1580781600000|2020-02-04 02:00:00|118908|118808|118930.1|118830.1|118946.9|118846.9|118906.6|118806.6|298
1580781900000|2020-02-04 02:05:00|118930.4|118830.4|119000.3|118900.3|119025.3|118925.3|118927.8|118827.8|311
1580782200000|2020-02-04 02:10:00|119000.8|118900.8|118982.8|118882.8|119027.3|118927.3|118982.8|118882.8|218
1580782500000|2020-02-04 02:15:00|118982.3|118882.3|119022.8|118922.8|119032|118932|118955.2|118855.2|249
1580782800000|2020-02-04 02:20:00|119021.8|118921.8|119004.8|118904.8|119103.5|119003.5|119003|118903|361
1580783100000|2020-02-04 02:25:00|119005.3|118905.3|118930.5|118830.5|119014.3|118914.3|118929.9|118829.9|253
1580783400000|2020-02-04 02:30:00|118929.9|118829.9|118833.5|118733.5|118931|118831|118829.9|118729.9|331
1580783700000|2020-02-04 02:35:00|118820.5|118720.5|118846.2|118746.2|118857.6|118757.6|118783|118683|365
1580784000000|2020-02-04 02:40:00|118847.7|118747.7|118922.5|118822.5|118932|118832|118847.7|118747.7|167
1580784300000|2020-02-04 02:45:00|118923.5|118823.5|118920|118820|118937.5|118837.5|118894.9|118794.9|208
1580784600000|2020-02-04 02:50:00|118918.5|118818.5|118860.3|118760.3|118921.5|118821.5|118860.3|118760.3|173
1580784900000|2020-02-04 02:55:00|118860|118760|118884.3|118784.3|118890.8|118790.8|118853|118753|192
1580785200000|2020-02-04 03:00:00|118884.8|118784.8|118919.3|118819.3|118928|118828|118884.8|118784.8|141
1580785500000|2020-02-04 03:05:00|118919.8|118819.8|118991|118891|118995.8|118895.8|118912.5|118812.5|235
1580785800000|2020-02-04 03:10:00|118995.3|118895.3|118929.8|118829.8|118998.2|118898.2|118929.8|118829.8|137
1580786100000|2020-02-04 03:15:00|118931.5|118831.5|118959|118859|118986.3|118886.3|118931.5|118831.5|160
1580786400000|2020-02-04 03:20:00|118955.5|118855.5|118928.3|118828.3|118964|118864|118924.3|118824.3|162
1580786700000|2020-02-04 03:25:00|118928.8|118828.8|118903.2|118803.2|118941.5|118841.5|118899.5|118799.5|89
1580787000000|2020-02-04 03:30:00|118903.3|118803.3|118825|118725|118903.3|118803.3|118800|118700|338
1580787300000|2020-02-04 03:35:00|118824.5|118724.5|118722.3|118622.3|118829.5|118729.5|118712|118612|401
1580787600000|2020-02-04 03:40:00|118721.8|118621.8|118747|118647|118775.8|118675.8|118658|118558|260
1580787900000|2020-02-04 03:45:00|118746.5|118646.5|118745|118645|118761.3|118661.3|118695.8|118595.8|267
1580788200000|2020-02-04 03:50:00|118745.3|118645.3|118739.3|118639.3|118762.8|118662.8|118726.3|118626.3|178
1580788500000|2020-02-04 03:55:00|118739.8|118639.8|118716.5|118616.5|118766.8|118666.8|118706.4|118606.4|144
1580788800000|2020-02-04 04:00:00|118720.3|118620.3|118718.3|118618.3|118743.3|118643.3|118697.3|118597.3|135
1580789100000|2020-02-04 04:05:00|118719.8|118619.8|118660|118560|118730|118630|118654.8|118554.8|187
1580789400000|2020-02-04 04:10:00|118655|118555|118688.5|118588.5|118727.3|118627.3|118642.3|118542.3|226
1580789700000|2020-02-04 04:15:00|118690|118590|118718.8|118618.8|118724.8|118624.8|118685.5|118585.5|111
1580790000000|2020-02-04 04:20:00|118720.3|118620.3|118712.8|118612.8|118730.8|118630.8|118695.3|118595.3|95
1580790300000|2020-02-04 04:25:00|118714.3|118614.3|118633.8|118533.8|118723.3|118623.3|118633.8|118533.8|112
1580790600000|2020-02-04 04:30:00|118634.8|118534.8|118634|118534|118669.3|118569.3|118622.8|118522.8|193
1580790900000|2020-02-04 04:35:00|118633.5|118533.5|118607.3|118507.3|118641.5|118541.5|118585.6|118485.6|205
1580791200000|2020-02-04 04:40:00|118608.8|118508.8|118621.3|118521.3|118660.8|118560.8|118601|118501|170
1580791500000|2020-02-04 04:45:00|118621.8|118521.8|118640.8|118540.8|118658.8|118558.8|118610|118510|206
1580791800000|2020-02-04 04:50:00|118641.8|118541.8|118662.3|118562.3|118666.8|118566.8|118620|118520|92
1580792100000|2020-02-04 04:55:00|118664.3|118564.3|118660.3|118560.3|118720.2|118620.2|118659.8|118559.8|194
1580792400000|2020-02-04 05:00:00|118659.8|118559.8|118676.3|118576.3|118696.8|118596.8|118647.6|118547.6|194
1580792700000|2020-02-04 05:05:00|118674.8|118574.8|118765.3|118665.3|118775.8|118675.8|118667|118567|275
1580793000000|2020-02-04 05:10:00|118762.8|118662.8|118756.5|118656.5|118814.5|118714.5|118750|118650|223
1580793300000|2020-02-04 05:15:00|118760.3|118660.3|118732.8|118632.8|118767.8|118667.8|118710.5|118610.5|193
1580793600000|2020-02-04 05:20:00|118726.8|118626.8|118695.5|118595.5|118743.3|118643.3|118685.3|118585.3|187
1580793900000|2020-02-04 05:25:00|118697.8|118597.8|118710|118610|118725.5|118625.5|118695.5|118595.5|214
1580794200000|2020-02-04 05:30:00|118710.5|118610.5|118708.8|118608.8|118725.5|118625.5|118689.5|118589.5|155
1580794500000|2020-02-04 05:35:00|118708.3|118608.3|118714.9|118614.9|118718.5|118618.5|118675.5|118575.5|202
1580794800000|2020-02-04 05:40:00|118713.9|118613.9|118760.3|118660.3|118814|118714|118707.4|118607.4|329
1580795100000|2020-02-04 05:45:00|118760|118660|118685.3|118585.3|118769.5|118669.5|118660|118560|354
1580795400000|2020-02-04 05:50:00|118690.8|118590.8|118733.8|118633.8|118770.3|118670.3|118688|118588|191
1580795700000|2020-02-04 05:55:00|118732.8|118632.8|118778|118678|118783.5|118683.5|118732.8|118632.8|210
1580796000000|2020-02-04 06:00:00|118777.5|118677.5|118654|118554|118792.5|118692.5|118654|118554|215
1580796300000|2020-02-04 06:05:00|118654.5|118554.5|118715.5|118615.5|118716.7|118616.7|118654|118554|218
1580796600000|2020-02-04 06:10:00|118716|118616|118724|118624|118748.3|118648.3|118714.5|118614.5|201
1580796900000|2020-02-04 06:15:00|118726.5|118626.5|118715.5|118615.5|118749.5|118649.5|118701.5|118601.5|170
1580797200000|2020-02-04 06:20:00|118715|118615|118678.8|118578.8|118715|118615|118677.3|118577.3|179
1580797500000|2020-02-04 06:25:00|118676.3|118576.3|118758|118658|118758|118658|118674|118574|166
1580797800000|2020-02-04 06:30:00|118762|118662|118692|118592|118773.5|118673.5|118657.5|118557.5|119
1580798100000|2020-02-04 06:35:00|118692.8|118592.8|118691|118591|118717.3|118617.3|118690.5|118590.5|18
1580798400000|2020-02-04 06:40:00|118683.8|118583.8|118655.2|118555.2|118743.8|118600|118631.3|118493.3|75
1580798700000|2020-02-04 06:45:00|118700.9|118500.9|118696|118596|118702.3|118602.3|118656.5|118500.9|40
1580799000000|2020-02-04 06:50:00|118701.3|118601.3|118714.5|118614.5|118748|118648|118699.5|118599.5|53
1580799300000|2020-02-04 06:55:00|118714|118614|118720.8|118620.8|118725.5|118625.5|118687|118587|40
1580799600000|2020-02-04 07:00:00|118720.5|118620.5|118712.5|118612.5|118727.5|118627.5|118712.5|118612.5|13
1580799900000|2020-02-04 07:05:00|118719|118619|118733.5|118633.5|118760.5|118660.5|118711|118611|62
1580800200000|2020-02-04 07:10:00|118738|118638|118656|118556|118746|118640.3|118649|118546|61
1580800500000|2020-02-04 07:15:00|118654.5|118554.5|118658|118558|118726|118571|118608.5|118505.8|56
1580800800000|2020-02-04 07:20:00|118655|118555|118623.5|118523.5|118655|118555|118591.5|118491.5|49
1580801100000|2020-02-04 07:25:00|118626|118526|118686.5|118586.5|118738|118590.5|118626|118526|47
1580801400000|2020-02-04 07:30:00|118687.5|118587.5|118771|118571|118792|118605|118669|118530|42
1580801700000|2020-02-04 07:35:00|118771.5|118571.5|118795|118695|118840.5|118701.8|118711|118561|49
1580802000000|2020-02-04 07:40:00|118789|118689|118781.8|118681.8|118795|118695|118771|118671|64
1580802300000|2020-02-04 07:45:00|118784.3|118684.3|118779.5|118679.5|118802.5|118702.5|118778|118678|40
1580802600000|2020-02-04 07:50:00|118776|118676|118769|118669|118820|118676|118759|118620|39
1580802900000|2020-02-04 07:55:00|118772.5|118672.5|118831|118731|118872.4|118743.5|118770.5|118630|93
1580803200000|2020-02-04 08:00:00|118833.5|118733.5|118925|118725|118930|118792.4|118829.5|118725|32
1580803500000|2020-02-04 08:05:00|118921|118721|118820|118720|118921|118773|118793.5|118640|51
1580803800000|2020-02-04 08:10:00|118820.5|118720.5|118830|118630|118880|118738.5|118760|118617.5|71
1580804100000|2020-02-04 08:15:00|118829|118629|118774|118574|118855|118684.5|118718.8|118556.3|99
1580804400000|2020-02-04 08:20:00|118731.8|118631.8|118669.4|118569.4|118769.8|118631.8|118666|118495.2|84
1580804700000|2020-02-04 08:25:00|118668.9|118568.9|118649.3|118549.3|118709.9|118569.9|118645.1|118502.1|55
1580805000000|2020-02-04 08:30:00|118706|118506|118673.3|118573.3|118730|118573.8|118661.8|118504.3|20
1580805300000|2020-02-04 08:35:00|118670|118570|118701.4|118501.4|118707.2|118575|118644.7|118486.3|36
1580805600000|2020-02-04 08:40:00|118698.2|118498.2|118610|118510|118698.2|118546.8|118600|118452.8|76
1580805900000|2020-02-04 08:45:00|118615|118515|118680|118580|118736|118586.2|118615|118483.7|46
1580806200000|2020-02-04 08:50:00|118678.3|118578.3|118675.8|118575.8|118740|118585.3|118655|118540|38
1580806500000|2020-02-04 08:55:00|118675|118575|118710|118610|118740.3|118610|118665|118540|44
1580806800000|2020-02-04 09:00:00|118701.8|118601.8|118678.3|118578.3|118773.7|118639.3|118678.3|118539.2|43
1580807100000|2020-02-04 09:05:00|118680|118580|118755|118655|118820.1|118659.6|118680|118548.4|55
1580807400000|2020-02-04 09:10:00|118758.8|118658.8|118755|118655|118770|118670|118745|118645|39
1580807700000|2020-02-04 09:15:00|118757.5|118657.5|118734.3|118634.3|118765|118665|118732.5|118632.5|46
1580808000000|2020-02-04 09:20:00|118733.8|118633.8|118785|118585|118790|118634.3|118705|118568.8|26
1580808300000|2020-02-04 09:25:00|118780|118580|118796.3|118596.3|118796.8|118649.3|118723.8|118577.3|40
1580808600000|2020-02-04 09:30:00|118796.8|118596.8|118793.8|118593.8|118805|118655|118727.3|118581|32
1580808900000|2020-02-04 09:35:00|118786|118586|118765.5|118565.5|118786|118618|118674|118524.5|64
1580809200000|2020-02-04 09:40:00|118761.2|118561.2|118820|118620|118831|118666|118737|118556.2|77
1580809500000|2020-02-04 09:45:00|118821|118621|118800|118600|118821|118621|118789|118589|57
1580809800000|2020-02-04 09:50:00|118799|118599|118806|118606|118816|118648.5|118747.5|118594|50
1580810100000|2020-02-04 09:55:00|118809.3|118609.3|118789|118589|118811.8|118636|118735.8|118584.3|33
1580810400000|2020-02-04 10:00:00|118790|118590|118815|118615|118815|118615|118785|118585|15
1580810700000|2020-02-04 10:05:00|118775|118675|118875|118675|118875|118704.2|118775|118615|36
1580811000000|2020-02-04 10:10:00|118873.8|118673.8|118820|118620|118885|118735|118784.4|118611.2|51
1580811300000|2020-02-04 10:15:00|118810|118610|118820|118620|118855|118655|118715.7|118565.7|55
1580811600000|2020-02-04 10:20:00|118828.8|118628.8|118835|118635|118835|118635|118820|118620|9
1580811900000|2020-02-04 10:25:00|118855|118655|118820|118620|118865|118693.8|118788.8|118615|17
1580812200000|2020-02-04 10:30:00|118821.3|118621.3|118825|118625|118825|118625|118821.3|118621.3|2
1580812500000|2020-02-04 10:35:00|118820|118620|118820|118620|118830|118675|118755|118605|19
1580812800000|2020-02-04 10:40:00|118781.3|118681.3|118820|118620|118820|118681.3|118770|118620|5
1580813100000|2020-02-04 10:45:00|118778.8|118678.8|118871|118671|118890|118740|118778.8|118617.4|36
1580813400000|2020-02-04 10:50:00|118868.8|118668.8|118812.5|118712.5|118870|118729.3|118809.3|118645|20
1580813700000|2020-02-04 10:55:00|118817.5|118717.5|118775|118675|118847.4|118717.5|118768.8|118616.2|29
1580814000000|2020-02-04 11:00:00|118780|118680|118810|118710|118885.7|118721.3|118780|118630|35
1580814300000|2020-02-04 11:05:00|118808.8|118708.8|118808.8|118708.8|118808.8|118708.8|118808.8|118708.8|1
1580814600000|2020-02-04 11:10:00|118800|118700|118828.8|118628.8|118840.2|118700|118790.5|118623.8|9
1580814900000|2020-02-04 11:15:00|118838.8|118638.8|118798.8|118598.8|118838.8|118663.8|118743.8|118588.8|18
1580815200000|2020-02-04 11:20:00|118763.1|118663.1|118803.8|118603.8|118833.8|118683.8|118746.2|118586.2|14
1580815500000|2020-02-04 11:25:00|118831.2|118631.2|118828.8|118628.8|118846.3|118691.3|118783.8|118628.8|12
1580815800000|2020-02-04 11:30:00|118778.8|118678.8|118791.2|118591.2|118796.2|118678.8|118748.8|118591.2|6
1580816100000|2020-02-04 11:35:00|118793.8|118593.8|118772.5|118672.5|118822|118672.5|118772.5|118593.8|6
1580816400000|2020-02-04 11:40:00|118830|118630|118773.8|118673.8|118830|118673.8|118773.8|118628.8|3
1580816700000|2020-02-04 11:45:00|118765.1|118665.1|118788.8|118588.8|118803.8|118665.1|118758.8|118578.8|14
1580817000000|2020-02-04 11:50:00|118803.8|118603.8|118813.8|118613.8|118813.8|118678.8|118753.8|118593.8|12
1580817300000|2020-02-04 11:55:00|118808.8|118608.8|118808.8|118608.8|118808.8|118608.8|118808.8|118608.8|1
1580817900000|2020-02-04 12:05:00|118806.3|118606.3|118793.8|118593.8|118806.3|118606.3|118793.8|118593.8|2
1580818200000|2020-02-04 12:10:00|118783.8|118583.8|118783.8|118583.8|118783.8|118583.8|118783.8|118583.8|1
1580818500000|2020-02-04 12:15:00|118715.1|118615.1|118693.8|118593.8|118782.5|118620.8|118688.8|118554.6|24
1580818800000|2020-02-04 12:20:00|118753.8|118553.8|118750|118550|118753.8|118553.8|118748.8|118548.8|3
1580819100000|2020-02-04 12:25:00|118746.3|118546.3|118737.5|118537.5|118746.4|118579.6|118649.6|118503.5|23
1580819400000|2020-02-04 12:30:00|118733.5|118533.5|118683.8|118483.8|118733.5|118582|118605|118477.3|51
1580819700000|2020-02-04 12:35:00|118641.5|118441.5|118680.1|118480.1|118685.1|118485.1|118641.2|118441.2|23
1580820000000|2020-02-04 12:40:00|118675.1|118475.1|118680.1|118480.1|118680.1|118480.1|118675.1|118475.1|6
1580820300000|2020-02-04 12:45:00|118677.6|118477.6|118685.1|118485.1|118685.1|118485.1|118677.6|118477.6|5
1580820600000|2020-02-04 12:50:00|118688.8|118488.8|118688.8|118488.8|118688.8|118488.8|118688.8|118488.8|1
1580820900000|2020-02-04 12:55:00|118678.8|118478.8|118668.8|118468.8|118683.8|118483.8|118668.8|118468.8|5
1580821200000|2020-02-04 13:00:00|118673.8|118473.8|118683.8|118483.8|118683.8|118483.8|118673.8|118473.8|2
1580821500000|2020-02-04 13:05:00|118693.8|118493.8|118633.8|118533.8|118698.8|118541.3|118633.8|118493.8|7
1580821800000|2020-02-04 13:10:00|118631.2|118531.2|118688.8|118488.8|118693.8|118533.8|118631.2|118488.8|4
1580822100000|2020-02-04 13:15:00|118633.8|118533.8|118633.8|118533.8|118633.8|118533.8|118633.8|118533.8|1
1580822400000|2020-02-04 13:20:00|118635|118535|118675|118475|118675|118535|118610|118466.8|9
1580822700000|2020-02-04 13:25:00|118680|118480|118680|118480|118680|118480|118680|118480|1
1580823000000|2020-02-04 13:30:00|118675|118475|118675|118475|118675|118538.8|118638.8|118475|3
1580823300000|2020-02-04 13:35:00|118635|118535|118675|118475|118675|118535|118610|118475|4
1580823600000|2020-02-04 13:40:00|118670|118470|118650|118450|118670|118505|118605|118445|9
1580823900000|2020-02-04 13:45:00|118595|118495|118645|118445|118645|118506.3|118590|118440|17
1580824200000|2020-02-04 13:50:00|118650|118450|118660|118460|118667.5|118467.5|118650|118450|6
1580824500000|2020-02-04 13:55:00|118666.3|118466.3|118615|118515|118666.3|118515|118615|118455|5
1580824800000|2020-02-04 14:00:00|118666.3|118466.3|118613|118513|118666.3|118517|118613|118455|17
1580825100000|2020-02-04 14:05:00|118617|118517|118622.5|118522.5|118661|118528.5|118611|118455|27
1580825400000|2020-02-04 14:10:00|118675|118475|118614.5|118514.5|118675|118527.5|118614.5|118475|7
1580825700000|2020-02-04 14:15:00|118622|118522|118632|118532|118632|118532|118622|118522|7
1580826000000|2020-02-04 14:20:00|118629.5|118529.5|118632|118532|118632|118532|118629.5|118529.5|2
1580826300000|2020-02-04 14:25:00|118632.5|118532.5|118634.5|118534.5|118639.5|118539.5|118632.5|118532.5|9
1580826600000|2020-02-04 14:30:00|118632|118532|118642.5|118542.5|118642.5|118542.5|118622|118522|14
1580826900000|2020-02-04 14:35:00|118634.7|118534.7|118637.5|118537.5|118637.5|118537.5|118631|118531|11
1580827200000|2020-02-04 14:40:00|118619.5|118519.5|118624.5|118524.5|118641|118541|118609.5|118509.5|23
1580827500000|2020-02-04 14:45:00|118622|118522|118587|118487|118622|118522|118587|118487|33
1580827800000|2020-02-04 14:50:00|118588.5|118488.5|118579.5|118479.5|118597.3|118497.3|118569.5|118469.5|20
1580828100000|2020-02-04 14:55:00|118582|118482|118660|118460|118665|118508.5|118582|118460|11
1580828400000|2020-02-04 15:00:00|118650|118450|118594.5|118494.5|118650|118494.5|118587|118450|18
1580828700000|2020-02-04 15:05:00|118607|118507|118596|118496|118644.5|118507|118592.5|118444.5|11
1580829000000|2020-02-04 15:10:00|118603.5|118503.5|118626|118526|118672|118529.5|118603.5|118457.5|12
1580829300000|2020-02-04 15:15:00|118673.5|118473.5|118690|118490|118690.5|118540.5|118626|118473.5|15
1580829600000|2020-02-04 15:20:00|118686.5|118486.5|118685.5|118485.5|118686.5|118486.5|118683.3|118483.3|4
1580829900000|2020-02-04 15:25:00|118630.5|118530.5|118663.1|118463.1|118666.8|118530.5|118616.8|118463.1|7
1580830200000|2020-02-04 15:30:00|118664.8|118464.8|118665.5|118465.5|118675|118518|118615.5|118463.1|19
1580830500000|2020-02-04 15:35:00|118610|118510|118656.5|118456.5|118660|118528|118606.5|118455|16
1580830800000|2020-02-04 15:40:00|118601.5|118501.5|118543|118443|118655|118505|118543|118405.5|33
1580831100000|2020-02-04 15:45:00|118595.5|118395.5|118600.5|118400.5|118601.8|118450.5|118530.5|118385|32
1580831400000|2020-02-04 15:50:00|118545.5|118445.5|118508|118408|118608.1|118448|118508|118365.5|19
1580831700000|2020-02-04 15:55:00|118500.5|118400.5|118570.5|118370.5|118581.3|118400.5|118483|118338.3|28
1580832000000|2020-02-04 16:00:00|118570|118370|118503|118403|118570|118415.5|118498|118346.5|23
1580832300000|2020-02-04 16:05:00|118500.5|118400.5|118556.5|118356.5|118565|118406.5|118488|118345.5|21
1580832600000|2020-02-04 16:10:00|118561.5|118361.5|118523|118423|118570.5|118424|118516.5|118361.5|18
1580832900000|2020-02-04 16:15:00|118538|118438|118550|118350|118586.8|118438|118493|118350|27
1580833200000|2020-02-04 16:20:00|118555|118355|118558.8|118358.8|118558.8|118358.8|118555|118355|3
1580833500000|2020-02-04 16:25:00|118573.8|118373.8|118566.5|118366.5|118582.7|118417.5|118516.5|118365|20
1580833800000|2020-02-04 16:30:00|118514|118414|118566.5|118366.5|118567|118418|118507|118355|39
1580834100000|2020-02-04 16:35:00|118514|118414|118498|118398|118580|118424|118498|118365|16
1580834400000|2020-02-04 16:40:00|118499.3|118399.3|118536.5|118336.5|118565|118415|118483|118335|23
1580834700000|2020-02-04 16:45:00|118544|118344|118474|118374|118566.8|118418|118474|118336|42
1580835000000|2020-02-04 16:50:00|118471.5|118371.5|118530|118330|118536.1|118387.2|118471.5|118330|22
1580835300000|2020-02-04 16:55:00|118481.5|118381.5|118461.5|118361.5|118535|118390.3|118461.5|118315|15
1580835600000|2020-02-04 17:00:00|118515|118315|118520|118320|118520|118372|118461.5|118315|7
1580835900000|2020-02-04 17:05:00|118480|118380|118490|118290|118530|118380|118440|118290|9
1580836200000|2020-02-04 17:10:00|118443.5|118343.5|118495|118295|118495|118347.3|118437.8|118290|8
1580836500000|2020-02-04 17:15:00|118447.3|118347.3|118505|118305|118505|118351.5|118447.3|118295|7
1580836800000|2020-02-04 17:20:00|118502|118302|118500|118300|118502|118302|118500|118300|2
1580837100000|2020-02-04 17:25:00|118497|118297|118500|118300|118500|118300|118497|118297|2
1580837400000|2020-02-04 17:30:00|118499.4|118299.4|118500|118300|118500|118300|118499.4|118299.4|2
1580837700000|2020-02-04 17:35:00|118504.5|118304.5|118504.5|118304.5|118504.5|118304.5|118504.5|118304.5|1
1580838300000|2020-02-04 17:45:00|118500|118300|118455.3|118355.3|118500|118355.3|118432.8|118284.1|14
1580838600000|2020-02-04 17:50:00|118451.6|118351.6|118490|118290|118504.1|118352.8|118437|118284.5|20
1580838900000|2020-02-04 17:55:00|118477.6|118277.6|118475.8|118275.8|118477.6|118325.1|118405.3|118257.8|9
1580839200000|2020-02-04 18:00:00|118481.3|118281.3|118417.8|118317.8|118483.1|118323.8|118402.8|118246.2|17
1580839500000|2020-02-04 18:05:00|118465|118265|118474.5|118274.5|118482.1|118317.8|118417.8|118264.5|7
1580840100000|2020-02-04 18:15:00|118475|118275|118484.3|118284.3|118490|118337.8|118427.8|118275|8
1580840400000|2020-02-04 18:20:00|118483.6|118283.6|118494.5|118294.5|118494.5|118294.5|118483.6|118283.6|4
1580840700000|2020-02-04 18:25:00|118447|118347|118437.8|118337.8|118500|118350|118437.8|118290|11
1580841000000|2020-02-04 18:30:00|118435.3|118335.3|118437.8|118337.8|118480|118337.8|118431.6|118275|8
1580841300000|2020-02-04 18:35:00|118490|118290|118442.8|118342.8|118490|118342.8|118442.8|118290|2
1580841600000|2020-02-04 18:40:00|118437.8|118337.8|118437.8|118337.8|118437.8|118337.8|118437.8|118337.8|1
1580841900000|2020-02-04 18:45:00|118432.9|118332.9|118475|118275|118475|118332.9|118430|118275|3
1580842500000|2020-02-04 18:55:00|118475.9|118275.9|118500|118300|118500|118350|118427.5|118275.9|10
1580843100000|2020-02-04 19:05:00|118447.5|118347.5|118489.2|118289.2|118489.2|118347.5|118425|118280|8
1580843400000|2020-02-04 19:10:00|118490|118290|118480|118280|118490|118290|118480|118280|3
1580843700000|2020-02-04 19:15:00|118425|118325|118465|118265|118475|118325|118410|118260|24
1580844000000|2020-02-04 19:20:00|118412.5|118312.5|118450|118250|118460|118312.5|118400|118250|19
1580844600000|2020-02-04 19:30:00|118404.2|118304.2|118455|118255|118455|118305|118402.9|118255|5
1580844900000|2020-02-04 19:35:00|118402.9|118302.9|118430|118230|118455|118302.9|118363.5|118213.5|8
1580845200000|2020-02-04 19:40:00|118395|118295|118357.8|118257.8|118445|118295|118357.8|118210|23
1580845800000|2020-02-04 19:50:00|118410|118210|118362.8|118262.8|118410|118262.8|118362.8|118210|2
1580846100000|2020-02-04 19:55:00|118410|118210|118357.8|118257.8|118410|118257.8|118357.8|118210|2
1580846400000|2020-02-04 20:00:00|118409.2|118209.2|118429.2|118229.2|118429.2|118279.2|118374.2|118209.2|8
1580846700000|2020-02-04 20:05:00|118420|118220|118429.2|118229.2|118429.2|118229.2|118420|118220|2
1580847000000|2020-02-04 20:10:00|118430|118230|118376.7|118276.7|118434.2|118276.7|118376.7|118220|7
1580847300000|2020-02-04 20:15:00|118429.2|118229.2|118429.2|118229.2|118429.2|118279.2|118376.7|118224.2|7
1580847600000|2020-02-04 20:20:00|118425|118225|118415|118215|118429.2|118281.7|118361.7|118209.2|11
1580847900000|2020-02-04 20:25:00|118417|118217|118444.2|118244.2|118444.2|118294.2|118381.1|118217|8
1580848200000|2020-02-04 20:30:00|118439.2|118239.2|118434.3|118234.3|118440|118292.9|118384.7|118234.2|12
1580848800000|2020-02-04 20:40:00|118435|118235|118439.3|118239.3|118439.3|118289.3|118386.8|118234.3|5
1580849100000|2020-02-04 20:45:00|118430|118230|118430|118230|118430|118230|118430|118230|1
1580849400000|2020-02-04 20:50:00|118425|118225|118445|118245|118445|118295|118395|118225|3
1580849700000|2020-02-04 20:55:00|118440|118240|118440|118240|118445|118245|118440|118240|4
1580868000000|2020-02-05 02:00:00|118637.5|118537.5|118631.5|118531.5|118665|118565|118602.5|118502.5|320
1580868300000|2020-02-05 02:05:00|118630.2|118530.2|118741|118641|118749.5|118649.5|118625.3|118525.3|275
1580868600000|2020-02-05 02:10:00|118747.5|118647.5|118795.8|118695.8|118800.8|118700.8|118718.9|118618.9|321
1580868900000|2020-02-05 02:15:00|118796.5|118696.5|118782.5|118682.5|118831.5|118731.5|118774|118674|368
1580869200000|2020-02-05 02:20:00|118782|118682|118771|118671|118796.8|118696.8|118765.5|118665.5|277
1580869500000|2020-02-05 02:25:00|118770.5|118670.5|118813.3|118713.3|118813.3|118713.3|118756.1|118656.1|279
1580869800000|2020-02-05 02:30:00|118811.8|118711.8|118908.2|118808.2|118910.1|118810.1|118810|118710|362
1580870100000|2020-02-05 02:35:00|118908.7|118808.7|118886|118786|118964.8|118864.8|118882|118782|396
1580870400000|2020-02-05 02:40:00|118886.5|118786.5|118865.5|118765.5|118890.3|118790.3|118830|118730|260
1580870700000|2020-02-05 02:45:00|118865|118765|118809|118709|118865.5|118765.5|118791.8|118691.8|299
1580871000000|2020-02-05 02:50:00|118806|118706|118825|118725|118830|118730|118782.5|118682.5|226
1580871300000|2020-02-05 02:55:00|118827.3|118727.3|118857.5|118757.5|118860.3|118760.3|118824.5|118724.5|172
1580871600000|2020-02-05 03:00:00|118858.5|118758.5|118824.3|118724.3|118873.8|118773.8|118809.8|118709.8|165
1580871900000|2020-02-05 03:05:00|118826.8|118726.8|118898.3|118798.3|118898.3|118798.3|118825.8|118725.8|193
1580872200000|2020-02-05 03:10:00|118898.8|118798.8|118919.5|118819.5|118928.5|118828.5|118865.5|118765.5|264
1580872500000|2020-02-05 03:15:00|118921|118821|118871.3|118771.3|118922.5|118822.5|118855.5|118755.5|158
1580872800000|2020-02-05 03:20:00|118871.8|118771.8|118861|118761|118892.8|118792.8|118860|118760|178
1580873100000|2020-02-05 03:25:00|118860.5|118760.5|118862|118762|118892.8|118792.8|118853.5|118753.5|138
1580873400000|2020-02-05 03:30:00|118858.8|118758.8|118869.5|118769.5|118870.3|118770.3|118851|118751|154
1580873700000|2020-02-05 03:35:00|118870|118770|118890.5|118790.5|118905.7|118805.7|118867.3|118767.3|126
1580874000000|2020-02-05 03:40:00|118891|118791|118858.3|118758.3|118911|118811|118857.3|118757.3|159
1580874300000|2020-02-05 03:45:00|118859.3|118759.3|118832.5|118732.5|118864.2|118764.2|118832.3|118732.3|180
1580874600000|2020-02-05 03:50:00|118833|118733|118844.5|118744.5|118851.9|118751.9|118809.3|118709.3|145
1580874900000|2020-02-05 03:55:00|118843.3|118743.3|118838.5|118738.5|118850.5|118750.5|118837.8|118737.8|103
1580875200000|2020-02-05 04:00:00|118838|118738|118851.8|118751.8|118883.8|118783.8|118838|118738|115
1580875500000|2020-02-05 04:05:00|118850|118750|118855.8|118755.8|118861.3|118761.3|118829.3|118729.3|120
1580875800000|2020-02-05 04:10:00|118856.3|118756.3|118901.3|118801.3|118911.3|118811.3|118856.3|118756.3|129
1580876100000|2020-02-05 04:15:00|118901.8|118801.8|118904|118804|118918.8|118818.8|118878.8|118778.8|157
1580876400000|2020-02-05 04:20:00|118903|118803|118879.3|118779.3|118925.2|118825.2|118878.8|118778.8|136
1580876700000|2020-02-05 04:25:00|118878.8|118778.8|118872.8|118772.8|118889.3|118789.3|118858.8|118758.8|97
1580877000000|2020-02-05 04:30:00|118873.3|118773.3|118929.3|118829.3|118929.8|118829.8|118872.8|118772.8|130
1580877300000|2020-02-05 04:35:00|118929.8|118829.8|118933.8|118833.8|118941.8|118841.8|118903.5|118803.5|122
1580877600000|2020-02-05 04:40:00|118932.3|118832.3|118918.8|118818.8|118934.3|118834.3|118917.8|118817.8|59
1580877900000|2020-02-05 04:45:00|118918.3|118818.3|118916.3|118816.3|118931.8|118831.8|118908.3|118808.3|73
1580878200000|2020-02-05 04:50:00|118916.8|118816.8|118950.8|118850.8|118970.5|118870.5|118916.3|118816.3|126
1580878500000|2020-02-05 04:55:00|118951.3|118851.3|118948.3|118848.3|118997.3|118897.3|118941.8|118841.8|165
1580878800000|2020-02-05 05:00:00|118947.8|118847.8|118973|118873|118987|118887|118933.8|118833.8|166
1580879100000|2020-02-05 05:05:00|118973.5|118873.5|119044.5|118944.5|119046|118946|118969.9|118869.9|267
1580879400000|2020-02-05 05:10:00|119044|118944|118982|118882|119046|118946|118973|118873|204
1580879700000|2020-02-05 05:15:00|118981.5|118881.5|118991.5|118891.5|118999.3|118899.3|118960.3|118860.3|156
1580880000000|2020-02-05 05:20:00|118995|118895|119059.5|118959.5|119081.5|118981.5|118995|118895|422
1580880300000|2020-02-05 05:25:00|119060.2|118960.2|119100.5|119000.5|119112.8|119012.8|119050.5|118950.5|302
1580880600000|2020-02-05 05:30:00|119100.3|119000.3|119128.8|119028.8|119144.8|119044.8|119097.8|118997.8|198
1580880900000|2020-02-05 05:35:00|119129.3|119029.3|119208.5|119108.5|119214.5|119114.5|119129.3|119029.3|322
1580881200000|2020-02-05 05:40:00|119209|119109|119222|119122|119229.3|119129.3|119166|119066|250
1580881500000|2020-02-05 05:45:00|119220.8|119120.8|119170.8|119070.8|119220.8|119120.8|119147|119047|236
1580881800000|2020-02-05 05:50:00|119168.3|119068.3|119107.5|119007.5|119175.3|119075.3|119087.8|118987.8|216
1580882100000|2020-02-05 05:55:00|119109.5|119009.5|119121.5|119021.5|119159.5|119059.5|119099.3|118999.3|224
1580882400000|2020-02-05 06:00:00|119123.5|119023.5|119137|119037|119153|119053|119122.5|119022.5|200
1580882700000|2020-02-05 06:05:00|119135.6|119035.6|119102.5|119002.5|119163.5|119063.5|119094.5|118994.5|276
1580883000000|2020-02-05 06:10:00|119103|119003|119100|119000|119127.8|119027.8|119075.8|118975.8|237
1580883300000|2020-02-05 06:15:00|119099.5|118999.5|119142|119042|119143.5|119043.5|119098|118998|192
1580883600000|2020-02-05 06:20:00|119141.5|119041.5|119149.5|119049.5|119161.5|119061.5|119133.5|119033.5|100
1580883900000|2020-02-05 06:25:00|119150.5|119050.5|119111|119011|119158.5|119058.5|119109.3|119009.3|137
1580884200000|2020-02-05 06:30:00|119110.5|119010.5|119137.8|119037.8|119150.8|119050.8|119110.5|119010.5|106
1580884500000|2020-02-05 06:35:00|119138|119038|119230|119030|119254.3|119080|119138|119030|55
1580884800000|2020-02-05 06:40:00|119196.7|119096.7|119165|119065|119227.3|119105|119165|119021|23
1580885100000|2020-02-05 06:45:00|119155|119055|119202.8|119002.8|119203.3|119060|119120|118977.8|45
1580885400000|2020-02-05 06:50:00|119202.3|119002.3|119090|118990|119202.3|119050|119090|118940.8|26
1580885700000|2020-02-05 06:55:00|119085|118985|119075|118975|119090|118990|119052.8|118952.8|38
1580886000000|2020-02-05 07:00:00|119074.3|118974.3|119014.4|118914.4|119086.7|118974.3|118974|118870.5|54
1580886300000|2020-02-05 07:05:00|119060|118860|119157|118957|119157|118983.3|118995|118849.5|41
1580886600000|2020-02-05 07:10:00|119156|118956|119140|118940|119157|118984.8|119080|118938.8|16
1580886900000|2020-02-05 07:15:00|119144.3|118944.3|119100|119000|119160|119010|119100|118944.3|7
1580887200000|2020-02-05 07:20:00|119109.8|119009.8|119130|119030|119170|119032.4|119109.8|118970|17
1580887500000|2020-02-05 07:25:00|119125|119025|119120|119020|119130|119030|119110|119010|11
1580887800000|2020-02-05 07:30:00|119115.3|119015.3|119120|119020|119125|119025|119105.3|119005.3|23
1580888100000|2020-02-05 07:35:00|119122.8|119022.8|119065|118965|119123.3|119023.3|119065|118965|51
1580888400000|2020-02-05 07:40:00|119070|118970|119040|118940|119115|118975|119030|118875|27
1580888700000|2020-02-05 07:45:00|119029.8|118929.8|119090|118890|119110|118952.5|119025|118882.8|20
1580889000000|2020-02-05 07:50:00|119089.8|118889.8|119040|118940|119089.8|118945|119021.3|118885|16
1580889300000|2020-02-05 07:55:00|119035.3|118935.3|119047.4|118947.4|119110|118980|119027.5|118902.4|66
1580889600000|2020-02-05 08:00:00|119085|118885|119040|118940|119085|118975|119030|118875|20
1580889900000|2020-02-05 08:05:00|119035|118935|119026|118826|119075|118935|118997.4|118826|21
1580890200000|2020-02-05 08:10:00|119024|118824|118975|118775|119026|118826|118890|118744|72
1580890500000|2020-02-05 08:15:00|118970|118770|118935|118835|118975|118835|118925|118770|8
1580890800000|2020-02-05 08:20:00|118944.8|118844.8|118985.6|118785.6|119030.6|118845|118940|118785.6|22
1580891100000|2020-02-05 08:25:00|118985.2|118785.2|118907.2|118807.2|119020.6|118869.7|118899.7|118759.7|80
1580891400000|2020-02-05 08:30:00|118907.7|118807.7|118822.5|118622.5|118949.7|118807.7|118762.4|118598.8|88
1580891700000|2020-02-05 08:35:00|118821.5|118621.5|118577.4|118377.4|118822.5|118682.7|118324.3|118167.4|242
1580892000000|2020-02-05 08:40:00|118562.5|118362.5|118475|118275|118582.4|118392.5|118460|118260|116
1580892300000|2020-02-05 08:45:00|118495|118295|118445|118245|118495|118295|118402.4|118202.4|67
1580892600000|2020-02-05 08:50:00|118450|118250|118638.8|118438.8|118650.7|118450.7|118450|118250|169
1580892900000|2020-02-05 08:55:00|118643.7|118443.7|118607.5|118407.5|118646.4|118446.4|118563.8|118363.8|113
1580893200000|2020-02-05 09:00:00|118606|118406|118560|118360|118643.8|118443.8|118533.7|118333.7|106
1580893500000|2020-02-05 09:05:00|118585|118385|118476.7|118276.7|118595|118395|118436.7|118236.7|46
1580893800000|2020-02-05 09:10:00|118471.7|118271.7|118471.2|118271.2|118483.7|118283.7|118431.7|118231.7|66
1580894100000|2020-02-05 09:15:00|118468.7|118268.7|118520|118320|118530|118330|118436.2|118236.2|64
1580894400000|2020-02-05 09:20:00|118510|118310|118472.4|118272.4|118520|118320|118462.4|118262.4|15
1580894700000|2020-02-05 09:25:00|118460|118260|118296.7|118096.7|118465|118265|118296.7|118096.7|77
1580895000000|2020-02-05 09:30:00|118281.7|118081.7|118171.7|117971.7|118299.2|118099.2|118166.7|117966.7|126
1580895300000|2020-02-05 09:35:00|118181.7|117981.7|118238.8|118038.8|118270|118070|118156.7|117956.7|85
1580895600000|2020-02-05 09:40:00|118248.8|118048.8|118320|118120|118335|118181.2|118238.8|118038.8|57
1580895900000|2020-02-05 09:45:00|118315|118115|118232.5|118032.5|118325|118125|118232.5|118032.5|48
1580896200000|2020-02-05 09:50:00|118225|118025|118125|118025|118245|118077.5|118125|117987.4|67
1580896500000|2020-02-05 09:55:00|118137.2|118037.2|118210|118010|118228.4|118077.4|118125|117990|65
1580896800000|2020-02-05 10:00:00|118212.4|118012.4|118200|118000|118245|118105|118137.4|117990|46
1580897100000|2020-02-05 10:05:00|118140|118040|118220|118020|118220|118040|118140|117990|6
1580897400000|2020-02-05 10:10:00|118230|118030|118242.4|118042.4|118242.4|118090|118175|118025|5
1580897700000|2020-02-05 10:15:00|118247.4|118047.4|118255|118155|118303.4|118155|118220|118047.4|29
1580898000000|2020-02-05 10:20:00|118262.5|118162.5|118341.2|118241.2|118378.8|118265.2|118262.5|118103.3|28
1580898300000|2020-02-05 10:25:00|118340|118240|118322.7|118122.7|118387.4|118242.5|118262|118096.5|30
1580898600000|2020-02-05 10:30:00|118323.2|118123.2|118286.2|118086.2|118328.7|118166.2|118226.2|118071.2|42
1580898900000|2020-02-05 10:35:00|118285|118085|118295|118095|118295|118095|118285|118085|3
1580899200000|2020-02-05 10:40:00|118296.2|118096.2|118315|118115|118315|118115|118295|118095|6
1580899500000|2020-02-05 10:45:00|118310|118110|118270|118070|118320|118120|118270|118070|8
1580899800000|2020-02-05 10:50:00|118220|118120|118274.4|118074.4|118274.4|118125|118220|118069.4|4
1580900100000|2020-02-05 10:55:00|118259.4|118059.4|118264.4|118064.4|118289.4|118089.4|118239.4|118039.4|20
1580900400000|2020-02-05 11:00:00|118274.4|118074.4|118274.4|118074.4|118284.4|118084.4|118274.4|118074.4|3
1580900700000|2020-02-05 11:05:00|118264.4|118064.4|118269.4|118069.4|118269.4|118069.4|118259.4|118059.4|4
1580901000000|2020-02-05 11:10:00|118264.4|118064.4|118254.4|118054.4|118269.4|118069.4|118254.4|118054.4|4
1580901300000|2020-02-05 11:15:00|118257.4|118057.4|118264.4|118064.4|118264.4|118104.4|118179.4|118019.4|50
1580901600000|2020-02-05 11:20:00|118259.4|118059.4|118229.4|118029.4|118263.9|118099.4|118186.9|118029.4|19
1580901900000|2020-02-05 11:25:00|118214.4|118014.4|118230|118030|118240|118060|118155|117996.3|47
1580902200000|2020-02-05 11:30:00|118225|118025|118235|118035|118240|118085|118175|118025|12
1580902500000|2020-02-05 11:35:00|118240|118040|118570|118370|118580|118380|118240|118040|87
1580902800000|2020-02-05 11:40:00|118580|118380|118607.4|118407.4|118705|118505|118560|118360|114
1580903100000|2020-02-05 11:45:00|118595|118395|118437.5|118237.5|118605|118405|118425|118225|46
1580903400000|2020-02-05 11:50:00|118475|118275|118492.5|118292.5|118536.2|118336.2|118439.4|118239.4|64
1580903700000|2020-02-05 11:55:00|118485|118285|118486.2|118286.2|118486.2|118286.2|118485|118285|2
1580904000000|2020-02-05 12:00:00|118513.6|118313.6|118476.2|118276.2|118518.6|118318.6|118435.5|118235.5|16
1580904300000|2020-02-05 12:05:00|118442.4|118242.4|118442.4|118242.4|118442.4|118242.4|118442.4|118242.4|1
1580904600000|2020-02-05 12:10:00|118443.6|118243.6|118438.7|118238.7|118458.7|118258.7|118426.2|118226.2|8
1580904900000|2020-02-05 12:15:00|118473.6|118273.6|118436.7|118236.7|118473.6|118302.9|118378.6|118228.6|5
1580905200000|2020-02-05 12:20:00|118435.4|118235.4|118376.2|118176.2|118435.4|118251.2|118351.2|118166.2|18
1580905500000|2020-02-05 12:25:00|118296.5|118196.5|118367.4|118167.4|118367.4|118214.6|118296.5|118113.4|13
1580905800000|2020-02-05 12:30:00|118328.6|118128.6|118328.6|118128.6|118373.6|118173.6|118301.2|118101.2|23
1580906100000|2020-02-05 12:35:00|118338.7|118138.7|118321.2|118121.2|118338.7|118138.7|118311.2|118111.2|6
1580906400000|2020-02-05 12:40:00|118331.2|118131.2|118286.2|118086.2|118331.2|118131.2|118281.2|118081.2|13
1580906700000|2020-02-05 12:45:00|118285|118085|118280|118080|118285|118085|118280|118080|2
1580907000000|2020-02-05 12:50:00|118285|118085|118240|118040|118287.5|118087.5|118225|118025|11
1580907300000|2020-02-05 12:55:00|118250|118050|118255|118055|118255|118055|118245|118045|12
1580907600000|2020-02-05 13:00:00|118250|118050|118275|118075|118275|118075|118250|118050|7
1580907900000|2020-02-05 13:05:00|118270|118070|118270|118070|118270|118070|118270|118070|1
1580908200000|2020-02-05 13:10:00|118280|118080|118260|118060|118292.5|118092.5|118260|118060|17
1580908500000|2020-02-05 13:15:00|118255|118055|118205|118005|118255|118055|118205|118005|15
1580908800000|2020-02-05 13:20:00|118215|118015|118235|118035|118235|118035|118215|118015|4
1580909100000|2020-02-05 13:25:00|118230|118030|118200|118000|118230|118030|118200|118000|5
1580909400000|2020-02-05 13:30:00|118208.8|118008.8|118205|118005|118215|118015|118205|118005|4
1580909700000|2020-02-05 13:35:00|118195|117995|118180|117980|118200|118000|118165|117965|29
1580910000000|2020-02-05 13:40:00|118190|117990|118182.5|117982.5|118200|118000|118165|117965|23
1580910300000|2020-02-05 13:45:00|118185|117985|118182.5|117982.5|118210|118010|118171.3|117971.3|22
1580910600000|2020-02-05 13:50:00|118171.3|117971.3|118160|117960|118180|117980|118160|117960|7
1580910900000|2020-02-05 13:55:00|118155|117955|118145|117945|118160|117960|118110|117910|48
1580911200000|2020-02-05 14:00:00|118137.5|117937.5|118186.3|117986.3|118186.3|118018.5|118093.5|117937.5|8
1580911500000|2020-02-05 14:05:00|118195|117995|118220.3|118020.3|118220.3|118020.3|118195|117995|15
1580911800000|2020-02-05 14:10:00|118226.3|118026.3|118237.8|118037.8|118237.8|118037.8|118221.4|118021.4|7
1580912100000|2020-02-05 14:15:00|118240.6|118040.6|118263.8|118063.8|118271.4|118120.6|118213.8|118040.6|29
1580912400000|2020-02-05 14:20:00|118270.6|118070.6|118309.5|118109.5|118316.3|118156.3|118179|118046.3|31
1580912700000|2020-02-05 14:25:00|118318.1|118118.1|118278.5|118178.5|118321.4|118188.7|118253.7|118103.7|24
1580913000000|2020-02-05 14:30:00|118328.5|118128.5|118316.5|118116.5|118378.3|118178.3|118316.5|118116.5|37
1580913300000|2020-02-05 14:35:00|118328|118128|118420.6|118220.6|118429.5|118249|118328|118128|35
1580913600000|2020-02-05 14:40:00|118425.5|118225.5|118485.5|118285.5|118519.5|118361.5|118375.5|118225.5|52
1580913900000|2020-02-05 14:45:00|118490.3|118290.3|118440|118240|118490.3|118346.5|118436.5|118240|29
1580914200000|2020-02-05 14:50:00|118406|118206|118420|118220|118437.1|118237.1|118395.1|118195.1|16
1580914500000|2020-02-05 14:55:00|118426|118226|118480.5|118280.5|118490.5|118339|118385|118226|52
1580914800000|2020-02-05 15:00:00|118485.5|118285.5|118470|118270|118485.5|118318.3|118415.5|118265|19
1580915100000|2020-02-05 15:05:00|118465|118265|118520|118320|118520|118368.5|118425.5|118265|40
1580915400000|2020-02-05 15:10:00|118513|118313|118530.6|118330.6|118533.7|118345|118420.5|118272|41
1580915700000|2020-02-05 15:15:00|118534.5|118334.5|118504|118304|118534.5|118364.5|118440.5|118290.5|16
1580916000000|2020-02-05 15:20:00|118504.1|118304.1|118494|118294|118518.7|118318.7|118489.1|118289.1|19
1580916300000|2020-02-05 15:25:00|118496.6|118296.6|118573|118373|118585.6|118402|118484.5|118296.6|58
1580916600000|2020-02-05 15:30:00|118572.5|118372.5|118565.2|118365.2|118573.1|118407.8|118475|118331.7|77
1580916900000|2020-02-05 15:35:00|118550.6|118350.6|118590.6|118390.6|118590.6|118434.2|118501.5|118349.7|53
1580917200000|2020-02-05 15:40:00|118588.1|118388.1|118622|118422|118637|118474.5|118540.6|118383|67
1580917500000|2020-02-05 15:45:00|118557|118457|118546.3|118346.3|118604|118457|118501.4|118346.3|26
1580917800000|2020-02-05 15:50:00|118544.5|118344.5|118497.7|118297.7|118556.3|118394.5|118468.8|118296.1|57
1580918100000|2020-02-05 15:55:00|118506.8|118306.8|118470.6|118270.6|118524|118338.8|118424|118266.3|31
1580918400000|2020-02-05 16:00:00|118475.5|118275.5|118506|118306|118525|118340|118415.1|118260|26
1580918700000|2020-02-05 16:05:00|118510|118310|118490|118290|118513.5|118356|118426|118276|21
1580919000000|2020-02-05 16:10:00|118491|118291|118431.5|118331.5|118506.6|118351.5|118425|118275|21
1580919300000|2020-02-05 16:15:00|118426.5|118326.5|118431.5|118331.5|118431.5|118331.5|118426.5|118326.5|2
1580919600000|2020-02-05 16:20:00|118426.5|118326.5|118482|118282|118482|118331.5|118426.5|118273.5|6
1580919900000|2020-02-05 16:25:00|118473.5|118273.5|118468.5|118268.5|118473.5|118318.5|118413.5|118253.5|14
1580920200000|2020-02-05 16:30:00|118469.5|118269.5|118473.6|118273.6|118483.6|118283.6|118468.5|118268.5|7
1580920500000|2020-02-05 16:35:00|118478.5|118278.5|118468.5|118268.5|118483.6|118323.6|118408.5|118267|9
1580920800000|2020-02-05 16:40:00|118469.6|118269.6|118403.5|118303.5|118473.6|118308.5|118403.5|118263.6|9
1580921100000|2020-02-05 16:45:00|118408.5|118308.5|118428.5|118228.5|118473.6|118328.5|118404|118228.5|13
1580921400000|2020-02-05 16:50:00|118436.3|118236.3|118470|118270|118471.3|118271.3|118436.3|118236.3|11
1580921700000|2020-02-05 16:55:00|118464.5|118264.5|118435.2|118235.2|118464.8|118291.8|118376.3|118220|12
1580922000000|2020-02-05 17:00:00|118433.7|118233.7|118440.7|118240.7|118441.3|118241.3|118421.3|118221.3|9
1580922300000|2020-02-05 17:05:00|118431.7|118231.7|118431.7|118231.7|118431.7|118231.7|118431.7|118231.7|1
1580922900000|2020-02-05 17:15:00|118431.3|118231.3|118437.5|118237.5|118437.5|118270.1|118358.7|118200.1|15
1580923200000|2020-02-05 17:20:00|118441|118241|118470.5|118270.5|118470.5|118270.5|118441|118241|11
1580923500000|2020-02-05 17:25:00|118472|118272|118472|118272|118472|118272|118472|118272|1
1580923800000|2020-02-05 17:30:00|118472.1|118272.1|118477.5|118277.5|118477.5|118277.5|118470|118270|5
1580924100000|2020-02-05 17:35:00|118475|118275|118463|118263|118475|118275|118463|118263|6
1580924700000|2020-02-05 17:45:00|118461.4|118261.4|118438.4|118238.4|118461.4|118261.4|118438.4|118238.4|2
1580925000000|2020-02-05 17:50:00|118440|118240|118456.5|118256.5|118456.5|118256.5|118425|118225|10
1580925300000|2020-02-05 17:55:00|118464.5|118264.5|118460|118260|118475|118275|118460|118260|8
1580925600000|2020-02-05 18:00:00|118465|118265|118475|118275|118475|118275|118465|118265|3
1580925900000|2020-02-05 18:05:00|118475.7|118275.7|118480|118280|118494|118294|118475.7|118275.7|5
1580926200000|2020-02-05 18:10:00|118495|118295|118480|118280|118505|118355|118430|118275|15
1580926500000|2020-02-05 18:15:00|118484.8|118284.8|118490|118290|118490|118290|118484.8|118284.8|2
1580926800000|2020-02-05 18:20:00|118495|118295|118490|118290|118495|118295|118490|118290|2
1580927100000|2020-02-05 18:25:00|118504.9|118304.9|118475|118275|118504.9|118329|118420|118270|9
1580927400000|2020-02-05 18:30:00|118486.5|118286.5|118445|118245|118486.5|118286.5|118445|118245|10
1580927700000|2020-02-05 18:35:00|118435|118235|118425|118225|118445|118245|118420|118220|7
1580928300000|2020-02-05 18:45:00|118428.5|118228.5|118435|118235|118435|118235|118428.5|118228.5|4
1580928600000|2020-02-05 18:50:00|118430|118230|118435|118235|118435|118235|118415|118215|8
1580929500000|2020-02-05 19:05:00|118438.2|118238.2|118478|118278|118489|118289|118435|118235|10
1580929800000|2020-02-05 19:10:00|118480.2|118280.2|118497|118297|118501|118301|118477|118277|6
1580930100000|2020-02-05 19:15:00|118507|118307|118497|118297|118507|118307|118488|118288|3
1580930400000|2020-02-05 19:20:00|118475|118275|118475|118275|118475|118275|118475|118275|1
1580930700000|2020-02-05 19:25:00|118474.7|118274.7|118474.7|118274.7|118474.7|118274.7|118474.7|118274.7|1
1580931600000|2020-02-05 19:40:00|118475|118275|118474.7|118274.7|118475|118275|118474.7|118274.7|2
1580931900000|2020-02-05 19:45:00|118475|118275|118475|118275|118475|118275|118475|118275|1
1580932200000|2020-02-05 19:50:00|118474.7|118274.7|118465|118265|118475|118275|118464.7|118264.7|9
1580932500000|2020-02-05 19:55:00|118445|118245|118434.7|118234.7|118445|118245|118434.7|118234.7|13
1580932800000|2020-02-05 20:00:00|118432.7|118232.7|118465.9|118265.9|118483.3|118283.3|118428.2|118228.2|23
1580933100000|2020-02-05 20:05:00|118465.4|118265.4|118463.9|118263.9|118465.4|118265.4|118443.9|118243.9|9
1580933400000|2020-02-05 20:10:00|118463.4|118263.4|118468.2|118268.2|118468.2|118268.2|118463.4|118263.4|2
1580934300000|2020-02-05 20:25:00|118484.2|118284.2|118484.2|118284.2|118484.2|118284.2|118484.2|118284.2|1
1580935500000|2020-02-05 20:45:00|118487.4|118287.4|118507.4|118307.4|118507.4|118307.4|118487.4|118287.4|3
1580935800000|2020-02-05 20:50:00|118523.4|118323.4|118488|118288|118531.4|118331.4|118488|118288|10
1580936100000|2020-02-05 20:55:00|118536.4|118336.4|118488.9|118288.9|118536.4|118336.4|118488.9|118288.9|17
1580954400000|2020-02-06 02:00:00|118318.8|118218.8|118315.3|118215.3|118324|118224|118304|118204|145
1580954700000|2020-02-06 02:05:00|118314.8|118214.8|118232|118132|118314.8|118214.8|118218.5|118118.5|336
1580955000000|2020-02-06 02:10:00|118232.5|118132.5|118296|118196|118297.8|118197.8|118213.6|118113.6|367
1580955300000|2020-02-06 02:15:00|118295.5|118195.5|118317.5|118217.5|118326.3|118226.3|118277.9|118177.9|123
1580955600000|2020-02-06 02:20:00|118317.8|118217.8|118329.8|118229.8|118352.3|118252.3|118317.8|118217.8|166
1580955900000|2020-02-06 02:25:00|118330|118230|118314|118214|118343.3|118243.3|118300|118200|126
1580956200000|2020-02-06 02:30:00|118310.5|118210.5|118332.3|118232.3|118345|118245|118298.8|118198.8|158
1580956500000|2020-02-06 02:35:00|118330|118230|118357.5|118257.5|118358|118258|118315.5|118215.5|158
1580956800000|2020-02-06 02:40:00|118357.8|118257.8|118367.6|118267.6|118368.1|118268.1|118350.6|118250.6|119
1580957100000|2020-02-06 02:45:00|118366.1|118266.1|118363|118263|118378.5|118278.5|118352.5|118252.5|88
1580957400000|2020-02-06 02:50:00|118362.5|118262.5|118382|118282|118392|118292|118362.5|118262.5|130
1580957700000|2020-02-06 02:55:00|118381.5|118281.5|118391|118291|118392|118292|118366|118266|175
1580958000000|2020-02-06 03:00:00|118390|118290|118360|118260|118412|118312|118359.3|118259.3|224
1580958300000|2020-02-06 03:05:00|118359.8|118259.8|118304|118204|118359.8|118259.8|118290.5|118190.5|181
1580958600000|2020-02-06 03:10:00|118302.3|118202.3|118222|118122|118335|118235|118209.9|118109.9|251
1580958900000|2020-02-06 03:15:00|118219.5|118119.5|118269.5|118169.5|118298.5|118198.5|118219.5|118119.5|202
1580959200000|2020-02-06 03:20:00|118269|118169|118259.3|118159.3|118276.7|118176.7|118247.3|118147.3|94
1580959500000|2020-02-06 03:25:00|118259.8|118159.8|118296|118196|118300.3|118200.3|118245|118145|170
1580959800000|2020-02-06 03:30:00|118297.8|118197.8|118320.3|118220.3|118345.3|118245.3|118281.5|118181.5|130
1580960100000|2020-02-06 03:35:00|118320.8|118220.8|118326|118226|118340|118240|118300.8|118200.8|126
1580960400000|2020-02-06 03:40:00|118328|118228|118343|118243|118363.8|118263.8|118317|118217|123
1580960700000|2020-02-06 03:45:00|118342.5|118242.5|118353|118253|118375|118275|118341|118241|153
1580961000000|2020-02-06 03:50:00|118353.5|118253.5|118330.8|118230.8|118367.5|118267.5|118316|118216|160
1580961300000|2020-02-06 03:55:00|118327.3|118227.3|118386.3|118286.3|118386.3|118286.3|118316|118216|207
1580961600000|2020-02-06 04:00:00|118388.3|118288.3|118246|118146|118404.3|118304.3|118245.5|118145.5|313
1580961900000|2020-02-06 04:05:00|118246.5|118146.5|118182.5|118082.5|118267.5|118167.5|118179|118079|333
1580962200000|2020-02-06 04:10:00|118177.5|118077.5|118065|117965|118183|118083|118016.5|117916.5|418
1580962500000|2020-02-06 04:15:00|118062.3|117962.3|118114|118014|118141.8|118041.8|118041|117941|345
1580962800000|2020-02-06 04:20:00|118115.5|118015.5|118062.5|117962.5|118123.5|118023.5|118037.8|117937.8|188
1580963100000|2020-02-06 04:25:00|118060.8|117960.8|118088.8|117988.8|118088.8|117988.8|118037.8|117937.8|203
1580963400000|2020-02-06 04:30:00|118091|117991|118109.3|118009.3|118124.5|118024.5|118078.8|117978.8|253
1580963700000|2020-02-06 04:35:00|118108.8|118008.8|118084.7|117984.7|118110.3|118010.3|118065.5|117965.5|199
1580964000000|2020-02-06 04:40:00|118084.2|117984.2|117963|117863|118095|117995|117958|117858|221
1580964300000|2020-02-06 04:45:00|117962.5|117862.5|117838|117738|117966.5|117866.5|117838|117738|370
1580964600000|2020-02-06 04:50:00|117837.5|117737.5|117888|117788|117897|117797|117823.5|117723.5|409
1580964900000|2020-02-06 04:55:00|117891|117791|117842.3|117742.3|117901|117801|117836.5|117736.5|283
1580965200000|2020-02-06 05:00:00|117840.8|117740.8|117820.3|117720.3|117880|117780|117794.4|117694.4|358
1580965500000|2020-02-06 05:05:00|117817.3|117717.3|117830.5|117730.5|117848.8|117748.8|117799.5|117699.5|371
1580965800000|2020-02-06 05:10:00|117827.5|117727.5|117871.8|117771.8|117888.5|117788.5|117827.5|117727.5|234
1580966100000|2020-02-06 05:15:00|117870.8|117770.8|117926|117826|117927|117827|117842.3|117742.3|242
1580966400000|2020-02-06 05:20:00|117924.5|117824.5|117862|117762|117927.5|117827.5|117854|117754|326
1580966700000|2020-02-06 05:25:00|117864.5|117764.5|117879.8|117779.8|117898|117798|117861.5|117761.5|102
1580967000000|2020-02-06 05:30:00|117880.3|117780.3|117886|117786|117891.3|117791.3|117852.5|117752.5|252
1580967300000|2020-02-06 05:35:00|117885|117785|117934|117834|117946.5|117846.5|117881.5|117781.5|201
1580967600000|2020-02-06 05:40:00|117934.5|117834.5|117879.3|117779.3|117955|117855|117879.3|117779.3|297
1580967900000|2020-02-06 05:45:00|117879.8|117779.8|117942.8|117842.8|117943.3|117843.3|117874.3|117774.3|266
1580968200000|2020-02-06 05:50:00|117945.5|117845.5|117963|117863|117970|117870|117928.3|117828.3|222
1580968500000|2020-02-06 05:55:00|117962.5|117862.5|117955|117855|117980|117880|117947|117847|184
1580968800000|2020-02-06 06:00:00|117959|117859|118013|117913|118017.5|117917.5|117959|117859|263
1580969100000|2020-02-06 06:05:00|118012|117912|118001|117901|118035.3|117935.3|117984.3|117884.3|298
1580969400000|2020-02-06 06:10:00|118002|117902|118012|117912|118046.7|117946.7|118001|117901|230
1580969700000|2020-02-06 06:15:00|118011|117911|117994.3|117894.3|118045|117945|117987.3|117887.3|250
1580970000000|2020-02-06 06:20:00|117993.3|117893.3|117961.5|117861.5|117993.8|117893.8|117953.3|117853.3|206
1580970300000|2020-02-06 06:25:00|117962|117862|117987|117887|118005.3|117905.3|117962|117862|120
1580970600000|2020-02-06 06:30:00|117988|117888|118057.3|117957.3|118071|117971|117985|117885|91
1580970900000|2020-02-06 06:35:00|118057.8|117957.8|118095.5|117995.5|118096|117996|118047|117947|59
1580971200000|2020-02-06 06:40:00|118106|118006|118030|117930|118173.8|118025.3|118030|117930|74
1580971500000|2020-02-06 06:45:00|118024|117924|118024|117924|118081|117925|118024|117874|12
1580971800000|2020-02-06 06:50:00|118014|117914|118134|118034|118166|118041.5|118014|117869|67
1580972100000|2020-02-06 06:55:00|118124|118024|118166|118066|118222|118071|118109|117961|52
1580972400000|2020-02-06 07:00:00|118171|118071|118281|118081|118286|118135|118166|118054|52
1580972700000|2020-02-06 07:05:00|118285|118085|118270|118070|118308.5|118162.4|118204|118056.5|74
1580973000000|2020-02-06 07:10:00|118269.5|118069.5|118218.5|118118.5|118280|118130.5|118204|118069.5|43
1580973300000|2020-02-06 07:15:00|118200.8|118100.8|118236|118036|118244.5|118100.8|118140.5|118031|64
1580973600000|2020-02-06 07:20:00|118231|118031|118210|118110|118256|118116|118189.3|118031|62
1580973900000|2020-02-06 07:25:00|118211|118111|118229|118129|118281|118134|118204|118054|58
1580974200000|2020-02-06 07:30:00|118226.5|118126.5|118224|118124|118236|118136|118216|118116|22
1580974500000|2020-02-06 07:35:00|118215.8|118115.8|118299.5|118099.5|118322.8|118169|118189|118044|52
1580974800000|2020-02-06 07:40:00|118304.5|118104.5|118376|118176|118406.8|118231|118261|118104.5|50
1580975100000|2020-02-06 07:45:00|118371|118171|118369|118169|118371|118234|118294|118150.8|62
1580975400000|2020-02-06 07:50:00|118324|118224|118341|118141|118374|118225|118280.5|118139.5|58
1580975700000|2020-02-06 07:55:00|118284|118184|118231|118131|118331|118184.5|118211|118111|55
1580976000000|2020-02-06 08:00:00|118281.5|118081.5|118260|118060|118366.8|118166.8|118206|118056|96
1580976300000|2020-02-06 08:05:00|118261|118061|118229|118029|118261|118100.8|118176|118021|68
1580976600000|2020-02-06 08:10:00|118229.5|118029.5|118246|118046|118251|118108.3|118186|118029.5|64
1580976900000|2020-02-06 08:15:00|118244.5|118044.5|118214|118014|118266|118066|118214|118014|42
1580977200000|2020-02-06 08:20:00|118215|118015|118219|118019|118286.5|118086.5|118179|117979|66
1580977500000|2020-02-06 08:25:00|118199|117999|118244|118044|118244|118044|118161|117961|36
1580977800000|2020-02-06 08:30:00|118239|118039|118291|118091|118326|118126|118224|118024|73
1580978100000|2020-02-06 08:35:00|118306|118106|118336|118136|118376|118176|118306|118106|53
1580978400000|2020-02-06 08:40:00|118335|118135|118434|118234|118444.5|118244.5|118279|118129|61
1580978700000|2020-02-06 08:45:00|118439|118239|118415|118215|118446.3|118291.3|118355.8|118189|118
1580979000000|2020-02-06 08:50:00|118413.3|118213.3|118391.3|118191.3|118420.8|118270|118331.3|118191.3|107
1580979300000|2020-02-06 08:55:00|118390|118190|118424|118224|118435.8|118282|118334|118174|35
1580979600000|2020-02-06 09:00:00|118419|118219|118355.8|118155.8|118424|118241.5|118293.8|118129.3|96
1580979900000|2020-02-06 09:05:00|118356.3|118156.3|118339|118139|118356.3|118203.8|118284|118134|73
1580980200000|2020-02-06 09:10:00|118342.8|118142.8|118369|118169|118371|118215.8|118302.8|118139.3|37
1580980500000|2020-02-06 09:15:00|118372.8|118172.8|118441|118241|118441|118269.2|118326.3|118172.8|83
1580980800000|2020-02-06 09:20:00|118436.8|118236.8|118450|118250|118455.8|118316|118375.8|118214|77
1580981100000|2020-02-06 09:25:00|118451|118251|118476|118276|118480|118329.5|118414|118249|55
1580981400000|2020-02-06 09:30:00|118471.8|118271.8|118461|118261|118471.8|118305|118395.8|118244|55
1580981700000|2020-02-06 09:35:00|118451|118251|118461|118261|118461|118311.8|118406.8|118248.3|22
1580982000000|2020-02-06 09:40:00|118413.8|118313.8|118489|118289|118531|118370|118413.8|118271|119
1580982300000|2020-02-06 09:45:00|118489.5|118289.5|118521|118321|118521|118348.8|118447.8|118279|28
1580982600000|2020-02-06 09:50:00|118516|118316|118520.7|118320.7|118536|118336|118511|118311|33
1580982900000|2020-02-06 09:55:00|118525.6|118325.6|118515.7|118315.7|118536.7|118383.2|118470.7|118311.2|18
1580983200000|2020-02-06 10:00:00|118512.2|118312.2|118440|118240|118512.2|118360.7|118425.7|118235|58
1580983500000|2020-02-06 10:05:00|118441.3|118241.3|118480|118280|118480|118280|118441.3|118241.3|14
1580983800000|2020-02-06 10:10:00|118478.8|118278.8|118465|118265|118478.8|118325.5|118415|118265|13
1580984100000|2020-02-06 10:15:00|118463.8|118263.8|118445|118245|118463.8|118310|118407.5|118245|11
1580984400000|2020-02-06 10:20:00|118436.8|118236.8|118435.7|118235.7|118436.8|118285.7|118385.7|118235|5
1580984700000|2020-02-06 10:25:00|118435|118235|118450.5|118250.5|118451.2|118290.7|118370.7|118220.7|24
1580985000000|2020-02-06 10:30:00|118450|118250|118455|118255|118455.5|118255.5|118445.5|118245.5|8
1580985300000|2020-02-06 10:35:00|118456.3|118256.3|118483.8|118283.8|118518.6|118365|118422.5|118256.3|41
1580985600000|2020-02-06 10:40:00|118480|118280|118460|118260|118480|118325|118400|118250|9
1580985900000|2020-02-06 10:45:00|118461.3|118261.3|118460|118260|118476.2|118276.2|118460|118260|14
1580986200000|2020-02-06 10:50:00|118456.3|118256.3|118455|118255|118456.3|118256.3|118455|118255|5
1580986500000|2020-02-06 10:55:00|118450|118250|118460|118260|118460|118306.2|118406|118246.3|7
1580986800000|2020-02-06 11:00:00|118461.3|118261.3|118455|118255|118465|118265|118446.2|118246.2|18
1580987100000|2020-02-06 11:05:00|118450|118250|118455|118255|118456.2|118256.2|118450|118250|7
1580987400000|2020-02-06 11:10:00|118450|118250|118455.5|118255.5|118456.2|118256.2|118450|118250|6
1580987700000|2020-02-06 11:15:00|118455|118255|118455|118255|118460|118260|118455|118255|9
1580988000000|2020-02-06 11:20:00|118456.3|118256.3|118455|118255|118460|118260|118455|118255|6
1580988300000|2020-02-06 11:25:00|118454|118254|118438.8|118238.8|118456.2|118305|118390.8|118238.8|33
1580988600000|2020-02-06 11:30:00|118396.1|118296.1|118445|118245|118445.9|118296.1|118360|118210|24
1580988900000|2020-02-06 11:35:00|118433.8|118233.8|118433.8|118233.8|118433.8|118233.8|118433.8|118233.8|1
1580989200000|2020-02-06 11:40:00|118430|118230|118412.5|118212.5|118433.3|118233.3|118412.5|118212.5|7
1580989500000|2020-02-06 11:45:00|118408.5|118208.5|118393.3|118193.3|118410|118210|118391.8|118191.8|23
1580989800000|2020-02-06 11:50:00|118395|118195|118400|118200|118405|118250|118331.3|118181.3|25
1580990400000|2020-02-06 12:00:00|118401.3|118201.3|118425|118225|118428.3|118228.3|118401.3|118201.3|17
1580990700000|2020-02-06 12:05:00|118435|118235|118420|118220|118435|118235|118420|118220|3
1580991000000|2020-02-06 12:10:00|118340|118240|118382.5|118182.5|118420|118240|118340|118182.5|16
1580991300000|2020-02-06 12:15:00|118385|118185|118345|118145|118390|118190|118345|118145|5
1580991600000|2020-02-06 12:20:00|118350|118150|118355|118155|118360|118160|118345|118145|6
1580991900000|2020-02-06 12:25:00|118357.5|118157.5|118360|118160|118363.8|118163.8|118355|118155|5
1580992200000|2020-02-06 12:30:00|118363.8|118163.8|118365|118165|118365|118165|118363.8|118163.8|6
1580992500000|2020-02-06 12:35:00|118312.5|118212.5|118336.3|118136.3|118365|118212.5|118279.8|118131.5|25
1580992800000|2020-02-06 12:40:00|118350|118150|118340|118140|118353.8|118205.8|118291.3|118140|7
1580993100000|2020-02-06 12:45:00|118336.3|118136.3|118335|118135|118336.3|118182|118282|118135|5
1580993400000|2020-02-06 12:50:00|118338.8|118138.8|118340|118140|118341.3|118141.3|118338.8|118138.8|4
1580993700000|2020-02-06 12:55:00|118343.8|118143.8|118365|118165|118366.3|118221.3|118305|118143.8|23
1580994000000|2020-02-06 13:00:00|118356.3|118156.3|118373.8|118173.8|118390|118236.3|118335.3|118156.3|17
1580994300000|2020-02-06 13:05:00|118376.3|118176.3|118370|118170|118380|118180|118370|118170|3
1580994600000|2020-02-06 13:10:00|118366.3|118166.3|118340|118140|118366.3|118190|118290|118140|8
1580994900000|2020-02-06 13:15:00|118338.7|118138.7|118330|118130|118345|118191.8|118285|118130|10
1580995200000|2020-02-06 13:20:00|118333.8|118133.8|118355|118155|118355|118155|118333.8|118133.8|12
1580995500000|2020-02-06 13:25:00|118356.3|118156.3|118350|118150|118356.3|118207.5|118307.5|118150|5
1580995800000|2020-02-06 13:30:00|118346.3|118146.3|118345|118145|118350|118195|118285|118135|12
1580996100000|2020-02-06 13:35:00|118341.3|118141.3|118340|118140|118341.3|118141.3|118340|118140|2
1580997300000|2020-02-06 13:55:00|118341.3|118141.3|118350|118150|118355|118210|118295|118141.3|16
1580997600000|2020-02-06 14:00:00|118355|118155|118335|118135|118355|118155|118335|118135|9
1580997900000|2020-02-06 14:05:00|118265|118165|118290|118090|118315|118175|118240|118080|20
1580998200000|2020-02-06 14:10:00|118285|118085|118310|118110|118315|118156.5|118221.5|118075|37
1580998500000|2020-02-06 14:15:00|118296.8|118096.8|118275|118075|118297|118129|118192.3|118038|37
1580998800000|2020-02-06 14:20:00|118271|118071|118270|118070|118280|118130|118223.5|118054.5|21
1580999100000|2020-02-06 14:25:00|118275|118075|118285|118085|118300|118150|118231.5|118070|13
1580999400000|2020-02-06 14:30:00|118285.8|118085.8|118327|118127|118345|118195|118284.5|118085.8|33
1580999700000|2020-02-06 14:35:00|118331|118131|118415|118215|118432.5|118272|118294|118131|44
1581000000000|2020-02-06 14:40:00|118412|118212|118450|118250|118467|118320|118376.5|118212|45
1581000300000|2020-02-06 14:45:00|118395|118295|118450|118250|118465|118315|118395|118245|13
1581000600000|2020-02-06 14:50:00|118393.5|118293.5|118470|118270|118470|118320|118390|118240|21
1581000900000|2020-02-06 14:55:00|118410|118310|118411.7|118311.7|118475|118313.5|118406.5|118260|10
1581001200000|2020-02-06 15:00:00|118418|118318|118460|118260|118470|118318|118402.8|118225|36
1581001500000|2020-02-06 15:05:00|118420|118320|118412.8|118312.8|118470|118320|118400|118250|28
1581001800000|2020-02-06 15:10:00|118465|118265|118438.5|118338.5|118484|118358.5|118412.8|118265|27
1581002100000|2020-02-06 15:15:00|118448.5|118348.5|118524|118324|118530|118383.5|118443.5|118299|32
1581002400000|2020-02-06 15:20:00|118519|118319|118478.5|118378.5|118534|118393.5|118468.4|118314|26
1581002700000|2020-02-06 15:25:00|118475|118375|118468.5|118368.5|118528.5|118383.5|118458.5|118314|30
1581003000000|2020-02-06 15:30:00|118520|118320|118525|118325|118525|118370|118445|118295|34
1581003300000|2020-02-06 15:35:00|118522|118322|118520|118320|118530|118376.5|118455|118315|17
1581003600000|2020-02-06 15:40:00|118460|118360|118535|118335|118540|118393.5|118460|118310|27
1581003900000|2020-02-06 15:45:00|118540|118340|118540|118340|118540|118390|118475|118325|26
1581004200000|2020-02-06 15:50:00|118493.5|118393.5|118512.5|118412.5|118566.5|118412.5|118473.5|118330|47
1581004500000|2020-02-06 15:55:00|118570|118370|118550|118350|118570|118411|118498.5|118338.5|24
1581004800000|2020-02-06 16:00:00|118547.5|118347.5|118478.5|118378.5|118550|118388.5|118473.5|118334|19
1581005100000|2020-02-06 16:05:00|118472.5|118372.5|118516|118316|118526|118378.5|118454|118314.2|24
1581005400000|2020-02-06 16:10:00|118461.7|118361.7|118421.7|118321.7|118516|118363.5|118416|118276|41
1581005700000|2020-02-06 16:15:00|118476|118276|118426.5|118326.5|118491|118341.5|118426.5|118276|32
1581006000000|2020-02-06 16:20:00|118431.7|118331.7|118516|118316|118516|118371.5|118431.7|118286|25
1581006300000|2020-02-06 16:25:00|118461|118361|118510|118310|118516|118361|118457|118310|7
1581006600000|2020-02-06 16:30:00|118505|118305|118418.5|118318.5|118515|118359|118418.5|118270|30
1581006900000|2020-02-06 16:35:00|118415|118315|118476|118276|118480|118328.5|118415|118265|24
1581007200000|2020-02-06 16:40:00|118428.5|118328.5|118480|118280|118490|118336.5|118426.5|118280|17
1581007500000|2020-02-06 16:45:00|118428.5|118328.5|118427.5|118327.5|118474|118328.8|118418.5|118274|16
1581007800000|2020-02-06 16:50:00|118422.5|118322.5|118463.5|118363.5|118525.1|118382.5|118422.5|118322.5|42
1581008100000|2020-02-06 16:55:00|118470|118370|118524.1|118324.1|118524.1|118370|118470|118324.1|2
1581008400000|2020-02-06 17:00:00|118472.1|118372.1|118524.1|118324.1|118524.1|118372.1|118463|118313|9
1581008700000|2020-02-06 17:05:00|118472.1|118372.1|118473.5|118373.5|118514.1|118373.5|118458.5|118314.1|11
1581009000000|2020-02-06 17:10:00|118477.5|118377.5|118524.1|118324.1|118550|118408.5|118477.5|118324.1|18
1581009300000|2020-02-06 17:15:00|118469.6|118369.6|118468.5|118368.5|118469.6|118369.6|118463.5|118363.5|4
1581009600000|2020-02-06 17:20:00|118463.5|118363.5|118473.5|118373.5|118473.5|118373.5|118463.5|118363.5|14
1581009900000|2020-02-06 17:25:00|118471.3|118371.3|118457.1|118357.1|118514.1|118371.3|118457.1|118314.1|7
1581010200000|2020-02-06 17:30:00|118457.7|118357.7|118417.9|118317.9|118504.6|118357.9|118417.9|118270.4|28
1581010500000|2020-02-06 17:35:00|118427.9|118327.9|118474.6|118274.6|118492.2|118332.9|118427.9|118274.6|9
1581010800000|2020-02-06 17:40:00|118420.8|118320.8|118474.6|118274.6|118474.6|118320.8|118420.8|118274.6|2
1581011100000|2020-02-06 17:45:00|118427.1|118327.1|118437.9|118337.9|118493.4|118337.9|118427.1|118284.6|9
1581011400000|2020-02-06 17:50:00|118485.4|118285.4|118427.9|118327.9|118485.4|118329.6|118427.9|118284.6|4
1581011700000|2020-02-06 17:55:00|118475.4|118275.4|118427.9|118327.9|118475.4|118330.4|118427.1|118274.6|6
1581012000000|2020-02-06 18:00:00|118425.4|118325.4|118417.9|118317.9|118425.4|118325.4|118417.9|118317.9|3
1581012300000|2020-02-06 18:05:00|118422.9|118322.9|118427.9|118327.9|118427.9|118327.9|118422.9|118322.9|2
1581012600000|2020-02-06 18:10:00|118432.9|118332.9|118445|118345|118504.6|118345|118432.9|118294.2|13
1581012900000|2020-02-06 18:15:00|118437.5|118337.5|118489.2|118289.2|118489.2|118339.2|118437.5|118289.2|3
1581013800000|2020-02-06 18:30:00|118487.7|118287.7|118498|118298|118499.5|118299.5|118487.7|118287.7|5
1581014100000|2020-02-06 18:35:00|118504.5|118304.5|118520|118320|118520|118367.5|118466|118304.5|5
1581014400000|2020-02-06 18:40:00|118475|118375|118525|118325|118538|118386.5|118475|118325|22
1581015000000|2020-02-06 18:50:00|118510.8|118310.8|118500|118300|118512.5|118312.5|118495|118295|6
1581015300000|2020-02-06 18:55:00|118500.5|118300.5|118519|118319|118519|118319|118500|118300|4
1581015600000|2020-02-06 19:00:00|118523|118323|118522|118322|118525|118325|118522|118322|4
1581015900000|2020-02-06 19:05:00|118520|118320|118540|118340|118540|118340|118520|118320|18
1581016200000|2020-02-06 19:10:00|118556|118356|118556|118356|118556|118356|118556|118356|1
1581016500000|2020-02-06 19:15:00|118559.5|118359.5|118575|118375|118580|118380|118557.8|118357.8|16
1581016800000|2020-02-06 19:20:00|118573|118373|118565|118365|118573|118420|118505|118355|14
1581017400000|2020-02-06 19:30:00|118560|118360|118560|118360|118560|118360|118550|118350|3
1581017700000|2020-02-06 19:35:00|118519.3|118419.3|118570|118370|118570|118419.3|118519.3|118369.3|3
1581018300000|2020-02-06 19:45:00|118575|118375|118580|118380|118580|118380|118575|118375|2
1581018600000|2020-02-06 19:50:00|118590|118390|118585|118385|118590|118442.5|118530|118380|6
1581018900000|2020-02-06 19:55:00|118580|118380|118580|118380|118580|118380|118580|118380|1
1581019500000|2020-02-06 20:05:00|118585|118385|118575|118375|118605|118405|118575|118375|9
1581019800000|2020-02-06 20:10:00|118580|118380|118580|118380|118580|118380|118580|118380|1
1581020100000|2020-02-06 20:15:00|118585|118385|118600|118400|118600|118400|118585|118385|3
1581020400000|2020-02-06 20:20:00|118610|118410|118715|118515|118715|118540|118610|118410|29
1581020700000|2020-02-06 20:25:00|118656.8|118556.8|118710|118510|118715|118560|118639.1|118480|33
1581021000000|2020-02-06 20:30:00|118705|118505|118685|118485|118705|118505|118685|118485|4
1581021300000|2020-02-06 20:35:00|118693.4|118493.4|118665|118465|118693.4|118493.4|118655.8|118455.8|15
1581021600000|2020-02-06 20:40:00|118642.1|118442.1|118665|118465|118665|118465|118642.1|118442.1|7
1581021900000|2020-02-06 20:45:00|118660|118460|118650|118450|118669.4|118512.9|118603.1|118439.6|21
1581022200000|2020-02-06 20:50:00|118655|118455|118650|118450|118670|118510|118608.3|118436.6|27
1581022500000|2020-02-06 20:55:00|118662|118462|118670|118470|118670|118470|118661.6|118461.6|9
1581040800000|2020-02-07 02:00:00|118693.5|118593.5|118703|118603|118749|118649|118689|118589|196
1581041100000|2020-02-07 02:05:00|118704|118604|118766.5|118666.5|118782.5|118682.5|118703|118603|278
1581041400000|2020-02-07 02:10:00|118767|118667|118734|118634|118767|118667|118722.5|118622.5|231
1581041700000|2020-02-07 02:15:00|118730|118630|118740.5|118640.5|118756|118656|118718|118618|148
1581042000000|2020-02-07 02:20:00|118741|118641|118699.8|118599.8|118756.5|118656.5|118685|118585|162
1581042300000|2020-02-07 02:25:00|118698.8|118598.8|118695|118595|118700|118600|118655|118555|200
1581042600000|2020-02-07 02:30:00|118694.5|118594.5|118736.5|118636.5|118743|118643|118688.8|118588.8|177
1581042900000|2020-02-07 02:35:00|118735.5|118635.5|118720.8|118620.8|118753.5|118653.5|118709.8|118609.8|129
1581043200000|2020-02-07 02:40:00|118721|118621|118687.3|118587.3|118721|118621|118686.8|118586.8|84
1581043500000|2020-02-07 02:45:00|118686.3|118586.3|118733|118633|118750.8|118650.8|118681.3|118581.3|187
1581043800000|2020-02-07 02:50:00|118734.5|118634.5|118860.8|118760.8|118871|118771|118734.5|118634.5|282
1581044100000|2020-02-07 02:55:00|118861|118761|118838.8|118738.8|118861|118761|118821.5|118721.5|222
1581044400000|2020-02-07 03:00:00|118839.3|118739.3|118799.8|118699.8|118842.5|118742.5|118790.8|118690.8|155
1581044700000|2020-02-07 03:05:00|118799.3|118699.3|118788.5|118688.5|118807.5|118707.5|118769.8|118669.8|148
1581045000000|2020-02-07 03:10:00|118787.3|118687.3|118765.3|118665.3|118788|118688|118750.8|118650.8|123
1581045300000|2020-02-07 03:15:00|118763.8|118663.8|118729.8|118629.8|118780.3|118680.3|118719.8|118619.8|116
1581045600000|2020-02-07 03:20:00|118726.3|118626.3|118709.8|118609.8|118729.8|118629.8|118683.4|118583.4|126
1581045900000|2020-02-07 03:25:00|118715.3|118615.3|118726.8|118626.8|118752|118652|118715.3|118615.3|122
1581046200000|2020-02-07 03:30:00|118725.3|118625.3|118706.3|118606.3|118745.2|118645.2|118706.3|118606.3|165
1581046500000|2020-02-07 03:35:00|118712|118612|118702.5|118602.5|118713|118613|118680|118580|142
1581046800000|2020-02-07 03:40:00|118704.5|118604.5|118720|118620|118745.3|118645.3|118700|118600|103
1581047100000|2020-02-07 03:45:00|118719.8|118619.8|118740.3|118640.3|118750.3|118650.3|118699.8|118599.8|142
1581047400000|2020-02-07 03:50:00|118740|118640|118726.8|118626.8|118755.8|118655.8|118717.5|118617.5|89
1581047700000|2020-02-07 03:55:00|118726.3|118626.3|118741.3|118641.3|118748.3|118648.3|118716|118616|132
1581048000000|2020-02-07 04:00:00|118740.8|118640.8|118740.3|118640.3|118747.8|118647.8|118731.5|118631.5|111
1581048300000|2020-02-07 04:05:00|118740.8|118640.8|118709.5|118609.5|118740.8|118640.8|118694.5|118594.5|105
1581048600000|2020-02-07 04:10:00|118710.3|118610.3|118749.5|118649.5|118752.3|118652.3|118710.3|118610.3|86
1581048900000|2020-02-07 04:15:00|118749.3|118649.3|118765|118665|118783.3|118683.3|118745|118645|98
1581049200000|2020-02-07 04:20:00|118765.3|118665.3|118760.3|118660.3|118783.3|118683.3|118754|118654|95
1581049500000|2020-02-07 04:25:00|118761.8|118661.8|118728.8|118628.8|118770|118670|118724.3|118624.3|108
1581049800000|2020-02-07 04:30:00|118727.8|118627.8|118729.5|118629.5|118743.8|118643.8|118701.3|118601.3|200
1581050100000|2020-02-07 04:35:00|118730|118630|118730.3|118630.3|118740.8|118640.8|118719.3|118619.3|98
1581050400000|2020-02-07 04:40:00|118734|118634|118740.3|118640.3|118749.5|118649.5|118729.3|118629.3|84
1581050700000|2020-02-07 04:45:00|118740|118640|118786.5|118686.5|118789|118689|118740|118640|104
1581051000000|2020-02-07 04:50:00|118787|118687|118785|118685|118797.5|118697.5|118774.5|118674.5|127
1581051300000|2020-02-07 04:55:00|118786|118686|118806|118706|118808.3|118708.3|118779.8|118679.8|109
1581051600000|2020-02-07 05:00:00|118805.8|118705.8|118812|118712|118820.3|118720.3|118794|118694|141
1581051900000|2020-02-07 05:05:00|118812.5|118712.5|118841.3|118741.3|118845|118745|118807.5|118707.5|152
1581052200000|2020-02-07 05:10:00|118836.5|118736.5|118828.8|118728.8|118857.3|118757.3|118821|118721|130
1581052500000|2020-02-07 05:15:00|118828.5|118728.5|118811.8|118711.8|118829.5|118729.5|118809.9|118709.9|157
1581052800000|2020-02-07 05:20:00|118810.8|118710.8|118804.3|118704.3|118810.8|118710.8|118780.8|118680.8|134
1581053100000|2020-02-07 05:25:00|118804.8|118704.8|118752|118652|118809.5|118709.5|118742.9|118642.9|192
1581053400000|2020-02-07 05:30:00|118751.5|118651.5|118772|118672|118785.8|118685.8|118724.4|118624.4|179
1581053700000|2020-02-07 05:35:00|118771.5|118671.5|118742.3|118642.3|118791.3|118691.3|118742.3|118642.3|125
1581054000000|2020-02-07 05:40:00|118741|118641|118762.8|118662.8|118773.3|118673.3|118737.8|118637.8|107
1581054300000|2020-02-07 05:45:00|118763.3|118663.3|118731.8|118631.8|118764.8|118664.8|118729.3|118629.3|158
1581054600000|2020-02-07 05:50:00|118733.3|118633.3|118741.5|118641.5|118751.5|118651.5|118714.9|118614.9|118
1581054900000|2020-02-07 05:55:00|118741|118641|118763.5|118663.5|118769|118669|118741|118641|155
1581055200000|2020-02-07 06:00:00|118763|118663|118771.5|118671.5|118785.3|118685.3|118750.5|118650.5|138
1581055500000|2020-02-07 06:05:00|118772|118672|118769.5|118669.5|118806.5|118706.5|118769|118669|128
1581055800000|2020-02-07 06:10:00|118770|118670|118750.3|118650.3|118770|118670|118736.5|118636.5|192
1581056100000|2020-02-07 06:15:00|118748|118648|118700.3|118600.3|118762.3|118662.3|118680|118580|296
1581056400000|2020-02-07 06:20:00|118697.5|118597.5|118680|118580|118698.8|118598.8|118647.8|118547.8|309
1581056700000|2020-02-07 06:25:00|118677.5|118577.5|118624.5|118524.5|118680.5|118580.5|118589|118489|272
1581057000000|2020-02-07 06:30:00|118625|118525|118645|118545|118720|118575|118584|118484|146
1581057300000|2020-02-07 06:35:00|118644.3|118544.3|118599.3|118499.3|118673|118544.3|118584|118460|54
1581057600000|2020-02-07 06:40:00|118606.3|118506.3|118631.3|118531.3|118636|118536|118606.3|118506.3|40
1581057900000|2020-02-07 06:45:00|118636|118536|118645|118545|118720|118580|118628.3|118520|33
1581058200000|2020-02-07 06:50:00|118642.3|118542.3|118599.5|118499.5|118642.3|118542.3|118587.8|118487.8|42
1581058500000|2020-02-07 06:55:00|118600.3|118500.3|118605|118505|118625|118525|118599|118499|22
1581058800000|2020-02-07 07:00:00|118600|118500|118625|118525|118625|118525|118600|118500|6
1581059100000|2020-02-07 07:05:00|118630.8|118530.8|118640.5|118540.5|118646|118546|118617.3|118517.3|27
1581059400000|2020-02-07 07:10:00|118641|118541|118745.5|118545.5|118745.5|118596.1|118640.5|118529.3|24
1581059700000|2020-02-07 07:15:00|118745|118545|118650|118550|118745.5|118575|118640|118510|55
1581060000000|2020-02-07 07:20:00|118645|118545|118643.8|118543.8|118650|118550|118635|118535|15
1581060300000|2020-02-07 07:25:00|118643.3|118543.3|118700.3|118600.3|118710|118610|118643.3|118543.3|19
1581060600000|2020-02-07 07:30:00|118697.8|118597.8|118727.8|118627.8|118781|118631.5|118697.8|118565|34
1581060900000|2020-02-07 07:35:00|118720|118620|118769.5|118669.5|118822.5|118676.3|118712.3|118580.2|66
1581061200000|2020-02-07 07:40:00|118772.3|118672.3|118710.3|118610.3|118772.3|118672.3|118710|118610|34
1581061500000|2020-02-07 07:45:00|118775|118575|118745|118645|118785|118650|118715|118575|30
1581061800000|2020-02-07 07:50:00|118745.8|118645.8|118784.8|118684.8|118874.8|118743.3|118745.8|118632.2|80
1581062100000|2020-02-07 07:55:00|118782.4|118682.4|118795|118695|118832.2|118695|118737.2|118600|43
1581062400000|2020-02-07 08:00:00|118800|118700|118892.4|118792.4|118935|118792.4|118799|118682.4|57
1581062700000|2020-02-07 08:05:00|118890|118790|118925|118825|118963.8|118844.3|118885|118736|56
1581063000000|2020-02-07 08:10:00|118928.3|118828.3|118922.7|118822.7|118988.3|118841.6|118904|118754|69
1581063300000|2020-02-07 08:15:00|118920|118820|119015|118815|119020.3|118838.3|118909|118759|42
1581063600000|2020-02-07 08:20:00|119023.5|118823.5|119009.3|118809.3|119032.5|118873|118945|118790|25
1581063900000|2020-02-07 08:25:00|119008.8|118808.8|119070|118870|119070|118879.8|118979.8|118808.8|39
1581064200000|2020-02-07 08:30:00|119075|118875|119171|118971|119177|119019.3|119028.8|118865.8|74
1581064500000|2020-02-07 08:35:00|119169|118969|119122.5|118922.5|119176|118976|119120|118920|67
1581064800000|2020-02-07 08:40:00|119123|118923|119072.4|118872.4|119123|118949.8|119025|118870|81
1581065100000|2020-02-07 08:45:00|119075.2|118875.2|119055.8|118855.8|119097.5|118897.5|119055|118855|37
1581065400000|2020-02-07 08:50:00|119060|118860|119101.8|118901.8|119107.3|118945|119020.5|118860|27
1581065700000|2020-02-07 08:55:00|119101.3|118901.3|119097.5|118897.5|119124.8|118963.8|119046.3|118897.5|15
1581066000000|2020-02-07 09:00:00|119097|118897|119100|118900|119115|118960|119050.8|118895.8|25
1581066300000|2020-02-07 09:05:00|119095.8|118895.8|119099.3|118899.3|119099.3|118899.3|119095|118895|25
1581066600000|2020-02-07 09:10:00|119095|118895|119082.3|118882.3|119098.8|118935|119035|118880|13
1581066900000|2020-02-07 09:15:00|119081.3|118881.3|119070|118870|119081.3|118881.3|119070|118870|7
1581067200000|2020-02-07 09:20:00|119025|118925|119020|118920|119085|118930|119005|118860.3|17
1581067500000|2020-02-07 09:25:00|119040|118940|119186|119086|119221|119086|119040|118917.4|109
1581067800000|2020-02-07 09:30:00|119236|119036|119275.8|119075.8|119277.4|119077.4|119236|119036|99
1581068100000|2020-02-07 09:35:00|119299.8|119099.8|119321.8|119121.8|119331|119174|119264|119078.5|104
1581068400000|2020-02-07 09:40:00|119320.8|119120.8|119334|119134|119336|119136|119320.8|119120.8|21
1581068700000|2020-02-07 09:45:00|119335.1|119135.1|119349.8|119249.8|119390.6|119249.8|119285.1|119129.1|39
1581069000000|2020-02-07 09:50:00|119345|119245|119515.3|119315.3|119558.7|119380|119345|119195|224
1581069300000|2020-02-07 09:55:00|119516.2|119316.2|119530.4|119330.4|119542.2|119342.2|119513.8|119313.8|57
1581069600000|2020-02-07 10:00:00|119531.4|119331.4|119510|119310|119552.5|119397.6|119486.9|119295|106
1581069900000|2020-02-07 10:05:00|119508.8|119308.8|119523.8|119323.8|119540|119340|119496.2|119296.2|49
1581070200000|2020-02-07 10:10:00|119525|119325|119556.3|119356.3|119565|119365|119513.8|119313.8|75
1581070500000|2020-02-07 10:15:00|119555.8|119355.8|119495|119295|119556.3|119356.3|119491.8|119291.8|55
1581070800000|2020-02-07 10:20:00|119487.5|119287.5|119460|119260|119487.5|119287.5|119435|119235|25
1581071100000|2020-02-07 10:25:00|119460.8|119260.8|119430|119230|119460.8|119260.8|119430|119230|21
1581071400000|2020-02-07 10:30:00|119440|119240|119470|119270|119497.4|119297.4|119440|119240|25
1581071700000|2020-02-07 10:35:00|119468.7|119268.7|119515|119315|119515|119315|119466.2|119266.2|19
1581072000000|2020-02-07 10:40:00|119492.2|119292.2|119475|119275|119517.5|119360|119446.3|119275|29
1581072300000|2020-02-07 10:45:00|119477.8|119277.8|119470|119270|119508.8|119320|119420|119270|47
1581072600000|2020-02-07 10:50:00|119466.3|119266.3|119470|119270|119470|119270|119455|119255|12
1581072900000|2020-02-07 10:55:00|119466.3|119266.3|119460|119260|119470|119270|119458.8|119258.8|9
1581073200000|2020-02-07 11:00:00|119450|119250|119395|119195|119450|119250|119395|119195|22
1581073500000|2020-02-07 11:05:00|119393.7|119193.7|119391|119191|119395|119195|119390|119190|6
1581073800000|2020-02-07 11:10:00|119409.3|119209.3|119405|119205|119420|119220|119405|119205|19
1581074100000|2020-02-07 11:15:00|119413.3|119213.3|119395|119195|119415|119215|119388.8|119188.8|11
1581074400000|2020-02-07 11:20:00|119403.3|119203.3|119390|119190|119415|119215|119385|119185|13
1581074700000|2020-02-07 11:25:00|119405|119205|119405|119205|119405|119205|119405|119205|1
1581075000000|2020-02-07 11:30:00|119395|119195|119395|119195|119405|119205|119385|119185|11
1581075300000|2020-02-07 11:35:00|119390|119190|119385|119185|119390|119190|119385|119185|2
1581075600000|2020-02-07 11:40:00|119388.8|119188.8|119395|119195|119395|119195|119388.8|119188.8|4
1581075900000|2020-02-07 11:45:00|119390|119190|119395|119195|119395|119195|119390|119190|3
1581076200000|2020-02-07 11:50:00|119396|119196|119400|119200|119407.8|119207.8|119390|119190|66
1581076500000|2020-02-07 11:55:00|119398.3|119198.3|119410|119210|119420|119220|119390|119190|102
1581076800000|2020-02-07 12:00:00|119413.8|119213.8|119426.3|119226.3|119426.3|119226.3|119413.8|119213.8|14
1581077100000|2020-02-07 12:05:00|119435|119235|119435|119235|119435|119235|119435|119235|1
1581077400000|2020-02-07 12:10:00|119440|119240|119430|119230|119440|119240|119430|119230|2
1581077700000|2020-02-07 12:15:00|119472.4|119272.4|119465|119265|119472.4|119272.4|119465|119265|3
1581078000000|2020-02-07 12:20:00|119460|119260|119460|119260|119460|119260|119440|119240|5
1581078300000|2020-02-07 12:25:00|119475|119275|119465|119265|119475|119275|119460|119260|4
1581078600000|2020-02-07 12:30:00|119470|119270|119475|119275|119480|119280|119448.8|119248.8|10
1581078900000|2020-02-07 12:35:00|119480|119280|119475|119275|119480|119280|119467.5|119267.5|4
1581079200000|2020-02-07 12:40:00|119480|119280|119475|119275|119480|119280|119462.5|119262.5|4
1581079500000|2020-02-07 12:45:00|119480|119280|119475|119275|119480|119280|119475|119275|2
1581079800000|2020-02-07 12:50:00|119480|119280|119480|119280|119480|119280|119480|119280|1
1581080100000|2020-02-07 12:55:00|119470|119270|119465|119265|119470|119270|119465|119265|5
1581080400000|2020-02-07 13:00:00|119460|119260|119465|119265|119475|119275|119456.3|119256.3|15
1581080700000|2020-02-07 13:05:00|119459.3|119259.3|119473.8|119273.8|119481.3|119281.3|119450|119250|14
1581081000000|2020-02-07 13:10:00|119481.3|119281.3|119450|119250|119481.3|119281.3|119445|119245|26
1581081300000|2020-02-07 13:15:00|119450.3|119250.3|119450|119250|119451.3|119251.3|119440|119240|14
1581081600000|2020-02-07 13:20:00|119435|119235|119434.4|119234.4|119455|119255|119430|119230|27
1581081900000|2020-02-07 13:25:00|119429.4|119229.4|119420|119220|119434.4|119275|119372.6|119205|38
1581082200000|2020-02-07 13:30:00|119421.3|119221.3|119416.3|119216.3|119437.9|119237.9|119398.8|119198.8|62
1581082500000|2020-02-07 13:35:00|119395|119195|119396.3|119196.3|119431.3|119258.8|119350|119195|15
1581082800000|2020-02-07 13:40:00|119391.3|119191.3|119420|119220|119425|119245|119325|119165|36
1581083100000|2020-02-07 13:45:00|119381.3|119281.3|119495|119295|119495|119313.8|119381.3|119243.8|15
1581083400000|2020-02-07 13:50:00|119505|119305|119475|119275|119505|119305|119465|119265|11
1581083700000|2020-02-07 13:55:00|119465.8|119265.8|119480|119280|119480|119280|119450|119250|13
1581084000000|2020-02-07 14:00:00|119479|119279|119480|119280|119480|119280|119479|119279|2
1581084300000|2020-02-07 14:05:00|119467|119267|119521|119321|119535|119370|119460|119263|31
1581084600000|2020-02-07 14:10:00|119529|119329|119500|119300|119540|119340|119490|119290|52
1581084900000|2020-02-07 14:15:00|119496|119296|119515|119315|119515|119315|119485|119285|16
1581085200000|2020-02-07 14:20:00|119510|119310|119529|119329|119530|119330|119509|119309|8
1581085500000|2020-02-07 14:25:00|119525|119325|119530|119330|119540|119383.5|119480|119325|7
1581085800000|2020-02-07 14:30:00|119536.5|119336.5|119555|119355|119556|119401.5|119483.5|119331.5|26
1581086100000|2020-02-07 14:35:00|119565|119365|119530|119330|119565|119413.5|119465|119315|37
1581086400000|2020-02-07 14:40:00|119482.1|119382.1|119525|119325|119535|119385|119470|119320|14
1581086700000|2020-02-07 14:45:00|119472.1|119372.1|119570|119370|119575.8|119420.7|119460|119310|61
1581087000000|2020-02-07 14:50:00|119575|119375|119576.6|119376.6|119586.8|119445.5|119517|119369.9|35
1581087300000|2020-02-07 14:55:00|119524.1|119424.1|119529|119429|119590.3|119443|119524.1|119380|20
1581087600000|2020-02-07 15:00:00|119570|119370|119621.5|119421.5|119623.5|119449.3|119536.1|119370|23
1581087900000|2020-02-07 15:05:00|119610|119410|119625.5|119425.5|119625.5|119463|119560.5|119398|27
1581088200000|2020-02-07 15:10:00|119627.3|119427.3|119625|119425|119632|119475|119563|119415|20
1581088500000|2020-02-07 15:15:00|119620|119420|119621|119421|119630.5|119483|119563|119414|42
1581088800000|2020-02-07 15:20:00|119620.5|119420.5|119620|119420|119623|119423|119615|119415|10
1581089100000|2020-02-07 15:25:00|119615|119415|119548|119448|119621|119463.3|119548|119396.8|22
1581089400000|2020-02-07 15:30:00|119538|119438|119570.5|119370.5|119588.8|119438|119516|119366.6|34
1581089700000|2020-02-07 15:35:00|119570|119370|119568.8|119368.8|119573|119373|119567|119367|27
1581090000000|2020-02-07 15:40:00|119571.1|119371.1|119510|119310|119571.1|119410.4|119450.5|119305|100
1581090300000|2020-02-07 15:45:00|119460.5|119360.5|119510|119310|119511.5|119365.5|119453|119290|22
1581090600000|2020-02-07 15:50:00|119452.6|119352.6|119476|119276|119506.3|119358|119421.3|119256|27
1581090900000|2020-02-07 15:55:00|119475.5|119275.5|119398.8|119298.8|119479|119314.5|119396.5|119256.1|11
1581091200000|2020-02-07 16:00:00|119400.3|119300.3|119476.1|119276.1|119486.1|119336.1|119395|119253|25
1581091800000|2020-02-07 16:10:00|119481|119281|119431.8|119331.8|119486.1|119341.5|119426.5|119280|20
1581092100000|2020-02-07 16:15:00|119486.1|119286.1|119441.5|119341.5|119491|119341.5|119441.5|119286.1|4
1581092400000|2020-02-07 16:20:00|119440.1|119340.1|119426.5|119326.5|119486.1|119340.1|119426.5|119286.1|5
1581092700000|2020-02-07 16:25:00|119431.5|119331.5|119456.1|119256.1|119476.1|119331.5|119396|119246|13
1581093000000|2020-02-07 16:30:00|119411.5|119311.5|119376.5|119276.5|119470|119316.1|119376.5|119236.1|21
1581093300000|2020-02-07 16:35:00|119391.5|119291.5|119456.1|119256.1|119475|119325|119390.1|119236.1|23
1581093600000|2020-02-07 16:40:00|119456.6|119256.6|119460|119260|119460|119260|119456.1|119256.1|4
1581093900000|2020-02-07 16:45:00|119407|119307|119401.5|119301.5|119466.1|119313.6|119400|119260|18
1581094200000|2020-02-07 16:50:00|119421.5|119321.5|119476.1|119276.1|119476.1|119321.8|119401.5|119260|11
1581094500000|2020-02-07 16:55:00|119423.6|119323.6|119465|119265|119465|119323.6|119414.8|119264.8|4
1581094800000|2020-02-07 17:00:00|119466|119266|119480|119280|119481.5|119281.5|119466|119266|8
1581095100000|2020-02-07 17:05:00|119475|119275|119476.1|119276.1|119476.1|119276.1|119475|119275|2
1581096300000|2020-02-07 17:25:00|119428.5|119328.5|119495|119295|119495|119345|119428.5|119280|13
1581096600000|2020-02-07 17:30:00|119490.9|119290.9|119510|119310|119510|119369.1|119440|119290|31
1581096900000|2020-02-07 17:35:00|119505|119305|119515|119315|119515|119365|119465|119305|4
1581097500000|2020-02-07 17:45:00|119510.9|119310.9|119510|119310|119510.9|119310.9|119510|119310|2
1581097800000|2020-02-07 17:50:00|119457.5|119357.5|119515|119315|119515|119362.9|119457.5|119310|13
1581098100000|2020-02-07 17:55:00|119514.2|119314.2|119510|119310|119514.2|119314.2|119510|119310|2
1581098400000|2020-02-07 18:00:00|119465|119365|119510|119310|119510|119365|119450|119300|14
1581098700000|2020-02-07 18:05:00|119462.5|119362.5|119510|119310|119510|119362.5|119462.5|119310|2
1581099000000|2020-02-07 18:10:00|119477.5|119377.5|119520|119320|119520|119377.5|119465|119315|12
1581099300000|2020-02-07 18:15:00|119465|119365|119525|119325|119535|119378.8|119452.5|119302.5|16
1581099600000|2020-02-07 18:20:00|119472.5|119372.5|119525|119325|119525|119385|119463.5|119313.5|13
1581100200000|2020-02-07 18:30:00|119472.5|119372.5|119520|119320|119520|119372.5|119472.5|119320|2
1581100500000|2020-02-07 18:35:00|119467.5|119367.5|119525|119325|119525|119375|119467.5|119290|15
1581100800000|2020-02-07 18:40:00|119530|119330|119530|119330|119530|119330|119530|119330|1
1581101100000|2020-02-07 18:45:00|119531.7|119331.7|119531.7|119331.7|119531.7|119331.7|119531.7|119331.7|1
1581101400000|2020-02-07 18:50:00|119530|119330|119530|119330|119530|119330|119530|119330|1
1581101700000|2020-02-07 18:55:00|119529.2|119329.2|119530|119330|119540|119390|119480|119325|10
1581102000000|2020-02-07 19:00:00|119529.2|119329.2|119570|119370|119570|119430|119495|119329.2|15
1581102600000|2020-02-07 19:10:00|119523.1|119423.1|119544.7|119444.7|119585.6|119444.7|119522.2|119375|20
1581102900000|2020-02-07 19:15:00|119542.2|119442.2|119527.2|119427.2|119590|119442.2|119527.2|119381|12
1581103200000|2020-02-07 19:20:00|119580|119380|119527.2|119427.2|119581|119434.7|119527.2|119380|35
1581103500000|2020-02-07 19:25:00|119575|119375|119555|119355|119575|119398.2|119498.2|119345.7|6
1581103800000|2020-02-07 19:30:00|119530.2|119330.2|119544.5|119344.5|119544.5|119344.5|119525|119325|8
1581104100000|2020-02-07 19:35:00|119536|119336|119525|119325|119536|119336|119525|119325|7
1581104400000|2020-02-07 19:40:00|119532.8|119332.8|119434.4|119334.4|119532.8|119337.4|119434.4|119276.2|34
1581104700000|2020-02-07 19:45:00|119497|119297|119477.6|119277.6|119522.2|119377.7|119465.4|119277.6|19
1581105000000|2020-02-07 19:50:00|119476.1|119276.1|119512.8|119312.8|119518.8|119349.7|119433.1|119275.6|22
1581105300000|2020-02-07 19:55:00|119517.8|119317.8|119520|119320|119520|119320|119517.8|119317.8|11
1581105600000|2020-02-07 20:00:00|119515|119315|119540.9|119340.9|119540.9|119378.4|119478.4|119315|9
1581105900000|2020-02-07 20:05:00|119488.4|119388.4|119535|119335|119535|119388.4|119485|119320.9|13
1581106200000|2020-02-07 20:10:00|119488.9|119388.9|119540.9|119340.9|119545.9|119397.1|119488.9|119340.9|8
1581106500000|2020-02-07 20:15:00|119540|119340|119460|119260|119540|119378.4|119410.7|119210.7|45
1581106800000|2020-02-07 20:20:00|119455.6|119255.6|119520|119320|119520.5|119320.5|119455|119255|15
1581107100000|2020-02-07 20:25:00|119516.8|119316.8|119520|119320|119522.8|119322.8|119506.2|119306.2|9
1581107400000|2020-02-07 20:30:00|119511.8|119311.8|119494.9|119294.9|119511.8|119311.8|119494.9|119294.9|2
1581107700000|2020-02-07 20:35:00|119491.7|119291.7|119420|119220|119491.7|119305.7|119400|119210.7|36
1581108000000|2020-02-07 20:40:00|119410|119210|119420|119220|119420|119220|119405|119205|12
1581108300000|2020-02-07 20:45:00|119421.3|119221.3|119425|119225|119425|119225|119421.3|119221.3|2
1581300000000|2020-02-10 02:00:00|118922.3|118822.3|118902.8|118802.8|118932.8|118832.8|118862|118762|236
1581300300000|2020-02-10 02:05:00|118904.8|118804.8|118891.8|118791.8|118945.4|118845.4|118875|118775|375
1581300600000|2020-02-10 02:10:00|118890|118790|118849.8|118749.8|118894.8|118794.8|118834.5|118734.5|267
1581300900000|2020-02-10 02:15:00|118847.3|118747.3|118830.3|118730.3|118867.5|118767.5|118797.5|118697.5|293
1581301200000|2020-02-10 02:20:00|118829.5|118729.5|118829.3|118729.3|118835|118735|118802.8|118702.8|238
1581301500000|2020-02-10 02:25:00|118827.3|118727.3|118817|118717|118828.3|118728.3|118753.8|118653.8|265
1581301800000|2020-02-10 02:30:00|118814.3|118714.3|118772|118672|118868|118768|118763.5|118663.5|331
1581302100000|2020-02-10 02:35:00|118771.5|118671.5|118795.5|118695.5|118798.5|118698.5|118731|118631|282
1581302400000|2020-02-10 02:40:00|118795|118695|118794.8|118694.8|118818.8|118718.8|118754|118654|239
1581302700000|2020-02-10 02:45:00|118796|118696|118809.5|118709.5|118832.5|118732.5|118777.8|118677.8|214
1581303000000|2020-02-10 02:50:00|118809|118709|118845|118745|118851.8|118751.8|118809|118709|154
1581303300000|2020-02-10 02:55:00|118843.8|118743.8|118843.5|118743.5|118867.7|118767.7|118819.8|118719.8|192
1581303600000|2020-02-10 03:00:00|118843.8|118743.8|118769.1|118669.1|118852.3|118752.3|118739.7|118639.7|252
1581303900000|2020-02-10 03:05:00|118771.6|118671.6|118800.3|118700.3|118814.8|118714.8|118758.3|118658.3|191
1581304200000|2020-02-10 03:10:00|118800.8|118700.8|118820|118720|118837.8|118737.8|118800.3|118700.3|139
1581304500000|2020-02-10 03:15:00|118820.3|118720.3|118876|118776|118876|118776|118805|118705|166
1581304800000|2020-02-10 03:20:00|118877.8|118777.8|118867.3|118767.3|118886|118786|118860.3|118760.3|212
1581305100000|2020-02-10 03:25:00|118865|118765|118877.8|118777.8|118887.3|118787.3|118844|118744|116
1581305400000|2020-02-10 03:30:00|118877.3|118777.3|118889|118789|118899|118799|118872.5|118772.5|120
1581305700000|2020-02-10 03:35:00|118888.5|118788.5|118877|118777|118891.8|118791.8|118870.5|118770.5|119
1581306000000|2020-02-10 03:40:00|118876.4|118776.4|118794.3|118694.3|118881.3|118781.3|118789.8|118689.8|181
1581306300000|2020-02-10 03:45:00|118793.3|118693.3|118833.8|118733.8|118844.3|118744.3|118768.8|118668.8|116
1581306600000|2020-02-10 03:50:00|118834.3|118734.3|118823.8|118723.8|118845|118745|118820|118720|122
1581306900000|2020-02-10 03:55:00|118824.3|118724.3|118865.3|118765.3|118880|118780|118824.3|118724.3|125
1581307200000|2020-02-10 04:00:00|118867.8|118767.8|118900.3|118800.3|118905|118805|118867.8|118767.8|122
1581307500000|2020-02-10 04:05:00|118904.8|118804.8|118946.7|118846.7|118948.5|118848.5|118900|118800|140
1581307800000|2020-02-10 04:10:00|118946.2|118846.2|118916.8|118816.8|118946.2|118846.2|118898.2|118798.2|147
1581308100000|2020-02-10 04:15:00|118916.3|118816.3|118905|118805|118930|118830|118898.3|118798.3|93
1581308400000|2020-02-10 04:20:00|118904.5|118804.5|118880|118780|118906.5|118806.5|118880|118780|73
1581308700000|2020-02-10 04:25:00|118882.5|118782.5|118907.3|118807.3|118913|118813|118880|118780|49
1581309000000|2020-02-10 04:30:00|118909.8|118809.8|118929.8|118829.8|118935|118835|118909.8|118809.8|56
1581309300000|2020-02-10 04:35:00|118930|118830|118937.8|118837.8|118969.8|118869.8|118929.8|118829.8|162
1581309600000|2020-02-10 04:40:00|118934|118834|118897.5|118797.5|118938.8|118838.8|118893.9|118793.9|132
1581309900000|2020-02-10 04:45:00|118896.5|118796.5|118925.5|118825.5|118930.5|118830.5|118895|118795|111
1581310200000|2020-02-10 04:50:00|118926.5|118826.5|118961.3|118861.3|118971.3|118871.3|118908.8|118808.8|171
1581310500000|2020-02-10 04:55:00|118960.8|118860.8|118933|118833|118980|118880|118909.8|118809.8|203
1581310800000|2020-02-10 05:00:00|118932.5|118832.5|118920|118820|118933|118833|118872.5|118772.5|202
1581311100000|2020-02-10 05:05:00|118920.3|118820.3|118935|118835|118953.3|118853.3|118910.3|118810.3|97
1581311400000|2020-02-10 05:10:00|118934.3|118834.3|118925.8|118825.8|118935|118835|118904|118804|149
1581311700000|2020-02-10 05:15:00|118925|118825|118921.3|118821.3|118934.8|118834.8|118897.3|118797.3|176
1581312000000|2020-02-10 05:20:00|118920.8|118820.8|118819|118719|118921.3|118821.3|118805.5|118705.5|165
1581312300000|2020-02-10 05:25:00|118819.5|118719.5|118807.3|118707.3|118866.8|118766.8|118805|118705|218
1581312600000|2020-02-10 05:30:00|118805|118705|118825|118725|118840.3|118740.3|118804.5|118704.5|129
1581312900000|2020-02-10 05:35:00|118826.8|118726.8|118759.8|118659.8|118830|118730|118759.3|118659.3|114
1581313200000|2020-02-10 05:40:00|118759.3|118659.3|118765|118665|118788.8|118688.8|118743.5|118643.5|159
1581313500000|2020-02-10 05:45:00|118770|118670|118797|118697|118810.8|118710.8|118765|118665|133
1581313800000|2020-02-10 05:50:00|118798|118698|118831.5|118731.5|118836|118736|118797|118697|182
1581314100000|2020-02-10 05:55:00|118831|118731|118818.8|118718.8|118835.5|118735.5|118781.8|118681.8|178
1581314400000|2020-02-10 06:00:00|118819.8|118719.8|118779.5|118679.5|118834|118734|118778|118678|181
1581314700000|2020-02-10 06:05:00|118786.4|118686.4|118792.3|118692.3|118792.8|118692.8|118756.1|118656.1|160
1581315000000|2020-02-10 06:10:00|118793.3|118693.3|118864|118764|118869.3|118769.3|118790|118690|230
1581315300000|2020-02-10 06:15:00|118863.5|118763.5|118715|118615|118875.3|118775.3|118676|118576|324
1581315600000|2020-02-10 06:20:00|118715.5|118615.5|118707.8|118607.8|118743.3|118643.3|118707.3|118607.3|207
1581315900000|2020-02-10 06:25:00|118708.8|118608.8|118708.5|118608.5|118728|118628|118677|118577|267
1581316200000|2020-02-10 06:30:00|118710|118610|118723.8|118623.8|118744.5|118644.5|118708.3|118608.3|59
1581316500000|2020-02-10 06:35:00|118725|118625|118720|118620|118725|118625|118720|118620|4
1581316800000|2020-02-10 06:40:00|118715|118615|118676.7|118576.7|118720|118620|118673.8|118573.8|15
1581317100000|2020-02-10 06:45:00|118676.2|118576.2|118556.5|118456.5|118676.2|118576.2|118556.2|118434.8|64
1581317400000|2020-02-10 06:50:00|118606.5|118406.5|118638.8|118538.8|118642.3|118542.3|118565|118392.3|90
1581317700000|2020-02-10 06:55:00|118635|118535|118610|118510|118642.8|118542.8|118610|118510|43
1581318000000|2020-02-10 07:00:00|118607.3|118507.3|118707.4|118607.4|118732|118625|118596.7|118496.7|82
1581318300000|2020-02-10 07:05:00|118703.7|118603.7|118740.8|118640.8|118740.8|118640.8|118680|118580|79
1581318600000|2020-02-10 07:10:00|118743.3|118643.3|118835|118735|118835.3|118735.3|118742.3|118642.3|128
1581318900000|2020-02-10 07:15:00|118830|118730|118804|118704|118830|118730|118795|118695|65
1581319200000|2020-02-10 07:20:00|118801.8|118701.8|118740|118640|118815|118705.5|118735|118607.5|50
1581319500000|2020-02-10 07:25:00|118723.8|118623.8|118735|118635|118780|118635|118723.8|118572.5|5
1581319800000|2020-02-10 07:30:00|118785|118585|118760|118560|118785|118629.8|118720|118555|11
1581320100000|2020-02-10 07:35:00|118765|118565|118720|118620|118765.3|118620|118720|118565|3
1581320400000|2020-02-10 07:40:00|118705.3|118605.3|118725|118625|118730|118630|118704.5|118604.5|19
1581320700000|2020-02-10 07:45:00|118726.3|118626.3|118795|118595|118813.3|118660|118726.3|118595|12
1581321000000|2020-02-10 07:50:00|118795.3|118595.3|118788.3|118688.3|118795.8|118688.3|118763.3|118595.3|20
1581321300000|2020-02-10 07:55:00|118787.3|118687.3|118804.5|118704.5|118815|118715|118787.3|118687.3|28
1581321600000|2020-02-10 08:00:00|118805|118705|118850.5|118650.5|118850.5|118710|118775|118649.5|25
1581321900000|2020-02-10 08:05:00|118856.5|118656.5|118790|118690|118876.5|118705|118790|118647.4|20
1581322200000|2020-02-10 08:10:00|118794.8|118694.8|118795|118695|118810|118710|118792.5|118692.5|12
1581322500000|2020-02-10 08:15:00|118800|118700|118873|118673|118884.8|118730|118800|118673|10
1581322800000|2020-02-10 08:20:00|118871.5|118671.5|118835.3|118735.3|118910|118760|118817.4|118667.4|51
1581323100000|2020-02-10 08:25:00|118845|118745|118895|118795|118956.5|118800|118845|118702.4|32
1581323400000|2020-02-10 08:30:00|118897.5|118797.5|118875|118775|118930|118800|118870|118715|23
1581323700000|2020-02-10 08:35:00|118872.3|118772.3|118845|118745|118923.4|118775|118835|118685.7|47
1581324000000|2020-02-10 08:40:00|118850|118750|118821.2|118721.2|118871.2|118750|118820|118661.2|33
1581324300000|2020-02-10 08:45:00|118823.8|118723.8|118873.6|118673.6|118911.2|118781.2|118817.8|118656.2|39
1581324600000|2020-02-10 08:50:00|118831.2|118731.2|118830|118730|118831.2|118731.2|118822.5|118722.5|5
1581324900000|2020-02-10 08:55:00|118825|118725|118864.7|118664.7|118864.7|118725|118800.2|118645.2|33
1581325200000|2020-02-10 09:00:00|118866.5|118666.5|118861.5|118661.5|118877.7|118731.2|118808.8|118648.8|47
1581325500000|2020-02-10 09:05:00|118860.5|118660.5|118794.5|118594.5|118861.5|118711.2|118760|118593|33
1581325800000|2020-02-10 09:10:00|118793.5|118593.5|118760|118660|118794|118665|118733.8|118587.8|27
1581326100000|2020-02-10 09:15:00|118750|118650|118770|118670|118802.8|118670|118749.8|118602.3|10
1581326400000|2020-02-10 09:20:00|118780|118680|118830|118630|118840|118680|118780|118630|3
1581326700000|2020-02-10 09:25:00|118840|118640|118821.2|118721.2|118847.5|118721.2|118789.3|118630|19
1581327000000|2020-02-10 09:30:00|118833.5|118733.5|118826.3|118726.3|118833.5|118733.5|118811.2|118711.2|38
1581327300000|2020-02-10 09:35:00|118826.8|118726.8|118817.8|118717.8|118887.9|118740.5|118811.2|118687.9|52
1581327600000|2020-02-10 09:40:00|118818.3|118718.3|118883.8|118683.8|118883.8|118728.8|118817.8|118683.8|13
1581327900000|2020-02-10 09:45:00|118843.8|118743.8|118844.3|118744.3|118920.6|118766|118841.3|118698.3|54
1581328200000|2020-02-10 09:50:00|118846.8|118746.8|118848.8|118748.8|118849.3|118749.3|118838.8|118738.8|39
1581328500000|2020-02-10 09:55:00|118858.3|118758.3|118853.3|118753.3|118858.8|118758.8|118845.3|118745.3|25
1581328800000|2020-02-10 10:00:00|118853.8|118753.8|118880|118680|118900|118753.8|118821.3|118680|24
1581329100000|2020-02-10 10:05:00|118858.8|118658.8|118813.8|118713.8|118875|118716.3|118813.8|118653.8|7
1581329400000|2020-02-10 10:10:00|118811.3|118711.3|118795|118695|118860|118711.3|118783.8|118660|22
1581329700000|2020-02-10 10:15:00|118798.8|118698.8|118860|118660|118860|118698.8|118798.8|118660|2
1581330000000|2020-02-10 10:20:00|118800|118700|118823.8|118623.8|118845|118700|118775|118623.8|11
1581330300000|2020-02-10 10:25:00|118820|118620|118808.8|118608.8|118822.5|118622.5|118808.8|118608.8|13
1581330600000|2020-02-10 10:30:00|118802.3|118602.3|118746.3|118646.3|118802.3|118652.5|118746.3|118600|6
1581330900000|2020-02-10 10:35:00|118801.3|118601.3|118835|118635|118835|118665.8|118743.8|118600|20
1581331200000|2020-02-10 10:40:00|118840|118640|118755|118555|118840|118640|118715|118515|37
1581331500000|2020-02-10 10:45:00|118755.1|118555.1|118780|118580|118795|118595|118755|118555|19
1581331800000|2020-02-10 10:50:00|118775|118575|118707.5|118607.5|118775|118625|118705|118570|6
1581332100000|2020-02-10 10:55:00|118770|118570|118775|118575|118782.5|118610|118695|118544.3|23
1581332400000|2020-02-10 11:00:00|118770|118570|118791.3|118591.3|118791.3|118591.3|118760.8|118560.8|9
1581332700000|2020-02-10 11:05:00|118790.3|118590.3|118790|118590|118790.3|118590.3|118785|118585|8
1581333000000|2020-02-10 11:10:00|118791.3|118591.3|118825|118625|118830|118675|118749.3|118591.3|12
1581333300000|2020-02-10 11:15:00|118830|118630|118830|118630|118830|118630|118830|118630|1
1581333600000|2020-02-10 11:20:00|118840|118640|118835|118635|118850|118650|118835|118635|6
1581334200000|2020-02-10 11:30:00|118832.8|118632.8|118835|118635|118835|118635|118831.3|118631.3|4
1581334500000|2020-02-10 11:35:00|118831.3|118631.3|118814.3|118614.3|118835|118635|118814.3|118614.3|11
1581334800000|2020-02-10 11:40:00|118813.8|118613.8|118813.8|118613.8|118813.8|118613.8|118813.8|118613.8|1
1581335100000|2020-02-10 11:45:00|118765|118565|118800|118600|118812.4|118612.4|118765|118565|10
1581335400000|2020-02-10 11:50:00|118775|118575|118818.8|118618.8|118818.8|118618.8|118775|118575|5
1581335700000|2020-02-10 11:55:00|118825|118625|118825|118625|118825|118625|118825|118625|1
1581336000000|2020-02-10 12:00:00|118782|118582|118825|118625|118835|118693.8|118782|118582|8
1581336300000|2020-02-10 12:05:00|118837.5|118637.5|118835|118635|118850|118710|118780|118625|15
1581336900000|2020-02-10 12:15:00|118830|118630|118790|118690|118830|118695|118790|118630|4
1581337200000|2020-02-10 12:20:00|118800|118700|118790|118690|118850|118710|118790|118647.3|15
1581337500000|2020-02-10 12:25:00|118810|118710|118850|118650|118850|118710|118790|118643.8|18
1581337800000|2020-02-10 12:30:00|118808.8|118708.8|118808.8|118708.8|118808.8|118708.8|118808.8|118708.8|1
1581338400000|2020-02-10 12:40:00|118820|118720|118815|118715|118820|118720|118808.8|118708.8|15
1581338700000|2020-02-10 12:45:00|118825|118725|118830|118730|118830|118730|118825|118725|3
1581339000000|2020-02-10 12:50:00|118820|118720|118830|118730|118875|118730|118820|118670|6
1581339300000|2020-02-10 12:55:00|118833.8|118733.8|118825|118725|118880|118745|118825|118677.8|8
1581339600000|2020-02-10 13:00:00|118830|118730|118845|118745|118847.5|118747.5|118825|118725|7
1581339900000|2020-02-10 13:05:00|118831.3|118731.3|118835|118735|118835|118735|118831.3|118731.3|2
1581340500000|2020-02-10 13:15:00|118836.3|118736.3|118840|118740|118840|118740|118836.3|118736.3|2
1581340800000|2020-02-10 13:20:00|118835|118735|118830|118730|118835|118735|118830|118730|5
1581341100000|2020-02-10 13:25:00|118828.8|118728.8|118810|118710|118828.8|118728.8|118805|118705|17
1581341400000|2020-02-10 13:30:00|118820|118720|118825|118725|118880|118730|118820|118675|8
1581342000000|2020-02-10 13:40:00|118835|118735|118831.9|118731.9|118835|118735|118831.9|118731.9|2
1581342300000|2020-02-10 13:45:00|118886.3|118686.3|118838.8|118738.8|118886.3|118741.3|118831.9|118686.3|9
1581342600000|2020-02-10 13:50:00|118888.8|118688.8|118913.7|118713.7|118913.7|118748.8|118845|118678.8|9
1581342900000|2020-02-10 13:55:00|118890|118790|118890|118790|118930|118790|118875|118730|4
1581343200000|2020-02-10 14:00:00|118940|118740|118940|118740|118940|118788.5|118888.5|118735|7
1581343500000|2020-02-10 14:05:00|118945|118745|119005.5|118805.5|119012|118849|118925|118740|29
1581343800000|2020-02-10 14:10:00|119010.6|118810.6|119020.6|118820.6|119020.6|118847|118938|118788|23
1581344100000|2020-02-10 14:15:00|119023|118823|119004.5|118804.5|119049.5|118897|118942|118794.3|45
1581344400000|2020-02-10 14:20:00|119004|118804|119004|118804|119004|118804|118999.5|118799.5|5
1581344700000|2020-02-10 14:25:00|119014.5|118814.5|118997|118797|119017|118844.5|118942|118792|9
1581345000000|2020-02-10 14:30:00|118998|118798|118980.6|118780.6|119010.6|118852|118952|118775.5|38
1581345300000|2020-02-10 14:35:00|118975.5|118775.5|118977|118777|118980.6|118828.1|118917|118763|17
1581345600000|2020-02-10 14:40:00|118974.5|118774.5|118966.3|118766.3|118977|118818|118912|118763|31
1581345900000|2020-02-10 14:45:00|118961.3|118761.3|118911.5|118811.5|118965.5|118811.5|118906.5|118755.5|7
1581346500000|2020-02-10 14:55:00|118906.6|118806.6|118906.5|118806.5|118961.5|118811.5|118906.5|118746.5|10
1581346800000|2020-02-10 15:00:00|118901.5|118801.5|118891.5|118791.5|118936|118801.5|118856.5|118713.5|30
1581347100000|2020-02-10 15:05:00|118911.5|118811.5|118928.3|118728.3|118951.5|118811.5|118856.5|118724.5|20
1581347400000|2020-02-10 15:10:00|118928.8|118728.8|118960|118760|118960|118801.5|118871.5|118726.6|19
1581347700000|2020-02-10 15:15:00|118950|118750|118950|118750|118965|118815|118885|118735.1|18
1581348000000|2020-02-10 15:20:00|118945|118745|118960|118760|118980|118830|118900|118741.2|33
1581348300000|2020-02-10 15:25:00|118970|118770|118943.6|118743.6|118970|118810|118898.5|118743.6|8
1581348600000|2020-02-10 15:30:00|118888.5|118788.5|118926.5|118726.5|118933.6|118788.5|118843.5|118721|21
1581348900000|2020-02-10 15:35:00|118930.5|118730.5|118923.6|118723.6|118930.5|118730.5|118916|118716|9
1581349200000|2020-02-10 15:40:00|118918.5|118718.5|118923.6|118723.6|118931|118793.5|118873.6|118718.5|13
1581349500000|2020-02-10 15:45:00|118928.5|118728.5|118912|118712|118932|118732|118912|118712|6
1581349800000|2020-02-10 15:50:00|118906.5|118706.5|118873.5|118773.5|118933.6|118793.5|118873.5|118706.5|18
1581350100000|2020-02-10 15:55:00|118878.5|118778.5|118888.5|118788.5|118938.5|118793.5|118873.5|118716.8|36
1581350400000|2020-02-10 16:00:00|118883.5|118783.5|118948.5|118748.5|118963.6|118808.5|118878.5|118728|25
1581350700000|2020-02-10 16:05:00|118908.5|118808.5|118943.6|118743.6|118949.8|118808.5|118888.5|118738.5|10
1581351000000|2020-02-10 16:10:00|118938.5|118738.5|118878.5|118778.5|118938.5|118783.6|118868.5|118718.5|16
1581351300000|2020-02-10 16:15:00|118923.5|118723.5|118930.1|118730.1|118930.1|118776.3|118863.5|118716.5|17
1581351600000|2020-02-10 16:20:00|118926.3|118726.3|118923.7|118723.7|118930.5|118730.5|118921|118721|8
1581351900000|2020-02-10 16:25:00|118916.5|118716.5|118910.5|118710.5|118945|118795|118879.6|118710.5|44
1581352200000|2020-02-10 16:30:00|118906.2|118706.2|118898.7|118698.7|118906.2|118751.2|118821.3|118671.3|31
1581352500000|2020-02-10 16:35:00|118849.9|118749.9|118881.3|118681.3|118898.7|118751.2|118827.3|118677.3|18
1581352800000|2020-02-10 16:40:00|118831.2|118731.2|118896.2|118696.2|118911.3|118751.2|118831.2|118681.3|22
1581353100000|2020-02-10 16:45:00|118891.3|118691.3|118826.2|118726.2|118891.3|118726.2|118826.2|118681.2|5
1581353400000|2020-02-10 16:50:00|118871.2|118671.2|118886.2|118686.2|118886.2|118736.2|118826.2|118671.2|6
1581353700000|2020-02-10 16:55:00|118891.2|118691.2|118886.2|118686.2|118891.2|118731.2|118831.2|118686.2|6
1581354000000|2020-02-10 17:00:00|118838.5|118738.5|118838.5|118738.5|118883.6|118743.5|118833.6|118681.8|9
1581354300000|2020-02-10 17:05:00|118839|118739|118890|118690|118890|118739|118838.5|118683.6|6
1581354600000|2020-02-10 17:10:00|118855|118755|118890|118690|118890|118755|118840|118690|3
1581355500000|2020-02-10 17:25:00|118850|118750|118895|118695|118905|118755|118845|118690|10
1581355800000|2020-02-10 17:30:00|118905|118705|118896.5|118696.5|118905|118705|118895|118695|6
1581356100000|2020-02-10 17:35:00|118849.5|118749.5|118896.5|118696.5|118897|118749.5|118847.5|118696.5|7
1581356400000|2020-02-10 17:40:00|118844.3|118744.3|118844.3|118744.3|118844.3|118744.3|118844.3|118744.3|1
1581356700000|2020-02-10 17:45:00|118843.1|118743.1|118844.9|118744.9|118844.9|118744.9|118839.3|118739.3|4
1581357000000|2020-02-10 17:50:00|118908.4|118708.4|118849.9|118749.9|118908.4|118759.9|118849.9|118703.4|4
1581357300000|2020-02-10 17:55:00|118855.9|118755.9|118903.6|118703.6|118914.9|118756.9|118855.6|118701.1|13
1581357600000|2020-02-10 18:00:00|118907.4|118707.4|118905.8|118705.8|118914.4|118714.4|118899.9|118699.9|9
1581357900000|2020-02-10 18:05:00|118897.7|118697.7|118897.7|118697.7|118901.1|118701.1|118896.1|118696.1|5
1581358200000|2020-02-10 18:10:00|118895.8|118695.8|118904.9|118704.9|118904.9|118754.9|118854.9|118691.1|5
1581358500000|2020-02-10 18:15:00|118905.8|118705.8|118907.2|118707.2|118907.2|118707.2|118905.8|118705.8|4
1581358800000|2020-02-10 18:20:00|118907.7|118707.7|118907.7|118707.7|118907.7|118707.7|118907.7|118707.7|1
1581359700000|2020-02-10 18:35:00|118912.9|118712.9|118912.9|118712.9|118912.9|118712.9|118912.9|118712.9|1
1581360000000|2020-02-10 18:40:00|118917.1|118717.1|118912|118712|118917.1|118717.1|118907|118707|4
1581360300000|2020-02-10 18:45:00|118907|118707|118900|118700|118912.9|118712.9|118898.4|118698.4|7
1581361200000|2020-02-10 19:00:00|118861.5|118761.5|118910|118710|118910|118770|118860|118700|10
1581361500000|2020-02-10 19:05:00|118905|118705|118890|118690|118905|118739.4|118825|118682.8|23
1581363000000|2020-02-10 19:30:00|118886.6|118686.6|118920|118720|118920|118720|118886.6|118686.6|14
1581363300000|2020-02-10 19:35:00|118925|118725|118920|118720|118925|118725|118920|118720|2
1581363600000|2020-02-10 19:40:00|118925|118725|118930|118730|118935|118735|118924.8|118724.8|10
1581363900000|2020-02-10 19:45:00|118906.7|118706.7|118920|118720|118930|118730|118905|118705|9
1581364200000|2020-02-10 19:50:00|118915|118715|118906.2|118706.2|118924.8|118774.8|118850|118700|26
1581364500000|2020-02-10 19:55:00|118900|118700|118900|118700|118900|118700|118900|118700|1
1581364800000|2020-02-10 20:00:00|118900.1|118700.1|118895.3|118695.3|118900.5|118700.5|118895.3|118695.3|5
1581365700000|2020-02-10 20:15:00|118895|118695|118885.3|118685.3|118900|118700|118885.3|118685.3|11
1581366000000|2020-02-10 20:20:00|118890.8|118690.8|118895.3|118695.3|118895.3|118695.3|118890.8|118690.8|2
1581366300000|2020-02-10 20:25:00|118892.9|118692.9|118892.9|118692.9|118892.9|118692.9|118892.9|118692.9|1
1581366600000|2020-02-10 20:30:00|118895.3|118695.3|118895.3|118695.3|118895.3|118695.3|118885.3|118685.3|10
1581366900000|2020-02-10 20:35:00|118895.2|118695.2|118890|118690|118895.2|118695.2|118890|118690|3
1581367200000|2020-02-10 20:40:00|118895.1|118695.1|118875|118675|118895.3|118695.3|118875|118675|10
1581367500000|2020-02-10 20:45:00|118833.3|118733.3|118885.3|118685.3|118885.3|118740.8|118833.3|118685.3|5
1581367800000|2020-02-10 20:50:00|118885.2|118685.2|118880|118680|118885.2|118685.2|118880|118680|3
1581368100000|2020-02-10 20:55:00|118875.8|118675.8|118880.5|118680.5|118880.5|118680.5|118870|118670|6
1581386400000|2020-02-11 02:00:00|118363.4|118263.4|118379.8|118279.8|118379.8|118279.8|118338.3|118238.3|180
1581386700000|2020-02-11 02:05:00|118378.8|118278.8|118380.8|118280.8|118412|118312|118370|118270|225
1581387000000|2020-02-11 02:10:00|118380|118280|118468.3|118368.3|118489.5|118389.5|118371.8|118271.8|249
1581387300000|2020-02-11 02:15:00|118468.8|118368.8|118460.3|118360.3|118507.5|118407.5|118454.8|118354.8|260
1581387600000|2020-02-11 02:20:00|118459.8|118359.8|118421.8|118321.8|118480.5|118380.5|118408.3|118308.3|265
1581387900000|2020-02-11 02:25:00|118421.5|118321.5|118429.5|118329.5|118429.5|118329.5|118401.8|118301.8|146
1581388200000|2020-02-11 02:30:00|118430|118330|118415|118315|118443.3|118343.3|118410.8|118310.8|208
1581388500000|2020-02-11 02:35:00|118414.3|118314.3|118339.5|118239.5|118420.3|118320.3|118334.5|118234.5|141
1581388800000|2020-02-11 02:40:00|118335|118235|118330|118230|118335|118235|118288.5|118188.5|154
1581389100000|2020-02-11 02:45:00|118331|118231|118333|118233|118343.7|118243.7|118311|118211|134
1581389400000|2020-02-11 02:50:00|118332|118232|118335.8|118235.8|118344.2|118244.2|118329.3|118229.3|89
1581389700000|2020-02-11 02:55:00|118335|118235|118336|118236|118362.3|118262.3|118330|118230|125
1581390000000|2020-02-11 03:00:00|118335.5|118235.5|118308.3|118208.3|118341.5|118241.5|118290.3|118190.3|199
1581390300000|2020-02-11 03:05:00|118308.8|118208.8|118267.8|118167.8|118318.5|118218.5|118261.3|118161.3|135
1581390600000|2020-02-11 03:10:00|118266.3|118166.3|118301.5|118201.5|118312.5|118212.5|118262.8|118162.8|172
1581390900000|2020-02-11 03:15:00|118301|118201|118349.3|118249.3|118354.8|118254.8|118299.8|118199.8|200
1581391200000|2020-02-11 03:20:00|118349.8|118249.8|118348.8|118248.8|118359.3|118259.3|118339.8|118239.8|116
1581391500000|2020-02-11 03:25:00|118347.3|118247.3|118374.3|118274.3|118379.8|118279.8|118347.3|118247.3|67
1581391800000|2020-02-11 03:30:00|118372.8|118272.8|118409.8|118309.8|118411|118311|118363.3|118263.3|123
1581392100000|2020-02-11 03:35:00|118407.3|118307.3|118399.3|118299.3|118410.3|118310.3|118393|118293|71
1581392400000|2020-02-11 03:40:00|118400.8|118300.8|118403|118303|118427|118327|118400.8|118300.8|45
1581392700000|2020-02-11 03:45:00|118402.5|118302.5|118386.5|118286.5|118411|118311|118385.3|118285.3|63
1581393000000|2020-02-11 03:50:00|118388|118288|118352.5|118252.5|118389.8|118289.8|118351.5|118251.5|128
1581393300000|2020-02-11 03:55:00|118352|118252|118392.5|118292.5|118392.5|118292.5|118351.5|118251.5|80
1581393600000|2020-02-11 04:00:00|118395|118295|118397|118297|118414.5|118314.5|118392|118292|90
1581393900000|2020-02-11 04:05:00|118397.5|118297.5|118374.3|118274.3|118409|118309|118374.3|118274.3|46
1581394200000|2020-02-11 04:10:00|118376.3|118276.3|118366.8|118266.8|118379.3|118279.3|118345.3|118245.3|103
1581394500000|2020-02-11 04:15:00|118366.3|118266.3|118403.3|118303.3|118404.8|118304.8|118360|118260|153
1581394800000|2020-02-11 04:20:00|118401.8|118301.8|118399.3|118299.3|118420.8|118320.8|118394.3|118294.3|93
1581395100000|2020-02-11 04:25:00|118402.8|118302.8|118424.5|118324.5|118424.5|118324.5|118398.3|118298.3|84
1581395400000|2020-02-11 04:30:00|118425.5|118325.5|118461|118361|118475|118375|118425|118325|150
1581395700000|2020-02-11 04:35:00|118461.5|118361.5|118462|118362|118477|118377|118452|118352|144
1581396000000|2020-02-11 04:40:00|118462.5|118362.5|118420.8|118320.8|118462.5|118362.5|118420.8|118320.8|110
1581396300000|2020-02-11 04:45:00|118421|118321|118352|118252|118424.3|118324.3|118344|118244|160
1581396600000|2020-02-11 04:50:00|118351.5|118251.5|118361.8|118261.8|118382.3|118282.3|118342|118242|133
1581396900000|2020-02-11 04:55:00|118360.3|118260.3|118327.3|118227.3|118360.3|118260.3|118300.8|118200.8|162
1581397200000|2020-02-11 05:00:00|118327.8|118227.8|118327.3|118227.3|118357.3|118257.3|118307.3|118207.3|153
1581397500000|2020-02-11 05:05:00|118327.8|118227.8|118341.8|118241.8|118345.8|118245.8|118317.8|118217.8|113
1581397800000|2020-02-11 05:10:00|118343.8|118243.8|118367.8|118267.8|118367.8|118267.8|118338.3|118238.3|121
1581398100000|2020-02-11 05:15:00|118366.5|118266.5|118328.8|118228.8|118367.3|118267.3|118311.2|118211.2|125
1581398400000|2020-02-11 05:20:00|118328.3|118228.3|118361|118261|118363|118263|118324.5|118224.5|114
1581398700000|2020-02-11 05:25:00|118361.5|118261.5|118327.5|118227.5|118361.5|118261.5|118325.4|118225.4|94
1581399000000|2020-02-11 05:30:00|118328.5|118228.5|118328|118228|118346.3|118246.3|118318.8|118218.8|176
1581399300000|2020-02-11 05:35:00|118327.5|118227.5|118309|118209|118332.5|118232.5|118302|118202|102
1581399600000|2020-02-11 05:40:00|118312|118212|118327|118227|118331|118231|118302|118202|113
1581399900000|2020-02-11 05:45:00|118327.5|118227.5|118236.5|118136.5|118331.5|118231.5|118220|118120|243
1581400200000|2020-02-11 05:50:00|118235.5|118135.5|118235.5|118135.5|118278.5|118178.5|118229|118129|223
1581400500000|2020-02-11 05:55:00|118235|118135|118115.5|118015.5|118236.5|118136.5|118115|118015|387
1581400800000|2020-02-11 06:00:00|118115|118015|118107|118007|118144|118044|118080|117980|276
1581401100000|2020-02-11 06:05:00|118107.5|118007.5|118077.5|117977.5|118131.7|118031.7|118062.5|117962.5|239
1581401400000|2020-02-11 06:10:00|118078|117978|118130.3|118030.3|118136.8|118036.8|118078|117978|210
1581401700000|2020-02-11 06:15:00|118134.8|118034.8|118170|118070|118178.3|118078.3|118134.8|118034.8|162
1581402000000|2020-02-11 06:20:00|118167|118067|118162.8|118062.8|118168|118068|118106.4|118006.4|191
1581402300000|2020-02-11 06:25:00|118162.5|118062.5|118144|118044|118166.5|118066.5|118128.8|118028.8|166
1581402600000|2020-02-11 06:30:00|118145|118045|118141|118041|118151|118051|118115|118015|90
1581402900000|2020-02-11 06:35:00|118143.5|118043.5|118179.5|118079.5|118182.5|118082.5|118141|118041|30
1581403200000|2020-02-11 06:40:00|118184.5|118084.5|118175|118075|118213.7|118113.7|118175|118075|41
1581403500000|2020-02-11 06:45:00|118170|118070|118160|118060|118170|118070|118160|118060|11
1581403800000|2020-02-11 06:50:00|118159.5|118059.5|118175|118075|118180|118080|118137.5|118037.5|23
1581404100000|2020-02-11 06:55:00|118180|118080|118201.3|118101.3|118203|118103|118180|118080|22
1581404400000|2020-02-11 07:00:00|118200.8|118100.8|118250|118150|118250|118150|118198.3|118098.3|39
1581404700000|2020-02-11 07:05:00|118265|118165|118273.5|118173.5|118285.5|118185.5|118250|118150|45
1581405000000|2020-02-11 07:10:00|118274.5|118174.5|118286|118186|118286|118186|118267.3|118167.3|55
1581405300000|2020-02-11 07:15:00|118291|118191|118295|118195|118310|118210|118278.8|118178.8|52
1581405600000|2020-02-11 07:20:00|118301.8|118201.8|118288.8|118188.8|118301.8|118201.8|118288.8|118188.8|7
1581405900000|2020-02-11 07:25:00|118278.8|118178.8|118220|118120|118309.8|118178.8|118215|118066.8|41
1581406200000|2020-02-11 07:30:00|118224.8|118124.8|118327.3|118227.3|118333.3|118233.3|118220|118069|73
1581406500000|2020-02-11 07:35:00|118329.3|118229.3|118316.7|118216.7|118335.5|118235.5|118305|118205|59
1581406800000|2020-02-11 07:40:00|118316.2|118216.2|118315|118215|118351.2|118231|118296.7|118151.2|78
1581407100000|2020-02-11 07:45:00|118320|118220|118290|118190|118370.5|118231|118274|118134.5|60
1581407400000|2020-02-11 07:50:00|118290.5|118190.5|118325|118125|118325|118191|118259|118120|32
1581407700000|2020-02-11 07:55:00|118275|118175|118240|118140|118340|118178.8|118240|118129.8|27
1581408000000|2020-02-11 08:00:00|118277.4|118077.4|118220|118120|118282.4|118132.4|118192.8|118034.8|31
1581408300000|2020-02-11 08:05:00|118277.4|118077.4|118265|118165|118301.3|118180|118220|118077.4|28
1581408600000|2020-02-11 08:10:00|118295|118095|118325|118125|118325|118175|118250|118095|13
1581408900000|2020-02-11 08:15:00|118275|118175|118306.2|118206.2|118310|118210|118275|118175|23
1581409200000|2020-02-11 08:20:00|118311.2|118211.2|118365.6|118165.6|118370.6|118226.2|118303.7|118160.6|18
1581409500000|2020-02-11 08:25:00|118315.6|118215.6|118303.8|118203.8|118365.6|118235.6|118298.8|118165.6|22
1581409800000|2020-02-11 08:30:00|118298.8|118198.8|118296.2|118196.2|118303.8|118203.8|118293.8|118193.8|8
1581410100000|2020-02-11 08:35:00|118301.2|118201.2|118278.7|118178.7|118301.2|118201.2|118278.7|118178.7|11
1581410400000|2020-02-11 08:40:00|118271.2|118171.2|118285|118185|118285|118185|118271.2|118171.2|4
1581410700000|2020-02-11 08:45:00|118295|118195|118299.4|118199.4|118365|118210|118280|118143.8|18
1581411000000|2020-02-11 08:50:00|118304.4|118204.4|118299.4|118199.4|118304.4|118204.4|118294.1|118194.1|8
1581411300000|2020-02-11 08:55:00|118301.4|118201.4|118391|118191|118391|118236.2|118298.7|118187.9|46
1581411600000|2020-02-11 09:00:00|118331.2|118231.2|118380|118280|118408.3|118280|118321.4|118197.6|66
1581411900000|2020-02-11 09:05:00|118385.6|118285.6|118431.7|118231.7|118463|118319.2|118380|118222.4|25
1581412200000|2020-02-11 09:10:00|118378|118278|118400|118300|118400|118300|118370|118270|17
1581412500000|2020-02-11 09:15:00|118395|118295|118422.4|118222.4|118424.2|118300|118360|118222.4|20
1581412800000|2020-02-11 09:20:00|118421.2|118221.2|118350|118250|118422.4|118270.8|118340|118205|23
1581413100000|2020-02-11 09:25:00|118349.8|118249.8|118340|118240|118349.8|118249.8|118340|118240|3
1581413400000|2020-02-11 09:30:00|118335|118235|118345|118245|118381|118245|118321.2|118173.4|35
1581413700000|2020-02-11 09:35:00|118350|118250|118340|118240|118424.8|118270.3|118335|118224.8|21
1581414000000|2020-02-11 09:40:00|118345|118245|118395|118295|118420|118300|118345|118220|7
1581414300000|2020-02-11 09:45:00|118400|118300|118390|118290|118405|118305|118385|118285|19
1581414600000|2020-02-11 09:50:00|118387.8|118287.8|118380|118280|118420|118287.8|118355|118208.3|11
1581414900000|2020-02-11 09:55:00|118380.3|118280.3|118360|118260|118380.3|118280.3|118355|118255|13
1581415200000|2020-02-11 10:00:00|118350|118250|118345|118245|118350|118250|118345|118245|2
1581415500000|2020-02-11 10:05:00|118346.3|118246.3|118380|118280|118385|118285|118346.3|118246.3|7
1581415800000|2020-02-11 10:10:00|118375|118275|118380|118280|118402.4|118302.4|118370|118270|16
1581416100000|2020-02-11 10:15:00|118370|118270|118445|118245|118445|118285|118370|118233.8|6
1581416400000|2020-02-11 10:20:00|118449.3|118249.3|118400|118300|118449.3|118305|118400|118242.5|5
1581416700000|2020-02-11 10:25:00|118405|118305|118450|118250|118450|118305|118395|118250|4
1581417000000|2020-02-11 10:30:00|118400|118300|118400|118300|118405|118305|118400|118300|3
1581417300000|2020-02-11 10:35:00|118390|118290|118390|118290|118400|118300|118390|118290|4
1581417600000|2020-02-11 10:40:00|118382.5|118282.5|118390|118290|118416.3|118290|118370|118216.3|8
1581417900000|2020-02-11 10:45:00|118382.5|118282.5|118375|118275|118417.5|118285|118357.4|118215|19
1581418500000|2020-02-11 10:55:00|118380|118280|118405.3|118305.3|118410|118310|118380|118280|19
1581418800000|2020-02-11 11:00:00|118415|118315|118410|118310|118415|118315|118393.8|118293.8|18
1581419100000|2020-02-11 11:05:00|118415|118315|118415|118315|118415|118315|118415|118315|1
1581419400000|2020-02-11 11:10:00|118419.8|118319.8|118420|118320|118430|118330|118415|118315|14
1581419700000|2020-02-11 11:15:00|118425|118325|118430|118330|118430|118330|118417.5|118317.5|10
1581420300000|2020-02-11 11:25:00|118425.5|118325.5|118455|118255|118461.4|118325.5|118412.8|118255|8
1581421200000|2020-02-11 11:40:00|118410|118310|118455|118255|118455|118310|118410|118255|2
1581421500000|2020-02-11 11:45:00|118405|118305|118408.8|118308.8|118460|118310|118386.3|118255|24
1581421800000|2020-02-11 11:50:00|118400.1|118300.1|118413.8|118313.8|118413.8|118313.8|118398.8|118298.8|9
1581422100000|2020-02-11 11:55:00|118403.8|118303.8|118418.8|118318.8|118463.8|118323.8|118383.8|118233.8|20
1581422400000|2020-02-11 12:00:00|118423.8|118323.8|118423.8|118323.8|118423.8|118323.8|118416.3|118316.3|3
1581422700000|2020-02-11 12:05:00|118428.8|118328.8|118433.7|118333.7|118471.8|118336.2|118423.6|118266.8|15
1581423000000|2020-02-11 12:10:00|118431.2|118331.2|118456.2|118356.2|118511.2|118361.2|118430.6|118298.7|41
1581423300000|2020-02-11 12:15:00|118443.9|118343.9|118471.2|118271.2|118473.8|118358.8|118441.3|118271.2|11
1581423600000|2020-02-11 12:20:00|118411.2|118311.2|118411.2|118311.2|118411.2|118311.2|118411.2|118311.2|1
1581423900000|2020-02-11 12:25:00|118412.6|118312.6|118411.2|118311.2|118424.9|118324.9|118401.2|118301.2|7
1581424200000|2020-02-11 12:30:00|118406.9|118306.9|118371.2|118271.2|118433.7|118306.9|118366.2|118221.2|28
1581424500000|2020-02-11 12:35:00|118376.2|118276.2|118367.5|118267.5|118376.2|118276.2|118367.5|118267.5|4
1581424800000|2020-02-11 12:40:00|118375|118275|118370|118270|118375|118275|118370|118270|2
1581425100000|2020-02-11 12:45:00|118360|118260|118370|118270|118370|118270|118360|118260|4
1581425400000|2020-02-11 12:50:00|118337.4|118237.4|118410|118210|118410|118270|118337.4|118187.4|10
1581425700000|2020-02-11 12:55:00|118350|118250|118435|118235|118435|118255|118350|118200|7
1581426000000|2020-02-11 13:00:00|118440|118240|118375|118275|118440|118275|118375|118240|2
1581426300000|2020-02-11 13:05:00|118367.5|118267.5|118375|118275|118380|118280|118365|118265|6
1581426600000|2020-02-11 13:10:00|118385|118285|118395|118295|118435|118300|118385|118235|6
1581426900000|2020-02-11 13:15:00|118390|118290|118385|118285|118390|118290|118385|118285|2
1581427200000|2020-02-11 13:20:00|118445|118245|118445|118245|118445|118245|118445|118245|1
1581427500000|2020-02-11 13:25:00|118395|118295|118400|118300|118400|118300|118395|118295|2
1581427800000|2020-02-11 13:30:00|118390|118290|118388.8|118288.8|118455|118295|118380|118245|11
1581428100000|2020-02-11 13:35:00|118383.8|118283.8|118418.8|118218.8|118428.8|118288.8|118378.8|118218.8|12
1581428400000|2020-02-11 13:40:00|118413.8|118213.8|118353.8|118253.8|118413.8|118273.8|118353.8|118213.8|4
1581428700000|2020-02-11 13:45:00|118383.8|118283.8|118418.8|118218.8|118418.8|118283.8|118383.8|118218.8|2
1581429000000|2020-02-11 13:50:00|118413.8|118213.8|118408.8|118208.8|118413.8|118213.8|118408.8|118208.8|2
1581429300000|2020-02-11 13:55:00|118395.7|118195.7|118398.8|118198.8|118416.3|118268.8|118340.2|118193.2|14
1581429600000|2020-02-11 14:00:00|118398.9|118198.9|118388|118188|118418.9|118268.9|118333|118186.4|35
1581429900000|2020-02-11 14:05:00|118378|118178|118191.7|118091.7|118378|118215|118189.7|118045.2|72
1581430200000|2020-02-11 14:10:00|118182.7|118082.7|118214.7|118014.7|118230|118084.7|118118.7|117975.7|35
1581430500000|2020-02-11 14:15:00|118217.2|118017.2|118139.7|118039.7|118217.2|118067.7|118134.7|117988.7|38
1581430800000|2020-02-11 14:20:00|118138.5|118038.5|118185|117985|118195.2|118051|118110.7|117963.2|31
1581431100000|2020-02-11 14:25:00|118132|118032|118250|118050|118255|118105|118125|117975|67
1581431400000|2020-02-11 14:30:00|118201.5|118101.5|118220|118120|118286.8|118138|118201.5|118055|55
1581431700000|2020-02-11 14:35:00|118270|118070|118290.5|118090.5|118296.8|118149.3|118210|118060|71
1581432000000|2020-02-11 14:40:00|118233|118133|118217.3|118117.3|118296.8|118148|118215|118065|44
1581432300000|2020-02-11 14:45:00|118265|118065|118270|118070|118275|118125|118208.5|118055|38
1581432600000|2020-02-11 14:50:00|118215|118115|118208.5|118108.5|118270|118120|118208.5|118060|15
1581432900000|2020-02-11 14:55:00|118203.5|118103.5|118245|118045|118260|118110|118200|118040|20
1581433200000|2020-02-11 15:00:00|118250|118050|118145|118045|118250|118097|118130|117980|47
1581433500000|2020-02-11 15:05:00|118195|117995|118195|117995|118200|118055|118140|117990|46
1581433800000|2020-02-11 15:10:00|118199.5|117999.5|118180|117980|118210|118060|118136|117980|18
1581434100000|2020-02-11 15:15:00|118137|118037|118170|117970|118195|118045|118087.3|117935|78
1581434400000|2020-02-11 15:20:00|118116|118016|118182|117982|118182|118020|118075|117935|49
1581434700000|2020-02-11 15:25:00|118181.5|117981.5|118185|117985|118190.7|118038.2|118138.2|117975|16
1581435000000|2020-02-11 15:30:00|118133.5|118033.5|118189.5|117989.5|118195|118045|118130|117980|20
1581435300000|2020-02-11 15:35:00|118137|118037|118137|118037|118193.3|118042|118127|117978.5|19
1581435600000|2020-02-11 15:40:00|118184.5|117984.5|118137|118037|118189.5|118037|118132|117983.3|7
1581435900000|2020-02-11 15:45:00|118139.5|118039.5|118147|118047|118216.3|118063.3|118139.5|117993.3|28
1581436200000|2020-02-11 15:50:00|118190|117990|118195|117995|118195|117995|118185|117985|10
1581436500000|2020-02-11 15:55:00|118193.8|117993.8|118167|118067|118215|118074.5|118150|117988.5|33
1581436800000|2020-02-11 16:00:00|118162|118062|118197.9|117997.9|118214.5|118067|118138.1|117988.1|26
1581437100000|2020-02-11 16:05:00|118201.4|118001.4|118137|118037|118204.1|118037.1|118132.1|117986.2|17
1581437400000|2020-02-11 16:10:00|118190|117990|118183.5|117983.5|118190|118037|118137|117983.5|6
1581437700000|2020-02-11 16:15:00|118140|118040|118183.5|117983.5|118190|118040|118140|117983.5|4
1581438000000|2020-02-11 16:20:00|118140|118040|118190|117990|118190|118040|118140|117990|2
1581438300000|2020-02-11 16:25:00|118189|117989|118200|118000|118200|118050|118142|117988.5|12
1581438600000|2020-02-11 16:30:00|118152.5|118052.5|118215|118015|118215|118066.1|118150|117995|17
1581438900000|2020-02-11 16:35:00|118213.5|118013.5|118235|118035|118239.5|118088.2|118156|118003.5|34
1581439200000|2020-02-11 16:40:00|118188.2|118088.2|118259.5|118059.5|118300.5|118142|118188.2|118040|28
1581439500000|2020-02-11 16:45:00|118241.5|118041.5|118231.5|118031.5|118266.5|118121.5|118206.5|118031.5|14
1581439800000|2020-02-11 16:50:00|118243.5|118043.5|118233|118033|118243.5|118043.5|118231.5|118031.5|4
1581440100000|2020-02-11 16:55:00|118226.5|118026.5|118292|118092|118301.5|118123|118180.2|118026.5|29
1581440400000|2020-02-11 17:00:00|118293|118093|118253.5|118053.5|118297|118133|118197|118050|33
1581440700000|2020-02-11 17:05:00|118206|118106|118207|118107|118255|118109.5|118206|118053.5|11
1581441000000|2020-02-11 17:10:00|118254.5|118054.5|118219.5|118019.5|118254.5|118092|118166.9|118016|66
1581441300000|2020-02-11 17:15:00|118236|118036|118240|118040|118242.8|118042.8|118233.3|118033.3|14
1581441600000|2020-02-11 17:20:00|118229.5|118029.5|118226.3|118026.3|118229.5|118029.5|118226.3|118026.3|2
1581441900000|2020-02-11 17:25:00|118219.3|118019.3|118263.5|118063.5|118263.5|118112.5|118172.5|118017|29
1581442200000|2020-02-11 17:30:00|118264.3|118064.3|118244.5|118044.5|118265|118115|118215|118044.5|15
1581442500000|2020-02-11 17:35:00|118197|118097|118244.5|118044.5|118254.6|118104.6|118197|118044.5|6
1581442800000|2020-02-11 17:40:00|118240|118040|118235|118035|118240|118040|118235|118035|2
1581443100000|2020-02-11 17:45:00|118193.5|118093.5|118250|118050|118254.5|118104.5|118193.5|118043.5|9
1581443400000|2020-02-11 17:50:00|118254.5|118054.5|118250|118050|118254.5|118054.5|118250|118050|2
1581443700000|2020-02-11 17:55:00|118254.5|118054.5|118240|118040|118255|118055|118240|118040|3
1581444000000|2020-02-11 18:00:00|118239.1|118039.1|118264.5|118064.5|118265|118122.8|118207.8|118039.1|15
1581444300000|2020-02-11 18:05:00|118212|118112|118254.5|118054.5|118254.5|118112|118207.8|118049.5|7
1581444600000|2020-02-11 18:10:00|118200.3|118100.3|118244.5|118044.5|118244.5|118100.3|118182.8|118033.6|14
1581445500000|2020-02-11 18:25:00|118240|118040|118187.8|118087.8|118240|118087.8|118187.8|118040|2
1581446400000|2020-02-11 18:40:00|118192.8|118092.8|118240|118040|118256|118102.8|118185|118035|15
1581446700000|2020-02-11 18:45:00|118240.5|118040.5|118250.3|118050.3|118250.3|118102.8|118184.5|118033.2|43
1581447000000|2020-02-11 18:50:00|118202.8|118102.8|118275|118075|118275|118127.1|118202.8|118053.8|19
1581447600000|2020-02-11 19:00:00|118274|118074|118218.4|118118.4|118274|118119.4|118218.4|118069.9|10
1581447900000|2020-02-11 19:05:00|118218.9|118118.9|118295|118095|118298.4|118148.4|118218.9|118069.9|21
1581448200000|2020-02-11 19:10:00|118293.4|118093.4|118225|118125|118293.4|118140.9|118223.4|118078|17
1581448500000|2020-02-11 19:15:00|118222.5|118122.5|118270.9|118070.9|118270.9|118122.5|118215|118070|9
1581448800000|2020-02-11 19:20:00|118222.5|118122.5|118290|118090|118293.8|118142.5|118222.5|118078|21
1581449400000|2020-02-11 19:30:00|118242.5|118142.5|118280|118080|118305|118155|118232.5|118080|29
1581450000000|2020-02-11 19:40:00|118232.5|118132.5|118237.5|118137.5|118295|118152.5|118232.5|118085|13
1581450300000|2020-02-11 19:45:00|118290|118090|118290|118090|118290|118090|118290|118090|1
1581450600000|2020-02-11 19:50:00|118237.5|118137.5|118285|118085|118285|118137.5|118235|118085|3
1581450900000|2020-02-11 19:55:00|118237.5|118137.5|118237.1|118137.1|118310|118160|118225|118075|49
1581451200000|2020-02-11 20:00:00|118285.8|118085.8|118275|118075|118295|118140|118225|118075|14
1581451500000|2020-02-11 20:05:00|118236.8|118136.8|118290|118090|118290|118145|118236.8|118090|5
1581452100000|2020-02-11 20:15:00|118295|118095|118290|118090|118295|118095|118290|118090|10
1581452400000|2020-02-11 20:20:00|118295|118095|118275|118075|118295|118095|118275|118075|7
1581453600000|2020-02-11 20:40:00|118280|118080|118290|118090|118310|118160|118241.2|118080|23
1581453900000|2020-02-11 20:45:00|118290.8|118090.8|118290|118090|118295|118142|118240.8|118090|6
1581454500000|2020-02-11 20:55:00|118290.8|118090.8|118290|118090|118304.3|118154.3|118245|118090|23
1581472800000|2020-02-12 02:00:00|117979.3|117879.3|117994.3|117894.3|118017.8|117917.8|117977.8|117877.8|157
1581473100000|2020-02-12 02:05:00|117993.3|117893.3|118030|117930|118053.3|117953.3|117982.3|117882.3|281
1581473400000|2020-02-12 02:10:00|118030.3|117930.3|117980.3|117880.3|118036.3|117936.3|117980.3|117880.3|219
1581473700000|2020-02-12 02:15:00|117980|117880|117991.8|117891.8|118016.3|117916.3|117973.8|117873.8|180
1581474000000|2020-02-12 02:20:00|117994.3|117894.3|117990.8|117890.8|118029.5|117929.5|117990.3|117890.3|155
1581474300000|2020-02-12 02:25:00|117990|117890|117859.8|117759.8|117990.3|117890.3|117856.3|117756.3|376
1581474600000|2020-02-12 02:30:00|117858.8|117758.8|117861.3|117761.3|117876|117776|117824.9|117724.9|282
1581474900000|2020-02-12 02:35:00|117860|117760|117901.5|117801.5|117906.3|117806.3|117841.3|117741.3|214
1581475200000|2020-02-12 02:40:00|117902|117802|117890.5|117790.5|117931|117831|117890.5|117790.5|176
1581475500000|2020-02-12 02:45:00|117891|117791|117889.3|117789.3|117907.3|117807.3|117859|117759|153
1581475800000|2020-02-12 02:50:00|117889.2|117789.2|117826|117726|117931.5|117831.5|117825|117725|234
1581476100000|2020-02-12 02:55:00|117824|117724|117808.7|117708.7|117829.3|117729.3|117789.3|117689.3|272
1581476400000|2020-02-12 03:00:00|117809.3|117709.3|117787.5|117687.5|117819.3|117719.3|117762.5|117662.5|232
1581476700000|2020-02-12 03:05:00|117794|117694|117849|117749|117853|117753|117794|117694|256
1581477000000|2020-02-12 03:10:00|117848.5|117748.5|117888|117788|117889.8|117789.8|117848.5|117748.5|128
1581477300000|2020-02-12 03:15:00|117887.5|117787.5|117877.8|117777.8|117912.3|117812.3|117841.5|117741.5|173
1581477600000|2020-02-12 03:20:00|117877.3|117777.3|117807|117707|117883.8|117783.8|117807|117707|122
1581477900000|2020-02-12 03:25:00|117802|117702|117862.3|117762.3|117868.3|117768.3|117780.5|117680.5|269
1581478200000|2020-02-12 03:30:00|117862.8|117762.8|117825.3|117725.3|117867.8|117767.8|117819.3|117719.3|165
1581478500000|2020-02-12 03:35:00|117826.3|117726.3|117842.8|117742.8|117850.3|117750.3|117812.8|117712.8|127
1581478800000|2020-02-12 03:40:00|117844.8|117744.8|117892.8|117792.8|117899.3|117799.3|117837.8|117737.8|151
1581479100000|2020-02-12 03:45:00|117893.8|117793.8|117854.8|117754.8|117899.3|117799.3|117854.8|117754.8|79
1581479400000|2020-02-12 03:50:00|117854.3|117754.3|117848.3|117748.3|117874.3|117774.3|117834.3|117734.3|154
1581479700000|2020-02-12 03:55:00|117848.8|117748.8|117883.3|117783.3|117887.8|117787.8|117848.8|117748.8|123
1581480000000|2020-02-12 04:00:00|117884.3|117784.3|117894.3|117794.3|117894.8|117794.8|117861.8|117761.8|100
1581480300000|2020-02-12 04:05:00|117894.8|117794.8|117896.8|117796.8|117918.8|117818.8|117881.5|117781.5|152
1581480600000|2020-02-12 04:10:00|117896.3|117796.3|117904.3|117804.3|117922|117822|117880.8|117780.8|110
1581480900000|2020-02-12 04:15:00|117904.8|117804.8|117912.5|117812.5|117914.7|117814.7|117897.5|117797.5|121
1581481200000|2020-02-12 04:20:00|117912.6|117812.6|117869|117769|117916.3|117816.3|117857|117757|184
1581481500000|2020-02-12 04:25:00|117869.5|117769.5|117870.8|117770.8|117874.8|117774.8|117840.3|117740.3|236
1581481800000|2020-02-12 04:30:00|117869.8|117769.8|117872.3|117772.3|117887.3|117787.3|117869.8|117769.8|97
1581482100000|2020-02-12 04:35:00|117872.8|117772.8|117856.5|117756.5|117879.8|117779.8|117856.5|117756.5|78
1581482400000|2020-02-12 04:40:00|117857|117757|117883.9|117783.9|117890|117790|117856|117756|86
1581482700000|2020-02-12 04:45:00|117882|117782|117857.5|117757.5|117885|117785|117856|117756|131
1581483000000|2020-02-12 04:50:00|117857|117757|117851.5|117751.5|117865.3|117765.3|117845.5|117745.5|157
1581483300000|2020-02-12 04:55:00|117853|117753|117873|117773|117885|117785|117853|117753|95
1581483600000|2020-02-12 05:00:00|117872|117772|117839.8|117739.8|117881.5|117781.5|117836|117736|176
1581483900000|2020-02-12 05:05:00|117842.3|117742.3|117804|117704|117864.8|117764.8|117802.3|117702.3|163
1581484200000|2020-02-12 05:10:00|117803.3|117703.3|117776.3|117676.3|117803.3|117703.3|117754.4|117654.4|228
1581484500000|2020-02-12 05:15:00|117777.3|117677.3|117799.3|117699.3|117809.3|117709.3|117777.3|117677.3|128
1581484800000|2020-02-12 05:20:00|117795|117695|117777.3|117677.3|117795.7|117695.7|117758.8|117658.8|128
1581485100000|2020-02-12 05:25:00|117778.3|117678.3|117743.3|117643.3|117788.8|117688.8|117743.3|117643.3|170
1581485400000|2020-02-12 05:30:00|117743.8|117643.8|117702.3|117602.3|117757.3|117657.3|117698.3|117598.3|259
1581485700000|2020-02-12 05:35:00|117701.3|117601.3|117618.9|117518.9|117702.3|117602.3|117610|117510|267
1581486000000|2020-02-12 05:40:00|117618.4|117518.4|117657|117557|117683.5|117583.5|117617.9|117517.9|263
1581486300000|2020-02-12 05:45:00|117657.5|117557.5|117723.5|117623.5|117734.5|117634.5|117657.5|117557.5|253
1581486600000|2020-02-12 05:50:00|117725.8|117625.8|117736.8|117636.8|117756.3|117656.3|117688|117588|258
1581486900000|2020-02-12 05:55:00|117739.8|117639.8|117735.3|117635.3|117747.8|117647.8|117704.4|117604.4|174
1581487200000|2020-02-12 06:00:00|117735.8|117635.8|117735.5|117635.5|117754.3|117654.3|117722.8|117622.8|176
1581487500000|2020-02-12 06:05:00|117735|117635|117697.5|117597.5|117744.4|117644.4|117686|117586|157
1581487800000|2020-02-12 06:10:00|117696.5|117596.5|117784.7|117684.7|117785.7|117685.7|117681.5|117581.5|224
1581488100000|2020-02-12 06:15:00|117785.2|117685.2|117816.8|117716.8|117866.5|117766.5|117785.2|117685.2|344
1581488400000|2020-02-12 06:20:00|117819.3|117719.3|117826|117726|117846.3|117746.3|117791.8|117691.8|174
1581488700000|2020-02-12 06:25:00|117827|117727|117932.2|117832.2|117933.5|117833.5|117825|117725|275
1581489000000|2020-02-12 06:30:00|117928.8|117828.8|117921.6|117821.6|117936.6|117836.6|117880|117780|81
1581489300000|2020-02-12 06:35:00|117926.6|117826.6|117858|117758|117926.6|117826.6|117846.6|117698.3|50
1581489600000|2020-02-12 06:40:00|117851|117751|117858|117758|117870|117770|117841|117741|47
1581489900000|2020-02-12 06:45:00|117863|117763|117869.3|117769.3|117883|117783|117861.3|117761.3|42
1581490200000|2020-02-12 06:50:00|117865.8|117765.8|117864.3|117764.3|117871|117771|117861.9|117761.9|30
1581490500000|2020-02-12 06:55:00|117866.2|117766.2|117879.3|117779.3|117896|117796|117864.3|117764.3|55
1581490800000|2020-02-12 07:00:00|117876.8|117776.8|117921|117821|117926|117826|117872.2|117772.2|20
1581491100000|2020-02-12 07:05:00|117928.5|117828.5|117921|117821|117928.5|117828.5|117891|117791|14
1581491400000|2020-02-12 07:10:00|117911|117811|117926|117826|117926|117826|117902.2|117802.2|6
1581491700000|2020-02-12 07:15:00|117921.3|117821.3|117886|117786|117921.3|117821.3|117874.8|117774.8|24
1581492000000|2020-02-12 07:20:00|117873.5|117773.5|117871|117771|117896|117791|117841|117695.8|48
1581492300000|2020-02-12 07:25:00|117881|117781|117891|117791|117899.8|117799.8|117881|117781|10
1581492600000|2020-02-12 07:30:00|117929.5|117729.5|117871|117771|117931|117801|117866|117729.5|16
1581492900000|2020-02-12 07:35:00|117866|117766|117838.5|117738.5|117891|117791|117826|117726|17
1581493200000|2020-02-12 07:40:00|117836|117736|117826|117726|117836|117736|117810|117710|27
1581493500000|2020-02-12 07:45:00|117832.3|117732.3|117886|117786|117911|117786|117832.3|117711|76
1581493800000|2020-02-12 07:50:00|117889.3|117789.3|117935|117835|117974.5|117861|117888.8|117763.2|113
1581494100000|2020-02-12 07:55:00|117934.5|117834.5|117954.3|117854.3|118001|117881|117929.3|117801|103
1581494400000|2020-02-12 08:00:00|117956|117856|117985|117885|118029|117885|117941|117805.5|41
1581494700000|2020-02-12 08:05:00|117965.3|117865.3|118075.6|117975.6|118163|118017.1|117965|117865|91
1581495000000|2020-02-12 08:10:00|118085.6|117985.6|118032.4|117932.4|118130.6|117995.6|118015.6|117888|39
1581495300000|2020-02-12 08:15:00|118025|117925|118030|117930|118075|117940|117995|117870|37
1581495600000|2020-02-12 08:20:00|118030.3|117930.3|118008.5|117908.5|118035|117935|118000|117900|17
1581495900000|2020-02-12 08:25:00|118010.5|117910.5|117945|117845|118021.7|117910.5|117934|117791.7|85
1581496200000|2020-02-12 08:30:00|117950|117850|117973.8|117773.8|117979.8|117860|117910|117740|41
1581496500000|2020-02-12 08:35:00|117923.8|117823.8|117963.8|117763.8|117970|117828.8|117881.8|117740.6|30
1581496800000|2020-02-12 08:40:00|117908.8|117808.8|117901.3|117801.3|117967.4|117818.8|117875|117760|71
1581497100000|2020-02-12 08:45:00|117898.8|117798.8|117875|117775|117898.8|117798.8|117865|117765|96
1581497400000|2020-02-12 08:50:00|117873.8|117773.8|117841.2|117741.2|117893.8|117776.2|117821.7|117672|47
1581497700000|2020-02-12 08:55:00|117856.2|117756.2|117863.8|117763.8|117876.3|117776.3|117856.2|117756.2|15
1581498000000|2020-02-12 09:00:00|117868.8|117768.8|117946.2|117746.2|117953.7|117786.2|117866.2|117741.2|18
1581498300000|2020-02-12 09:05:00|117946.4|117746.4|117886.2|117786.2|117946.4|117796.2|117876.2|117731.2|16
1581498600000|2020-02-12 09:10:00|117881.2|117781.2|117950|117750|117967.4|117812.4|117876.2|117750|11
1581498900000|2020-02-12 09:15:00|117945.8|117745.8|117972.4|117872.4|118027.4|117872.4|117890|117745.8|49
1581499200000|2020-02-12 09:20:00|117970|117870|118003.8|117803.8|118003.8|117873.8|117953.8|117803.8|11
1581499500000|2020-02-12 09:25:00|117953.8|117853.8|118003.8|117903.8|118078.8|117918.8|117948.8|117848.8|22
1581499800000|2020-02-12 09:30:00|118021.2|117921.2|118026.2|117926.2|118091.2|117933.8|118021.2|117876.2|20
1581500100000|2020-02-12 09:35:00|118021.4|117921.4|118000|117900|118026.2|117926.2|117998.7|117898.7|22
1581500400000|2020-02-12 09:40:00|117998.8|117898.8|117993.8|117893.8|118033.8|117898.8|117973.8|117823.8|10
1581500700000|2020-02-12 09:45:00|117998.8|117898.8|118008.8|117908.8|118063.8|117933.8|117998.8|117852.8|24
1581501000000|2020-02-12 09:50:00|118003.8|117903.8|118020|117920|118037.5|117937.5|118003.8|117903.8|14
1581501300000|2020-02-12 09:55:00|118075|117875|118071|117871|118075|117925|118020|117866|7
1581501600000|2020-02-12 10:00:00|118075|117875|118022.5|117922.5|118075|117925|118005|117865|12
1581501900000|2020-02-12 10:05:00|118015|117915|118000|117900|118015|117915|117995|117895|12
1581502200000|2020-02-12 10:10:00|118005|117905|118010|117910|118030|117930|118005|117905|10
1581502500000|2020-02-12 10:15:00|118005|117905|118065|117865|118065|117905|117995|117860|7
1581502800000|2020-02-12 10:20:00|118015|117915|118020|117920|118020|117920|118015|117915|4
1581503100000|2020-02-12 10:25:00|118082.5|117882.5|118068|117868|118082.5|117950|118023|117866.7|15
1581503400000|2020-02-12 10:30:00|118011.7|117911.7|118069.4|117869.4|118069.4|117913.1|118011.7|117863.1|4
1581503700000|2020-02-12 10:35:00|118009.4|117909.4|118045|117845|118055|117915|118007.5|117843.8|8
1581504000000|2020-02-12 10:40:00|118040|117840|118003.8|117903.8|118065|117908.8|118003.8|117840|6
1581504300000|2020-02-12 10:45:00|118008.8|117908.8|118008.8|117908.8|118008.8|117908.8|118008.8|117908.8|1
1581504600000|2020-02-12 10:50:00|117998.8|117898.8|118003.8|117903.8|118003.8|117903.8|117998.8|117898.8|4
1581504900000|2020-02-12 10:55:00|118001.3|117901.3|118010.1|117910.1|118015|117915|117995.1|117895.1|17
1581505200000|2020-02-12 11:00:00|118013.1|117913.1|118013.8|117913.8|118020.1|117920.1|118010.6|117910.6|10
1581505500000|2020-02-12 11:05:00|118018.8|117918.8|118022.6|117922.6|118022.6|117922.6|118018.8|117918.8|9
1581506100000|2020-02-12 11:15:00|118017.6|117917.6|118018.8|117918.8|118018.8|117918.8|118012.3|117912.3|8
1581506400000|2020-02-12 11:20:00|118018.3|117918.3|118005|117905|118018.3|117918.3|118002.5|117902.5|16
1581506700000|2020-02-12 11:25:00|118007.3|117907.3|118010|117910|118020|117920|118005|117905|18
1581507000000|2020-02-12 11:30:00|118011.3|117911.3|118036.2|117836.2|118036.2|117920|117975|117831.3|20
1581507900000|2020-02-12 11:45:00|117981.2|117881.2|118036.2|117836.2|118041.2|117881.2|117981.2|117831.3|4
1581508200000|2020-02-12 11:50:00|118031.2|117831.2|118031.2|117831.2|118031.2|117831.2|118031.2|117831.2|1
1581508500000|2020-02-12 11:55:00|118036.2|117836.2|118041.2|117841.2|118041.2|117896.2|117981.2|117831.2|13
1581508800000|2020-02-12 12:00:00|118036.2|117836.2|118036.2|117836.2|118043.7|117843.7|118025|117825|6
1581509100000|2020-02-12 12:05:00|118056.2|117856.2|118055|117855|118060|117910|118006.2|117855|5
1581509400000|2020-02-12 12:10:00|118053.8|117853.8|118028.8|117828.8|118053.8|117853.8|118028.8|117828.8|2
1581509700000|2020-02-12 12:15:00|118033.8|117833.8|118033.8|117833.8|118033.8|117833.8|118011.3|117811.3|9
1581510300000|2020-02-12 12:25:00|117983.8|117883.8|118033.8|117833.8|118041.3|117888.8|117978.8|117833.8|10
1581510600000|2020-02-12 12:30:00|117988.8|117888.8|117988.8|117888.8|117988.8|117888.8|117988.8|117888.8|1
1581510900000|2020-02-12 12:35:00|117975.1|117875.1|117983.8|117883.8|117983.8|117883.8|117973.8|117873.8|5
1581511200000|2020-02-12 12:40:00|117984.1|117884.1|117978.1|117878.1|117997.6|117897.6|117968.1|117868.1|56
1581511500000|2020-02-12 12:45:00|117977.6|117877.6|117985.1|117885.1|117990.1|117890.1|117972.6|117872.6|29
1581511800000|2020-02-12 12:50:00|117986.3|117886.3|117984.4|117884.4|117986.3|117886.3|117983.8|117883.8|4
1581512100000|2020-02-12 12:55:00|117981.9|117881.9|117984.4|117884.4|117984.4|117884.4|117981.9|117881.9|2
1581512400000|2020-02-12 13:00:00|117986.9|117886.9|117996.3|117896.3|118001.3|117901.3|117986.9|117886.9|12
1581512700000|2020-02-12 13:05:00|117993.8|117893.8|117986.3|117886.3|117993.8|117893.8|117986.3|117886.3|4
1581513000000|2020-02-12 13:10:00|117988.8|117888.8|117996.3|117896.3|118001.3|117901.3|117983.8|117883.8|23
1581513300000|2020-02-12 13:15:00|117993.8|117893.8|117996.3|117896.3|117996.3|117896.3|117990|117890|5
1581513600000|2020-02-12 13:20:00|117998.8|117898.8|117974.3|117874.3|118026.3|117898.8|117963.3|117818.8|27
1581513900000|2020-02-12 13:25:00|117975.3|117875.3|117965|117865|118023.8|117880|117965|117823.8|31
1581514200000|2020-02-12 13:30:00|117970|117870|117970|117870|117970|117870|117970|117870|1
1581514500000|2020-02-12 13:35:00|117965|117865|117960|117860|117965|117865|117960|117860|2
1581514800000|2020-02-12 13:40:00|117965|117865|117970|117870|117970|117870|117965|117865|2
1581515400000|2020-02-12 13:50:00|117965|117865|117965|117865|117970|117870|117955|117855|5
1581515700000|2020-02-12 13:55:00|117970|117870|118035|117835|118035|117883.8|117963|117835|8
1581516000000|2020-02-12 14:00:00|117982.1|117882.1|117978.5|117878.5|118030|117882.1|117973.5|117830|7
1581516300000|2020-02-12 14:05:00|118030|117830|118030|117830|118030|117830|118030|117830|1
1581516900000|2020-02-12 14:15:00|117978.5|117878.5|118030|117830|118030|117880|117978.5|117830|3
1581517200000|2020-02-12 14:20:00|117976|117876|118030|117830|118030|117880|117976|117825|7
1581517500000|2020-02-12 14:25:00|117978.5|117878.5|117978.5|117878.5|117978.5|117878.5|117978.5|117878.5|1
1581517800000|2020-02-12 14:30:00|117976|117876|118015|117815|118020|117876|117955|117805|32
1581518100000|2020-02-12 14:35:00|117966.5|117866.5|117966.5|117866.5|118040|117886.5|117965|117815|43
1581518400000|2020-02-12 14:40:00|118020|117820|118010|117810|118035|117885|117955|117805|44
1581518700000|2020-02-12 14:45:00|117963.5|117863.5|117907.5|117707.5|118010|117865.1|117847.5|117700|117
1581519000000|2020-02-12 14:50:00|117858.3|117758.3|117966.6|117766.6|117969.5|117812.1|117858.3|117718.7|24
1581519300000|2020-02-12 14:55:00|117914.1|117814.1|117923|117823|117990.5|117843|117910|117760|45
1581519600000|2020-02-12 15:00:00|117920.5|117820.5|117966.6|117766.6|117966.6|117820.6|117904.1|117760|12
1581519900000|2020-02-12 15:05:00|117935.5|117835.5|117924.1|117824.1|117985.5|117840.5|117924.1|117770|23
1581520200000|2020-02-12 15:10:00|117921.6|117821.6|117966.6|117766.6|117990|117840|117913|117765.5|79
1581520500000|2020-02-12 15:15:00|117916.1|117816.1|117958|117858|118001.6|117860.5|117914.1|117772.3|46
1581520800000|2020-02-12 15:20:00|117955.5|117855.5|117924.1|117824.1|117990|117855.5|117918|117768.5|26
1581521100000|2020-02-12 15:25:00|117980|117780|117978|117878|118043|117895|117924.1|117776.6|59
1581521400000|2020-02-12 15:30:00|118035.5|117835.5|117971.6|117871.6|118035.5|117898|117952|117805.5|60
1581521700000|2020-02-12 15:35:00|117975.3|117875.3|117968|117868|117975.3|117875.3|117968|117868|7
1581522000000|2020-02-12 15:40:00|117965.5|117865.5|117951.6|117851.6|117965.5|117865.5|117949|117849|10
1581522300000|2020-02-12 15:45:00|117954|117854|117958|117858|117960.5|117860.5|117954|117854|5
1581522600000|2020-02-12 15:50:00|117950.5|117850.5|117989.3|117789.3|118005|117863|117932.5|117780.5|21
1581522900000|2020-02-12 15:55:00|117988|117788|117941.6|117841.6|117996|117857|117941.6|117788|16
1581523200000|2020-02-12 16:00:00|117939|117839|117940.5|117840.5|117940.5|117840.5|117923|117823|24
1581523500000|2020-02-12 16:05:00|117938|117838|117940.5|117840.5|117940.5|117840.5|117935.5|117835.5|3
1581523800000|2020-02-12 16:10:00|117935.5|117835.5|117924.1|117824.1|117935.5|117835.5|117917.5|117817.5|5
1581524100000|2020-02-12 16:15:00|117920|117820|117918|117818|117966.8|117823|117914.1|117765.5|14
1581524400000|2020-02-12 16:20:00|117965.5|117765.5|117960.9|117760.9|117965.5|117813.8|117913|117760.5|6
1581524700000|2020-02-12 16:25:00|117959.6|117759.6|117924.1|117824.1|117966.6|117825.5|117904.1|117759.6|29
1581525000000|2020-02-12 16:30:00|117976.6|117776.6|117927.5|117827.5|117976.6|117827.5|117924.1|117775|8
1581525300000|2020-02-12 16:35:00|117982.5|117782.5|117985.5|117785.5|117985.5|117785.5|117982.5|117782.5|5
1581525600000|2020-02-12 16:40:00|117965.5|117865.5|117990.5|117890.5|118030|117890.5|117960.5|117800.5|36
1581525900000|2020-02-12 16:45:00|117988|117888|117978|117878|118030.1|117890.5|117970.5|117825.5|26
1581526200000|2020-02-12 16:50:00|117980.5|117880.5|117981.6|117881.6|117981.6|117881.6|117975|117875|8
1581526500000|2020-02-12 16:55:00|117979.1|117879.1|117979.1|117879.1|117983.1|117883.1|117971.6|117871.6|13
1581526800000|2020-02-12 17:00:00|117978|117878|117978|117878|118020|117881.6|117975.5|117820|11
1581527100000|2020-02-12 17:05:00|117975.5|117875.5|117981.8|117881.8|117983|117883|117975.5|117875.5|5
1581527400000|2020-02-12 17:10:00|117983|117883|117998|117898|118030|117898|117983|117830|12
1581528000000|2020-02-12 17:20:00|118000.5|117900.5|118025.5|117925.5|118074.9|117933|117998|117855.5|42
1581528300000|2020-02-12 17:25:00|118023|117923|118021.6|117921.6|118075|117933|118005|117850.5|40
1581528600000|2020-02-12 17:30:00|118022.2|117922.2|118023.9|117923.9|118080|117939.7|118017.2|117875|18
1581528900000|2020-02-12 17:35:00|118021.4|117921.4|118020.6|117920.6|118024.3|117924.3|118020.6|117920.6|4
1581529200000|2020-02-12 17:40:00|118018.1|117918.1|118003.8|117903.8|118051.3|117918.1|117997.1|117851.3|17
1581529500000|2020-02-12 17:45:00|118003.9|117903.9|118065|117865|118065|117903.9|118000.6|117858.1|15
1581529800000|2020-02-12 17:50:00|118070|117870|118075.6|117875.6|118080|117932.2|118029.7|117870|7
1581530100000|2020-02-12 17:55:00|118080.6|117880.6|118075|117875|118080.6|117932.2|118020|117875|13
1581530400000|2020-02-12 18:00:00|118042.2|117942.2|118105.6|117905.6|118105.6|117953.1|118042.2|117899.8|6
1581530700000|2020-02-12 18:05:00|118105|117905|118105.6|117905.6|118105.6|117954.1|118044.2|117895|21
1581531000000|2020-02-12 18:10:00|118105|117905|118105.6|117905.6|118105.6|117952.2|118052.2|117905|8
1581531300000|2020-02-12 18:15:00|118048.1|117948.1|118085.6|117885.6|118095.6|117948.1|118017.2|117875.6|27
1581531600000|2020-02-12 18:20:00|118090|117890|118095.6|117895.6|118095.6|117943.1|118022.2|117885|27
1581531900000|2020-02-12 18:25:00|118100|117900|118100|117900|118105|117905|118100|117900|5
1581532200000|2020-02-12 18:30:00|118095.6|117895.6|118095.6|117895.6|118095.6|117895.6|118095.6|117895.6|1
1581532800000|2020-02-12 18:40:00|118043.1|117943.1|118090|117890|118090|117943.1|118040|117890|3
1581533100000|2020-02-12 18:45:00|118090.6|117890.6|118042.2|117942.2|118090.6|117944.7|118042.2|117890.6|6
1581533700000|2020-02-12 18:55:00|118044.7|117944.7|118085.6|117885.6|118095.6|117947.2|118038.1|117885.6|13
1581534000000|2020-02-12 19:00:00|118085.5|117885.5|118042.1|117942.1|118085.5|117947.1|118032.1|117884.6|17
1581534300000|2020-02-12 19:05:00|118039.6|117939.6|118032.1|117932.1|118085.5|117939.6|118029.6|117879.6|9
1581534900000|2020-02-12 19:15:00|118079.6|117879.6|118079.6|117879.6|118084.6|117932.1|118032.1|117879.6|6
1581535200000|2020-02-12 19:20:00|118047.1|117947.1|118070|117870|118089.6|117947.1|117994.2|117840.1|22
1581535800000|2020-02-12 19:30:00|118065.5|117865.5|118065.5|117865.5|118065.5|117865.5|118065.5|117865.5|1
1581536100000|2020-02-12 19:35:00|118065|117865|118012.1|117912.1|118065|117912.1|118012.1|117864.6|3
1581536400000|2020-02-12 19:40:00|118065|117865|118065.5|117865.5|118065.5|117865.5|118065|117865|2
1581537000000|2020-02-12 19:50:00|118028.8|117928.8|118042.1|117942.1|118104.6|117957.1|118028.8|117883.1|23
1581537300000|2020-02-12 19:55:00|118049.6|117949.6|118042.1|117942.1|118104.6|117957.1|118042.1|117894.6|21
1581537600000|2020-02-12 20:00:00|118091.1|117891.1|118095|117895|118105.7|117955.7|118040.7|117890.7|14
1581537900000|2020-02-12 20:05:00|118090.7|117890.7|118090.7|117890.7|118090.7|117890.7|118090.7|117890.7|1
1581538200000|2020-02-12 20:10:00|118090|117890|118075.7|117875.7|118095.7|117943.2|118020|117865|27
1581538500000|2020-02-12 20:15:00|118020.7|117920.7|118070.7|117870.7|118075|117920.8|118015|117865|9
1581538800000|2020-02-12 20:20:00|118070|117870|118060|117860|118070|117920|118005.7|117855|13
1581539100000|2020-02-12 20:25:00|118003.3|117903.3|118050|117850|118050|117903.3|118000|117850|3
1581539400000|2020-02-12 20:30:00|118055|117855|118050|117850|118070|117915|118000|117850|18
1581539700000|2020-02-12 20:35:00|118044.4|117844.4|118050|117850|118050|117850|118040|117840|8
1581540300000|2020-02-12 20:45:00|118055|117855|118055|117855|118055|117855|118055|117855|1
1581540900000|2020-02-12 20:55:00|118060|117860|118055|117855|118060|117907.7|118007.7|117855|4
1581559200000|2020-02-13 02:00:00|118045|117945|118060.5|117960.5|118090.3|117990.3|118044.5|117944.5|272
1581559500000|2020-02-13 02:05:00|118061|117961|117989.3|117889.3|118062.5|117962.5|117978.8|117878.8|306
1581559800000|2020-02-13 02:10:00|117990|117890|118010|117910|118038.8|117938.8|117967.3|117867.3|198
1581560100000|2020-02-13 02:15:00|118010.8|117910.8|117978.3|117878.3|118015.8|117915.8|117955.3|117855.3|203
1581560400000|2020-02-13 02:20:00|117978.8|117878.8|117987.3|117887.3|118000.8|117900.8|117930.8|117830.8|231
1581560700000|2020-02-13 02:25:00|117988.3|117888.3|117974.8|117874.8|118007.8|117907.8|117961.8|117861.8|133
1581561000000|2020-02-13 02:30:00|117974.3|117874.3|117975|117875|117995|117895|117949.9|117849.9|249
1581561300000|2020-02-13 02:35:00|117973.8|117873.8|117934.8|117834.8|118008.3|117908.3|117895.8|117795.8|220
1581561600000|2020-02-13 02:40:00|117937.3|117837.3|117960|117860|117969.8|117869.8|117932.8|117832.8|139
1581561900000|2020-02-13 02:45:00|117952.8|117852.8|117886.5|117786.5|117961.8|117861.8|117885|117785|119
1581562200000|2020-02-13 02:50:00|117885.5|117785.5|117883.8|117783.8|117899.9|117799.9|117868.4|117768.4|164
1581562500000|2020-02-13 02:55:00|117883.3|117783.3|117940.8|117840.8|117971.8|117871.8|117883.3|117783.3|223
1581562800000|2020-02-13 03:00:00|117936.8|117836.8|117947.8|117847.8|117965.8|117865.8|117930.3|117830.3|203
1581563100000|2020-02-13 03:05:00|117950.3|117850.3|117967.8|117867.8|117977.8|117877.8|117942.8|117842.8|195
1581563400000|2020-02-13 03:10:00|117970.8|117870.8|117930|117830|117980.3|117880.3|117930|117830|198
1581563700000|2020-02-13 03:15:00|117930.8|117830.8|117909.3|117809.3|117930.8|117830.8|117889|117789|167
1581564000000|2020-02-13 03:20:00|117907.8|117807.8|117928.3|117828.3|117941.5|117841.5|117890.5|117790.5|139
1581564300000|2020-02-13 03:25:00|117928.8|117828.8|117945.3|117845.3|117958.3|117858.3|117927.8|117827.8|125
1581564600000|2020-02-13 03:30:00|117945.8|117845.8|117938.8|117838.8|117955|117855|117925|117825|93
1581564900000|2020-02-13 03:35:00|117939.3|117839.3|117925|117825|117940|117840|117911.3|117811.3|131
1581565200000|2020-02-13 03:40:00|117920|117820|117905|117805|117920.3|117820.3|117891.8|117791.8|77
1581565500000|2020-02-13 03:45:00|117904.3|117804.3|117965|117865|117976|117876|117900|117800|137
1581565800000|2020-02-13 03:50:00|117966.8|117866.8|117975.8|117875.8|117984.3|117884.3|117958.3|117858.3|108
1581566100000|2020-02-13 03:55:00|117975.3|117875.3|118026|117926|118045.8|117945.8|117970|117870|285
1581566400000|2020-02-13 04:00:00|118025|117925|118027.8|117927.8|118054.3|117954.3|118015|117915|196
1581566700000|2020-02-13 04:05:00|118027.3|117927.3|118049|117949|118061.8|117961.8|118003.3|117903.3|141
1581567000000|2020-02-13 04:10:00|118048|117948|118060|117960|118072.3|117972.3|118040.8|117940.8|157
1581567300000|2020-02-13 04:15:00|118060.3|117960.3|118094.3|117994.3|118101.3|118001.3|118041.3|117941.3|147
1581567600000|2020-02-13 04:20:00|118090.8|117990.8|118073.8|117973.8|118103.3|118003.3|118061.8|117961.8|130
1581567900000|2020-02-13 04:25:00|118074.3|117974.3|118173|118073|118179.5|118079.5|118071.3|117971.3|240
1581568200000|2020-02-13 04:30:00|118172.5|118072.5|118172|118072|118193.5|118093.5|118168|118068|183
1581568500000|2020-02-13 04:35:00|118171.5|118071.5|118146|118046|118175|118075|118143.8|118043.8|144
1581568800000|2020-02-13 04:40:00|118145.8|118045.8|118170.8|118070.8|118170.8|118070.8|118124.8|118024.8|125
1581569100000|2020-02-13 04:45:00|118171.3|118071.3|118206|118106|118211.5|118111.5|118170.8|118070.8|224
1581569400000|2020-02-13 04:50:00|118205.5|118105.5|118159.3|118059.3|118207.3|118107.3|118159.3|118059.3|148
1581569700000|2020-02-13 04:55:00|118158.3|118058.3|118182.8|118082.8|118206|118106|118145.3|118045.3|241
1581570000000|2020-02-13 05:00:00|118183.3|118083.3|118187.8|118087.8|118225|118125|118165|118065|249
1581570300000|2020-02-13 05:05:00|118186.8|118086.8|118188.8|118088.8|118215|118115|118161.2|118061.2|196
1581570600000|2020-02-13 05:10:00|118189.3|118089.3|118217.8|118117.8|118236.5|118136.5|118163.3|118063.3|244
1581570900000|2020-02-13 05:15:00|118217.3|118117.3|118218.8|118118.8|118232|118132|118198.5|118098.5|243
1581571200000|2020-02-13 05:20:00|118218.3|118118.3|118200.3|118100.3|118218.3|118118.3|118193|118093|165
1581571500000|2020-02-13 05:25:00|118200|118100|118266|118166|118288.3|118188.3|118194.8|118094.8|263
1581571800000|2020-02-13 05:30:00|118271.5|118171.5|118280|118180|118298.7|118198.7|118239.5|118139.5|239
1581572100000|2020-02-13 05:35:00|118279.8|118179.8|118239.3|118139.3|118282.8|118182.8|118233.5|118133.5|196
1581572400000|2020-02-13 05:40:00|118239.8|118139.8|118224.3|118124.3|118264.3|118164.3|118223.3|118123.3|116
1581572700000|2020-02-13 05:45:00|118224.8|118124.8|118196.8|118096.8|118224.8|118124.8|118173.3|118073.3|185
1581573000000|2020-02-13 05:50:00|118187.3|118087.3|118140.1|118040.1|118187.3|118087.3|118138.1|118038.1|168
1581573300000|2020-02-13 05:55:00|118139.6|118039.6|118200.3|118100.3|118202.8|118102.8|118139.6|118039.6|171
1581573600000|2020-02-13 06:00:00|118197.3|118097.3|118195.8|118095.8|118211.3|118111.3|118186.3|118086.3|197
1581573900000|2020-02-13 06:05:00|118196.3|118096.3|118248.3|118148.3|118258.3|118158.3|118195.3|118095.3|179
1581574200000|2020-02-13 06:10:00|118245|118145|118280.8|118180.8|118295|118195|118237.3|118137.3|184
1581574500000|2020-02-13 06:15:00|118280|118180|118266.8|118166.8|118316.8|118216.8|118259.8|118159.8|207
1581574800000|2020-02-13 06:20:00|118267.3|118167.3|118275|118175|118297.3|118197.3|118266.3|118166.3|131
1581575100000|2020-02-13 06:25:00|118270|118170|118285.3|118185.3|118300|118200|118260|118160|110
1581575400000|2020-02-13 06:30:00|118288.8|118188.8|118290|118190|118310.7|118210.7|118253.8|118153.8|79
1581575700000|2020-02-13 06:35:00|118295|118195|118305|118205|118310|118210|118285|118185|31
1581576000000|2020-02-13 06:40:00|118304.3|118204.3|118300|118200|118328.7|118228.7|118290|118190|34
1581576300000|2020-02-13 06:45:00|118310|118210|118276.3|118176.3|118310|118210|118276.3|118176.3|13
1581576600000|2020-02-13 06:50:00|118277.3|118177.3|118270|118170|118290|118190|118270|118170|20
1581576900000|2020-02-13 06:55:00|118265|118165|118270|118170|118285|118185|118265|118165|6
1581577200000|2020-02-13 07:00:00|118275|118175|118290|118190|118310.8|118210.8|118270|118170|33
1581577500000|2020-02-13 07:05:00|118285|118185|118305|118205|118315|118215|118285|118185|22
1581577800000|2020-02-13 07:10:00|118302.8|118202.8|118310|118110|118310|118210|118247.7|118100.4|30
1581578100000|2020-02-13 07:15:00|118250|118150|118260|118160|118275|118175|118240|118140|17
1581578400000|2020-02-13 07:20:00|118255|118155|118235|118135|118261.3|118155|118205|118061.3|38
1581578700000|2020-02-13 07:25:00|118225|118125|118215|118115|118230|118130|118211.2|118111.2|12
1581579000000|2020-02-13 07:30:00|118215.8|118115.8|118200|118100|118268.5|118120.3|118195|118066.5|34
1581579300000|2020-02-13 07:35:00|118215|118115|118180|118080|118215|118115|118175|118075|26
1581579600000|2020-02-13 07:40:00|118185|118085|118185|118085|118245|118095|118185|118043.8|10
1581579900000|2020-02-13 07:45:00|118195|118095|118220|118120|118232.5|118132.5|118195|118095|17
1581580200000|2020-02-13 07:50:00|118230|118130|118248|118048|118248|118135|118186.4|118048|15
1581580500000|2020-02-13 07:55:00|118196.3|118096.3|118195|118095|118248|118110.3|118185|118013.5|44
1581580800000|2020-02-13 08:00:00|118202.5|118102.5|118240|118140|118240|118140|118195|118095|15
1581581100000|2020-02-13 08:05:00|118235|118135|118243.4|118043.4|118260|118135|118155|118005|24
1581581400000|2020-02-13 08:10:00|118193.4|118093.4|118200|118100|118255|118100|118193.4|118055|5
1581581700000|2020-02-13 08:15:00|118207.5|118107.5|118215|118115|118220|118120|118195|118095|9
1581582000000|2020-02-13 08:20:00|118205|118105|118250|118050|118260|118110|118190|118045|22
1581582300000|2020-02-13 08:25:00|118210|118110|118170|118070|118255|118110|118170|118050|21
1581582600000|2020-02-13 08:30:00|118201.4|118001.4|118150|118050|118201.4|118070|118140|117992.4|10
1581582900000|2020-02-13 08:35:00|118160|118060|118185|118085|118237.4|118090|118160|118032.4|10
1581583200000|2020-02-13 08:40:00|118182.5|118082.5|118180|118080|118190|118090|118180|118080|8
1581583500000|2020-02-13 08:45:00|118175|118075|118130|118030|118195|118075|118105|117972.5|30
1581583800000|2020-02-13 08:50:00|118115|118015|118112.5|118012.5|118140|118040|118112.5|118012.5|17
1581584100000|2020-02-13 08:55:00|118105|118005|118221.2|118021.2|118221.2|118056.2|118105|118005|22
1581584400000|2020-02-13 09:00:00|118166.2|118066.2|118146.2|118046.2|118216.2|118066.2|118141.2|117991.2|22
1581584700000|2020-02-13 09:05:00|118141.2|118041.2|118111.9|118011.9|118178.7|118041.2|118109.4|117964.4|20
1581585000000|2020-02-13 09:10:00|118119.4|118019.4|118106.2|118006.2|118119.4|118019.4|118104.4|118004.4|8
1581585300000|2020-02-13 09:15:00|118111.2|118011.2|118145|118045|118186.2|118045|118111.2|117983.7|10
1581585600000|2020-02-13 09:20:00|118150|118050|118175|118075|118175|118075|118140|118040|14
1581585900000|2020-02-13 09:25:00|118170|118070|118160|118060|118175|118075|118160|118060|13
1581586200000|2020-02-13 09:30:00|118170|118070|118160|118060|118170|118070|118155|118055|7
1581586500000|2020-02-13 09:35:00|118170|118070|118170|118070|118177.5|118077.5|118160|118060|17
1581586800000|2020-02-13 09:40:00|118175|118075|118180|118080|118255|118100|118175|118055|10
1581587100000|2020-02-13 09:45:00|118185|118085|118150|118050|118244.5|118085|118147.4|117992.4|11
1581587400000|2020-02-13 09:50:00|118155|118055|118185|118085|118185|118085|118155|118055|5
1581587700000|2020-02-13 09:55:00|118190|118090|118190|118090|118213.8|118113.8|118190|118090|12
1581588000000|2020-02-13 10:00:00|118250|118050|118215|118115|118255|118120|118200|118045|12
1581588300000|2020-02-13 10:05:00|118220|118120|118220|118120|118220|118120|118220|118120|1
1581588600000|2020-02-13 10:10:00|118237.5|118137.5|118351.7|118151.7|118361.2|118233.6|118237.5|118115|37
1581588900000|2020-02-13 10:15:00|118356.7|118156.7|118301.9|118201.9|118361.7|118221.7|118291.7|118146.7|18
1581589200000|2020-02-13 10:20:00|118309.4|118209.4|118349.4|118149.4|118349.4|118219.4|118301.9|118149.4|5
1581589500000|2020-02-13 10:25:00|118354.4|118154.4|118387.5|118187.5|118387.5|118240|118276.9|118141.9|26
1581589800000|2020-02-13 10:30:00|118387.4|118187.4|118310|118210|118387.4|118230|118310|118187.4|11
1581590100000|2020-02-13 10:35:00|118315|118215|118335|118235|118375|118240|118310|118175|10
1581590400000|2020-02-13 10:40:00|118360|118260|118395|118295|118427.5|118295|118355|118215|16
1581590700000|2020-02-13 10:45:00|118390|118290|118370|118270|118407.5|118307.5|118365|118265|22
1581591000000|2020-02-13 10:50:00|118365|118265|118370|118270|118405.5|118270|118345|118205|11
1581591300000|2020-02-13 10:55:00|118371.2|118271.2|118380|118280|118380|118280|118355|118255|9
1581591600000|2020-02-13 11:00:00|118385|118285|118405|118305|118407.5|118307.5|118385|118285|15
1581591900000|2020-02-13 11:05:00|118395|118295|118385|118285|118395|118295|118380|118280|7
1581592200000|2020-02-13 11:10:00|118380|118280|118393.3|118293.3|118393.3|118293.3|118379.4|118279.4|4
1581592500000|2020-02-13 11:15:00|118438.3|118238.3|118438.3|118238.3|118438.3|118238.3|118438.3|118238.3|1
1581592800000|2020-02-13 11:20:00|118428.3|118228.3|118438.3|118238.3|118438.3|118238.3|118428.3|118228.3|3
1581593100000|2020-02-13 11:25:00|118393.3|118293.3|118393.3|118293.3|118433.3|118293.3|118385.8|118233.3|5
1581593400000|2020-02-13 11:30:00|118385|118285|118390|118290|118395|118295|118385|118285|3
1581593700000|2020-02-13 11:35:00|118395|118295|118385|118285|118395|118295|118385|118285|3
1581594000000|2020-02-13 11:40:00|118390|118290|118390|118290|118390|118290|118390|118290|1
1581594300000|2020-02-13 11:45:00|118385|118285|118375|118275|118390|118290|118366.3|118266.3|13
1581594600000|2020-02-13 11:50:00|118370|118270|118380|118280|118380|118280|118360|118260|16
1581594900000|2020-02-13 11:55:00|118368.6|118268.6|118405|118305|118455|118307.5|118368.6|118235|48
1581595200000|2020-02-13 12:00:00|118402.5|118302.5|118435|118235|118435|118316.4|118402.5|118235|12
1581595500000|2020-02-13 12:05:00|118430|118230|118375|118275|118435|118290|118375|118215|8
1581595800000|2020-02-13 12:10:00|118367.5|118267.5|118415|118215|118417.5|118275|118365|118215|13
1581596100000|2020-02-13 12:15:00|118370|118270|118375|118275|118417.5|118275|118360|118190|11
1581596400000|2020-02-13 12:20:00|118370|118270|118370|118270|118395|118272.5|118362.5|118195|8
1581596700000|2020-02-13 12:25:00|118365|118265|118370|118270|118370|118270|118365|118265|2
1581597000000|2020-02-13 12:30:00|118365|118265|118365|118265|118405|118270|118357.5|118205|6
1581597300000|2020-02-13 12:35:00|118357.5|118257.5|118340|118240|118395|118265|118332.5|118195|11
1581597600000|2020-02-13 12:40:00|118335|118235|118345.6|118245.6|118345.6|118245.6|118335|118235|9
1581597900000|2020-02-13 12:45:00|118341.2|118241.2|118371.2|118271.2|118371.2|118271.2|118336.2|118236.2|18
1581598200000|2020-02-13 12:50:00|118366.2|118266.2|118371.2|118271.2|118371.2|118271.2|118366.2|118266.2|2
1581598500000|2020-02-13 12:55:00|118366.2|118266.2|118366.2|118266.2|118376.2|118276.2|118361.2|118261.2|16
1581598800000|2020-02-13 13:00:00|118363.7|118263.7|118346.2|118246.2|118376.2|118276.2|118346.2|118246.2|10
1581599400000|2020-02-13 13:10:00|118350.6|118250.6|118395.6|118195.6|118395.6|118250.6|118350.6|118195.6|2
1581599700000|2020-02-13 13:15:00|118400.6|118200.6|118325|118225|118400.6|118260.6|118325|118195.6|14
1581600000000|2020-02-13 13:20:00|118320|118220|118320|118220|118320|118220|118320|118220|1
1581600300000|2020-02-13 13:25:00|118315|118215|118365|118165|118375.6|118225.6|118315|118160.6|16
1581600600000|2020-02-13 13:30:00|118368.5|118168.5|118330|118230|118381.2|118230|118320|118166.2|20
1581600900000|2020-02-13 13:35:00|118335|118235|118320|118220|118337.5|118237.5|118320|118220|12
1581601200000|2020-02-13 13:40:00|118315|118215|118290|118190|118315|118215|118286.5|118186.5|5
1581601500000|2020-02-13 13:45:00|118350|118150|118315|118215|118350|118215|118315|118150|2
1581601800000|2020-02-13 13:50:00|118286.5|118186.5|118280|118180|118350|118200|118280|118150|7
1581602100000|2020-02-13 13:55:00|118278.8|118178.8|118271.7|118171.7|118326.3|118178.8|118266.3|118126.3|12
1581602400000|2020-02-13 14:00:00|118321.7|118121.7|118346.2|118146.2|118348.8|118148.8|118309.4|118109.4|12
1581602700000|2020-02-13 14:05:00|118348.5|118148.5|118330|118130|118348.5|118148.5|118330|118130|2
1581603300000|2020-02-13 14:15:00|118350|118150|118310|118110|118350|118159|118255|118105|33
1581603600000|2020-02-13 14:20:00|118320|118120|118310|118110|118320|118120|118310|118110|10
1581603900000|2020-02-13 14:25:00|118315|118115|118325.1|118125.1|118335.1|118135.1|118315|118115|9
1581604200000|2020-02-13 14:30:00|118320|118120|118308.5|118108.5|118320|118120|118286|118086|16
1581604500000|2020-02-13 14:35:00|118310.5|118110.5|118310.5|118110.5|118310.5|118110.5|118310.5|118110.5|1
1581604800000|2020-02-13 14:40:00|118304.2|118104.2|118293.6|118093.6|118304.2|118104.2|118288.5|118088.5|13
1581605100000|2020-02-13 14:45:00|118268.5|118168.5|118268.5|118168.5|118308|118168.5|118243.6|118108|16
1581605400000|2020-02-13 14:50:00|118293.6|118093.6|118173.5|118073.5|118293.6|118153.5|118173.5|118038.5|16
1581605700000|2020-02-13 14:55:00|118168.5|118068.5|118303.5|118103.5|118313.6|118163.6|118168.5|118033.6|42
1581606000000|2020-02-13 15:00:00|118283.5|118183.5|118368.5|118168.5|118382.5|118228.5|118281|118112.5|40
1581606300000|2020-02-13 15:05:00|118378.5|118178.5|118343.5|118143.5|118378.5|118223.6|118290.5|118143.5|27
1581606600000|2020-02-13 15:10:00|118348.5|118148.5|118326.5|118126.5|118348.5|118148.5|118325.5|118125.5|9
1581606900000|2020-02-13 15:15:00|118321.5|118121.5|118298.5|118098.5|118321.5|118158.5|118238.5|118083.6|12
1581607200000|2020-02-13 15:20:00|118308.5|118108.5|118315.1|118115.1|118320|118163.5|118258.5|118108.5|6
1581607500000|2020-02-13 15:25:00|118310|118110|118315|118115|118315|118115|118300|118100|9
1581607800000|2020-02-13 15:30:00|118310|118110|118330|118130|118337.5|118137.5|118310|118110|10
1581608100000|2020-02-13 15:35:00|118281.5|118181.5|118366.5|118166.5|118394|118246.5|118281.5|118151.5|32
1581608400000|2020-02-13 15:40:00|118371.5|118171.5|118366.6|118166.6|118376.6|118216.6|118306.5|118166.6|10
1581608700000|2020-02-13 15:45:00|118306.5|118206.5|118281.5|118181.5|118345|118206.5|118281.5|118136.6|23
1581609000000|2020-02-13 15:50:00|118286.5|118186.5|118326.6|118126.6|118336.6|118191.5|118276.5|118126.6|13
1581609300000|2020-02-13 15:55:00|118321.5|118121.5|118319.5|118119.5|118326.6|118126.6|118304|118104|12
1581609600000|2020-02-13 16:00:00|118321|118121|118285.1|118085.1|118321|118141.5|118236.5|118085.1|9
1581609900000|2020-02-13 16:05:00|118292.2|118092.2|118305.1|118105.1|118305.1|118105.1|118292.2|118092.2|5
1581610200000|2020-02-13 16:10:00|118310|118110|118330|118130|118330|118130|118310|118110|3
1581610500000|2020-02-13 16:15:00|118336.3|118136.3|118341.3|118141.3|118341.3|118141.3|118336.3|118136.3|2
1581610800000|2020-02-13 16:20:00|118341.4|118141.4|118321.4|118121.4|118341.4|118141.4|118321.4|118121.4|4
1581611100000|2020-02-13 16:25:00|118316.3|118116.3|118311.5|118111.5|118316.3|118116.3|118290|118090|10
1581611400000|2020-02-13 16:30:00|118311|118111|118290|118090|118311.5|118111.5|118290|118090|7
1581611700000|2020-02-13 16:35:00|118289.5|118089.5|118268.8|118068.8|118289.5|118089.5|118263.7|118063.7|8
1581612000000|2020-02-13 16:40:00|118263.7|118063.7|118238.8|118038.8|118263.7|118063.7|118233.7|118033.7|29
1581612300000|2020-02-13 16:45:00|118248.7|118048.7|118238.8|118038.8|118248.7|118048.7|118238.8|118038.8|8
1581612600000|2020-02-13 16:50:00|118233.7|118033.7|118255.1|118055.1|118275|118115.1|118210|118033.7|17
1581612900000|2020-02-13 16:55:00|118247.1|118047.1|118247.1|118047.1|118252|118052|118242|118042|4
1581613200000|2020-02-13 17:00:00|118242|118042|118237.1|118037.1|118242|118042|118237|118037|4
1581613500000|2020-02-13 17:05:00|118238.8|118038.8|118237.1|118037.1|118238.8|118038.8|118237.1|118037.1|2
1581613800000|2020-02-13 17:10:00|118242|118042|118247.1|118047.1|118257|118057|118242|118042|5
1581614700000|2020-02-13 17:25:00|118252|118052|118297|118097|118312|118112|118247.1|118047.1|19
1581615000000|2020-02-13 17:30:00|118296.2|118096.2|118330|118130|118348|118148|118296.2|118096.2|23
1581615300000|2020-02-13 17:35:00|118340|118140|118365|118165|118365|118165|118340|118140|11
1581615600000|2020-02-13 17:40:00|118360|118160|118355|118155|118365|118165|118355|118155|3
1581615900000|2020-02-13 17:45:00|118360|118160|118360|118160|118360|118160|118360|118160|1
1581616200000|2020-02-13 17:50:00|118368.8|118168.8|118368.8|118168.8|118368.8|118168.8|118368.8|118168.8|1
1581616500000|2020-02-13 17:55:00|118373.3|118173.3|118396.5|118196.5|118413.8|118213.8|118373.3|118173.3|14
1581616800000|2020-02-13 18:00:00|118397|118197|118427|118227|118427|118227|118396.5|118196.5|13
1581617400000|2020-02-13 18:10:00|118418.5|118218.5|118452|118252|118459.5|118259.5|118418.5|118218.5|26
1581617700000|2020-02-13 18:15:00|118459.5|118259.5|118472|118272|118482|118282|118452|118252|13
1581618000000|2020-02-13 18:20:00|118462|118262|118437|118237|118462|118262|118432|118232|7
1581618300000|2020-02-13 18:25:00|118439.6|118239.6|118424.8|118224.8|118439.6|118266.8|118366.2|118216.2|10
1581618600000|2020-02-13 18:30:00|118423.8|118223.8|118418.8|118218.8|118428.8|118228.8|118413.8|118213.8|4
1581618900000|2020-02-13 18:35:00|118406.8|118206.8|118406.8|118206.8|118406.8|118206.8|118406.8|118206.8|1
1581619200000|2020-02-13 18:40:00|118408.8|118208.8|118428.8|118228.8|118428.8|118228.8|118408.8|118208.8|7
1581619500000|2020-02-13 18:45:00|118433.8|118233.8|118423.8|118223.8|118433.8|118233.8|118416.3|118216.3|5
1581619800000|2020-02-13 18:50:00|118408.8|118208.8|118413.8|118213.8|118423.8|118223.8|118398.8|118198.8|12
1581620100000|2020-02-13 18:55:00|118409.3|118209.3|118408.8|118208.8|118409.3|118209.3|118408.8|118208.8|2
1581620700000|2020-02-13 19:05:00|118424.3|118224.3|118424.3|118224.3|118424.3|118224.3|118424.3|118224.3|1
1581621000000|2020-02-13 19:10:00|118429.3|118229.3|118429.3|118229.3|118429.3|118229.3|118429.3|118229.3|1
1581621900000|2020-02-13 19:25:00|118432.8|118232.8|118445.3|118245.3|118451.8|118251.8|118432.8|118232.8|7
1581622200000|2020-02-13 19:30:00|118443.8|118243.8|118438.8|118238.8|118443.8|118243.8|118438.8|118238.8|2
1581622800000|2020-02-13 19:40:00|118443.8|118243.8|118443.8|118243.8|118443.8|118243.8|118443.8|118243.8|1
1581623100000|2020-02-13 19:45:00|118439.6|118239.6|118418.8|118218.8|118439.6|118239.6|118418.8|118218.8|9
1581623400000|2020-02-13 19:50:00|118423.8|118223.8|118403.8|118203.8|118423.8|118223.8|118403.8|118203.8|6
1581623700000|2020-02-13 19:55:00|118408.8|118208.8|118408.8|118208.8|118408.8|118208.8|118408.8|118208.8|1
1581624000000|2020-02-13 20:00:00|118410.4|118210.4|118429.4|118229.4|118440.4|118240.4|118410.4|118210.4|19
1581624300000|2020-02-13 20:05:00|118430.4|118230.4|118430.4|118230.4|118435.5|118235.5|118430.4|118230.4|3
1581624600000|2020-02-13 20:10:00|118426.9|118226.9|118430.4|118230.4|118430.4|118230.4|118415.4|118215.4|6
1581625200000|2020-02-13 20:20:00|118431.9|118231.9|118435.5|118235.5|118444.1|118244.1|118420.4|118220.4|15
1581625800000|2020-02-13 20:30:00|118442.9|118242.9|118455.5|118255.5|118460.4|118260.4|118435.5|118235.5|5
1581626100000|2020-02-13 20:35:00|118460.4|118260.4|118450.4|118250.4|118460.4|118260.4|118445.4|118245.4|6
1581626400000|2020-02-13 20:40:00|118465.4|118265.4|118455.5|118255.5|118465.4|118265.4|118455.5|118255.5|4
1581626700000|2020-02-13 20:45:00|118456.5|118256.5|118456.5|118256.5|118456.5|118256.5|118456.5|118256.5|1
1581627000000|2020-02-13 20:50:00|118467.9|118267.9|118467.9|118267.9|118470.4|118270.4|118461.4|118261.4|5
1581627300000|2020-02-13 20:55:00|118466.4|118266.4|118471.4|118271.4|118471.4|118271.4|118465.9|118265.9|7
1581645600000|2020-02-14 02:00:00|118357.3|118257.3|118380.5|118280.5|118400|118300|118339.8|118239.8|102
1581645900000|2020-02-14 02:05:00|118382.5|118282.5|118440.3|118340.3|118440.3|118340.3|118381.3|118281.3|138
1581646200000|2020-02-14 02:10:00|118441.3|118341.3|118420.3|118320.3|118477.8|118377.8|118406.9|118306.9|169
1581646500000|2020-02-14 02:15:00|118422.3|118322.3|118373.8|118273.8|118422.3|118322.3|118364.8|118264.8|101
1581646800000|2020-02-14 02:20:00|118369.8|118269.8|118350|118250|118398.1|118298.1|118345|118245|119
1581647100000|2020-02-14 02:25:00|118349.8|118249.8|118408.3|118308.3|118408.3|118308.3|118329.8|118229.8|102
1581647400000|2020-02-14 02:30:00|118406.8|118306.8|118363.3|118263.3|118426.3|118326.3|118349.8|118249.8|179
1581647700000|2020-02-14 02:35:00|118362.3|118262.3|118361.8|118261.8|118395.3|118295.3|118340|118240|123
1581648000000|2020-02-14 02:40:00|118360.8|118260.8|118361.8|118261.8|118375.8|118275.8|118357.8|118257.8|44
1581648300000|2020-02-14 02:45:00|118363.3|118263.3|118375|118275|118390.8|118290.8|118363.3|118263.3|65
1581648600000|2020-02-14 02:50:00|118375.3|118275.3|118360|118260|118385|118285|118335|118235|122
1581648900000|2020-02-14 02:55:00|118365|118265|118236|118136|118365|118265|118232.5|118132.5|185
1581649200000|2020-02-14 03:00:00|118236.5|118136.5|118234.3|118134.3|118262.3|118162.3|118217|118117|217
1581649500000|2020-02-14 03:05:00|118234|118134|118246.4|118146.4|118262|118162|118225.3|118125.3|132
1581649800000|2020-02-14 03:10:00|118246.9|118146.9|118295|118195|118303.3|118203.3|118244.3|118144.3|125
1581650100000|2020-02-14 03:15:00|118293.8|118193.8|118289.8|118189.8|118299.8|118199.8|118280|118180|43
1581650400000|2020-02-14 03:20:00|118290|118190|118268.8|118168.8|118299.8|118199.8|118226.3|118126.3|118
1581650700000|2020-02-14 03:25:00|118267.3|118167.3|118280|118180|118285|118185|118259.8|118159.8|56
1581651000000|2020-02-14 03:30:00|118279.8|118179.8|118265.8|118165.8|118279.8|118179.8|118260|118160|26
1581651300000|2020-02-14 03:35:00|118266|118166|118222.3|118122.3|118281.5|118181.5|118201.5|118101.5|87
1581651600000|2020-02-14 03:40:00|118221.3|118121.3|118229.3|118129.3|118255.8|118155.8|118211.3|118111.3|102
1581651900000|2020-02-14 03:45:00|118225|118125|118259.3|118159.3|118259.3|118159.3|118219.9|118119.9|54
1581652200000|2020-02-14 03:50:00|118265|118165|118288.8|118188.8|118288.8|118188.8|118262.8|118162.8|64
1581652500000|2020-02-14 03:55:00|118289.3|118189.3|118319.8|118219.8|118322.3|118222.3|118289.3|118189.3|95
1581652800000|2020-02-14 04:00:00|118319.3|118219.3|118348.3|118248.3|118352.3|118252.3|118318.8|118218.8|69
1581653100000|2020-02-14 04:05:00|118348.8|118248.8|118351.3|118251.3|118372.3|118272.3|118340|118240|115
1581653400000|2020-02-14 04:10:00|118344|118244|118332|118232|118348|118248|118332|118232|49
1581653700000|2020-02-14 04:15:00|118332.5|118232.5|118335.3|118235.3|118347.3|118247.3|118331|118231|56
1581654000000|2020-02-14 04:20:00|118335.8|118235.8|118332.8|118232.8|118350.2|118250.2|118330.8|118230.8|60
1581654300000|2020-02-14 04:25:00|118332.3|118232.3|118314.3|118214.3|118332.3|118232.3|118301.3|118201.3|73
1581654600000|2020-02-14 04:30:00|118311.3|118211.3|118348.8|118248.8|118349.3|118249.3|118311.3|118211.3|67
1581654900000|2020-02-14 04:35:00|118348.3|118248.3|118332.8|118232.8|118348.3|118248.3|118317.8|118217.8|65
1581655200000|2020-02-14 04:40:00|118332.3|118232.3|118241|118141|118332.3|118232.3|118232|118132|191
1581655500000|2020-02-14 04:45:00|118238.5|118138.5|118287.8|118187.8|118287.8|118187.8|118235.5|118135.5|123
1581655800000|2020-02-14 04:50:00|118288.8|118188.8|118278.3|118178.3|118299.8|118199.8|118262|118162|107
1581656100000|2020-02-14 04:55:00|118278.8|118178.8|118297.2|118197.2|118316.3|118216.3|118272.3|118172.3|61
1581656400000|2020-02-14 05:00:00|118296.7|118196.7|118303.5|118203.5|118314.8|118214.8|118270|118170|117
1581656700000|2020-02-14 05:05:00|118305|118205|118305.5|118205.5|118315.8|118215.8|118296.3|118196.3|76
1581657000000|2020-02-14 05:10:00|118306|118206|118312.3|118212.3|118314|118214|118304.8|118204.8|74
1581657300000|2020-02-14 05:15:00|118311.8|118211.8|118370.3|118270.3|118371.8|118271.8|118311.3|118211.3|140
1581657600000|2020-02-14 05:20:00|118370|118270|118340.8|118240.8|118385|118285|118337.8|118237.8|96
1581657900000|2020-02-14 05:25:00|118340.3|118240.3|118350.8|118250.8|118350.8|118250.8|118334.8|118234.8|75
1581658200000|2020-02-14 05:30:00|118350.3|118250.3|118358.8|118258.8|118367.3|118267.3|118335|118235|116
1581658500000|2020-02-14 05:35:00|118362.3|118262.3|118339.3|118239.3|118365.8|118265.8|118333.8|118233.8|77
1581658800000|2020-02-14 05:40:00|118338.8|118238.8|118280|118180|118340|118240|118278.3|118178.3|127
1581659100000|2020-02-14 05:45:00|118282.8|118182.8|118297.3|118197.3|118320.3|118220.3|118282.8|118182.8|79
1581659400000|2020-02-14 05:50:00|118297.8|118197.8|118295.8|118195.8|118298.8|118198.8|118291.8|118191.8|36
1581659700000|2020-02-14 05:55:00|118296.3|118196.3|118361.7|118261.7|118364.7|118264.7|118295.8|118195.8|101
1581660000000|2020-02-14 06:00:00|118363.2|118263.2|118371.3|118271.3|118381.8|118281.8|118340.8|118240.8|91
1581660300000|2020-02-14 06:05:00|118370.3|118270.3|118397.1|118297.1|118400.5|118300.5|118355.2|118255.2|97
1581660600000|2020-02-14 06:10:00|118397.6|118297.6|118391.8|118291.8|118397.7|118297.7|118357.8|118257.8|93
1581660900000|2020-02-14 06:15:00|118392.3|118292.3|118370.8|118270.8|118407.3|118307.3|118367.5|118267.5|58
1581661200000|2020-02-14 06:20:00|118371.8|118271.8|118369.8|118269.8|118391.8|118291.8|118363.8|118263.8|76
1581661500000|2020-02-14 06:25:00|118368.8|118268.8|118316.8|118216.8|118368.8|118268.8|118316.8|118216.8|78
1581661800000|2020-02-14 06:30:00|118319.3|118219.3|118330|118230|118336|118236|118301.8|118201.8|56
1581662100000|2020-02-14 06:35:00|118325|118225|118330|118230|118400|118253|118313.8|118200|17
1581662400000|2020-02-14 06:40:00|118329.8|118229.8|118324.8|118224.8|118350|118250|118324.8|118224.8|14
1581662700000|2020-02-14 06:45:00|118325|118225|118328.3|118228.3|118335|118235|118313.8|118213.8|13
1581663000000|2020-02-14 06:50:00|118319.8|118219.8|118320|118220|118324.3|118224.3|118304.8|118204.8|37
1581663300000|2020-02-14 06:55:00|118327.5|118227.5|118325|118225|118355|118255|118325|118225|9
1581663600000|2020-02-14 07:00:00|118321.3|118221.3|118305|118205|118321.3|118221.3|118301.2|118201.2|31
1581663900000|2020-02-14 07:05:00|118300|118200|118295|118195|118316.2|118216.2|118295|118195|7
1581664500000|2020-02-14 07:15:00|118290|118190|118260|118160|118330|118190|118256|118130|16
1581664800000|2020-02-14 07:20:00|118265.5|118165.5|118280|118180|118280|118180|118252.5|118152.5|20
1581665100000|2020-02-14 07:25:00|118279.8|118179.8|118270|118170|118280|118180|118253.3|118153.3|28
1581665400000|2020-02-14 07:30:00|118270.3|118170.3|118265|118165|118280|118180|118252.5|118152.5|23
1581665700000|2020-02-14 07:35:00|118270|118170|118305|118205|118305|118205|118270|118170|12
1581666000000|2020-02-14 07:40:00|118295|118195|118335|118235|118377.4|118235|118295|118177.4|20
1581666300000|2020-02-14 07:45:00|118325|118225|118300|118200|118345|118225|118287.4|118145|7
1581666600000|2020-02-14 07:50:00|118310|118210|118345|118145|118345|118210|118300|118145|9
1581666900000|2020-02-14 07:55:00|118340|118140|118285|118185|118340|118200|118285|118140|14
1581667200000|2020-02-14 08:00:00|118290|118190|118275|118175|118335|118195|118275|118125|11
1581667500000|2020-02-14 08:05:00|118270|118170|118251.4|118151.4|118275|118175|118249|118074|9
1581667800000|2020-02-14 08:10:00|118249|118149|118257|118057|118311|118164|118239|118039.5|40
1581668100000|2020-02-14 08:15:00|118257.5|118057.5|118265|118065|118265|118065|118257|118057|10
1581668400000|2020-02-14 08:20:00|118250|118050|118175|118075|118250|118110|118170|118021.4|19
1581668700000|2020-02-14 08:25:00|118170|118070|118170|118070|118220|118070|118165|118005|7
1581669000000|2020-02-14 08:30:00|118160|118060|118165|118065|118215|118075|118152.5|117995|16
1581669300000|2020-02-14 08:35:00|118175|118075|118176.7|118076.7|118242.5|118102.4|118161.7|118021.7|18
1581669600000|2020-02-14 08:40:00|118179.4|118079.4|118151.8|118051.8|118179.4|118079.4|118151.8|118051.8|3
1581669900000|2020-02-14 08:45:00|118181.7|117981.7|118146.2|117946.2|118181.7|118038.4|118106.2|117946.2|18
1581670200000|2020-02-14 08:50:00|118151.2|117951.2|118110|118010|118151.2|118025|118087.4|117945|23
1581670500000|2020-02-14 08:55:00|118115|118015|118135|118035|118185|118045|118110|117985|19
1581670800000|2020-02-14 09:00:00|118140|118040|118310|118110|118315|118160|118140|118010|33
1581671100000|2020-02-14 09:05:00|118315|118115|118285|118085|118315|118150|118237.5|118082.5|7
1581671400000|2020-02-14 09:10:00|118225|118125|118225|118125|118232.5|118132.5|118215|118115|9
1581671700000|2020-02-14 09:15:00|118250|118150|118225|118125|118287|118150|118225|118087|10
1581672000000|2020-02-14 09:20:00|118230|118130|118248.6|118148.6|118315|118148.6|118230|118095|25
1581672300000|2020-02-14 09:25:00|118247.4|118147.4|118255|118155|118322.8|118170|118243.8|118122.8|26
1581672600000|2020-02-14 09:30:00|118260.6|118160.6|118265.6|118165.6|118275.6|118175.6|118260.6|118160.6|6
1581672900000|2020-02-14 09:35:00|118279|118179|118279|118179|118279|118179|118279|118179|1
1581673200000|2020-02-14 09:40:00|118300.6|118200.6|118300.6|118200.6|118340.6|118205.6|118280.6|118130.6|15
1581673500000|2020-02-14 09:45:00|118355.6|118155.6|118355.6|118155.6|118355.6|118155.6|118355.6|118155.6|1
1581673800000|2020-02-14 09:50:00|118295.6|118195.6|118355|118155|118355|118195.6|118290|118155|3
1581674100000|2020-02-14 09:55:00|118354.5|118154.5|118311.5|118111.5|118359|118186.2|118237.4|118090|55
1581674400000|2020-02-14 10:00:00|118315|118115|118305|118105|118325|118175|118245|118095|22
1581674700000|2020-02-14 10:05:00|118257.5|118157.5|118260|118160|118305|118160|118252.5|118102.5|6
1581675000000|2020-02-14 10:10:00|118265|118165|118255|118155|118265|118165|118245|118145|14
1581675600000|2020-02-14 10:20:00|118265|118165|118270|118170|118270|118170|118265|118165|2
1581675900000|2020-02-14 10:25:00|118265|118165|118270|118170|118270|118170|118265|118165|2
1581676200000|2020-02-14 10:30:00|118265|118165|118270|118170|118270|118170|118265|118165|2
1581677400000|2020-02-14 10:50:00|118280|118180|118330|118130|118330|118180|118270|118130|4
1581678000000|2020-02-14 11:00:00|118345|118145|118300|118200|118345|118205|118285|118142.5|6
1581678300000|2020-02-14 11:05:00|118310|118210|118365|118165|118365|118210|118310|118165|2
1581678600000|2020-02-14 11:10:00|118320|118220|118320|118220|118320|118220|118320|118220|1
1581678900000|2020-02-14 11:15:00|118381.8|118181.8|118360|118260|118395|118260|118350|118181.8|7
1581679200000|2020-02-14 11:20:00|118355|118255|118365|118265|118395|118265|118350|118195|5
1581679500000|2020-02-14 11:25:00|118377.5|118277.5|118396.2|118296.2|118457.5|118310|118377.5|118235|17
1581679800000|2020-02-14 11:30:00|118391.2|118291.2|118451.2|118251.2|118451.2|118311.2|118371.2|118213.6|12
1581680100000|2020-02-14 11:35:00|118461.2|118261.2|118400|118300|118461.2|118341.2|118400|118261.2|18
1581680400000|2020-02-14 11:40:00|118395|118295|118420|118220|118420|118295|118370|118220|4
1581680700000|2020-02-14 11:45:00|118380|118280|118370|118270|118380|118280|118360|118260|3
1581681000000|2020-02-14 11:50:00|118380|118280|118370|118270|118385|118285|118370|118270|3
1581681300000|2020-02-14 11:55:00|118375|118275|118393.3|118293.3|118393.3|118293.3|118375|118275|8
1581681600000|2020-02-14 12:00:00|118438.3|118238.3|118393.3|118293.3|118448.3|118293.3|118393.3|118238.3|5
1581681900000|2020-02-14 12:05:00|118400.8|118300.8|118400.8|118300.8|118400.8|118300.8|118400.8|118300.8|1
1581682200000|2020-02-14 12:10:00|118393.3|118293.3|118385|118285|118396.4|118296.4|118385|118285|3
1581682500000|2020-02-14 12:15:00|118400|118300|118410|118310|118473.4|118310|118400|118273.4|10
1581682800000|2020-02-14 12:20:00|118475|118275|118415|118315|118475|118330|118415|118275|5
1581683100000|2020-02-14 12:25:00|118410|118310|118405|118305|118475|118325|118402.5|118262.5|9
1581683700000|2020-02-14 12:35:00|118403.8|118303.8|118388.8|118288.8|118443.8|118303.8|118388.8|118243.8|3
1581684000000|2020-02-14 12:40:00|118378.8|118278.8|118408|118308|118473|118308|118378.8|118273|7
1581684300000|2020-02-14 12:45:00|118480.6|118280.6|118478.8|118278.8|118480.6|118340.6|118415.6|118278.8|7
1581684600000|2020-02-14 12:50:00|118423.8|118323.8|118443.8|118343.8|118476.2|118348.8|118423.8|118276.2|10
1581684900000|2020-02-14 12:55:00|118448.8|118348.8|118498.8|118298.8|118498.8|118363.8|118428.8|118298.8|16
1581685200000|2020-02-14 13:00:00|118438.8|118338.8|118501.4|118301.4|118506.4|118371.4|118438.8|118286.4|17
1581685500000|2020-02-14 13:05:00|118461.4|118361.4|118481.4|118281.4|118501.4|118361.4|118436.4|118281.4|7
1581685800000|2020-02-14 13:10:00|118453.3|118353.3|118410|118310|118485|118360.8|118410|118275|6
1581686100000|2020-02-14 13:15:00|118405|118305|118410|118310|118410|118310|118400|118300|4
1581686400000|2020-02-14 13:20:00|118415|118315|118410|118310|118466|118315|118410|118266|10
1581686700000|2020-02-14 13:25:00|118415|118315|118475.3|118275.3|118485|118315|118410|118262.5|14
1581687000000|2020-02-14 13:30:00|118475|118275|118400|118300|118475|118310|118375|118230|41
1581687300000|2020-02-14 13:35:00|118395|118295|118385|118285|118395|118295|118385|118285|3
1581687600000|2020-02-14 13:40:00|118370|118270|118375|118175|118395|118270|118358.6|118165|10
1581687900000|2020-02-14 13:45:00|118330|118230|118385|118185|118390|118230|118330|118185|5
1581688200000|2020-02-14 13:50:00|118380|118180|118330|118230|118390|118255|118330|118180|18
1581688500000|2020-02-14 13:55:00|118375|118175|118294.4|118094.4|118375|118209.4|118289.4|118089.4|11
1581688800000|2020-02-14 14:00:00|118289.4|118089.4|118305|118105|118323.8|118123.8|118269.4|118069.4|9
1581689100000|2020-02-14 14:05:00|118282|118082|118290|118090|118290|118090|118280|118080|5
1581689400000|2020-02-14 14:10:00|118310|118110|118294.5|118094.5|118320|118120|118285|118085|8
1581689700000|2020-02-14 14:15:00|118288|118088|118309|118109|118322.5|118122.5|118280|118080|7
1581690000000|2020-02-14 14:20:00|118320|118120|118320|118120|118320|118120|118310|118110|5
1581690300000|2020-02-14 14:25:00|118315|118115|118320|118120|118330|118130|118315|118115|4
1581690600000|2020-02-14 14:30:00|118316.4|118116.4|118335|118135|118340|118140|118316.4|118116.4|11
1581690900000|2020-02-14 14:35:00|118340|118140|118367|118167|118370.5|118170.5|118340|118140|15
1581691200000|2020-02-14 14:40:00|118369.5|118169.5|118351.5|118251.5|118374|118251.5|118344|118168|14
1581691500000|2020-02-14 14:45:00|118346.5|118246.5|118341.5|118241.5|118406.5|118256.5|118341.4|118196.5|10
1581691800000|2020-02-14 14:50:00|118346.5|118246.5|118396.5|118196.5|118396.6|118256.5|118341.5|118196.5|7
1581692100000|2020-02-14 14:55:00|118401.3|118201.3|118393.5|118193.5|118416.5|118216.5|118393.5|118193.5|16
1581692400000|2020-02-14 15:00:00|118399.5|118199.5|118406.5|118206.5|118413.9|118213.9|118399.5|118199.5|8
1581692700000|2020-02-14 15:05:00|118413.9|118213.9|118426.5|118226.5|118426.5|118276.5|118376.5|118211.5|8
1581693000000|2020-02-14 15:10:00|118376.5|118276.5|118401.5|118201.5|118426.5|118276.5|118356.5|118201.5|20
1581693300000|2020-02-14 15:15:00|118396.5|118196.5|118413|118213|118413|118261.5|118351.5|118196.5|6
1581693600000|2020-02-14 15:20:00|118420.4|118220.4|118418|118218|118420.4|118220.4|118410.5|118210.5|7
1581693900000|2020-02-14 15:25:00|118423|118223|118438|118238|118438|118238|118423|118223|4
1581694200000|2020-02-14 15:30:00|118443|118243|118438|118238|118443|118243|118433|118233|4
1581694800000|2020-02-14 15:40:00|118428|118228|118433|118233|118438|118238|118423|118223|6
1581695100000|2020-02-14 15:45:00|118428|118228|118428|118228|118428|118228|118428|118228|1
1581695400000|2020-02-14 15:50:00|118433|118233|118438|118238|118438|118238|118433|118233|5
1581695700000|2020-02-14 15:55:00|118433|118233|118431.3|118231.3|118433|118233|118428.8|118228.8|4
1581696000000|2020-02-14 16:00:00|118433.8|118233.8|118446.3|118246.3|118446.3|118246.3|118433.8|118233.8|8
1581696300000|2020-02-14 16:05:00|118436.3|118236.3|118433.8|118233.8|118436.3|118236.3|118431.3|118231.3|5
1581696600000|2020-02-14 16:10:00|118431.3|118231.3|118431.3|118231.3|118441.3|118241.3|118421.3|118221.3|12
1581696900000|2020-02-14 16:15:00|118441.3|118241.3|118436.5|118236.5|118451.3|118288|118384.3|118235.3|12
1581697200000|2020-02-14 16:20:00|118438|118238|118423|118223|118448|118248|118423|118223|7
1581697500000|2020-02-14 16:25:00|118413|118213|118423|118223|118423|118223|118403|118203|12
1581697800000|2020-02-14 16:30:00|118428|118228|118443|118243|118443|118243|118426.5|118226.5|6
1581698100000|2020-02-14 16:35:00|118438|118238|118433|118233|118438|118238|118433|118233|2
1581698400000|2020-02-14 16:40:00|118438|118238|118453|118253|118453|118253|118438|118238|6
1581699000000|2020-02-14 16:50:00|118468|118268|118473|118273|118478|118278|118463|118263|5
1581699300000|2020-02-14 16:55:00|118464|118264|118463|118263|118464|118264|118461.5|118261.5|3
1581699600000|2020-02-14 17:00:00|118473|118273|118473|118273|118473|118273|118473|118273|1
1581699900000|2020-02-14 17:05:00|118465.4|118265.4|118473|118273|118473|118273|118465.4|118265.4|2
1581700500000|2020-02-14 17:15:00|118483|118283|118483|118283|118483|118283|118483|118283|1
1581700800000|2020-02-14 17:20:00|118478|118278|118468|118268|118478|118278|118468|118268|5
1581701100000|2020-02-14 17:25:00|118460.5|118260.5|118413|118213|118460.5|118260.5|118408|118208|16
1581701400000|2020-02-14 17:30:00|118413.8|118213.8|118418.8|118218.8|118423.8|118223.8|118413.8|118213.8|10
1581701700000|2020-02-14 17:35:00|118408.8|118208.8|118398.8|118198.8|118416.8|118216.8|118393.8|118193.8|11
1581702000000|2020-02-14 17:40:00|118403.8|118203.8|118403.8|118203.8|118423.8|118223.8|118403.8|118203.8|7
1581702300000|2020-02-14 17:45:00|118398.8|118198.8|118417.3|118217.3|118417.3|118217.3|118398.8|118198.8|8
1581702600000|2020-02-14 17:50:00|118408.8|118208.8|118417.3|118217.3|118423.8|118223.8|118408.8|118208.8|4
1581702900000|2020-02-14 17:55:00|118398.8|118198.8|118410.8|118210.8|118423.4|118223.4|118398.8|118198.8|8
1581703200000|2020-02-14 18:00:00|118438|118238|118438.8|118238.8|118438.8|118238.8|118438|118238|2
1581703500000|2020-02-14 18:05:00|118433.8|118233.8|118417.8|118217.8|118433.8|118233.8|118398.8|118198.8|4
1581703800000|2020-02-14 18:10:00|118433.8|118233.8|118433.8|118233.8|118434.8|118234.8|118408.8|118208.8|14
1581704700000|2020-02-14 18:25:00|118423.8|118223.8|118422.5|118222.5|118423.8|118223.8|118415|118215|3
1581705000000|2020-02-14 18:30:00|118415|118215|118400|118200|118430.5|118230.5|118400|118200|11
1581705600000|2020-02-14 18:40:00|118410|118210|118412.5|118212.5|118415|118215|118400|118200|10
1581705900000|2020-02-14 18:45:00|118405|118205|118405|118205|118405|118205|118405|118205|1
1581706200000|2020-02-14 18:50:00|118412.5|118212.5|118412|118212|118412.5|118212.5|118405|118205|3
1581706500000|2020-02-14 18:55:00|118413.8|118213.8|118425.8|118225.8|118425.8|118225.8|118396.3|118196.3|9
1581706800000|2020-02-14 19:00:00|118403.8|118203.8|118398.8|118198.8|118403.8|118203.8|118398.8|118198.8|2
1581707400000|2020-02-14 19:10:00|118403.8|118203.8|118408.8|118208.8|118420.8|118220.8|118403.8|118203.8|3
1581707700000|2020-02-14 19:15:00|118413.8|118213.8|118443.8|118243.8|118443.8|118243.8|118413.8|118213.8|12
1581708000000|2020-02-14 19:20:00|118448.8|118248.8|118433.8|118233.8|118448.8|118248.8|118431|118231|9
1581708300000|2020-02-14 19:25:00|118435.8|118235.8|118443.8|118243.8|118443.8|118243.8|118435.8|118235.8|3
1581708600000|2020-02-14 19:30:00|118448.8|118248.8|118443.8|118243.8|118448.8|118248.8|118441.3|118241.3|6
1581708900000|2020-02-14 19:35:00|118443.7|118243.7|118424.8|118224.8|118443.7|118243.7|118414.8|118214.8|14
1581709200000|2020-02-14 19:40:00|118428.8|118228.8|118443.8|118243.8|118443.8|118243.8|118428.8|118228.8|3
1581709500000|2020-02-14 19:45:00|118438.8|118238.8|118438.8|118238.8|118438.8|118238.8|118438.8|118238.8|1
1581709800000|2020-02-14 19:50:00|118436.3|118236.3|118463.8|118263.8|118463.8|118263.8|118436.3|118236.3|4
1581710100000|2020-02-14 19:55:00|118468.8|118268.8|118473.8|118273.8|118481.3|118281.3|118463.8|118263.8|18
1581710400000|2020-02-14 20:00:00|118475.4|118275.4|118475.4|118275.4|118475.4|118275.4|118475.4|118275.4|1
1581710700000|2020-02-14 20:05:00|118474.9|118274.9|118465.4|118265.4|118474.9|118274.9|118465.4|118265.4|3
1581711000000|2020-02-14 20:10:00|118470.4|118270.4|118470.4|118270.4|118470.4|118270.4|118470.4|118270.4|1
1581711300000|2020-02-14 20:15:00|118455.4|118255.4|118460.4|118260.4|118460.4|118260.4|118435.4|118235.4|7
1581711600000|2020-02-14 20:20:00|118470.4|118270.4|118470.4|118270.4|118470.4|118270.4|118465.4|118265.4|3
1581711900000|2020-02-14 20:25:00|118475.4|118275.4|118504.4|118304.4|118510.4|118310.4|118475.4|118275.4|11
1581712200000|2020-02-14 20:30:00|118515.4|118315.4|118505.4|118305.4|118515.4|118315.4|118505.4|118305.4|2
1581712500000|2020-02-14 20:35:00|118503|118303|118460.9|118260.9|118503|118303|118460.6|118260.6|14
1581712800000|2020-02-14 20:40:00|118460.8|118260.8|118450.4|118250.4|118460.8|118260.8|118450.4|118250.4|3
1581713100000|2020-02-14 20:45:00|118455.4|118255.4|118450.4|118250.4|118470.4|118270.4|118450.4|118250.4|4
1581713400000|2020-02-14 20:50:00|118455.4|118255.4|118455.4|118255.4|118455.4|118255.4|118455.4|118255.4|1
1581713700000|2020-02-14 20:55:00|118452.9|118252.9|118430|118230|118463.2|118263.2|118430|118230|13
1581904800000|2020-02-17 02:00:00|118101.3|118001.3|118081|117981|118130.3|118030.3|118080|117980|214
1581905100000|2020-02-17 02:05:00|118082.3|117982.3|117944|117844|118105|118005|117942|117842|330
1581905400000|2020-02-17 02:10:00|117944.5|117844.5|118014|117914|118015.8|117915.8|117919.5|117819.5|291
1581905700000|2020-02-17 02:15:00|118013.5|117913.5|118043|117943|118046|117946|118007.8|117907.8|185
1581906000000|2020-02-17 02:20:00|118042.5|117942.5|118040.8|117940.8|118079.7|117979.7|118035.5|117935.5|205
1581906300000|2020-02-17 02:25:00|118045.3|117945.3|118059.8|117959.8|118089.8|117989.8|118045.3|117945.3|130
1581906600000|2020-02-17 02:30:00|118061.5|117961.5|118115.8|118015.8|118120|118020|118059.8|117959.8|137
1581906900000|2020-02-17 02:35:00|118115|118015|118047.5|117947.5|118116.3|118016.3|118047.5|117947.5|206
1581907200000|2020-02-17 02:40:00|118048|117948|118027|117927|118053.5|117953.5|118021.8|117921.8|191
1581907500000|2020-02-17 02:45:00|118026.5|117926.5|118027.3|117927.3|118055.7|117955.7|118009|117909|149
1581907800000|2020-02-17 02:50:00|118027.8|117927.8|118017.8|117917.8|118034.5|117934.5|117992.8|117892.8|219
1581908100000|2020-02-17 02:55:00|118021.5|117921.5|117993|117893|118024|117924|117977.9|117877.9|169
1581908400000|2020-02-17 03:00:00|117991.2|117891.2|118042.8|117942.8|118047.3|117947.3|117987.3|117887.3|125
1581908700000|2020-02-17 03:05:00|118042.3|117942.3|118040.8|117940.8|118051.3|117951.3|118022|117922|110
1581909000000|2020-02-17 03:10:00|118041.3|117941.3|118071|117971|118079.3|117979.3|118031.8|117931.8|147
1581909300000|2020-02-17 03:15:00|118068.3|117968.3|118049.3|117949.3|118091.5|117991.5|118037.8|117937.8|157
1581909600000|2020-02-17 03:20:00|118050.8|117950.8|118047.8|117947.8|118064.5|117964.5|118046|117946|129
1581909900000|2020-02-17 03:25:00|118045.3|117945.3|118058.5|117958.5|118058.5|117958.5|118031.3|117931.3|67
1581910200000|2020-02-17 03:30:00|118060.5|117960.5|118077.8|117977.8|118077.8|117977.8|118041.8|117941.8|112
1581910500000|2020-02-17 03:35:00|118076.8|117976.8|118082.5|117982.5|118098.5|117998.5|118072.5|117972.5|99
1581910800000|2020-02-17 03:40:00|118082|117982|118092.5|117992.5|118095.5|117995.5|118077|117977|28
1581911100000|2020-02-17 03:45:00|118093|117993|118133.6|118033.6|118146.5|118046.5|118092|117992|157
1581911400000|2020-02-17 03:50:00|118134.1|118034.1|118162.6|118062.6|118177.6|118077.6|118127.5|118027.5|113
1581911700000|2020-02-17 03:55:00|118160.6|118060.6|118183.6|118083.6|118183.6|118083.6|118160.1|118060.1|96
1581912000000|2020-02-17 04:00:00|118185.6|118085.6|118172|118072|118188|118088|118152|118052|111
1581912300000|2020-02-17 04:05:00|118177|118077|118236|118136|118250.5|118150.5|118177|118077|192
1581912600000|2020-02-17 04:10:00|118233.5|118133.5|118239.3|118139.3|118244.5|118144.5|118221.5|118121.5|183
1581912900000|2020-02-17 04:15:00|118240|118140|118242|118142|118247.5|118147.5|118226.5|118126.5|123
1581913200000|2020-02-17 04:20:00|118241.5|118141.5|118235.5|118135.5|118266|118166|118233.5|118133.5|117
1581913500000|2020-02-17 04:25:00|118234.5|118134.5|118259|118159|118264.5|118164.5|118211.5|118111.5|158
1581913800000|2020-02-17 04:30:00|118261.5|118161.5|118235.8|118135.8|118263|118163|118235.3|118135.3|106
1581914100000|2020-02-17 04:35:00|118235.3|118135.3|118229.5|118129.5|118239|118139|118203|118103|124
1581914400000|2020-02-17 04:40:00|118233|118133|118221|118121|118239|118139|118216.8|118116.8|101
1581914700000|2020-02-17 04:45:00|118220|118120|118231|118131|118242|118142|118219.5|118119.5|99
1581915000000|2020-02-17 04:50:00|118232|118132|118283.5|118183.5|118287|118187|118232|118132|158
1581915300000|2020-02-17 04:55:00|118284|118184|118263|118163|118284.5|118184.5|118249|118149|98
1581915600000|2020-02-17 05:00:00|118264|118164|118272.5|118172.5|118293.5|118193.5|118262.5|118162.5|141
1581915900000|2020-02-17 05:05:00|118272|118172|118266.3|118166.3|118279.5|118179.5|118259.8|118159.8|136
1581916200000|2020-02-17 05:10:00|118269|118169|118233.8|118133.8|118273|118173|118233.8|118133.8|92
1581916500000|2020-02-17 05:15:00|118234.3|118134.3|118198.8|118098.8|118235.3|118135.3|118191|118091|148
1581916800000|2020-02-17 05:20:00|118200|118100|118253|118153|118257.3|118157.3|118200|118100|143
1581917100000|2020-02-17 05:25:00|118253.5|118153.5|118210|118110|118256|118156|118200|118100|152
1581917400000|2020-02-17 05:30:00|118209.5|118109.5|118239|118139|118248|118148|118209.5|118109.5|137
1581917700000|2020-02-17 05:35:00|118239.5|118139.5|118223.5|118123.5|118247.5|118147.5|118220|118120|123
1581918000000|2020-02-17 05:40:00|118224|118124|118272.5|118172.5|118274.5|118174.5|118223.5|118123.5|185
1581918300000|2020-02-17 05:45:00|118272|118172|118235|118135|118277.3|118177.3|118232.5|118132.5|193
1581918600000|2020-02-17 05:50:00|118234|118134|118248|118148|118255|118155|118218.5|118118.5|122
1581918900000|2020-02-17 05:55:00|118247.5|118147.5|118252|118152|118253|118153|118225.8|118125.8|157
1581919200000|2020-02-17 06:00:00|118252.5|118152.5|118247.5|118147.5|118275.5|118175.5|118245.3|118145.3|139
1581919500000|2020-02-17 06:05:00|118247|118147|118317.5|118217.5|118343|118243|118245.5|118145.5|262
1581919800000|2020-02-17 06:10:00|118315.5|118215.5|118316.3|118216.3|118343|118243|118310|118210|124
1581920100000|2020-02-17 06:15:00|118316.8|118216.8|118309|118209|118332|118232|118289.2|118189.2|189
1581920400000|2020-02-17 06:20:00|118307.5|118207.5|118413|118313|118419.3|118319.3|118298.8|118198.8|253
1581920700000|2020-02-17 06:25:00|118413.5|118313.5|118380|118280|118416.1|118316.1|118379|118279|205
1581921000000|2020-02-17 06:30:00|118380.5|118280.5|118386.3|118286.3|118396|118296|118380.5|118280.5|71
1581921300000|2020-02-17 06:35:00|118384.3|118284.3|118385|118285|118388.3|118288.3|118365.4|118265.4|37
1581921600000|2020-02-17 06:40:00|118390|118290|118355|118255|118394.5|118294.5|118350|118250|35
1581921900000|2020-02-17 06:45:00|118356.8|118256.8|118355|118255|118360.5|118260.5|118341|118241|40
1581922200000|2020-02-17 06:50:00|118362.8|118262.8|118386.5|118286.5|118389.5|118289.5|118362.8|118262.8|11
1581922500000|2020-02-17 06:55:00|118384.3|118284.3|118390.5|118290.5|118391|118291|118383.5|118283.5|15
1581922800000|2020-02-17 07:00:00|118387.8|118287.8|118380|118280|118400|118300|118380|118280|32
1581923100000|2020-02-17 07:05:00|118378.8|118278.8|118355|118255|118378.8|118278.8|118355|118255|11
1581923400000|2020-02-17 07:10:00|118351.8|118251.8|118337.3|118237.3|118355|118255|118325|118225|32
1581923700000|2020-02-17 07:15:00|118329.8|118229.8|118325|118225|118329.8|118229.8|118306.3|118206.3|15
1581924000000|2020-02-17 07:20:00|118324.8|118224.8|118335|118235|118335|118235|118295|118195|36
1581924300000|2020-02-17 07:25:00|118330|118230|118312.8|118212.8|118370|118230|118305|118170|26
1581924600000|2020-02-17 07:30:00|118315.3|118215.3|118333.7|118233.7|118381|118233.7|118315.3|118178.7|20
1581924900000|2020-02-17 07:35:00|118332.4|118232.4|118374.8|118174.8|118375|118232.4|118330|118174.8|4
1581925200000|2020-02-17 07:40:00|118375|118175|118370|118170|118377.8|118230|118330|118165|7
1581925500000|2020-02-17 07:45:00|118369.8|118169.8|118365|118165|118369.8|118169.8|118365|118165|2
1581925800000|2020-02-17 07:50:00|118360.8|118160.8|118256.3|118156.3|118360.8|118184.8|118254|118145|75
1581926100000|2020-02-17 07:55:00|118256.8|118156.8|118264.8|118164.8|118268.8|118168.8|118244.3|118144.3|84
1581926400000|2020-02-17 08:00:00|118265|118165|118280|118180|118280|118180|118265|118165|3
1581926700000|2020-02-17 08:05:00|118283.3|118183.3|118320|118220|118365|118220|118283.3|118155|7
1581927000000|2020-02-17 08:10:00|118310|118210|118300|118200|118310|118210|118300|118200|2
1581927300000|2020-02-17 08:15:00|118295|118195|118319|118119|118326|118195|118275|118109|42
1581927600000|2020-02-17 08:20:00|118324|118124|118354.5|118154.5|118366|118187.5|118283|118124|65
1581927900000|2020-02-17 08:25:00|118354|118154|118334|118134|118354|118154|118334|118134|50
1581928200000|2020-02-17 08:30:00|118320|118120|118336|118136|118341|118141|118314|118114|40
1581928500000|2020-02-17 08:35:00|118334.5|118134.5|118341|118141|118341|118179|118265|118110|53
1581928800000|2020-02-17 08:40:00|118339.5|118139.5|118331.2|118231.2|118350|118231.2|118279.5|118134|60
1581929100000|2020-02-17 08:45:00|118311.2|118211.2|118320|118220|118320|118220|118305|118205|5
1581929400000|2020-02-17 08:50:00|118315.8|118215.8|118330|118230|118330|118230|118305|118205|10
1581929700000|2020-02-17 08:55:00|118323.4|118223.4|118355|118255|118360|118260|118323.4|118223.4|10
1581930000000|2020-02-17 09:00:00|118375|118275|118395|118295|118442.3|118320|118365|118240.5|38
1581930300000|2020-02-17 09:05:00|118400|118300|118365|118265|118462.8|118315|118360|118215|20
1581930600000|2020-02-17 09:10:00|118360|118260|118360|118260|118360|118260|118355|118255|3
1581930900000|2020-02-17 09:15:00|118365|118265|118360|118260|118370|118270|118360|118260|4
1581931200000|2020-02-17 09:20:00|118355|118255|118345|118245|118360|118260|118345|118245|6
1581931500000|2020-02-17 09:25:00|118346.3|118246.3|118355|118255|118365|118265|118346.3|118246.3|4
1581932100000|2020-02-17 09:35:00|118350|118250|118345|118245|118353.4|118253.4|118330|118230|7
1581932400000|2020-02-17 09:40:00|118335|118235|118325|118225|118335|118235|118312.5|118212.5|8
1581932700000|2020-02-17 09:45:00|118317.5|118217.5|118310|118210|118325|118225|118310|118210|5
1581933000000|2020-02-17 09:50:00|118305|118205|118340|118240|118340|118240|118305|118205|7
1581933300000|2020-02-17 09:55:00|118405|118205|118400|118200|118405|118205|118400|118200|2
1581933600000|2020-02-17 10:00:00|118395|118195|118395|118195|118400|118250|118345|118195|5
1581933900000|2020-02-17 10:05:00|118400|118200|118350|118250|118403.2|118253.8|118348.8|118198.8|9
1581934200000|2020-02-17 10:10:00|118400|118200|118350|118250|118400|118250|118350|118200|2
1581934500000|2020-02-17 10:15:00|118345|118245|118350|118250|118350|118250|118345|118245|4
1581934800000|2020-02-17 10:20:00|118345|118245|118350|118250|118350|118250|118345|118245|4
1581935100000|2020-02-17 10:25:00|118355|118255|118355|118255|118355|118255|118355|118255|1
1581936300000|2020-02-17 10:45:00|118335|118235|118345|118245|118352.4|118252.4|118335|118235|5
1581936600000|2020-02-17 10:50:00|118350|118250|118355|118255|118355|118255|118350|118250|2
1581937200000|2020-02-17 11:00:00|118350|118250|118350|118250|118350|118250|118350|118250|1
1581937500000|2020-02-17 11:05:00|118335|118235|118330|118230|118335|118235|118330|118230|2
1581937800000|2020-02-17 11:10:00|118325|118225|118325|118225|118330|118230|118317.5|118217.5|5
1581938100000|2020-02-17 11:15:00|118335|118235|118340|118240|118340|118240|118335|118235|2
1581938400000|2020-02-17 11:20:00|118345|118245|118355|118255|118395|118255|118345|118195|3
1581939600000|2020-02-17 11:40:00|118343.8|118243.8|118352.4|118252.4|118355|118255|118330|118230|8
1581939900000|2020-02-17 11:45:00|118395|118195|118360|118260|118395|118260|118340|118195|4
1581940200000|2020-02-17 11:50:00|118375|118275|118380|118280|118380|118280|118375|118275|6
1581940500000|2020-02-17 11:55:00|118375|118275|118380|118280|118380|118280|118372.5|118272.5|6
1581941100000|2020-02-17 12:05:00|118405|118205|118405|118205|118405|118205|118405|118205|1
1581942600000|2020-02-17 12:30:00|118370|118270|118370|118270|118370|118270|118370|118270|1
1581942900000|2020-02-17 12:35:00|118380|118280|118450|118250|118465|118280|118380|118230|8
1581943200000|2020-02-17 12:40:00|118451.5|118251.5|118450|118250|118452.5|118252.5|118450|118250|11
1581943500000|2020-02-17 12:45:00|118447.5|118247.5|118427.5|118227.5|118447.5|118247.5|118427.5|118227.5|2
1581943800000|2020-02-17 12:50:00|118436.3|118236.3|118435|118235|118436.3|118236.3|118435|118235|2
1581945300000|2020-02-17 13:15:00|118440|118240|118440|118240|118440|118240|118440|118240|1
1581945600000|2020-02-17 13:20:00|118445|118245|118445|118245|118445|118245|118445|118245|1
1581947100000|2020-02-17 13:45:00|118435|118235|118446.3|118246.3|118446.3|118246.3|118435|118235|5
1581947700000|2020-02-17 13:55:00|118405|118305|118398.8|118298.8|118405|118305|118398.8|118298.8|3
1581948000000|2020-02-17 14:00:00|118403.8|118303.8|118431.5|118231.5|118431.5|118303.8|118393.8|118231.5|5
1581948300000|2020-02-17 14:05:00|118436.5|118236.5|118403.5|118303.5|118436.5|118303.5|118403.5|118235|3
1581948600000|2020-02-17 14:10:00|118404.8|118304.8|118470|118270|118480|118311|118404.8|118255|11
1581948900000|2020-02-17 14:15:00|118475|118275|118506|118306|118506|118306|118475|118275|5
1581949200000|2020-02-17 14:20:00|118510|118310|118506|118306|118510|118310|118506|118306|5
1581949500000|2020-02-17 14:25:00|118510|118310|118508.8|118308.8|118510|118310|118508.8|118308.8|2
1581950100000|2020-02-17 14:35:00|118503|118303|118436|118336|118503|118343.8|118436|118288.8|12
1581950400000|2020-02-17 14:40:00|118438.5|118338.5|118438.5|118338.5|118438.5|118338.5|118438.5|118338.5|1
1581950700000|2020-02-17 14:45:00|118436|118336|118436|118336|118436|118336|118436|118336|1
1581951300000|2020-02-17 14:55:00|118433.5|118333.5|118431|118331|118470|118333.5|118416.5|118265|13
1581951600000|2020-02-17 15:00:00|118433.5|118333.5|118480|118280|118480|118336|118424|118270|9
1581951900000|2020-02-17 15:05:00|118437|118337|118480|118280|118490|118340|118430|118280|5
1581952200000|2020-02-17 15:10:00|118432|118332|118480|118280|118485|118335|118430|118278|9
1581952500000|2020-02-17 15:15:00|118480.5|118280.5|118426|118326|118480.5|118332|118426|118270|7
1581952800000|2020-02-17 15:20:00|118423.5|118323.5|118426|118326|118460|118326|118411.5|118260|8
1581953400000|2020-02-17 15:30:00|118454|118254|118426|118326|118454|118326|118426|118254|2
1581953700000|2020-02-17 15:35:00|118460|118260|118460|118260|118460|118260|118460|118260|1
1581954300000|2020-02-17 15:45:00|118470|118270|118485|118285|118510|118359|118415|118265|21
1581954600000|2020-02-17 15:50:00|118488|118288|118438.2|118338.2|118488|118338.2|118438.2|118285|3
1581954900000|2020-02-17 15:55:00|118485|118285|118455|118255|118485|118332|118413|118255|20
1581955200000|2020-02-17 16:00:00|118408|118308|118465|118265|118465|118315|118408|118265|3
1581955500000|2020-02-17 16:05:00|118461.5|118261.5|118455|118255|118461.5|118261.5|118455|118255|3
1581957000000|2020-02-17 16:30:00|118450|118250|118460|118260|118460|118314|118407|118240|10
1581957600000|2020-02-17 16:40:00|118406.5|118306.5|118460|118260|118460|118310|118380|118230|18
1581957900000|2020-02-17 16:45:00|118409|118309|118430|118230|118455|118309|118382.5|118230|8
1581958200000|2020-02-17 16:50:00|118432|118232|118440|118240|118440|118240|118432|118232|2
1581958500000|2020-02-17 16:55:00|118430.5|118230.5|118440|118240|118440|118240|118425|118225|3
1581959100000|2020-02-17 17:05:00|118437.5|118237.5|118435|118235|118437.5|118237.5|118435|118235|2
1581964200000|2020-02-17 18:30:00|118445|118245|118441.2|118241.2|118445|118245|118441.2|118241.2|2
1581967200000|2020-02-17 19:20:00|118461.2|118261.2|118461.2|118261.2|118461.2|118261.2|118461.2|118261.2|1
1581969300000|2020-02-17 19:55:00|118455|118255|118455|118255|118455|118255|118455|118255|1
1581969600000|2020-02-17 20:00:00|118455.1|118255.1|118455|118255|118455.1|118255.1|118455|118255|2
1581991200000|2020-02-18 02:00:00|118793.3|118693.3|118729.8|118629.8|118814.5|118714.5|118725.8|118625.8|215
1581991500000|2020-02-18 02:05:00|118730|118630|118700.3|118600.3|118740|118640|118690.4|118590.4|181
1581991800000|2020-02-18 02:10:00|118701.3|118601.3|118746.8|118646.8|118754.8|118654.8|118701.3|118601.3|158
1581992100000|2020-02-18 02:15:00|118747.3|118647.3|118791.3|118691.3|118812.4|118712.4|118743.3|118643.3|202
1581992400000|2020-02-18 02:20:00|118792.3|118692.3|118807.8|118707.8|118814.8|118714.8|118782.8|118682.8|117
1581992700000|2020-02-18 02:25:00|118806.8|118706.8|118780.3|118680.3|118807.8|118707.8|118774.9|118674.9|84
1581993000000|2020-02-18 02:30:00|118779.3|118679.3|118820.8|118720.8|118823.2|118723.2|118777.3|118677.3|217
1581993300000|2020-02-18 02:35:00|118821.8|118721.8|118895.4|118795.4|118898.3|118798.3|118811.3|118711.3|222
1581993600000|2020-02-18 02:40:00|118896.4|118796.4|118892|118792|118921.8|118821.8|118891|118791|232
1581993900000|2020-02-18 02:45:00|118897|118797|118943.8|118843.8|118992.7|118892.7|118894.8|118794.8|213
1581994200000|2020-02-18 02:50:00|118942.3|118842.3|118948.8|118848.8|118966.3|118866.3|118914.4|118814.4|246
1581994500000|2020-02-18 02:55:00|118948.3|118848.3|119001.8|118901.8|119031.8|118931.8|118929.8|118829.8|285
1581994800000|2020-02-18 03:00:00|119002.3|118902.3|118920.4|118820.4|119009.3|118909.3|118920.4|118820.4|176
1581995100000|2020-02-18 03:05:00|118919.9|118819.9|118908.8|118808.8|118937.3|118837.3|118908.8|118808.8|129
1581995400000|2020-02-18 03:10:00|118905|118805|118925|118825|118940|118840|118904.3|118804.3|135
1581995700000|2020-02-18 03:15:00|118929.3|118829.3|118941.3|118841.3|118955.8|118855.8|118905|118805|166
1581996000000|2020-02-18 03:20:00|118941.8|118841.8|118910|118810|118985|118885|118900|118800|177
1581996300000|2020-02-18 03:25:00|118908.3|118808.3|118923.5|118823.5|118930.7|118830.7|118884.8|118784.8|121
1581996600000|2020-02-18 03:30:00|118923.3|118823.3|118907.3|118807.3|118938.3|118838.3|118893.8|118793.8|98
1581996900000|2020-02-18 03:35:00|118912.3|118812.3|118910|118810|118913.8|118813.8|118892.3|118792.3|68
1581997200000|2020-02-18 03:40:00|118909.5|118809.5|118888.3|118788.3|118915.3|118815.3|118869.3|118769.3|139
1581997500000|2020-02-18 03:45:00|118889.8|118789.8|118853.8|118753.8|118903.8|118803.8|118852.3|118752.3|123
1581997800000|2020-02-18 03:50:00|118852.3|118752.3|118872.3|118772.3|118875.5|118775.5|118852.3|118752.3|111
1581998100000|2020-02-18 03:55:00|118872.8|118772.8|118871.3|118771.3|118876|118776|118862.3|118762.3|63
1581998400000|2020-02-18 04:00:00|118871.8|118771.8|118872.3|118772.3|118898.8|118798.8|118871.3|118771.3|113
1581998700000|2020-02-18 04:05:00|118872.8|118772.8|118868.3|118768.3|118888.8|118788.8|118858.3|118758.3|98
1581999000000|2020-02-18 04:10:00|118874.3|118774.3|118847|118747|118882.5|118782.5|118843.5|118743.5|105
1581999300000|2020-02-18 04:15:00|118847.5|118747.5|118837|118737|118864.3|118764.3|118837|118737|92
1581999600000|2020-02-18 04:20:00|118836.5|118736.5|118830.8|118730.8|118875.8|118775.8|118827.8|118727.8|142
1581999900000|2020-02-18 04:25:00|118830.3|118730.3|118862.3|118762.3|118862.8|118762.8|118828.5|118728.5|92
1582000200000|2020-02-18 04:30:00|118862.8|118762.8|118815.3|118715.3|118863.3|118763.3|118814.7|118714.7|136
1582000500000|2020-02-18 04:35:00|118815|118715|118813.8|118713.8|118824.8|118724.8|118813.5|118713.5|82
1582000800000|2020-02-18 04:40:00|118813.5|118713.5|118833|118733|118848.5|118748.5|118813|118713|111
1582001100000|2020-02-18 04:45:00|118832|118732|118836.8|118736.8|118842.3|118742.3|118812|118712|128
1582001400000|2020-02-18 04:50:00|118835.3|118735.3|118843.3|118743.3|118853.3|118753.3|118832.3|118732.3|93
1582001700000|2020-02-18 04:55:00|118842.8|118742.8|118848.5|118748.5|118849.5|118749.5|118836.5|118736.5|107
1582002000000|2020-02-18 05:00:00|118850|118750|118871|118771|118884.8|118784.8|118848.5|118748.5|254
1582002300000|2020-02-18 05:05:00|118866.9|118766.9|118885|118785|118913.3|118813.3|118865.4|118765.4|165
1582002600000|2020-02-18 05:10:00|118883.5|118783.5|118893.5|118793.5|118895.5|118795.5|118874.3|118774.3|127
1582002900000|2020-02-18 05:15:00|118893|118793|118907.5|118807.5|118917.8|118817.8|118893|118793|116
1582003200000|2020-02-18 05:20:00|118908.5|118808.5|118903.5|118803.5|118913.8|118813.8|118896.5|118796.5|85
1582003500000|2020-02-18 05:25:00|118903.8|118803.8|118908.3|118808.3|118914.5|118814.5|118897|118797|97
1582003800000|2020-02-18 05:30:00|118908.5|118808.5|118894.5|118794.5|118911|118811|118894|118794|75
1582004100000|2020-02-18 05:35:00|118895.5|118795.5|118892.6|118792.6|118905|118805|118887|118787|88
1582004400000|2020-02-18 05:40:00|118892.1|118792.1|118893.1|118793.1|118901.6|118801.6|118868.1|118768.1|106
1582004700000|2020-02-18 05:45:00|118892.6|118792.6|118933.6|118833.6|118940|118840|118883.6|118783.6|136
1582005000000|2020-02-18 05:50:00|118933.1|118833.1|118902.5|118802.5|118949.5|118849.5|118902.5|118802.5|157
1582005300000|2020-02-18 05:55:00|118903|118803|118911.5|118811.5|118914|118814|118885|118785|107
1582005600000|2020-02-18 06:00:00|118912|118812|118911.5|118811.5|118917.5|118817.5|118897|118797|84
1582005900000|2020-02-18 06:05:00|118910|118810|118883|118783|118910|118810|118883|118783|64
1582006200000|2020-02-18 06:10:00|118881.5|118781.5|118926|118826|118942.5|118842.5|118871.5|118771.5|137
1582006500000|2020-02-18 06:15:00|118925.5|118825.5|118906.5|118806.5|118926.7|118826.7|118903.5|118803.5|174
1582006800000|2020-02-18 06:20:00|118906|118806|118912|118812|118912.5|118812.5|118892.5|118792.5|78
1582007100000|2020-02-18 06:25:00|118912.5|118812.5|118937|118837|118944|118844|118905|118805|172
1582007400000|2020-02-18 06:30:00|118930|118830|118916.5|118816.5|118942.5|118842.5|118895.5|118795.5|102
1582007700000|2020-02-18 06:35:00|118915|118815|118949.5|118849.5|118956.2|118856.2|118900.5|118800.5|66
1582008000000|2020-02-18 06:40:00|118953.5|118853.5|118976|118876|118985.5|118885.5|118948|118848|40
1582008300000|2020-02-18 06:45:00|118975.5|118875.5|118961|118861|118976|118876|118957.5|118857.5|18
1582008600000|2020-02-18 06:50:00|118950.5|118850.5|118969|118869|118971|118871|118945|118845|44
1582008900000|2020-02-18 06:55:00|118970.5|118870.5|118962|118862|118977.5|118877.5|118962|118862|29
1582009200000|2020-02-18 07:00:00|118959|118859|118965|118865|118969.9|118869.9|118942|118842|51
1582009500000|2020-02-18 07:05:00|118964|118864|118969.5|118869.5|118980.5|118880.5|118964|118864|24
1582009800000|2020-02-18 07:10:00|118969|118869|118975|118875|118985.5|118885.5|118949|118849|69
1582010100000|2020-02-18 07:15:00|118975.5|118875.5|118939|118839|118975.5|118875.5|118934|118834|29
1582010400000|2020-02-18 07:20:00|118940|118840|118918.5|118818.5|118965|118865|118918.5|118818.5|77
1582010700000|2020-02-18 07:25:00|118915|118815|118939|118839|119004|118850|118906.5|118804|61
1582011000000|2020-02-18 07:30:00|118937.5|118837.5|119000|118800|119000|118864.5|118914|118780|37
1582011300000|2020-02-18 07:35:00|118958.5|118858.5|119031.5|118831.5|119031.5|118882.5|118958.5|118830|21
1582011600000|2020-02-18 07:40:00|119045|118845|119060|118860|119080|118942.5|118985|118830|61
1582011900000|2020-02-18 07:45:00|119055|118855|119037|118937|119072|118942.5|119015|118855|60
1582012200000|2020-02-18 07:50:00|119045|118945|119080|118980|119139.5|118984|119026.5|118916|94
1582012500000|2020-02-18 07:55:00|119082.5|118982.5|119059.5|118959.5|119089.5|118989.5|119056.5|118956.5|95
1582012800000|2020-02-18 08:00:00|119060|118960|119037.5|118937.5|119080|118980|119033.8|118933.8|50
1582013100000|2020-02-18 08:05:00|119038|118938|119039|118839|119049|118938|118970|118820|65
1582013400000|2020-02-18 08:10:00|119040|118840|119015|118915|119080|118925|118989.3|118821|57
1582013700000|2020-02-18 08:15:00|119010|118910|119016.2|118916.2|119021.9|118921.9|119006.2|118906.2|31
1582014000000|2020-02-18 08:20:00|119016.9|118916.9|119020|118920|119028.8|118928.8|119016.2|118916.2|14
1582014300000|2020-02-18 08:25:00|119025|118925|119025|118925|119113.7|118962.4|119025|118880|18
1582014600000|2020-02-18 08:30:00|119045|118945|119020|118920|119099.8|118955|119010|118880|28
1582014900000|2020-02-18 08:35:00|119021.3|118921.3|119062.5|118962.5|119130|118980|119021.3|118892.4|16
1582015200000|2020-02-18 08:40:00|119065|118965|119075|118975|119080|118980|119060|118960|16
1582015500000|2020-02-18 08:45:00|119125|118925|119127.7|118927.7|119128.4|118973.4|119060|118900|19
1582015800000|2020-02-18 08:50:00|119128.4|118928.4|119075|118975|119128.4|118995|119075|118928.4|17
1582016100000|2020-02-18 08:55:00|119080|118980|119085.8|118985.8|119085.8|118985.8|119070|118970|9
1582016400000|2020-02-18 09:00:00|119095|118995|119103.8|119003.8|119167.3|119014.3|119088.8|118948.8|44
1582016700000|2020-02-18 09:05:00|119128.8|119028.8|119120|119020|119183.7|119040|119115|118970.5|37
1582017000000|2020-02-18 09:10:00|119130|119030|119120|119020|119180|119034.8|119112.5|118974.3|21
1582017300000|2020-02-18 09:15:00|119170.8|118970.8|119100|119000|119178.8|119046.8|119095.4|118954.9|44
1582017600000|2020-02-18 09:20:00|119100.3|119000.3|119085.3|118985.3|119107.3|119007.3|119082.5|118982.5|32
1582017900000|2020-02-18 09:25:00|119128.8|118928.8|119100.8|118900.8|119128.8|118928.8|119100.8|118900.8|40
1582018200000|2020-02-18 09:30:00|119106|118906|119060|118960|119116.8|118966.3|119044.5|118906|42
1582018500000|2020-02-18 09:35:00|119116.8|118916.8|119070.8|118970.8|119130|118971.8|119070.3|118916.8|9
1582018800000|2020-02-18 09:40:00|119068.3|118968.3|119102.4|118902.4|119102.4|118970|119030|118889.3|21
1582019100000|2020-02-18 09:45:00|119103.7|118903.7|119080|118980|119141|118989|119058.7|118903.7|37
1582019400000|2020-02-18 09:50:00|119079.3|118979.3|119105|119005|119151.3|119017.8|119075|118946.8|42
1582019700000|2020-02-18 09:55:00|119105.3|119005.3|119173|118973|119181|119030|119105|118964|25
1582020000000|2020-02-18 10:00:00|119174|118974|119208.2|119008.2|119230|119100|119125|118974|49
1582020300000|2020-02-18 10:05:00|119207.7|119007.7|119110|119010|119212.4|119067.4|119105|119005|20
1582020600000|2020-02-18 10:10:00|119108.8|119008.8|119111.9|119011.9|119123.8|119023.8|119103.8|119003.8|9
1582020900000|2020-02-18 10:15:00|119101.9|119001.9|119064.4|118964.4|119139.4|119004.4|119064.4|118894.4|22
1582021200000|2020-02-18 10:20:00|119061.9|118961.9|119069.4|118969.4|119104.4|119004.4|119056.9|118956.9|34
1582021500000|2020-02-18 10:25:00|119071.9|118971.9|119185|118985|119185|119038.8|119071.9|118924.4|30
1582021800000|2020-02-18 10:30:00|119183.8|118983.8|119155|118955|119183.8|119020.8|119119.8|118945|15
1582022100000|2020-02-18 10:35:00|119119.8|119019.8|119141.2|118941.2|119167.8|119019.8|119064.4|118924.4|44
1582022400000|2020-02-18 10:40:00|119146.2|118946.2|119090|118990|119146.2|118995|119085|118935|8
1582022700000|2020-02-18 10:45:00|119150|118950|119143.8|118943.8|119155|118985|119083.8|118943.8|9
1582023000000|2020-02-18 10:50:00|119083.8|118983.8|119058.8|118958.8|119113.8|118983.8|119046.2|118913.8|30
1582023300000|2020-02-18 10:55:00|119053.8|118953.8|119135|118935|119138.8|118978.8|119053.8|118933.8|7
1582023600000|2020-02-18 11:00:00|119130|118930|119070|118970|119130|118980|119070|118930|4
1582023900000|2020-02-18 11:05:00|119075|118975|119070|118970|119075|118975|119070|118970|2
1582024200000|2020-02-18 11:10:00|119079.8|118979.8|119140|118940|119142.8|119012.4|119079.8|118925|22
1582024500000|2020-02-18 11:15:00|119153.8|118953.8|119145|118945|119157.5|118957.5|119145|118945|4
1582025400000|2020-02-18 11:30:00|119150|118950|119165|118965|119165|118965|119150|118950|5
1582025700000|2020-02-18 11:35:00|119165.3|118965.3|119165|118965|119170|118970|119157.5|118957.5|10
1582026000000|2020-02-18 11:40:00|119168.3|118968.3|119175|118975|119175|118975|119168.3|118968.3|2
1582026300000|2020-02-18 11:45:00|119125|119025|119160|118960|119160|119025|119110|118960|4
1582026600000|2020-02-18 11:50:00|119165|118965|119110|119010|119170|119025|119100|118965|23
1582026900000|2020-02-18 11:55:00|119105|119005|119105|119005|119105|119005|119105|119005|1
1582027500000|2020-02-18 12:05:00|119135|118935|119135|118935|119140|118940|119135|118935|3
1582027800000|2020-02-18 12:10:00|119136.2|118936.2|119135|118935|119136.2|118936.2|119135|118935|2
1582028100000|2020-02-18 12:15:00|119095|118995|119100|119000|119100|119000|119095|118995|2
1582028400000|2020-02-18 12:20:00|119095|118995|119088.8|118988.8|119095|118995|119088.8|118988.8|6
1582028700000|2020-02-18 12:25:00|119085|118985|119080|118980|119085|118985|119080|118980|2
1582029000000|2020-02-18 12:30:00|119080.3|118980.3|119085|118985|119085|118985|119080.3|118980.3|2
1582029300000|2020-02-18 12:35:00|119135|118935|119155|118955|119160|119012.4|119090|118935|7
1582029900000|2020-02-18 12:45:00|119090|118990|119080|118980|119125|118995|119075|118925|8
1582030200000|2020-02-18 12:50:00|119075|118975|119075|118975|119075|118975|119075|118975|1
1582030500000|2020-02-18 12:55:00|119082.5|118982.5|119080|118980|119082.5|118982.5|119075|118975|3
1582030800000|2020-02-18 13:00:00|119091.3|118991.3|119110|119010|119160.8|119015|119091.3|118935|18
1582031100000|2020-02-18 13:05:00|119127.3|119027.3|119144.3|119044.3|119155|119055|119120|119020|21
1582031400000|2020-02-18 13:10:00|119143.8|119043.8|119146.3|119046.3|119149.5|119049.5|119138.8|119038.8|19
1582031700000|2020-02-18 13:15:00|119144.5|119044.5|119135|119035|119144.5|119044.5|119129.8|119029.8|8
1582032000000|2020-02-18 13:20:00|119130|119030|119123.8|119023.8|119165|119030|119115|118964.3|7
1582032300000|2020-02-18 13:25:00|119118.8|119018.8|119165|118965|119170|119018.8|119118.8|118962.6|11
1582032600000|2020-02-18 13:30:00|119164.6|118964.6|119138.8|119038.8|119183.8|119038.8|119118.8|118964.6|15
1582032900000|2020-02-18 13:35:00|119186.8|118986.8|119135|119035|119188.9|119035|119133.8|118983.8|22
1582033200000|2020-02-18 13:40:00|119138.8|119038.8|119130|119030|119138.8|119038.8|119125|119025|4
1582033500000|2020-02-18 13:45:00|119135|119035|119120|119020|119135|119035|119120|119020|3
1582034100000|2020-02-18 13:55:00|119116.8|119016.8|119115|119015|119120|119020|119107.5|119007.5|7
1582034400000|2020-02-18 14:00:00|119165|118965|119130.6|119030.6|119185|119030.6|119120|118965|18
1582034700000|2020-02-18 14:05:00|119128|119028|119118|119018|119128|119028|119118|119018|5
1582035000000|2020-02-18 14:10:00|119117.5|119017.5|119110|119010|119165.6|119017.5|119110|118965.6|13
1582035300000|2020-02-18 14:15:00|119109.5|119009.5|119111.5|119011.5|119120.5|119020.5|119109.5|119009.5|8
1582035600000|2020-02-18 14:20:00|119105|119005|119146.1|118946.1|119146.1|119010|119091.5|118946.1|7
1582035900000|2020-02-18 14:25:00|119099.8|118999.8|119091.5|118991.5|119146.1|119011.5|119091.5|118946.1|8
1582036200000|2020-02-18 14:30:00|119090|118990|119123.6|118923.6|119144.8|118994|119071.5|118920|42
1582036500000|2020-02-18 14:35:00|119069.8|118969.8|119037|118937|119107.3|118969.8|119032.1|118883.6|48
1582036800000|2020-02-18 14:40:00|119039.5|118939.5|119045|118845|119093.6|118939.5|119012|118845|26
1582037100000|2020-02-18 14:45:00|119050|118850|119052.6|118852.6|119063.6|118912.1|119004.5|118845|13
1582037400000|2020-02-18 14:50:00|119055.6|118855.6|119066.1|118866.1|119105.1|118955.1|119012.1|118852|32
1582037700000|2020-02-18 14:55:00|119066.6|118866.6|119001.5|118901.5|119066.6|118911.5|118996.5|118856.1|27
1582038000000|2020-02-18 15:00:00|119006.5|118906.5|119040|118840|119040|118906.5|118981.5|118840|12
1582038300000|2020-02-18 15:05:00|118984.5|118884.5|119040|118840|119040|118901.5|118977.5|118826.6|12
1582038600000|2020-02-18 15:10:00|119044.6|118844.6|119056.1|118856.1|119056.1|118906.1|118994|118844.6|15
1582039200000|2020-02-18 15:20:00|119054.1|118854.1|119008.5|118908.5|119054.1|118908.5|119006.6|118854.1|3
1582039500000|2020-02-18 15:25:00|119013.5|118913.5|119104.1|118904.1|119104.1|118954.1|119013.5|118880.5|21
1582039800000|2020-02-18 15:30:00|119044|118944|119104.1|118904.1|119105|118958.5|119043.5|118904.1|14
1582040100000|2020-02-18 15:35:00|119053.6|118953.6|119048.5|118948.5|119053.6|118953.6|119048.5|118948.5|2
1582040400000|2020-02-18 15:40:00|119043.6|118943.6|119094.1|118894.1|119094.1|118943.6|119038.5|118894.1|5
1582040700000|2020-02-18 15:45:00|119042.1|118942.1|119058.5|118958.5|119100|118960|119028.5|118884.1|23
1582041000000|2020-02-18 15:50:00|119057|118957|119062|118962|119062|118962|119054.5|118954.5|5
1582041300000|2020-02-18 15:55:00|119109.5|118909.5|119083.8|118883.8|119109.5|118949.8|119042.1|118881.3|28
1582041600000|2020-02-18 16:00:00|119081.3|118881.3|119066.4|118866.4|119081.3|118881.3|119066.4|118866.4|7
1582041900000|2020-02-18 16:05:00|119061.3|118861.3|119086.4|118886.4|119086.4|118886.4|119056.3|118856.3|19
1582042200000|2020-02-18 16:10:00|119088.6|118888.6|119116.3|118916.3|119116.3|118916.3|119086.4|118886.4|10
1582042500000|2020-02-18 16:15:00|119113.8|118913.8|119087|118987|119154.5|119007|119057.5|118899.5|29
1582042800000|2020-02-18 16:20:00|119089.5|118989.5|119130|118930|119143.6|118989.5|119087|118930|5
1582043100000|2020-02-18 16:25:00|119087|118987|119165|118965|119170|119013.5|119087|118940|23
1582043400000|2020-02-18 16:30:00|119170|118970|119092|118992|119170|119015.8|119086.1|118933.6|25
1582043700000|2020-02-18 16:35:00|119135|118935|119067|118967|119135|118983.6|119067|118920|19
1582044000000|2020-02-18 16:40:00|119114.5|118914.5|119119.5|118919.5|119119.5|118967|119057|118909.5|9
1582044300000|2020-02-18 16:45:00|119067|118967|119072|118972|119133.6|118983.6|119067|118919.5|18
1582044600000|2020-02-18 16:50:00|119119.5|118919.5|119057|118957|119119.5|118967|119057|118919.5|3
1582044900000|2020-02-18 16:55:00|119113.6|118913.6|119057|118957|119113.6|118958.5|119057|118913.6|3
1582045200000|2020-02-18 17:00:00|119061|118961|119057|118957|119113.6|118961|119057|118910|4
1582045500000|2020-02-18 17:05:00|119109.5|118909.5|119067|118967|119113.6|118967|119062|118909.5|7
1582046100000|2020-02-18 17:15:00|119114.5|118914.5|119072.9|118972.9|119114.5|118972.9|119062|118914.5|5
1582046400000|2020-02-18 17:20:00|119080.9|118980.9|119092.9|118992.9|119130|118992.9|119080.9|118930|7
1582047000000|2020-02-18 17:30:00|119092.3|118992.3|119092.1|118992.1|119139.6|118992.9|119092.1|118939.6|5
1582047300000|2020-02-18 17:35:00|119089.6|118989.6|119092.1|118992.1|119140.9|118992.1|119087.1|118939.6|8
1582048200000|2020-02-18 17:50:00|119144.6|118944.6|119092.1|118992.1|119144.6|118998.4|119092.1|118944.6|5
1582048500000|2020-02-18 17:55:00|119144.6|118944.6|119102.1|119002.1|119144.6|119002.1|119099.6|118944.6|3
1582048800000|2020-02-18 18:00:00|119100.6|119000.6|119092.1|118992.1|119145.5|119002.1|119092.1|118944.6|7
1582049100000|2020-02-18 18:05:00|119089.6|118989.6|119082.1|118982.1|119145|118995|119072.1|118924.6|40
1582049400000|2020-02-18 18:10:00|119082.2|118982.2|119082.2|118982.2|119082.2|118982.2|119082.2|118982.2|1
1582049700000|2020-02-18 18:15:00|119130|118930|119082.2|118982.2|119130|118982.2|119072.2|118925|13
1582050900000|2020-02-18 18:35:00|119084.7|118984.7|119087.2|118987.2|119087.2|118987.2|119084.7|118984.7|4
1582051200000|2020-02-18 18:40:00|119145|118945|119092.2|118992.2|119145.6|118997.2|119092.2|118943.7|7
1582052100000|2020-02-18 18:55:00|119145|118945|119099.7|118999.7|119145.6|118999.7|119099.7|118945|3
1582052400000|2020-02-18 19:00:00|119102.2|119002.2|119102.2|119002.2|119102.2|119002.2|119102.2|119002.2|1
1582053000000|2020-02-18 19:10:00|119150|118950|119102.2|119002.2|119150|119002.2|119097.2|118950|4
1582053600000|2020-02-18 19:20:00|119150|118950|119092.2|118992.2|119150|118995.6|119092.2|118945|9
1582053900000|2020-02-18 19:25:00|119140|118940|119092.2|118992.2|119140|118992.2|119092.2|118940|2
1582054200000|2020-02-18 19:30:00|119087.2|118987.2|119092.2|118992.2|119135.6|118992.2|119087.2|118935.6|5
1582054500000|2020-02-18 19:35:00|119097.2|118997.2|119102.2|119002.2|119145.6|119002.2|119095.6|118945.6|7
1582055700000|2020-02-18 19:55:00|119165|118965|119117.2|119017.2|119166|119017.2|119117.2|118965|6
1582056000000|2020-02-18 20:00:00|119165.9|118965.9|119175.9|118975.9|119175.9|119025.9|119118.4|118965.9|7
1582056300000|2020-02-18 20:05:00|119185|118985|119180|118980|119195.9|119045.9|119124.4|118973.1|11
1582056600000|2020-02-18 20:10:00|119176.4|118976.4|119175|118975|119176.4|118976.4|119175|118975|2
1582057500000|2020-02-18 20:25:00|119171.5|118971.5|119170|118970|119181|118981|119155|118955|23
1582058400000|2020-02-18 20:40:00|119198.9|118998.9|119180|118980|119202|119063.4|119130|118980|17
1582058700000|2020-02-18 20:45:00|119178|118978|119175|118975|119178|118978|119175|118975|2
1582059000000|2020-02-18 20:50:00|119181.3|118981.3|119185|118985|119185|118985|119181.3|118981.3|2
1582059300000|2020-02-18 20:55:00|119180|118980|119185|118985|119185|118985|119180|118980|2
1582059600000|2020-02-18 21:00:00|119187|118987|119187|118987|119187|118987|119187|118987|1
1582077600000|2020-02-19 02:00:00|119193|119093|119119.3|119019.3|119193.5|119093.5|119112.5|119012.5|204
1582077900000|2020-02-19 02:05:00|119120|119020|119083.8|118983.8|119120|119020|119060|118960|277
1582078200000|2020-02-19 02:10:00|119083.3|118983.3|118990.5|118890.5|119085.8|118985.8|118988|118888|315
1582078500000|2020-02-19 02:15:00|118990|118890|118941.3|118841.3|119030|118930|118930.2|118830.2|345
1582078800000|2020-02-19 02:20:00|118942.3|118842.3|118995.8|118895.8|119000|118900|118942.3|118842.3|169
1582079100000|2020-02-19 02:25:00|118996.8|118896.8|118990.3|118890.3|119006.3|118906.3|118977.3|118877.3|202
1582079400000|2020-02-19 02:30:00|118991.3|118891.3|118980|118880|119030.3|118930.3|118969.9|118869.9|222
1582079700000|2020-02-19 02:35:00|118980.3|118880.3|119016.5|118916.5|119030.3|118930.3|118979.3|118879.3|167
1582080000000|2020-02-19 02:40:00|119017.5|118917.5|119026.3|118926.3|119042.3|118942.3|118987|118887|225
1582080300000|2020-02-19 02:45:00|119027.8|118927.8|119040|118940|119057|118957|119020|118920|190
1582080600000|2020-02-19 02:50:00|119040.5|118940.5|119079|118979|119079|118979|119038|118938|138
1582080900000|2020-02-19 02:55:00|119078.5|118978.5|119030.8|118930.8|119101.1|119001.1|119014.8|118914.8|192
1582081200000|2020-02-19 03:00:00|119021|118921|118992|118892|119022.5|118922.5|118971.5|118871.5|200
1582081500000|2020-02-19 03:05:00|118991.5|118891.5|119004.5|118904.5|119010|118910|118954.6|118854.6|169
1582081800000|2020-02-19 03:10:00|119005|118905|119005.1|118905.1|119037|118937|118991.5|118891.5|176
1582082100000|2020-02-19 03:15:00|119006|118906|119032.3|118932.3|119040.5|118940.5|118972.3|118872.3|175
1582082400000|2020-02-19 03:20:00|119032.5|118932.5|118988.5|118888.5|119039.5|118939.5|118977.5|118877.5|137
1582082700000|2020-02-19 03:25:00|118989.5|118889.5|119011.5|118911.5|119011.5|118911.5|118989|118889|108
1582083000000|2020-02-19 03:30:00|119008.3|118908.3|119013|118913|119024.5|118924.5|119001.5|118901.5|154
1582083300000|2020-02-19 03:35:00|119012.5|118912.5|119024|118924|119028.5|118928.5|119010.8|118910.8|75
1582083600000|2020-02-19 03:40:00|119023.5|118923.5|118994|118894|119024.5|118924.5|118981.5|118881.5|66
1582083900000|2020-02-19 03:45:00|118993.5|118893.5|118994.5|118894.5|118996|118896|118984.5|118884.5|60
1582084200000|2020-02-19 03:50:00|118992|118892|118970.3|118870.3|118992|118892|118965|118865|120
1582084500000|2020-02-19 03:55:00|118970.5|118870.5|118991|118891|118991.5|118891.5|118957.5|118857.5|92
1582084800000|2020-02-19 04:00:00|118991.5|118891.5|119020|118920|119020|118920|118980.5|118880.5|103
1582085100000|2020-02-19 04:05:00|119020.5|118920.5|118994.5|118894.5|119030|118930|118989|118889|74
1582085400000|2020-02-19 04:10:00|118984.5|118884.5|118993.5|118893.5|119010.5|118910.5|118973|118873|116
1582085700000|2020-02-19 04:15:00|118993|118893|119013|118913|119013.5|118913.5|118987.5|118887.5|99
1582086000000|2020-02-19 04:20:00|119013.5|118913.5|119040.5|118940.5|119043.5|118943.5|119011.5|118911.5|69
1582086300000|2020-02-19 04:25:00|119040.3|118940.3|119039.3|118939.3|119063.3|118963.3|119022|118922|170
1582086600000|2020-02-19 04:30:00|119041|118941|119032|118932|119046.5|118946.5|119027|118927|50
1582086900000|2020-02-19 04:35:00|119041|118941|119062|118962|119083.5|118983.5|119041|118941|112
1582087200000|2020-02-19 04:40:00|119061.5|118961.5|119043.5|118943.5|119071|118971|119042.5|118942.5|97
1582087500000|2020-02-19 04:45:00|119047.5|118947.5|119098.7|118998.7|119100.5|119000.5|119047.5|118947.5|86
1582087800000|2020-02-19 04:50:00|119096.5|118996.5|119108.5|119008.5|119122|119022|119094|118994|90
1582088100000|2020-02-19 04:55:00|119107.5|119007.5|119097.5|118997.5|119133.5|119033.5|119097.5|118997.5|149
1582088400000|2020-02-19 05:00:00|119097|118997|119107.5|119007.5|119122.5|119022.5|119087.5|118987.5|140
1582088700000|2020-02-19 05:05:00|119108|119008|119072.5|118972.5|119112.5|119012.5|119069.5|118969.5|104
1582089000000|2020-02-19 05:10:00|119072|118972|119096.5|118996.5|119102.5|119002.5|119063|118963|143
1582089300000|2020-02-19 05:15:00|119095|118995|119110|119010|119110.5|119010.5|119082.5|118982.5|94
1582089600000|2020-02-19 05:20:00|119110.5|119010.5|119122.5|119022.5|119127.5|119027.5|119104.5|119004.5|102
1582089900000|2020-02-19 05:25:00|119123|119023|119080.5|118980.5|119126|119026|119077.8|118977.8|156
1582090200000|2020-02-19 05:30:00|119079.5|118979.5|119121.5|119021.5|119140|119040|119079|118979|134
1582090500000|2020-02-19 05:35:00|119121|119021|119100.5|119000.5|119130.5|119030.5|119099|118999|126
1582090800000|2020-02-19 05:40:00|119100|119000|119088.5|118988.5|119110.4|119010.4|119088|118988|97
1582091100000|2020-02-19 05:45:00|119091|118991|119095|118995|119110.9|119010.9|119091|118991|81
1582091400000|2020-02-19 05:50:00|119096|118996|119053.4|118953.4|119114|119014|118990.5|118890.5|332
1582091700000|2020-02-19 05:55:00|119052.9|118952.9|119003.5|118903.5|119053.4|118953.4|118971|118871|366
1582092000000|2020-02-19 06:00:00|119002.5|118902.5|119020.8|118920.8|119041.3|118941.3|119001.3|118901.3|198
1582092300000|2020-02-19 06:05:00|119021.3|118921.3|118969.5|118869.5|119035.3|118935.3|118965.8|118865.8|188
1582092600000|2020-02-19 06:10:00|118967|118867|118956|118856|118970.8|118870.8|118920.5|118820.5|271
1582092900000|2020-02-19 06:15:00|118954.5|118854.5|118969.3|118869.3|118996|118896|118935|118835|231
1582093200000|2020-02-19 06:20:00|118969.5|118869.5|118970.5|118870.5|118977.3|118877.3|118947.5|118847.5|159
1582093500000|2020-02-19 06:25:00|118970|118870|118924|118824|118973.8|118873.8|118924|118824|135
1582093800000|2020-02-19 06:30:00|118925.9|118825.9|118941|118841|118970|118870|118925.9|118825.9|84
1582094100000|2020-02-19 06:35:00|118939.3|118839.3|118937.8|118837.8|118970|118870|118934|118834|54
1582094400000|2020-02-19 06:40:00|118934.5|118834.5|118920|118820|118951|118844|118869.8|118686.8|57
1582094700000|2020-02-19 06:45:00|118887.4|118787.4|118840|118740|118919.2|118787.4|118830|118690|49
1582095000000|2020-02-19 06:50:00|118841.8|118741.8|118885|118785|118932.8|118832.8|118841.8|118741.8|41
1582095300000|2020-02-19 06:55:00|118855|118755|118909.3|118809.3|118928.8|118816.5|118850.8|118728.8|51
1582095600000|2020-02-19 07:00:00|118908.8|118808.8|118895|118795|118910.5|118810.5|118891.2|118791.2|18
1582095900000|2020-02-19 07:05:00|118895.3|118795.3|118900.5|118800.5|118916|118816|118889.5|118789.5|40
1582096200000|2020-02-19 07:10:00|118899.5|118799.5|118906.3|118806.3|118993.2|118838.8|118899.5|118767.3|53
1582096500000|2020-02-19 07:15:00|118905|118805|118815|118715|118905|118805|118804.8|118704.8|32
1582096800000|2020-02-19 07:20:00|118819.8|118719.8|118759.3|118659.3|118830|118730|118753.3|118653.3|54
1582097100000|2020-02-19 07:25:00|118759|118659|118862|118662|118884.8|118730|118755|118655|78
1582097400000|2020-02-19 07:30:00|118865|118665|118836.7|118636.7|118875|118735|118787.4|118636.7|28
1582097700000|2020-02-19 07:35:00|118836.2|118636.2|118806.3|118706.3|118877.2|118733.2|118798.2|118636.2|25
1582098000000|2020-02-19 07:40:00|118805.3|118705.3|118825|118725|118865|118730.5|118796.2|118665|30
1582098300000|2020-02-19 07:45:00|118823.8|118723.8|118824|118724|118836|118736|118792.5|118692.5|86
1582098600000|2020-02-19 07:50:00|118827.8|118727.8|118839|118739|118845|118745|118827.8|118727.8|50
1582098900000|2020-02-19 07:55:00|118840.5|118740.5|118836|118736|118859.8|118759.8|118825|118725|43
1582099200000|2020-02-19 08:00:00|118836.8|118736.8|118928.8|118828.8|118983|118833.7|118835|118702.5|63
1582099500000|2020-02-19 08:05:00|118931.3|118831.3|118912.7|118812.7|118986|118878.8|118911.2|118776.6|63
1582099800000|2020-02-19 08:10:00|118913.2|118813.2|118963.8|118863.8|118966.2|118866.2|118893.8|118748.8|33
1582100100000|2020-02-19 08:15:00|118963.2|118863.2|118975.2|118775.2|118975.2|118863.8|118919.6|118775.1|23
1582100400000|2020-02-19 08:20:00|118963.8|118763.8|118831.2|118731.2|118963.8|118763.8|118831.2|118676.2|14
1582100700000|2020-02-19 08:25:00|118881|118681|118841.2|118741.2|118881|118741.2|118831.2|118681|4
1582101000000|2020-02-19 08:30:00|118850.5|118750.5|118890.6|118790.6|118926.8|118815.6|118850.5|118726.2|39
1582101300000|2020-02-19 08:35:00|118947.2|118747.2|118906.2|118806.2|118947.2|118806.2|118901|118747.2|7
1582101600000|2020-02-19 08:40:00|118913|118813|118921.2|118821.2|118961.2|118861.2|118913|118813|31
1582101900000|2020-02-19 08:45:00|118916.2|118816.2|118891.2|118791.2|118936.2|118836.2|118891.2|118791.2|22
1582102200000|2020-02-19 08:50:00|118893.3|118793.3|118891.2|118791.2|118921.2|118821.2|118891.2|118791.2|9
1582102500000|2020-02-19 08:55:00|118898.7|118798.7|118901.2|118801.2|118908.7|118808.7|118896.2|118796.2|11
1582102800000|2020-02-19 09:00:00|118948.5|118748.5|118886.2|118786.2|118948.5|118791.2|118855|118748.5|22
1582103100000|2020-02-19 09:05:00|118891.2|118791.2|118888.8|118788.8|118938.8|118801.2|118878.8|118736.2|23
1582103400000|2020-02-19 09:10:00|118893.8|118793.8|118898.8|118798.8|118903.8|118803.8|118886.3|118786.3|20
1582103700000|2020-02-19 09:15:00|118893.8|118793.8|118892.3|118792.3|118896.2|118796.2|118876.2|118776.2|26
1582104000000|2020-02-19 09:20:00|118894.3|118794.3|118891.8|118791.8|118896.8|118796.8|118891.2|118791.2|8
1582104300000|2020-02-19 09:25:00|118891.3|118791.3|118898.8|118798.8|118907.8|118807.8|118891.2|118791.2|40
1582104600000|2020-02-19 09:30:00|118897.8|118797.8|118918.8|118818.8|118959|118818.8|118893.3|118759|41
1582104900000|2020-02-19 09:35:00|118913.8|118813.8|118943.8|118843.8|118951.3|118851.3|118893.8|118793.8|26
1582105200000|2020-02-19 09:40:00|118943.2|118843.2|118948.7|118848.7|118953.7|118853.7|118936.3|118836.3|16
1582105500000|2020-02-19 09:45:00|118946.2|118846.2|118951.2|118851.2|118961.2|118861.2|118946.2|118846.2|9
1582105800000|2020-02-19 09:50:00|118970.5|118870.5|118971.2|118871.2|118971.2|118871.2|118970.5|118870.5|2
1582106100000|2020-02-19 09:55:00|118970|118870|118966.2|118866.2|118971.2|118871.2|118956.2|118856.2|10
1582106400000|2020-02-19 10:00:00|118971.2|118871.2|118981.2|118881.2|118981.2|118881.2|118961.2|118861.2|14
1582106700000|2020-02-19 10:05:00|118991|118891|118991.2|118891.2|118993.5|118893.5|118991|118891|4
1582107000000|2020-02-19 10:10:00|118993.8|118893.8|118996.8|118896.8|118997.8|118897.8|118993.8|118893.8|5
1582107300000|2020-02-19 10:15:00|118999.8|118899.8|119027.5|118927.5|119035|118935|118999.8|118899.8|10
1582107600000|2020-02-19 10:20:00|119025|118925|119003.8|118903.8|119025|118925|119001.3|118901.3|10
1582107900000|2020-02-19 10:25:00|118998.8|118898.8|119036.2|118836.2|119046.2|118898.8|118986.2|118836.2|5
1582108200000|2020-02-19 10:30:00|119041.2|118841.2|119041.2|118841.2|119041.2|118841.2|119041.2|118841.2|1
1582108500000|2020-02-19 10:35:00|119036.2|118836.2|119036.2|118836.2|119036.2|118886.2|118981.2|118831.2|5
1582108800000|2020-02-19 10:40:00|119041.2|118841.2|119036.2|118836.2|119041.2|118841.2|119025|118825|5
1582109400000|2020-02-19 10:50:00|118986.2|118886.2|119051.2|118851.2|119051.2|118901.2|118986.2|118851.2|4
1582109700000|2020-02-19 10:55:00|119046.2|118846.2|119041.2|118841.2|119046.2|118846.2|119041.2|118841.2|2
1582110300000|2020-02-19 11:05:00|119046.2|118846.2|119046.2|118846.2|119046.2|118846.2|119046.2|118846.2|1
1582110900000|2020-02-19 11:15:00|118996.2|118896.2|119026.2|118826.2|119026.2|118896.2|118961.2|118826.2|5
1582111200000|2020-02-19 11:20:00|119016.2|118816.2|119001.2|118801.2|119016.2|118856.2|118941.2|118787.3|16
1582111500000|2020-02-19 11:25:00|119006.2|118806.2|119021.2|118821.2|119021.2|118821.2|119006.2|118806.2|3
1582112100000|2020-02-19 11:35:00|118986.2|118886.2|118990|118890|118990.6|118890.6|118985|118885|4
1582112400000|2020-02-19 11:40:00|118985|118885|118985|118885|118985|118885|118985|118885|1
1582113300000|2020-02-19 11:55:00|118980|118880|118985|118885|118985|118885|118975|118875|4
1582115700000|2020-02-19 12:35:00|118980|118880|118980|118880|118981.2|118881.2|118980|118880|3
1582116300000|2020-02-19 12:45:00|118985|118885|118985|118885|118990|118890|118985|118885|3
1582116600000|2020-02-19 12:50:00|118980|118880|118980|118880|118980|118880|118980|118880|1
1582116900000|2020-02-19 12:55:00|118976.3|118876.3|118975|118875|118976.3|118876.3|118975|118875|2
1582117200000|2020-02-19 13:00:00|118980|118880|118980|118880|118980|118880|118980|118880|1
1582117500000|2020-02-19 13:05:00|118975|118875|118975|118875|118975|118875|118975|118875|1
1582117800000|2020-02-19 13:10:00|118985|118885|118995|118795|118997.4|118885|118935|118795|12
1582118100000|2020-02-19 13:15:00|118930|118830|118935|118835|118995|118835|118923.8|118785|9
1582118400000|2020-02-19 13:20:00|118995|118795|118940|118840|118995|118840|118935|118795|5
1582118700000|2020-02-19 13:25:00|118950|118850|119010|118810|119015|118875.8|118940|118790|25
1582119000000|2020-02-19 13:30:00|119008.8|118808.8|119010|118910|119010|118910|118955|118800|10
1582119300000|2020-02-19 13:35:00|119015|118915|119037.4|118937.4|119125|118960|119013.8|118882.4|29
1582119600000|2020-02-19 13:40:00|119040|118940|119080|118980|119080|118980|119035|118935|6
1582119900000|2020-02-19 13:45:00|119085|118985|119085.6|118985.6|119085.6|118985.6|119080|118980|7
1582120200000|2020-02-19 13:50:00|119080.6|118980.6|119085.6|118985.6|119085.6|118985.6|119072.5|118972.5|9
1582120500000|2020-02-19 13:55:00|119080.6|118980.6|119124.5|118924.5|119124.5|118985.6|119075.7|118908|13
1582120800000|2020-02-19 14:00:00|119125|118925|119141.5|118941.5|119141.5|118983|119072.5|118922.5|18
1582121100000|2020-02-19 14:05:00|119142|118942|119100.5|119000.5|119160|119010|119099|118942|16
1582121400000|2020-02-19 14:10:00|119101|119001|119170|118970|119180|119021|119101|118960|15
1582121700000|2020-02-19 14:15:00|119175.1|118975.1|119147.5|118947.5|119175.1|118975.1|119147.5|118947.5|8
1582122000000|2020-02-19 14:20:00|119157|118957|119120|118920|119157|118957|119105|118905|29
1582122300000|2020-02-19 14:25:00|119118.5|118918.5|119105.3|118905.3|119118.5|118970|119054|118904|18
1582122600000|2020-02-19 14:30:00|119070|118970|119115|118915|119120|118970|119053.3|118904|14
1582122900000|2020-02-19 14:35:00|119104|118904|119105.1|118905.1|119120|118920|119104|118904|4
1582123200000|2020-02-19 14:40:00|119100|118900|119105|118905|119110|118910|119100|118900|15
1582123500000|2020-02-19 14:45:00|119110|118910|119125.1|118925.1|119125.1|118975.1|119064|118910|9
1582123800000|2020-02-19 14:50:00|119124.6|118924.6|119125.1|118925.1|119125.1|118925.1|119120|118920|4
1582124100000|2020-02-19 14:55:00|119120.5|118920.5|119126.6|118926.6|119136.6|118991.5|119071.5|118920|17
1582124400000|2020-02-19 15:00:00|119126.1|118926.1|119111|118911|119126.1|118971.5|119061.5|118910|14
1582124700000|2020-02-19 15:05:00|119113|118913|119126.6|118926.6|119126.6|118926.6|119110.8|118910.8|10
1582125000000|2020-02-19 15:10:00|119080.6|118980.6|119136.6|118936.6|119141|118996.5|119080.6|118936.6|8
1582125300000|2020-02-19 15:15:00|119091.5|118991.5|119091.5|118991.5|119136.6|118991.5|119086.6|118936.6|5
1582125600000|2020-02-19 15:20:00|119090|118990|119081.5|118981.5|119136.6|118990|119081.5|118936.1|8
1582125900000|2020-02-19 15:25:00|119086.5|118986.5|119086.5|118986.5|119089|118989|119076.5|118976.5|6
1582126200000|2020-02-19 15:30:00|119089|118989|119091.5|118991.5|119091.5|118991.5|119086.5|118986.5|3
1582126800000|2020-02-19 15:40:00|119096.5|118996.5|119096.5|118996.5|119099|118999|119096.5|118996.5|3
1582127100000|2020-02-19 15:45:00|119091.5|118991.5|119146.6|118946.6|119151.5|118996.5|119091.5|118946.6|8
1582127400000|2020-02-19 15:50:00|119101.5|119001.5|119084|118984|119156.6|119003.6|119084|118951.5|9
1582127700000|2020-02-19 15:55:00|119081.5|118981.5|119081.5|118981.5|119140.8|118981.6|119066.5|118926.6|15
1582128000000|2020-02-19 16:00:00|119135.5|118935.5|119165.5|118965.5|119165.5|119000.5|119085.5|118935.5|18
1582128300000|2020-02-19 16:05:00|119170.7|118970.7|119172.5|118972.5|119179.1|118979.1|119170.7|118970.7|11
1582128600000|2020-02-19 16:10:00|119170|118970|119165|118965|119170|119023|119101.8|118951.8|19
1582128900000|2020-02-19 16:15:00|119163.8|118963.8|119135.5|118935.5|119168|119004.1|119085.5|118935.5|34
1582129200000|2020-02-19 16:20:00|119083|118983|119129.1|118929.1|119135.5|118983.1|119079.1|118923|13
1582129500000|2020-02-19 16:25:00|119131.6|118931.6|119129.1|118929.1|119135.5|118980.6|119079.1|118929.1|5
1582129800000|2020-02-19 16:30:00|119131.6|118931.6|119138|118938|119138|118938|119131.6|118931.6|3
1582130100000|2020-02-19 16:35:00|119139.1|118939.1|119172.5|118972.5|119172.5|118972.5|119139.1|118939.1|13
1582130400000|2020-02-19 16:40:00|119175|118975|119185.5|118985.5|119189.1|118989.1|119175|118975|7
1582130700000|2020-02-19 16:45:00|119183|118983|119185.5|118985.5|119185.5|118985.5|119183|118983|2
1582131000000|2020-02-19 16:50:00|119188|118988|119199.1|118999.1|119199.1|118999.1|119188|118988|4
1582131300000|2020-02-19 16:55:00|119196.5|118996.5|119152|119052|119199.1|119052|119113|118958.8|16
1582131600000|2020-02-19 17:00:00|119152.5|119052.5|119212.1|119012.1|119217.1|119053.5|119152.5|119004|21
1582131900000|2020-02-19 17:05:00|119211.6|119011.6|119199.1|118999.1|119211.6|119057.5|119144|118993.5|13
1582132200000|2020-02-19 17:10:00|119148|119048|119148|119048|119148|119048|119145.5|119045.5|3
1582132500000|2020-02-19 17:15:00|119195.5|118995.5|119189.1|118989.1|119195.5|119048|119139.1|118989.1|6
1582133100000|2020-02-19 17:25:00|119142.8|119042.8|119202.5|119002.5|119205.5|119048|119142.8|118995.2|6
1582133400000|2020-02-19 17:30:00|119203.1|119003.1|119218.1|119018.1|119218.1|119018.1|119201.4|119001.4|13
1582134000000|2020-02-19 17:40:00|119215.6|119015.6|119224.7|119024.7|119224.7|119024.7|119215.6|119015.6|5
1582134300000|2020-02-19 17:45:00|119172.2|119072.2|119218.1|119018.1|119218.1|119072.2|119168.1|119009.7|8
1582134600000|2020-02-19 17:50:00|119220.6|119020.6|119224.7|119024.7|119224.7|119024.7|119220.6|119020.6|2
1582134900000|2020-02-19 17:55:00|119237.2|119037.2|119244.7|119044.7|119244.7|119074.7|119174.7|119024.7|9
1582135200000|2020-02-19 18:00:00|119242.2|119042.2|119244.7|119044.7|119244.7|119044.7|119239.7|119039.7|5
1582135500000|2020-02-19 18:05:00|119259.1|119059.1|119264.7|119064.7|119269.7|119117.2|119214.7|119059.1|7
1582135800000|2020-02-19 18:10:00|119271.6|119071.6|119257.2|119157.2|119309.7|119157.2|119218.1|119068.1|35
1582136100000|2020-02-19 18:15:00|119259.7|119159.7|119294.7|119094.7|119309.7|119159.7|119238.1|119088.1|24
1582136400000|2020-02-19 18:20:00|119299.8|119099.8|119329.7|119129.7|119332|119177.2|119252.2|119099.8|41
1582136700000|2020-02-19 18:25:00|119277.2|119177.2|119319.7|119119.7|119324.7|119177.2|119269.7|119119.7|5
1582137000000|2020-02-19 18:30:00|119267.2|119167.2|119319.7|119119.7|119319.7|119167.2|119264.7|119114.7|5
1582137300000|2020-02-19 18:35:00|119267.2|119167.2|119314.7|119114.7|119314.7|119167.2|119264.7|119114.7|3
1582137600000|2020-02-19 18:40:00|119267.2|119167.2|119324.7|119124.7|119329.7|119179.7|119261.4|119111.4|17
1582137900000|2020-02-19 18:45:00|119327|119127|119324.7|119124.7|119332|119174.7|119261.4|119111.4|21
1582138200000|2020-02-19 18:50:00|119269.7|119169.7|119314.7|119114.7|119314.7|119169.7|119264.7|119114.7|3
1582138500000|2020-02-19 18:55:00|119305.3|119105.3|119315|119115|119325|119175|119260|119105|10
1582138800000|2020-02-19 19:00:00|119325|119125|119320|119120|119325|119125|119320|119120|7
1582139100000|2020-02-19 19:05:00|119321.7|119121.7|119321.7|119121.7|119321.7|119121.7|119321.7|119121.7|1
1582139400000|2020-02-19 19:10:00|119324.2|119124.2|119324.7|119124.7|119324.7|119124.7|119324.2|119124.2|2
1582140000000|2020-02-19 19:20:00|119272.2|119172.2|119318.1|119118.1|119318.1|119172.2|119268.1|119118.1|3
1582140600000|2020-02-19 19:30:00|119317|119117|119314.7|119114.7|119317|119167.2|119267.2|119114.7|6
1582140900000|2020-02-19 19:35:00|119267.2|119167.2|119318|119118|119329.2|119169.2|119267.2|119118|8
1582141200000|2020-02-19 19:40:00|119314.2|119114.2|119314.2|119114.2|119314.2|119114.2|119314.2|119114.2|1
1582141500000|2020-02-19 19:45:00|119309.2|119109.2|119251.6|119151.6|119314.2|119151.6|119241.3|119091.3|8
1582141800000|2020-02-19 19:50:00|119252.1|119152.1|119304.7|119104.7|119304.7|119152.1|119252.1|119104.2|3
1582142100000|2020-02-19 19:55:00|119267.2|119167.2|119324.7|119124.7|119324.7|119167.2|119267.2|119119.7|3
1582142400000|2020-02-19 20:00:00|119323.7|119123.7|119340|119140|119340.9|119140.9|119323.4|119123.4|11
1582142700000|2020-02-19 20:05:00|119340.9|119140.9|119323.4|119123.4|119340.9|119178.4|119275.9|119123.4|5
1582143000000|2020-02-19 20:10:00|119330.4|119130.4|119349.6|119149.6|119349.6|119149.6|119330.4|119130.4|19
1582143300000|2020-02-19 20:15:00|119346.6|119146.6|119353.4|119153.4|119358.4|119192.1|119278.4|119142.1|21
1582143600000|2020-02-19 20:20:00|119290.9|119190.9|119324.6|119124.6|119340.9|119190.9|119290.9|119124.6|9
1582143900000|2020-02-19 20:25:00|119325.6|119125.6|119320.9|119120.9|119335.9|119135.9|119318.4|119118.4|13
1582144200000|2020-02-19 20:30:00|119318.4|119118.4|119308.4|119108.4|119319.6|119160.9|119258.4|119108.4|12
1582144500000|2020-02-19 20:35:00|119307.1|119107.1|119285.8|119085.8|119310.9|119148.2|119232|119082|16
1582144800000|2020-02-19 20:40:00|119288.8|119088.8|119312|119112|119312|119112|119288.8|119088.8|10
1582145100000|2020-02-19 20:45:00|119318.2|119118.2|119328.8|119128.8|119328.8|119151.5|119251.5|119101.5|15
1582145400000|2020-02-19 20:50:00|119327.1|119127.1|119337|119137|119337|119137|119316|119116|3
1582145700000|2020-02-19 20:55:00|119289.3|119189.3|119339.3|119139.3|119339.3|119189.3|119289.3|119139.3|2
1582164000000|2020-02-20 02:00:00|119532|119432|119614.6|119514.6|119620.5|119520.5|119530.8|119430.8|256
1582164300000|2020-02-20 02:05:00|119613.6|119513.6|119602|119502|119649.4|119549.4|119581.3|119481.3|345
1582164600000|2020-02-20 02:10:00|119599.5|119499.5|119639.5|119539.5|119651.4|119551.4|119594|119494|204
1582164900000|2020-02-20 02:15:00|119640|119540|119713.3|119613.3|119716|119616|119640|119540|407
1582165200000|2020-02-20 02:20:00|119711|119611|119711.5|119611.5|119731|119631|119685.2|119585.2|345
1582165500000|2020-02-20 02:25:00|119713|119613|119724.8|119624.8|119739|119639|119686.8|119586.8|272
1582165800000|2020-02-20 02:30:00|119725.8|119625.8|119742.5|119642.5|119748.2|119648.2|119706.5|119606.5|259
1582166100000|2020-02-20 02:35:00|119746|119646|119862|119762|119862|119762|119746|119646|506
1582166400000|2020-02-20 02:40:00|119862.5|119762.5|119943.3|119843.3|119964.3|119864.3|119861.5|119761.5|652
1582166700000|2020-02-20 02:45:00|119944.8|119844.8|119903.8|119803.8|119956.3|119856.3|119881.1|119781.1|363
1582167000000|2020-02-20 02:50:00|119902.3|119802.3|119911.8|119811.8|119980.5|119880.5|119898.8|119798.8|392
1582167300000|2020-02-20 02:55:00|119912.3|119812.3|119953|119853|119953|119853|119888.8|119788.8|338
1582167600000|2020-02-20 03:00:00|119954|119854|119880.8|119780.8|119981|119881|119858.8|119758.8|357
1582167900000|2020-02-20 03:05:00|119878.3|119778.3|119908.8|119808.8|119930.8|119830.8|119878.3|119778.3|218
1582168200000|2020-02-20 03:10:00|119909.3|119809.3|119926.5|119826.5|119962.3|119862.3|119908.8|119808.8|235
1582168500000|2020-02-20 03:15:00|119926|119826|119971.3|119871.3|119976.5|119876.5|119914.5|119814.5|216
1582168800000|2020-02-20 03:20:00|119970.8|119870.8|120001.4|119901.4|120016|119916|119953.3|119853.3|263
1582169100000|2020-02-20 03:25:00|120003.9|119903.9|120048|119948|120074|119974|120002.4|119902.4|509
1582169400000|2020-02-20 03:30:00|120047.5|119947.5|120125.7|120025.7|120220|120120|120047.5|119947.5|511
1582169700000|2020-02-20 03:35:00|120123.7|120023.7|120063|119963|120140|120023.7|120030|119897|330
1582170000000|2020-02-20 03:40:00|120062.5|119962.5|120025.5|119925.5|120139.5|120004|120023.6|119923.6|315
1582170300000|2020-02-20 03:45:00|120023.6|119923.6|120027.3|119927.3|120041|119941|119983|119883|345
1582170600000|2020-02-20 03:50:00|120029|119929|120034|119934|120062|119962|120011.5|119911.5|266
1582170900000|2020-02-20 03:55:00|120035.5|119935.5|119996|119896|120050|119950|119995.6|119895.6|295
1582171200000|2020-02-20 04:00:00|119995.5|119895.5|119988|119888|120022|119922|119980.3|119880.3|316
1582171500000|2020-02-20 04:05:00|119987.5|119887.5|119983.5|119883.5|119995.3|119895.3|119960.3|119860.3|260
1582171800000|2020-02-20 04:10:00|119984|119884|119940.5|119840.5|119984|119884|119940.5|119840.5|136
1582172100000|2020-02-20 04:15:00|119940|119840|119877.5|119777.5|119950.5|119850.5|119870.5|119770.5|296
1582172400000|2020-02-20 04:20:00|119877|119777|119907.8|119807.8|119931|119831|119869.5|119769.5|245
1582172700000|2020-02-20 04:25:00|119905.3|119805.3|119902|119802|119905.3|119805.3|119863|119763|189
1582173000000|2020-02-20 04:30:00|119901.5|119801.5|119896.3|119796.3|119924|119824|119878.9|119778.9|195
1582173300000|2020-02-20 04:35:00|119895.8|119795.8|119938.3|119838.3|119947.5|119847.5|119894.8|119794.8|253
1582173600000|2020-02-20 04:40:00|119938.8|119838.8|119903.5|119803.5|119944|119844|119902.8|119802.8|176
1582173900000|2020-02-20 04:45:00|119902|119802|119858.8|119758.8|119906.5|119806.5|119857|119757|211
1582174200000|2020-02-20 04:50:00|119859.8|119759.8|119836|119736|119878|119778|119832.5|119732.5|166
1582174500000|2020-02-20 04:55:00|119837|119737|119850|119750|119867|119767|119829|119729|214
1582174800000|2020-02-20 05:00:00|119849.5|119749.5|119811|119711|119851.5|119751.5|119773|119673|340
1582175100000|2020-02-20 05:05:00|119810|119710|119782.5|119682.5|119833|119733|119767|119667|338
1582175400000|2020-02-20 05:10:00|119782|119682|119803.5|119703.5|119816.5|119716.5|119781|119681|196
1582175700000|2020-02-20 05:15:00|119803|119703|119788|119688|119804.5|119704.5|119776|119676|212
1582176000000|2020-02-20 05:20:00|119787|119687|119787.5|119687.5|119809.5|119709.5|119772.5|119672.5|195
1582176300000|2020-02-20 05:25:00|119787|119687|119804.8|119704.8|119822.5|119722.5|119787|119687|285
1582176600000|2020-02-20 05:30:00|119803.8|119703.8|119790.5|119690.5|119810|119710|119779.5|119679.5|235
1582176900000|2020-02-20 05:35:00|119791|119691|119768|119668|119803|119703|119767.5|119667.5|208
1582177200000|2020-02-20 05:40:00|119768.5|119668.5|119794.3|119694.3|119804.8|119704.8|119768|119668|192
1582177500000|2020-02-20 05:45:00|119793.8|119693.8|119794.3|119694.3|119795.3|119695.3|119778.4|119678.4|184
1582177800000|2020-02-20 05:50:00|119793.8|119693.8|119817|119717|119823.5|119723.5|119784.3|119684.3|148
1582178100000|2020-02-20 05:55:00|119816|119716|119896.8|119796.8|119900.3|119800.3|119806.5|119706.5|240
1582178400000|2020-02-20 06:00:00|119896.3|119796.3|119926.3|119826.3|119990.5|119890.5|119891.3|119791.3|363
1582178700000|2020-02-20 06:05:00|119926|119826|119849.8|119749.8|119927.8|119827.8|119840|119740|263
1582179000000|2020-02-20 06:10:00|119849.3|119749.3|119890.8|119790.8|119905.5|119805.5|119825|119725|329
1582179300000|2020-02-20 06:15:00|119888.5|119788.5|119859.3|119759.3|119889.5|119789.5|119846.8|119746.8|288
1582179600000|2020-02-20 06:20:00|119856.8|119756.8|119829|119729|119870.8|119770.8|119824.3|119724.3|256
1582179900000|2020-02-20 06:25:00|119829.5|119729.5|119824.8|119724.8|119861.5|119761.5|119822.2|119722.2|204
1582180200000|2020-02-20 06:30:00|119825.8|119725.8|119825|119725|119895.3|119795.3|119810|119673|141
1582180500000|2020-02-20 06:35:00|119825.5|119725.5|119885|119685|119896.5|119725.5|119825.5|119685|32
1582180800000|2020-02-20 06:40:00|119840|119740|119884|119784|119886.5|119786.5|119833.9|119733.9|24
1582181100000|2020-02-20 06:45:00|119882.5|119782.5|119875|119775|119884|119784|119852.4|119752.4|32
1582181400000|2020-02-20 06:50:00|119883.6|119783.6|119935|119735|119938.8|119786.2|119883.6|119735|5
1582181700000|2020-02-20 06:55:00|119879|119779|119875|119775|119924.4|119787|119855|119724.4|25
1582182000000|2020-02-20 07:00:00|119870|119770|119880|119780|119940.5|119787.5|119853.8|119725|43
1582182300000|2020-02-20 07:05:00|119875|119775|120025|119825|120036|119836|119875|119736.2|78
1582182600000|2020-02-20 07:10:00|119957.6|119857.6|119970|119870|120050|119882.5|119956.6|119806.6|37
1582182900000|2020-02-20 07:15:00|119965|119865|119980|119880|119992.5|119892.5|119950|119850|26
1582183200000|2020-02-20 07:20:00|119981|119881|120166.5|119966.5|120169|119969|119981|119845|68
1582183500000|2020-02-20 07:25:00|120166|119966|120107|120007|120175|120030|120075|119912|146
1582183800000|2020-02-20 07:30:00|120105.5|120005.5|120050|119850|120145|120010|119996.5|119839|75
1582184100000|2020-02-20 07:35:00|120005|119905|119975|119775|120032.5|119905|119975|119775|13
1582184400000|2020-02-20 07:40:00|119965|119765|119969.5|119769.5|120037.4|119860|119925|119755|102
1582184700000|2020-02-20 07:45:00|119967.5|119767.5|119952.4|119752.4|119975|119820|119906.2|119712.5|54
1582185000000|2020-02-20 07:50:00|119950|119750|119989.3|119789.3|119990|119790|119937.4|119737.4|59
1582185300000|2020-02-20 07:55:00|119992.8|119792.8|119990.8|119790.8|120013.7|119861.2|119949.8|119788.3|39
1582185600000|2020-02-20 08:00:00|119991.3|119791.3|119996.8|119796.8|120006.3|119856.3|119926.3|119770|63
1582185900000|2020-02-20 08:05:00|120010|119810|120012.3|119812.3|120015|119862.8|119945|119795|43
1582186200000|2020-02-20 08:10:00|120010.3|119810.3|120047.4|119847.4|120048.5|119885.8|119912.4|119761.2|63
1582186500000|2020-02-20 08:15:00|120043.2|119843.2|120196.3|119996.3|120225|120062.4|120040.5|119842.4|106
1582186800000|2020-02-20 08:20:00|120196.2|119996.2|120438.2|120238.2|120438.2|120269.7|120151.3|119991.3|192
1582187100000|2020-02-20 08:25:00|120438.7|120238.7|120418.7|120218.7|120450.7|120250.7|120371.2|120171.2|103
1582187400000|2020-02-20 08:30:00|120416.2|120216.2|120439.3|120239.3|120455.8|120255.8|120402.5|120202.5|80
1582187700000|2020-02-20 08:35:00|120436.3|120236.3|120477.8|120277.8|120477.8|120277.8|120434.8|120234.8|35
1582188000000|2020-02-20 08:40:00|120477.3|120277.3|120380.5|120180.5|120481.5|120281.5|120342.3|120142.3|86
1582188300000|2020-02-20 08:45:00|120378.7|120178.7|120345|120145|120378.7|120178.7|120289.8|120089.8|82
1582188600000|2020-02-20 08:50:00|120340|120140|120406|120206|120406.5|120206.5|120332.4|120132.4|33
1582188900000|2020-02-20 08:55:00|120407|120207|120460.6|120260.6|120460.6|120260.6|120400.6|120200.6|14
1582189200000|2020-02-20 09:00:00|120458.1|120258.1|120467|120267|120488.5|120288.5|120423|120223|113
1582189500000|2020-02-20 09:05:00|120478.5|120278.5|120493.3|120293.3|120524|120324|120471.2|120271.2|83
1582189800000|2020-02-20 09:10:00|120491|120291|120519|120319|120525.6|120352|120452|120285.6|37
1582190100000|2020-02-20 09:15:00|120510.6|120310.6|120512.5|120312.5|120540|120340|120495|120295|66
1582190400000|2020-02-20 09:20:00|120515|120315|120479.2|120279.2|120523.3|120323.3|120477.4|120277.4|34
1582190700000|2020-02-20 09:25:00|120478|120278|120505|120305|120515|120348.8|120436.3|120278|32
1582191000000|2020-02-20 09:30:00|120502.3|120302.3|120531.2|120331.2|120531.2|120371.2|120454.8|120281.2|34
1582191300000|2020-02-20 09:35:00|120521.2|120321.2|120501.2|120301.2|120521.2|120321.2|120496.2|120296.2|12
1582191600000|2020-02-20 09:40:00|120499|120299|120481.2|120281.2|120499|120348.6|120411.2|120253.6|21
1582191900000|2020-02-20 09:45:00|120483.6|120283.6|120516.2|120316.2|120531.2|120331.2|120476.2|120276.2|21
1582192200000|2020-02-20 09:50:00|120506.2|120306.2|120505.6|120305.6|120521.2|120368|120445.6|120299.2|23
1582192500000|2020-02-20 09:55:00|120510.6|120310.6|120520.6|120320.6|120530.6|120330.6|120510.6|120310.6|8
1582192800000|2020-02-20 10:00:00|120525.6|120325.6|120555.6|120355.6|120575.6|120375.6|120520.6|120320.6|27
1582193100000|2020-02-20 10:05:00|120565.6|120365.6|120605|120405|120640.6|120440.6|120565.6|120365.6|37
1582193400000|2020-02-20 10:10:00|120610|120410|120645|120445|120655|120455|120610|120410|11
1582193700000|2020-02-20 10:15:00|120608.8|120508.8|120660|120460|120680|120522.4|120608.8|120440|21
1582194000000|2020-02-20 10:20:00|120664.3|120464.3|120640|120440|120664.3|120464.3|120640|120440|10
1582194300000|2020-02-20 10:25:00|120640.3|120440.3|120615|120415|120645.8|120477.5|120575|120400|36
1582194600000|2020-02-20 10:30:00|120602.3|120402.3|120594.4|120394.4|120615|120459.9|120505|120357.7|93
1582194900000|2020-02-20 10:35:00|120600.4|120400.4|120622.9|120422.9|120623.9|120473.9|120545.1|120389.4|35
1582195200000|2020-02-20 10:40:00|120622.4|120422.4|120591.3|120391.3|120622.4|120422.4|120566.2|120366.2|16
1582195500000|2020-02-20 10:45:00|120581.2|120381.2|120593.8|120393.8|120593.8|120393.8|120553.8|120353.8|16
1582195800000|2020-02-20 10:50:00|120591.3|120391.3|120589.3|120389.3|120591.3|120391.3|120586.8|120386.8|12
1582196100000|2020-02-20 10:55:00|120590.3|120390.3|120591.8|120391.8|120593.8|120393.8|120581.3|120381.3|13
1582196400000|2020-02-20 11:00:00|120591.3|120391.3|120588.8|120388.8|120594.1|120423.5|120490.2|120331.2|34
1582196700000|2020-02-20 11:05:00|120573.8|120373.8|120676.2|120476.2|120701.2|120553.8|120573.8|120373.8|55
1582197300000|2020-02-20 11:15:00|120666.2|120466.2|120651.2|120451.2|120666.2|120492.9|120581.3|120430.8|36
1582197600000|2020-02-20 11:20:00|120645.9|120445.9|120628.7|120428.7|120651.2|120451.2|120628.7|120428.7|10
1582197900000|2020-02-20 11:25:00|120641.2|120441.2|120638.9|120438.9|120641.2|120441.2|120637.9|120437.9|9
1582198200000|2020-02-20 11:30:00|120639.4|120439.4|120641.2|120441.2|120641.2|120441.2|120639.4|120439.4|9
1582198800000|2020-02-20 11:40:00|120651.2|120451.2|120631.8|120431.8|120666.2|120487.3|120581.8|120431.8|33
1582199100000|2020-02-20 11:45:00|120630.3|120430.3|120550|120350|120656.3|120493.8|120491.2|120341.2|35
1582199400000|2020-02-20 11:50:00|120555|120355|120575|120375|120580|120380|120555|120355|5
1582199700000|2020-02-20 11:55:00|120574.3|120374.3|120558.8|120358.8|120583.8|120383.8|120558.8|120358.8|11
1582200000000|2020-02-20 12:00:00|120561.3|120361.3|120585|120385|120592.8|120392.8|120532.4|120332.4|29
1582200300000|2020-02-20 12:05:00|120595|120395|120596.2|120396.2|120617.5|120458|120536.7|120383.3|159
1582200600000|2020-02-20 12:10:00|120588.8|120388.8|120600|120400|120610|120410|120588.8|120388.8|76
1582200900000|2020-02-20 12:15:00|120605.8|120405.8|120598.3|120398.3|120625|120425|120597.8|120397.8|22
1582201200000|2020-02-20 12:20:00|120598.8|120398.8|120611.8|120411.8|120612.8|120412.8|120598.8|120398.8|9
1582201500000|2020-02-20 12:25:00|120605.8|120405.8|120630|120430|120630|120480|120571.8|120403.3|15
1582201800000|2020-02-20 12:30:00|120584.8|120484.8|120722.4|120522.4|120722.4|120523.3|120584.8|120462.5|10
1582202100000|2020-02-20 12:35:00|120712.5|120512.5|120692.3|120492.3|120722.4|120541.3|120633.8|120466.8|30
1582202400000|2020-02-20 12:40:00|120690.8|120490.8|120684.3|120484.3|120690.8|120490.8|120680.8|120480.8|6
1582202700000|2020-02-20 12:45:00|120684.8|120484.8|120680|120480|120717.3|120553.3|120643.8|120480|41
1582203000000|2020-02-20 12:50:00|120711.7|120511.7|120670|120470|120711.7|120547.3|120620.3|120470|21
1582203300000|2020-02-20 12:55:00|120655|120455|120635|120435|120655|120483|120582.5|120420|12
1582203600000|2020-02-20 13:00:00|120640|120440|120670|120470|120673.3|120522.4|120615|120440|11
1582204200000|2020-02-20 13:10:00|120660|120460|120705|120505|120715|120575|120650|120460|36
1582204500000|2020-02-20 13:15:00|120715|120515|120716.3|120516.3|120725.8|120525.8|120697.3|120497.3|12
1582204800000|2020-02-20 13:20:00|120716.8|120516.8|120716.8|120516.8|120716.8|120516.8|120716.8|120516.8|1
1582205100000|2020-02-20 13:25:00|120725|120525|120769.5|120569.5|120780|120580|120725|120525|56
1582205400000|2020-02-20 13:30:00|120761.3|120561.3|120760|120560|120765|120565|120737.5|120537.5|14
1582205700000|2020-02-20 13:35:00|120740|120540|120740|120540|120747.5|120547.5|120730|120530|13
1582206000000|2020-02-20 13:40:00|120745.6|120545.6|120775.6|120575.6|120775.6|120575.6|120745.6|120545.6|3
1582206300000|2020-02-20 13:45:00|120774.2|120574.2|120765.6|120565.6|120774.2|120618.4|120700.7|120558.2|30
1582206600000|2020-02-20 13:50:00|120763.2|120563.2|120745.6|120545.6|120765.6|120589.7|120687.2|120545.6|14
1582206900000|2020-02-20 13:55:00|120750.6|120550.6|120756.4|120556.4|120768|120568|120748.3|120548.3|31
1582207200000|2020-02-20 14:00:00|120756.2|120556.2|120691.2|120491.2|120760.7|120560.7|120686.2|120486.2|45
1582207500000|2020-02-20 14:05:00|120687.6|120487.6|120673.3|120473.3|120687.6|120487.6|120626.2|120426.2|35
1582207800000|2020-02-20 14:10:00|120668.7|120468.7|120619.7|120419.7|120673.7|120482.3|120558.5|120398.7|45
1582208100000|2020-02-20 14:15:00|120628.7|120428.7|120648.7|120448.7|120651.2|120451.2|120621.7|120421.7|28
1582208700000|2020-02-20 14:25:00|120665.2|120465.2|120688.7|120488.7|120688.7|120488.7|120651.7|120451.7|11
1582209000000|2020-02-20 14:30:00|120680.7|120480.7|120660.2|120460.2|120680.7|120480.7|120660.2|120460.2|4
1582209300000|2020-02-20 14:35:00|120669.8|120469.8|120698.7|120498.7|120698.7|120498.7|120648.7|120448.7|12
1582209600000|2020-02-20 14:40:00|120688.7|120488.7|120668.7|120468.7|120688.7|120488.7|120668.7|120468.7|18
1582209900000|2020-02-20 14:45:00|120645.2|120445.2|120692.7|120492.7|120693.8|120493.8|120635.2|120435.2|43
1582210200000|2020-02-20 14:50:00|120688.7|120488.7|120645.3|120445.3|120688.7|120488.7|120644.2|120444.2|17
1582210500000|2020-02-20 14:55:00|120645.2|120445.2|120653.7|120453.7|120669.5|120469.5|120624.7|120424.7|14
1582210800000|2020-02-20 15:00:00|120680.3|120480.3|120663.8|120463.8|120693.8|120493.8|120653.7|120453.7|23
1582211100000|2020-02-20 15:05:00|120663.6|120463.6|120668.7|120468.7|120673|120473|120648.7|120448.7|23
1582211400000|2020-02-20 15:10:00|120648.7|120448.7|120633.7|120433.7|120648.8|120448.8|120633.7|120433.7|19
1582211700000|2020-02-20 15:15:00|120638.7|120438.7|120658.7|120458.7|120673.7|120473.7|120633.8|120433.8|12
1582212000000|2020-02-20 15:20:00|120663.2|120463.2|120687.2|120487.2|120698.7|120498.7|120658.7|120458.7|10
1582212300000|2020-02-20 15:25:00|120682.2|120482.2|120688.8|120488.8|120701.3|120501.3|120668.7|120468.7|19
1582212600000|2020-02-20 15:30:00|120698.7|120498.7|120721.2|120521.2|120733.7|120533.7|120698.7|120498.7|7
1582212900000|2020-02-20 15:35:00|120711.7|120511.7|120708.7|120508.7|120733.8|120533.8|120708.7|120508.7|17
1582213200000|2020-02-20 15:40:00|120698.7|120498.7|120676.2|120476.2|120708.7|120508.7|120664.7|120464.7|14
1582213500000|2020-02-20 15:45:00|120678.7|120478.7|120678.7|120478.7|120693.8|120493.8|120676.2|120476.2|13
1582213800000|2020-02-20 15:50:00|120692.2|120492.2|120693.8|120493.8|120706.2|120506.2|120692.2|120492.2|5
1582214100000|2020-02-20 15:55:00|120683.7|120483.7|120698.7|120498.7|120718.7|120518.7|120683.7|120483.7|13
1582214400000|2020-02-20 16:00:00|120708.7|120508.7|120703.7|120503.7|120708.7|120508.7|120688.7|120488.7|16
1582214700000|2020-02-20 16:05:00|120703.8|120503.8|120698.7|120498.7|120713.8|120513.8|120693.7|120493.7|13
1582215000000|2020-02-20 16:10:00|120708.7|120508.7|120723.8|120523.8|120738.8|120538.8|120693.7|120493.7|37
1582215300000|2020-02-20 16:15:00|120718.7|120518.7|120698.7|120498.7|120723.8|120523.8|120698.7|120498.7|16
1582215600000|2020-02-20 16:20:00|120703.7|120503.7|120738.7|120538.7|120738.7|120538.7|120698.7|120498.7|9
1582215900000|2020-02-20 16:25:00|120763.8|120563.8|120753|120553|120763.8|120563.8|120748|120548|9
1582216200000|2020-02-20 16:30:00|120752.5|120552.5|120827.5|120627.5|120838|120638|120752.5|120552.5|59
1582216500000|2020-02-20 16:35:00|120822.1|120622.1|120768.7|120568.7|120823.6|120623.6|120753.5|120553.5|18
1582216800000|2020-02-20 16:40:00|120773.8|120573.8|120739.2|120539.2|120778.8|120578.8|120723.3|120523.3|46
1582217100000|2020-02-20 16:45:00|120743|120543|120788.3|120588.3|120793.2|120593.2|120743|120543|29
1582217400000|2020-02-20 16:50:00|120789.3|120589.3|120773.1|120573.1|120789.3|120589.3|120763.5|120563.5|12
1582217700000|2020-02-20 16:55:00|120771.6|120571.6|120798.7|120598.7|120798.7|120598.7|120766.2|120566.2|23
1582218000000|2020-02-20 17:00:00|120803.7|120603.7|120823.8|120623.8|120823.8|120623.8|120798.7|120598.7|12
1582218300000|2020-02-20 17:05:00|120823.1|120623.1|120821|120621|120823.1|120623.1|120793.7|120593.7|15
1582218600000|2020-02-20 17:10:00|120822|120622|120813.6|120613.6|120822|120622|120793|120593|19
1582218900000|2020-02-20 17:15:00|120813.8|120613.8|120823.8|120623.8|120833.9|120633.9|120813.8|120613.8|12
1582219500000|2020-02-20 17:25:00|120838.3|120638.3|120836.8|120636.8|120838.8|120638.8|120836.8|120636.8|3
1582219800000|2020-02-20 17:30:00|120835.6|120635.6|120846.6|120646.6|120852.5|120652.5|120835.6|120635.6|11
1582220100000|2020-02-20 17:35:00|120851.6|120651.6|120829.6|120629.6|120851.6|120651.6|120829.6|120629.6|27
1582220400000|2020-02-20 17:40:00|120839.6|120639.6|120844.6|120644.6|120844.6|120644.6|120839.6|120639.6|2
1582220700000|2020-02-20 17:45:00|120852.1|120652.1|120844.6|120644.6|120879.6|120679.6|120839.6|120639.6|16
1582221000000|2020-02-20 17:50:00|120859.7|120659.7|120861.5|120661.5|120872.1|120672.1|120859.7|120659.7|15
1582221300000|2020-02-20 17:55:00|120862.7|120662.7|120882.5|120682.5|120914.6|120714.6|120862.7|120662.7|38
1582221600000|2020-02-20 18:00:00|120857|120657|120899.6|120699.6|120904.6|120704.6|120857|120657|18
1582221900000|2020-02-20 18:05:00|120894.6|120694.6|120853.6|120653.6|120904.6|120704.6|120853.6|120653.6|25
1582222200000|2020-02-20 18:10:00|120850.6|120650.6|120850.6|120650.6|120850.6|120650.6|120850.6|120650.6|1
1582222500000|2020-02-20 18:15:00|120848.1|120648.1|120832.6|120632.6|120848.1|120648.1|120828.6|120628.6|22
1582222800000|2020-02-20 18:20:00|120836.6|120636.6|120855.6|120655.6|120855.6|120655.6|120822.6|120622.6|12
1582223100000|2020-02-20 18:25:00|120853.2|120653.2|120819.6|120619.6|120854.6|120654.6|120819.6|120619.6|14
1582223400000|2020-02-20 18:30:00|120845.6|120645.6|120825.1|120625.1|120847.1|120647.1|120825.1|120625.1|10
1582223700000|2020-02-20 18:35:00|120835.1|120635.1|120824.6|120624.6|120837.6|120637.6|120824.6|120624.6|4
1582224000000|2020-02-20 18:40:00|120827.1|120627.1|120827.6|120627.6|120827.6|120627.6|120827.1|120627.1|2
1582224600000|2020-02-20 18:50:00|120814.6|120614.6|120827.1|120627.1|120835.1|120635.1|120799.6|120599.6|13
1582224900000|2020-02-20 18:55:00|120817.1|120617.1|120817.1|120617.1|120817.1|120617.1|120817.1|120617.1|1
1582225200000|2020-02-20 19:00:00|120812.6|120612.6|120818.6|120618.6|120818.6|120618.6|120804.1|120604.1|8
1582225500000|2020-02-20 19:05:00|120814.6|120614.6|120814.6|120614.6|120814.6|120614.6|120808.1|120608.1|3
1582226100000|2020-02-20 19:15:00|120814.5|120614.5|120789.6|120589.6|120814.5|120614.5|120784.9|120584.9|3
1582226700000|2020-02-20 19:25:00|120799.6|120599.6|120794.6|120594.6|120807.1|120607.1|120794.6|120594.6|10
1582227300000|2020-02-20 19:35:00|120769.6|120569.6|120774.6|120574.6|120779.6|120579.6|120763.1|120563.1|8
1582227600000|2020-02-20 19:40:00|120775.1|120575.1|120726.6|120526.6|120778.1|120578.1|120712.6|120512.6|34
1582227900000|2020-02-20 19:45:00|120729.1|120529.1|120669.6|120469.6|120742.1|120542.1|120590.8|120390.8|61
1582228200000|2020-02-20 19:50:00|120694.1|120494.1|120669.6|120469.6|120696.1|120496.1|120634.6|120434.6|23
1582228500000|2020-02-20 19:55:00|120691.1|120491.1|120684.6|120484.6|120691.1|120491.1|120684.6|120484.6|2
1582228800000|2020-02-20 20:00:00|120686.4|120486.4|120676.4|120476.4|120706.4|120506.4|120646.4|120446.4|23
1582229100000|2020-02-20 20:05:00|120636.4|120436.4|120597.5|120397.5|120667.8|120467.8|120595|120395|41
1582229400000|2020-02-20 20:10:00|120595|120395|120551.8|120351.8|120605.8|120422.8|120518.8|120318.8|54
1582229700000|2020-02-20 20:15:00|120573|120373|120600|120400|120615.1|120415.1|120551.8|120351.8|12
1582230000000|2020-02-20 20:20:00|120605|120405|120605|120405|120605|120405|120605|120405|1
1582230300000|2020-02-20 20:25:00|120590|120390|120590|120390|120590|120390|120590|120390|1
1582230600000|2020-02-20 20:30:00|120588.8|120388.8|120580|120380|120588.8|120388.8|120555.1|120355.1|12
1582230900000|2020-02-20 20:35:00|120615.1|120415.1|120610|120410|120615.1|120415.1|120607.5|120407.5|3
1582231200000|2020-02-20 20:40:00|120561.8|120361.8|120550|120350|120569.1|120369.1|120519.3|120319.3|25
1582231500000|2020-02-20 20:45:00|120552|120352|120565|120365|120571.5|120371.5|120552|120352|11
1582231800000|2020-02-20 20:50:00|120535.1|120335.1|120525|120325|120565|120365|120472.3|120272.3|50
1582232100000|2020-02-20 20:55:00|120535.1|120335.1|120565|120365|120570|120370|120535.1|120335.1|7
1582250400000|2020-02-21 02:00:00|120514|120414|120543.5|120443.5|120570.5|120470.5|120514|120414|203
1582250700000|2020-02-21 02:05:00|120546|120446|120610|120510|120633.1|120533.1|120533.5|120433.5|279
1582251000000|2020-02-21 02:10:00|120609.5|120509.5|120551|120451|120616.5|120516.5|120547.8|120447.8|316
1582251300000|2020-02-21 02:15:00|120551.5|120451.5|120538.5|120438.5|120585.8|120485.8|120515.8|120415.8|284
1582251600000|2020-02-21 02:20:00|120539|120439|120574.5|120474.5|120577|120477|120526.5|120426.5|325
1582251900000|2020-02-21 02:25:00|120576|120476|120633.5|120533.5|120645.2|120545.2|120546.5|120446.5|320
1582252200000|2020-02-21 02:30:00|120634|120534|120674|120574|120695.5|120595.5|120608.2|120508.2|320
1582252500000|2020-02-21 02:35:00|120673.5|120573.5|120638.3|120538.3|120696.5|120596.5|120616.2|120516.2|272
1582252800000|2020-02-21 02:40:00|120638.8|120538.8|120631.8|120531.8|120664|120564|120627.3|120527.3|178
1582253100000|2020-02-21 02:45:00|120632.3|120532.3|120641.3|120541.3|120642.8|120542.8|120609.3|120509.3|134
1582253400000|2020-02-21 02:50:00|120640.8|120540.8|120721.5|120621.5|120727.3|120627.3|120625|120525|222
1582253700000|2020-02-21 02:55:00|120719|120619|120640|120540|120723|120623|120640|120540|205
1582254000000|2020-02-21 03:00:00|120642.3|120542.3|120550|120450|120650|120550|120550|120450|204
1582254300000|2020-02-21 03:05:00|120548.8|120448.8|120492.8|120392.8|120556.7|120456.7|120490|120390|203
1582254600000|2020-02-21 03:10:00|120493.3|120393.3|120480.3|120380.3|120510|120410|120457.3|120357.3|181
1582254900000|2020-02-21 03:15:00|120480.8|120380.8|120527.5|120427.5|120527.5|120427.5|120470|120370|195
1582255200000|2020-02-21 03:20:00|120524.5|120424.5|120520|120420|120540|120440|120507.5|120407.5|136
1582255500000|2020-02-21 03:25:00|120515|120415|120500|120400|120540|120440|120490|120390|74
1582255800000|2020-02-21 03:30:00|120498.8|120398.8|120505.3|120405.3|120511.8|120411.8|120485|120385|120
1582256100000|2020-02-21 03:35:00|120510|120410|120492.3|120392.3|120510|120410|120479.8|120379.8|133
1582256400000|2020-02-21 03:40:00|120495.3|120395.3|120475|120375|120499|120399|120462.3|120362.3|154
1582256700000|2020-02-21 03:45:00|120475.3|120375.3|120506.3|120406.3|120512.3|120412.3|120460.3|120360.3|124
1582257000000|2020-02-21 03:50:00|120506.8|120406.8|120502.3|120402.3|120515.8|120415.8|120491.8|120391.8|61
1582257300000|2020-02-21 03:55:00|120502.8|120402.8|120470.8|120370.8|120506.3|120406.3|120457.3|120357.3|98
1582257600000|2020-02-21 04:00:00|120470.3|120370.3|120510.8|120410.8|120512.3|120412.3|120468.3|120368.3|166
1582257900000|2020-02-21 04:05:00|120510|120410|120507.3|120407.3|120516.7|120416.7|120502|120402|67
1582258200000|2020-02-21 04:10:00|120505|120405|120511.3|120411.3|120511.3|120411.3|120471.3|120371.3|96
1582258500000|2020-02-21 04:15:00|120508.8|120408.8|120522.8|120422.8|120532.3|120432.3|120501.8|120401.8|82
1582258800000|2020-02-21 04:20:00|120521.3|120421.3|120533.8|120433.8|120548|120448|120513.8|120413.8|109
1582259100000|2020-02-21 04:25:00|120532.8|120432.8|120537|120437|120549.3|120449.3|120527.8|120427.8|74
1582259400000|2020-02-21 04:30:00|120538.5|120438.5|120561.8|120461.8|120582.8|120482.8|120531.8|120431.8|112
1582259700000|2020-02-21 04:35:00|120562.8|120462.8|120638.7|120538.7|120642|120542|120561.8|120461.8|138
1582260000000|2020-02-21 04:40:00|120639.2|120539.2|120654.3|120554.3|120660.3|120560.3|120625|120525|198
1582260300000|2020-02-21 04:45:00|120651.3|120551.3|120621.3|120521.3|120654.3|120554.3|120611.8|120511.8|124
1582260600000|2020-02-21 04:50:00|120620.8|120520.8|120603.8|120503.8|120641.3|120541.3|120588.8|120488.8|173
1582260900000|2020-02-21 04:55:00|120604.3|120504.3|120621.5|120521.5|120621.5|120521.5|120590.8|120490.8|116
1582261200000|2020-02-21 05:00:00|120621|120521|120620.3|120520.3|120630|120530|120592.8|120492.8|198
1582261500000|2020-02-21 05:05:00|120620.8|120520.8|120625|120525|120642|120542|120619|120519|168
1582261800000|2020-02-21 05:10:00|120626.3|120526.3|120600|120500|120632|120532|120582.4|120482.4|154
1582262100000|2020-02-21 05:15:00|120600.3|120500.3|120575|120475|120608.8|120508.8|120555.8|120455.8|180
1582262400000|2020-02-21 05:20:00|120576.8|120476.8|120625.8|120525.8|120631.3|120531.3|120576.8|120476.8|139
1582262700000|2020-02-21 05:25:00|120627.3|120527.3|120645.3|120545.3|120658.5|120558.5|120621.3|120521.3|187
1582263000000|2020-02-21 05:30:00|120645|120545|120680|120580|120696.5|120596.5|120642.8|120542.8|187
1582263300000|2020-02-21 05:35:00|120680.3|120580.3|120667.3|120567.3|120719.8|120619.8|120665|120565|129
1582263600000|2020-02-21 05:40:00|120667.8|120567.8|120706.3|120606.3|120706.3|120606.3|120650|120550|256
1582263900000|2020-02-21 05:45:00|120705.3|120605.3|120740.8|120640.8|120745.3|120645.3|120691|120591|193
1582264200000|2020-02-21 05:50:00|120741.3|120641.3|120705|120605|120751.3|120651.3|120693|120593|200
1582264500000|2020-02-21 05:55:00|120704.8|120604.8|120703.8|120603.8|120705.3|120605.3|120670|120570|130
1582264800000|2020-02-21 06:00:00|120704.3|120604.3|120677.8|120577.8|120716|120616|120666.3|120566.3|162
1582265100000|2020-02-21 06:05:00|120678.3|120578.3|120732.3|120632.3|120741.8|120641.8|120674.8|120574.8|294
1582265400000|2020-02-21 06:10:00|120732.8|120632.8|120735.8|120635.8|120749.3|120649.3|120719.3|120619.3|167
1582265700000|2020-02-21 06:15:00|120738.3|120638.3|120850.5|120750.5|120851|120751|120722.8|120622.8|247
1582266000000|2020-02-21 06:20:00|120852|120752|120887.5|120787.5|120902.8|120802.8|120844|120744|317
1582266300000|2020-02-21 06:25:00|120888|120788|120945|120845|120957.5|120857.5|120887.5|120787.5|180
1582266600000|2020-02-21 06:30:00|120944.8|120844.8|121043.3|120943.3|121141|120987.8|120930|120830|192
1582266900000|2020-02-21 06:35:00|121044.8|120944.8|120924|120824|121153.5|120985|120922.3|120822.3|88
1582267200000|2020-02-21 06:40:00|120934.8|120834.8|121042.4|120942.4|121042.4|120942.4|120929|120815.5|107
1582267500000|2020-02-21 06:45:00|121042.7|120942.7|120994|120894|121042.7|120942.7|120989|120889|43
1582267800000|2020-02-21 06:50:00|120993|120893|120923|120823|120993|120893|120923|120823|48
1582268100000|2020-02-21 06:55:00|120924.5|120824.5|120929|120829|120955.5|120855.5|120900.8|120800.8|45
1582268400000|2020-02-21 07:00:00|120929.3|120829.3|120969|120869|120969|120869|120929.3|120829.3|15
1582268700000|2020-02-21 07:05:00|120964|120864|121025|120925|121079.5|120930.3|120954|120854|61
1582269000000|2020-02-21 07:10:00|121035.8|120935.8|121035.3|120935.3|121099.4|120999.4|121035.3|120935.3|89
1582269300000|2020-02-21 07:15:00|121041.8|120941.8|121019.8|120919.8|121041.8|120941.8|121002.5|120902.5|33
1582269600000|2020-02-21 07:20:00|121020|120920|121020|120920|121045|120945|120990|120890|46
1582269900000|2020-02-21 07:25:00|121033.8|120933.8|121140.8|121040.8|121140.8|121040.8|121025.8|120925.8|112
1582270200000|2020-02-21 07:30:00|121146.3|121046.3|121316|121216|121361|121216|121146.3|121046.3|110
1582270500000|2020-02-21 07:35:00|121314.5|121214.5|121290.8|121190.8|121361.3|121216.5|121264.5|121124.5|82
1582270800000|2020-02-21 07:40:00|121291.3|121191.3|121329.5|121129.5|121386|121234.5|121269.5|121125.3|67
1582271100000|2020-02-21 07:45:00|121330.5|121130.5|121195|121095|121335|121175|121164.5|121014.5|117
1582271400000|2020-02-21 07:50:00|121200|121100|121189.5|121089.5|121286.5|121127.8|121184.3|121029.5|117
1582271700000|2020-02-21 07:55:00|121190|121090|121231.5|121131.5|121268.8|121131.5|121154.5|121024.5|97
1582272000000|2020-02-21 08:00:00|121282.4|121082.4|121366|121166|121419|121265.8|121246.3|121055|126
1582272300000|2020-02-21 08:05:00|121376|121176|121521.3|121321.3|121528|121351|121361|121161|129
1582272600000|2020-02-21 08:10:00|121474.8|121374.8|121521|121321|121546|121406|121442.8|121287.8|123
1582272900000|2020-02-21 08:15:00|121487.7|121387.7|121466.8|121266.8|121543.4|121390.5|121395|121242.4|90
1582273200000|2020-02-21 08:20:00|121465|121265|121382.2|121182.2|121465|121290|121341.7|121181.2|101
1582273500000|2020-02-21 08:25:00|121382.4|121182.4|121285|121085|121400|121236|121240|121072.4|54
1582273800000|2020-02-21 08:30:00|121293|121093|121148|120948|121293|121093|121137.5|120937.5|229
1582274100000|2020-02-21 08:35:00|121147.5|120947.5|121211|121011|121236.5|121036.5|121144|120944|199
1582274400000|2020-02-21 08:40:00|121210.5|121010.5|121254.5|121054.5|121316|121116|121143.5|120943.5|131
1582274700000|2020-02-21 08:45:00|121254|121054|121207|121007|121255.5|121055.5|121198.5|120998.5|68
1582275000000|2020-02-21 08:50:00|121207.5|121007.5|121247|121047|121250.5|121050.5|121199.5|120999.5|56
1582275300000|2020-02-21 08:55:00|121249|121049|121176.5|120976.5|121253.5|121053.5|121176.5|120976.5|117
1582275600000|2020-02-21 09:00:00|121175.5|120975.5|121111.7|120911.7|121175.5|120990|121069.3|120894|118
1582275900000|2020-02-21 09:05:00|121109.7|120909.7|121050|120850|121109.7|120943.7|121043.7|120845|63
1582276200000|2020-02-21 09:10:00|121060|120860|121114.8|120914.8|121117.4|120917.4|121055|120855|29
1582276500000|2020-02-21 09:15:00|121114.3|120914.3|121110|120910|121150|120950|121107.4|120907.4|34
1582276800000|2020-02-21 09:20:00|121107.4|120907.4|121080|120880|121110|120925|121025|120870|19
1582277100000|2020-02-21 09:25:00|121081.2|120881.2|121152.5|120952.5|121152.5|120952.5|121081.2|120881.2|20
1582277400000|2020-02-21 09:30:00|121150|120950|121105|120905|121170|120970|121087.4|120887.4|23
1582277700000|2020-02-21 09:35:00|121095|120895|121090|120890|121105|120905|121090|120890|13
1582278000000|2020-02-21 09:40:00|121034.3|120934.3|121065|120865|121065|120935|121010|120855|21
1582278300000|2020-02-21 09:45:00|121060|120860|121070|120870|121070|120870|121050|120850|9
1582278600000|2020-02-21 09:50:00|121071.2|120871.2|121080|120880|121085|120885|121050|120850|11
1582278900000|2020-02-21 09:55:00|121085|120885|121065|120865|121085|120928.3|121028.3|120864.8|7
1582279200000|2020-02-21 10:00:00|121060|120860|121030.9|120830.9|121067.5|120918.2|120956.8|120830.9|50
1582279500000|2020-02-21 10:05:00|121027.9|120827.9|121015.4|120815.4|121028.4|120867.3|120962.4|120806.2|16
1582279800000|2020-02-21 10:10:00|121015.9|120815.9|121027.4|120827.4|121036.2|120836.2|121015.9|120815.9|12
1582280100000|2020-02-21 10:15:00|121028.9|120828.9|121020.8|120820.8|121045.9|120845.9|121020.8|120820.8|32
1582280400000|2020-02-21 10:20:00|121003.8|120803.8|120993.8|120893.8|121041.2|120893.8|120952.8|120801|30
1582280700000|2020-02-21 10:25:00|120998.8|120898.8|121108.8|120908.8|121108.8|120961.2|120998.8|120898.8|22
1582281000000|2020-02-21 10:30:00|121128.8|120928.8|121242.4|121042.4|121263.6|121103.6|121128.8|120928.8|35
1582281300000|2020-02-21 10:35:00|121241.2|121041.2|121211.2|121011.2|121259.9|121101.2|121173.4|121003.7|53
1582281600000|2020-02-21 10:40:00|121200.9|121000.9|121166.9|121066.9|121218.6|121066.9|121162.4|120962.4|32
1582281900000|2020-02-21 10:45:00|121166.2|121066.2|121211.9|121111.9|121216.2|121112.4|121139.4|120986.2|55
1582282200000|2020-02-21 10:50:00|121215.4|121115.4|121246.2|121146.2|121350.9|121190.9|121215.4|121078.4|79
1582282500000|2020-02-21 10:55:00|121256.2|121156.2|121276.2|121076.2|121291.2|121166.2|121236.4|121071.2|17
1582282800000|2020-02-21 11:00:00|121266.2|121066.2|121283.4|121083.4|121283.4|121083.4|121265|121065|7
1582283100000|2020-02-21 11:05:00|121285|121085|121350|121150|121375|121205|121285|121085|31
1582283400000|2020-02-21 11:10:00|121345|121145|121345|121145|121370|121225|121325|121130|15
1582283700000|2020-02-21 11:15:00|121337.5|121137.5|121330|121130|121350|121150|121330|121130|6
1582284000000|2020-02-21 11:20:00|121340|121140|121335|121135|121345|121145|121335|121135|9
1582284300000|2020-02-21 11:25:00|121330|121130|121290|121090|121330|121175.3|121275.3|121090|6
1582284600000|2020-02-21 11:30:00|121285|121085|121275|121075|121293.5|121093.5|121275|121075|5
1582284900000|2020-02-21 11:35:00|121285|121085|121320|121120|121335|121155|121240|121085|15
1582285200000|2020-02-21 11:40:00|121325|121125|121310|121110|121325|121125|121310|121110|4
1582285500000|2020-02-21 11:45:00|121309.8|121109.8|121299.4|121099.4|121309.8|121109.8|121299.4|121099.4|3
1582285800000|2020-02-21 11:50:00|121304.4|121104.4|121304.4|121104.4|121304.4|121104.4|121304.4|121104.4|1
1582286100000|2020-02-21 11:55:00|121299.4|121099.4|121319.4|121119.4|121326.9|121126.9|121279.4|121079.4|20
1582286400000|2020-02-21 12:00:00|121316.1|121116.1|121309.4|121109.4|121331.9|121131.9|121309.4|121109.4|15
1582287000000|2020-02-21 12:10:00|121294.4|121094.4|121309.4|121109.4|121309.4|121109.4|121294.4|121094.4|3
1582287300000|2020-02-21 12:15:00|121304.4|121104.4|121314.4|121114.4|121314.4|121114.4|121304.4|121104.4|2
1582287600000|2020-02-21 12:20:00|121284.4|121084.4|121284.4|121084.4|121314.4|121134.4|121234.4|121084.4|18
1582287900000|2020-02-21 12:25:00|121289.1|121089.1|121217.6|121117.6|121289.1|121135.1|121210.8|121065.1|41
1582288200000|2020-02-21 12:30:00|121216.3|121116.3|121276.2|121076.2|121294.4|121117.6|121202.6|121057.6|38
1582288500000|2020-02-21 12:35:00|121271.2|121071.2|121248.8|121048.8|121271.2|121118.9|121213.8|121048.8|22
1582288800000|2020-02-21 12:40:00|121252.3|121052.3|121216|121116|121254.8|121116.5|121204|121052.3|14
1582289100000|2020-02-21 12:45:00|121215|121115|121253.8|121053.8|121260.3|121115|121204|121053.8|23
1582289400000|2020-02-21 12:50:00|121253.3|121053.3|121248.8|121048.8|121253.3|121102.8|121196.3|121043.8|17
1582289700000|2020-02-21 12:55:00|121253.8|121053.8|121167.7|121067.7|121253.8|121072.8|121143.8|121000.3|46
1582290000000|2020-02-21 13:00:00|121165.2|121065.2|121260|121060|121266.2|121102.6|121165.2|121013.8|33
1582290300000|2020-02-21 13:05:00|121245.3|121045.3|121265|121065|121265|121065|121245.3|121045.3|12
1582290600000|2020-02-21 13:10:00|121261.3|121061.3|121240|121140|121273.8|121141.3|121226.1|121061.3|18
1582290900000|2020-02-21 13:15:00|121238.8|121138.8|121285|121085|121315|121146.2|121232.3|121068.8|28
1582291500000|2020-02-21 13:25:00|121285.8|121085.8|121280|121080|121310|121160|121254.5|121075|17
1582291800000|2020-02-21 13:30:00|121284.3|121084.3|121256.2|121156.2|121284.3|121156.7|121240|121080|6
1582292100000|2020-02-21 13:35:00|121253.7|121153.7|121260.3|121060.3|121262.8|121156.2|121228.3|121059.8|20
1582292400000|2020-02-21 13:40:00|121260.8|121060.8|121268.7|121068.7|121268.7|121068.7|121227.4|121027.4|28
1582292700000|2020-02-21 13:45:00|121267.4|121067.4|121187.3|121087.3|121267.4|121087.3|121187.3|121025|36
1582293000000|2020-02-21 13:50:00|121189.3|121089.3|121185|121085|121265.3|121105.3|121183.8|121038.8|34
1582293300000|2020-02-21 13:55:00|121185.3|121085.3|121165|121065|121250|121095|121157|121003.8|38
1582293600000|2020-02-21 14:00:00|121215|121015|121242.5|121042.5|121256.5|121075|121175|121003.5|21
1582293900000|2020-02-21 14:05:00|121243|121043|121191|121091|121244.5|121095.5|121190.5|121043|10
1582294200000|2020-02-21 14:10:00|121240|121040|121240|121040|121240|121092|121187|121040|10
1582294500000|2020-02-21 14:15:00|121244|121044|121236|121036|121244.5|121098.5|121194|121036|15
1582294800000|2020-02-21 14:20:00|121236.5|121036.5|121191.5|121091.5|121236.5|121097|121182.5|121036.5|12
1582295100000|2020-02-21 14:25:00|121192.5|121092.5|121245|121045|121254.5|121092.5|121189|121040|14
1582295400000|2020-02-21 14:30:00|121244|121044|121245|121045|121246|121046|121235|121035|9
1582295700000|2020-02-21 14:35:00|121246|121046|121260|121060|121260|121060|121246|121046|15
1582296000000|2020-02-21 14:40:00|121261|121061|121280|121080|121295|121129|121229|121060|25
1582296300000|2020-02-21 14:45:00|121285|121085|121309|121109|121310|121110|121285|121085|20
1582296600000|2020-02-21 14:50:00|121308.5|121108.5|121235|121035|121310|121110|121215.1|121015.1|38
1582296900000|2020-02-21 14:55:00|121231|121031|121190|120990|121231|121031|121190|120990|36
1582297200000|2020-02-21 15:00:00|121180|120980|121180|120980|121185|121036|121136|120970|23
1582297500000|2020-02-21 15:05:00|121179|120979|121150|120950|121192|120992|121150|120950|43
1582297800000|2020-02-21 15:10:00|121136.5|120936.5|121096|120896|121145|120986.5|121066|120894|38
1582298100000|2020-02-21 15:15:00|121095.1|120895.1|121060|120860|121100|120908.5|121003.5|120805|60
1582298400000|2020-02-21 15:20:00|121050|120850|121014.5|120814.5|121050|120894.5|120969.5|120799|45
1582298700000|2020-02-21 15:25:00|121015|120815|120997.9|120797.9|121043|120874.5|120929.5|120756.6|69
1582299000000|2020-02-21 15:30:00|121004|120804|121012|120812|121020|120820|120983.7|120783.7|31
1582299300000|2020-02-21 15:35:00|120999.2|120799.2|120968.7|120768.7|121006.7|120806.7|120965.5|120765.5|18
1582299600000|2020-02-21 15:40:00|120969|120769|120985|120785|121005|120843.5|120939.5|120760|37
1582299900000|2020-02-21 15:45:00|120987.6|120787.6|120944.5|120844.5|120988.6|120844.5|120934.8|120787.6|10
1582300200000|2020-02-21 15:50:00|120973.7|120773.7|120940|120740|120979.5|120832|120889.5|120739.5|23
1582300500000|2020-02-21 15:55:00|120939.5|120739.5|120970|120770|120990|120824.6|120917.1|120739.5|30
1582300800000|2020-02-21 16:00:00|120975|120775|120960|120760|120975|120775|120960|120760|12
1582301100000|2020-02-21 16:05:00|120901|120801|120960|120760|120960|120801|120901|120750|10
1582301400000|2020-02-21 16:10:00|120953.5|120753.5|120935|120735|120953.5|120791|120886|120731|8
1582301700000|2020-02-21 16:15:00|120924|120724|120878.5|120778.5|120924|120778.5|120869|120700|25
1582302000000|2020-02-21 16:20:00|120876|120776|120930|120730|120940|120778.5|120876|120720|14
1582302300000|2020-02-21 16:25:00|120923.5|120723.5|120920|120720|120940|120740|120914.3|120714.3|33
1582302600000|2020-02-21 16:30:00|120924.2|120724.2|120883.9|120783.9|120924.2|120783.9|120879.1|120724.2|4
1582302900000|2020-02-21 16:35:00|120882.9|120782.9|120893.2|120793.2|120898.2|120798.2|120868.6|120768.6|12
1582303200000|2020-02-21 16:40:00|120898.9|120798.9|120923.4|120823.4|120923.4|120823.4|120893.3|120793.3|10
1582303500000|2020-02-21 16:45:00|120918.3|120818.3|120914.3|120814.3|120936.8|120836.8|120908.4|120808.4|26
1582303800000|2020-02-21 16:50:00|120914.4|120814.4|120914.3|120814.3|120926.7|120826.7|120914.3|120814.3|8
1582304100000|2020-02-21 16:55:00|120904.3|120804.3|120818.5|120718.5|120904.3|120804.3|120811.4|120711.4|40
1582304400000|2020-02-21 17:00:00|120812.1|120712.1|120800.6|120700.6|120860.2|120728.4|120779|120632|50
1582304700000|2020-02-21 17:05:00|120803.1|120703.1|120793.2|120693.2|120863.8|120721.8|120772.8|120631|37
1582305000000|2020-02-21 17:10:00|120801.3|120701.3|120750.6|120650.6|120802.6|120702.6|120747.7|120647.7|22
1582305300000|2020-02-21 17:15:00|120756.9|120656.9|120759.1|120659.1|120763.5|120663.5|120721.3|120621.3|25
1582305600000|2020-02-21 17:20:00|120743|120643|120760.4|120660.4|120760.4|120660.4|120743|120643|5
1582305900000|2020-02-21 17:25:00|120765.6|120665.6|120775.6|120675.6|120808.3|120708.3|120765.6|120665.6|15
1582306200000|2020-02-21 17:30:00|120786.3|120686.3|120798.5|120698.5|120816.9|120716.9|120784.3|120684.3|6
1582306800000|2020-02-21 17:40:00|120791.6|120691.6|120812.2|120712.2|120817.2|120717.2|120791.6|120691.6|7
1582307100000|2020-02-21 17:45:00|120793.3|120693.3|120797.4|120697.4|120826.9|120726.9|120792.3|120692.3|18
1582307400000|2020-02-21 17:50:00|120807.3|120707.3|120857.5|120757.5|120867.5|120767.5|120807.3|120707.3|34
1582307700000|2020-02-21 17:55:00|120860|120760|120842.7|120742.7|120860|120760|120842.7|120742.7|4
1582308000000|2020-02-21 18:00:00|120838|120738|120829|120729|120838|120738|120821.5|120721.5|4
1582308300000|2020-02-21 18:05:00|120833|120733|120861.6|120761.6|120861.6|120761.6|120833|120733|8
1582308600000|2020-02-21 18:10:00|120860.7|120760.7|120857|120757|120861.6|120761.6|120842.6|120742.6|20
1582308900000|2020-02-21 18:15:00|120860.2|120760.2|120882.3|120782.3|120904|120804|120860.2|120760.2|14
1582309200000|2020-02-21 18:20:00|120882.5|120782.5|120922.4|120822.4|120928.9|120828.9|120882.3|120782.3|20
1582309500000|2020-02-21 18:25:00|120923.4|120823.4|120965|120765|120965|120823.4|120903.1|120765|33
1582309800000|2020-02-21 18:30:00|120963.1|120763.1|120938.9|120838.9|120963.9|120838.9|120920.6|120762.6|12
1582310100000|2020-02-21 18:35:00|120941.7|120841.7|120948.8|120848.8|120964.4|120864.4|120934.3|120834.3|32
1582310400000|2020-02-21 18:40:00|120935.6|120835.6|120955|120855|120955.3|120855.3|120932.9|120832.9|10
1582310700000|2020-02-21 18:45:00|120950|120850|120973|120873|120988.7|120888.7|120950|120850|25
1582311000000|2020-02-21 18:50:00|120974.3|120874.3|120953.8|120853.8|120974.3|120874.3|120953.8|120853.8|3
1582311300000|2020-02-21 18:55:00|120961.7|120861.7|121006.7|120906.7|121021.3|120921.3|120961.7|120861.7|19
1582311600000|2020-02-21 19:00:00|121006|120906|121023.7|120823.7|121063.9|120919.8|120964.3|120823.7|33
1582311900000|2020-02-21 19:05:00|120969.7|120869.7|120981.9|120881.9|120981.9|120881.9|120967.2|120867.2|5
1582312200000|2020-02-21 19:10:00|120970.2|120870.2|120966.8|120866.8|120980.3|120880.3|120956.8|120856.8|9
1582312500000|2020-02-21 19:15:00|120964|120864|120950.9|120850.9|120964|120864|120950.9|120850.9|4
1582312800000|2020-02-21 19:20:00|120936.8|120836.8|120978.8|120878.8|120995.2|120895.2|120932.5|120832.5|15
1582313100000|2020-02-21 19:25:00|120997.1|120897.1|120997.1|120897.1|121005.8|120905.8|120997.1|120897.1|5
1582313400000|2020-02-21 19:30:00|121005.2|120905.2|121022.4|120922.4|121032.3|120932.3|120977.7|120877.7|34
1582313700000|2020-02-21 19:35:00|121017.2|120917.2|121066.2|120866.2|121086.4|120958.9|121008.4|120853.1|25
1582314000000|2020-02-21 19:40:00|121008.5|120908.5|121078.7|120878.7|121078.7|120908.5|121008.5|120852.8|6
1582314300000|2020-02-21 19:45:00|121069.9|120869.9|121038.1|120938.1|121083.7|120938.1|121024.7|120869.9|4
1582314600000|2020-02-21 19:50:00|121030.1|120930.1|121047.8|120947.8|121047.8|120947.8|121030.1|120930.1|5
1582314900000|2020-02-21 19:55:00|121052.2|120952.2|121060.8|120960.8|121066.1|120966.1|121052.2|120952.2|12
1582315200000|2020-02-21 20:00:00|121061.3|120961.3|121034|120934|121062.8|120962.8|121024.8|120924.8|16
1582315500000|2020-02-21 20:05:00|121022.3|120922.3|121018.1|120918.1|121022.3|120922.3|120983.5|120883.5|9
1582315800000|2020-02-21 20:10:00|121069|120869|121052.1|120852.1|121076.2|120896.6|120996.6|120833.2|22
1582316100000|2020-02-21 20:15:00|121043.7|120843.7|120976.9|120776.9|121043.7|120843.7|120952.5|120752.5|20
1582316400000|2020-02-21 20:20:00|120971.9|120771.9|121007.2|120807.2|121023.4|120823.4|120948.3|120748.3|27
1582316700000|2020-02-21 20:25:00|121006.7|120806.7|121003.3|120803.3|121006.7|120806.7|120969.7|120769.7|24
1582317000000|2020-02-21 20:30:00|121003.2|120803.2|121046.1|120846.1|121046.1|120846.1|121003.2|120803.2|15
1582317300000|2020-02-21 20:35:00|121063.4|120863.4|120958.2|120758.2|121068.2|120868.2|120958.2|120758.2|33
1582317600000|2020-02-21 20:40:00|120953.2|120753.2|120961.4|120761.4|120961.4|120761.4|120923.2|120723.2|15
1582317900000|2020-02-21 20:45:00|120966.1|120766.1|120961.4|120761.4|120966.1|120766.1|120955.8|120755.8|3
1582318200000|2020-02-21 20:50:00|120966.2|120766.2|120962.4|120762.4|120966.2|120766.2|120961.4|120761.4|3
1582318500000|2020-02-21 20:55:00|120965.2|120765.2|120967.9|120767.9|120967.9|120767.9|120965.2|120765.2|2
1582509600000|2020-02-24 02:00:00|121717.7|121617.7|121715.5|121615.5|121728|121628|121651|121551|258
1582509900000|2020-02-24 02:05:00|121716|121616|121687.1|121587.1|121716|121616|121640.7|121540.7|132
1582510200000|2020-02-24 02:10:00|121687.2|121587.2|121758.8|121658.8|121758.8|121658.8|121674|121574|265
1582510500000|2020-02-24 02:15:00|121757.8|121657.8|121710.8|121610.8|121757.8|121657.8|121694.3|121594.3|167
1582510800000|2020-02-24 02:20:00|121711.8|121611.8|121715.5|121615.5|121742.8|121642.8|121691.5|121591.5|169
1582511100000|2020-02-24 02:25:00|121717.5|121617.5|121769.3|121669.3|121769.3|121669.3|121715.3|121615.3|149
1582511400000|2020-02-24 02:30:00|121770.8|121670.8|121818.3|121718.3|121828.8|121728.8|121764.3|121664.3|132
1582511700000|2020-02-24 02:35:00|121821.8|121721.8|121829|121729|121848.1|121748.1|121810.5|121710.5|200
1582512000000|2020-02-24 02:40:00|121830.5|121730.5|121846|121746|121846|121746|121775.5|121675.5|158
1582512300000|2020-02-24 02:45:00|121851|121751|121774.6|121674.6|121903.3|121803.3|121750|121650|364
1582512600000|2020-02-24 02:50:00|121777.1|121677.1|121850|121750|121866.5|121766.5|121774.6|121674.6|180
1582512900000|2020-02-24 02:55:00|121853|121753|121837|121737|121873|121773|121826.5|121726.5|310
1582513200000|2020-02-24 03:00:00|121841.2|121741.2|121840.2|121740.2|121847.1|121747.1|121809.1|121709.1|191
1582513500000|2020-02-24 03:05:00|121843.9|121743.9|121843.6|121743.6|121871.5|121771.5|121835.9|121735.9|217
1582513800000|2020-02-24 03:10:00|121844.6|121744.6|121823|121723|121850.9|121750.9|121822|121722|131
1582514100000|2020-02-24 03:15:00|121822|121722|121787.5|121687.5|121844.5|121744.5|121784.5|121684.5|174
1582514400000|2020-02-24 03:20:00|121786.5|121686.5|121856.5|121756.5|121856.5|121756.5|121770|121670|199
1582514700000|2020-02-24 03:25:00|121856|121756|121785|121685|121872|121772|121785|121685|165
1582515000000|2020-02-24 03:30:00|121784.5|121684.5|121773|121673|121814|121714|121770.5|121670.5|163
1582515300000|2020-02-24 03:35:00|121773.5|121673.5|121786.2|121686.2|121800|121700|121767.2|121667.2|126
1582515600000|2020-02-24 03:40:00|121786.7|121686.7|121775|121675|121803.7|121703.7|121760.5|121660.5|97
1582515900000|2020-02-24 03:45:00|121774.5|121674.5|121822.7|121722.7|121841.5|121741.5|121770.4|121670.4|147
1582516200000|2020-02-24 03:50:00|121822.8|121722.8|121820.9|121720.9|121840.5|121740.5|121799.4|121699.4|101
1582516500000|2020-02-24 03:55:00|121823.3|121723.3|121828.2|121728.2|121848.1|121748.1|121810.5|121710.5|89
1582516800000|2020-02-24 04:00:00|121823.5|121723.5|121803.3|121703.3|121826.3|121726.3|121793.1|121693.1|86
1582517100000|2020-02-24 04:05:00|121798.6|121698.6|121798.3|121698.3|121818.3|121718.3|121793.5|121693.5|81
1582517400000|2020-02-24 04:10:00|121800.3|121700.3|121806.5|121706.5|121812|121712|121769.4|121669.4|73
1582517700000|2020-02-24 04:15:00|121805.5|121705.5|121813.7|121713.7|121814.4|121714.4|121796.3|121696.3|73
1582518000000|2020-02-24 04:20:00|121815.7|121715.7|121833.3|121733.3|121839|121739|121813.9|121713.9|80
1582518300000|2020-02-24 04:25:00|121832.8|121732.8|121819.3|121719.3|121837.5|121737.5|121809.7|121709.7|63
1582518600000|2020-02-24 04:30:00|121818.8|121718.8|121833.7|121733.7|121834.3|121734.3|121791|121691|94
1582518900000|2020-02-24 04:35:00|121823.3|121723.3|121834.3|121734.3|121837.7|121737.7|121816.1|121716.1|97
1582519200000|2020-02-24 04:40:00|121833.3|121733.3|121826.3|121726.3|121838.8|121738.8|121806|121706|70
1582519500000|2020-02-24 04:45:00|121826.8|121726.8|121816.5|121716.5|121836.3|121736.3|121810.5|121710.5|83
1582519800000|2020-02-24 04:50:00|121817.5|121717.5|121780|121680|121823.5|121723.5|121779|121679|118
1582520100000|2020-02-24 04:55:00|121781.5|121681.5|121825|121725|121828.5|121728.5|121780|121680|111
1582520400000|2020-02-24 05:00:00|121822|121722|121834.5|121734.5|121849.5|121749.5|121818.7|121718.7|119
1582520700000|2020-02-24 05:05:00|121838|121738|121834.5|121734.5|121840.5|121740.5|121824.5|121724.5|55
1582521000000|2020-02-24 05:10:00|121832.9|121732.9|121833.5|121733.5|121840|121740|121819.5|121719.5|99
1582521300000|2020-02-24 05:15:00|121831.5|121731.5|121840|121740|121849.5|121749.5|121822.9|121722.9|89
1582521600000|2020-02-24 05:20:00|121840.5|121740.5|121825|121725|121844.9|121744.9|121821.5|121721.5|41
1582521900000|2020-02-24 05:25:00|121826.5|121726.5|121819.6|121719.6|121831|121731|121816|121716|74
1582522200000|2020-02-24 05:30:00|121822.9|121722.9|121849.5|121749.5|121865|121765|121819.3|121719.3|137
1582522500000|2020-02-24 05:35:00|121850|121750|121819.6|121719.6|121869.9|121769.9|121819.6|121719.6|113
1582522800000|2020-02-24 05:40:00|121820|121720|121869.5|121769.5|121875|121775|121789.4|121689.4|183
1582523100000|2020-02-24 05:45:00|121870.5|121770.5|121899.3|121799.3|121918.5|121818.5|121858|121758|197
1582523400000|2020-02-24 05:50:00|121900.8|121800.8|121940.5|121840.5|121957.5|121857.5|121900.8|121800.8|226
1582523700000|2020-02-24 05:55:00|121941.5|121841.5|121963.5|121863.5|121963.5|121863.5|121914.3|121814.3|178
1582524000000|2020-02-24 06:00:00|121967|121867|121918.5|121818.5|121969|121869|121886.5|121786.5|225
1582524300000|2020-02-24 06:05:00|121920.7|121820.7|121933.7|121833.7|121944.2|121844.2|121910.9|121810.9|135
1582524600000|2020-02-24 06:10:00|121933.3|121833.3|121932.5|121832.5|121947.4|121847.4|121921.6|121821.6|201
1582524900000|2020-02-24 06:15:00|121930.1|121830.1|121945.4|121845.4|121993.4|121893.4|121924.5|121824.5|205
1582525200000|2020-02-24 06:20:00|121944.9|121844.9|121993.1|121893.1|121993.1|121893.1|121942.6|121842.6|119
1582525500000|2020-02-24 06:25:00|121988|121888|122021|121921|122025|121925|121986.1|121886.1|172
1582525800000|2020-02-24 06:30:00|122021.5|121921.5|122030|121930|122076|121976|122020|121920|123
1582526100000|2020-02-24 06:35:00|122020|121920|121985|121885|122056.5|121920|121981.7|121850.5|24
1582526400000|2020-02-24 06:40:00|121980.7|121880.7|122010.4|121910.4|122010.4|121910.4|121977.3|121877.3|11
1582526700000|2020-02-24 06:45:00|122011.6|121911.6|122014.5|121914.5|122059.4|121959.4|121985.2|121885.2|67
1582527000000|2020-02-24 06:50:00|122017.2|121917.2|122058.2|121958.2|122059.8|121959.8|122017.2|121917.2|28
1582527300000|2020-02-24 06:55:00|122053.5|121953.5|122034.3|121934.3|122054.8|121954.8|122020.8|121920.8|31
1582527600000|2020-02-24 07:00:00|122035.8|121935.8|122025.3|121925.3|122052.4|121952.4|122017.3|121917.3|69
1582527900000|2020-02-24 07:05:00|122027.3|121927.3|122010.3|121910.3|122044.6|121944.6|122010.3|121910.3|24
1582528200000|2020-02-24 07:10:00|122011|121911|122046.8|121946.8|122054.8|121954.8|122008.8|121908.8|33
1582528500000|2020-02-24 07:15:00|122049.3|121949.3|121981.3|121881.3|122054.8|121954.8|121977|121877|47
1582528800000|2020-02-24 07:20:00|121983.5|121883.5|121935|121835|121988|121888|121930.1|121830.1|45
1582529100000|2020-02-24 07:25:00|121930|121830|121845.7|121745.7|121930|121830|121831.8|121731.8|51
1582529400000|2020-02-24 07:30:00|121847.5|121747.5|121853|121753|121887.8|121787.8|121843.9|121743.9|37
1582529700000|2020-02-24 07:35:00|121855.8|121755.8|121787.1|121687.1|121858.2|121758.2|121785|121685|52
1582530000000|2020-02-24 07:40:00|121799.4|121699.4|121827.8|121727.8|121827.8|121727.8|121799.4|121699.4|12
1582530300000|2020-02-24 07:45:00|121828.1|121728.1|121879.1|121779.1|121912.6|121812.6|121828.1|121728.1|64
1582530600000|2020-02-24 07:50:00|121878.1|121778.1|121954.8|121854.8|121954.8|121854.8|121878.1|121778.1|22
1582530900000|2020-02-24 07:55:00|121958.8|121858.8|121918.6|121818.6|121990.8|121890.8|121909|121809|70
1582531200000|2020-02-24 08:00:00|121909.5|121809.5|121884.6|121784.6|121946.3|121846.3|121879.2|121779.2|51
1582531500000|2020-02-24 08:05:00|121879.6|121779.6|121964.1|121864.1|121973.2|121873.2|121879.6|121779.6|62
1582531800000|2020-02-24 08:10:00|121942.3|121842.3|121928.3|121828.3|121957.7|121857.7|121899.1|121799.1|92
1582532100000|2020-02-24 08:15:00|121929.2|121829.2|121868.7|121768.7|121929.2|121829.2|121814.6|121714.6|91
1582532400000|2020-02-24 08:20:00|121870.2|121770.2|121824.8|121724.8|121870.2|121770.2|121772.1|121672.1|64
1582532700000|2020-02-24 08:25:00|121818.7|121718.7|121781.7|121681.7|121818.7|121718.7|121772.6|121672.6|46
1582533000000|2020-02-24 08:30:00|121796.4|121696.4|121845.8|121745.8|121875.2|121775.2|121796.4|121696.4|47
1582533300000|2020-02-24 08:35:00|121841.1|121741.1|121867.6|121767.6|121885.1|121785.1|121797.4|121697.4|80
1582533600000|2020-02-24 08:40:00|121874.8|121774.8|121806|121706|121879.1|121779.1|121801.5|121701.5|79
1582533900000|2020-02-24 08:45:00|121801.2|121701.2|121809.5|121709.5|121837.4|121737.4|121761.8|121661.8|96
1582534200000|2020-02-24 08:50:00|121811.9|121711.9|121760.7|121660.7|121822.2|121722.2|121758.5|121658.5|77
1582534500000|2020-02-24 08:55:00|121763.2|121663.2|121715|121615|121768|121668|121687.1|121587.1|104
1582534800000|2020-02-24 09:00:00|121723.7|121623.7|121715.4|121615.4|121766.8|121662.4|121700.9|121552.3|84
1582535100000|2020-02-24 09:05:00|121720.3|121620.3|121717.6|121617.6|121725.5|121625.5|121705.5|121605.5|18
1582535400000|2020-02-24 09:10:00|121717.1|121617.1|121763.2|121663.2|121779.6|121679.6|121698.3|121598.3|42
1582535700000|2020-02-24 09:15:00|121765|121665|121792.6|121692.6|121792.6|121692.6|121765|121665|22
1582536000000|2020-02-24 09:20:00|121791|121691|121817.3|121717.3|121817.4|121717.4|121784.7|121684.7|20
1582536300000|2020-02-24 09:25:00|121815.2|121715.2|121816.6|121716.6|121835.7|121735.7|121798.2|121698.2|42
1582536600000|2020-02-24 09:30:00|121811.9|121711.9|121837.5|121737.5|121854|121754|121811.9|121711.9|20
1582536900000|2020-02-24 09:35:00|121840.5|121740.5|121896|121796|121900.1|121800.1|121840.5|121740.5|41
1582537200000|2020-02-24 09:40:00|121902.8|121802.8|121921.1|121821.1|121926.2|121826.2|121902.8|121802.8|39
1582537500000|2020-02-24 09:45:00|121921.2|121821.2|121906.5|121806.5|121921.8|121821.8|121892.5|121792.5|32
1582537800000|2020-02-24 09:50:00|121894.7|121794.7|121885|121785|121945|121810|121860|121715|34
1582538100000|2020-02-24 09:55:00|121890|121790|121843.4|121743.4|121930|121790|121843.4|121724.4|39
1582538400000|2020-02-24 10:00:00|121842.3|121742.3|121870.5|121770.5|121932.4|121774.7|121828.6|121724.8|32
1582538700000|2020-02-24 10:05:00|121873.9|121773.9|121866.7|121766.7|121877.2|121777.2|121861.9|121761.9|15
1582539000000|2020-02-24 10:10:00|121857.3|121757.3|121880|121780|121880|121780|121855|121755|14
1582539300000|2020-02-24 10:15:00|121885.2|121785.2|121885.2|121785.2|121885.2|121785.2|121885.2|121785.2|1
1582539600000|2020-02-24 10:20:00|121873.1|121773.1|121869.5|121769.5|121880.5|121780.5|121866.5|121766.5|7
1582539900000|2020-02-24 10:25:00|121874.7|121774.7|121900.4|121800.4|121909.4|121809.4|121873.8|121773.8|21
1582540200000|2020-02-24 10:30:00|121903.7|121803.7|121896.4|121796.4|121916.3|121816.3|121896.4|121796.4|15
1582540500000|2020-02-24 10:35:00|121918|121818|121918.8|121818.8|121926.3|121826.3|121911.8|121811.8|34
1582540800000|2020-02-24 10:40:00|121925.8|121825.8|121918.8|121818.8|121976.6|121830.8|121916.8|121776.6|13
1582541100000|2020-02-24 10:45:00|121927.8|121827.8|121922.5|121822.5|121938.3|121838.3|121919|121819|20
1582541400000|2020-02-24 10:50:00|121926.2|121826.2|122010.5|121910.5|122050.1|121910.5|121925.3|121825.3|56
1582541700000|2020-02-24 10:55:00|122010|121910|122020.8|121920.8|122089.8|121945.8|121995.9|121867.5|25
1582542000000|2020-02-24 11:00:00|122042.2|121942.2|122061.8|121961.8|122098|121964.2|122028.7|121890.9|37
1582542300000|2020-02-24 11:05:00|122061.9|121961.9|122086|121986|122168.2|122014.1|122061.9|121936.2|45
1582542600000|2020-02-24 11:10:00|122087.9|121987.9|122084.3|121984.3|122087.9|121987.9|122055.9|121955.9|14
1582542900000|2020-02-24 11:15:00|122081.4|121981.4|122092.4|121992.4|122102.4|122002.4|122062.4|121962.4|26
1582543200000|2020-02-24 11:20:00|122085.8|121985.8|122102|122002|122102.1|122002.1|122083.6|121983.6|18
1582543500000|2020-02-24 11:25:00|122108.6|122008.6|122107.4|122007.4|122116.6|122016.6|122107.4|122007.4|8
1582543800000|2020-02-24 11:30:00|122112|122012|122115.8|122015.8|122131.2|122031.2|122100.3|122000.3|27
1582544100000|2020-02-24 11:35:00|122115.3|122015.3|122003.1|121903.1|122115.3|122015.3|121998.1|121878.5|43
1582544400000|2020-02-24 11:40:00|122004.1|121904.1|121974.8|121874.8|122010.9|121910.9|121974.8|121874.8|12
1582544700000|2020-02-24 11:45:00|121977.3|121877.3|121978.5|121878.5|121978.5|121878.5|121967.3|121867.3|6
1582545000000|2020-02-24 11:50:00|121977.2|121877.2|121916.7|121816.7|121978.5|121878.5|121916.7|121816.7|13
1582545300000|2020-02-24 11:55:00|121917.7|121817.7|121951|121751|121965.9|121835.9|121911.9|121749.8|23
1582545600000|2020-02-24 12:00:00|121949.3|121749.3|121879.1|121779.1|121950|121796.3|121875.4|121731.9|13
1582545900000|2020-02-24 12:05:00|121943.8|121743.8|121942.9|121742.9|121943.8|121743.8|121936.3|121736.3|4
1582546200000|2020-02-24 12:10:00|121953.5|121753.5|121913.4|121813.4|121953.5|121813.4|121913.4|121753.5|2
1582546500000|2020-02-24 12:15:00|121915.9|121815.9|121962.2|121862.2|121982.6|121882.6|121915.9|121815.9|36
1582546800000|2020-02-24 12:20:00|121956.6|121856.6|121935.5|121835.5|121956.6|121856.6|121933|121833|11
1582547100000|2020-02-24 12:25:00|121929.5|121829.5|121890.6|121790.6|121929.5|121829.5|121882.1|121782.1|17
1582547400000|2020-02-24 12:30:00|121893.4|121793.4|121883.6|121783.6|121969.3|121806.5|121883.6|121747.8|20
1582547700000|2020-02-24 12:35:00|121888.6|121788.6|121935|121735|121937.8|121792.8|121876.4|121735|25
1582548000000|2020-02-24 12:40:00|121933.7|121733.7|121921.3|121821.3|121945|121835.6|121878|121733.7|34
1582548300000|2020-02-24 12:45:00|121976.3|121776.3|121914.5|121814.5|121999.7|121839.1|121914.5|121770.8|14
1582548600000|2020-02-24 12:50:00|121912.4|121812.4|121922|121822|121997.3|121848.9|121911.9|121787.2|14
1582548900000|2020-02-24 12:55:00|121923.8|121823.8|121956|121856|121996.1|121856|121922|121796.1|9
1582549200000|2020-02-24 13:00:00|121947.7|121847.7|121941.5|121841.5|121947.7|121847.7|121941.5|121841.5|3
1582549800000|2020-02-24 13:10:00|121944.3|121844.3|121944.1|121844.1|121945.2|121845.2|121944.1|121844.1|3
1582550100000|2020-02-24 13:15:00|122003.6|121803.6|122008|121808|122008|121808|122003.6|121803.6|2
1582550700000|2020-02-24 13:25:00|121996|121796|121964.4|121864.4|122015.2|121869.1|121964.4|121796|4
1582551000000|2020-02-24 13:30:00|121945.7|121845.7|121998|121898|122014.6|121914.6|121943.2|121843.2|45
1582551300000|2020-02-24 13:35:00|122007.7|121907.7|122000.7|121900.7|122078.8|121950.6|121990.1|121878.8|20
1582551600000|2020-02-24 13:40:00|121997.3|121897.3|122079.3|121979.3|122093.8|121993.8|121997.3|121851.6|15
1582551900000|2020-02-24 13:45:00|122074.3|121974.3|122092.1|121992.1|122168.8|122018.8|122048.3|121928.5|28
1582552200000|2020-02-24 13:50:00|122081.9|121981.9|122183.7|122083.7|122184.9|122084.9|122061.9|121961.9|46
1582552500000|2020-02-24 13:55:00|122172|122072|122230.7|122130.7|122236.2|122136.2|122172|122072|25
1582552800000|2020-02-24 14:00:00|122229.7|122129.7|122216.9|122116.9|122229.7|122129.7|122210.9|122110.9|6
1582553100000|2020-02-24 14:05:00|122224.9|122124.9|122247.6|122147.6|122270.3|122170.3|122220.9|122120.9|35
1582553400000|2020-02-24 14:10:00|122273.8|122073.8|122216.2|122116.2|122281.2|122127.4|122184.9|122072.1|34
1582553700000|2020-02-24 14:15:00|122191|122091|122205.1|122105.1|122211|122111|122181.5|122081.5|16
1582554000000|2020-02-24 14:20:00|122209.5|122109.5|122188.8|122088.8|122209.5|122109.5|122188.8|122088.8|8
1582554300000|2020-02-24 14:25:00|122193.3|122093.3|122190.3|122090.3|122203.3|122103.3|122171.8|122071.8|43
1582554600000|2020-02-24 14:30:00|122196.5|122096.5|122082.3|121982.3|122230|122114.8|122000.4|121867|68
1582554900000|2020-02-24 14:35:00|122084.8|121984.8|122088.4|121888.4|122155|122004.6|122046.7|121888.4|72
1582555200000|2020-02-24 14:40:00|122085|121885|122105|121905|122156.2|121956.2|122048.4|121885|61
1582555500000|2020-02-24 14:45:00|122066.4|121966.4|122105|121905|122136.9|121966.4|122053.8|121893.8|23
1582555800000|2020-02-24 14:50:00|122102.2|121902.2|122035|121835|122105|121924.8|122019.3|121835|61
1582556100000|2020-02-24 14:55:00|122040|121840|121971|121871|122055|121883.1|121954.2|121840|43
1582556400000|2020-02-24 15:00:00|121968.5|121868.5|121983|121883|121985.5|121885.5|121960.1|121860.1|12
1582556700000|2020-02-24 15:05:00|121982.2|121882.2|121950.2|121850.2|121982.2|121882.2|121941.9|121841.9|31
1582557000000|2020-02-24 15:10:00|121958.5|121858.5|121921.5|121821.5|121988.4|121859.5|121900.8|121788.4|43
1582557300000|2020-02-24 15:15:00|121918.5|121818.5|121915|121715|121933.4|121818.5|121855.3|121683.5|53
1582557600000|2020-02-24 15:20:00|121945|121745|122008.8|121808.8|122034.3|121863.8|121929.8|121741.8|84
1582557900000|2020-02-24 15:25:00|122010|121810|122003|121803|122018|121851.3|121950.9|121790|23
1582558200000|2020-02-24 15:30:00|121976.6|121776.6|121945.8|121745.8|122000|121818.9|121918.9|121744.5|14
1582558500000|2020-02-24 15:35:00|121943.3|121743.3|121953.5|121753.5|121953.5|121753.5|121943.3|121743.3|9
1582558800000|2020-02-24 15:40:00|121956|121756|121942.9|121742.9|121964.8|121816.2|121916.2|121740|30
1582559100000|2020-02-24 15:45:00|121945.9|121745.9|121935|121735|121959.8|121805.4|121901.3|121735|15
1582559400000|2020-02-24 15:50:00|121938.8|121738.8|121910|121710|121938.8|121775.3|121858.5|121705|25
1582559700000|2020-02-24 15:55:00|121908.8|121708.8|121930|121730|121940|121781.3|121878.2|121705|28
1582560000000|2020-02-24 16:00:00|121932.8|121732.8|121945|121745|121945|121745|121927|121727|12
1582560300000|2020-02-24 16:05:00|121950|121750|121960|121760|121976|121814.8|121899.8|121745|49
1582560600000|2020-02-24 16:10:00|121957.3|121757.3|121960|121760|121970|121770|121950|121750|27
1582560900000|2020-02-24 16:15:00|121955|121755|121935|121735|121955|121755|121935|121735|13
1582561200000|2020-02-24 16:20:00|121930|121730|121930|121730|121930|121730|121930|121730|1
1582561500000|2020-02-24 16:25:00|121927.8|121727.8|121930|121730|121930|121730|121927.8|121727.8|2
1582561800000|2020-02-24 16:30:00|121925.3|121725.3|121920.2|121720.2|121925.3|121725.3|121920.2|121720.2|4
1582562100000|2020-02-24 16:35:00|121925|121725|121915|121715|121930|121776.3|121868.5|121710|15
1582562400000|2020-02-24 16:40:00|121918.8|121718.8|121940|121740|121950|121750|121918.8|121718.8|24
1582562700000|2020-02-24 16:45:00|121945|121745|121939|121739|121965.1|121807.9|121878.7|121721.3|24
1582563000000|2020-02-24 16:50:00|121936.5|121736.5|121920.3|121720.3|121942.9|121789.3|121876.9|121720.3|28
1582563300000|2020-02-24 16:55:00|121924.2|121724.2|121924.2|121724.2|121936.2|121736.2|121920.3|121720.3|18
1582563600000|2020-02-24 17:00:00|121928.6|121728.6|121956|121756|121956|121756|121925.1|121725.1|15
1582563900000|2020-02-24 17:05:00|121959.6|121759.6|121958.3|121758.3|121971.8|121771.8|121958.3|121758.3|17
1582564200000|2020-02-24 17:10:00|121962.5|121762.5|121969.5|121769.5|121970.5|121770.5|121958.5|121758.5|16
1582564500000|2020-02-24 17:15:00|121968.5|121768.5|121951.3|121751.3|121968.5|121768.5|121951.3|121751.3|5
1582564800000|2020-02-24 17:20:00|121955.9|121755.9|121972|121772|121972|121772|121955.9|121755.9|5
1582565100000|2020-02-24 17:25:00|121981.3|121781.3|121974.3|121774.3|121983.3|121783.3|121974.3|121774.3|5
1582565400000|2020-02-24 17:30:00|121973.7|121773.7|122006.8|121806.8|122006.8|121851.8|121951.8|121773.7|15
1582565700000|2020-02-24 17:35:00|122005.5|121805.5|121993.7|121793.7|122006.8|121806.8|121993.7|121793.7|9
1582566000000|2020-02-24 17:40:00|121996.2|121796.2|121980.7|121780.7|122000.4|121800.4|121978.4|121778.4|13
1582566300000|2020-02-24 17:45:00|121975.7|121775.7|121956.8|121756.8|121979|121779|121956.8|121756.8|12
1582566600000|2020-02-24 17:50:00|121952.7|121752.7|121944.4|121744.4|121955.2|121755.2|121936.2|121736.2|11
1582566900000|2020-02-24 17:55:00|121941.9|121741.9|121940.4|121740.4|121958.2|121758.2|121940.4|121740.4|10
1582567200000|2020-02-24 18:00:00|121943.4|121743.4|121950.9|121750.9|121960.5|121760.5|121936.5|121736.5|11
1582567500000|2020-02-24 18:05:00|121951.4|121751.4|121953.2|121753.2|121953.2|121753.2|121951.4|121751.4|3
1582567800000|2020-02-24 18:10:00|121962.4|121762.4|121958.7|121758.7|121966.6|121766.6|121958.7|121758.7|4
1582568100000|2020-02-24 18:15:00|121965.5|121765.5|121967.8|121767.8|121967.8|121767.8|121965.5|121765.5|2
1582568700000|2020-02-24 18:25:00|121959.2|121759.2|121956.8|121756.8|121959.2|121759.2|121956.8|121756.8|2
1582569000000|2020-02-24 18:30:00|121956.2|121756.2|121943.7|121743.7|121956.2|121756.2|121943.7|121743.7|3
1582569900000|2020-02-24 18:45:00|121943.1|121743.1|121943.1|121743.1|121943.1|121743.1|121943.1|121743.1|1
1582570200000|2020-02-24 18:50:00|121943.4|121743.4|121943.1|121743.1|121943.4|121743.4|121943.1|121743.1|2
1582570500000|2020-02-24 18:55:00|121943.6|121743.6|121951.3|121751.3|121953|121753|121943.1|121743.1|10
1582570800000|2020-02-24 19:00:00|121956.6|121756.6|121945.6|121745.6|121959.1|121759.1|121945.6|121745.6|6
1582571100000|2020-02-24 19:05:00|121954.8|121754.8|121964|121764|121964|121764|121954.8|121754.8|3
1582571700000|2020-02-24 19:15:00|121971.1|121771.1|121992.3|121792.3|121994.2|121794.2|121971.1|121771.1|6
1582572000000|2020-02-24 19:20:00|121999.2|121799.2|121999.2|121799.2|121999.2|121799.2|121999.2|121799.2|1
1582572300000|2020-02-24 19:25:00|121997.4|121797.4|121987.2|121787.2|121997.4|121797.4|121976.5|121776.5|23
1582572600000|2020-02-24 19:30:00|122002.1|121802.1|121986.8|121786.8|122002.1|121802.1|121984.3|121784.3|6
1582572900000|2020-02-24 19:35:00|121990|121790|122007|121807|122016.6|121816.6|121990|121790|12
1582573200000|2020-02-24 19:40:00|122005.8|121805.8|122000|121800|122008|121808|121995|121795|7
1582573500000|2020-02-24 19:45:00|121995|121795|121995|121795|121995|121795|121995|121795|1
1582573800000|2020-02-24 19:50:00|122000|121800|121995|121795|122000|121800|121995|121795|2
1582574100000|2020-02-24 19:55:00|121985|121785|121980|121780|121985|121785|121980|121780|2
1582574400000|2020-02-24 20:00:00|121985|121785|121941.6|121841.6|121994.1|121846.1|121941.6|121775|20
1582574700000|2020-02-24 20:05:00|121937|121837|121981|121781|121990|121837|121937|121780|8
1582575000000|2020-02-24 20:10:00|121989.5|121789.5|121995|121795|122000.5|121800.5|121989.5|121789.5|8
1582575300000|2020-02-24 20:15:00|122000|121800|122010|121810|122010.7|121854.7|121954.7|121795.5|9
1582575600000|2020-02-24 20:20:00|122003.1|121803.1|121980.3|121780.3|122005|121805|121980.3|121780.3|8
1582575900000|2020-02-24 20:25:00|121989.5|121789.5|121995|121795|121995|121795|121989.5|121789.5|3
1582576200000|2020-02-24 20:30:00|122004.5|121804.5|122005|121805|122005|121805|122000.5|121800.5|4
1582576500000|2020-02-24 20:35:00|122014.5|121814.5|122020|121820|122025|121825|122014.5|121814.5|7
1582576800000|2020-02-24 20:40:00|122022|121822|122020|121820|122025|121825|122020|121820|6
1582577100000|2020-02-24 20:45:00|122025|121825|122035|121835|122040|121840|122025|121825|7
1582577400000|2020-02-24 20:50:00|122055|121855|122054.1|121854.1|122055|121855|122035.5|121835.5|12
1582577700000|2020-02-24 20:55:00|122055|121855|122035|121835|122055|121891|121991|121835|11
1582596000000|2020-02-25 02:00:00|121224.2|121124.2|121183.6|121083.6|121283.6|121183.6|121176.4|121076.4|201
1582596300000|2020-02-25 02:05:00|121183.5|121083.5|121158.4|121058.4|121192.8|121092.8|121114.9|121014.9|219
1582596600000|2020-02-25 02:10:00|121163.4|121063.4|121231.7|121131.7|121265.3|121165.3|121140.3|121040.3|323
1582596900000|2020-02-25 02:15:00|121226.9|121126.9|121133.7|121033.7|121233.5|121133.5|121133.7|121033.7|277
1582597200000|2020-02-25 02:20:00|121138.3|121038.3|121079.6|120979.6|121138.9|121038.9|121025|120925|220
1582597500000|2020-02-25 02:25:00|121084.3|120984.3|121153.3|121053.3|121153.3|121053.3|121060.3|120960.3|220
1582597800000|2020-02-25 02:30:00|121155.8|121055.8|121081.6|120981.6|121191.1|121091.1|121081.6|120981.6|325
1582598100000|2020-02-25 02:35:00|121086.5|120986.5|121153.9|121053.9|121164.3|121064.3|121081.7|120981.7|227
1582598400000|2020-02-25 02:40:00|121154.4|121054.4|121124.3|121024.3|121154.4|121054.4|121080.5|120980.5|226
1582598700000|2020-02-25 02:45:00|121126.3|121026.3|121066.1|120966.1|121132.5|121032.5|121025.1|120925.1|219
1582599000000|2020-02-25 02:50:00|121064.7|120964.7|121147.4|121047.4|121148.3|121048.3|121062.2|120962.2|165
1582599300000|2020-02-25 02:55:00|121146.4|121046.4|121247|121147|121262.5|121162.5|121126.5|121026.5|290
1582599600000|2020-02-25 03:00:00|121247.9|121147.9|121214.5|121114.5|121266.8|121166.8|121193.5|121093.5|309
1582599900000|2020-02-25 03:05:00|121223|121123|121242.8|121142.8|121258|121158|121180|121080|291
1582600200000|2020-02-25 03:10:00|121241.3|121141.3|121258.8|121158.8|121282.8|121182.8|121205.3|121105.3|216
1582600500000|2020-02-25 03:15:00|121257.8|121157.8|121232.8|121132.8|121289.8|121189.8|121228.5|121128.5|214
1582600800000|2020-02-25 03:20:00|121229.5|121129.5|121260.8|121160.8|121260.8|121160.8|121194.3|121094.3|154
1582601100000|2020-02-25 03:25:00|121266.7|121166.7|121256.1|121156.1|121280.3|121180.3|121242.2|121142.2|138
1582601400000|2020-02-25 03:30:00|121255.1|121155.1|121237.5|121137.5|121270|121170|121212.3|121112.3|213
1582601700000|2020-02-25 03:35:00|121240.1|121140.1|121212.6|121112.6|121242.7|121142.7|121212.4|121112.4|130
1582602000000|2020-02-25 03:40:00|121207|121107|121207.6|121107.6|121222.4|121122.4|121192.9|121092.9|116
1582602300000|2020-02-25 03:45:00|121203|121103|121178.5|121078.5|121222.8|121122.8|121162.7|121062.7|114
1582602600000|2020-02-25 03:50:00|121178.7|121078.7|121158.5|121058.5|121187.4|121087.4|121115.9|121015.9|153
1582602900000|2020-02-25 03:55:00|121160.2|121060.2|121194.7|121094.7|121213.9|121113.9|121155.8|121055.8|182
1582603200000|2020-02-25 04:00:00|121191|121091|121226|121126|121234.7|121134.7|121188.4|121088.4|147
1582603500000|2020-02-25 04:05:00|121243.8|121143.8|121253.7|121153.7|121273.6|121173.6|121243.7|121143.7|168
1582603800000|2020-02-25 04:10:00|121254|121154|121264.8|121164.8|121279.5|121179.5|121253.7|121153.7|107
1582604100000|2020-02-25 04:15:00|121265.8|121165.8|121308.7|121208.7|121308.7|121208.7|121261.8|121161.8|206
1582604400000|2020-02-25 04:20:00|121310.6|121210.6|121291.5|121191.5|121316.1|121216.1|121250.5|121150.5|143
1582604700000|2020-02-25 04:25:00|121290|121190|121215.8|121115.8|121306.7|121206.7|121211.3|121111.3|165
1582605000000|2020-02-25 04:30:00|121219.5|121119.5|121222|121122|121255.8|121155.8|121214.8|121114.8|89
1582605300000|2020-02-25 04:35:00|121223.6|121123.6|121245|121145|121267.8|121167.8|121223.6|121123.6|102
1582605600000|2020-02-25 04:40:00|121244.5|121144.5|121275.8|121175.8|121278.5|121178.5|121234|121134|155
1582605900000|2020-02-25 04:45:00|121278|121178|121270.5|121170.5|121278|121178|121248.3|121148.3|121
1582606200000|2020-02-25 04:50:00|121270|121170|121294.5|121194.5|121332.5|121232.5|121267.6|121167.6|194
1582606500000|2020-02-25 04:55:00|121289|121189|121275|121175|121309|121209|121265|121165|130
1582606800000|2020-02-25 05:00:00|121277|121177|121257.9|121157.9|121289.5|121189.5|121236|121136|178
1582607100000|2020-02-25 05:05:00|121262.2|121162.2|121161.9|121061.9|121262.2|121162.2|121151.5|121051.5|220
1582607400000|2020-02-25 05:10:00|121162.5|121062.5|121209.5|121109.5|121215|121115|121142.1|121042.1|190
1582607700000|2020-02-25 05:15:00|121207|121107|121219.5|121119.5|121245|121145|121206|121106|147
1582608000000|2020-02-25 05:20:00|121218|121118|121167.5|121067.5|121225|121125|121147|121047|182
1582608300000|2020-02-25 05:25:00|121167|121067|121206|121106|121206|121106|121156|121056|127
1582608600000|2020-02-25 05:30:00|121208.5|121108.5|121275|121175|121283.5|121183.5|121206|121106|179
1582608900000|2020-02-25 05:35:00|121274.5|121174.5|121228|121128|121275.8|121175.8|121226.5|121126.5|161
1582609200000|2020-02-25 05:40:00|121229.5|121129.5|121241.7|121141.7|121257|121157|121227.5|121127.5|197
1582609500000|2020-02-25 05:45:00|121251|121151|121253.4|121153.4|121259.4|121159.4|121233.2|121133.2|169
1582609800000|2020-02-25 05:50:00|121260.3|121160.3|121203.8|121103.8|121262|121162|121195.1|121095.1|135
1582610100000|2020-02-25 05:55:00|121206.3|121106.3|121197.7|121097.7|121208.2|121108.2|121155.5|121055.5|144
1582610400000|2020-02-25 06:00:00|121197.5|121097.5|121224.5|121124.5|121248.2|121148.2|121184.5|121084.5|278
1582610700000|2020-02-25 06:05:00|121225|121125|121236.1|121136.1|121241.5|121141.5|121210|121110|176
1582611000000|2020-02-25 06:10:00|121235.1|121135.1|121207.2|121107.2|121260|121160|121200.7|121100.7|147
1582611300000|2020-02-25 06:15:00|121205.3|121105.3|121192.4|121092.4|121205.3|121105.3|121141.3|121041.3|226
1582611600000|2020-02-25 06:20:00|121197.5|121097.5|121177.3|121077.3|121229.3|121129.3|121176.8|121076.8|272
1582611900000|2020-02-25 06:25:00|121176.8|121076.8|121058.4|120958.4|121177.4|121077.4|121053.2|120953.2|183
1582612200000|2020-02-25 06:30:00|121060.6|120960.6|121113.3|121013.3|121132.8|121032.8|121035.8|120935.8|140
1582612500000|2020-02-25 06:35:00|121115.3|121015.3|121118.5|121018.5|121129|121029|121112.8|121012.8|34
1582612800000|2020-02-25 06:40:00|121117|121017|121168|121068|121187.3|121087.3|121105.3|121005.3|128
1582613100000|2020-02-25 06:45:00|121168.3|121068.3|121162.4|121062.4|121171.8|121071.8|121151.5|121051.5|30
1582613400000|2020-02-25 06:50:00|121158.3|121058.3|121145.8|121045.8|121176.8|121076.8|121145.5|121045.5|44
1582613700000|2020-02-25 06:55:00|121147|121047|121137.5|121037.5|121164.3|121064.3|121123.6|121023.6|64
1582614000000|2020-02-25 07:00:00|121141.6|121041.6|121101.7|121001.7|121141.6|121041.6|121091|120991|73
1582614300000|2020-02-25 07:05:00|121102|121002|121106.5|121006.5|121106.5|121006.5|121099.5|120999.5|14
1582614600000|2020-02-25 07:10:00|121108|121008|121145|121045|121150|121050|121108|121008|40
1582614900000|2020-02-25 07:15:00|121140.8|121040.8|121226.9|121126.9|121226.9|121126.9|121135.8|121035.8|27
1582615200000|2020-02-25 07:20:00|121219.6|121119.6|121209.1|121109.1|121226.8|121126.8|121208.6|121108.6|13
1582615500000|2020-02-25 07:25:00|121211|121111|121249.5|121149.5|121249.5|121149.5|121186.6|121086.6|66
1582615800000|2020-02-25 07:30:00|121249|121149|121241.6|121141.6|121250.5|121150.5|121215.5|121115.5|49
1582616100000|2020-02-25 07:35:00|121240.8|121140.8|121248.9|121148.9|121289.8|121189.8|121240.3|121140.3|46
1582616400000|2020-02-25 07:40:00|121228.2|121128.2|121188.3|121088.3|121228.2|121128.2|121167.9|121067.9|25
1582616700000|2020-02-25 07:45:00|121190.3|121090.3|121194|121094|121212.1|121112.1|121182.4|121082.4|44
1582617000000|2020-02-25 07:50:00|121205.9|121105.9|121168|121068|121217.2|121117.2|121167.8|121067.8|53
1582617300000|2020-02-25 07:55:00|121171.3|121071.3|121109.5|121009.5|121171.3|121071.3|121101.7|121001.7|72
1582617600000|2020-02-25 08:00:00|121100|121000|121313.5|121113.5|121318|121186.9|121095.5|120995.5|101
1582617900000|2020-02-25 08:05:00|121312.5|121112.5|121397.6|121297.6|121400.6|121300.6|121258|121110.5|138
1582618200000|2020-02-25 08:10:00|121397.3|121297.3|121380.2|121280.2|121451.7|121351.7|121375.3|121275.3|89
1582618500000|2020-02-25 08:15:00|121377.7|121277.7|121367.6|121267.6|121380.2|121280.2|121330|121230|47
1582618800000|2020-02-25 08:20:00|121362.7|121262.7|121354.9|121254.9|121388.8|121288.8|121339.4|121239.4|78
1582619100000|2020-02-25 08:25:00|121349.9|121249.9|121427.2|121327.2|121436.7|121336.7|121347.4|121247.4|41
1582619400000|2020-02-25 08:30:00|121429.4|121329.4|121394.1|121294.1|121431.9|121331.9|121380.9|121280.9|56
1582619700000|2020-02-25 08:35:00|121388.1|121288.1|121421.8|121321.8|121432.5|121332.5|121360.4|121260.4|33
1582620000000|2020-02-25 08:40:00|121420.6|121320.6|121413.9|121313.9|121430.1|121330.1|121392.2|121292.2|55
1582620300000|2020-02-25 08:45:00|121413|121313|121420.5|121320.5|121423|121323|121403.5|121303.5|14
1582620600000|2020-02-25 08:50:00|121435.1|121335.1|121514|121414|121517.2|121417.2|121435.1|121335.1|37
1582620900000|2020-02-25 08:55:00|121524.7|121424.7|121558.5|121458.5|121564.8|121464.8|121501.1|121401.1|41
1582621200000|2020-02-25 09:00:00|121557.2|121457.2|121512.4|121412.4|121558.4|121458.4|121494.9|121394.9|86
1582621500000|2020-02-25 09:05:00|121509.8|121409.8|121534.1|121434.1|121621.5|121476.8|121508.6|121408.6|49
1582621800000|2020-02-25 09:10:00|121540.3|121440.3|121573.9|121473.9|121661.7|121505.4|121533.6|121391.3|92
1582622100000|2020-02-25 09:15:00|121573.8|121473.8|121524.6|121424.6|121575.9|121475.9|121506.2|121363.4|57
1582622400000|2020-02-25 09:20:00|121527.6|121427.6|121512.1|121412.1|121532.6|121432.6|121471.2|121325.8|75
1582622700000|2020-02-25 09:25:00|121500.1|121400.1|121477.3|121377.3|121507.7|121407.7|121454.7|121354.7|37
1582623000000|2020-02-25 09:30:00|121477.6|121377.6|121460.1|121360.1|121488.1|121388.1|121460.1|121360.1|34
1582623300000|2020-02-25 09:35:00|121461.3|121361.3|121499.7|121399.7|121548.9|121448.9|121461.3|121361.3|32
1582623600000|2020-02-25 09:40:00|121504.3|121404.3|121504.3|121404.3|121504.3|121404.3|121504.3|121404.3|1
1582623900000|2020-02-25 09:45:00|121514.3|121414.3|121511.8|121411.8|121514.3|121414.3|121507.7|121407.7|6
1582624200000|2020-02-25 09:50:00|121504.4|121404.4|121579.8|121479.8|121584.2|121484.2|121504.4|121356.3|9
1582624500000|2020-02-25 09:55:00|121577.9|121477.9|121638.9|121438.9|121664.3|121521.7|121577.9|121438.8|37
1582624800000|2020-02-25 10:00:00|121641.7|121441.7|121610.3|121410.3|121658.8|121458.8|121610.3|121410.3|16
1582625100000|2020-02-25 10:05:00|121608.8|121408.8|121578.9|121378.9|121608.8|121408.8|121568.8|121368.8|8
1582625400000|2020-02-25 10:10:00|121574.1|121374.1|121581|121381|121581|121428.5|121526|121369.1|11
1582625700000|2020-02-25 10:15:00|121577.3|121377.3|121568.8|121368.8|121578.8|121418.8|121498.8|121368.8|16
1582626000000|2020-02-25 10:20:00|121559.4|121359.4|121523.8|121423.8|121562.8|121423.8|121488.8|121343.3|13
1582626300000|2020-02-25 10:25:00|121524.2|121424.2|121609|121409|121609|121443.5|121524.2|121388.6|31
1582626600000|2020-02-25 10:30:00|121610.5|121410.5|121561.8|121461.8|121641.3|121494.8|121536.4|121398|50
1582626900000|2020-02-25 10:35:00|121560.3|121460.3|121530|121430|121570|121470|121520|121420|12
1582627200000|2020-02-25 10:40:00|121589.3|121389.3|121542.8|121442.8|121589.3|121458.8|121535|121385|10
1582627500000|2020-02-25 10:45:00|121540|121440|121610|121410|121657.5|121463.2|121540|121410|25
1582627800000|2020-02-25 10:50:00|121605|121405|121600|121400|121605|121405|121600|121400|2
1582628100000|2020-02-25 10:55:00|121550|121450|121543.3|121443.3|121610|121465|121537.5|121405|14
1582628400000|2020-02-25 11:00:00|121545|121445|121572.5|121472.5|121590|121472.5|121511.3|121382.3|38
1582628700000|2020-02-25 11:05:00|121573.7|121473.7|121562.6|121462.6|121573.7|121473.7|121562.6|121462.6|8
1582629000000|2020-02-25 11:10:00|121560.1|121460.1|121538.1|121438.1|121560.1|121460.1|121524|121424|15
1582629300000|2020-02-25 11:15:00|121553.2|121453.2|121551.7|121451.7|121556.1|121456.1|121551.7|121451.7|4
1582629600000|2020-02-25 11:20:00|121554.2|121454.2|121563.4|121463.4|121563.4|121463.4|121551.7|121451.7|4
1582629900000|2020-02-25 11:25:00|121561.4|121461.4|121562.4|121462.4|121573|121473|121561.4|121461.4|6
1582630200000|2020-02-25 11:30:00|121557.8|121457.8|121529.2|121429.2|121557.8|121457.8|121525.8|121425.8|46
1582630500000|2020-02-25 11:35:00|121504.5|121404.5|121431.9|121331.9|121541.8|121422.7|121431.9|121331.9|42
1582630800000|2020-02-25 11:40:00|121422|121322|121420.2|121320.2|121422|121322|121420.2|121320.2|2
1582631100000|2020-02-25 11:45:00|121417.1|121317.1|121449.9|121349.9|121449.9|121349.9|121403.7|121303.7|15
1582631400000|2020-02-25 11:50:00|121457.4|121357.4|121456.9|121356.9|121457.4|121357.4|121456.9|121356.9|2
1582631700000|2020-02-25 11:55:00|121451.2|121351.2|121465|121365|121503.7|121379.7|121448.7|121303.7|10
1582632000000|2020-02-25 12:00:00|121468.7|121368.7|121498.4|121398.4|121529.4|121400.7|121468.7|121329.4|4
1582632300000|2020-02-25 12:05:00|121519.6|121419.6|121519.6|121419.6|121519.6|121419.6|121519.6|121419.6|1
1582632600000|2020-02-25 12:10:00|121588.6|121388.6|121570.6|121470.6|121588.6|121478.2|121570.6|121388.6|7
1582632900000|2020-02-25 12:15:00|121622.9|121422.9|121572.9|121472.9|121622.9|121472.9|121569.3|121422.9|3
1582633200000|2020-02-25 12:20:00|121583|121483|121564|121364|121642.2|121483|121467.7|121341.4|52
1582633500000|2020-02-25 12:25:00|121554.9|121454.9|121496.1|121396.1|121584.5|121484.5|121496.1|121396.1|10
1582633800000|2020-02-25 12:30:00|121520.5|121420.5|121565.9|121365.9|121565.9|121420.5|121501.3|121315.4|13
1582634100000|2020-02-25 12:35:00|121574.6|121374.6|121494.4|121394.4|121574.6|121433.3|121489.9|121365.3|17
1582634400000|2020-02-25 12:40:00|121481.4|121381.4|121453.7|121353.7|121487.1|121387.1|121435.8|121335.8|23
1582634700000|2020-02-25 12:45:00|121450.7|121350.7|121388.6|121288.6|121450.7|121350.7|121385.1|121233.6|14
1582635000000|2020-02-25 12:50:00|121387.3|121287.3|121366.9|121266.9|121392.3|121292.3|121366.9|121266.9|7
1582635600000|2020-02-25 13:00:00|121424.8|121224.8|121432|121232|121432|121232|121424.8|121224.8|4
1582635900000|2020-02-25 13:05:00|121426.7|121226.7|121420.6|121220.6|121441.4|121241.4|121420.6|121220.6|11
1582636200000|2020-02-25 13:10:00|121418.1|121218.1|121450.2|121250.2|121451.9|121251.9|121418.1|121218.1|8
1582636500000|2020-02-25 13:15:00|121453.1|121253.1|121453.1|121253.1|121453.1|121253.1|121453.1|121253.1|1
1582636800000|2020-02-25 13:20:00|121460.9|121260.9|121430.3|121330.3|121491.7|121331.7|121424.2|121260.9|27
1582637400000|2020-02-25 13:30:00|121390.8|121290.8|121365.6|121265.6|121392.9|121292.9|121365.6|121265.6|10
1582637700000|2020-02-25 13:35:00|121360.9|121260.9|121362.5|121262.5|121362.6|121262.6|121353.4|121253.4|14
1582638000000|2020-02-25 13:40:00|121417.8|121217.8|121331|121231|121417.8|121239.2|121312.1|121212.1|14
1582638300000|2020-02-25 13:45:00|121327.6|121227.6|121354.2|121154.2|121354.2|121227.6|121261.3|121118.4|11
1582638600000|2020-02-25 13:50:00|121312.7|121212.7|121318.2|121218.2|121336.3|121236.3|121307|121207|11
1582638900000|2020-02-25 13:55:00|121309.6|121209.6|121334|121134|121334|121209.6|121230|121071.1|48
1582639200000|2020-02-25 14:00:00|121336.5|121136.5|121376.4|121276.4|121391.8|121291.8|121288.7|121128|40
1582639500000|2020-02-25 14:05:00|121364.6|121264.6|121375.3|121275.3|121375.3|121275.3|121362.7|121262.7|15
1582639800000|2020-02-25 14:10:00|121375.2|121275.2|121385.4|121285.4|121385.4|121285.4|121348.6|121248.6|13
1582640100000|2020-02-25 14:15:00|121377|121277|121316.9|121216.9|121377|121277|121316.9|121216.9|30
1582640400000|2020-02-25 14:20:00|121313.4|121213.4|121294.8|121194.8|121318.4|121218.4|121273.7|121173.7|48
1582640700000|2020-02-25 14:25:00|121296.3|121196.3|121292.6|121192.6|121296.3|121196.3|121287.5|121187.5|10
1582641000000|2020-02-25 14:30:00|121289.1|121189.1|121343.5|121243.5|121348.2|121248.2|121287.6|121187.6|15
1582641300000|2020-02-25 14:35:00|121338.9|121238.9|121288.2|121188.2|121338.9|121238.9|121275.8|121175.8|18
1582641600000|2020-02-25 14:40:00|121301.5|121201.5|121343.9|121243.9|121358.4|121258.4|121282.9|121182.9|17
1582641900000|2020-02-25 14:45:00|121356.4|121256.4|121408.6|121308.6|121412.6|121312.6|121356.4|121256.4|28
1582642200000|2020-02-25 14:50:00|121414.2|121314.2|121378.2|121278.2|121418.8|121318.8|121369.6|121269.6|26
1582642500000|2020-02-25 14:55:00|121378.9|121278.9|121485.5|121285.5|121485.5|121286.4|121378.9|121236.8|27
1582642800000|2020-02-25 15:00:00|121490.5|121290.5|121437.9|121337.9|121515.5|121345.9|121423.2|121290.5|26
1582643100000|2020-02-25 15:05:00|121445.5|121345.5|121480.4|121380.4|121482.9|121382.9|121445.5|121345.5|19
1582643400000|2020-02-25 15:10:00|121486.2|121386.2|121512.8|121412.8|121520.6|121420.6|121486.2|121386.2|17
1582643700000|2020-02-25 15:15:00|121511.5|121411.5|121538.8|121438.8|121588.3|121441.6|121508.8|121353.5|23
1582644000000|2020-02-25 15:20:00|121541.3|121441.3|121620|121420|121620|121465.4|121528.4|121405|27
1582644300000|2020-02-25 15:25:00|121623.8|121423.8|121640|121440|121640|121465.1|121565.1|121393|48
1582644600000|2020-02-25 15:30:00|121638.8|121438.8|121652.4|121452.4|121663.8|121463.8|121630|121430|20
1582644900000|2020-02-25 15:35:00|121654.3|121454.3|121610|121410|121670.5|121470.5|121610|121410|31
1582645200000|2020-02-25 15:40:00|121605|121405|121570.9|121470.9|121616.1|121478.6|121568.4|121405|13
1582645500000|2020-02-25 15:45:00|121569|121469|121609.1|121509.1|121609.1|121509.1|121569|121469|33
1582645800000|2020-02-25 15:50:00|121607.9|121507.9|121616.8|121516.8|121688.3|121544|121601.3|121443|31
1582646100000|2020-02-25 15:55:00|121673.1|121473.1|121647.3|121447.3|121684.1|121531.6|121608.8|121446.1|31
1582646400000|2020-02-25 16:00:00|121606.3|121506.3|121588.7|121488.7|121679.4|121522.2|121574|121433.1|67
1582646700000|2020-02-25 16:05:00|121583.5|121483.5|121606.6|121506.6|121611.5|121511.5|121583.5|121483.5|24
1582647000000|2020-02-25 16:10:00|121601.5|121501.5|121587.9|121487.9|121606.7|121506.7|121556|121456|46
1582647300000|2020-02-25 16:15:00|121592.5|121492.5|121644.1|121444.1|121655.3|121501.4|121587.6|121433.6|17
1582647600000|2020-02-25 16:20:00|121647.3|121447.3|121604.5|121504.5|121672.7|121522.2|121590.6|121442.1|49
1582647900000|2020-02-25 16:25:00|121604|121504|121591.9|121391.9|121604|121504|121522|121386.9|25
1582648200000|2020-02-25 16:30:00|121596.4|121396.4|121562.8|121362.8|121596.4|121396.4|121560.8|121360.8|8
1582648500000|2020-02-25 16:35:00|121596.9|121396.9|121609.1|121409.1|121609.1|121409.1|121596.9|121396.9|5
1582648800000|2020-02-25 16:40:00|121611.9|121411.9|121612.3|121412.3|121614.2|121471.5|121541.9|121392.4|18
1582649100000|2020-02-25 16:45:00|121612|121412|121582.7|121382.7|121623.5|121476.2|121531.3|121381.9|69
1582649400000|2020-02-25 16:50:00|121577.7|121377.7|121507.8|121307.8|121587.7|121405.5|121486.5|121307|23
1582649700000|2020-02-25 16:55:00|121478.8|121378.8|121518.1|121318.1|121530|121390.8|121478.8|121318.1|6
1582650000000|2020-02-25 17:00:00|121513.4|121313.4|121447.2|121247.2|121513.9|121313.9|121447.2|121247.2|16
1582650300000|2020-02-25 17:05:00|121449.4|121249.4|121453.2|121253.2|121453.2|121253.2|121449.4|121249.4|2
1582650600000|2020-02-25 17:10:00|121443.2|121243.2|121457.6|121257.6|121457.6|121257.6|121443.2|121243.2|3
1582650900000|2020-02-25 17:15:00|121461.4|121261.4|121476.5|121376.5|121483.6|121376.5|121427.1|121261.4|17
1582651200000|2020-02-25 17:20:00|121501.2|121401.2|121501.2|121401.2|121502.8|121402.8|121486.5|121386.5|11
1582651500000|2020-02-25 17:25:00|121507|121407|121508.1|121408.1|121514.5|121414.5|121507|121407|6
1582651800000|2020-02-25 17:30:00|121507.5|121407.5|121495.4|121395.4|121509.6|121409.6|121495.4|121395.4|3
1582652100000|2020-02-25 17:35:00|121551.7|121351.7|121558.4|121358.4|121558.4|121358.4|121551.7|121351.7|2
1582652400000|2020-02-25 17:40:00|121511.2|121411.2|121516.9|121416.9|121516.9|121416.9|121511.2|121411.2|4
1582652700000|2020-02-25 17:45:00|121521.1|121421.1|121631.7|121431.7|121635.9|121473.8|121521.1|121393.1|14
1582653000000|2020-02-25 17:50:00|121636.2|121436.2|121616.4|121516.4|121668.8|121521.2|121595.3|121436.2|17
1582653300000|2020-02-25 17:55:00|121617.4|121517.4|121654.7|121454.7|121668.4|121517.4|121604.9|121448.7|18
1582653600000|2020-02-25 18:00:00|121667.5|121467.5|121676|121476|121689.8|121538.9|121638.9|121458.7|19
1582653900000|2020-02-25 18:05:00|121623.5|121523.5|121604.6|121504.6|121625.3|121525.3|121604.6|121504.6|21
1582654200000|2020-02-25 18:10:00|121604.1|121504.1|121627.5|121427.5|121633.3|121504.1|121600.2|121427.5|5
1582654500000|2020-02-25 18:15:00|121633.6|121433.6|121652.1|121452.1|121652.1|121452.1|121633.6|121433.6|6
1582655100000|2020-02-25 18:25:00|121658.9|121458.9|121659.1|121459.1|121663.3|121515.6|121613.3|121458.9|13
1582655400000|2020-02-25 18:30:00|121676|121476|121671.9|121471.9|121676.3|121476.3|121671.9|121471.9|6
1582655700000|2020-02-25 18:35:00|121674.5|121474.5|121682.2|121482.2|121682.2|121482.2|121674.5|121474.5|4
1582656000000|2020-02-25 18:40:00|121687.5|121487.5|121666.5|121466.5|121687.5|121487.5|121666.5|121466.5|10
1582656300000|2020-02-25 18:45:00|121665.7|121465.7|121676.2|121476.2|121676.5|121476.5|121661.8|121461.8|10
1582656600000|2020-02-25 18:50:00|121673.5|121473.5|121681.5|121481.5|121685.6|121485.6|121673.5|121473.5|6
1582656900000|2020-02-25 18:55:00|121683.9|121483.9|121685.7|121485.7|121685.7|121485.7|121683.9|121483.9|2
1582657200000|2020-02-25 19:00:00|121663.2|121563.2|121715.7|121515.7|121722.4|121565.7|121655|121500.8|23
1582657500000|2020-02-25 19:05:00|121717.2|121517.2|121712.7|121512.7|121730.6|121530.6|121700.2|121500.2|7
1582657800000|2020-02-25 19:10:00|121713.5|121513.5|121688.5|121488.5|121718.4|121518.4|121688.5|121488.5|31
1582658100000|2020-02-25 19:15:00|121688.3|121488.3|121731.7|121531.7|121746.7|121581.1|121681.1|121488.3|51
1582658400000|2020-02-25 19:20:00|121736.7|121536.7|121714.3|121514.3|121736.7|121536.7|121708.7|121508.7|16
1582658700000|2020-02-25 19:25:00|121714.5|121514.5|121715.8|121515.8|121716|121516|121714.3|121514.3|9
1582659000000|2020-02-25 19:30:00|121716|121516|121723.8|121523.8|121725.1|121525.1|121715.8|121515.8|15
1582659300000|2020-02-25 19:35:00|121728.3|121528.3|121732.4|121532.4|121732.4|121532.4|121728.3|121528.3|5
1582659600000|2020-02-25 19:40:00|121697.1|121597.1|121747|121547|121761.7|121598.9|121697.1|121547|34
1582659900000|2020-02-25 19:45:00|121743.7|121543.7|121736.3|121536.3|121743.7|121543.7|121736.3|121536.3|5
1582660200000|2020-02-25 19:50:00|121733.1|121533.1|121698.7|121498.7|121733.1|121533.1|121688.7|121488.7|21
1582660500000|2020-02-25 19:55:00|121701.9|121501.9|121650.7|121450.7|121711.7|121511.7|121587|121400.7|51
1582660800000|2020-02-25 20:00:00|121652.7|121452.7|121633.9|121433.9|121655.5|121455.5|121619|121419|25
1582661100000|2020-02-25 20:05:00|121633.1|121433.1|121633.1|121433.1|121633.9|121433.9|121633.1|121433.1|3
1582661400000|2020-02-25 20:10:00|121634.1|121434.1|121661.2|121461.2|121661.2|121461.2|121634.1|121434.1|7
1582661700000|2020-02-25 20:15:00|121651.5|121451.5|121637.9|121437.9|121661.2|121461.2|121637.9|121437.9|14
1582662000000|2020-02-25 20:20:00|121649|121449|121651.3|121451.3|121651.3|121451.3|121649|121449|2
1582662300000|2020-02-25 20:25:00|121657.3|121457.3|121657.3|121457.3|121657.3|121457.3|121657.3|121457.3|1
1582662900000|2020-02-25 20:35:00|121660.5|121460.5|121675.8|121475.8|121676.8|121476.8|121660.5|121460.5|9
1582663200000|2020-02-25 20:40:00|121673.3|121473.3|121658.7|121458.7|121683.6|121483.6|121658.7|121458.7|14
1582663500000|2020-02-25 20:45:00|121663.7|121463.7|121649.4|121449.4|121673.7|121473.7|121626.7|121426.7|25
1582663800000|2020-02-25 20:50:00|121651.4|121451.4|121676.2|121476.2|121678.7|121478.7|121651.4|121451.4|8
1582664100000|2020-02-25 20:55:00|121678.7|121478.7|121686|121486|121688.5|121488.5|121678.7|121478.7|4
1582682400000|2020-02-26 02:00:00|121895.5|121795.5|121923|121823|121949.8|121849.8|121895.5|121795.5|192
1582682700000|2020-02-26 02:05:00|121925.3|121825.3|121823.3|121723.3|121932.5|121832.5|121820.8|121720.8|275
1582683000000|2020-02-26 02:10:00|121820.8|121720.8|121705.8|121605.8|121820.8|121720.8|121699.6|121599.6|284
1582683300000|2020-02-26 02:15:00|121708|121608|121684.4|121584.4|121731.1|121631.1|121671.9|121571.9|298
1582683600000|2020-02-26 02:20:00|121683.9|121583.9|121685.5|121585.5|121718.8|121618.8|121654.2|121554.2|215
1582683900000|2020-02-26 02:25:00|121683.5|121583.5|121694.5|121594.5|121717.1|121617.1|121673.4|121573.4|246
1582684200000|2020-02-26 02:30:00|121706.3|121606.3|121700.5|121600.5|121716.5|121616.5|121648.2|121548.2|194
1582684500000|2020-02-26 02:35:00|121699|121599|121475.5|121375.5|121700.5|121600.5|121402.5|121302.5|430
1582684800000|2020-02-26 02:40:00|121475.4|121375.4|121544.3|121444.3|121570.8|121470.8|121475.2|121375.2|269
1582685100000|2020-02-26 02:45:00|121541|121441|121555.5|121455.5|121585|121485|121524.3|121424.3|263
1582685400000|2020-02-26 02:50:00|121555|121455|121544.2|121444.2|121576.3|121476.3|121520.5|121420.5|199
1582685700000|2020-02-26 02:55:00|121544.8|121444.8|121509.4|121409.4|121544.8|121444.8|121498.8|121398.8|242
1582686000000|2020-02-26 03:00:00|121511.4|121411.4|121485.8|121385.8|121514.5|121414.5|121460.8|121360.8|227
1582686300000|2020-02-26 03:05:00|121484.8|121384.8|121549.3|121449.3|121561.7|121461.7|121484.8|121384.8|234
1582686600000|2020-02-26 03:10:00|121548.3|121448.3|121511.8|121411.8|121549.3|121449.3|121476.8|121376.8|250
1582686900000|2020-02-26 03:15:00|121509.8|121409.8|121541.2|121441.2|121547.4|121447.4|121504.3|121404.3|170
1582687200000|2020-02-26 03:20:00|121540.7|121440.7|121571.5|121471.5|121605|121505|121534.5|121434.5|173
1582687500000|2020-02-26 03:25:00|121572|121472|121516.5|121416.5|121572|121472|121515.8|121415.8|250
1582687800000|2020-02-26 03:30:00|121517|121417|121534|121434|121573|121473|121517|121417|294
1582688100000|2020-02-26 03:35:00|121533.5|121433.5|121530.5|121430.5|121559.5|121459.5|121519|121419|238
1582688400000|2020-02-26 03:40:00|121532.5|121432.5|121504.3|121404.3|121535.3|121435.3|121492.8|121392.8|145
1582688700000|2020-02-26 03:45:00|121505.3|121405.3|121518.3|121418.3|121522.8|121422.8|121484.3|121384.3|104
1582689000000|2020-02-26 03:50:00|121506.3|121406.3|121477.3|121377.3|121532.8|121432.8|121477.3|121377.3|176
1582689300000|2020-02-26 03:55:00|121474.3|121374.3|121470.3|121370.3|121486.7|121386.7|121451.8|121351.8|120
1582689600000|2020-02-26 04:00:00|121471.8|121371.8|121507.9|121407.9|121514.8|121414.8|121469.8|121369.8|116
1582689900000|2020-02-26 04:05:00|121507|121407|121512.3|121412.3|121527.4|121427.4|121493|121393|125
1582690200000|2020-02-26 04:10:00|121516.5|121416.5|121544.6|121444.6|121550.8|121450.8|121511.8|121411.8|129
1582690500000|2020-02-26 04:15:00|121546.8|121446.8|121544.3|121444.3|121579.7|121479.7|121542.8|121442.8|101
1582690800000|2020-02-26 04:20:00|121540.5|121440.5|121508.3|121408.3|121550.8|121450.8|121504.3|121404.3|81
1582691100000|2020-02-26 04:25:00|121509.7|121409.7|121525|121425|121538.8|121438.8|121504.3|121404.3|62
1582691400000|2020-02-26 04:30:00|121524.3|121424.3|121532|121432|121548|121448|121514.7|121414.7|109
1582691700000|2020-02-26 04:35:00|121532.5|121432.5|121524|121424|121535.5|121435.5|121471.5|121371.5|168
1582692000000|2020-02-26 04:40:00|121530.5|121430.5|121532.5|121432.5|121546.5|121446.5|121507|121407|165
1582692300000|2020-02-26 04:45:00|121528.6|121428.6|121427|121327|121528.6|121428.6|121419.9|121319.9|151
1582692600000|2020-02-26 04:50:00|121427.5|121327.5|121418.1|121318.1|121429.5|121329.5|121370.9|121270.9|202
1582692900000|2020-02-26 04:55:00|121414.9|121314.9|121385.8|121285.8|121423.3|121323.3|121381.3|121281.3|142
1582693200000|2020-02-26 05:00:00|121381|121281|121470.8|121370.8|121470.8|121370.8|121364.8|121264.8|190
1582693500000|2020-02-26 05:05:00|121469.3|121369.3|121410.5|121310.5|121472|121372|121408|121308|185
1582693800000|2020-02-26 05:10:00|121412|121312|121426.5|121326.5|121429.5|121329.5|121406.5|121306.5|159
1582694100000|2020-02-26 05:15:00|121425|121325|121486.4|121386.4|121506.1|121406.1|121422|121322|211
1582694400000|2020-02-26 05:20:00|121486.2|121386.2|121528|121428|121548|121448|121479.5|121379.5|162
1582694700000|2020-02-26 05:25:00|121527|121427|121549.5|121449.5|121563.6|121463.6|121508.3|121408.3|221
1582695000000|2020-02-26 05:30:00|121553|121453|121570.8|121470.8|121578.4|121478.4|121538.3|121438.3|236
1582695300000|2020-02-26 05:35:00|121570.3|121470.3|121660.5|121560.5|121694|121594|121553.8|121453.8|254
1582695600000|2020-02-26 05:40:00|121663.5|121563.5|121617.5|121517.5|121670.4|121570.4|121602.5|121502.5|230
1582695900000|2020-02-26 05:45:00|121625|121525|121615.3|121515.3|121638.3|121538.3|121610.8|121510.8|100
1582696200000|2020-02-26 05:50:00|121616.3|121516.3|121654.3|121554.3|121662.8|121562.8|121615.3|121515.3|151
1582696500000|2020-02-26 05:55:00|121655.3|121555.3|121660.1|121560.1|121674.3|121574.3|121654.3|121554.3|131
1582696800000|2020-02-26 06:00:00|121658.3|121558.3|121687.5|121587.5|121708.5|121608.5|121658.3|121558.3|234
1582697100000|2020-02-26 06:05:00|121685.4|121585.4|121662.8|121562.8|121706|121606|121654.3|121554.3|198
1582697400000|2020-02-26 06:10:00|121665.3|121565.3|121717.4|121617.4|121750.3|121650.3|121654.3|121554.3|214
1582697700000|2020-02-26 06:15:00|121716.9|121616.9|121674.5|121574.5|121738.6|121638.6|121674|121574|311
1582698000000|2020-02-26 06:20:00|121674|121574|121693.1|121593.1|121695.4|121595.4|121669.8|121569.8|252
1582698300000|2020-02-26 06:25:00|121690.6|121590.6|121692|121592|121704.2|121604.2|121669.8|121569.8|217
1582698600000|2020-02-26 06:30:00|121691|121591|121694.3|121594.3|121706.8|121606.8|121675|121575|108
1582698900000|2020-02-26 06:35:00|121696.3|121596.3|121644.8|121544.8|121697.4|121597.4|121644.8|121544.8|25
1582699200000|2020-02-26 06:40:00|121646.8|121546.8|121648.4|121548.4|121661.2|121561.2|121630.8|121530.8|27
1582699500000|2020-02-26 06:45:00|121651.8|121551.8|121637.8|121537.8|121654|121554|121635|121535|27
1582699800000|2020-02-26 06:50:00|121634.8|121534.8|121624.3|121524.3|121637.8|121537.8|121621.4|121521.4|23
1582700100000|2020-02-26 06:55:00|121623.3|121523.3|121673.3|121573.3|121689.3|121589.3|121623.3|121523.3|49
1582700400000|2020-02-26 07:00:00|121670.8|121570.8|121735|121635|121745.3|121645.3|121670.8|121570.8|87
1582700700000|2020-02-26 07:05:00|121733.8|121633.8|121726|121626|121747.3|121647.3|121705.7|121605.7|73
1582701000000|2020-02-26 07:10:00|121725|121625|121785.5|121685.5|121805|121705|121715|121615|87
1582701300000|2020-02-26 07:15:00|121790.3|121690.3|121727.5|121627.5|121820|121720|121718.5|121618.5|93
1582701600000|2020-02-26 07:20:00|121730|121630|121736.7|121636.7|121747.4|121647.4|121702.4|121602.4|67
1582701900000|2020-02-26 07:25:00|121730.4|121630.4|121779.2|121679.2|121802.3|121702.3|121716.9|121616.9|91
1582702200000|2020-02-26 07:30:00|121780.9|121680.9|121858.9|121758.9|121858.9|121758.9|121772.5|121672.5|83
1582702500000|2020-02-26 07:35:00|121857.3|121757.3|121824.8|121724.8|121857.3|121757.3|121799.5|121699.5|51
1582702800000|2020-02-26 07:40:00|121820.8|121720.8|121814.3|121714.3|121825|121725|121784.8|121684.8|74
1582703100000|2020-02-26 07:45:00|121811.8|121711.8|121743.5|121643.5|121811.8|121711.8|121730.7|121630.7|79
1582703400000|2020-02-26 07:50:00|121745.7|121645.7|121728.1|121628.1|121763.3|121663.3|121700|121600|88
1582703700000|2020-02-26 07:55:00|121728.4|121628.4|121723|121623|121743.7|121643.7|121718.1|121618.1|54
1582704000000|2020-02-26 08:00:00|121725|121625|121752.4|121652.4|121787.7|121687.7|121725|121625|51
1582704300000|2020-02-26 08:05:00|121753.4|121653.4|121701.5|121601.5|121753.4|121653.4|121682|121582|118
1582704600000|2020-02-26 08:10:00|121715.5|121615.5|121700.5|121600.5|121716.8|121616.8|121694.7|121594.7|30
1582704900000|2020-02-26 08:15:00|121697.5|121597.5|121693.3|121593.3|121712.3|121612.3|121653.8|121553.8|28
1582705200000|2020-02-26 08:20:00|121690.2|121590.2|121702.7|121602.7|121702.7|121602.7|121661.3|121561.3|36
1582705500000|2020-02-26 08:25:00|121701.5|121601.5|121631.8|121531.8|121701.5|121601.5|121631.8|121531.8|39
1582705800000|2020-02-26 08:30:00|121631.6|121531.6|121589.5|121489.5|121631.6|121531.6|121582.5|121482.5|32
1582706100000|2020-02-26 08:35:00|121584.4|121484.4|121547.4|121447.4|121592.8|121492.8|121501.6|121401.6|67
1582706400000|2020-02-26 08:40:00|121547.9|121447.9|121609.9|121509.9|121649.3|121549.3|121547.9|121447.9|90
1582706700000|2020-02-26 08:45:00|121618.1|121518.1|121628.1|121528.1|121646.3|121546.3|121607.4|121507.4|43
1582707000000|2020-02-26 08:50:00|121628.6|121528.6|121674.7|121574.7|121681.7|121581.7|121607.8|121507.8|73
1582707300000|2020-02-26 08:55:00|121670.4|121570.4|121651.6|121551.6|121708.3|121608.3|121634.7|121534.7|70
1582707600000|2020-02-26 09:00:00|121653.8|121553.8|121723.2|121623.2|121723.2|121623.2|121652.6|121552.6|72
1582707900000|2020-02-26 09:05:00|121719.5|121619.5|121739.9|121639.9|121752.2|121652.2|121698.6|121598.6|44
1582708200000|2020-02-26 09:10:00|121736.6|121636.6|121715|121615|121736.6|121636.6|121710.8|121610.8|28
1582708500000|2020-02-26 09:15:00|121711.2|121611.2|121677|121477|121719.9|121616.2|121632.6|121471.8|57
1582708800000|2020-02-26 09:20:00|121675.6|121475.6|121610.1|121510.1|121715.8|121569.9|121601.2|121466.1|101
1582709100000|2020-02-26 09:25:00|121611.2|121511.2|121584.4|121484.4|121634.9|121534.9|121584.4|121484.4|65
1582709400000|2020-02-26 09:30:00|121584.9|121484.9|121594.4|121494.4|121617.4|121517.4|121584.9|121484.9|43
1582709700000|2020-02-26 09:35:00|121596.9|121496.9|121564.9|121464.9|121599.4|121499.4|121559.4|121459.4|54
1582710000000|2020-02-26 09:40:00|121564.4|121464.4|121586.1|121486.1|121587.6|121487.6|121543.8|121443.8|79
1582710300000|2020-02-26 09:45:00|121585.6|121485.6|121590.6|121490.6|121595.1|121495.1|121568.8|121468.8|39
1582710600000|2020-02-26 09:50:00|121590.1|121490.1|121601.1|121401.1|121608.5|121490.1|121544.1|121401.1|30
1582710900000|2020-02-26 09:55:00|121605|121405|121538.5|121438.5|121609.3|121454.5|121523.8|121405|22
1582711200000|2020-02-26 10:00:00|121536|121436|121558|121358|121570.8|121436|121531|121358|8
1582711500000|2020-02-26 10:05:00|121555.5|121355.5|121470.9|121370.9|121556.8|121392.1|121439.5|121339.5|27
1582711800000|2020-02-26 10:10:00|121475.1|121375.1|121516.2|121416.2|121614.8|121458.6|121475.1|121362.7|46
1582712100000|2020-02-26 10:15:00|121518|121418|121515|121415|121518|121418|121488.8|121388.8|24
1582712400000|2020-02-26 10:20:00|121515.5|121415.5|121543.1|121443.1|121546.3|121446.3|121515.5|121415.5|35
1582712700000|2020-02-26 10:25:00|121543.6|121443.6|121557.6|121457.6|121557.6|121457.6|121543.6|121443.6|11
1582713000000|2020-02-26 10:30:00|121557.1|121457.1|121568.6|121468.6|121571.6|121471.6|121556.6|121456.6|8
1582713300000|2020-02-26 10:35:00|121564.1|121464.1|121547.5|121447.5|121564.1|121464.1|121484.6|121384.6|32
1582713600000|2020-02-26 10:40:00|121545.7|121445.7|121513.2|121413.2|121587.6|121445.7|121513.2|121383.8|6
1582713900000|2020-02-26 10:45:00|121506.3|121406.3|121519.6|121419.6|121538.1|121438.1|121504.7|121404.7|14
1582714200000|2020-02-26 10:50:00|121523.6|121423.6|121523.6|121423.6|121528.6|121428.6|121523.6|121423.6|8
1582714500000|2020-02-26 10:55:00|121520.9|121420.9|121586.3|121386.3|121591|121437.5|121520.9|121378.8|18
1582714800000|2020-02-26 11:00:00|121587.8|121387.8|121609.1|121409.1|121611.6|121453.8|121547.5|121384.9|17
1582715100000|2020-02-26 11:05:00|121556.6|121456.6|121554.1|121454.1|121556.6|121456.6|121554.1|121454.1|2
1582715400000|2020-02-26 11:10:00|121559.9|121459.9|121567.1|121467.1|121572.4|121472.4|121559.9|121459.9|8
1582715700000|2020-02-26 11:15:00|121562.2|121462.2|121543.1|121443.1|121562.2|121462.2|121542.6|121442.6|5
1582716000000|2020-02-26 11:20:00|121534.5|121434.5|121556.1|121356.1|121558.3|121447.7|121518|121352.3|17
1582716300000|2020-02-26 11:25:00|121546.8|121346.8|121545.1|121345.1|121548.4|121348.4|121545.1|121345.1|4
1582716600000|2020-02-26 11:30:00|121550.8|121350.8|121510.4|121410.4|121553.4|121413.1|121505.9|121350.8|6
1582716900000|2020-02-26 11:35:00|121512.8|121412.8|121508.1|121408.1|121512.8|121412.8|121508.1|121408.1|3
1582717200000|2020-02-26 11:40:00|121495.3|121395.3|121465.3|121365.3|121495.3|121395.3|121464.5|121364.5|12
1582717500000|2020-02-26 11:45:00|121459.1|121359.1|121474.9|121374.9|121485.9|121385.9|121459.1|121359.1|6
1582717800000|2020-02-26 11:50:00|121483.7|121383.7|121554.5|121354.5|121557.9|121429.8|121483.7|121354.5|11
1582718100000|2020-02-26 11:55:00|121556.9|121356.9|121556.3|121356.3|121558.3|121358.3|121554.1|121354.1|5
1582718400000|2020-02-26 12:00:00|121561.5|121361.5|121570.6|121370.6|121603.3|121437.8|121520.7|121355.4|23
1582718700000|2020-02-26 12:05:00|121579.2|121379.2|121579.2|121379.2|121579.2|121379.2|121579.2|121379.2|1
1582719000000|2020-02-26 12:10:00|121520.4|121420.4|121556.2|121356.2|121556.2|121420.4|121512.5|121356.2|3
1582719300000|2020-02-26 12:15:00|121567.4|121367.4|121575|121375|121575|121436.8|121534.3|121367.4|6
1582719600000|2020-02-26 12:20:00|121593.9|121393.9|121597.7|121397.7|121603.8|121403.8|121593.9|121393.9|20
1582719900000|2020-02-26 12:25:00|121589|121389|121562.4|121462.4|121605.8|121462.4|121557.3|121389|11
1582720200000|2020-02-26 12:30:00|121621.6|121421.6|121602.3|121502.3|121657.8|121514.4|121562.4|121421.6|31
1582720500000|2020-02-26 12:35:00|121605|121505|121606.1|121506.1|121615|121515|121590.1|121490.1|17
1582720800000|2020-02-26 12:40:00|121602.6|121502.6|121595|121495|121603.7|121503.7|121595|121495|6
1582721100000|2020-02-26 12:45:00|121597.6|121497.6|121595.1|121495.1|121605|121505|121595.1|121495.1|9
1582721400000|2020-02-26 12:50:00|121595|121495|121601.8|121501.8|121615|121515|121590|121490|23
1582721700000|2020-02-26 12:55:00|121605.7|121505.7|121594.8|121494.8|121605.7|121505.7|121590|121490|14
1582722000000|2020-02-26 13:00:00|121590|121490|121593.8|121493.8|121597.5|121497.5|121586.3|121486.3|17
1582722300000|2020-02-26 13:05:00|121586.3|121486.3|121597.3|121497.3|121597.3|121497.3|121586.3|121486.3|8
1582722600000|2020-02-26 13:10:00|121596.8|121496.8|121586.3|121486.3|121596.8|121496.8|121586.3|121486.3|4
1582722900000|2020-02-26 13:15:00|121585|121485|121582|121482|121590|121490|121582|121482|18
1582723200000|2020-02-26 13:20:00|121583|121483|121577.8|121477.8|121586.3|121486.3|121572.7|121472.7|15
1582723500000|2020-02-26 13:25:00|121576.8|121476.8|121556|121456|121576.8|121476.8|121548.7|121448.7|21
1582723800000|2020-02-26 13:30:00|121544.1|121444.1|121532.6|121432.6|121550.9|121450.9|121532.6|121432.6|19
1582724100000|2020-02-26 13:35:00|121535.1|121435.1|121460.9|121360.9|121535.1|121435.1|121446.5|121346.5|34
1582724400000|2020-02-26 13:40:00|121466|121366|121492.4|121392.4|121498.1|121398.1|121466|121366|18
1582724700000|2020-02-26 13:45:00|121497.4|121397.4|121518.9|121418.9|121518.9|121418.9|121486.3|121386.3|48
1582725000000|2020-02-26 13:50:00|121521.4|121421.4|121509.6|121409.6|121524.2|121424.2|121509.6|121409.6|14
1582725300000|2020-02-26 13:55:00|121511.7|121411.7|121508.5|121408.5|121592.8|121438.8|121508.5|121383.8|28
1582725600000|2020-02-26 14:00:00|121508|121408|121516.2|121416.2|121537.3|121437.3|121507.6|121407.6|16
1582725900000|2020-02-26 14:05:00|121520.4|121420.4|121523.6|121423.6|121523.6|121423.6|121520.4|121420.4|6
1582726200000|2020-02-26 14:10:00|121520.4|121420.4|121492.8|121392.8|121520.4|121420.4|121492.4|121392.4|12
1582726500000|2020-02-26 14:15:00|121489.8|121389.8|121486|121386|121489.8|121389.8|121477.6|121377.6|4
1582726800000|2020-02-26 14:20:00|121498.1|121398.1|121504.6|121404.6|121512.2|121412.2|121498.1|121398.1|8
1582727100000|2020-02-26 14:25:00|121510.2|121410.2|121510.2|121410.2|121510.2|121410.2|121510.2|121410.2|1
1582727400000|2020-02-26 14:30:00|121505.5|121405.5|121526.8|121426.8|121531.8|121431.8|121501.1|121401.1|27
1582727700000|2020-02-26 14:35:00|121540.8|121440.8|121500.8|121400.8|121550.9|121450.9|121491.7|121391.7|41
1582728000000|2020-02-26 14:40:00|121497.4|121397.4|121420.4|121320.4|121528.3|121401.3|121420.4|121284.5|62
1582728300000|2020-02-26 14:45:00|121416.6|121316.6|121428.1|121328.1|121468.7|121368.7|121416.6|121316.6|41
1582728600000|2020-02-26 14:50:00|121425.6|121325.6|121409.4|121309.4|121440.9|121340.9|121405.6|121305.6|24
1582728900000|2020-02-26 14:55:00|121411.9|121311.9|121464.2|121364.2|121524.3|121390|121411.9|121309.4|44
1582729200000|2020-02-26 15:00:00|121464.7|121364.7|121484.9|121384.9|121533.9|121410.4|121458.3|121321.9|36
1582729500000|2020-02-26 15:05:00|121482.3|121382.3|121490.1|121390.1|121521.6|121400.9|121478.2|121318.6|26
1582729800000|2020-02-26 15:10:00|121485.8|121385.8|121467.2|121367.2|121490.2|121390.2|121467.2|121367.2|10
1582730100000|2020-02-26 15:15:00|121467.9|121367.9|121455.8|121355.8|121467.9|121367.9|121455.7|121355.7|10
1582730400000|2020-02-26 15:20:00|121452.1|121352.1|121435.6|121335.6|121452.1|121352.1|121426.5|121326.5|13
1582730700000|2020-02-26 15:25:00|121428.4|121328.4|121499|121299|121499|121328.4|121400.5|121284|43
1582731000000|2020-02-26 15:30:00|121484.2|121284.2|121421.1|121321.1|121486.2|121339.2|121421.1|121283.8|17
1582731300000|2020-02-26 15:35:00|121413.3|121313.3|121415.8|121315.8|121415.8|121315.8|121384.9|121284.9|26
1582731600000|2020-02-26 15:40:00|121413.3|121313.3|121385.8|121285.8|121413.3|121313.3|121381.4|121281.4|28
1582731900000|2020-02-26 15:45:00|121388.3|121288.3|121385.8|121285.8|121395.2|121295.2|121385.8|121285.8|15
1582732200000|2020-02-26 15:50:00|121383.5|121283.5|121397.7|121297.7|121397.7|121297.7|121382|121282|12
1582732500000|2020-02-26 15:55:00|121391.9|121291.9|121411.2|121311.2|121420.4|121320.4|121386.3|121286.3|24
1582732800000|2020-02-26 16:00:00|121408.5|121308.5|121390.8|121290.8|121408.5|121308.5|121367.6|121267.6|20
1582733100000|2020-02-26 16:05:00|121385.8|121285.8|121383.2|121283.2|121393.4|121293.4|121344.2|121244.2|26
1582733400000|2020-02-26 16:10:00|121385.7|121285.7|121393.5|121293.5|121398.4|121298.4|121383.4|121283.4|8
1582733700000|2020-02-26 16:15:00|121390.1|121290.1|121383.6|121283.6|121390.1|121290.1|121383.6|121283.6|7
1582734000000|2020-02-26 16:20:00|121376.6|121276.6|121317.4|121217.4|121388|121276.6|121302.4|121162.6|25
1582734300000|2020-02-26 16:25:00|121314|121214|121295.3|121195.3|121314|121214|121278.4|121178.4|20
1582734600000|2020-02-26 16:30:00|121298.5|121198.5|121320.5|121220.5|121320.5|121220.5|121293.3|121193.3|13
1582734900000|2020-02-26 16:35:00|121315.4|121215.4|121305|121205|121315.4|121215.4|121298.4|121198.4|11
1582735200000|2020-02-26 16:40:00|121309.6|121209.6|121339.1|121239.1|121349.6|121249.6|121309.6|121209.6|18
1582735800000|2020-02-26 16:50:00|121351.1|121251.1|121398.3|121298.3|121416.5|121316.5|121351.1|121251.1|14
1582736100000|2020-02-26 16:55:00|121404.5|121304.5|121382.4|121282.4|121427.5|121307.3|121368.2|121187|26
1582736400000|2020-02-26 17:00:00|121379.9|121279.9|121401.7|121301.7|121406.9|121306.9|121362.1|121262.1|60
1582736700000|2020-02-26 17:05:00|121405|121305|121417.9|121317.9|121422.7|121322.7|121405|121305|8
1582737000000|2020-02-26 17:10:00|121412.5|121312.5|121410|121210|121429.4|121317.5|121369.5|121194.3|36
1582737300000|2020-02-26 17:15:00|121410.3|121210.3|121363.9|121263.9|121410.3|121266.4|121363.9|121206.5|10
1582737600000|2020-02-26 17:20:00|121359.1|121259.1|121350.6|121250.6|121359.1|121259.1|121350.6|121250.6|6
1582737900000|2020-02-26 17:25:00|121347.6|121247.6|121385.5|121285.5|121387.8|121287.8|121347.6|121247.6|22
1582738200000|2020-02-26 17:30:00|121386.5|121286.5|121415.2|121315.2|121419.9|121319.9|121386.5|121286.5|20
1582738500000|2020-02-26 17:35:00|121471.1|121271.1|121430.3|121330.3|121471.1|121339.5|121415.4|121266.6|21
1582738800000|2020-02-26 17:40:00|121432.4|121332.4|121434.2|121334.2|121444.8|121344.8|121422.7|121322.7|21
1582739100000|2020-02-26 17:45:00|121428.6|121328.6|121420.7|121320.7|121471.1|121328.6|121411|121267.6|15
1582739400000|2020-02-26 17:50:00|121422.8|121322.8|121430|121330|121434.5|121334.5|121422.8|121322.8|15
1582739700000|2020-02-26 17:55:00|121434.7|121334.7|121439.8|121339.8|121465|121365|121434.7|121334.7|14
1582740000000|2020-02-26 18:00:00|121442.3|121342.3|121432.1|121332.1|121442.3|121342.3|121416|121316|7
1582740300000|2020-02-26 18:05:00|121437|121337|121451.9|121351.9|121453.7|121353.7|121435.5|121335.5|22
1582741200000|2020-02-26 18:20:00|121447.2|121347.2|121446.9|121346.9|121447.2|121347.2|121446.9|121346.9|2
1582741500000|2020-02-26 18:25:00|121482.4|121282.4|121414.8|121314.8|121482.4|121329.9|121405.4|121274.4|13
1582741800000|2020-02-26 18:30:00|121474|121274|121485|121285|121487.6|121341.5|121432.4|121270.3|18
1582742100000|2020-02-26 18:35:00|121488.8|121288.8|121505|121305|121505|121359.9|121441.4|121288.8|34
1582742400000|2020-02-26 18:40:00|121505.9|121305.9|121541.7|121341.7|121541.7|121378|121465|121305.9|13
1582742700000|2020-02-26 18:45:00|121545|121345|121470|121270|121545|121345|121467.5|121267.5|21
1582743000000|2020-02-26 18:50:00|121465.9|121265.9|121475|121275|121475|121275|121465.9|121265.9|4
1582743300000|2020-02-26 18:55:00|121481.7|121281.7|121515|121315|121515|121315|121481.7|121281.7|13
1582743600000|2020-02-26 19:00:00|121517.6|121317.6|121515|121315|121520|121320|121515|121315|4
1582743900000|2020-02-26 19:05:00|121507.1|121307.1|121490|121290|121507.1|121307.1|121490|121290|7
1582744200000|2020-02-26 19:10:00|121484.9|121284.9|121484.9|121284.9|121484.9|121284.9|121484.9|121284.9|1
1582744500000|2020-02-26 19:15:00|121489.6|121289.6|121489.6|121289.6|121489.6|121289.6|121489.6|121289.6|1
1582744800000|2020-02-26 19:20:00|121491.6|121291.6|121489.6|121289.6|121491.6|121291.6|121489.6|121289.6|2
1582745100000|2020-02-26 19:25:00|121497.9|121297.9|121475.7|121275.7|121501.7|121338.9|121424.6|121265.7|51
1582745400000|2020-02-26 19:30:00|121475.2|121275.2|121475.2|121275.2|121475.2|121275.2|121475.2|121275.2|1
1582745700000|2020-02-26 19:35:00|121471.7|121271.7|121466.2|121266.2|121471.7|121271.7|121466.2|121266.2|3
1582746000000|2020-02-26 19:40:00|121386|121286|121272|121072|121429.7|121286|121240|121040|76
1582746300000|2020-02-26 19:45:00|121275.5|121075.5|121309.1|121109.1|121322.1|121143.6|121243.6|121072|23
1582746600000|2020-02-26 19:50:00|121314.1|121114.1|121329.2|121129.2|121329.2|121177.7|121277.2|121114.1|7
1582746900000|2020-02-26 19:55:00|121325|121125|121330.6|121130.6|121331.3|121131.3|121324.7|121124.7|4
1582747200000|2020-02-26 20:00:00|121331.6|121131.6|121282.7|121082.7|121331.6|121131.6|121282.7|121082.7|19
1582747500000|2020-02-26 20:05:00|121286|121086|121295|121095|121295|121095|121286|121086|3
1582747800000|2020-02-26 20:10:00|121300|121100|121305|121105|121305|121105|121300|121100|2
1582748100000|2020-02-26 20:15:00|121314.3|121114.3|121320|121120|121320|121120|121293.5|121093.5|25
1582748400000|2020-02-26 20:20:00|121319.3|121119.3|121320|121120|121320|121120|121310|121110|5
1582748700000|2020-02-26 20:25:00|121325|121125|121340|121140|121342.5|121142.5|121325|121125|21
1582749000000|2020-02-26 20:30:00|121339.3|121139.3|121266.8|121066.8|121340|121140|121266.8|121066.8|15
1582749300000|2020-02-26 20:35:00|121265|121065|121291.3|121091.3|121291.3|121091.3|121265|121065|22
1582749600000|2020-02-26 20:40:00|121309.2|121109.2|121305|121105|121318|121118|121305|121105|12
1582749900000|2020-02-26 20:45:00|121308.9|121108.9|121308.9|121108.9|121308.9|121108.9|121308.9|121108.9|1
1582750200000|2020-02-26 20:50:00|121283.1|121083.1|121307.8|121107.8|121307.8|121107.8|121245|121045|28
1582750500000|2020-02-26 20:55:00|121292.9|121092.9|121308.6|121108.6|121320|121120|121285|121085|17
1582768800000|2020-02-27 02:00:00|121639|121539|121645.5|121545.5|121657.5|121557.5|121608.5|121508.5|168
1582769100000|2020-02-27 02:05:00|121644.5|121544.5|121617.3|121517.3|121654.4|121554.4|121607.8|121507.8|216
1582769400000|2020-02-27 02:10:00|121616.2|121516.2|121609.5|121509.5|121627.3|121527.3|121591.3|121491.3|119
1582769700000|2020-02-27 02:15:00|121608|121508|121636.5|121536.5|121655.5|121555.5|121593.5|121493.5|241
1582770000000|2020-02-27 02:20:00|121636|121536|121692.5|121592.5|121698|121598|121628.5|121528.5|188
1582770300000|2020-02-27 02:25:00|121694|121594|121689.3|121589.3|121700.5|121600.5|121647.7|121547.7|173
1582770600000|2020-02-27 02:30:00|121688|121588|121659.2|121559.2|121700.9|121600.9|121659.2|121559.2|150
1582770900000|2020-02-27 02:35:00|121657.2|121557.2|121587.5|121487.5|121668|121568|121587.5|121487.5|290
1582771200000|2020-02-27 02:40:00|121587.8|121487.8|121514.7|121414.7|121602.9|121502.9|121440.2|121340.2|329
1582771500000|2020-02-27 02:45:00|121510.4|121410.4|121541.5|121441.5|121558.4|121458.4|121501.7|121401.7|310
1582771800000|2020-02-27 02:50:00|121538.3|121438.3|121566.5|121466.5|121598.5|121498.5|121510.5|121410.5|348
1582772100000|2020-02-27 02:55:00|121565|121465|121571.7|121471.7|121585.7|121485.7|121557.4|121457.4|128
1582772400000|2020-02-27 03:00:00|121569.4|121469.4|121571.1|121471.1|121589.4|121489.4|121565.7|121465.7|109
1582772700000|2020-02-27 03:05:00|121567.2|121467.2|121536|121436|121573.4|121473.4|121526.9|121426.9|75
1582773000000|2020-02-27 03:10:00|121536.5|121436.5|121540|121440|121566.5|121466.5|121512.6|121412.6|157
1582773300000|2020-02-27 03:15:00|121540.2|121440.2|121464|121364|121554.5|121454.5|121416.3|121316.3|331
1582773600000|2020-02-27 03:20:00|121463.5|121363.5|121440|121340|121475|121375|121426.5|121326.5|239
1582773900000|2020-02-27 03:25:00|121443.9|121343.9|121491|121391|121496.5|121396.5|121411.5|121311.5|192
1582774200000|2020-02-27 03:30:00|121486.7|121386.7|121499.5|121399.5|121514.5|121414.5|121462.5|121362.5|190
1582774500000|2020-02-27 03:35:00|121499|121399|121564.5|121464.5|121570|121470|121480|121380|164
1582774800000|2020-02-27 03:40:00|121564|121464|121546|121446|121566.5|121466.5|121526.5|121426.5|195
1582775100000|2020-02-27 03:45:00|121545.5|121445.5|121557.8|121457.8|121566.8|121466.8|121541.3|121441.3|255
1582775400000|2020-02-27 03:50:00|121558.3|121458.3|121553.6|121453.6|121567.5|121467.5|121538.2|121438.2|75
1582775700000|2020-02-27 03:55:00|121558.4|121458.4|121558.8|121458.8|121587.8|121487.8|121533.3|121433.3|123
1582776000000|2020-02-27 04:00:00|121553.1|121453.1|121675|121575|121678|121578|121541.6|121441.6|204
1582776300000|2020-02-27 04:05:00|121674|121574|121674.5|121574.5|121679.3|121579.3|121658|121558|123
1582776600000|2020-02-27 04:10:00|121670.4|121570.4|121699.5|121599.5|121702.5|121602.5|121664.7|121564.7|169
1582776900000|2020-02-27 04:15:00|121699|121599|121663.5|121563.5|121705.3|121605.3|121645|121545|181
1582777200000|2020-02-27 04:20:00|121663.8|121563.8|121641.8|121541.8|121671.3|121571.3|121635.9|121535.9|118
1582777500000|2020-02-27 04:25:00|121646.3|121546.3|121707.5|121607.5|121707.5|121607.5|121646.3|121546.3|206
1582777800000|2020-02-27 04:30:00|121711|121611|121714|121614|121722.1|121622.1|121686.7|121586.7|193
1582778100000|2020-02-27 04:35:00|121715.5|121615.5|121744|121644|121744|121644|121684.5|121584.5|208
1582778400000|2020-02-27 04:40:00|121742|121642|121715.2|121615.2|121742|121642|121705.4|121605.4|134
1582778700000|2020-02-27 04:45:00|121714.7|121614.7|121713.5|121613.5|121764.5|121664.5|121707.9|121607.9|188
1582779000000|2020-02-27 04:50:00|121713|121613|121752|121652|121767.6|121667.6|121712.5|121612.5|188
1582779300000|2020-02-27 04:55:00|121750|121650|121835|121735|121848.5|121748.5|121750|121650|272
1582779600000|2020-02-27 05:00:00|121835.5|121735.5|121801|121701|121845.6|121745.6|121789.4|121689.4|146
1582779900000|2020-02-27 05:05:00|121797.6|121697.6|121789.8|121689.8|121812.7|121712.7|121772.7|121672.7|129
1582780200000|2020-02-27 05:10:00|121786.6|121686.6|121808.7|121708.7|121815.5|121715.5|121775.2|121675.2|156
1582780500000|2020-02-27 05:15:00|121808.2|121708.2|121734.5|121634.5|121808.2|121708.2|121730.5|121630.5|192
1582780800000|2020-02-27 05:20:00|121736|121636|121732|121632|121751.5|121651.5|121715|121615|183
1582781100000|2020-02-27 05:25:00|121735|121635|121726.5|121626.5|121745|121645|121688.5|121588.5|270
1582781400000|2020-02-27 05:30:00|121726|121626|121719.5|121619.5|121728.5|121628.5|121688.5|121588.5|183
1582781700000|2020-02-27 05:35:00|121718|121618|121754.9|121654.9|121789.6|121689.6|121711.5|121611.5|158
1582782000000|2020-02-27 05:40:00|121755|121655|121778.5|121678.5|121813.5|121713.5|121753.9|121653.9|264
1582782300000|2020-02-27 05:45:00|121778|121678|121776.5|121676.5|121786.5|121686.5|121747|121647|170
1582782600000|2020-02-27 05:50:00|121777.8|121677.8|121712.8|121612.8|121793|121693|121706.9|121606.9|208
1582782900000|2020-02-27 05:55:00|121712.4|121612.4|121688.6|121588.6|121712.4|121612.4|121673.9|121573.9|160
1582783200000|2020-02-27 06:00:00|121689.6|121589.6|121689.5|121589.5|121733.5|121633.5|121680.8|121580.8|175
1582783500000|2020-02-27 06:05:00|121689.3|121589.3|121745.5|121645.5|121751|121651|121653|121553|206
1582783800000|2020-02-27 06:10:00|121746|121646|121754|121654|121769|121669|121721|121621|166
1582784100000|2020-02-27 06:15:00|121751|121651|121699.3|121599.3|121751|121651|121693.5|121593.5|142
1582784400000|2020-02-27 06:20:00|121705.9|121605.9|121698|121598|121720.1|121620.1|121691.9|121591.9|155
1582784700000|2020-02-27 06:25:00|121696.1|121596.1|121731.5|121631.5|121773.4|121673.4|121688.6|121588.6|117
1582785000000|2020-02-27 06:30:00|121729.9|121629.9|121713.5|121613.5|121750|121650|121707.5|121607.5|170
1582785300000|2020-02-27 06:35:00|121706.8|121606.8|121591.3|121491.3|121719|121619|121589.8|121489.8|51
1582785600000|2020-02-27 06:40:00|121597.3|121497.3|121614|121514|121617.5|121517.5|121557.2|121457.2|41
1582785900000|2020-02-27 06:45:00|121614.9|121514.9|121612.4|121512.4|121620.4|121520.4|121582.4|121482.4|57
1582786200000|2020-02-27 06:50:00|121609.6|121509.6|121597.1|121497.1|121626|121526|121551.3|121451.3|74
1582786500000|2020-02-27 06:55:00|121604.8|121504.8|121565.2|121465.2|121604.8|121504.8|121557.9|121457.9|22
1582786800000|2020-02-27 07:00:00|121562.3|121462.3|121562.1|121462.1|121568.7|121468.7|121549.3|121449.3|27
1582787100000|2020-02-27 07:05:00|121565|121465|121597.5|121497.5|121601.5|121501.5|121565|121465|42
1582787400000|2020-02-27 07:10:00|121598|121498|121566.2|121466.2|121598|121498|121566.2|121466.2|34
1582787700000|2020-02-27 07:15:00|121567.9|121467.9|121462.9|121362.9|121572.7|121472.7|121462.9|121362.9|48
1582788000000|2020-02-27 07:20:00|121436.3|121336.3|121391|121291|121470.5|121370.5|121386.5|121286.5|59
1582788300000|2020-02-27 07:25:00|121391.5|121291.5|121418.3|121318.3|121426.3|121326.3|121389.2|121289.2|81
1582788600000|2020-02-27 07:30:00|121413.8|121313.8|121388.3|121288.3|121427|121327|121377.9|121277.9|92
1582788900000|2020-02-27 07:35:00|121381.9|121281.9|121247.7|121147.7|121385|121285|121247.7|121147.7|80
1582789200000|2020-02-27 07:40:00|121243.6|121143.6|121404.5|121304.5|121406.9|121306.9|121221.7|121121.7|117
1582789500000|2020-02-27 07:45:00|121400.3|121300.3|121435.3|121335.3|121441.4|121341.4|121378.2|121278.2|90
1582789800000|2020-02-27 07:50:00|121428.3|121328.3|121405|121305|121428.3|121328.3|121369.5|121269.5|60
1582790100000|2020-02-27 07:55:00|121409.5|121309.5|121432.3|121332.3|121432.7|121332.7|121384.5|121284.5|112
1582790400000|2020-02-27 08:00:00|121427.5|121327.5|121427.5|121327.5|121439.9|121339.9|121410.6|121310.6|28
1582790700000|2020-02-27 08:05:00|121433|121333|121497.5|121397.5|121497.5|121397.5|121424.3|121324.3|107
1582791000000|2020-02-27 08:10:00|121493|121393|121504|121404|121538.5|121438.5|121488|121388|35
1582791300000|2020-02-27 08:15:00|121512.5|121412.5|121426.8|121326.8|121526.2|121415.5|121415|121315|44
1582791600000|2020-02-27 08:20:00|121425.6|121325.6|121444.4|121344.4|121444.4|121344.4|121366.3|121266.3|29
1582791900000|2020-02-27 08:25:00|121438.9|121338.9|121406.1|121306.1|121442|121342|121385|121285|15
1582792200000|2020-02-27 08:30:00|121411.1|121311.1|121451.2|121351.2|121493|121393|121411.1|121255|26
1582792500000|2020-02-27 08:35:00|121455.2|121355.2|121441.8|121341.8|121493.5|121393.5|121436.8|121286|51
1582792800000|2020-02-27 08:40:00|121440.8|121340.8|121456.2|121356.2|121528.9|121381.1|121425.8|121283.3|53
1582793100000|2020-02-27 08:45:00|121447.2|121347.2|121458.2|121358.2|121458.2|121358.2|121439.7|121339.7|7
1582793400000|2020-02-27 08:50:00|121453.7|121353.7|121440.6|121340.6|121453.7|121353.7|121433.2|121333.2|7
1582793700000|2020-02-27 08:55:00|121442|121342|121398.8|121298.8|121457.8|121357.8|121390.9|121290.9|32
1582794000000|2020-02-27 09:00:00|121397.4|121297.4|121388.5|121288.5|121466.2|121322.5|121354.9|121254.9|42
1582794300000|2020-02-27 09:05:00|121388.3|121288.3|121365.4|121265.4|121388.3|121288.3|121347.4|121247.4|80
1582794600000|2020-02-27 09:10:00|121353.9|121253.9|121382.2|121282.2|121444.9|121304.3|121353.9|121244.9|44
1582794900000|2020-02-27 09:15:00|121375.3|121275.3|121282|121182|121375.3|121275.3|121272.6|121172.6|71
1582795200000|2020-02-27 09:20:00|121289.4|121189.4|121212.5|121112.5|121315.9|121215.9|121212.5|121062.5|40
1582795500000|2020-02-27 09:25:00|121266.8|121066.8|121203|121103|121266.8|121138.6|121189.4|121066.8|47
1582795800000|2020-02-27 09:30:00|121200.5|121100.5|121031.9|120931.9|121241.4|121104.3|121029.4|120929.4|114
1582796100000|2020-02-27 09:35:00|121034.3|120934.3|121164.6|120964.6|121202.4|121062.4|120982.6|120829.4|84
1582796400000|2020-02-27 09:40:00|121163.8|120963.8|121169.6|121069.6|121210.4|121075.1|121123.8|120951.7|43
1582796700000|2020-02-27 09:45:00|121165.5|121065.5|121151.7|120951.7|121211.4|121067.6|121099.1|120941.6|41
1582797000000|2020-02-27 09:50:00|121153.8|120953.8|121121.4|121021.4|121168.9|121034.6|121068.8|120953.8|57
1582797300000|2020-02-27 09:55:00|121122.3|121022.3|121120.6|121020.6|121176.9|121026.5|121120.6|120973.6|11
1582797600000|2020-02-27 10:00:00|121115.6|121015.6|121166.7|120966.7|121175.2|121031.5|121110.6|120954.6|20
1582797900000|2020-02-27 10:05:00|121166.2|120966.2|121121.1|121021.1|121175.9|121021.1|121121.1|120966.1|9
1582798200000|2020-02-27 10:10:00|121118.6|121018.6|121091.4|120991.4|121168.6|121021.1|121036.4|120913.2|39
1582798500000|2020-02-27 10:15:00|121088.8|120988.8|121134|121034|121177.3|121034|121082.6|120931.9|31
1582799100000|2020-02-27 10:25:00|121135.8|121035.8|121307.2|121107.2|121307.2|121152.9|121132.1|120991.8|28
1582799400000|2020-02-27 10:30:00|121300.5|121100.5|121154.5|121054.5|121302.9|121130.7|121150|121050|34
1582799700000|2020-02-27 10:35:00|121145.1|121045.1|121133|121033|121145.1|121045.1|121133|121033|6
1582800000000|2020-02-27 10:40:00|121121.5|121021.5|121258|121058|121258|121088.7|121113.8|121013.8|20
1582800300000|2020-02-27 10:45:00|121260.8|121060.8|121210|121110|121265.8|121124.7|121164.7|121047.4|19
1582800600000|2020-02-27 10:50:00|121205.3|121105.3|121213.1|121113.1|121264.6|121113.1|121202.5|121057.1|13
1582800900000|2020-02-27 10:55:00|121272.5|121072.5|121228.4|121128.4|121272.5|121137.6|121228.4|121072.5|6
1582801200000|2020-02-27 11:00:00|121235.6|121135.6|121213.7|121113.7|121280.6|121135.6|121213.7|121080.6|4
1582801500000|2020-02-27 11:05:00|121218.1|121118.1|121137.1|121037.1|121223.3|121118.1|121137.1|121023.3|21
1582801800000|2020-02-27 11:10:00|121141.6|121041.6|121151.6|121051.6|121151.6|121051.6|121141.6|121041.6|2
1582802100000|2020-02-27 11:15:00|121167.1|121067.1|121150|121050|121172.3|121072.3|121150|121050|11
1582802400000|2020-02-27 11:20:00|121154.9|121054.9|121169.6|121069.6|121173.3|121073.3|121154.9|121054.9|6
1582802700000|2020-02-27 11:25:00|121187|121087|121205.1|121105.1|121209.9|121109.9|121167.1|121067.1|13
1582803000000|2020-02-27 11:30:00|121204.1|121104.1|121180.4|121080.4|121204.1|121104.1|121167.7|121067.7|8
1582803300000|2020-02-27 11:35:00|121184.5|121084.5|121195|121095|121204.8|121104.8|121184.5|121084.5|13
1582803600000|2020-02-27 11:40:00|121192.5|121092.5|121171.6|121071.6|121192.5|121092.5|121167.7|121067.7|9
1582803900000|2020-02-27 11:45:00|121169.5|121069.5|121175.6|121075.6|121175.6|121075.6|121169.5|121069.5|3
1582804200000|2020-02-27 11:50:00|121181|121081|121173.6|121073.6|121181|121081|121171.1|121071.1|5
1582804500000|2020-02-27 11:55:00|121175.3|121075.3|121179.3|121079.3|121239.6|121116.2|121175|121039.6|25
1582804800000|2020-02-27 12:00:00|121233.8|121033.8|121191.6|121091.6|121233.8|121091.6|121167.1|121025.3|10
1582805100000|2020-02-27 12:05:00|121193.7|121093.7|121189.1|121089.1|121193.7|121093.7|121189.1|121089.1|2
1582805400000|2020-02-27 12:10:00|121177.2|121077.2|121177.2|121077.2|121177.2|121077.2|121177.2|121077.2|1
1582805700000|2020-02-27 12:15:00|121188.1|121088.1|121180.3|121080.3|121212.4|121112.4|121175.5|121075.5|13
1582806000000|2020-02-27 12:20:00|121189.3|121089.3|121184.3|121084.3|121189.3|121089.3|121184.3|121084.3|3
1582806300000|2020-02-27 12:25:00|121194.4|121094.4|121222.7|121122.7|121222.7|121122.7|121194.4|121094.4|6
1582806600000|2020-02-27 12:30:00|121216.3|121116.3|121159.7|121059.7|121280|121134.5|121159.7|121017.4|20
1582806900000|2020-02-27 12:35:00|121161.8|121061.8|121197.5|121097.5|121226.1|121099.8|121157.5|121000.2|40
1582807200000|2020-02-27 12:40:00|121202.4|121102.4|121201.8|121101.8|121204.7|121104.7|121201.8|121101.8|4
1582807500000|2020-02-27 12:45:00|121198.7|121098.7|121201.1|121001.1|121225.3|121098.7|121115.3|120976.7|26
1582807800000|2020-02-27 12:50:00|121119.3|121019.3|121115.5|121015.5|121196.4|121038.3|121113.3|120978|15
1582808400000|2020-02-27 13:00:00|121118.6|121018.6|121118.6|121018.6|121118.6|121018.6|121118.6|121018.6|1
1582808700000|2020-02-27 13:05:00|121120.9|121020.9|121118.6|121018.6|121120.9|121020.9|121118.6|121018.6|2
1582809000000|2020-02-27 13:10:00|121124.7|121024.7|121142.8|121042.8|121142.8|121042.8|121122|121022|7
1582809300000|2020-02-27 13:15:00|121147.1|121047.1|121147.1|121047.1|121147.1|121047.1|121147.1|121047.1|1
1582809600000|2020-02-27 13:20:00|121159.6|121059.6|121160|121060|121180.7|121080.7|121159.6|121059.6|20
1582809900000|2020-02-27 13:25:00|121153.6|121053.6|121230|121030|121230|121081.5|121129|121023|34
1582810200000|2020-02-27 13:30:00|121227.9|121027.9|121217.9|121017.9|121227.9|121074.4|121169.4|121012.4|13
1582810800000|2020-02-27 13:40:00|121169.3|121069.3|121169.3|121069.3|121169.3|121069.3|121169.3|121069.3|1
1582811100000|2020-02-27 13:45:00|121172.9|121072.9|121204.2|121104.2|121217.9|121117.9|121172.9|121072.9|9
1582811400000|2020-02-27 13:50:00|121207.5|121107.5|121291.1|121091.1|121310|121184|121207.5|121091.1|14
1582811700000|2020-02-27 13:55:00|121296.1|121096.1|121297|121097|121297|121097|121296.1|121096.1|2
1582812000000|2020-02-27 14:00:00|121296.1|121096.1|121247.5|121147.5|121297|121147.5|121245|121092.8|5
1582812300000|2020-02-27 14:05:00|121248|121148|121243|121143|121258.6|121158.6|121243|121143|9
1582812600000|2020-02-27 14:10:00|121253|121153|121319.9|121119.9|121326|121170|121238.5|121114.9|21
1582813200000|2020-02-27 14:20:00|121250.3|121150.3|121232.9|121132.9|121250.3|121150.3|121214.3|121114.3|18
1582813500000|2020-02-27 14:25:00|121233.9|121133.9|121181.9|121081.9|121269.7|121134|121181.9|121046.9|16
1582813800000|2020-02-27 14:30:00|121229|121029|121246.1|121146.1|121246.1|121146.1|121192.3|121026|12
1582814100000|2020-02-27 14:35:00|121229.3|121129.3|121214.8|121114.8|121258.3|121158.3|121199.4|121099.4|30
1582814400000|2020-02-27 14:40:00|121221.1|121121.1|121236.3|121136.3|121297.2|121152.4|121221.1|121090.6|17
1582814700000|2020-02-27 14:45:00|121242.4|121142.4|121234.9|121134.9|121254.6|121154.6|121217.3|121117.3|22
1582815000000|2020-02-27 14:50:00|121233.2|121133.2|121174.6|121074.6|121275.4|121133.2|121174.6|121070.1|20
1582815300000|2020-02-27 14:55:00|121222.6|121022.6|121196.4|120996.4|121245|121096|121137.1|120996.4|46
1582815600000|2020-02-27 15:00:00|121206|121006|121179|121079|121240.5|121094.5|121154.7|121005.2|36
1582815900000|2020-02-27 15:05:00|121173.9|121073.9|121204.3|121104.3|121204.3|121104.3|121157.4|121057.4|27
1582816200000|2020-02-27 15:10:00|121207.1|121107.1|121255.7|121055.7|121255.7|121124.4|121197.2|121051.7|23
1582816500000|2020-02-27 15:15:00|121253.2|121053.2|121207.6|121107.6|121264.5|121122.7|121195.7|121053.2|25
1582816800000|2020-02-27 15:20:00|121208.2|121108.2|121268.1|121168.1|121268.1|121168.1|121208.2|121108.2|12
1582817100000|2020-02-27 15:25:00|121266.9|121166.9|121215.9|121115.9|121310.8|121175.3|121215.9|121110.8|46
1582817400000|2020-02-27 15:30:00|121220.8|121120.8|121269.3|121169.3|121280.3|121180.3|121220.8|121120.8|30
1582817700000|2020-02-27 15:35:00|121274.3|121174.3|121272.4|121172.4|121281.8|121181.8|121262.3|121162.3|51
1582818000000|2020-02-27 15:40:00|121274.5|121174.5|121267.8|121167.8|121277|121177|121267.6|121167.6|11
1582818300000|2020-02-27 15:45:00|121265.3|121165.3|121253.7|121153.7|121268.8|121168.8|121237.9|121137.9|44
1582818600000|2020-02-27 15:50:00|121245.1|121145.1|121221.6|121121.6|121245.1|121145.1|121187.3|121087.3|44
1582818900000|2020-02-27 15:55:00|121222.1|121122.1|121135|121035|121224.1|121124.1|121134.5|120982.5|30
1582819200000|2020-02-27 16:00:00|121139|121039|121113|121013|121218.8|121062.7|121098.6|120954.5|48
1582819500000|2020-02-27 16:05:00|121120|121020|121043.6|120943.6|121125.4|121025.4|121040.4|120940.4|59
1582819800000|2020-02-27 16:10:00|121046.8|120946.8|121039|120939|121087.2|120987.2|121027.1|120927.1|43
1582820100000|2020-02-27 16:15:00|121051.4|120951.4|121046.4|120946.4|121071.2|120971.2|121028|120928|25
1582820400000|2020-02-27 16:20:00|121057.3|120957.3|121067.8|120967.8|121070.5|120970.5|121047.9|120947.9|14
1582820700000|2020-02-27 16:25:00|121068.2|120968.2|121028.8|120928.8|121132.7|120992.1|121013.6|120913.6|29
1582821000000|2020-02-27 16:30:00|121032|120932|121045.6|120945.6|121070|120970|121032|120932|23
1582821300000|2020-02-27 16:35:00|121043.1|120943.1|121050.9|120950.9|121051|120951|121033.4|120933.4|16
1582821600000|2020-02-27 16:40:00|121045.8|120945.8|121032.8|120932.8|121051.3|120951.3|121024.1|120924.1|18
1582821900000|2020-02-27 16:45:00|121042.3|120942.3|121026.7|120926.7|121047.3|120947.3|121008.1|120908.1|20
1582822200000|2020-02-27 16:50:00|121022.4|120922.4|120976|120876|121022.4|120922.4|120974.7|120874.7|28
1582822500000|2020-02-27 16:55:00|120977.9|120877.9|120934.1|120834.1|120989.9|120889.9|120934.1|120834.1|29
1582822800000|2020-02-27 17:00:00|120933.8|120833.8|120933.7|120833.7|120950.9|120850.9|120919.9|120819.9|31
1582823400000|2020-02-27 17:10:00|120912|120812|120846.2|120746.2|120912|120812|120840.5|120740.5|49
1582823700000|2020-02-27 17:15:00|120849.9|120749.9|120810.2|120710.2|120849.9|120749.9|120799.7|120699.7|30
1582824000000|2020-02-27 17:20:00|120814.4|120714.4|120824.2|120724.2|120835.8|120735.8|120810.3|120710.3|30
1582824300000|2020-02-27 17:25:00|120821.9|120721.9|120796|120696|120821.9|120721.9|120787.4|120687.4|12
1582824600000|2020-02-27 17:30:00|120792.1|120692.1|120781.2|120681.2|120800.9|120700.9|120781.2|120681.2|11
1582824900000|2020-02-27 17:35:00|120777.7|120677.7|120740.6|120640.6|120785.1|120681.2|120720.6|120585.1|15
1582825200000|2020-02-27 17:40:00|120747|120647|120692.6|120592.6|120761.9|120661.9|120692.6|120592.6|19
1582825500000|2020-02-27 17:45:00|120729.1|120629.1|120723.1|120623.1|120738.1|120638.1|120722.9|120622.9|18
1582825800000|2020-02-27 17:50:00|120728.4|120628.4|120708.9|120608.9|120760.9|120643|120694.6|120560.9|32
1582826100000|2020-02-27 17:55:00|120708.3|120608.3|120775.3|120675.3|120775.3|120675.3|120708.3|120608.3|40
1582826400000|2020-02-27 18:00:00|120784.2|120684.2|120783.3|120683.3|120799.3|120699.3|120774.5|120674.5|17
1582826700000|2020-02-27 18:05:00|120788.8|120688.8|120784.4|120684.4|120794.6|120694.6|120784.4|120684.4|4
1582827000000|2020-02-27 18:10:00|120779.5|120679.5|120792.2|120592.2|120799.1|120679.5|120749.5|120592.2|9
1582827300000|2020-02-27 18:15:00|120792.1|120592.1|120800.7|120600.7|120800.7|120600.7|120792.1|120592.1|2
1582827600000|2020-02-27 18:20:00|120811.1|120611.1|120802.8|120602.8|120815.4|120615.4|120802.3|120602.3|4
1582827900000|2020-02-27 18:25:00|120818|120618|120821.4|120621.4|120826|120670.2|120770.2|120618|8
1582828200000|2020-02-27 18:30:00|120826.3|120626.3|120864.5|120664.5|120864.5|120664.5|120821.8|120621.8|10
1582828500000|2020-02-27 18:35:00|120817.1|120717.1|120920.6|120720.6|120921.1|120775.4|120817.1|120662.4|24
1582828800000|2020-02-27 18:40:00|120920.1|120720.1|120886.9|120786.9|120940.3|120789.1|120885.7|120694.4|73
1582829100000|2020-02-27 18:45:00|120873.1|120773.1|120882.7|120782.7|120888.1|120788.1|120869.8|120769.8|19
1582829400000|2020-02-27 18:50:00|120878.1|120778.1|120861.9|120761.9|120889.6|120789.6|120843.5|120743.5|41
1582829700000|2020-02-27 18:55:00|120854|120754|120889|120789|120889|120789|120850.7|120750.7|22
1582830000000|2020-02-27 19:00:00|120884.6|120784.6|120975.2|120775.2|120982.6|120784.6|120884.6|120758.1|8
1582830300000|2020-02-27 19:05:00|120972.8|120772.8|120917.9|120817.9|120975.5|120820.8|120917.9|120769.5|8
1582830600000|2020-02-27 19:10:00|120915.4|120815.4|120910.7|120810.7|120915.4|120815.4|120910.6|120810.6|4
1582830900000|2020-02-27 19:15:00|120898.4|120798.4|120915.6|120815.6|120925.1|120825.1|120898.4|120798.4|18
1582831200000|2020-02-27 19:20:00|120909.8|120809.8|120910.6|120810.6|120910.6|120810.6|120906.1|120806.1|7
1582831500000|2020-02-27 19:25:00|120908.2|120808.2|120905.7|120805.7|120910.6|120810.6|120898.7|120798.7|19
1582831800000|2020-02-27 19:30:00|120908.3|120808.3|120931.6|120831.6|120931.6|120831.6|120908.3|120808.3|8
1582832100000|2020-02-27 19:35:00|120942.3|120842.3|120925.9|120825.9|120942.3|120842.3|120925.9|120825.9|20
1582832400000|2020-02-27 19:40:00|120928.3|120828.3|120911.4|120811.4|120929.4|120829.4|120906.4|120806.4|13
1582832700000|2020-02-27 19:45:00|120913.9|120813.9|120910.8|120810.8|120926.1|120826.1|120910.8|120810.8|8
1582833000000|2020-02-27 19:50:00|120918.1|120818.1|120921|120821|120925.6|120825.6|120918.1|120818.1|5
1582833300000|2020-02-27 19:55:00|120923.7|120823.7|120941.8|120841.8|120946.5|120846.5|120923.7|120823.7|16
1582833600000|2020-02-27 20:00:00|120943.5|120843.5|120955.6|120855.6|120955.6|120855.6|120943.5|120843.5|6
1582833900000|2020-02-27 20:05:00|120953.1|120853.1|120940.8|120840.8|120953.1|120853.1|120938.2|120838.2|7
1582834200000|2020-02-27 20:10:00|120938.2|120838.2|120935.3|120835.3|120945.5|120845.5|120935.3|120835.3|17
1582834500000|2020-02-27 20:15:00|120989.3|120789.3|120935|120835|120996|120850.2|120935|120789.3|8
1582834800000|2020-02-27 20:20:00|120999.7|120799.7|120995|120795|120999.7|120799.7|120995|120795|3
1582835100000|2020-02-27 20:25:00|120997.5|120797.5|120997.8|120797.8|120999.7|120799.7|120997.5|120797.5|3
1582835400000|2020-02-27 20:30:00|120996.8|120796.8|120952.4|120852.4|121011.4|120856.9|120950.5|120795.3|10
1582835700000|2020-02-27 20:35:00|120954.9|120854.9|120995.2|120895.2|121021.4|120895.2|120954.9|120812.7|17
1582836000000|2020-02-27 20:40:00|121035.5|120835.5|121083.6|120883.6|121089.6|120954.5|120985.5|120835.5|18
1582836300000|2020-02-27 20:45:00|121060.9|120960.9|121112.7|120912.7|121117.5|120972.7|121060.9|120899.7|10
1582836600000|2020-02-27 20:50:00|121074.2|120974.2|121173.3|120973.3|121192.4|121014.2|121074.2|120929.7|10
1582836900000|2020-02-27 20:55:00|121178.1|120978.1|121155|121055|121196.5|121055|121133.8|120978.1|7
1582855200000|2020-02-28 02:00:00|121508.1|121408.1|121508|121408|121523.6|121423.6|121492.8|121392.8|121
1582855500000|2020-02-28 02:05:00|121509.4|121409.4|121520.4|121420.4|121529.7|121429.7|121505.2|121405.2|140
1582855800000|2020-02-28 02:10:00|121520.9|121420.9|121454.8|121354.8|121521.4|121421.4|121444|121344|197
1582856100000|2020-02-28 02:15:00|121452.8|121352.8|121427.3|121327.3|121455.4|121355.4|121427.3|121327.3|174
1582856400000|2020-02-28 02:20:00|121426.8|121326.8|121471.5|121371.5|121482|121382|121395.7|121295.7|241
1582856700000|2020-02-28 02:25:00|121468.6|121368.6|121477.4|121377.4|121520|121420|121468.4|121368.4|230
1582857000000|2020-02-28 02:30:00|121476.9|121376.9|121503|121403|121522.7|121422.7|121457.3|121357.3|252
1582857300000|2020-02-28 02:35:00|121498.4|121398.4|121493.5|121393.5|121513.2|121413.2|121481.8|121381.8|215
1582857600000|2020-02-28 02:40:00|121489.8|121389.8|121478.2|121378.2|121507.9|121407.9|121477.2|121377.2|139
1582857900000|2020-02-28 02:45:00|121478.7|121378.7|121477.1|121377.1|121508.9|121408.9|121468.3|121368.3|181
1582858200000|2020-02-28 02:50:00|121478.6|121378.6|121541|121441|121546.2|121446.2|121476.6|121376.6|194
1582858500000|2020-02-28 02:55:00|121537.2|121437.2|121589.3|121489.3|121600|121500|121537.2|121437.2|186
1582858800000|2020-02-28 03:00:00|121589.8|121489.8|121620.3|121520.3|121621.4|121521.4|121572.4|121472.4|279
1582859100000|2020-02-28 03:05:00|121623.7|121523.7|121634.2|121534.2|121649.2|121549.2|121612.2|121512.2|308
1582859400000|2020-02-28 03:10:00|121633.7|121533.7|121723|121623|121736.5|121636.5|121629|121529|263
1582859700000|2020-02-28 03:15:00|121720|121620|121678.5|121578.5|121742.5|121642.5|121677.5|121577.5|284
1582860000000|2020-02-28 03:20:00|121678|121578|121737|121637|121761|121661|121678|121578|291
1582860300000|2020-02-28 03:25:00|121736|121636|121726.8|121626.8|121809|121709|121717.7|121617.7|295
1582860600000|2020-02-28 03:30:00|121727.2|121627.2|121736.6|121636.6|121783.7|121683.7|121720.8|121620.8|227
1582860900000|2020-02-28 03:35:00|121730.9|121630.9|121683.1|121583.1|121735.6|121635.6|121674.5|121574.5|287
1582861200000|2020-02-28 03:40:00|121687.5|121587.5|121791.4|121691.4|121816.6|121716.6|121687.5|121587.5|234
1582861500000|2020-02-28 03:45:00|121789|121689|121735.4|121635.4|121789|121689|121735.4|121635.4|176
1582861800000|2020-02-28 03:50:00|121729.3|121629.3|121685.9|121585.9|121735.6|121635.6|121669.8|121569.8|194
1582862100000|2020-02-28 03:55:00|121690|121590|121612|121512|121695.3|121595.3|121609.4|121509.4|216
1582862400000|2020-02-28 04:00:00|121611.5|121511.5|121603.5|121503.5|121622.4|121522.4|121552.4|121452.4|282
1582862700000|2020-02-28 04:05:00|121602|121502|121600.8|121500.8|121612.8|121512.8|121586.5|121486.5|185
1582863000000|2020-02-28 04:10:00|121603.3|121503.3|121644.2|121544.2|121659.1|121559.1|121584.3|121484.3|98
1582863300000|2020-02-28 04:15:00|121641.9|121541.9|121613.2|121513.2|121668.3|121568.3|121603.1|121503.1|161
1582863600000|2020-02-28 04:20:00|121615.4|121515.4|121622|121522|121662.3|121562.3|121597.3|121497.3|152
1582863900000|2020-02-28 04:25:00|121619.3|121519.3|121616.3|121516.3|121637.1|121537.1|121602.1|121502.1|99
1582864200000|2020-02-28 04:30:00|121616.8|121516.8|121573|121473|121617.1|121517.1|121552|121452|133
1582864500000|2020-02-28 04:35:00|121572|121472|121554.4|121454.4|121583.5|121483.5|121514.7|121414.7|224
1582864800000|2020-02-28 04:40:00|121559.2|121459.2|121557.3|121457.3|121597.4|121497.4|121543.2|121443.2|320
1582865100000|2020-02-28 04:45:00|121559.9|121459.9|121532.7|121432.7|121563|121463|121523.1|121423.1|102
1582865400000|2020-02-28 04:50:00|121535.3|121435.3|121580.5|121480.5|121583.5|121483.5|121535.3|121435.3|86
1582865700000|2020-02-28 04:55:00|121581|121481|121668|121568|121674.5|121574.5|121581|121481|169
1582866000000|2020-02-28 05:00:00|121666.5|121566.5|121678|121578|121699.4|121599.4|121653|121553|215
1582866300000|2020-02-28 05:05:00|121676.5|121576.5|121634|121534|121676.5|121576.5|121630.5|121530.5|135
1582866600000|2020-02-28 05:10:00|121632.5|121532.5|121573.9|121473.9|121644|121544|121573.7|121473.7|220
1582866900000|2020-02-28 05:15:00|121573.4|121473.4|121593.3|121493.3|121595.2|121495.2|121553.5|121453.5|206
1582867200000|2020-02-28 05:20:00|121595.9|121495.9|121602.9|121502.9|121628.1|121528.1|121591.4|121491.4|225
1582867500000|2020-02-28 05:25:00|121602.4|121502.4|121578.8|121478.8|121607.4|121507.4|121560.8|121460.8|174
1582867800000|2020-02-28 05:30:00|121577.8|121477.8|121581.9|121481.9|121592|121492|121528.2|121428.2|285
1582868100000|2020-02-28 05:35:00|121579.8|121479.8|121612|121512|121627|121527|121566.8|121466.8|217
1582868400000|2020-02-28 05:40:00|121611.5|121511.5|121620|121520|121638.5|121538.5|121611.5|121511.5|196
1582868700000|2020-02-28 05:45:00|121620.5|121520.5|121571.4|121471.4|121620.5|121520.5|121544.2|121444.2|186
1582869000000|2020-02-28 05:50:00|121571.9|121471.9|121531.8|121431.8|121592.2|121492.2|121521.7|121421.7|261
1582869300000|2020-02-28 05:55:00|121536|121436|121473.5|121373.5|121541.8|121441.8|121467.2|121367.2|305
1582869600000|2020-02-28 06:00:00|121473|121373|121495.8|121395.8|121515.8|121415.8|121456|121356|362
1582869900000|2020-02-28 06:05:00|121496.8|121396.8|121571.3|121471.3|121576|121476|121495.3|121395.3|297
1582870200000|2020-02-28 06:10:00|121570|121470|121657|121557|121659.3|121559.3|121558.5|121458.5|260
1582870500000|2020-02-28 06:15:00|121651.3|121551.3|121568.3|121468.3|121651.3|121551.3|121563.8|121463.8|281
1582870800000|2020-02-28 06:20:00|121568.8|121468.8|121564.5|121464.5|121579.5|121479.5|121544|121444|194
1582871100000|2020-02-28 06:25:00|121565|121465|121490.3|121390.3|121571.5|121471.5|121484.5|121384.5|229
1582871400000|2020-02-28 06:30:00|121488.4|121388.4|121513.8|121413.8|121548.9|121448.9|121474.3|121374.3|158
1582871700000|2020-02-28 06:35:00|121511.8|121411.8|121388|121288|121511.8|121411.8|121367|121234.5|52
1582872000000|2020-02-28 06:40:00|121387.3|121287.3|121293.8|121193.8|121404.4|121304.4|121293.8|121193.8|44
1582872300000|2020-02-28 06:45:00|121285.8|121185.8|121350|121250|121354.8|121254.8|121247.3|121147.3|55
1582872600000|2020-02-28 06:50:00|121353.8|121253.8|121348.2|121248.2|121369.8|121269.8|121335.3|121235.3|54
1582872900000|2020-02-28 06:55:00|121347.6|121247.6|121324.8|121224.8|121348.2|121248.2|121303.7|121203.7|28
1582873200000|2020-02-28 07:00:00|121320.9|121220.9|121315|121215|121329.3|121229.3|121264.2|121164.2|39
1582873500000|2020-02-28 07:05:00|121319.6|121219.6|121323.9|121223.9|121344.6|121244.6|121301.7|121201.7|40
1582873800000|2020-02-28 07:10:00|121327.3|121227.3|121357|121257|121376.9|121276.9|121327.3|121227.3|34
1582874100000|2020-02-28 07:15:00|121359.3|121259.3|121355|121255|121376.3|121276.3|121345|121245|42
1582874400000|2020-02-28 07:20:00|121357.8|121257.8|121345.3|121245.3|121366.8|121266.8|121345.3|121245.3|21
1582874700000|2020-02-28 07:25:00|121344|121244|121311.1|121211.1|121360.1|121260.1|121308.2|121208.2|45
1582875000000|2020-02-28 07:30:00|121292.3|121192.3|121258.9|121158.9|121292.3|121192.3|121256.3|121156.3|29
1582875300000|2020-02-28 07:35:00|121263.7|121163.7|121225.8|121125.8|121297.3|121194|121183.8|121053.8|34
1582875600000|2020-02-28 07:40:00|121226.3|121126.3|121203.4|121103.4|121226.3|121126.3|121179|121079|26
1582875900000|2020-02-28 07:45:00|121205.7|121105.7|121179|121079|121242.3|121142.3|121151.6|121051.6|39
1582876200000|2020-02-28 07:50:00|121177.1|121077.1|121184.2|121084.2|121209.3|121109.3|121159.4|121059.4|32
1582876500000|2020-02-28 07:55:00|121186.7|121086.7|121260.2|121160.2|121306|121206|121186.7|121086.7|79
1582876800000|2020-02-28 08:00:00|121255.8|121155.8|121204|121104|121294.6|121194.6|121192.7|121092.7|59
1582877100000|2020-02-28 08:05:00|121199.7|121099.7|120846.9|120646.9|121199.7|121099.7|120803.7|120646.9|141
1582877400000|2020-02-28 08:10:00|120810.6|120710.6|121004.1|120804.1|121057.5|120857.5|120809.1|120641.8|138
1582877700000|2020-02-28 08:15:00|121006.7|120806.7|120933.1|120733.1|121021.5|120871.7|120889.4|120719.3|112
1582878000000|2020-02-28 08:20:00|120933.2|120733.2|120874.7|120674.7|120973.8|120808.9|120821|120658.8|133
1582878300000|2020-02-28 08:25:00|120875.2|120675.2|120703.8|120503.8|120884.1|120734.1|120693.8|120493.8|158
1582878600000|2020-02-28 08:30:00|120712.6|120512.6|120947.4|120747.4|120976.7|120807.7|120712.6|120512.6|79
1582878900000|2020-02-28 08:35:00|120961.7|120761.7|121040|120840|121047.4|120847.4|120923.3|120750|109
1582879200000|2020-02-28 08:40:00|121020.1|120820.1|120974.8|120774.8|121024.8|120850.3|120921.8|120763.8|127
1582879500000|2020-02-28 08:45:00|120972.8|120772.8|120971.3|120771.3|120980|120840|120940|120765|16
1582879800000|2020-02-28 08:50:00|120968.8|120768.8|121026.3|120826.3|121026.3|120863.7|120887.2|120732.2|81
1582880100000|2020-02-28 08:55:00|121028.8|120828.8|120965.4|120865.4|121043.1|120888.1|120962.9|120811.3|16
1582880400000|2020-02-28 09:00:00|120965|120865|120915.9|120815.9|121010.5|120865|120903.1|120748.4|34
1582880700000|2020-02-28 09:05:00|120915.4|120815.4|120931|120831|120931|120831|120891.4|120791.4|17
1582881000000|2020-02-28 09:10:00|120933.8|120833.8|120931.4|120831.4|120935.3|120835.3|120915.2|120815.2|23
1582881300000|2020-02-28 09:15:00|120930.9|120830.9|120966.3|120866.3|120966.3|120866.3|120907.4|120807.4|40
1582881600000|2020-02-28 09:20:00|120963.3|120863.3|121008.3|120908.3|121048.4|120908.3|120960.8|120839.5|19
1582881900000|2020-02-28 09:25:00|121011.5|120911.5|121151.4|120951.4|121174.8|121010.5|121011.5|120869.3|38
1582882200000|2020-02-28 09:30:00|121156.5|120956.5|120976.5|120876.5|121244.6|121082.1|120976.5|120833.3|123
1582882500000|2020-02-28 09:35:00|120980.2|120880.2|120965.6|120865.6|120982.7|120880.2|120926.1|120782.7|39
1582882800000|2020-02-28 09:40:00|120967.1|120867.1|120919.3|120819.3|120967.1|120867.1|120919.3|120819.3|42
1582883100000|2020-02-28 09:45:00|120913.7|120813.7|120867.5|120767.5|120931.2|120816.2|120814.2|120647.8|104
1582883400000|2020-02-28 09:50:00|120873.7|120773.7|120875.5|120775.5|120954.6|120816.5|120873.7|120725.5|29
1582883700000|2020-02-28 09:55:00|120874.5|120774.5|120863.6|120663.6|120912.5|120775.5|120827.6|120663.6|65
1582884000000|2020-02-28 10:00:00|120798.5|120698.5|120788.5|120688.5|120874|120720.5|120766.5|120624.3|90
1582884300000|2020-02-28 10:05:00|120786.7|120686.7|120919.9|120719.9|120919.9|120793.5|120722.5|120582.9|122
1582884600000|2020-02-28 10:10:00|120922.6|120722.6|121009.8|120809.8|121009.8|120851.3|120875|120722.6|69
1582884900000|2020-02-28 10:15:00|121008|120808|120965.1|120765.1|121008|120835.1|120906.3|120759.5|27
1582885200000|2020-02-28 10:20:00|120960|120760|120971.4|120771.4|120995.6|120830.6|120912.7|120755.7|27
1582885500000|2020-02-28 10:25:00|120967.5|120767.5|120965.1|120765.1|120981.7|120835|120933.4|120751.3|20
1582885800000|2020-02-28 10:30:00|120967.6|120767.6|120911.2|120811.2|120980.4|120816.2|120911.2|120767.6|8
1582886100000|2020-02-28 10:35:00|120968.2|120768.2|120968.2|120768.2|120968.2|120768.2|120968.2|120768.2|1
1582886400000|2020-02-28 10:40:00|120974.7|120774.7|121018.5|120818.5|121018.5|120848.7|120946.2|120774.7|18
1582886700000|2020-02-28 10:45:00|121020|120820|120966.9|120866.9|121020|120875|120965|120820|11
1582887000000|2020-02-28 10:50:00|121023.6|120823.6|120965.7|120865.7|121027.7|120874.1|120965.7|120823.6|8
1582887300000|2020-02-28 10:55:00|120966.4|120866.4|120967.2|120867.2|120967.2|120867.2|120966.4|120866.4|2
1582887600000|2020-02-28 11:00:00|120964.8|120864.8|120923.8|120823.8|120964.8|120864.8|120923.8|120823.8|19
1582887900000|2020-02-28 11:05:00|120927.8|120827.8|120924.4|120824.4|120928.8|120828.8|120923.3|120823.3|4
1582888200000|2020-02-28 11:10:00|120928.8|120828.8|120932.9|120832.9|120932.9|120832.9|120928.8|120828.8|2
1582888500000|2020-02-28 11:15:00|120953|120853|120939.5|120839.5|120953|120853|120939.5|120839.5|8
1582888800000|2020-02-28 11:20:00|120937|120837|120936.4|120836.4|120939.4|120839.4|120936.4|120836.4|3
1582889100000|2020-02-28 11:25:00|120933.8|120833.8|120956.9|120856.9|120956.9|120856.9|120933.8|120833.8|4
1582889400000|2020-02-28 11:30:00|120960.3|120860.3|120956.8|120856.8|120964.4|120864.4|120956.8|120856.8|5
1582889700000|2020-02-28 11:35:00|120963.7|120863.7|120957|120857|120975|120875|120957|120857|12
1582890000000|2020-02-28 11:40:00|120951.8|120851.8|120977.2|120777.2|120981.3|120851.8|120907.6|120763.8|15
1582890300000|2020-02-28 11:45:00|120971.8|120771.8|120964.1|120764.1|120971.8|120771.8|120964.1|120764.1|4
1582890600000|2020-02-28 11:50:00|120965.9|120765.9|120931.4|120831.4|120969.5|120839|120931.4|120765.9|7
1582890900000|2020-02-28 11:55:00|120977.8|120777.8|120980|120780|120985.1|120813.9|120913.9|120760|31
1582891200000|2020-02-28 12:00:00|120977.1|120777.1|120940.8|120740.8|120977.1|120811.9|120909.4|120740.8|8
1582891500000|2020-02-28 12:05:00|120882|120782|120924.9|120724.9|120924.9|120782|120860|120724.9|4
1582891800000|2020-02-28 12:10:00|120937.3|120737.3|120939.7|120739.7|120939.7|120739.7|120937.3|120737.3|2
1582892100000|2020-02-28 12:15:00|120898.2|120798.2|120961|120761|120975.2|120798.2|120898.2|120761|5
1582892400000|2020-02-28 12:20:00|120956|120756|120952.3|120752.3|120961|120761|120952.3|120752.3|5
1582892700000|2020-02-28 12:25:00|120958|120758|120841.2|120641.2|120958|120758|120841.2|120641.2|19
1582893000000|2020-02-28 12:30:00|120826.2|120626.2|120829.3|120629.3|120848.7|120686.2|120759.7|120609.3|16
1582893300000|2020-02-28 12:35:00|120821.6|120621.6|120819.1|120619.1|120821.6|120621.6|120819.1|120619.1|2
1582893600000|2020-02-28 12:40:00|120809.5|120609.5|120747.3|120647.3|120809.5|120650.7|120747.3|120609.5|3
1582893900000|2020-02-28 12:45:00|120800.9|120600.9|120751.8|120551.8|120800.9|120634.4|120699.8|120551.8|11
1582894200000|2020-02-28 12:50:00|120756.8|120556.8|120756.8|120556.8|120756.8|120556.8|120756.8|120556.8|1
1582894500000|2020-02-28 12:55:00|120751.8|120551.8|120750|120550|120761.1|120561.1|120750|120550|9
1582894800000|2020-02-28 13:00:00|120747.3|120547.3|120715|120615|120754.9|120625|120704.9|120520.4|14
1582895100000|2020-02-28 13:05:00|120710|120610|120759.6|120559.6|120780.8|120610|120705|120551.3|64
1582895400000|2020-02-28 13:10:00|120756.7|120556.7|120754.1|120554.1|120756.7|120556.7|120754.1|120554.1|3
1582895700000|2020-02-28 13:15:00|120754.2|120554.2|120779.5|120579.5|120794.4|120659.2|120720|120554.2|70
1582896000000|2020-02-28 13:20:00|120762.9|120562.9|120774.9|120574.9|120774.9|120574.9|120761.7|120561.7|6
1582896300000|2020-02-28 13:25:00|120777.7|120577.7|120817|120617|120817|120617|120777.7|120577.7|9
1582896600000|2020-02-28 13:30:00|120810.8|120610.8|120786|120586|120840|120677.8|120736.3|120586|56
1582896900000|2020-02-28 13:35:00|120771.3|120571.3|120745.3|120545.3|120780|120624.4|120704.1|120545.3|35
1582897200000|2020-02-28 13:40:00|120748|120548|120791.8|120591.8|120811|120675|120712.1|120548|46
1582897500000|2020-02-28 13:45:00|120811.7|120611.7|120851.6|120651.6|120883.8|120733.4|120756.8|120592|23
1582897800000|2020-02-28 13:50:00|120843.5|120643.5|120855.8|120655.8|120859.9|120698.2|120788.3|120616.4|83
1582898100000|2020-02-28 13:55:00|120855.9|120655.9|120781.6|120581.6|120856.1|120703.8|120737.8|120573.7|124
1582898400000|2020-02-28 14:00:00|120783.2|120583.2|120760.9|120560.9|120783.2|120583.2|120753|120553|7
1582898700000|2020-02-28 14:05:00|120752.7|120552.7|120802.6|120602.6|120802.6|120602.6|120721.5|120521.5|20
1582899000000|2020-02-28 14:10:00|120804.6|120604.6|120856.4|120656.4|120862.6|120711.5|120759.3|120603.8|54
1582899300000|2020-02-28 14:15:00|120856.2|120656.2|120834.2|120634.2|120861.9|120661.9|120826.5|120626.5|37
1582899600000|2020-02-28 14:20:00|120833.7|120633.7|120866|120666|120866.6|120666.6|120826|120626|54
1582899900000|2020-02-28 14:25:00|120861.6|120661.6|120850|120650|120872.9|120718.1|120815.6|120637.9|29
1582900200000|2020-02-28 14:30:00|120843.5|120643.5|120787.9|120587.9|120844|120650.3|120740.2|120587.9|20
1582900500000|2020-02-28 14:35:00|120790.4|120590.4|120808.5|120608.5|120830.4|120634.7|120709.7|120552.7|31
1582900800000|2020-02-28 14:40:00|120821.8|120621.8|120815.5|120615.5|120856.7|120656.7|120803.5|120603.5|13
1582901100000|2020-02-28 14:45:00|120846.4|120646.4|120843.4|120643.4|120850.3|120650.3|120821.1|120621.1|30
1582901400000|2020-02-28 14:50:00|120840.8|120640.8|120835.1|120635.1|120863.7|120663.7|120830.3|120630.3|30
1582901700000|2020-02-28 14:55:00|120835.6|120635.6|120853.2|120753.2|120882.6|120753.4|120825.2|120635.6|28
1582902000000|2020-02-28 15:00:00|120885.7|120685.7|120871.6|120771.6|120934.1|120775.1|120871.6|120683.9|13
1582902300000|2020-02-28 15:05:00|120925.2|120725.2|120907|120707|120925.2|120725.2|120901.9|120701.9|8
1582902600000|2020-02-28 15:10:00|120902.2|120702.2|120898.9|120698.9|120909.2|120722.6|120815|120649.9|40
1582902900000|2020-02-28 15:15:00|120895.7|120695.7|120871.4|120671.4|120895.7|120695.7|120852.5|120652.5|21
1582903200000|2020-02-28 15:20:00|120862.4|120662.4|120852.7|120652.7|120880.1|120714.6|120814.6|120633.1|52
1582903500000|2020-02-28 15:25:00|120864.5|120664.5|120880.9|120680.9|120880.9|120680.9|120861.4|120661.4|27
1582903800000|2020-02-28 15:30:00|120897.3|120697.3|120963.3|120763.3|120964.9|120764.9|120897.3|120697.3|33
1582904100000|2020-02-28 15:35:00|120960.8|120760.8|120981.2|120781.2|121023.4|120868.5|120947.3|120747.3|45
1582904400000|2020-02-28 15:40:00|120987.5|120787.5|120994.2|120794.2|121015|120815|120987.5|120787.5|27
1582904700000|2020-02-28 15:45:00|120991.6|120791.6|121030|120830|121031.4|120831.4|120989.1|120789.1|35
1582905000000|2020-02-28 15:50:00|121030.5|120830.5|120984.3|120784.3|121031.4|120857.9|120938.4|120768.8|31
1582905300000|2020-02-28 15:55:00|120989.3|120789.3|120938.2|120738.2|120989.3|120789.3|120932.9|120732.9|8
1582905600000|2020-02-28 16:00:00|120942.8|120742.8|120980.3|120780.3|120991.6|120791.6|120942.8|120742.8|57
1582905900000|2020-02-28 16:05:00|120983.8|120783.8|121008|120808|121018.8|120818.8|120983.8|120783.8|17
1582906200000|2020-02-28 16:10:00|121003|120803|120970|120770|121003|120803|120970|120770|20
1582906500000|2020-02-28 16:15:00|120956.2|120756.2|120965.1|120765.1|120969|120769|120946|120746|12
1582906800000|2020-02-28 16:20:00|120945|120745|120910|120710|120945|120745|120900|120700|24
1582907100000|2020-02-28 16:25:00|120906.4|120706.4|120879.6|120679.6|120906.4|120706.4|120875|120675|19
1582907400000|2020-02-28 16:30:00|120880|120680|120845|120645|120896|120696|120845|120645|27
1582907700000|2020-02-28 16:35:00|120835|120635|120803.7|120603.7|120840|120691.4|120746.5|120556|69
1582908000000|2020-02-28 16:40:00|120798.7|120598.7|120539.9|120339.9|120798.7|120598.7|120539.9|120339.9|64
1582908300000|2020-02-28 16:45:00|120543.6|120343.6|120578|120378|120578|120435.6|120461.6|120261.6|43
1582908600000|2020-02-28 16:50:00|120570|120370|120570|120370|120584.8|120384.8|120570|120370|12
1582908900000|2020-02-28 16:55:00|120575.4|120375.4|120563.7|120363.7|120575.4|120401.1|120501.1|120318|17
1582909200000|2020-02-28 17:00:00|120558|120358|120550.3|120350.3|120565|120365|120538|120338|8
1582909500000|2020-02-28 17:05:00|120560.3|120360.3|120525.7|120325.7|120560.3|120376.1|120459.2|120278.1|14
1582909800000|2020-02-28 17:10:00|120532.9|120332.9|120573.7|120373.7|120573.7|120373.7|120532.9|120332.9|15
1582910100000|2020-02-28 17:15:00|120579.7|120379.7|120590|120390|120615.1|120415.1|120576.6|120376.6|20
1582910400000|2020-02-28 17:20:00|120578|120378|120590|120390|120590|120390|120578|120378|6
1582910700000|2020-02-28 17:25:00|120604.5|120404.5|120586|120386|120604.5|120404.5|120570|120370|15
1582911000000|2020-02-28 17:30:00|120580|120380|120600|120400|120600|120400|120571|120371|23
1582911300000|2020-02-28 17:35:00|120603.8|120403.8|120591.2|120391.2|120612.1|120412.1|120575.8|120375.8|24
1582911600000|2020-02-28 17:40:00|120593.4|120393.4|120613.4|120413.4|120613.4|120413.4|120593.4|120393.4|7
1582911900000|2020-02-28 17:45:00|120620.7|120420.7|120629|120429|120648.4|120448.4|120620.7|120420.7|24
1582912200000|2020-02-28 17:50:00|120628.4|120428.4|120612.3|120412.3|120628.4|120428.4|120600.9|120400.9|19
1582912500000|2020-02-28 17:55:00|120614.4|120414.4|120620|120420|120625|120425|120601.5|120401.5|9
1582912800000|2020-02-28 18:00:00|120625.5|120425.5|120635.5|120435.5|120635.5|120435.5|120625.5|120425.5|6
1582913100000|2020-02-28 18:05:00|120637.2|120437.2|120626.7|120426.7|120637.2|120437.2|120626.7|120426.7|5
1582913400000|2020-02-28 18:10:00|120631.7|120431.7|120661.7|120461.7|120661.7|120461.7|120631.7|120431.7|10
1582913700000|2020-02-28 18:15:00|120666.7|120466.7|120639.3|120439.3|120666.7|120466.7|120636.8|120436.8|12
1582914000000|2020-02-28 18:20:00|120641.1|120441.1|120645.2|120445.2|120645.2|120445.2|120641.1|120441.1|3
1582914300000|2020-02-28 18:25:00|120629.2|120429.2|120644.2|120444.2|120649.2|120449.2|120629.2|120429.2|15
1582914600000|2020-02-28 18:30:00|120649.2|120449.2|120654.2|120454.2|120654.2|120454.2|120649.2|120449.2|3
1582914900000|2020-02-28 18:35:00|120654.4|120454.4|120812.6|120612.6|120814.1|120614.1|120654.4|120454.4|63
1582915200000|2020-02-28 18:40:00|120812.9|120612.9|120777.2|120577.2|120812.9|120612.9|120774.2|120574.2|25
1582915500000|2020-02-28 18:45:00|120774.7|120574.7|120677.2|120477.2|120775|120575|120605|120405|50
1582915800000|2020-02-28 18:50:00|120681.4|120481.4|120721.7|120521.7|120722.4|120522.4|120675.1|120475.1|41
1582916100000|2020-02-28 18:55:00|120726.7|120526.7|120726.7|120526.7|120735.9|120535.9|120726.7|120526.7|5
1582916400000|2020-02-28 19:00:00|120730.7|120530.7|120730.7|120530.7|120735|120535|120730.6|120530.6|6
1582916700000|2020-02-28 19:05:00|120730.1|120530.1|120707.8|120507.8|120730.1|120530.1|120686.7|120486.7|16
1582917300000|2020-02-28 19:15:00|120708.3|120508.3|120710.3|120510.3|120710.3|120510.3|120708.3|120508.3|2
1582917600000|2020-02-28 19:20:00|120718.8|120518.8|120714.7|120514.7|120721.9|120521.9|120707.8|120507.8|8
1582917900000|2020-02-28 19:25:00|120720|120520|120730.6|120530.6|120743.7|120543.7|120714.7|120514.7|12
1582918200000|2020-02-28 19:30:00|120730|120530|120620.7|120420.7|120734.9|120534.9|120605|120405|75
1582918500000|2020-02-28 19:35:00|120620|120420|120535|120335|120634.6|120434.6|120505|120305|42
1582918800000|2020-02-28 19:40:00|120535.7|120335.7|120428|120228|120555|120355|120428|120228|25
1582919100000|2020-02-28 19:45:00|120419.7|120219.7|120413.3|120213.3|120473.3|120273.3|120350.6|120150.6|29
1582919400000|2020-02-28 19:50:00|120379.8|120179.8|120404.1|120204.1|120427.7|120227.7|120379.8|120179.8|17
1582919700000|2020-02-28 19:55:00|120413.5|120213.5|120395.5|120195.5|120452.1|120252.1|120395.5|120195.5|5
1582920000000|2020-02-28 20:00:00|120391.9|120191.9|120401.6|120201.6|120417.6|120217.6|120391.9|120191.9|5
1582920300000|2020-02-28 20:05:00|120428|120228|120425|120225|120454.5|120254.5|120378.7|120178.7|11
1582920600000|2020-02-28 20:10:00|120434.8|120234.8|120405.5|120205.5|120434.8|120234.8|120405.5|120205.5|22
1582920900000|2020-02-28 20:15:00|120377.3|120177.3|120339|120139|120377.3|120177.3|120319.3|120119.3|31
1582921200000|2020-02-28 20:20:00|120342.5|120142.5|120344.2|120144.2|120369.6|120169.6|120311.7|120111.7|39
1582921500000|2020-02-28 20:25:00|120342.2|120142.2|120353.6|120153.6|120363.1|120163.1|120331.3|120131.3|17
1582921800000|2020-02-28 20:30:00|120346.4|120146.4|120340.1|120140.1|120349|120149|120325|120125|24
1582922100000|2020-02-28 20:35:00|120332|120132|120110.1|119910.1|120332|120132|120110.1|119910.1|36
1582922400000|2020-02-28 20:40:00|120088.3|119888.3|120156|119956|120160|119960|120024|119824|87
1582922700000|2020-02-28 20:45:00|120168|119968|120205|120005|120220|120020|120168|119968|31
1582923000000|2020-02-28 20:50:00|120189.1|119989.1|120175|119975|120225|120025|120174.3|119974.3|23
1582923300000|2020-02-28 20:55:00|120183.2|119983.2|120153|119953|120226|120026|120132.6|119932.6|22
1582923600000|2020-02-28 21:00:00|120150.8|119950.8|120150.8|119950.8|120150.8|119950.8|120150.8|119950.8|1
1583114400000|2020-03-02 02:00:00|120302|120202|120200|120100|120365.2|120265.2|120190|120090|283
1583114700000|2020-03-02 02:05:00|120198.5|120098.5|120176.5|120076.5|120206.5|120106.5|120022.5|119922.5|489
1583115000000|2020-03-02 02:10:00|120175|120075|120056.2|119956.2|120180|120080|120056.2|119956.2|289
1583115300000|2020-03-02 02:15:00|120060.5|119960.5|120015|119915|120111|120011|120010.1|119910.1|281
1583115600000|2020-03-02 02:20:00|120022.9|119922.9|120076|119976|120078.5|119978.5|120004.6|119904.6|354
1583115900000|2020-03-02 02:25:00|120074|119974|119983.3|119883.3|120089|119989|119953.9|119853.9|317
1583116200000|2020-03-02 02:30:00|119984.6|119884.6|119893.3|119793.3|119984.6|119884.6|119814.6|119714.6|350
1583116500000|2020-03-02 02:35:00|119898|119798|119761|119661|119899.3|119799.3|119746.7|119646.7|318
1583116800000|2020-03-02 02:40:00|119762.5|119662.5|119711|119611|119766.6|119666.6|119690.3|119590.3|404
1583117100000|2020-03-02 02:45:00|119710.5|119610.5|119599.1|119499.1|119719|119619|119584.6|119484.6|383
1583117400000|2020-03-02 02:50:00|119598.1|119498.1|119699.3|119599.3|119702.8|119602.8|119587.2|119487.2|277
1583117700000|2020-03-02 02:55:00|119697.4|119597.4|119703.5|119603.5|119709.7|119609.7|119647.4|119547.4|263
1583118000000|2020-03-02 03:00:00|119699.5|119599.5|119708.3|119608.3|119708.3|119608.3|119636.5|119536.5|156
1583118300000|2020-03-02 03:05:00|119710.3|119610.3|119696|119596|119718.3|119618.3|119676.9|119576.9|142
1583118600000|2020-03-02 03:10:00|119699.5|119599.5|119694.1|119594.1|119707.9|119607.9|119661.8|119561.8|221
1583118900000|2020-03-02 03:15:00|119694.6|119594.6|119717|119617|119737.1|119637.1|119677.5|119577.5|184
1583119200000|2020-03-02 03:20:00|119720.9|119620.9|119685.8|119585.8|119735.8|119635.8|119662.5|119562.5|161
1583119500000|2020-03-02 03:25:00|119686.3|119586.3|119701.9|119601.9|119713.7|119613.7|119667.3|119567.3|117
1583119800000|2020-03-02 03:30:00|119706.5|119606.5|119732.8|119632.8|119746.9|119646.9|119706.5|119606.5|125
1583120100000|2020-03-02 03:35:00|119732.3|119632.3|119709.2|119609.2|119741.3|119641.3|119697.9|119597.9|169
1583120400000|2020-03-02 03:40:00|119708.5|119608.5|119707.8|119607.8|119719.2|119619.2|119698.7|119598.7|94
1583120700000|2020-03-02 03:45:00|119703.1|119603.1|119819.5|119719.5|119824|119724|119693.4|119593.4|244
1583121000000|2020-03-02 03:50:00|119820.5|119720.5|119840.8|119740.8|119865|119765|119815.7|119715.7|170
1583121300000|2020-03-02 03:55:00|119844.3|119744.3|119810.1|119710.1|119845|119745|119800|119700|177
1583121600000|2020-03-02 04:00:00|119810.3|119710.3|119879.9|119779.9|119907|119807|119810.1|119710.1|273
1583121900000|2020-03-02 04:05:00|119880.5|119780.5|119900.6|119800.6|119916.8|119816.8|119879.2|119779.2|199
1583122200000|2020-03-02 04:10:00|119900.1|119800.1|119825.3|119725.3|119908.8|119808.8|119822.8|119722.8|215
1583122500000|2020-03-02 04:15:00|119828.7|119728.7|119773.8|119673.8|119828.8|119728.8|119773.8|119673.8|165
1583122800000|2020-03-02 04:20:00|119769.2|119669.2|119761.9|119661.9|119769.2|119669.2|119727.5|119627.5|124
1583123100000|2020-03-02 04:25:00|119762.1|119662.1|119805.6|119705.6|119816.3|119716.3|119753.3|119653.3|175
1583123400000|2020-03-02 04:30:00|119802.8|119702.8|119854.3|119754.3|119856.8|119756.8|119792.8|119692.8|200
1583123700000|2020-03-02 04:35:00|119858.3|119758.3|119893.1|119793.1|119900.7|119800.7|119857.3|119757.3|133
1583124000000|2020-03-02 04:40:00|119887.3|119787.3|119852.2|119752.2|119887.3|119787.3|119831.8|119731.8|118
1583124300000|2020-03-02 04:45:00|119851.9|119751.9|119872.9|119772.9|119908.8|119808.8|119847.3|119747.3|158
1583124600000|2020-03-02 04:50:00|119873.4|119773.4|119765.1|119665.1|119873.4|119773.4|119765.1|119665.1|154
1583124900000|2020-03-02 04:55:00|119771|119671|119697.5|119597.5|119793.5|119693.5|119697.5|119597.5|221
1583125200000|2020-03-02 05:00:00|119698|119598|119723.5|119623.5|119723.5|119623.5|119667.8|119567.8|228
1583125500000|2020-03-02 05:05:00|119723.8|119623.8|119725.3|119625.3|119745.3|119645.3|119708.3|119608.3|120
1583125800000|2020-03-02 05:10:00|119726.8|119626.8|119713.8|119613.8|119729.3|119629.3|119668.6|119568.6|126
1583126100000|2020-03-02 05:15:00|119714.2|119614.2|119710.3|119610.3|119726.8|119626.8|119692.8|119592.8|87
1583126400000|2020-03-02 05:20:00|119713.7|119613.7|119696.2|119596.2|119719.1|119619.1|119690.4|119590.4|166
1583126700000|2020-03-02 05:25:00|119697.5|119597.5|119652.2|119552.2|119707.7|119607.7|119652.2|119552.2|151
1583127000000|2020-03-02 05:30:00|119653.1|119553.1|119689.7|119589.7|119693.9|119593.9|119625.9|119525.9|130
1583127300000|2020-03-02 05:35:00|119684.9|119584.9|119648.9|119548.9|119690.5|119590.5|119631.6|119531.6|72
1583127600000|2020-03-02 05:40:00|119645.8|119545.8|119648.4|119548.4|119664.1|119564.1|119639.6|119539.6|47
1583127900000|2020-03-02 05:45:00|119653.2|119553.2|119664.3|119564.3|119664.3|119564.3|119649|119549|50
1583128200000|2020-03-02 05:50:00|119662.8|119562.8|119626.6|119526.6|119667.3|119567.3|119610|119510|147
1583128500000|2020-03-02 05:55:00|119627.1|119527.1|119597.3|119497.3|119638.7|119538.7|119584|119484|149
1583128800000|2020-03-02 06:00:00|119598.8|119498.8|119521.3|119421.3|119609.1|119509.1|119521.3|119421.3|223
1583129100000|2020-03-02 06:05:00|119518.8|119418.8|119461.3|119361.3|119520.4|119420.4|119439.5|119339.5|312
1583129400000|2020-03-02 06:10:00|119465.6|119365.6|119443.5|119343.5|119496|119396|119439.3|119339.3|150
1583129700000|2020-03-02 06:15:00|119441|119341|119266.5|119166.5|119442|119342|119140|119040|373
1583130000000|2020-03-02 06:20:00|119261.1|119161.1|119301.9|119201.9|119325.1|119225.1|119261.1|119161.1|160
1583130300000|2020-03-02 06:25:00|119301.5|119201.5|119350.5|119250.5|119355.4|119255.4|119285|119185|224
1583130600000|2020-03-02 06:30:00|119346|119246|119470.7|119370.7|119486.4|119386.4|119346|119246|169
1583130900000|2020-03-02 06:35:00|119479.6|119379.6|119495.5|119395.5|119515|119415|119474.5|119374.5|112
1583131200000|2020-03-02 06:40:00|119494.8|119394.8|119441|119341|119494.8|119394.8|119428.5|119328.5|49
1583131500000|2020-03-02 06:45:00|119448|119348|119390|119290|119448|119348|119377.8|119277.8|46
1583131800000|2020-03-02 06:50:00|119389.5|119289.5|119357|119257|119404.4|119304.4|119351.5|119251.5|64
1583132100000|2020-03-02 06:55:00|119355.8|119255.8|119337.3|119237.3|119363.8|119263.8|119337.3|119237.3|46
1583132400000|2020-03-02 07:00:00|119342.9|119242.9|119306|119206|119346.9|119246.9|119301.2|119201.2|93
1583132700000|2020-03-02 07:05:00|119301.8|119201.8|119250|119150|119323.1|119205|119246|119117.6|39
1583133000000|2020-03-02 07:10:00|119251.3|119151.3|119290|119190|119295|119195|119250|119150|63
1583133300000|2020-03-02 07:15:00|119285|119185|119325|119225|119332.8|119232.8|119280|119180|46
1583133600000|2020-03-02 07:20:00|119337.5|119237.5|119212.2|119112.2|119338.8|119238.8|119205|119105|84
1583133900000|2020-03-02 07:25:00|119214.8|119114.8|119147.7|119047.7|119245.4|119120|119138.7|119008.5|54
1583134200000|2020-03-02 07:30:00|119146.2|119046.2|119047.3|118947.3|119146.2|119046.2|119038.4|118907.8|132
1583134500000|2020-03-02 07:35:00|119047.8|118947.8|119078.7|118978.7|119168.7|118979.9|119043.8|118915.2|99
1583134800000|2020-03-02 07:40:00|119167.1|118967.1|119066.2|118966.2|119217.6|119017.6|119066.2|118953.2|101
1583135100000|2020-03-02 07:45:00|119063.6|118963.6|119105.5|119005.5|119170.5|119010.3|119049.1|118949.1|78
1583135400000|2020-03-02 07:50:00|119104|119004|119184.1|118984.1|119189.2|119036.9|119067.7|118927.9|73
1583135700000|2020-03-02 07:55:00|119183.6|118983.6|119069|118969|119184.6|119034.7|119064.5|118940.1|51
1583136000000|2020-03-02 08:00:00|119070.5|118970.5|119077.1|118877.1|119105.7|118971.8|118998.1|118845.4|87
1583136300000|2020-03-02 08:05:00|119064|118864|119012.6|118812.6|119064|118926.1|118992.5|118812.6|30
1583136600000|2020-03-02 08:10:00|119030.1|118830.1|118937.8|118837.8|119032.9|118900.3|118937.8|118785.5|63
1583136900000|2020-03-02 08:15:00|118984|118784|118959.7|118859.7|118987.8|118863.3|118937.2|118784|55
1583137200000|2020-03-02 08:20:00|118956.8|118856.8|119001.9|118801.9|119001.9|118859.3|118938.5|118785.5|55
1583137500000|2020-03-02 08:25:00|119002|118802|118991.3|118891.3|119005.7|118891.3|118942.4|118802|56
1583137800000|2020-03-02 08:30:00|118997.7|118897.7|118948|118848|119060.5|118906.1|118941.6|118841.6|57
1583138100000|2020-03-02 08:35:00|118956.1|118856.1|118966.1|118866.1|119021.6|118878.4|118933.6|118816.9|38
1583138400000|2020-03-02 08:40:00|118964.2|118864.2|118943.5|118843.5|119004.4|118864.2|118943.5|118804.4|5
1583138700000|2020-03-02 08:45:00|118942.2|118842.2|118931.3|118831.3|118942.2|118842.2|118916.4|118816.4|22
1583139000000|2020-03-02 08:50:00|118928.8|118828.8|118965.5|118865.5|118967.9|118867.9|118886.4|118786.4|77
1583139300000|2020-03-02 08:55:00|118967.2|118867.2|119033.3|118933.3|119033.3|118933.3|118958.1|118858.1|49
1583139600000|2020-03-02 09:00:00|119029.4|118929.4|119029.4|118929.4|119116.3|118954.3|119025.9|118875.4|36
1583139900000|2020-03-02 09:05:00|119019.8|118919.8|119029.8|118929.8|119081.5|118930.5|119004.9|118881.5|33
1583140200000|2020-03-02 09:10:00|119034|118934|119016.2|118916.2|119039|118939|119002.3|118902.3|22
1583140500000|2020-03-02 09:15:00|119018.9|118918.9|119040.8|118940.8|119117|118976|119018.9|118881|59
1583140800000|2020-03-02 09:20:00|119035.4|118935.4|118995.2|118895.2|119092.7|118948.3|118995.2|118840|58
1583141100000|2020-03-02 09:25:00|118994|118894|118984|118884|119023.6|118923.6|118984|118884|31
1583141400000|2020-03-02 09:30:00|118972.5|118872.5|119094|118894|119109|118972.6|118968.5|118833.9|59
1583141700000|2020-03-02 09:35:00|119096.2|118896.2|119138.1|118938.1|119147|118987.9|119038.4|118870.9|30
1583142000000|2020-03-02 09:40:00|119089.9|118989.9|119123|119023|119135.1|119035.1|119088.1|118988.1|69
1583142300000|2020-03-02 09:45:00|119124.6|119024.6|119030.2|118930.2|119129.9|119029.9|119030.2|118930.2|59
1583142600000|2020-03-02 09:50:00|119027.6|118927.6|119048.8|118948.8|119103.7|118948.8|118969.2|118860.8|64
1583142900000|2020-03-02 09:55:00|119104.3|118904.3|119098.5|118898.5|119106|118946.8|119040.3|118874.1|55
1583143200000|2020-03-02 10:00:00|119091|118891|119071|118971|119109.2|118973.5|119060.7|118891|13
1583143500000|2020-03-02 10:05:00|119078.2|118978.2|119118.3|119018.3|119164.2|119021.3|119074.5|118943.3|43
1583143800000|2020-03-02 10:10:00|119105.8|119005.8|119187.2|118987.2|119187.9|119037.9|119096.9|118952.5|36
1583144100000|2020-03-02 10:15:00|119132.9|119032.9|119184.6|118984.6|119184.6|119032.9|119132.9|118975.6|13
1583144400000|2020-03-02 10:20:00|119179.5|118979.5|119287.1|119087.1|119290|119153.2|119126.6|118979.5|76
1583144700000|2020-03-02 10:25:00|119237.5|119137.5|119450.7|119250.7|119455.7|119255.7|119237.5|119137.5|50
1583145000000|2020-03-02 10:30:00|119451.9|119251.9|119421.5|119221.5|119462.7|119310.3|119381.5|119212|50
1583145300000|2020-03-02 10:35:00|119421|119221|119404.8|119204.8|119455|119305|119360|119195.5|37
1583145600000|2020-03-02 10:40:00|119410|119210|119408.7|119208.7|119411.2|119250.5|119339.5|119169|42
1583145900000|2020-03-02 10:45:00|119349.2|119249.2|119455.7|119255.7|119459.7|119280.7|119346.7|119204.2|60
1583146200000|2020-03-02 10:50:00|119454.7|119254.7|119451.2|119251.2|119461.7|119261.7|119446.2|119246.2|14
1583146500000|2020-03-02 10:55:00|119453.8|119253.8|119438.8|119238.8|119453.8|119253.8|119433|119233|14
1583146800000|2020-03-02 11:00:00|119413.8|119313.8|119526.6|119326.6|119532.9|119365.6|119413.8|119273.2|53
1583147100000|2020-03-02 11:05:00|119529.9|119329.9|119538.8|119338.8|119541.2|119341.2|119529.9|119329.9|9
1583147400000|2020-03-02 11:10:00|119535|119335|119533|119333|119543.8|119393.2|119434.1|119275.8|47
1583147700000|2020-03-02 11:15:00|119537.4|119337.4|119491.2|119291.2|119542.7|119391.6|119420.4|119258.5|47
1583148000000|2020-03-02 11:20:00|119481.4|119281.4|119519.9|119319.9|119519.9|119349.9|119438|119278.9|11
1583148300000|2020-03-02 11:25:00|119480.3|119380.3|119591.2|119391.2|119611.2|119456.3|119480.3|119335.3|57
1583148600000|2020-03-02 11:30:00|119556.3|119456.3|119616.6|119416.6|119641.5|119490.5|119532.3|119368.9|107
1583148900000|2020-03-02 11:35:00|119617.1|119417.1|119565.5|119365.5|119640.3|119470.8|119507.7|119365.5|82
1583149200000|2020-03-02 11:40:00|119513.3|119413.3|119534.4|119334.4|119538.3|119430|119475.4|119333.9|46
1583149500000|2020-03-02 11:45:00|119540|119340|119518.3|119318.3|119540|119340|119518.3|119318.3|38
1583149800000|2020-03-02 11:50:00|119525.1|119325.1|119470|119370|119533.3|119375.1|119470|119325.1|10
1583150100000|2020-03-02 11:55:00|119478.3|119378.3|119513.8|119413.8|119513.8|119413.8|119478.2|119378.2|11
1583150400000|2020-03-02 12:00:00|119565.1|119365.1|119525|119325|119565.1|119365.1|119512.5|119312.5|31
1583150700000|2020-03-02 12:05:00|119523.6|119323.6|119468.4|119268.4|119525|119357.4|119457.4|119268.4|17
1583151000000|2020-03-02 12:10:00|119468|119268|119468|119268|119468|119268|119468|119268|1
1583151300000|2020-03-02 12:15:00|119463.5|119263.5|119435|119235|119463.5|119263.5|119435|119235|3
1583151600000|2020-03-02 12:20:00|119435.4|119235.4|119462.4|119262.4|119472.8|119311.4|119411.4|119235.4|9
1583151900000|2020-03-02 12:25:00|119460|119260|119360.7|119160.7|119461.2|119300.4|119332.9|119160.7|41
1583152200000|2020-03-02 12:30:00|119378.5|119178.5|119385.8|119185.8|119389.7|119189.7|119375.2|119175.2|9
1583152500000|2020-03-02 12:35:00|119400.2|119200.2|119402.1|119202.1|119402.1|119202.1|119389.7|119189.7|5
1583152800000|2020-03-02 12:40:00|119409.1|119209.1|119336.5|119136.5|119409.1|119216.7|119271.2|119119.4|15
1583153100000|2020-03-02 12:45:00|119341.1|119141.1|119233.2|119133.2|119341.6|119188.8|119233.2|119099.6|22
1583153400000|2020-03-02 12:50:00|119296.9|119096.9|119299.4|119099.4|119309.6|119109.6|119296.9|119096.9|10
1583153700000|2020-03-02 12:55:00|119304.6|119104.6|119250.6|119050.6|119312.7|119112.7|119246.7|119046.7|25
1583154000000|2020-03-02 13:00:00|119240.7|119040.7|119264.7|119064.7|119264.7|119064.7|119240.7|119040.7|3
1583154600000|2020-03-02 13:10:00|119257.3|119057.3|119207.7|119107.7|119261.7|119111|119207.7|119051.5|5
1583155200000|2020-03-02 13:20:00|119208.4|119108.4|119247.7|119047.7|119248.4|119109|119206.4|119047.7|6
1583155500000|2020-03-02 13:25:00|119248.1|119048.1|119268.6|119068.6|119278.7|119112.3|119211.1|119048.1|7
1583155800000|2020-03-02 13:30:00|119276.8|119076.8|119210.5|119110.5|119285.9|119121.6|119210.5|119070.6|11
1583156100000|2020-03-02 13:35:00|119211.3|119111.3|119258.6|119058.6|119258.6|119113.6|119211.3|119058.6|3
1583156400000|2020-03-02 13:40:00|119254.5|119054.5|119279.7|119079.7|119285.9|119127.6|119227.6|119034.8|21
1583156700000|2020-03-02 13:45:00|119279.8|119079.8|119252.1|119052.1|119286.2|119122.1|119211.1|119045.4|68
1583157000000|2020-03-02 13:50:00|119240.1|119040.1|119242.6|119042.6|119242.6|119042.6|119240.1|119040.1|2
1583157300000|2020-03-02 13:55:00|119252.5|119052.5|119209.5|119109.5|119269.1|119130.2|119204.3|119043.1|27
1583157600000|2020-03-02 14:00:00|119207.6|119107.6|119207.2|119107.2|119212.9|119112.9|119206.3|119106.3|13
1583157900000|2020-03-02 14:05:00|119206.3|119106.3|119181.3|119081.3|119206.3|119106.3|119165.4|119065.4|12
1583158200000|2020-03-02 14:10:00|119185|119085|119206.4|119106.4|119224|119124|119185|119085|20
1583158500000|2020-03-02 14:15:00|119205.5|119105.5|119215|119115|119222.1|119122.1|119199.4|119099.4|15
1583158800000|2020-03-02 14:20:00|119210.8|119110.8|119207.2|119107.2|119211|119111|119201|119101|10
1583159100000|2020-03-02 14:25:00|119216.2|119116.2|119165|119065|119218.2|119118.2|119165|119065|19
1583159400000|2020-03-02 14:30:00|119124.5|119024.5|119104.7|119004.7|119149.5|119035.5|119044.5|118913.6|45
1583159700000|2020-03-02 14:35:00|119106.7|119006.7|119125.3|119025.3|119180.5|119034.4|119077.3|118961.2|45
1583160000000|2020-03-02 14:40:00|119139.8|119039.8|119215.8|119015.8|119220.3|119066.2|119125|119015.8|40
1583160300000|2020-03-02 14:45:00|119163.2|119063.2|119163.2|119063.2|119204.8|119064.2|119140.9|119004.8|10
1583160600000|2020-03-02 14:50:00|119163.7|119063.7|119140.7|119040.7|119169.5|119069.5|119140.7|119040.7|12
1583160900000|2020-03-02 14:55:00|119145|119045|119150|119050|119155.3|119055.3|119120.8|119020.8|15
1583161200000|2020-03-02 15:00:00|119165|119065|119192.2|119092.2|119192.2|119092.2|119158.3|119058.3|27
1583161500000|2020-03-02 15:05:00|119204.9|119104.9|119262.6|119162.6|119271|119171|119203.7|119103.7|35
1583161800000|2020-03-02 15:10:00|119268.3|119168.3|119265.9|119165.9|119299.9|119199.9|119257.5|119157.5|29
1583162100000|2020-03-02 15:15:00|119257.5|119157.5|119247.4|119147.4|119300|119157.6|119247.1|119097.5|13
1583162400000|2020-03-02 15:20:00|119249.8|119149.8|119272.2|119172.2|119305.6|119205.6|119249.8|119149.8|38
1583162700000|2020-03-02 15:25:00|119279.4|119179.4|119288.8|119188.8|119311.2|119211.2|119279.4|119179.4|9
1583163000000|2020-03-02 15:30:00|119284.1|119184.1|119293.3|119193.3|119293.3|119193.3|119278.3|119178.3|8
1583163300000|2020-03-02 15:35:00|119302.3|119202.3|119290.8|119190.8|119324.5|119224.5|119286.8|119186.8|10
1583163600000|2020-03-02 15:40:00|119282|119182|119282.6|119182.6|119293.9|119193.9|119271.4|119171.4|16
1583163900000|2020-03-02 15:45:00|119277.8|119177.8|119266.2|119166.2|119282.6|119182.6|119249.8|119149.8|29
1583164200000|2020-03-02 15:50:00|119259.3|119159.3|119261.2|119161.2|119267.3|119167.3|119256.6|119156.6|6
1583164500000|2020-03-02 15:55:00|119256.8|119156.8|119251.1|119151.1|119256.8|119156.8|119240.8|119140.8|7
1583164800000|2020-03-02 16:00:00|119254.1|119154.1|119243.3|119143.3|119261|119161|119243.3|119143.3|12
1583165100000|2020-03-02 16:05:00|119245.5|119145.5|119214.8|119114.8|119250.5|119150.5|119209.9|119109.9|20
1583165400000|2020-03-02 16:10:00|119213.9|119113.9|119103.7|119003.7|119225|119113.9|119091.9|118943.9|28
1583165700000|2020-03-02 16:15:00|119103.2|119003.2|119105.5|119005.5|119105.5|119005.5|119102.1|119002.1|3
1583166000000|2020-03-02 16:20:00|119112.4|119012.4|119167.3|119067.3|119168.2|119068.2|119107.8|119007.8|54
1583166300000|2020-03-02 16:25:00|119176.4|119076.4|119204.9|119104.9|119204.9|119104.9|119176.4|119076.4|11
1583166600000|2020-03-02 16:30:00|119215|119115|119176.6|119076.6|119215|119115|119176.6|119076.6|14
1583166900000|2020-03-02 16:35:00|119180.6|119080.6|119169.6|119069.6|119204.4|119104.4|119156.3|119056.3|139
1583167200000|2020-03-02 16:40:00|119176.5|119076.5|119192.2|119092.2|119212.4|119112.4|119176.5|119076.5|11
1583167500000|2020-03-02 16:45:00|119196.9|119096.9|119175.2|119075.2|119202.2|119102.2|119129.3|119029.3|20
1583167800000|2020-03-02 16:50:00|119168.5|119068.5|119169.7|119069.7|119179.1|119079.1|119150.4|119050.4|5
1583168100000|2020-03-02 16:55:00|119149.6|119049.6|119131.8|119031.8|119159|119059|119121.5|119021.5|16
1583168400000|2020-03-02 17:00:00|119132.9|119032.9|119138.7|119038.7|119163.3|119063.3|119132.9|119032.9|44
1583168700000|2020-03-02 17:05:00|119151.7|119051.7|119125.3|119025.3|119151.7|119051.7|119095.1|118995.1|26
1583169000000|2020-03-02 17:10:00|119109.7|119009.7|119165|118965|119165|119030.1|119109.2|118965|17
1583169300000|2020-03-02 17:15:00|119167.5|118967.5|119135.3|119035.3|119200.4|119055.7|119129.3|118967.5|18
1583169600000|2020-03-02 17:20:00|119139.2|119039.2|119169.4|119069.4|119183.7|119083.7|119139.2|119039.2|15
1583169900000|2020-03-02 17:25:00|119164.6|119064.6|119180.4|119080.4|119180.4|119080.4|119164.6|119064.6|3
1583170200000|2020-03-02 17:30:00|119167.3|119067.3|119154|119054|119167.3|119067.3|119154|119054|3
1583170500000|2020-03-02 17:35:00|119131.9|119031.9|119135.8|119035.8|119135.8|119035.8|119131.9|119031.9|2
1583170800000|2020-03-02 17:40:00|119139.3|119039.3|119141|119041|119166.3|119066.3|119130.7|119030.7|16
1583171100000|2020-03-02 17:45:00|119166.8|119066.8|119147|119047|119166.8|119066.8|119115.5|119015.5|10
1583171400000|2020-03-02 17:50:00|119152.2|119052.2|119147|119047|119152.2|119052.2|119147|119047|2
1583171700000|2020-03-02 17:55:00|119137.4|119037.4|119126.5|119026.5|119137.4|119037.4|119116.8|119016.8|7
1583172000000|2020-03-02 18:00:00|119116.3|119016.3|119125.5|119025.5|119125.5|119025.5|119116.3|119016.3|2
1583172300000|2020-03-02 18:05:00|119131.5|119031.5|119131.5|119031.5|119136.3|119036.3|119131.5|119031.5|3
1583172600000|2020-03-02 18:10:00|119116.8|119016.8|119088.2|118988.2|119116.8|119016.8|119088|118988|11
1583173500000|2020-03-02 18:25:00|119127.3|118927.3|119042.9|118942.9|119127.3|118957.8|119033.5|118927.3|10
1583173800000|2020-03-02 18:30:00|119047.9|118947.9|119022.9|118922.9|119052.9|118952.9|119022.9|118922.9|4
1583174100000|2020-03-02 18:35:00|119011.4|118911.4|118994.3|118894.3|119011.4|118911.4|118973.5|118873.5|10
1583174400000|2020-03-02 18:40:00|118990.5|118890.5|119051.2|118851.2|119051.2|118915.9|118956.5|118794.5|36
1583174700000|2020-03-02 18:45:00|119009.1|118909.1|119009.1|118909.1|119009.1|118909.1|119009.1|118909.1|1
1583175000000|2020-03-02 18:50:00|119000.3|118900.3|119000.2|118900.2|119010.9|118910.9|119000.2|118900.2|3
1583175300000|2020-03-02 18:55:00|118995|118895|118990.6|118890.6|118995|118895|118980.6|118880.6|4
1583175600000|2020-03-02 19:00:00|118979.2|118879.2|118979.2|118879.2|118979.2|118879.2|118979.2|118879.2|1
1583175900000|2020-03-02 19:05:00|118973.8|118873.8|118973.8|118873.8|118973.8|118873.8|118973.8|118873.8|1
1583176200000|2020-03-02 19:10:00|118969|118869|118969|118869|118969|118869|118969|118869|1
1583176500000|2020-03-02 19:15:00|118965.5|118865.5|119005.8|118905.8|119005.8|118905.8|118965.5|118865.5|9
1583177100000|2020-03-02 19:25:00|119011.7|118911.7|119030.8|118930.8|119030.8|118930.8|119011.7|118911.7|3
1583177400000|2020-03-02 19:30:00|119023.6|118923.6|119075.5|118875.5|119075.5|118930.8|119023.6|118875.5|5
1583177700000|2020-03-02 19:35:00|119080.5|118880.5|119095.5|118895.5|119095.5|118895.5|119080.5|118880.5|7
1583178000000|2020-03-02 19:40:00|119100.5|118900.5|119100.5|118900.5|119100.5|118900.5|119100.5|118900.5|1
1583178300000|2020-03-02 19:45:00|119060.5|118960.5|119098.2|118998.2|119174.3|119031|119060.5|118923.4|29
1583178600000|2020-03-02 19:50:00|119112.9|119012.9|119115.1|119015.1|119115.1|119015.1|119105.2|119005.2|7
1583178900000|2020-03-02 19:55:00|119104.8|119004.8|119189.9|118989.9|119189.9|119024.9|119104.8|118989.9|7
1583179200000|2020-03-02 20:00:00|119191.9|118991.9|119188.3|118988.3|119203.3|119003.3|119186.1|118986.1|22
1583179500000|2020-03-02 20:05:00|119185.5|118985.5|119180.5|118980.5|119196.7|118996.7|119170.5|118970.5|18
1583179800000|2020-03-02 20:10:00|119135.5|119035.5|119130.5|119030.5|119135.5|119035.5|119130.1|119030.1|8
1583180100000|2020-03-02 20:15:00|119135.5|119035.5|119137.5|118937.5|119173.8|119035.5|119124.5|118924.5|11
1583180400000|2020-03-02 20:20:00|119135.5|118935.5|119140.5|118940.5|119140.5|118940.5|119123.8|118923.8|11
1583181000000|2020-03-02 20:30:00|119135.5|118935.5|119135.5|118935.5|119135.5|118935.5|119135.5|118935.5|1
1583181300000|2020-03-02 20:35:00|119125.5|118925.5|119135.5|118935.5|119140.5|118940.5|119125.5|118925.5|4
1583181600000|2020-03-02 20:40:00|119125.3|118925.3|119120.8|118920.8|119125.3|118925.3|119115.3|118915.3|11
1583181900000|2020-03-02 20:45:00|119120.3|118920.3|119125.5|118925.5|119125.5|118925.5|119115|118915|7
1583182500000|2020-03-02 20:55:00|119076.5|118976.5|119046.7|118946.7|119085.5|118985.5|119046.7|118946.7|19
1583200800000|2020-03-03 02:00:00|119139.8|119039.8|119150|119050|119173.2|119073.2|119115.7|119015.7|174
1583201100000|2020-03-03 02:05:00|119149.5|119049.5|119063.6|118963.6|119150|119050|119040|118940|278
1583201400000|2020-03-03 02:10:00|119072|118972|119120.3|119020.3|119164.9|119064.9|119065.5|118965.5|171
1583201700000|2020-03-03 02:15:00|119118.1|119018.1|119138.7|119038.7|119138.7|119038.7|119080.2|118980.2|165
1583202000000|2020-03-03 02:20:00|119133.5|119033.5|119147.5|119047.5|119171.3|119071.3|119123.3|119023.3|164
1583202300000|2020-03-03 02:25:00|119148|119048|119113.5|119013.5|119170.6|119070.6|119105.1|119005.1|214
1583202600000|2020-03-03 02:30:00|119115|119015|119056.1|118956.1|119115|119015|119031.6|118931.6|227
1583202900000|2020-03-03 02:35:00|119051.5|118951.5|119052.1|118952.1|119079.5|118979.5|119034|118934|183
1583203200000|2020-03-03 02:40:00|119057.2|118957.2|119089.5|118989.5|119109.3|119009.3|119051.2|118951.2|185
1583203500000|2020-03-03 02:45:00|119087|118987|119049|118949|119102.5|119002.5|119025.8|118925.8|189
1583203800000|2020-03-03 02:50:00|119049.7|118949.7|119024.2|118924.2|119050|118950|118962.4|118862.4|159
1583204100000|2020-03-03 02:55:00|119021.1|118921.1|119022.6|118922.6|119047.5|118947.5|119011.8|118911.8|174
1583204400000|2020-03-03 03:00:00|119030.3|118930.3|119027.3|118927.3|119052.3|118952.3|118994.1|118894.1|138
1583204700000|2020-03-03 03:05:00|119025.4|118925.4|119056.8|118956.8|119059.8|118959.8|119012.5|118912.5|108
1583205000000|2020-03-03 03:10:00|119055.8|118955.8|119086.1|118986.1|119092.8|118992.8|119048.2|118948.2|94
1583205300000|2020-03-03 03:15:00|119081.3|118981.3|119119|119019|119120.5|119020.5|119071.3|118971.3|117
1583205600000|2020-03-03 03:20:00|119116|119016|119129.5|119029.5|119133.5|119033.5|119091.4|118991.4|185
1583205900000|2020-03-03 03:25:00|119128.5|119028.5|119121.9|119021.9|119131.8|119031.8|119102.5|119002.5|182
1583206200000|2020-03-03 03:30:00|119126.6|119026.6|119074|118974|119133.8|119033.8|119051.3|118951.3|428
1583206500000|2020-03-03 03:35:00|119075|118975|119077.7|118977.7|119116.5|119016.5|119063.1|118963.1|200
1583206800000|2020-03-03 03:40:00|119070|118970|119038|118938|119075|118975|119032.8|118932.8|213
1583207100000|2020-03-03 03:45:00|119042.9|118942.9|119029.4|118929.4|119055|118955|119008|118908|177
1583207400000|2020-03-03 03:50:00|119025.3|118925.3|119051.2|118951.2|119061.1|118961.1|118991.5|118891.5|130
1583207700000|2020-03-03 03:55:00|119048.7|118948.7|119040.9|118940.9|119069.5|118969.5|119040.9|118940.9|97
1583208000000|2020-03-03 04:00:00|119041.4|118941.4|119071|118971|119071|118971|119022.6|118922.6|186
1583208300000|2020-03-03 04:05:00|119073.5|118973.5|119076.4|118976.4|119091.5|118991.5|119066.5|118966.5|150
1583208600000|2020-03-03 04:10:00|119077.4|118977.4|119072.8|118972.8|119082.5|118982.5|119058.4|118958.4|139
1583208900000|2020-03-03 04:15:00|119073.6|118973.6|119078.5|118978.5|119094.3|118994.3|119073.6|118973.6|83
1583209200000|2020-03-03 04:20:00|119079.7|118979.7|119149|119049|119164.5|119064.5|119078.5|118978.5|233
1583209500000|2020-03-03 04:25:00|119151.9|119051.9|119189.5|119089.5|119201.5|119101.5|119150.5|119050.5|168
1583209800000|2020-03-03 04:30:00|119187.5|119087.5|119194.3|119094.3|119199.5|119099.5|119177.5|119077.5|103
1583210100000|2020-03-03 04:35:00|119192.8|119092.8|119248.8|119148.8|119248.8|119148.8|119163.3|119063.3|192
1583210400000|2020-03-03 04:40:00|119244|119144|119228.3|119128.3|119262.8|119162.8|119217.8|119117.8|196
1583210700000|2020-03-03 04:45:00|119227.8|119127.8|119253.5|119153.5|119253.5|119153.5|119226.3|119126.3|55
1583211000000|2020-03-03 04:50:00|119256.8|119156.8|119215|119115|119256.8|119156.8|119207.8|119107.8|157
1583211300000|2020-03-03 04:55:00|119215.5|119115.5|119287.5|119187.5|119317.5|119217.5|119205.6|119105.6|150
1583211600000|2020-03-03 05:00:00|119289.7|119189.7|119232|119132|119292|119192|119222.6|119122.6|188
1583211900000|2020-03-03 05:05:00|119234.9|119134.9|119281.3|119181.3|119300.8|119200.8|119234.9|119134.9|103
1583212200000|2020-03-03 05:10:00|119278.8|119178.8|119258.8|119158.8|119289.3|119189.3|119254.3|119154.3|146
1583212500000|2020-03-03 05:15:00|119257.8|119157.8|119222.8|119122.8|119258.8|119158.8|119207.5|119107.5|117
1583212800000|2020-03-03 05:20:00|119224.3|119124.3|119253.3|119153.3|119258.8|119158.8|119222.8|119122.8|137
1583213100000|2020-03-03 05:25:00|119255.7|119155.7|119229.9|119129.9|119258.2|119158.2|119216.1|119116.1|74
1583213400000|2020-03-03 05:30:00|119231.3|119131.3|119239.4|119139.4|119260|119160|119209.9|119109.9|140
1583213700000|2020-03-03 05:35:00|119243.9|119143.9|119229.2|119129.2|119245.5|119145.5|119204.8|119104.8|125
1583214000000|2020-03-03 05:40:00|119229.4|119129.4|119215.6|119115.6|119229.4|119129.4|119181.1|119081.1|162
1583214300000|2020-03-03 05:45:00|119214.6|119114.6|119262.4|119162.4|119308.5|119208.5|119214.6|119114.6|152
1583214600000|2020-03-03 05:50:00|119262.6|119162.6|119269|119169|119289.5|119189.5|119248.5|119148.5|201
1583214900000|2020-03-03 05:55:00|119268|119168|119349.5|119249.5|119358|119258|119253.5|119153.5|222
1583215200000|2020-03-03 06:00:00|119351.5|119251.5|119401.2|119301.2|119403.9|119303.9|119333.5|119233.5|248
1583215500000|2020-03-03 06:05:00|119399.8|119299.8|119478.1|119378.1|119484.8|119384.8|119397.4|119297.4|233
1583215800000|2020-03-03 06:10:00|119480.3|119380.3|119466.8|119366.8|119528.5|119428.5|119465|119365|247
1583216100000|2020-03-03 06:15:00|119467.4|119367.4|119509.5|119409.5|119539.5|119439.5|119467.4|119367.4|264
1583216400000|2020-03-03 06:20:00|119511|119411|119477|119377|119518|119418|119468|119368|167
1583216700000|2020-03-03 06:25:00|119478.5|119378.5|119480.6|119380.6|119487.5|119387.5|119446.5|119346.5|173
1583217000000|2020-03-03 06:30:00|119485.4|119385.4|119489.1|119389.1|119495|119395|119468.7|119368.7|56
1583217300000|2020-03-03 06:35:00|119489.8|119389.8|119495.3|119395.3|119518.9|119418.9|119487.8|119387.8|33
1583217600000|2020-03-03 06:40:00|119492.3|119392.3|119506.8|119406.8|119510.4|119410.4|119431.5|119331.5|82
1583217900000|2020-03-03 06:45:00|119509.3|119409.3|119492.3|119392.3|119510.5|119410.5|119480.8|119380.8|51
1583218200000|2020-03-03 06:50:00|119493.3|119393.3|119508|119408|119508|119408|119492.8|119392.8|17
1583218500000|2020-03-03 06:55:00|119500.5|119400.5|119457.7|119357.7|119500.5|119400.5|119450.7|119350.7|65
1583218800000|2020-03-03 07:00:00|119453.5|119353.5|119410|119310|119453.5|119353.5|119390|119290|76
1583219100000|2020-03-03 07:05:00|119410.3|119310.3|119427.4|119327.4|119465.3|119365.3|119398.3|119298.3|69
1583219400000|2020-03-03 07:10:00|119426.7|119326.7|119429.8|119329.8|119430.3|119330.3|119425|119325|25
1583219700000|2020-03-03 07:15:00|119429.3|119329.3|119495.1|119395.1|119495.1|119395.1|119427.6|119327.6|42
1583220000000|2020-03-03 07:20:00|119497.8|119397.8|119517.7|119417.7|119544.5|119444.5|119482|119382|38
1583220300000|2020-03-03 07:25:00|119519.6|119419.6|119575|119475|119575|119475|119509.4|119409.4|78
1583220600000|2020-03-03 07:30:00|119574.8|119474.8|119605.8|119505.8|119610|119510|119569|119469|56
1583220900000|2020-03-03 07:35:00|119605|119505|119571.8|119471.8|119645.5|119545.5|119566.8|119466.8|61
1583221200000|2020-03-03 07:40:00|119575.5|119475.5|119510.7|119410.7|119587.5|119487.5|119510.7|119410.7|65
1583221500000|2020-03-03 07:45:00|119516.7|119416.7|119509.7|119409.7|119523.9|119423.9|119503.2|119403.2|24
1583221800000|2020-03-03 07:50:00|119509.2|119409.2|119315.3|119215.3|119509.7|119409.7|119305.7|119205.7|187
1583222100000|2020-03-03 07:55:00|119318|119218|119420.1|119320.1|119420.1|119320.1|119297.8|119197.8|172
1583222400000|2020-03-03 08:00:00|119414.4|119314.4|119421.8|119321.8|119437.6|119337.6|119396.9|119296.9|55
1583222700000|2020-03-03 08:05:00|119428.2|119328.2|119404.7|119304.7|119428.2|119328.2|119398|119298|21
1583223000000|2020-03-03 08:10:00|119405.2|119305.2|119341.4|119241.4|119406|119306|119314.4|119214.4|54
1583223300000|2020-03-03 08:15:00|119326.5|119226.5|119319.8|119219.8|119343.2|119243.2|119318.5|119218.5|23
1583223600000|2020-03-03 08:20:00|119323.4|119223.4|119286.9|119186.9|119323.9|119223.9|119237.1|119137.1|79
1583223900000|2020-03-03 08:25:00|119289|119189|119309.5|119209.5|119331.9|119231.9|119289|119189|25
1583224200000|2020-03-03 08:30:00|119310|119210|119335.1|119235.1|119341.1|119241.1|119305.5|119205.5|89
1583224500000|2020-03-03 08:35:00|119334.6|119234.6|119317.5|119217.5|119346.4|119246.4|119312.2|119212.2|38
1583224800000|2020-03-03 08:40:00|119317.6|119217.6|119320.7|119220.7|119326.7|119226.7|119317.5|119217.5|33
1583225100000|2020-03-03 08:45:00|119319.2|119219.2|119325.2|119225.2|119325.2|119225.2|119311.9|119211.9|17
1583225400000|2020-03-03 08:50:00|119322.7|119222.7|119339.6|119239.6|119347.9|119247.9|119317.3|119217.3|20
1583225700000|2020-03-03 08:55:00|119343.7|119243.7|119312.8|119212.8|119354.3|119254.3|119302.1|119202.1|48
1583226000000|2020-03-03 09:00:00|119311.4|119211.4|119337.1|119237.1|119352|119252|119302.1|119202.1|47
1583226300000|2020-03-03 09:05:00|119337.4|119237.4|119349.5|119249.5|119349.5|119249.5|119322.5|119222.5|16
1583226600000|2020-03-03 09:10:00|119348.2|119248.2|119329.8|119229.8|119348.2|119248.2|119326.8|119226.8|13
1583226900000|2020-03-03 09:15:00|119326.8|119226.8|119326.5|119226.5|119336.3|119236.3|119323.2|119223.2|19
1583227200000|2020-03-03 09:20:00|119329.9|119229.9|119336.4|119236.4|119337.4|119237.4|119326.3|119226.3|33
1583227500000|2020-03-03 09:25:00|119337.4|119237.4|119324.9|119224.9|119346.9|119246.9|119322.6|119222.6|30
1583227800000|2020-03-03 09:30:00|119326|119226|119320.4|119220.4|119329.8|119229.8|119294.6|119194.6|78
1583228100000|2020-03-03 09:35:00|119319.4|119219.4|119315.3|119215.3|119330.7|119230.7|119303.4|119203.4|41
1583228400000|2020-03-03 09:40:00|119314.8|119214.8|119257.3|119157.3|119314.8|119214.8|119254.5|119154.5|61
1583228700000|2020-03-03 09:45:00|119252.6|119152.6|119258.5|119158.5|119262.3|119162.3|119252.6|119152.6|33
1583229000000|2020-03-03 09:50:00|119257.6|119157.6|119293.8|119193.8|119294|119194|119257.6|119157.6|30
1583229300000|2020-03-03 09:55:00|119292.3|119192.3|119276.8|119176.8|119292.3|119192.3|119254.1|119154.1|24
1583229600000|2020-03-03 10:00:00|119275.8|119175.8|119278.5|119178.5|119289.1|119189.1|119275.8|119175.8|14
1583229900000|2020-03-03 10:05:00|119271.8|119171.8|119230.1|119130.1|119271.8|119171.8|119229.6|119129.6|15
1583230200000|2020-03-03 10:10:00|119232.6|119132.6|119230|119130|119239.5|119139.5|119230|119130|9
1583230500000|2020-03-03 10:15:00|119233.2|119133.2|119237.8|119137.8|119237.8|119137.8|119209.4|119109.4|59
1583230800000|2020-03-03 10:20:00|119240.1|119140.1|119226|119126|119244.6|119144.6|119214.1|119114.1|30
1583231100000|2020-03-03 10:25:00|119223.5|119123.5|119233|119133|119258.2|119158.2|119198.2|119098.2|29
1583231400000|2020-03-03 10:30:00|119228.4|119128.4|119242.5|119142.5|119247.3|119147.3|119222.3|119122.3|18
1583231700000|2020-03-03 10:35:00|119238.9|119138.9|119207.9|119107.9|119238.9|119138.9|119194.4|119094.4|31
1583232000000|2020-03-03 10:40:00|119226.1|119126.1|119242.9|119142.9|119248.5|119148.5|119218|119118|13
1583232300000|2020-03-03 10:45:00|119248.5|119148.5|119258.2|119158.2|119258.2|119158.2|119248.5|119148.5|3
1583232600000|2020-03-03 10:50:00|119254.7|119154.7|119254.7|119154.7|119254.7|119154.7|119254.7|119154.7|1
1583232900000|2020-03-03 10:55:00|119251.9|119151.9|119260|119160|119261.5|119161.5|119251.9|119151.9|4
1583233200000|2020-03-03 11:00:00|119261.5|119161.5|119260.1|119160.1|119264.7|119164.7|119244.6|119144.6|18
1583233500000|2020-03-03 11:05:00|119262.6|119162.6|119271.9|119171.9|119285|119185|119262.6|119162.6|15
1583233800000|2020-03-03 11:10:00|119277.2|119177.2|119277.2|119177.2|119277.2|119177.2|119277.2|119177.2|1
1583234100000|2020-03-03 11:15:00|119277.7|119177.7|119274.6|119174.6|119282.9|119182.9|119274.6|119174.6|15
1583234400000|2020-03-03 11:20:00|119275.6|119175.6|119291.8|119191.8|119298.8|119198.8|119275.6|119175.6|21
1583234700000|2020-03-03 11:25:00|119291.3|119191.3|119300.8|119200.8|119309.4|119209.4|119279.9|119179.9|11
1583235000000|2020-03-03 11:30:00|119297.5|119197.5|119289.8|119189.8|119297.5|119197.5|119289.8|119189.8|4
1583235300000|2020-03-03 11:35:00|119299|119199|119295.4|119195.4|119311.4|119211.4|119295.4|119195.4|7
1583235600000|2020-03-03 11:40:00|119350.4|119250.4|119352.3|119252.3|119352.3|119252.3|119340.4|119240.4|12
1583235900000|2020-03-03 11:45:00|119360.3|119260.3|119343.2|119243.2|119360.8|119260.8|119343.2|119243.2|14
1583236200000|2020-03-03 11:50:00|119340.1|119240.1|119337.8|119237.8|119340.1|119240.1|119327.5|119227.5|6
1583236500000|2020-03-03 11:55:00|119340.3|119240.3|119340.2|119240.2|119341.5|119241.5|119314.5|119214.5|10
1583236800000|2020-03-03 12:00:00|119345|119245|119346.5|119246.5|119346.5|119246.5|119340.2|119240.2|6
1583237100000|2020-03-03 12:05:00|119349|119249|119350|119250|119350|119250|119349|119249|2
1583237400000|2020-03-03 12:10:00|119348.9|119248.9|119351.3|119251.3|119365|119265|119348.9|119248.9|4
1583237700000|2020-03-03 12:15:00|119348.8|119248.8|119340.1|119240.1|119366.7|119266.7|119306.3|119206.3|16
1583238000000|2020-03-03 12:20:00|119345.8|119245.8|119331.9|119231.9|119355.8|119255.8|119306.2|119206.2|15
1583238300000|2020-03-03 12:25:00|119310|119210|119313.8|119213.8|119321.4|119221.4|119295.8|119195.8|13
1583238600000|2020-03-03 12:30:00|119309.9|119209.9|119267.5|119167.5|119322.9|119222.9|119256.6|119156.6|33
1583238900000|2020-03-03 12:35:00|119276.8|119176.8|119410.6|119310.6|119489.4|119339.4|119269.8|119169.8|68
1583239200000|2020-03-03 12:40:00|119400|119300|119451.6|119251.6|119451.6|119310.6|119353.2|119245.4|50
1583239500000|2020-03-03 12:45:00|119452.1|119252.1|119422.5|119322.5|119457|119322.5|119407|119252.1|10
1583239800000|2020-03-03 12:50:00|119435.8|119335.8|119435.7|119335.7|119460.1|119360.1|119433.2|119333.2|18
1583240100000|2020-03-03 12:55:00|119433.2|119333.2|119440|119340|119450.1|119350.1|119433.2|119333.2|6
1583240400000|2020-03-03 13:00:00|119450|119350|119460|119360|119460|119360|119435|119335|20
1583240700000|2020-03-03 13:05:00|119459.3|119359.3|119460|119360|119460|119360|119455|119355|6
1583241000000|2020-03-03 13:10:00|119455|119355|119437.3|119337.3|119460|119360|119436.9|119336.9|10
1583241300000|2020-03-03 13:15:00|119429.6|119329.6|119409.3|119309.3|119435.4|119335.4|119409.3|119309.3|6
1583241900000|2020-03-03 13:25:00|119401.6|119301.6|119336.2|119236.2|119401.6|119301.6|119326.6|119226.6|25
1583242200000|2020-03-03 13:30:00|119338.8|119238.8|119338.8|119238.8|119364|119264|119338.8|119238.8|13
1583242500000|2020-03-03 13:35:00|119343.8|119243.8|119338.8|119238.8|119351.3|119251.3|119338.8|119238.8|5
1583242800000|2020-03-03 13:40:00|119341.3|119241.3|119338.8|119238.8|119341.3|119241.3|119338.8|119238.8|9
1583243100000|2020-03-03 13:45:00|119331.3|119231.3|119326.8|119226.8|119332.6|119232.6|119313.8|119213.8|14
1583243400000|2020-03-03 13:50:00|119315.2|119215.2|119313.8|119213.8|119321.3|119221.3|119313.8|119213.8|38
1583243700000|2020-03-03 13:55:00|119315|119215|119272.4|119172.4|119315|119215|119272.4|119172.4|10
1583244000000|2020-03-03 14:00:00|119270.1|119170.1|119260|119160|119279.6|119179.6|119247.8|119147.8|11
1583244300000|2020-03-03 14:05:00|119245.3|119145.3|119249|119149|119249.5|119149.5|119245|119145|6
1583244600000|2020-03-03 14:10:00|119238.1|119138.1|119210|119110|119247.6|119147.6|119205.2|119105.2|24
1583244900000|2020-03-03 14:15:00|119206|119106|119168.9|119068.9|119206|119106|119168.9|119068.9|22
1583245200000|2020-03-03 14:20:00|119167.1|119067.1|119167.1|119067.1|119167.1|119067.1|119162.1|119062.1|14
1583245500000|2020-03-03 14:25:00|119162.3|119062.3|119130|119030|119163.6|119063.6|119124.6|119024.6|21
1583245800000|2020-03-03 14:30:00|119131.2|119031.2|119204.2|119104.2|119237.5|119137.5|119131.2|119031.2|65
1583246100000|2020-03-03 14:35:00|119204|119104|119253.3|119153.3|119266.4|119166.4|119203.5|119103.5|33
1583246400000|2020-03-03 14:40:00|119251.8|119151.8|119220|119120|119251.8|119151.8|119220|119120|6
1583246700000|2020-03-03 14:45:00|119215|119115|119230|119130|119231.1|119131.1|119190|119090|15
1583247000000|2020-03-03 14:50:00|119231.8|119131.8|119275.4|119175.4|119282.3|119182.3|119231.8|119131.8|18
1583247300000|2020-03-03 14:55:00|119275|119175|119299.1|119199.1|119303.6|119203.6|119275|119175|15
1583247600000|2020-03-03 15:00:00|119296.9|119196.9|118862.3|118662.3|119306|119196.9|118817.7|118617.7|91
1583247900000|2020-03-03 15:05:00|118852.8|118652.8|118829.6|118629.6|118927.8|118727.8|118818.9|118618.9|40
1583248200000|2020-03-03 15:10:00|118821|118621|118832.2|118632.2|118833.5|118633.5|118800.1|118600.1|23
1583248500000|2020-03-03 15:15:00|118869.6|118669.6|118868.9|118668.9|119056.2|118856.2|118847.2|118647.2|40
1583248800000|2020-03-03 15:20:00|118844.7|118644.7|118806|118606|118862.6|118662.6|118794.9|118594.9|13
1583249100000|2020-03-03 15:25:00|118738|118638|118741.2|118641.2|118800.9|118643.5|118726.6|118600.9|7
1583249400000|2020-03-03 15:30:00|118734|118634|118584.5|118384.5|118742.5|118642.5|118532.5|118332.5|14
1583249700000|2020-03-03 15:35:00|118610.3|118410.3|118249.6|118049.6|118631.8|118431.8|118223.9|118023.9|41
1583250000000|2020-03-03 15:40:00|118226.4|118026.4|118176.5|117976.5|118328.8|118128.8|118164.7|117964.7|35
1583250300000|2020-03-03 15:45:00|118176|117976|117979.1|117779.1|118176|117976|117964.8|117764.8|58
1583250600000|2020-03-03 15:50:00|117972.6|117772.6|118014.3|117814.3|118165|117832.3|117918.8|117718.8|56
1583250900000|2020-03-03 15:55:00|118013.8|117813.8|117963.2|117763.2|118034.9|117834.9|117962.2|117762.2|29
1583251200000|2020-03-03 16:00:00|117963.7|117763.7|118102.9|117902.9|118107.9|117907.9|117957.7|117757.7|55
1583251500000|2020-03-03 16:05:00|118097.9|117897.9|118279|118079|118286.1|118086.1|118097.2|117897.2|54
1583251800000|2020-03-03 16:10:00|118245.1|118045.1|118345.2|118145.2|118386.9|118186.9|118230.2|118030.2|67
1583252100000|2020-03-03 16:15:00|118411.4|118211.4|118328|118128|118415.2|118215.2|118268.3|118049.9|31
1583252400000|2020-03-03 16:20:00|118323|118123|118416.3|118216.3|118416.3|118216.3|118323|118123|40
1583252700000|2020-03-03 16:25:00|118421.3|118221.3|118463|118263|118532.3|118332.3|118408|118180|112
1583253000000|2020-03-03 16:30:00|118445.8|118245.8|118392.3|118192.3|118477|118277|118372.1|118172.1|42
1583253300000|2020-03-03 16:35:00|118391.3|118191.3|118306.3|118106.3|118391.3|118191.3|118284.5|118084.5|52
1583253600000|2020-03-03 16:40:00|118311.3|118111.3|118326.3|118126.3|118326.3|118126.3|118281.3|118081.3|15
1583253900000|2020-03-03 16:45:00|118330.1|118130.1|118386.3|118186.3|118387|118187|118330.1|118130.1|9
1583254200000|2020-03-03 16:50:00|118337.3|118137.3|118376.3|118176.3|118379.3|118179.3|118337.3|118137.3|6
1583254500000|2020-03-03 16:55:00|118373.8|118173.8|118331.3|118131.3|118373.8|118173.8|118293.6|118093.6|12
1583254800000|2020-03-03 17:00:00|118333.3|118133.3|118331.3|118131.3|118341.3|118141.3|118321.3|118121.3|13
1583255100000|2020-03-03 17:05:00|118326.3|118126.3|118328|118128|118343.8|118143.8|118326.3|118126.3|9
1583255400000|2020-03-03 17:10:00|118320.4|118120.4|118352.1|118152.1|118357.8|118157.8|118301.3|118101.3|14
1583255700000|2020-03-03 17:15:00|118357|118157|118436.6|118236.6|118461.3|118261.3|118357|118157|24
1583256000000|2020-03-03 17:20:00|118436.1|118236.1|118433.3|118233.3|118456.5|118256.5|118429|118229|6
1583256300000|2020-03-03 17:25:00|118432.6|118232.6|118379.1|118179.1|118467.5|118267.5|118374.1|118174.1|12
1583256600000|2020-03-03 17:30:00|118378.5|118178.5|118443.4|118243.4|118443.8|118243.8|118378.5|118178.5|11
1583256900000|2020-03-03 17:35:00|118451.9|118251.9|118441.8|118241.8|118451.9|118251.9|118441.8|118241.8|2
1583257200000|2020-03-03 17:40:00|118448.8|118248.8|118448.8|118248.8|118448.8|118248.8|118448.8|118248.8|1
1583257500000|2020-03-03 17:45:00|118436.9|118236.9|118422.2|118222.2|118436.9|118236.9|118422.1|118222.1|4
1583257800000|2020-03-03 17:50:00|118418.5|118218.5|118425.5|118225.5|118430.5|118230.5|118418.5|118218.5|5
1583258100000|2020-03-03 17:55:00|118425|118225|118426.4|118226.4|118431.7|118231.7|118409.7|118209.7|10
1583258400000|2020-03-03 18:00:00|118425.4|118225.4|118441.6|118241.6|118443.7|118243.7|118425.4|118225.4|11
1583258700000|2020-03-03 18:05:00|118436.6|118236.6|118441.6|118241.6|118441.7|118241.7|118436.6|118236.6|6
1583259000000|2020-03-03 18:10:00|118450.5|118250.5|118493.2|118293.2|118499.5|118299.5|118450.5|118250.5|9
1583259300000|2020-03-03 18:15:00|118490.4|118290.4|118524.1|118324.1|118524.1|118394.3|118478.3|118290.4|18
1583259600000|2020-03-03 18:20:00|118538.2|118338.2|118565.7|118365.7|118585.8|118385.8|118524.6|118324.6|28
1583259900000|2020-03-03 18:25:00|118566.7|118366.7|118565.2|118365.2|118609.7|118409.7|118558.8|118358.8|29
1583260200000|2020-03-03 18:30:00|118567.7|118367.7|118556.2|118356.2|118577.9|118377.9|118556.2|118356.2|16
1583260500000|2020-03-03 18:35:00|118522.4|118322.4|118543.7|118343.7|118545.4|118345.4|118522.4|118322.4|9
1583260800000|2020-03-03 18:40:00|118541.5|118341.5|118574.8|118374.8|118575.9|118375.9|118513.5|118313.5|30
1583261100000|2020-03-03 18:45:00|118582.2|118382.2|118652.4|118452.4|118681.8|118502.3|118582.2|118382.2|24
1583261400000|2020-03-03 18:50:00|118689.6|118489.6|118677.5|118477.5|118689.6|118489.6|118659.4|118459.4|17
1583261700000|2020-03-03 18:55:00|118672.6|118472.6|118736.3|118536.3|118736.3|118536.3|118672.6|118472.6|12
1583262000000|2020-03-03 19:00:00|118725.9|118525.9|118693.1|118493.1|118726.8|118526.8|118627.3|118427.3|50
1583262300000|2020-03-03 19:05:00|118710.8|118510.8|118730.2|118530.2|118734.1|118534.1|118706.7|118506.7|22
1583262600000|2020-03-03 19:10:00|118728.7|118528.7|118708.2|118508.2|118728.7|118528.7|118708.2|118508.2|16
1583262900000|2020-03-03 19:15:00|118705|118505|118681.8|118481.8|118705|118505|118642.6|118442.6|21
1583263200000|2020-03-03 19:20:00|118681.3|118481.3|118670.1|118470.1|118681.3|118481.3|118670.1|118470.1|6
1583263500000|2020-03-03 19:25:00|118631.8|118431.8|118654.9|118454.9|118654.9|118454.9|118631.8|118431.8|3
1583263800000|2020-03-03 19:30:00|118632.6|118432.6|118536.3|118336.3|118632.6|118432.6|118466.6|118266.6|25
1583264100000|2020-03-03 19:35:00|118548.5|118348.5|118620.8|118420.8|118620.8|118420.8|118548.5|118348.5|8
1583264400000|2020-03-03 19:40:00|118651.2|118451.2|118659.3|118459.3|118674.3|118474.3|118630|118430|36
1583264700000|2020-03-03 19:45:00|118655.8|118455.8|118659.2|118459.2|118666.8|118466.8|118654.8|118454.8|7
1583265000000|2020-03-03 19:50:00|118663.7|118463.7|118625.7|118425.7|118663.7|118463.7|118616.4|118416.4|14
1583265300000|2020-03-03 19:55:00|118625.2|118425.2|118659.5|118459.5|118701.9|118512.4|118612.4|118425.2|8
1583265600000|2020-03-03 20:00:00|118655.3|118455.3|118659.4|118459.4|118660.4|118460.4|118626.9|118426.9|7
1583265900000|2020-03-03 20:05:00|118664.4|118464.4|118664.5|118464.5|118675.8|118475.8|118664.4|118464.4|11
1583266200000|2020-03-03 20:10:00|118664|118464|118663.2|118463.2|118664|118464|118627.3|118427.3|11
1583266500000|2020-03-03 20:15:00|118668.8|118468.8|118668.7|118468.7|118685|118485|118651.9|118451.9|22
1583266800000|2020-03-03 20:20:00|118670.2|118470.2|118672|118472|118677.5|118477.5|118645.3|118445.3|15
1583267400000|2020-03-03 20:30:00|118675|118475|118675|118475|118675|118475|118675|118475|1
1583267700000|2020-03-03 20:35:00|118696.4|118496.4|118686.9|118486.9|118729.4|118529.4|118686.9|118486.9|10
1583268000000|2020-03-03 20:40:00|118676.6|118476.6|118691.5|118491.5|118719.6|118519.6|118675|118475|9
1583268300000|2020-03-03 20:45:00|118685.7|118485.7|118663.4|118463.4|118695.2|118495.2|118638.2|118438.2|19
1583268600000|2020-03-03 20:50:00|118673.2|118473.2|118683.2|118483.2|118683.2|118483.2|118673.2|118473.2|3
1583268900000|2020-03-03 20:55:00|118690|118490|118679|118479|118713.1|118513.1|118679|118479|9
1583269200000|2020-03-03 21:00:00|118678|118478|118678|118478|118678|118478|118678|118478|1
1583287200000|2020-03-04 02:00:00|118755.7|118655.7|118796.6|118696.6|118827|118727|118750.9|118650.9|177
1583287500000|2020-03-04 02:05:00|118795.5|118695.5|118772.4|118672.4|118805|118705|118763.4|118663.4|229
1583287800000|2020-03-04 02:10:00|118772.9|118672.9|118862|118762|118890.1|118790.1|118771.9|118671.9|230
1583288100000|2020-03-04 02:15:00|118857.4|118757.4|118814.1|118714.1|118857.4|118757.4|118810.9|118710.9|219
1583288400000|2020-03-04 02:20:00|118810.6|118710.6|118680|118580|118813.1|118713.1|118669.5|118569.5|316
1583288700000|2020-03-04 02:25:00|118680.5|118580.5|118700.7|118600.7|118748.8|118648.8|118680.5|118580.5|265
1583289000000|2020-03-04 02:30:00|118698.8|118598.8|118674|118574|118714.5|118614.5|118651|118551|260
1583289300000|2020-03-04 02:35:00|118679|118579|118605|118505|118679.5|118579.5|118585|118485|194
1583289600000|2020-03-04 02:40:00|118606|118506|118625.5|118525.5|118645.5|118545.5|118605|118505|215
1583289900000|2020-03-04 02:45:00|118625|118525|118535|118435|118626|118526|118535|118435|279
1583290200000|2020-03-04 02:50:00|118540|118440|118584.4|118484.4|118584.4|118484.4|118520.5|118420.5|204
1583290500000|2020-03-04 02:55:00|118579|118479|118580.2|118480.2|118601.2|118501.2|118567.5|118467.5|155
1583290800000|2020-03-04 03:00:00|118581.2|118481.2|118605.4|118505.4|118628.6|118528.6|118545.5|118445.5|208
1583291100000|2020-03-04 03:05:00|118606|118506|118531.3|118431.3|118608|118508|118529.9|118429.9|154
1583291400000|2020-03-04 03:10:00|118531.8|118431.8|118558.4|118458.4|118565.5|118465.5|118531.6|118431.6|146
1583291700000|2020-03-04 03:15:00|118558.9|118458.9|118524.5|118424.5|118558.9|118458.9|118510.9|118410.9|120
1583292000000|2020-03-04 03:20:00|118525|118425|118512.5|118412.5|118535.5|118435.5|118480|118380|204
1583292300000|2020-03-04 03:25:00|118511.6|118411.6|118534.5|118434.5|118546.5|118446.5|118497|118397|157
1583292600000|2020-03-04 03:30:00|118534|118434|118510.5|118410.5|118541|118441|118504.5|118404.5|162
1583292900000|2020-03-04 03:35:00|118510|118410|118495.7|118395.7|118516.3|118416.3|118482|118382|118
1583293200000|2020-03-04 03:40:00|118495.5|118395.5|118530.8|118430.8|118532.5|118432.5|118494|118394|137
1583293500000|2020-03-04 03:45:00|118532|118432|118600.4|118500.4|118607|118507|118522.7|118422.7|148
1583293800000|2020-03-04 03:50:00|118599.9|118499.9|118610.4|118510.4|118620.5|118520.5|118579.3|118479.3|117
1583294100000|2020-03-04 03:55:00|118607|118507|118616|118516|118629.5|118529.5|118595.3|118495.3|75
1583294400000|2020-03-04 04:00:00|118616.5|118516.5|118608|118508|118674.5|118574.5|118594|118494|193
1583294700000|2020-03-04 04:05:00|118608.5|118508.5|118594.5|118494.5|118608.5|118508.5|118574.5|118474.5|113
1583295000000|2020-03-04 04:10:00|118595|118495|118604|118504|118609|118509|118586|118486|94
1583295300000|2020-03-04 04:15:00|118603.5|118503.5|118601.5|118501.5|118604|118504|118584.5|118484.5|104
1583295600000|2020-03-04 04:20:00|118600|118500|118603.2|118503.2|118609.1|118509.1|118591.3|118491.3|83
1583295900000|2020-03-04 04:25:00|118603.7|118503.7|118582.8|118482.8|118605.5|118505.5|118580.3|118480.3|155
1583296200000|2020-03-04 04:30:00|118585|118485|118586.5|118486.5|118597.5|118497.5|118580|118480|130
1583296500000|2020-03-04 04:35:00|118587|118487|118652.5|118552.5|118684.7|118584.7|118587|118487|157
1583296800000|2020-03-04 04:40:00|118652|118552|118585.6|118485.6|118663|118563|118585.6|118485.6|107
1583297100000|2020-03-04 04:45:00|118591.1|118491.1|118588|118488|118607.3|118507.3|118575.9|118475.9|119
1583297400000|2020-03-04 04:50:00|118591.2|118491.2|118611.5|118511.5|118617|118517|118591.2|118491.2|51
1583297700000|2020-03-04 04:55:00|118611|118511|118593.9|118493.9|118640|118540|118593.4|118493.4|109
1583298000000|2020-03-04 05:00:00|118594.9|118494.9|118589.8|118489.8|118616.5|118516.5|118578|118478|148
1583298300000|2020-03-04 05:05:00|118589.3|118489.3|118589.2|118489.2|118591.5|118491.5|118566.7|118466.7|107
1583298600000|2020-03-04 05:10:00|118588.7|118488.7|118593|118493|118602.8|118502.8|118583.6|118483.6|87
1583298900000|2020-03-04 05:15:00|118593.5|118493.5|118588.6|118488.6|118612.1|118512.1|118583.6|118483.6|79
1583299200000|2020-03-04 05:20:00|118587.1|118487.1|118648.1|118548.1|118664.7|118564.7|118584.5|118484.5|136
1583299500000|2020-03-04 05:25:00|118644.9|118544.9|118643.7|118543.7|118650.1|118550.1|118625.3|118525.3|139
1583299800000|2020-03-04 05:30:00|118642.7|118542.7|118683|118583|118684|118584|118633|118533|209
1583300100000|2020-03-04 05:35:00|118684|118584|118675.1|118575.1|118695.3|118595.3|118665.5|118565.5|152
1583300400000|2020-03-04 05:40:00|118671|118571|118705.6|118605.6|118705.6|118605.6|118654.8|118554.8|93
1583300700000|2020-03-04 05:45:00|118702.5|118602.5|118644|118544|118702.5|118602.5|118633.6|118533.6|176
1583301000000|2020-03-04 05:50:00|118644.5|118544.5|118742.3|118642.3|118742.3|118642.3|118643.4|118543.4|182
1583301300000|2020-03-04 05:55:00|118744.8|118644.8|118776.6|118676.6|118800.8|118700.8|118744.8|118644.8|153
1583301600000|2020-03-04 06:00:00|118776.5|118676.5|118767|118667|118794|118694|118748.6|118648.6|187
1583301900000|2020-03-04 06:05:00|118767.5|118667.5|118729.2|118629.2|118770.2|118670.2|118678.3|118578.3|259
1583302200000|2020-03-04 06:10:00|118726.5|118626.5|118783|118683|118799.5|118699.5|118721.6|118621.6|202
1583302500000|2020-03-04 06:15:00|118784|118684|118803|118703|118815.4|118715.4|118758.5|118658.5|197
1583302800000|2020-03-04 06:20:00|118803.5|118703.5|118814|118714|118829.5|118729.5|118773.5|118673.5|189
1583303100000|2020-03-04 06:25:00|118813|118713|118789.5|118689.5|118815.5|118715.5|118783.5|118683.5|199
1583303400000|2020-03-04 06:30:00|118787.5|118687.5|118730.5|118630.5|118793|118693|118728.6|118628.6|143
1583303700000|2020-03-04 06:35:00|118680.5|118580.5|118749|118649|118753.7|118653.7|118661|118561|67
1583304000000|2020-03-04 06:40:00|118749.8|118649.8|118743.1|118643.1|118775.3|118675.3|118742.8|118642.8|45
1583304300000|2020-03-04 06:45:00|118732.2|118632.2|118700.1|118600.1|118790.9|118690.9|118695.1|118595.1|101
1583304600000|2020-03-04 06:50:00|118700.6|118600.6|118681|118581|118703.1|118603.1|118660|118560|33
1583304900000|2020-03-04 06:55:00|118681.5|118581.5|118696.5|118596.5|118696.5|118596.5|118667.5|118567.5|38
1583305200000|2020-03-04 07:00:00|118698.3|118598.3|118640|118540|118699.1|118599.1|118636|118536|47
1583305500000|2020-03-04 07:05:00|118640.5|118540.5|118615|118515|118651.5|118551.5|118578.9|118478.9|51
1583305800000|2020-03-04 07:10:00|118616.5|118516.5|118611.5|118511.5|118656.5|118556.5|118605|118505|86
1583306100000|2020-03-04 07:15:00|118611|118511|118609.5|118509.5|118662|118562|118609.5|118509.5|59
1583306400000|2020-03-04 07:20:00|118581.2|118481.2|118606.5|118506.5|118606.5|118506.5|118581.2|118481.2|21
1583306700000|2020-03-04 07:25:00|118611.5|118511.5|118598.4|118498.4|118611.5|118511.5|118575.3|118475.3|11
1583307000000|2020-03-04 07:30:00|118593|118493|118581.5|118481.5|118593|118493|118579.5|118479.5|9
1583307300000|2020-03-04 07:35:00|118586.5|118486.5|118596.5|118496.5|118596.5|118496.5|118581.5|118481.5|26
1583307600000|2020-03-04 07:40:00|118602.6|118502.6|118596.1|118496.1|118616.5|118516.5|118591.5|118491.5|43
1583307900000|2020-03-04 07:45:00|118583.1|118483.1|118491.8|118391.8|118583.1|118483.1|118478.7|118378.7|34
1583308200000|2020-03-04 07:50:00|118488|118388|118487.5|118387.5|118491.5|118391.5|118451|118351|67
1583308500000|2020-03-04 07:55:00|118484|118384|118488.7|118388.7|118574.9|118474.9|118470.5|118326.5|76
1583308800000|2020-03-04 08:00:00|118487.7|118387.7|118487.8|118387.8|118544.3|118444.3|118469.8|118369.8|25
1583309100000|2020-03-04 08:05:00|118485.3|118385.3|118485.5|118385.5|118526.5|118426.5|118443.3|118343.3|33
1583309400000|2020-03-04 08:10:00|118493.9|118393.9|118523.4|118423.4|118523.4|118423.4|118475|118375|22
1583309700000|2020-03-04 08:15:00|118519.6|118419.6|118496.2|118396.2|118519.6|118419.6|118469.9|118369.9|17
1583310000000|2020-03-04 08:20:00|118499.4|118399.4|118529.9|118429.9|118534.9|118434.9|118489.7|118389.7|64
1583310300000|2020-03-04 08:25:00|118525.3|118425.3|118524.1|118424.1|118569.1|118469.1|118514.9|118414.9|18
1583310600000|2020-03-04 08:30:00|118543.1|118443.1|118553.3|118453.3|118560.9|118460.9|118540.9|118440.9|22
1583310900000|2020-03-04 08:35:00|118562.8|118462.8|118507.1|118407.1|118564.1|118464.1|118503.6|118403.6|19
1583311200000|2020-03-04 08:40:00|118522|118422|118503.1|118403.1|118522|118422|118498.3|118398.3|11
1583311500000|2020-03-04 08:45:00|118503.4|118403.4|118392.7|118292.7|118535.1|118435.1|118392.7|118292.7|51
1583311800000|2020-03-04 08:50:00|118387.8|118287.8|118411.2|118311.2|118414.9|118314.9|118387.4|118287.4|28
1583312100000|2020-03-04 08:55:00|118414.8|118314.8|118490|118390|118494.1|118394.1|118399.8|118299.8|47
1583312400000|2020-03-04 09:00:00|118483.8|118383.8|118454.8|118354.8|118490|118390|118427.4|118327.4|26
1583312700000|2020-03-04 09:05:00|118450.1|118350.1|118454.3|118354.3|118478.2|118378.2|118443.7|118343.7|17
1583313000000|2020-03-04 09:10:00|118463.7|118363.7|118461.2|118361.2|118463.7|118363.7|118454.6|118354.6|10
1583313300000|2020-03-04 09:15:00|118459.4|118359.4|118398.1|118298.1|118459.4|118359.4|118393.1|118293.1|12
1583313600000|2020-03-04 09:20:00|118407.7|118307.7|118424|118324|118435.2|118335.2|118405.2|118305.2|16
1583313900000|2020-03-04 09:25:00|118419|118319|118415.7|118315.7|118419|118319|118412.8|118312.8|6
1583314200000|2020-03-04 09:30:00|118418.2|118318.2|118421.1|118321.1|118421.1|118321.1|118413.2|118313.2|10
1583314500000|2020-03-04 09:35:00|118418.6|118318.6|118405.6|118305.6|118421.7|118321.7|118384.3|118284.3|20
1583314800000|2020-03-04 09:40:00|118401|118301|118406.8|118306.8|118440.5|118340.5|118394.7|118294.7|23
1583315100000|2020-03-04 09:45:00|118413.5|118313.5|118394.1|118294.1|118421.3|118321.3|118384|118284|14
1583315400000|2020-03-04 09:50:00|118387.2|118287.2|118387.7|118287.7|118393.1|118293.1|118369.6|118269.6|23
1583315700000|2020-03-04 09:55:00|118369.1|118269.1|118363.9|118263.9|118397.1|118297.1|118359.2|118259.2|40
1583316000000|2020-03-04 10:00:00|118361.2|118261.2|118351.2|118251.2|118370.5|118270.5|118351.2|118251.2|11
1583316300000|2020-03-04 10:05:00|118347.4|118247.4|118269.5|118169.5|118351.3|118251.3|118269.5|118169.5|28
1583316600000|2020-03-04 10:10:00|118269.4|118169.4|118341|118241|118341|118241|118244.6|118144.6|41
1583316900000|2020-03-04 10:15:00|118344.3|118244.3|118334.7|118234.7|118351.8|118251.8|118325.2|118225.2|12
1583317200000|2020-03-04 10:20:00|118332.5|118232.5|118291|118191|118332.8|118232.8|118253.3|118153.3|28
1583317500000|2020-03-04 10:25:00|118286.1|118186.1|118321.6|118121.6|118321.6|118186.1|118250|118106.4|12
1583317800000|2020-03-04 10:30:00|118324.1|118124.1|118286|118086|118324.1|118169.5|118231.7|118079.2|19
1583318100000|2020-03-04 10:35:00|118279.1|118079.1|118231.7|118131.7|118279.1|118131.7|118201.2|118071.7|13
1583318400000|2020-03-04 10:40:00|118234|118134|118246.2|118146.2|118255|118155|118231.7|118131.7|25
1583318700000|2020-03-04 10:45:00|118251.2|118151.2|118226.2|118126.2|118287.9|118151.2|118223.9|118081.2|28
1583319000000|2020-03-04 10:50:00|118241.2|118141.2|118236.2|118136.2|118244.6|118144.6|118227.5|118127.5|7
1583319300000|2020-03-04 10:55:00|118239.6|118139.6|118286.2|118186.2|118328.8|118186.2|118237.1|118121.2|21
1583319600000|2020-03-04 11:00:00|118279.7|118179.7|118266.2|118166.2|118286.2|118186.2|118266.2|118166.2|9
1583319900000|2020-03-04 11:05:00|118261.2|118161.2|118256.2|118156.2|118268.7|118168.7|118242.8|118142.8|12
1583320200000|2020-03-04 11:10:00|118253.6|118153.6|118298.4|118198.4|118309.1|118209.1|118253.6|118153.6|29
1583320500000|2020-03-04 11:15:00|118299|118199|118286.4|118186.4|118299|118199|118286.4|118186.4|7
1583320800000|2020-03-04 11:20:00|118278.4|118178.4|118260.8|118160.8|118282.1|118182.1|118260.8|118160.8|36
1583321100000|2020-03-04 11:25:00|118267.3|118167.3|118262.6|118162.6|118272.8|118172.8|118262.4|118162.4|16
1583321400000|2020-03-04 11:30:00|118258|118158|118265.8|118165.8|118265.8|118165.8|118226.3|118126.3|33
1583321700000|2020-03-04 11:35:00|118264.3|118164.3|118246|118146|118264.3|118164.3|118246|118146|6
1583322000000|2020-03-04 11:40:00|118230|118130|118228|118128|118239.8|118139.8|118224.3|118124.3|17
1583322300000|2020-03-04 11:45:00|118225.5|118125.5|118237.7|118137.7|118250.7|118150.7|118185.8|118085.8|52
1583322600000|2020-03-04 11:50:00|118234.9|118134.9|118228.4|118128.4|118235.2|118135.2|118228.4|118128.4|4
1583322900000|2020-03-04 11:55:00|118231.9|118131.9|118231.9|118131.9|118236.9|118136.9|118231.9|118131.9|3
1583323200000|2020-03-04 12:00:00|118221.9|118121.9|118231.3|118131.3|118290|118131.3|118218.7|118081.3|7
1583323500000|2020-03-04 12:05:00|118226.3|118126.3|118236|118136|118236|118136|118226.3|118126.3|3
1583323800000|2020-03-04 12:10:00|118290|118090|118294.4|118094.4|118294.4|118094.4|118290|118090|2
1583324100000|2020-03-04 12:15:00|118288.8|118088.8|118262.7|118162.7|118288.8|118162.7|118262.7|118088.8|2
1583324400000|2020-03-04 12:20:00|118261.7|118161.7|118199.8|118099.8|118261.7|118161.7|118199.8|118099.8|14
1583324700000|2020-03-04 12:25:00|118195.4|118095.4|118190.4|118090.4|118195.4|118095.4|118190.4|118090.4|2
1583325000000|2020-03-04 12:30:00|118196.6|118096.6|118228.2|118028.2|118232.5|118109.5|118185.7|118028.2|9
1583325300000|2020-03-04 12:35:00|118232.5|118032.5|118192.5|118092.5|118242.5|118102.5|118175|118032.5|11
1583325600000|2020-03-04 12:40:00|118190.4|118090.4|118190.4|118090.4|118195.4|118095.4|118190.4|118090.4|4
1583325900000|2020-03-04 12:45:00|118195.4|118095.4|118195.4|118095.4|118195.4|118095.4|118195.4|118095.4|1
1583326200000|2020-03-04 12:50:00|118190|118090|118178.8|118078.8|118195|118095|118175|118075|10
1583326500000|2020-03-04 12:55:00|118180|118080|118192.5|118092.5|118198.2|118098.2|118180|118080|45
1583326800000|2020-03-04 13:00:00|118195|118095|118197.9|118097.9|118209.8|118109.8|118189.8|118089.8|14
1583327100000|2020-03-04 13:05:00|118198.2|118098.2|118220|118120|118220|118120|118195|118095|12
1583327400000|2020-03-04 13:10:00|118233.4|118133.4|118325|118125|118330|118141.1|118229.6|118085|15
1583327700000|2020-03-04 13:15:00|118318.5|118118.5|118230.2|118130.2|118322.4|118130.2|118222|118067|12
1583328000000|2020-03-04 13:20:00|118234.9|118134.9|118229.4|118129.4|118242.4|118142.4|118214.5|118114.5|13
1583328600000|2020-03-04 13:30:00|118235.2|118135.2|118262|118162|118262|118162|118235.2|118135.2|5
1583328900000|2020-03-04 13:35:00|118270|118170|118280.1|118180.1|118280.1|118180.1|118270|118170|3
1583329200000|2020-03-04 13:40:00|118278.7|118178.7|118331|118231|118352.8|118252.8|118278.7|118178.7|14
1583329500000|2020-03-04 13:45:00|118334.7|118234.7|118320.6|118220.6|118350.6|118250.6|118317.4|118217.4|15
1583329800000|2020-03-04 13:50:00|118328.1|118228.1|118330.6|118230.6|118330.6|118230.6|118303.4|118203.4|11
1583330100000|2020-03-04 13:55:00|118327.1|118227.1|118325|118225|118330.6|118230.6|118323.4|118223.4|5
1583330400000|2020-03-04 14:00:00|118327.6|118227.6|118385.9|118185.9|118385.9|118233.4|118327.6|118180|7
1583330700000|2020-03-04 14:05:00|118387.6|118187.6|118357.3|118257.3|118432.5|118288.3|118355.8|118187.6|20
1583331000000|2020-03-04 14:10:00|118410.6|118210.6|118387.5|118187.5|118410.6|118210.6|118387.5|118187.5|8
1583331300000|2020-03-04 14:15:00|118387|118187|118347.8|118247.8|118387|118247.8|118341.3|118187|5
1583331600000|2020-03-04 14:20:00|118349.3|118249.3|118368.8|118268.8|118417.1|118268.8|118346.8|118187.3|26
1583331900000|2020-03-04 14:25:00|118367.3|118267.3|118409.3|118209.3|118411.8|118267.3|118363.8|118204.8|9
1583332200000|2020-03-04 14:30:00|118402.3|118202.3|118354.8|118254.8|118402.3|118254.8|118349.8|118200.3|5
1583332500000|2020-03-04 14:35:00|118362|118262|118416.9|118316.9|118422|118322|118362|118207.2|20
1583332800000|2020-03-04 14:40:00|118418.9|118318.9|118474.4|118374.4|118548.4|118391.3|118418.9|118318.9|16
1583333100000|2020-03-04 14:45:00|118473.4|118373.4|118499.4|118399.4|118501.8|118401.8|118470.1|118370.1|20
1583333400000|2020-03-04 14:50:00|118496.4|118396.4|118512.8|118412.8|118523.3|118423.3|118495.5|118395.5|23
1583333700000|2020-03-04 14:55:00|118517.3|118417.3|118565|118365|118580|118460.8|118510.5|118365|28
1583334000000|2020-03-04 15:00:00|118568.2|118368.2|118596.6|118396.6|118608.6|118446.8|118526.5|118360.9|46
1583334300000|2020-03-04 15:05:00|118599.3|118399.3|118510|118410|118599.3|118410|118510|118350.3|30
1583334600000|2020-03-04 15:10:00|118513.9|118413.9|118452.8|118352.8|118546.5|118413.9|118429.3|118316.5|37
1583334900000|2020-03-04 15:15:00|118443.9|118343.9|118439.9|118339.9|118443.9|118343.9|118434.9|118334.9|6
1583335200000|2020-03-04 15:20:00|118445.2|118345.2|118460.8|118360.8|118460.8|118360.8|118444.6|118344.6|24
1583335500000|2020-03-04 15:25:00|118459.1|118359.1|118467.3|118367.3|118473.3|118373.3|118456.6|118356.6|20
1583335800000|2020-03-04 15:30:00|118473.5|118373.5|118478.3|118378.3|118478.3|118378.3|118473.5|118373.5|2
1583336100000|2020-03-04 15:35:00|118473.6|118373.6|118457|118357|118477.8|118377.8|118456|118356|18
1583336400000|2020-03-04 15:40:00|118454.4|118354.4|118457.3|118357.3|118478.2|118378.2|118454.4|118354.4|18
1583336700000|2020-03-04 15:45:00|118457.5|118357.5|118482.5|118382.5|118516|118416|118457.5|118357.5|30
1583337000000|2020-03-04 15:50:00|118543.5|118343.5|118505.4|118405.4|118551.5|118405.4|118482.5|118343.5|27
1583337300000|2020-03-04 15:55:00|118500.7|118400.7|118491.5|118391.5|118506.5|118406.5|118486.6|118386.6|27
1583337600000|2020-03-04 16:00:00|118492.5|118392.5|118531.9|118431.9|118538.7|118438.7|118489.9|118389.9|39
1583337900000|2020-03-04 16:05:00|118534.7|118434.7|118651.5|118451.5|118661.5|118524|118534.7|118434.7|29
1583338200000|2020-03-04 16:10:00|118661.5|118461.5|118601.9|118501.9|118661.5|118511.6|118583.4|118461.5|6
1583338500000|2020-03-04 16:15:00|118586.5|118486.5|118619.3|118519.3|118619.3|118519.3|118586.5|118486.5|15
1583338800000|2020-03-04 16:20:00|118681.5|118481.5|118619.4|118519.4|118682.1|118542.4|118615.6|118481.5|10
1583339100000|2020-03-04 16:25:00|118598.6|118498.6|118592.2|118492.2|118600.1|118500.1|118574.6|118474.6|19
1583339400000|2020-03-04 16:30:00|118592.9|118492.9|118592|118492|118616.5|118516.5|118572.5|118472.5|16
1583339700000|2020-03-04 16:35:00|118595.8|118495.8|118647.8|118547.8|118647.8|118547.8|118595.8|118495.8|10
1583340000000|2020-03-04 16:40:00|118654.7|118554.7|118651.4|118551.4|118661.6|118561.6|118646.6|118546.6|9
1583340300000|2020-03-04 16:45:00|118654.6|118554.6|118695.2|118595.2|118695.2|118595.2|118654.6|118554.6|7
1583340600000|2020-03-04 16:50:00|118705|118605|118708.8|118608.8|118741.5|118613.7|118675.5|118541.5|24
1583340900000|2020-03-04 16:55:00|118694.8|118594.8|118704|118604|118704|118604|118686.1|118586.1|9
1583341200000|2020-03-04 17:00:00|118704.1|118604.1|118702.4|118602.4|118710.3|118610.3|118700.2|118600.2|15
1583341500000|2020-03-04 17:05:00|118698.2|118598.2|118712.8|118612.8|118712.8|118612.8|118682.4|118582.4|15
1583341800000|2020-03-04 17:10:00|118708.7|118608.7|118703.5|118603.5|118712.5|118612.5|118703.5|118603.5|6
1583342100000|2020-03-04 17:15:00|118698.9|118598.9|118694.3|118594.3|118759.3|118610.6|118694.3|118542|23
1583342400000|2020-03-04 17:20:00|118691.3|118591.3|118693.6|118593.6|118693.7|118593.7|118673.1|118573.1|20
1583343000000|2020-03-04 17:30:00|118692.9|118592.9|118677.3|118577.3|118693.3|118593.3|118674.2|118574.2|20
1583343300000|2020-03-04 17:35:00|118674.2|118574.2|118692|118592|118692|118592|118674.2|118574.2|5
1583343900000|2020-03-04 17:45:00|118684.1|118584.1|118684.1|118584.1|118684.1|118584.1|118684.1|118584.1|1
1583344200000|2020-03-04 17:50:00|118679.1|118579.1|118662.1|118562.1|118679.8|118579.8|118662.1|118562.1|11
1583344500000|2020-03-04 17:55:00|118669.3|118569.3|118713|118613|118720.3|118620.3|118669.3|118569.3|16
1583344800000|2020-03-04 18:00:00|118715.5|118615.5|118678.5|118578.5|118715.5|118615.5|118674.5|118574.5|12
1583345100000|2020-03-04 18:05:00|118670.3|118570.3|118650.5|118550.5|118670.3|118570.3|118648|118548|5
1583345400000|2020-03-04 18:10:00|118655.1|118555.1|118657.2|118557.2|118661.3|118561.3|118652.6|118552.6|10
1583345700000|2020-03-04 18:15:00|118654.7|118554.7|118653|118553|118654.7|118554.7|118651.4|118551.4|3
1583346000000|2020-03-04 18:20:00|118650.5|118550.5|118617.9|118517.9|118650.5|118550.5|118610.4|118510.4|12
1583346300000|2020-03-04 18:25:00|118620.9|118520.9|118629.9|118529.9|118629.9|118529.9|118620.9|118520.9|6
1583346600000|2020-03-04 18:30:00|118631|118531|118634.3|118534.3|118729.2|118547.9|118612|118498.6|55
1583346900000|2020-03-04 18:35:00|118637.3|118537.3|118641.4|118541.4|118641.4|118541.4|118637.3|118537.3|4
1583347200000|2020-03-04 18:40:00|118641.9|118541.9|118641.9|118541.9|118641.9|118541.9|118641.9|118541.9|1
1583347800000|2020-03-04 18:50:00|118640.4|118540.4|118638.4|118538.4|118640.4|118540.4|118638.4|118538.4|2
1583348100000|2020-03-04 18:55:00|118638.9|118538.9|118646.7|118546.7|118646.7|118546.7|118631.4|118531.4|12
1583348400000|2020-03-04 19:00:00|118646.2|118546.2|118665.7|118565.7|118675.7|118575.7|118642.7|118542.7|63
1583348700000|2020-03-04 19:05:00|118656.1|118556.1|118654.6|118554.6|118656.1|118556.1|118654.6|118554.6|2
1583349000000|2020-03-04 19:10:00|118655.1|118555.1|118657.1|118557.1|118657.1|118557.1|118655.1|118555.1|5
1583349300000|2020-03-04 19:15:00|118654.9|118554.9|118652.4|118552.4|118654.9|118554.9|118652.4|118552.4|2
1583349900000|2020-03-04 19:25:00|118655.1|118555.1|118634.2|118534.2|118667.7|118567.7|118631.7|118531.7|38
1583350200000|2020-03-04 19:30:00|118622.4|118522.4|118578.7|118478.7|118622.4|118522.4|118578.2|118478.2|13
1583350500000|2020-03-04 19:35:00|118579.2|118479.2|118592.1|118492.1|118592.1|118492.1|118579.2|118479.2|11
1583350800000|2020-03-04 19:40:00|118592.6|118492.6|118606.6|118506.6|118606.6|118506.6|118592.6|118492.6|7
1583351100000|2020-03-04 19:45:00|118606.1|118506.1|118623.1|118523.1|118630.3|118530.3|118605.6|118505.6|8
1583351400000|2020-03-04 19:50:00|118620.4|118520.4|118619|118519|118668.7|118530.2|118609.4|118446|23
1583351700000|2020-03-04 19:55:00|118613|118513|118613|118513|118613|118513|118613|118513|1
1583352000000|2020-03-04 20:00:00|118613.5|118513.5|118595.8|118495.8|118613.5|118513.5|118592.8|118492.8|13
1583352600000|2020-03-04 20:10:00|118590.8|118490.8|118572.8|118472.8|118590.8|118490.8|118567.9|118467.9|9
1583352900000|2020-03-04 20:15:00|118573.3|118473.3|118574.3|118474.3|118574.3|118474.3|118573.3|118473.3|3
1583353200000|2020-03-04 20:20:00|118589.3|118489.3|118578|118478|118598.5|118498.5|118572.8|118472.8|22
1583353500000|2020-03-04 20:25:00|118578.5|118478.5|118579.5|118479.5|118580|118480|118578.5|118478.5|5
1583353800000|2020-03-04 20:30:00|118569.3|118469.3|118569.3|118469.3|118569.3|118469.3|118569.3|118469.3|1
1583354100000|2020-03-04 20:35:00|118566.8|118466.8|118564.3|118464.3|118566.8|118466.8|118564.3|118464.3|2
1583354400000|2020-03-04 20:40:00|118594.3|118394.3|118594.3|118394.3|118594.3|118394.3|118594.3|118394.3|1
1583354700000|2020-03-04 20:45:00|118596.8|118396.8|118613|118513|118623|118513|118556.9|118396.6|15
1583355000000|2020-03-04 20:50:00|118603|118503|118603|118503|118603|118503|118603|118503|1
1583355300000|2020-03-04 20:55:00|118593|118493|118588|118488|118593|118493|118588|118488|2
1583373600000|2020-03-05 02:00:00|118611.5|118511.5|118647|118547|118647|118547|118600|118500|157
1583373900000|2020-03-05 02:05:00|118647.5|118547.5|118760.6|118660.6|118760.6|118660.6|118647|118547|210
1583374200000|2020-03-05 02:10:00|118765.2|118665.2|118720|118620|118786.5|118686.5|118712|118612|233
1583374500000|2020-03-05 02:15:00|118718|118618|118733|118633|118747.5|118647.5|118709.5|118609.5|193
1583374800000|2020-03-05 02:20:00|118733.5|118633.5|118721|118621|118736.5|118636.5|118708.5|118608.5|138
1583375100000|2020-03-05 02:25:00|118719.2|118619.2|118678.4|118578.4|118723.7|118623.7|118668.9|118568.9|184
1583375400000|2020-03-05 02:30:00|118677.9|118577.9|118641.3|118541.3|118707.2|118607.2|118641.3|118541.3|193
1583375700000|2020-03-05 02:35:00|118640.8|118540.8|118691.5|118591.5|118705.4|118605.4|118637.1|118537.1|155
1583376000000|2020-03-05 02:40:00|118686.7|118586.7|118636.2|118536.2|118706|118606|118636.2|118536.2|110
1583376300000|2020-03-05 02:45:00|118631.8|118531.8|118406.9|118306.9|118636.7|118536.7|118406.9|118306.9|262
1583376600000|2020-03-05 02:50:00|118407|118307|118485.5|118385.5|118496.5|118396.5|118384.7|118284.7|264
1583376900000|2020-03-05 02:55:00|118490|118390|118490|118390|118540.8|118440.8|118481.2|118381.2|162
1583377200000|2020-03-05 03:00:00|118480.5|118380.5|118528|118428|118530|118430|118480|118380|194
1583377500000|2020-03-05 03:05:00|118527|118427|118525.5|118425.5|118532.8|118432.8|118504.5|118404.5|152
1583377800000|2020-03-05 03:10:00|118537|118437|118541|118441|118564.5|118464.5|118530|118430|127
1583378100000|2020-03-05 03:15:00|118544|118444|118511|118411|118545.5|118445.5|118496.5|118396.5|83
1583378400000|2020-03-05 03:20:00|118515.8|118415.8|118527.4|118427.4|118536.9|118436.9|118515.1|118415.1|83
1583378700000|2020-03-05 03:25:00|118524.9|118424.9|118488.7|118388.7|118529.1|118429.1|118488.7|118388.7|91
1583379000000|2020-03-05 03:30:00|118489.2|118389.2|118494.5|118394.5|118497.9|118397.9|118460.6|118360.6|104
1583379300000|2020-03-05 03:35:00|118500|118400|118544.5|118444.5|118553|118453|118500|118400|77
1583379600000|2020-03-05 03:40:00|118541.5|118441.5|118558.9|118458.9|118562.3|118462.3|118534.5|118434.5|80
1583379900000|2020-03-05 03:45:00|118558.5|118458.5|118598|118498|118598.5|118498.5|118549.9|118449.9|74
1583380200000|2020-03-05 03:50:00|118597.5|118497.5|118594.5|118494.5|118600|118500|118584.5|118484.5|47
1583380500000|2020-03-05 03:55:00|118590.5|118490.5|118595.5|118495.5|118604.5|118504.5|118590.5|118490.5|70
1583380800000|2020-03-05 04:00:00|118596|118496|118558.5|118458.5|118596|118496|118554.5|118454.5|38
1583381100000|2020-03-05 04:05:00|118559|118459|118574.5|118474.5|118576.5|118476.5|118558.5|118458.5|42
1583381400000|2020-03-05 04:10:00|118575|118475|118579.5|118479.5|118581|118481|118570|118470|34
1583381700000|2020-03-05 04:15:00|118577.5|118477.5|118629|118529|118629|118529|118575.5|118475.5|85
1583382000000|2020-03-05 04:20:00|118628.5|118528.5|118605.5|118505.5|118637.8|118537.8|118605|118505|105
1583382300000|2020-03-05 04:25:00|118610.5|118510.5|118529|118429|118610.5|118510.5|118514.5|118414.5|145
1583382600000|2020-03-05 04:30:00|118530.4|118430.4|118490.9|118390.9|118530.4|118430.4|118484.5|118384.5|106
1583382900000|2020-03-05 04:35:00|118495.9|118395.9|118502.2|118402.2|118502.2|118402.2|118468.3|118368.3|72
1583383200000|2020-03-05 04:40:00|118502.6|118402.6|118504.7|118404.7|118536.8|118436.8|118502.6|118402.6|86
1583383500000|2020-03-05 04:45:00|118504.2|118404.2|118532|118432|118532.7|118432.7|118504.1|118404.1|95
1583383800000|2020-03-05 04:50:00|118531.5|118431.5|118500.5|118400.5|118536.4|118436.4|118494.6|118394.6|104
1583384100000|2020-03-05 04:55:00|118503.3|118403.3|118525|118425|118537.7|118437.7|118495.9|118395.9|123
1583384400000|2020-03-05 05:00:00|118524.5|118424.5|118483.5|118383.5|118524.5|118424.5|118450.5|118350.5|134
1583384700000|2020-03-05 05:05:00|118484|118384|118484.5|118384.5|118510.5|118410.5|118483.5|118383.5|33
1583385000000|2020-03-05 05:10:00|118493|118393|118435|118335|118494|118394|118435|118335|88
1583385300000|2020-03-05 05:15:00|118434.5|118334.5|118354|118254|118435.5|118335.5|118329|118229|207
1583385600000|2020-03-05 05:20:00|118356.5|118256.5|118372.1|118272.1|118392|118292|118351|118251|125
1583385900000|2020-03-05 05:25:00|118369.8|118269.8|118290|118190|118372|118272|118271.4|118171.4|206
1583386200000|2020-03-05 05:30:00|118290.5|118190.5|118240.5|118140.5|118308|118208|118240.5|118140.5|218
1583386500000|2020-03-05 05:35:00|118240|118140|118086.3|117986.3|118261|118161|118086.3|117986.3|285
1583386800000|2020-03-05 05:40:00|118091|117991|118188|118088|118201.8|118101.8|118091|117991|175
1583387100000|2020-03-05 05:45:00|118188.5|118088.5|118207.5|118107.5|118211.5|118111.5|118183|118083|164
1583387400000|2020-03-05 05:50:00|118214.3|118114.3|118124.5|118024.5|118221.3|118121.3|118066.1|117966.1|198
1583387700000|2020-03-05 05:55:00|118123|118023|118093|117993|118125|118025|118027.6|117927.6|234
1583388000000|2020-03-05 06:00:00|118087.8|117987.8|118146.5|118046.5|118151.8|118051.8|118079.5|117979.5|173
1583388300000|2020-03-05 06:05:00|118149.3|118049.3|118189.9|118089.9|118202.5|118102.5|118124.9|118024.9|251
1583388600000|2020-03-05 06:10:00|118196|118096|118218.4|118118.4|118248|118148|118196|118096|164
1583388900000|2020-03-05 06:15:00|118213|118113|118177.5|118077.5|118226.9|118126.9|118158.2|118058.2|167
1583389200000|2020-03-05 06:20:00|118178|118078|118175.2|118075.2|118191.4|118091.4|118166.3|118066.3|83
1583389500000|2020-03-05 06:25:00|118176.7|118076.7|118166|118066|118187|118087|118136.2|118036.2|99
1583389800000|2020-03-05 06:30:00|118166.5|118066.5|118116.2|118016.2|118176.5|118076.5|118107|118007|57
1583390100000|2020-03-05 06:35:00|118111.7|118011.7|118154.2|118054.2|118158.5|118058.5|118101.1|118001.1|22
1583390400000|2020-03-05 06:40:00|118168.5|118068.5|118224|118124|118224|118124|118159.2|118059.2|59
1583390700000|2020-03-05 06:45:00|118224.5|118124.5|118275|118175|118294.3|118194.3|118224.5|118124.5|61
1583391000000|2020-03-05 06:50:00|118267.5|118167.5|118239.2|118139.2|118287.2|118187.2|118228.8|118128.8|57
1583391300000|2020-03-05 06:55:00|118242.7|118142.7|118221.9|118121.9|118247|118147|118213.7|118113.7|18
1583391600000|2020-03-05 07:00:00|118225.4|118125.4|118314.3|118214.3|118314.3|118214.3|118225.4|118125.4|38
1583391900000|2020-03-05 07:05:00|118309|118209|118361.5|118261.5|118361.5|118261.5|118302|118202|48
1583392200000|2020-03-05 07:10:00|118366.7|118266.7|118374.3|118274.3|118417|118317|118341.1|118241.1|52
1583392500000|2020-03-05 07:15:00|118374.9|118274.9|118359.7|118259.7|118374.9|118274.9|118325.1|118225.1|23
1583392800000|2020-03-05 07:20:00|118351.5|118251.5|118357.9|118257.9|118364.3|118264.3|118344.7|118244.7|19
1583393100000|2020-03-05 07:25:00|118359.8|118259.8|118350.4|118250.4|118364.8|118264.8|118348.2|118248.2|31
1583393400000|2020-03-05 07:30:00|118350.7|118250.7|118355.5|118255.5|118377.1|118277.1|118317.8|118217.8|48
1583393700000|2020-03-05 07:35:00|118347.9|118247.9|118351.6|118251.6|118396.2|118296.2|118335|118235|58
1583394000000|2020-03-05 07:40:00|118353.4|118253.4|118362.5|118262.5|118374.9|118274.9|118350.1|118250.1|63
1583394300000|2020-03-05 07:45:00|118367|118267|118384.8|118284.8|118420.2|118320.2|118367|118267|30
1583394600000|2020-03-05 07:50:00|118377.3|118277.3|118371.6|118271.6|118383.4|118283.4|118351.5|118251.5|26
1583394900000|2020-03-05 07:55:00|118361.2|118261.2|118304.5|118204.5|118361.2|118261.2|118304.5|118204.5|28
1583395200000|2020-03-05 08:00:00|118304.2|118204.2|118306|118206|118335.3|118235.3|118273.3|118173.3|63
1583395500000|2020-03-05 08:05:00|118294.8|118194.8|118281.8|118181.8|118322.1|118222.1|118281.8|118181.8|34
1583395800000|2020-03-05 08:10:00|118270|118170|118214.5|118114.5|118270|118170|118190|118090|36
1583396100000|2020-03-05 08:15:00|118211.8|118111.8|118210.5|118110.5|118214.1|118114.1|118153.5|118053.5|61
1583396400000|2020-03-05 08:20:00|118215|118115|118285|118185|118289.9|118189.9|118215|118115|20
1583396700000|2020-03-05 08:25:00|118284.5|118184.5|118319.8|118219.8|118319.8|118219.8|118284.5|118184.5|19
1583397000000|2020-03-05 08:30:00|118322.8|118222.8|118319.3|118219.3|118341.8|118241.8|118309.9|118209.9|24
1583397300000|2020-03-05 08:35:00|118328.4|118228.4|118347.8|118247.8|118368.4|118268.4|118328.4|118228.4|36
1583397600000|2020-03-05 08:40:00|118342.3|118242.3|118388.4|118288.4|118398.3|118298.3|118342.3|118242.3|16
1583397900000|2020-03-05 08:45:00|118385.4|118285.4|118522.6|118422.6|118522.8|118422.8|118378|118278|42
1583398200000|2020-03-05 08:50:00|118522.7|118422.7|118505.8|118405.8|118555.9|118455.9|118468.8|118368.8|63
1583398500000|2020-03-05 08:55:00|118509.4|118409.4|118590.3|118490.3|118593.3|118493.3|118497|118397|70
1583398800000|2020-03-05 09:00:00|118593.3|118493.3|118485.7|118385.7|118593.3|118493.3|118485.7|118346.4|57
1583399100000|2020-03-05 09:05:00|118478.9|118378.9|118518.1|118418.1|118519.9|118419.9|118476.1|118376.1|10
1583399400000|2020-03-05 09:10:00|118505.2|118405.2|118493.4|118393.4|118535|118435|118486.2|118386.2|22
1583399700000|2020-03-05 09:15:00|118491.1|118391.1|118452.2|118352.2|118492.5|118392.5|118446.6|118346.6|30
1583400000000|2020-03-05 09:20:00|118456.4|118356.4|118438.3|118338.3|118456.4|118356.4|118438.3|118338.3|6
1583400300000|2020-03-05 09:25:00|118446.3|118346.3|118451.5|118351.5|118451.5|118351.5|118418.4|118318.4|21
1583400600000|2020-03-05 09:30:00|118449|118349|118375|118275|118451.5|118351.5|118375|118275|30
1583400900000|2020-03-05 09:35:00|118380.2|118280.2|118395.9|118295.9|118417|118317|118380.2|118280.2|9
1583401200000|2020-03-05 09:40:00|118413.8|118313.8|118417.7|118317.7|118440.4|118340.4|118396.3|118296.3|31
1583401500000|2020-03-05 09:45:00|118417.8|118317.8|118393.9|118293.9|118417.8|118317.8|118393.9|118293.9|12
1583401800000|2020-03-05 09:50:00|118398.8|118298.8|118428.8|118328.8|118428.8|118328.8|118398.8|118298.8|6
1583402100000|2020-03-05 09:55:00|118424.2|118324.2|118356.7|118256.7|118424.2|118324.2|118346|118246|24
1583402400000|2020-03-05 10:00:00|118341|118241|118373.7|118273.7|118380.5|118280.5|118341|118241|24
1583402700000|2020-03-05 10:05:00|118371.2|118271.2|118397.8|118297.8|118397.8|118297.8|118371.2|118271.2|4
1583403000000|2020-03-05 10:10:00|118392.5|118292.5|118373.2|118273.2|118392.9|118292.9|118356|118256|24
1583403300000|2020-03-05 10:15:00|118379.3|118279.3|118370.6|118270.6|118379.3|118279.3|118346.4|118246.4|16
1583403600000|2020-03-05 10:20:00|118411.1|118311.1|118411.1|118311.1|118411.1|118311.1|118411.1|118311.1|1
1583403900000|2020-03-05 10:25:00|118404.6|118304.6|118400.6|118300.6|118428.1|118328.1|118398.6|118298.6|13
1583404200000|2020-03-05 10:30:00|118391.6|118291.6|118435.3|118335.3|118435.3|118335.3|118351.9|118251.9|34
1583404500000|2020-03-05 10:35:00|118461.1|118361.1|118476.9|118376.9|118477|118377|118458.1|118358.1|6
1583404800000|2020-03-05 10:40:00|118477|118377|118451.5|118351.5|118497.1|118397.1|118438.4|118338.4|14
1583405100000|2020-03-05 10:45:00|118448.8|118348.8|118448.8|118348.8|118448.8|118348.8|118448.8|118348.8|1
1583405400000|2020-03-05 10:50:00|118436.3|118336.3|118435.7|118335.7|118436.3|118336.3|118427.9|118327.9|4
1583405700000|2020-03-05 10:55:00|118450.7|118350.7|118543|118443|118547|118447|118450.7|118350.7|10
1583406000000|2020-03-05 11:00:00|118546.7|118446.7|118479|118379|118561.7|118461.7|118479|118379|15
1583406300000|2020-03-05 11:05:00|118473.8|118373.8|118539.6|118439.6|118539.6|118439.6|118473.8|118373.8|18
1583406600000|2020-03-05 11:10:00|118535.8|118435.8|118512.8|118412.8|118585.3|118438.8|118480.9|118380.9|25
1583406900000|2020-03-05 11:15:00|118532|118432|118520.9|118420.9|118532|118432|118515.8|118415.8|4
1583407200000|2020-03-05 11:20:00|118526.5|118426.5|118526.5|118426.5|118526.5|118426.5|118526.5|118426.5|1
1583407500000|2020-03-05 11:25:00|118519.9|118419.9|118519.7|118419.7|118524.2|118424.2|118519.7|118419.7|3
1583407800000|2020-03-05 11:30:00|118526|118426|118506.3|118406.3|118527.1|118427.1|118503.8|118403.8|7
1583408100000|2020-03-05 11:35:00|118508.8|118408.8|118516.3|118416.3|118516.3|118416.3|118508.8|118408.8|6
1583408400000|2020-03-05 11:40:00|118513.8|118413.8|118511.3|118411.3|118513.8|118413.8|118511.3|118411.3|2
1583408700000|2020-03-05 11:45:00|118518.5|118418.5|118518.5|118418.5|118518.5|118418.5|118518.5|118418.5|1
1583409000000|2020-03-05 11:50:00|118512.8|118412.8|118518.9|118418.9|118518.9|118418.9|118511.3|118411.3|3
1583409300000|2020-03-05 11:55:00|118523.5|118423.5|118575.4|118375.4|118584.8|118423.5|118523.5|118375.4|4
1583409600000|2020-03-05 12:00:00|118518.9|118418.9|118572.2|118472.2|118623.1|118510|118513.8|118413.8|36
1583409900000|2020-03-05 12:05:00|118567|118467|118583.8|118483.8|118628|118507.2|118552.7|118417.3|30
1583410200000|2020-03-05 12:10:00|118592|118492|118592|118492|118592|118492|118592|118492|1
1583410500000|2020-03-05 12:15:00|118589.5|118489.5|118603.7|118503.7|118611|118511|118586.2|118486.2|38
1583410800000|2020-03-05 12:20:00|118603.9|118503.9|118596.2|118496.2|118620.3|118504.9|118542.8|118412.3|61
1583411100000|2020-03-05 12:25:00|118605|118505|118593.2|118493.2|118630|118530|118590|118490|15
1583411400000|2020-03-05 12:30:00|118585.7|118485.7|118618.6|118518.6|118618.6|118518.6|118585.7|118485.7|13
1583411700000|2020-03-05 12:35:00|118616.1|118516.1|118608|118508|118650.1|118550.1|118579.2|118432.7|53
1583412000000|2020-03-05 12:40:00|118605|118505|118606|118506|118616.7|118516.7|118602.2|118502.2|9
1583412300000|2020-03-05 12:45:00|118603.5|118503.5|118618.1|118518.1|118618.1|118518.1|118602.3|118502.3|10
1583412600000|2020-03-05 12:50:00|118617.6|118517.6|118599.8|118499.8|118617.6|118517.6|118599.8|118499.8|10
1583412900000|2020-03-05 12:55:00|118586.3|118486.3|118574.5|118474.5|118586.3|118486.3|118549|118449|24
1583413200000|2020-03-05 13:00:00|118581.1|118481.1|118614.5|118514.5|118614.5|118514.5|118581.1|118481.1|12
1583413500000|2020-03-05 13:05:00|118609.2|118509.2|118629.8|118529.8|118629.8|118529.8|118609.2|118509.2|5
1583413800000|2020-03-05 13:10:00|118630|118530|118644|118544|118654.4|118554.4|118630|118530|12
1583414100000|2020-03-05 13:15:00|118646.8|118546.8|118665.5|118565.5|118665.5|118565.5|118646.8|118546.8|7
1583414400000|2020-03-05 13:20:00|118666.4|118566.4|118759.1|118659.1|118773.3|118673.3|118659.7|118559.7|43
1583414700000|2020-03-05 13:25:00|118768.8|118668.8|118785|118585|118805|118672.5|118746.4|118565|25
1583415000000|2020-03-05 13:30:00|118750|118550|118752.4|118652.4|118767.4|118652.4|118722.4|118548.8|18
1583415300000|2020-03-05 13:35:00|118765|118665|118750|118650|118786.2|118686.2|118750|118650|41
1583415600000|2020-03-05 13:40:00|118760.3|118660.3|118741.8|118641.8|118760.3|118660.3|118740|118640|21
1583415900000|2020-03-05 13:45:00|118742.3|118642.3|118741.8|118641.8|118752.5|118652.5|118732.5|118632.5|26
1583416200000|2020-03-05 13:50:00|118742.5|118642.5|118820.8|118720.8|118821.3|118721.3|118742.5|118642.5|21
1583416500000|2020-03-05 13:55:00|118820.3|118720.3|118830|118730|118867.5|118767.5|118810|118710|28
1583416800000|2020-03-05 14:00:00|118827.7|118727.7|118905.8|118805.8|118977.5|118844|118827.7|118727.7|56
1583417100000|2020-03-05 14:05:00|118908.6|118808.6|118941.1|118841.1|118962.5|118862.5|118908.6|118808.6|23
1583417400000|2020-03-05 14:10:00|118952.1|118852.1|118929.6|118829.6|118994.8|118862.2|118913.7|118777.3|33
1583417700000|2020-03-05 14:15:00|118930.3|118830.3|118933.5|118833.5|118950.8|118850.8|118925.1|118825.1|21
1583418000000|2020-03-05 14:20:00|118930.5|118830.5|118946.3|118846.3|118949.4|118849.4|118930.5|118830.5|25
1583418300000|2020-03-05 14:25:00|118944.8|118844.8|118983.8|118783.8|118983.8|118844.8|118913.6|118751.8|28
1583418600000|2020-03-05 14:30:00|118978|118778|118927.2|118827.2|118990|118838.5|118900.8|118774.4|27
1583418900000|2020-03-05 14:35:00|118922.2|118822.2|118856.4|118756.4|118922.2|118822.2|118823.8|118723.8|36
1583419200000|2020-03-05 14:40:00|118861.5|118761.5|118823.3|118723.3|118865.7|118765.7|118819|118719|30
1583419500000|2020-03-05 14:45:00|118824.6|118724.6|118883.6|118683.6|118905|118745.3|118817.4|118683.6|21
1583419800000|2020-03-05 14:50:00|118885|118685|118914.1|118714.1|118921.9|118777.1|118855.1|118685|12
1583420100000|2020-03-05 14:55:00|118914.4|118714.4|118945|118745|118945.8|118799.8|118862.8|118714.4|13
1583420400000|2020-03-05 15:00:00|118950|118750|118884.9|118784.9|118955|118814.5|118884.9|118750|10
1583420700000|2020-03-05 15:05:00|118878.9|118778.9|118847.9|118747.9|118884.2|118784.2|118835.6|118735.6|10
1583421000000|2020-03-05 15:10:00|118851.4|118751.4|118885.2|118685.2|118903.2|118751.4|118851.4|118685.2|10
1583421300000|2020-03-05 15:15:00|118890|118690|118907|118707|118920|118720|118884.5|118684.5|7
1583421600000|2020-03-05 15:20:00|118905.5|118705.5|118844.9|118744.9|118905.5|118744.9|118844.9|118673.1|19
1583421900000|2020-03-05 15:25:00|118849.9|118749.9|118858.4|118758.4|118874.1|118774.1|118844.5|118744.5|25
1583422200000|2020-03-05 15:30:00|118860.2|118760.2|118918.3|118818.3|118955|118833.1|118860.2|118726.3|41
1583422500000|2020-03-05 15:35:00|118933.3|118833.3|118936.3|118836.3|118938.8|118838.8|118923.4|118823.4|13
1583422800000|2020-03-05 15:40:00|118941.2|118841.2|118946.1|118846.1|118946.1|118846.1|118941.2|118841.2|6
1583423100000|2020-03-05 15:45:00|118943.2|118843.2|118941.4|118841.4|118968.9|118845.3|118906.4|118761.5|21
1583423400000|2020-03-05 15:50:00|118936.8|118836.8|118958.9|118758.9|118980|118836.8|118936|118758.9|14
1583423700000|2020-03-05 15:55:00|118963.9|118763.9|118957|118757|118973.8|118791.1|118891.1|118732|17
1583424000000|2020-03-05 16:00:00|118957.7|118757.7|118953.7|118753.7|118964.2|118764.2|118953.7|118753.7|13
1583424300000|2020-03-05 16:05:00|118948.1|118748.1|118925.2|118725.2|118948.1|118748.1|118906.1|118706.1|18
1583424600000|2020-03-05 16:10:00|118930.3|118730.3|118932.9|118732.9|118942.8|118742.8|118918.8|118718.8|24
1583424900000|2020-03-05 16:15:00|118911.3|118711.3|118913.5|118713.5|118925.1|118725.1|118890.4|118690.4|20
1583425200000|2020-03-05 16:20:00|118922.7|118722.7|118924.7|118724.7|118924.7|118724.7|118922.7|118722.7|4
1583425500000|2020-03-05 16:25:00|118934.3|118734.3|118934.3|118734.3|118934.3|118734.3|118924.9|118724.9|5
1583425800000|2020-03-05 16:30:00|118929.9|118729.9|118923.8|118723.8|118937.5|118737.5|118923.8|118723.8|15
1583426100000|2020-03-05 16:35:00|118930.5|118730.5|118927.9|118727.9|118930.5|118730.5|118925.1|118725.1|21
1583426400000|2020-03-05 16:40:00|118930.5|118730.5|118889.4|118789.4|118972|118797|118889.4|118726.4|15
1583426700000|2020-03-05 16:45:00|118888.5|118788.5|118957.5|118757.5|118957.5|118788.5|118888.4|118757.5|3
1583427000000|2020-03-05 16:50:00|118953.4|118753.4|118962|118762|118963.5|118763.5|118952.9|118752.9|8
1583427300000|2020-03-05 16:55:00|118962.5|118762.5|118964|118764|118968.9|118768.9|118957|118757|21
1583427600000|2020-03-05 17:00:00|118964.3|118764.3|118979.4|118779.4|118983.5|118783.5|118964.3|118764.3|8
1583427900000|2020-03-05 17:05:00|118981.9|118781.9|119052|118852|119056.6|118856.6|118981.9|118781.9|48
1583428200000|2020-03-05 17:10:00|119062|118862|119068.5|118868.5|119077|118877|119062|118862|11
1583428500000|2020-03-05 17:15:00|119073.5|118873.5|119068.5|118868.5|119073.5|118873.5|119066.2|118866.2|4
1583428800000|2020-03-05 17:20:00|119059.1|118859.1|119051.5|118851.5|119059.1|118859.1|119051.5|118851.5|4
1583429100000|2020-03-05 17:25:00|119043.5|118843.5|119041|118841|119051|118869.2|118943.6|118793.5|35
1583429400000|2020-03-05 17:30:00|119040.9|118840.9|119060.8|118860.8|119064.4|118864.4|119039.6|118839.6|13
1583429700000|2020-03-05 17:35:00|119065.8|118865.8|119150.8|118950.8|119155|118955|119065.3|118865.3|27
1583430000000|2020-03-05 17:40:00|119155.8|118955.8|119250.8|119050.8|119276.8|119076.8|119155.8|118955.8|59
1583430300000|2020-03-05 17:45:00|119235.8|119035.8|119305.8|119105.8|119315.8|119115.8|119235.8|119035.8|23
1583430600000|2020-03-05 17:50:00|119310.8|119110.8|119292.1|119092.1|119352.5|119152.5|119292.1|119092.1|28
1583430900000|2020-03-05 17:55:00|119290|119090|119154.4|118954.4|119290|119090|119152.1|118952.1|43
1583431200000|2020-03-05 18:00:00|119159.8|118959.8|119128.9|118928.9|119174.1|118974.1|119005.9|118845|21
1583431500000|2020-03-05 18:05:00|119126.4|118926.4|119171.8|118971.8|119171.8|118971.8|119126.4|118926.4|15
1583431800000|2020-03-05 18:10:00|119171.3|118971.3|119260|119060|119260|119060|119124.4|118950.3|25
1583432100000|2020-03-05 18:15:00|119262.5|119062.5|119201.1|119001.1|119262.5|119062.5|119201.1|119001.1|6
1583432400000|2020-03-05 18:20:00|119200.4|119000.4|119093.2|118993.2|119200.4|119000.6|119073|118904.6|14
1583432700000|2020-03-05 18:25:00|119094.7|118994.7|119138.8|118938.8|119145.8|119009.3|119094.7|118938.8|9
1583433000000|2020-03-05 18:30:00|119141.3|118941.3|119124.5|118924.5|119150.6|118950.6|119106.6|118906.6|11
1583433300000|2020-03-05 18:35:00|119119|118919|119126|118926|119126|118926|119119|118919|3
1583433600000|2020-03-05 18:40:00|119123.5|118923.5|119113.7|118913.7|119123.8|118923.8|119113.7|118913.7|5
1583433900000|2020-03-05 18:45:00|119137.1|118937.1|119137.1|118937.1|119137.4|118937.4|119137.1|118937.1|3
1583434200000|2020-03-05 18:50:00|119137.8|118937.8|119127.3|118927.3|119137.8|118937.8|119121.7|118921.7|12
1583434500000|2020-03-05 18:55:00|119121.1|118921.1|119119.9|118919.9|119121.9|118951.7|119051.7|118890.4|11
1583434800000|2020-03-05 19:00:00|119121.9|118921.9|119122.2|118922.2|119122.4|118922.4|119121.9|118921.9|3
1583435100000|2020-03-05 19:05:00|119121.7|118921.7|119122.4|118922.4|119127.4|118927.4|119117.5|118917.5|6
1583435400000|2020-03-05 19:10:00|119117.8|118917.8|119117.8|118917.8|119117.8|118917.8|119112.8|118912.8|3
1583435700000|2020-03-05 19:15:00|119122.8|118922.8|119141.3|118941.3|119150.8|118989.6|119089.6|118922.8|10
1583436000000|2020-03-05 19:20:00|119142.1|118942.1|119180.3|118980.3|119181.3|118981.3|119142.1|118942.1|3
1583436300000|2020-03-05 19:25:00|119183.8|118983.8|119211.3|119011.3|119266.9|119066.9|119183.8|118983.8|13
1583436600000|2020-03-05 19:30:00|119211.2|119011.2|119164.4|119064.4|119236.1|119064.4|119142.9|119004.4|13
1583436900000|2020-03-05 19:35:00|119159.9|119059.9|119198.2|118998.2|119198.2|119059.9|119153.2|118998.2|3
1583437500000|2020-03-05 19:45:00|119155.8|119055.8|119209.7|119009.7|119220|119055.8|119155.8|118994.7|14
1583437800000|2020-03-05 19:50:00|119206|119006|119174.5|119074.5|119210.8|119074.5|119169.5|118978|18
1583438100000|2020-03-05 19:55:00|119179|119079|119181.5|119081.5|119181.5|119081.5|119179|119079|2
1583438400000|2020-03-05 20:00:00|119182.5|119082.5|119222|119022|119236.9|119085.5|119182.5|119022|7
1583438700000|2020-03-05 20:05:00|119204.3|119004.3|119195.6|118995.6|119215.6|119015.6|119100.1|118900.1|29
1583439000000|2020-03-05 20:10:00|119188.1|118988.1|119223.6|119023.6|119223.6|119023.6|119174.5|118974.5|27
1583439300000|2020-03-05 20:15:00|119246|119046|119248.3|119048.3|119273.7|119073.7|119240.1|119040.1|24
1583439600000|2020-03-05 20:20:00|119262.5|119062.5|119231.1|119031.1|119280.2|119080.2|119163.6|119000.5|21
1583439900000|2020-03-05 20:25:00|119241.8|119041.8|119226.1|119026.1|119241.8|119041.8|119226.1|119026.1|6
1583440200000|2020-03-05 20:30:00|119222.3|119022.3|119218.7|119018.7|119223.2|119023.2|119213.7|119013.7|9
1583440500000|2020-03-05 20:35:00|119218.1|119018.1|119169.9|118969.9|119218.1|119018.1|119153.1|118953.1|25
1583440800000|2020-03-05 20:40:00|119183.2|118983.2|119183.2|118983.2|119183.2|118983.2|119183.2|118983.2|1
1583441100000|2020-03-05 20:45:00|119190.5|118990.5|119183.2|118983.2|119199.5|118999.5|119183.2|118983.2|4
1583441400000|2020-03-05 20:50:00|119172.9|118972.9|119088.2|118888.2|119200.4|119000.4|119088.2|118888.2|32
1583441700000|2020-03-05 20:55:00|119086|118886|119099.5|118899.5|119136.4|118936.4|119067.2|118867.2|37
1583373600000|2020-03-05 02:00:00|118611.5|118511.5|118647|118547|118647|118547|118600|118500|157
1583373900000|2020-03-05 02:05:00|118647.5|118547.5|118760.6|118660.6|118760.6|118660.6|118647|118547|210
1583374200000|2020-03-05 02:10:00|118765.2|118665.2|118720|118620|118786.5|118686.5|118712|118612|233
1583374500000|2020-03-05 02:15:00|118718|118618|118733|118633|118747.5|118647.5|118709.5|118609.5|193
1583374800000|2020-03-05 02:20:00|118733.5|118633.5|118721|118621|118736.5|118636.5|118708.5|118608.5|138
1583375100000|2020-03-05 02:25:00|118719.2|118619.2|118678.4|118578.4|118723.7|118623.7|118668.9|118568.9|184
1583375400000|2020-03-05 02:30:00|118677.9|118577.9|118641.3|118541.3|118707.2|118607.2|118641.3|118541.3|193
1583375700000|2020-03-05 02:35:00|118640.8|118540.8|118691.5|118591.5|118705.4|118605.4|118637.1|118537.1|155
1583376000000|2020-03-05 02:40:00|118686.7|118586.7|118636.2|118536.2|118706|118606|118636.2|118536.2|110
1583376300000|2020-03-05 02:45:00|118631.8|118531.8|118406.9|118306.9|118636.7|118536.7|118406.9|118306.9|262
1583376600000|2020-03-05 02:50:00|118407|118307|118485.5|118385.5|118496.5|118396.5|118384.7|118284.7|264
1583376900000|2020-03-05 02:55:00|118490|118390|118490|118390|118540.8|118440.8|118481.2|118381.2|162
1583377200000|2020-03-05 03:00:00|118480.5|118380.5|118528|118428|118530|118430|118480|118380|194
1583377500000|2020-03-05 03:05:00|118527|118427|118525.5|118425.5|118532.8|118432.8|118504.5|118404.5|152
1583377800000|2020-03-05 03:10:00|118537|118437|118541|118441|118564.5|118464.5|118530|118430|127
1583378100000|2020-03-05 03:15:00|118544|118444|118511|118411|118545.5|118445.5|118496.5|118396.5|83
1583378400000|2020-03-05 03:20:00|118515.8|118415.8|118527.4|118427.4|118536.9|118436.9|118515.1|118415.1|83
1583378700000|2020-03-05 03:25:00|118524.9|118424.9|118488.7|118388.7|118529.1|118429.1|118488.7|118388.7|91
1583379000000|2020-03-05 03:30:00|118489.2|118389.2|118494.5|118394.5|118497.9|118397.9|118460.6|118360.6|104
1583379300000|2020-03-05 03:35:00|118500|118400|118544.5|118444.5|118553|118453|118500|118400|77
1583379600000|2020-03-05 03:40:00|118541.5|118441.5|118558.9|118458.9|118562.3|118462.3|118534.5|118434.5|80
1583379900000|2020-03-05 03:45:00|118558.5|118458.5|118598|118498|118598.5|118498.5|118549.9|118449.9|74
1583380200000|2020-03-05 03:50:00|118597.5|118497.5|118594.5|118494.5|118600|118500|118584.5|118484.5|47
1583380500000|2020-03-05 03:55:00|118590.5|118490.5|118595.5|118495.5|118604.5|118504.5|118590.5|118490.5|70
1583380800000|2020-03-05 04:00:00|118596|118496|118558.5|118458.5|118596|118496|118554.5|118454.5|38
1583381100000|2020-03-05 04:05:00|118559|118459|118574.5|118474.5|118576.5|118476.5|118558.5|118458.5|42
1583381400000|2020-03-05 04:10:00|118575|118475|118579.5|118479.5|118581|118481|118570|118470|34
1583381700000|2020-03-05 04:15:00|118577.5|118477.5|118629|118529|118629|118529|118575.5|118475.5|85
1583382000000|2020-03-05 04:20:00|118628.5|118528.5|118605.5|118505.5|118637.8|118537.8|118605|118505|105
1583382300000|2020-03-05 04:25:00|118610.5|118510.5|118529|118429|118610.5|118510.5|118514.5|118414.5|145
1583382600000|2020-03-05 04:30:00|118530.4|118430.4|118490.9|118390.9|118530.4|118430.4|118484.5|118384.5|106
1583382900000|2020-03-05 04:35:00|118495.9|118395.9|118502.2|118402.2|118502.2|118402.2|118468.3|118368.3|72
1583383200000|2020-03-05 04:40:00|118502.6|118402.6|118504.7|118404.7|118536.8|118436.8|118502.6|118402.6|86
1583383500000|2020-03-05 04:45:00|118504.2|118404.2|118532|118432|118532.7|118432.7|118504.1|118404.1|95
1583383800000|2020-03-05 04:50:00|118531.5|118431.5|118500.5|118400.5|118536.4|118436.4|118494.6|118394.6|104
1583384100000|2020-03-05 04:55:00|118503.3|118403.3|118525|118425|118537.7|118437.7|118495.9|118395.9|123
1583384400000|2020-03-05 05:00:00|118524.5|118424.5|118483.5|118383.5|118524.5|118424.5|118450.5|118350.5|134
1583384700000|2020-03-05 05:05:00|118484|118384|118484.5|118384.5|118510.5|118410.5|118483.5|118383.5|33
1583385000000|2020-03-05 05:10:00|118493|118393|118435|118335|118494|118394|118435|118335|88
1583385300000|2020-03-05 05:15:00|118434.5|118334.5|118354|118254|118435.5|118335.5|118329|118229|207
1583385600000|2020-03-05 05:20:00|118356.5|118256.5|118372.1|118272.1|118392|118292|118351|118251|125
1583385900000|2020-03-05 05:25:00|118369.8|118269.8|118290|118190|118372|118272|118271.4|118171.4|206
1583386200000|2020-03-05 05:30:00|118290.5|118190.5|118240.5|118140.5|118308|118208|118240.5|118140.5|218
1583386500000|2020-03-05 05:35:00|118240|118140|118086.3|117986.3|118261|118161|118086.3|117986.3|285
1583386800000|2020-03-05 05:40:00|118091|117991|118188|118088|118201.8|118101.8|118091|117991|175
1583387100000|2020-03-05 05:45:00|118188.5|118088.5|118207.5|118107.5|118211.5|118111.5|118183|118083|164
1583387400000|2020-03-05 05:50:00|118214.3|118114.3|118124.5|118024.5|118221.3|118121.3|118066.1|117966.1|198
1583387700000|2020-03-05 05:55:00|118123|118023|118093|117993|118125|118025|118027.6|117927.6|234
1583388000000|2020-03-05 06:00:00|118087.8|117987.8|118146.5|118046.5|118151.8|118051.8|118079.5|117979.5|173
1583388300000|2020-03-05 06:05:00|118149.3|118049.3|118189.9|118089.9|118202.5|118102.5|118124.9|118024.9|251
1583388600000|2020-03-05 06:10:00|118196|118096|118218.4|118118.4|118248|118148|118196|118096|164
1583388900000|2020-03-05 06:15:00|118213|118113|118177.5|118077.5|118226.9|118126.9|118158.2|118058.2|167
1583389200000|2020-03-05 06:20:00|118178|118078|118175.2|118075.2|118191.4|118091.4|118166.3|118066.3|83
1583389500000|2020-03-05 06:25:00|118176.7|118076.7|118166|118066|118187|118087|118136.2|118036.2|99
1583389800000|2020-03-05 06:30:00|118166.5|118066.5|118116.2|118016.2|118176.5|118076.5|118107|118007|57
1583390100000|2020-03-05 06:35:00|118111.7|118011.7|118154.2|118054.2|118158.5|118058.5|118101.1|118001.1|22
1583390400000|2020-03-05 06:40:00|118168.5|118068.5|118224|118124|118224|118124|118159.2|118059.2|59
1583390700000|2020-03-05 06:45:00|118224.5|118124.5|118275|118175|118294.3|118194.3|118224.5|118124.5|61
1583391000000|2020-03-05 06:50:00|118267.5|118167.5|118239.2|118139.2|118287.2|118187.2|118228.8|118128.8|57
1583391300000|2020-03-05 06:55:00|118242.7|118142.7|118221.9|118121.9|118247|118147|118213.7|118113.7|18
1583391600000|2020-03-05 07:00:00|118225.4|118125.4|118314.3|118214.3|118314.3|118214.3|118225.4|118125.4|38
1583391900000|2020-03-05 07:05:00|118309|118209|118361.5|118261.5|118361.5|118261.5|118302|118202|48
1583392200000|2020-03-05 07:10:00|118366.7|118266.7|118374.3|118274.3|118417|118317|118341.1|118241.1|52
1583392500000|2020-03-05 07:15:00|118374.9|118274.9|118359.7|118259.7|118374.9|118274.9|118325.1|118225.1|23
1583392800000|2020-03-05 07:20:00|118351.5|118251.5|118357.9|118257.9|118364.3|118264.3|118344.7|118244.7|19
1583393100000|2020-03-05 07:25:00|118359.8|118259.8|118350.4|118250.4|118364.8|118264.8|118348.2|118248.2|31
1583393400000|2020-03-05 07:30:00|118350.7|118250.7|118355.5|118255.5|118377.1|118277.1|118317.8|118217.8|48
1583393700000|2020-03-05 07:35:00|118347.9|118247.9|118351.6|118251.6|118396.2|118296.2|118335|118235|58
1583394000000|2020-03-05 07:40:00|118353.4|118253.4|118362.5|118262.5|118374.9|118274.9|118350.1|118250.1|63
1583394300000|2020-03-05 07:45:00|118367|118267|118384.8|118284.8|118420.2|118320.2|118367|118267|30
1583394600000|2020-03-05 07:50:00|118377.3|118277.3|118371.6|118271.6|118383.4|118283.4|118351.5|118251.5|26
1583394900000|2020-03-05 07:55:00|118361.2|118261.2|118304.5|118204.5|118361.2|118261.2|118304.5|118204.5|28
1583395200000|2020-03-05 08:00:00|118304.2|118204.2|118306|118206|118335.3|118235.3|118273.3|118173.3|63
1583395500000|2020-03-05 08:05:00|118294.8|118194.8|118281.8|118181.8|118322.1|118222.1|118281.8|118181.8|34
1583395800000|2020-03-05 08:10:00|118270|118170|118214.5|118114.5|118270|118170|118190|118090|36
1583396100000|2020-03-05 08:15:00|118211.8|118111.8|118210.5|118110.5|118214.1|118114.1|118153.5|118053.5|61
1583396400000|2020-03-05 08:20:00|118215|118115|118285|118185|118289.9|118189.9|118215|118115|20
1583396700000|2020-03-05 08:25:00|118284.5|118184.5|118319.8|118219.8|118319.8|118219.8|118284.5|118184.5|19
1583397000000|2020-03-05 08:30:00|118322.8|118222.8|118319.3|118219.3|118341.8|118241.8|118309.9|118209.9|24
1583397300000|2020-03-05 08:35:00|118328.4|118228.4|118347.8|118247.8|118368.4|118268.4|118328.4|118228.4|36
1583397600000|2020-03-05 08:40:00|118342.3|118242.3|118388.4|118288.4|118398.3|118298.3|118342.3|118242.3|16
1583397900000|2020-03-05 08:45:00|118385.4|118285.4|118522.6|118422.6|118522.8|118422.8|118378|118278|42
1583398200000|2020-03-05 08:50:00|118522.7|118422.7|118505.8|118405.8|118555.9|118455.9|118468.8|118368.8|63
1583398500000|2020-03-05 08:55:00|118509.4|118409.4|118590.3|118490.3|118593.3|118493.3|118497|118397|70
1583398800000|2020-03-05 09:00:00|118593.3|118493.3|118485.7|118385.7|118593.3|118493.3|118485.7|118346.4|57
1583399100000|2020-03-05 09:05:00|118478.9|118378.9|118518.1|118418.1|118519.9|118419.9|118476.1|118376.1|10
1583399400000|2020-03-05 09:10:00|118505.2|118405.2|118493.4|118393.4|118535|118435|118486.2|118386.2|22
1583399700000|2020-03-05 09:15:00|118491.1|118391.1|118452.2|118352.2|118492.5|118392.5|118446.6|118346.6|30
1583400000000|2020-03-05 09:20:00|118456.4|118356.4|118438.3|118338.3|118456.4|118356.4|118438.3|118338.3|6
1583400300000|2020-03-05 09:25:00|118446.3|118346.3|118451.5|118351.5|118451.5|118351.5|118418.4|118318.4|21
1583400600000|2020-03-05 09:30:00|118449|118349|118375|118275|118451.5|118351.5|118375|118275|30
1583400900000|2020-03-05 09:35:00|118380.2|118280.2|118395.9|118295.9|118417|118317|118380.2|118280.2|9
1583401200000|2020-03-05 09:40:00|118413.8|118313.8|118417.7|118317.7|118440.4|118340.4|118396.3|118296.3|31
1583401500000|2020-03-05 09:45:00|118417.8|118317.8|118393.9|118293.9|118417.8|118317.8|118393.9|118293.9|12
1583401800000|2020-03-05 09:50:00|118398.8|118298.8|118428.8|118328.8|118428.8|118328.8|118398.8|118298.8|6
1583402100000|2020-03-05 09:55:00|118424.2|118324.2|118356.7|118256.7|118424.2|118324.2|118346|118246|24
1583402400000|2020-03-05 10:00:00|118341|118241|118373.7|118273.7|118380.5|118280.5|118341|118241|24
1583402700000|2020-03-05 10:05:00|118371.2|118271.2|118397.8|118297.8|118397.8|118297.8|118371.2|118271.2|4
1583403000000|2020-03-05 10:10:00|118392.5|118292.5|118373.2|118273.2|118392.9|118292.9|118356|118256|24
1583403300000|2020-03-05 10:15:00|118379.3|118279.3|118370.6|118270.6|118379.3|118279.3|118346.4|118246.4|16
1583403600000|2020-03-05 10:20:00|118411.1|118311.1|118411.1|118311.1|118411.1|118311.1|118411.1|118311.1|1
1583403900000|2020-03-05 10:25:00|118404.6|118304.6|118400.6|118300.6|118428.1|118328.1|118398.6|118298.6|13
1583404200000|2020-03-05 10:30:00|118391.6|118291.6|118435.3|118335.3|118435.3|118335.3|118351.9|118251.9|34
1583404500000|2020-03-05 10:35:00|118461.1|118361.1|118476.9|118376.9|118477|118377|118458.1|118358.1|6
1583404800000|2020-03-05 10:40:00|118477|118377|118451.5|118351.5|118497.1|118397.1|118438.4|118338.4|14
1583405100000|2020-03-05 10:45:00|118448.8|118348.8|118448.8|118348.8|118448.8|118348.8|118448.8|118348.8|1
1583405400000|2020-03-05 10:50:00|118436.3|118336.3|118435.7|118335.7|118436.3|118336.3|118427.9|118327.9|4
1583405700000|2020-03-05 10:55:00|118450.7|118350.7|118543|118443|118547|118447|118450.7|118350.7|10
1583406000000|2020-03-05 11:00:00|118546.7|118446.7|118479|118379|118561.7|118461.7|118479|118379|15
1583406300000|2020-03-05 11:05:00|118473.8|118373.8|118539.6|118439.6|118539.6|118439.6|118473.8|118373.8|18
1583406600000|2020-03-05 11:10:00|118535.8|118435.8|118512.8|118412.8|118585.3|118438.8|118480.9|118380.9|25
1583406900000|2020-03-05 11:15:00|118532|118432|118520.9|118420.9|118532|118432|118515.8|118415.8|4
1583407200000|2020-03-05 11:20:00|118526.5|118426.5|118526.5|118426.5|118526.5|118426.5|118526.5|118426.5|1
1583407500000|2020-03-05 11:25:00|118519.9|118419.9|118519.7|118419.7|118524.2|118424.2|118519.7|118419.7|3
1583407800000|2020-03-05 11:30:00|118526|118426|118506.3|118406.3|118527.1|118427.1|118503.8|118403.8|7
1583408100000|2020-03-05 11:35:00|118508.8|118408.8|118516.3|118416.3|118516.3|118416.3|118508.8|118408.8|6
1583408400000|2020-03-05 11:40:00|118513.8|118413.8|118511.3|118411.3|118513.8|118413.8|118511.3|118411.3|2
1583408700000|2020-03-05 11:45:00|118518.5|118418.5|118518.5|118418.5|118518.5|118418.5|118518.5|118418.5|1
1583409000000|2020-03-05 11:50:00|118512.8|118412.8|118518.9|118418.9|118518.9|118418.9|118511.3|118411.3|3
1583409300000|2020-03-05 11:55:00|118523.5|118423.5|118575.4|118375.4|118584.8|118423.5|118523.5|118375.4|4
1583409600000|2020-03-05 12:00:00|118518.9|118418.9|118572.2|118472.2|118623.1|118510|118513.8|118413.8|36
1583409900000|2020-03-05 12:05:00|118567|118467|118583.8|118483.8|118628|118507.2|118552.7|118417.3|30
1583410200000|2020-03-05 12:10:00|118592|118492|118592|118492|118592|118492|118592|118492|1
1583410500000|2020-03-05 12:15:00|118589.5|118489.5|118603.7|118503.7|118611|118511|118586.2|118486.2|38
1583410800000|2020-03-05 12:20:00|118603.9|118503.9|118596.2|118496.2|118620.3|118504.9|118542.8|118412.3|61
1583411100000|2020-03-05 12:25:00|118605|118505|118593.2|118493.2|118630|118530|118590|118490|15
1583411400000|2020-03-05 12:30:00|118585.7|118485.7|118618.6|118518.6|118618.6|118518.6|118585.7|118485.7|13
1583411700000|2020-03-05 12:35:00|118616.1|118516.1|118608|118508|118650.1|118550.1|118579.2|118432.7|53
1583412000000|2020-03-05 12:40:00|118605|118505|118606|118506|118616.7|118516.7|118602.2|118502.2|9
1583412300000|2020-03-05 12:45:00|118603.5|118503.5|118618.1|118518.1|118618.1|118518.1|118602.3|118502.3|10
1583412600000|2020-03-05 12:50:00|118617.6|118517.6|118599.8|118499.8|118617.6|118517.6|118599.8|118499.8|10
1583412900000|2020-03-05 12:55:00|118586.3|118486.3|118574.5|118474.5|118586.3|118486.3|118549|118449|24
1583413200000|2020-03-05 13:00:00|118581.1|118481.1|118614.5|118514.5|118614.5|118514.5|118581.1|118481.1|12
1583413500000|2020-03-05 13:05:00|118609.2|118509.2|118629.8|118529.8|118629.8|118529.8|118609.2|118509.2|5
1583413800000|2020-03-05 13:10:00|118630|118530|118644|118544|118654.4|118554.4|118630|118530|12
1583414100000|2020-03-05 13:15:00|118646.8|118546.8|118665.5|118565.5|118665.5|118565.5|118646.8|118546.8|7
1583414400000|2020-03-05 13:20:00|118666.4|118566.4|118759.1|118659.1|118773.3|118673.3|118659.7|118559.7|43
1583414700000|2020-03-05 13:25:00|118768.8|118668.8|118785|118585|118805|118672.5|118746.4|118565|25
1583415000000|2020-03-05 13:30:00|118750|118550|118752.4|118652.4|118767.4|118652.4|118722.4|118548.8|18
1583415300000|2020-03-05 13:35:00|118765|118665|118750|118650|118786.2|118686.2|118750|118650|41
1583415600000|2020-03-05 13:40:00|118760.3|118660.3|118741.8|118641.8|118760.3|118660.3|118740|118640|21
1583415900000|2020-03-05 13:45:00|118742.3|118642.3|118741.8|118641.8|118752.5|118652.5|118732.5|118632.5|26
1583416200000|2020-03-05 13:50:00|118742.5|118642.5|118820.8|118720.8|118821.3|118721.3|118742.5|118642.5|21
1583416500000|2020-03-05 13:55:00|118820.3|118720.3|118830|118730|118867.5|118767.5|118810|118710|28
1583416800000|2020-03-05 14:00:00|118827.7|118727.7|118905.8|118805.8|118977.5|118844|118827.7|118727.7|56
1583417100000|2020-03-05 14:05:00|118908.6|118808.6|118941.1|118841.1|118962.5|118862.5|118908.6|118808.6|23
1583417400000|2020-03-05 14:10:00|118952.1|118852.1|118929.6|118829.6|118994.8|118862.2|118913.7|118777.3|33
1583417700000|2020-03-05 14:15:00|118930.3|118830.3|118933.5|118833.5|118950.8|118850.8|118925.1|118825.1|21
1583418000000|2020-03-05 14:20:00|118930.5|118830.5|118946.3|118846.3|118949.4|118849.4|118930.5|118830.5|25
1583418300000|2020-03-05 14:25:00|118944.8|118844.8|118983.8|118783.8|118983.8|118844.8|118913.6|118751.8|28
1583418600000|2020-03-05 14:30:00|118978|118778|118927.2|118827.2|118990|118838.5|118900.8|118774.4|27
1583418900000|2020-03-05 14:35:00|118922.2|118822.2|118856.4|118756.4|118922.2|118822.2|118823.8|118723.8|36
1583419200000|2020-03-05 14:40:00|118861.5|118761.5|118823.3|118723.3|118865.7|118765.7|118819|118719|30
1583419500000|2020-03-05 14:45:00|118824.6|118724.6|118883.6|118683.6|118905|118745.3|118817.4|118683.6|21
1583419800000|2020-03-05 14:50:00|118885|118685|118914.1|118714.1|118921.9|118777.1|118855.1|118685|12
1583420100000|2020-03-05 14:55:00|118914.4|118714.4|118945|118745|118945.8|118799.8|118862.8|118714.4|13
1583420400000|2020-03-05 15:00:00|118950|118750|118884.9|118784.9|118955|118814.5|118884.9|118750|10
1583420700000|2020-03-05 15:05:00|118878.9|118778.9|118847.9|118747.9|118884.2|118784.2|118835.6|118735.6|10
1583421000000|2020-03-05 15:10:00|118851.4|118751.4|118885.2|118685.2|118903.2|118751.4|118851.4|118685.2|10
1583421300000|2020-03-05 15:15:00|118890|118690|118907|118707|118920|118720|118884.5|118684.5|7
1583421600000|2020-03-05 15:20:00|118905.5|118705.5|118844.9|118744.9|118905.5|118744.9|118844.9|118673.1|19
1583421900000|2020-03-05 15:25:00|118849.9|118749.9|118858.4|118758.4|118874.1|118774.1|118844.5|118744.5|25
1583422200000|2020-03-05 15:30:00|118860.2|118760.2|118918.3|118818.3|118955|118833.1|118860.2|118726.3|41
1583422500000|2020-03-05 15:35:00|118933.3|118833.3|118936.3|118836.3|118938.8|118838.8|118923.4|118823.4|13
1583422800000|2020-03-05 15:40:00|118941.2|118841.2|118946.1|118846.1|118946.1|118846.1|118941.2|118841.2|6
1583423100000|2020-03-05 15:45:00|118943.2|118843.2|118941.4|118841.4|118968.9|118845.3|118906.4|118761.5|21
1583423400000|2020-03-05 15:50:00|118936.8|118836.8|118958.9|118758.9|118980|118836.8|118936|118758.9|14
1583423700000|2020-03-05 15:55:00|118963.9|118763.9|118957|118757|118973.8|118791.1|118891.1|118732|17
1583424000000|2020-03-05 16:00:00|118957.7|118757.7|118953.7|118753.7|118964.2|118764.2|118953.7|118753.7|13
1583424300000|2020-03-05 16:05:00|118948.1|118748.1|118925.2|118725.2|118948.1|118748.1|118906.1|118706.1|18
1583424600000|2020-03-05 16:10:00|118930.3|118730.3|118932.9|118732.9|118942.8|118742.8|118918.8|118718.8|24
1583424900000|2020-03-05 16:15:00|118911.3|118711.3|118913.5|118713.5|118925.1|118725.1|118890.4|118690.4|20
1583425200000|2020-03-05 16:20:00|118922.7|118722.7|118924.7|118724.7|118924.7|118724.7|118922.7|118722.7|4
1583425500000|2020-03-05 16:25:00|118934.3|118734.3|118934.3|118734.3|118934.3|118734.3|118924.9|118724.9|5
1583425800000|2020-03-05 16:30:00|118929.9|118729.9|118923.8|118723.8|118937.5|118737.5|118923.8|118723.8|15
1583426100000|2020-03-05 16:35:00|118930.5|118730.5|118927.9|118727.9|118930.5|118730.5|118925.1|118725.1|21
1583426400000|2020-03-05 16:40:00|118930.5|118730.5|118889.4|118789.4|118972|118797|118889.4|118726.4|15
1583426700000|2020-03-05 16:45:00|118888.5|118788.5|118957.5|118757.5|118957.5|118788.5|118888.4|118757.5|3
1583427000000|2020-03-05 16:50:00|118953.4|118753.4|118962|118762|118963.5|118763.5|118952.9|118752.9|8
1583427300000|2020-03-05 16:55:00|118962.5|118762.5|118964|118764|118968.9|118768.9|118957|118757|21
1583427600000|2020-03-05 17:00:00|118964.3|118764.3|118979.4|118779.4|118983.5|118783.5|118964.3|118764.3|8
1583427900000|2020-03-05 17:05:00|118981.9|118781.9|119052|118852|119056.6|118856.6|118981.9|118781.9|48
1583428200000|2020-03-05 17:10:00|119062|118862|119068.5|118868.5|119077|118877|119062|118862|11
1583428500000|2020-03-05 17:15:00|119073.5|118873.5|119068.5|118868.5|119073.5|118873.5|119066.2|118866.2|4
1583428800000|2020-03-05 17:20:00|119059.1|118859.1|119051.5|118851.5|119059.1|118859.1|119051.5|118851.5|4
1583429100000|2020-03-05 17:25:00|119043.5|118843.5|119041|118841|119051|118869.2|118943.6|118793.5|35
1583429400000|2020-03-05 17:30:00|119040.9|118840.9|119060.8|118860.8|119064.4|118864.4|119039.6|118839.6|13
1583429700000|2020-03-05 17:35:00|119065.8|118865.8|119150.8|118950.8|119155|118955|119065.3|118865.3|27
1583430000000|2020-03-05 17:40:00|119155.8|118955.8|119250.8|119050.8|119276.8|119076.8|119155.8|118955.8|59
1583430300000|2020-03-05 17:45:00|119235.8|119035.8|119305.8|119105.8|119315.8|119115.8|119235.8|119035.8|23
1583430600000|2020-03-05 17:50:00|119310.8|119110.8|119292.1|119092.1|119352.5|119152.5|119292.1|119092.1|28
1583430900000|2020-03-05 17:55:00|119290|119090|119154.4|118954.4|119290|119090|119152.1|118952.1|43
1583431200000|2020-03-05 18:00:00|119159.8|118959.8|119128.9|118928.9|119174.1|118974.1|119005.9|118845|21
1583431500000|2020-03-05 18:05:00|119126.4|118926.4|119171.8|118971.8|119171.8|118971.8|119126.4|118926.4|15
1583431800000|2020-03-05 18:10:00|119171.3|118971.3|119260|119060|119260|119060|119124.4|118950.3|25
1583432100000|2020-03-05 18:15:00|119262.5|119062.5|119201.1|119001.1|119262.5|119062.5|119201.1|119001.1|6
1583432400000|2020-03-05 18:20:00|119200.4|119000.4|119093.2|118993.2|119200.4|119000.6|119073|118904.6|14
1583432700000|2020-03-05 18:25:00|119094.7|118994.7|119138.8|118938.8|119145.8|119009.3|119094.7|118938.8|9
1583433000000|2020-03-05 18:30:00|119141.3|118941.3|119124.5|118924.5|119150.6|118950.6|119106.6|118906.6|11
1583433300000|2020-03-05 18:35:00|119119|118919|119126|118926|119126|118926|119119|118919|3
1583433600000|2020-03-05 18:40:00|119123.5|118923.5|119113.7|118913.7|119123.8|118923.8|119113.7|118913.7|5
1583433900000|2020-03-05 18:45:00|119137.1|118937.1|119137.1|118937.1|119137.4|118937.4|119137.1|118937.1|3
1583434200000|2020-03-05 18:50:00|119137.8|118937.8|119127.3|118927.3|119137.8|118937.8|119121.7|118921.7|12
1583434500000|2020-03-05 18:55:00|119121.1|118921.1|119119.9|118919.9|119121.9|118951.7|119051.7|118890.4|11
1583434800000|2020-03-05 19:00:00|119121.9|118921.9|119122.2|118922.2|119122.4|118922.4|119121.9|118921.9|3
1583435100000|2020-03-05 19:05:00|119121.7|118921.7|119122.4|118922.4|119127.4|118927.4|119117.5|118917.5|6
1583435400000|2020-03-05 19:10:00|119117.8|118917.8|119117.8|118917.8|119117.8|118917.8|119112.8|118912.8|3
1583435700000|2020-03-05 19:15:00|119122.8|118922.8|119141.3|118941.3|119150.8|118989.6|119089.6|118922.8|10
1583436000000|2020-03-05 19:20:00|119142.1|118942.1|119180.3|118980.3|119181.3|118981.3|119142.1|118942.1|3
1583436300000|2020-03-05 19:25:00|119183.8|118983.8|119211.3|119011.3|119266.9|119066.9|119183.8|118983.8|13
1583436600000|2020-03-05 19:30:00|119211.2|119011.2|119164.4|119064.4|119236.1|119064.4|119142.9|119004.4|13
1583436900000|2020-03-05 19:35:00|119159.9|119059.9|119198.2|118998.2|119198.2|119059.9|119153.2|118998.2|3
1583437500000|2020-03-05 19:45:00|119155.8|119055.8|119209.7|119009.7|119220|119055.8|119155.8|118994.7|14
1583437800000|2020-03-05 19:50:00|119206|119006|119174.5|119074.5|119210.8|119074.5|119169.5|118978|18
1583438100000|2020-03-05 19:55:00|119179|119079|119181.5|119081.5|119181.5|119081.5|119179|119079|2
1583438400000|2020-03-05 20:00:00|119182.5|119082.5|119222|119022|119236.9|119085.5|119182.5|119022|7
1583438700000|2020-03-05 20:05:00|119204.3|119004.3|119195.6|118995.6|119215.6|119015.6|119100.1|118900.1|29
1583439000000|2020-03-05 20:10:00|119188.1|118988.1|119223.6|119023.6|119223.6|119023.6|119174.5|118974.5|27
1583439300000|2020-03-05 20:15:00|119246|119046|119248.3|119048.3|119273.7|119073.7|119240.1|119040.1|24
1583439600000|2020-03-05 20:20:00|119262.5|119062.5|119231.1|119031.1|119280.2|119080.2|119163.6|119000.5|21
1583439900000|2020-03-05 20:25:00|119241.8|119041.8|119226.1|119026.1|119241.8|119041.8|119226.1|119026.1|6
1583440200000|2020-03-05 20:30:00|119222.3|119022.3|119218.7|119018.7|119223.2|119023.2|119213.7|119013.7|9
1583440500000|2020-03-05 20:35:00|119218.1|119018.1|119169.9|118969.9|119218.1|119018.1|119153.1|118953.1|25
1583440800000|2020-03-05 20:40:00|119183.2|118983.2|119183.2|118983.2|119183.2|118983.2|119183.2|118983.2|1
1583441100000|2020-03-05 20:45:00|119190.5|118990.5|119183.2|118983.2|119199.5|118999.5|119183.2|118983.2|4
1583441400000|2020-03-05 20:50:00|119172.9|118972.9|119088.2|118888.2|119200.4|119000.4|119088.2|118888.2|32
1583441700000|2020-03-05 20:55:00|119086|118886|119099.5|118899.5|119136.4|118936.4|119067.2|118867.2|37
1583460000000|2020-03-06 02:00:00|119205.5|119105.5|119231.7|119131.7|119287.8|119187.8|119205.5|119105.5|161
1583460300000|2020-03-06 02:05:00|119232|119132|119227.9|119127.9|119270.5|119170.5|119212.1|119112.1|248
1583460600000|2020-03-06 02:10:00|119228.4|119128.4|119181.9|119081.9|119228.4|119128.4|119165|119065|186
1583460900000|2020-03-06 02:15:00|119182.4|119082.4|119157|119057|119196|119096|119145.5|119045.5|252
1583461200000|2020-03-06 02:20:00|119158.3|119058.3|119195.3|119095.3|119214|119114|119158.3|119058.3|199
1583461500000|2020-03-06 02:25:00|119196.8|119096.8|119216|119116|119241.8|119141.8|119187.8|119087.8|152
1583461800000|2020-03-06 02:30:00|119207|119107|119206.5|119106.5|119282|119182|119191.8|119091.8|217
1583462100000|2020-03-06 02:35:00|119207|119107|119124|119024|119207|119107|119111.5|119011.5|166
1583462400000|2020-03-06 02:40:00|119131|119031|119131.3|119031.3|119147|119047|119097.5|118997.5|177
1583462700000|2020-03-06 02:45:00|119132.5|119032.5|119237|119137|119238.9|119138.9|119129.4|119029.4|175
1583463000000|2020-03-06 02:50:00|119231.3|119131.3|119146.5|119046.5|119235|119135|119139.5|119039.5|166
1583463300000|2020-03-06 02:55:00|119141.9|119041.9|119129.5|119029.5|119151.8|119051.8|119111.9|119011.9|170
1583463600000|2020-03-06 03:00:00|119132.8|119032.8|119063.3|118963.3|119136.5|119036.5|119053.3|118953.3|167
1583463900000|2020-03-06 03:05:00|119067.1|118967.1|119056.4|118956.4|119082.1|118982.1|119037.5|118937.5|104
1583464200000|2020-03-06 03:10:00|119055.9|118955.9|119092.5|118992.5|119101.5|119001.5|119055.9|118955.9|169
1583464500000|2020-03-06 03:15:00|119093|118993|119116|119016|119135.5|119035.5|119077|118977|133
1583464800000|2020-03-06 03:20:00|119115|119015|119110|119010|119131|119031|119094.5|118994.5|133
1583465100000|2020-03-06 03:25:00|119112.8|119012.8|119145.5|119045.5|119154|119054|119110.5|119010.5|135
1583465400000|2020-03-06 03:30:00|119144.5|119044.5|119150.5|119050.5|119184.5|119084.5|119141|119041|173
1583465700000|2020-03-06 03:35:00|119149|119049|119114.2|119014.2|119153|119053|119109.6|119009.6|116
1583466000000|2020-03-06 03:40:00|119115.5|119015.5|119122.6|119022.6|119126.6|119026.6|119100.7|119000.7|76
1583466300000|2020-03-06 03:45:00|119122.1|119022.1|119123|119023|119125.5|119025.5|119106|119006|86
1583466600000|2020-03-06 03:50:00|119124.5|119024.5|119135.5|119035.5|119151.5|119051.5|119124.5|119024.5|91
1583466900000|2020-03-06 03:55:00|119136|119036|119138.5|119038.5|119156|119056|119136|119036|83
1583467200000|2020-03-06 04:00:00|119137.5|119037.5|119171|119071|119185|119085|119129|119029|90
1583467500000|2020-03-06 04:05:00|119170.5|119070.5|119178|119078|119183.5|119083.5|119170|119070|72
1583467800000|2020-03-06 04:10:00|119175.5|119075.5|119139.5|119039.5|119175.5|119075.5|119135.3|119035.3|100
1583468100000|2020-03-06 04:15:00|119135.4|119035.4|119170.5|119070.5|119175.4|119075.4|119134.4|119034.4|66
1583468400000|2020-03-06 04:20:00|119170|119070|119191.5|119091.5|119196|119096|119150.5|119050.5|109
1583468700000|2020-03-06 04:25:00|119189.5|119089.5|119185.5|119085.5|119209.5|119109.5|119181.5|119081.5|147
1583469000000|2020-03-06 04:30:00|119189|119089|119205.5|119105.5|119206|119106|119170.4|119070.4|70
1583469300000|2020-03-06 04:35:00|119208.5|119108.5|119196|119096|119210.5|119110.5|119191.3|119091.3|103
1583469600000|2020-03-06 04:40:00|119195.5|119095.5|119172|119072|119215.1|119115.1|119165.5|119065.5|106
1583469900000|2020-03-06 04:45:00|119175.5|119075.5|119199.3|119099.3|119199.3|119099.3|119163|119063|107
1583470200000|2020-03-06 04:50:00|119195.7|119095.7|119277.2|119177.2|119295.1|119195.1|119194.7|119094.7|94
1583470500000|2020-03-06 04:55:00|119275.7|119175.7|119285.5|119185.5|119310.5|119210.5|119255.7|119155.7|216
1583470800000|2020-03-06 05:00:00|119280.5|119180.5|119296|119196|119320.5|119220.5|119270.8|119170.8|147
1583471100000|2020-03-06 05:05:00|119301|119201|119316|119216|119316.8|119216.8|119289.5|119189.5|107
1583471400000|2020-03-06 05:10:00|119315.5|119215.5|119346|119246|119346|119246|119311|119211|112
1583471700000|2020-03-06 05:15:00|119345.5|119245.5|119387.5|119287.5|119401.5|119301.5|119340|119240|161
1583472000000|2020-03-06 05:20:00|119388.5|119288.5|119415|119315|119452|119352|119381|119281|185
1583472300000|2020-03-06 05:25:00|119414.5|119314.5|119441|119341|119448.5|119348.5|119402.5|119302.5|129
1583472600000|2020-03-06 05:30:00|119440.5|119340.5|119351|119251|119445.5|119345.5|119336.5|119236.5|213
1583472900000|2020-03-06 05:35:00|119350.5|119250.5|119356.5|119256.5|119391.7|119291.7|119321.5|119221.5|169
1583473200000|2020-03-06 05:40:00|119356|119256|119405|119305|119426|119326|119347.8|119247.8|131
1583473500000|2020-03-06 05:45:00|119405.5|119305.5|119429.5|119329.5|119443|119343|119405.5|119305.5|84
1583473800000|2020-03-06 05:50:00|119426.5|119326.5|119404|119304|119450|119350|119396.5|119296.5|106
1583474100000|2020-03-06 05:55:00|119405|119305|119388.2|119288.2|119416.5|119316.5|119388.2|119288.2|111
1583474400000|2020-03-06 06:00:00|119389|119289|119397|119297|119397.6|119297.6|119364.7|119264.7|143
1583474700000|2020-03-06 06:05:00|119395.5|119295.5|119428.5|119328.5|119442|119342|119375.5|119275.5|157
1583475000000|2020-03-06 06:10:00|119428|119328|119385|119285|119428|119328|119358.5|119258.5|183
1583475300000|2020-03-06 06:15:00|119384|119284|119279.5|119179.5|119385|119285|119276|119176|224
1583475600000|2020-03-06 06:20:00|119276|119176|119224.5|119124.5|119276|119176|119210.8|119110.8|216
1583475900000|2020-03-06 06:25:00|119227|119127|119281|119181|119282.8|119182.8|119227|119127|179
1583476200000|2020-03-06 06:30:00|119281.3|119181.3|119257.6|119157.6|119292.3|119192.3|119251.3|119151.3|91
1583476500000|2020-03-06 06:35:00|119245.6|119145.6|119188.5|119088.5|119245.6|119145.6|119186.3|119086.3|79
1583476800000|2020-03-06 06:40:00|119191.5|119091.5|119115.5|119015.5|119193|119093|119087.8|118987.8|90
1583477100000|2020-03-06 06:45:00|119108|119008|119065.8|118965.8|119108|119008|118994|118894|108
1583477400000|2020-03-06 06:50:00|119059.4|118959.4|119002.8|118902.8|119066.8|118966.8|118991.8|118891.8|85
1583477700000|2020-03-06 06:55:00|119001.6|118901.6|119009.4|118909.4|119018.4|118918.4|118967.8|118867.8|26
1583478000000|2020-03-06 07:00:00|119017.3|118917.3|118952|118852|119020.8|118920.8|118952|118852|49
1583478300000|2020-03-06 07:05:00|118952.8|118852.8|118948.5|118848.5|118966|118866|118946.5|118846.5|37
1583478600000|2020-03-06 07:10:00|118943.7|118843.7|118970.5|118870.5|118976.1|118876.1|118908.5|118808.5|61
1583478900000|2020-03-06 07:15:00|118965|118865|118997.4|118897.4|119000.9|118900.9|118942.5|118842.5|57
1583479200000|2020-03-06 07:20:00|118999.9|118899.9|119085.6|118985.6|119109.7|119009.7|118996.5|118896.5|79
1583479500000|2020-03-06 07:25:00|119083.9|118983.9|119071.5|118971.5|119084.5|118984.5|119064.3|118964.3|17
1583479800000|2020-03-06 07:30:00|119074.5|118974.5|119029|118929|119074.5|118974.5|119023.4|118923.4|28
1583480100000|2020-03-06 07:35:00|119030.3|118930.3|119019.3|118919.3|119065.8|118965.8|119009.5|118909.5|59
1583480400000|2020-03-06 07:40:00|119016|118916|118969|118869|119016|118916|118923.2|118823.2|65
1583480700000|2020-03-06 07:45:00|118969.5|118869.5|119011.4|118911.4|119014.1|118914.1|118969.5|118869.5|10
1583481000000|2020-03-06 07:50:00|119006.2|118906.2|119013.4|118913.4|119028.8|118928.8|119004.7|118904.7|7
1583481300000|2020-03-06 07:55:00|119015.8|118915.8|119030.9|118930.9|119048.6|118948.6|119014.9|118914.9|34
1583481600000|2020-03-06 08:00:00|119033.8|118933.8|119058.6|118958.6|119078.2|118978.2|119033.8|118933.8|19
1583481900000|2020-03-06 08:05:00|119046|118946|119050.3|118950.3|119050.3|118950.3|119028.1|118928.1|7
1583482200000|2020-03-06 08:10:00|119048.2|118948.2|118961.4|118861.4|119048.2|118948.2|118961.4|118861.4|21
1583482500000|2020-03-06 08:15:00|118945|118845|118805.7|118705.7|118954.4|118854.4|118804.9|118669.3|27
1583482800000|2020-03-06 08:20:00|118806|118706|118738.4|118638.4|118815.8|118715.8|118681.5|118568.6|48
1583483100000|2020-03-06 08:25:00|118731.4|118631.4|118716.1|118616.1|118738.4|118638.4|118694|118594|36
1583483400000|2020-03-06 08:30:00|118697.3|118597.3|118586.4|118486.4|118697.3|118597.3|118586.4|118486.4|44
1583483700000|2020-03-06 08:35:00|118591.1|118491.1|118684.6|118584.6|118693.3|118593.3|118522.1|118422.1|93
1583484000000|2020-03-06 08:40:00|118688.9|118588.9|118753.2|118653.2|118810.1|118681.1|118688.9|118588.9|60
1583484300000|2020-03-06 08:45:00|118762.3|118662.3|118776.9|118676.9|118776.9|118676.9|118735.9|118635.9|31
1583484600000|2020-03-06 08:50:00|118774.4|118674.4|118776.6|118676.6|118781.7|118681.7|118769.5|118669.5|12
1583484900000|2020-03-06 08:55:00|118754.8|118654.8|118721.2|118621.2|118760.4|118660.4|118713.6|118613.6|28
1583485200000|2020-03-06 09:00:00|118722.7|118622.7|118774.2|118674.2|118800.6|118700.6|118720.1|118620.1|45
1583485500000|2020-03-06 09:05:00|118777|118677|118871.7|118771.7|118871.7|118771.7|118777|118654.1|32
1583485800000|2020-03-06 09:10:00|118860.3|118760.3|118880.7|118780.7|118896.8|118796.8|118832.4|118732.4|29
1583486100000|2020-03-06 09:15:00|118872.8|118772.8|118839.4|118739.4|118889.6|118780.3|118820.3|118689.6|59
1583486400000|2020-03-06 09:20:00|118828.8|118728.8|118806.8|118706.8|118828.8|118728.8|118787.6|118687.6|23
1583486700000|2020-03-06 09:25:00|118808.7|118708.7|118819.6|118719.6|118821.3|118721.3|118808.7|118708.7|4
1583487000000|2020-03-06 09:30:00|118815.2|118715.2|118795.5|118695.5|118815.2|118715.2|118754.7|118654.7|28
1583487300000|2020-03-06 09:35:00|118782.4|118682.4|118849.4|118749.4|118850.2|118750.2|118744.8|118644.8|69
1583487600000|2020-03-06 09:40:00|118848.9|118748.9|118862|118762|118871.5|118771.5|118846.5|118746.5|24
1583487900000|2020-03-06 09:45:00|118861.8|118761.8|118894.2|118694.2|118935.4|118796.8|118845.1|118691.7|38
1583488200000|2020-03-06 09:50:00|118896.7|118696.7|118964|118764|118964|118784.8|118865.3|118694.2|70
1583488500000|2020-03-06 09:55:00|118962.5|118762.5|119029.4|118829.4|119048.5|118878.9|118932.2|118762.5|59
1583488800000|2020-03-06 10:00:00|119026.3|118826.3|119138|119038|119200.1|119052.5|119024|118824|56
1583489100000|2020-03-06 10:05:00|119137.5|119037.5|119288.6|119188.6|119344.7|119199.8|119082.6|118947|167
1583489400000|2020-03-06 10:10:00|119295.5|119195.5|119241.6|119141.6|119311.7|119195.5|119188|119055|52
1583489700000|2020-03-06 10:15:00|119247.6|119147.6|119214.8|119114.8|119266.6|119166.6|119212.9|119112.9|17
1583490000000|2020-03-06 10:20:00|119212.9|119112.9|119249.9|119149.9|119281.8|119171.9|119212.9|119081.8|24
1583490300000|2020-03-06 10:25:00|119257.2|119157.2|119217|119117|119257.2|119157.2|119202.9|119102.9|16
1583490600000|2020-03-06 10:30:00|119221.8|119121.8|119218.7|119018.7|119267.8|119132.3|119161.8|118990.5|50
1583490900000|2020-03-06 10:35:00|119199|118999|119241.4|119141.4|119281.3|119146.3|119199|118999|26
1583491200000|2020-03-06 10:40:00|119240.1|119140.1|119252.5|119052.5|119280|119140.1|119214.5|119052.3|25
1583491500000|2020-03-06 10:45:00|119255|119055|119201.5|119101.5|119259.6|119101.5|119178.1|119018.1|45
1583491800000|2020-03-06 10:50:00|119193.2|119093.2|119210|119010|119210.8|119093.2|119134|118969.4|20
1583492100000|2020-03-06 10:55:00|119212.5|119012.5|119149.5|118949.5|119212.5|119049|119130.9|118949.5|28
1583492400000|2020-03-06 11:00:00|119143.6|118943.6|119113.5|118913.5|119143.6|118990|119076.1|118907.3|19
1583492700000|2020-03-06 11:05:00|119118.5|118918.5|119150.3|118950.3|119150.3|118960|119016.3|118863.8|33
1583493000000|2020-03-06 11:10:00|119140.8|118940.8|119175.1|118975.1|119179.7|118979.7|119140.8|118940.8|10
1583493300000|2020-03-06 11:15:00|119170.5|118970.5|119122.1|118922.1|119170.5|118970.5|119122.1|118922.1|4
1583493600000|2020-03-06 11:20:00|119115.5|118915.5|119122.1|118922.1|119122.1|118922.1|119115.5|118915.5|2
1583493900000|2020-03-06 11:25:00|119069.5|118969.5|119073.8|118973.8|119073.8|118973.8|119069.5|118969.5|2
1583494200000|2020-03-06 11:30:00|119162.5|118962.5|119168.7|118968.7|119168.7|118968.7|119162.5|118962.5|3
1583494500000|2020-03-06 11:35:00|119187.7|118987.7|119207.1|119007.1|119207.1|119007.1|119187.7|118987.7|5
1583494800000|2020-03-06 11:40:00|119207.3|119007.3|119215.7|119015.7|119231.9|119063.9|119163.3|119001.6|20
1583495100000|2020-03-06 11:45:00|119214.2|119014.2|119236.3|119036.3|119236.3|119036.3|119207.4|119007.4|18
1583495400000|2020-03-06 11:50:00|119219.4|119119.4|119251.4|119051.4|119260.9|119119.4|119214.4|119043.7|18
1583495700000|2020-03-06 11:55:00|119254.8|119054.8|119238.9|119038.9|119254.8|119054.8|119207.3|119007.3|28
1583496000000|2020-03-06 12:00:00|119239.6|119039.6|119240.7|119040.7|119241.2|119041.2|119239.6|119039.6|3
1583496300000|2020-03-06 12:05:00|119240.4|119040.4|119246.9|119046.9|119246.9|119046.9|119240.4|119040.4|11
1583496600000|2020-03-06 12:10:00|119246.7|119046.7|119217.4|119017.4|119246.7|119046.7|119217.4|119017.4|14
1583496900000|2020-03-06 12:15:00|119160.5|119060.5|119238|119038|119238|119065.6|119160.5|119023.4|4
1583497200000|2020-03-06 12:20:00|119230.6|119030.6|119243.4|119043.4|119243.4|119043.4|119230.6|119030.6|2
1583497500000|2020-03-06 12:25:00|119239|119039|119248.5|119048.5|119248.7|119048.7|119239|119039|6
1583497800000|2020-03-06 12:30:00|119248.7|119048.7|119246.3|119046.3|119253.9|119053.9|119243.8|119043.8|13
1583498100000|2020-03-06 12:35:00|119259.7|119059.7|119259.7|119059.7|119259.7|119059.7|119259.7|119059.7|1
1583498400000|2020-03-06 12:40:00|119268.1|119068.1|119256.5|119156.5|119268.1|119156.5|119224.5|119068.1|5
1583498700000|2020-03-06 12:45:00|119278.1|119178.1|119272|119172|119278.1|119178.1|119272|119172|3
1583499000000|2020-03-06 12:50:00|119266.6|119166.6|119280.2|119180.2|119280.2|119180.2|119266.6|119166.6|3
1583499300000|2020-03-06 12:55:00|119277.2|119177.2|119260|119160|119309|119209|119260|119160|16
1583499600000|2020-03-06 13:00:00|119276.4|119176.4|119261.4|119161.4|119281|119181|119244.8|119144.8|18
1583499900000|2020-03-06 13:05:00|119260.4|119160.4|119306.4|119206.4|119306.4|119206.4|119260.4|119160.4|7
1583500200000|2020-03-06 13:10:00|119308.9|119208.9|119313.8|119213.8|119318.4|119218.4|119308.9|119208.9|4
1583500800000|2020-03-06 13:20:00|119300.1|119200.1|119318|119218|119326.8|119226.8|119300.1|119200.1|6
1583501100000|2020-03-06 13:25:00|119305.4|119205.4|119355.5|119155.5|119372.6|119232|119305.4|119155.5|16
1583501400000|2020-03-06 13:30:00|119360.5|119160.5|119279.6|119079.6|119365.5|119165.5|119256.6|119056.6|15
1583501700000|2020-03-06 13:35:00|119273.5|119073.5|119272.4|119072.4|119273.5|119073.5|119264|119064|3
1583502000000|2020-03-06 13:40:00|119273.3|119073.3|119260.1|119060.1|119273.3|119073.3|119236.1|119036.1|17
1583502300000|2020-03-06 13:45:00|119248.9|119048.9|119245|119045|119248.9|119048.9|119245|119045|2
1583502600000|2020-03-06 13:50:00|119245.1|119045.1|119192.4|118992.4|119257.6|119057.6|119184.8|118984.8|62
1583502900000|2020-03-06 13:55:00|119191.5|118991.5|119185|118985|119192.4|118992.4|119184|118984|28
1583503200000|2020-03-06 14:00:00|119184.4|118984.4|119173.9|118973.9|119188.1|118988.1|119153.2|118953.2|36
1583503500000|2020-03-06 14:05:00|119184.6|118984.6|119121.1|119021.1|119213.8|119069.8|119121.1|118972.1|12
1583503800000|2020-03-06 14:10:00|119121.4|119021.4|119186.3|118986.3|119204.7|119021.4|119120.7|118979|11
1583504100000|2020-03-06 14:15:00|119192.4|118992.4|119200.9|119000.9|119214.1|119014.1|119177.6|118977.6|20
1583504400000|2020-03-06 14:20:00|119205.4|119005.4|119205.4|119005.4|119205.4|119005.4|119205.4|119005.4|1
1583504700000|2020-03-06 14:25:00|119203.5|119003.5|119189.3|118989.3|119203.5|119003.5|119189|118989|3
1583505000000|2020-03-06 14:30:00|119186.6|118986.6|119137.3|118937.3|119186.6|119028.8|119119.7|118919.7|32
1583505300000|2020-03-06 14:35:00|119143.8|118943.8|119179.8|118979.8|119179.8|119013.6|119083.3|118883.3|27
1583505600000|2020-03-06 14:40:00|119192.5|118992.5|119158.8|118958.8|119192.5|118992.5|119157.8|118957.8|9
1583505900000|2020-03-06 14:45:00|119163.8|118963.8|119192.9|118992.9|119193.8|118993.8|119163.8|118963.8|14
1583506200000|2020-03-06 14:50:00|119186.1|118986.1|119153.4|118953.4|119186.1|118986.1|119141.5|118941.5|19
1583506500000|2020-03-06 14:55:00|119158.8|118958.8|119108.3|118908.3|119158.8|119003.6|119053.2|118908.3|19
1583506800000|2020-03-06 15:00:00|119107.8|118907.8|119106.4|119006.4|119112|119006.4|119046.9|118890|55
1583507100000|2020-03-06 15:05:00|119097.6|118997.6|119150.3|118950.3|119167.9|119006.8|119097.6|118950.3|16
1583507400000|2020-03-06 15:10:00|119157.7|118957.7|119098.2|118998.2|119157.7|119001|119098.2|118952.4|5
1583507700000|2020-03-06 15:15:00|119068|118968|119098.4|118998.4|119098.4|118998.4|119068|118968|6
1583508000000|2020-03-06 15:20:00|119088.8|118988.8|119142.5|118942.5|119145.5|118997.1|119068.9|118918.5|19
1583508300000|2020-03-06 15:25:00|119142.4|118942.4|118990.5|118790.5|119142.4|118945.1|118925|118733.3|92
1583508600000|2020-03-06 15:30:00|119004.2|118804.2|119070.2|118870.2|119070.2|118870.2|119004.2|118804.2|114
1583508900000|2020-03-06 15:35:00|119065|118865|119055.3|118855.3|119091.6|118891.6|119043|118843|12
1583509200000|2020-03-06 15:40:00|119055.2|118855.2|119012.5|118812.5|119060|118860|119005.5|118805.5|41
1583509500000|2020-03-06 15:45:00|119013.8|118813.8|119020|118820|119045.5|118845.5|119008.7|118808.7|14
1583509800000|2020-03-06 15:50:00|119025|118825|119000|118800|119035|118835|119000|118800|27
1583510100000|2020-03-06 15:55:00|118995|118795|119045|118845|119045|118845|118995|118795|9
1583510400000|2020-03-06 16:00:00|119050|118850|119120|118920|119120|118920|119050|118850|21
1583510700000|2020-03-06 16:05:00|119110|118910|119045|118845|119110.5|118910.5|119045|118845|23
1583511000000|2020-03-06 16:10:00|119060|118860|119060|118860|119062.1|118862.1|119060|118860|3
1583511300000|2020-03-06 16:15:00|119070|118870|119063|118863|119070|118870|119061|118861|3
1583511600000|2020-03-06 16:20:00|119080|118880|119080|118880|119098|118898|119075|118875|4
1583512500000|2020-03-06 16:35:00|119070|118870|119060|118860|119070|118870|119055|118855|5
1583513100000|2020-03-06 16:45:00|119040|118840|119107|118907|119118|118918|119023|118823|26
1583513400000|2020-03-06 16:50:00|119103.1|118903.1|119103.1|118903.1|119103.1|118903.1|119103.1|118903.1|1
1583513700000|2020-03-06 16:55:00|119095.5|118895.5|119078.7|118878.7|119095.5|118895.5|119071.6|118871.6|16
1583514000000|2020-03-06 17:00:00|119078.8|118878.8|119093.1|118893.1|119093.1|118893.1|119078.8|118878.8|6
1583514300000|2020-03-06 17:05:00|119083.7|118883.7|119056.5|118856.5|119083.7|118883.7|119056.5|118856.5|7
1583514600000|2020-03-06 17:10:00|119051.5|118851.5|119063.7|118863.7|119073.8|118873.8|119048.7|118848.7|15
1583514900000|2020-03-06 17:15:00|119068.7|118868.7|119068.7|118868.7|119072|118872|119068.7|118868.7|3
1583515200000|2020-03-06 17:20:00|119067|118867|119063.7|118863.7|119067|118867|119061.2|118861.2|4
1583515500000|2020-03-06 17:25:00|119068.7|118868.7|119053.1|118853.1|119068.7|118868.7|119053.1|118853.1|8
1583515800000|2020-03-06 17:30:00|119052.1|118852.1|119052.1|118852.1|119052.1|118852.1|119052.1|118852.1|1
1583516100000|2020-03-06 17:35:00|119035.4|118835.4|119033.7|118833.7|119037|118837|119029.2|118829.2|17
1583516400000|2020-03-06 17:40:00|119033.5|118833.5|119028.2|118828.2|119034|118834|119028.2|118828.2|25
1583516700000|2020-03-06 17:45:00|119020.5|118820.5|119028.2|118828.2|119028.2|118828.2|119020.5|118820.5|3
1583517000000|2020-03-06 17:50:00|119031.5|118831.5|119031.5|118831.5|119031.5|118831.5|119031.5|118831.5|1
1583517300000|2020-03-06 17:55:00|119022.6|118822.6|118998.7|118798.7|119023.7|118823.7|118985.4|118785.4|35
1583517600000|2020-03-06 18:00:00|119011.2|118811.2|119022.1|118822.1|119028.7|118828.7|119011.2|118811.2|12
1583518200000|2020-03-06 18:10:00|119028.1|118828.1|119038.7|118838.7|119043.7|118843.7|119028.1|118828.1|9
1583518800000|2020-03-06 18:20:00|119037.2|118837.2|119010.7|118810.7|119037.2|118837.2|119010.7|118810.7|10
1583519100000|2020-03-06 18:25:00|119002.7|118802.7|118995.9|118795.9|119002.7|118802.7|118995.2|118795.2|14
1583519400000|2020-03-06 18:30:00|118995.4|118795.4|119018.7|118818.7|119024.6|118824.6|118995.4|118795.4|16
1583520300000|2020-03-06 18:45:00|119014.6|118814.6|119025.8|118825.8|119043.7|118843.7|119012.1|118812.1|15
1583520600000|2020-03-06 18:50:00|119022.1|118822.1|119022.1|118822.1|119022.1|118822.1|119022.1|118822.1|1
1583520900000|2020-03-06 18:55:00|119024.6|118824.6|119015.4|118815.4|119024.6|118824.6|119015.4|118815.4|2
1583521200000|2020-03-06 19:00:00|119024.6|118824.6|119033.7|118833.7|119033.7|118833.7|119024.6|118824.6|6
1583521500000|2020-03-06 19:05:00|119066.6|118866.6|119103|118903|119107.9|118907.9|119066.6|118866.6|25
1583521800000|2020-03-06 19:10:00|119082.1|118882.1|119078.7|118878.7|119091|118891|119055.9|118855.9|19
1583522100000|2020-03-06 19:15:00|119069.6|118869.6|119060.7|118860.7|119069.6|118869.6|119060.7|118860.7|2
1583522400000|2020-03-06 19:20:00|119052.5|118852.5|119027.3|118827.3|119052.5|118852.5|118989.4|118789.4|32
1583522700000|2020-03-06 19:25:00|119027|118827|118991.9|118791.9|119027|118827|118991.9|118791.9|9
1583523000000|2020-03-06 19:30:00|118999.1|118799.1|119027.8|118827.8|119027.8|118827.8|118998.3|118798.3|5
1583523300000|2020-03-06 19:35:00|118978.6|118778.6|119021.4|118821.4|119027.7|118827.7|118966.1|118766.1|29
1583523600000|2020-03-06 19:40:00|119022.4|118822.4|119051.7|118851.7|119054.4|118854.4|119021.9|118821.9|18
1583523900000|2020-03-06 19:45:00|119051.2|118851.2|119051.2|118851.2|119051.2|118851.2|119051.2|118851.2|1
1583524200000|2020-03-06 19:50:00|119035.5|118835.5|119051.2|118851.2|119054.3|118854.3|119003.3|118803.3|22
1583524500000|2020-03-06 19:55:00|119047.2|118847.2|119051.2|118851.2|119051.2|118851.2|119043.5|118843.5|7
1583524800000|2020-03-06 20:00:00|119052.2|118852.2|119043.4|118843.4|119052.2|118852.2|119043.4|118843.4|3
1583525100000|2020-03-06 20:05:00|119037.9|118837.9|119037.9|118837.9|119037.9|118837.9|119035.4|118835.4|3
1583525400000|2020-03-06 20:10:00|119035.4|118835.4|118983.5|118783.5|119035.4|118835.4|118970.5|118770.5|21
1583525700000|2020-03-06 20:15:00|118981|118781|118935.9|118735.9|118981|118781|118935.6|118735.6|32
1583526000000|2020-03-06 20:20:00|118917.9|118717.9|118963.4|118763.4|118963.4|118763.4|118917.9|118717.9|28
1583526300000|2020-03-06 20:25:00|118964.9|118764.9|118976.4|118776.4|118977.4|118777.4|118964.9|118764.9|9
1583526600000|2020-03-06 20:30:00|118975.9|118775.9|118983.5|118783.5|118986|118786|118975.9|118775.9|6
1583526900000|2020-03-06 20:35:00|118990.4|118790.4|118995.3|118795.3|118997.9|118797.9|118978.9|118778.9|14
1583527200000|2020-03-06 20:40:00|118994.1|118794.1|118945|118745|118994.1|118794.1|118935.1|118735.1|14
1583527500000|2020-03-06 20:45:00|118948.3|118748.3|118945|118745|118955.1|118755.1|118930|118730|9
1583527800000|2020-03-06 20:50:00|118948.3|118748.3|118945|118745|118950|118750|118945|118745|3
1583528100000|2020-03-06 20:55:00|118930|118730|118980|118780|118996|118796|118930|118730|5
1583719200000|2020-03-09 02:00:00|120364|120264|120263|120163|120382|120282|120205.5|120105.5|422
1583719500000|2020-03-09 02:05:00|120260|120160|120219.5|120119.5|120282.5|120182.5|120181.5|120081.5|409
1583719800000|2020-03-09 02:10:00|120218|120118|120406.1|120306.1|120406.1|120306.1|120138|120038|447
1583720100000|2020-03-09 02:15:00|120399.8|120299.8|120355.3|120255.3|120409.5|120309.5|120341.5|120241.5|434
1583720400000|2020-03-09 02:20:00|120354.8|120254.8|120323.5|120223.5|120388|120288|120321|120221|333
1583720700000|2020-03-09 02:25:00|120324|120224|120354.5|120254.5|120381.5|120281.5|120299.4|120199.4|282
1583721000000|2020-03-09 02:30:00|120356|120256|120402.4|120302.4|120437.8|120337.8|120343.5|120243.5|313
1583721300000|2020-03-09 02:35:00|120406.7|120306.7|120440.5|120340.5|120440.5|120340.5|120378.7|120278.7|250
1583721600000|2020-03-09 02:40:00|120439.5|120339.5|120362.9|120262.9|120468.5|120368.5|120362.4|120262.4|239
1583721900000|2020-03-09 02:45:00|120365.4|120265.4|120251.6|120151.6|120400.2|120300.2|120236.9|120136.9|292
1583722200000|2020-03-09 02:50:00|120258.6|120158.6|120287.4|120187.4|120304|120204|120206.5|120106.5|335
1583722500000|2020-03-09 02:55:00|120285.9|120185.9|120284.4|120184.4|120306.5|120206.5|120260|120160|220
1583722800000|2020-03-09 03:00:00|120282.1|120182.1|120305.5|120205.5|120319.2|120219.2|120262.5|120162.5|230
1583723100000|2020-03-09 03:05:00|120306.5|120206.5|120276.6|120176.6|120325.7|120225.7|120266.1|120166.1|160
1583723400000|2020-03-09 03:10:00|120277.1|120177.1|120212.5|120112.5|120290|120190|120180.2|120080.2|255
1583723700000|2020-03-09 03:15:00|120216.5|120116.5|120087.4|119987.4|120227.5|120127.5|120044.5|119944.5|317
1583724000000|2020-03-09 03:20:00|120087.9|119987.9|120159|120059|120169|120069|120071|119971|319
1583724300000|2020-03-09 03:25:00|120159.5|120059.5|120181.5|120081.5|120191.5|120091.5|120143.9|120043.9|268
1583724600000|2020-03-09 03:30:00|120182|120082|120283|120183|120301.1|120201.1|120179|120079|236
1583724900000|2020-03-09 03:35:00|120282.5|120182.5|120317|120217|120356.2|120256.2|120276.5|120176.5|259
1583725200000|2020-03-09 03:40:00|120313|120213|120331.4|120231.4|120395.5|120295.5|120303.2|120203.2|203
1583725500000|2020-03-09 03:45:00|120332.4|120232.4|120262.2|120162.2|120337.9|120237.9|120262.2|120162.2|220
1583725800000|2020-03-09 03:50:00|120265.4|120165.4|120245.4|120145.4|120333.4|120233.4|120242.3|120142.3|204
1583726100000|2020-03-09 03:55:00|120245.9|120145.9|120250.9|120150.9|120271.6|120171.6|120235.6|120135.6|194
1583726400000|2020-03-09 04:00:00|120251.9|120151.9|120283.7|120183.7|120292.1|120192.1|120241.3|120141.3|163
1583726700000|2020-03-09 04:05:00|120280.9|120180.9|120322.1|120222.1|120341.6|120241.6|120246.2|120146.2|212
1583727000000|2020-03-09 04:10:00|120319.4|120219.4|120304.7|120204.7|120340.1|120240.1|120295.8|120195.8|125
1583727300000|2020-03-09 04:15:00|120303.7|120203.7|120331.5|120231.5|120345.5|120245.5|120293.5|120193.5|115
1583727600000|2020-03-09 04:20:00|120329.5|120229.5|120316.1|120216.1|120345.3|120245.3|120276.7|120176.7|158
1583727900000|2020-03-09 04:25:00|120314.6|120214.6|120330.6|120230.6|120338|120238|120294.1|120194.1|97
1583728200000|2020-03-09 04:30:00|120327|120227|120347.5|120247.5|120348|120248|120318.3|120218.3|71
1583728500000|2020-03-09 04:35:00|120361.6|120261.6|120470.3|120370.3|120491.1|120391.1|120356.8|120256.8|206
1583728800000|2020-03-09 04:40:00|120468|120368|120477.5|120377.5|120506.8|120406.8|120462.5|120362.5|154
1583729100000|2020-03-09 04:45:00|120479|120379|120485|120385|120497.1|120397.1|120467.5|120367.5|157
1583729400000|2020-03-09 04:50:00|120484.5|120384.5|120480.5|120380.5|120518.8|120418.8|120478|120378|179
1583729700000|2020-03-09 04:55:00|120481.5|120381.5|120571|120471|120573|120473|120479|120379|160
1583730000000|2020-03-09 05:00:00|120570.5|120470.5|120577.3|120477.3|120619.6|120519.6|120569.5|120469.5|282
1583730300000|2020-03-09 05:05:00|120571.8|120471.8|120535.5|120435.5|120597.5|120497.5|120535.5|120435.5|265
1583730600000|2020-03-09 05:10:00|120535|120435|120533|120433|120551|120451|120515|120415|177
1583730900000|2020-03-09 05:15:00|120535.8|120435.8|120530.4|120430.4|120545.2|120445.2|120518.9|120418.9|113
1583731200000|2020-03-09 05:20:00|120528.4|120428.4|120565.5|120465.5|120632.4|120532.4|120527.9|120427.9|259
1583731500000|2020-03-09 05:25:00|120564|120464|120490.9|120390.9|120564|120464|120485|120385|166
1583731800000|2020-03-09 05:30:00|120494|120394|120500.5|120400.5|120516.9|120416.9|120452|120352|260
1583732100000|2020-03-09 05:35:00|120499.5|120399.5|120443|120343|120501.5|120401.5|120430|120330|198
1583732400000|2020-03-09 05:40:00|120440|120340|120394.5|120294.5|120445.5|120345.5|120375.8|120275.8|195
1583732700000|2020-03-09 05:45:00|120394|120294|120387.7|120287.7|120394|120294|120339|120239|174
1583733000000|2020-03-09 05:50:00|120386.7|120286.7|120487|120387|120487|120387|120384|120284|185
1583733300000|2020-03-09 05:55:00|120485.5|120385.5|120380.3|120280.3|120506.8|120406.8|120380.3|120280.3|230
1583733600000|2020-03-09 06:00:00|120378|120278|120336.5|120236.5|120387|120287|120324|120224|286
1583733900000|2020-03-09 06:05:00|120335.5|120235.5|120280.1|120180.1|120350.8|120250.8|120266.5|120166.5|218
1583734200000|2020-03-09 06:10:00|120276|120176|120304.9|120204.9|120324.9|120224.9|120276|120176|122
1583734500000|2020-03-09 06:15:00|120304.4|120204.4|120372|120272|120381.1|120281.1|120295.3|120195.3|259
1583734800000|2020-03-09 06:20:00|120372.5|120272.5|120370.6|120270.6|120385.5|120285.5|120327.9|120227.9|167
1583735100000|2020-03-09 06:25:00|120371.1|120271.1|120467.5|120367.5|120493.9|120393.9|120361.5|120261.5|282
1583735400000|2020-03-09 06:30:00|120468.6|120368.6|120471.3|120371.3|120473.1|120373.1|120378.5|120278.5|117
1583735700000|2020-03-09 06:35:00|120465.3|120365.3|120512.5|120412.5|120525.7|120425.7|120455.6|120355.6|23
1583736000000|2020-03-09 06:40:00|120504.2|120404.2|120451.5|120351.5|120504.2|120404.2|120384.5|120284.5|70
1583736300000|2020-03-09 06:45:00|120447.5|120347.5|120477|120377|120479.7|120379.7|120413|120313|104
1583736600000|2020-03-09 06:50:00|120485.3|120385.3|120503.6|120403.6|120505.9|120405.9|120484.7|120384.7|38
1583736900000|2020-03-09 06:55:00|120464.3|120364.3|120487.7|120387.7|120501.4|120401.4|120456.2|120356.2|26
1583737200000|2020-03-09 07:00:00|120488.1|120388.1|120438.3|120338.3|120496.6|120396.6|120438.3|120338.3|33
1583737500000|2020-03-09 07:05:00|120434|120334|120432|120332|120448|120348|120429.5|120329.5|32
1583737800000|2020-03-09 07:10:00|120433|120333|120514.8|120414.8|120522.6|120422.6|120433|120303.5|69
1583738100000|2020-03-09 07:15:00|120513.8|120413.8|120463.8|120363.8|120535.4|120435.4|120456.5|120356.5|70
1583738400000|2020-03-09 07:20:00|120462.8|120362.8|120558|120458|120594.5|120464|120462.8|120362.8|74
1583738700000|2020-03-09 07:25:00|120560|120460|120494.5|120394.5|120561|120461|120485|120385|72
1583739000000|2020-03-09 07:30:00|120496.5|120396.5|120506.5|120406.5|120524.5|120424.5|120489|120389|59
1583739300000|2020-03-09 07:35:00|120506|120406|120481.5|120381.5|120516.5|120416.5|120478|120378|89
1583739600000|2020-03-09 07:40:00|120479.5|120379.5|120434.5|120334.5|120517.3|120380.3|120414|120305|74
1583739900000|2020-03-09 07:45:00|120436.5|120336.5|120427|120227|120441.5|120341.5|120400|120227|85
1583740200000|2020-03-09 07:50:00|120424.5|120224.5|120373.5|120173.5|120426.5|120261.5|120361.5|120172.5|46
1583740500000|2020-03-09 07:55:00|120376|120176|120277.3|120077.3|120381.5|120225.5|120161.5|120029.5|82
1583740800000|2020-03-09 08:00:00|120274.6|120074.6|120344.3|120144.3|120345.6|120191.8|120274.6|120074.6|36
1583741100000|2020-03-09 08:05:00|120354.1|120154.1|120370|120170|120385|120185|120354.1|120154.1|16
1583741400000|2020-03-09 08:10:00|120376.1|120176.1|120400|120200|120445|120245|120376.1|120176.1|20
1583741700000|2020-03-09 08:15:00|120390|120190|120319.3|120119.3|120390|120220.5|120297.4|120107.4|32
1583742000000|2020-03-09 08:20:00|120320|120120|120282.4|120082.4|120340|120140|120282.4|120082.4|30
1583742300000|2020-03-09 08:25:00|120272.4|120072.4|120290|120090|120315|120115|120259.3|120059.3|44
1583742600000|2020-03-09 08:30:00|120300|120100|120300|120100|120320|120120|120270|120070|32
1583742900000|2020-03-09 08:35:00|120285|120085|120185|119985|120285|120085|120057.6|119909.7|41
1583743200000|2020-03-09 08:40:00|120180|119980|120115|119915|120180|119980|120095|119895|25
1583743500000|2020-03-09 08:45:00|120105.1|119905.1|120105|119905|120145|119945|120105|119905|17
1583743800000|2020-03-09 08:50:00|120125|119925|120153.3|119953.3|120170|119970|120120|119920|19
1583744100000|2020-03-09 08:55:00|120153.2|119953.2|120122.5|119922.5|120153.2|119953.2|120120.4|119920.4|59
1583744400000|2020-03-09 09:00:00|120130.6|119930.6|120145.9|119945.9|120193.7|119993.7|120130.3|119930.3|65
1583744700000|2020-03-09 09:05:00|120145.8|119945.8|120046|119946|120145.8|120006|120039|119939|64
1583745000000|2020-03-09 09:10:00|120044|119944|120004|119804|120070.8|119946|119919|119779|113
1583745300000|2020-03-09 09:15:00|120006|119806|119971|119771|120006|119830|119902.5|119764|47
1583745600000|2020-03-09 09:20:00|119976|119776|120019.8|119819.8|120019.8|119819.8|119909|119724|69
1583745900000|2020-03-09 09:25:00|120013.6|119813.6|120048.4|119848.4|120129.3|119966|119982.8|119813.6|57
1583746200000|2020-03-09 09:30:00|120049.1|119849.1|120073.1|119873.1|120074.1|119874.1|120048.4|119848.4|48
1583746500000|2020-03-09 09:35:00|120074.1|119874.1|120054|119854|120081|119921|120011|119854|38
1583746800000|2020-03-09 09:40:00|120056|119856|120026|119926|120068.3|119940|120009.2|119855|51
1583747100000|2020-03-09 09:45:00|120021|119921|120037.1|119837.1|120055.6|119925.5|119938.8|119794.2|62
1583747400000|2020-03-09 09:50:00|120038.1|119838.1|120026.9|119826.9|120038.1|119838.1|120026.7|119826.7|8
1583747700000|2020-03-09 09:55:00|120032.6|119832.6|120123.6|119923.6|120123.6|119952|119977.4|119820.4|35
1583748000000|2020-03-09 10:00:00|120130.1|119930.1|120143.4|119943.4|120170.1|120032|120128.2|119930.1|28
1583748300000|2020-03-09 10:05:00|120137.8|119937.8|120147.3|119947.3|120159.7|119959.7|120132.5|119932.5|12
1583748600000|2020-03-09 10:10:00|120107.1|120007.1|120171.5|119971.5|120175.5|120014.3|120107.1|119953.9|12
1583748900000|2020-03-09 10:15:00|120171|119971|120125|120025|120175.5|120056.5|120125|119970.5|30
1583749200000|2020-03-09 10:20:00|120149.6|119949.6|120105|120005|120167.7|120067.7|120100|119949.6|59
1583749500000|2020-03-09 10:25:00|120120.8|120020.8|120229.1|120029.1|120230|120074.3|120120.8|120020.8|11
1583749800000|2020-03-09 10:30:00|120154.9|120054.9|120105|120005|120207.6|120071.3|120105|120002.4|26
1583750100000|2020-03-09 10:35:00|120105.3|120005.3|120110|120010|120113.7|120013.7|120105.3|120005.3|4
1583750400000|2020-03-09 10:40:00|120123.6|120023.6|120120.6|119920.6|120202.6|120053.9|120033.8|119908.2|25
1583750700000|2020-03-09 10:45:00|120110.7|119910.7|120038.4|119938.4|120111.2|119952.7|120038.4|119884|25
1583751000000|2020-03-09 10:50:00|120039.2|119939.2|120094.7|119894.7|120094.7|119941.7|120019.5|119894.7|10
1583751600000|2020-03-09 11:00:00|120101.8|119901.8|120111.2|120011.2|120156.2|120011.2|120101.8|119901.8|8
1583751900000|2020-03-09 11:05:00|120107.5|120007.5|120147.9|119947.9|120147.9|120010|120096.6|119947.9|5
1583752200000|2020-03-09 11:10:00|120146.6|119946.6|120170.3|119970.3|120177.8|120020.3|120102.7|119943.1|36
1583752500000|2020-03-09 11:15:00|120161.6|119961.6|120196|119996|120201|120043|120099.1|119953.7|27
1583752800000|2020-03-09 11:20:00|120201|120001|120164.9|119964.9|120214.1|120071|120133.4|119960.1|78
1583753100000|2020-03-09 11:25:00|120164.4|119964.4|120089.1|119989.1|120164.4|120016.9|120089.1|119955.5|26
1583753400000|2020-03-09 11:30:00|120092.9|119992.9|120161.3|119961.3|120161.3|119992.9|120092.9|119953.8|10
1583753700000|2020-03-09 11:35:00|120161.2|119961.2|120088.3|119988.3|120169.9|120007.4|120088.3|119943.8|54
1583754000000|2020-03-09 11:40:00|120084.2|119984.2|120115|119915|120133.7|119989.2|120079.7|119911.1|23
1583754300000|2020-03-09 11:45:00|120114.5|119914.5|120107.3|119907.3|120114.5|119914.5|120107.3|119907.3|2
1583754600000|2020-03-09 11:50:00|120102.8|119902.8|120107.4|119907.4|120107.4|119907.4|120102.8|119902.8|2
1583754900000|2020-03-09 11:55:00|120102.8|119902.8|120130|119930|120130|119930|120102.8|119902.8|45
1583755200000|2020-03-09 12:00:00|120127.5|119927.5|120070.2|119970.2|120130|119970.2|120070.2|119927.5|3
1583755500000|2020-03-09 12:05:00|120070|119970|120075.3|119875.3|120084.5|119975|120040.6|119875.3|14
1583755800000|2020-03-09 12:10:00|120080.3|119880.3|120077.2|119877.2|120080.3|119880.3|120075.3|119875.3|8
1583756100000|2020-03-09 12:15:00|120075|119875|120085.8|119885.8|120110.9|119946.9|120046.9|119875|7
1583756400000|2020-03-09 12:20:00|120086.3|119886.3|119970|119870|120086.3|119919.8|119970|119820|32
1583756700000|2020-03-09 12:25:00|119975|119875|119975|119875|120039.8|119889.8|119970|119825|21
1583757000000|2020-03-09 12:30:00|119996.1|119896.1|119965|119865|120043.6|119896.1|119955|119790|40
1583757300000|2020-03-09 12:35:00|120000|119800|119997.4|119797.4|120015|119815|119997.4|119797.4|4
1583757600000|2020-03-09 12:40:00|119989.7|119789.7|120041.6|119841.6|120042.8|119842.8|119976.2|119776.2|28
1583757900000|2020-03-09 12:45:00|120044.3|119844.3|120065|119865|120070.2|119870.2|120044.3|119844.3|13
1583758200000|2020-03-09 12:50:00|120064.3|119864.3|120070|119870|120070|119870|120053.1|119853.1|13
1583758500000|2020-03-09 12:55:00|120075|119875|120070|119870|120075|119925|119996.5|119845.5|31
1583758800000|2020-03-09 13:00:00|120075|119875|120033.5|119933.5|120108|119947.5|120014|119875|38
1583759100000|2020-03-09 13:05:00|120033|119933|120093.5|119993.5|120095|119995|120029|119929|32
1583759400000|2020-03-09 13:10:00|120086|119986|120105|120005|120110|120010|120071|119971|20
1583759700000|2020-03-09 13:15:00|120110|120010|120100|120000|120145|120045|120095|119995|34
1583760000000|2020-03-09 13:20:00|120090|119990|120137|120037|120236.1|120042.2|120090|119960|23
1583760300000|2020-03-09 13:25:00|120128.4|120028.4|120223.6|120023.6|120248.8|120048.8|120128.4|120023.6|46
1583760600000|2020-03-09 13:30:00|120132.4|120032.4|120139.8|120039.8|120252.9|120052.9|120124.5|120024.5|68
1583760900000|2020-03-09 13:35:00|120136.1|120036.1|120138.3|120038.3|120243.2|120043.2|120122.4|120022.4|69
1583761200000|2020-03-09 13:40:00|120138.6|120038.6|120277.7|120077.7|120284.3|120084.3|120138.6|120032.4|119
1583761500000|2020-03-09 13:45:00|120276.3|120076.3|120252.7|120052.7|120282.9|120082.9|120113.4|120013.4|40
1583761800000|2020-03-09 13:50:00|120247.7|120047.7|120128.4|120028.4|120254|120054|120110|120010|33
1583762100000|2020-03-09 13:55:00|120129.4|120029.4|120110|120010|120129.4|120029.4|120110|120010|4
1583762700000|2020-03-09 14:05:00|120107.5|120007.5|120086.8|119886.8|120110|120010|120082.5|119886.8|38
1583763000000|2020-03-09 14:10:00|120050.3|119850.3|120061.8|119861.8|120063.9|119863.9|120020|119820|70
1583763300000|2020-03-09 14:15:00|120060.4|119860.4|120071.8|119871.8|120074.5|119874.5|120060.4|119860.4|19
1583763600000|2020-03-09 14:20:00|120072.1|119872.1|120106.2|119906.2|120106.2|119906.2|120061.3|119861.3|7
1583763900000|2020-03-09 14:25:00|120086.7|119886.7|120060|119860|120086.7|119886.7|120059.3|119859.3|28
1583764200000|2020-03-09 14:30:00|120064.2|119864.2|120027.5|119827.5|120067.6|119867.6|120026.7|119826.7|14
1583764500000|2020-03-09 14:35:00|120030|119830|120038|119838|120086.9|119961.9|119999.4|119827.1|60
1583764800000|2020-03-09 14:40:00|120032.4|119832.4|119972.9|119772.9|120032.4|119832.4|119954.2|119754.2|57
1583765100000|2020-03-09 14:45:00|119971.2|119771.2|119968.8|119768.8|119985|119785|119960|119760|16
1583765400000|2020-03-09 14:50:00|119971.3|119771.3|120010.1|119810.1|120033.1|119833.1|119968.8|119768.8|24
1583765700000|2020-03-09 14:55:00|119998.9|119798.9|120070.7|119870.7|120070.7|119870.7|119986.9|119786.9|33
1583766000000|2020-03-09 15:00:00|120066.2|119866.2|120078.7|119878.7|120078.7|119878.7|120049.7|119849.7|9
1583766300000|2020-03-09 15:05:00|120075|119875|120121.5|119921.5|120144|119944|120075|119875|32
1583766600000|2020-03-09 15:10:00|120118|119918|120072.2|119872.2|120132.4|119932.4|120072.2|119872.2|26
1583766900000|2020-03-09 15:15:00|120077.2|119877.2|120031.3|119831.3|120086.3|119924.4|120004|119831.3|29
1583767200000|2020-03-09 15:20:00|120031.4|119831.4|120029|119829|120036.4|119836.4|120029|119829|7
1583767500000|2020-03-09 15:25:00|120029.5|119829.5|119973.9|119773.9|120034.9|119834.9|119965.8|119765.8|54
1583767800000|2020-03-09 15:30:00|119970.2|119770.2|119937.1|119737.1|119980|119780|119925|119725|14
1583768100000|2020-03-09 15:35:00|119926|119726|119898.6|119698.6|119926|119726|119890|119690|16
1583768400000|2020-03-09 15:40:00|119885|119685|119845|119645|119885|119712.4|119812.4|119645|25
1583768700000|2020-03-09 15:45:00|119843.7|119643.7|119878.1|119678.1|119878.1|119678.1|119833.5|119633.5|28
1583769000000|2020-03-09 15:50:00|119873.5|119673.5|119780.7|119580.7|119873.5|119687.9|119780.5|119580.5|16
1583769300000|2020-03-09 15:55:00|119786.4|119586.4|119861.3|119661.3|119878.5|119678.5|119777.4|119580.5|33
1583769600000|2020-03-09 16:00:00|119868.5|119668.5|119889.6|119689.6|119896|119696|119868.5|119668.5|15
1583769900000|2020-03-09 16:05:00|119894.1|119694.1|119940|119740|119940|119740|119881|119681|23
1583770200000|2020-03-09 16:10:00|119945|119745|119922.3|119722.3|119965|119765|119900|119700|29
1583770500000|2020-03-09 16:15:00|119913.5|119713.5|119912.2|119712.2|119913.5|119713.5|119891.5|119691.5|24
1583770800000|2020-03-09 16:20:00|119916.9|119716.9|119927.5|119727.5|119940|119740|119915|119715|26
1583771100000|2020-03-09 16:25:00|119925|119725|119985|119785|119985|119785|119925|119725|8
1583771400000|2020-03-09 16:30:00|119964.5|119764.5|119974.6|119774.6|119975|119775|119950|119750|25
1583771700000|2020-03-09 16:35:00|119977.3|119777.3|120010|119810|120015.2|119815.2|119977.3|119777.3|13
1583772000000|2020-03-09 16:40:00|120009.4|119809.4|120004.7|119804.7|120011.9|119840|119940|119797.3|9
1583772300000|2020-03-09 16:45:00|120003.6|119803.6|120020|119820|120065|119865|119996.4|119796.4|49
1583772600000|2020-03-09 16:50:00|120015|119815|119994.7|119794.7|120020|119820|119977.1|119777.1|18
1583772900000|2020-03-09 16:55:00|119994.8|119794.8|119996.2|119796.2|120015|119815|119994.8|119794.8|16
1583773200000|2020-03-09 17:00:00|119997.5|119797.5|120000|119800|120010|119810|119996.2|119796.2|18
1583773500000|2020-03-09 17:05:00|120005|119805|120000|119800|120010|119810|119995|119795|21
1583773800000|2020-03-09 17:10:00|119995|119795|119991.4|119791.4|119995|119795|119990|119790|7
1583774100000|2020-03-09 17:15:00|119995|119795|119995|119795|119995|119795|119995|119795|1
1583774400000|2020-03-09 17:20:00|119997.3|119797.3|120005|119805|120005|119805|119997.3|119797.3|2
1583774700000|2020-03-09 17:25:00|120011.2|119811.2|120017.2|119817.2|120017.3|119817.3|120005|119805|5
1583775000000|2020-03-09 17:30:00|120025.5|119825.5|120027|119827|120027|119827|120025.3|119825.3|3
1583775300000|2020-03-09 17:35:00|120038.3|119838.3|120038.3|119838.3|120043.2|119843.2|120038.3|119838.3|4
1583775600000|2020-03-09 17:40:00|120050|119850|120055|119855|120065|119865|120050|119850|9
1583775900000|2020-03-09 17:45:00|120050|119850|120030.9|119830.9|120054.2|119854.2|120029.2|119829.2|6
1583776200000|2020-03-09 17:50:00|120040.3|119840.3|120065|119865|120065|119865|120033.7|119833.7|14
1583776500000|2020-03-09 17:55:00|120075.5|119875.5|120095|119895|120105|119905|120058|119858|20
1583776800000|2020-03-09 18:00:00|120097.3|119897.3|120115|119915|120125|119925|120079.8|119879.8|16
1583777100000|2020-03-09 18:05:00|120120|119920|120127.4|119927.4|120127.4|119927.4|120120|119920|2
1583777700000|2020-03-09 18:15:00|120125|119925|120098.1|119898.1|120125|119925|120080|119880|33
1583778000000|2020-03-09 18:20:00|120103.8|119903.8|120135|119935|120150|119950|120090|119890|31
1583778300000|2020-03-09 18:25:00|120150|119950|120134.7|119934.7|120165|119965|120130|119930|26
1583778600000|2020-03-09 18:30:00|120152.7|119952.7|120150|119950|120155|119955|120137.1|119937.1|11
1583778900000|2020-03-09 18:35:00|120130|119930|120140|119940|120145|119945|120130|119930|3
1583779200000|2020-03-09 18:40:00|120125|119925|120125|119925|120125|119925|120125|119925|1
1583779500000|2020-03-09 18:45:00|120130|119930|120131.7|119931.7|120131.7|119931.7|120130|119930|2
1583779800000|2020-03-09 18:50:00|120126.7|119926.7|120121.7|119921.7|120146.7|119946.7|120116.7|119916.7|20
1583780100000|2020-03-09 18:55:00|120116.7|119916.7|120125|119925|120126.7|119926.7|120116.7|119916.7|6
1583780400000|2020-03-09 19:00:00|120125.7|119925.7|120117.7|119917.7|120135.2|119935.2|120115|119915|21
1583780700000|2020-03-09 19:05:00|120125.2|119925.2|120150.2|119950.2|120150.2|119950.2|120125|119925|7
1583781000000|2020-03-09 19:10:00|120147.7|119947.7|120160|119960|120160|119960|120145|119945|8
1583781300000|2020-03-09 19:15:00|120155.8|119955.8|120160.2|119960.2|120160.2|119960.2|120145|119945|20
1583781600000|2020-03-09 19:20:00|120145.2|119945.2|120130|119930|120155.2|119955.2|120130|119930|21
1583781900000|2020-03-09 19:25:00|120125.8|119925.8|120089.3|119889.3|120125.8|119925.8|120089.3|119889.3|22
1583782200000|2020-03-09 19:30:00|120087.8|119887.8|120081.3|119881.3|120087.8|119887.8|120025|119825|28
1583782800000|2020-03-09 19:40:00|120080|119880|120080|119880|120080|119880|120080|119880|1
1583783100000|2020-03-09 19:45:00|120075.8|119875.8|120075|119875|120090|119890|120070|119870|16
1583783400000|2020-03-09 19:50:00|120085|119885|120085|119885|120085|119885|120085|119885|1
1583783700000|2020-03-09 19:55:00|120100|119900|120100|119900|120100|119900|120100|119900|1
1583805600000|2020-03-10 02:00:00|119833.3|119733.3|119883.9|119783.9|119891.4|119791.4|119811.5|119711.5|128
1583805900000|2020-03-10 02:05:00|119884.4|119784.4|119882|119782|119924.1|119824.1|119866.5|119766.5|122
1583806200000|2020-03-10 02:10:00|119888|119788|119905.8|119805.8|119937.5|119837.5|119888|119788|111
1583806500000|2020-03-10 02:15:00|119908.3|119808.3|119889.5|119789.5|119910.8|119810.8|119870.8|119770.8|109
1583806800000|2020-03-10 02:20:00|119890|119790|119897.2|119797.2|119904.5|119804.5|119860.6|119760.6|94
1583807100000|2020-03-10 02:25:00|119901.8|119801.8|119939.5|119839.5|119951.6|119851.6|119901.8|119801.8|135
1583807400000|2020-03-10 02:30:00|119936.4|119836.4|119891.3|119791.3|119961.3|119861.3|119859.5|119759.5|214
1583807700000|2020-03-10 02:35:00|119891.8|119791.8|119861.6|119761.6|119897.5|119797.5|119841.6|119741.6|158
1583808000000|2020-03-10 02:40:00|119859.8|119759.8|119855.7|119755.7|119899.3|119799.3|119842.4|119742.4|134
1583808300000|2020-03-10 02:45:00|119855.2|119755.2|119899.2|119799.2|119900.2|119800.2|119848.2|119748.2|95
1583808600000|2020-03-10 02:50:00|119900.2|119800.2|119838|119738|119900.2|119800.2|119834.5|119734.5|120
1583808900000|2020-03-10 02:55:00|119840.5|119740.5|119873.4|119773.4|119876.7|119776.7|119836.9|119736.9|113
1583809200000|2020-03-10 03:00:00|119885.7|119785.7|119870.1|119770.1|119885.7|119785.7|119854.6|119754.6|83
1583809500000|2020-03-10 03:05:00|119870.2|119770.2|119868.5|119768.5|119910.3|119810.3|119859.9|119759.9|83
1583809800000|2020-03-10 03:10:00|119868|119768|119845.3|119745.3|119883.1|119783.1|119843.9|119743.9|78
1583810100000|2020-03-10 03:15:00|119846|119746|119786.9|119686.9|119859.2|119759.2|119767.8|119667.8|108
1583810400000|2020-03-10 03:20:00|119783.8|119683.8|119843.3|119743.3|119843.3|119743.3|119780.8|119680.8|99
1583810700000|2020-03-10 03:25:00|119842.8|119742.8|119842.3|119742.3|119867.8|119767.8|119832.3|119732.3|86
1583811000000|2020-03-10 03:30:00|119838.3|119738.3|119773.8|119673.8|119838.8|119738.8|119771.8|119671.8|100
1583811300000|2020-03-10 03:35:00|119767.8|119667.8|119632|119532|119767.8|119667.8|119632|119532|94
1583811600000|2020-03-10 03:40:00|119626.2|119526.2|119543.9|119443.9|119692.1|119592.1|119525.5|119425.5|155
1583811900000|2020-03-10 03:45:00|119537.9|119437.9|119426|119326|119577.7|119477.7|119422.5|119322.5|167
1583812200000|2020-03-10 03:50:00|119425.5|119325.5|119454.5|119354.5|119464.3|119364.3|119396.3|119296.3|151
1583812500000|2020-03-10 03:55:00|119449.1|119349.1|119463.5|119363.5|119496.5|119396.5|119429.1|119329.1|154
1583812800000|2020-03-10 04:00:00|119468.9|119368.9|119484.3|119384.3|119509.3|119409.3|119468.9|119368.9|79
1583813100000|2020-03-10 04:05:00|119482.8|119382.8|119459.5|119359.5|119484.3|119384.3|119402.2|119302.2|149
1583813400000|2020-03-10 04:10:00|119462.8|119362.8|119496.4|119396.4|119519.5|119419.5|119449.4|119349.4|172
1583813700000|2020-03-10 04:15:00|119498.4|119398.4|119515.5|119415.5|119519|119419|119496.1|119396.1|106
1583814000000|2020-03-10 04:20:00|119515|119415|119475|119375|119532.5|119432.5|119475|119375|145
1583814300000|2020-03-10 04:25:00|119474.5|119374.5|119406.8|119306.8|119500.5|119400.5|119374.3|119274.3|159
1583814600000|2020-03-10 04:30:00|119407.6|119307.6|119391.5|119291.5|119447.1|119347.1|119374.9|119274.9|180
1583814900000|2020-03-10 04:35:00|119387.5|119287.5|119401.5|119301.5|119429.5|119329.5|119357|119257|185
1583815200000|2020-03-10 04:40:00|119406|119306|119418.1|119318.1|119436.8|119336.8|119398.1|119298.1|110
1583815500000|2020-03-10 04:45:00|119423.3|119323.3|119443.5|119343.5|119443.5|119343.5|119391|119291|132
1583815800000|2020-03-10 04:50:00|119445|119345|119405.7|119305.7|119473.5|119373.5|119405.7|119305.7|153
1583816100000|2020-03-10 04:55:00|119401.8|119301.8|119306|119206|119421|119321|119306|119206|135
1583816400000|2020-03-10 05:00:00|119307.5|119207.5|119245|119145|119307.5|119207.5|119218.9|119118.9|183
1583816700000|2020-03-10 05:05:00|119240.6|119140.6|119255.5|119155.5|119275.3|119175.3|119194.9|119094.9|166
1583817000000|2020-03-10 05:10:00|119254|119154|119192.7|119092.7|119311.4|119211.4|119192.7|119092.7|170
1583817300000|2020-03-10 05:15:00|119191.3|119091.3|119176.3|119076.3|119191.3|119091.3|119101.5|119001.5|243
1583817600000|2020-03-10 05:20:00|119187.3|119087.3|119197.3|119097.3|119223.8|119123.8|119179.3|119079.3|227
1583817900000|2020-03-10 05:25:00|119195.7|119095.7|119208.2|119108.2|119248.3|119148.3|119164.8|119064.8|135
1583818200000|2020-03-10 05:30:00|119213.4|119113.4|119258|119158|119263|119163|119188.5|119088.5|175
1583818500000|2020-03-10 05:35:00|119263|119163|119326.5|119226.5|119348|119248|119263|119163|154
1583818800000|2020-03-10 05:40:00|119326|119226|119381.2|119281.2|119381.2|119281.2|119318|119218|160
1583819100000|2020-03-10 05:45:00|119384.7|119284.7|119401|119301|119434|119334|119384.7|119284.7|186
1583819400000|2020-03-10 05:50:00|119397.4|119297.4|119404|119304|119423.6|119323.6|119379.2|119279.2|103
1583819700000|2020-03-10 05:55:00|119403.3|119303.3|119356.6|119256.6|119404|119304|119356.6|119256.6|128
1583820000000|2020-03-10 06:00:00|119352.5|119252.5|119297|119197|119352.5|119252.5|119259.2|119159.2|205
1583820300000|2020-03-10 06:05:00|119293.4|119193.4|119323.3|119223.3|119345.1|119245.1|119263|119163|118
1583820600000|2020-03-10 06:10:00|119327.7|119227.7|119368.5|119268.5|119369.5|119269.5|119309|119209|141
1583820900000|2020-03-10 06:15:00|119369|119269|119395.3|119295.3|119402.2|119302.2|119357|119257|143
1583821200000|2020-03-10 06:20:00|119390.9|119290.9|119368.8|119268.8|119430.1|119330.1|119368.8|119268.8|98
1583821500000|2020-03-10 06:25:00|119369.8|119269.8|119272.3|119172.3|119394|119294|119258.5|119158.5|153
1583821800000|2020-03-10 06:30:00|119276.8|119176.8|119276.8|119176.8|119313|119213|119248.9|119148.9|95
1583822100000|2020-03-10 06:35:00|119278.7|119178.7|119366.8|119266.8|119371.8|119271.8|119278.7|119178.7|69
1583822400000|2020-03-10 06:40:00|119371.4|119271.4|119311.3|119211.3|119371.4|119271.4|119264.8|119164.8|63
1583822700000|2020-03-10 06:45:00|119311.5|119211.5|119332|119232|119338.8|119238.8|119311.5|119211.5|51
1583823000000|2020-03-10 06:50:00|119335|119235|119319.5|119219.5|119335|119235|119319.5|119219.5|24
1583823300000|2020-03-10 06:55:00|119318|119218|119257.9|119157.9|119318|119218|119243.4|119143.4|30
1583823600000|2020-03-10 07:00:00|119262.4|119162.4|119273.3|119173.3|119283|119183|119252.5|119152.5|36
1583823900000|2020-03-10 07:05:00|119270|119170|119307.7|119207.7|119307.7|119207.7|119269|119169|15
1583824200000|2020-03-10 07:10:00|119309.5|119209.5|119354.8|119254.8|119363|119263|119309.2|119209.2|25
1583824500000|2020-03-10 07:15:00|119352.3|119252.3|119383.7|119283.7|119386.6|119286.6|119352.3|119252.3|37
1583824800000|2020-03-10 07:20:00|119382.4|119282.4|119458.8|119258.8|119459.3|119302.5|119381.3|119248.5|32
1583825100000|2020-03-10 07:25:00|119399.8|119299.8|119438|119238|119438|119299.8|119385.8|119237.8|9
1583825400000|2020-03-10 07:30:00|119395.3|119295.3|119445.8|119345.8|119473|119373|119395.1|119295.1|34
1583825700000|2020-03-10 07:35:00|119451.3|119351.3|119450.8|119350.8|119463.4|119363.4|119445.3|119345.3|30
1583826000000|2020-03-10 07:40:00|119449.3|119349.3|119384.5|119284.5|119450.8|119350.8|119380|119280|66
1583826300000|2020-03-10 07:45:00|119385.3|119285.3|119413.1|119313.1|119415|119315|119385.3|119285.3|30
1583826600000|2020-03-10 07:50:00|119415.3|119315.3|119409|119309|119427.9|119327.9|119400|119300|54
1583826900000|2020-03-10 07:55:00|119414|119314|119392.2|119292.2|119455|119355|119386.3|119286.3|68
1583827200000|2020-03-10 08:00:00|119389.4|119289.4|119382.8|119282.8|119392|119292|119347|119247|28
1583827500000|2020-03-10 08:05:00|119382.6|119282.6|119439|119339|119464|119364|119367.3|119267.3|44
1583827800000|2020-03-10 08:10:00|119434|119334|119450.4|119350.4|119465.9|119365.9|119434|119334|12
1583828100000|2020-03-10 08:15:00|119458.5|119358.5|119441.9|119341.9|119458.5|119358.5|119434.7|119334.7|25
1583828400000|2020-03-10 08:20:00|119451.2|119351.2|119468.4|119368.4|119550.1|119450.1|119435|119335|25
1583828700000|2020-03-10 08:25:00|119483.3|119383.3|119451.8|119351.8|119498.2|119398.2|119451.8|119351.8|20
1583829000000|2020-03-10 08:30:00|119454.8|119354.8|119445|119345|119460.7|119360.7|119430.8|119330.8|56
1583829300000|2020-03-10 08:35:00|119447.8|119347.8|119394.8|119294.8|119450.1|119350.1|119394.8|119294.8|61
1583829600000|2020-03-10 08:40:00|119395.2|119295.2|119354.8|119254.8|119434.7|119334.7|119345|119245|49
1583829900000|2020-03-10 08:45:00|119353.5|119253.5|119317.3|119217.3|119360.8|119260.8|119314.1|119214.1|15
1583830200000|2020-03-10 08:50:00|119312|119212|119380|119280|119380.6|119280.6|119312|119172|62
1583830500000|2020-03-10 08:55:00|119375.1|119275.1|119367.1|119267.1|119411|119311|119359.5|119259.5|90
1583830800000|2020-03-10 09:00:00|119367|119267|119433.8|119333.8|119507.5|119356|119358.3|119258.3|103
1583831100000|2020-03-10 09:05:00|119443.8|119343.8|119444.1|119344.1|119482.4|119382.4|119443.8|119343.8|28
1583831400000|2020-03-10 09:10:00|119443.4|119343.4|119516.5|119416.5|119549.9|119416.5|119432.8|119332.8|45
1583831700000|2020-03-10 09:15:00|119487.2|119387.2|119499.4|119399.4|119500.2|119400.2|119487.2|119387.2|7
1583832000000|2020-03-10 09:20:00|119541.9|119341.9|119401.2|119301.2|119541.9|119376.4|119401.2|119301.2|23
1583832300000|2020-03-10 09:25:00|119398.7|119298.7|119422.4|119322.4|119441.1|119322.4|119380.1|119241.1|22
1583832600000|2020-03-10 09:30:00|119424.9|119324.9|119387.4|119287.4|119430|119330|119387.4|119287.4|12
1583832900000|2020-03-10 09:35:00|119350.4|119250.4|119253.7|119153.7|119367.7|119267.7|119221.2|119118.8|78
1583833200000|2020-03-10 09:40:00|119254.3|119154.3|119247.9|119147.9|119335.8|119183.6|119216.2|119116.2|95
1583833500000|2020-03-10 09:45:00|119264.5|119164.5|119261.5|119161.5|119295.4|119195.4|119251.2|119151.2|56
1583833800000|2020-03-10 09:50:00|119248.8|119148.8|119278.7|119078.7|119281.7|119148.8|119205.4|119078.7|87
1583834100000|2020-03-10 09:55:00|119281.2|119081.2|119335.5|119135.5|119335.5|119206|119226|119078.3|59
1583834400000|2020-03-10 10:00:00|119335|119135|119361.3|119161.3|119381.3|119181.3|119335|119135|44
1583834700000|2020-03-10 10:05:00|119360.5|119160.5|119298.5|119198.5|119362.8|119198.5|119298.5|119158.6|10
1583835000000|2020-03-10 10:10:00|119304.8|119204.8|119337.9|119237.9|119337.9|119237.9|119304.8|119204.8|12
1583835300000|2020-03-10 10:15:00|119338.8|119238.8|119332.5|119232.5|119383.1|119283.1|119320.2|119220.2|30
1583835600000|2020-03-10 10:20:00|119338.8|119238.8|119348.9|119248.9|119348.9|119248.9|119332.5|119232.5|4
1583835900000|2020-03-10 10:25:00|119350.8|119250.8|119346.1|119246.1|119350.8|119250.8|119346.1|119246.1|2
1583836200000|2020-03-10 10:30:00|119341.8|119241.8|119317.5|119217.5|119352.3|119244.9|119317.5|119149.8|43
1583836500000|2020-03-10 10:35:00|119313.8|119213.8|119365.8|119265.8|119392|119265.8|119312.5|119192|21
1583836800000|2020-03-10 10:40:00|119414.5|119214.5|119392|119192|119417|119255.5|119333.2|119181.2|24
1583837100000|2020-03-10 10:45:00|119398.1|119198.1|119296.6|119196.6|119398.1|119233.9|119296.6|119174.5|24
1583837400000|2020-03-10 10:50:00|119296.1|119196.1|119328|119228|119333|119233|119295.1|119195.1|30
1583837700000|2020-03-10 10:55:00|119328.5|119228.5|119320.9|119220.9|119375|119275|119320.9|119220.9|61
1583838000000|2020-03-10 11:00:00|119326.9|119226.9|119328.6|119228.6|119332.2|119232.2|119326.9|119226.9|5
1583838300000|2020-03-10 11:05:00|119328.3|119228.3|119368|119268|119370|119270|119328.3|119228.3|12
1583838600000|2020-03-10 11:10:00|119403.2|119303.2|119346.9|119246.9|119403.2|119303.2|119346.9|119246.9|13
1583838900000|2020-03-10 11:15:00|119352.2|119252.2|119355.7|119255.7|119364.4|119264.4|119352.2|119252.2|4
1583839200000|2020-03-10 11:20:00|119359.6|119259.6|119360.6|119260.6|119366.3|119266.3|119347.6|119247.6|6
1583839500000|2020-03-10 11:25:00|119362.4|119262.4|119375.5|119275.5|119375.5|119275.5|119332.8|119232.8|29
1583839800000|2020-03-10 11:30:00|119375.8|119275.8|119350|119250|119375.8|119275.8|119340|119240|36
1583840100000|2020-03-10 11:35:00|119352.6|119252.6|119401.9|119301.9|119401.9|119301.9|119352.6|119252.6|7
1583840400000|2020-03-10 11:40:00|119392.1|119292.1|119393.1|119293.1|119405.6|119305.6|119392.1|119292.1|9
1583840700000|2020-03-10 11:45:00|119394.2|119294.2|119410.6|119310.6|119410.6|119310.6|119394.2|119294.2|8
1583841000000|2020-03-10 11:50:00|119422.3|119322.3|119433.6|119333.6|119433.6|119333.6|119422.3|119322.3|11
1583841300000|2020-03-10 11:55:00|119435|119335|119430|119330|119435|119335|119425|119325|9
1583841600000|2020-03-10 12:00:00|119460.5|119260.5|119430|119230|119461|119300|119380.7|119193.8|28
1583841900000|2020-03-10 12:05:00|119459|119259|119447.8|119247.8|119465|119315|119403.5|119247.3|9
1583842200000|2020-03-10 12:10:00|119460.2|119260.2|119395|119295|119470|119295.3|119375|119260.2|15
1583842500000|2020-03-10 12:15:00|119372.3|119172.3|119385.5|119185.5|119428.9|119250.3|119333.8|119172.3|40
1583842800000|2020-03-10 12:20:00|119386|119186|119324|119224|119387.1|119224|119319.5|119175|18
1583843100000|2020-03-10 12:25:00|119324.5|119224.5|119235|119135|119335|119225.3|119227.4|119075|23
1583843400000|2020-03-10 12:30:00|119230|119130|119165|119065|119230|119130|119165|119065|37
1583843700000|2020-03-10 12:35:00|119164.5|119064.5|119190|119090|119190|119090|119159|119059|34
1583844000000|2020-03-10 12:40:00|119247|119047|119177.5|119077.5|119247.5|119090|119175|119040|10
1583844300000|2020-03-10 12:45:00|119183|119083|119170|119070|119240.5|119140.5|119170|119070|50
1583844600000|2020-03-10 12:50:00|119169.5|119069.5|119110|119010|119173.5|119073.5|119064.5|118914|86
1583844900000|2020-03-10 12:55:00|119120|119020|119130|119030|119130|119030|119105|119005|18
1583845200000|2020-03-10 13:00:00|119200|119000|119190|118990|119210|119010|119180|118980|21
1583845500000|2020-03-10 13:05:00|119192.5|118992.5|119185|118985|119223|119023|119185|118985|19
1583845800000|2020-03-10 13:10:00|119187|118987|119190|118990|119195|118995|119180|118980|11
1583846100000|2020-03-10 13:15:00|119140|119040|119190|118990|119191.1|119060|119140|118986.1|18
1583846400000|2020-03-10 13:20:00|119147.5|119047.5|119173|119073|119233|119081|119130|118985|32
1583846700000|2020-03-10 13:25:00|119170|119070|119175|118975|119195|119074|119148.1|118975|10
1583847000000|2020-03-10 13:30:00|119180|118980|119159.7|118959.7|119180|119040|119114.2|118959.7|14
1583847300000|2020-03-10 13:35:00|119159|118959|119085|118985|119163.5|119018.5|119070|118959|16
1583847600000|2020-03-10 13:40:00|119090|118990|119085|118985|119095|118995|119080|118980|5
1583847900000|2020-03-10 13:45:00|119080|118980|119080|118980|119100|119000|119055|118955|15
1583848200000|2020-03-10 13:50:00|119090|118990|119075|118975|119090|118990|119075|118975|6
1583848500000|2020-03-10 13:55:00|119074.3|118974.3|119029.7|118929.7|119074.3|118974.3|119014.5|118914.5|25
1583848800000|2020-03-10 14:00:00|119030|118930|119060|118960|119070|118970|119030|118930|26
1583849100000|2020-03-10 14:05:00|119045|118945|119025|118925|119045|118945|118990|118890|20
1583849400000|2020-03-10 14:10:00|119020|118920|119090|118890|119090|118950|119020|118890|5
1583849700000|2020-03-10 14:15:00|119100|118900|119130.5|118930.5|119152|118970|119050|118900|29
1583850000000|2020-03-10 14:20:00|119128.8|118928.8|119101.7|119001.7|119131.7|119002.2|119099.2|118920.9|9
1583850300000|2020-03-10 14:25:00|119106.7|119006.7|119139.1|118939.1|119139.1|119008.2|119106.7|118939.1|3
1583850600000|2020-03-10 14:30:00|119139.6|118939.6|119207.3|119007.3|119230.5|119076.4|119139.6|118939.6|38
1583850900000|2020-03-10 14:35:00|119162|119062|119215.9|119015.9|119236.3|119078.8|119159.7|119000.6|30
1583851200000|2020-03-10 14:40:00|119218.4|119018.4|119182.4|119082.4|119241.5|119082.4|119172.9|119016.9|13
1583851500000|2020-03-10 14:45:00|119179.3|119079.3|119228.5|119028.5|119228.5|119089.6|119169.9|119024.5|11
1583851800000|2020-03-10 14:50:00|119233.8|119033.8|119437.8|119237.8|119438.8|119238.8|119233.8|119033.8|82
1583852100000|2020-03-10 14:55:00|119442|119242|119413.4|119213.4|119447.5|119268.5|119353.5|119185.5|54
1583852400000|2020-03-10 15:00:00|119412.9|119212.9|119387|119187|119418.3|119218.3|119387|119187|69
1583852700000|2020-03-10 15:05:00|119388|119188|119367|119167|119417|119217|119367|119167|22
1583853000000|2020-03-10 15:10:00|119376.5|119176.5|119351.4|119151.4|119398.1|119198.1|119349.4|119149.4|24
1583853600000|2020-03-10 15:20:00|119355.4|119155.4|119377|119177|119393.5|119193.5|119345.5|119145.5|27
1583853900000|2020-03-10 15:25:00|119373.7|119173.7|119345.9|119145.9|119393|119193|119340.9|119140.9|37
1583854200000|2020-03-10 15:30:00|119353.4|119153.4|119343.6|119143.6|119377|119177|119339.6|119139.6|24
1583854500000|2020-03-10 15:35:00|119341.1|119141.1|119356.9|119156.9|119358.1|119158.1|119337.3|119137.3|20
1583854800000|2020-03-10 15:40:00|119337.3|119137.3|119217.2|119017.2|119349.5|119149.5|119184.2|119012.5|57
1583855100000|2020-03-10 15:45:00|119219.2|119019.2|119223.6|119023.6|119260.5|119060.5|119117.7|118948|51
1583855400000|2020-03-10 15:50:00|119226.1|119026.1|119206.3|119006.3|119263.4|119090|119164.2|118997.7|34
1583855700000|2020-03-10 15:55:00|119198.8|118998.8|119170.7|118970.7|119200|119000|119149.9|118949.9|34
1583856000000|2020-03-10 16:00:00|119125.7|119025.7|119161|118961|119186.9|119030.7|119110.4|118950.7|41
1583856300000|2020-03-10 16:05:00|119161.6|118961.6|119152.5|118952.5|119161.9|119010.5|119085.2|118952.5|13
1583856600000|2020-03-10 16:10:00|119142.8|118942.8|119076.3|118876.3|119144.5|118944.5|119007.7|118876.3|33
1583856900000|2020-03-10 16:15:00|119013.9|118913.9|118990|118790|119055.1|118913.9|118977.2|118777.2|66
1583857200000|2020-03-10 16:20:00|118989.4|118789.4|118908|118808|118989.4|118842|118908|118725.5|111
1583857500000|2020-03-10 16:25:00|118916.1|118816.1|118998.8|118798.8|119017.8|118847|118913.5|118794.3|25
1583857800000|2020-03-10 16:30:00|118993.8|118793.8|119002.4|118902.4|119014|118902.9|118966.5|118793.8|18
1583858100000|2020-03-10 16:35:00|118992.6|118892.6|118985.4|118785.4|119019.4|118907|118953.3|118782.5|27
1583858400000|2020-03-10 16:40:00|118984.9|118784.9|119010.5|118810.5|119035|118835|118979.9|118779.9|35
1583858700000|2020-03-10 16:45:00|119006.5|118806.5|119030|118830|119030|118830|119005|118805|7
1583859000000|2020-03-10 16:50:00|119030.5|118830.5|119006.1|118806.1|119060|118860|119006.1|118806.1|18
1583859300000|2020-03-10 16:55:00|119010|118810|118981|118781|119011.5|118811.5|118965.9|118765.9|7
1583859600000|2020-03-10 17:00:00|118978|118778|118998.4|118798.4|118998.4|118828.6|118917.6|118752|27
1583859900000|2020-03-10 17:05:00|119002.5|118802.5|118976.2|118776.2|119011.3|118811.3|118973.7|118773.7|22
1583860200000|2020-03-10 17:10:00|118980.9|118780.9|118986.1|118786.1|119004.7|118839.7|118939.7|118776.8|22
1583860500000|2020-03-10 17:15:00|118979.5|118779.5|118962.7|118762.7|118979.5|118779.5|118962.7|118762.7|8
1583860800000|2020-03-10 17:20:00|118966.4|118766.4|118955.3|118755.3|118966.4|118803.4|118903.4|118744.8|6
1583861100000|2020-03-10 17:25:00|118948.6|118748.6|118964.8|118764.8|118987.6|118787.6|118941.1|118741.1|21
1583861400000|2020-03-10 17:30:00|118962.3|118762.3|118955.5|118755.5|118964.8|118764.8|118941.3|118741.3|36
1583861700000|2020-03-10 17:35:00|118958|118758|118956.3|118756.3|118963|118763|118952.2|118752.2|11
1583862300000|2020-03-10 17:45:00|118960.1|118760.1|118983.8|118783.8|118995.4|118818|118918|118752.8|17
1583862600000|2020-03-10 17:50:00|118977.6|118777.6|119006.8|118806.8|119006.8|118806.8|118974.1|118774.1|22
1583862900000|2020-03-10 17:55:00|119016.8|118816.8|119020|118820|119030|118830|119010|118810|8
1583863200000|2020-03-10 18:00:00|119030|118830|119007|118807|119040|118840|119007|118807|10
1583863500000|2020-03-10 18:05:00|119009.5|118809.5|119005.5|118805.5|119023.3|118823.3|119003.6|118803.6|9
1583863800000|2020-03-10 18:10:00|118994.1|118794.1|118995|118795|119010.1|118810.1|118974.5|118774.5|42
1583864400000|2020-03-10 18:20:00|118993.5|118793.5|118995|118795|118995|118795|118983.4|118783.4|9
1583864700000|2020-03-10 18:25:00|118997.9|118797.9|118995|118795|119003.2|118803.2|118992.3|118792.3|14
1583865000000|2020-03-10 18:30:00|119000|118800|119005|118805|119015|118815|119000|118800|14
1583865300000|2020-03-10 18:35:00|119000|118800|118991.7|118791.7|119000|118800|118969.4|118769.4|11
1583865600000|2020-03-10 18:40:00|118984.9|118784.9|118915|118715|118991.7|118791.7|118915|118715|38
1583865900000|2020-03-10 18:45:00|118919.2|118719.2|118880|118680|118929.5|118729.5|118880|118680|37
1583866200000|2020-03-10 18:50:00|118885|118685|118890|118690|118901.8|118701.8|118875|118675|29
1583866500000|2020-03-10 18:55:00|118893.8|118693.8|118875|118675|118915|118715|118875|118675|10
1583866800000|2020-03-10 19:00:00|118877.5|118677.5|118840|118640|118885|118685|118830|118630|33
1583867100000|2020-03-10 19:05:00|118837.7|118637.7|118775|118575|118837.7|118637.7|118752.6|118552.6|36
1583867400000|2020-03-10 19:10:00|118770|118570|118684.5|118484.5|118770|118570|118673.9|118473.9|42
1583867700000|2020-03-10 19:15:00|118705.9|118505.9|118582.9|118382.9|118708.9|118508.9|118558.1|118358.1|55
1583868000000|2020-03-10 19:20:00|118580.9|118380.9|118619.4|118419.4|118629.4|118429.4|118580.9|118380.9|16
1583868300000|2020-03-10 19:25:00|118611.1|118411.1|118624|118424|118652.5|118452.5|118611.1|118411.1|18
1583868600000|2020-03-10 19:30:00|118590|118390|118635|118435|118635|118435|118590|118390|9
1583868900000|2020-03-10 19:35:00|118640|118440|118595|118395|118648|118448|118584.3|118384.3|21
1583869200000|2020-03-10 19:40:00|118585|118385|118585|118385|118595|118395|118565|118365|9
1583869500000|2020-03-10 19:45:00|118620.9|118420.9|118595|118395|118640|118440|118586.3|118386.3|20
1583869800000|2020-03-10 19:50:00|118600|118400|118606|118406|118639.3|118439.3|118585|118385|11
1583870100000|2020-03-10 19:55:00|118600|118400|118600|118400|118600|118400|118600|118400|1
1583892000000|2020-03-11 02:00:00|119141.5|119041.5|119146.4|119046.4|119175.5|119075.5|119136.2|119036.2|205
1583892300000|2020-03-11 02:05:00|119145.4|119045.4|119205|119105|119210|119110|119138.5|119038.5|240
1583892600000|2020-03-11 02:10:00|119204.5|119104.5|119231.4|119131.4|119277.8|119177.8|119204.5|119104.5|259
1583892900000|2020-03-11 02:15:00|119230.9|119130.9|119225.8|119125.8|119256.4|119156.4|119224.7|119124.7|247
1583893200000|2020-03-11 02:20:00|119226.3|119126.3|119175|119075|119232.6|119132.6|119162|119062|254
1583893500000|2020-03-11 02:25:00|119180|119080|119121|119021|119187.5|119087.5|119112.5|119012.5|254
1583893800000|2020-03-11 02:30:00|119121.5|119021.5|119130.9|119030.9|119143.1|119043.1|119111|119011|172
1583894100000|2020-03-11 02:35:00|119132.4|119032.4|119106.6|119006.6|119144.2|119044.2|119090.3|118990.3|191
1583894400000|2020-03-11 02:40:00|119103.3|119003.3|119012|118912|119103.6|119003.6|118963.6|118863.6|195
1583894700000|2020-03-11 02:45:00|119011.5|118911.5|119113.7|119013.7|119117.7|119017.7|119011.5|118911.5|152
1583895000000|2020-03-11 02:50:00|119114.7|119014.7|119098|118998|119148.5|119048.5|119096.5|118996.5|142
1583895300000|2020-03-11 02:55:00|119097.5|118997.5|119216|119116|119221|119121|119089.3|118989.3|204
1583895600000|2020-03-11 03:00:00|119214.5|119114.5|119191.6|119091.6|119234.6|119134.6|119179.2|119079.2|201
1583895900000|2020-03-11 03:05:00|119196.8|119096.8|119114.7|119014.7|119196.8|119096.8|119111.7|119011.7|143
1583896200000|2020-03-11 03:10:00|119114.2|119014.2|119140|119040|119167.4|119067.4|119113.7|119013.7|134
1583896500000|2020-03-11 03:15:00|119140.5|119040.5|119147.7|119047.7|119169|119069|119117.3|119017.3|155
1583896800000|2020-03-11 03:20:00|119148.7|119048.7|119263.2|119163.2|119265.5|119165.5|119148.2|119048.2|138
1583897100000|2020-03-11 03:25:00|119262.7|119162.7|119324.8|119224.8|119330.4|119230.4|119200.7|119100.7|161
1583897400000|2020-03-11 03:30:00|119329.8|119229.8|119412.3|119312.3|119416|119316|119325.6|119225.6|247
1583897700000|2020-03-11 03:35:00|119415.8|119315.8|119371.5|119271.5|119435.9|119335.9|119361|119261|154
1583898000000|2020-03-11 03:40:00|119368.6|119268.6|119340.2|119240.2|119409.9|119309.9|119338.7|119238.7|212
1583898300000|2020-03-11 03:45:00|119341.2|119241.2|119355.6|119255.6|119360|119260|119304|119204|188
1583898600000|2020-03-11 03:50:00|119355.1|119255.1|119314.7|119214.7|119355.1|119255.1|119297.3|119197.3|131
1583898900000|2020-03-11 03:55:00|119315.2|119215.2|119290.1|119190.1|119315.2|119215.2|119270.6|119170.6|150
1583899200000|2020-03-11 04:00:00|119290|119190|119290.5|119190.5|119314.8|119214.8|119280.5|119180.5|151
1583899500000|2020-03-11 04:05:00|119291|119191|119292.4|119192.4|119320.2|119220.2|119280.5|119180.5|186
1583899800000|2020-03-11 04:10:00|119291.9|119191.9|119305.3|119205.3|119306.8|119206.8|119277.8|119177.8|113
1583900100000|2020-03-11 04:15:00|119305.6|119205.6|119297.9|119197.9|119308.2|119208.2|119285.8|119185.8|92
1583900400000|2020-03-11 04:20:00|119300.3|119200.3|119321.9|119221.9|119321.9|119221.9|119293.3|119193.3|81
1583900700000|2020-03-11 04:25:00|119324|119224|119325.8|119225.8|119344.7|119244.7|119318.7|119218.7|106
1583901000000|2020-03-11 04:30:00|119325.5|119225.5|119315.6|119215.6|119327.8|119227.8|119288.4|119188.4|163
1583901300000|2020-03-11 04:35:00|119316.3|119216.3|119324.6|119224.6|119330.6|119230.6|119311.6|119211.6|124
1583901600000|2020-03-11 04:40:00|119324.1|119224.1|119341.8|119241.8|119342.8|119242.8|119313|119213|81
1583901900000|2020-03-11 04:45:00|119342.8|119242.8|119350.9|119250.9|119350.9|119250.9|119318.3|119218.3|111
1583902200000|2020-03-11 04:50:00|119349.9|119249.9|119362.1|119262.1|119376.4|119276.4|119349.4|119249.4|97
1583902500000|2020-03-11 04:55:00|119361.6|119261.6|119363.4|119263.4|119390.3|119290.3|119344.1|119244.1|119
1583902800000|2020-03-11 05:00:00|119363.8|119263.8|119487.9|119387.9|119494.4|119394.4|119363.8|119263.8|214
1583903100000|2020-03-11 05:05:00|119485|119385|119504.8|119404.8|119530.2|119430.2|119476.8|119376.8|144
1583903400000|2020-03-11 05:10:00|119499.8|119399.8|119519.8|119419.8|119522.3|119422.3|119473.8|119373.8|163
1583903700000|2020-03-11 05:15:00|119520.3|119420.3|119538.2|119438.2|119546.3|119446.3|119499|119399|159
1583904000000|2020-03-11 05:20:00|119536.1|119436.1|119523.8|119423.8|119586.3|119486.3|119518.4|119418.4|186
1583904300000|2020-03-11 05:25:00|119529.8|119429.8|119506.1|119406.1|119573.1|119473.1|119479.3|119379.3|255
1583904600000|2020-03-11 05:30:00|119506.6|119406.6|119540.5|119440.5|119569.3|119469.3|119506.6|119406.6|203
1583904900000|2020-03-11 05:35:00|119545|119445|119562.8|119462.8|119568.8|119468.8|119517.5|119417.5|191
1583905200000|2020-03-11 05:40:00|119561.3|119461.3|119578.3|119478.3|119595.3|119495.3|119533.6|119433.6|144
1583905500000|2020-03-11 05:45:00|119578.8|119478.8|119599.8|119499.8|119631|119531|119578.3|119478.3|151
1583905800000|2020-03-11 05:50:00|119600.8|119500.8|119651.7|119551.7|119661.5|119561.5|119593.5|119493.5|227
1583906100000|2020-03-11 05:55:00|119651.2|119551.2|119673|119573|119696.3|119596.3|119644.8|119544.8|217
1583906400000|2020-03-11 06:00:00|119678.6|119578.6|119514.8|119414.8|119688|119588|119472.1|119372.1|352
1583906700000|2020-03-11 06:05:00|119515.3|119415.3|119554.7|119454.7|119554.7|119454.7|119505.4|119405.4|208
1583907000000|2020-03-11 06:10:00|119555.2|119455.2|119584.7|119484.7|119596.9|119496.9|119530.1|119430.1|183
1583907300000|2020-03-11 06:15:00|119587.2|119487.2|119480.4|119380.4|119592.2|119492.2|119466|119366|148
1583907600000|2020-03-11 06:20:00|119478.8|119378.8|119368.3|119268.3|119490.3|119390.3|119339.9|119239.9|209
1583907900000|2020-03-11 06:25:00|119368|119268|119380.4|119280.4|119395.9|119295.9|119348.8|119248.8|226
1583908200000|2020-03-11 06:30:00|119384.7|119284.7|119424.1|119324.1|119449|119349|119349.2|119249.2|117
1583908500000|2020-03-11 06:35:00|119422.6|119322.6|119410.6|119310.6|119422.6|119322.6|119404.3|119304.3|14
1583908800000|2020-03-11 06:40:00|119407.9|119307.9|119527.5|119427.5|119536.3|119436.3|119397.8|119297.8|82
1583909100000|2020-03-11 06:45:00|119525.7|119425.7|119501|119401|119525.7|119425.7|119487.3|119387.3|45
1583909400000|2020-03-11 06:50:00|119494.8|119394.8|119515.7|119415.7|119540.1|119440.1|119486|119386|39
1583909700000|2020-03-11 06:55:00|119514.9|119414.9|119484.4|119384.4|119538.8|119438.8|119476.2|119376.2|29
1583910000000|2020-03-11 07:00:00|119479.4|119379.4|119488.2|119388.2|119490|119390|119427.3|119327.3|68
1583910300000|2020-03-11 07:05:00|119488.7|119388.7|119409.8|119309.8|119489.2|119389.2|119409.8|119309.8|36
1583910600000|2020-03-11 07:10:00|119409.3|119309.3|119416|119316|119467.5|119335|119409.3|119249.2|52
1583910900000|2020-03-11 07:15:00|119409|119309|119419.4|119319.4|119420.7|119320.7|119330.3|119230.3|90
1583911200000|2020-03-11 07:20:00|119430.2|119330.2|119440|119340|119465.5|119365.5|119430|119330|55
1583911500000|2020-03-11 07:25:00|119450.7|119350.7|119438.8|119338.8|119465|119365|119435.3|119335.3|26
1583911800000|2020-03-11 07:30:00|119437.5|119337.5|119445|119345|119472.5|119372.5|119435|119335|43
1583912100000|2020-03-11 07:35:00|119440.3|119340.3|119476|119376|119493.8|119393.8|119440.3|119340.3|55
1583912400000|2020-03-11 07:40:00|119475.8|119375.8|119455.8|119355.8|119475.8|119375.8|119455.3|119355.3|35
1583912700000|2020-03-11 07:45:00|119455.3|119355.3|119415|119315|119463.8|119363.8|119408.3|119308.3|60
1583913000000|2020-03-11 07:50:00|119408.2|119308.2|119244.6|119144.6|119412.8|119312.8|119227.8|119072|46
1583913300000|2020-03-11 07:55:00|119244.9|119144.9|119234.3|119134.3|119275|119175|119234.3|119134.3|15
1583913600000|2020-03-11 08:00:00|119243.6|119143.6|119282|119082|119282|119150|119151.3|119051.3|60
1583913900000|2020-03-11 08:05:00|119224.8|119124.8|119192.1|118992.1|119272.4|119124.8|119144.6|118984.6|41
1583914200000|2020-03-11 08:10:00|119196.6|118996.6|119153.3|119053.3|119224.7|119074.5|119153.3|118996.6|55
1583914500000|2020-03-11 08:15:00|119158.3|119058.3|119034|118834|119199.1|119062.1|118959.8|118783.5|95
1583914800000|2020-03-11 08:20:00|119042.9|118842.9|119023.4|118923.4|119099.8|118935.1|118975.4|118829.8|43
1583915100000|2020-03-11 08:25:00|119080.8|118880.8|119094.1|118894.1|119160.8|119015.3|119046.1|118880.8|68
1583915400000|2020-03-11 08:30:00|119094.6|118894.6|119118.4|118918.4|119138.2|119000.4|119049.1|118894.6|25
1583915700000|2020-03-11 08:35:00|119045|118945|119091.4|118891.4|119094.9|118957.4|119027.4|118874.7|10
1583916000000|2020-03-11 08:40:00|119095|118895|119030|118930|119095|118960.7|119030|118895|18
1583916300000|2020-03-11 08:45:00|119053.5|118953.5|119035|118935|119111.4|118961.6|119024|118887|38
1583916600000|2020-03-11 08:50:00|119086.6|118886.6|119062|118962|119104.6|118985.4|119038.8|118886.6|26
1583916900000|2020-03-11 08:55:00|119110|119010|119074.4|118974.4|119131.4|119014.1|119017.4|118889.1|27
1583917200000|2020-03-11 09:00:00|119076.9|118976.9|119173.7|118973.7|119200|119068.4|119074.4|118945|25
1583917500000|2020-03-11 09:05:00|119167.9|118967.9|119184.3|119084.3|119234.7|119130|119113.4|118962.5|52
1583917800000|2020-03-11 09:10:00|119157.4|119057.4|119169.4|119069.4|119195.8|119095.8|119130.2|119030.2|39
1583918100000|2020-03-11 09:15:00|119167.4|119067.4|119115|119015|119167.4|119067.4|119093.8|118952|29
1583918400000|2020-03-11 09:20:00|119119.3|119019.3|119110|119010|119130|119030|119109.8|119009.8|25
1583918700000|2020-03-11 09:25:00|119109.8|119009.8|119054.6|118954.6|119115.3|119015.3|119050|118950|30
1583919000000|2020-03-11 09:30:00|119050|118950|119066.8|118966.8|119084.6|118984.6|119032.4|118932.4|27
1583919300000|2020-03-11 09:35:00|119072.8|118972.8|119076.7|118976.7|119110.6|119010.6|119062.4|118962.4|22
1583919900000|2020-03-11 09:45:00|119022.4|118922.4|119045|118945|119052.1|118952.1|119022.4|118922.4|8
1583920200000|2020-03-11 09:50:00|119048.3|118948.3|119044.8|118944.8|119077.5|118977.5|119044.8|118944.8|38
1583920500000|2020-03-11 09:55:00|119046|118946|119050|118950|119065.4|118965.4|119044.8|118944.8|22
1583920800000|2020-03-11 10:00:00|119049.8|118949.8|119052.5|118952.5|119060.2|118960.2|119017.4|118917.4|23
1583921100000|2020-03-11 10:05:00|119067.6|118967.6|119056.1|118956.1|119132.3|118988.6|119055|118916.6|14
1583921400000|2020-03-11 10:10:00|119055.6|118955.6|119047.3|118947.3|119056.4|118956.4|119047.3|118947.3|12
1583921700000|2020-03-11 10:15:00|119048.3|118948.3|119013.3|118913.3|119048.7|118948.7|119012.8|118912.8|29
1583922000000|2020-03-11 10:20:00|119014.3|118914.3|119030|118930|119030|118930|119014.3|118914.3|28
1583922300000|2020-03-11 10:25:00|119095.6|118895.6|119059.9|118959.9|119095.6|118959.9|119030|118895.6|7
1583922600000|2020-03-11 10:30:00|119054.5|118954.5|119049.5|118949.5|119054.5|118954.5|119049.5|118949.5|2
1583922900000|2020-03-11 10:35:00|119052.2|118952.2|119088.9|118888.9|119092.5|118952.2|119048.4|118888.9|5
1583923200000|2020-03-11 10:40:00|119091.9|118891.9|119027|118927|119094.4|118930.5|119027|118891.9|6
1583923500000|2020-03-11 10:45:00|119026.7|118926.7|119012.3|118912.3|119077.1|118926.7|118984.1|118872.1|18
1583923800000|2020-03-11 10:50:00|119013.3|118913.3|119071|118871|119071.7|118916.7|119012.3|118870.5|10
1583924100000|2020-03-11 10:55:00|119070.5|118870.5|119006.4|118906.4|119071.7|118911.3|119006.4|118870|7
1583924400000|2020-03-11 11:00:00|119057.7|118857.7|119050|118850|119057.7|118857.7|119050|118850|2
1583924700000|2020-03-11 11:05:00|118981.8|118881.8|118975|118875|118981.8|118881.8|118965|118865|4
1583925000000|2020-03-11 11:10:00|118980|118880|118983.8|118883.8|118995.9|118895.9|118968.8|118868.8|12
1583925300000|2020-03-11 11:15:00|118998.3|118898.3|119017.2|118917.2|119053.8|118917.2|118998.3|118853.8|3
1583925600000|2020-03-11 11:20:00|119023.8|118923.8|118998.3|118898.3|119053.8|118923.8|118995.2|118853.8|10
1583925900000|2020-03-11 11:25:00|118989.9|118889.9|118989.3|118889.3|118989.9|118889.9|118986.2|118886.2|3
1583926200000|2020-03-11 11:30:00|118993|118893|119006.2|118906.2|119018.8|118918.8|118993|118893|8
1583926500000|2020-03-11 11:35:00|119010.8|118910.8|119001.2|118901.2|119026.2|118926.2|119001.2|118901.2|22
1583926800000|2020-03-11 11:40:00|118997.7|118897.7|118991.4|118891.4|119000|118900|118991.4|118891.4|8
1583927100000|2020-03-11 11:45:00|118995|118895|118989.4|118889.4|118999.1|118899.1|118985|118885|32
1583927400000|2020-03-11 11:50:00|118989.3|118889.3|118999|118899|119001.2|118901.2|118989.2|118889.2|22
1583927700000|2020-03-11 11:55:00|118996.4|118896.4|118990|118890|118996.4|118896.4|118990|118890|6
1583928000000|2020-03-11 12:00:00|119000|118900|119021.3|118921.3|119030.4|118930.4|118991.3|118891.3|109
1583928300000|2020-03-11 12:05:00|119018.8|118918.8|119015|118915|119020.8|118920.8|119005|118905|22
1583928600000|2020-03-11 12:10:00|119018.8|118918.8|119008.8|118908.8|119018.8|118918.8|119007.5|118907.5|50
1583928900000|2020-03-11 12:15:00|118995|118895|119010|118910|119020|118920|118995|118895|26
1583929200000|2020-03-11 12:20:00|119067.8|118867.8|119045|118845|119067.8|118867.8|119040|118840|42
1583929500000|2020-03-11 12:25:00|119037.5|118837.5|119063.8|118863.8|119063.8|118892.5|118978.9|118825|37
1583929800000|2020-03-11 12:30:00|119062.8|118862.8|118975|118875|119062.8|118900|118975|118835|60
1583930100000|2020-03-11 12:35:00|119035|118835|119035|118835|119035|118835|119035|118835|1
1583930400000|2020-03-11 12:40:00|119040|118840|119013.9|118913.9|119061.4|118913.9|118996.4|118840|9
1583930700000|2020-03-11 12:45:00|119006.4|118906.4|118998.3|118898.3|119056.5|118906.5|118990|118851.4|35
1583931000000|2020-03-11 12:50:00|118991.2|118891.2|119095|118895|119095|118947.5|118990|118890|29
1583931300000|2020-03-11 12:55:00|119053.8|118953.8|119057.8|118857.8|119130|118953.8|119015|118834.4|59
1583931600000|2020-03-11 13:00:00|119047.7|118847.7|118928.5|118728.5|119047.7|118873|118928|118728|31
1583931900000|2020-03-11 13:05:00|118927.5|118727.5|118890.8|118690.8|118928.5|118728.5|118890.8|118690.8|15
1583932200000|2020-03-11 13:10:00|118895|118695|118855|118755|118908.5|118755|118855|118695|8
1583932500000|2020-03-11 13:15:00|118860|118760|118912.2|118712.2|118927.1|118760|118837.1|118692.7|26
1583932800000|2020-03-11 13:20:00|118915|118715|118907.5|118707.5|118920|118738.4|118835|118685|16
1583933100000|2020-03-11 13:25:00|118907|118707|118908.5|118708.5|118920|118720|118885|118685|28
1583933400000|2020-03-11 13:30:00|118906|118706|118880|118680|118931.5|118756|118835|118680|24
1583933700000|2020-03-11 13:35:00|118830|118730|118825|118725|118840|118740|118825|118725|16
1583934000000|2020-03-11 13:40:00|118830|118730|118843.5|118743.5|118892.8|118745|118805|118680|11
1583934300000|2020-03-11 13:45:00|118875|118675|118835|118635|118875|118716.3|118775|118635|15
1583934600000|2020-03-11 13:50:00|118830|118630|118790|118690|118857.5|118695|118775|118625|27
1583934900000|2020-03-11 13:55:00|118794.5|118694.5|118784|118684|118829|118729|118768.5|118668.5|31
1583935200000|2020-03-11 14:00:00|118781.7|118681.7|118779.2|118679.2|118793.8|118693.8|118769.8|118669.8|22
1583935500000|2020-03-11 14:05:00|118767.4|118667.4|118642.6|118542.6|118767.4|118667.4|118628.7|118511|39
1583935800000|2020-03-11 14:10:00|118632.7|118532.7|118628.9|118528.9|118649.1|118549.1|118622.6|118522.6|28
1583936100000|2020-03-11 14:15:00|118631|118531|118664.3|118564.3|118666.7|118566.7|118622.2|118522.2|24
1583936400000|2020-03-11 14:20:00|118668.7|118568.7|118774|118674|118776.5|118676.5|118660.8|118516|64
1583936700000|2020-03-11 14:25:00|118779|118679|118730.8|118630.8|118779|118679|118717.3|118617.3|27
1583937000000|2020-03-11 14:30:00|118725.8|118625.8|118709.5|118609.5|118767.5|118667.5|118698.8|118598.8|35
1583937300000|2020-03-11 14:35:00|118718.3|118618.3|118717|118617|118726.5|118626.5|118684.5|118584.5|20
1583937600000|2020-03-11 14:40:00|118722.5|118622.5|118701.7|118601.7|118722.5|118622.5|118683.8|118583.8|19
1583937900000|2020-03-11 14:45:00|118711.6|118611.6|118766.7|118666.7|118771.7|118671.7|118696.3|118596.3|23
1583938200000|2020-03-11 14:50:00|118780.9|118680.9|118746.5|118646.5|118802.2|118702.2|118746.5|118646.5|13
1583938500000|2020-03-11 14:55:00|118742.1|118642.1|118713.2|118613.2|118762.5|118646.8|118707.9|118558.5|15
1583938800000|2020-03-11 15:00:00|118716.9|118616.9|118702.5|118602.5|118730.2|118630.2|118685.9|118585.9|16
1583939100000|2020-03-11 15:05:00|118715|118615|118726.3|118626.3|118735.4|118635.4|118701.9|118601.9|28
1583939400000|2020-03-11 15:10:00|118724.2|118624.2|118751.7|118651.7|118751.7|118651.7|118724.2|118624.2|13
1583939700000|2020-03-11 15:15:00|118749.2|118649.2|118773.9|118673.9|118791.5|118691.5|118749.2|118649.2|12
1583940000000|2020-03-11 15:20:00|118779.5|118679.5|118753.1|118653.1|118818.4|118718.4|118742.6|118642.6|26
1583940300000|2020-03-11 15:25:00|118775.5|118675.5|118755|118655|118793.4|118693.4|118748.5|118648.5|15
1583940600000|2020-03-11 15:30:00|118769.3|118669.3|118779|118579|118779|118678.8|118740|118579|24
1583940900000|2020-03-11 15:35:00|118780.5|118580.5|118810|118610|118824|118675.8|118734.1|118580.5|48
1583941200000|2020-03-11 15:40:00|118812.3|118612.3|118812.3|118612.3|118812.3|118612.3|118812.3|118612.3|1
1583941500000|2020-03-11 15:45:00|118813.6|118613.6|118775.3|118675.3|118817.5|118680.7|118763|118613.6|17
1583941800000|2020-03-11 15:50:00|118770.9|118670.9|118744.6|118644.6|118771.3|118671.3|118744.6|118644.6|41
1583942100000|2020-03-11 15:55:00|118747.1|118647.1|118725|118625|118747.1|118647.1|118708.2|118608.2|33
1583942400000|2020-03-11 16:00:00|118720|118620|118730|118630|118783.1|118635|118710.5|118556.2|19
1583942700000|2020-03-11 16:05:00|118716.6|118616.6|118716.1|118616.1|118740|118640|118686.6|118586.6|23
1583943000000|2020-03-11 16:10:00|118715|118615|118693.2|118593.2|118743.5|118620|118690|118543.5|22
1583943300000|2020-03-11 16:15:00|118689.8|118589.8|118735|118535|118735|118590|118686|118535|5
1583943600000|2020-03-11 16:20:00|118740|118540|118730|118530|118745|118545|118730|118530|7
1583943900000|2020-03-11 16:25:00|118725|118525|118690|118590|118735|118595|118680|118525|9
1583944500000|2020-03-11 16:35:00|118695|118595|118740|118540|118800.4|118615|118685|118540|28
1583944800000|2020-03-11 16:40:00|118742.4|118542.4|118801.9|118601.9|118823.9|118623.9|118689.5|118535|27
1583945100000|2020-03-11 16:45:00|118811.3|118611.3|118805|118705|118857|118710|118800|118611.3|32
1583945400000|2020-03-11 16:50:00|118810|118710|118825|118725|118855|118735|118795|118640|13
1583945700000|2020-03-11 16:55:00|118820|118720|118865|118765|118865|118765|118815|118715|14
1583946000000|2020-03-11 17:00:00|118855|118755|118890|118790|118890|118790|118855|118755|8
1583946300000|2020-03-11 17:05:00|118900|118800|118900|118800|118900|118800|118900|118800|1
1583946600000|2020-03-11 17:10:00|118979.7|118779.7|118930|118830|118979.7|118830|118930|118778.2|3
1583946900000|2020-03-11 17:15:00|118940|118840|118978.7|118778.7|119010.7|118865|118933.7|118769.2|36
1583947200000|2020-03-11 17:20:00|118978.2|118778.2|118977.8|118777.8|118983.2|118783.2|118968.2|118768.2|9
1583947500000|2020-03-11 17:25:00|118991|118791|118965|118865|119035.2|118885|118960|118791|19
1583947800000|2020-03-11 17:30:00|119000|118800|118990|118790|119000|118855|118941.4|118785|17
1583948700000|2020-03-11 17:45:00|118980|118780|118930|118830|118980|118830|118930|118780|2
1583949000000|2020-03-11 17:50:00|118990|118790|118955|118855|119000|118855|118950|118790|4
1583949300000|2020-03-11 17:55:00|118950|118850|118974.7|118774.7|118988.5|118850|118950|118773.2|6
1583949600000|2020-03-11 18:00:00|118975.2|118775.2|119010|118910|119045|118910|118950|118774.2|23
1583949900000|2020-03-11 18:05:00|119005|118905|119005|118905|119060|118910|118961.7|118810|19
1583950200000|2020-03-11 18:10:00|119010|118910|119000|118900|119010|118910|119000|118900|3
1583950500000|2020-03-11 18:15:00|118995|118895|119020|118920|119022|118922|118995|118895|10
1583950800000|2020-03-11 18:20:00|119090|118890|119100|118900|119108|118930|119025|118890|15
1583951100000|2020-03-11 18:25:00|119105|118905|119095|118995|119155|119005|119055|118905|49
1583951400000|2020-03-11 18:30:00|119110|119010|119115|118915|119170|119065|119045|118913.5|50
1583951700000|2020-03-11 18:35:00|119111|118911|119075|118975|119115|118975|119071|118911|6
1583952000000|2020-03-11 18:40:00|119065|118965|119187.5|118987.5|119190|119001.3|119065|118960|15
1583952300000|2020-03-11 18:45:00|119186.5|118986.5|119152|118952|119186.5|118986.5|119152|118952|12
1583952600000|2020-03-11 18:50:00|119152.5|118952.5|119120|119020|119170|119020|119120|118952.3|6
1583952900000|2020-03-11 18:55:00|119125|119025|119193.7|118993.7|119215|119025|119125|118993.7|4
1583953200000|2020-03-11 19:00:00|119195|118995|119170|119070|119233.3|119070|119155|118995|13
1583953500000|2020-03-11 19:05:00|119247|119047|119248.5|119048.5|119258.3|119058.3|119237.5|119037.5|11
1583953800000|2020-03-11 19:10:00|119240.5|119040.5|119270|119070|119270|119095|119170|119039.7|24
1583954100000|2020-03-11 19:15:00|119265|119065|119265|119065|119270|119070|119265|119065|3
1583954400000|2020-03-11 19:20:00|119225|119125|119225|119125|119225|119125|119215|119115|4
1583954700000|2020-03-11 19:25:00|119230|119130|119220|119120|119240|119140|119220|119120|10
1583955000000|2020-03-11 19:30:00|119225|119125|119195|118995|119240|119125|119165|118995|22
1583955300000|2020-03-11 19:35:00|119179.3|118979.3|119141.3|118941.3|119183.3|118983.3|119141.3|118941.3|11
1583955600000|2020-03-11 19:40:00|119135|118935|119010|118910|119143.3|118943.3|119010|118835.8|20
1583955900000|2020-03-11 19:45:00|119070|118870|119060|118860|119073.8|118925|118980|118835|35
1583956200000|2020-03-11 19:50:00|119062|118862|119090|118890|119135|118935|119028|118862|14
1583956500000|2020-03-11 19:55:00|119095|118895|119095|118895|119095|118895|119095|118895|1
1583978400000|2020-03-12 02:00:00|119956.4|119856.4|119992|119892|119992|119892|119908.8|119808.8|173
1583978700000|2020-03-12 02:05:00|119993.5|119893.5|119965.4|119865.4|120075.9|119975.9|119959.6|119859.6|284
1583979000000|2020-03-12 02:10:00|119969.2|119869.2|119936.3|119836.3|120006.5|119906.5|119905|119805|403
1583979300000|2020-03-12 02:15:00|119935.8|119835.8|119895.1|119795.1|119935.8|119835.8|119837.5|119737.5|375
1583979600000|2020-03-12 02:20:00|119897.7|119797.7|119950|119850|119952.5|119852.5|119884.5|119784.5|272
1583979900000|2020-03-12 02:25:00|119951.6|119851.6|119873.8|119773.8|119960.6|119860.6|119849.3|119749.3|284
1583980200000|2020-03-12 02:30:00|119874.3|119774.3|119915.1|119815.1|119925.9|119825.9|119873.8|119773.8|265
1583980500000|2020-03-12 02:35:00|119917.5|119817.5|119922.8|119822.8|119931.6|119831.6|119876.4|119776.4|208
1583980800000|2020-03-12 02:40:00|119923.3|119823.3|119903.2|119803.2|119936.2|119836.2|119892.7|119792.7|235
1583981100000|2020-03-12 02:45:00|119904.2|119804.2|120030.9|119930.9|120031.4|119931.4|119904.2|119804.2|181
1583981400000|2020-03-12 02:50:00|120024.8|119924.8|120107.3|120007.3|120138.5|120038.5|120023.6|119923.6|250
1583981700000|2020-03-12 02:55:00|120102.9|120002.9|120214|120114|120214|120114|120089.7|119989.7|185
1583982000000|2020-03-12 03:00:00|120213|120113|120262|120162|120384.7|120284.7|120169|120069|373
1583982300000|2020-03-12 03:05:00|120258.2|120158.2|120390|120290|120391.3|120291.3|120256.6|120156.6|217
1583982600000|2020-03-12 03:10:00|120389.5|120289.5|120393.9|120293.9|120444.8|120344.8|120361|120261|219
1583982900000|2020-03-12 03:15:00|120395.6|120295.6|120447.5|120347.5|120460.6|120360.6|120390.5|120290.5|231
1583983200000|2020-03-12 03:20:00|120444.8|120344.8|120409.5|120309.5|120471.5|120371.5|120378.3|120278.3|242
1583983500000|2020-03-12 03:25:00|120409|120309|120406.3|120306.3|120414.3|120314.3|120389.4|120289.4|195
1583983800000|2020-03-12 03:30:00|120415.3|120315.3|120460|120360|120461|120361|120415.3|120315.3|134
1583984100000|2020-03-12 03:35:00|120460.5|120360.5|120465.2|120365.2|120472.8|120372.8|120442.4|120342.4|110
1583984400000|2020-03-12 03:40:00|120465.7|120365.7|120427.8|120327.8|120470.4|120370.4|120411.7|120311.7|146
1583984700000|2020-03-12 03:45:00|120428.3|120328.3|120406.1|120306.1|120439.5|120339.5|120402.5|120302.5|138
1583985000000|2020-03-12 03:50:00|120406.6|120306.6|120370.7|120270.7|120410.3|120310.3|120370.2|120270.2|94
1583985300000|2020-03-12 03:55:00|120370.2|120270.2|120391.1|120291.1|120391.1|120291.1|120370.2|120270.2|109
1583985600000|2020-03-12 04:00:00|120390.1|120290.1|120305.5|120205.5|120392|120292|120299.2|120199.2|162
1583985900000|2020-03-12 04:05:00|120306|120206|120309.9|120209.9|120311.5|120211.5|120276.9|120176.9|195
1583986200000|2020-03-12 04:10:00|120310.4|120210.4|120272.9|120172.9|120320.9|120220.9|120265.5|120165.5|186
1583986500000|2020-03-12 04:15:00|120275.4|120175.4|120318.8|120218.8|120324.8|120224.8|120273|120173|160
1583986800000|2020-03-12 04:20:00|120321.1|120221.1|120273|120173|120324.3|120224.3|120257.5|120157.5|83
1583987100000|2020-03-12 04:25:00|120272.5|120172.5|120202.6|120102.6|120273.5|120173.5|120142.5|120042.5|209
1583987400000|2020-03-12 04:30:00|120200.8|120100.8|120264.8|120164.8|120290.1|120190.1|120194.8|120094.8|297
1583987700000|2020-03-12 04:35:00|120263.8|120163.8|120211.5|120111.5|120273.4|120173.4|120211.5|120111.5|256
1583988000000|2020-03-12 04:40:00|120213.5|120113.5|120165|120065|120233.1|120133.1|120158.5|120058.5|246
1583988300000|2020-03-12 04:45:00|120167.1|120067.1|120252.6|120152.6|120253.1|120153.1|120162.5|120062.5|173
1583988600000|2020-03-12 04:50:00|120254.6|120154.6|120287.7|120187.7|120301.1|120201.1|120220.5|120120.5|271
1583988900000|2020-03-12 04:55:00|120291.1|120191.1|120430.1|120330.1|120434.3|120334.3|120289.6|120189.6|201
1583989200000|2020-03-12 05:00:00|120427.5|120327.5|120363.1|120263.1|120435.9|120335.9|120363.1|120263.1|267
1583989500000|2020-03-12 05:05:00|120363.6|120263.6|120364.3|120264.3|120397.6|120297.6|120343.8|120243.8|260
1583989800000|2020-03-12 05:10:00|120363.8|120263.8|120360.5|120260.5|120393.9|120293.9|120320.5|120220.5|150
1583990100000|2020-03-12 05:15:00|120355.4|120255.4|120385.5|120285.5|120443.7|120343.7|120351.2|120251.2|231
1583990400000|2020-03-12 05:20:00|120388.2|120288.2|120374.4|120274.4|120452|120352|120366.9|120266.9|219
1583990700000|2020-03-12 05:25:00|120372.9|120272.9|120386.6|120286.6|120394.4|120294.4|120347.5|120247.5|168
1583991000000|2020-03-12 05:30:00|120380.3|120280.3|120388.8|120288.8|120402.5|120302.5|120358.8|120258.8|117
1583991300000|2020-03-12 05:35:00|120390.5|120290.5|120421.1|120321.1|120437.3|120337.3|120388.8|120288.8|142
1583991600000|2020-03-12 05:40:00|120423.2|120323.2|120448.5|120348.5|120475.1|120375.1|120415.9|120315.9|119
1583991900000|2020-03-12 05:45:00|120450.7|120350.7|120445|120345|120465|120365|120422|120322|198
1583992200000|2020-03-12 05:50:00|120445.5|120345.5|120480|120380|120488|120388|120432.5|120332.5|250
1583992500000|2020-03-12 05:55:00|120479.5|120379.5|120514.4|120414.4|120521.5|120421.5|120476.5|120376.5|264
1583992800000|2020-03-12 06:00:00|120515.4|120415.4|120595.5|120495.5|120596|120496|120515.4|120415.4|242
1583993100000|2020-03-12 06:05:00|120595|120495|120620.2|120520.2|120637.1|120537.1|120561.7|120461.7|197
1583993400000|2020-03-12 06:10:00|120618.2|120518.2|120547.8|120447.8|120627.6|120527.6|120525.8|120425.8|273
1583993700000|2020-03-12 06:15:00|120547.3|120447.3|120499|120399|120550.5|120450.5|120499|120399|228
1583994000000|2020-03-12 06:20:00|120498.5|120398.5|120475.3|120375.3|120516.3|120416.3|120458.5|120358.5|258
1583994300000|2020-03-12 06:25:00|120475|120375|120609.2|120509.2|120615|120515|120472.8|120372.8|262
1583994600000|2020-03-12 06:30:00|120604.3|120504.3|120739.8|120639.8|120741|120641|120602.5|120502.5|152
1583994900000|2020-03-12 06:35:00|120741|120641|120708.6|120608.6|120773.6|120673.6|120690.6|120590.6|69
1583995200000|2020-03-12 06:40:00|120699.9|120599.9|120706.6|120606.6|120739.6|120639.6|120689.4|120589.4|40
1583995500000|2020-03-12 06:45:00|120700.4|120600.4|120650.5|120550.5|120700.4|120600.4|120637.8|120537.8|41
1583995800000|2020-03-12 06:50:00|120651.5|120551.5|120714.8|120614.8|120720.9|120620.9|120651.5|120551.5|48
1583996100000|2020-03-12 06:55:00|120708.4|120608.4|120705.3|120605.3|120708.4|120608.4|120671.6|120571.6|46
1583996400000|2020-03-12 07:00:00|120703.8|120603.8|120673.2|120573.2|120703.8|120603.8|120642.8|120542.8|79
1583996700000|2020-03-12 07:05:00|120671.3|120571.3|120503.8|120403.8|120671.3|120571.3|120485.5|120385.5|79
1583997000000|2020-03-12 07:10:00|120500.8|120400.8|120502.5|120402.5|120540.5|120440.5|120491.2|120391.2|50
1583997300000|2020-03-12 07:15:00|120502|120402|120510|120410|120563.8|120463.8|120493|120393|77
1583997600000|2020-03-12 07:20:00|120515|120415|120432.3|120332.3|120515.8|120415.8|120407.9|120272.5|67
1583997900000|2020-03-12 07:25:00|120432.8|120332.8|120455|120355|120465|120365|120431.8|120331.8|29
1583998200000|2020-03-12 07:30:00|120436.2|120336.2|120480|120380|120483.5|120383.5|120415.3|120315.3|39
1583998500000|2020-03-12 07:35:00|120488.6|120388.6|120519.5|120419.5|120519.5|120419.5|120488.6|120388.6|5
1583998800000|2020-03-12 07:40:00|120515|120415|120493.4|120393.4|120547.1|120447.1|120456.8|120356.8|60
1583999100000|2020-03-12 07:45:00|120490|120390|120414.8|120314.8|120490|120390|120405|120305|26
1583999400000|2020-03-12 07:50:00|120410|120310|120326.3|120226.3|120410|120310|120325.7|120225.7|30
1583999700000|2020-03-12 07:55:00|120337.4|120237.4|120399.5|120299.5|120445.1|120299.5|120335.1|120212.2|32
1584000000000|2020-03-12 08:00:00|120406.2|120306.2|120370|120270|120490.8|120390.8|120370|120247.3|38
1584000300000|2020-03-12 08:05:00|120369.8|120269.8|120316.7|120216.7|120369.8|120269.8|120307.4|120207.4|26
1584000600000|2020-03-12 08:10:00|120310|120210|120310|120210|120315|120215|120305|120205|5
1584000900000|2020-03-12 08:15:00|120315|120215|120325.4|120225.4|120327.8|120227.8|120310|120210|15
1584001200000|2020-03-12 08:20:00|120325.5|120225.5|120347.4|120247.4|120349.9|120249.9|120313|120213|49
1584001500000|2020-03-12 08:25:00|120346.9|120246.9|120432.7|120332.7|120456.1|120356.1|120346.9|120246.9|39
1584001800000|2020-03-12 08:30:00|120429.1|120329.1|120467.4|120367.4|120523.8|120380.1|120388.8|120288.8|72
1584002100000|2020-03-12 08:35:00|120469.9|120369.9|120537.5|120437.5|120540.5|120440.5|120463.6|120363.6|36
1584002400000|2020-03-12 08:40:00|120539.3|120439.3|120515.5|120415.5|120599.8|120441.8|120485.8|120351.6|25
1584002700000|2020-03-12 08:45:00|120522.2|120422.2|120551.6|120451.6|120591.4|120466.1|120518.3|120368.4|29
1584003000000|2020-03-12 08:50:00|120549.7|120449.7|120595|120495|120611|120511|120522.1|120422.1|73
1584003300000|2020-03-12 08:55:00|120601.7|120501.7|120612.8|120412.8|120621.3|120504.4|120594.5|120407.8|17
1584003600000|2020-03-12 09:00:00|120567.8|120467.8|120673.6|120573.6|120710.4|120584.2|120567.8|120425|42
1584003900000|2020-03-12 09:05:00|120669.4|120569.4|120701.5|120601.5|120701.5|120601.5|120668.5|120568.5|13
1584004200000|2020-03-12 09:10:00|120708.2|120608.2|120737.2|120637.2|120769.4|120637.2|120684.5|120537.8|45
1584004500000|2020-03-12 09:15:00|120740|120640|120719|120619|120782|120652.7|120718.6|120582|33
1584004800000|2020-03-12 09:20:00|120718.6|120618.6|120795.8|120695.8|120796|120696|120707.2|120607.2|50
1584005100000|2020-03-12 09:25:00|120794.5|120694.5|120757.4|120657.4|120828.1|120695.8|120757.4|120616.3|18
1584005400000|2020-03-12 09:30:00|120754.3|120654.3|120719.9|120619.9|120785.6|120654.3|120719.9|120582.6|17
1584005700000|2020-03-12 09:35:00|120711|120611|120704.8|120504.8|120742.4|120621.4|120666.6|120504.8|29
1584006000000|2020-03-12 09:40:00|120651.1|120551.1|120622.9|120522.9|120694.7|120553.6|120606|120462.6|25
1584006300000|2020-03-12 09:45:00|120627.1|120527.1|120652.6|120452.6|120695.6|120531|120624.7|120450|51
1584006600000|2020-03-12 09:50:00|120635|120435|120517.5|120317.5|120656|120487.4|120517.5|120317.5|87
1584006900000|2020-03-12 09:55:00|120515|120315|120513.8|120313.8|120530.1|120330.1|120512.5|120312.5|24
1584007200000|2020-03-12 10:00:00|120507.1|120307.1|120580|120380|120582.5|120382.5|120507.1|120307.1|41
1584007500000|2020-03-12 10:05:00|120552.6|120352.6|120587.5|120387.5|120587.5|120387.5|120552.6|120352.6|6
1584007800000|2020-03-12 10:10:00|120585|120385|120655.8|120455.8|120655.8|120455.8|120585|120385|9
1584008100000|2020-03-12 10:15:00|120670|120470|120662.5|120462.5|120717.3|120517.3|120662.5|120462.5|19
1584008400000|2020-03-12 10:20:00|120662.4|120462.4|120673.1|120473.1|120717.5|120547.3|120647.3|120462.4|13
1584008700000|2020-03-12 10:25:00|120667.3|120467.3|120682.5|120482.5|120686.5|120486.5|120665|120465|6
1584009000000|2020-03-12 10:30:00|120684.4|120484.4|120675|120475|120695|120495|120665|120465|13
1584009300000|2020-03-12 10:35:00|120680|120480|120610.5|120410.5|120700|120531.4|120577.4|120377.4|42
1584009600000|2020-03-12 10:40:00|120610|120410|120672.5|120472.5|120672.5|120479.1|120579.1|120410|23
1584009900000|2020-03-12 10:45:00|120658.8|120458.8|120577.5|120377.5|120658.8|120458.8|120577.5|120377.5|17
1584010200000|2020-03-12 10:50:00|120565.4|120365.4|120550|120450|120600|120450|120546.1|120365.4|12
1584010500000|2020-03-12 10:55:00|120618.5|120418.5|120560.4|120460.4|120619.7|120463.1|120558.1|120407.9|27
1584010800000|2020-03-12 11:00:00|120618.3|120418.3|120667.6|120467.6|120667.6|120467.6|120618.3|120418.3|8
1584011100000|2020-03-12 11:05:00|120665.8|120465.8|120709.4|120509.4|120711.6|120511.6|120665.8|120465.8|9
1584011400000|2020-03-12 11:10:00|120690.6|120490.6|120681.4|120481.4|120713.9|120568.4|120643.1|120479.2|15
1584011700000|2020-03-12 11:15:00|120681.2|120481.2|120684.8|120484.8|120711.9|120511.9|120675.4|120475.4|8
1584012000000|2020-03-12 11:20:00|120696|120496|120718.7|120518.7|120718.7|120518.7|120687.6|120487.6|7
1584012300000|2020-03-12 11:25:00|120701.6|120501.6|120694.2|120494.2|120709.4|120509.4|120694.2|120494.2|5
1584012600000|2020-03-12 11:30:00|120702.3|120502.3|120639.3|120539.3|120717|120550.9|120639.3|120484.1|12
1584013200000|2020-03-12 11:40:00|120693.2|120493.2|120695.8|120495.8|120698.3|120572.7|120650.8|120493.2|5
1584013500000|2020-03-12 11:45:00|120691.7|120491.7|120717.4|120517.4|120724.5|120524.5|120691.7|120491.7|8
1584013800000|2020-03-12 11:50:00|120727|120527|120738.2|120538.2|120738.2|120538.2|120713.3|120513.3|13
1584014100000|2020-03-12 11:55:00|120730.6|120530.6|120764.1|120564.1|120764.1|120564.1|120730.6|120530.6|3
1584014400000|2020-03-12 12:00:00|120770.9|120570.9|120779.8|120579.8|120780.1|120580.1|120768.2|120568.2|41
1584014700000|2020-03-12 12:05:00|120777.4|120577.4|120790|120590|120790.3|120607.8|120707.8|120543.3|40
1584015000000|2020-03-12 12:10:00|120789.7|120589.7|120786.1|120586.1|120800|120600|120785.2|120585.2|102
1584015300000|2020-03-12 12:15:00|120785.2|120585.2|120784.8|120584.8|120790|120590|120772.9|120572.9|29
1584015600000|2020-03-12 12:20:00|120790.7|120590.7|120789.8|120589.8|120795|120595|120761.3|120561.3|27
1584015900000|2020-03-12 12:25:00|120799.8|120599.8|120784.5|120584.5|120806.3|120606.3|120777.5|120577.5|60
1584016200000|2020-03-12 12:30:00|120787.5|120587.5|120775.9|120575.9|120833.2|120657.8|120757.8|120575.5|77
1584016500000|2020-03-12 12:35:00|120776.4|120576.4|120779.6|120579.6|120796.2|120596.2|120772|120572|46
1584016800000|2020-03-12 12:40:00|120779.7|120579.7|120778|120578|120810.1|120610.1|120759.5|120559.5|72
1584017100000|2020-03-12 12:45:00|120779|120579|120815|120615|120815.1|120615.1|120758.6|120558.6|37
1584017400000|2020-03-12 12:50:00|120815.1|120615.1|120842|120642|120850.3|120650.3|120766.5|120566.5|89
1584017700000|2020-03-12 12:55:00|120842.5|120642.5|120900|120700|120900|120700|120824|120624|57
1584018000000|2020-03-12 13:00:00|120907.5|120707.5|120862.1|120662.1|120908|120708|120861.5|120661.5|75
1584018300000|2020-03-12 13:05:00|120862.2|120662.2|120895|120695|120895|120695|120807.5|120607.5|105
1584018600000|2020-03-12 13:10:00|120894.9|120694.9|120866.5|120666.5|120894.9|120694.9|120865|120665|44
1584018900000|2020-03-12 13:15:00|120865.5|120665.5|120862.7|120662.7|120885.2|120685.2|120855|120655|45
1584019200000|2020-03-12 13:20:00|120863.6|120663.6|120871.9|120671.9|120885.1|120685.1|120863.6|120663.6|20
1584019500000|2020-03-12 13:25:00|120884|120684|120900|120700|120920|120720|120869.9|120669.9|31
1584019800000|2020-03-12 13:30:00|120899.5|120699.5|120933|120733|120940|120740|120879.5|120679.5|96
1584020100000|2020-03-12 13:35:00|120932.3|120732.3|120955.3|120755.3|120960|120760|120930|120730|12
1584020400000|2020-03-12 13:40:00|120961.5|120761.5|120976.2|120776.2|121000.8|120800.8|120952.2|120752.2|57
1584020700000|2020-03-12 13:45:00|120976.7|120776.7|120985.5|120785.5|120985.5|120785.5|120976.2|120776.2|4
1584021000000|2020-03-12 13:50:00|120984|120784|120959|120759|120984|120784|120959|120759|6
1584021300000|2020-03-12 13:55:00|120950|120750|120861|120661|120950|120750|120840.4|120640.4|68
1584021600000|2020-03-12 14:00:00|120859|120659|120889|120689|120889|120689|120837.3|120637.3|44
1584021900000|2020-03-12 14:05:00|120891.5|120691.5|120911.7|120711.7|120926.9|120726.9|120887|120687|26
1584022200000|2020-03-12 14:10:00|120915|120715|120920.9|120720.9|120925.4|120725.4|120915|120715|10
1584022500000|2020-03-12 14:15:00|120940.2|120740.2|120958.3|120758.3|120988.6|120788.6|120940.2|120740.2|36
1584022800000|2020-03-12 14:20:00|120950.7|120750.7|120965|120765|120977.3|120777.3|120942.2|120742.2|47
1584023100000|2020-03-12 14:25:00|120965.1|120765.1|120970.1|120770.1|120975|120775|120959.2|120759.2|81
1584023400000|2020-03-12 14:30:00|120970|120770|121003.5|120803.5|121003.5|120803.5|120945|120745|78
1584023700000|2020-03-12 14:35:00|121004.9|120804.9|121040|120840|121067.5|120867.5|120996|120796|91
1584024000000|2020-03-12 14:40:00|121035|120835|121060|120860|121062|120862|121030|120830|38
1584024300000|2020-03-12 14:45:00|121035|120835|121054|120854|121064|120864|121025|120825|13
1584024600000|2020-03-12 14:50:00|121054.1|120854.1|121051.5|120851.5|121055.5|120855.5|121051.5|120851.5|28
1584024900000|2020-03-12 14:55:00|121046.5|120846.5|121008.8|120808.8|121051.5|120851.5|120993.8|120793.8|23
1584025200000|2020-03-12 15:00:00|121018.8|120818.8|121061.8|120861.8|121065.8|120865.8|121008.8|120808.8|52
1584025500000|2020-03-12 15:05:00|121068.8|120868.8|121118|120918|121121.5|120921.5|121066.5|120866.5|48
1584025800000|2020-03-12 15:10:00|121118.1|120918.1|121103|120903|121118.1|120918.1|121088.7|120888.7|74
1584026100000|2020-03-12 15:15:00|121100.5|120900.5|121138.1|120938.1|121138.1|120938.1|121100.5|120900.5|28
1584026400000|2020-03-12 15:20:00|121138|120938|121041.7|120841.7|121153|120953|121032.3|120832.3|40
1584026700000|2020-03-12 15:25:00|121044.2|120844.2|120945|120745|121051.3|120851.3|120940|120740|69
1584027000000|2020-03-12 15:30:00|120946.8|120746.8|120916|120716|120946.8|120746.8|120893.7|120693.7|58
1584027300000|2020-03-12 15:35:00|120915.5|120715.5|121006.3|120806.3|121006.3|120806.3|120905.5|120705.5|50
1584027600000|2020-03-12 15:40:00|121011.3|120811.3|121065.5|120865.5|121082|120882|121011.3|120811.3|48
1584027900000|2020-03-12 15:45:00|121070|120870|121025.5|120825.5|121086.3|120886.3|121025.5|120825.5|48
1584028200000|2020-03-12 15:50:00|121029|120829|121041.5|120841.5|121052.5|120852.5|121025.5|120825.5|27
1584028500000|2020-03-12 15:55:00|121046.5|120846.5|121111.5|120911.5|121136.5|120936.5|121043.5|120843.5|28
1584028800000|2020-03-12 16:00:00|121096.5|120896.5|121206.5|121006.5|121206.5|121006.5|121076.5|120876.5|51
1584029100000|2020-03-12 16:05:00|121204|121004|121218.9|121018.9|121231.5|121031.5|121168.9|120968.9|32
1584029400000|2020-03-12 16:10:00|121226.5|121026.5|121301.5|121101.5|121311.5|121111.5|121226.5|121026.5|44
1584029700000|2020-03-12 16:15:00|121296.5|121096.5|121316.5|121116.5|121316.5|121116.5|121291.5|121091.5|12
1584030000000|2020-03-12 16:20:00|121311.5|121111.5|121275|121075|121316.5|121116.5|121270|121070|31
1584030300000|2020-03-12 16:25:00|121273.5|121073.5|121181.5|120981.5|121275|121075|121180|120980|36
1584030600000|2020-03-12 16:30:00|121180|120980|121130|120930|121185|120985|121130|120930|37
1584030900000|2020-03-12 16:35:00|121135|120935|121050|120850|121135|120935|121050|120850|13
1584031200000|2020-03-12 16:40:00|121055.4|120855.4|121121.3|120921.3|121159|120959|121055|120855|37
1584031500000|2020-03-12 16:45:00|121081.3|120881.3|121111|120911|121119.9|120919.9|121081.3|120881.3|4
1584031800000|2020-03-12 16:50:00|121100|120900|120855|120549.4|121100|120900|120753.1|120476|63
1584032100000|2020-03-12 16:55:00|120857|120559.4|120699.5|120402|120971.7|120637.3|120527.5|120239.7|94
1584032400000|2020-03-12 17:00:00|120609.6|120429|120545|120295|120685.5|120429|120465|120200|62
1584032700000|2020-03-12 17:05:00|120484.4|120245|120215|120015|120573|120245|120195|119923|46
1584033000000|2020-03-12 17:10:00|120159|119845|120157|119943|120355|119950|120040|119833|69
1584033300000|2020-03-12 17:15:00|120156|119944|120537|120304|120554|120304|120156|119944|82
1584033600000|2020-03-12 17:20:00|120536|120295|120508|120292|120572.3|120295|120429|120178|38
1584033900000|2020-03-12 17:25:00|120507|120293|120547.1|120255|120555|120345|120505|120253|15
1584034200000|2020-03-12 17:30:00|120500.8|120252|120405|120205|120503.8|120254|120357|120145|27
1584034500000|2020-03-12 17:35:00|120398|120195|120765|120542|120765|120542|120395|120192|40
1584034800000|2020-03-12 17:40:00|120766|120544|120756|120464|120770|120562|120665|120437|40
1584035100000|2020-03-12 17:45:00|120755|120465|120666.3|120357.5|120755|120465|120666.3|120357.5|8
1584035400000|2020-03-12 17:50:00|120604.4|120315|120588.9|120304|120636.7|120327.9|120564.1|120278.7|20
1584035700000|2020-03-12 17:55:00|120532|120305|120538|120292|120662.5|120353.7|120532|120283|65
1584036000000|2020-03-12 18:00:00|120537|120293|120586|120314|120660.3|120315|120526|120289|32
1584036300000|2020-03-12 18:05:00|120585|120315|120576|120344|120585|120344|120556|120313|20
1584036600000|2020-03-12 18:10:00|120575|120325|120555|120345|120592|120390|120555|120325|30
1584036900000|2020-03-12 18:15:00|120655|120404|120586|120374|120655|120404|120585|120345|18
1584037200000|2020-03-12 18:20:00|120625|120379|120600|120400|120626|120400|120585|120345|30
1584037500000|2020-03-12 18:25:00|120625|120405|120665|120405|120665|120405|120625|120403|5
1584037800000|2020-03-12 18:30:00|120676|120444|120665|120455|120676|120455|120665|120444|7
1584038100000|2020-03-12 18:35:00|120680|120480|120730|120530|120766|120555|120665|120455|21
1584038400000|2020-03-12 18:40:00|120705|120455|120705|120455|120741.6|120512.1|120705|120443|10
1584038700000|2020-03-12 18:45:00|120721|120489|120665.2|120405|120795|120516.4|120665.2|120395|30
1584039000000|2020-03-12 18:50:00|120663|120393|120656|120444|120665.2|120444|120655|120393|11
1584039300000|2020-03-12 18:55:00|120655|120445|120655|120405|120655|120445|120645|120402|7
1584039600000|2020-03-12 19:00:00|120648|120402|120655|120455|120665|120455|120638|120392|18
1584039900000|2020-03-12 19:05:00|120770|120540|120745|120505|120770|120545|120742.6|120462|31
1584040200000|2020-03-12 19:10:00|120717|120493|120680|120480|120717|120504|120680|120480|9
1584040500000|2020-03-12 19:15:00|120705|120505|120775|120575|120775|120575|120705|120505|16
1584040800000|2020-03-12 19:20:00|120805|120595|120859|120651|120859|120651|120805|120595|4
1584041100000|2020-03-12 19:25:00|120830|120641|120830|120630|120855|120655|120830|120630|10
1584041700000|2020-03-12 19:35:00|120825|120625|120755|120545|120830|120630|120755|120525|25
1584042000000|2020-03-12 19:40:00|120805|120543|120755|120545|120805|120545|120755|120530|11
1584042300000|2020-03-12 19:45:00|120775|120575|120746|120544|120775|120575|120746|120542|5
1584042600000|2020-03-12 19:50:00|120745|120545|120730|120530|120745|120545|120725|120525|10
1584042900000|2020-03-12 19:55:00|120705|120445|120746|120504|120748|120504|120665|120441|26
1584064800000|2020-03-13 02:00:00|122306.2|122206.2|122262.5|122162.5|122314.1|122214.1|122261.5|122161.5|105
1584065100000|2020-03-13 02:05:00|122262|122162|122250|122150|122324.3|122224.3|122243.5|122143.5|153
1584065400000|2020-03-13 02:10:00|122248|122148|122205.5|122005.5|122281.5|122164|122133.1|121984.5|300
1584065700000|2020-03-13 02:15:00|122206|122006|122132.5|121932.5|122256|122099.3|122088|121930|318
1584066000000|2020-03-13 02:20:00|122132|121932|122076.5|121876.5|122172.5|122006.3|121985.5|121829.5|412
1584066300000|2020-03-13 02:25:00|122077|121877|122045.1|121945.1|122112.5|121960.1|122016.5|121872.5|280
1584066600000|2020-03-13 02:30:00|122045.6|121945.6|122094.8|121994.8|122195|122042.4|122032.9|121923.3|218
1584066900000|2020-03-13 02:35:00|122096.8|121996.8|122101|122001|122202|122063.2|122079.5|121945.9|231
1584067200000|2020-03-13 02:40:00|122104|122004|122100.5|122000.5|122187|122038|122085.4|121940.7|235
1584067500000|2020-03-13 02:45:00|122096.6|121996.6|122095.9|121995.9|122114.2|122014.2|122083.9|121983.9|111
1584067800000|2020-03-13 02:50:00|122096.4|121996.4|122113.6|122013.6|122120.2|122020.2|122068.5|121968.5|167
1584068100000|2020-03-13 02:55:00|122108.8|122008.8|122067.8|121967.8|122119.5|122019.5|122019.1|121919.1|149
1584068400000|2020-03-13 03:00:00|122073.2|121973.2|122014.4|121914.4|122079.7|121979.7|121996.9|121896.9|156
1584068700000|2020-03-13 03:05:00|122015.9|121915.9|122012|121912|122022.4|121922.4|122007.2|121907.2|148
1584069000000|2020-03-13 03:10:00|122011.5|121911.5|122085.4|121985.4|122094.4|121994.4|122011.5|121883.4|114
1584069300000|2020-03-13 03:15:00|122082.8|121982.8|122113|122013|122200.2|122045.2|122052.5|121950.6|201
1584069600000|2020-03-13 03:20:00|122113.5|122013.5|122292.5|122092.5|122295.5|122115|122113.5|122013.5|284
1584069900000|2020-03-13 03:25:00|122293|122093|122267.9|122167.9|122352.7|122209.5|122219.2|122092.5|226
1584070200000|2020-03-13 03:30:00|122268.3|122168.3|122325.5|122125.5|122346.5|122216.2|122240.8|122118.3|229
1584070500000|2020-03-13 03:35:00|122275|122175|122212.8|122112.8|122275|122175|122194.9|122068.2|177
1584070800000|2020-03-13 03:40:00|122213.3|122113.3|122206.5|122106.5|122305|122190.6|122199.6|122099.6|185
1584071100000|2020-03-13 03:45:00|122207|122107|122203.5|122103.5|122218|122118|122191|122091|150
1584071400000|2020-03-13 03:50:00|122203|122103|122204|122104|122275|122135.8|122192.5|122048|117
1584071700000|2020-03-13 03:55:00|122204.5|122104.5|122241.5|122141.5|122282|122161.8|122201|122082|128
1584072000000|2020-03-13 04:00:00|122242|122142|122189.6|122089.6|122245|122142|122184.1|122040|124
1584072300000|2020-03-13 04:05:00|122189.1|122089.1|122157|122057|122221.3|122089.1|122094.8|121953.3|216
1584072600000|2020-03-13 04:10:00|122156.5|122056.5|122155|122055|122199.4|122076|122110.2|121968.3|203
1584072900000|2020-03-13 04:15:00|122153.5|122053.5|122153|122053|122167.7|122067.7|122146.4|122046.4|207
1584073200000|2020-03-13 04:20:00|122152.3|122052.3|122194.1|122094.1|122196.4|122096.4|122150.5|122050.5|222
1584073500000|2020-03-13 04:25:00|122192.6|122092.6|122125.9|122025.9|122196.1|122096.1|122123.9|122023.9|285
1584073800000|2020-03-13 04:30:00|122124.9|122024.9|122145.9|122045.9|122204.6|122055.6|122095.2|121993.5|226
1584074100000|2020-03-13 04:35:00|122144.9|122044.9|122093.3|121993.3|122193|122051|122092.8|121968.5|203
1584074400000|2020-03-13 04:40:00|122088.4|121988.4|121748.9|121548.9|122130.5|121991.8|121684.8|121538.8|389
1584074700000|2020-03-13 04:45:00|121723|121523|121535.3|121435.3|121734.8|121579.8|121419|121258.3|362
1584075000000|2020-03-13 04:50:00|121536.3|121436.3|121774|121574|121774|121615|121536.3|121405.9|494
1584075300000|2020-03-13 04:55:00|121771.5|121571.5|121721.4|121621.4|121797.9|121651.4|121633.1|121467.7|377
1584075600000|2020-03-13 05:00:00|121742.8|121542.8|121685|121585|121809|121657.1|121664|121500.4|395
1584075900000|2020-03-13 05:05:00|121683.5|121583.5|121669.6|121469.6|121757.4|121604.4|121613.6|121461.1|437
1584076200000|2020-03-13 05:10:00|121670.6|121470.6|121510.5|121310.5|121687.6|121555.1|121468.1|121310.5|438
1584076500000|2020-03-13 05:15:00|121524|121324|121310.1|121210.1|121591.9|121441.4|121306.6|121139.6|346
1584076800000|2020-03-13 05:20:00|121309.6|121209.6|121397|121297|121463.7|121297|121253.5|121105.5|452
1584077100000|2020-03-13 05:25:00|121389|121289|121425.4|121325.4|121505.8|121376.2|121355.9|121202.9|387
1584077400000|2020-03-13 05:30:00|121426.4|121326.4|121497.6|121397.6|121549.6|121407.6|121412.4|121254.9|385
1584077700000|2020-03-13 05:35:00|121498.1|121398.1|121410.1|121210.1|121550.1|121425.5|121335.7|121208.9|341
1584078000000|2020-03-13 05:40:00|121409.1|121209.1|121373.6|121273.6|121426.3|121289.5|121332.9|121173.5|368
1584078300000|2020-03-13 05:45:00|121378.1|121278.1|121513.7|121413.7|121548.3|121428.1|121374.6|121253.4|256
1584078600000|2020-03-13 05:50:00|121516.2|121416.2|121487.9|121387.9|121557.8|121430.9|121428.2|121263.5|296
1584078900000|2020-03-13 05:55:00|121486.4|121386.4|121541.3|121441.3|121660.6|121500.6|121486.4|121333.5|316
1584079200000|2020-03-13 06:00:00|121529.8|121429.8|121633.2|121533.2|121742|121561.9|121529.8|121429.8|211
1584079500000|2020-03-13 06:05:00|121636.3|121536.3|121626.2|121426.2|121700.9|121551.5|121595.7|121422|163
1584079800000|2020-03-13 06:10:00|121594.7|121494.7|121612.8|121412.8|121653.6|121513.1|121529.5|121392.3|303
1584080100000|2020-03-13 06:15:00|121613.8|121413.8|121468|121368|121623.3|121452|121468|121301.5|329
1584080400000|2020-03-13 06:20:00|121558.3|121358.3|121526|121426|121659.3|121517.1|121482|121323.8|181
1584080700000|2020-03-13 06:25:00|121585|121385|121637.8|121437.8|121649.5|121492.6|121526.3|121355.5|291
1584081000000|2020-03-13 06:30:00|121641.3|121441.3|121762.1|121562.1|121762.5|121614.5|121591.5|121400|78
1584081300000|2020-03-13 06:35:00|121736.9|121536.9|121725.2|121525.2|121741.5|121580.8|121680.8|121500.8|51
1584081600000|2020-03-13 06:40:00|121711.6|121511.6|121678|121478|121730.7|121574.4|121623.3|121478|41
1584081900000|2020-03-13 06:45:00|121670.3|121470.3|121593.3|121393.3|121674.1|121474.1|121593.3|121393.3|31
1584082200000|2020-03-13 06:50:00|121584.8|121384.8|121621.6|121421.6|121643.7|121443.7|121542.3|121384.8|11
1584082500000|2020-03-13 06:55:00|121630.9|121430.9|121638.5|121438.5|121653.5|121453.5|121620.7|121420.7|12
1584082800000|2020-03-13 07:00:00|121636.8|121436.8|121586.1|121386.1|121638.8|121449.4|121549.4|121386.1|14
1584083100000|2020-03-13 07:05:00|121561.1|121361.1|121580.8|121380.8|121587.8|121407.6|121507.6|121338|18
1584083400000|2020-03-13 07:10:00|121578.8|121378.8|121670.8|121470.8|121703.8|121543.8|121543.6|121343.6|56
1584083700000|2020-03-13 07:15:00|121645.3|121445.3|121577.6|121377.6|121645.8|121445.8|121563.2|121363.2|42
1584084000000|2020-03-13 07:20:00|121570.3|121370.3|121446|121246|121577.6|121377.6|121409|121209|38
1584084300000|2020-03-13 07:25:00|121446.7|121246.7|121262.7|121062.7|121446.7|121246.7|121239.6|121061.8|57
1584084600000|2020-03-13 07:30:00|121266.2|121066.2|121218.7|121018.7|121283.8|121091.5|121187.8|120987.8|63
1584084900000|2020-03-13 07:35:00|121195.9|120995.9|121261.7|121061.7|121261.7|121061.7|121098.8|120915.6|41
1584085200000|2020-03-13 07:40:00|121279.9|121079.9|121372.4|121172.4|121387.5|121187.5|121252.6|121052.6|23
1584085500000|2020-03-13 07:45:00|121369.9|121169.9|121465|121265|121503.3|121303.3|121369.9|121169.9|21
1584085800000|2020-03-13 07:50:00|121480.9|121280.9|121473.3|121273.3|121504.8|121304.8|121473.3|121273.3|11
1584086100000|2020-03-13 07:55:00|121460|121260|121369.3|121169.3|121460|121260|121351.3|121151.3|70
1584086400000|2020-03-13 08:00:00|121364.3|121164.3|121352.1|121152.1|121407.5|121207.5|121348.5|121148.5|49
1584086700000|2020-03-13 08:05:00|121352.6|121152.6|121456.1|121256.1|121464.5|121264.5|121352.6|121152.6|30
1584087000000|2020-03-13 08:10:00|121459.1|121259.1|121467.1|121267.1|121516.5|121316.5|121428.7|121228.7|47
1584087300000|2020-03-13 08:15:00|121468.6|121268.6|121496.3|121296.3|121542.9|121342.9|121456|121256|36
1584087600000|2020-03-13 08:20:00|121500.3|121300.3|121565|121365|121578.8|121397.8|121496.8|121296.8|38
1584087900000|2020-03-13 08:25:00|121564.5|121364.5|121607.2|121407.2|121628.5|121428.5|121551.6|121351.6|30
1584088200000|2020-03-13 08:30:00|121631.9|121431.9|121611.6|121411.6|121631.9|121431.9|121595.6|121395.6|4
1584088500000|2020-03-13 08:35:00|121601.3|121401.3|121593.6|121393.6|121649.5|121449.5|121589.9|121389.9|17
1584088800000|2020-03-13 08:40:00|121587.3|121387.3|121438.8|121238.8|121587.3|121387.3|121429.4|121229.4|27
1584089100000|2020-03-13 08:45:00|121487.8|121287.8|121616.3|121416.3|121627.1|121427.1|121487.8|121287.8|56
1584089400000|2020-03-13 08:50:00|121639.8|121439.8|121491|121291|121650.4|121450.4|121491|121291|43
1584089700000|2020-03-13 08:55:00|121483.9|121283.9|121505.4|121305.4|121507.1|121307.1|121433.4|121233.4|21
1584090000000|2020-03-13 09:00:00|121508.8|121308.8|121477.8|121277.8|121508.8|121308.8|121477.8|121277.8|11
1584090300000|2020-03-13 09:05:00|121458.4|121258.4|121437.1|121237.1|121458.4|121258.4|121420.6|121220.6|14
1584090600000|2020-03-13 09:10:00|121428.9|121228.9|121377.2|121177.2|121428.9|121228.9|121366.2|121166.2|46
1584090900000|2020-03-13 09:15:00|121413.3|121213.3|121366.5|121166.5|121427|121227|121366.5|121166.5|28
1584091200000|2020-03-13 09:20:00|121381|121181|121370.6|121170.6|121386.3|121186.3|121370.6|121170.6|6
1584091500000|2020-03-13 09:25:00|121341.9|121141.9|121249.2|121049.2|121350.3|121150.3|121247|121047|23
1584091800000|2020-03-13 09:30:00|121267.5|121067.5|121238.7|121038.7|121281|121081|121171.1|121000.2|23
1584092100000|2020-03-13 09:35:00|121229.6|121029.6|121139.9|120939.9|121229.6|121029.6|121139.9|120939.9|15
1584092400000|2020-03-13 09:40:00|121149.1|120949.1|121080.6|120880.6|121158.3|120958.3|121080.6|120880.6|22
1584092700000|2020-03-13 09:45:00|121083.1|120883.1|121106.4|120906.4|121106.4|120906.4|121064.2|120864.2|22
1584093000000|2020-03-13 09:50:00|121082.8|120882.8|121167.9|120967.9|121226.7|121026.7|121072.1|120872.1|61
1584093300000|2020-03-13 09:55:00|121156|120956|121082.9|120882.9|121156|120956|121082.9|120882.9|22
1584093600000|2020-03-13 10:00:00|121083|120883|121073.8|120873.8|121102.2|120902.2|121065.7|120865.7|43
1584093900000|2020-03-13 10:05:00|121066|120866|120933.6|120733.6|121066|120866|120933.6|120733.6|29
1584094200000|2020-03-13 10:10:00|120967.7|120767.7|120891.4|120691.4|120967.7|120767.7|120819.1|120619.1|49
1584094500000|2020-03-13 10:15:00|120905|120705|120766.4|120566.4|120957.7|120757.7|120766.4|120566.4|58
1584094800000|2020-03-13 10:20:00|120757.5|120557.5|120757|120557|120757.5|120557.5|120720.1|120520.1|19
1584095100000|2020-03-13 10:25:00|120792.3|120592.3|120867.2|120667.2|120901.3|120701.3|120787.5|120587.5|29
1584095400000|2020-03-13 10:30:00|120869.9|120669.9|120896.4|120696.4|120910.1|120710.1|120854.1|120654.1|38
1584095700000|2020-03-13 10:35:00|120902.6|120702.6|120936.6|120736.6|120948.3|120748.3|120880.1|120680.1|29
1584096000000|2020-03-13 10:40:00|120909.3|120709.3|120939|120739|121127|120825|120909.3|120704|23
1584096300000|2020-03-13 10:45:00|120928.9|120728.9|120829|120629|120961.4|120761.4|120804|120629|17
1584096600000|2020-03-13 10:50:00|120828.9|120628.9|120861|120661|120887.6|120687.6|120828.9|120628.9|12
1584096900000|2020-03-13 10:55:00|120861.7|120661.7|120842.7|120642.7|120879.1|120679.1|120836.3|120636.3|29
1584097200000|2020-03-13 11:00:00|120831.4|120631.4|120820.7|120620.7|120832.7|120632.7|120808.7|120608.7|43
1584097500000|2020-03-13 11:05:00|120827.2|120627.2|120826.4|120626.4|120852|120652|120822.2|120622.2|20
1584097800000|2020-03-13 11:10:00|120814.1|120614.1|120725.1|120525.1|120814.1|120614.1|120725.1|120525.1|12
1584098100000|2020-03-13 11:15:00|120727.3|120527.3|120752.2|120552.2|120752.2|120552.2|120727.3|120527.3|10
1584098400000|2020-03-13 11:20:00|120764.5|120564.5|120653.7|120453.7|120781.3|120581.3|120650.2|120450.2|32
1584098700000|2020-03-13 11:25:00|120655.2|120455.2|120635.7|120435.7|120665.9|120465.9|120628.2|120428.2|19
1584099000000|2020-03-13 11:30:00|120622.8|120422.8|120630.4|120430.4|120631.9|120431.9|120622.8|120422.8|3
1584099300000|2020-03-13 11:35:00|120641.5|120441.5|120647.8|120447.8|120707|120507|120641.5|120441.5|48
1584099600000|2020-03-13 11:40:00|120668|120468|120668.2|120468.2|120670.5|120470.5|120632.8|120432.8|19
1584099900000|2020-03-13 11:45:00|120652.8|120452.8|120641.5|120441.5|120652.8|120452.8|120634|120434|14
1584100200000|2020-03-13 11:50:00|120642.8|120442.8|120642.8|120442.8|120642.8|120442.8|120642.8|120442.8|1
1584100500000|2020-03-13 11:55:00|120650.5|120450.5|120574.8|120374.8|120650.5|120450.5|120518.1|120318.1|23
1584100800000|2020-03-13 12:00:00|120543.9|120343.9|120484.6|120284.6|120548|120348|120484.6|120284.6|15
1584101100000|2020-03-13 12:05:00|120484.7|120284.7|120315.9|120115.9|120484.8|120284.8|120314.6|120114.6|64
1584101400000|2020-03-13 12:10:00|120320.9|120120.9|120381.6|120181.6|120401.5|120201.5|120320.9|120120.9|46
1584101700000|2020-03-13 12:15:00|120392.1|120192.1|120387.2|120187.2|120395.8|120195.8|120381.6|120181.6|10
1584102000000|2020-03-13 12:20:00|120389.1|120189.1|120345.1|120145.1|120389.6|120189.6|120334.4|120134.4|24
1584102300000|2020-03-13 12:25:00|120343|120143|120300.3|120083|120343|120143|120273.5|120073.5|18
1584102600000|2020-03-13 12:30:00|120307.7|120084|120315.1|120115.1|120351|120151|120291.1|120084|79
1584102900000|2020-03-13 12:35:00|120315.6|120115.6|120395.3|120195.3|120444.3|120244.3|120314.6|120114.6|14
1584103200000|2020-03-13 12:40:00|120404|120204|120389|120189|120404|120204|120389|120189|3
1584103500000|2020-03-13 12:45:00|120387.7|120187.7|120387.9|120187.9|120387.9|120187.9|120387.7|120187.7|2
1584103800000|2020-03-13 12:50:00|120395.6|120195.6|120395.6|120195.6|120395.6|120195.6|120395.6|120195.6|1
1584104100000|2020-03-13 12:55:00|120396.9|120196.9|120333.7|120133.7|120396.9|120196.9|120311.3|120111.3|36
1584104400000|2020-03-13 13:00:00|120332.4|120132.4|120366|120166|120380|120180|120319.1|120119.1|40
1584104700000|2020-03-13 13:05:00|120371|120171|120380|120180|120380.1|120180.1|120370|120170|40
1584105000000|2020-03-13 13:10:00|120407.1|120207.1|120528.7|120328.7|120528.7|120328.7|120401.5|120201.5|18
1584105300000|2020-03-13 13:15:00|120698|120498|120589.1|120389.1|120698|120498|120535.1|120335.1|30
1584105600000|2020-03-13 13:20:00|120588.6|120388.6|120588.6|120388.6|120673.1|120473.1|120580.1|120380.1|20
1584105900000|2020-03-13 13:25:00|120588.1|120388.1|120575.8|120375.8|120588.6|120388.6|120572.1|120372.1|11
1584106200000|2020-03-13 13:30:00|120575.3|120375.3|120482.7|120282.7|120575.3|120375.3|120482.7|120282.7|26
1584106500000|2020-03-13 13:35:00|120516.7|120316.7|120561.2|120361.2|120570|120370|120516.7|120316.7|34
1584106800000|2020-03-13 13:40:00|120586.4|120386.4|120590.7|120390.7|120635.6|120435.6|120578.7|120378.7|28
1584107100000|2020-03-13 13:45:00|120618|120418|120546.7|120346.7|120655.4|120455.4|120543.6|120343.6|39
1584107400000|2020-03-13 13:50:00|120553.4|120353.4|120599.5|120399.5|120599.5|120399.5|120553.4|120353.4|6
1584107700000|2020-03-13 13:55:00|120598.3|120398.3|120599.6|120399.6|120653.2|120453.2|120576|120376|25
1584108000000|2020-03-13 14:00:00|120599.1|120399.1|120577.8|120377.8|120619.5|120419.5|120570.9|120370.9|30
1584108300000|2020-03-13 14:05:00|120576.8|120376.8|120584|120384|120593.7|120393.7|120574.1|120374.1|11
1584108600000|2020-03-13 14:10:00|120594|120394|120653.7|120453.7|120653.7|120453.7|120584.3|120384.3|9
1584108900000|2020-03-13 14:15:00|120637.2|120437.2|120573|120373|120653.4|120453.4|120573|120373|8
1584109200000|2020-03-13 14:20:00|120563.1|120363.1|120507.8|120307.8|120563.1|120363.1|120507.8|120307.8|11
1584109500000|2020-03-13 14:25:00|120530.7|120330.7|120530.7|120330.7|120530.7|120330.7|120530.7|120330.7|1
1584109800000|2020-03-13 14:30:00|120523.2|120323.2|120482.8|120282.8|120523.2|120323.2|120474.3|120274.3|10
1584110100000|2020-03-13 14:35:00|120509.1|120309.1|120526.9|120326.9|120546.5|120346.5|120509.1|120309.1|12
1584110400000|2020-03-13 14:40:00|120570.5|120370.5|120582.7|120382.7|120595.3|120395.3|120539.9|120339.9|10
1584110700000|2020-03-13 14:45:00|120614.1|120414.1|120617.6|120417.6|120622|120422|120561.4|120361.4|14
1584111000000|2020-03-13 14:50:00|120617.5|120417.5|120641.8|120441.8|120641.8|120441.8|120613.9|120413.9|23
1584111300000|2020-03-13 14:55:00|120630.4|120430.4|120630.4|120430.4|120630.4|120430.4|120630.4|120430.4|1
1584111600000|2020-03-13 15:00:00|120647.5|120447.5|120640|120440|120663.9|120463.9|120630.1|120430.1|6
1584111900000|2020-03-13 15:05:00|120625|120425|120625|120425|120625|120425|120625|120425|1
1584112200000|2020-03-13 15:10:00|120659.1|120459.1|120711.6|120511.6|120711.6|120511.6|120640|120440|7
1584112500000|2020-03-13 15:15:00|120687.8|120487.8|120733.6|120533.6|120740|120540|120684.5|120484.5|23
1584112800000|2020-03-13 15:20:00|120736.4|120536.4|120788.2|120588.2|120788.2|120588.2|120699.8|120499.8|22
1584113100000|2020-03-13 15:25:00|120795.1|120595.1|120768.4|120568.4|120806.6|120606.6|120764|120564|9
1584113400000|2020-03-13 15:30:00|120764|120564|120826.9|120626.9|120826.9|120626.9|120680.1|120480.1|37
1584113700000|2020-03-13 15:35:00|120844.3|120644.3|120812.7|120612.7|120844.3|120644.3|120799.4|120599.4|8
1584114000000|2020-03-13 15:40:00|120827.5|120627.5|120950.7|120750.7|120950.7|120750.7|120827.5|120627.5|30
1584114300000|2020-03-13 15:45:00|120945.7|120745.7|120966.2|120766.2|120966.2|120766.2|120898.1|120698.1|27
1584114600000|2020-03-13 15:50:00|120985.2|120785.2|121009.6|120809.6|121009.6|120809.6|120978.9|120778.9|7
1584114900000|2020-03-13 15:55:00|120991.9|120791.9|120984.1|120784.1|121008.9|120808.9|120954.4|120754.4|16
1584115200000|2020-03-13 16:00:00|120993.2|120793.2|121024.5|120824.5|121067|120867|120982|120782|44
1584115500000|2020-03-13 16:05:00|121026.5|120826.5|121046.1|120846.1|121066.8|120866.8|121026.5|120826.5|9
1584115800000|2020-03-13 16:10:00|121033.7|120833.7|120996.4|120796.4|121033.7|120833.7|120991.9|120791.9|10
1584116100000|2020-03-13 16:15:00|120984.4|120784.4|120976|120776|120984.4|120784.4|120934.8|120734.8|24
1584116400000|2020-03-13 16:20:00|120964.9|120764.9|120982.2|120782.2|120993.1|120793.1|120964.9|120764.9|4
1584116700000|2020-03-13 16:25:00|120993.1|120793.1|120919.7|120719.7|120993.1|120793.1|120919.7|120719.7|11
1584117000000|2020-03-13 16:30:00|120886.8|120686.8|120871.8|120671.8|120925|120725|120871.8|120671.8|5
1584117300000|2020-03-13 16:35:00|120881.8|120681.8|120942.8|120742.8|120942.8|120742.8|120881.8|120681.8|5
1584117600000|2020-03-13 16:40:00|120933.4|120733.4|120933.4|120733.4|120933.4|120733.4|120933.4|120733.4|1
1584117900000|2020-03-13 16:45:00|120925.3|120725.3|120853.9|120653.9|120937.6|120737.6|120837.2|120637.2|13
1584118200000|2020-03-13 16:50:00|120840.8|120640.8|120740|120540|120849.3|120649.3|120732.2|120532.2|7
1584118500000|2020-03-13 16:55:00|120750|120550|120745.7|120545.7|120770.1|120570.1|120716.9|120516.9|7
1584118800000|2020-03-13 17:00:00|120700.1|120500.1|120745.5|120545.5|120754.5|120554.5|120700.1|120500.1|10
1584119100000|2020-03-13 17:05:00|120782.8|120582.8|120828.2|120628.2|120834.5|120634.5|120782.8|120582.8|4
1584119400000|2020-03-13 17:10:00|120837|120637|120862.4|120662.4|120862.4|120662.4|120826.9|120626.9|4
1584119700000|2020-03-13 17:15:00|120897|120697|120930.8|120730.8|120956.3|120756.3|120894.4|120694.4|9
1584120000000|2020-03-13 17:20:00|120942.5|120742.5|120981.7|120781.7|121000|120800|120932.4|120732.4|12
1584120300000|2020-03-13 17:25:00|120982.2|120782.2|121010.4|120810.4|121029.3|120829.3|120972.2|120772.2|29
1584120600000|2020-03-13 17:30:00|120997|120797|121015|120815|121015|120815|120996|120796|5
1584120900000|2020-03-13 17:35:00|121020|120820|121028.7|120828.7|121040.7|120840.7|121020|120820|7
1584121200000|2020-03-13 17:40:00|121072.1|120872.1|121120.9|120920.9|121143.7|120943.7|121040.8|120840.8|19
1584121500000|2020-03-13 17:45:00|121106.1|120906.1|121032.6|120832.6|121118.7|120918.7|121015.1|120815.1|9
1584121800000|2020-03-13 17:50:00|121014.1|120814.1|120975.8|120775.8|121014.1|120814.1|120975.8|120775.8|6
1584122100000|2020-03-13 17:55:00|120994.3|120794.3|120975.3|120775.3|120996.8|120796.8|120914.6|120714.6|22
1584122400000|2020-03-13 18:00:00|120953.4|120753.4|121060|120860|121063.4|120863.4|120950.1|120750.1|14
1584122700000|2020-03-13 18:05:00|121053.4|120853.4|121005.5|120805.5|121060.1|120860.1|121005.5|120805.5|8
1584123000000|2020-03-13 18:10:00|120979.4|120779.4|120970.3|120770.3|120979.4|120779.4|120970.3|120770.3|3
1584123300000|2020-03-13 18:15:00|121003.4|120803.4|120970.2|120770.2|121022.8|120822.8|120970.2|120770.2|4
1584123600000|2020-03-13 18:20:00|121008.7|120808.7|121008.7|120808.7|121008.7|120808.7|121008.7|120808.7|1
1584123900000|2020-03-13 18:25:00|121005.5|120805.5|121005.9|120805.9|121029|120829|121003.1|120803.1|4
1584124200000|2020-03-13 18:30:00|120993.9|120793.9|120987.5|120787.5|120993.9|120793.9|120987.5|120787.5|2
1584124500000|2020-03-13 18:35:00|121010.9|120810.9|121013|120813|121013|120813|120987.8|120787.8|5
1584124800000|2020-03-13 18:40:00|121052.5|120852.5|121012.1|120812.1|121052.5|120852.5|120998.9|120798.9|7
1584125100000|2020-03-13 18:45:00|121023|120823|121023|120823|121023|120823|121023|120823|1
1584125700000|2020-03-13 18:55:00|121065.9|120865.9|121030.6|120830.6|121065.9|120865.9|121030.6|120830.6|3
1584126000000|2020-03-13 19:00:00|121027.2|120827.2|121027.3|120827.3|121047|120847|120998|120798|11
1584126300000|2020-03-13 19:05:00|121010|120810|120938|120738|121010|120810|120938|120738|8
1584126600000|2020-03-13 19:10:00|120952|120752|120925|120725|120965|120765|120925|120725|18
1584126900000|2020-03-13 19:15:00|120960.3|120760.3|120939.2|120739.2|120965|120765|120928|120728|10
1584127200000|2020-03-13 19:20:00|120923.2|120723.2|120912.2|120712.2|120953.5|120753.5|120910.9|120710.9|23
1584127500000|2020-03-13 19:25:00|120984.1|120784.1|120984.5|120784.5|120984.5|120784.5|120966.8|120766.8|4
1584127800000|2020-03-13 19:30:00|121002|120802|121049.4|120849.4|121062|120862|121002|120802|6
1584128100000|2020-03-13 19:35:00|121052.7|120852.7|121052.7|120852.7|121052.7|120852.7|121052.7|120852.7|1
1584128400000|2020-03-13 19:40:00|121071.7|120871.7|121082.3|120882.3|121142.3|120942.3|121066.8|120866.8|24
1584128700000|2020-03-13 19:45:00|121069.5|120869.5|121035.4|120835.4|121069.5|120869.5|121022.4|120822.4|20
1584129000000|2020-03-13 19:50:00|121024.3|120824.3|120990|120780|121024.3|120824.3|120954.5|120754.5|17
1584129300000|2020-03-13 19:55:00|120992|120770|120880|120680|120993|120779|120872.5|120630|35
1584324000000|2020-03-16 02:00:00|121661|121561|121651.7|121551.7|121662.8|121562.8|121625.3|121525.3|83
1584324300000|2020-03-16 02:05:00|121656.2|121556.2|121771.5|121671.5|121772.8|121672.8|121644.2|121544.2|168
1584324600000|2020-03-16 02:10:00|121773.5|121673.5|121864.5|121764.5|121925.1|121825.1|121771.5|121671.5|201
1584324900000|2020-03-16 02:15:00|121873.8|121773.8|121790.2|121690.2|121908|121808|121787.8|121687.8|180
1584325200000|2020-03-16 02:20:00|121790.5|121690.5|121780.5|121680.5|121837.5|121737.5|121762.5|121662.5|108
1584325500000|2020-03-16 02:25:00|121779.5|121679.5|121683.6|121583.6|121808.8|121708.8|121677|121577|81
1584325800000|2020-03-16 02:30:00|121685.1|121585.1|121740.3|121640.3|121775.3|121675.3|121678.8|121578.8|160
1584326100000|2020-03-16 02:35:00|121741.2|121641.2|121745.8|121645.8|121766.2|121666.2|121704.8|121604.8|71
1584326400000|2020-03-16 02:40:00|121744.6|121644.6|121712.3|121612.3|121753.7|121653.7|121712.3|121612.3|66
1584326700000|2020-03-16 02:45:00|121711.8|121611.8|121751.8|121651.8|121754.3|121654.3|121706|121606|81
1584327000000|2020-03-16 02:50:00|121752.3|121652.3|121666.4|121566.4|121759|121659|121618.6|121484|87
1584327300000|2020-03-16 02:55:00|121744.5|121544.5|121765.7|121665.7|121769|121669|121690.6|121544.5|120
1584327600000|2020-03-16 03:00:00|121764.7|121664.7|121735.5|121635.5|121770.3|121670.3|121719.1|121619.1|67
1584327900000|2020-03-16 03:05:00|121730.3|121630.3|121740.9|121640.9|121748.4|121648.4|121712.9|121612.9|58
1584328200000|2020-03-16 03:10:00|121745.9|121645.9|121781.8|121681.8|121798.7|121698.7|121745.9|121645.9|112
1584328500000|2020-03-16 03:15:00|121781.3|121681.3|121794.8|121694.8|121807.2|121707.2|121738.3|121638.3|112
1584328800000|2020-03-16 03:20:00|121792.3|121692.3|121786.3|121686.3|121808|121708|121737.3|121637.3|94
1584329100000|2020-03-16 03:25:00|121790.3|121690.3|121791.9|121691.9|121796.8|121696.8|121737.9|121637.9|117
1584329400000|2020-03-16 03:30:00|121791.8|121691.8|121773.8|121673.8|121813.5|121713.5|121773.8|121673.8|35
1584329700000|2020-03-16 03:35:00|121778.5|121678.5|121747.3|121647.3|121809.4|121709.4|121742.2|121642.2|39
1584330000000|2020-03-16 03:40:00|121752.5|121652.5|121766.1|121666.1|121786.3|121686.3|121752.5|121652.5|36
1584330300000|2020-03-16 03:45:00|121767.6|121667.6|121702.1|121602.1|121775.8|121675.8|121686.9|121586.9|89
1584330600000|2020-03-16 03:50:00|121701.6|121601.6|121750.3|121650.3|121765.2|121665.2|121660.6|121560.6|82
1584330900000|2020-03-16 03:55:00|121751.8|121651.8|121739.1|121639.1|121756.2|121656.2|121712.5|121612.5|73
1584331200000|2020-03-16 04:00:00|121734.5|121634.5|121761.3|121661.3|121761.3|121661.3|121734.5|121634.5|29
1584331500000|2020-03-16 04:05:00|121761.8|121661.8|121751.9|121651.9|121764.9|121664.9|121742.9|121642.9|39
1584331800000|2020-03-16 04:10:00|121752.9|121652.9|121777.2|121677.2|121777.7|121677.7|121742.1|121642.1|45
1584332100000|2020-03-16 04:15:00|121776.2|121676.2|121783.8|121683.8|121797.2|121697.2|121761.9|121661.9|66
1584332400000|2020-03-16 04:20:00|121783.3|121683.3|121868.1|121768.1|121876.5|121776.5|121749.3|121649.3|116
1584332700000|2020-03-16 04:25:00|121883|121783|121894.5|121794.5|121901.4|121801.4|121880.8|121780.8|27
1584333000000|2020-03-16 04:30:00|121899|121799|121887.8|121787.8|121907|121807|121865|121765|48
1584333300000|2020-03-16 04:35:00|121894.8|121794.8|121889.3|121789.3|121909.7|121809.7|121888.8|121788.8|34
1584333600000|2020-03-16 04:40:00|121900.3|121800.3|121896.8|121796.8|121909.8|121809.8|121889.3|121789.3|77
1584333900000|2020-03-16 04:45:00|121898.8|121798.8|121913.8|121813.8|121923.3|121823.3|121898.8|121798.8|77
1584334200000|2020-03-16 04:50:00|121914.8|121814.8|121881.5|121781.5|121928.8|121828.8|121851.8|121751.8|99
1584334500000|2020-03-16 04:55:00|121878.8|121778.8|121867|121767|121878.8|121778.8|121801.1|121701.1|83
1584334800000|2020-03-16 05:00:00|121878.8|121778.8|121872.2|121772.2|121930.2|121816.2|121863.3|121729.6|70
1584335100000|2020-03-16 05:05:00|121869.9|121769.9|121749.5|121649.5|121869.9|121769.9|121749.5|121649.5|136
1584335400000|2020-03-16 05:10:00|121737|121637|121735.5|121635.5|121756|121656|121667.5|121567.5|215
1584335700000|2020-03-16 05:15:00|121736.5|121636.5|121724|121624|121739|121639|121699.5|121599.5|138
1584336000000|2020-03-16 05:20:00|121722.5|121622.5|121808.1|121708.1|121817.5|121717.5|121694.8|121594.8|121
1584336300000|2020-03-16 05:25:00|121808.5|121708.5|121832.5|121732.5|121846.6|121746.6|121808.5|121708.5|116
1584336600000|2020-03-16 05:30:00|121833|121733|121845|121745|121866|121766|121833|121733|110
1584336900000|2020-03-16 05:35:00|121853.5|121753.5|121934.8|121834.8|121957.5|121857.5|121831.5|121731.5|143
1584337200000|2020-03-16 05:40:00|121933.3|121833.3|121890.4|121790.4|121953.7|121853.7|121810.9|121710.9|175
1584337500000|2020-03-16 05:45:00|121889.4|121789.4|121957.6|121857.6|121966.6|121866.6|121880.6|121780.6|86
1584337800000|2020-03-16 05:50:00|121957.5|121857.5|122032.2|121932.2|122036.8|121936.8|121957.5|121857.5|110
1584338100000|2020-03-16 05:55:00|122027.1|121927.1|122041.2|121941.2|122057.9|121957.9|121993.7|121893.7|117
1584338400000|2020-03-16 06:00:00|122038.7|121938.7|122090|121990|122109.6|122009.6|121998.5|121898.5|136
1584338700000|2020-03-16 06:05:00|122091|121991|122119.5|122019.5|122143.8|122043.8|122091|121991|80
1584339000000|2020-03-16 06:10:00|122125.5|122025.5|122173.5|122073.5|122176.1|122076.1|122103.5|122003.5|150
1584339300000|2020-03-16 06:15:00|122176.8|122076.8|122210|122110|122274.9|122174.9|122176.8|122076.8|106
1584339600000|2020-03-16 06:20:00|122207.5|122107.5|122235|122135|122247.3|122147.3|122207.5|122107.5|58
1584339900000|2020-03-16 06:25:00|122226.5|122126.5|122300.1|122200.1|122322.5|122222.5|122220.5|122120.5|155
1584340200000|2020-03-16 06:30:00|122294.6|122194.6|122643.9|122543.9|122643.9|122543.9|122294.6|122194.6|170
1584340500000|2020-03-16 06:35:00|122641.4|122541.4|122705.3|122605.3|122818.7|122718.7|122623.7|122505.1|67
1584340800000|2020-03-16 06:40:00|122697.9|122597.9|122693|122593|122745.9|122645.9|122682.8|122582.8|90
1584341100000|2020-03-16 06:45:00|122692.5|122592.5|122637|122537|122692.5|122592.5|122579.4|122479.4|88
1584341400000|2020-03-16 06:50:00|122636.5|122536.5|122691.8|122591.8|122693.8|122593.8|122610.4|122510.4|35
1584341700000|2020-03-16 06:55:00|122684.7|122584.7|122652.9|122552.9|122731.2|122631.2|122647|122547|66
1584342000000|2020-03-16 07:00:00|122652.4|122552.4|122568.9|122368.9|122657.3|122557.3|122521.4|122368.9|57
1584342300000|2020-03-16 07:05:00|122508.9|122408.9|122437.9|122337.9|122538.9|122408.9|122428.3|122283.8|49
1584342600000|2020-03-16 07:10:00|122430.1|122330.1|122446.9|122346.9|122473.5|122373.5|122373.5|122273.5|57
1584342900000|2020-03-16 07:15:00|122446.4|122346.4|122506.6|122406.6|122524.6|122424.6|122445.9|122345.9|52
1584343200000|2020-03-16 07:20:00|122507.1|122407.1|122568|122368|122644.9|122444.9|122498.4|122368|43
1584343500000|2020-03-16 07:25:00|122567.5|122367.5|122547.9|122447.9|122568.5|122453.9|122530.1|122367.5|15
1584343800000|2020-03-16 07:30:00|122546.9|122446.9|122554.7|122454.7|122620|122499.7|122539.6|122393.9|40
1584344100000|2020-03-16 07:35:00|122557.2|122457.2|122468.6|122368.6|122613.9|122463.9|122461.1|122361.1|24
1584344400000|2020-03-16 07:40:00|122475.4|122375.4|122472.7|122372.7|122497.5|122377.9|122435.7|122284.3|33
1584344700000|2020-03-16 07:45:00|122474.3|122374.3|122469.1|122369.1|122532.7|122374.3|122416.8|122316.8|15
1584345000000|2020-03-16 07:50:00|122470.4|122370.4|122490.1|122290.1|122578.6|122421.7|122429.3|122290.1|44
1584345300000|2020-03-16 07:55:00|122412.8|122312.8|122345.3|122245.3|122480.7|122317|122331.6|122202.3|53
1584345600000|2020-03-16 08:00:00|122342.8|122242.8|122425|122225|122425|122242.8|122247.1|122124.2|47
1584345900000|2020-03-16 08:05:00|122423.6|122223.6|122209.2|122109.2|122423.6|122245.5|122209.2|122109.2|43
1584346200000|2020-03-16 08:10:00|122256.1|122056.1|122220|122020|122256.1|122110.1|122158.5|122018.5|28
1584346500000|2020-03-16 08:15:00|122218.5|122018.5|122154.3|122054.3|122218.5|122089.6|122132|121976.3|58
1584346800000|2020-03-16 08:20:00|122155.8|122055.8|122312|122112|122312|122112.6|122155.8|122036.9|38
1584347100000|2020-03-16 08:25:00|122304.5|122104.5|122358.4|122158.4|122378.7|122178.7|122302.6|122102.6|43
1584347400000|2020-03-16 08:30:00|122358.9|122158.9|122277.9|122077.9|122370|122170|122269.2|122069.2|74
1584347700000|2020-03-16 08:35:00|122294.7|122094.7|122381.3|122181.3|122398.3|122198.3|122280.4|122080.4|49
1584348000000|2020-03-16 08:40:00|122375.1|122175.1|122368.8|122168.8|122379.8|122179.8|122356.1|122156.1|32
1584348300000|2020-03-16 08:45:00|122384.4|122184.4|122403.8|122203.8|122403.8|122203.8|122384.4|122184.4|15
1584348600000|2020-03-16 08:50:00|122419.2|122219.2|122417|122217|122438.5|122238.5|122411.5|122211.5|8
1584348900000|2020-03-16 08:55:00|122425.7|122225.7|122433|122233|122436.8|122236.8|122425.7|122225.7|5
1584349200000|2020-03-16 09:00:00|122430.8|122230.8|122489.5|122289.5|122525.6|122325.6|122430.8|122230.8|22
1584349500000|2020-03-16 09:05:00|122526.5|122326.5|122530|122330|122533.9|122333.9|122526.5|122326.5|3
1584349800000|2020-03-16 09:10:00|122547.5|122347.5|122571|122371|122617.3|122418.3|122504.6|122347.5|28
1584350100000|2020-03-16 09:15:00|122586.4|122386.4|122598.5|122398.5|122598.5|122398.5|122563|122363|10
1584350400000|2020-03-16 09:20:00|122620|122420|122639.5|122439.5|122641.6|122441.6|122598.6|122398.6|21
1584350700000|2020-03-16 09:25:00|122651.8|122451.8|122589.8|122389.8|122658.5|122458.5|122588.6|122388.6|11
1584351000000|2020-03-16 09:30:00|122572.7|122372.7|122515.7|122315.7|122579|122379|122512.6|122312.6|26
1584351300000|2020-03-16 09:35:00|122510.1|122310.1|122523|122323|122523.9|122323.9|122501.3|122301.3|8
1584351600000|2020-03-16 09:40:00|122539.2|122339.2|122567.6|122367.6|122582.4|122382.4|122538|122338|16
1584351900000|2020-03-16 09:45:00|122576.6|122376.6|122550.8|122350.8|122576.6|122376.6|122550.8|122350.8|7
1584352200000|2020-03-16 09:50:00|122538.5|122338.5|122527.8|122327.8|122573.5|122373.5|122489.8|122289.8|17
1584352500000|2020-03-16 09:55:00|122508.3|122308.3|122541.1|122341.1|122541.1|122341.1|122473.4|122273.4|8
1584352800000|2020-03-16 10:00:00|122545.6|122345.6|122581.5|122381.5|122582.5|122382.5|122534.8|122334.8|12
1584353100000|2020-03-16 10:05:00|122582|122382|122614.5|122414.5|122614.5|122414.5|122582|122382|11
1584353400000|2020-03-16 10:10:00|122605.4|122359|122494.1|122294.1|122605.4|122361.3|122489.4|122289.4|10
1584353700000|2020-03-16 10:15:00|122545.3|122340.6|122540.2|122313|122545.3|122340.6|122540.2|122313|4
1584354000000|2020-03-16 10:20:00|122540.6|122334|122547.6|122347.6|122547.6|122347.6|122540.6|122334|3
1584354300000|2020-03-16 10:25:00|122547.2|122347.2|122513.9|122313.9|122555.3|122355.3|122506.4|122306.4|7
1584354600000|2020-03-16 10:30:00|122521.4|122321.4|122538.9|122338.9|122548.7|122348.7|122508.4|122308.4|19
1584354900000|2020-03-16 10:35:00|122541.9|122341.9|122590.9|122390.9|122602.4|122402.4|122533.9|122333.9|18
1584355200000|2020-03-16 10:40:00|122574.9|122374.9|122553.9|122353.9|122574.9|122374.9|122527.9|122327.9|6
1584355500000|2020-03-16 10:45:00|122558.8|122358.8|122607.6|122407.6|122609.9|122409.9|122558.8|122358.8|9
1584355800000|2020-03-16 10:50:00|122612.8|122412.8|122642.2|122442.2|122663|122463|122601.3|122401.3|34
1584356100000|2020-03-16 10:55:00|122647.9|122447.9|122667.1|122467.1|122667.1|122467.1|122647.9|122447.9|3
1584356400000|2020-03-16 11:00:00|122672.7|122472.7|122667.1|122467.1|122672.7|122472.7|122667.1|122467.1|15
1584356700000|2020-03-16 11:05:00|122677.1|122477.1|122711.5|122511.5|122711.5|122511.5|122677.1|122477.1|15
1584357000000|2020-03-16 11:10:00|122709.3|122509.3|122682.5|122482.5|122709.3|122509.3|122658.3|122458.3|6
1584357300000|2020-03-16 11:15:00|122702.4|122502.4|122741.6|122541.6|122744.1|122544.1|122702.4|122502.4|8
1584357600000|2020-03-16 11:20:00|122739.1|122539.1|122714.2|122514.2|122739.1|122539.1|122704.7|122504.7|9
1584357900000|2020-03-16 11:25:00|122705.9|122505.9|122716.2|122516.2|122806|122606|122691.5|122491.5|42
1584358200000|2020-03-16 11:30:00|122712.4|122512.4|122635|122435|122720|122520|122627.4|122427.4|25
1584358500000|2020-03-16 11:35:00|122630|122430|122647.5|122447.5|122647.5|122447.5|122630|122430|20
1584359100000|2020-03-16 11:45:00|122645|122445|122673.3|122473.3|122682.5|122482.5|122645|122445|9
1584359400000|2020-03-16 11:50:00|122672.8|122472.8|122648.2|122448.2|122672.8|122472.8|122648.2|122448.2|23
1584359700000|2020-03-16 11:55:00|122648.1|122448.1|122677.5|122477.5|122677.5|122477.5|122630|122430|60
1584360000000|2020-03-16 12:00:00|122685|122485|122681.8|122481.8|122690|122490|122662.5|122462.5|45
1584360300000|2020-03-16 12:05:00|122689.3|122489.3|122684.3|122484.3|122689.3|122489.3|122681.8|122481.8|31
1584360600000|2020-03-16 12:10:00|122652.5|122452.5|122651.3|122451.3|122655|122455|122647.7|122447.7|32
1584360900000|2020-03-16 12:15:00|122651.2|122451.2|122612.8|122412.8|122692.5|122492.5|122612.8|122412.8|44
1584361200000|2020-03-16 12:20:00|122601.6|122401.6|122618.8|122418.8|122618.8|122418.8|122594.1|122394.1|5
1584361500000|2020-03-16 12:25:00|122621.3|122421.3|122684.5|122484.5|122684.5|122484.5|122620.9|122420.9|35
1584361800000|2020-03-16 12:30:00|122677.4|122477.4|122719.2|122519.2|122727.7|122527.7|122674.9|122474.9|37
1584362100000|2020-03-16 12:35:00|122726.7|122526.7|122731.2|122531.2|122733.2|122533.2|122719.2|122519.2|35
1584362400000|2020-03-16 12:40:00|122730.7|122530.7|122771|122571|122771|122571|122722.2|122522.2|35
1584362700000|2020-03-16 12:45:00|122772|122572|122782.2|122582.2|122800.1|122600.1|122765|122565|36
1584363000000|2020-03-16 12:50:00|122781.9|122581.9|122791|122591|122805|122605|122778.2|122578.2|49
1584363300000|2020-03-16 12:55:00|122795.5|122595.5|122852.5|122652.5|122852.5|122652.5|122795.5|122595.5|14
1584363600000|2020-03-16 13:00:00|122851.5|122651.5|122910.5|122710.5|122913|122713|122850|122650|32
1584363900000|2020-03-16 13:05:00|122910|122710|122895.6|122695.6|122911.5|122711.5|122895.1|122695.1|23
1584364200000|2020-03-16 13:10:00|122896.1|122696.1|122933.4|122733.4|122933.4|122733.4|122896.1|122696.1|28
1584364500000|2020-03-16 13:15:00|122917.8|122717.8|122979.4|122779.4|122986.4|122786.4|122915.9|122715.9|39
1584364800000|2020-03-16 13:20:00|122979.3|122779.3|122981|122781|122984.5|122784.5|122945.5|122745.5|22
1584365100000|2020-03-16 13:25:00|122973.9|122773.9|122965.6|122765.6|122991|122791|122960.6|122760.6|16
1584365400000|2020-03-16 13:30:00|122965|122765|122980.4|122780.4|122980.4|122780.4|122965|122765|4
1584365700000|2020-03-16 13:35:00|122985|122785|122971.4|122771.4|122985.4|122785.4|122971.4|122771.4|4
1584366000000|2020-03-16 13:40:00|122969.4|122769.4|122986.3|122786.3|122986.3|122786.3|122960.1|122760.1|9
1584366300000|2020-03-16 13:45:00|122973.1|122773.1|122999.6|122799.6|123017|122817|122973.1|122773.1|16
1584366600000|2020-03-16 13:50:00|123002.6|122802.6|122915.5|122715.5|123002.6|122802.6|122899.8|122699.8|31
1584366900000|2020-03-16 13:55:00|122885.2|122685.2|122792.5|122592.5|122885.2|122685.2|122667.8|122467.8|48
1584367200000|2020-03-16 14:00:00|122794.5|122594.5|122864.9|122664.9|122882.9|122682.9|122791.5|122591.5|45
1584367500000|2020-03-16 14:05:00|122803.3|122603.3|122750|122550|122803.3|122603.3|122734.8|122534.8|7
1584367800000|2020-03-16 14:10:00|122755.4|122524.7|122773.1|122573.1|122774.1|122574.1|122727.4|122524.7|10
1584368100000|2020-03-16 14:15:00|122796.9|122596.9|122893.1|122693.1|122893.1|122693.1|122698.6|122498.6|43
1584368400000|2020-03-16 14:20:00|122866.1|122666.1|122848.7|122648.7|122869.1|122669.1|122802.7|122602.7|13
1584368700000|2020-03-16 14:25:00|122820.1|122620.1|122837|122637|122837|122637|122749.9|122549.9|36
1584369000000|2020-03-16 14:30:00|122822.8|122622.8|122821.3|122621.3|122823.5|122623.5|122821.3|122621.3|5
1584369300000|2020-03-16 14:35:00|122820.8|122620.8|122724.3|122524.3|122820.8|122620.8|122696.9|122496.9|32
1584369600000|2020-03-16 14:40:00|122722.3|122522.3|122648.2|122448.2|122731.5|122531.5|122648.2|122448.2|27
1584369900000|2020-03-16 14:45:00|122661.7|122461.7|122656.7|122456.7|122661.7|122461.7|122648.2|122448.2|9
1584370200000|2020-03-16 14:50:00|122671.5|122471.5|122638.9|122438.9|122671.5|122471.5|122604.5|122404.5|35
1584370500000|2020-03-16 14:55:00|122639.2|122439.2|122668.7|122468.7|122694.5|122494.5|122621.3|122421.3|27
1584370800000|2020-03-16 15:00:00|122668.2|122468.2|122610.8|122410.8|122688|122488|122596.8|122396.8|45
1584371100000|2020-03-16 15:05:00|122602.4|122402.4|122599.9|122399.9|122670.2|122470.2|122594.9|122394.9|23
1584371400000|2020-03-16 15:10:00|122622|122422|122574.9|122374.9|122623|122423|122528.7|122328.7|35
1584371700000|2020-03-16 15:15:00|122528.6|122328.6|122490.8|122290.8|122587.8|122387.8|122490.8|122290.8|54
1584372000000|2020-03-16 15:20:00|122538.1|122338.1|122509.2|122309.2|122538.1|122338.1|122485.6|122285.6|10
1584372300000|2020-03-16 15:25:00|122494.2|122294.2|122617|122417|122617|122417|122480.4|122280.4|26
1584372600000|2020-03-16 15:30:00|122617.5|122417.5|122600.4|122400.4|122617.5|122417.5|122463.7|122263.7|23
1584372900000|2020-03-16 15:35:00|122584|122384|122489.5|122289.5|122603.1|122403.1|122482|122282|15
1584373200000|2020-03-16 15:40:00|122482|122282|122489.1|122289.1|122507.7|122307.7|122482|122282|13
1584373500000|2020-03-16 15:45:00|122489.6|122289.6|122537.2|122337.2|122537.2|122337.2|122484.6|122284.6|13
1584373800000|2020-03-16 15:50:00|122535.7|122335.7|122579.5|122379.5|122579.5|122379.5|122535.7|122335.7|11
1584374100000|2020-03-16 15:55:00|122580|122380|122564.1|122364.1|122603|122403|122564.1|122364.1|11
1584374400000|2020-03-16 16:00:00|122564.7|122364.7|122535|122335|122564.7|122364.7|122519.3|122319.3|28
1584374700000|2020-03-16 16:05:00|122537.5|122337.5|122532.6|122332.6|122542.5|122342.5|122528.5|122328.5|13
1584375000000|2020-03-16 16:10:00|122538.5|122338.5|122555.2|122355.2|122555.2|122355.2|122538.5|122338.5|6
1584375300000|2020-03-16 16:15:00|122575.2|122375.2|122707|122507|122707|122507|122575.2|122375.2|13
1584375600000|2020-03-16 16:20:00|122733.6|122533.6|122714.8|122514.8|122744.7|122544.7|122714.8|122514.8|4
1584375900000|2020-03-16 16:25:00|122694.8|122494.8|122694.8|122494.8|122694.8|122494.8|122694.8|122494.8|1
1584376200000|2020-03-16 16:30:00|122704.2|122504.2|122709.3|122509.3|122726.7|122526.7|122704.2|122504.2|4
1584376500000|2020-03-16 16:35:00|122685.7|122485.7|122714.2|122514.2|122715.9|122515.9|122665.5|122465.5|9
1584377100000|2020-03-16 16:45:00|122743.4|122543.4|122787.2|122587.2|122851.9|122651.9|122721.8|122521.8|11
1584377400000|2020-03-16 16:50:00|122763.3|122563.3|122812.2|122612.2|122812.4|122612.4|122763.3|122563.3|4
1584377700000|2020-03-16 16:55:00|122838.7|122638.7|122854.2|122654.2|122959.7|122759.7|122838.7|122638.7|11
1584378000000|2020-03-16 17:00:00|122864.2|122664.2|122739.6|122539.6|122864.2|122664.2|122739.6|122539.6|5
1584378300000|2020-03-16 17:05:00|122785|122585|122768.2|122568.2|122808.2|122608.2|122739.5|122539.5|15
1584378600000|2020-03-16 17:10:00|122792.8|122592.8|122802|122602|122802|122602|122792.8|122592.8|13
1584379200000|2020-03-16 17:20:00|122801.5|122601.5|122838.8|122638.8|122838.8|122638.8|122801.5|122601.5|3
1584379500000|2020-03-16 17:25:00|122833.1|122633.1|122833.1|122633.1|122833.1|122633.1|122833.1|122633.1|1
1584379800000|2020-03-16 17:30:00|122877.7|122677.7|122946.5|122746.5|122946.5|122746.5|122877.7|122677.7|9
1584380100000|2020-03-16 17:35:00|122955|122755|123026.9|122826.9|123026.9|122826.9|122955|122755|8
1584380400000|2020-03-16 17:40:00|123040.2|122840.2|123040.2|122840.2|123040.2|122840.2|123040.2|122840.2|1
1584380700000|2020-03-16 17:45:00|123037.1|122837.1|123040.2|122840.2|123040.2|122840.2|123036.1|122836.1|7
1584381000000|2020-03-16 17:50:00|123044.4|122844.4|123034.4|122834.4|123044.4|122844.4|123034.4|122834.4|5
1584381300000|2020-03-16 17:55:00|123023.5|122823.5|123016|122816|123023.5|122823.5|123013.5|122813.5|3
1584381600000|2020-03-16 18:00:00|123046.2|122846.2|123041.7|122841.7|123047.2|122847.2|123041.7|122841.7|5
1584381900000|2020-03-16 18:05:00|123041.2|122841.2|123047.5|122847.5|123076.7|122876.7|123041.2|122841.2|12
1584382200000|2020-03-16 18:10:00|123047|122847|123024.1|122824.1|123047|122847|122998.1|122798.1|18
1584382500000|2020-03-16 18:15:00|123005.6|122805.6|123000.9|122800.9|123018.5|122818.5|123000.9|122800.9|6
1584382800000|2020-03-16 18:20:00|123002.4|122802.4|123029.7|122829.7|123029.7|122829.7|123000.9|122800.9|7
1584383100000|2020-03-16 18:25:00|123019.8|122819.8|123029.2|122829.2|123034.3|122834.3|123012.8|122812.8|9
1584383400000|2020-03-16 18:30:00|123020.5|122820.5|123005.7|122805.7|123040.7|122840.7|123005.7|122805.7|7
1584383700000|2020-03-16 18:35:00|122975.2|122775.2|122898.8|122698.8|122975.2|122775.2|122825.7|122625.7|22
1584384000000|2020-03-16 18:40:00|122910.4|122710.4|122924.4|122724.4|122924.4|122724.4|122910.4|122710.4|2
1584384300000|2020-03-16 18:45:00|122930.4|122730.4|122930.9|122730.9|122939.9|122739.9|122930.4|122730.4|3
1584384600000|2020-03-16 18:50:00|122910.6|122710.6|122910.6|122710.6|122910.6|122710.6|122910.6|122710.6|1
1584384900000|2020-03-16 18:55:00|122887.5|122687.5|122800.1|122600.1|122887.5|122687.5|122798.5|122598.5|12
1584385200000|2020-03-16 19:00:00|122804.6|122604.6|122804.7|122604.7|122844.9|122644.9|122804.6|122604.6|4
1584385500000|2020-03-16 19:05:00|122822.5|122622.5|122843.6|122643.6|122853.9|122653.9|122779|122579|8
1584385800000|2020-03-16 19:10:00|122853.5|122653.5|122853.5|122653.5|122853.5|122653.5|122853.5|122653.5|1
1584386400000|2020-03-16 19:20:00|122862.5|122662.5|122854.5|122654.5|122876.3|122676.3|122821.7|122621.7|6
1584387000000|2020-03-16 19:30:00|122863.2|122663.2|123025.6|122703.4|123029.2|122764.9|122863.2|122663.2|7
1584387300000|2020-03-16 19:35:00|122965|122765|122973.2|122773.2|122973.2|122773.2|122965|122765|3
1584388200000|2020-03-16 19:50:00|122981.5|122781.5|122992.1|122792.1|122992.1|122792.1|122981.5|122781.5|2
1584388500000|2020-03-16 19:55:00|123032.5|122832.5|122985|122785|123032.5|122832.5|122985|122785|2
1584410400000|2020-03-17 02:00:00|123392.3|123292.3|123484.3|123384.3|123492.8|123392.8|123382.8|123282.8|177
1584410700000|2020-03-17 02:05:00|123486.8|123386.8|123550.8|123450.8|123603|123503|123482.3|123382.3|187
1584411000000|2020-03-17 02:10:00|123550|123450|123511.2|123411.2|123557|123457|123492|123392|141
1584411300000|2020-03-17 02:15:00|123512.7|123412.7|123590.5|123490.5|123594.5|123494.5|123488|123388|156
1584411600000|2020-03-17 02:20:00|123590|123490|123626|123526|123626|123526|123538.7|123438.7|170
1584411900000|2020-03-17 02:25:00|123636.7|123536.7|123671|123571|123795.5|123695.5|123627.6|123527.6|209
1584412200000|2020-03-17 02:30:00|123670|123570|123690.9|123590.9|123698|123598|123642.1|123542.1|133
1584412500000|2020-03-17 02:35:00|123692.4|123592.4|123660|123560|123730.2|123630.2|123653.3|123553.3|94
1584412800000|2020-03-17 02:40:00|123656.5|123556.5|123672.5|123572.5|123690.5|123590.5|123629.2|123529.2|114
1584413100000|2020-03-17 02:45:00|123671|123571|123574|123474|123689.5|123589.5|123516.6|123416.6|138
1584413400000|2020-03-17 02:50:00|123571.7|123471.7|123707.4|123607.4|123712.4|123612.4|123568.5|123468.5|140
1584413700000|2020-03-17 02:55:00|123701|123601|123706.4|123606.4|123728.5|123628.5|123685.3|123585.3|167
1584414000000|2020-03-17 03:00:00|123702.1|123602.1|123643.1|123543.1|123710.7|123610.7|123643.1|123543.1|116
1584414300000|2020-03-17 03:05:00|123650.6|123550.6|123648.1|123548.1|123664.5|123564.5|123636.8|123536.8|76
1584414600000|2020-03-17 03:10:00|123647.2|123547.2|123691.2|123591.2|123712.5|123612.5|123622.4|123522.4|132
1584414900000|2020-03-17 03:15:00|123690.8|123590.8|123683|123583|123704|123604|123654.8|123554.8|135
1584415200000|2020-03-17 03:20:00|123682.5|123582.5|123726.1|123626.1|123732.6|123632.6|123674.5|123574.5|91
1584415500000|2020-03-17 03:25:00|123729.1|123629.1|123750.1|123650.1|123755|123655|123719.2|123619.2|70
1584415800000|2020-03-17 03:30:00|123750.6|123650.6|123721.2|123621.2|123755|123655|123674|123574|107
1584416100000|2020-03-17 03:35:00|123712.7|123612.7|123744.8|123644.8|123759.5|123659.5|123708.2|123608.2|71
1584416400000|2020-03-17 03:40:00|123746.6|123646.6|123724.2|123624.2|123751|123651|123724.2|123624.2|26
1584416700000|2020-03-17 03:45:00|123725.5|123625.5|123716|123616|123730.8|123630.8|123689.1|123589.1|32
1584417000000|2020-03-17 03:50:00|123716.5|123616.5|123829.3|123729.3|123829.3|123729.3|123716.5|123616.5|103
1584417300000|2020-03-17 03:55:00|123834.1|123734.1|123830.7|123730.7|123880|123780|123809.8|123709.8|122
1584417600000|2020-03-17 04:00:00|123820.9|123720.9|123754|123654|123887.7|123787.7|123752.4|123652.4|110
1584417900000|2020-03-17 04:05:00|123752.4|123652.4|123706.4|123606.4|123755.7|123655.7|123701.2|123601.2|70
1584418200000|2020-03-17 04:10:00|123703.9|123603.9|123704|123604|123706.4|123606.4|123667.6|123567.6|46
1584418500000|2020-03-17 04:15:00|123714.1|123614.1|123758.7|123658.7|123765.2|123665.2|123714.1|123614.1|53
1584418800000|2020-03-17 04:20:00|123754.1|123654.1|123817.5|123717.5|123828.6|123728.6|123754.1|123654.1|85
1584419100000|2020-03-17 04:25:00|123823.6|123723.6|123861.6|123761.6|123916|123816|123823|123723|103
1584419400000|2020-03-17 04:30:00|123871.4|123771.4|123902|123802|123902|123802|123838.5|123738.5|75
1584419700000|2020-03-17 04:35:00|123910.2|123810.2|123848.1|123748.1|123910.3|123810.3|123816.9|123716.9|81
1584420000000|2020-03-17 04:40:00|123844.8|123744.8|123851.2|123751.2|123851.2|123751.2|123827.4|123727.4|78
1584420300000|2020-03-17 04:45:00|123849.2|123749.2|123770.8|123670.8|123851.2|123751.2|123754.7|123654.7|99
1584420600000|2020-03-17 04:50:00|123775.5|123675.5|123756.8|123656.8|123786.3|123686.3|123745.8|123645.8|118
1584420900000|2020-03-17 04:55:00|123763.8|123663.8|123826.5|123726.5|123832|123732|123756.8|123656.8|83
1584421200000|2020-03-17 05:00:00|123833.3|123733.3|123920|123820|123923|123823|123833.3|123733.3|180
1584421500000|2020-03-17 05:05:00|123919|123819|123899.2|123799.2|123920|123820|123849|123749|130
1584421800000|2020-03-17 05:10:00|123899.1|123799.1|123988.9|123888.9|123992.2|123892.2|123883.9|123783.9|119
1584422100000|2020-03-17 05:15:00|123995.5|123895.5|123970.5|123870.5|123996.8|123896.8|123915.8|123815.8|120
1584422400000|2020-03-17 05:20:00|123970|123870|123941.9|123841.9|123983.9|123883.9|123910.6|123810.6|171
1584422700000|2020-03-17 05:25:00|123954.2|123854.2|123941.5|123841.5|123997.2|123897.2|123915.5|123815.5|138
1584423000000|2020-03-17 05:30:00|123942.5|123842.5|123964.8|123864.8|123992.5|123892.5|123942.2|123842.2|104
1584423300000|2020-03-17 05:35:00|123963.3|123863.3|123931|123831|123969.2|123869.2|123896.5|123796.5|108
1584423600000|2020-03-17 05:40:00|123932|123832|123914.6|123814.6|123945.6|123845.6|123901.7|123801.7|113
1584423900000|2020-03-17 05:45:00|123918.1|123818.1|123962.8|123862.8|123983.2|123883.2|123898.4|123798.4|91
1584424200000|2020-03-17 05:50:00|123972.5|123872.5|124129.5|124029.5|124129.5|124029.5|123972.5|123872.5|139
1584424500000|2020-03-17 05:55:00|124126|124026|124135.7|124035.7|124146.3|124046.3|124066.3|123966.3|238
1584424800000|2020-03-17 06:00:00|124138.3|124038.3|124135.8|124035.8|124153.1|124053.1|124127.5|124027.5|105
1584425100000|2020-03-17 06:05:00|124144.8|124044.8|124216.1|124116.1|124272.8|124172.8|124144.8|124044.8|214
1584425400000|2020-03-17 06:10:00|124217.6|124117.6|124172.8|124072.8|124312.5|124212.5|124146.1|124046.1|236
1584425700000|2020-03-17 06:15:00|124174.3|124074.3|124194.5|124094.5|124210.5|124110.5|124138.8|124038.8|107
1584426000000|2020-03-17 06:20:00|124190|124090|124108|124008|124190|124090|124084.1|123984.1|92
1584426300000|2020-03-17 06:25:00|124111.5|124011.5|124066|123966|124139.4|124039.4|124008.5|123908.5|191
1584426600000|2020-03-17 06:30:00|124065.1|123965.1|124092.1|123992.1|124133.5|124033.5|124025.8|123925.8|134
1584426900000|2020-03-17 06:35:00|124091.3|123991.3|124026.1|123926.1|124092.1|123992.1|124023.8|123923.8|28
1584427200000|2020-03-17 06:40:00|124027|123927|123952.7|123852.7|124112.1|124012.1|123945.1|123818.2|45
1584427500000|2020-03-17 06:45:00|123953.2|123853.2|123941.5|123841.5|124023|123897.3|123902.5|123797.5|42
1584427800000|2020-03-17 06:50:00|123938|123838|123821.3|123721.3|123938|123838|123821.3|123721.3|46
1584428100000|2020-03-17 06:55:00|123820.7|123720.7|123662.9|123562.9|123820.7|123720.7|123620.4|123520.4|97
1584428400000|2020-03-17 07:00:00|123658.1|123558.1|123666|123566|123706.9|123606.9|123610.5|123510.5|48
1584428700000|2020-03-17 07:05:00|123671.8|123571.8|123668.8|123568.8|123687.9|123587.9|123652.3|123552.3|35
1584429000000|2020-03-17 07:10:00|123674.3|123574.3|123682.8|123582.8|123707.8|123607.8|123668.8|123568.8|35
1584429300000|2020-03-17 07:15:00|123685.8|123585.8|123684.3|123584.3|123736|123636|123650.3|123550.3|72
1584429600000|2020-03-17 07:20:00|123685.8|123585.8|123675.8|123575.8|123686.3|123586.3|123655.3|123555.3|63
1584429900000|2020-03-17 07:25:00|123674.3|123574.3|123702.2|123602.2|123702.2|123602.2|123647.9|123547.9|26
1584430200000|2020-03-17 07:30:00|123701.5|123601.5|123757.7|123657.7|123779.1|123679.1|123701.5|123601.5|26
1584430500000|2020-03-17 07:35:00|123773.4|123673.4|123817|123717|123889.4|123753.8|123757.1|123657.1|14
1584430800000|2020-03-17 07:40:00|123820|123720|123935|123735|123961.7|123826.1|123815.2|123715.2|42
1584431100000|2020-03-17 07:45:00|123926.2|123726.2|124016.7|123816.7|124031.2|123862.8|123910.1|123717.6|30
1584431400000|2020-03-17 07:50:00|123965|123865|123874.5|123774.5|123985|123865|123874.5|123774.5|35
1584431700000|2020-03-17 07:55:00|123860.6|123760.6|123831.8|123731.8|123882.9|123760.6|123823.3|123675.5|22
1584432000000|2020-03-17 08:00:00|123833.1|123733.1|123824.9|123724.9|123854.8|123754.8|123798.1|123698.1|30
1584432300000|2020-03-17 08:05:00|123823.9|123723.9|123795.9|123695.9|123824.9|123724.9|123785.9|123685.9|17
1584432600000|2020-03-17 08:10:00|123790|123690|123680.1|123480.1|123790|123690|123659.5|123459.5|45
1584432900000|2020-03-17 08:15:00|123670.3|123470.3|123565.3|123365.3|123692.8|123517|123500.8|123365.3|56
1584433200000|2020-03-17 08:20:00|123561.5|123361.5|123552.7|123352.7|123567.7|123367.7|123450.9|123279.7|61
1584433500000|2020-03-17 08:25:00|123569.5|123369.5|123708|123508|123732.2|123532.2|123561|123361|44
1584433800000|2020-03-17 08:30:00|123713|123513|123702.3|123502.3|123773.4|123573.4|123690.6|123490.6|61
1584434100000|2020-03-17 08:35:00|123699.8|123499.8|123673.2|123473.2|123723.1|123523.1|123670.7|123470.7|52
1584434400000|2020-03-17 08:40:00|123671.9|123471.9|123525.7|123325.7|123671.9|123471.9|123522.6|123322.6|71
1584434700000|2020-03-17 08:45:00|123513.3|123313.3|123622.8|123422.8|123646.4|123446.4|123486.5|123286.5|94
1584435000000|2020-03-17 08:50:00|123638.2|123438.2|123613.4|123413.4|123638.2|123438.2|123599.7|123399.7|34
1584435300000|2020-03-17 08:55:00|123609|123409|123681.4|123481.4|123689.7|123489.7|123600|123400|40
1584435600000|2020-03-17 09:00:00|123681.2|123481.2|123839.7|123639.7|123839.7|123639.7|123680.2|123480.2|89
1584435900000|2020-03-17 09:05:00|123839.6|123639.6|123894.5|123694.5|123895.8|123695.8|123794|123627.6|37
1584436200000|2020-03-17 09:10:00|123903.3|123703.3|123906.7|123706.7|123964.7|123796.2|123893.5|123694.5|29
1584436500000|2020-03-17 09:15:00|123909.5|123709.5|123886.2|123686.2|123912.6|123712.6|123845.9|123645.9|9
1584436800000|2020-03-17 09:20:00|123907.5|123707.5|123925.5|123725.5|123946|123746|123907.5|123707.5|8
1584437100000|2020-03-17 09:25:00|123926.2|123726.2|123920.7|123820.7|124007.5|123820.7|123920.7|123726.2|15
1584437400000|2020-03-17 09:30:00|123917|123817|124061|123861|124062.2|123862.2|123917|123743.2|7
1584437700000|2020-03-17 09:35:00|124107.1|123907.1|124102.9|123902.9|124130.8|123930.8|124037.2|123837.2|11
1584438000000|2020-03-17 09:40:00|124089.5|123889.5|124176.8|123976.8|124176.8|123976.8|124057.3|123857.3|35
1584438300000|2020-03-17 09:45:00|124174.5|123974.5|124075|123875|124216.1|124016.1|124075|123875|26
1584438600000|2020-03-17 09:50:00|124066.4|123866.4|123977.6|123777.6|124066.4|123866.4|123977.6|123777.6|7
1584438900000|2020-03-17 09:55:00|123992.5|123792.5|124008.9|123808.9|124019.7|123819.7|123992.5|123792.5|4
1584439200000|2020-03-17 10:00:00|124017.8|123817.8|124089|123889|124090.7|123889|124017.8|123817.8|8
1584439500000|2020-03-17 10:05:00|124050.1|123950.1|124091|123891|124108.8|123950.1|124050.1|123891|4
1584439800000|2020-03-17 10:10:00|124076.1|123876.1|124065.4|123865.4|124115.3|123915.3|124062.9|123862.9|16
1584440100000|2020-03-17 10:15:00|124067.9|123867.9|124008.3|123808.3|124067.9|123867.9|124007.8|123807.8|40
1584440400000|2020-03-17 10:20:00|124008.5|123808.5|124011.5|123811.5|124029.9|123829.9|123996.4|123796.4|27
1584440700000|2020-03-17 10:25:00|123994.2|123794.2|123992.9|123792.9|123994.2|123817.8|123901.5|123729|16
1584441000000|2020-03-17 10:30:00|123977.8|123777.8|123963.3|123763.3|123977.8|123777.8|123963.3|123763.3|6
1584441300000|2020-03-17 10:35:00|123966.6|123766.6|124003.3|123803.3|124045.8|123893.3|123928.9|123764.1|22
1584441600000|2020-03-17 10:40:00|124004.1|123804.1|124027.3|123827.3|124050|123850|124004.1|123804.1|9
1584442200000|2020-03-17 10:50:00|124004.9|123804.9|123991.5|123791.5|124012.2|123812.2|123991.5|123791.5|4
1584442500000|2020-03-17 10:55:00|123998.9|123798.9|123998.9|123798.9|123998.9|123798.9|123998.9|123798.9|1
1584442800000|2020-03-17 11:00:00|123999.4|123799.4|123999.5|123799.5|123999.5|123799.5|123999.4|123799.4|2
1584443400000|2020-03-17 11:10:00|124023.9|123823.9|123997.5|123797.5|124023.9|123823.9|123991.6|123791.6|4
1584443700000|2020-03-17 11:15:00|124026.5|123826.5|124048|123848|124068.3|123922.4|124013.7|123826.5|14
1584444000000|2020-03-17 11:20:00|124051.7|123851.7|124021|123821|124051.7|123851.7|124016.1|123816.1|25
1584444300000|2020-03-17 11:25:00|124011.5|123811.5|123955.1|123755.1|124011.5|123811.5|123881.2|123681.2|33
1584444600000|2020-03-17 11:30:00|123929.1|123729.1|123929.9|123729.9|123929.9|123729.9|123905.2|123705.2|8
1584444900000|2020-03-17 11:35:00|123921|123721|123889.2|123689.2|123923.7|123723.7|123889.2|123689.2|18
1584445200000|2020-03-17 11:40:00|123898.9|123698.9|123933.8|123733.8|123961.2|123761.2|123898.9|123698.9|7
1584445500000|2020-03-17 11:45:00|123946.4|123746.4|123946.4|123746.4|123955.2|123782.7|123882.7|123712.7|10
1584445800000|2020-03-17 11:50:00|123952.7|123752.7|123961.6|123761.6|123961.6|123761.6|123952.7|123752.7|2
1584446100000|2020-03-17 11:55:00|123970.6|123770.6|123937.5|123737.5|123970.6|123770.6|123925|123725|9
1584446400000|2020-03-17 12:00:00|123940|123740|123947.6|123747.6|123947.6|123747.6|123926.9|123726.9|30
1584446700000|2020-03-17 12:05:00|123951.3|123751.3|123951.3|123751.3|123951.3|123751.3|123951.3|123751.3|1
1584447000000|2020-03-17 12:10:00|123958.8|123758.8|123949.5|123749.5|123958.8|123758.8|123930|123730|39
1584447300000|2020-03-17 12:15:00|123959.9|123759.9|124005|123805|124005|123805|123959.9|123759.9|7
1584447600000|2020-03-17 12:20:00|124018.8|123818.8|123977.4|123777.4|124034.5|123834.5|123977.4|123777.4|5
1584447900000|2020-03-17 12:25:00|124037.4|123837.4|124032.5|123781|124047.7|123847.7|124009.4|123781|7
1584448200000|2020-03-17 12:30:00|124005|123805|124010.9|123810.9|124095.5|123895.5|124005|123805|50
1584448500000|2020-03-17 12:35:00|124034.4|123834.4|124078|123878|124078|123878|124013.2|123813.2|8
1584448800000|2020-03-17 12:40:00|124075|123875|124090|123890|124090|123890|124065|123865|14
1584449100000|2020-03-17 12:45:00|124090.1|123890.1|124075|123875|124146.3|123946.3|124075|123875|25
1584449400000|2020-03-17 12:50:00|124080.2|123880.2|124075|123875|124080.2|123880.2|124061.5|123861.5|6
1584449700000|2020-03-17 12:55:00|124078.5|123878.5|124120|123920|124135.8|123935.8|124078.5|123878.5|12
1584450000000|2020-03-17 13:00:00|124084.5|123884.5|124096.8|123896.8|124096.8|123896.8|124084.5|123884.5|3
1584450300000|2020-03-17 13:05:00|124119.5|123919.5|124073.6|123873.6|124128.5|123928.5|124073.6|123873.6|7
1584450600000|2020-03-17 13:10:00|124026.3|123826.3|124073|123784.9|124075.3|123875.3|124005.5|123784.9|14
1584450900000|2020-03-17 13:15:00|124033|123817|124043.4|123843.4|124045|123845|124003|123803|12
1584451200000|2020-03-17 13:20:00|124023.2|123823.2|124037.4|123837.4|124037.4|123837.4|124023.2|123823.2|4
1584451500000|2020-03-17 13:25:00|124012.9|123812.9|123980.9|123780.9|124012.9|123812.9|123967.8|123767.8|7
1584451800000|2020-03-17 13:30:00|123977.4|123777.4|123922.3|123722.3|123977.4|123777.4|123922.3|123722.3|6
1584452100000|2020-03-17 13:35:00|123930.5|123730.5|123874.7|123674.7|123930.5|123730.5|123874.7|123674.7|22
1584452400000|2020-03-17 13:40:00|123921.2|123721.2|123917.8|123717.8|123941.4|123741.4|123900.9|123700.9|6
1584452700000|2020-03-17 13:45:00|123909.8|123709.8|123809.7|123609.7|123909.8|123709.8|123808.7|123608.7|17
1584453000000|2020-03-17 13:50:00|123782.6|123582.6|123974|123774|123974|123774|123782.6|123582.6|21
1584453300000|2020-03-17 13:55:00|123982.3|123782.3|123984.9|123784.9|124001.6|123801.6|123982.3|123782.3|5
1584453600000|2020-03-17 14:00:00|123936.5|123836.5|123899.4|123799.4|123936.5|123836.5|123896.2|123796.2|7
1584453900000|2020-03-17 14:05:00|123894.8|123794.8|123949.8|123749.8|123949.8|123794.8|123875.7|123675.7|6
1584454200000|2020-03-17 14:10:00|123935.3|123735.3|123851.9|123651.9|123952.1|123752.1|123846.4|123646.4|24
1584454500000|2020-03-17 14:15:00|123854.4|123654.4|123817.6|123617.6|123854.4|123654.4|123797.5|123597.5|8
1584454800000|2020-03-17 14:20:00|123804.9|123604.9|123851.9|123651.9|123851.9|123651.9|123799|123599|25
1584455100000|2020-03-17 14:25:00|123838.5|123638.5|123846.8|123646.8|123846.8|123646.8|123828.3|123628.3|4
1584455400000|2020-03-17 14:30:00|123844.3|123644.3|123820.6|123620.6|123844.3|123644.3|123819.6|123619.6|23
1584455700000|2020-03-17 14:35:00|123830.5|123630.5|123901.1|123701.1|123911.1|123711.1|123830.5|123630.5|14
1584456000000|2020-03-17 14:40:00|123895.1|123695.1|123878.1|123678.1|123895.1|123695.1|123875.6|123675.6|12
1584456300000|2020-03-17 14:45:00|123875.6|123675.6|123852.3|123652.3|123875.6|123675.6|123805.9|123605.9|25
1584456600000|2020-03-17 14:50:00|123884.1|123684.1|124004|123804|124015.4|123815.4|123884.1|123684.1|59
1584456900000|2020-03-17 14:55:00|124007.7|123807.7|123940.6|123740.6|124018.8|123818.8|123940.6|123740.6|12
1584457200000|2020-03-17 15:00:00|123944|123744|123959|123759|123974.1|123774.1|123944|123744|19
1584457500000|2020-03-17 15:05:00|123958.7|123758.7|123920.4|123720.4|123959|123759|123920.4|123720.4|11
1584457800000|2020-03-17 15:10:00|123945|123745|123824.5|123624.5|123945|123745|123799.9|123613.8|51
1584458100000|2020-03-17 15:15:00|123814.2|123614.2|123771.8|123571.8|123814.2|123614.2|123745.2|123545.2|10
1584458400000|2020-03-17 15:20:00|123759.5|123559.5|123852.7|123652.7|123852.7|123652.7|123759.5|123559.5|11
1584458700000|2020-03-17 15:25:00|123787|123587|123821.5|123621.5|123851.5|123651.5|123787|123587|7
1584459300000|2020-03-17 15:35:00|123809.1|123609.1|123840|123640|123840|123640|123809.1|123609.1|6
1584459600000|2020-03-17 15:40:00|123853.2|123653.2|123858.2|123658.2|123858.2|123658.2|123843.2|123643.2|6
1584460200000|2020-03-17 15:50:00|123860.1|123660.1|123870.8|123670.8|123875.4|123675.4|123860.1|123660.1|4
1584460500000|2020-03-17 15:55:00|123868.3|123668.3|123889.2|123689.2|123934|123734|123841.1|123641.1|45
1584460800000|2020-03-17 16:00:00|123888.1|123688.1|123873.9|123673.9|123892.4|123692.4|123854|123654|20
1584461100000|2020-03-17 16:05:00|123869.9|123669.9|123737.6|123537.6|123869.9|123669.9|123735.9|123535.9|28
1584461400000|2020-03-17 16:10:00|123732.6|123532.6|123697.6|123497.6|123757.8|123578.2|123654.6|123454.6|26
1584461700000|2020-03-17 16:15:00|123718.7|123518.7|123785.8|123585.8|123800.8|123600.8|123697.6|123497.6|21
1584462000000|2020-03-17 16:20:00|123821.6|123621.6|123843.6|123643.6|123856.1|123656.1|123811.7|123611.7|8
1584462600000|2020-03-17 16:30:00|123845|123645|123885.7|123685.7|123897.2|123697.2|123787.3|123587.3|24
1584462900000|2020-03-17 16:35:00|123902.4|123702.4|123816|123616|123914.5|123714.5|123816|123616|16
1584463200000|2020-03-17 16:40:00|123823.9|123623.9|123872.2|123672.2|123872.2|123672.2|123801.5|123601.5|11
1584463500000|2020-03-17 16:45:00|123864.5|123664.5|123824.4|123624.4|123864.5|123664.5|123816.4|123616.4|8
1584463800000|2020-03-17 16:50:00|123832.5|123632.5|123865.4|123665.4|123868|123668|123832.5|123632.5|10
1584464100000|2020-03-17 16:55:00|123852.3|123652.3|123931.6|123731.6|123949.3|123749.3|123852.3|123652.3|16
1584464400000|2020-03-17 17:00:00|123925.9|123725.9|123897|123697|123947.2|123747.2|123897|123697|6
1584464700000|2020-03-17 17:05:00|123907.8|123707.8|123877.6|123677.6|123907.8|123707.8|123877.6|123677.6|4
1584465300000|2020-03-17 17:15:00|123852.6|123652.6|123884.5|123684.5|123887.8|123687.8|123852.6|123652.6|4
1584465600000|2020-03-17 17:20:00|123854.2|123654.2|123955.6|123755.6|123955.6|123755.6|123850.9|123650.9|10
1584465900000|2020-03-17 17:25:00|123960.6|123760.6|123955.9|123755.9|123960.6|123760.6|123955.1|123755.1|5
1584466200000|2020-03-17 17:30:00|123941.4|123741.4|123941.4|123741.4|123941.4|123741.4|123941.4|123741.4|1
1584466500000|2020-03-17 17:35:00|123931.4|123731.4|123916.1|123716.1|123931.4|123731.4|123916.1|123716.1|3
1584466800000|2020-03-17 17:40:00|123909.7|123709.7|123909.7|123709.7|123909.7|123709.7|123909.7|123709.7|1
1584467700000|2020-03-17 17:55:00|123854.5|123654.5|123854.4|123654.4|123854.5|123654.5|123854.4|123654.4|2
1584468000000|2020-03-17 18:00:00|123839.7|123639.7|123834.7|123634.7|123866.7|123666.7|123793.3|123593.3|25
1584468300000|2020-03-17 18:05:00|123822.7|123622.7|123822.7|123622.7|123822.7|123622.7|123822.7|123622.7|1
1584468600000|2020-03-17 18:10:00|123813.7|123613.7|123817.7|123617.7|123817.7|123617.7|123813.7|123613.7|2
1584468900000|2020-03-17 18:15:00|123797|123597|123706.4|123506.4|123797|123597|123690.2|123490.2|7
1584469200000|2020-03-17 18:20:00|123708.9|123508.9|123680.3|123480.3|123720.1|123520.1|123675|123475|19
1584469500000|2020-03-17 18:25:00|123703.6|123503.6|123612.4|123412.4|123739.7|123539.7|123612.4|123412.4|18
1584469800000|2020-03-17 18:30:00|123613.6|123413.6|123609.1|123409.1|123635.5|123435.5|123609.1|123409.1|12
1584470100000|2020-03-17 18:35:00|123598|123398|123560|123360|123599.7|123399.7|123560|123360|7
1584470400000|2020-03-17 18:40:00|123565|123365|123593.9|123393.9|123598.9|123398.9|123556.1|123356.1|31
1584470700000|2020-03-17 18:45:00|123586.7|123386.7|123693|123493|123693|123493|123577.2|123377.2|19
1584471300000|2020-03-17 18:55:00|123691.3|123491.3|123691.3|123491.3|123691.3|123491.3|123691.3|123491.3|1
1584471600000|2020-03-17 19:00:00|123695.3|123495.3|123666.5|123466.5|123705.9|123505.9|123658.5|123458.5|15
1584471900000|2020-03-17 19:05:00|123679|123479|123693.7|123493.7|123732.3|123532.3|123663.6|123463.6|13
1584472200000|2020-03-17 19:10:00|123813.9|123613.9|123713.7|123513.7|123817.9|123617.9|123713.7|123513.7|10
1584472500000|2020-03-17 19:15:00|123712.4|123512.4|123697.3|123497.3|123712.4|123512.4|123697.3|123497.3|3
1584472800000|2020-03-17 19:20:00|123668.4|123468.4|123730.1|123530.1|123735.6|123535.6|123668.4|123468.4|6
1584473100000|2020-03-17 19:25:00|123805.6|123605.6|123759.4|123559.4|123805.6|123605.6|123756.4|123556.4|9
1584473400000|2020-03-17 19:30:00|123737|123537|123807.8|123607.8|123807.8|123607.8|123721.3|123521.3|10
1584473700000|2020-03-17 19:35:00|123783.8|123583.8|123751|123551|123783.8|123583.8|123725.6|123525.6|8
1584474000000|2020-03-17 19:40:00|123780|123580|123780.1|123580.1|123780.1|123580.1|123780|123580|2
1584474300000|2020-03-17 19:45:00|123782.3|123582.3|123782.8|123582.8|123791.5|123591.5|123782.3|123582.3|3
1584474600000|2020-03-17 19:50:00|123798.3|123598.3|123786.1|123586.1|123808.7|123608.7|123786.1|123586.1|5
1584474900000|2020-03-17 19:55:00|123783.6|123583.6|123789.4|123589.4|123799.8|123599.8|123734.3|123534.3|11
1584496800000|2020-03-18 02:00:00|123362.4|123262.4|123400.9|123300.9|123437.5|123337.5|123308.6|123208.6|227
1584497100000|2020-03-18 02:05:00|123400.4|123300.4|123491.5|123391.5|123494.9|123394.9|123399.9|123299.9|201
1584497400000|2020-03-18 02:10:00|123493.8|123393.8|123534.3|123434.3|123569|123469|123493.8|123393.8|204
1584497700000|2020-03-18 02:15:00|123535.3|123435.3|123617.3|123517.3|123648.9|123548.9|123534.3|123434.3|205
1584498000000|2020-03-18 02:20:00|123616.8|123516.8|123611|123511|123619.5|123519.5|123555.5|123455.5|177
1584498300000|2020-03-18 02:25:00|123608.5|123508.5|123616.3|123516.3|123678.3|123578.3|123596.3|123496.3|185
1584498600000|2020-03-18 02:30:00|123614.8|123514.8|123461.7|123361.7|123617.5|123517.5|123396|123296|224
1584498900000|2020-03-18 02:35:00|123461.8|123361.8|123457.5|123357.5|123510.3|123410.3|123446.5|123346.5|176
1584499200000|2020-03-18 02:40:00|123458.5|123358.5|123325|123225|123463|123363|123297.5|123197.5|251
1584499500000|2020-03-18 02:45:00|123324.5|123224.5|123421.2|123321.2|123442.6|123342.6|123323.5|123223.5|208
1584499800000|2020-03-18 02:50:00|123421.7|123321.7|123387.8|123287.8|123469.8|123369.8|123333.7|123233.7|234
1584500100000|2020-03-18 02:55:00|123387.3|123287.3|123401|123301|123430|123330|123379|123279|215
1584500400000|2020-03-18 03:00:00|123404|123304|123369|123269|123412|123312|123343.5|123243.5|215
1584500700000|2020-03-18 03:05:00|123364|123264|123381.8|123281.8|123402.5|123302.5|123358.5|123258.5|133
1584501000000|2020-03-18 03:10:00|123380|123280|123387.3|123287.3|123417.5|123317.5|123348.5|123248.5|118
1584501300000|2020-03-18 03:15:00|123386.8|123286.8|123434|123334|123464|123364|123385.5|123285.5|149
1584501600000|2020-03-18 03:20:00|123433.5|123333.5|123410|123310|123433.5|123333.5|123399.5|123299.5|135
1584501900000|2020-03-18 03:25:00|123409|123309|123323|123223|123413|123313|123283.5|123183.5|154
1584502200000|2020-03-18 03:30:00|123322.5|123222.5|123357.5|123257.5|123374.4|123274.4|123318.5|123218.5|115
1584502500000|2020-03-18 03:35:00|123357|123257|123245|123145|123368.2|123268.2|123238.9|123138.9|137
1584502800000|2020-03-18 03:40:00|123243.5|123143.5|123282.5|123182.5|123303.5|123203.5|123232|123132|144
1584503100000|2020-03-18 03:45:00|123286.3|123186.3|123352.5|123252.5|123357.1|123257.1|123273|123173|63
1584503400000|2020-03-18 03:50:00|123353|123253|123338.5|123238.5|123373|123273|123323.1|123223.1|166
1584503700000|2020-03-18 03:55:00|123339.5|123239.5|123431.9|123331.9|123431.9|123331.9|123339.5|123239.5|134
1584504000000|2020-03-18 04:00:00|123430|123330|123406.5|123306.5|123489.2|123389.2|123404.1|123304.1|144
1584504300000|2020-03-18 04:05:00|123407|123307|123240.2|123140.2|123407|123307|123240.2|123140.2|126
1584504600000|2020-03-18 04:10:00|123235.6|123135.6|123297.5|123197.5|123302.5|123202.5|123202|123102|212
1584504900000|2020-03-18 04:15:00|123302.5|123202.5|123384|123284|123388.7|123288.7|123289|123189|153
1584505200000|2020-03-18 04:20:00|123385.4|123285.4|123376.1|123276.1|123433.1|123333.1|123365.8|123265.8|125
1584505500000|2020-03-18 04:25:00|123381.5|123281.5|123399|123299|123432.8|123332.8|123369.2|123269.2|96
1584505800000|2020-03-18 04:30:00|123398.5|123298.5|123323.5|123223.5|123398.5|123298.5|123302|123202|95
1584506100000|2020-03-18 04:35:00|123320.5|123220.5|123333.8|123233.8|123349.8|123249.8|123302|123202|75
1584506400000|2020-03-18 04:40:00|123337|123237|123381.8|123281.8|123385.8|123285.8|123328.3|123228.3|83
1584506700000|2020-03-18 04:45:00|123382.1|123282.1|123339.5|123239.5|123406.3|123306.3|123339.5|123239.5|112
1584507000000|2020-03-18 04:50:00|123339|123239|123332.5|123232.5|123339|123239|123252.5|123152.5|153
1584507300000|2020-03-18 04:55:00|123336.5|123236.5|123292.1|123192.1|123374.3|123274.3|123292.1|123192.1|129
1584507600000|2020-03-18 05:00:00|123297.1|123197.1|123307.1|123207.1|123322.7|123222.7|123297.1|123197.1|80
1584507900000|2020-03-18 05:05:00|123306.8|123206.8|123282.3|123182.3|123326.8|123226.8|123268.3|123168.3|187
1584508200000|2020-03-18 05:10:00|123281.3|123181.3|123340|123240|123340.5|123240.5|123258.8|123158.8|119
1584508500000|2020-03-18 05:15:00|123340.5|123240.5|123544.2|123444.2|123544.2|123444.2|123340|123240|197
1584508800000|2020-03-18 05:20:00|123546.7|123446.7|123784.4|123684.4|123803|123703|123543.5|123443.5|360
1584509100000|2020-03-18 05:25:00|123781.4|123681.4|123754.9|123654.9|123841.5|123741.5|123736|123636|255
1584509400000|2020-03-18 05:30:00|123762.5|123662.5|123738.1|123638.1|123819.6|123719.6|123698.8|123598.8|209
1584509700000|2020-03-18 05:35:00|123735|123635|123829.7|123729.7|123846.2|123746.2|123720.8|123620.8|196
1584510000000|2020-03-18 05:40:00|123833.8|123733.8|123828.5|123728.5|123851|123751|123811.5|123711.5|109
1584510300000|2020-03-18 05:45:00|123831.7|123731.7|123791.5|123691.5|123844.4|123744.4|123776.2|123676.2|143
1584510600000|2020-03-18 05:50:00|123791|123691|123857|123757|123857|123757|123765.2|123665.2|185
1584510900000|2020-03-18 05:55:00|123853.5|123753.5|123917.6|123817.6|123924.3|123824.3|123847|123747|171
1584511200000|2020-03-18 06:00:00|123917.8|123817.8|123885|123785|123927.6|123827.6|123852.1|123752.1|313
1584511500000|2020-03-18 06:05:00|123887.5|123787.5|123973.1|123873.1|123985.3|123885.3|123871|123771|207
1584511800000|2020-03-18 06:10:00|123975.1|123875.1|124107.2|124007.2|124131.3|124031.3|123974.6|123874.6|207
1584512100000|2020-03-18 06:15:00|124106.8|124006.8|124282|124182|124282|124182|124106.8|124006.8|257
1584512400000|2020-03-18 06:20:00|124284|124184|124389.5|124289.5|124517.9|124417.9|124268|124168|292
1584512700000|2020-03-18 06:25:00|124389.7|124289.7|124429.1|124329.1|124489.5|124389.5|124334|124234|255
1584513000000|2020-03-18 06:30:00|124434.1|124334.1|124434.4|124334.4|124479.8|124379.8|124356.8|124256.8|134
1584513300000|2020-03-18 06:35:00|124430.7|124330.7|124369.8|124269.8|124431.7|124331.7|124359.8|124202.6|17
1584513600000|2020-03-18 06:40:00|124370|124270|124402.8|124302.8|124465|124365|124369.8|124269.8|32
1584513900000|2020-03-18 06:45:00|124403.5|124303.5|124454.5|124354.5|124493.2|124393.2|124371.5|124271.5|74
1584514200000|2020-03-18 06:50:00|124454|124354|124651.3|124551.3|124674.5|124574.5|124439|124313.6|63
1584514500000|2020-03-18 06:55:00|124666|124566|124648|124548|124725.3|124625.3|124580.4|124480.4|85
1584514800000|2020-03-18 07:00:00|124646.5|124546.5|124771.5|124671.5|124779.5|124679.5|124643.4|124543.4|56
1584515100000|2020-03-18 07:05:00|124772|124672|124803|124703|124859.6|124736.9|124732.2|124620|68
1584515400000|2020-03-18 07:10:00|124799.2|124699.2|124755.1|124555.1|124817.5|124714.8|124666.2|124514.9|75
1584515700000|2020-03-18 07:15:00|124761.9|124561.9|124765.4|124665.4|124844.8|124676.7|124703.1|124561.1|49
1584516000000|2020-03-18 07:20:00|124765.9|124665.9|124787.9|124587.9|124828.4|124680.1|124691.6|124549.2|46
1584516300000|2020-03-18 07:25:00|124787.4|124587.4|124809.4|124709.4|124827.6|124709.5|124741.7|124587.4|43
1584516600000|2020-03-18 07:30:00|124807.9|124707.9|124786.6|124586.6|124857.4|124718.7|124763.8|124585.3|43
1584516900000|2020-03-18 07:35:00|124794.1|124594.1|124883.9|124683.9|124910.6|124769.4|124794|124594.1|40
1584517200000|2020-03-18 07:40:00|124884.3|124684.3|124875.8|124775.8|124940|124825.9|124867|124682.3|22
1584517500000|2020-03-18 07:45:00|124896.3|124696.3|124965.1|124865.1|125025|124889.1|124814.4|124614.4|42
1584517800000|2020-03-18 07:50:00|124966.4|124866.4|124961.8|124861.8|125066|124916.9|124947.3|124814.7|50
1584518100000|2020-03-18 07:55:00|125023.8|124823.8|124910.6|124810.6|125035|124881.7|124899.8|124799.8|39
1584518400000|2020-03-18 08:00:00|124899.8|124799.8|125037.7|124837.7|125062.6|124904.9|124899.8|124799.8|31
1584518700000|2020-03-18 08:05:00|125029.9|124829.9|125201.2|125001.2|125201.2|125001.2|124973.1|124829.9|38
1584519000000|2020-03-18 08:10:00|125203.3|125003.3|125245.7|125045.7|125277.3|125077.3|125179.8|124979.8|29
1584519300000|2020-03-18 08:15:00|125238.1|125038.1|125367.5|125267.5|125429|125267.5|125238.1|125038.1|52
1584519600000|2020-03-18 08:20:00|125362.5|125262.5|125395.9|125195.9|125496.3|125322.6|125362.5|125190.9|70
1584519900000|2020-03-18 08:25:00|125392.1|125192.1|125541.3|125341.3|125860.7|125380|125366|125181.3|76
1584520200000|2020-03-18 08:30:00|125548.8|125348.8|125478.5|125278.5|125573|125403.1|125473.8|125273.8|35
1584520500000|2020-03-18 08:35:00|125478.8|125278.8|125474|125274|125482.7|125282.7|125431.9|125231.9|45
1584520800000|2020-03-18 08:40:00|125469.9|125269.9|125395|125195|125470|125270|125395|125195|53
1584521100000|2020-03-18 08:45:00|125396.2|125196.2|125452.8|125252.8|125453.8|125253.8|125366.4|125166.4|41
1584521400000|2020-03-18 08:50:00|125472.4|125272.4|125512.2|125312.2|125515.5|125348.7|125448.7|125272.4|17
1584521700000|2020-03-18 08:55:00|125512.1|125312.1|125638|125438|125638|125438|125503|125303|76
1584522000000|2020-03-18 09:00:00|125581.7|125481.7|125578.4|125378.4|125627.6|125481.7|125572.5|125372.5|8
1584522300000|2020-03-18 09:05:00|125595.6|125395.6|125614.5|125414.5|125628.3|125428.3|125595.6|125395.6|12
1584522600000|2020-03-18 09:10:00|125598.7|125398.7|125867.8|125667.8|125903|125703|125598.7|125398.7|47
1584522900000|2020-03-18 09:15:00|125893|125693|125870|125670|125938.8|125793.7|125801.2|125601.2|51
1584523200000|2020-03-18 09:20:00|125881.5|125681.5|125908.6|125708.6|125942.8|125742.8|125871.1|125671.1|63
1584523500000|2020-03-18 09:25:00|125917.6|125717.6|126003.8|125803.8|126027.5|125827.5|125917.6|125717.6|24
1584523800000|2020-03-18 09:30:00|125990.2|125790.2|125977.7|125777.7|125990.2|125790.2|125891|125691|25
1584524100000|2020-03-18 09:35:00|125980.2|125780.2|125898.8|125698.8|125980.2|125780.2|125898.8|125698.8|23
1584524400000|2020-03-18 09:40:00|125879.4|125679.4|125784.7|125584.7|125879.4|125679.4|125778.4|125578.4|64
1584524700000|2020-03-18 09:45:00|125789.8|125589.8|125786.9|125586.9|125892.1|125692.1|125778.1|125578.1|41
1584525000000|2020-03-18 09:50:00|125787.2|125587.2|125713.9|125513.9|125800.2|125600.2|125665.7|125465.7|70
1584525300000|2020-03-18 09:55:00|125708.4|125508.4|125638.9|125438.9|125762.4|125562.4|125615.8|125415.8|45
1584525600000|2020-03-18 10:00:00|125648.9|125448.9|125671.7|125471.7|125678.2|125478.2|125638.6|125438.6|13
1584525900000|2020-03-18 10:05:00|125717.4|125517.4|125712.2|125512.2|125731.9|125531.9|125691.7|125491.7|12
1584526200000|2020-03-18 10:10:00|125712.9|125512.9|125704|125504|125712.9|125512.9|125704|125504|3
1584526500000|2020-03-18 10:15:00|125713.2|125513.2|125881.6|125681.6|125932.4|125732.4|125700.9|125500.9|36
1584526800000|2020-03-18 10:20:00|125896.9|125696.9|125917|125717|125917|125717|125856.8|125656.8|5
1584527100000|2020-03-18 10:25:00|125932.9|125732.9|125973.9|125773.9|125979.1|125779.1|125932.9|125732.9|12
1584527400000|2020-03-18 10:30:00|125993.7|125793.7|125919.7|125719.7|125993.7|125793.7|125915.8|125715.8|24
1584527700000|2020-03-18 10:35:00|125920.2|125720.2|125923.1|125723.1|125932.6|125732.6|125910.8|125710.8|100
1584528000000|2020-03-18 10:40:00|125928.9|125728.9|125925.1|125725.1|125928.9|125728.9|125922.9|125722.9|3
1584528300000|2020-03-18 10:45:00|125931.4|125731.4|125931.4|125731.4|125932.6|125732.6|125923.9|125723.9|32
1584528600000|2020-03-18 10:50:00|125929.5|125729.5|125893.4|125693.4|125932.6|125732.6|125893.4|125693.4|35
1584528900000|2020-03-18 10:55:00|125888.2|125688.2|125946.7|125746.7|125952.5|125752.5|125888.2|125688.2|29
1584529200000|2020-03-18 11:00:00|125891.7|125691.7|125881.7|125681.7|125891.7|125691.7|125881.7|125681.7|3
1584529500000|2020-03-18 11:05:00|125897.8|125697.8|125888.5|125688.5|125897.8|125741.7|125834.2|125658.7|25
1584529800000|2020-03-18 11:10:00|125879.4|125679.4|125945.6|125845.6|125963|125845.6|125854.6|125679.4|13
1584530100000|2020-03-18 11:15:00|125940.2|125840.2|125980.4|125780.4|125986.2|125846.2|125940.2|125780.4|4
1584530400000|2020-03-18 11:20:00|125923.8|125723.8|125794.2|125594.2|125923.8|125723.8|125764.2|125594.2|38
1584530700000|2020-03-18 11:25:00|125811.7|125611.7|125828.6|125628.6|125828.6|125628.6|125804.4|125604.4|3
1584531000000|2020-03-18 11:30:00|125811.5|125611.5|125811.5|125611.5|125811.5|125611.5|125811.5|125611.5|1
1584531300000|2020-03-18 11:35:00|125788.5|125588.5|125821.5|125621.5|125842.8|125642.8|125788.5|125588.5|4
1584531600000|2020-03-18 11:40:00|125843.5|125643.5|125847.3|125647.3|125847.3|125647.3|125843.5|125643.5|2
1584531900000|2020-03-18 11:45:00|125854.4|125654.4|125889.3|125689.3|126018|125739.8|125854.4|125654.4|21
1584532500000|2020-03-18 11:55:00|125849.3|125649.3|125849.3|125649.3|125849.3|125649.3|125849.3|125649.3|1
1584532800000|2020-03-18 12:00:00|125845|125645|125889.3|125689.3|125889.3|125689.3|125845|125645|2
1584533100000|2020-03-18 12:05:00|125891.1|125691.1|125874.9|125674.9|125891.1|125691.1|125874.9|125674.9|2
1584533700000|2020-03-18 12:15:00|125876.2|125676.2|125866.3|125666.3|125876.2|125676.2|125866.3|125666.3|2
1584534000000|2020-03-18 12:20:00|125891.3|125691.3|125891.5|125691.5|125911.6|125711.6|125885|125685|37
1584534300000|2020-03-18 12:25:00|125893.6|125693.6|125962.8|125691.1|125962.8|125733.2|125893.6|125691.1|10
1584534600000|2020-03-18 12:30:00|125941.7|125731.1|125925.7|125725.7|125941.7|125738.2|125925.7|125725.7|35
1584534900000|2020-03-18 12:35:00|125924.7|125724.7|125935.7|125735.7|125935.7|125735.7|125924.7|125724.7|3
1584535200000|2020-03-18 12:40:00|125935.6|125735.6|125970.7|125770.7|126002.7|125824.2|125906.9|125726.3|27
1584535500000|2020-03-18 12:45:00|125990.4|125790.4|125955.8|125755.8|125990.4|125818|125910.5|125749.6|8
1584535800000|2020-03-18 12:50:00|125946.4|125746.4|125925.1|125725.1|125946.4|125746.4|125925.1|125725.1|3
1584536100000|2020-03-18 12:55:00|125924.8|125724.8|125936.4|125736.4|125971.4|125771.4|125924.8|125724.8|6
1584536400000|2020-03-18 13:00:00|125920.6|125720.6|125947|125747|126037|125837|125920.6|125720.6|19
1584536700000|2020-03-18 13:05:00|125930.5|125730.5|125879.5|125679.5|125930.5|125730.5|125879.5|125679.5|2
1584537000000|2020-03-18 13:10:00|125889|125689|125946.4|125746.4|126010.5|125810.5|125889|125689|14
1584537300000|2020-03-18 13:15:00|125936.4|125736.4|125945.6|125745.6|125945.6|125745.6|125936.4|125736.4|2
1584537600000|2020-03-18 13:20:00|125968.4|125768.4|125952|125752|125968.4|125768.4|125952|125752|3
1584537900000|2020-03-18 13:25:00|125947.2|125747.2|125941.5|125741.5|125947.2|125747.2|125933.8|125733.8|3
1584538200000|2020-03-18 13:30:00|125950.7|125750.7|125924.6|125724.6|125951.5|125751.5|125924.6|125724.6|15
1584538500000|2020-03-18 13:35:00|125939.6|125739.6|125908.4|125708.4|125943.9|125743.9|125862.7|125662.7|14
1584538800000|2020-03-18 13:40:00|125934.5|125734.5|125906.3|125706.3|125954.3|125754.3|125869.5|125669.5|15
1584539100000|2020-03-18 13:45:00|125894|125694|125922.7|125722.7|125967.3|125767.3|125873.7|125673.7|17
1584539400000|2020-03-18 13:50:00|125916.1|125716.1|125795.5|125595.5|125916.1|125716.1|125795.5|125595.5|10
1584539700000|2020-03-18 13:55:00|125796.8|125596.8|125691.7|125491.7|125796.8|125596.8|125661.8|125461.8|22
1584540000000|2020-03-18 14:00:00|125694.6|125494.6|125597|125397|125725.4|125525.4|125597|125397|15
1584540300000|2020-03-18 14:05:00|125621.9|125421.9|125529.6|125329.6|125621.9|125421.9|125474.8|125274.8|13
1584540600000|2020-03-18 14:10:00|125547.7|125347.7|125651.6|125451.6|125651.6|125451.6|125547.7|125347.7|13
1584540900000|2020-03-18 14:15:00|125677.4|125477.4|125691.5|125491.5|125741.5|125541.5|125625.2|125425.2|22
1584541200000|2020-03-18 14:20:00|125697.1|125497.1|125678.8|125478.8|125714.7|125514.7|125651.6|125451.6|17
1584541500000|2020-03-18 14:25:00|125665|125465|125625.5|125425.5|125665|125465|125622.3|125422.3|5
1584541800000|2020-03-18 14:30:00|125602|125402|125751.2|125551.2|125751.2|125571.7|125602|125402|11
1584542100000|2020-03-18 14:35:00|125768.2|125568.2|125812.4|125612.4|125830.1|125630.1|125755.9|125555.9|28
1584542400000|2020-03-18 14:40:00|125792|125592|125719.3|125519.3|125792|125592|125719.3|125519.3|5
1584542700000|2020-03-18 14:45:00|125724|125524|125724|125524|125724|125524|125724|125524|1
1584543000000|2020-03-18 14:50:00|125748.5|125548.5|125941.9|125741.9|125941.9|125741.9|125748.5|125548.5|25
1584543300000|2020-03-18 14:55:00|125929.2|125729.2|126007.2|125807.2|126007.2|125807.2|125929.2|125729.2|4
1584543600000|2020-03-18 15:00:00|125957.9|125757.9|125985.5|125785.5|125994.5|125794.5|125929.7|125729.7|29
1584543900000|2020-03-18 15:05:00|125997|125797|125896.6|125696.6|126024.5|125824.5|125883.1|125683.1|36
1584544200000|2020-03-18 15:10:00|125894|125694|125864|125664|125894|125694|125864|125664|3
1584544500000|2020-03-18 15:15:00|125847.4|125647.4|125847.4|125647.4|125851.1|125651.1|125847.4|125647.4|3
1584545100000|2020-03-18 15:25:00|125843.7|125643.7|125858.8|125658.8|125858.8|125658.8|125792.1|125592.1|8
1584545700000|2020-03-18 15:35:00|125845.1|125645.1|125824.6|125624.6|125854.1|125654.1|125815.1|125615.1|7
1584546000000|2020-03-18 15:40:00|125838.3|125638.3|125872.1|125672.1|125872.1|125672.1|125838.3|125638.3|5
1584546300000|2020-03-18 15:45:00|125881.1|125681.1|125909.1|125709.1|125923.6|125723.6|125881.1|125681.1|7
1584546600000|2020-03-18 15:50:00|125900.1|125700.1|125946.9|125746.9|125946.9|125746.9|125840.8|125640.8|12
1584546900000|2020-03-18 15:55:00|125968.7|125768.7|125963.6|125763.6|125977.2|125777.2|125938.6|125738.6|10
1584547200000|2020-03-18 16:00:00|125964.8|125764.8|125968.2|125768.2|125972.3|125772.3|125949.7|125749.7|5
1584547500000|2020-03-18 16:05:00|125987.6|125787.6|126023.1|125823.1|126023.1|125823.1|125987.6|125787.6|14
1584547800000|2020-03-18 16:10:00|126017.5|125817.5|126017.5|125817.5|126017.5|125817.5|126017.5|125817.5|1
1584548100000|2020-03-18 16:15:00|126027.2|125827.2|126286.4|126086.4|126286.4|126086.4|126027.2|125827.2|10
1584548400000|2020-03-18 16:20:00|126276.4|126076.4|126289.7|126089.7|126289.7|126089.7|126237.4|126037.4|15
1584548700000|2020-03-18 16:25:00|126262.7|126062.7|126170.9|125970.9|126271.5|126071.5|126170.9|125970.9|6
1584549000000|2020-03-18 16:30:00|126125.9|125925.9|126229|126029|126233.3|126033.3|126083.7|125883.7|13
1584549300000|2020-03-18 16:35:00|126219|126019|126256.7|126056.7|126277.4|126077.4|126214|126014|9
1584549600000|2020-03-18 16:40:00|126244.1|126044.1|126242.3|126042.3|126262.6|126062.6|126242.3|126042.3|4
1584549900000|2020-03-18 16:45:00|126260.4|126060.4|126276.9|126076.9|126287.7|126087.7|126229.3|126029.3|11
1584550200000|2020-03-18 16:50:00|126251.5|126051.5|126250.3|126050.3|126290.9|126090.9|126250.3|126050.3|8
1584550500000|2020-03-18 16:55:00|126261.3|126061.3|126359.5|126159.5|126369|126169|126261.3|126061.3|9
1584550800000|2020-03-18 17:00:00|126355.8|126155.8|126337.4|126137.4|126372.1|126172.1|126328.2|126128.2|19
1584551100000|2020-03-18 17:05:00|126330.3|126130.3|126405.4|126205.4|126414|126214|126330.3|126130.3|64
1584551400000|2020-03-18 17:10:00|126410.4|126210.4|126506.6|126306.6|126538.4|126338.4|126406.5|126206.5|61
1584551700000|2020-03-18 17:15:00|126509.4|126309.4|126591.9|126391.9|126591.9|126391.9|126509.4|126309.4|15
1584552000000|2020-03-18 17:20:00|126579.9|126379.9|126567.2|126367.2|126592.1|126392.1|126563.8|126363.8|12
1584552300000|2020-03-18 17:25:00|126564.2|126364.2|126656.4|126456.4|126684.7|126484.7|126542.3|126342.3|24
1584552600000|2020-03-18 17:30:00|126662.6|126462.6|126652.6|126452.6|126662.6|126462.6|126615.6|126415.6|16
1584552900000|2020-03-18 17:35:00|126662.4|126462.4|126707.6|126507.6|126741.9|126541.9|126662.4|126462.4|22
1584553200000|2020-03-18 17:40:00|126728.9|126528.9|126711|126511|126728.9|126528.9|126711|126511|3
1584553500000|2020-03-18 17:45:00|126715.9|126515.9|126699.4|126499.4|126715.9|126515.9|126699.4|126499.4|3
1584553800000|2020-03-18 17:50:00|126676.1|126476.1|126628.6|126428.6|126676.1|126476.1|126604.2|126404.2|6
1584554100000|2020-03-18 17:55:00|126612.3|126412.3|126606.4|126406.4|126614.7|126414.7|126601|126401|6
1584554400000|2020-03-18 18:00:00|126618.4|126418.4|126626.6|126426.6|126663.9|126463.9|126618.4|126418.4|8
1584554700000|2020-03-18 18:05:00|126644.6|126444.6|126644.6|126444.6|126644.6|126444.6|126644.6|126444.6|1
1584555000000|2020-03-18 18:10:00|126652.5|126452.5|126654.7|126454.7|126654.7|126454.7|126644.6|126444.6|3
1584555600000|2020-03-18 18:20:00|126630.7|126430.7|126628|126428|126630.7|126430.7|126628|126428|2
1584555900000|2020-03-18 18:25:00|126666.9|126466.9|126685.2|126485.2|126704.3|126504.3|126657.3|126457.3|22
1584556200000|2020-03-18 18:30:00|126687.7|126487.7|126685.2|126485.2|126697.2|126497.2|126685.2|126485.2|8
1584556500000|2020-03-18 18:35:00|126675|126475|126675|126475|126675|126475|126675|126475|1
1584556800000|2020-03-18 18:40:00|126664.1|126464.1|126655.1|126455.1|126664.1|126464.1|126655.1|126455.1|2
1584557400000|2020-03-18 18:50:00|126598.8|126398.8|126521.7|126321.7|126598.8|126398.8|126521.7|126321.7|6
1584557700000|2020-03-18 18:55:00|126413.5|126213.5|126516.1|126316.1|126516.1|126316.1|126404.2|126204.2|7
1584558000000|2020-03-18 19:00:00|126510.9|126310.9|126509.1|126309.1|126510.9|126310.9|126490|126290|3
1584558300000|2020-03-18 19:05:00|126524.2|126324.2|126489.4|126289.4|126524.2|126324.2|126471.4|126271.4|9
1584558600000|2020-03-18 19:10:00|126499.9|126299.9|126476.7|126276.7|126499.9|126299.9|126476.7|126276.7|3
1584558900000|2020-03-18 19:15:00|126456|126256|126455.1|126255.1|126471.3|126271.3|126406.6|126206.6|8
1584559200000|2020-03-18 19:20:00|126439.1|126239.1|126414.8|126214.8|126449.8|126249.8|126414.8|126214.8|4
1584559500000|2020-03-18 19:25:00|126429.6|126229.6|126527.9|126327.9|126527.9|126327.9|126405.9|126205.9|11
1584560400000|2020-03-18 19:40:00|126514|126314|126534.7|126334.7|126534.7|126334.7|126514|126314|2
1584560700000|2020-03-18 19:45:00|126558.4|126358.4|126534.8|126334.8|126558.4|126358.4|126534.8|126334.8|5
1584561300000|2020-03-18 19:55:00|126466.7|126266.7|126304.6|126104.6|126466.7|126266.7|126201.5|126001.5|32
1584583200000|2020-03-19 02:00:00|128413|127847|128200|127619.6|128768|128248|128100|127561.9|96
1584583500000|2020-03-19 02:05:00|128300.6|127758.1|128343.2|128143.2|128492|128246|127968|127436.9|581
1584583800000|2020-03-19 02:10:00|128340.1|128140.1|128301.8|128101.8|128474.9|128274.9|128300|128100|417
1584584100000|2020-03-19 02:15:00|128298.8|128098.8|127973.9|127773.9|128551|128351|127960|127760|460
1584584400000|2020-03-19 02:20:00|127976.9|127776.9|127811.6|127611.6|128018|127810.7|127533.5|127333.5|431
1584584700000|2020-03-19 02:25:00|127799|127599|127753.3|127553.3|127799|127599|127597|127397|364
1584585000000|2020-03-19 02:30:00|127752|127552|128157|127957|128176.8|127976.8|127730.3|127530.3|380
1584585300000|2020-03-19 02:35:00|128134.5|127934.5|127997.4|127797.4|128168.5|127968.5|127883.4|127683.4|274
1584585600000|2020-03-19 02:40:00|127998.4|127798.4|127980.5|127780.5|128073.2|127873.2|127961.5|127761.5|298
1584585900000|2020-03-19 02:45:00|127979.5|127779.5|128130.9|127930.9|128137.4|127950.9|127890|127742.5|289
1584586200000|2020-03-19 02:50:00|128130.4|127930.4|128099.3|127999.3|128241|128056.5|128065.4|127913.9|251
1584586500000|2020-03-19 02:55:00|128129.2|127929.2|128357.7|128157.7|128359.2|128159.2|128076.4|127920|179
1584586800000|2020-03-19 03:00:00|128359.2|128159.2|128711|128511|128711|128511|128319.8|128152.9|242
1584587100000|2020-03-19 03:05:00|128715|128515|128486.2|128286.2|128835.4|128682.4|128470.5|128270.5|307
1584587400000|2020-03-19 03:10:00|128479.2|128279.2|128395.5|128195.5|128495.7|128362.2|128347|128147|197
1584587700000|2020-03-19 03:15:00|128396|128196|128430.3|128230.3|128434.8|128321.1|128334.6|128163.5|151
1584588000000|2020-03-19 03:20:00|128429.5|128229.5|128297|128097|128474.6|128324.6|128270.5|128070.5|228
1584588300000|2020-03-19 03:25:00|128287.5|128087.5|128205|128005|128300|128150.2|128159|127997.5|183
1584588600000|2020-03-19 03:30:00|128204.5|128004.5|128126.8|127926.8|128214|128015|128040.5|127871.3|243
1584588900000|2020-03-19 03:35:00|128128|127928|128040|127840|128138|127979.5|128013|127813|303
1584589200000|2020-03-19 03:40:00|128039.5|127839.5|127950.7|127632|128048.5|127848.5|127829.5|127537|430
1584589500000|2020-03-19 03:45:00|127870|127626|127891|127669.7|127950.7|127669.7|127637|127392|441
1584589800000|2020-03-19 03:50:00|127830.4|127630.4|128165|127965|128165.5|127965.5|127830.4|127630.4|314
1584590100000|2020-03-19 03:55:00|128173.5|127973.5|128374.7|128174.7|128453|128253|128028.8|127899.8|364
1584590400000|2020-03-19 04:00:00|128374.2|128174.2|128132|127932|128403.7|128213.7|128051.9|127851.9|296
1584590700000|2020-03-19 04:05:00|128130|127930|128054|127854|128151.6|127957.9|127967.4|127816.9|238
1584591000000|2020-03-19 04:10:00|128052.5|127852.5|128233.5|128033.5|128233.5|128033.5|128049.5|127849.5|303
1584591300000|2020-03-19 04:15:00|128232.5|128032.5|128336.8|128136.8|128350.8|128160.3|128123.8|127965.7|236
1584591600000|2020-03-19 04:20:00|128333.5|128133.5|128370.9|128170.9|128388.4|128234.5|128254.8|128082.2|220
1584591900000|2020-03-19 04:25:00|128365.9|128165.9|128343.5|128143.5|128415.3|128215.3|128295.5|128095.5|216
1584592200000|2020-03-19 04:30:00|128329.5|128129.5|128280.7|128080.7|128366.5|128166.5|128268|128068|197
1584592500000|2020-03-19 04:35:00|128279.2|128079.2|128259.7|128059.7|128317.2|128155.2|128123.7|127923.7|326
1584592800000|2020-03-19 04:40:00|128246.7|128046.7|128342.3|128142.3|128389.8|128189.8|128235.5|128035.5|200
1584593100000|2020-03-19 04:45:00|128342.8|128142.8|128385.9|128185.9|128385.9|128192.8|128274|128107|173
1584593400000|2020-03-19 04:50:00|128380.3|128180.3|128412.3|128212.3|128434.3|128234.3|128373.5|128173.5|148
1584593700000|2020-03-19 04:55:00|128416.8|128216.8|128561|128361|128587.3|128435.3|128395.5|128195.5|284
1584594000000|2020-03-19 05:00:00|128563.5|128363.5|128667.2|128467.2|128674.7|128478.3|128519.2|128319.2|393
1584594300000|2020-03-19 05:05:00|128663.7|128463.7|128710|128510|128749.1|128564.6|128556.8|128417.3|282
1584594600000|2020-03-19 05:10:00|128712|128512|128866.8|128666.8|128866.9|128694|128663.1|128498.1|282
1584594900000|2020-03-19 05:15:00|128788|128688|128792|128592|128881.9|128727|128710.8|128544.5|256
1584595200000|2020-03-19 05:20:00|128791.5|128591.5|128632.8|128532.8|128809.9|128648.5|128632.8|128494.7|183
1584595500000|2020-03-19 05:25:00|128624|128524|128704.1|128504.1|128792|128592|128606|128446|313
1584595800000|2020-03-19 05:30:00|128705.1|128505.1|128736.7|128636.7|128848.8|128685.1|128697.1|128497.1|295
1584596100000|2020-03-19 05:35:00|128728.3|128628.3|128803.5|128603.5|128819.3|128683|128720|128571.9|226
1584596400000|2020-03-19 05:40:00|128803|128603|128484.4|128384.4|128803|128645|128446.8|128268.6|344
1584596700000|2020-03-19 05:45:00|128485.4|128385.4|128674.5|128474.5|128725.5|128525.5|128483.9|128383.9|362
1584597000000|2020-03-19 05:50:00|128676|128476|128617.5|128517.5|128715.7|128559|128601.9|128449.3|244
1584597300000|2020-03-19 05:55:00|128619.5|128519.5|128771.5|128571.5|128773|128573|128606.8|128506.8|188
1584597600000|2020-03-19 06:00:00|128729|128529|128652.5|128452.5|128793.5|128650.5|128643.5|128443.5|382
1584597900000|2020-03-19 06:05:00|128649.5|128449.5|128363|128163|128707|128507|128352.5|128152.5|435
1584598200000|2020-03-19 06:10:00|128361.5|128161.5|128416.5|128316.5|128506.1|128382|128338|128138|243
1584598500000|2020-03-19 06:15:00|128439.4|128339.4|128216.5|128116.5|128472.1|128339.4|128192.8|128024.5|279
1584598800000|2020-03-19 06:20:00|128216|128116|128194.1|128094.1|128323|128133.6|128150.1|127990.1|197
1584599100000|2020-03-19 06:25:00|128192.6|128092.6|128320.2|128120.2|128425.8|128225.8|128167.5|127967.5|351
1584599400000|2020-03-19 06:30:00|128333.7|128133.7|128400.3|128200.3|128485.4|128285.4|128248.5|128079|101
1584599700000|2020-03-19 06:35:00|128394.2|128194.2|128190.3|127963|128433.2|128233.2|128190.3|127957|53
1584600000000|2020-03-19 06:40:00|128129.5|127929.5|127910.3|127707.5|128131|127931|127910.3|127707.5|21
1584600300000|2020-03-19 06:45:00|127896.4|127696.4|127522|127322|127896.4|127696.4|127413.3|127206|94
1584600600000|2020-03-19 06:50:00|127524.5|127324.5|127342|127142|127540.8|127343.9|127160.2|126951|82
1584600900000|2020-03-19 06:55:00|127341.8|127141.8|127407.3|127207.3|127423.3|127291.5|127336.6|127136.6|43
1584601200000|2020-03-19 07:00:00|127414.8|127214.8|127709.5|127509.5|127709.5|127509.5|127372.5|127184|72
1584601500000|2020-03-19 07:05:00|127710|127510|127901|127693.4|127925|127725|127677.5|127449.7|35
1584601800000|2020-03-19 07:10:00|127899|127704.2|127692.3|127492.3|127904.2|127704.2|127687.3|127487.3|70
1584602100000|2020-03-19 07:15:00|127692.8|127492.8|127602.6|127402.6|127763.9|127563.9|127558.8|127388.3|63
1584602400000|2020-03-19 07:20:00|127601.5|127401.5|127525.8|127325.8|127612|127412|127454.2|127254.2|50
1584602700000|2020-03-19 07:25:00|127506.5|127306.5|127435|127235|127506.5|127313.5|127369.6|127169.6|37
1584603000000|2020-03-19 07:30:00|127465.2|127265.2|127475|127275|127502.5|127275|127419.4|127192.5|24
1584603300000|2020-03-19 07:35:00|127465|127265|127465|127260|127490|127265|127456|127245|25
1584603600000|2020-03-19 07:40:00|127490|127285|127430|127230|127533.5|127333.5|127422.5|127222.5|43
1584603900000|2020-03-19 07:45:00|127425|127225|127332.5|127132.5|127457.5|127257.5|127332.5|127132.5|26
1584604200000|2020-03-19 07:50:00|127315|127115|127283.8|127083.8|127340|127117.5|127282.5|126990|78
1584604500000|2020-03-19 07:55:00|127295|127090|127275|127075|127351|127151|127258.8|127058.8|24
1584604800000|2020-03-19 08:00:00|127277.5|127072.5|127202.3|127002.3|127277.5|127075|127202.3|127002.3|24
1584605100000|2020-03-19 08:05:00|127220|127015|127287.5|127054.9|127287.5|127072.5|127215|127010|6
1584605400000|2020-03-19 08:10:00|127292.4|127072.5|127488.4|127288.4|127524.7|127324.7|127287.5|127072.5|35
1584605700000|2020-03-19 08:15:00|127465.5|127265.5|127394.4|127194.4|127465.5|127265.5|127394.4|127194.4|5
1584606000000|2020-03-19 08:20:00|127380.4|127180.4|127380.4|127180.4|127380.4|127180.4|127380.4|127180.4|1
1584606300000|2020-03-19 08:25:00|127349.5|127149.5|127381.4|127181.4|127381.4|127181.4|127349.5|127149.5|4
1584606600000|2020-03-19 08:30:00|127400.3|127200.3|127601.7|127401.7|127626.8|127426.8|127356.7|127156.7|24
1584606900000|2020-03-19 08:35:00|127616.1|127416.1|127511.6|127311.6|127616.1|127416.1|127511.6|127311.6|8
1584607500000|2020-03-19 08:45:00|127530.1|127330.1|127755|127332.6|127755|127379|127494.6|127294.6|8
1584607800000|2020-03-19 08:50:00|127494.1|127294.1|127752.1|127539.8|127752.1|127539.8|127464.6|127264.6|7
1584608100000|2020-03-19 08:55:00|127783.2|127583.2|127853.2|127609.9|127853.4|127609.9|127720.6|127520.6|14
1584608400000|2020-03-19 09:00:00|127825.3|127594|127932|127639.8|127960.4|127709.7|127725|127471|40
1584608700000|2020-03-19 09:05:00|127931|127639.9|127492|127292|127936|127670|127489|127289|74
1584609000000|2020-03-19 09:10:00|127493|127293|127385.3|127114|127540.2|127314|127260.3|127035|86
1584609300000|2020-03-19 09:15:00|127360.2|127115|127320.1|127120.1|127360.2|127144.6|127230.5|127030.5|83
1584609600000|2020-03-19 09:20:00|127319.6|127119.6|127360.2|127132|127450.3|127207|127296.6|127096.6|43
1584609900000|2020-03-19 09:25:00|127442|127134|127420.1|127218|127442|127228|127360.2|127114|29
1584610200000|2020-03-19 09:30:00|127420.6|127219|127429.1|127229.1|127467.5|127267.5|127406.1|127183|90
1584610500000|2020-03-19 09:35:00|127422.6|127222.6|127623|127401|127627|127401|127401.5|127201.5|33
1584610800000|2020-03-19 09:40:00|127634.5|127434.5|127627.5|127427.5|127637|127436|127627.5|127427.5|13
1584611100000|2020-03-19 09:45:00|127627|127427|127625.5|127425.5|127637|127432|127625.5|127425.5|29
1584611400000|2020-03-19 09:50:00|127627.5|127427.5|127546|127346|127628.5|127428.5|127546|127346|36
1584611700000|2020-03-19 09:55:00|127547|127347|127366|127139|127547|127347|127340.1|127102|37
1584612000000|2020-03-19 10:00:00|127392.3|127170.6|127392.3|127170.6|127392.3|127170.6|127392.3|127170.6|1
1584612300000|2020-03-19 10:05:00|127423.7|127209.8|127467|127261.3|127467|127261.3|127349.7|127135.7|26
1584612600000|2020-03-19 10:10:00|127449|127241.7|127455.8|127242.1|127455.8|127242.1|127436.6|127236.6|9
1584612900000|2020-03-19 10:15:00|127457.1|127257.1|127665|127399.9|127665|127399.9|127456.6|127256.6|9
1584613200000|2020-03-19 10:20:00|127680|127362.5|127665|127399.9|127680|127399.9|127562.5|127362.5|38
1584613500000|2020-03-19 10:25:00|127717|127385.5|127574.5|127374.5|127717|127385.5|127559|127359|6
1584613800000|2020-03-19 10:30:00|127576.4|127376.4|127704|127439.8|127704|127439.8|127576.4|127376.4|33
1584614100000|2020-03-19 10:35:00|127706|127474.8|127687.9|127487.9|127713|127487.9|127678|127474.8|13
1584614400000|2020-03-19 10:40:00|127697.2|127497.2|127697.2|127497.2|127697.2|127497.2|127697.2|127497.2|1
1584614700000|2020-03-19 10:45:00|127691.4|127491.4|127776.1|127576.1|127776.6|127576.6|127691.4|127491.4|6
1584615000000|2020-03-19 10:50:00|127775.1|127575.1|127700|127500|127775.1|127575.1|127700|127500|14
1584615300000|2020-03-19 10:55:00|127727.1|127509.8|127844.7|127644.7|127844.7|127644.7|127727.1|127509.8|5
1584615600000|2020-03-19 11:00:00|127877.8|127649.8|128090.5|127890.5|128098.5|127898.5|127877.8|127649.8|56
1584615900000|2020-03-19 11:05:00|128090|127890|128058|127858|128130|127930|128017.4|127817.4|79
1584616200000|2020-03-19 11:10:00|128057.5|127857.5|128016|127816|128064|127865.5|127965.5|127785.5|56
1584616500000|2020-03-19 11:15:00|128015.5|127815.5|128039|127839|128039|127839|127977.5|127777.5|51
1584616800000|2020-03-19 11:20:00|128048.5|127848.5|128068.5|127868.5|128084.5|127884.5|128035.4|127835.4|43
1584617100000|2020-03-19 11:25:00|128054.9|127854.9|128111|127911|128132.5|127932.5|128014.6|127814.6|33
1584617400000|2020-03-19 11:30:00|128116.6|127916.6|128111|127911|128144|127916.6|128087.5|127887.5|10
1584617700000|2020-03-19 11:35:00|128110.5|127910.5|128110.6|127910.6|128184.8|127984.8|128096.6|127896.6|10
1584618000000|2020-03-19 11:40:00|128123.7|127923.7|128123.7|127923.7|128123.7|127923.7|128123.7|127923.7|1
1584618300000|2020-03-19 11:45:00|128167|127952|128154.7|127954.7|128198|127998|128154.7|127952|51
1584618600000|2020-03-19 11:50:00|128187.6|127987.6|128149|127949|128187.9|127987.9|128149|127949|9
1584618900000|2020-03-19 11:55:00|128148.5|127948.5|128029|127739|128163|127948.5|128028.1|127739|52
1584619200000|2020-03-19 12:00:00|128023.3|127738|127889.5|127597|128023.3|127774|127810.8|127592|58
1584619500000|2020-03-19 12:05:00|127865|127596|127865|127589.7|127865|127654|127865|127589.7|14
1584619800000|2020-03-19 12:10:00|127876.3|127564.6|127864|127564.6|127876.3|127564.6|127864|127564.6|2
1584620100000|2020-03-19 12:15:00|127887.4|127614.7|127923.7|127723.7|127923.7|127723.7|127831.3|127539.7|10
1584620400000|2020-03-19 12:20:00|127926|127726|127907.9|127707.9|127928|127728|127823.9|127623.9|24
1584620700000|2020-03-19 12:25:00|127902.9|127702.9|128030|127694.9|128031|127819.5|127902.9|127694.9|32
1584621000000|2020-03-19 12:30:00|128028|127814|127990|127790|128028|127814|127984|127780.5|17
1584621300000|2020-03-19 12:35:00|127918|127639.6|127804.9|127604.9|127961.8|127761.8|127804.9|127604.9|42
1584621600000|2020-03-19 12:40:00|127794|127594|127592.9|127320|127814.5|127614.5|127592.9|127320|56
1584621900000|2020-03-19 12:45:00||127322.4||127288.7||127337.4||127284.9|49
1584622200000|2020-03-19 12:50:00|127419.7|127288.8|127442.4|127152.1|127560.5|127299.9|127395.3|127152.1|76
1584622500000|2020-03-19 12:55:00|127347.6|127147.6|127148|126948|127347.6|127147.6|127080|126880|20
1584622800000|2020-03-19 13:00:00|127171.7|126971.7|126625.7|126425.7|127171.7|126971.7|126560.3|126099|74
1584623100000|2020-03-19 13:05:00|126651.2|126449.7|126602|126402|127011|126739.5|126509.8|126309.8|37
1584623400000|2020-03-19 13:10:00|126560.2|126356.1|125914|125375|126560.2|126356.1|125914|125357|57
1584623700000|2020-03-19 13:15:00|125991|125376|125891|125062.2|126360.9|125943.9|125580.4|124830|36
1584624000000|2020-03-19 13:20:00|126144|125282|125585.8|124982|126144|125518.7|125499.1|124895.2|36
1584624300000|2020-03-19 13:25:00|125466.1|124862.3|125300.7|124699.9|125652.1|125049.3|125126.4|124524.9|68
1584624600000|2020-03-19 13:30:00|125350.5|124749.9|125576.5|125376.5|125649.2|125376.5|125069|124684.6|69
1584624900000|2020-03-19 13:35:00|125589|125389|125734.4|125534.4|126050.6|125688.2|125564.5|125138|44
1584625200000|2020-03-19 13:40:00|125779|125579|125801.5|125601.5|125919|125713.6|125697|125497|46
1584625500000|2020-03-19 13:45:00|125881.5|125681.5|125814.5|125614.5|125943.3|125699|125765|125565|45
1584625800000|2020-03-19 13:50:00|125809.5|125609.5|125719|125519|125848.4|125648.4|125719|125519|27
1584626100000|2020-03-19 13:55:00|125724.4|125524.4|125484.5|125284.5|125724.4|125524.4|125460.3|125125|17
1584626400000|2020-03-19 14:00:00|125460.3|125208.6|125462.7|125239.8|125462.7|125239.8|125460.2|125198.6|7
1584626700000|2020-03-19 14:05:00|125382.3|125182.3|125227.3|124989.9|125460.5|125182.3|125169.3|124969.3|7
1584627000000|2020-03-19 14:10:00|125180.2|124980.2|124814.5|124554.9|125328.7|125089.9|124805.4|124539.9|33
1584627300000|2020-03-19 14:15:00|124752.7|124552.7|125119|124919|125460.5|125039.8|124752.7|124552.7|61
1584627600000|2020-03-19 14:20:00|125117.3|124917.3|125128.2|124928.2|125264|124959.7|125060|124860|28
1584627900000|2020-03-19 14:25:00|125044.5|124844.5|125059.5|124859.5|125114.6|124914.6|124925|124725|34
1584628200000|2020-03-19 14:30:00|125094.8|124864.9|125304|125034.8|125313.2|125034.8|125059.5|124859.5|23
1584628500000|2020-03-19 14:35:00|125308|125089.8|125374|125109.8|125385.5|125109.8|125261.7|125061.7|26
1584628800000|2020-03-19 14:40:00|125281.9|125081.9|125465.6|125229.3|125465.6|125229.3|125281.9|125081.9|12
1584629100000|2020-03-19 14:45:00|125504.2|125304.2|125389|125189|125666.3|125430|125387.5|125187.5|18
1584629400000|2020-03-19 14:50:00|125409|125209|125570.6|125370.6|125570.6|125370.6|125409|125209|6
1584629700000|2020-03-19 14:55:00|125558.8|125358.8|125301.8|125101.8|125570.6|125370.6|125272.5|125072.5|22
1584630000000|2020-03-19 15:00:00|125285|125085|125298.8|125098.8|125356.9|125156.9|125283.7|125083.7|5
1584630300000|2020-03-19 15:05:00|125283.6|125083.6|125404.8|125204.8|125441.5|125241.5|125283.6|125083.6|20
1584630600000|2020-03-19 15:10:00|125440.7|125240.7|125496.9|125296.9|125530|125330|125419.6|125219.6|15
1584630900000|2020-03-19 15:15:00|125465.2|125265.2|125379|125179|125485.8|125285.8|125379|125179|11
1584631500000|2020-03-19 15:25:00|125372.4|125172.4|125273|125073|125372.4|125172.4|125250|125050|8
1584631800000|2020-03-19 15:30:00|125231|125031|125171|124971|125231|125031|125171|124971|10
1584632100000|2020-03-19 15:35:00|125145.8|124945.8|125200.4|124893.6|125200.5|124994.9|125139|124803.6|14
1584632400000|2020-03-19 15:40:00||124923.6||124923.6||124923.6||124923.6|1
1584632700000|2020-03-19 15:45:00|125237.1|124883.6|125200.4|124893.6|125237.1|124907|125149|124813.6|8
1584633000000|2020-03-19 15:50:00|125129|124793.6|125039|124777.9|125147.1|124893.6|125039|124703.6|10
1584633300000|2020-03-19 15:55:00|125052.1|124757.8|125297.1|125003.6|125297.1|125003.6|125052.1|124757.8|19
1584633600000|2020-03-19 16:00:00|125309.1|125043.6|125134.1|124825.8|125334.1|125063.6|125089|124825.8|36
1584633900000|2020-03-19 16:05:00|125134|124893.6|125054|124755.8|125134.1|124893.6|124989|124720.8|29
1584634200000|2020-03-19 16:10:00|125064.1|124823.6|125294.1|124993.6|125294.1|125043.6|125029|124780.8|18
1584634500000|2020-03-19 16:15:00|125299|124985.8|125345.5|125063.6|125354.1|125073.6|125289|124985.8|20
1584634800000|2020-03-19 16:20:00|125289|125043.6|125280.3|125080.3|125345.5|125080.3|125280.3|124990.8|9
1584635100000|2020-03-19 16:25:00|125304.8|125104.8|125380.4|125180.4|125409.2|125209.2|125304.8|125104.8|8
1584635400000|2020-03-19 16:30:00|125393.6|125193.6|125392.4|125192.4|125424.7|125224.7|125364.3|125164.3|23
1584635700000|2020-03-19 16:35:00|125417.3|125217.3|125417.3|125217.3|125417.3|125217.3|125417.3|125217.3|1
1584636000000|2020-03-19 16:40:00|125459.5|125259.5|125423.7|125223.7|125459.5|125259.5|125423.7|125223.7|3
1584636300000|2020-03-19 16:45:00|125402|125202|125402|125202|125402|125202|125402|125202|1
1584636600000|2020-03-19 16:50:00|125434.4|125234.4|125489.3|125289.3|125489.6|125289.6|125434.4|125234.4|14
1584636900000|2020-03-19 16:55:00|125437.6|125237.6|125441.5|125241.5|125454.2|125254.2|125437.6|125237.6|9
1584637200000|2020-03-19 17:00:00|125493.9|125246.5|125550|125350|125624.8|125367.6|125419.6|125185.9|13
1584637500000|2020-03-19 17:05:00|125534|125182|125572.3|125372.3|125592.2|125392.2|125529.6|125172.5|12
1584637800000|2020-03-19 17:10:00|125561.4|125361.4|125559|125359|125572.3|125372.3|125549.7|125349.7|6
1584638100000|2020-03-19 17:15:00|125549.3|125349.3|125637|125329|125661.6|125370.1|125549.3|125324.3|8
1584638400000|2020-03-19 17:20:00|125651.6|125362.2|125589.5|125389.5|125651.6|125425.5|125589.5|125362.2|5
1584638700000|2020-03-19 17:25:00|125608|125408|125631.1|125431.1|125683.7|125483.7|125582.5|125382.5|31
1584639000000|2020-03-19 17:30:00|125595.8|125395.8|125588|125388|125595.8|125395.8|125562.4|125362.4|6
1584639300000|2020-03-19 17:35:00|125576.4|125376.4|125576.4|125376.4|125576.4|125376.4|125576.4|125376.4|1
1584639600000|2020-03-19 17:40:00|125588|125388|125582.4|125382.4|125588|125388|125567.5|125367.5|6
1584639900000|2020-03-19 17:45:00|125596.1|125396.1|125600.3|125400.3|125600.3|125400.3|125578.4|125378.4|5
1584640200000|2020-03-19 17:50:00|125577.9|125377.9|125610.6|125410.6|125610.6|125410.6|125577.9|125377.9|3
1584640500000|2020-03-19 17:55:00|125598.7|125398.7|125610.7|125410.7|125614|125414|125558.5|125358.5|7
1584641100000|2020-03-19 18:05:00|125637.6|125437.6|125695.5|125495.5|125723.3|125523.3|125637.6|125437.6|7
1584641400000|2020-03-19 18:10:00|125724.1|125524.1|125686.2|125486.2|125724.1|125524.1|125671.4|125471.4|6
1584642000000|2020-03-19 18:20:00|125666|125466|125667.7|125467.7|125682.9|125482.9|125666|125466|7
1584642300000|2020-03-19 18:25:00|125666.3|125466.3|125654.6|125454.6|125666.3|125466.3|125654.6|125454.6|2
1584642600000|2020-03-19 18:30:00|125681.3|125481.3|125684.6|125484.6|125684.9|125484.9|125663.4|125463.4|6
1584642900000|2020-03-19 18:35:00|125664.5|125464.5|125649.9|125449.9|125664.5|125464.5|125649.9|125449.9|2
1584643500000|2020-03-19 18:45:00|125702.3|125502.3|125702.3|125502.3|125702.3|125502.3|125702.3|125502.3|1
1584643800000|2020-03-19 18:50:00|125723.3|125523.3|125778.2|125578.2|125778.2|125578.2|125723.2|125467.7|5
1584644100000|2020-03-19 18:55:00|125765|125565|125740.2|125540.2|125765|125565|125740.2|125540.2|3
1584644400000|2020-03-19 19:00:00|125736.4|125536.4|125679|125479|125761.2|125561.2|125678.4|125478.4|16
1584644700000|2020-03-19 19:05:00|125658.7|125458.7|125735.8|125535.8|125735.8|125535.8|125658.4|125458.4|9
1584645000000|2020-03-19 19:10:00|125748.4|125548.4|125748.4|125548.4|125748.4|125548.4|125748.4|125548.4|1
1584645600000|2020-03-19 19:20:00|125752.9|125552.9|125734|125534|125752.9|125552.9|125689.6|125489.6|9
1584646200000|2020-03-19 19:30:00|125696.6|125496.6|125696.6|125496.6|125696.6|125496.6|125696.6|125496.6|1
1584646500000|2020-03-19 19:35:00|125663.5|125463.5|125703.4|125503.4|125703.4|125503.4|125573.6|125373.6|11
1584646800000|2020-03-19 19:40:00|125721.7|125521.7|125626.8|125426.8|125721.7|125521.7|125574.1|125374.1|7
1584647100000|2020-03-19 19:45:00|125650.5|125450.5|125681.3|125481.3|125681.3|125481.3|125650.5|125402.9|10
1584647400000|2020-03-19 19:50:00|125716|125516|125701|125501|125727.9|125527.9|125701|125501|3
1584647700000|2020-03-19 19:55:00|125747|125547|125747|125547|125747|125547|125747|125547|1
1584669600000|2020-03-20 02:00:00|125660.4|125560.4|125728.5|125528.5|125755.5|125627.3|125651.4|125497.5|217
1584669900000|2020-03-20 02:05:00|125729|125529|125745.9|125645.9|125785.6|125685.6|125702|125502|198
1584670200000|2020-03-20 02:10:00|125745.4|125645.4|125792.8|125692.8|125820.2|125692.8|125717.5|125576.2|167
1584670500000|2020-03-20 02:15:00|125782.9|125682.9|125708.5|125608.5|125800.4|125700.4|125678.7|125525|193
1584670800000|2020-03-20 02:20:00|125705.2|125605.2|125560.5|125460.5|125774|125622.3|125547.5|125403.5|242
1584671100000|2020-03-20 02:25:00|125560|125460|125565|125465|125595|125495|125493.2|125374.1|322
1584671400000|2020-03-20 02:30:00|125557.9|125457.9|125389.8|125289.8|125559|125459|125389.8|125289.8|302
1584671700000|2020-03-20 02:35:00|125391.3|125291.3|125150.4|125050.4|125394.8|125294.8|125117.6|125017.6|332
1584672000000|2020-03-20 02:40:00|125149.4|125049.4|124950.2|124850.2|125218.3|125084.9|124911.2|124811.2|356
1584672300000|2020-03-20 02:45:00|124959.7|124859.7|125195.6|125095.6|125252.8|125110.6|124927.2|124770|218
1584672600000|2020-03-20 02:50:00|125198.1|125098.1|125302.1|125202.1|125374.3|125234.7|125171.7|125001.8|164
1584672900000|2020-03-20 02:55:00|125297.3|125197.3|125230.3|125130.3|125352|125204.4|125176.8|125010.7|236
1584673200000|2020-03-20 03:00:00|125228.1|125128.1|125390.1|125190.1|125418.3|125264|125210.4|125071.1|263
1584673500000|2020-03-20 03:05:00|125389.6|125189.6|125316.3|125216.3|125476|125328.5|125316|125163.3|244
1584673800000|2020-03-20 03:10:00|125310.8|125210.8|125412|125212|125441.5|125250.5|125288.9|125120.2|213
1584674100000|2020-03-20 03:15:00|125412.5|125212.5|125359.2|125159.2|125429.5|125237.5|125309.5|125140.5|271
1584674400000|2020-03-20 03:20:00|125359.7|125159.7|125256.3|125156.3|125374.1|125221|125251.3|125106.8|218
1584674700000|2020-03-20 03:25:00|125252.3|125152.3|125288.8|125188.8|125315|125215|125212.6|125090.6|175
1584675000000|2020-03-20 03:30:00|125288.3|125188.3|125308.8|125208.8|125332.6|125232.6|125250.8|125150.8|101
1584675300000|2020-03-20 03:35:00|125309.7|125209.7|125340.3|125240.3|125340.8|125240.8|125277|125177|62
1584675600000|2020-03-20 03:40:00|125338.2|125238.2|125379.4|125279.4|125428.6|125322.2|125332.8|125227.4|106
1584675900000|2020-03-20 03:45:00|125378.9|125278.9|125320.7|125220.7|125430.4|125282.4|125297.4|125197.4|129
1584676200000|2020-03-20 03:50:00|125322.9|125222.9|125430.7|125230.7|125459.4|125259.4|125320.7|125194.7|46
1584676500000|2020-03-20 03:55:00|125441.7|125241.7|125487.9|125287.9|125489.8|125289.8|125431|125231|19
1584676800000|2020-03-20 04:00:00|125488.8|125288.8|125569.4|125369.4|125605.6|125438|125445.5|125282|150
1584677100000|2020-03-20 04:05:00|125570.8|125370.8|125544.5|125344.5|125590.7|125451.2|125487.6|125327.1|180
1584677400000|2020-03-20 04:10:00|125545|125345|125507.1|125307.1|125546.2|125400.1|125467.7|125300.2|75
1584677700000|2020-03-20 04:15:00|125506.6|125306.6|125435.8|125335.8|125507.6|125342.8|125409.9|125245.5|156
1584678000000|2020-03-20 04:20:00|125432.8|125332.8|125393.2|125293.2|125448.7|125348.7|125393.1|125293.1|153
1584678300000|2020-03-20 04:25:00|125393.7|125293.7|125381.4|125281.4|125406.8|125306.8|125366.8|125266.8|115
1584678600000|2020-03-20 04:30:00|125383.4|125283.4|125316.5|125216.5|125423.7|125323.7|125295.8|125195.8|208
1584678900000|2020-03-20 04:35:00|125318|125218|125230.4|125130.4|125339.7|125239.7|125177.4|125033.9|190
1584679200000|2020-03-20 04:40:00|125228.4|125128.4|125194.2|125094.2|125255.3|125155.3|125153.5|125053.5|253
1584679500000|2020-03-20 04:45:00|125184.2|125084.2|125063|124963|125230.7|125130.7|125059|124959|234
1584679800000|2020-03-20 04:50:00|125062.7|124962.7|124995.8|124895.8|125122.9|124986.5|124961.5|124844.7|207
1584680100000|2020-03-20 04:55:00|125055.3|124855.3|124938.4|124838.4|125062|124894.5|124919.3|124778.6|144
1584680400000|2020-03-20 05:00:00|124935.9|124835.9|124713.1|124613.1|124956.2|124840.9|124688.3|124551.5|235
1584680700000|2020-03-20 05:05:00|124718.7|124618.7|124663.3|124563.3|124760.1|124660.1|124660.6|124560.6|118
1584681000000|2020-03-20 05:10:00|124664.8|124564.8|124368.4|124268.4|124668.5|124568.5|124368.4|124268.4|161
1584681300000|2020-03-20 05:15:00|124363.8|124263.8|124200|124100|124419.6|124319.6|124186.1|124086.1|188
1584681600000|2020-03-20 05:20:00|124217.8|124117.8|124199.7|124099.7|124363.1|124263.1|124190.1|124090.1|236
1584681900000|2020-03-20 05:25:00|124203.9|124103.9|124087.3|123987.3|124228.3|124128.3|123896.5|123772.8|398
1584682200000|2020-03-20 05:30:00|124089.4|123989.4|124243.1|124143.1|124249.4|124149.4|124089.4|123989.4|171
1584682500000|2020-03-20 05:35:00|124243.6|124143.6|124403.5|124303.5|124409.9|124309.9|124209.7|124109.7|198
1584682800000|2020-03-20 05:40:00|124403.4|124303.4|124507.6|124407.6|124556.1|124456.1|124403.4|124303.4|309
1584683100000|2020-03-20 05:45:00|124508.1|124408.1|124716.5|124616.5|124716.5|124616.5|124506.1|124406.1|195
1584683400000|2020-03-20 05:50:00|124721.8|124621.8|124698.4|124598.4|124750.5|124650.5|124620.6|124520.6|224
1584683700000|2020-03-20 05:55:00|124694|124594|124716.7|124616.7|124732.6|124632.6|124661.6|124561.6|126
1584684000000|2020-03-20 06:00:00|124719.3|124619.3|124755.3|124655.3|124758.3|124658.3|124689|124589|163
1584684300000|2020-03-20 06:05:00|124776|124676|124644.5|124544.5|124813.3|124713.3|124644.5|124544.5|259
1584684600000|2020-03-20 06:10:00|124639.6|124539.6|124457|124357|124664.4|124564.4|124457|124357|253
1584684900000|2020-03-20 06:15:00|124455|124355|124326.5|124126.5|124474|124374|124213.8|124111|407
1584685200000|2020-03-20 06:20:00|124329|124129|124315|124115|124361|124203.4|124243|124045.3|316
1584685500000|2020-03-20 06:25:00|124322|124122|124375.5|124175.5|124382.5|124247.8|124042.5|123892.1|421
1584685800000|2020-03-20 06:30:00|124354|124154|124415.2|124215.2|124573.5|124440|124354|124154|272
1584686100000|2020-03-20 06:35:00|124412.7|124212.7|124440.3|124240.3|124556.2|124356.2|124392.3|124192.3|80
1584686400000|2020-03-20 06:40:00|124430.6|124230.6|124275.6|124075.6|124432.9|124232.9|124249.3|124049.3|63
1584686700000|2020-03-20 06:45:00|124293.3|124093.3|124278.8|124078.8|124307.8|124107.8|124248.9|124048.9|25
1584687000000|2020-03-20 06:50:00|124257.2|124057.2|124267.2|124067.2|124305.1|124105.1|124172.4|123972.4|19
1584687300000|2020-03-20 06:55:00|124278.6|124078.6|124371.8|124171.8|124434.8|124234.8|124278.6|124078.6|17
1584687600000|2020-03-20 07:00:00|124353.7|124153.7|124379.5|124179.5|124403.7|124203.7|124312|124112|34
1584687900000|2020-03-20 07:05:00|124377.3|124177.3|124387.5|124187.5|124392.8|124192.8|124377.3|124177.3|22
1584688200000|2020-03-20 07:10:00|124387|124187|124318.2|124118.2|124389|124189|124308.5|124108.5|18
1584688500000|2020-03-20 07:15:00|124310|124110|124207.9|124007.9|124310|124110|124207.9|124007.9|12
1584689100000|2020-03-20 07:25:00|124207.6|124007.6|124195.3|123995.3|124207.6|124008.5|124056.3|123856.3|55
1584689400000|2020-03-20 07:30:00|124187.8|123987.8|124160|123960|124197.3|123997.3|124106.2|123906.2|47
1584689700000|2020-03-20 07:35:00|124159|123959|124180.4|123980.4|124192.6|123992.6|124146.7|123946.7|22
1584690000000|2020-03-20 07:40:00|124181.4|123981.4|124122.2|123922.2|124181.4|123981.4|124091.8|123891.8|36
1584690300000|2020-03-20 07:45:00|124118.7|123918.7|123947.8|123747.8|124118.7|123918.7|123947.8|123747|32
1584690600000|2020-03-20 07:50:00|123932.9|123732.9|123750.3|123550|123932.9|123732.9|123750.3|123550|75
1584690900000|2020-03-20 07:55:00|123743.4|123532|123711.5|123511.5|123743.4|123532|123697.7|123497.7|22
1584691200000|2020-03-20 08:00:00|123712.5|123512.5|123863.3|123663.3|123871|123671|123645.6|123445.6|94
1584691500000|2020-03-20 08:05:00|123865.8|123665.8|124034.6|123834.6|124107.2|123888|123863.3|123663.3|66
1584691800000|2020-03-20 08:10:00|124062.3|123862.3|124094.3|123894.3|124237.2|124037.2|124062.3|123862.3|63
1584692100000|2020-03-20 08:15:00|124095.3|123895.3|124082.8|123882.8|124100.2|123900.2|124025.4|123825.4|17
1584692400000|2020-03-20 08:20:00|124096.6|123896.6|124121.5|123921.5|124121.5|123921.5|124083.3|123883.3|4
1584692700000|2020-03-20 08:25:00|124134.7|123934.7|124134.7|123934.7|124134.7|123934.7|124134.7|123934.7|1
1584693000000|2020-03-20 08:30:00|124149.6|123949.6|124256.3|124056.3|124269.4|124091.7|124149.6|123949.6|10
1584693600000|2020-03-20 08:40:00|124245.3|124045.3|124212.9|124012.9|124245.3|124045.3|124181.2|123981.2|13
1584693900000|2020-03-20 08:45:00|124184|123984|124122.5|123922.5|124189.5|123989.5|124121.5|123921.5|32
1584694200000|2020-03-20 08:50:00|124121.5|123921.5|124007.9|123807.9|124122.5|123922.5|123987.4|123787.4|55
1584694500000|2020-03-20 08:55:00|124008.9|123808.9|124014.3|123814.3|124024.5|123824.5|124006.9|123806.9|29
1584694800000|2020-03-20 09:00:00|124003.9|123803.9|123908|123708|124015|123815|123904|123704|76
1584695100000|2020-03-20 09:05:00|123908.5|123708.5|123897.9|123697.9|123935.8|123735.8|123867.2|123667.2|31
1584695400000|2020-03-20 09:10:00|123896.4|123696.4|123854.8|123654.8|123898.4|123698.4|123814.2|123614.2|68
1584695700000|2020-03-20 09:15:00|123861.3|123661.3|123994.4|123794.4|124045.6|123845.6|123861.3|123661.3|68
1584696000000|2020-03-20 09:20:00|124011.1|123811.1|124025.6|123825.6|124083.5|123883.5|124009.2|123809.2|39
1584696300000|2020-03-20 09:25:00|124024.6|123824.6|123983.2|123783.2|124025.6|123825.6|123981.7|123781.7|37
1584696600000|2020-03-20 09:30:00|124015.1|123815.1|123979.9|123779.9|124027.6|123827.6|123974.4|123774.4|45
1584696900000|2020-03-20 09:35:00|123978.9|123778.9|124024.9|123824.9|124055.1|123855.1|123974|123774|38
1584697200000|2020-03-20 09:40:00|124025.9|123825.9|124036.7|123836.7|124074.6|123874.6|124023.1|123823.1|43
1584697500000|2020-03-20 09:45:00|124035.7|123835.7|124026.7|123826.7|124078.8|123878.8|124026.7|123826.7|47
1584697800000|2020-03-20 09:50:00|124029.2|123829.2|124109.1|123909.1|124124.8|123924.8|123981.9|123781.9|38
1584698100000|2020-03-20 09:55:00|124092.6|123892.6|124082.9|123882.9|124092.6|123892.6|124082.9|123882.9|20
1584698400000|2020-03-20 10:00:00|124084.9|123884.9|124164.2|123964.2|124183.8|123983.8|124083.4|123883.4|21
1584698700000|2020-03-20 10:05:00|124221.1|124021.1|124278.5|124078.5|124278.8|124078.8|124173.2|123973.2|23
1584699000000|2020-03-20 10:10:00|124278.8|124078.8|124275.2|124075.2|124410.9|124210.9|124275.2|124075.2|13
1584699300000|2020-03-20 10:15:00|124182.7|123982.7|124180.5|123980.5|124182.7|123982.7|124180|123980|8
1584699600000|2020-03-20 10:20:00|124186|123986|124262.6|124062.6|124263.1|124063.1|124186|123986|9
1584699900000|2020-03-20 10:25:00|124261.6|124061.6|124252.6|124052.6|124261.6|124061.6|124252.6|124052.6|15
1584700200000|2020-03-20 10:30:00|124249.1|124049.1|124243.6|124043.6|124249.1|124049.1|124230|124030|13
1584700500000|2020-03-20 10:35:00|124239.1|124039.1|124306|124106|124306|124106|124202|124002|36
1584700800000|2020-03-20 10:40:00|124305.5|124105.5|124282.2|124082.2|124366.6|124166.6|124280.7|124080.7|35
1584701100000|2020-03-20 10:45:00|124282.7|124082.7|124398.4|124198.4|124447.8|124247.8|124273.5|124073.5|32
1584701400000|2020-03-20 10:50:00|124399.8|124199.8|124444.5|124244.5|124444.5|124244.5|124399.8|124199.8|5
1584701700000|2020-03-20 10:55:00|124382.7|124182.7|124358.6|124158.6|124382.7|124182.7|124358.6|124158.6|2
1584702000000|2020-03-20 11:00:00|124307.2|124107.2|124371.9|124171.9|124371.9|124171.9|124260.2|124029.4|5
1584702300000|2020-03-20 11:05:00|124291.7|124091.7|124284.8|124082.6|124392.3|124192.3|124284.8|124082.6|7
1584702600000|2020-03-20 11:10:00|124318.5|124118.5|124384.6|124184.6|124384.6|124184.6|124318.5|124118.5|7
1584702900000|2020-03-20 11:15:00|124365.9|124165.9|124377|124177|124399.5|124199.5|124346|124146|7
1584703200000|2020-03-20 11:20:00|124405.5|124205.5|124361.9|124146.3|124438.2|124238.2|124361.9|124146.3|9
1584703500000|2020-03-20 11:25:00|124367.8|124156.3|124393|124174|124393|124176|124367.8|124156.3|25
1584703800000|2020-03-20 11:30:00|124382.4|124184|124394.9|124194.9|124394.9|124194.9|124381.7|124157.5|26
1584704100000|2020-03-20 11:35:00|124400.5|124200.5|124400.5|124200.5|124400.5|124200.5|124400.5|124200.5|1
1584704400000|2020-03-20 11:40:00|124393|124186|124403|124203|124406.5|124206.5|124385.6|124185.6|9
1584704700000|2020-03-20 11:45:00|124393|124187.5|124489.6|124276|124491.6|124276|124393|124187.5|22
1584705000000|2020-03-20 11:50:00|124512.5|124258.5|124512.5|124294.9|124512.5|124297.5|124512.5|124258.5|37
1584705300000|2020-03-20 11:55:00|124542.1|124302.5|124587.1|124372.5|124621.9|124382.5|124486.4|124277.5|36
1584705600000|2020-03-20 12:00:00|124586.6|124367.5|124544.4|124316.3|124622|124377.5|124522.4|124297.5|85
1584705900000|2020-03-20 12:05:00|124521.9|124316.4|124575.4|124311.9|124575.4|124335|124521.9|124311.9|36
1584706200000|2020-03-20 12:10:00||124312.5||124327.5||124327.5||124312.5|95
1584706500000|2020-03-20 12:15:00|124535.1|124311.9|124535.1|124271.6|124535.1|124311.9|124535.1|124271.6|20
1584706800000|2020-03-20 12:20:00|124502.5|124283|124502.5|124292|124502.5|124292|124502.5|124265|42
1584707100000|2020-03-20 12:25:00|124501.5|124293|124543.5|124309.8|124543.5|124327.4|124501.5|124287|26
1584707400000|2020-03-20 12:30:00|124576.4|124343|124559.9|124337|124605.3|124371.6|124530.3|124296.6|50
1584707700000|2020-03-20 12:35:00|124540.3|124329|124520.8|124320.8|124614|124380.3|124520.5|124307|30
1584708000000|2020-03-20 12:40:00|124521.3|124321.3|124527|124296|124575.3|124344|124521.3|124293.3|8
1584708300000|2020-03-20 12:45:00||124299||124325||124325||124299|29
1584708600000|2020-03-20 12:50:00|124530.5|124326|124664.2|124464.2|124671|124464.3|124530.5|124325|36
1584708900000|2020-03-20 12:55:00|124642|124440|124680|124475.1|124680|124475.1|124639.5|124439.5|21
1584709200000|2020-03-20 13:00:00|124652.6|124452.6|124683|124475.1|124708|124477|124647.6|124447.6|12
1584709500000|2020-03-20 13:05:00|124682|124515.7|124790|124564.5|124798|124577|124650.5|124450.5|31
1584709800000|2020-03-20 13:10:00|124712.3|124512.3|124728|124491.8|124748|124512.3|124712.3|124491.8|9
1584710100000|2020-03-20 13:15:00|124753|124516.2|124703.1|124503.1|124780|124516.2|124703.1|124503.1|4
1584710400000|2020-03-20 13:20:00|124791.6|124516.2|124875|124636|124880|124636|124790|124516.2|17
1584710700000|2020-03-20 13:25:00|124878|124630.5|124710.4|124510.4|124878|124636|124710.4|124510.4|35
1584711000000|2020-03-20 13:30:00|124709.1|124509.1|124650|124447.9|124742|124532|124650|124441.2|40
1584711300000|2020-03-20 13:35:00|124644|124444|124656.9|124456.9|124656.9|124456.9|124557.3|124357.3|16
1584711600000|2020-03-20 13:40:00|124680.7|124480.7|124763|124561.7|124763|124561.7|124680|124480|17
1584711900000|2020-03-20 13:45:00|124757.4|124557.4|124858|124658|124870.5|124670.5|124757.4|124557.4|15
1584712200000|2020-03-20 13:50:00|124859.2|124659.2|124870.4|124670.4|124870.4|124670.4|124857.6|124657.6|4
1584712500000|2020-03-20 13:55:00|124878.1|124678.1|124841|124641|124878.1|124678.1|124811.4|124611.4|6
1584712800000|2020-03-20 14:00:00|124843|124637|124694.5|124494.5|124843|124637|124693|124493|8
1584713100000|2020-03-20 14:05:00|124689.5|124489.5|124656.5|124456.5|124689.5|124489.5|124656.5|124456.5|2
1584713400000|2020-03-20 14:10:00|124654|124454|124674.6|124474.6|124698.3|124498.3|124622.7|124422|14
1584713700000|2020-03-20 14:15:00|124684.6|124484.6|124683|124477|124684.6|124484.6|124664.6|124464.6|4
1584714000000|2020-03-20 14:20:00|124669.6|124469.6|124669.6|124469.6|124669.6|124469.6|124669.6|124469.6|1
1584714300000|2020-03-20 14:25:00|124636.6|124436.6|124646.8|124446.8|124665.4|124465.4|124543|124341.9|29
1584714600000|2020-03-20 14:30:00|124639.8|124439.8|124627.1|124427.1|124673|124467|124627.1|124427|7
1584714900000|2020-03-20 14:35:00|124618.2|124418.2|124536.6|124336.6|124618.2|124418.2|124511.2|124311.2|19
1584715200000|2020-03-20 14:40:00|124560.7|124360.7|124652.6|124452.6|124652.6|124452.6|124560.7|124360.7|7
1584715500000|2020-03-20 14:45:00|124610.3|124410.3|124605.6|124405.6|124675.8|124475.8|124605.6|124405.6|15
1584715800000|2020-03-20 14:50:00|124627.8|124427.8|124564.3|124364.3|124644.9|124444.9|124528.1|124328.1|24
1584716100000|2020-03-20 14:55:00|124555.8|124355.8|124510.6|124310.6|124555.8|124355.8|124446.2|124246.2|32
1584716400000|2020-03-20 15:00:00|124515.8|124315.8|124496.9|124296.9|124515.8|124315.8|124460.5|124260.5|22
1584716700000|2020-03-20 15:05:00|124520.5|124320.5|124511.2|124311.2|124539.9|124339.9|124506.2|124306.2|8
1584717000000|2020-03-20 15:10:00|124506.2|124306.2|124565.2|124365.2|124565.2|124365.2|124502|124302|9
1584717300000|2020-03-20 15:15:00|124561.2|124361.2|124585.2|124385.2|124585.2|124385.2|124561.2|124361.2|2
1584717600000|2020-03-20 15:20:00|124604|124404|124826.5|124626.5|124844.5|124644.5|124596.3|124396.3|31
1584717900000|2020-03-20 15:25:00|124843.2|124643.2|124882.2|124682.2|124882.2|124682.2|124823|124617|11
1584718200000|2020-03-20 15:30:00|124864|124664|124958.1|124758.1|124958.1|124758.1|124864|124664|15
1584718500000|2020-03-20 15:35:00|124985.7|124785.7|124904.8|124704.8|124985.7|124785.7|124861.7|124661.7|10
1584718800000|2020-03-20 15:40:00|124946.9|124746.9|124873.3|124673.3|124949.7|124749.7|124873.3|124673.3|17
1584719100000|2020-03-20 15:45:00|124910.8|124710.8|124910.8|124710.8|124910.8|124710.8|124910.8|124710.8|1
1584719400000|2020-03-20 15:50:00|125008.6|124808.6|125008.2|124808.2|125028.4|124828.4|124945.1|124745.1|22
1584719700000|2020-03-20 15:55:00|125055.3|124855.3|125028|124772|125137.4|124937.4|125028|124772|23
1584720000000|2020-03-20 16:00:00|125025|124742|125009|124792|125025|124792|124985|124732|4
1584720300000|2020-03-20 16:05:00|125008|124801|125115|124863|125197.1|124997.1|124999|124800.5|41
1584720600000|2020-03-20 16:10:00|125118|124910.1|125245|124992|125281|124992|125105|124864.6|28
1584720900000|2020-03-20 16:15:00|125284|125042|125404|125147|125510|125206.9|125235|124982|52
1584721200000|2020-03-20 16:20:00|125403|125148|125426|125136.9|125490|125203|125355|125136.9|42
1584721500000|2020-03-20 16:25:00|125429|125152|125445|125213.9|125471|125252|125405|125136.9|45
1584721800000|2020-03-20 16:30:00|125443.8|125241.8|125435.7|125213.9|125474|125241.8|125435.7|125213.9|11
1584722100000|2020-03-20 16:35:00|125455|125184|125322.5|125102.7|125455|125184|125275.4|125075.4|18
1584722400000|2020-03-20 16:40:00|125308.5|125080|125362|125098.4|125374|125132.8|125308.5|125031.4|18
1584722700000|2020-03-20 16:45:00|125333|125089.3|125309|125083.4|125333|125098.4|125298.5|125037.9|11
1584723000000|2020-03-20 16:50:00|125302|125090.9|125248.5|125035.7|125309|125090.9|125248.5|125035.7|15
1584723300000|2020-03-20 16:55:00|125240|125009.7|125252.5|124975.4|125252.5|125009.7|125164.2|124945.4|16
1584723600000|2020-03-20 17:00:00|125218.5|124987.5|125242.5|124965.4|125293|124987.5|125218.5|124924|6
1584723900000|2020-03-20 17:05:00|125168.5|124918|125208|124945.4|125225|124965.4|125158.5|124896|14
1584724200000|2020-03-20 17:10:00|125202|124873.6|125129.7|124881.4|125202|124881.4|125129.7|124873.6|8
1584724500000|2020-03-20 17:15:00|125106.2|124831.4|125106.2|124831.4|125106.2|124831.4|125106.2|124831.4|1
1584724800000|2020-03-20 17:20:00|125074.2|124842.8|125058.5|124783.2|125130.4|124884.6|125058.5|124783.2|13
1584725100000|2020-03-20 17:25:00|125049||125049||125049||125049||1
1584725400000|2020-03-20 17:30:00|125032.5|124786|124974.5|124728|125032.5|124786|124959|124705.8|13
1584725700000|2020-03-20 17:35:00|124983|124789.8|124989.8|124789.8|124993|124789.8|124983|124789.8|3
1584726000000|2020-03-20 17:40:00|124958.4|124758.4|124968.1|124766.7|124968.1|124766.7|124899.5|124698.1|6
1584726300000|2020-03-20 17:45:00|124881.5|124680.1|124887.6|124686.2|124956.1|124754.7|124863.9|124663.9|18
1584726600000|2020-03-20 17:50:00|124944.3|124684.3|124938.8|124701.1|124957|124701.1|124856.8|124603.3|19
1584726900000|2020-03-20 17:55:00|124958.8|124723.6|124910.3|124643|124958.8|124723.6|124910.3|124643|6
1584727200000|2020-03-20 18:00:00|124948.8|124645|124900.1|124628|124948.8|124676.8|124900.1|124628|6
1584727500000|2020-03-20 18:05:00|124928.6|124651.5|124928.6|124646.2|124933.4|124666.2|124854.6|124572.2|20
1584727800000|2020-03-20 18:10:00|124854.6|124572.2|124851.1|124572.2|124928.6|124646.2|124851.1|124572.2|7
1584728100000|2020-03-20 18:15:00|124858.6|124576.2|124899.4|124622.2|124899.4|124666.6|124858.6|124576.2|7
1584728700000|2020-03-20 18:25:00|124871.9|124626.2|124945|124676.2|124945|124696.7|124871.9|124626.2|4
1584729000000|2020-03-20 18:30:00|124963|124686.2|125028.6|124827.2|125039.7|124839.7|124914.6|124658|16
1584729300000|2020-03-20 18:35:00|125040.6|124840.6|125068.6|124807.6|125068.6|124852.6|125040.6|124807.6|3
1584729600000|2020-03-20 18:40:00|125004.6|124786.2|125004.6|124780.5|125004.6|124786.2|125004.6|124780.5|2
1584729900000|2020-03-20 18:45:00|124937.1|124722.2|125026.5|124826.2|125058.6|124826.2|124937.1|124672.2|12
1584730200000|2020-03-20 18:50:00|125051.4|124822.2|125026.5|124730|125051.4|124851.4|125026.5|124730|5
1584730500000|2020-03-20 18:55:00|125031.8|124831.8|125094.7|124798|125094.7|124831.8|125026.5|124730|4
1584730800000|2020-03-20 19:00:00|125292.9|124982.6|125253|124958|125292.9|124991|125170.7|124860.5|15
1584731100000|2020-03-20 19:05:00|125238|124953|125326|124940.2|125330|124993|125187|124898|64
1584731400000|2020-03-20 19:10:00|125288|124968|125275|124964.8|125407|125047.5|125275|124898|89
1584731700000|2020-03-20 19:15:00|125321.3|125011.1|125348.6|125048|125348.6|125048|125278.2|124967.9|14
1584732300000|2020-03-20 19:25:00|125353|125050|125256|124945.8|125357|125098|125256|124945.8|22
1584732600000|2020-03-20 19:30:00|125353|124924|125198.7|124921|125353|124965.6|125117|124913|16
1584732900000|2020-03-20 19:35:00|125247.9|124922|125180|124869.8|125247.9|124937.6|125180|124869.8|21
1584733200000|2020-03-20 19:40:00|125180.9|124870.6|125082|124771.8|125180.9|124870.6|125082|124771.8|2
1584733800000|2020-03-20 19:50:00|125052.4|124742.2|125052.4|124742.2|125052.4|124742.2|125052.4|124742.2|1
1584734100000|2020-03-20 19:55:00||124746||124742.2||124746||124742.2|4
1584928800000|2020-03-23 02:00:00|127104.6|127004.6|127086|126986|127219.5|127058.8|127085|126953|143
1584929100000|2020-03-23 02:05:00|127083.5|126983.5|127136|127036|127213.7|127054.7|126992|126892|151
1584929400000|2020-03-23 02:10:00|127137.5|127037.5|127170.5|126970.5|127247|127099.5|127098.6|126968.2|132
1584929700000|2020-03-23 02:15:00|127176.2|126976.2|127271.5|127071.5|127279.5|127126.5|127127.9|126976.2|96
1584930000000|2020-03-23 02:20:00|127276.5|127076.5|127369.8|127169.8|127394.1|127194.1|127237|127049.4|136
1584930300000|2020-03-23 02:25:00|127359.9|127159.9|127183.8|127083.8|127359.9|127231.1|127175.8|127075.8|28
1584930600000|2020-03-23 02:30:00|127189.8|127089.8|127222.5|127022.5|127232.3|127098.5|127162.3|126985.7|30
1584930900000|2020-03-23 02:35:00|127226|127026|127333.1|127133.1|127333.1|127172.9|127218.2|127026|44
1584931200000|2020-03-23 02:40:00|127333.8|127133.8|127367.7|127167.7|127430.9|127251.7|127291.8|127133.1|51
1584931500000|2020-03-23 02:45:00|127376|127176|127347.9|127147.9|127393.7|127208|127269.7|127114.6|73
1584931800000|2020-03-23 02:50:00|127348.4|127148.4|127340.6|127140.6|127349.9|127171.8|127271.8|127122.8|65
1584932100000|2020-03-23 02:55:00|127342.6|127142.6|127319.1|127119.1|127347.6|127206.1|127287.1|127109|77
1584932400000|2020-03-23 03:00:00|127323.5|127123.5|127323.2|127123.2|127350.3|127194.9|127288.4|127114|86
1584932700000|2020-03-23 03:05:00|127323.4|127123.4|127269.4|127069.4|127323.9|127127.8|127216.9|127061.9|45
1584933000000|2020-03-23 03:10:00|127273|127073|127265.1|127065.1|127273|127073|127261.6|127061.6|37
1584933300000|2020-03-23 03:15:00|127265.6|127065.6|127351.9|127151.9|127361.8|127173.2|127180.9|127021.5|72
1584933600000|2020-03-23 03:20:00|127381.6|127181.6|127366.4|127266.4|127438.5|127282.8|127330.3|127165.8|128
1584933900000|2020-03-23 03:25:00|127365.9|127265.9|127348.4|127248.4|127369.9|127269.9|127340|127240|61
1584934200000|2020-03-23 03:30:00|127346.9|127246.9|127331.6|127231.6|127355.4|127255.4|127311.6|127211.6|59
1584934500000|2020-03-23 03:35:00|127331.1|127231.1|127408.4|127208.4|127409.2|127270.2|127331.1|127196.5|74
1584934800000|2020-03-23 03:40:00|127407.9|127207.9|127475.4|127275.4|127499.5|127339|127405.1|127206.9|170
1584935100000|2020-03-23 03:45:00|127474.9|127274.9|127391.5|127291.5|127489.6|127340.9|127385.6|127215.1|102
1584935400000|2020-03-23 03:50:00|127392|127292|127417.5|127317.5|127430.8|127324.5|127364.4|127229.3|93
1584935700000|2020-03-23 03:55:00|127416|127316|127393|127293|127471.4|127341.6|127365.2|127228.6|89
1584936000000|2020-03-23 04:00:00|127398.8|127298.8|127379.6|127279.6|127476.3|127344.8|127374|127209.9|81
1584936300000|2020-03-23 04:05:00|127381.1|127281.1|127454.6|127354.6|127512.1|127387.2|127375.1|127220.7|113
1584936600000|2020-03-23 04:10:00|127466.6|127366.6|127521.3|127421.3|127590.4|127429|127435.9|127260.9|112
1584936900000|2020-03-23 04:15:00|127516.3|127416.3|127534.3|127334.3|127611.1|127437.9|127445.3|127283.3|158
1584937200000|2020-03-23 04:20:00|127525.1|127325.1|127463.5|127363.5|127525.1|127364.1|127422.8|127282|139
1584937500000|2020-03-23 04:25:00|127464.5|127364.5|127475.5|127275.5|127542.6|127365|127405.5|127245.5|172
1584937800000|2020-03-23 04:30:00|127474|127274|127335.9|127235.9|127475|127344.7|127314.7|127214.7|64
1584938100000|2020-03-23 04:35:00|127335.4|127235.4|127276.2|127176.2|127343.3|127243.3|127239.1|127139.1|130
1584938400000|2020-03-23 04:40:00|127276.7|127176.7|127381.5|127281.5|127420|127285|127276.2|127176.2|138
1584938700000|2020-03-23 04:45:00|127381|127281|127333.5|127233.5|127440|127284|127333.5|127186.5|189
1584939000000|2020-03-23 04:50:00|127340.5|127240.5|127212.5|127012.5|127380.5|127243|127199.5|126999.5|258
1584939300000|2020-03-23 04:55:00|127216|127016|127272.5|127172.5|127365.5|127195|127190.5|127010.5|217
1584939600000|2020-03-23 05:00:00|127274|127174|127311.7|127211.7|127371|127235.5|127213.5|127113.5|190
1584939900000|2020-03-23 05:05:00|127321.2|127221.2|127318.5|127218.5|127329.2|127229.2|127298.3|127198.3|116
1584940200000|2020-03-23 05:10:00|127320|127220|127331|127231|127358|127258|127311|127211|104
1584940500000|2020-03-23 05:15:00|127331.5|127231.5|127326.7|127226.7|127362.5|127262.5|127326.7|127226.7|134
1584940800000|2020-03-23 05:20:00|127325.2|127225.2|127244.3|127144.3|127344.3|127244.3|127210.8|127110.8|144
1584941100000|2020-03-23 05:25:00|127242.3|127142.3|126930.6|126730.6|127251.9|127151.9|126822.7|126662.8|327
1584941400000|2020-03-23 05:30:00|126918.2|126718.2|126493.9|126393.9|126972.3|126809.5|126456|126265.5|349
1584941700000|2020-03-23 05:35:00|126495.4|126395.4|126405|126305|126641.2|126521.2|126366|126266|216
1584942000000|2020-03-23 05:40:00|126413.3|126313.3|126503.2|126403.2|126597|126472.2|126413.3|126313.3|238
1584942300000|2020-03-23 05:45:00|126504.7|126404.7|126526.5|126426.5|126618.5|126484|126480.6|126313.5|182
1584942600000|2020-03-23 05:50:00|126524.1|126424.1|126518|126318|126597.2|126497.2|126486.9|126318|146
1584942900000|2020-03-23 05:55:00|126516.5|126316.5|126177.5|125977.5|126536.6|126408|126081.8|125892.6|305
1584943200000|2020-03-23 06:00:00|126189|125989|126110.5|125910.5|126203.5|126003.5|125879.5|125679.5|395
1584943500000|2020-03-23 06:05:00|126119.5|125919.5|126087.8|125887.8|126185.5|125985.5|126070|125870|284
1584943800000|2020-03-23 06:10:00|126088.3|125888.3|126283.5|126083.5|126324.5|126124.5|126087.8|125887.8|244
1584944100000|2020-03-23 06:15:00|126305|126105|126239.5|126039.5|126326.5|126126.5|126179|125979|273
1584944400000|2020-03-23 06:20:00|126239|126039|126377|126177|126482|126282|126175.5|125975.5|288
1584944700000|2020-03-23 06:25:00|126382.5|126182.5|126304|126104|126451|126251|126286.5|126086.5|342
1584945000000|2020-03-23 06:30:00|126340.5|126140.5|126188|125988|126377|126177|126188|125988|141
1584945300000|2020-03-23 06:35:00|126183|125983|126305.5|126105.5|126327|126127|126182|125982|68
1584945600000|2020-03-23 06:40:00|126313.7|126113.7|126405.5|126205.5|126467.5|126267.5|126313.7|126113.7|62
1584945900000|2020-03-23 06:45:00|126405|126205|126285.6|126185.6|126408|126208|126279.3|126111|61
1584946200000|2020-03-23 06:50:00|126284.1|126184.1|126353.5|126253.5|126460.6|126289.5|126284.1|126181|66
1584946500000|2020-03-23 06:55:00|126354|126254|126407.7|126207.7|126434.5|126264.7|126320.7|126164.8|49
1584946800000|2020-03-23 07:00:00|126407.5|126207.5|126286.3|126086.3|126409.9|126209.9|126285.8|126085.8|63
1584947100000|2020-03-23 07:05:00|126286.8|126086.8|126358|126158|126395.5|126195.5|126286.8|126086.8|44
1584947400000|2020-03-23 07:10:00|126357.5|126157.5|126389.5|126189.5|126408.5|126208.5|126356.5|126156.5|54
1584947700000|2020-03-23 07:15:00|126392|126192|126486|126286|126491.7|126291.7|126392|126192|35
1584948000000|2020-03-23 07:20:00|126487.1|126287.1|126490.4|126290.4|126490.4|126290.4|126464.4|126264.4|8
1584948300000|2020-03-23 07:25:00|126474.5|126274.5|126360.2|126160.2|126474.5|126274.5|126360.2|126160.2|28
1584948600000|2020-03-23 07:30:00|126354|126154|126215.3|126015.3|126358.7|126158.7|126192.4|125992.4|23
1584948900000|2020-03-23 07:35:00|126221.5|126021.5|126214.1|126014.1|126253|126053|126214.1|126014.1|14
1584949200000|2020-03-23 07:40:00|126214.6|126014.6|126021.1|125821.1|126214.6|126014.6|126021.1|125821.1|54
1584949500000|2020-03-23 07:45:00|125984.6|125784.6|126010.5|125810.5|126055.2|125855.2|125984.6|125784.6|30
1584949800000|2020-03-23 07:50:00|126013|125813|125984|125784|126052.4|125852.4|125933.3|125733.3|44
1584950100000|2020-03-23 07:55:00|125998|125798|126152.9|125952.9|126179.8|125979.8|125998|125798|55
1584950400000|2020-03-23 08:00:00|126156|125956|126294|126094|126328.7|126128.7|126148.6|125948.6|30
1584950700000|2020-03-23 08:05:00|126316.9|126116.9|126354.6|126154.6|126360.8|126160.8|126268|126068|28
1584951000000|2020-03-23 08:10:00|126357.1|126157.1|126492.9|126292.9|126526.9|126326.9|126357.1|126157.1|36
1584951300000|2020-03-23 08:15:00|126481.5|126281.5|126445.9|126245.9|126557.4|126357.4|126445.9|126245.9|29
1584951600000|2020-03-23 08:20:00|126420.3|126220.3|126420.3|126220.3|126420.3|126220.3|126420.3|126220.3|1
1584951900000|2020-03-23 08:25:00|126401.1|126201.1|126392.1|126192.1|126401.6|126201.6|126367.7|126167.7|13
1584952200000|2020-03-23 08:30:00|126380.6|126180.6|126173.3|125973.3|126400.7|126200.7|126161|125961|71
1584952500000|2020-03-23 08:35:00|126195.3|125995.3|126271.4|126071.4|126297.2|126097.2|126195.3|125995.3|43
1584952800000|2020-03-23 08:40:00|126259.7|126059.7|126229.6|126029.6|126274.7|126074.7|126216.8|126016.8|16
1584953100000|2020-03-23 08:45:00|126226.1|126026.1|126135|125935|126226.1|126026.1|126127.4|125927.4|15
1584953400000|2020-03-23 08:50:00|126134|125934|125988|125788|126135.5|125935.5|125960.5|125760.5|71
1584953700000|2020-03-23 08:55:00|126005.8|125805.8|126046.2|125846.2|126046.2|125846.2|125894.1|125694.1|28
1584954000000|2020-03-23 09:00:00|126058.5|125858.5|126108.3|125908.3|126108.3|125908.3|126030.5|125830.5|11
1584954300000|2020-03-23 09:05:00|126125.4|125925.4|126178.9|125978.9|126200.9|126000.9|126125.4|125925.4|11
1584954600000|2020-03-23 09:10:00|126154.4|125954.4|126282.4|126082.4|126282.4|126082.4|126145.6|125945.6|8
1584954900000|2020-03-23 09:15:00|126305.7|126105.7|126284|126084|126341.6|126141.6|126247.2|126047.2|14
1584955200000|2020-03-23 09:20:00|126286.3|126086.3|126252.6|126052.6|126306|126106|126252.6|126052.6|6
1584955500000|2020-03-23 09:25:00|126258.1|126058.1|126277.1|126077.1|126283.1|126083.1|126241.6|126041.6|23
1584955800000|2020-03-23 09:30:00|126277.6|126077.6|126213.3|126013.3|126277.6|126077.6|126176.9|125976.9|30
1584956100000|2020-03-23 09:35:00|126212.3|126012.3|126302.4|126102.4|126302.4|126102.4|126212.3|126012.3|12
1584956400000|2020-03-23 09:40:00|126304.4|126104.4|126391.1|126191.1|126400.2|126200.2|126304.4|126104.4|85
1584956700000|2020-03-23 09:45:00|126391.6|126191.6|126442.3|126242.3|126444.6|126244.6|126364.6|126164.6|46
1584957000000|2020-03-23 09:50:00|126425.3|126225.3|126493.4|126293.4|126504.1|126304.1|126424.1|126224.1|53
1584957300000|2020-03-23 09:55:00|126501.1|126301.1|126607.6|126407.6|126677.4|126453.3|126501.1|126301.1|64
1584957600000|2020-03-23 10:00:00|126608.6|126408.6|126698|126498|126718.8|126518.8|126598.9|126398.9|74
1584957900000|2020-03-23 10:05:00|126698.5|126498.5|126711.3|126511.3|126760.9|126560.9|126593.6|126393.6|61
1584958200000|2020-03-23 10:10:00|126714.3|126514.3|126924.8|126724.8|126924.8|126724.8|126714.3|126514.3|60
1584958500000|2020-03-23 10:15:00|126974|126774|127140.1|126840|127182.5|126840|126940.3|126681.1|77
1584958800000|2020-03-23 10:20:00|127106|126839|127010.7|126810.7|127140.1|126879|126985.7|126771|53
1584959100000|2020-03-23 10:25:00|127011.2|126811.2|127144.3|126899.6|127144.3|126906.7|127011.2|126811.2|21
1584959400000|2020-03-23 10:30:00|127088.8|126888.8|126987.2|126787.2|127088.8|126888.8|126987.2|126787.2|24
1584959700000|2020-03-23 10:35:00|126978.6|126778.6|127022.2|126822.2|127119.6|126919.6|126978.6|126778.6|21
1584960000000|2020-03-23 10:40:00|127004.9|126804.9|127068.6|126868.6|127083.1|126883.1|127003.2|126803.2|25
1584960300000|2020-03-23 10:45:00|127079.8|126879.8|127029.3|126829.3|127147.5|126947.5|127029.3|126829.3|12
1584960600000|2020-03-23 10:50:00|127017.3|126817.3|127055.7|126855.7|127055.7|126855.7|127017.3|126817.3|3
1584960900000|2020-03-23 10:55:00|127063.9|126863.9|126976.5|126776.5|127063.9|126863.9|126976.5|126776.5|8
1584961200000|2020-03-23 11:00:00|126961.3|126761.3|126902.4|126702.4|126961.3|126761.3|126892.6|126692.6|7
1584961500000|2020-03-23 11:05:00|126882.6|126682.6|126881.5|126681.5|126900.7|126700.7|126881.5|126681.5|3
1584961800000|2020-03-23 11:10:00|126876.8|126676.8|126883.5|126683.5|126920.6|126720.6|126876.8|126676.8|5
1584962100000|2020-03-23 11:15:00|126867.6|126667.6|126819.2|126619.2|126867.6|126667.6|126734.7|126534.7|14
1584962400000|2020-03-23 11:20:00|126851.2|126651.2|126908.5|126708.5|126908.5|126708.5|126851.2|126651.2|4
1584962700000|2020-03-23 11:25:00|126916.2|126716.2|126919.4|126719.4|126919.4|126719.4|126895.4|126695.4|3
1584963000000|2020-03-23 11:30:00|126896.1|126696.1|126955.6|126755.6|127035.5|126835.5|126896.1|126696.1|11
1584963300000|2020-03-23 11:35:00|126969|126769|126953.6|126753.6|126985.3|126785.3|126953.6|126753.6|4
1584963600000|2020-03-23 11:40:00|126984.1|126784.1|127062.4|126862.4|127065.5|126865.5|126984.1|126784.1|10
1584963900000|2020-03-23 11:45:00|127054|126854|127015.9|126815.9|127054|126854|127015.9|126815.9|3
1584964200000|2020-03-23 11:50:00|127007.3|126807.3|127007.3|126807.3|127007.3|126807.3|127007.3|126807.3|1
1584964500000|2020-03-23 11:55:00|126970.8|126770.8|126964|126764|126978.9|126778.9|126954.2|126754.2|4
1584964800000|2020-03-23 12:00:00|126903.7|126703.7|126734.4|126318.7|126992.5|126703.7|126734.4|126318.7|22
1584965100000|2020-03-23 12:05:00|126456.8|126256.8|126295.8|125840|126592.1|126266.3|126166.2|125840|41
1584965400000|2020-03-23 12:10:00|126218.3|125801|126036.4|125836.4|126218.3|125840|125918.8|125778|19
1584965700000|2020-03-23 12:15:00|125907.9|125807.9|125992|125095|126020.6|125820.6|125811|125095|110
1584966000000|2020-03-23 12:20:00|125993|125094|125958|125062|126021|125821|125958|125062|19
1584966300000|2020-03-23 12:25:00|125310|124444.2|125061|124420|125310|124444.2|124964|124194|124
1584966600000|2020-03-23 12:30:00|125301.2|124761.6|125463.4|125029.3|125725|125029.3|125108|124559|23
1584966900000|2020-03-23 12:35:00|125572|125068.9|125572|125038|125572|125228.6|125364.7|124930.6|12
1584967200000|2020-03-23 12:40:00|125490|125055.9|125460.8|125026.7|125572|125055.9|125257.5|124928|11
1584967500000|2020-03-23 12:45:00|125417.3|124983.2|125417.1|124982.9|125464.2|125030.1|125315|124901.2|13
1584967800000|2020-03-23 12:50:00|125312.1|124917|125396.7|124962.5|125415|124980.9|125263.5|124884.4|14
1584968100000|2020-03-23 12:55:00|125316.6|124940|125354|124933.4|125414.4|124980.3|125316.6|124882.5|8
1584968400000|2020-03-23 13:00:00|125353|124936|125130.5|124867.5|125354|124959.5|125101.1|124829.5|12
1584968700000|2020-03-23 13:05:00|125136.9|124870.8|125206.6|124940.5|125206.6|124940.5|125130.5|124868|25
1584969000000|2020-03-23 13:10:00|125234.7|124968.6|125451.7|125184.5|125491.7|125219.5|125234.7|124968.6|19
1584969300000|2020-03-23 13:15:00|125485.5|125179.5|125460.7|125199.5|125536.7|125264.5|125449.5|125179.5|11
1584969600000|2020-03-23 13:20:00|125505.9|125219.5|125492.5|125183.5|125591.4|125322.5|125449.9|125179.5|27
1584969900000|2020-03-23 13:25:00|125464|125223.5|125662|125398.5|125662|125398.5|125464|125223.5|36
1584970200000|2020-03-23 13:30:00|125663|125452.5|125732.5|125452.5|125771|125452.5|125662.5|125452.5|16
1584970500000|2020-03-23 13:35:00|125752.5|125423.5|125842.5|125533.5|125942.5|125633.5|125747.5|125423.5|15
1584970800000|2020-03-23 13:40:00|125932.5|125568.9|125942.5|125633.5|125962|125633.5|125872.5|125568.9|14
1584971100000|2020-03-23 13:45:00|125938|125573.5|125783|125474|125941|125573.5|125742.5|125474|18
1584971400000|2020-03-23 13:50:00|125777.5|125468.5|125777.5|125468.5|125777.5|125468.5|125777.5|125468.5|1
1584971700000|2020-03-23 13:55:00|125774.1|125433.5|125643.9|125333.5|125777.5|125433.5|125592.5|125214|23
1584972000000|2020-03-23 14:00:00|125608.9|125298.5|125650.5|125349.5|125663.9|125353.5|125608.9|125298.5|6
1584972300000|2020-03-23 14:05:00|125663.9|125353.5|125604.1|125298.5|125679.1|125373.5|125575.1|125277.5|14
1584972600000|2020-03-23 14:10:00|125659.1|125353.5|125575.1|125277.5|125659.1|125353.5|125575.1|125273.5|12
1584972900000|2020-03-23 14:15:00|125489.1|125183.5|125480.5|125179.5|125617|125323.5|125480.5|125179.5|23
1584973200000|2020-03-23 14:20:00|125530.5|125229.5|125450.5|125149.5|125530.5|125229.5|125450.5|125149.5|3
1584973500000|2020-03-23 14:25:00|125430.5|125129.5|125520.5|125219.5|125520.5|125219.5|125380.5|125099.5|8
1584973800000|2020-03-23 14:30:00|125586|125289.5|125380.5|125079.5|125586|125289.5|125380.5|125079.5|6
1584974100000|2020-03-23 14:35:00|125460.5|125116|125520.5|125219.5|125540.5|125239.5|125460.5|125116|6
1584974400000|2020-03-23 14:40:00|125455.5|125154.5|125390.5|125089.5|125455.5|125154.5|125325.5|125024.5|15
1584974700000|2020-03-23 14:45:00|125400.5|125099.5|125380.5|125079.5|125415.5|125114.5|125380.5|125079.5|5
1584975000000|2020-03-23 14:50:00|125390.5|125089.5|125415.5|125114.5|125415.5|125114.5|125390.5|125089.5|3
1584975300000|2020-03-23 14:55:00|125420.5|125119.5|125575.5|125274.5|125575.5|125274.5|125380.5|125079.5|14
1584975600000|2020-03-23 15:00:00|125588|125287|125630.5|125329.5|125671|125329.5|125575.5|125274.5|6
1584975900000|2020-03-23 15:05:00|125580.5|125279.5|125650.5|125349.5|125650.5|125349.5|125580.5|125279.5|3
1584976200000|2020-03-23 15:10:00|125580.5|125279.5|125626.5|125335|125626.5|125335|125580.5|125279.5|4
1584976500000|2020-03-23 15:15:00|125606.5|125333.5|125626.5|125333.5|125680.5|125379.5|125595.5|125313.5|13
1584976800000|2020-03-23 15:20:00|125680.5|125379.5|125776.5|125483.5|125776.5|125483.5|125680.5|125379.5|4
1584977100000|2020-03-23 15:25:00|125870|125579.5|126349|125735|126475|125741|125850.5|125549.5|23
1584977400000|2020-03-23 15:30:00|126350|125734|126091.5|125814.1|126372|125903.8|126091.5|125732|19
1584977700000|2020-03-23 15:35:00|126113.6|125836.2|126070.5|125787.5|126113.6|125836.2|126030.5|125787.5|7
1584978000000|2020-03-23 15:40:00|126045.5|125759.9|126092.5|125799.5|126092.5|125799.5|126030.5|125759.9|10
1584978300000|2020-03-23 15:45:00|126100.5|125783.8|126125.5|125901.7|126140.1|125940.1|126080.5|125783.8|11
1584978600000|2020-03-23 15:50:00|126170.5|125854.4|126070.5|125814.7|126170.5|125854.4|126060.5|125814.7|14
1584978900000|2020-03-23 15:55:00|126055.6|125780.8|125998.6|125753.6|126055.6|125780.8|125956.5|125753.6|22
1584979200000|2020-03-23 16:00:00|125998.5|125728|125950.5|125657.9|125998.5|125728|125820.5|125547.9|30
1584979500000|2020-03-23 16:05:00|125875.5|125649.5|125927.5|125658.8|125947.5|125667.4|125850.5|125595.5|28
1584979800000|2020-03-23 16:10:00|125932.5|125689|126017.5|125719.5|126017.5|125719.5|125907.5|125663.9|26
1584980100000|2020-03-23 16:15:00|125982.5|125736.9|125967.5|125681.5|126017.5|125739|125967.5|125681.5|12
1584980400000|2020-03-23 16:20:00|125957.5|125719.5|125977.5|125708.7|126017.5|125719.5|125927.5|125681.5|9
1584980700000|2020-03-23 16:25:00|125962.5||125985.5||125987.5||125962.5||6
1584981000000|2020-03-23 16:30:00|125993.2|125737.9|125918|125668.5|126015.2|125737.9|125911|125667.1|26
1584981300000|2020-03-23 16:35:00|125929|125678.5|125985.5|125690.6|126014.1|125719.4|125928|125667.1|12
1584981900000|2020-03-23 16:45:00|125988.5||125941.5||125988.5||125941.5||4
1584982200000|2020-03-23 16:50:00|125985.5||125985.5||125985.5||125985.5||1
1584982500000|2020-03-23 16:55:00|125928.5|125645.1|125835.5|125518.5|125944|125645.1|125751.5|125504.8|23
1584982800000|2020-03-23 17:00:00|125807|125504.8|125807|125554.8|125885.5|125568.5|125807|125504.8|7
1584983100000|2020-03-23 17:05:00|125835.5|125583.5|125821.5|125504.5|125855.5|125583.5|125821.5|125504.5|6
1584983700000|2020-03-23 17:15:00|125818.2|125536.6|125821.5|125536.6|125821.5|125536.6|125818.2|125536.6|3
1584984000000|2020-03-23 17:20:00|125835.5|125527.5|125771.5|125499.1|125835.5|125527.5|125771.5|125499.1|5
1584984300000|2020-03-23 17:25:00|125761.5|125518.5|125751.5|125434.5|125835.5|125518.5|125751.5|125434.5|4
1584984600000|2020-03-23 17:30:00|125681.5|125500.7|125751.5|125476.7|125805.5|125500.7|125681.5|125447.5|9
1584984900000|2020-03-23 17:35:00|125805.5|125488.5|125805.5|125488.5|125805.5|125488.5|125805.5|125488.5|1
1584985200000|2020-03-23 17:40:00|125731.5|125476.7|125782|125488.5|125782|125488.5|125711.5|125476.7|4
1584985500000|2020-03-23 17:45:00|125771.5|125476.7|125631.5|125402.4|125771.5|125476.7|125631.5|125402.4|15
1584985800000|2020-03-23 17:50:00|125635.5|125366.6|125671.5|125412.4|125735.5|125418.5|125621.5|125366.6|9
1584986100000|2020-03-23 17:55:00|125745.5|125428.5|125845.5|125528.5|125845.5|125528.5|125745.5|125428.5|3
1584986400000|2020-03-23 18:00:00|125761.5|125520.4|125905.5|125609.4|125905.5|125690.7|125761.5|125520.4|18
1584986700000|2020-03-23 18:05:00|125861.5||125861.5||125861.5||125861.5||1
1584987000000|2020-03-23 18:10:00|125935.5|125618.5|125945.5|125628.5|125984.8|125628.5|125935.5|125609.4|4
1584987300000|2020-03-23 18:15:00|125888.5|125609.4|125945.5|125686.9|125945.5|125686.9|125888.5|125609.4|3
1584988200000|2020-03-23 18:30:00|125949.7|125650.7|125985.5|125668.5|125985.5|125668.5|125931.5|125650.7|5
1584988500000|2020-03-23 18:35:00|125995.5|125678.5|125995.5|125678.5|125995.5|125678.5|125995.5|125678.5|1
1584988800000|2020-03-23 18:40:00|125948.5|125650.7|125948.5|125650.7|125948.5|125650.7|125948.5|125650.7|1
1584989100000|2020-03-23 18:45:00|125938.5|125662.5|125938.5|125655.1|125938.5|125719.4|125938.5|125655.1|4
1584989400000|2020-03-23 18:50:00|125943.5|125679|125923.5|125657.4|125985.5|125696.8|125923.5|125655.1|8
1584989700000|2020-03-23 18:55:00|125920.2|125651.8|125988.7|125788.7|125988.7|125788.7|125920.2|125651.8|4
1584990000000|2020-03-23 19:00:00|126013.3|125791.9|126015|125719.7|126015|125791.9|126011.3|125719.7|4
1584990600000|2020-03-23 19:10:00|126065|125667|126065|125806.7|126065|125806.7|126065|125667|2
1584990900000|2020-03-23 19:15:00|126063||126055||126063||126055||8
1584991200000|2020-03-23 19:20:00|126026|125772|126060.6|125860.6|126060.6|125860.6|126026|125772|24
1584991500000|2020-03-23 19:25:00|126061.1|125861.1|126061.1|125861.1|126061.1|125861.1|126061.1|125861.1|1
1584991800000|2020-03-23 19:30:00|126051.9|125747.2|125983|125704.2|126070.6|125870.6|125983|125704.2|4
1584992100000|2020-03-23 19:35:00|126008.9|125701|125983|125635|126115|125767|125983|125635|19
1584992400000|2020-03-23 19:40:00|125976.4|125671.7|125976.4|125671.7|125976.4|125687|125976.4|125671.7|4
1584992700000|2020-03-23 19:45:00|126000.4|125717|126002.5|125701|126165|125943.3|125983|125635|11
1584993000000|2020-03-23 19:50:00|126049|125717|126049|125701|126049|125717|126030|125701|16
1584993300000|2020-03-23 19:55:00|126035|125717|126119|125817|126120|125817|125983|125635|34
1585015200000|2020-03-24 02:00:00|125230.4|125130.4|125435.4|125335.4|125455|125355|125230.4|125130.4|136
1585015500000|2020-03-24 02:05:00|125433|125333|125431.2|125331.2|125443|125343|125298.9|125198.9|193
1585015800000|2020-03-24 02:10:00|125431.7|125331.7|125365|125265|125519.2|125388.5|125345.7|125245.7|146
1585016100000|2020-03-24 02:15:00|125366.2|125266.2|125079|124879|125370.1|125270.1|125026|124865|259
1585016400000|2020-03-24 02:20:00|125075|124875|124922.9|124822.9|125087.7|124889.9|124857.3|124717.5|245
1585016700000|2020-03-24 02:25:00|124972.5|124772.5|124801|124701|124989.9|124848.5|124795|124663.3|190
1585017000000|2020-03-24 02:30:00|124799.4|124699.4|124845|124745|124876|124776|124686|124543.8|275
1585017300000|2020-03-24 02:35:00|124857.5|124757.5|124915.4|124815.4|124940.8|124840.8|124781.7|124681.7|153
1585017600000|2020-03-24 02:40:00|124914.4|124814.4|124874|124774|124973|124856.9|124868|124726.4|182
1585017900000|2020-03-24 02:45:00|124872.5|124772.5|124975.5|124775.5|124975.5|124776.4|124773.6|124610|228
1585018200000|2020-03-24 02:50:00|124976|124776|124900.6|124800.6|124978.5|124858|124900.6|124773.5|107
1585018500000|2020-03-24 02:55:00|124899.1|124799.1|124831.1|124731.1|124942.5|124839|124784|124684|196
1585018800000|2020-03-24 03:00:00|124833.1|124733.1|124903.7|124803.7|124941.1|124841.1|124780.1|124680.1|164
1585019100000|2020-03-24 03:05:00|124914|124814|124937.3|124837.3|124965|124841.9|124906.9|124708.7|89
1585019400000|2020-03-24 03:10:00|124940.3|124840.3|124995.4|124895.4|125071.9|124918.4|124905.8|124805.5|148
1585019700000|2020-03-24 03:15:00|125003.2|124903.2|125090.1|124990.1|125102.9|125002.9|125002.1|124862.8|84
1585020000000|2020-03-24 03:20:00|125090.6|124990.6|125201.7|125001.7|125258.5|125158.5|125090.6|124955|207
1585020300000|2020-03-24 03:25:00|125198.7|124998.7|125092.5|124892.5|125199.7|125011.6|125023.7|124882.7|89
1585020600000|2020-03-24 03:30:00|125044.5|124944.5|125096.4|124996.4|125152.4|125004.4|125030.7|124879.2|56
1585020900000|2020-03-24 03:35:00|125097.9|124997.9|125335.8|125235.8|125442.9|125274|125097.9|124980.8|231
1585021200000|2020-03-24 03:40:00|125333.8|125233.8|125336.5|125136.5|125404.5|125233.8|125228|125058.7|189
1585021500000|2020-03-24 03:45:00|125337|125137|125158.5|125058.5|125356.8|125156.8|125144.4|125034|181
1585021800000|2020-03-24 03:50:00|125159|125059|125181.2|125081.2|125215.5|125081.2|125012.5|124903.4|197
1585022100000|2020-03-24 03:55:00|125174.3|125074.3|125180.7|125080.7|125257|125107.5|125118.3|124952.6|148
1585022400000|2020-03-24 04:00:00|125191.4|125091.4|125187.5|125087.5|125236.1|125136.1|125161|125061|90
1585022700000|2020-03-24 04:05:00|125184.7|125084.7|125149.7|125049.7|125230.3|125130.3|125131|125031|120
1585023000000|2020-03-24 04:10:00|125159|125059|125204.3|125104.3|125237.1|125127.5|125151.8|125018|80
1585023300000|2020-03-24 04:15:00|125214.5|125114.5|125200.2|125000.2|125214.5|125114.5|125142.5|124946.4|73
1585023600000|2020-03-24 04:20:00|125162.5|124962.5|125109.2|125009.2|125198.7|125031.5|125086.3|124912.5|188
1585023900000|2020-03-24 04:25:00|125109.7|125009.7|125247|125147|125306.5|125150|125101.2|124977.2|129
1585024200000|2020-03-24 04:30:00|125245|125145|125227|125127|125304|125204|125220.5|125120.5|109
1585024500000|2020-03-24 04:35:00|125229|125129|125104|125004|125229.5|125129.5|125098.5|124998.5|153
1585024800000|2020-03-24 04:40:00|125108|125008|124942.5|124842.5|125124.5|125024.5|124913|124813|185
1585025100000|2020-03-24 04:45:00|124944|124844|125001.2|124901.2|125017.5|124917.5|124935.5|124835.5|119
1585025400000|2020-03-24 04:50:00|125000.2|124900.2|125204.1|125104.1|125297|125158.6|124982.3|124882.3|270
1585025700000|2020-03-24 04:55:00|125205.6|125105.6|125143.6|125043.6|125251.7|125151.7|125143.6|124992.6|183
1585026000000|2020-03-24 05:00:00|125132.9|125032.9|125010.7|124910.7|125132.9|125032.9|124956.9|124856.9|200
1585026300000|2020-03-24 05:05:00|125014.2|124914.2|125020.2|124920.2|125125.1|125025.1|124992.2|124892.2|173
1585026600000|2020-03-24 05:10:00|125021.7|124921.7|124988|124888|125049.8|124949.8|124955.7|124834.5|149
1585026900000|2020-03-24 05:15:00|124985.5|124885.5|125010.6|124910.6|125137.9|125017.5|124971.5|124847.5|180
1585027200000|2020-03-24 05:20:00|125013.4|124913.4|124951.9|124851.9|125052.3|124952.3|124940.9|124838.1|190
1585027500000|2020-03-24 05:25:00|124953.4|124853.4|124852|124752|125031.5|124931.5|124795.3|124695.3|203
1585027800000|2020-03-24 05:30:00|124857.3|124757.3|125123.4|125023.4|125123.4|125023.4|124797.3|124697.3|247
1585028100000|2020-03-24 05:35:00|125118.6|125018.6|125162.6|125062.6|125173.7|125073.7|125083.9|124983.9|146
1585028400000|2020-03-24 05:40:00|125168.8|125068.8|125150|125050|125207|125107|125118.6|125018.6|118
1585028700000|2020-03-24 05:45:00|125144.3|125044.3|125026.7|124926.7|125144.3|125044.3|124974.3|124874.3|199
1585029000000|2020-03-24 05:50:00|125031.5|124931.5|125010|124910|125031.5|124931.5|124924.8|124824.8|75
1585029300000|2020-03-24 05:55:00|125014.4|124914.4|124814.8|124714.8|125035.6|124935.6|124795.3|124695.3|131
1585029600000|2020-03-24 06:00:00|124809|124709|124751.5|124651.5|124830.7|124709|124741.6|124619|214
1585029900000|2020-03-24 06:05:00|124750|124650|124715|124615|124765.8|124665.8|124682.6|124582.6|204
1585030200000|2020-03-24 06:10:00|124709.8|124609.8|124630.1|124530.1|124715.3|124615.3|124619.1|124480.9|166
1585030500000|2020-03-24 06:15:00|124641.9|124541.9|124643.6|124543.6|124699.8|124599.8|124611.2|124511.2|139
1585030800000|2020-03-24 06:20:00|124644.3|124544.3|124797.7|124697.7|124826.8|124726.8|124644.3|124544.3|165
1585031100000|2020-03-24 06:25:00|124801.5|124701.5|124627.3|124527.3|124801.5|124701.5|124591.1|124491.1|210
1585031400000|2020-03-24 06:30:00|124645|124545|124487.1|124387.1|124645|124545|124402.8|124302.8|148
1585031700000|2020-03-24 06:35:00|124467.3|124367.3|124433.6|124333.6|124513.1|124413.1|124433.6|124333.6|32
1585032000000|2020-03-24 06:40:00|124427.1|124327.1|124462.4|124262.4|124462.4|124327.1|124339.4|124178.3|59
1585032300000|2020-03-24 06:45:00|124481.2|124281.2|124407.9|124207.9|124489|124289|124387.5|124187.5|22
1585032600000|2020-03-24 06:50:00|124399.9|124199.9|124374.8|124174.8|124399.9|124207|124278.3|124088.8|54
1585032900000|2020-03-24 06:55:00|124391.1|124191.1|124289.8|124089.8|124393.8|124215.1|124204.6|124004.6|67
1585033200000|2020-03-24 07:00:00|124289.9|124089.9|124416|124216|124437.4|124237.4|124256.4|124056.4|55
1585033500000|2020-03-24 07:05:00|124431.8|124231.8|124458.8|124258.8|124525.1|124325.1|124424.1|124224.1|54
1585033800000|2020-03-24 07:10:00|124448.7|124248.7|124490|124290|124490|124290|124424.4|124224.4|40
1585034100000|2020-03-24 07:15:00|124479.3|124279.3|124510.6|124310.6|124525.9|124325.9|124459.4|124259.4|21
1585034400000|2020-03-24 07:20:00|124506.3|124306.3|124579.3|124379.3|124588.8|124388.8|124486.5|124286.5|31
1585034700000|2020-03-24 07:25:00|124578.8|124378.8|124585.9|124385.9|124625.4|124425.4|124402.2|124276.1|75
1585035000000|2020-03-24 07:30:00|124522.6|124322.6|124592.1|124392.1|124633|124433|124522.6|124322.6|18
1585035300000|2020-03-24 07:35:00|124617.1|124417.1|124644.7|124444.7|124743.1|124543.1|124552.8|124416.9|35
1585035600000|2020-03-24 07:40:00|124659.2|124459.2|124548.5|124348.5|124669.7|124469.7|124485.1|124290.2|29
1585035900000|2020-03-24 07:45:00|124565.2|124365.2|124552.3|124352.3|124576.2|124376.2|124519.2|124319.2|17
1585036200000|2020-03-24 07:50:00|124529.6|124329.6|124467.7|124267.7|124530.8|124330.8|124467.7|124267.7|11
1585036500000|2020-03-24 07:55:00|124462.7|124262.7|124476.3|124276.3|124564.3|124364.3|124462.7|124262.7|35
1585036800000|2020-03-24 08:00:00|124478.8|124278.8|124393.5|124193.5|124503.9|124303.9|124344.6|124144.6|36
1585037100000|2020-03-24 08:05:00|124386.1|124186.1|124251.6|124051.6|124386.1|124186.1|124251.6|124051.6|27
1585037400000|2020-03-24 08:10:00|124278.4|124078.4|124250.4|124050.4|124289.6|124089.6|124250.4|124050.4|17
1585037700000|2020-03-24 08:15:00|124255.4|124055.4|124156|123956|124271.7|124071.7|124111.9|123911.9|29
1585038000000|2020-03-24 08:20:00|124156.5|123956.5|124205.8|124005.8|124251.5|124051.5|124156.5|123956.5|38
1585038300000|2020-03-24 08:25:00|124198.8|123998.8|124299.3|124099.3|124304.3|124104.3|124198.8|123998.8|15
1585038600000|2020-03-24 08:30:00|124291.4|124091.4|124371.9|124171.9|124371.9|124171.9|124219.8|124019.8|21
1585038900000|2020-03-24 08:35:00|124357.4|124157.4|124242.2|124042.2|124357.4|124157.4|124242.2|124042.2|18
1585039200000|2020-03-24 08:40:00|124212.6|124012.6|124185.6|123985.6|124212.6|124012.6|124153|123953|7
1585039500000|2020-03-24 08:45:00|124217.7|124017.7|124267.2|124067.2|124267.2|124067.2|124217.7|124017.7|5
1585039800000|2020-03-24 08:50:00|124235.3|124035.3|124339.7|124139.7|124339.7|124139.7|124225.4|124025.4|18
1585040100000|2020-03-24 08:55:00|124339.2|124139.2|124285|124085|124339.2|124139.2|124224.4|124024.4|10
1585040400000|2020-03-24 09:00:00|124272.3|124072.3|124278.1|124078.1|124288|124088|124212.8|124012.8|5
1585040700000|2020-03-24 09:05:00|124289.1|124089.1|124276.1|124076.1|124289.1|124089.1|124276.1|124076.1|2
1585041000000|2020-03-24 09:10:00|124225.5|124025.5|124204.4|124004.4|124225.5|124025.5|124204.4|124004.4|3
1585041300000|2020-03-24 09:15:00|124178.2|123978.2|124127|123927|124217|123978.2|124100|123879.9|10
1585041600000|2020-03-24 09:20:00|124163.3|123963.3|124163.3|123963.3|124163.3|123963.3|124163.3|123963.3|1
1585041900000|2020-03-24 09:25:00|124123.2|123923.2|124123.2|123923.2|124123.2|123923.2|124123.2|123923.2|1
1585042200000|2020-03-24 09:30:00|124130.8|123930.8|124080.4|123880.4|124177.7|123977.7|124058.7|123858.7|5
1585042500000|2020-03-24 09:35:00|124125.2|123925.2|124063.6|123863.6|124238.2|124038.2|124063.6|123863.6|7
1585042800000|2020-03-24 09:40:00|124107.2|123907.2|124061|123861|124112.4|123912.4|124061|123861|5
1585043100000|2020-03-24 09:45:00|124071|123871|123967|123767|124072|123872|123966|123766|10
1585043400000|2020-03-24 09:50:00|123965.2|123765.2|123726.7|123482.7|123965.2|123765.2|123707|123482.7|20
1585043700000|2020-03-24 09:55:00|123752|123514.5|123780.4|123489.5|123780.4|123514.5|123685.2|123441.3|10
1585044000000|2020-03-24 10:00:00|123775.9|123531.9|123834.2|123590.2|123834.2|123590.2|123775.9|123531.9|3
1585044600000|2020-03-24 10:10:00|123821|123540|123640.3|123396.3|123821|123540|123562.9|123319|20
1585044900000|2020-03-24 10:15:00|123657.3|123397.5|123733.5|123489.6|123779.6|123535.7|123657.3|123396.3|12
1585045200000|2020-03-24 10:20:00|123688.6|123444.6|123667.5|123467.5|123688.6|123470|123637.1|123437.1|13
1585045500000|2020-03-24 10:25:00|123665.1|123465.1|123625.5|123425.5|123665.1|123465.1|123606|123405.9|13
1585045800000|2020-03-24 10:30:00|123644.9|123444.9|123699.9|123499.9|123752.9|123552.9|123644.9|123444.9|12
1585046100000|2020-03-24 10:35:00|123695.8|123495.8|123660.7|123460.7|123695.8|123495.8|123623.6|123423.6|4
1585046700000|2020-03-24 10:45:00|123678.5|123478.5|123678.5|123478.5|123678.5|123478.5|123678.5|123478.5|1
1585047000000|2020-03-24 10:50:00|123698.5|123498.5|123698.5|123498.5|123698.5|123498.5|123698.5|123498.5|1
1585047600000|2020-03-24 11:00:00|123684.2|123481.7|123681.4|123478.8|123701.9|123499.4|123681.4|123478.8|3
1585047900000|2020-03-24 11:05:00|123701.9|123499.4|123730.5|123528|123777.5|123574.9|123701.9|123499.4|11
1585048200000|2020-03-24 11:10:00|123773.1|123570.6|123791.3|123474.9|123791.3|123571.6|123710.9|123462.7|13
1585048500000|2020-03-24 11:15:00|123797.5|123488|123777.5|123520|123874.9|123560|123777.5|123482.4|27
1585048800000|2020-03-24 11:20:00|123875.9|123530|123896.2|123655|123896.2|123655|123872.5|123519|8
1585049100000|2020-03-24 11:25:00|123902.5|123660|123847|123518.5|123963.5|123660|123811.3|123517|34
1585049400000|2020-03-24 11:30:00|123879.4|123523.9|123879.4|123523.9|123879.4|123523.9|123879.4|123523.9|1
1585049700000|2020-03-24 11:35:00|123827.6|123507.4|123827.6|123507.4|123827.6|123507.4|123827.6|123507.4|1
1585050000000|2020-03-24 11:40:00|123857.2|123500.9|123865|123528.7|123879.4|123528.7|123850.1|123500.9|31
1585050300000|2020-03-24 11:45:00|123852.5|123529|123865|123527.8|123865|123529|123852.5|123527.8|3
1585050600000|2020-03-24 11:50:00|123852.5|123530|123892.5|123602.8|123903.7|123602.8|123852.5|123527.8|17
1585050900000|2020-03-24 11:55:00|123897.5|123548|123852.5|123551|123897.5|123574|123832.5|123501|74
1585051200000|2020-03-24 12:00:00|123872.5|123553|124014|123640|124014|123640|123847.5|123530|76
1585051500000|2020-03-24 12:05:00|124013|123639|123992.5|123690|124105.5|123731.5|123947.5|123636|127
1585051800000|2020-03-24 12:10:00|124019.9|123730|123997.5|123710|124142|123780|123997.5|123710|67
1585052100000|2020-03-24 12:15:00|124068|123756|124052.5|123760|124079.9|123780|124037.5|123730|77
1585052400000|2020-03-24 12:20:00|124062.5|123780|124170|123842|124170|123844|124052.5|123770|64
1585052700000|2020-03-24 12:25:00|124172|123841|124041|123761|124172|123850|124039|123748|57
1585053000000|2020-03-24 12:30:00|124051|123771|124168|123827|124168.8|123848|124051|123771|42
1585053300000|2020-03-24 12:35:00|124128|123822|124090|123795|124145|123826|124090|123788|33
1585053600000|2020-03-24 12:40:00|124077|123776|124120|123838|124120|123838|124077|123769|20
1585053900000|2020-03-24 12:45:00|124110|123837|124152|123862|124170|123872|124078|123798|36
1585054200000|2020-03-24 12:50:00|124172|123872|124096|123762|124201|123910|124029|123749|76
1585054500000|2020-03-24 12:55:00|124115.8|123761|124106.3|123751.3|124115.9|123761|124106.3|123736.3|33
1585054800000|2020-03-24 13:00:00|124141.6|123767.6|124009|123657|124145.6|123771.6|124009|123657|52
1585055100000|2020-03-24 13:05:00|123991|123659|124018.1|123699|124042.1|123700|123991|123658|115
1585055400000|2020-03-24 13:10:00|124013.1|123700|123974.7|123643|124013.1|123700|123941.6|123605|66
1585055700000|2020-03-24 13:15:00|123974.4|123618|123774.1|123550|123974.4|123618|123774.1|123550|69
1585056000000|2020-03-24 13:20:00|123777.1|123549|123764.1|123556|123777.1|123573|123762.1|123546|11
1585056300000|2020-03-24 13:25:00|123803.6|123603.6|123760.1|123560.1|123803.6|123603.6|123756|123556|7
1585056600000|2020-03-24 13:30:00|123740.1|123540.1|123779.7|123579.7|123808|123580.1|123730.1|123477|78
1585056900000|2020-03-24 13:35:00|123784.7|123584.7|123784.7|123584.7|123809.6|123609.6|123755|123505|40
1585057200000|2020-03-24 13:40:00|123720.9|123520.9|123820|123547.2|123827|123584.7|123720.9|123520.9|17
1585057500000|2020-03-24 13:45:00|123821|123589.7|123729.7|123529.7|123821|123589.7|123680.4|123480.4|31
1585057800000|2020-03-24 13:50:00|123714.6|123514.6|123669.6|123469.6|123714.6|123514.6|123667.1|123467.1|12
1585058100000|2020-03-24 13:55:00|123674.6|123474.6|123674|123474|123686.8|123486.8|123656.8|123456.8|16
1585058400000|2020-03-24 14:00:00|123681.8|123481.8|123681.8|123481.8|123681.8|123481.8|123681.8|123481.8|1
1585058700000|2020-03-24 14:05:00|123686.8|123486.8|123696.8|123496.8|123706.8|123506.8|123676.9|123476.9|8
1585059000000|2020-03-24 14:10:00|123691.8|123491.8|123740.1|123540.1|123747.3|123547.3|123676.9|123476.9|20
1585059300000|2020-03-24 14:15:00|123730.9|123530.9|123713.2|123513.2|123775.1|123575.1|123690|123490|26
1585059600000|2020-03-24 14:20:00|123725|123525|123695|123495|123725|123525|123692.5|123492.5|7
1585059900000|2020-03-24 14:25:00|123730.1|123530.1|123685|123485|123740.1|123540.1|123677.5|123477.5|10
1585060200000|2020-03-24 14:30:00|123692.5|123492.5|123695|123495|123695|123495|123685|123485|8
1585060500000|2020-03-24 14:35:00|123730.1|123530.1|123720.1|123520.1|123730.1|123530.1|123720.1|123520.1|7
1585060800000|2020-03-24 14:40:00|123730.1|123530.1|123730.1|123530.1|123730.1|123530.1|123730.1|123530.1|1
1585061100000|2020-03-24 14:45:00|123745.1|123545.1|123745|123545|123747.5|123547.5|123735.1|123535.1|4
1585061400000|2020-03-24 14:50:00|123760|123560|123760.1|123560.1|123795|123595|123760|123560|9
1585061700000|2020-03-24 14:55:00|123730|123530|123745|123545|123755|123555|123730|123530|5
1585062000000|2020-03-24 15:00:00|123740.1|123540.1|123765.1|123565.1|123782.5|123582.5|123740.1|123540.1|7
1585062300000|2020-03-24 15:05:00|123782.5|123582.5|123775|123575|123815|123615|123760.1|123560.1|8
1585062600000|2020-03-24 15:10:00|123760.1|123560.1|123760.1|123560.1|123760.1|123560.1|123740|123540|5
1585062900000|2020-03-24 15:15:00|123765.1|123565.1|123760.1|123560.1|123790.1|123590.1|123760.1|123560.1|20
1585063200000|2020-03-24 15:20:00|123765.1|123565.1|123740.1|123540.1|123813.5|123613.5|123740.1|123540.1|14
1585063500000|2020-03-24 15:25:00|123745|123545|123762.6|123510|123767.6|123545|123695|123486|18
1585063800000|2020-03-24 15:30:00|123720.1|123509|123790.1|123590.1|123810|123610|123720.1|123509|18
1585064100000|2020-03-24 15:35:00|123785.1|123585.1|123760.1|123560.1|123795.1|123595.1|123760.1|123560.1|10
1585064400000|2020-03-24 15:40:00|123755.1|123555.1|123735.1|123535.1|123755.1|123555.1|123715|123515|12
1585064700000|2020-03-24 15:45:00|123750.1|123550.1|123705|123505|123755.1|123555.1|123705|123505|11
1585065000000|2020-03-24 15:50:00|123750.1|123550.1|123710|123510|123750.1|123550.1|123706.5|123506.5|9
1585065300000|2020-03-24 15:55:00|123715|123515|123680.1|123480.1|123715|123515|123680.1|123480.1|20
1585065600000|2020-03-24 16:00:00|123715|123515|123635|123435|123725|123525|123635|123435|21
1585065900000|2020-03-24 16:05:00|123640|123440|123540.9|123340.9|123640|123440|123445.7|123245.7|23
1585066200000|2020-03-24 16:10:00|123526.9|123326.9|123550|123350|123550|123350|123520.1|123320.1|6
1585066500000|2020-03-24 16:15:00|123560|123360|123548.2|123348.2|123570|123370|123538.2|123338.2|7
1585066800000|2020-03-24 16:20:00|123558.3|123358.3|123458.2|123258.2|123558.3|123358.3|123458.2|123258.2|6
1585067100000|2020-03-24 16:25:00|123453.2|123253.2|123458.3|123258.3|123458.3|123258.3|123423.2|123223.2|5
1585067400000|2020-03-24 16:30:00|123458.2|123258.2|123448.1|123248.1|123478.2|123278.2|123423.1|123223.1|8
1585067700000|2020-03-24 16:35:00|123439.6|123239.6|123439.6|123239.6|123464.6|123264.6|123439.6|123239.6|3
1585068000000|2020-03-24 16:40:00|123444.6|123244.6|123444.6|123244.6|123444.6|123244.6|123444.6|123244.6|1
1585068300000|2020-03-24 16:45:00|123449.6|123249.6|123439.6|123239.6|123449.6|123249.6|123439.6|123239.6|3
1585068600000|2020-03-24 16:50:00|123444.6|123244.6|123444.6|123244.6|123444.6|123244.6|123444.6|123244.6|1
1585068900000|2020-03-24 16:55:00|123434.7|123234.7|123497.9|123261|123497.9|123261|123419.7|123191.6|12
1585069200000|2020-03-24 17:00:00|123453.5|123253.5|123424.6|123224.6|123454.7|123254.7|123418.3|123205.9|20
1585069500000|2020-03-24 17:05:00|123434.6|123234.6|123507.1|123307.1|123524.5|123324.5|123434.6|123228.4|17
1585069800000|2020-03-24 17:10:00|123526.2|123326.2|123514.7|123314.7|123554.7|123354.7|123484.7|123284.7|25
1585070100000|2020-03-24 17:15:00|123539.7|123339.7|123525.7|123325.7|123564.7|123364.7|123525.6|123325.6|22
1585070400000|2020-03-24 17:20:00|123529.7|123329.7|123554.7|123354.7|123600.8|123389.6|123529.6|123329.6|19
1585070700000|2020-03-24 17:25:00|123549.7|123349.7|123549.7|123349.7|123554.7|123354.7|123539.7|123339.7|9
1585071000000|2020-03-24 17:30:00|123544.7|123344.7|123529.6|123329.6|123549.7|123349.7|123520.8|123308.4|6
1585071300000|2020-03-24 17:35:00|123550.8|123338.4|123529.6|123329.6|123550.8|123338.4|123529.6|123329.6|2
1585071600000|2020-03-24 17:40:00|123534.6|123334.6|123514.7|123314.7|123560.8|123348.4|123514.7|123314.7|6
1585071900000|2020-03-24 17:45:00|123509.7|123309.7|123536.9|123336.9|123543.1|123336.9|123478.3|123277.8|6
1585072200000|2020-03-24 17:50:00|123510.8|123298.4|123509.7|123309.7|123549.7|123349.7|123509.7|123298.4|20
1585072500000|2020-03-24 17:55:00|123524.7|123324.7|123559.7|123359.7|123583.1|123383.1|123480.8|123268.4|10
1585072800000|2020-03-24 18:00:00|123562.9|123362.9|123564.7|123364.7|123569.7|123369.7|123562.9|123362.9|4
1585073100000|2020-03-24 18:05:00|123589.6|123389.6|123629.7|123429.7|123632.2|123432.2|123579.7|123379.7|12
1585073400000|2020-03-24 18:10:00|123619.7|123419.7|123614.6|123414.6|123629.7|123429.7|123560.8|123348.4|20
1585073700000|2020-03-24 18:15:00|123619.6|123419.6|123536.1|123336.1|123619.6|123419.6|123536.1|123336.1|12
1585074000000|2020-03-24 18:20:00|123549.7|123349.7|123515.1|123315.1|123549.7|123349.7|123515.1|123315.1|13
1585074300000|2020-03-24 18:25:00|123510.1|123310.1|123510.1|123310.1|123510.1|123310.1|123510.1|123310.1|1
1585074900000|2020-03-24 18:35:00|123515.1|123315.1|123515.1|123315.1|123515.1|123315.1|123515.1|123315.1|1
1585075200000|2020-03-24 18:40:00|123520.1|123320.1|123480.1|123280.1|123520.1|123320.1|123465|123265|7
1585075500000|2020-03-24 18:45:00|123485|123285|123480.1|123280.1|123490|123290|123465|123265|5
1585075800000|2020-03-24 18:50:00|123490.1|123290.1|123495|123295|123510.1|123310.1|123480|123280|12
1585076100000|2020-03-24 18:55:00|123500|123300|123425.1|123225.1|123515|123315|123425.1|123225.1|25
1585076400000|2020-03-24 19:00:00|123420.1|123220.1|123375.1|123175.1|123420.1|123220.1|123340|123140|16
1585076700000|2020-03-24 19:05:00|123370.1|123170.1|123375.1|123175.1|123375.1|123175.1|123350.1|123150.1|6
1585077000000|2020-03-24 19:10:00|123419|123202.5|123492|123262.5|123492|123262.5|123419|123202.5|5
1585077300000|2020-03-24 19:15:00|123492.5||123492.5||123492.5||123492.5||1
1585077900000|2020-03-24 19:25:00|123487.5|123257.5|123462.5|123232.5|123487.5|123257.5|123437.5|123207.5|5
1585078200000|2020-03-24 19:30:00|123492.5|123262.5|123457.5|123227.5|123492.5|123262.5|123457.5|123227.5|3
1585078500000|2020-03-24 19:35:00|123420|123190|123425.1|123225.1|123452.5|123237.5|123395.1|123190|21
1585078800000|2020-03-24 19:40:00|123412.5|123212.5|123375|123175|123420.1|123220.1|123360.1|123160.1|10
1585079100000|2020-03-24 19:45:00|123370|123170|123410.1|123210.1|123420|123220|123370|123157.5|7
1585079400000|2020-03-24 19:50:00|123410|123210|123405|123205|123410|123210|123405|123205|2
1585079700000|2020-03-24 19:55:00|123355|123155|123335.1|123135.1|123427.5|123227.5|123325.1|123125.1|32
1585101600000|2020-03-25 02:00:00|122742.4|122642.4|122672.4|122572.4|122742.4|122642.4|122643.9|122543.9|164
1585101900000|2020-03-25 02:05:00|122670.9|122570.9|122700.5|122600.5|122789.5|122635|122660.8|122527.1|160
1585102200000|2020-03-25 02:10:00|122708.4|122608.4|122770.3|122670.3|122775.2|122675.2|122690|122590|166
1585102500000|2020-03-25 02:15:00|122765.2|122665.2|122764.9|122664.9|122777.9|122677.9|122711.1|122611.1|126
1585102800000|2020-03-25 02:20:00|122773.7|122673.7|122755.8|122655.8|122821.3|122721.3|122754.3|122654.3|139
1585103100000|2020-03-25 02:25:00|122759.3|122659.3|122703.1|122603.1|122761.8|122661.8|122683.5|122583.5|131
1585103400000|2020-03-25 02:30:00|122704.6|122604.6|122842.3|122742.3|122888.6|122788.6|122704.6|122604.6|168
1585103700000|2020-03-25 02:35:00|122843.8|122743.8|122851.1|122751.1|122887.8|122787.8|122789.8|122689.8|190
1585104000000|2020-03-25 02:40:00|122861|122761|122754.5|122654.5|122861|122761|122749|122649|150
1585104300000|2020-03-25 02:45:00|122747|122647|122533.5|122433.5|122763.5|122663.5|122533.5|122433.5|131
1585104600000|2020-03-25 02:50:00|122514.3|122414.3|122525|122425|122662|122516|122497.9|122354.7|189
1585104900000|2020-03-25 02:55:00|122524|122424|122618.5|122518.5|122618.5|122518.5|122499.7|122368.5|133
1585105200000|2020-03-25 03:00:00|122617.1|122517.1|122704.7|122604.7|122724.3|122624.3|122607.9|122504.7|121
1585105500000|2020-03-25 03:05:00|122709.9|122609.9|122713.3|122613.3|122719.9|122619.9|122581.9|122481.9|131
1585105800000|2020-03-25 03:10:00|122710.3|122610.3|122685.5|122585.5|122764.7|122664.7|122676.9|122576.9|99
1585106100000|2020-03-25 03:15:00|122688.5|122588.5|122716.2|122616.2|122721.9|122621.9|122619.7|122519.7|150
1585106400000|2020-03-25 03:20:00|122701.5|122601.5|122664.5|122564.5|122723.1|122623.1|122656.5|122556.5|67
1585106700000|2020-03-25 03:25:00|122663.5|122563.5|122674|122574|122691.1|122591.1|122618|122518|73
1585107000000|2020-03-25 03:30:00|122664.4|122564.4|122667.5|122567.5|122667.5|122567.5|122588.1|122488.1|90
1585107300000|2020-03-25 03:35:00|122666|122566|122607.1|122507.1|122745|122591.9|122598.1|122498.1|84
1585107600000|2020-03-25 03:40:00|122605.1|122505.1|122589.3|122489.3|122633.5|122533.5|122545.2|122445.2|93
1585107900000|2020-03-25 03:45:00|122587.3|122487.3|122593.4|122493.4|122642.5|122542.5|122566.9|122466.9|129
1585108200000|2020-03-25 03:50:00|122593.9|122493.9|122689|122589|122692.8|122592.8|122577.8|122477.8|137
1585108500000|2020-03-25 03:55:00|122687.5|122587.5|122628.9|122528.9|122760.5|122660.5|122628.9|122528.9|167
1585108800000|2020-03-25 04:00:00|122616.1|122516.1|122699.3|122599.3|122714.5|122614.5|122610.8|122510.8|85
1585109100000|2020-03-25 04:05:00|122713.3|122613.3|122690.3|122590.3|122723.2|122623.2|122680.9|122580.9|104
1585109400000|2020-03-25 04:10:00|122691.3|122591.3|122659.6|122559.6|122736.1|122636.1|122659.6|122559.6|109
1585109700000|2020-03-25 04:15:00|122657.6|122557.6|122620.8|122520.8|122666.6|122566.6|122613.4|122513.4|90
1585110000000|2020-03-25 04:20:00|122619.3|122519.3|122684.3|122584.3|122684.6|122584.6|122614.9|122514.9|75
1585110300000|2020-03-25 04:25:00|122682.8|122582.8|122676|122576|122714.6|122614.6|122611.1|122511.1|146
1585110600000|2020-03-25 04:30:00|122673.5|122573.5|122723|122623|122736.7|122636.7|122668.7|122568.7|157
1585110900000|2020-03-25 04:35:00|122734.1|122634.1|122753.3|122653.3|122757.7|122657.7|122710.8|122610.8|85
1585111200000|2020-03-25 04:40:00|122753.8|122653.8|122874.7|122774.7|122918.4|122818.4|122740.1|122640.1|138
1585111500000|2020-03-25 04:45:00|122875.2|122775.2|122929.7|122829.7|122997.7|122897.7|122863.5|122763.5|152
1585111800000|2020-03-25 04:50:00|122928.2|122828.2|122848.7|122748.7|122973.5|122873.5|122813.1|122713.1|201
1585112100000|2020-03-25 04:55:00|122847.3|122747.3|122667.2|122467.2|122885.5|122785.5|122549.7|122391.2|175
1585112400000|2020-03-25 05:00:00|122622.2|122522.2|122622|122522|122713.3|122613.3|122434.6|122279.2|321
1585112700000|2020-03-25 05:05:00|122635.5|122535.5|122566.2|122466.2|122635.5|122535.5|122539.5|122439.5|225
1585113000000|2020-03-25 05:10:00|122564.7|122464.7|122652|122552|122680.8|122580.8|122505.5|122405.5|268
1585113300000|2020-03-25 05:15:00|122657.4|122557.4|122819.8|122719.8|122847.1|122747.1|122607|122507|252
1585113600000|2020-03-25 05:20:00|122831.3|122731.3|122751.3|122651.3|122870.5|122770.5|122740.8|122640.8|211
1585113900000|2020-03-25 05:25:00|122757.2|122657.2|122634.9|122534.9|122769.1|122669.1|122595.3|122495.3|238
1585114200000|2020-03-25 05:30:00|122635.9|122535.9|122638|122538|122725.3|122625.3|122621.9|122521.9|192
1585114500000|2020-03-25 05:35:00|122647.3|122547.3|122517|122417|122651|122551|122496.2|122396.2|220
1585114800000|2020-03-25 05:40:00|122520.5|122420.5|122508.4|122408.4|122544.2|122444.2|122479.6|122379.6|152
1585115100000|2020-03-25 05:45:00|122499.8|122399.8|122690.9|122590.9|122760.6|122660.6|122499.8|122399.8|222
1585115400000|2020-03-25 05:50:00|122680.2|122580.2|122583.6|122483.6|122680.2|122580.2|122563.2|122463.2|141
1585115700000|2020-03-25 05:55:00|122582.4|122482.4|122561.3|122461.3|122692.7|122592.7|122521.5|122421.5|238
1585116000000|2020-03-25 06:00:00|122560.8|122460.8|122423.7|122323.7|122573.7|122473.7|122422.1|122322.1|235
1585116300000|2020-03-25 06:05:00|122420.8|122320.8|122458.3|122358.3|122505.7|122405.7|122392.5|122292.5|207
1585116600000|2020-03-25 06:10:00|122466.7|122366.7|122507.9|122407.9|122518.3|122418.3|122448.9|122348.9|155
1585116900000|2020-03-25 06:15:00|122504.9|122404.9|122544|122444|122550.6|122450.6|122429.3|122329.3|161
1585117200000|2020-03-25 06:20:00|122543.5|122443.5|122385.4|122285.4|122553.1|122453.1|122349.5|122183.5|192
1585117500000|2020-03-25 06:25:00|122381.5|122281.5|122644.5|122544.5|122662|122562|122380.5|122280.5|208
1585117800000|2020-03-25 06:30:00|122645.5|122545.5|122652.6|122552.6|122683|122583|122596.2|122477.5|110
1585118100000|2020-03-25 06:35:00|122651.6|122551.6|122664.5|122564.5|122698|122564.5|122615.1|122474.8|39
1585118400000|2020-03-25 06:40:00|122668.5|122568.5|122657.5|122557.5|122676.2|122576.2|122652.6|122552.6|22
1585118700000|2020-03-25 06:45:00|122660.5|122560.5|122703.8|122603.8|122703.8|122603.8|122660.5|122560.5|27
1585119000000|2020-03-25 06:50:00|122696.3|122596.3|122725.4|122625.4|122732.7|122632.7|122662|122562|35
1585119300000|2020-03-25 06:55:00|122735.7|122635.7|122744.2|122644.2|122810.5|122710.5|122716.6|122616.6|60
1585119600000|2020-03-25 07:00:00|122730.8|122630.8|122785.5|122585.5|122799.2|122630.8|122684.1|122563.8|24
1585119900000|2020-03-25 07:05:00|122786|122586|122733.1|122533.1|122786|122586|122718.6|122518.6|34
1585120200000|2020-03-25 07:10:00|122734.1|122534.1|122672.9|122572.9|122734.1|122572.9|122648.4|122473.7|42
1585120500000|2020-03-25 07:15:00|122732.6|122532.6|122854|122654|122854|122672|122689.3|122532.6|31
1585120800000|2020-03-25 07:20:00|122852.7|122652.7|122816.7|122716.7|122852.7|122716.7|122776.3|122634.1|24
1585121100000|2020-03-25 07:25:00|122821|122721|122806.5|122706.5|122821|122721|122772|122672|31
1585121400000|2020-03-25 07:30:00|122799|122699|122998.1|122798.1|123006.1|122806.1|122799|122670.5|36
1585121700000|2020-03-25 07:35:00|123009.5|122809.5|123056.4|122856.4|123087|122919|123009.5|122809.5|40
1585122000000|2020-03-25 07:40:00|123055.9|122855.9|123276.3|123076.3|123276.3|123076.3|123055.9|122855.9|34
1585122300000|2020-03-25 07:45:00|123290.1|123090.1|123181.3|122981.3|123290.1|123090.1|123152.4|122952.4|88
1585122600000|2020-03-25 07:50:00|123178.8|122978.8|123136.7|122936.7|123178.8|122978.8|123129.6|122929.6|32
1585122900000|2020-03-25 07:55:00|123136.2|122936.2|123084.1|122884.1|123136.2|122936.2|123036.5|122836.5|87
1585123200000|2020-03-25 08:00:00|123085.6|122885.6|123256.2|123056.2|123256.2|123056.2|123081.2|122881.2|28
1585123500000|2020-03-25 08:05:00|123321.5|123121.5|123313.5|123113.5|123365.8|123165.8|123288.3|123088.3|46
1585123800000|2020-03-25 08:10:00|123307.9|123107.9|123204|123004|123309.3|123109.3|123191.5|122991.5|20
1585124100000|2020-03-25 08:15:00|123190.9|122990.9|123217.6|123017.6|123225.7|123025.7|123190.9|122990.9|5
1585124400000|2020-03-25 08:20:00|123196.4|122996.4|123079.3|122879.3|123200.2|123000.2|123071.8|122871.8|12
1585124700000|2020-03-25 08:25:00|123041|122841|123035.2|122835.2|123069.3|122869.3|123016.3|122816.3|14
1585125000000|2020-03-25 08:30:00|123024.3|122824.3|122999.7|122799.7|123084.6|122884.6|122999.7|122799.7|8
1585125300000|2020-03-25 08:35:00|122988|122788|123056.5|122856.5|123056.5|122856.5|122963.5|122763.5|42
1585125600000|2020-03-25 08:40:00|123057|122857|123060.5|122860.5|123154.8|122954.8|123057|122857|18
1585125900000|2020-03-25 08:45:00|123059.5|122859.5|122962.3|122762.3|123136.1|122936.1|122948.9|122748.9|52
1585126200000|2020-03-25 08:50:00|122963.8|122763.8|122894.9|122694.9|122966.3|122766.3|122879.3|122679.3|42
1585126500000|2020-03-25 08:55:00|122868|122668|122825.6|122625.6|122872.5|122672.5|122783|122583|31
1585126800000|2020-03-25 09:00:00|122791.3|122591.3|122654.6|122454.6|122791.3|122591.3|122654.6|122454.6|65
1585127100000|2020-03-25 09:05:00|122677.1|122477.1|122656.4|122456.4|122724.9|122524.9|122656.4|122456.4|9
1585127400000|2020-03-25 09:10:00|122653.9|122453.9|122659|122459|122684.1|122484.1|122653.9|122453.9|19
1585127700000|2020-03-25 09:15:00|122631.5|122431.5|122691.8|122491.8|122735.6|122535.6|122629|122429|27
1585128000000|2020-03-25 09:20:00|122721.5|122521.5|122693.1|122493.1|122721.5|122521.5|122693.1|122493.1|7
1585128300000|2020-03-25 09:25:00|122719.3|122519.3|122712.4|122512.4|122735.9|122535.9|122712.4|122512.4|10
1585128600000|2020-03-25 09:30:00|122722.1|122522.1|122798.2|122598.2|122798.2|122598.2|122722.1|122522.1|13
1585128900000|2020-03-25 09:35:00|122784.2|122584.2|122683.5|122483.5|122798.2|122598.2|122683.5|122483.5|16
1585129200000|2020-03-25 09:40:00|122673.8|122473.8|122557.5|122357.5|122682.5|122482.5|122504.3|122304.3|22
1585129500000|2020-03-25 09:45:00|122531|122331|122545.2|122345.2|122545.2|122345.2|122507.7|122307.7|8
1585129800000|2020-03-25 09:50:00|122568.2|122368.2|122638|122438|122638|122438|122546|122346|5
1585130100000|2020-03-25 09:55:00|122602.6|122402.6|122682.7|122482.7|122684.2|122484.2|122602.6|122402.6|7
1585130400000|2020-03-25 10:00:00|122654.6|122454.6|122700|122500|122700|122500|122654.6|122454.6|3
1585130700000|2020-03-25 10:05:00|122707.2|122507.2|122707.2|122507.2|122707.2|122507.2|122707.2|122507.2|1
1585131300000|2020-03-25 10:15:00|122723.6|122523.6|122801.1|122601.1|122932.5|122732.5|122723.6|122523.6|20
1585131900000|2020-03-25 10:25:00|122810.6|122610.6|122762.3|122562.3|122810.6|122610.6|122762.3|122562.3|2
1585132200000|2020-03-25 10:30:00|122801.2|122601.2|122861.9|122661.9|122884.4|122684.4|122801.2|122601.2|4
1585132500000|2020-03-25 10:35:00|122879.9|122679.9|122936.1|122736.1|122995|122795|122863|122663|8
1585132800000|2020-03-25 10:40:00|122977.3|122777.3|123082.7|122882.7|123082.7|122882.7|122977.3|122777.3|7
1585133100000|2020-03-25 10:45:00|123143.7|122943.7|123190.5|122990.5|123190.5|122990.5|123143.7|122943.7|2
1585133400000|2020-03-25 10:50:00|123202.5|123002.5|123314.7|123114.7|123314.7|123114.7|123202.5|123002.5|9
1585133700000|2020-03-25 10:55:00|123307.6|123107.6|123318.5|123218.5|123339.1|123226.9|123301.1|123101.1|13
1585134000000|2020-03-25 11:00:00|123341.5|123141.5|123217|123017|123341.5|123141.5|123179.3|122920.7|28
1585134300000|2020-03-25 11:05:00|123186|122986|123128.1|122914.1|123200.5|122986.5|123076.4|122862.3|12
1585134600000|2020-03-25 11:10:00|123144.6|122930.5|123062.3|122850.8|123173.9|122959.8|123000.5|122800.5|37
1585134900000|2020-03-25 11:15:00|123038.9|122827.4|123044|122832.6|123163.7|122952.3|122974.2|122762.7|22
1585135200000|2020-03-25 11:20:00|123023.5|122815|122994.8|122794.8|123023.5|122817.3|122978.3|122778.3|9
1585135500000|2020-03-25 11:25:00|122926.5|122726.5|122878|122678|122926.7|122726.7|122876.3|122676.3|11
1585135800000|2020-03-25 11:30:00|122845.2|122645.2|122871.1|122671.1|122871.1|122671.1|122809.9|122609.9|10
1585136100000|2020-03-25 11:35:00|122896.6|122696.5|122807.5|122607.5|122924.3|122724.3|122796.5|122596.5|31
1585136400000|2020-03-25 11:40:00|122807.8|122607.8|122791.1|122591.1|122819.5|122619.5|122759.3|122559.3|20
1585136700000|2020-03-25 11:45:00|122788.6|122588.6|122821.7|122621.7|122821.7|122621.7|122788.6|122588.6|5
1585137000000|2020-03-25 11:50:00|122799.8|122599.8|122824.3|122624.3|122829.6|122629.6|122799.8|122599.8|12
1585137300000|2020-03-25 11:55:00|122835|122595|122873.7|122614|122918|122683.8|122835|122595|16
1585137600000|2020-03-25 12:00:00||122615||122615||122615||122609.6|7
1585137900000|2020-03-25 12:05:00|122836.4|122621|122836.4|122572.3|122836.4|122625|122836.4|122572.3|6
1585138200000|2020-03-25 12:10:00|122810|122565|122856.5|122615|122856.5|122615|122810|122565|14
1585138500000|2020-03-25 12:15:00|122818.7|122565|122823|122565|122844.2|122580.2|122818.7|122565|4
1585138800000|2020-03-25 12:20:00|122758.3|122558.9|122792.3|122534|122792.3|122558.9|122758.1|122515|11
1585139100000|2020-03-25 12:25:00|122791|122535|122780|122560|122794|122584|122780|122528.2|19
1585139400000|2020-03-25 12:30:00|122785|122542.5|122776|122534|122785|122542.5|122776|122532|5
1585139700000|2020-03-25 12:35:00|122775|122535|122785|122545|122785.3|122545|122775|122535|3
1585140300000|2020-03-25 12:45:00|122855.7|122610|122952|122688|122952|122688|122855.7|122610|28
1585140600000|2020-03-25 12:50:00|122948|122690|122999.6|122735.6|123024.4|122760.4|122931|122690|19
1585140900000|2020-03-25 12:55:00|122975.3|122711.3|122975|122715|122975.3|122719|122966|122711.3|15
1585141200000|2020-03-25 13:00:00|122920|122725.1|122915.5|122715.5|122925.5|122725.5|122915.5|122715.5|5
1585141500000|2020-03-25 13:05:00|122910.5|122710.5|122855.4|122655.4|122910.5|122710.5|122855.4|122655.4|6
1585141800000|2020-03-25 13:10:00|122857.4|122657.4|122847.4|122647.4|122857.4|122657.4|122847.4|122647.4|4
1585142400000|2020-03-25 13:20:00|122823.8|122623.8|122847.4|122647.4|122847.4|122647.4|122823.8|122623.8|2
1585142700000|2020-03-25 13:25:00|122834.1|122634.1|122758.9|122558.9|122852.4|122652.4|122758.9|122558.9|9
1585143000000|2020-03-25 13:30:00|122762.5|122562.5|122763.6|122563.6|122852.4|122652.4|122754.1|122554.1|35
1585143300000|2020-03-25 13:35:00|122763.1|122563.1|122730.9|122530.9|122763.1|122563.1|122714.9|122514.9|22
1585143600000|2020-03-25 13:40:00|122717.5|122517.5|122682.4|122482.4|122762.5|122562.5|122657.7|122457.7|35
1585143900000|2020-03-25 13:45:00|122682.5|122482.5|122703.9|122503.9|122751.5|122551.5|122682.4|122482.4|12
1585144200000|2020-03-25 13:50:00|122705.1|122505.1|122758.2|122558.2|122786.9|122586.9|122703.9|122503.9|36
1585144500000|2020-03-25 13:55:00|122758.1|122558.1|122775.2|122575.2|122820.6|122620.6|122758.1|122558.1|23
1585144800000|2020-03-25 14:00:00|122790.3|122590.3|122905.1|122705.1|122923.4|122723.4|122790|122590|50
1585145100000|2020-03-25 14:05:00|122871.4|122671.4|122860.4|122660.4|122871.4|122671.4|122855.4|122655.4|10
1585145400000|2020-03-25 14:10:00|122862.4|122662.4|122910|122710|122910|122710|122830.1|122630.1|16
1585145700000|2020-03-25 14:15:00|122880.1|122680.1|122860|122660|122887.5|122687.5|122840|122640|17
1585146000000|2020-03-25 14:20:00|122845|122645|122916.5|122716.5|122952.5|122752.5|122845|122645|49
1585146300000|2020-03-25 14:25:00|122920.1|122720.1|122895|122695|122955.1|122755.1|122877.5|122677.5|17
1585146600000|2020-03-25 14:30:00|122896.3|122696.3|122875.1|122675.1|122935.1|122735.1|122868.3|122668.3|24
1585146900000|2020-03-25 14:35:00|122880.1|122680.1|122880.1|122680.1|122880.1|122680.1|122875.1|122675.1|5
1585147200000|2020-03-25 14:40:00|122875.1|122675.1|122865|122665|122890|122690|122860|122660|5
1585147500000|2020-03-25 14:45:00|122878.3|122678.3|122875.1|122675.1|122920.1|122720.1|122870.1|122670.1|33
1585147800000|2020-03-25 14:50:00|122870.1|122670.1|122900|122700|122900|122700|122870.1|122670.1|2
1585148100000|2020-03-25 14:55:00|122935|122735|122875.1|122675.1|122935|122735|122870.1|122670.1|7
1585148400000|2020-03-25 15:00:00|122870.1|122670.1|122860.1|122660.1|122900|122700|122856.5|122656.5|13
1585148700000|2020-03-25 15:05:00|122896.3|122696.3|122860.1|122660.1|122910|122710|122860.1|122660.1|10
1585149300000|2020-03-25 15:15:00|122845.1|122645.1|122835|122635|122845.1|122645.1|122835|122635|3
1585149600000|2020-03-25 15:20:00|122833.2|122633.2|122835.5|122635.5|122850.4|122650.4|122825.4|122625.4|7
1585149900000|2020-03-25 15:25:00|122830.5|122630.5|122835|122635|122850.5|122650.5|122825.4|122625.4|11
1585150200000|2020-03-25 15:30:00|122829.9|122629.9|122855.5|122655.5|122855.5|122655.5|122825.4|122625.4|9
1585150500000|2020-03-25 15:35:00|122865.5|122665.5|122860.5|122660.5|122905.4|122705.4|122860.5|122660.5|17
1585150800000|2020-03-25 15:40:00|122855.4|122655.4|122860.5|122660.5|122860.5|122660.5|122845.5|122645.5|5
1585151100000|2020-03-25 15:45:00|122865.5|122665.5|122865.5|122665.5|122885.5|122685.5|122850.5|122650.5|16
1585151400000|2020-03-25 15:50:00|122867.9|122667.9|122855.5|122655.5|122867.9|122667.9|122855.5|122655.5|2
1585151700000|2020-03-25 15:55:00|122865.4|122665.4|122850.5|122650.5|122910.4|122710.4|122825.7|122625.7|20
1585152000000|2020-03-25 16:00:00|122860.5|122660.5|122840.5|122640.5|122860.5|122660.5|122835.5|122635.5|12
1585152300000|2020-03-25 16:05:00|122835.4|122635.4|122820.5|122620.5|122835.4|122635.4|122810.4|122610.4|11
1585152600000|2020-03-25 16:10:00|122825.5|122625.5|122815.5|122615.5|122825.5|122625.5|122810.5|122610.5|5
1585152900000|2020-03-25 16:15:00|122802.9|122602.9|122815.5|122615.5|122815.5|122615.5|122785.4|122585.4|9
1585153200000|2020-03-25 16:20:00|122790.5|122590.5|122775.4|122575.4|122790.5|122590.5|122772.9|122572.9|10
1585153500000|2020-03-25 16:25:00|122770.5|122570.5|122765.5|122565.5|122770.5|122570.5|122760.5|122560.5|4
1585153800000|2020-03-25 16:30:00|122764.7|122564.7|122764.7|122564.7|122764.7|122564.7|122764.7|122564.7|1
1585154100000|2020-03-25 16:35:00|122759.7|122559.7|122754.7|122554.7|122759.7|122559.7|122749.7|122549.7|3
1585154400000|2020-03-25 16:40:00|122749.7|122549.7|122744.7|122544.7|122749.7|122549.7|122739.7|122539.7|10
1585154700000|2020-03-25 16:45:00|122743.4|122543.4|122664.7|122464.7|122743.4|122543.4|122664.7|122464.7|18
1585155000000|2020-03-25 16:50:00|122674.6|122474.6|122625.6|122425.6|122690.6|122490.6|122618.1|122418.1|15
1585155300000|2020-03-25 16:55:00|122633.1|122433.1|122635|122395|122640.6|122440.6|122585.6|122370|21
1585155600000|2020-03-25 17:00:00|122632|122398|122610.6|122410.6|122658.1|122458.1|122570.6|122370.6|22
1585155900000|2020-03-25 17:05:00|122623.2|122423.2|122533.1|122333.1|122623.2|122423.2|122514.8|122314.8|18
1585156200000|2020-03-25 17:10:00|122488.1|122288.1|122478.2|122278.2|122488.1|122288.1|122463.2|122263.2|12
1585156500000|2020-03-25 17:15:00|122473.2|122273.2|122428.1|122228.1|122473.2|122273.2|122422.8|122222.8|25
1585156800000|2020-03-25 17:20:00|122423.1|122223.1|122355.1|122155.1|122425|122225|122355.1|122155.1|15
1585157100000|2020-03-25 17:25:00|122395.2|122195.2|122421.1|122219.1|122421.1|122220.1|122355.1|122155.1|14
1585157700000|2020-03-25 17:35:00|122399.6|122197.6|122378.6|122177.7|122411.1|122209.1|122371.7|122171.7|6
1585158000000|2020-03-25 17:40:00|122355.2|122155.2|122355.2|122155.2|122355.2|122155.2|122355.2|122155.2|1
1585158300000|2020-03-25 17:45:00|122345.1|122145.1|122358.6|122156.6|122391.1|122189.1|122340.1|122140.1|7
1585158600000|2020-03-25 17:50:00|122345.1|122145.1|122340.1|122140.1|122345.1|122145.1|122340.1|122140.1|2
1585158900000|2020-03-25 17:55:00|122340.2|122140.2|122370.2|122170.2|122370.2|122170.2|122340.2|122140.2|6
1585159200000|2020-03-25 18:00:00|122411.1|122209.1|122435.1|122235.1|122435.1|122235.1|122369.6|122169.6|7
1585159500000|2020-03-25 18:05:00|122440.1|122240.1|122440.1|122240.1|122440.1|122240.1|122419.3|122219.3|6
1585159800000|2020-03-25 18:10:00|122435.1|122235.1|122391.8|122191.8|122440.1|122240.1|122380.1|122180.1|12
1585160100000|2020-03-25 18:15:00|122386.6|122186.6|122361.8|122161.8|122386.6|122186.6|122351.8|122151.8|4
1585160400000|2020-03-25 18:20:00|122391.8|122191.8|122326.8|122126.8|122391.8|122191.8|122311.8|122111.8|18
1585160700000|2020-03-25 18:25:00|122330.1|122130.1|122315.1|122115.1|122351.1|122149.1|122300.1|122100.1|11
1585161000000|2020-03-25 18:30:00|122320.1|122120.1|122325.1|122125.1|122360.1|122160.1|122320.1|122120.1|14
1585161300000|2020-03-25 18:35:00|122340.1|122140.1|122325.1|122125.1|122347.6|122147.6|122325.1|122125.1|4
1585161600000|2020-03-25 18:40:00|122340.1|122140.1|122325.1|122125.1|122340.1|122140.1|122325.1|122125.1|2
1585161900000|2020-03-25 18:45:00|122320.1|122120.1|122325.1|122125.1|122340.1|122140.1|122315.1|122115.1|8
1585162200000|2020-03-25 18:50:00|122290.1|122090.1|122310.1|122110.1|122310.1|122110.1|122271.7|122071.7|7
1585162500000|2020-03-25 18:55:00|122305.1|122105.1|122255.1|122055.1|122305.1|122105.1|122221.1|122021.1|17
1585162800000|2020-03-25 19:00:00|122254.1|122054.1|122225.2|122025.2|122254.1|122054.1|122220.2|122020.2|7
1585163100000|2020-03-25 19:05:00|122230.2|122030.2|122230.3|122030.3|122230.3|122030.3|122215.3|122015.3|5
1585163400000|2020-03-25 19:10:00|122235.3|122035.3|122235.3|122035.3|122235.3|122035.3|122235.3|122035.3|1
1585163700000|2020-03-25 19:15:00|122225.3|122025.3|122217.9|122017.9|122235.3|122035.3|122217.6|122017.6|11
1585164000000|2020-03-25 19:20:00|122218.4|122018.4|122177.6|121977.6|122218.4|122018.4|122167.6|121967.6|18
1585164300000|2020-03-25 19:25:00|122182.6|121982.6|122202.7|122002.7|122210.2|122010.2|122172.6|121972.6|12
1585164600000|2020-03-25 19:30:00|122265.2|122065.2|122182.7|121982.7|122265.2|122065.2|122162.7|121962.7|16
1585164900000|2020-03-25 19:35:00|122172.7|121972.7|122117.7|121917.7|122172.7|121972.7|122072.7|121872.7|18
1585165200000|2020-03-25 19:40:00|122102.7|121902.7|122127.7|121927.7|122127.7|121927.7|122067.7|121867.7|23
1585165500000|2020-03-25 19:45:00|122134.4|121934.4|122267.7|122067.7|122272.7|122072.7|122134.4|121934.4|41
1585165800000|2020-03-25 19:50:00|122260.2|122060.2|122358.3|122152.1|122446|122210|122255.2|122055.2|46
1585166100000|2020-03-25 19:55:00|122353.3|122147.1|122506.3|122247.3|122506.3|122269.1|122343.3|122137.1|13
1585188000000|2020-03-26 02:00:00|122636.6|122536.6|122665.4|122565.4|122689.5|122589.5|122614.5|122514.5|153
1585188300000|2020-03-26 02:05:00|122663.1|122563.1|122812.1|122712.1|122815.2|122715.2|122628.9|122528.9|228
1585188600000|2020-03-26 02:10:00|122814|122714|122990.5|122890.5|123021|122921|122792.2|122692.2|317
1585188900000|2020-03-26 02:15:00|122991|122891|122888.4|122788.4|122998.8|122898.8|122829.8|122729.8|320
1585189200000|2020-03-26 02:20:00|122886.9|122786.9|122832|122732|122928.5|122828.5|122830|122730|176
1585189500000|2020-03-26 02:25:00|122831|122731|122902.5|122802.5|122915.7|122815.7|122808.9|122708.9|159
1585189800000|2020-03-26 02:30:00|122904.9|122804.9|122878|122778|122967.5|122867.5|122878|122778|150
1585190100000|2020-03-26 02:35:00|122877.5|122777.5|122781.5|122681.5|122878.1|122778.1|122763.8|122663.8|163
1585190400000|2020-03-26 02:40:00|122778|122678|122740.6|122640.6|122789.2|122689.2|122731.2|122631.2|166
1585190700000|2020-03-26 02:45:00|122736.9|122636.9|122630.6|122530.6|122744.3|122644.3|122590.2|122490.2|170
1585191000000|2020-03-26 02:50:00|122633.6|122533.6|122636|122536|122704.5|122604.5|122632.1|122532.1|168
1585191300000|2020-03-26 02:55:00|122634.5|122534.5|122470.6|122370.6|122641|122541|122455.5|122355.5|227
1585191600000|2020-03-26 03:00:00|122461.9|122361.9|122540|122440|122548.1|122448.1|122445.9|122345.9|205
1585191900000|2020-03-26 03:05:00|122547|122447|122536|122436|122584.5|122484.5|122517|122417|104
1585192200000|2020-03-26 03:10:00|122540|122440|122622.5|122522.5|122634|122534|122540|122440|117
1585192500000|2020-03-26 03:15:00|122621.5|122521.5|122557|122457|122643.5|122543.5|122553.5|122453.5|124
1585192800000|2020-03-26 03:20:00|122550.5|122450.5|122556.8|122456.8|122567.5|122467.5|122483.7|122383.7|124
1585193100000|2020-03-26 03:25:00|122560.3|122460.3|122523.3|122423.3|122560.3|122460.3|122449|122349|145
1585193400000|2020-03-26 03:30:00|122519|122419|122682.7|122582.7|122721|122621|122519|122419|257
1585193700000|2020-03-26 03:35:00|122682.2|122582.2|122596.2|122496.2|122722.2|122622.2|122577.1|122477.1|171
1585194000000|2020-03-26 03:40:00|122598.6|122498.6|122580.9|122480.9|122600.1|122500.1|122574.4|122474.4|68
1585194300000|2020-03-26 03:45:00|122578.5|122478.5|122520.8|122420.8|122615.3|122515.3|122520.8|122420.8|130
1585194600000|2020-03-26 03:50:00|122517.1|122417.1|122513.3|122413.3|122583|122483|122468.7|122368.7|204
1585194900000|2020-03-26 03:55:00|122511.8|122411.8|122612.5|122512.5|122617.5|122517.5|122466.5|122366.5|140
1585195200000|2020-03-26 04:00:00|122607.4|122507.4|122612.8|122512.8|122634.5|122534.5|122564.7|122464.7|131
1585195500000|2020-03-26 04:05:00|122608|122508|122555.2|122455.2|122608|122508|122532.4|122432.4|124
1585195800000|2020-03-26 04:10:00|122554.2|122454.2|122517.4|122417.4|122573.7|122473.7|122507.1|122407.1|124
1585196100000|2020-03-26 04:15:00|122527.9|122427.9|122559.9|122459.9|122561.9|122461.9|122522|122422|93
1585196400000|2020-03-26 04:20:00|122554.5|122454.5|122495|122395|122594|122494|122495|122395|147
1585196700000|2020-03-26 04:25:00|122493|122393|122517.9|122417.9|122518.4|122418.4|122491.5|122391.5|155
1585197000000|2020-03-26 04:30:00|122503|122403|122315.5|122215.5|122515.5|122415.5|122303.5|122203.5|292
1585197300000|2020-03-26 04:35:00|122320.5|122220.5|122438.2|122338.2|122475.4|122375.4|122306.5|122206.5|204
1585197600000|2020-03-26 04:40:00|122437.2|122337.2|122357.9|122257.9|122455.6|122355.6|122351.3|122251.3|170
1585197900000|2020-03-26 04:45:00|122358.9|122258.9|122446.2|122346.2|122478|122378|122358.9|122258.9|163
1585198200000|2020-03-26 04:50:00|122448.8|122348.8|122425|122325|122477.3|122377.3|122425|122325|63
1585198500000|2020-03-26 04:55:00|122424|122324|122382.5|122282.5|122428.9|122328.9|122374.7|122274.7|96
1585198800000|2020-03-26 05:00:00|122381|122281|122504.4|122404.4|122523.7|122423.7|122379.5|122279.5|210
1585199100000|2020-03-26 05:05:00|122501.9|122401.9|122571.3|122471.3|122586.9|122486.9|122490.7|122390.7|203
1585199400000|2020-03-26 05:10:00|122578.6|122478.6|122612.3|122512.3|122626.5|122526.5|122560.4|122460.4|106
1585199700000|2020-03-26 05:15:00|122608.3|122508.3|122531.3|122431.3|122614.9|122514.9|122511.6|122411.6|117
1585200000000|2020-03-26 05:20:00|122530.8|122430.8|122631.6|122531.6|122683.3|122583.3|122513.1|122413.1|196
1585200300000|2020-03-26 05:25:00|122632.1|122532.1|122591.7|122491.7|122684.5|122584.5|122581.5|122481.5|155
1585200600000|2020-03-26 05:30:00|122591.2|122491.2|122579.2|122479.2|122615.1|122515.1|122456.2|122356.2|163
1585200900000|2020-03-26 05:35:00|122579.7|122479.7|122601.4|122501.4|122643.4|122543.4|122579.7|122479.7|128
1585201200000|2020-03-26 05:40:00|122600.4|122500.4|122596.5|122496.5|122628.1|122528.1|122582|122482|138
1585201500000|2020-03-26 05:45:00|122598|122498|122685|122585|122722|122622|122598|122498|166
1585201800000|2020-03-26 05:50:00|122683.5|122583.5|122763.1|122663.1|122814.5|122714.5|122645.5|122545.5|175
1585202100000|2020-03-26 05:55:00|122763.9|122663.9|122750.7|122650.7|122891.3|122791.3|122746.5|122646.5|274
1585202400000|2020-03-26 06:00:00|122755.7|122655.7|122855.5|122755.5|122894.5|122794.5|122753.7|122653.7|201
1585202700000|2020-03-26 06:05:00|122863.3|122763.3|122919.2|122819.2|122960.3|122860.3|122858.5|122758.5|164
1585203000000|2020-03-26 06:10:00|122917.7|122817.7|122957|122857|122978.5|122878.5|122849|122749|291
1585203300000|2020-03-26 06:15:00|122956|122856|123146.5|123046.5|123146.5|123046.5|122955|122855|225
1585203600000|2020-03-26 06:20:00|123157.5|123057.5|123112.7|123012.7|123219|123119|123108.6|123008.6|225
1585203900000|2020-03-26 06:25:00|123111.2|123011.2|123166.9|123066.9|123331.7|123231.7|123106.1|123006.1|282
1585204200000|2020-03-26 06:30:00|123196.1|123096.1|123116|123016|123281|123181|123116|123016|132
1585204500000|2020-03-26 06:35:00|123112.5|123012.5|123100|122900|123218.7|123066|123063.5|122900|68
1585204800000|2020-03-26 06:40:00|123100.5|122900.5|122973|122873|123100.5|122948.5|122931|122831|61
1585205100000|2020-03-26 06:45:00|122983.1|122883.1|122992.5|122892.5|123020|122912.5|122949.2|122773.7|50
1585205400000|2020-03-26 06:50:00|122988.1|122888.1|122982.5|122882.5|122988.1|122888.1|122945.7|122845.7|20
1585205700000|2020-03-26 06:55:00|122979.5|122879.5|122995|122895|122995|122895|122979.5|122879.5|30
1585206000000|2020-03-26 07:00:00|122996.5|122896.5|122881.3|122681.3|123065|122956.5|122853.5|122681.3|91
1585206300000|2020-03-26 07:05:00|122874|122674|122846.4|122746.4|122890.8|122757.8|122816.7|122668.2|40
1585206600000|2020-03-26 07:10:00|122837.1|122737.1|122849.6|122749.6|122849.6|122749.6|122824.4|122724.4|30
1585206900000|2020-03-26 07:15:00|122850.1|122750.1|122945.9|122745.9|122958.6|122804.6|122839.2|122689.2|37
1585207200000|2020-03-26 07:20:00|122948.4|122748.4|122971.4|122771.4|122987|122787|122948.4|122748.4|47
1585207500000|2020-03-26 07:25:00|122970.9|122770.9|122944.5|122744.5|122993|122793|122867|122707.5|95
1585207800000|2020-03-26 07:30:00|122939.5|122739.5|122931.7|122731.7|122963.3|122763.3|122922.9|122722.9|42
1585208100000|2020-03-26 07:35:00|122930.7|122730.7|123011.8|122811.8|123012.8|122812.8|122930.7|122730.7|41
1585208400000|2020-03-26 07:40:00|123011.3|122811.3|122997.5|122797.5|123012.8|122812.8|122997.5|122797.5|6
1585208700000|2020-03-26 07:45:00|122980.8|122780.8|122953|122753|122980.8|122780.8|122939|122739|34
1585209000000|2020-03-26 07:50:00|122956.5|122756.5|123159.6|122959.6|123159.6|122959.6|122956.5|122756.5|45
1585209300000|2020-03-26 07:55:00|123129.5|122929.5|122991.1|122791.1|123129.5|122929.5|122943.8|122743.8|25
1585209600000|2020-03-26 08:00:00|122974.9|122774.9|122845|122645|122984.8|122784.8|122830.6|122630.6|21
1585209900000|2020-03-26 08:05:00|122822.6|122622.6|122761.6|122561.6|122822.6|122622.6|122738.4|122538.4|12
1585210200000|2020-03-26 08:10:00|122752.3|122552.3|122653.2|122453.2|122760.1|122560.1|122547.3|122376.2|18
1585210500000|2020-03-26 08:15:00|122632.9|122432.9|122621.2|122421.2|122732.6|122532.6|122523.1|122323.1|44
1585210800000|2020-03-26 08:20:00|122632.9|122432.9|122798.3|122598.3|122798.3|122598.3|122626.1|122426.1|18
1585211100000|2020-03-26 08:25:00|122818.4|122618.4|122694.2|122494.2|122818.4|122618.4|122694.2|122494.2|10
1585211400000|2020-03-26 08:30:00|122654.3|122454.3|122638.4|122438.4|122654.3|122454.3|122613|122413|7
1585211700000|2020-03-26 08:35:00|122640.9|122440.9|122695.4|122495.4|122738.3|122538.3|122640.9|122440.9|13
1585212000000|2020-03-26 08:40:00|122739.8|122539.8|122739.8|122539.8|122739.8|122539.8|122739.8|122539.8|1
1585212300000|2020-03-26 08:45:00|122742.2|122542.2|122848.6|122648.6|122851.1|122651.1|122718.7|122518.7|12
1585212600000|2020-03-26 08:50:00|122849.1|122649.1|122795.8|122595.8|122849.1|122649.1|122771.4|122571.4|22
1585212900000|2020-03-26 08:55:00|122775.8|122575.8|122778.7|122578.7|122778.7|122578.7|122759.4|122559.4|7
1585213200000|2020-03-26 09:00:00|122733|122533|122710.5|122510.5|122776|122569.8|122710.5|122472|8
1585213500000|2020-03-26 09:05:00|122669.7|122469.7|122727.2|122527.2|122741.9|122541.9|122668|122468|12
1585213800000|2020-03-26 09:10:00|122715.2|122515.2|122715.2|122515.2|122715.2|122515.2|122715.2|122515.2|1
1585214100000|2020-03-26 09:15:00|122687.2|122487.2|122695.9|122495.9|122695.9|122495.9|122687.2|122487.2|2
1585214400000|2020-03-26 09:20:00|122687.2|122487.2|122681.8|122481.8|122690.2|122490.2|122668.6|122468.6|4
1585214700000|2020-03-26 09:25:00|122661.2|122461.2|122584.8|122384.8|122680.7|122480.7|122554.4|122354.4|12
1585215000000|2020-03-26 09:30:00|122595.9|122395.9|122610.9|122410.9|122654.3|122454.3|122585.5|122385.5|17
1585215300000|2020-03-26 09:35:00|122625.6|122425.6|122638.3|122438.3|122666.5|122466.5|122611.3|122411.3|15
1585215600000|2020-03-26 09:40:00|122675.1|122475.1|122620.8|122420.8|122675.9|122475.9|122599.9|122399.9|6
1585215900000|2020-03-26 09:45:00|122628.1|122428.1|122632.7|122432.7|122651.3|122451.3|122602.3|122402.3|13
1585216200000|2020-03-26 09:50:00|122643.1|122443.1|122662.2|122462.2|122662.2|122462.2|122634.1|122434.1|5
1585216500000|2020-03-26 09:55:00|122669.1|122469.1|122678.6|122478.6|122684.3|122484.3|122650.4|122450.4|24
1585217100000|2020-03-26 10:05:00|122665.6|122465.6|122665.6|122465.6|122665.6|122465.6|122665.6|122465.6|1
1585217400000|2020-03-26 10:10:00|122664.7|122464.7|122609.8|122409.8|122664.7|122464.7|122609.8|122409.8|16
1585217700000|2020-03-26 10:15:00|122579.8|122379.8|122619.5|122419.5|122633|122433|122579.8|122379.8|8
1585218000000|2020-03-26 10:20:00|122629.5|122429.5|122629.5|122429.5|122629.5|122429.5|122629.5|122429.5|1
1585218300000|2020-03-26 10:25:00|122607|122407|122618.4|122418.4|122618.4|122418.4|122607|122407|2
1585218900000|2020-03-26 10:35:00|122520.9|122320.9|122387.9|122187.9|122544.8|122344.8|122382.8|122182.8|10
1585219200000|2020-03-26 10:40:00|122372.8|122172.8|122295.6|122095.6|122372.8|122172.8|122168.9|121968.9|22
1585219500000|2020-03-26 10:45:00|122321.5|122121.5|122308.5|122108.5|122321.6|122121.6|122244.6|122044.6|8
1585219800000|2020-03-26 10:50:00|122295.1|122095.1|122153.1|121953.1|122310|122110|122113.9|121913.9|17
1585220100000|2020-03-26 10:55:00|122195.3|121995.3|122212.1|122012.1|122225|122025|122154.5|121954.5|24
1585220400000|2020-03-26 11:00:00|122185.1|121985.1|122186.9|121986.9|122234.7|122034.7|122173.4|121973.4|14
1585220700000|2020-03-26 11:05:00|122199.7|121999.7|122214.6|122014.6|122236.2|122036.2|122176.7|121976.7|9
1585221000000|2020-03-26 11:10:00|122224.6|122024.6|122116.2|121916.2|122224.6|122024.6|122098.3|121898.3|11
1585221300000|2020-03-26 11:15:00|122100|121900|122115.6|121915.6|122115.6|121915.6|122028.8|121828.8|11
1585221600000|2020-03-26 11:20:00|122105.1|121905.1|122037|121837|122105.1|121905.1|122037|121837|6
1585221900000|2020-03-26 11:25:00|122028.3|121828.3|121948.4|121748.4|122028.3|121828.3|121888.1|121688.1|27
1585222200000|2020-03-26 11:30:00|121927.9|121727.9|121876.9|121676.9|121927.9|121727.9|121853.3|121653.3|26
1585222500000|2020-03-26 11:35:00|121863.4|121663.4|121868.6|121668.6|121868.6|121668.6|121770.7|121570.7|9
1585222800000|2020-03-26 11:40:00|121836|121636|121979.1|121779.1|121985.4|121809.9|121836|121636|16
1585223100000|2020-03-26 11:45:00|121931.3|121731.3|122002.1|121802.1|122027.1|121827.1|121931.3|121731.3|5
1585223400000|2020-03-26 11:50:00|122029.2|121829.2|122032.9|121832.9|122104.4|121904.4|121953.2|121753.2|16
1585223700000|2020-03-26 11:55:00|122033.7|121833.7|122005.3|121805.3|122033.7|121833.7|122005.3|121805.3|2
1585224000000|2020-03-26 12:00:00|122013|121813|122088.8|121888.8|122100.2|121900.2|122013|121813|5
1585224300000|2020-03-26 12:05:00|122101.4|121901.4|122030.3|121830.3|122153.7|121953.7|122030.3|121830.3|12
1585224600000|2020-03-26 12:10:00|122040.2|121840.2|122040.2|121840.2|122040.2|121840.2|122040.2|121840.2|1
1585224900000|2020-03-26 12:15:00|122054.2|121854.2|122054.2|121854.2|122054.2|121854.2|122054.2|121854.2|1
1585225200000|2020-03-26 12:20:00|122072.1|121872.1|122163.4|121963.4|122165.5|121965.5|122054.5|121854.5|40
1585225500000|2020-03-26 12:25:00|122158.7|121958.7|122175|121955|122189|121976.8|122155.2|121955|28
1585225800000|2020-03-26 12:30:00|122185.9|121985.9|122170.2|121970.2|122195.1|121995.1|122142|121942|15
1585226100000|2020-03-26 12:35:00|122147.5|121947.5|122097.1|121897.1|122155.2|121955.2|122090.2|121890.2|18
1585226400000|2020-03-26 12:40:00|122071.3|121871.3|122000.1|121800.1|122071.3|121871.3|121982.9|121782.9|12
1585226700000|2020-03-26 12:45:00|122001.1|121801.1|122020.5|121820.5|122034.6|121834.6|121980.1|121780.1|18
1585227000000|2020-03-26 12:50:00|122021|121821|121961.3|121761.3|122021|121821|121917.7|121717.7|28
1585227300000|2020-03-26 12:55:00|121960.8|121760.8|121890.5|121690.5|121984.4|121784.4|121890.5|121690.5|22
1585227600000|2020-03-26 13:00:00|121865.2|121665.2|121813.2|121613.2|121870|121670|121813.2|121613.2|6
1585227900000|2020-03-26 13:05:00|121795.4|121595.4|121633.1|121433.1|121795.4|121595.4|121620.6|121420.6|29
1585228200000|2020-03-26 13:10:00|121657.2|121457.2|121613.3|121413.3|121669.2|121469.2|121609.8|121409.8|27
1585228500000|2020-03-26 13:15:00|121628.3|121428.3|121477.4|121277.4|121652.3|121452.3|121477.4|121277.4|68
1585228800000|2020-03-26 13:20:00|121487.5|121287.5|121577.9|121377.9|121580.1|121380.1|121482.4|121282.4|27
1585229100000|2020-03-26 13:25:00|121554.5|121454.5|121730.1|121530.1|121749.1|121549.1|121554.1|121379.9|20
1585229400000|2020-03-26 13:30:00|121732.5|121532.5|121690.1|121490.1|121770.1|121570.1|121690.1|121490.1|73
1585229700000|2020-03-26 13:35:00|121682.8|121482.8|121745.1|121545.1|121747.9|121547.9|121655|121455|18
1585230000000|2020-03-26 13:40:00|121755.1|121555.1|121854.4|121654.4|121869.4|121669.4|121730.1|121530.1|40
1585230300000|2020-03-26 13:45:00|121833.5|121633.5|121890|121690|121900.1|121700.1|121833.5|121633.5|17
1585230600000|2020-03-26 13:50:00|121883.5|121683.5|121880.1|121680.1|121958.9|121758.9|121860.1|121660.1|27
1585230900000|2020-03-26 13:55:00|121877.5|121677.5|121874.7|121674.7|121947.7|121747.7|121844.6|121644.6|39
1585231200000|2020-03-26 14:00:00|121864.7|121664.7|121724|121524|121864.7|121664.7|121684.7|121484.7|42
1585231500000|2020-03-26 14:05:00|121712.7|121512.7|121714.7|121514.7|121714.7|121514.7|121682.1|121482.1|22
1585231800000|2020-03-26 14:10:00|121724.7|121524.7|121704.7|121504.7|121724.7|121524.7|121699.7|121499.7|7
1585232100000|2020-03-26 14:15:00|121714.7|121514.7|121716.8|121516.8|121724.7|121524.7|121694.7|121494.7|24
1585232400000|2020-03-26 14:20:00|121711.8|121511.8|121696.9|121496.9|121724.3|121524.3|121691.9|121491.9|11
1585232700000|2020-03-26 14:25:00|121716|121516|121775.1|121575.1|121804.8|121604.8|121714.2|121514.2|20
1585233000000|2020-03-26 14:30:00|121770.1|121570.1|121765.1|121565.1|121775.1|121575.1|121765.1|121565.1|6
1585233300000|2020-03-26 14:35:00|121740.1|121540.1|121800|121600|121875|121675|121730|121530|29
1585233600000|2020-03-26 14:40:00|121790.1|121590.1|121875.1|121675.1|121875.1|121675.1|121790.1|121590.1|12
1585233900000|2020-03-26 14:45:00|121910.1|121710.1|121990|121790|121990|121790|121910|121710|9
1585234200000|2020-03-26 14:50:00|121995|121795|121995.1|121795.1|122010.1|121810.1|121995|121795|5
1585234500000|2020-03-26 14:55:00|121955|121755|121875.4|121675.4|121998.3|121798.3|121866.9|121666.9|41
1585234800000|2020-03-26 15:00:00|121867.9|121667.9|121885.1|121685.1|121892.5|121692.5|121827.4|121627.4|27
1585235100000|2020-03-26 15:05:00|121867.5|121667.5|121800|121600|121885.1|121685.1|121800|121600|11
1585235400000|2020-03-26 15:10:00|121815.1|121615.1|121815|121615|121815.1|121615.1|121810.1|121610.1|4
1585235700000|2020-03-26 15:15:00|121810.1|121610.1|121790|121590|121810.1|121610.1|121790|121590|7
1585236000000|2020-03-26 15:20:00|121800|121600|121771.9|121571.9|121805|121605|121771.9|121571.9|13
1585236300000|2020-03-26 15:25:00|121766.9|121566.9|121766.8|121566.8|121766.9|121566.9|121766.8|121566.8|2
1585236600000|2020-03-26 15:30:00|121766.9|121566.9|121726.9|121526.9|121766.9|121566.9|121696.8|121496.8|27
1585236900000|2020-03-26 15:35:00|121741.9|121541.9|121676.9|121476.9|121741.9|121541.9|121666.9|121466.9|16
1585237200000|2020-03-26 15:40:00|121667.5|121467.5|121570.1|121370.1|121675.1|121475.1|121565.1|121365.1|44
1585237500000|2020-03-26 15:45:00|121580.1|121380.1|121655|121455|121655|121455|121561.4|121361.4|15
1585237800000|2020-03-26 15:50:00|121650.1|121450.1|121578.3|121378.3|121650.1|121450.1|121573.3|121373.3|16
1585238100000|2020-03-26 15:55:00|121583.3|121383.3|121622.2|121422.2|121663.5|121463.5|121563.2|121363.2|19
1585238400000|2020-03-26 16:00:00|121620.3|121420.3|121597.4|121397.4|121620.3|121420.3|121592.4|121392.4|8
1585238700000|2020-03-26 16:05:00|121602.4|121402.4|121612.4|121412.4|121622.4|121422.4|121602.4|121402.4|8
1585239000000|2020-03-26 16:10:00|121622.4|121422.4|121612.4|121412.4|121622.4|121422.4|121602.4|121402.4|4
1585239300000|2020-03-26 16:15:00|121617.4|121417.4|121727|121527|121727|121527|121617.4|121417.4|28
1585239600000|2020-03-26 16:20:00|121726.7|121526.7|121730|121530|121820.2|121620.2|121720|121520|19
1585239900000|2020-03-26 16:25:00|121701.8|121501.8|121680.7|121480.7|121701.8|121501.8|121650|121450|11
1585240200000|2020-03-26 16:30:00|121683.7|121483.7|121651.4|121451.4|121684|121484|121651.4|121451.4|6
1585240500000|2020-03-26 16:35:00|121638.9|121438.9|121684|121484|121684|121484|121638.9|121438.9|4
1585240800000|2020-03-26 16:40:00|121689|121489|121660|121460|121691.6|121491.6|121657.5|121457.5|11
1585241400000|2020-03-26 16:50:00|121651.4|121451.4|121638.3|121429|121651.4|121451.4|121590|121390|35
1585241700000|2020-03-26 16:55:00|121647.1|121447.1|121660.1|121460.1|121721|121518.9|121647.1|121447.1|29
1585242300000|2020-03-26 17:05:00|121635.1|121435.1|121655|121455|121665.1|121465.1|121610.1|121410.1|13
1585242600000|2020-03-26 17:10:00|121675|121475|121681|121475.6|121681|121475.6|121675|121475|2
1585242900000|2020-03-26 17:15:00|121685.2|121469|121685.2|121485.2|121685.2|121485.2|121685.2|121469|2
1585243500000|2020-03-26 17:25:00|121699.4|121489.3|121699.4|121489.3|121699.4|121489.3|121685.2|121485.2|3
1585243800000|2020-03-26 17:30:00|121684.8|121484.8|121730.1|121530.1|121736|121532.1|121665.1|121465.1|9
1585244100000|2020-03-26 17:35:00|121745.1|121545.1|121730.1|121530.1|121755|121555|121725.1|121525.1|7
1585244400000|2020-03-26 17:40:00|121725.1|121525.1|121725.1|121525.1|121750|121550|121725.1|121525.1|4
1585244700000|2020-03-26 17:45:00|121712.5|121512.5|121740.1|121540.1|121745|121545|121712.5|121512.5|7
1585245000000|2020-03-26 17:50:00|121750.1|121550.1|121745.1|121545.1|121750.1|121550.1|121745.1|121545.1|2
1585245600000|2020-03-26 18:00:00|121753.2|121553.2|121763.2|121563.2|121770.7|121570.7|121753.2|121553.2|5
1585245900000|2020-03-26 18:05:00|121757|121557|121745.1|121545.1|121757|121557|121745.1|121545.1|3
1585246200000|2020-03-26 18:10:00|121718.7|121518.7|121715.1|121515.1|121735.1|121535.1|121710|121510|4
1585246500000|2020-03-26 18:15:00|121722.5|121522.5|121715|121515|121722.5|121522.5|121715|121515|2
1585246800000|2020-03-26 18:20:00|121705.1|121505.1|121700.1|121500.1|121705.1|121505.1|121700.1|121500.1|2
1585247100000|2020-03-26 18:25:00|121710.1|121510.1|121695|121495|121710.1|121510.1|121690|121490|10
1585247400000|2020-03-26 18:30:00|121697.5|121497.5|121605.1|121405.1|121697.5|121497.5|121586.1|121386.1|11
1585247700000|2020-03-26 18:35:00|121600.1|121400.1|121580.1|121380.1|121600.1|121400.1|121570.1|121370.1|5
1585248000000|2020-03-26 18:40:00|121585.1|121385.1|121580.1|121380.1|121585.1|121385.1|121580.1|121380.1|2
1585248300000|2020-03-26 18:45:00|121585.1|121385.1|121580.1|121380.1|121585.1|121385.1|121580.1|121380.1|2
1585248600000|2020-03-26 18:50:00|121575.1|121375.1|121565.1|121365.1|121575.1|121375.1|121526.6|121326.6|10
1585248900000|2020-03-26 18:55:00|121585|121385|121590.1|121390.1|121590.1|121390.1|121585|121385|3
1585249200000|2020-03-26 19:00:00|121590|121390|121590|121390|121590|121390|121590|121390|1
1585250400000|2020-03-26 19:20:00|121603.8|121403.8|121575|121375|121640|121440|121575|121375|11
1585250700000|2020-03-26 19:25:00|121540|121340|121555|121355|121555|121355|121540|121340|2
1585251000000|2020-03-26 19:30:00|121550|121350|121490|121290|121550|121350|121485|121285|13
1585251300000|2020-03-26 19:35:00|121485|121285|121528.1|121328.1|121535|121335|121440|121240|18
1585251600000|2020-03-26 19:40:00|121526.1|121326.1|121475|121275|121526.1|121326.1|121474.1|121274.1|12
1585251900000|2020-03-26 19:45:00|121480|121280|121495|121295|121495|121295|121474.1|121274.1|8
1585252200000|2020-03-26 19:50:00|121490|121290|121379.5|121174.7|121490|121290|121339.1|121139.1|87
1585252500000|2020-03-26 19:55:00|121394.4|121177.5|121417.5|121204|121417.5|121204|121394.4|121177.5|3
1585274400000|2020-03-27 02:00:00|121549.5|121449.5|121551.5|121451.5|121597|121497|121549.1|121449.1|96
1585274700000|2020-03-27 02:05:00|121552|121452|121550.3|121450.3|121595.5|121495.5|121507.9|121407.9|178
1585275000000|2020-03-27 02:10:00|121551.8|121451.8|121624.2|121524.2|121624.6|121524.6|121540.7|121440.7|132
1585275300000|2020-03-27 02:15:00|121628.4|121528.4|121581.2|121481.2|121645.7|121545.7|121574.3|121474.3|209
1585275600000|2020-03-27 02:20:00|121581.6|121481.6|121577.3|121477.3|121623.4|121523.4|121553.3|121453.3|131
1585275900000|2020-03-27 02:25:00|121575|121475|121539.7|121439.7|121578.8|121478.8|121527|121427|161
1585276200000|2020-03-27 02:30:00|121537.1|121437.1|121409|121309|121565|121465|121407.9|121307.9|192
1585276500000|2020-03-27 02:35:00|121410|121310|121475.5|121375.5|121476.3|121376.3|121391.8|121291.8|120
1585276800000|2020-03-27 02:40:00|121477|121377|121358.1|121258.1|121491.1|121391.1|121279.9|121179.9|216
1585277100000|2020-03-27 02:45:00|121356.7|121256.7|121398.4|121298.4|121416.3|121316.3|121345|121245|229
1585277400000|2020-03-27 02:50:00|121397.4|121297.4|121357|121257|121411.5|121311.5|121297.1|121197.1|213
1585277700000|2020-03-27 02:55:00|121358.5|121258.5|121186.7|121086.7|121380.7|121280.7|121186.7|121086.7|160
1585278000000|2020-03-27 03:00:00|121187|121087|121086.1|120986.1|121211.6|121111.6|120895.1|120795.1|342
1585278300000|2020-03-27 03:05:00|121084.6|120984.6|121132.3|121032.3|121159.6|121059.6|121054.8|120954.8|177
1585278600000|2020-03-27 03:10:00|121133.3|121033.3|121059.3|120959.3|121156.1|121056.1|121055.5|120955.5|172
1585278900000|2020-03-27 03:15:00|121061.3|120961.3|120996|120896|121072.6|120972.6|120909.1|120809.1|235
1585279200000|2020-03-27 03:20:00|120995|120895|120967.8|120867.8|121024.4|120924.4|120932.1|120832.1|217
1585279500000|2020-03-27 03:25:00|120973.6|120873.6|120925|120825|120990.2|120890.2|120889.9|120789.9|171
1585279800000|2020-03-27 03:30:00|120926|120826|120798.5|120698.5|120969|120869|120741.5|120641.5|249
1585280100000|2020-03-27 03:35:00|120796|120696|120879.6|120779.6|120896.6|120796.6|120767.5|120667.5|171
1585280400000|2020-03-27 03:40:00|120880.6|120780.6|120888.3|120788.3|120941.5|120841.5|120862.9|120762.9|148
1585280700000|2020-03-27 03:45:00|120887.8|120787.8|120906|120806|120923.5|120823.5|120855|120755|131
1585281000000|2020-03-27 03:50:00|120906.5|120806.5|120619.5|120519.5|120909|120809|120608.5|120508.5|311
1585281300000|2020-03-27 03:55:00|120619|120519|120534.7|120434.7|120636.6|120536.6|120488.1|120388.1|302
1585281600000|2020-03-27 04:00:00|120532.7|120432.7|120660.3|120560.3|120690.9|120590.9|120494.4|120394.4|335
1585281900000|2020-03-27 04:05:00|120666.1|120566.1|120695|120595|120758.2|120658.2|120659|120559|202
1585282200000|2020-03-27 04:10:00|120698.5|120598.5|120855.5|120755.5|120855.5|120755.5|120671.2|120571.2|165
1585282500000|2020-03-27 04:15:00|120855|120755|120868.9|120768.9|120938|120838|120831.3|120731.3|196
1585282800000|2020-03-27 04:20:00|120866.1|120766.1|120869.9|120769.9|120885|120785|120846.1|120746.1|59
1585283100000|2020-03-27 04:25:00|120865.3|120765.3|120805.8|120705.8|120892.8|120792.8|120796.3|120696.3|128
1585283400000|2020-03-27 04:30:00|120799.7|120699.7|121039.9|120939.9|121040.9|120940.9|120799.7|120699.7|195
1585283700000|2020-03-27 04:35:00|121040.9|120940.9|121051.5|120951.5|121079|120979|121025.3|120925.3|146
1585284000000|2020-03-27 04:40:00|121049.4|120949.4|120958.2|120858.2|121068.8|120968.8|120934.2|120834.2|193
1585284300000|2020-03-27 04:45:00|120962.4|120862.4|120939.3|120839.3|120994.8|120894.8|120912|120812|182
1585284600000|2020-03-27 04:50:00|120937.3|120837.3|120960.6|120860.6|121003|120903|120931.5|120831.5|124
1585284900000|2020-03-27 04:55:00|120960.9|120860.9|120839|120739|120968.4|120868.4|120839|120739|175
1585285200000|2020-03-27 05:00:00|120837.5|120737.5|120774.6|120674.6|120851.4|120751.4|120769.1|120669.1|144
1585285500000|2020-03-27 05:05:00|120772.2|120672.2|120631.5|120531.5|120775.6|120675.6|120614.3|120514.3|157
1585285800000|2020-03-27 05:10:00|120630|120530|120691.3|120591.3|120750.1|120650.1|120599|120499|276
1585286100000|2020-03-27 05:15:00|120683.8|120583.8|120774.1|120674.1|120831.3|120731.3|120683.8|120583.8|250
1585286400000|2020-03-27 05:20:00|120773.2|120673.2|120757.5|120657.5|120804.3|120704.3|120725|120625|167
1585286700000|2020-03-27 05:25:00|120760.1|120660.1|120644.9|120544.9|120799|120699|120617.9|120517.9|341
1585287000000|2020-03-27 05:30:00|120641.5|120541.5|120698.3|120598.3|120729.6|120629.6|120546|120446|286
1585287300000|2020-03-27 05:35:00|120705.6|120605.6|120830.5|120730.5|120834.9|120734.9|120697.2|120597.2|190
1585287600000|2020-03-27 05:40:00|120830|120730|120912.9|120812.9|120944.4|120844.4|120816.5|120716.5|209
1585287900000|2020-03-27 05:45:00|120911.4|120811.4|120925.4|120825.4|120979.8|120879.8|120873.8|120773.8|240
1585288200000|2020-03-27 05:50:00|120926.9|120826.9|120903.6|120803.6|120929.9|120829.9|120856.2|120756.2|202
1585288500000|2020-03-27 05:55:00|120895.1|120795.1|120916|120816|120926.3|120826.3|120871|120771|144
1585288800000|2020-03-27 06:00:00|120918.3|120818.3|120984.5|120884.5|121023.5|120923.5|120914.1|120814.1|258
1585289100000|2020-03-27 06:05:00|120975.5|120875.5|120953.5|120853.5|121025|120925|120879|120779|270
1585289400000|2020-03-27 06:10:00|120960.9|120860.9|120971|120871|121011.9|120911.9|120953.1|120853.1|174
1585289700000|2020-03-27 06:15:00|120961.9|120861.9|120990|120890|121055.5|120955.5|120957.8|120857.8|240
1585290000000|2020-03-27 06:20:00|120991|120891|120934.4|120834.4|120991|120891|120875|120775|134
1585290300000|2020-03-27 06:25:00|120934.9|120834.9|121022.3|120922.3|121068.5|120968.5|120933.5|120833.5|191
1585290600000|2020-03-27 06:30:00|121021.4|120921.4|121059.6|120959.6|121059.6|120959.6|120984.2|120884.2|164
1585290900000|2020-03-27 06:35:00|121064.1|120964.1|121032.6|120932.6|121099.9|120964.1|121011.5|120870|42
1585291200000|2020-03-27 06:40:00|121034.1|120934.1|121098.7|120998.7|121104.6|121004.6|121032.7|120932.7|75
1585291500000|2020-03-27 06:45:00|121089.5|120989.5|121014.7|120914.7|121096|120996|121011.8|120911.8|19
1585291800000|2020-03-27 06:50:00|121017.7|120917.7|121027|120927|121031.6|120931.6|120959|120859|68
1585292100000|2020-03-27 06:55:00|121011.6|120911.6|120912.3|120812.3|121011.6|120911.6|120889|120789|49
1585292400000|2020-03-27 07:00:00|120901.8|120801.8|121116.1|120916.1|121116.1|120937|120891.6|120791.6|48
1585292700000|2020-03-27 07:05:00|121097.3|120897.3|121093.8|120893.8|121097.3|120897.3|121093.8|120893.8|10
1585293000000|2020-03-27 07:10:00|121094.3|120894.3|121111|120911|121111|120930.9|121018.7|120863.7|32
1585293300000|2020-03-27 07:15:00|121111.5|120911.5|121201.8|121101.8|121300.9|121166.9|121079.8|120910|114
1585293600000|2020-03-27 07:20:00|121226.3|121126.3|121249.7|121149.7|121314.3|121173.3|121226.3|121089.2|25
1585293900000|2020-03-27 07:25:00|121250.2|121150.2|121474.5|121274.5|121474.5|121274.5|121250.2|121118.2|39
1585294200000|2020-03-27 07:30:00|121449.7|121249.7|121471.8|121271.8|121481.5|121281.5|121401.3|121201.3|23
1585294500000|2020-03-27 07:35:00|121482.4|121282.4|121493|121269.9|121562.4|121362.4|121459.4|121259.4|15
1585294800000|2020-03-27 07:40:00|121520.5|121420.5|121543.4|121343.4|121678.9|121478.9|121514.1|121289.8|36
1585295100000|2020-03-27 07:45:00|121666.7|121566.7|121788.9|121588.9|121794.5|121630.5|121666.7|121514.1|32
1585295400000|2020-03-27 07:50:00|121802.5|121602.5|121649.8|121449.8|121904.1|121704.1|121633.2|121433.2|36
1585295700000|2020-03-27 07:55:00|121660.3|121460.3|121692.9|121492.9|121702.2|121502.2|121614.8|121414.8|45
1585296000000|2020-03-27 08:00:00|121694.4|121494.4|121827.6|121627.6|121827.6|121627.6|121682.2|121482.2|28
1585296300000|2020-03-27 08:05:00|121827.1|121627.1|121787.4|121587.4|121846.2|121646.2|121783.9|121583.9|23
1585296600000|2020-03-27 08:10:00|121783.5|121583.5|121683.9|121483.9|121783.5|121583.5|121680.5|121480.5|17
1585296900000|2020-03-27 08:15:00|121742.1|121542.1|121748.1|121548.1|121795.4|121595.4|121714.6|121514.6|14
1585297200000|2020-03-27 08:20:00|121770.5|121570.5|121797.9|121597.9|121801.1|121601.1|121748.5|121548.5|22
1585297500000|2020-03-27 08:25:00|121816.7|121616.7|121857.8|121657.8|121875.3|121675.3|121816.7|121616.7|9
1585297800000|2020-03-27 08:30:00|121879.3|121679.3|121901.2|121701.2|121919.1|121719.1|121879.1|121679.1|4
1585298100000|2020-03-27 08:35:00|121899.1|121699.1|121929.2|121729.2|121963.6|121763.6|121899.1|121699.1|30
1585298400000|2020-03-27 08:40:00|121930.2|121730.2|121914.7|121714.7|121936.2|121736.2|121906.5|121706.5|28
1585298700000|2020-03-27 08:45:00|121913.7|121713.7|121940|121740|121940|121740|121876.6|121676.6|20
1585299000000|2020-03-27 08:50:00|121925.4|121725.4|122111|121911|122111.5|121911.5|121924.4|121724.4|17
1585299300000|2020-03-27 08:55:00|122110.5|121910.5|122269.6|122069.6|122284.3|122084.3|122106.8|121906.8|95
1585299600000|2020-03-27 09:00:00|122266.6|122066.6|122066|121866|122266.6|122066.6|121961|121787.6|94
1585299900000|2020-03-27 09:05:00|122073.9|121873.9|122135.6|121935.6|122218.5|122018.5|121992.7|121792.7|42
1585300200000|2020-03-27 09:10:00|122194.3|121994.3|122133|121933|122237.6|122037.6|122119.5|121919.5|34
1585300500000|2020-03-27 09:15:00|122155.1|121955.1|122200.3|122000.3|122240.2|122040.2|122135.8|121935.8|15
1585300800000|2020-03-27 09:20:00|122195.1|121995.1|122306.9|122106.9|122328.5|122128.5|122195.1|121995.1|14
1585301100000|2020-03-27 09:25:00|122294.6|122094.6|122180.8|121980.8|122303.6|122103.6|122129.5|121929.5|26
1585301400000|2020-03-27 09:30:00|122157.3|121957.3|122184|121984|122231|122031|122119.5|121919.5|32
1585301700000|2020-03-27 09:35:00|122171.1|121971.1|122075.6|121875.6|122171.1|121971.1|122075.5|121875.5|7
1585302000000|2020-03-27 09:40:00|122065.6|121865.6|122158.2|121958.2|122158.2|121958.2|122052.9|121852.9|13
1585302300000|2020-03-27 09:45:00|122168.5|121968.5|122152.7|121952.7|122262.2|122062.2|122132|121932|15
1585302600000|2020-03-27 09:50:00|122134.7|121934.7|122099.5|121899.5|122134.7|121934.7|122099.5|121899.5|4
1585302900000|2020-03-27 09:55:00|122111.4|121911.4|122190.8|121990.8|122190.8|121990.8|122111.4|121911.4|8
1585303200000|2020-03-27 10:00:00|122215.2|122015.2|122268.2|122068.2|122338.7|122138.7|122215.2|122015.2|16
1585303500000|2020-03-27 10:05:00|122254.9|122054.9|122223.8|122023.8|122278.8|122078.8|122223.8|122023.8|8
1585303800000|2020-03-27 10:10:00|122262.1|122062.1|122308.8|122108.8|122308.8|122108.8|122235.5|122035.5|3
1585304100000|2020-03-27 10:15:00|122299.3|122099.3|122269.5|122069.5|122299.3|122099.3|122256.3|122056.3|4
1585304400000|2020-03-27 10:20:00|122259.1|122059.1|122302.8|122102.8|122311.2|122111.2|122259.1|122059.1|11
1585304700000|2020-03-27 10:25:00|122293.5|122093.5|122293.5|122093.5|122293.5|122093.5|122293.5|122093.5|1
1585305000000|2020-03-27 10:30:00|122303.9|122103.9|122253.6|122053.6|122320|122120|122253.6|122053.6|10
1585305300000|2020-03-27 10:35:00|122207.1|122007.1|122153.5|121953.5|122207.1|122007.1|122153.5|121953.5|8
1585305600000|2020-03-27 10:40:00|122147|121947|122121.5|121921.5|122150.9|121950.9|122121|121921|8
1585305900000|2020-03-27 10:45:00|122121|121921|121917.4|121717.4|122121|121921|121917.4|121717.4|31
1585306200000|2020-03-27 10:50:00|121862.1|121662.1|121849.5|121649.5|121940.5|121740.5|121849.5|121649.5|21
1585306500000|2020-03-27 10:55:00|121864.5|121664.5|121926.1|121726.1|122005|121805|121864.5|121664.5|11
1585306800000|2020-03-27 11:00:00|121998.6|121798.6|121991.1|121791.1|121998.6|121798.6|121982.1|121782.1|9
1585307100000|2020-03-27 11:05:00|122041.2|121841.2|122011.3|121811.3|122041.2|121841.2|122009.3|121809.3|9
1585307400000|2020-03-27 11:10:00|122012.3|121812.3|121914.8|121714.8|122014.1|121814.1|121906.7|121706.7|10
1585307700000|2020-03-27 11:15:00|121970.3|121770.3|121918.6|121718.6|121971.3|121771.3|121918.6|121718.6|4
1585308000000|2020-03-27 11:20:00|121884.1|121684.1|122005|121805|122020.6|121820.6|121884.1|121684.1|6
1585308300000|2020-03-27 11:25:00|121955.3|121755.3|122022.1|121822.1|122068.1|121868.1|121955.3|121755.3|6
1585308600000|2020-03-27 11:30:00|122022|121822|121972.9|121772.9|122022|121822|121944.7|121744.7|5
1585308900000|2020-03-27 11:35:00|121976.8|121776.8|122092.9|121892.9|122112.7|121912.7|121953.2|121753.2|14
1585309200000|2020-03-27 11:40:00|122118.8|121918.8|122175.7|121975.7|122198.8|121998.8|122100.5|121900.5|12
1585309500000|2020-03-27 11:45:00|122174.6|121974.6|122062.5|121862.5|122174.6|121974.6|122062.5|121862.5|11
1585310100000|2020-03-27 11:55:00|122061.1|121861.1|122161.2|121961.2|122161.2|121961.2|122061.1|121861.1|8
1585310400000|2020-03-27 12:00:00|122174.2|121939.3|122255.2|122055.2|122303.3|122103.3|122131.4|121931.4|11
1585310700000|2020-03-27 12:05:00|122234.8|122034.8|122275.9|122075.9|122275.9|122075.9|122234.8|122034.8|2
1585311000000|2020-03-27 12:10:00|122300|122100|122350.5|122096.5|122401.3|122278.2|122251|122032|35
1585311300000|2020-03-27 12:15:00|122323.8|122123.8|122261.6|122061.6|122332.1|122132.1|122229.1|122029.1|25
1585311600000|2020-03-27 12:20:00|122263.6|122063.6|122228.7|122028.7|122265.4|122065.4|122217.6|122017.6|22
1585311900000|2020-03-27 12:25:00|122228.8|122028.8|122285|122077|122288|122088|122228.8|122028.8|17
1585312200000|2020-03-27 12:30:00|122288.5|122088.5|122260.1|122060.1|122295|122095|122216.4|122016.4|16
1585312500000|2020-03-27 12:35:00|122259.1|122059.1|122297.2|122097.2|122297.2|122097.2|122258.1|122058.1|8
1585312800000|2020-03-27 12:40:00|122276.6|122076.6|122397.6|122197.6|122403.3|122203.3|122276.6|122076.6|19
1585313100000|2020-03-27 12:45:00|122420.1|122220.1|122396.6|122196.6|122443.7|122243.7|122377.4|122177.4|12
1585313400000|2020-03-27 12:50:00|122423.6|122223.6|122476.9|122276.9|122476.9|122276.9|122381.5|122181.5|12
1585313700000|2020-03-27 12:55:00|122490.5|122290.5|122466.4|122266.4|122493.7|122293.7|122427.8|122227.8|29
1585314000000|2020-03-27 13:00:00|122465.4|122265.4|122461.8|122261.8|122513.5|122313.5|122457|122257|35
1585314300000|2020-03-27 13:05:00|122466.3|122266.3|122595|122395|122595|122395|122455.1|122255.1|23
1585314600000|2020-03-27 13:10:00|122597.1|122397.1|122626.1|122426.1|122645.6|122445.6|122578.3|122378.3|21
1585314900000|2020-03-27 13:15:00|122661.3|122461.3|122610.6|122410.6|122665|122465|122569.8|122369.8|21
1585315500000|2020-03-27 13:25:00|122601.6|122401.6|122506.8|122306.8|122601.6|122431.1|122481.9|122306.8|12
1585315800000|2020-03-27 13:30:00|122547|122347|122599.6|122399.6|122599.6|122399.6|122537.1|122337.1|7
1585316100000|2020-03-27 13:35:00|122586.1|122386.1|122595.6|122395.6|122606.1|122406.1|122573.2|122373.2|15
1585316400000|2020-03-27 13:40:00|122610|122410|122634.9|122434.9|122634.9|122434.9|122590.6|122390.6|14
1585316700000|2020-03-27 13:45:00|122642.1|122442.1|122675.4|122475.4|122675.4|122475.4|122623.1|122423.1|20
1585317000000|2020-03-27 13:50:00|122662.3|122462.3|122628.9|122428.9|122662.3|122462.3|122599.7|122399.7|13
1585317300000|2020-03-27 13:55:00|122633.5|122433.5|122546.8|122346.8|122633.5|122433.5|122478.4|122278.4|35
1585317600000|2020-03-27 14:00:00|122541.8|122341.8|122569.5|122369.5|122581.9|122381.9|122539.3|122339.3|17
1585317900000|2020-03-27 14:05:00|122550.7|122350.7|122495.7|122295.7|122556.8|122356.8|122458|122258|27
1585318200000|2020-03-27 14:10:00|122485.4|122285.4|122502.7|122302.7|122502.7|122302.7|122485.4|122285.4|4
1585318500000|2020-03-27 14:15:00|122499.9|122299.9|122534.1|122334.1|122534.1|122334.1|122499.9|122299.9|8
1585318800000|2020-03-27 14:20:00|122541.5|122341.5|122541.3|122341.3|122551|122351|122541.3|122341.3|5
1585319100000|2020-03-27 14:25:00|122533.8|122333.8|122533.6|122333.6|122536.9|122336.9|122511.9|122311.9|13
1585319400000|2020-03-27 14:30:00|122545.8|122345.8|122545.7|122345.7|122604.8|122424.2|122499|122299|21
1585319700000|2020-03-27 14:35:00|122532.5|122332.5|122528.2|122328.2|122538|122338|122517.7|122317.7|20
1585320000000|2020-03-27 14:40:00|122530.7|122330.7|122527.5|122327.5|122583.9|122411|122501.9|122301.9|43
1585320300000|2020-03-27 14:45:00|122528.8|122328.8|122507.4|122307.4|122552.7|122352.7|122506.8|122306.8|18
1585320600000|2020-03-27 14:50:00|122501.9|122301.9|122352.5|122152.5|122501.9|122301.9|122352.5|122152.5|17
1585320900000|2020-03-27 14:55:00|122384|122184|122336.8|122136.8|122423.7|122239.2|122300.3|122100.3|20
1585321200000|2020-03-27 15:00:00|122362.5|122162.5|122374|122174|122449.6|122249.6|122297.9|122097.9|30
1585321500000|2020-03-27 15:05:00|122371.5|122171.5|122427.4|122227.4|122463.4|122275.2|122344.5|122144.5|19
1585321800000|2020-03-27 15:10:00|122412.3|122212.3|122319.9|122119.9|122412.3|122212.3|122319.2|122119.2|20
1585322100000|2020-03-27 15:15:00|122317.4|122117.4|122262.4|122062.4|122323.4|122123.4|122143.9|121943.9|28
1585322400000|2020-03-27 15:20:00|122250|122050|122269.2|122069.2|122271.8|122071.8|122239.1|122039.1|8
1585322700000|2020-03-27 15:25:00|122260.8|122060.8|122247|122047|122299.5|122099.5|122211.5|122011.5|19
1585323000000|2020-03-27 15:30:00|122354.5|122154.5|122187.6|121987.6|122370.8|122170.8|122187.6|121987.6|25
1585323300000|2020-03-27 15:35:00|122222.8|122022.8|122224.1|122024.1|122267.5|122067.5|122185.4|121985.4|24
1585323600000|2020-03-27 15:40:00|122235.5|122035.5|122273.1|122073.1|122319.7|122119.7|122226.7|122026.7|30
1585323900000|2020-03-27 15:45:00|122243.8|122043.8|122163.3|121963.3|122247.5|122047.5|122163.3|121963.3|19
1585324200000|2020-03-27 15:50:00|122169.6|121969.6|122192.2|121992.2|122213.3|122013.3|122129.6|121929.6|21
1585324500000|2020-03-27 15:55:00|122186.1|121986.1|122045.5|121845.5|122186.1|121986.1|122045.5|121845.5|36
1585324800000|2020-03-27 16:00:00|122045.8|121845.8|122149.8|121949.8|122160.3|121960.3|122028.5|121828.5|19
1585325100000|2020-03-27 16:05:00|122126.6|121926.6|122128.5|121928.5|122139.6|121939.6|122078.1|121878.1|9
1585325400000|2020-03-27 16:10:00|122108.3|121908.3|122079.8|121879.8|122108.3|121908.3|121973.7|121778.6|13
1585326000000|2020-03-27 16:20:00|122055.2|121855.2|122012|121812|122055.2|121855.2|122012|121812|3
1585326300000|2020-03-27 16:25:00|122002.8|121802.8|122024.9|121824.9|122024.9|121824.9|122002.8|121802.8|2
1585326600000|2020-03-27 16:30:00|122032.9|121832.9|121933.2|121733.2|122075.2|121875.2|121922.5|121722.5|26
1585326900000|2020-03-27 16:35:00|121930.4|121730.4|121993.2|121793.2|122050.3|121850.3|121930.4|121730.4|21
1585327200000|2020-03-27 16:40:00|121979.9|121779.9|122038.2|121838.2|122038.2|121838.2|121979.9|121779.9|8
1585327500000|2020-03-27 16:45:00|122036.1|121836.1|122074.7|121874.7|122080.3|121880.3|122036.1|121836.1|8
1585327800000|2020-03-27 16:50:00|122077.2|121877.2|122043.6|121843.6|122077.2|121877.2|122043.6|121843.6|8
1585328100000|2020-03-27 16:55:00|122066|121866|121992.4|121792.4|122066|121866|121992.4|121792.4|5
1585328400000|2020-03-27 17:00:00|121984.1|121784.1|121980.8|121780.8|121984.1|121784.1|121980.8|121780.8|2
1585328700000|2020-03-27 17:05:00|121981.6|121781.6|122009.6|121809.6|122019|121819|121981.6|121781.6|8
1585329000000|2020-03-27 17:10:00|122002.5|121802.5|122018.9|121818.9|122018.9|121818.9|122002.5|121802.5|3
1585329300000|2020-03-27 17:15:00|122005.8|121805.8|122005.8|121805.8|122005.8|121805.8|122005.8|121805.8|1
1585329600000|2020-03-27 17:20:00|121995.9|121795.9|121985.7|121785.7|121995.9|121795.9|121985.7|121785.7|2
1585329900000|2020-03-27 17:25:00|121975.3|121775.3|121975.3|121775.3|121975.3|121775.3|121975.3|121775.3|1
1585330500000|2020-03-27 17:35:00|121961.5|121761.5|121860.5|121660.5|121961.5|121761.5|121860.5|121660.5|5
1585330800000|2020-03-27 17:40:00|121868.3|121668.3|121837.7|121637.7|121868.9|121668.9|121837.7|121637.7|7
1585331700000|2020-03-27 17:55:00|121788.1|121588.1|121703.2|121503.2|121788.1|121590.7|121567|121400.5|56
1585332000000|2020-03-27 18:00:00|121700.7|121500.7|121628.2|121428.2|121703.2|121531.7|121574.5|121395|16
1585332300000|2020-03-27 18:05:00|121641.7|121441.7|121556.3|121356.3|121641.7|121441.7|121554.7|121354.7|12
1585332600000|2020-03-27 18:10:00|121554.7|121354.7|121566.4|121366.4|121566.4|121366.4|121535.5|121335.5|8
1585332900000|2020-03-27 18:15:00|121591|121391|121591|121391|121591|121391|121591|121391|1
1585333500000|2020-03-27 18:25:00|121587.9|121387.9|121570.3|121370.3|121587.9|121387.9|121570.3|121370.3|2
1585333800000|2020-03-27 18:30:00|121581|121381|121570.3|121370.3|121581|121381|121570.3|121370.3|2
1585334100000|2020-03-27 18:35:00|121560|121360|121544.2|121344.2|121560|121360|121529.2|121329.2|9
1585334400000|2020-03-27 18:40:00|121529.2|121329.2|121513.6|121313.6|121529.2|121329.2|121501.5|121301.5|9
1585334700000|2020-03-27 18:45:00|121508.6|121308.6|121521.1|121321.1|121521.1|121321.1|121507.6|121307.6|5
1585335000000|2020-03-27 18:50:00|121515.1|121315.1|121507.6|121307.6|121521.1|121321.1|121499.4|121299.4|7
1585335300000|2020-03-27 18:55:00|121499.4|121299.4|121465.8|121265.8|121499.4|121299.4|121465.8|121265.8|6
1585335600000|2020-03-27 19:00:00|121470.5|121270.5|121441|121241|121505.4|121305.4|121414.1|121214.1|11
1585335900000|2020-03-27 19:05:00|121407.1|121207.1|121375.9|121175.9|121407.1|121207.1|121375.9|121175.9|2
1585336200000|2020-03-27 19:10:00|121421.8|121221.8|121366.1|121151.6|121421.8|121221.8|121349.5|121149.5|7
1585336500000|2020-03-27 19:15:00|121344.2|121144.2|121230.1|121030.1|121344.2|121144.2|121214.1|121014.1|42
1585336800000|2020-03-27 19:20:00|121231.9|121031.9|121161.5|120961.5|121233.4|121033.4|121149.1|120949.1|34
1585337100000|2020-03-27 19:25:00|121167|120967|121193.3|120993.3|121206.4|121006.4|121164.1|120964.1|17
1585337400000|2020-03-27 19:30:00|121219.1|121019.1|121219.1|121019.1|121224.5|121024.5|121192.7|120992.7|11
1585337700000|2020-03-27 19:35:00|121290.3|121051.6|121249.3|121049.3|121290.3|121051.6|121248.6|121024.1|10
1585338000000|2020-03-27 19:40:00|121274.1|121074.1|121376.6|121136.6|121401.4|121185.3|121274.1|121074.1|8
1585338300000|2020-03-27 19:45:00|121358.4|121126.6|121350|121129|121380|121151.6|121331.9|121096.6|12
1585338600000|2020-03-27 19:50:00|121364.1|121183.4|121501|121256.3|121514.1|121280|121364.1|121146.6|19
1585338900000|2020-03-27 19:55:00|121500|121249|121464.2|121190.4|121500|121257.5|121425.7|121190.4|11
1585530000000|2020-03-30 01:00:00|121906.2|121806.2|121958.1|121858.1|121968.1|121868.1|121890.9|121790.9|123
1585530300000|2020-03-30 01:05:00|121972.7|121872.7|122090.8|121990.8|122115.4|122015.4|121939.8|121839.8|228
1585530600000|2020-03-30 01:10:00|122092.3|121992.3|122024.3|121924.3|122099.7|121999.7|121967.2|121867.2|219
1585530900000|2020-03-30 01:15:00|122029.3|121929.3|122040.5|121940.5|122048.2|121948.2|121979|121879|188
1585531200000|2020-03-30 01:20:00|122039.5|121939.5|121998.6|121898.6|122039.5|121939.5|121881.3|121781.3|220
1585531500000|2020-03-30 01:25:00|121993.8|121893.8|122073.8|121973.8|122075.1|121975.1|121983.5|121883.5|111
1585531800000|2020-03-30 01:30:00|122074.3|121974.3|122213.7|122113.7|122245.3|122145.3|122058|121958|243
1585532100000|2020-03-30 01:35:00|122222.7|122122.7|122264.8|122164.8|122307.5|122207.5|122194.4|122094.4|268
1585532400000|2020-03-30 01:40:00|122265.8|122165.8|122319.9|122219.9|122332.3|122232.3|122262.6|122162.6|247
1585532700000|2020-03-30 01:45:00|122317.5|122217.5|122412.2|122312.2|122475.5|122375.5|122269.7|122169.7|237
1585533000000|2020-03-30 01:50:00|122414.2|122314.2|122342|122242|122418|122318|122304.6|122204.6|192
1585533300000|2020-03-30 01:55:00|122349.5|122249.5|122349.5|122249.5|122425.5|122325.5|122322|122222|132
1585533600000|2020-03-30 02:00:00|122345|122245|122481.6|122381.6|122484.6|122384.6|122313.2|122213.2|215
1585533900000|2020-03-30 02:05:00|122479.3|122379.3|122502.6|122402.6|122526.4|122426.4|122459.7|122359.7|223
1585534200000|2020-03-30 02:10:00|122501.6|122401.6|122532.8|122432.8|122562|122462|122464.7|122364.7|129
1585534500000|2020-03-30 02:15:00|122530.8|122430.8|122591.7|122491.7|122624.1|122524.1|122501.6|122401.6|281
1585534800000|2020-03-30 02:20:00|122589.1|122489.1|122459.9|122359.9|122596|122496|122459.9|122359.9|200
1585535100000|2020-03-30 02:25:00|122460.4|122360.4|122421.7|122321.7|122470|122370|122421.7|122321.7|164
1585535400000|2020-03-30 02:30:00|122421.9|122321.9|122488.7|122388.7|122502.3|122402.3|122395.6|122295.6|180
1585535700000|2020-03-30 02:35:00|122487.9|122387.9|122483.5|122383.5|122487.9|122387.9|122448.6|122348.6|62
1585536000000|2020-03-30 02:40:00|122481.6|122381.6|122515.2|122415.2|122521|122421|122447.1|122347.1|92
1585536300000|2020-03-30 02:45:00|122506.5|122406.5|122529.7|122429.7|122611.5|122511.5|122494.5|122394.5|159
1585536600000|2020-03-30 02:50:00|122531.2|122431.2|122524.4|122424.4|122531.2|122431.2|122493.7|122393.7|89
1585536900000|2020-03-30 02:55:00|122527.4|122427.4|122462.9|122362.9|122590.7|122490.7|122458.4|122358.4|126
1585537200000|2020-03-30 03:00:00|122461.9|122361.9|122455.1|122355.1|122531.8|122431.8|122437.6|122337.6|167
1585537500000|2020-03-30 03:05:00|122442.4|122342.4|122442.5|122342.5|122525.6|122425.6|122421.7|122321.7|134
1585537800000|2020-03-30 03:10:00|122444.5|122344.5|122493.6|122393.6|122493.9|122393.9|122382.2|122282.2|110
1585538100000|2020-03-30 03:15:00|122479|122379|122449|122349|122506.6|122406.6|122419.5|122319.5|114
1585538400000|2020-03-30 03:20:00|122449.5|122349.5|122488.5|122388.5|122525.5|122425.5|122416.5|122316.5|111
1585538700000|2020-03-30 03:25:00|122482.7|122382.7|122562.7|122462.7|122573.3|122473.3|122482.7|122382.7|126
1585539000000|2020-03-30 03:30:00|122564.2|122464.2|122556.7|122456.7|122591.8|122491.8|122553.6|122453.6|101
1585539300000|2020-03-30 03:35:00|122555.2|122455.2|122526|122426|122577|122477|122519.6|122419.6|122
1585539600000|2020-03-30 03:40:00|122530|122430|122531.2|122431.2|122567|122467|122526.6|122426.6|60
1585539900000|2020-03-30 03:45:00|122528|122428|122537.6|122437.6|122557.7|122457.7|122514|122414|111
1585540200000|2020-03-30 03:50:00|122540|122440|122535.3|122435.3|122551.9|122451.9|122535.3|122435.3|60
1585540500000|2020-03-30 03:55:00|122535.8|122435.8|122541.3|122441.3|122558.6|122458.6|122527.4|122427.4|93
1585540800000|2020-03-30 04:00:00|122544.6|122444.6|122534.4|122434.4|122557.6|122457.6|122505.6|122405.6|71
1585541100000|2020-03-30 04:05:00|122530.5|122430.5|122473.7|122373.7|122591.4|122491.4|122446.5|122346.5|127
1585541400000|2020-03-30 04:10:00|122458|122358|122321.4|122221.4|122458|122358|122316.5|122216.5|183
1585541700000|2020-03-30 04:15:00|122317.3|122217.3|122227.5|122127.5|122317.3|122217.3|122222.6|122122.6|212
1585542000000|2020-03-30 04:20:00|122234.3|122134.3|122259.2|122159.2|122298.7|122198.7|122227.5|122127.5|207
1585542300000|2020-03-30 04:25:00|122247.7|122147.7|122302.5|122202.5|122302.5|122202.5|122243|122143|107
1585542600000|2020-03-30 04:30:00|122300|122200|122320|122220|122355.5|122255.5|122295.5|122195.5|141
1585542900000|2020-03-30 04:35:00|122319.5|122219.5|122447.7|122347.7|122463.6|122363.6|122319.5|122219.5|125
1585543200000|2020-03-30 04:40:00|122448.2|122348.2|122426.9|122326.9|122466.3|122366.3|122382.8|122282.8|205
1585543500000|2020-03-30 04:45:00|122427.4|122327.4|122415.9|122315.9|122468|122368|122382.8|122282.8|150
1585543800000|2020-03-30 04:50:00|122420.4|122320.4|122380.5|122280.5|122440|122340|122348.8|122248.8|177
1585544100000|2020-03-30 04:55:00|122367.7|122267.7|122387|122287|122387|122287|122329.4|122229.4|122
1585544400000|2020-03-30 05:00:00|122372.1|122272.1|122280.3|122180.3|122374.9|122274.9|122247.5|122147.5|190
1585544700000|2020-03-30 05:05:00|122282.7|122182.7|122336.7|122236.7|122380.4|122280.4|122280.1|122180.1|95
1585545000000|2020-03-30 05:10:00|122334.3|122234.3|122238.8|122138.8|122338.2|122238.2|122229.6|122129.6|240
1585545300000|2020-03-30 05:15:00|122240.5|122140.5|122338.9|122238.9|122372.2|122272.2|122228.6|122128.6|241
1585545600000|2020-03-30 05:20:00|122337.4|122237.4|122378.9|122278.9|122385.1|122285.1|122294.7|122194.7|189
1585545900000|2020-03-30 05:25:00|122377.4|122277.4|122354.2|122254.2|122410.9|122310.9|122335.1|122235.1|148
1585546200000|2020-03-30 05:30:00|122355.7|122255.7|122327|122227|122382|122282|122327|122227|123
1585546500000|2020-03-30 05:35:00|122326.3|122226.3|122253.8|122153.8|122344.4|122244.4|122234.9|122134.9|219
1585546800000|2020-03-30 05:40:00|122255.3|122155.3|122216.8|122116.8|122255.7|122155.7|122215.7|122115.7|126
1585547100000|2020-03-30 05:45:00|122215.8|122115.8|122133.8|122033.8|122234|122134|122113.3|122013.3|265
1585547400000|2020-03-30 05:50:00|122143.2|122043.2|122177.7|122077.7|122231.7|122131.7|122143.2|122043.2|183
1585547700000|2020-03-30 05:55:00|122168.5|122068.5|122093.7|121993.7|122168.5|122068.5|122093.7|121993.7|134
1585548000000|2020-03-30 06:00:00|122085.5|121985.5|122091.2|121991.2|122125.7|122025.7|122006.8|121906.8|269
1585548300000|2020-03-30 06:05:00|122089.7|121989.7|122308|122208|122346.1|122246.1|122083.7|121983.7|312
1585548600000|2020-03-30 06:10:00|122305|122205|122375|122275|122376.5|122276.5|122180|122080|304
1585548900000|2020-03-30 06:15:00|122378|122278|122334.5|122234.5|122384.4|122284.4|122298.5|122198.5|221
1585549200000|2020-03-30 06:20:00|122334.6|122234.6|122312|122212|122339.8|122239.8|122293.5|122193.5|158
1585549500000|2020-03-30 06:25:00|122307.5|122207.5|122381.5|122281.5|122388|122288|122304.3|122204.3|234
1585549800000|2020-03-30 06:30:00|122383.5|122283.5|122430|122330|122476|122376|122349.9|122249.9|168
1585550100000|2020-03-30 06:35:00|122429.5|122329.5|122444.6|122344.6|122449.6|122349.6|122364|122232.5|48
1585550400000|2020-03-30 06:40:00|122444.1|122344.1|122325.1|122225.1|122444.1|122344.1|122325.1|122197.2|41
1585550700000|2020-03-30 06:45:00|122328.1|122228.1|122275.6|122175.6|122374.4|122228.1|122265.1|122134.2|29
1585551000000|2020-03-30 06:50:00|122277.1|122177.1|122232.8|122032.8|122365.2|122178.4|122142.2|121982.2|34
1585551300000|2020-03-30 06:55:00|122108.3|122008.3|122183.8|122083.8|122240.5|122090|122108.3|121938.7|74
1585551600000|2020-03-30 07:00:00|122178.5|122078.5|122168.4|122068.4|122242.5|122142.5|122160.8|122060.8|47
1585551900000|2020-03-30 07:05:00|122176.1|122076.1|122224.5|122124.5|122311.5|122133|122176.1|122001.5|28
1585552200000|2020-03-30 07:10:00|122224|122124|122434|122234|122461.6|122309.1|122224|122084|92
1585552500000|2020-03-30 07:15:00|122438|122238|122414.9|122214.9|122480.1|122280.1|122413|122213|48
1585552800000|2020-03-30 07:20:00|122417.4|122217.4|122332.1|122132.1|122429.3|122229.3|122295.2|122095.2|51
1585553100000|2020-03-30 07:25:00|122327.1|122127.1|122419.6|122219.6|122429.4|122246|122327.1|122127.1|33
1585553400000|2020-03-30 07:30:00|122420.2|122220.2|122471.6|122271.6|122471.6|122301.7|122401.7|122219.6|15
1585553700000|2020-03-30 07:35:00|122470.6|122270.6|122519.6|122319.6|122519.6|122319.6|122470.6|122270.6|20
1585554000000|2020-03-30 07:40:00|122518.6|122318.6|122455.4|122255.4|122519.7|122319.7|122346.6|122197.9|88
1585554300000|2020-03-30 07:45:00|122455.9|122255.9|122466.9|122266.9|122470.5|122270.5|122440.8|122240.8|31
1585554600000|2020-03-30 07:50:00|122458.3|122258.3|122373.8|122173.8|122458.3|122258.3|122329|122167.5|45
1585554900000|2020-03-30 07:55:00|122371.8|122171.8|122285|122085|122373.3|122200.5|122265.4|122065.4|78
1585555200000|2020-03-30 08:00:00|122249.5|122049.5|122245.7|122045.7|122287.1|122087.1|122158.1|121962.8|24
1585555500000|2020-03-30 08:05:00|122234.6|122034.6|122311.1|122111.1|122316.5|122116.5|122234.6|122034.6|39
1585555800000|2020-03-30 08:10:00|122311.6|122111.6|122346.8|122146.8|122348.8|122148.8|122311.6|122111.6|24
1585556100000|2020-03-30 08:15:00|122317.4|122117.4|122413.6|122213.6|122414.1|122214.1|122302.9|122102.9|38
1585556400000|2020-03-30 08:20:00|122413.1|122213.1|122489.6|122289.6|122505.4|122305.4|122412.1|122212.1|38
1585556700000|2020-03-30 08:25:00|122490|122290|122466.1|122266.1|122492.5|122292.5|122452.3|122252.3|20
1585557000000|2020-03-30 08:30:00|122468.2|122268.2|122452.5|122252.5|122468.2|122268.2|122452.5|122252.5|8
1585557300000|2020-03-30 08:35:00|122450.5|122250.5|122464.4|122264.4|122464.5|122264.5|122450.5|122250.5|10
1585557600000|2020-03-30 08:40:00|122467.9|122267.9|122447.6|122247.6|122479.9|122279.9|122447.1|122247.1|10
1585557900000|2020-03-30 08:45:00|122440.6|122240.6|122413.1|122213.1|122442.1|122242.1|122413.1|122213.1|8
1585558500000|2020-03-30 08:55:00|122430.7|122230.7|122465.3|122265.3|122476.8|122276.8|122430.7|122230.7|13
1585558800000|2020-03-30 09:00:00|122462.8|122262.8|122456.5|122256.5|122462.8|122262.8|122456.5|122256.5|6
1585559100000|2020-03-30 09:05:00|122455|122255|122448.3|122248.3|122455.5|122255.5|122447.8|122247.8|12
1585559400000|2020-03-30 09:10:00|122448.8|122248.8|122517.6|122317.6|122536.3|122336.3|122420.6|122220.6|37
1585559700000|2020-03-30 09:15:00|122539.7|122339.7|122536.7|122336.7|122539.7|122339.7|122536.7|122336.7|2
1585560000000|2020-03-30 09:20:00|122541.7|122341.7|122567.4|122367.4|122567.4|122367.4|122541.7|122341.7|9
1585560300000|2020-03-30 09:25:00|122567.7|122367.7|122574.6|122374.6|122596.1|122396.1|122567.7|122367.7|9
1585560600000|2020-03-30 09:30:00|122574.1|122374.1|122520.1|122320.1|122585.1|122385.1|122520.1|122320.1|30
1585560900000|2020-03-30 09:35:00|122512.6|122312.6|122498.9|122298.9|122525.9|122325.9|122490.4|122290.4|30
1585561200000|2020-03-30 09:40:00|122496.9|122296.9|122480.9|122280.9|122496.9|122296.9|122461.4|122261.4|82
1585561500000|2020-03-30 09:45:00|122483.8|122283.8|122479.3|122279.3|122485.5|122285.5|122479.3|122279.3|22
1585561800000|2020-03-30 09:50:00|122473.3|122273.3|122499.8|122299.8|122500|122300|122473.3|122273.3|52
1585562100000|2020-03-30 09:55:00|122494.8|122294.8|122500.8|122300.8|122500.8|122300.8|122494.8|122294.8|2
1585562400000|2020-03-30 10:00:00|122455.6|122255.6|122470.7|122270.7|122470.7|122270.7|122455.6|122255.6|4
1585562700000|2020-03-30 10:05:00|122483.7|122283.7|122468.4|122268.4|122491.3|122291.3|122403.4|122203.4|35
1585563000000|2020-03-30 10:10:00|122472|122272|122464|122264|122472.5|122272.5|122463.4|122263.4|13
1585563300000|2020-03-30 10:15:00|122465|122265|122468.4|122268.4|122478.5|122278.5|122465|122265|16
1585563600000|2020-03-30 10:20:00|122470.5|122270.5|122491.5|122291.5|122506|122306|122470.5|122270.5|24
1585563900000|2020-03-30 10:25:00|122492|122292|122487.5|122287.5|122492.5|122292.5|122482.5|122282.5|17
1585564200000|2020-03-30 10:30:00|122486.4|122286.4|122502.7|122302.7|122508.2|122308.2|122475.6|122275.6|11
1585564500000|2020-03-30 10:35:00|122503.2|122303.2|122482.6|122282.6|122509.2|122309.2|122482.6|122282.6|9
1585564800000|2020-03-30 10:40:00|122487.6|122287.6|122448.6|122248.6|122487.6|122287.6|122446.5|122246.5|12
1585565100000|2020-03-30 10:45:00|122473.6|122273.6|122465.6|122265.6|122474.6|122274.6|122465.6|122265.6|10
1585565400000|2020-03-30 10:50:00|122456.3|122256.3|122446.2|122246.2|122456.3|122256.3|122440.8|122240.8|4
1585565700000|2020-03-30 10:55:00|122459.9|122259.9|122461|122261|122482.2|122282.2|122459.9|122259.9|26
1585566000000|2020-03-30 11:00:00|122461.1|122261.1|122467.9|122267.9|122467.9|122267.9|122460.9|122260.9|48
1585566300000|2020-03-30 11:05:00|122462.9|122262.9|122458|122258|122462.9|122262.9|122458|122258|4
1585566600000|2020-03-30 11:10:00|122456.5|122256.5|122456.9|122256.9|122456.9|122256.9|122454|122254|13
1585566900000|2020-03-30 11:15:00|122454|122254|122459|122259|122459.5|122259.5|122454|122254|3
1585567200000|2020-03-30 11:20:00|122441.6|122241.6|122443.3|122243.3|122443.3|122243.3|122423.9|122223.9|14
1585567500000|2020-03-30 11:25:00|122438.7|122238.7|122441.4|122241.4|122441.4|122241.4|122432.2|122232.2|10
1585567800000|2020-03-30 11:30:00|122434.4|122234.4|122432.9|122232.9|122441.4|122241.4|122432.9|122232.9|3
1585568100000|2020-03-30 11:35:00|122441.4|122241.4|122434.5|122234.5|122441.4|122241.4|122420.1|122220.1|17
1585568400000|2020-03-30 11:40:00|122450|122250|122450|122250|122450|122250|122450|122250|1
1585568700000|2020-03-30 11:45:00|122461|122261|122461|122261|122461|122261|122461|122261|1
1585569300000|2020-03-30 11:55:00|122444.5|122244.5|122436.8|122236.8|122444.5|122244.5|122434.3|122234.3|7
1585569600000|2020-03-30 12:00:00|122457|122257|122433.2|122233.2|122457|122257|122429.3|122229.3|57
1585569900000|2020-03-30 12:05:00|122433.3|122233.3|122408.7|122208.7|122439|122239|122387.1|122187.1|86
1585570200000|2020-03-30 12:10:00|122417.5|122217.5|122439.6|122239.6|122439.6|122239.6|122417.5|122217.5|9
1585570500000|2020-03-30 12:15:00|122440.1|122240.1|122440.6|122240.6|122441.6|122241.6|122440.1|122240.1|8
1585570800000|2020-03-30 12:20:00|122448.4|122248.4|122450.6|122250.6|122450.6|122250.6|122443.6|122243.6|3
1585571100000|2020-03-30 12:25:00|122441.8|122241.8|122451.5|122251.5|122451.5|122251.5|122441.8|122241.8|2
1585572000000|2020-03-30 12:40:00|122443|122243|122443|122243|122443|122243|122443|122243|1
1585572300000|2020-03-30 12:45:00|122446.5|122246.5|122454.7|122254.7|122454.7|122254.7|122446.5|122246.5|5
1585572600000|2020-03-30 12:50:00|122454.2|122254.2|122458.3|122258.3|122472.8|122272.8|122454.2|122254.2|14
1585572900000|2020-03-30 12:55:00|122448|122248|122460.5|122260.5|122470|122270|122446.3|122246.3|17
1585573200000|2020-03-30 13:00:00|122459.3|122259.3|122459.5|122259.5|122466.3|122266.3|122455.5|122255.5|19
1585573500000|2020-03-30 13:05:00|122458|122258|122353.5|122153.5|122459.3|122259.3|122353.5|122153.5|32
1585573800000|2020-03-30 13:10:00|122368.2|122168.2|122382.7|122182.7|122408.3|122208.3|122368.2|122168.2|14
1585574100000|2020-03-30 13:15:00|122382.2|122182.2|122425.3|122225.3|122434.3|122234.3|122380.7|122180.7|9
1585574700000|2020-03-30 13:25:00|122407.4|122207.4|122407.4|122207.4|122407.4|122207.4|122407.4|122207.4|1
1585575000000|2020-03-30 13:30:00|122427.5|122227.5|122410|122210|122429.2|122229.2|122402.5|122202.5|18
1585575300000|2020-03-30 13:35:00|122413.7|122213.7|122470|122270|122470|122270|122413.7|122213.7|10
1585575600000|2020-03-30 13:40:00|122481.2|122281.2|122526.5|122326.5|122582.8|122431.3|122481.2|122281.2|14
1585575900000|2020-03-30 13:45:00|122504.5|122304.5|122483.6|122283.6|122520.6|122320.6|122482.7|122282.7|11
1585576200000|2020-03-30 13:50:00|122454.9|122254.9|122500.7|122300.7|122500.7|122300.7|122454.9|122254.9|4
1585576500000|2020-03-30 13:55:00|122506.1|122306.1|122517.7|122317.7|122517.7|122317.7|122506.1|122306.1|2
1585576800000|2020-03-30 14:00:00|122520.9|122320.9|122547.5|122347.5|122547.5|122347.5|122520.9|122320.9|4
1585577100000|2020-03-30 14:05:00|122538|122338|122517.6|122317.6|122538|122338|122515|122315|7
1585577400000|2020-03-30 14:10:00|122520.1|122320.1|122474|122274|122520.1|122320.1|122473.8|122273.8|10
1585577700000|2020-03-30 14:15:00|122460.7|122260.7|122419.4|122219.4|122460.7|122260.7|122419.4|122219.4|4
1585578000000|2020-03-30 14:20:00|122408.8|122208.8|122425|122225|122442.7|122242.7|122390|122190|30
1585578300000|2020-03-30 14:25:00|122426.4|122226.4|122465.8|122265.8|122465.8|122265.8|122426.4|122226.4|10
1585578600000|2020-03-30 14:30:00|122469.1|122269.1|122392.7|122192.7|122478.7|122278.7|122392.7|122192.7|23
1585578900000|2020-03-30 14:35:00|122395|122195|122407.7|122207.7|122446.3|122246.3|122395|122195|7
1585579200000|2020-03-30 14:40:00|122416.9|122216.9|122443.5|122243.5|122454.5|122254.5|122412.3|122212.3|12
1585579500000|2020-03-30 14:45:00|122431.7|122231.7|122407.2|122207.2|122432.2|122232.2|122380|122180|20
1585579800000|2020-03-30 14:50:00|122417.5|122217.5|122447.7|122247.7|122495|122295|122417.5|122217.5|21
1585580100000|2020-03-30 14:55:00|122454.1|122254.1|122420.8|122220.8|122459.1|122259.1|122420.8|122220.8|16
1585580400000|2020-03-30 15:00:00|122420.5|122220.5|122423.9|122223.9|122430.6|122230.6|122415.2|122215.2|17
1585580700000|2020-03-30 15:05:00|122425|122225|122400|122200|122439.3|122239.3|122385|122185|16
1585581000000|2020-03-30 15:10:00|122402.3|122202.3|122395|122195|122402.3|122202.3|122395|122195|5
1585581300000|2020-03-30 15:15:00|122405|122205|122430|122230|122430|122230|122402.3|122202.3|31
1585581600000|2020-03-30 15:20:00|122445.8|122245.8|122443.3|122243.3|122445.8|122245.8|122413|122213|21
1585581900000|2020-03-30 15:25:00|122443.7|122243.7|122430|122230|122450|122250|122430|122230|16
1585582200000|2020-03-30 15:30:00|122426.6|122226.6|122429.3|122229.3|122429.3|122229.3|122425|122225|4
1585582500000|2020-03-30 15:35:00|122431.8|122231.8|122455|122255|122455|122255|122428.5|122228.5|27
1585582800000|2020-03-30 15:40:00|122452.3|122252.3|122463.2|122263.2|122481.5|122281.5|122452.3|122252.3|8
1585583100000|2020-03-30 15:45:00|122462.2|122262.2|122460.2|122260.2|122462.2|122262.2|122460.2|122260.2|6
1585583400000|2020-03-30 15:50:00|122463.2|122263.2|122509.8|122309.8|122515|122315|122463.2|122263.2|18
1585583700000|2020-03-30 15:55:00|122500|122300|122500|122300|122500|122300|122500|122300|1
1585584000000|2020-03-30 16:00:00|122492.8|122292.8|122535|122335|122535|122335|122490|122290|9
1585584300000|2020-03-30 16:05:00|122530|122330|122524|122324|122530|122330|122514|122314|22
1585584600000|2020-03-30 16:10:00|122519.2|122319.2|122512.7|122312.7|122519.2|122319.2|122490|122290|5
1585584900000|2020-03-30 16:15:00|122504.4|122304.4|122470|122270|122504.4|122304.4|122470|122270|8
1585585200000|2020-03-30 16:20:00|122480|122280|122470|122270|122485|122285|122470|122270|6
1585585800000|2020-03-30 16:30:00|122460|122260|122480|122280|122480|122280|122460|122260|7
1585586100000|2020-03-30 16:35:00|122472.2|122272.2|122461.6|122261.6|122472.2|122272.2|122461.6|122261.6|3
1585586400000|2020-03-30 16:40:00|122460|122260|122461.4|122261.4|122461.4|122261.4|122445.5|122245.5|8
1585586700000|2020-03-30 16:45:00|122465|122265|122480|122280|122480|122280|122465|122265|3
1585587000000|2020-03-30 16:50:00|122475|122275|122475|122275|122475|122275|122475|122275|1
1585587300000|2020-03-30 16:55:00|122480|122280|122485|122285|122485|122285|122480|122280|2
1585587600000|2020-03-30 17:00:00|122490|122290|122490|122290|122490|122290|122490|122290|1
1585588200000|2020-03-30 17:10:00|122496.6|122296.6|122520.1|122320.1|122520.1|122320.1|122496.6|122296.6|5
1585588800000|2020-03-30 17:20:00|122516.6|122316.6|122515.6|122315.6|122516.6|122316.6|122515.6|122315.6|3
1585589100000|2020-03-30 17:25:00|122515.1|122315.1|122515.1|122315.1|122515.1|122315.1|122515.1|122315.1|1
1585590600000|2020-03-30 17:50:00|122509|122309|122498.5|122298.5|122539.4|122339.4|122498.5|122298.5|26
1585590900000|2020-03-30 17:55:00|122513.5|122313.5|122494.5|122294.5|122513.5|122313.5|122487.9|122287.9|25
1585591200000|2020-03-30 18:00:00|122492.8|122292.8|122490|122290|122492.8|122292.8|122486.3|122286.3|5
1585591500000|2020-03-30 18:05:00|122513.3|122313.3|122514.5|122314.5|122524|122324|122513.3|122313.3|9
1585591800000|2020-03-30 18:10:00|122519.5|122319.5|122510.5|122310.5|122527|122327|122491.6|122291.6|26
1585592100000|2020-03-30 18:15:00|122515|122315|122515|122315|122515|122315|122515|122315|1
1585592400000|2020-03-30 18:20:00|122520|122320|122500|122300|122520|122320|122497.8|122297.8|13
1585593000000|2020-03-30 18:30:00|122505|122305|122497.8|122297.8|122505|122305|122497.8|122297.8|2
1585593300000|2020-03-30 18:35:00|122494.3|122294.3|122481.4|122281.4|122494.3|122294.3|122481.4|122281.4|7
1585593600000|2020-03-30 18:40:00|122478|122278|122482.2|122282.2|122482.2|122282.2|122478|122278|2
1585593900000|2020-03-30 18:45:00|122478|122278|122427.2|122227.2|122478|122278|122427.2|122227.2|13
1585594200000|2020-03-30 18:50:00|122428.2|122228.2|122427.2|122227.2|122435|122235|122427.2|122227.2|7
1585594500000|2020-03-30 18:55:00|122428.2|122228.2|122430|122230|122440.3|122240.3|122419.7|122219.7|16
1585594800000|2020-03-30 19:00:00|122440|122240|122444.8|122244.8|122478.6|122278.6|122440|122240|22
1585595100000|2020-03-30 19:05:00|122437.8|122237.8|122422|122222|122437.8|122237.8|122422|122222|12
1585595400000|2020-03-30 19:10:00|122420|122220|122406.8|122206.8|122420|122220|122406.8|122206.8|2
1585595700000|2020-03-30 19:15:00|122410|122210|122406.8|122206.8|122410|122210|122406.8|122206.8|2
1585596000000|2020-03-30 19:20:00|122399.3|122199.3|122390|122190|122399.3|122199.3|122390|122190|2
1585596300000|2020-03-30 19:25:00|122395|122195|122390|122190|122400|122200|122386.2|122186.2|7
1585596600000|2020-03-30 19:30:00|122386.2|122186.2|122386.2|122186.2|122386.2|122186.2|122386.2|122186.2|1
1585596900000|2020-03-30 19:35:00|122390|122190|122392.8|122192.8|122403.7|122203.7|122383.7|122183.7|18
1585597200000|2020-03-30 19:40:00|122391.8|122191.8|122398.5|122198.5|122405|122205|122390|122190|10
1585597500000|2020-03-30 19:45:00|122397.8|122197.8|122398.5|122198.5|122398.5|122198.5|122397.8|122197.8|2
1585597800000|2020-03-30 19:50:00|122394.3|122194.3|122395|122195|122398.2|122198.2|122392.8|122192.8|7
1585598100000|2020-03-30 19:55:00|122391|122191|122395|122195|122405|122205|122390|122190|5
1585616400000|2020-03-31 01:00:00|121961.3|121761.3|121872.5|121772.5|121961.3|121808.9|121824.7|121665.8|140
1585616700000|2020-03-31 01:05:00|121873.5|121773.5|121840.2|121740.2|121877|121777|121800.5|121700.5|281
1585617000000|2020-03-31 01:10:00|121839.7|121739.7|121957|121857|121957.5|121857.5|121809.1|121709.1|159
1585617300000|2020-03-31 01:15:00|121957.5|121857.5|121869.9|121769.9|121974|121874|121818.8|121718.8|182
1585617600000|2020-03-31 01:20:00|121863|121763|121894.3|121794.3|121968.8|121868.8|121862.5|121762.5|152
1585617900000|2020-03-31 01:25:00|121892.8|121792.8|121916.4|121816.4|121949.2|121849.2|121882.2|121782.2|135
1585618200000|2020-03-31 01:30:00|121918.7|121818.7|122081.1|121981.1|122104.5|122004.5|121918.7|121818.7|295
1585618500000|2020-03-31 01:35:00|122081.6|121981.6|122242.6|122142.6|122258|122158|122080.1|121980.1|307
1585618800000|2020-03-31 01:40:00|122242.1|122142.1|122195|122095|122279.6|122179.6|122181.2|122081.2|212
1585619100000|2020-03-31 01:45:00|122194.5|122094.5|122202.9|122102.9|122254.5|122154.5|122179.5|122079.5|272
1585619400000|2020-03-31 01:50:00|122207.5|122107.5|122240|122140|122250.5|122150.5|122171.8|122071.8|250
1585619700000|2020-03-31 01:55:00|122239|122139|122139|122039|122286|122186|122136.3|122036.3|240
1585620000000|2020-03-31 02:00:00|122140|122040|122179|122079|122181.1|122081.1|122068.1|121968.1|236
1585620300000|2020-03-31 02:05:00|122166.2|122066.2|122159.1|122059.1|122166.2|122066.2|122083|121983|158
1585620600000|2020-03-31 02:10:00|122164.7|122064.7|122077|121977|122166.2|122066.2|122077|121977|155
1585620900000|2020-03-31 02:15:00|122077.2|121977.2|122032.8|121932.8|122088.2|121988.2|122023.6|121923.6|150
1585621200000|2020-03-31 02:20:00|122032.3|121932.3|121964.7|121864.7|122032.8|121932.8|121955|121855|149
1585621500000|2020-03-31 02:25:00|121962.5|121862.5|122014.2|121914.2|122057.6|121957.6|121953|121853|192
1585621800000|2020-03-31 02:30:00|122012.5|121912.5|121919.5|121819.5|122012.5|121912.5|121919.5|121819.5|215
1585622100000|2020-03-31 02:35:00|121917.5|121817.5|121868.5|121768.5|121921|121821|121863.2|121763.2|256
1585622400000|2020-03-31 02:40:00|121862.5|121762.5|121861.1|121761.1|121864.6|121764.6|121817.8|121717.8|164
1585622700000|2020-03-31 02:45:00|121861|121761|121856.2|121756.2|121905.4|121805.4|121846.6|121746.6|142
1585623000000|2020-03-31 02:50:00|121853.9|121753.9|121832.9|121732.9|121877|121777|121826.5|121726.5|148
1585623300000|2020-03-31 02:55:00|121829.9|121729.9|121914.2|121814.2|121977.2|121877.2|121822.5|121722.5|224
1585623600000|2020-03-31 03:00:00|121917.6|121817.6|121977|121877|121981.5|121881.5|121875.8|121775.8|158
1585623900000|2020-03-31 03:05:00|121968.7|121868.7|122060.5|121960.5|122062.5|121962.5|121957|121857|126
1585624200000|2020-03-31 03:10:00|122062.5|121962.5|122140.5|122040.5|122144.5|122044.5|122062.5|121962.5|172
1585624500000|2020-03-31 03:15:00|122138.5|122038.5|122167.5|122067.5|122177.5|122077.5|122120.1|122020.1|118
1585624800000|2020-03-31 03:20:00|122165|122065|122108|122008|122165|122065|122091|121991|95
1585625100000|2020-03-31 03:25:00|122106.5|122006.5|122079.1|121979.1|122106.5|122006.5|122059.5|121959.5|95
1585625400000|2020-03-31 03:30:00|122076.5|121976.5|122083|121983|122087|121987|122023.6|121923.6|68
1585625700000|2020-03-31 03:35:00|122080|121980|122124.4|122024.4|122140.2|122040.2|122077|121977|131
1585626000000|2020-03-31 03:40:00|122102.9|122002.9|122108.6|122008.6|122135.4|122035.4|122037.5|121937.5|145
1585626300000|2020-03-31 03:45:00|122112.4|122012.4|122131|122031|122168.1|122068.1|122112.4|122012.4|69
1585626600000|2020-03-31 03:50:00|122117.3|122017.3|122062.1|121962.1|122117.3|122017.3|122057.5|121957.5|32
1585626900000|2020-03-31 03:55:00|122063.6|121963.6|122109.5|122009.5|122113|122013|122048.9|121948.9|129
1585627200000|2020-03-31 04:00:00|122107.5|122007.5|122150.6|122050.6|122178.2|122078.2|122103|122003|130
1585627500000|2020-03-31 04:05:00|122152.5|122052.5|122134|122034|122171.4|122071.4|122131.5|122031.5|87
1585627800000|2020-03-31 04:10:00|122133.1|122033.1|122110|122010|122133.1|122033.1|122050.2|121950.2|147
1585628100000|2020-03-31 04:15:00|122112.5|122012.5|122061.5|121961.5|122122.5|122022.5|122048.8|121948.8|132
1585628400000|2020-03-31 04:20:00|122060|121960|122064.5|121964.5|122129|122029|122021.5|121921.5|193
1585628700000|2020-03-31 04:25:00|122061|121961|121981|121881|122077.7|121977.7|121965.7|121865.7|176
1585629000000|2020-03-31 04:30:00|121981.5|121881.5|121944.6|121844.6|122072.8|121972.8|121943|121843|277
1585629300000|2020-03-31 04:35:00|121949.6|121849.6|122034.2|121934.2|122054.6|121954.6|121930.5|121830.5|213
1585629600000|2020-03-31 04:40:00|122038.4|121938.4|121999.3|121899.3|122038.8|121938.8|121978.9|121878.9|187
1585629900000|2020-03-31 04:45:00|121998.8|121898.8|121970|121870|121998.8|121898.8|121930.9|121830.9|222
1585630200000|2020-03-31 04:50:00|121971.5|121871.5|121884.2|121784.2|121986.7|121886.7|121870.3|121770.3|181
1585630500000|2020-03-31 04:55:00|121888.8|121788.8|121853|121753|121934.2|121834.2|121849.4|121749.4|207
1585630800000|2020-03-31 05:00:00|121856|121756|121908|121808|121921.5|121821.5|121839.3|121739.3|266
1585631100000|2020-03-31 05:05:00|121909|121809|121889.5|121789.5|121960.9|121860.9|121871.5|121771.5|234
1585631400000|2020-03-31 05:10:00|121888|121788|121889.3|121789.3|121913.8|121813.8|121869.3|121769.3|200
1585631700000|2020-03-31 05:15:00|121886.8|121786.8|121881.7|121781.7|121935.1|121835.1|121871|121771|209
1585632000000|2020-03-31 05:20:00|121876.7|121776.7|121862|121762|121901.5|121801.5|121845.3|121745.3|168
1585632300000|2020-03-31 05:25:00|121857|121757|121815|121715|121867|121767|121795.5|121695.5|243
1585632600000|2020-03-31 05:30:00|121814|121714|121821|121721|121874.5|121774.5|121793.4|121693.4|191
1585632900000|2020-03-31 05:35:00|121810.5|121710.5|121805|121705|121823.5|121723.5|121771.5|121671.5|206
1585633200000|2020-03-31 05:40:00|121805.5|121705.5|121792|121692|121877.5|121777.5|121779.5|121679.5|192
1585633500000|2020-03-31 05:45:00|121789.5|121689.5|121697.7|121597.7|121792.5|121692.5|121624.1|121524.1|304
1585633800000|2020-03-31 05:50:00|121698.5|121598.5|121634|121534|121709.5|121609.5|121632|121532|269
1585634100000|2020-03-31 05:55:00|121641.3|121541.3|121576|121476|121644|121544|121544.6|121444.6|276
1585634400000|2020-03-31 06:00:00|121592|121492|121651|121551|121651|121551|121546.5|121446.5|265
1585634700000|2020-03-31 06:05:00|121642|121542|121630|121530|121740.5|121640.5|121630|121530|250
1585635000000|2020-03-31 06:10:00|121633.5|121533.5|121701.4|121601.4|121712.7|121612.7|121633.5|121533.5|250
1585635300000|2020-03-31 06:15:00|121701.5|121601.5|121747.5|121647.5|121762|121662|121701.5|121601.5|161
1585635600000|2020-03-31 06:20:00|121743|121643|121835.5|121735.5|121856.9|121756.9|121724|121624|289
1585635900000|2020-03-31 06:25:00|121834|121734|121812.5|121712.5|121874|121774|121797.6|121697.6|228
1585636200000|2020-03-31 06:30:00|121809|121709|121822.5|121722.5|121857|121757|121768|121668|154
1585636500000|2020-03-31 06:35:00|121822|121722|121822|121722|121872.4|121772.4|121790.5|121690.5|78
1585636800000|2020-03-31 06:40:00|121822.5|121722.5|121889|121789|121889|121789|121822.5|121722.5|86
1585637100000|2020-03-31 06:45:00|121881.5|121781.5|121854|121754|121896.5|121796.5|121854|121754|36
1585637400000|2020-03-31 06:50:00|121853.5|121753.5|121831.5|121731.5|121900|121800|121831.5|121731.5|27
1585637700000|2020-03-31 06:55:00|121833|121733|121879.5|121779.5|121901.5|121801.5|121833|121733|85
1585638000000|2020-03-31 07:00:00|121880|121780|121959.6|121859.6|121961|121861|121862|121762|65
1585638300000|2020-03-31 07:05:00|121959.1|121859.1|122009.5|121909.5|122060.5|121909.5|121956.6|121811.5|43
1585638600000|2020-03-31 07:10:00|122003.5|121903.5|121936.8|121836.8|122006.2|121906.2|121936.3|121836.3|19
1585638900000|2020-03-31 07:15:00|121934.8|121834.8|121974.2|121874.2|121974.2|121874.2|121896.6|121796.6|64
1585639200000|2020-03-31 07:20:00|121980.2|121880.2|121948.5|121848.5|121999.9|121899.9|121948.5|121848.5|41
1585639500000|2020-03-31 07:25:00|121936.1|121836.1|121995|121895|121998.5|121898.5|121924.3|121824.3|54
1585639800000|2020-03-31 07:30:00|121995.7|121895.7|122100.2|121900.2|122138|121938|121990.7|121865.2|60
1585640100000|2020-03-31 07:35:00|122101.7|121901.7|122058.5|121858.5|122101.7|121901.7|122046.1|121846.1|44
1585640400000|2020-03-31 07:40:00|122079.9|121879.9|122145.5|121945.5|122145.5|121945.5|122079.9|121879.9|18
1585640700000|2020-03-31 07:45:00|122144.6|121944.6|122110.7|121910.7|122199.4|121999.4|122110.7|121910.7|45
1585641000000|2020-03-31 07:50:00|122111.2|121911.2|121958.6|121758.6|122111.2|121936|121944.5|121744.5|35
1585641300000|2020-03-31 07:55:00|121936.5|121736.5|121996.7|121796.7|121996.7|121796.7|121923.4|121723.4|30
1585641600000|2020-03-31 08:00:00|121997.7|121797.7|121981.2|121781.2|122006.7|121806.7|121952.7|121752.7|24
1585641900000|2020-03-31 08:05:00|121988.7|121788.7|122039.8|121839.8|122039.8|121839.8|121988.7|121788.7|6
1585642200000|2020-03-31 08:10:00|122030.9|121830.9|122091.4|121891.4|122091.4|121891.4|121975.5|121803.8|19
1585642500000|2020-03-31 08:15:00|122090.9|121890.9|122005.1|121805.1|122090.9|121890.9|122005.1|121805.1|15
1585642800000|2020-03-31 08:20:00|122024.9|121824.9|121994.2|121794.2|122024.9|121824.9|121977.6|121777.6|5
1585643100000|2020-03-31 08:25:00|122014.3|121814.3|121986.8|121786.8|122014.3|121814.3|121986.8|121786.8|4
1585643400000|2020-03-31 08:30:00|122007.9|121807.9|122020.9|121820.9|122020.9|121820.9|121968.2|121768.2|6
1585643700000|2020-03-31 08:35:00|122013.7|121813.7|122016.6|121816.6|122016.6|121816.6|121982|121782|11
1585644000000|2020-03-31 08:40:00|122017.1|121817.1|122086.2|121886.2|122115.2|121915.2|122017.1|121817.1|45
1585644300000|2020-03-31 08:45:00|122074.5|121874.5|122201.7|122001.7|122205.6|122053.9|122069.3|121869.3|59
1585644600000|2020-03-31 08:50:00|122200.7|122000.7|122263.2|122063.2|122275.3|122075.3|122157.6|121957.6|69
1585644900000|2020-03-31 08:55:00|122263|122063|122324.2|122124.2|122355.7|122155.7|122222.9|122022.9|67
1585645200000|2020-03-31 09:00:00|122326.7|122126.7|122356|122156|122376.6|122176.6|122297.9|122097.9|37
1585645500000|2020-03-31 09:05:00|122353.5|122153.5|122448.9|122248.9|122486.7|122286.7|122332.6|122132.6|46
1585645800000|2020-03-31 09:10:00|122443.4|122243.4|122388.5|122188.5|122443.4|122280.9|122376.5|122188.5|39
1585646100000|2020-03-31 09:15:00|122390.5|122190.5|122425.7|122225.7|122436.8|122236.8|122389|122189|59
1585646400000|2020-03-31 09:20:00|122408.4|122208.4|122424.5|122224.5|122434.7|122246.1|122346.1|122169.9|26
1585646700000|2020-03-31 09:25:00|122416.1|122216.1|122446.2|122246.2|122517.3|122317.3|122415.2|122215.2|22
1585647000000|2020-03-31 09:30:00|122456|122256|122459.5|122259.5|122459.5|122259.5|122444.7|122244.7|11
1585647300000|2020-03-31 09:35:00|122466.2|122266.2|122458|122258|122478.9|122278.9|122458|122258|6
1585647600000|2020-03-31 09:40:00|122464.8|122264.8|122344.5|122144.5|122464.8|122264.8|122334.5|122134.5|25
1585647900000|2020-03-31 09:45:00|122353.2|122153.2|122415.2|122215.2|122440.5|122240.5|122353.2|122153.2|7
1585648200000|2020-03-31 09:50:00|122424.5|122224.5|122435.8|122235.8|122454.4|122254.4|122424.5|122224.5|12
1585648500000|2020-03-31 09:55:00|122419.5|122219.5|122440.5|122240.5|122449.5|122249.5|122391.3|122191.3|6
1585648800000|2020-03-31 10:00:00|122440.1|122240.1|122365|122165|122440.1|122240.1|122365|122165|8
1585649100000|2020-03-31 10:05:00|122376.4|122176.4|122250.1|122050.1|122376.4|122176.4|122250.1|122050.1|10
1585649400000|2020-03-31 10:10:00|122249.7|122049.7|122254.3|122054.3|122257.3|122057.3|122249.7|122049.7|7
1585649700000|2020-03-31 10:15:00|122262.8|122062.8|122274.5|122074.5|122274.5|122122.9|122205.8|122005.8|19
1585650000000|2020-03-31 10:20:00|122306.1|122106.1|122379.3|122179.3|122379.3|122179.3|122306.1|122106.1|32
1585650300000|2020-03-31 10:25:00|122389.3|122189.3|122449.5|122249.5|122453.8|122253.8|122389.3|122189.3|66
1585650600000|2020-03-31 10:30:00|122430.1|122230.1|122444.2|122244.2|122444.2|122244.2|122405.3|122205.3|28
1585650900000|2020-03-31 10:35:00|122454.8|122254.8|122445|122245|122454.8|122254.8|122444.5|122244.5|3
1585651200000|2020-03-31 10:40:00|122444|122244|122439.8|122239.8|122444.5|122244.5|122427.5|122227.5|13
1585651500000|2020-03-31 10:45:00|122442.3|122242.3|122429.7|122229.7|122448.2|122248.2|122424.8|122224.8|24
1585651800000|2020-03-31 10:50:00|122424.7|122224.7|122446.9|122246.9|122446.9|122246.9|122424.7|122224.7|14
1585652100000|2020-03-31 10:55:00|122457|122257|122457|122257|122457|122257|122457|122257|1
1585652400000|2020-03-31 11:00:00|122461.5|122261.5|122455.2|122255.2|122468.5|122268.5|122449|122249|34
1585652700000|2020-03-31 11:05:00|122455.7|122255.7|122374.5|122174.5|122455.7|122293.7|122374.5|122174.5|8
1585653000000|2020-03-31 11:10:00|122371.7|122171.7|122381.8|122181.8|122381.8|122181.8|122371.7|122171.7|2
1585653300000|2020-03-31 11:15:00|122417.8|122217.8|122417.8|122217.8|122417.8|122217.8|122402.3|122202.3|3
1585653600000|2020-03-31 11:20:00|122427.3|122227.3|122409|122209|122427.3|122227.3|122409|122209|8
1585653900000|2020-03-31 11:25:00|122406.8|122206.8|122424.5|122224.5|122432.3|122232.3|122406.8|122206.8|21
1585654200000|2020-03-31 11:30:00|122423.5|122223.5|122424.5|122224.5|122424.5|122224.5|122423|122223|6
1585654500000|2020-03-31 11:35:00|122399.8|122199.8|122384.2|122184.2|122399.8|122199.8|122359.3|122159.3|14
1585654800000|2020-03-31 11:40:00|122385.2|122185.2|122389.2|122189.2|122389.2|122189.2|122385.2|122185.2|6
1585655100000|2020-03-31 11:45:00|122366|122166|122380.2|122180.2|122380.2|122180.2|122366|122166|7
1585655400000|2020-03-31 11:50:00|122384.2|122184.2|122396.3|122196.3|122396.3|122196.3|122384.2|122184.2|11
1585655700000|2020-03-31 11:55:00|122396.8|122196.8|122329.7|122129.7|122396.8|122196.8|122304.7|122104.7|29
1585656000000|2020-03-31 12:00:00|122330.2|122130.2|122341.3|122141.3|122341.3|122141.3|122330.2|122130.2|5
1585656300000|2020-03-31 12:05:00|122362.2|122162.2|122368.7|122168.7|122368.7|122168.7|122362.2|122162.2|6
1585656600000|2020-03-31 12:10:00|122375.2|122175.2|122389.1|122189.1|122409.1|122209.1|122375.2|122175.2|12
1585656900000|2020-03-31 12:15:00|122392.1|122192.1|122411.1|122211.1|122459.9|122259.9|122392.1|122192.1|32
1585657200000|2020-03-31 12:20:00|122406.1|122206.1|122384.2|122184.2|122415|122215|122381.2|122181.2|18
1585657500000|2020-03-31 12:25:00|122385.5|122185.5|122383|122183|122397.7|122197.7|122382.5|122182.5|6
1585657800000|2020-03-31 12:30:00|122338.7|122138.7|122101.7|121901.7|122350.5|122150.5|122079.2|121879.2|31
1585658100000|2020-03-31 12:35:00|122123.4|121923.4|122170.5|121970.5|122170.5|121970.5|122095.4|121895.4|22
1585658400000|2020-03-31 12:40:00|122165.5|121965.5|122090.7|121890.7|122180.5|122006.3|122083.7|121883.7|31
1585658700000|2020-03-31 12:45:00|122079.8|121879.8|122051.6|121851.6|122079.8|121879.8|122047.1|121847.1|11
1585659000000|2020-03-31 12:50:00|122045.5|121845.5|121957.1|121757.1|122046.8|121846.8|121947|121747|20
1585659300000|2020-03-31 12:55:00|121960.5|121760.5|121975.5|121775.5|121985.5|121785.5|121960.5|121760.5|8
1585659600000|2020-03-31 13:00:00|121975.1|121775.1|122061.9|121861.9|122063.7|121863.7|121953.6|121753.6|18
1585659900000|2020-03-31 13:05:00|122062.4|121862.4|121999.8|121799.8|122094.1|121894.1|121999.8|121799.8|27
1585660200000|2020-03-31 13:10:00|121988.8|121788.8|121905.5|121705.5|121988.8|121788.8|121863.5|121663.5|33
1585660500000|2020-03-31 13:15:00|121934.2|121734.2|121903.1|121703.1|121954.2|121754.2|121903.1|121703.1|3
1585660800000|2020-03-31 13:20:00|121888.8|121688.8|121892.3|121692.3|121988|121788|121863.8|121663.8|28
1585661100000|2020-03-31 13:25:00|121894.3|121694.3|121959|121759|121975|121775|121894.3|121694.3|11
1585661400000|2020-03-31 13:30:00|121951.2|121751.2|121955.5|121755.5|121955.5|121755.5|121951.2|121751.2|8
1585661700000|2020-03-31 13:35:00|121951.4|121751.4|121955.5|121755.5|121955.5|121755.5|121951.4|121751.4|2
1585662000000|2020-03-31 13:40:00|121951.4|121751.4|121951.4|121751.4|121951.4|121751.4|121951.4|121751.4|1
1585662300000|2020-03-31 13:45:00|121960.5|121760.5|121960.5|121760.5|121960.5|121760.5|121960.1|121760.1|4
1585662600000|2020-03-31 13:50:00|121965.5|121765.5|121965.5|121765.5|121965.5|121765.5|121965.5|121765.5|1
1585662900000|2020-03-31 13:55:00|121971.9|121771.9|122000.5|121800.5|122000.5|121800.5|121971.9|121771.9|5
1585663200000|2020-03-31 14:00:00|122010.6|121810.6|122010.5|121810.5|122020.3|121820.3|122010.5|121810.5|8
1585663500000|2020-03-31 14:05:00|122000.1|121800.1|121995.5|121795.5|122000.1|121800.1|121986|121786|13
1585663800000|2020-03-31 14:10:00|121990.5|121790.5|121986|121786|121990.5|121790.5|121982.8|121782.8|4
1585664100000|2020-03-31 14:15:00|121974.5|121774.5|121986|121786|121986|121786|121974.5|121774.5|2
1585664400000|2020-03-31 14:20:00|121974.5|121774.5|121930.5|121730.5|121986|121786|121925|121725|13
1585664700000|2020-03-31 14:25:00|121930.8|121730.8|121930.5|121730.5|121930.8|121730.8|121930.5|121730.5|2
1585665000000|2020-03-31 14:30:00|121936|121736|121970.5|121770.5|121975.5|121775.5|121935.5|121735.5|14
1585665300000|2020-03-31 14:35:00|121967.3|121767.3|121990.5|121790.5|121998.3|121798.3|121960.8|121760.8|18
1585665600000|2020-03-31 14:40:00|121975.5|121775.5|121925.5|121725.5|121975.5|121775.5|121925.5|121725.5|13
1585665900000|2020-03-31 14:45:00|121930.5|121730.5|121935.5|121735.5|121975.5|121775.5|121930.5|121730.5|31
1585666200000|2020-03-31 14:50:00|121940.5|121740.5|121920.5|121720.5|121940.5|121740.5|121915.5|121715.5|18
1585666500000|2020-03-31 14:55:00|121915.5|121715.5|121936.2|121736.2|121975.7|121775.7|121870.7|121680.5|23
1585666800000|2020-03-31 15:00:00|121932.8|121732.8|121929.8|121729.8|121980.5|121780.5|121900.5|121700.5|41
1585667100000|2020-03-31 15:05:00|121930.5|121730.5|121800.5|121600.5|121930.5|121730.5|121800.5|121600.5|27
1585667400000|2020-03-31 15:10:00|121786.8|121586.8|121715.5|121515.5|121793|121593|121713|121513|64
1585667700000|2020-03-31 15:15:00|121717.7|121517.7|121745.5|121545.5|121780.5|121580.5|121717.7|121517.7|47
1585668000000|2020-03-31 15:20:00|121750.5|121550.5|121713.5|121513.5|121750.5|121550.5|121695|121495|44
1585668300000|2020-03-31 15:25:00|121720.5|121520.5|121480.5|121280.5|121720.5|121520.5|121470|121270|120
1585668600000|2020-03-31 15:30:00|121475.5|121275.5|121470.5|121270.5|121517.2|121317.2|121460|121260|44
1585668900000|2020-03-31 15:35:00|121474|121274|121475.5|121275.5|121495.1|121295.1|121459.8|121259.8|32
1585669200000|2020-03-31 15:40:00|121472.5|121272.5|121460.5|121260.5|121472.5|121272.5|121428.3|121228.3|16
1585669500000|2020-03-31 15:45:00|121465.5|121265.5|121510.8|121310.8|121518|121318|121465.5|121265.5|22
1585669800000|2020-03-31 15:50:00|121503.3|121303.3|121517|121317|121532.9|121332.9|121487.3|121287.3|46
1585670100000|2020-03-31 15:55:00|121517.5|121317.5|121500.5|121300.5|121525.5|121325.5|121490.5|121290.5|18
1585670400000|2020-03-31 16:00:00|121505.5|121305.5|121526.7|121326.7|121526.7|121326.7|121500.5|121300.5|9
1585670700000|2020-03-31 16:05:00|121527.2|121327.2|121543.8|121343.8|121561.5|121361.5|121522.3|121322.3|30
1585671000000|2020-03-31 16:10:00|121545.5|121345.5|121585.5|121385.5|121614.3|121414.3|121545.5|121345.5|25
1585671300000|2020-03-31 16:15:00|121615.5|121415.5|121605.5|121405.5|121615.5|121415.5|121586.3|121386.3|8
1585671600000|2020-03-31 16:20:00|121620.5|121420.5|121605.5|121405.5|121620.5|121420.5|121605.5|121405.5|2
1585671900000|2020-03-31 16:25:00|121615.5|121415.5|121630.5|121430.5|121660.2|121460.2|121615|121415|31
1585672200000|2020-03-31 16:30:00|121650.5|121450.5|121705.5|121505.5|121705.5|121505.5|121650.5|121450.5|29
1585672500000|2020-03-31 16:35:00|121695.5|121495.5|121695.5|121495.5|121695.5|121495.5|121680.5|121480.5|9
1585672800000|2020-03-31 16:40:00|121705.5|121505.5|121770.1|121570.1|121805.8|121605.8|121690.5|121490.5|43
1585673100000|2020-03-31 16:45:00|121770.6|121570.6|121845.5|121645.5|121894.5|121694.5|121750.5|121550.5|37
1585673400000|2020-03-31 16:50:00|121840.5|121640.5|121815.5|121615.5|121840.5|121640.5|121815.5|121615.5|13
1585673700000|2020-03-31 16:55:00|121814.9|121614.9|121835.5|121635.5|121835.5|121635.5|121715.1|121515.1|19
1585674000000|2020-03-31 17:00:00|121867.6|121667.6|121868.1|121668.1|121868.6|121668.6|121851.9|121651.9|22
1585674300000|2020-03-31 17:05:00|121860.5|121660.5|121860.5|121660.5|121860.5|121660.5|121860.5|121660.5|1
1585674600000|2020-03-31 17:10:00|121876.9|121676.9|121885.5|121685.5|121890.5|121690.5|121876.9|121676.9|3
1585674900000|2020-03-31 17:15:00|121880.5|121680.5|121860.5|121660.5|121880.5|121680.5|121860.5|121660.5|6
1585675200000|2020-03-31 17:20:00|121861.9|121661.9|121865.5|121665.5|121878.1|121678.1|121858.1|121658.1|17
1585675500000|2020-03-31 17:25:00|121870.5|121670.5|121910.5|121710.5|121910.5|121710.5|121870.5|121670.5|21
1585675800000|2020-03-31 17:30:00|121915.5|121715.5|121925.5|121725.5|121964|121764|121915.5|121715.5|34
1585676100000|2020-03-31 17:35:00|121930.4|121730.4|121935.5|121735.5|121945|121745|121925.5|121725.5|7
1585676400000|2020-03-31 17:40:00|121950|121750|121955.5|121755.5|121970.5|121770.5|121925.5|121725.5|15
1585676700000|2020-03-31 17:45:00|121953.5|121753.5|121935.5|121735.5|121953.5|121753.5|121934.8|121734.8|10
1585677000000|2020-03-31 17:50:00|121951|121751|121955.5|121755.5|121970.5|121770.5|121950.5|121750.5|12
1585677300000|2020-03-31 17:55:00|121938.9|121738.9|121905.5|121705.5|121938.9|121738.9|121905.5|121705.5|17
1585677600000|2020-03-31 18:00:00|121900.5|121700.5|121905.5|121705.5|121905.5|121705.5|121891.9|121691.9|10
1585677900000|2020-03-31 18:05:00|121904.4|121704.4|121837.5|121637.5|121904.4|121704.4|121835.5|121635.5|11
1585678200000|2020-03-31 18:10:00|121835.5|121635.5|121860.5|121660.5|121870.5|121670.5|121835.5|121635.5|7
1585678500000|2020-03-31 18:15:00|121865.5|121665.5|121875.5|121675.5|121890.5|121690.5|121865.5|121665.5|12
1585678800000|2020-03-31 18:20:00|121862.7|121662.7|121860.5|121660.5|121885.5|121685.5|121860.5|121660.5|14
1585679100000|2020-03-31 18:25:00|121865.5|121665.5|121870.5|121670.5|121870.5|121670.5|121865.5|121665.5|2
1585679400000|2020-03-31 18:30:00|121865.5|121665.5|121855.5|121655.5|121865.5|121665.5|121855.5|121655.5|3
1585680000000|2020-03-31 18:40:00|121835.5|121635.5|121805.5|121605.5|121840.5|121640.5|121785.5|121585.5|17
1585680300000|2020-03-31 18:45:00|121810.4|121610.4|121800.5|121600.5|121840.1|121640.1|121775|121575|31
1585680600000|2020-03-31 18:50:00|121795.5|121595.5|121807.4|121607.4|121807.4|121607.4|121795.5|121595.5|4
1585680900000|2020-03-31 18:55:00|121837.5|121637.5|121795.5|121595.5|121837.5|121637.5|121795.5|121595.5|22
1585681200000|2020-03-31 19:00:00|121785.5|121585.5|121837.8|121637.8|121837.8|121637.8|121775.5|121575.5|25
1585681500000|2020-03-31 19:05:00|121836.6|121636.6|121837.3|121637.3|121837.3|121637.3|121836.6|121636.6|3
1585681800000|2020-03-31 19:10:00|121837.8|121637.8|121843|121643|121843|121643|121822.6|121622.6|10
1585682100000|2020-03-31 19:15:00|121832.4|121632.4|121832.9|121632.9|121832.9|121632.9|121831.4|121631.4|5
1585682400000|2020-03-31 19:20:00|121835.5|121635.5|121851|121651|121851|121651|121835.5|121635.5|2
1585682700000|2020-03-31 19:25:00|121855|121655|121865|121665|121865|121665|121855|121655|11
1585683000000|2020-03-31 19:30:00|121868|121668|121870|121670|121870|121670|121868|121668|4
1585683300000|2020-03-31 19:35:00|121888.4|121688.4|121910.5|121710.5|121912.3|121712.3|121887.8|121687.8|30
1585683900000|2020-03-31 19:45:00|121916.8|121716.8|121917.3|121717.3|121917.3|121717.3|121916.8|121716.8|2
1585684200000|2020-03-31 19:50:00|121916.3|121716.3|121900.5|121700.5|121917.3|121717.3|121900.5|121700.5|8
1585684500000|2020-03-31 19:55:00|121900|121700|121890.9|121690.9|121904.9|121704.9|121889.9|121689.9|6
1585702800000|2020-04-01 01:00:00|121803.7|121703.7|121879.1|121779.1|121908.7|121808.7|121800.8|121700.8|199
1585703100000|2020-04-01 01:05:00|121878.6|121778.6|121820.5|121720.5|121898.4|121798.4|121771.5|121671.5|193
1585703400000|2020-04-01 01:10:00|121820|121720|121821|121721|121859.2|121759.2|121794|121694|156
1585703700000|2020-04-01 01:15:00|121822|121722|121955.5|121855.5|121998.4|121898.4|121822|121722|373
1585704000000|2020-04-01 01:20:00|121958.5|121858.5|121908.3|121808.3|121997.2|121897.2|121903.6|121803.6|173
1585704300000|2020-04-01 01:25:00|121904.7|121804.7|121952.9|121852.9|121968.3|121868.3|121879.7|121779.7|217
1585704600000|2020-04-01 01:30:00|121948.4|121848.4|121913|121813|122039.3|121939.3|121910.8|121810.8|247
1585704900000|2020-04-01 01:35:00|121911.8|121811.8|121887.5|121787.5|121911.8|121811.8|121773.9|121673.9|242
1585705200000|2020-04-01 01:40:00|121888.5|121788.5|121945.3|121845.3|121968.6|121868.6|121887.5|121787.5|167
1585705500000|2020-04-01 01:45:00|121942.8|121842.8|121864.1|121764.1|121942.8|121842.8|121845.8|121745.8|233
1585705800000|2020-04-01 01:50:00|121865.7|121765.7|121839.5|121739.5|121907.5|121807.5|121837|121737|159
1585706100000|2020-04-01 01:55:00|121845.5|121745.5|121801.8|121701.8|121849|121749|121778|121678|209
1585706400000|2020-04-01 02:00:00|121802.3|121702.3|121896.2|121796.2|121971.4|121871.4|121800.8|121700.8|212
1585706700000|2020-04-01 02:05:00|121895.2|121795.2|121885.6|121785.6|121931.7|121831.7|121865.8|121765.8|137
1585707000000|2020-04-01 02:10:00|121882.3|121782.3|121884.9|121784.9|121905.6|121805.6|121840.7|121740.7|156
1585707300000|2020-04-01 02:15:00|121885.9|121785.9|121843|121743|121895.4|121795.4|121826|121726|159
1585707600000|2020-04-01 02:20:00|121842|121742|121836|121736|121858|121758|121775|121675|142
1585707900000|2020-04-01 02:25:00|121837|121737|121878.4|121778.4|121888.3|121788.3|121826.7|121726.7|130
1585708200000|2020-04-01 02:30:00|121877.9|121777.9|121886.2|121786.2|121896.7|121796.7|121857|121757|82
1585708500000|2020-04-01 02:35:00|121887.7|121787.7|121863|121763|121897|121797|121863|121763|119
1585708800000|2020-04-01 02:40:00|121864|121764|121817|121717|121865.5|121765.5|121792.7|121692.7|95
1585709100000|2020-04-01 02:45:00|121817.8|121717.8|121800|121700|121865.5|121765.5|121786.8|121686.8|93
1585709400000|2020-04-01 02:50:00|121800.5|121700.5|121866.5|121766.5|121871.6|121771.6|121800.5|121700.5|132
1585709700000|2020-04-01 02:55:00|121869|121769|121843.9|121743.9|121874.5|121774.5|121843.9|121743.9|75
1585710000000|2020-04-01 03:00:00|121842.2|121742.2|121818.5|121718.5|121861.5|121761.5|121801.5|121701.5|120
1585710300000|2020-04-01 03:05:00|121819|121719|121821|121721|121821.5|121721.5|121804|121704|67
1585710600000|2020-04-01 03:10:00|121820.5|121720.5|121847|121747|121850|121750|121820.5|121720.5|69
1585710900000|2020-04-01 03:15:00|121848.5|121748.5|121875.5|121775.5|121901|121801|121848.5|121748.5|110
1585711200000|2020-04-01 03:20:00|121875|121775|121850.6|121750.6|121888.9|121788.9|121838.3|121738.3|105
1585711500000|2020-04-01 03:25:00|121847.1|121747.1|121844.3|121744.3|121849|121749|121832.1|121732.1|42
1585711800000|2020-04-01 03:30:00|121844.8|121744.8|121865.9|121765.9|121870.3|121770.3|121821.3|121721.3|100
1585712100000|2020-04-01 03:35:00|121864.4|121764.4|121879.3|121779.3|121890.5|121790.5|121860.9|121760.9|71
1585712400000|2020-04-01 03:40:00|121879.8|121779.8|121877|121777|121892.3|121792.3|121847.2|121747.2|58
1585712700000|2020-04-01 03:45:00|121870.9|121770.9|121890.8|121790.8|121898.8|121798.8|121856.8|121756.8|58
1585713000000|2020-04-01 03:50:00|121888.8|121788.8|121978.5|121878.5|121986.3|121886.3|121880.7|121780.7|86
1585713300000|2020-04-01 03:55:00|121977|121877|122024.8|121924.8|122026.3|121926.3|121952.9|121852.9|210
1585713600000|2020-04-01 04:00:00|122027.3|121927.3|122081.3|121981.3|122109.1|122009.1|122027.3|121927.3|145
1585713900000|2020-04-01 04:05:00|122090.8|121990.8|122048.5|121948.5|122104.6|122004.6|122040.1|121940.1|183
1585714200000|2020-04-01 04:10:00|122049.5|121949.5|122081.2|121981.2|122102.6|122002.6|122041|121941|97
1585714500000|2020-04-01 04:15:00|122085.7|121985.7|122051.8|121951.8|122096.4|121996.4|122020.5|121920.5|97
1585714800000|2020-04-01 04:20:00|122048.8|121948.8|122065.2|121965.2|122073.4|121973.4|122048.8|121948.8|60
1585715100000|2020-04-01 04:25:00|122061.2|121961.2|122112.7|122012.7|122118|122018|122055.4|121955.4|78
1585715400000|2020-04-01 04:30:00|122114.2|122014.2|122100.6|122000.6|122119.5|122019.5|122081.7|121981.7|97
1585715700000|2020-04-01 04:35:00|122102.1|122002.1|122047.7|121947.7|122104.6|122004.6|122015|121915|133
1585716000000|2020-04-01 04:40:00|122060.5|121960.5|122075.6|121975.6|122112|122012|122057.6|121957.6|122
1585716300000|2020-04-01 04:45:00|122076.6|121976.6|122102.7|122002.7|122117|122017|122055|121955|150
1585716600000|2020-04-01 04:50:00|122100|122000|122102.5|122002.5|122116.5|122016.5|122091|121991|86
1585716900000|2020-04-01 04:55:00|122102.4|122002.4|122108|122008|122128.5|122028.5|122092.5|121992.5|86
1585717200000|2020-04-01 05:00:00|122110|122010|122286.9|122186.9|122286.9|122186.9|122104.4|122004.4|211
1585717500000|2020-04-01 05:05:00|122288.4|122188.4|122281.5|122181.5|122299.1|122199.1|122236.6|122136.6|194
1585717800000|2020-04-01 05:10:00|122285|122185|122262.9|122162.9|122300.6|122200.6|122232.1|122132.1|93
1585718100000|2020-04-01 05:15:00|122263.4|122163.4|122211.1|122111.1|122313.6|122213.6|122211.1|122111.1|101
1585718400000|2020-04-01 05:20:00|122220.8|122120.8|122285.6|122185.6|122285.6|122185.6|122201.6|122101.6|98
1585718700000|2020-04-01 05:25:00|122286.6|122186.6|122290.8|122190.8|122347.8|122247.8|122286.6|122186.6|179
1585719000000|2020-04-01 05:30:00|122291|122191|122300.5|122200.5|122349|122249|122291|122191|142
1585719300000|2020-04-01 05:35:00|122301.4|122201.4|122342|122242|122342.6|122242.6|122284.9|122184.9|235
1585719600000|2020-04-01 05:40:00|122342.5|122242.5|122443.3|122343.3|122458.1|122358.1|122337.7|122237.7|170
1585719900000|2020-04-01 05:45:00|122446.8|122346.8|122798.8|122698.8|122826.4|122726.4|122438.9|122338.9|340
1585720200000|2020-04-01 05:50:00|122786.4|122686.4|122835.9|122735.9|122875|122775|122727.1|122627.1|315
1585720500000|2020-04-01 05:55:00|122836|122736|122874.5|122774.5|122946.1|122846.1|122793|122693|226
1585720800000|2020-04-01 06:00:00|122870.4|122770.4|122892.4|122792.4|122959.5|122859.5|122835.5|122735.5|267
1585721100000|2020-04-01 06:05:00|122890.5|122790.5|122944.5|122844.5|122972|122872|122880.9|122780.9|257
1585721400000|2020-04-01 06:10:00|122949.5|122849.5|123137|123037|123137|123037|122944.5|122844.5|322
1585721700000|2020-04-01 06:15:00|123138.9|123038.9|123139.4|122939.4|123223.5|123123.5|122961.7|122806.2|404
1585722000000|2020-04-01 06:20:00|123139.9|122939.9|123032|122932|123157|122991.8|122995.5|122895.5|323
1585722300000|2020-04-01 06:25:00|123041|122941|123005.5|122905.5|123044|122944|122861|122761|369
1585722600000|2020-04-01 06:30:00|123010.5|122910.5|122930|122830|123079.5|122915.5|122901.5|122757|247
1585722900000|2020-04-01 06:35:00|122907|122807|122948.8|122848.8|122978|122853|122846.5|122734|156
1585723200000|2020-04-01 06:40:00|122948.5|122848.5|123082|122982|123092|122984|122947|122838|125
1585723500000|2020-04-01 06:45:00|123082.5|122982.5|122991.5|122891.5|123116|122982.5|122971.5|122831|116
1585723800000|2020-04-01 06:50:00|122992|122892|123073.5|122873.5|123073.5|122925.5|122935.5|122787|74
1585724100000|2020-04-01 06:55:00|123073|122873|123018|122818|123075|122934.5|122940.5|122805.5|72
1585724400000|2020-04-01 07:00:00|123020.5|122820.5|122967.5|122767.5|123031.5|122876.5|122869|122729|80
1585724700000|2020-04-01 07:05:00|122964.5|122764.5|122912|122712|122964.5|122792.5|122860.4|122680|87
1585725000000|2020-04-01 07:10:00|122911|122711|122938.5|122738.5|122944|122782.5|122870|122670|81
1585725300000|2020-04-01 07:15:00|122937.5|122737.5|122964.5|122864.5|123010|122866|122854|122731.5|66
1585725600000|2020-04-01 07:20:00|123027|122827|123055|122955|123057|122957|122985.5|122822.5|66
1585725900000|2020-04-01 07:25:00|123054|122954|123126.5|122926.5|123160.5|122999.5|123050|122925.5|56
1585726200000|2020-04-01 07:30:00|123128|122928|123126.2|122926.2|123149.5|122983|123083|122914.2|35
1585726500000|2020-04-01 07:35:00|123126.7|122926.7|123192.5|122992.5|123202.4|123002.4|123126.2|122926.2|36
1585726800000|2020-04-01 07:40:00|123177.6|122977.6|123213.6|123013.6|123229.5|123029.5|123175|122975|32
1585727100000|2020-04-01 07:45:00|123180.8|122980.8|123239.5|123039.5|123283.1|123083.1|123180.8|122980.8|54
1585727400000|2020-04-01 07:50:00|123230|123030|123185.4|122985.4|123261.8|123061.8|123170.2|122970.2|41
1585727700000|2020-04-01 07:55:00|123184.4|122984.4|123137.2|122937.2|123185.4|122985.4|123134.2|122934.2|34
1585728000000|2020-04-01 08:00:00|123138.2|122938.2|123203|123003|123223.1|123023.1|123122.8|122922.8|42
1585728300000|2020-04-01 08:05:00|123187.1|122987.1|123152|122952|123224.3|123024.3|123152|122952|45
1585728600000|2020-04-01 08:10:00|123174|122974|123238.4|123038.4|123241.9|123041.9|123138.3|122938.3|88
1585728900000|2020-04-01 08:15:00|123237.9|123037.9|123342.9|123142.9|123353.4|123153.4|123237.4|123037.4|45
1585729200000|2020-04-01 08:20:00|123343.4|123143.4|123191|122991|123347.4|123147.4|123191|122991|63
1585729500000|2020-04-01 08:25:00|123190|122990|123246.8|123046.8|123264.5|123064.5|123190|122990|34
1585729800000|2020-04-01 08:30:00|123242.8|123042.8|123181.5|122981.5|123242.8|123042.8|123181.5|122981.5|34
1585730100000|2020-04-01 08:35:00|123171.5|122971.5|123108|122908|123171.5|122971.5|123071.4|122871.4|109
1585730400000|2020-04-01 08:40:00|123108.7|122908.7|123098.3|122898.3|123141.4|122941.4|123005.1|122805.1|36
1585730700000|2020-04-01 08:45:00|123098.8|122898.8|123154.6|122954.6|123154.6|122954.6|123098.3|122898.3|21
1585731000000|2020-04-01 08:50:00|123113.6|122913.6|123146.6|122946.6|123158.5|122958.5|123108.6|122908.6|8
1585731300000|2020-04-01 08:55:00|123147.9|122947.9|123019.8|122819.8|123147.9|122947.9|122996.1|122818.2|55
1585731600000|2020-04-01 09:00:00|123030.5|122830.5|122995.1|122795.1|123030.5|122830.5|122980.3|122780.3|13
1585731900000|2020-04-01 09:05:00|122990|122790|123152.1|122952.1|123171.4|122987.9|122892|122727.5|118
1585732200000|2020-04-01 09:10:00|123147.5|122947.5|123136.3|122936.3|123147.5|122947.5|123087.5|122887.5|66
1585732500000|2020-04-01 09:15:00|123145.4|122945.4|123145.9|122945.9|123145.9|122945.9|123130|122930|24
1585732800000|2020-04-01 09:20:00|123168.1|122968.1|123177.8|122977.8|123239.9|123039.9|123155.9|122955.9|91
1585733100000|2020-04-01 09:25:00|123170|122970|123138.3|122938.3|123181|122981|123093.3|122893.3|49
1585733400000|2020-04-01 09:30:00|123144.1|122944.1|123060.4|122860.4|123150|122950|123014|122814|60
1585733700000|2020-04-01 09:35:00|123073.7|122873.7|123095.8|122895.8|123095.8|122895.8|123073.7|122873.7|8
1585734000000|2020-04-01 09:40:00|123094.8|122894.8|123083.6|122883.6|123096.8|122896.8|123067.1|122867.1|41
1585734300000|2020-04-01 09:45:00|123082.6|122882.6|123096.4|122896.4|123122.5|122922.5|123015.3|122829.1|49
1585734600000|2020-04-01 09:50:00|123096.9|122896.9|123107.6|122907.6|123113.6|122913.6|123095.9|122895.9|27
1585734900000|2020-04-01 09:55:00|123108.1|122908.1|123187.3|122987.3|123205.1|123005.1|123107.6|122907.6|35
1585735200000|2020-04-01 10:00:00|123184.8|122984.8|123202.5|123002.5|123238|123038|123179.8|122979.8|5
1585735500000|2020-04-01 10:05:00|123208.6|123008.6|123141.4|122941.4|123212.4|123012.4|123141.4|122941.4|28
1585735800000|2020-04-01 10:10:00|123145.4|122945.4|123172.4|122972.4|123188.9|122988.9|123141.4|122941.4|35
1585736100000|2020-04-01 10:15:00|123165.9|122965.9|123100.5|122900.5|123178.9|122978.9|123097.7|122897.7|72
1585736400000|2020-04-01 10:20:00|123119.5|122919.5|123145|122945|123150|122950|123095.9|122895.9|28
1585736700000|2020-04-01 10:25:00|123143|122943|123140|122940|123165|122965|123140|122940|25
1585737000000|2020-04-01 10:30:00|123135|122935|123135|122935|123140.1|122940.1|123125|122925|48
1585737300000|2020-04-01 10:35:00|123135.1|122935.1|123132.5|122932.5|123146.4|122946.4|123132.5|122932.5|25
1585737600000|2020-04-01 10:40:00|123138|122938|123097.5|122897.5|123149.1|122949.1|123095.4|122895.4|80
1585737900000|2020-04-01 10:45:00|123105|122905|123142.5|122942.5|123145.5|122960.8|123060.8|122895|24
1585738200000|2020-04-01 10:50:00|123138.7|122938.7|123127.8|122927.8|123138.7|122938.7|123127.8|122927.8|12
1585738500000|2020-04-01 10:55:00|123126|122926|123125.5|122925.5|123129|122929|123125.5|122925.5|7
1585738800000|2020-04-01 11:00:00|123127|122927|123128|122928|123129.5|122929.5|123125.5|122925.5|8
1585739100000|2020-04-01 11:05:00|123125|122925|123128|122928|123128|122928|123125|122925|4
1585739400000|2020-04-01 11:10:00|123130|122930|123129|122929|123135.3|122935.3|123128.5|122928.5|9
1585739700000|2020-04-01 11:15:00|123128|122928|123129|122929|123130.5|122930.5|123092.5|122892.5|7
1585740000000|2020-04-01 11:20:00|123128.5|122928.5|123114.4|122914.4|123129|122929|123094|122894|8
1585740300000|2020-04-01 11:25:00|123114.5|122914.5|123114.5|122914.5|123118.2|122918.2|123114.5|122914.5|23
1585740600000|2020-04-01 11:30:00|123114.4|122914.4|123085|122885|123114.4|122914.4|123085|122885|5
1585740900000|2020-04-01 11:35:00|123082.5|122882.5|123095|122895|123100|122900|123082.5|122882.5|10
1585741200000|2020-04-01 11:40:00|123100|122900|123022.5|122822.5|123100|122900|123019.8|122819.8|8
1585741500000|2020-04-01 11:45:00|123037.8|122837.8|123066.1|122866.1|123066.1|122866.1|123037.8|122837.8|2
1585741800000|2020-04-01 11:50:00|123057.5|122857.5|123069.4|122869.4|123074.8|122874.8|123057.5|122857.5|4
1585742100000|2020-04-01 11:55:00|123040|122840|123099.4|122899.4|123099.4|122899.4|123040|122840|8
1585742400000|2020-04-01 12:00:00|123091.3|122891.3|123121.5|122921.5|123127.5|122927.5|123075|122875|50
1585742700000|2020-04-01 12:05:00|123121|122921|123124.4|122924.4|123124.4|122924.4|123080.4|122880.4|8
1585743000000|2020-04-01 12:10:00|123122|122922|123125|122918|123158.2|122958.2|123105|122905|32
1585743300000|2020-04-01 12:15:00|123130.5|122919|123133.3|122933.3|123150|122950|123125|122919|12
1585743600000|2020-04-01 12:20:00|123130|122930|123133.3|122933.3|123133.3|122933.3|123130|122930|5
1585743900000|2020-04-01 12:25:00|123135|122935|123160|122960|123160|122960|123132.5|122932.5|36
1585744200000|2020-04-01 12:30:00|123150|122950|123150|122950|123159.2|122959.2|123136.1|122936.1|19
1585744500000|2020-04-01 12:35:00|123150.1|122950.1|123174.4|122974.4|123180.8|122980.8|123135|122935|36
1585744800000|2020-04-01 12:40:00|123187.5|122987.5|123219.4|123019.4|123224.4|123024.4|123175.4|122975.4|8
1585745100000|2020-04-01 12:45:00|123208.5|123008.5|123193.1|122993.1|123219.4|123019.4|123175.8|122975.8|10
1585745400000|2020-04-01 12:50:00|123235|123035|123190|122990|123235|123035|123190|122990|5
1585745700000|2020-04-01 12:55:00|123195|122995|123197.5|122997.5|123197.5|122997.5|123189.5|122989.5|10
1585746000000|2020-04-01 13:00:00|123200|123000|123265|123065|123272.5|123072.5|123200|123000|17
1585746300000|2020-04-01 13:05:00|123269|123069|123263|123063|123277.3|123077.3|123260|123060|9
1585746600000|2020-04-01 13:10:00|123260|123060|123246.4|123046.4|123260|123060|123246.4|123046.4|3
1585746900000|2020-04-01 13:15:00|123208.7|123008.7|123226.1|123026.1|123226.1|123026.1|123208.7|123008.7|3
1585747500000|2020-04-01 13:25:00|123239.6|123039.6|123238.8|123038.8|123252.1|123052.1|123180.8|122980.8|9
1585747800000|2020-04-01 13:30:00|123246.2|123046.2|123275.1|123075.1|123275.1|123075.1|123246.2|123046.2|11
1585748100000|2020-04-01 13:35:00|123270.1|123070.1|123232.8|123032.8|123270.1|123070.1|123230|123030|11
1585748400000|2020-04-01 13:40:00|123227.8|123027.8|123187.4|122987.4|123240.1|123040.1|123145|122945|35
1585748700000|2020-04-01 13:45:00|123180.2|122980.2|123170.1|122970.1|123180.2|122980.2|123170.1|122970.1|2
1585749000000|2020-04-01 13:50:00|123169.3|122969.3|123149.5|122949.5|123175.1|122975.1|123147.5|122947.5|30
1585749300000|2020-04-01 13:55:00|123150|122950|123165|122965|123165|122965|123150|122950|7
1585749600000|2020-04-01 14:00:00|123169.8|122969.8|123182.8|122982.8|123182.8|122982.8|123124.9|122924.9|15
1585749900000|2020-04-01 14:05:00|123192.2|122992.2|123164.3|122964.3|123226.1|123026.1|123139.9|122939.9|57
1585750200000|2020-04-01 14:10:00|123145|122945|123171.6|122971.6|123182.6|122982.6|123129.9|122929.9|14
1585750500000|2020-04-01 14:15:00|123166.9|122966.9|123149.7|122949.7|123178.3|122978.3|123128.8|122928.8|13
1585750800000|2020-04-01 14:20:00|123127.7|122927.7|123189.9|122989.9|123189.9|122989.9|123126.4|122926.4|16
1585751100000|2020-04-01 14:25:00|123177|122977|123202.2|123002.2|123202.2|123002.2|123171.2|122971.2|4
1585751400000|2020-04-01 14:30:00|123213.9|123013.9|123157.6|122957.6|123213.9|123013.9|123157.6|122957.6|27
1585751700000|2020-04-01 14:35:00|123168.8|122968.8|123214.6|123014.6|123214.9|123014.9|123153.8|122953.8|30
1585752000000|2020-04-01 14:40:00|123215.1|123015.1|123227.1|123027.1|123228.9|123028.9|123212.9|123012.9|10
1585752300000|2020-04-01 14:45:00|123195.9|122995.9|123139.6|122939.6|123215.8|123015.8|123139.6|122939.6|28
1585752600000|2020-04-01 14:50:00|123119|122919|123128.8|122928.8|123128.8|122928.8|123088.3|122888.3|15
1585752900000|2020-04-01 14:55:00|123142.9|122942.9|123150|122950|123150|122950|123127.8|122927.8|5
1585753200000|2020-04-01 15:00:00|123185.7|122985.7|123156.2|122956.2|123185.7|122985.7|123136.5|122936.5|24
1585753500000|2020-04-01 15:05:00|123146|122946|123169.3|122969.3|123185.1|122985.1|123123.6|122923.6|33
1585753800000|2020-04-01 15:10:00|123157.9|122957.9|123165.4|122965.4|123165.4|122965.4|123141.6|122941.6|9
1585754100000|2020-04-01 15:15:00|123167.9|122967.9|123165.4|122965.4|123167.9|122967.9|123165.4|122965.4|2
1585754400000|2020-04-01 15:20:00|123152.2|122952.2|123150|122950|123155.2|122955.2|123117.9|122917.9|18
1585754700000|2020-04-01 15:25:00|123150.3|122950.3|123150|122950|123153.3|122953.3|123148.3|122948.3|15
1585755000000|2020-04-01 15:30:00|123151.3|122951.3|123153.3|122953.3|123153.3|122953.3|123147.5|122947.5|12
1585755300000|2020-04-01 15:35:00|123162.3|122962.3|123167|122967|123167|122967|123156|122956|8
1585755600000|2020-04-01 15:40:00|123172|122972|123240|123040|123253.4|123053.4|123166|122966|19
1585755900000|2020-04-01 15:45:00|123224.3|123024.3|123221.1|123021.1|123226.3|123026.3|123194|122994|25
1585756200000|2020-04-01 15:50:00|123233.4|123033.4|123251.1|123051.1|123251.1|123051.1|123233.4|123033.4|6
1585756500000|2020-04-01 15:55:00|123233.1|123033.1|123258.3|123058.3|123268.1|123068.1|123215.4|123015.4|26
1585756800000|2020-04-01 16:00:00|123263.8|123063.8|123409.6|123209.6|123421.7|123221.7|123263.8|123063.8|34
1585757100000|2020-04-01 16:05:00|123410.9|123210.9|123486|123286|123531.6|123331.6|123410.9|123210.9|46
1585757400000|2020-04-01 16:10:00|123484.5|123284.5|123558.6|123358.6|123561.1|123361.1|123476.2|123276.2|33
1585757700000|2020-04-01 16:15:00|123549.6|123349.6|123537.1|123337.1|123549.6|123349.6|123483.7|123283.7|27
1585758000000|2020-04-01 16:20:00|123535.4|123335.4|123578.7|123378.7|123600.8|123400.8|123530|123330|33
1585758300000|2020-04-01 16:25:00|123578.5|123378.5|123578|123378|123578.7|123378.7|123577|123377|15
1585758600000|2020-04-01 16:30:00|123578.5|123378.5|123578.5|123378.5|123578.5|123378.5|123578.5|123378.5|1
1585758900000|2020-04-01 16:35:00|123585.8|123385.8|123588.3|123388.3|123588.3|123388.3|123585.8|123385.8|2
1585759200000|2020-04-01 16:40:00|123582.8|123382.8|123681.8|123481.8|123701.6|123501.6|123582.8|123382.8|36
1585759500000|2020-04-01 16:45:00|123669.4|123469.4|123702.7|123502.7|123702.7|123502.7|123655.1|123455.1|11
1585759800000|2020-04-01 16:50:00|123703.8|123503.8|123723.6|123523.6|123741|123541|123703.8|123503.8|31
1585760100000|2020-04-01 16:55:00|123722.5|123522.5|123738.5|123538.5|123738.5|123538.5|123708.5|123508.5|11
1585760400000|2020-04-01 17:00:00|123727.9|123527.9|123747|123547|123752|123552|123727.9|123527.9|9
1585760700000|2020-04-01 17:05:00|123735.5|123535.5|123737.9|123537.9|123738.5|123538.5|123720.6|123520.6|18
1585761000000|2020-04-01 17:10:00|123742.9|123542.9|123737.9|123537.9|123742.9|123542.9|123736.4|123536.4|9
1585761300000|2020-04-01 17:15:00|123741.4|123541.4|123752.2|123552.2|123778.9|123578.9|123741.4|123541.4|19
1585761600000|2020-04-01 17:20:00|123740|123540|123734.6|123534.6|123748.9|123548.9|123733.6|123533.6|17
1585761900000|2020-04-01 17:25:00|123743.6|123543.6|123729|123529|123749.1|123549.1|123679.8|123479.8|45
1585762200000|2020-04-01 17:30:00|123727.5|123527.5|123716.6|123516.6|123729|123529|123716.6|123516.6|6
1585762500000|2020-04-01 17:35:00|123720|123520|123734.9|123534.9|123734.9|123534.9|123720|123520|5
1585762800000|2020-04-01 17:40:00|123727.4|123527.4|123727.4|123527.4|123734.9|123534.9|123727.4|123527.4|6
1585763100000|2020-04-01 17:45:00|123731.4|123531.4|123748.1|123548.1|123764.7|123564.7|123731.4|123531.4|6
1585763400000|2020-04-01 17:50:00|123746.6|123546.6|123724.7|123524.7|123748.1|123548.1|123723.2|123523.2|16
1585763700000|2020-04-01 17:55:00|123739.7|123539.7|123725|123525|123739.7|123539.7|123723.5|123523.5|7
1585764300000|2020-04-01 18:05:00|123712.9|123512.9|123686.4|123486.4|123712.9|123512.9|123683.9|123483.9|6
1585764600000|2020-04-01 18:10:00|123700.7|123500.7|123685|123485|123711.7|123511.7|123683|123483|26
1585764900000|2020-04-01 18:15:00|123689.5|123489.5|123697.2|123497.2|123715.9|123515.9|123674.1|123474.1|30
1585765500000|2020-04-01 18:25:00|123690.4|123490.4|123673.1|123473.1|123690.4|123490.4|123671.6|123471.6|5
1585765800000|2020-04-01 18:30:00|123680|123480|123719.6|123519.6|123719.6|123519.6|123680|123480|5
1585766400000|2020-04-01 18:40:00|123718.1|123518.1|123724.6|123524.6|123724.6|123524.6|123718.1|123518.1|8
1585767000000|2020-04-01 18:50:00|123787.1|123587.1|123819.4|123619.4|123848.7|123648.7|123787.1|123587.1|13
1585767300000|2020-04-01 18:55:00|123819.9|123619.9|123829.4|123629.4|123852.7|123652.7|123809.9|123609.9|16
1585767600000|2020-04-01 19:00:00|123863.3|123663.3|123890|123690|123980|123765|123854.8|123654.8|27
1585767900000|2020-04-01 19:05:00|123880.5|123680.5|123881|123681|123886|123686|123869.5|123669.5|17
1585768200000|2020-04-01 19:10:00|123881.5|123681.5|123894.1|123694.1|123907.8|123707.8|123881.5|123681.5|11
1585769100000|2020-04-01 19:25:00|123879.9|123679.9|123887.9|123687.9|123887.9|123687.9|123851|123651|17
1585769400000|2020-04-01 19:30:00|123885|123685|123799.7|123599.7|123885|123685|123799.7|123599.7|4
1585769700000|2020-04-01 19:35:00|123776.3|123576.3|123793.7|123593.7|123818.4|123618.4|123750.1|123550.1|34
1585770000000|2020-04-01 19:40:00|123780.9|123580.9|123862.3|123662.3|123879|123679|123777.4|123577.4|19
1585770300000|2020-04-01 19:45:00|123827.3|123627.3|123810|123610|123879|123679|123800|123600|14
1585770600000|2020-04-01 19:50:00|123820|123620|123800|123600|123885|123685|123790|123560|26
1585770900000|2020-04-01 19:55:00|123805|123605|123745|123545|123805|123605|123725|123486.7|14
1585789200000|2020-04-02 01:00:00|123915.9|123815.9|123883.2|123783.2|123972.5|123872.5|123879.4|123779.4|128
1585789500000|2020-04-02 01:05:00|123894.6|123794.6|123868|123768|123898.5|123798.5|123836.5|123736.5|139
1585789800000|2020-04-02 01:10:00|123867.3|123767.3|123949|123849|124003.4|123903.4|123867.3|123767.3|166
1585790100000|2020-04-02 01:15:00|123936|123836|123916.1|123816.1|123977.5|123877.5|123866|123766|329
1585790400000|2020-04-02 01:20:00|123914.6|123814.6|123963|123863|123985.5|123885.5|123892.5|123792.5|238
1585790700000|2020-04-02 01:25:00|123963.5|123863.5|124004.5|123904.5|124047.5|123947.5|123933.1|123833.1|185
1585791000000|2020-04-02 01:30:00|124001.5|123901.5|123972.4|123872.4|124046.2|123946.2|123954.9|123854.9|306
1585791300000|2020-04-02 01:35:00|123957.3|123857.3|124084.8|123984.8|124112.9|124012.9|123921.7|123821.7|281
1585791600000|2020-04-02 01:40:00|124081.8|123981.8|124178.2|124078.2|124240.1|124140.1|124081.8|123981.8|347
1585791900000|2020-04-02 01:45:00|124177.2|124077.2|124122.5|124022.5|124197.4|124097.4|124073|123973|283
1585792200000|2020-04-02 01:50:00|124120.5|124020.5|124061.8|123961.8|124124|124024|124000.1|123900.1|238
1585792500000|2020-04-02 01:55:00|124062.3|123962.3|124147.6|124047.6|124158.7|124058.7|124045.3|123945.3|140
1585792800000|2020-04-02 02:00:00|124148.6|124048.6|124013.5|123913.5|124177.1|124077.1|124013.5|123913.5|240
1585793100000|2020-04-02 02:05:00|124014|123914|124039.4|123939.4|124053.7|123953.7|123987.8|123887.8|146
1585793400000|2020-04-02 02:10:00|124033.2|123933.2|123945.8|123845.8|124054.9|123954.9|123902.2|123802.2|278
1585793700000|2020-04-02 02:15:00|123944.8|123844.8|123877.5|123777.5|123946.8|123846.8|123815|123715|220
1585794000000|2020-04-02 02:20:00|123874.5|123774.5|123875|123775|123885.5|123785.5|123795.3|123695.3|227
1585794300000|2020-04-02 02:25:00|123874.5|123774.5|123912.5|123812.5|123912.5|123812.5|123821.6|123721.6|158
1585794600000|2020-04-02 02:30:00|123910.5|123810.5|123941.5|123841.5|123960|123860|123910.5|123810.5|142
1585794900000|2020-04-02 02:35:00|123941|123841|123903.5|123803.5|123956|123856|123893.5|123793.5|125
1585795200000|2020-04-02 02:40:00|123904|123804|123893|123793|123925|123825|123858.8|123758.8|131
1585795500000|2020-04-02 02:45:00|123893.5|123793.5|123753.8|123653.8|123908|123808|123739.5|123639.5|188
1585795800000|2020-04-02 02:50:00|123755.3|123655.3|123775|123675|123807.8|123707.8|123715.2|123615.2|214
1585796100000|2020-04-02 02:55:00|123774|123674|123764.1|123664.1|123837.4|123737.4|123758.2|123658.2|112
1585796400000|2020-04-02 03:00:00|123769.6|123669.6|123722.4|123622.4|123785|123685|123711.7|123611.7|141
1585796700000|2020-04-02 03:05:00|123721.4|123621.4|123747.4|123647.4|123761.7|123661.7|123718.4|123618.4|96
1585797000000|2020-04-02 03:10:00|123747.9|123647.9|123748.1|123648.1|123757.9|123657.9|123727.5|123627.5|78
1585797300000|2020-04-02 03:15:00|123746.3|123646.3|123723|123623|123746.3|123646.3|123664.5|123564.5|114
1585797600000|2020-04-02 03:20:00|123721.5|123621.5|123592.2|123492.2|123721.5|123621.5|123586|123486|106
1585797900000|2020-04-02 03:25:00|123595.5|123495.5|123608.5|123508.5|123633.4|123533.4|123539.6|123439.6|160
1585798200000|2020-04-02 03:30:00|123614.9|123514.9|123591.1|123491.1|123643.4|123543.4|123583.9|123483.9|93
1585798500000|2020-04-02 03:35:00|123590.6|123490.6|123548.7|123448.7|123611.4|123511.4|123545.1|123445.1|131
1585798800000|2020-04-02 03:40:00|123546.2|123446.2|123448.2|123348.2|123546.2|123446.2|123436|123336|169
1585799100000|2020-04-02 03:45:00|123443.2|123343.2|123433|123333|123447.7|123347.7|123369.6|123269.6|168
1585799400000|2020-04-02 03:50:00|123432.5|123332.5|123505.3|123405.3|123512|123412|123414|123314|246
1585799700000|2020-04-02 03:55:00|123507.5|123407.5|123567.3|123467.3|123573.2|123473.2|123436.7|123336.7|204
1585800000000|2020-04-02 04:00:00|123566.8|123466.8|123518.1|123418.1|123566.8|123466.8|123507.1|123407.1|165
1585800300000|2020-04-02 04:05:00|123515.2|123415.2|123569.6|123469.6|123590.6|123490.6|123468.7|123368.7|136
1585800600000|2020-04-02 04:10:00|123570.1|123470.1|123583.9|123483.9|123651.5|123551.5|123546.9|123446.9|231
1585800900000|2020-04-02 04:15:00|123581.5|123481.5|123450.5|123350.5|123581.5|123481.5|123444.2|123344.2|173
1585801200000|2020-04-02 04:20:00|123449.5|123349.5|123448.1|123348.1|123474.9|123374.9|123388.2|123288.2|230
1585801500000|2020-04-02 04:25:00|123448.6|123348.6|123554.9|123454.9|123567|123467|123448.6|123348.6|171
1585801800000|2020-04-02 04:30:00|123556.4|123456.4|123578|123478|123609.7|123509.7|123525.7|123425.7|118
1585802100000|2020-04-02 04:35:00|123577|123477|123530.1|123430.1|123578.5|123478.5|123513|123413|118
1585802400000|2020-04-02 04:40:00|123530.6|123430.6|123493.7|123393.7|123537.4|123437.4|123487.5|123387.5|135
1585802700000|2020-04-02 04:45:00|123498.2|123398.2|123235.3|123135.3|123502.2|123402.2|123217.5|123117.5|271
1585803000000|2020-04-02 04:50:00|123234.3|123134.3|123349.9|123249.9|123354.9|123254.9|123201.1|123101.1|250
1585803300000|2020-04-02 04:55:00|123350.7|123250.7|123370.9|123270.9|123431.9|123331.9|123267|123167|329
1585803600000|2020-04-02 05:00:00|123368.2|123268.2|123380.2|123280.2|123423.5|123323.5|123345.8|123245.8|234
1585803900000|2020-04-02 05:05:00|123375.7|123275.7|123394.2|123294.2|123449.5|123349.5|123372.9|123272.9|156
1585804200000|2020-04-02 05:10:00|123392|123292|123473|123373|123508.3|123408.3|123392|123292|211
1585804500000|2020-04-02 05:15:00|123474.5|123374.5|123431|123331|123512.9|123412.9|123426|123326|182
1585804800000|2020-04-02 05:20:00|123431.5|123331.5|123463|123363|123502.9|123402.9|123431|123331|132
1585805100000|2020-04-02 05:25:00|123463.1|123363.1|123430.9|123330.9|123505.5|123405.5|123418.7|123318.7|123
1585805400000|2020-04-02 05:30:00|123430.4|123330.4|123411.9|123311.9|123437.7|123337.7|123389.6|123289.6|155
1585805700000|2020-04-02 05:35:00|123407.9|123307.9|123353|123253|123444.6|123344.6|123339|123239|225
1585806000000|2020-04-02 05:40:00|123353.5|123253.5|123286|123186|123388.5|123288.5|123250.4|123150.4|190
1585806300000|2020-04-02 05:45:00|123286.5|123186.5|123300.1|123200.1|123352.1|123252.1|123286.5|123186.5|199
1585806600000|2020-04-02 05:50:00|123301.1|123201.1|123322.4|123222.4|123350|123250|123286.6|123186.6|133
1585806900000|2020-04-02 05:55:00|123322.9|123222.9|123246.5|123146.5|123362.1|123262.1|123238.9|123138.9|164
1585807200000|2020-04-02 06:00:00|123244.5|123144.5|123240.5|123140.5|123300|123200|123221.7|123121.7|261
1585807500000|2020-04-02 06:05:00|123240|123140|123108.5|123008.5|123258.5|123158.5|123045|122945|233
1585807800000|2020-04-02 06:10:00|123111|123011|123127.6|123027.6|123168.5|123068.5|123063|122963|353
1585808100000|2020-04-02 06:15:00|123134|123034|123020.5|122920.5|123184.6|123084.6|123020.5|122920.5|280
1585808400000|2020-04-02 06:20:00|123021|122921|123106|123006|123106|123006|122994.6|122894.6|285
1585808700000|2020-04-02 06:25:00|123102.5|123002.5|122911.9|122811.9|123102.5|123002.5|122900|122771.2|306
1585809000000|2020-04-02 06:30:00|122930.3|122830.3|122913.5|122813.5|123065.3|122930.7|122893|122777.5|208
1585809300000|2020-04-02 06:35:00|122915|122815|123025.5|122925.5|123073.2|122925.5|122915|122784|107
1585809600000|2020-04-02 06:40:00|123019.1|122919.1|123119.9|122919.9|123119.9|122987.1|123015.6|122885.2|41
1585809900000|2020-04-02 06:45:00|123123.4|122923.4|123153.6|122953.6|123176.8|123034|123088.4|122921.9|58
1585810200000|2020-04-02 06:50:00|123153.1|122953.1|123174.5|122974.5|123183|123031.5|123090|122926.5|89
1585810500000|2020-04-02 06:55:00|123167.5|122967.5|123259|123059|123263|123088.1|123084|122967.5|96
1585810800000|2020-04-02 07:00:00|123258.8|123058.8|123193|122993|123278.1|123130.5|123158.3|122975|116
1585811100000|2020-04-02 07:05:00|123193.5|122993.5|123197.8|122997.8|123215.6|123015.6|123173|122973|55
1585811400000|2020-04-02 07:10:00|123199.8|122999.8|123131.2|122931.2|123217.5|123060|123066.5|122916.5|52
1585811700000|2020-04-02 07:15:00|123124.7|122924.7|123009.4|122809.4|123124.7|122960.7|123003.7|122809.4|55
1585812000000|2020-04-02 07:20:00|123013.4|122813.4|122919|122719|123016.9|122850.8|122919|122719|88
1585812300000|2020-04-02 07:25:00|122918.5|122718.5|122904|122704|122930.2|122730.2|122871.5|122671.5|55
1585812600000|2020-04-02 07:30:00|122905.5|122705.5|122760.2|122560.2|122915.5|122715.5|122707.4|122507.4|83
1585812900000|2020-04-02 07:35:00|122752.2|122552.2|122796.7|122596.7|122849.7|122649.7|122670.1|122470.1|104
1585813200000|2020-04-02 07:40:00|122797.9|122597.9|122694.8|122494.8|122797.9|122597.9|122694.8|122494.8|73
1585813500000|2020-04-02 07:45:00|122718.8|122518.8|122660|122460|122719.3|122519.3|122616.8|122416.8|79
1585813800000|2020-04-02 07:50:00|122661.3|122461.3|122645.3|122445.3|122734.7|122534.7|122549.2|122349.2|72
1585814100000|2020-04-02 07:55:00|122641.1|122441.1|122590|122390|122685|122485|122590|122390|119
1585814400000|2020-04-02 08:00:00|122592.5|122392.5|122678.8|122478.8|122679|122479|122585.6|122385.6|62
1585814700000|2020-04-02 08:05:00|122682.7|122482.7|122730|122530|122750|122550|122650.9|122450.9|51
1585815000000|2020-04-02 08:10:00|122731.3|122531.3|122808.5|122608.5|122844.5|122644.5|122729.3|122529.3|66
1585815300000|2020-04-02 08:15:00|122808.4|122608.4|122906.7|122706.7|122906.7|122706.7|122763.9|122563.9|35
1585815600000|2020-04-02 08:20:00|122881.2|122681.2|122757.6|122557.6|122881.2|122681.2|122735.3|122535.3|31
1585815900000|2020-04-02 08:25:00|122752.9|122552.9|122763|122563|122763|122563|122752.9|122552.9|9
1585816200000|2020-04-02 08:30:00|122753.1|122553.1|122737.1|122537.1|122753.1|122553.1|122685|122485|48
1585816500000|2020-04-02 08:35:00|122724.7|122524.7|122577.4|122377.4|122724.7|122524.7|122577.4|122377.4|27
1585816800000|2020-04-02 08:40:00|122577.3|122377.3|122673|122473|122730.5|122530.5|122570|122370|102
1585817100000|2020-04-02 08:45:00|122632.6|122432.6|122625.5|122425.5|122632.6|122432.6|122570|122370|47
1585817400000|2020-04-02 08:50:00|122625|122425|122697.1|122497.1|122697.1|122497.1|122620|122420|39
1585817700000|2020-04-02 08:55:00|122658.1|122458.1|122703.8|122503.8|122703.8|122503.8|122658.1|122458.1|4
1585818000000|2020-04-02 09:00:00|122722.3|122522.3|122740.7|122540.7|122782.8|122582.8|122710.5|122510.5|25
1585818300000|2020-04-02 09:05:00|122751|122551|122839.4|122639.4|122851.1|122651.1|122724|122524|40
1585818600000|2020-04-02 09:10:00|122845|122645|122834|122634|122895.5|122695.5|122775.4|122575.4|24
1585818900000|2020-04-02 09:15:00|122855.4|122655.4|122898|122698|122919|122719|122855.4|122655.4|25
1585819200000|2020-04-02 09:20:00|122888.6|122688.6|122724.8|122524.8|122888.6|122688.6|122713.6|122513.6|52
1585819500000|2020-04-02 09:25:00|122724.9|122524.9|122759.2|122559.2|122759.2|122559.2|122724.8|122524.8|30
1585819800000|2020-04-02 09:30:00|122777.4|122577.4|122802.5|122602.5|122805|122605|122777.4|122577.4|5
1585820100000|2020-04-02 09:35:00|122817.1|122617.1|122821.3|122621.3|122840.6|122640.6|122792.5|122592.5|7
1585820400000|2020-04-02 09:40:00|122830.1|122630.1|122840|122640|122840|122640|122830.1|122630.1|2
1585820700000|2020-04-02 09:45:00|122841.9|122641.9|122894.4|122694.4|122895.5|122695.5|122841.9|122641.9|13
1585821000000|2020-04-02 09:50:00|122894.5|122694.5|122930|122730|122930|122730|122894.4|122694.4|31
1585821300000|2020-04-02 09:55:00|122915|122715|122905.8|122705.8|122919.7|122719.7|122905.6|122705.6|6
1585821600000|2020-04-02 10:00:00|122789.7|122689.7|122874.9|122674.9|122874.9|122689.7|122789.7|122606.5|10
1585821900000|2020-04-02 10:05:00|122889.6|122689.6|122869.3|122669.3|122897|122697|122833.9|122633.9|17
1585822200000|2020-04-02 10:10:00|122829.2|122629.2|122839.3|122639.3|122839.3|122639.3|122808.3|122608.3|5
1585822500000|2020-04-02 10:15:00|122854.7|122654.7|122919.6|122719.6|122919.6|122719.6|122854.7|122654.7|5
1585822800000|2020-04-02 10:20:00|122944.1|122744.1|122825|122625|122957.7|122757.7|122802.4|122610.6|76
1585823100000|2020-04-02 10:25:00|122830.6|122630.6|122851.1|122651.1|122851.1|122651.1|122830.6|122630.6|3
1585823400000|2020-04-02 10:30:00|122838.8|122638.8|122840|122640|122896.8|122728.5|122815|122615|12
1585823700000|2020-04-02 10:35:00|122826.8|122626.8|122810|122610|122826.8|122626.8|122771.8|122571.8|15
1585824000000|2020-04-02 10:40:00|122776.8|122576.8|122741|122541|122806.2|122606.2|122741|122541|21
1585824300000|2020-04-02 10:45:00|122738.5|122538.5|122700.2|122500.2|122738.5|122538.5|122671.8|122471.8|15
1585824600000|2020-04-02 10:50:00|122704.9|122504.9|122752|122552|122759.8|122559.8|122696.8|122496.8|10
1585824900000|2020-04-02 10:55:00|122748.9|122548.9|122785|122585|122785.1|122585.1|122748.9|122548.9|13
1585825200000|2020-04-02 11:00:00|122785.1|122585.1|122810|122610|122855|122655|122785|122585|22
1585825500000|2020-04-02 11:05:00|122812.4|122612.4|122845|122645|122850|122650|122812.4|122612.4|5
1585825800000|2020-04-02 11:10:00|122840|122640|122850|122650|122865.1|122665.1|122830|122630|29
1585826100000|2020-04-02 11:15:00|122842.5|122642.5|122916.1|122716.1|122916.1|122716.1|122842.5|122642.5|7
1585826700000|2020-04-02 11:25:00|122915.2|122715.2|122860.4|122660.4|122915.2|122715.2|122860.4|122660.4|2
1585827000000|2020-04-02 11:30:00|122855|122655|122855|122655|122855|122655|122845|122645|3
1585827300000|2020-04-02 11:35:00|122855.1|122655.1|122831.1|122631.1|122855.1|122655.1|122815|122615|29
1585827600000|2020-04-02 11:40:00|122830|122630|122830|122630|122830|122630|122821.7|122621.7|3
1585827900000|2020-04-02 11:45:00|122831.1|122631.1|122860|122660|122860|122660|122831.1|122631.1|5
1585828200000|2020-04-02 11:50:00|122840|122640|122830|122630|122845|122645|122800|122600|49
1585828800000|2020-04-02 12:00:00|122823.1|122623.1|122835|122635|122855.1|122655.1|122815|122615|62
1585829100000|2020-04-02 12:05:00|122815|122615|122835|122635|122868.1|122668.1|122815|122615|73
1585829400000|2020-04-02 12:10:00|122842.1|122642.1|122815|122615|122855.1|122655.1|122815|122615|61
1585829700000|2020-04-02 12:15:00|122805|122605|122760|122560|122805|122605|122730.1|122530.1|50
1585830000000|2020-04-02 12:20:00|122760.1|122560.1|122775|122575|122790|122590|122757.5|122557.5|85
1585830300000|2020-04-02 12:25:00|122775.1|122575.1|122715|122515|122775.1|122575.1|122682.4|122482.4|39
1585830600000|2020-04-02 12:30:00|122710.8|122510.8|122765.1|122565.1|122815|122615|122675|122475|92
1585830900000|2020-04-02 12:35:00|122765|122565|122790|122590|122840|122640|122765|122565|117
1585831200000|2020-04-02 12:40:00|122790.1|122590.1|122870|122670|122915|122715|122790|122590|61
1585831500000|2020-04-02 12:45:00|122855|122655|122905|122705|122910|122710|122795|122595|44
1585831800000|2020-04-02 12:50:00|122900|122700|123050|122850|123060|122860|122887.5|122687.5|103
1585832100000|2020-04-02 12:55:00|123055|122855|123130|122930|123160.1|122960.1|123028.5|122828.5|83
1585832400000|2020-04-02 13:00:00|123132.2|122932.2|123188|122988|123200|123000|123125|122896.6|51
1585832700000|2020-04-02 13:05:00|123195.5|122995.5|123241|123039|123304.2|123104.2|123180|122980|59
1585833000000|2020-04-02 13:10:00|123247|123033|123382.6|123182.6|123382.6|123182.6|123241|123033|65
1585833300000|2020-04-02 13:15:00|123395|123188.3|123413|123180.1|123461.1|123261.1|123376|123153.7|82
1585833600000|2020-04-02 13:20:00|123401|123206.7|123397.9|123197.9|123467.6|123267.6|123382.2|123149.4|73
1585833900000|2020-04-02 13:25:00|123396.7|123196.7|123375|123173.3|123421.8|123221.8|123361.7|123161.7|69
1585834200000|2020-04-02 13:30:00|123376.2|123176.2|123252|123033.5|123411.9|123180|123251|123027.8|69
1585834500000|2020-04-02 13:35:00|123253|123029.3|123288|123088|123289.2|123089.2|123242.1|123025|47
1585834800000|2020-04-02 13:40:00|123287.5|123087.5|123350|123127.1|123354|123127.1|123222|123022|95
1585835100000|2020-04-02 13:45:00|123359|123127.3|123346|123127.1|123361.9|123127.3|123346|123127.1|22
1585835400000|2020-04-02 13:50:00|123349|123135|123298.7|123098.7|123373.7|123173.7|123291.7|123091.7|77
1585835700000|2020-04-02 13:55:00|123310|123099.3|123275|123074|123358.2|123158.2|123275|123070|16
1585836000000|2020-04-02 14:00:00|123282.2|123082.2|123224.2|123024.2|123282.2|123082.2|123219|123019|33
1585836300000|2020-04-02 14:05:00|123226.2|123026.2|123169.2|122969.2|123242.7|123042.7|123169.2|122969.2|35
1585836600000|2020-04-02 14:10:00|123168.7|122968.7|123061.2|122861.2|123168.7|122968.7|123058.1|122858.1|28
1585836900000|2020-04-02 14:15:00|123061.7|122861.7|123171.9|122963.3|123202.9|122963.3|123047.2|122847.2|63
1585837200000|2020-04-02 14:20:00|123151.9|122945|123121.9|122913.3|123171.9|122963.3|123103.8|122897.3|24
1585837500000|2020-04-02 14:25:00|123137.6|122937.6|123105|122903.3|123182.6|122982.6|123105|122903.3|44
1585837800000|2020-04-02 14:30:00|123106.7|122906.7|123066|122860.2|123119.9|122912.6|123060.9|122832.6|80
1585838100000|2020-04-02 14:35:00|123065|122858.3|122811.3|122611.3|123427.6|123227.6|122811.3|122611.3|108
1585838400000|2020-04-02 14:40:00|122810.3|122610.3|122916|122677.3|122917|122685.8|122762.7|122562.7|80
1585838700000|2020-04-02 14:45:00|122882|122687.3|122915|122713.3|122979.9|122741.4|122849.7|122649.7|57
1585839000000|2020-04-02 14:50:00|122921|122718.3|122975|122737.3|123033|122786.2|122915|122715|21
1585839300000|2020-04-02 14:55:00|122968|122733.4|122845|122645|122968|122733.4|122842.4|122634|79
1585839600000|2020-04-02 15:00:00|122851|122649|122845|122643.3|122872.6|122672.6|122845|122643.3|9
1585839900000|2020-04-02 15:05:00|122855|122648.3|122885.2|122685.2|122886.7|122686.7|122855|122648.3|15
1585840200000|2020-04-02 15:10:00|122882.7|122682.7|122946.4|122707.2|122998.7|122742.4|122870|122670|12
1585840500000|2020-04-02 15:15:00|122951.4||122946.4||122951.4||122939.4||4
1585840800000|2020-04-02 15:20:00|122941.4|122685|122880.2|122680.2|122941.4|122702.6|122857.9|122625|28
1585841100000|2020-04-02 15:25:00|122885.7|122685.7|122965|122718.5|122974.7|122723.1|122871.9|122633.4|31
1585841400000|2020-04-02 15:30:00|122956.9|122705|122926.9|122718.3|122956.9|122718.3|122926.9|122705|3
1585841700000|2020-04-02 15:35:00|122932.6|122732.6|123028|122807.9|123040.9|122807.9|122932.6|122732.6|11
1585842000000|2020-04-02 15:40:00|123040|122819.8|123035|122833.2|123051|122835.5|122986|122783.3|57
1585842300000|2020-04-02 15:45:00|123048.3|122848.3|122955|122716.8|123055.4|122855.4|122955|122716.8|47
1585842600000|2020-04-02 15:50:00|122944.3|122717.3|122915|122688.1|122944.3|122717.3|122915|122688.1|17
1585842900000|2020-04-02 15:55:00|122875.7|122675.7|122755.2|122555.2|122917|122685.3|122745.6|122545.6|40
1585843200000|2020-04-02 16:00:00|122755.7|122555.7|122844|122638.3|122858|122643.3|122755.7|122555.7|24
1585843500000|2020-04-02 16:05:00|122830|122612.7|122800|122593.3|122832|122623.3|122778.2|122578.2|36
1585843800000|2020-04-02 16:10:00|122794.2|122594.2|122792.7|122592.7|122794.2|122594.2|122792.7|122592.7|4
1585844100000|2020-04-02 16:15:00|122785|122552.8|122795.7|122595.7|122799.2|122599.2|122774.4|122552.8|21
1585844400000|2020-04-02 16:20:00|122797.7|122597.7|122835.7|122635.7|122837.3|122637.3|122797.7|122597.7|40
1585844700000|2020-04-02 16:25:00|122835.2|122635.2|122938.2|122738.2|122939.7|122739.7|122820|122618.3|38
1585845000000|2020-04-02 16:30:00|122935.7|122735.7|122905|122705|122935.7|122735.7|122865|122629|37
1585845300000|2020-04-02 16:35:00|122910|122710|122913.1|122685|122913.1|122710|122873|122673|20
1585845600000|2020-04-02 16:40:00||122689||122695||122695||122689|9
1585845900000|2020-04-02 16:45:00|122930|122710|122920|122720|122930|122720|122920|122710|4
1585846200000|2020-04-02 16:50:00|122888|122670|122899.7|122675|122899.7|122675|122885|122670|4
1585846500000|2020-04-02 16:55:00|122915|122683|122923.2|122685|122923.2|122685|122915|122683|4
1585847100000|2020-04-02 17:05:00|122922||122923.2||122923.2||122922||2
1585847400000|2020-04-02 17:10:00|122925|122692|122951.7|122734|122951.7|122734|122925|122682|25
1585847700000|2020-04-02 17:15:00|122975|122735|122995|122735|123019.6|122745|122975|122729|19
1585848000000|2020-04-02 17:20:00|122995.9|122733|122995.9|122735|122995.9|122735|122995.9|122733|6
1585848300000|2020-04-02 17:25:00|123005|122741.6|123036|122784|123066|122784|123005|122741.6|13
1585848600000|2020-04-02 17:30:00|123034|122785|123025|122785|123034|122785|123025|122783|6
1585848900000|2020-04-02 17:35:00|123041|122782|123051.2|122784|123051.2|122785|123041|122779|11
1585849200000|2020-04-02 17:40:00|123037|122785|123015|122775|123037|122785|123015|122773|8
1585849500000|2020-04-02 17:45:00|123051.2||123051.2||123051.2||123051.2||1
1585849800000|2020-04-02 17:50:00|123025.6|122735|123015|122775|123063.8|122775|122976|122735|25
1585850100000|2020-04-02 17:55:00|123064.3|122779|123065|122835|123065|122835|123064.3|122779|14
1585850400000|2020-04-02 18:00:00|123063|122833|123155|122934|123159|122934|123055|122829|16
1585850700000|2020-04-02 18:05:00|123156|122894.1|123225|122985|123226|122985|123149|122889.5|23
1585851000000|2020-04-02 18:10:00|123238|123012|123265|123065|123280|123070|123225|123012|8
1585851300000|2020-04-02 18:15:00|123259|123059|123265|123065|123265|123065|123259|123059|12
1585851900000|2020-04-02 18:25:00|123255|123036.1|123168.1|122934|123265|123065|123168.1|122934|52
1585852200000|2020-04-02 18:30:00|123135.4|122933|123135.4|122864|123135.4|122933|123135.4|122864|22
1585852500000|2020-04-02 18:35:00|123135|122865|123121.6|122865|123161.7|122870.1|123121.6|122845|12
1585852800000|2020-04-02 18:40:00|123125|122869.6|123174.1|122882.5|123174.1|122882.5|123125|122865|6
1585853400000|2020-04-02 18:50:00||122886.7||122882.5||122886.7||122882.5|2
1585853700000|2020-04-02 18:55:00|123145|122858.8|123076|122864|123145|122920|123076|122858.8|31
1585854000000|2020-04-02 19:00:00|123075|122865|123095|122875|123095|122875|123075|122862|7
1585854600000|2020-04-02 19:10:00|123135|122885|123211|122885.5|123211|122885.5|123135|122885|2
1585854900000|2020-04-02 19:15:00|123216|122891|123215|122948.4|123220|122948.4|123211|122885.5|12
1585855200000|2020-04-02 19:20:00|123213|122916.1|123200.7|122925|123213|122925|123125|122863|35
1585855500000|2020-04-02 19:25:00||122922||122934||122934||122922|6
1585855800000|2020-04-02 19:30:00|123178.1|122935|123208.4|122938.5|123208.4|122938.5|123178.1|122890.6|15
1585856100000|2020-04-02 19:35:00|123231.9|122965|123225|122985|123231.9|122985|123225|122965|19
1585856400000|2020-04-02 19:40:00|123195|122935|123163.3|122893.3|123195|122943|123163.3|122893.3|12
1585856700000|2020-04-02 19:45:00|123117|122801.7|123130.6|122860.7|123133.2|122863.2|123056|122801.7|28
1585857000000|2020-04-02 19:50:00|123079.3|122809.3|123127|122880.1|123139|122880.1|123046|122809.3|18
1585857300000|2020-04-02 19:55:00|123128|122835|123125.7|122855.7|123149|122865.9|123064.6|122794.7|30
1585875600000|2020-04-03 01:00:00|122826.1|122726.1|122889.6|122789.6|122932.3|122832.3|122796|122696|156
1585875900000|2020-04-03 01:05:00|122894.4|122794.4|122840.2|122740.2|122909.8|122809.8|122823|122723|100
1585876200000|2020-04-03 01:10:00|122825.9|122725.9|122844.5|122744.5|122854|122754|122755|122655|147
1585876500000|2020-04-03 01:15:00|122845|122745|122954.9|122854.9|123014.8|122914.8|122845|122745|261
1585876800000|2020-04-03 01:20:00|122955.8|122855.8|122923.5|122823.5|122991.6|122891.6|122915.4|122815.4|187
1585877100000|2020-04-03 01:25:00|122921.3|122821.3|122940.9|122840.9|122957.8|122857.8|122807.9|122707.9|237
1585877400000|2020-04-03 01:30:00|122939.9|122839.9|122784.2|122684.2|122940|122840|122774.4|122674.4|316
1585877700000|2020-04-03 01:35:00|122789.7|122689.7|122903.9|122803.9|122917.1|122817.1|122785|122685|272
1585878000000|2020-04-03 01:40:00|122904.2|122804.2|122854|122754|122974.5|122874.5|122849.4|122749.4|189
1585878300000|2020-04-03 01:45:00|122860|122760|122807.9|122707.9|122864.6|122764.6|122807.4|122707.4|143
1585878600000|2020-04-03 01:50:00|122808.4|122708.4|122795.8|122695.8|122895.7|122795.7|122758.7|122658.7|185
1585878900000|2020-04-03 01:55:00|122790.8|122690.8|122812.1|122712.1|122883|122783|122790.8|122690.8|153
1585879200000|2020-04-03 02:00:00|122803.6|122703.6|122843.5|122743.5|122858|122758|122799.9|122699.9|161
1585879500000|2020-04-03 02:05:00|122842|122742|122885.6|122785.6|122903.9|122803.9|122794.3|122694.3|207
1585879800000|2020-04-03 02:10:00|122887.8|122787.8|122868.8|122768.8|122902.9|122802.9|122828.6|122728.6|153
1585880100000|2020-04-03 02:15:00|122870.9|122770.9|122900.1|122800.1|122910.2|122810.2|122836|122736|87
1585880400000|2020-04-03 02:20:00|122899.6|122799.6|122792|122692|122909.8|122809.8|122791.5|122691.5|165
1585880700000|2020-04-03 02:25:00|122791.5|122691.5|122851.7|122751.7|122896.8|122796.8|122791.5|122691.5|156
1585881000000|2020-04-03 02:30:00|122852.7|122752.7|122861.7|122761.7|122880.2|122780.2|122843.2|122743.2|149
1585881300000|2020-04-03 02:35:00|122862.2|122762.2|122811.5|122711.5|122865.9|122765.9|122793.3|122693.3|142
1585881600000|2020-04-03 02:40:00|122812|122712|122703|122603|122813.5|122713.5|122700.9|122600.9|226
1585881900000|2020-04-03 02:45:00|122704|122604|122680.7|122580.7|122710|122610|122567|122467|294
1585882200000|2020-04-03 02:50:00|122679.7|122579.7|122677.5|122577.5|122687.7|122587.7|122644.5|122544.5|152
1585882500000|2020-04-03 02:55:00|122676.8|122576.8|122549.2|122449.2|122684.5|122584.5|122511.2|122411.2|191
1585882800000|2020-04-03 03:00:00|122550.2|122450.2|122592.1|122492.1|122622.2|122522.2|122534.7|122434.7|230
1585883100000|2020-04-03 03:05:00|122594.7|122494.7|122624.2|122524.2|122705|122605|122590|122490|198
1585883400000|2020-04-03 03:10:00|122625.4|122525.4|122699.8|122599.8|122700|122600|122624.5|122524.5|134
1585883700000|2020-04-03 03:15:00|122700.8|122600.8|122836.7|122736.7|122851|122751|122700.8|122600.8|157
1585884000000|2020-04-03 03:20:00|122836.2|122736.2|122861.4|122761.4|122894.3|122794.3|122836.2|122736.2|135
1585884300000|2020-04-03 03:25:00|122860.9|122760.9|122885.5|122785.5|122914.9|122814.9|122840.4|122740.4|104
1585884600000|2020-04-03 03:30:00|122884.5|122784.5|122982.9|122882.9|123011.6|122911.6|122868.7|122768.7|187
1585884900000|2020-04-03 03:35:00|122989|122889|122962.4|122862.4|123021.8|122921.8|122952.5|122852.5|160
1585885200000|2020-04-03 03:40:00|122953.3|122853.3|122982.4|122882.4|122986.3|122886.3|122945.2|122845.2|83
1585885500000|2020-04-03 03:45:00|122995.3|122895.3|122972.5|122872.5|123012.8|122912.8|122952.3|122852.3|71
1585885800000|2020-04-03 03:50:00|122984.9|122884.9|122945.7|122845.7|122995.4|122895.4|122940.1|122840.1|58
1585886100000|2020-04-03 03:55:00|122947.9|122847.9|122956.3|122856.3|122975.5|122875.5|122935.7|122835.7|86
1585886400000|2020-04-03 04:00:00|122955.3|122855.3|122971.8|122871.8|122976.1|122876.1|122943.8|122843.8|84
1585886700000|2020-04-03 04:05:00|122972.3|122872.3|122966.5|122866.5|122980.5|122880.5|122942|122842|62
1585887000000|2020-04-03 04:10:00|122960.2|122860.2|123110.5|123010.5|123111.6|123011.6|122960.2|122860.2|158
1585887300000|2020-04-03 04:15:00|123111|123011|123031.4|122931.4|123130.7|123030.7|123029.9|122929.9|173
1585887600000|2020-04-03 04:20:00|123033.9|122933.9|123017|122917|123062.1|122962.1|123017|122917|105
1585887900000|2020-04-03 04:25:00|123015.2|122915.2|123029.5|122929.5|123036.5|122936.5|122994.1|122894.1|72
1585888200000|2020-04-03 04:30:00|123029.8|122929.8|123080.4|122980.4|123088|122988|123029|122929|154
1585888500000|2020-04-03 04:35:00|123080.9|122980.9|123178.4|123078.4|123210|123110|123080.9|122980.9|233
1585888800000|2020-04-03 04:40:00|123175.8|123075.8|123168|123068|123184.5|123084.5|123139.8|123039.8|192
1585889100000|2020-04-03 04:45:00|123172.5|123072.5|123176.5|123076.5|123190.5|123090.5|123150.1|123050.1|120
1585889400000|2020-04-03 04:50:00|123177|123077|123276|123176|123283.2|123183.2|123173|123073|196
1585889700000|2020-04-03 04:55:00|123278.5|123178.5|123243.5|123143.5|123278.5|123178.5|123225.3|123125.3|202
1585890000000|2020-04-03 05:00:00|123241|123141|123244.5|123144.5|123252.5|123152.5|123157.5|123057.5|219
1585890300000|2020-04-03 05:05:00|123244|123144|123273.1|123173.1|123273.1|123173.1|123225.5|123125.5|134
1585890600000|2020-04-03 05:10:00|123273|123173|123241|123141|123288.9|123188.9|123203|123103|154
1585890900000|2020-04-03 05:15:00|123236.7|123136.7|123251|123151|123273.8|123173.8|123228|123128|192
1585891200000|2020-04-03 05:20:00|123250|123150|123263.4|123163.4|123279.5|123179.5|123225.4|123125.4|141
1585891500000|2020-04-03 05:25:00|123265.4|123165.4|123220.6|123120.6|123292|123192|123215.3|123115.3|107
1585891800000|2020-04-03 05:30:00|123223.2|123123.2|123197|123097|123261|123161|123178.6|123078.6|229
1585892100000|2020-04-03 05:35:00|123196.5|123096.5|123067.5|122967.5|123196.5|123096.5|123051|122951|283
1585892400000|2020-04-03 05:40:00|123064.8|122964.8|123026.1|122926.1|123076|122976|122931.8|122831.8|310
1585892700000|2020-04-03 05:45:00|123026|122926|122901.5|122801.5|123081.6|122981.6|122897|122797|267
1585893000000|2020-04-03 05:50:00|122898.2|122798.2|122861.3|122761.3|122901.2|122801.2|122817.5|122717.5|246
1585893300000|2020-04-03 05:55:00|122855|122755|122850.7|122750.7|122920.8|122820.8|122825.4|122725.4|147
1585893600000|2020-04-03 06:00:00|122854.8|122754.8|122894|122794|122991.9|122891.9|122844.7|122744.7|180
1585893900000|2020-04-03 06:05:00|122892|122792|122979.5|122879.5|122993|122893|122878.5|122778.5|239
1585894200000|2020-04-03 06:10:00|122976.5|122876.5|122926|122826|122976.5|122876.5|122884|122784|230
1585894500000|2020-04-03 06:15:00|122920.5|122820.5|122911.5|122811.5|122933|122833|122881|122781|167
1585894800000|2020-04-03 06:20:00|122909.5|122809.5|122975.4|122875.4|123059.5|122959.5|122908.6|122808.6|229
1585895100000|2020-04-03 06:25:00|122967|122867|123110|123010|123143|123043|122943.5|122843.5|288
1585895400000|2020-04-03 06:30:00|123139|123039|123228.5|123128.5|123270.9|123132.5|123136|123014.7|89
1585895700000|2020-04-03 06:35:00|123227.5|123127.5|123193|122993|123248.6|123127.5|123155|122984.6|59
1585896000000|2020-04-03 06:40:00|123194.2|122994.2|123181.8|122981.8|123197.7|123058.4|123131.9|122973.5|29
1585896300000|2020-04-03 06:45:00|123174.1|122974.1|123106.5|122906.5|123174.1|123032.1|123083|122883|39
1585896600000|2020-04-03 06:50:00|123107|122907|123053.6|122953.6|123109|122954.1|122965.7|122797.1|61
1585896900000|2020-04-03 06:55:00|123047.6|122947.6|123019.6|122919.6|123142.2|122980.5|123019.6|122849.2|76
1585897200000|2020-04-03 07:00:00|123020.1|122920.1|123037.5|122937.5|123106.5|122946.5|122992.6|122828.2|78
1585897500000|2020-04-03 07:05:00|123038.5|122938.5|123005.5|122905.5|123149.3|122968.6|123005.5|122870.3|32
1585897800000|2020-04-03 07:10:00|123003|122903|123114.5|122914.5|123130.6|122956.1|123002.5|122882|62
1585898100000|2020-04-03 07:15:00|123114|122914|123145.6|123045.6|123196.5|123045.6|123102.1|122914|37
1585898400000|2020-04-03 07:20:00|123148.1|123048.1|123144.6|123044.6|123148.1|123048.1|123130.4|123030.4|13
1585898700000|2020-04-03 07:25:00|123143.6|123043.6|123162.2|122962.2|123237.8|123066.2|123138.1|122946.9|65
1585899000000|2020-04-03 07:30:00|123162.7|122962.7|123023|122823|123163.2|122963.2|122977.7|122777.7|67
1585899300000|2020-04-03 07:35:00|123020.5|122820.5|123015.3|122815.3|123025.3|122825.3|123015.3|122815.3|5
1585899600000|2020-04-03 07:40:00|122936.7|122836.7|123021|122821|123065.1|122865.1|122907.9|122741.4|40
1585899900000|2020-04-03 07:45:00|123013.7|122813.7|123192|122992|123209.6|123009.6|123010.2|122810.2|22
1585900200000|2020-04-03 07:50:00|123176.9|122976.9|123177.9|122977.9|123177.9|122977.9|123168|122968|7
1585900500000|2020-04-03 07:55:00|123178.1|122978.1|123203.4|123003.4|123296.2|123114.3|123161.1|122961.1|53
1585900800000|2020-04-03 08:00:00|123183.5|122983.5|123227.6|123027.6|123237.8|123037.8|123181.6|122981.6|20
1585901100000|2020-04-03 08:05:00|123218|123018|123056.8|122856.8|123229.5|123029.5|123056.8|122856.8|22
1585901400000|2020-04-03 08:10:00|123075.6|122875.6|123073.8|122873.8|123145.1|122945.1|123073.8|122873.8|12
1585901700000|2020-04-03 08:15:00|123075|122875|123055.7|122855.7|123120.5|122920.5|123053.8|122853.8|23
1585902000000|2020-04-03 08:20:00|123046.2|122846.2|123041.1|122841.1|123050.7|122850.7|123036.2|122836.2|8
1585902300000|2020-04-03 08:25:00|123055.3|122855.3|123126.1|122926.1|123126.1|122926.1|123026|122826|11
1585902600000|2020-04-03 08:30:00|123122.4|122922.4|123156.3|122956.3|123156.3|122956.3|123122.4|122922.4|10
1585902900000|2020-04-03 08:35:00|123175.4|122975.4|123174.8|122974.8|123178.4|122978.4|123174.8|122974.8|5
1585903200000|2020-04-03 08:40:00|123188.9|122988.9|123256.8|123056.8|123272.5|123072.5|123174.8|122974.8|17
1585903500000|2020-04-03 08:45:00|123280.9|123080.9|123280.9|123080.9|123280.9|123080.9|123280.9|123080.9|1
1585903800000|2020-04-03 08:50:00|123323.6|123123.6|123268.5|123068.5|123328.8|123163.6|123242.9|123061.8|37
1585904100000|2020-04-03 08:55:00|123253.9|123053.9|123258|123058|123274.5|123074.5|123253.9|123053.9|14
1585904400000|2020-04-03 09:00:00|123270.5|123070.5|123210|123010|123270.5|123070.5|123172|122972|56
1585904700000|2020-04-03 09:05:00|123201.6|123001.6|123196.5|122996.5|123221.9|123021.9|123180.4|122980.4|21
1585905000000|2020-04-03 09:10:00|123214.2|123014.2|123313.1|123113.1|123328.3|123128.3|123214.2|123014.2|27
1585905300000|2020-04-03 09:15:00|123324.5|123124.5|123351|123151|123370.4|123170.4|123324.5|123124.5|21
1585905600000|2020-04-03 09:20:00|123364.1|123164.1|123502|123302|123545.2|123369.7|123351|123151|67
1585905900000|2020-04-03 09:25:00|123494.3|123294.3|123566.6|123366.6|123574.1|123421.7|123494.3|123294.3|51
1585906200000|2020-04-03 09:30:00|123566.4|123366.4|123607.8|123407.8|123607.8|123407.8|123472.1|123348.5|32
1585906500000|2020-04-03 09:35:00|123614.1|123414.1|123575.9|123375.9|123616.3|123416.3|123575.9|123375.9|5
1585906800000|2020-04-03 09:40:00|123561.1|123361.1|123500.1|123300.1|123561.1|123361.1|123500.1|123300.1|6
1585907100000|2020-04-03 09:45:00|123506.5|123306.5|123506.5|123306.5|123506.5|123306.5|123506.5|123306.5|1
1585907400000|2020-04-03 09:50:00|123496.5|123296.5|123477|123277|123526.3|123326.3|123477|123277|16
1585907700000|2020-04-03 09:55:00|123485.5|123285.5|123525.3|123325.3|123553.8|123353.8|123471.4|123271.4|15
1585908000000|2020-04-03 10:00:00|123519.1|123319.1|123508.8|123308.8|123519.1|123319.1|123459.8|123259.8|8
1585908300000|2020-04-03 10:05:00|123503|123303|123503|123303|123503|123303|123503|123303|1
1585908600000|2020-04-03 10:10:00|123508.8|123308.8|123562.7|123362.7|123562.7|123362.7|123508.8|123308.8|5
1585908900000|2020-04-03 10:15:00|123574.6|123374.6|123551.2|123351.2|123574.6|123374.6|123551.2|123351.2|3
1585909200000|2020-04-03 10:20:00|123505|123305|123507.8|123307.8|123554.8|123354.8|123505|123305|8
1585910100000|2020-04-03 10:35:00|123514.1|123314.1|123519.8|123319.8|123520.3|123320.3|123506.2|123306.2|4
1585910400000|2020-04-03 10:40:00|123539.6|123339.6|123539.6|123339.6|123539.6|123339.6|123539.6|123339.6|1
1585910700000|2020-04-03 10:45:00|123532.4|123332.4|123532.3|123332.3|123532.4|123332.4|123515.9|123315.9|12
1585911000000|2020-04-03 10:50:00|123522.6|123322.6|123505.1|123305.1|123525.1|123325.1|123505.1|123305.1|5
1585911300000|2020-04-03 10:55:00|123505|123305|123527.9|123327.9|123527.9|123327.9|123462.9|123262.9|6
1585911600000|2020-04-03 11:00:00|123552.2|123352.2|123542.2|123342.2|123552.2|123352.2|123542.2|123342.2|2
1585911900000|2020-04-03 11:05:00|123540.2|123340.2|123542.2|123342.2|123542.2|123342.2|123540.2|123340.2|2
1585913700000|2020-04-03 11:35:00|123533|123333|123560|123360|123560|123360|123523.8|123323.8|8
1585914600000|2020-04-03 11:50:00|123549.5|123349.5|123549.5|123349.5|123549.5|123349.5|123549.5|123349.5|1
1585914900000|2020-04-03 11:55:00|123550|123350|123435.7|123235.7|123550|123350|123435.7|123235.7|7
1585915200000|2020-04-03 12:00:00|123468.1|123268.1|123477.8|123277.8|123477.8|123277.8|123468.1|123268.1|2
1585915500000|2020-04-03 12:05:00|123487.8|123287.8|123561.9|123361.9|123561.9|123361.9|123487.8|123287.8|7
1585915800000|2020-04-03 12:10:00|123552.4|123352.4|123587|123387|123592.5|123392.5|123552.4|123352.4|16
1585916100000|2020-04-03 12:15:00|123620.5|123420.5|123673|123461|123723.6|123477.1|123593|123393|60
1585916400000|2020-04-03 12:20:00|123670|123462|123686|123480|123691|123485|123660|123460|54
1585916700000|2020-04-03 12:25:00|123685|123465|123685|123395|123699.5|123499.5|123671|123395|50
1585917000000|2020-04-03 12:30:00||123441.8||123441.8||123441.8||123441.8|1
1585917300000|2020-04-03 12:35:00|123652.3|123405.8|123588.7|123388.7|123652.3|123405.8|123566.9|123366.9|6
1585917600000|2020-04-03 12:40:00|123568.2|123368.2|123591.3|123391.3|123591.3|123391.3|123568.2|123368.2|3
1585917900000|2020-04-03 12:45:00|123578.1|123378.1|123649.2|123402.7|123649.2|123402.7|123525|123323|12
1585918200000|2020-04-03 12:50:00|123600|123381.4|123561|123361|123600|123390|123560|123359|22
1585918500000|2020-04-03 12:55:00|123560|123360|123674.4|123474.4|123674.4|123474.4|123560|123360|20
1585918800000|2020-04-03 13:00:00|123672.6|123472.6|123760.1|123560.1|123764.8|123564.8|123672.6|123472.6|46
1585919100000|2020-04-03 13:05:00|123767.3|123567.3|123776.7|123576.7|123805|123605|123766.5|123566.5|25
1585919400000|2020-04-03 13:10:00|123765.1|123565.1|123765.1|123565.1|123765.1|123565.1|123753.1|123553.1|9
1585919700000|2020-04-03 13:15:00|123759.2|123559.2|123718.3|123518.3|123759.2|123559.2|123654.8|123454.8|33
1585920000000|2020-04-03 13:20:00|123733.3|123533.3|123733.3|123533.3|123733.3|123533.3|123733.3|123533.3|1
1585920300000|2020-04-03 13:25:00|123754.1|123554.1|123754.1|123554.1|123754.1|123554.1|123754.1|123554.1|1
1585920600000|2020-04-03 13:30:00|123734.1|123534.1|123647.1|123447.1|123748.8|123548.8|123647.1|123447.1|20
1585920900000|2020-04-03 13:35:00|123645.6|123445.6|123657.5|123457.5|123673|123473|123631.4|123431.4|14
1585921200000|2020-04-03 13:40:00|123652.5|123452.5|123738.5|123503.8|123750|123520.4|123652.5|123452.5|14
1585921500000|2020-04-03 13:45:00|123726|123507|123737.2|123537.2|123737.2|123537.2|123664.8|123464.8|20
1585921800000|2020-04-03 13:50:00|123742.2|123542.2|123737.2|123537.2|123742.2|123542.2|123728.7|123528.7|5
1585922100000|2020-04-03 13:55:00|123740.1|123540.1|123735|123535|123740.1|123540.1|123735|123535|5
1585922400000|2020-04-03 14:00:00|123733.3|123533.3|123719.4|123519.4|123733.3|123533.3|123707.1|123507.1|8
1585922700000|2020-04-03 14:05:00|123742.5|123542.5|123742.8|123542.8|123770.2|123570.2|123725.4|123525.4|9
1585923000000|2020-04-03 14:10:00|123753.6|123553.6|123753.6|123553.6|123753.6|123553.6|123753.6|123553.6|1
1585923300000|2020-04-03 14:15:00|123736.3|123536.3|123736.3|123536.3|123736.3|123536.3|123736.3|123536.3|1
1585923900000|2020-04-03 14:25:00|123744.2|123544.2|123749.4|123549.4|123749.4|123549.4|123744.2|123544.2|3
1585924200000|2020-04-03 14:30:00|123763.5|123563.5|123810.4|123610.4|123829.4|123629.4|123763.5|123563.5|8
1585924500000|2020-04-03 14:35:00|123829.3|123629.3|123851.7|123651.7|123851.7|123651.7|123829.3|123629.3|3
1585924800000|2020-04-03 14:40:00|123861.3|123661.3|123871|123671|123871|123671|123861.3|123661.3|2
1585925100000|2020-04-03 14:45:00|123873.5|123673.5|123872|123672|123885.5|123685.5|123872|123672|7
1585925400000|2020-04-03 14:50:00|123864.7|123664.7|123837.4|123637.4|123864.7|123664.7|123836.2|123636.2|9
1585925700000|2020-04-03 14:55:00|123863.9|123663.9|123858.4|123658.4|123863.9|123663.9|123847.1|123647.1|8
1585926000000|2020-04-03 15:00:00|123855.6|123655.6|123839.8|123639.8|123855.6|123655.6|123833.5|123633.5|6
1585926300000|2020-04-03 15:05:00|123844.8|123644.8|123862.1|123662.1|123862.1|123662.1|123844.8|123644.8|4
1585926600000|2020-04-03 15:10:00|123859.6|123659.6|123871.5|123671.5|123871.5|123671.5|123859.6|123659.6|4
1585926900000|2020-04-03 15:15:00|123869|123669|123926.7|123726.7|123931.7|123731.7|123864.9|123664.9|22
1585927200000|2020-04-03 15:20:00|123929.2|123729.2|123982.9|123782.9|123992.4|123792.4|123929.2|123729.2|22
1585927500000|2020-04-03 15:25:00|123979.2|123779.2|123951.8|123751.8|124005.9|123805.9|123951.8|123751.8|35
1585927800000|2020-04-03 15:30:00|123949.3|123749.3|123970.7|123770.7|123970.7|123770.7|123949.3|123749.3|8
1585928100000|2020-04-03 15:35:00|123969.7|123769.7|123969.7|123769.7|123969.7|123769.7|123969.7|123769.7|1
1585928400000|2020-04-03 15:40:00|123962.4|123762.4|123962.4|123762.4|123962.4|123762.4|123953.4|123753.4|3
1585928700000|2020-04-03 15:45:00|123964.9|123764.9|123970.1|123770.1|123972.1|123772.1|123964.9|123764.9|6
1585929000000|2020-04-03 15:50:00|123982.6|123782.6|124032.6|123832.6|124069.2|123869.2|123982.6|123782.6|24
1585929300000|2020-04-03 15:55:00|124021.2|123821.2|123974.7|123774.7|124021.2|123821.2|123964.7|123764.7|10
1585929600000|2020-04-03 16:00:00|123964.7|123764.7|123967.1|123767.1|123974.7|123774.7|123964.2|123764.2|10
1585930200000|2020-04-03 16:10:00|123967.6|123767.6|123964.2|123764.2|123974.7|123774.7|123954.7|123754.7|9
1585930500000|2020-04-03 16:15:00|123964.7|123764.7|123962.2|123762.2|123964.7|123764.7|123956.6|123756.6|4
1585930800000|2020-04-03 16:20:00|123964.2|123764.2|123964.2|123764.2|124019.7|123819.7|123964.2|123764.2|13
1585931100000|2020-04-03 16:25:00|123964.7|123764.7|123968.7|123768.7|123974.7|123774.7|123936.7|123736.7|23
1585931400000|2020-04-03 16:30:00|123966.7|123766.7|123962.3|123762.3|123966.7|123766.7|123962.3|123762.3|8
1585931700000|2020-04-03 16:35:00|123955|123755|123952.9|123752.9|123974.8|123774.8|123950.4|123750.4|14
1585932000000|2020-04-03 16:40:00|123952.8|123752.8|123946.3|123746.3|123975.4|123775.4|123946.3|123746.3|10
1585932300000|2020-04-03 16:45:00|123949.3|123749.3|123946.3|123746.3|123949.3|123749.3|123946.3|123746.3|5
1585932600000|2020-04-03 16:50:00|123950.5|123750.5|123943.1|123743.1|123953.8|123753.8|123943.1|123743.1|11
1585933200000|2020-04-03 17:00:00|123955.4|123755.4|123954.3|123754.3|123955.4|123755.4|123946.3|123746.3|9
1585933500000|2020-04-03 17:05:00|123953.8|123753.8|123946.3|123746.3|123953.8|123753.8|123946.3|123746.3|5
1585934100000|2020-04-03 17:15:00|123970.4|123770.4|123992.3|123792.3|123993.3|123793.3|123954.3|123754.3|12
1585934400000|2020-04-03 17:20:00|123995.5|123795.5|124002.3|123802.3|124044.1|123844.1|123995.5|123795.5|26
1585935600000|2020-04-03 17:40:00|124005.5|123805.5|123986.8|123786.8|124009.8|123809.8|123986.8|123786.8|10
1585935900000|2020-04-03 17:45:00|123986.3|123786.3|123945.5|123745.5|123986.3|123786.3|123922.4|123722.4|27
1585936200000|2020-04-03 17:50:00|123953.2|123753.2|123953.3|123753.3|123978.5|123778.5|123929.5|123729.5|20
1585936800000|2020-04-03 18:00:00|123943.2|123743.2|123994.4|123794.4|123995.6|123795.6|123943.2|123743.2|20
1585937100000|2020-04-03 18:05:00|123980.1|123780.1|123984.1|123784.1|124020.1|123820.1|123980.1|123780.1|9
1585937400000|2020-04-03 18:10:00|123986.6|123786.6|124015.1|123815.1|124015.1|123815.1|123986.6|123786.6|3
1585937700000|2020-04-03 18:15:00|124014.9|123814.9|123995.8|123795.8|124014.9|123814.9|123975.1|123775.1|7
1585938000000|2020-04-03 18:20:00|123976.7|123776.7|123960.9|123760.9|123976.7|123776.7|123960.1|123760.1|8
1585938300000|2020-04-03 18:25:00|123970.1|123770.1|123948|123748|123970.1|123770.1|123943|123743|6
1585938600000|2020-04-03 18:30:00|123943|123743|123885|123685|123943|123743|123885|123685|9
1585938900000|2020-04-03 18:35:00|123884|123684|123899.1|123699.1|123900.1|123700.1|123881.3|123681.3|9
1585939200000|2020-04-03 18:40:00|123898.9|123698.9|123900.1|123700.1|123900.1|123700.1|123875.1|123675.1|6
1585939500000|2020-04-03 18:45:00|123892.8|123692.8|123895.1|123695.1|123895.1|123695.1|123892.8|123692.8|2
1585939800000|2020-04-03 18:50:00|123890.1|123690.1|123870.1|123670.1|123890.1|123690.1|123870.1|123670.1|5
1585940100000|2020-04-03 18:55:00|123875.1|123675.1|123880|123680|123880.1|123680.1|123871.4|123671.4|7
1585940400000|2020-04-03 19:00:00|123875|123675|123885|123685|123885|123685|123875|123675|4
1585940700000|2020-04-03 19:05:00|123895|123695|123960|123760|123976|123760|123895|123695|27
1585941000000|2020-04-03 19:10:00|123956|123730|123890|123690|123963|123740|123890|123690|15
1585941300000|2020-04-03 19:15:00|123895|123695|123900|123700|123940|123710|123895|123695|10
1585941600000|2020-04-03 19:20:00|123910|123710|123915|123715|123915|123715|123905|123705|4
1585942500000|2020-04-03 19:35:00|123910|123710|123925|123725|123930|123730|123910|123710|4
1585942800000|2020-04-03 19:40:00|123940|123740|123950|123750|123950|123750|123940|123740|3
1585943100000|2020-04-03 19:45:00|123948|123748|123940|123740|123948|123748|123940|123740|3
1585943400000|2020-04-03 19:50:00|123930|123730|123910|123710|123930|123730|123910|123700|11
1585943700000|2020-04-03 19:55:00|123920|123700|123761|123559|123920|123700|123761|123541|85
1586134800000|2020-04-06 01:00:00|123366.5|123266.5|123365.8|123265.8|123379.5|123279.5|123297.5|123197.5|179
1586135100000|2020-04-06 01:05:00|123364.8|123264.8|123386|123286|123448.2|123348.2|123339.5|123239.5|236
1586135400000|2020-04-06 01:10:00|123387|123287|123333.5|123233.5|123420|123320|123291.5|123191.5|208
1586135700000|2020-04-06 01:15:00|123332.5|123232.5|123351|123251|123381.5|123281.5|123308|123208|208
1586136000000|2020-04-06 01:20:00|123356|123256|123341|123241|123392.5|123292.5|123335.5|123235.5|246
1586136300000|2020-04-06 01:25:00|123340.5|123240.5|123451|123351|123453|123353|123328.5|123228.5|273
1586136600000|2020-04-06 01:30:00|123458.5|123358.5|123496|123396|123523|123423|123449|123349|340
1586136900000|2020-04-06 01:35:00|123495|123395|123468|123368|123537.5|123437.5|123452.6|123352.6|249
1586137200000|2020-04-06 01:40:00|123468.5|123368.5|123542.7|123442.7|123549|123449|123428|123328|219
1586137500000|2020-04-06 01:45:00|123544.2|123444.2|123547|123447|123580.5|123480.5|123510.5|123410.5|168
1586137800000|2020-04-06 01:50:00|123549|123449|123597.5|123497.5|123624|123524|123522.5|123422.5|250
1586138100000|2020-04-06 01:55:00|123596.5|123496.5|123459.5|123359.5|123622|123522|123445.8|123345.8|305
1586138400000|2020-04-06 02:00:00|123459|123359|123522.5|123422.5|123537.5|123437.5|123458|123358|276
1586138700000|2020-04-06 02:05:00|123519|123419|123577|123477|123603|123503|123496|123396|237
1586139000000|2020-04-06 02:10:00|123573.5|123473.5|123512.3|123412.3|123641|123541|123510.5|123410.5|247
1586139300000|2020-04-06 02:15:00|123510.8|123410.8|123511|123411|123568|123468|123479|123379|177
1586139600000|2020-04-06 02:20:00|123513|123413|123529.3|123429.3|123547.1|123447.1|123503.7|123403.7|100
1586139900000|2020-04-06 02:25:00|123527.3|123427.3|123496.5|123396.5|123530.8|123430.8|123454.5|123354.5|146
1586140200000|2020-04-06 02:30:00|123496|123396|123561.3|123461.3|123583.5|123483.5|123496|123396|253
1586140500000|2020-04-06 02:35:00|123562.8|123462.8|123542|123442|123582|123482|123533.7|123433.7|122
1586140800000|2020-04-06 02:40:00|123540.5|123440.5|123555|123455|123568.8|123468.8|123533|123433|82
1586141100000|2020-04-06 02:45:00|123543|123443|123585|123485|123605|123505|123535|123435|149
1586141400000|2020-04-06 02:50:00|123585.5|123485.5|123573|123473|123590|123490|123530|123430|95
1586141700000|2020-04-06 02:55:00|123574|123474|123601.3|123501.3|123618.8|123518.8|123561.5|123461.5|89
1586142000000|2020-04-06 03:00:00|123605.3|123505.3|123510|123410|123615.5|123515.5|123485|123385|73
1586142300000|2020-04-06 03:05:00|123507.8|123407.8|123483.2|123383.2|123510|123410|123445.3|123345.3|104
1586142600000|2020-04-06 03:10:00|123482.2|123382.2|123399.1|123299.1|123502.8|123402.8|123301.8|123201.8|256
1586142900000|2020-04-06 03:15:00|123399|123299|123420.1|123320.1|123460|123360|123399|123299|106
1586143200000|2020-04-06 03:20:00|123415.1|123315.1|123483.8|123383.8|123484.8|123384.8|123410.5|123310.5|148
1586143500000|2020-04-06 03:25:00|123482.3|123382.3|123475.8|123375.8|123489.8|123389.8|123417.5|123317.5|110
1586143800000|2020-04-06 03:30:00|123453|123353|123391.3|123291.3|123463.3|123363.3|123335|123235|156
1586144100000|2020-04-06 03:35:00|123382.3|123282.3|123388.8|123288.8|123409.3|123309.3|123305.2|123205.2|136
1586144400000|2020-04-06 03:40:00|123383.4|123283.4|123443.3|123343.3|123481.8|123381.8|123381.4|123281.4|144
1586144700000|2020-04-06 03:45:00|123441.8|123341.8|123472.3|123372.3|123481.8|123381.8|123427.8|123327.8|107
1586145000000|2020-04-06 03:50:00|123468.8|123368.8|123445.3|123345.3|123478.8|123378.8|123430.3|123330.3|110
1586145300000|2020-04-06 03:55:00|123446.8|123346.8|123421.3|123321.3|123464.8|123364.8|123421.3|123321.3|64
1586145600000|2020-04-06 04:00:00|123410.4|123310.4|123331.3|123231.3|123413.3|123313.3|123324.3|123224.3|88
1586145900000|2020-04-06 04:05:00|123327.3|123227.3|123368.3|123268.3|123368.3|123268.3|123303.8|123203.8|118
1586146200000|2020-04-06 04:10:00|123369.8|123269.8|123300|123200|123399|123299|123285.3|123185.3|138
1586146500000|2020-04-06 04:15:00|123312.5|123212.5|123328.8|123228.8|123330|123230|123274.5|123174.5|106
1586146800000|2020-04-06 04:20:00|123326.8|123226.8|123270|123170|123326.8|123226.8|123267.3|123167.3|70
1586147100000|2020-04-06 04:25:00|123279.3|123179.3|123325|123225|123329.3|123229.3|123250.4|123150.4|109
1586147400000|2020-04-06 04:30:00|123325.8|123225.8|123318.3|123218.3|123340|123240|123294.8|123194.8|113
1586147700000|2020-04-06 04:35:00|123319.8|123219.8|123282|123182|123319.8|123219.8|123231.3|123131.3|137
1586148000000|2020-04-06 04:40:00|123282.5|123182.5|123276|123176|123335|123235|123276|123176|97
1586148300000|2020-04-06 04:45:00|123280.4|123180.4|123310|123210|123324.5|123224.5|123256|123156|126
1586148600000|2020-04-06 04:50:00|123303.5|123203.5|123263|123163|123310|123210|123243.5|123143.5|96
1586148900000|2020-04-06 04:55:00|123255|123155|123246|123146|123280|123180|123245|123145|58
1586149200000|2020-04-06 05:00:00|123245|123145|123279.5|123179.5|123286.5|123186.5|123220|123120|113
1586149500000|2020-04-06 05:05:00|123279|123179|123265|123165|123320|123220|123265|123165|94
1586149800000|2020-04-06 05:10:00|123266.5|123166.5|123270|123170|123280|123180|123224|123124|99
1586150100000|2020-04-06 05:15:00|123265|123165|123250|123150|123270|123170|123234.5|123134.5|99
1586150400000|2020-04-06 05:20:00|123240|123140|123160|123060|123240|123140|123154.7|123054.7|135
1586150700000|2020-04-06 05:25:00|123158.5|123058.5|123154|123054|123175.1|123075.1|123095|122995|160
1586151000000|2020-04-06 05:30:00|123153.5|123053.5|123142.3|123042.3|123195.5|123095.5|123116.5|123016.5|128
1586151300000|2020-04-06 05:35:00|123142.4|123042.4|123143|123043|123200.1|123100.1|123133|123033|157
1586151600000|2020-04-06 05:40:00|123143.5|123043.5|122934.6|122834.6|123143.5|123043.5|122888.6|122788.6|265
1586151900000|2020-04-06 05:45:00|122932.1|122832.1|122990|122890|122995|122895|122905|122805|225
1586152200000|2020-04-06 05:50:00|122985|122885|122915|122815|122990|122890|122915|122815|145
1586152500000|2020-04-06 05:55:00|122925|122825|122939.3|122839.3|122965|122865|122911|122811|205
1586152800000|2020-04-06 06:00:00|122932.8|122832.8|122960|122860|122970|122870|122911|122811|134
1586153100000|2020-04-06 06:05:00|122959|122859|122896.4|122796.4|122975|122875|122890|122790|74
1586153400000|2020-04-06 06:10:00|122894|122794|122939.4|122839.4|122946.5|122846.5|122835.5|122735.5|161
1586153700000|2020-04-06 06:15:00|122938.4|122838.4|123025|122925|123041.5|122941.5|122927|122827|152
1586154000000|2020-04-06 06:20:00|123020|122920|122840|122740|123035|122935|122804|122704|202
1586154300000|2020-04-06 06:25:00|122845|122745|122904.8|122804.8|122936.5|122836.5|122840|122740|258
1586154600000|2020-04-06 06:30:00|122911.3|122811.3|122918|122818|122982.5|122882.5|122860.5|122760.5|151
1586154900000|2020-04-06 06:35:00|122906|122806|122896|122696|122926.5|122806|122875.3|122696|42
1586155200000|2020-04-06 06:40:00|122896.5|122696.5|122876|122676|122927.5|122727.5|122875|122675|61
1586155500000|2020-04-06 06:45:00|122878|122678|122744|122644|122880.5|122680.5|122738.5|122558|67
1586155800000|2020-04-06 06:50:00|122747|122647|122848.5|122748.5|122881|122755|122744|122622.5|106
1586156100000|2020-04-06 06:55:00|122848|122748|122905|122805|122916|122807|122812.5|122636|109
1586156400000|2020-04-06 07:00:00|122905.5|122805.5|122880|122780|122938.5|122805.5|122822.5|122705.5|83
1586156700000|2020-04-06 07:05:00|122881|122781|122890|122690|122908|122781|122877.5|122680|61
1586157000000|2020-04-06 07:10:00|122879.5|122679.5|122857.5|122657.5|122879.5|122679.5|122842|122642|15
1586157300000|2020-04-06 07:15:00|122855|122655|122817.8|122617.8|122866.8|122716.8|122766.3|122597.5|50
1586157600000|2020-04-06 07:20:00|122823.5|122623.5|122823.5|122623.5|122826.5|122648.5|122708|122555|65
1586157900000|2020-04-06 07:25:00|122823|122623|122781.5|122581.5|122823|122637.5|122732.5|122578|37
1586158200000|2020-04-06 07:30:00|122780.5|122580.5|122775|122575|122830|122652.5|122715.5|122565|105
1586158500000|2020-04-06 07:35:00|122773|122573|122805|122605|122824|122624|122770|122570|47
1586158800000|2020-04-06 07:40:00|122805.1|122605.1|122755|122555|122805.1|122605.1|122711|122511|35
1586159100000|2020-04-06 07:45:00|122740|122540|122738|122538|122751.4|122551.4|122680|122480|49
1586159400000|2020-04-06 07:50:00|122736.5|122536.5|122700|122500|122736.5|122536.5|122652|122452|85
1586159700000|2020-04-06 07:55:00|122755|122555|122708.1|122508.1|122765|122565|122695|122495|51
1586160000000|2020-04-06 08:00:00|122748.1|122548.1|122758.1|122558.1|122758.1|122558.1|122728.1|122528.1|6
1586160300000|2020-04-06 08:05:00|122773.1|122573.1|122793.1|122593.1|122808.1|122608.1|122759.1|122559.1|13
1586160600000|2020-04-06 08:10:00|122816.1|122616.1|122813.1|122613.1|122832.7|122658.6|122758.6|122603.1|21
1586160900000|2020-04-06 08:15:00|122816.6|122616.6|122783.1|122583.1|122843.1|122643.1|122768.1|122568.1|23
1586161200000|2020-04-06 08:20:00|122788.1|122588.1|122848.1|122648.1|122848.1|122679.1|122768.1|122588.1|21
1586161500000|2020-04-06 08:25:00|122883.1|122683.1|122916.1|122716.1|122927.1|122727.1|122863.1|122663.1|15
1586161800000|2020-04-06 08:30:00|122927.1|122727.1|123033.1|122833.1|123059.5|122859.5|122927.1|122727.1|28
1586162100000|2020-04-06 08:35:00|123066.1|122866.1|123085|122885|123158.1|122958.1|123033.1|122833.1|35
1586162400000|2020-04-06 08:40:00|123075|122875|123065|122865|123092.5|122892.5|123052.5|122852.5|31
1586162700000|2020-04-06 08:45:00|122975|122875|123035|122835|123079|122879|122975|122802.6|77
1586163000000|2020-04-06 08:50:00|123010|122810|122990|122790|123015|122815|122990|122790|54
1586163300000|2020-04-06 08:55:00|122990.1|122790.1|122987.6|122787.6|122990.1|122790.1|122980|122780|40
1586163600000|2020-04-06 09:00:00|122987.7|122787.7|122945|122745|122997.3|122797.3|122915|122715|60
1586163900000|2020-04-06 09:05:00|122945.1|122745.1|122972.5|122772.5|122972.5|122772.5|122945|122745|18
1586164200000|2020-04-06 09:10:00|122965|122765|122980|122780|122990|122790|122965|122765|7
1586164500000|2020-04-06 09:15:00|122985|122785|122990|122790|122995|122795|122985|122785|4
1586164800000|2020-04-06 09:20:00|122978.8|122778.8|122892.8|122692.8|122980|122815|122892.8|122692.8|52
1586165100000|2020-04-06 09:25:00|122893.3|122693.3|122835.3|122735.3|122893.3|122765|122835.3|122685.3|9
1586165400000|2020-04-06 09:30:00|122841.3|122741.3|122845|122645|122870|122741.3|122780|122625|13
1586165700000|2020-04-06 09:35:00|122840|122640|122840|122640|122840|122640|122840|122640|1
1586166000000|2020-04-06 09:40:00|122846.8|122646.8|122850|122650|122873.3|122673.3|122846.8|122646.8|6
1586166300000|2020-04-06 09:45:00|122865|122665|122868.4|122668.4|122890.8|122690.8|122865|122665|22
1586166600000|2020-04-06 09:50:00|122882.5|122682.5|122885|122685|122885|122685|122845|122645|9
1586166900000|2020-04-06 09:55:00|122875|122675|122891.3|122691.3|122891.3|122715.3|122815.3|122653|20
1586167200000|2020-04-06 10:00:00|122898.8|122698.8|122883.3|122683.3|122906.8|122706.8|122883.3|122683.3|28
1586167500000|2020-04-06 10:05:00|122879.8|122679.8|122870|122670|122885|122685|122870|122670|5
1586167800000|2020-04-06 10:10:00|122855|122655|122830|122630|122855.1|122655.1|122807|122607|23
1586168100000|2020-04-06 10:15:00|122816.8|122616.8|122807|122607|122830.3|122630.3|122771.8|122571.8|13
1586168400000|2020-04-06 10:20:00|122782|122582|122850|122650|122850|122650|122780|122580|8
1586168700000|2020-04-06 10:25:00|122844.4|122644.4|122870|122670|122880|122680|122820|122620|8
1586169000000|2020-04-06 10:30:00|122875|122675|122875|122675|122882.5|122682.5|122825|122625|14
1586169300000|2020-04-06 10:35:00|122900.8|122700.8|122900.8|122700.8|122900.8|122700.8|122900.8|122700.8|1
1586169600000|2020-04-06 10:40:00|122875|122675|122898.3|122698.3|122898.3|122698.3|122855|122655|6
1586169900000|2020-04-06 10:45:00|122894.8|122694.8|122811.8|122611.8|122894.8|122694.8|122811.8|122611.8|8
1586170200000|2020-04-06 10:50:00|122785|122585|122786.3|122586.3|122806.8|122606.8|122760|122560|8
1586170500000|2020-04-06 10:55:00|122786.8|122586.8|122786.3|122586.3|122786.8|122586.8|122785|122585|3
1586170800000|2020-04-06 11:00:00|122786.8|122586.8|122793.1|122593.1|122805|122605|122760.3|122560.3|7
1586171100000|2020-04-06 11:05:00|122803.1|122603.1|122803.1|122603.1|122858.1|122658.1|122793.1|122593.1|24
1586171400000|2020-04-06 11:10:00|122798.1|122598.1|122830.8|122630.8|122865|122665|122798.1|122598.1|16
1586171700000|2020-04-06 11:15:00|122831.3|122631.3|122775|122575|122831.3|122631.3|122765.3|122565.3|9
1586172000000|2020-04-06 11:20:00|122780|122580|122760|122560|122780|122580|122760|122560|41
1586172300000|2020-04-06 11:25:00|122765|122565|122765|122565|122777.5|122577.5|122760|122560|30
1586172600000|2020-04-06 11:30:00|122755|122555|122790|122590|122845|122645|122755|122555|22
1586172900000|2020-04-06 11:35:00|122780|122580|122790|122590|122810|122610|122780|122580|10
1586173200000|2020-04-06 11:40:00|122785|122585|122790|122590|122790|122590|122785|122585|2
1586173500000|2020-04-06 11:45:00|122815.3|122615.3|122868|122668|122868|122668|122805|122605|9
1586173800000|2020-04-06 11:50:00|122868.1|122668.1|122868|122668|122869.9|122669.9|122868|122668|28
1586174100000|2020-04-06 11:55:00|122868.1|122668.1|122865|122665|122868.1|122668.1|122865|122665|46
1586174400000|2020-04-06 12:00:00|122875|122675|122864.3|122664.3|122890|122690|122825|122625|10
1586174700000|2020-04-06 12:05:00|122869.3|122669.3|122875|122675|122875|122675|122856.8|122656.8|4
1586175000000|2020-04-06 12:10:00|122913.8|122713.8|122911|122682.5|122974.4|122774.4|122911|122682.5|33
1586175300000|2020-04-06 12:15:00|122936.8|122736.8|122965|122765|122965|122765|122936.8|122736.8|4
1586175600000|2020-04-06 12:20:00|122975|122775|122995|122795|123010|122810|122975|122775|4
1586175900000|2020-04-06 12:25:00|122990|122790|123060|122860|123060|122860|122985|122785|8
1586176200000|2020-04-06 12:30:00|123065|122865|123075|122875|123075|122875|123065|122865|2
1586176500000|2020-04-06 12:35:00|123018.4|122818.4|123010|122810|123035|122835|123010|122810|8
1586176800000|2020-04-06 12:40:00|123035|122835|122975|122775|123035|122835|122975|122775|11
1586177100000|2020-04-06 12:45:00|122985|122785|122905|122705|122985|122785|122905|122705|22
1586177400000|2020-04-06 12:50:00|122890|122690|122868|122668|122890|122690|122860|122660|5
1586177700000|2020-04-06 12:55:00|122869.8|122669.8|122893.8|122693.8|122896|122696|122864.8|122664.8|62
1586178000000|2020-04-06 13:00:00|122893|122693|122895|122695|122921|122721|122872.5|122672.5|69
1586178300000|2020-04-06 13:05:00|122890|122690|122890.1|122690.1|122890.1|122690.1|122890|122690|2
1586178600000|2020-04-06 13:10:00|122883.8|122683.8|122866|122660.5|122883.8|122683.8|122859.8|122659.8|3
1586178900000|2020-04-06 13:15:00|122878|122655|122827.8|122627.8|122878|122659.8|122827.8|122627.8|22
1586179200000|2020-04-06 13:20:00|122826.8|122626.8|122825.8|122625.8|122826.8|122626.8|122825.8|122625.8|2
1586179500000|2020-04-06 13:25:00|122835|122633.5|122850.1|122650.1|122850.1|122650.1|122835|122633.5|13
1586179800000|2020-04-06 13:30:00|122850.3|122650.3|122880|122680|122894.3|122694.3|122850.1|122650.1|15
1586180100000|2020-04-06 13:35:00|122882.8|122682.8|122902.8|122702.8|122944.8|122744.8|122880|122680|36
1586180400000|2020-04-06 13:40:00|122902.3|122702.3|122835.1|122635.1|122902.3|122702.3|122835|122635|29
1586180700000|2020-04-06 13:45:00|122832.8|122632.8|122770|122570|122832.8|122632.8|122769|122569|18
1586181000000|2020-04-06 13:50:00|122762.8|122562.8|122722.3|122522.3|122794.3|122594.3|122720|122520|39
1586181300000|2020-04-06 13:55:00|122725.1|122525.1|122760|122560|122802.3|122602.3|122725.1|122525.1|69
1586181600000|2020-04-06 14:00:00|122763.3|122563.3|122801.3|122601.3|122801.3|122601.3|122763.3|122563.3|6
1586181900000|2020-04-06 14:05:00|122790|122590|122815.3|122615.3|122830.1|122630.1|122786.3|122586.3|17
1586182200000|2020-04-06 14:10:00|122815.8|122615.8|122829.3|122629.3|122830.1|122630.1|122815.8|122615.8|4
1586182500000|2020-04-06 14:15:00|122830.1|122630.1|122791.3|122591.3|122830.1|122630.1|122791.3|122591.3|3
1586182800000|2020-04-06 14:20:00|122789.8|122589.8|122732.3|122532.3|122789.8|122589.8|122732.3|122532.3|10
1586183100000|2020-04-06 14:25:00|122735|122535|122792.5|122573.5|122792.5|122583|122735|122535|45
1586183400000|2020-04-06 14:30:00|122806|122587|122808|122605|122808|122605|122806|122587|8
1586183700000|2020-04-06 14:35:00|122789.8|122589.8|122792.3|122592.3|122792.3|122592.3|122789.3|122589.3|8
1586184000000|2020-04-06 14:40:00|122782|122582|122771|122571|122782|122582|122764.5|122555|11
1586184300000|2020-04-06 14:45:00|122774|122574|122803.8|122603.8|122804.8|122604.8|122774|122574|5
1586184600000|2020-04-06 14:50:00|122800|122600|122780.5|122580.5|122800|122600|122773.5|122573.5|11
1586184900000|2020-04-06 14:55:00|122778|122578|122785.5|122585.5|122787.5|122585.5|122775.8|122575|24
1586185200000|2020-04-06 15:00:00|122786|122586|122768.3|122568.3|122792.2|122592.2|122768.3|122568.3|26
1586185500000|2020-04-06 15:05:00|122769.5|122569.5|122778|122578|122780|122580|122769.5|122569.5|6
1586185800000|2020-04-06 15:10:00|122777.5|122577.5|122713.2|122513.2|122783.3|122583.3|122711.5|122511.5|21
1586186100000|2020-04-06 15:15:00|122713.5|122513.5|122683.5|122483.5|122719.5|122519.5|122683.5|122483.5|14
1586186400000|2020-04-06 15:20:00|122682.2|122482.2|122643.2|122443.2|122682.2|122482.2|122638.2|122438.2|7
1586186700000|2020-04-06 15:25:00|122639.3|122439.3|122555.9|122355.9|122639.3|122439.3|122555.9|122355.9|19
1586187000000|2020-04-06 15:30:00|122543.6|122343.6|122569.9|122369.9|122569.9|122369.9|122507.4|122307.4|31
1586187300000|2020-04-06 15:35:00|122564.9|122364.9|122539.9|122339.9|122579.4|122379.4|122539.4|122339.4|17
1586187600000|2020-04-06 15:40:00|122540|122340|122535.9|122335.9|122544.9|122344.9|122505.9|122305.9|25
1586187900000|2020-04-06 15:45:00|122538.4|122338.4|122567.7|122355|122584.5|122384.5|122538.4|122338.4|46
1586188200000|2020-04-06 15:50:00|122567.9|122367.9|122557.9|122357.9|122567.9|122367.9|122536.4|122336.4|25
1586188500000|2020-04-06 15:55:00|122558.9|122358.9|122532.4|122332.4|122579.9|122379.9|122524.9|122324.9|28
1586188800000|2020-04-06 16:00:00|122534.9|122334.9|122572.4|122372.4|122572.4|122372.4|122534.9|122334.9|10
1586189100000|2020-04-06 16:05:00|122567.4|122367.4|122551.9|122351.9|122567.4|122367.4|122549.9|122349.9|5
1586189400000|2020-04-06 16:10:00|122558.9|122358.9|122552.9|122352.9|122584.1|122384.1|122517.4|122317.4|54
1586189700000|2020-04-06 16:15:00|122553.4|122353.4|122555|122355|122555|122355|122553.4|122353.4|2
1586190000000|2020-04-06 16:20:00|122550|122350|122542.4|122342.4|122554.9|122354.9|122542.4|122342.4|10
1586190300000|2020-04-06 16:25:00|122532.5|122332.5|122508.5|122308.5|122532.5|122332.5|122486|122286|21
1586190600000|2020-04-06 16:30:00|122500|122300|122434.5|122234.5|122500|122300|122380.5|122180.5|64
1586190900000|2020-04-06 16:35:00|122437|122237|122480|122280|122487.8|122287.8|122437|122237|23
1586191200000|2020-04-06 16:40:00|122484.4|122284.4|122525|122325|122525|122325|122482.3|122282.3|17
1586191800000|2020-04-06 16:50:00|122515|122315|122520|122320|122520|122320|122513.9|122313.9|5
1586192400000|2020-04-06 17:00:00|122515|122315|122463.3|122261|122515|122315|122421.8|122221.8|29
1586192700000|2020-04-06 17:05:00||122260||122255||122260||122255|5
1586193000000|2020-04-06 17:10:00|122475.8|122246|122475|122255|122475.8|122255|122475|122246|7
1586193300000|2020-04-06 17:15:00|122481.8|122281.8|122480|122280|122495|122295|122480|122280|12
1586194200000|2020-04-06 17:30:00|122481.9|122281.9|122508.3|122308.3|122530.1|122330.1|122481.9|122281.9|27
1586194500000|2020-04-06 17:35:00|122510.8|122310.8|122545|122345|122550.5|122350.5|122510.8|122310.8|15
1586194800000|2020-04-06 17:40:00|122540|122340|122535|122335|122540|122340|122535|122335|2
1586195100000|2020-04-06 17:45:00|122538.4|122338.4|122540|122340|122540|122340|122538.4|122338.4|2
1586195400000|2020-04-06 17:50:00|122535|122335|122533.9|122333.9|122535|122335|122532.4|122332.4|5
1586196000000|2020-04-06 18:00:00|122539.4|122339.4|122535|122335|122540|122340|122532.6|122332.6|6
1586196300000|2020-04-06 18:05:00|122540|122340|122540|122340|122540|122340|122540|122340|1
1586196600000|2020-04-06 18:10:00|122546.4|122346.4|122570|122370|122592|122378.5|122546.4|122346.4|24
1586196900000|2020-04-06 18:15:00|122574|122374|122588.5|122388.5|122601|122397|122574|122370|21
1586197200000|2020-04-06 18:20:00|122582.5|122382.5|122581|122381|122582.5|122382.5|122581|122381|4
1586197800000|2020-04-06 18:30:00|122589.7|122389.7|122605.1|122405.1|122605.1|122405.1|122575|122375|15
1586198100000|2020-04-06 18:35:00|122605|122405|122605|122405|122605|122405|122605|122405|1
1586198400000|2020-04-06 18:40:00|122606.4|122406.4|122630|122430|122630|122430|122606.4|122406.4|4
1586198700000|2020-04-06 18:45:00|122605|122405|122600.1|122400.1|122605.1|122405.1|122590|122390|12
1586199000000|2020-04-06 18:50:00|122605|122405|122605|122405|122605|122405|122605|122405|1
1586199300000|2020-04-06 18:55:00|122603.7|122403.7|122600|122400|122605|122405|122590|122390|9
1586199900000|2020-04-06 19:05:00|122596.5|122396.5|122600|122400|122600|122400|122565|122365|24
1586200200000|2020-04-06 19:10:00|122609.5|122409.5|122635|122435|122635|122435|122609.5|122409.5|3
1586200500000|2020-04-06 19:15:00|122627|122427|122625|122425|122635|122435|122615|122415|10
1586200800000|2020-04-06 19:20:00|122629.2|122429.2|122650|122450|122685|122465|122629.2|122429.2|22
1586201400000|2020-04-06 19:30:00|122642|122442|122625|122425|122650|122450|122625|122425|13
1586202000000|2020-04-06 19:40:00|122629.2|122429.2|122650|122450|122650|122450|122629.2|122429.2|2
1586202600000|2020-04-06 19:50:00|122645|122445|122645|122397.1|122659.5|122445|122637|122397.1|14
1586202900000|2020-04-06 19:55:00|122652|122422.1|122595|122385.1|122652|122425|122595|122385|27
1586221200000|2020-04-07 01:00:00|122121.2|122021.2|122213.8|122113.8|122217|122117|122107.5|122007.5|143
1586221500000|2020-04-07 01:05:00|122225|122125|122229|122129|122253|122153|122164.5|122064.5|146
1586221800000|2020-04-07 01:10:00|122228.5|122128.5|122256|122156|122276|122176|122197.5|122097.5|157
1586222100000|2020-04-07 01:15:00|122255|122155|122100|122000|122255|122155|122090|121990|227
1586222400000|2020-04-07 01:20:00|122101.5|122001.5|122136.4|122036.4|122136.4|122036.4|122070.2|121970.2|122
1586222700000|2020-04-07 01:25:00|122137.9|122037.9|122171.8|122071.8|122196|122096|122111.2|122011.2|193
1586223000000|2020-04-07 01:30:00|122171.7|122071.7|122130.1|122030.1|122186.5|122086.5|122085|121985|131
1586223300000|2020-04-07 01:35:00|122130|122030|122030|121930|122130.1|122030.1|122000|121900|190
1586223600000|2020-04-07 01:40:00|122035|121935|122042.5|121942.5|122102.5|122002.5|122014.5|121914.5|193
1586223900000|2020-04-07 01:45:00|122039.7|121939.7|121969.3|121869.3|122039.7|121939.7|121967.7|121867.7|199
1586224200000|2020-04-07 01:50:00|121971.2|121871.2|122011.2|121911.2|122023.4|121923.4|121905|121805|268
1586224500000|2020-04-07 01:55:00|122012.5|121912.5|122065|121965|122095|121995|121983|121883|143
1586224800000|2020-04-07 02:00:00|122068.8|121968.8|122050|121950|122068.8|121968.8|121965|121865|102
1586225100000|2020-04-07 02:05:00|122036.5|121936.5|122050|121950|122055|121955|122005|121905|63
1586225400000|2020-04-07 02:10:00|122045|121945|122095|121995|122130|122030|122035|121935|90
1586225700000|2020-04-07 02:15:00|122097.4|121997.4|122226|122126|122240.1|122140.1|122071|121971|167
1586226000000|2020-04-07 02:20:00|122227.5|122127.5|122223|122123|122265|122165|122205|122105|164
1586226300000|2020-04-07 02:25:00|122221.5|122121.5|122237|122137|122281.5|122181.5|122193|122093|227
1586226600000|2020-04-07 02:30:00|122235.5|122135.5|122228|122128|122243|122143|122190|122090|149
1586226900000|2020-04-07 02:35:00|122235|122135|122195|122095|122300|122200|122171.2|122071.2|198
1586227200000|2020-04-07 02:40:00|122182.8|122082.8|122155|122055|122205.5|122105.5|122131.5|122031.5|144
1586227500000|2020-04-07 02:45:00|122158|122058|122256|122156|122275|122175|122150|122050|131
1586227800000|2020-04-07 02:50:00|122257|122157|122331.6|122231.6|122365|122265|122257|122157|177
1586228100000|2020-04-07 02:55:00|122331.2|122231.2|122330|122230|122370|122270|122253.5|122153.5|132
1586228400000|2020-04-07 03:00:00|122325|122225|122255|122155|122340|122240|122250|122150|118
1586228700000|2020-04-07 03:05:00|122260|122160|122245|122145|122261.5|122161.5|122225|122125|62
1586229000000|2020-04-07 03:10:00|122240|122140|122320|122220|122325|122225|122210|122110|65
1586229300000|2020-04-07 03:15:00|122320.3|122220.3|122311|122211|122361.5|122261.5|122305|122205|73
1586229600000|2020-04-07 03:20:00|122286.5|122186.5|122235|122135|122303|122203|122220.4|122120.4|93
1586229900000|2020-04-07 03:25:00|122240|122140|122220|122120|122279|122179|122206.4|122106.4|70
1586230200000|2020-04-07 03:30:00|122230|122130|122299.5|122199.5|122315|122215|122220|122120|108
1586230500000|2020-04-07 03:35:00|122294.5|122194.5|122325|122225|122325|122225|122294.5|122194.5|68
1586230800000|2020-04-07 03:40:00|122328.5|122228.5|122372|122272|122372|122272|122298.5|122198.5|80
1586231100000|2020-04-07 03:45:00|122377|122277|122412.4|122312.4|122449.5|122349.5|122365.5|122265.5|154
1586231400000|2020-04-07 03:50:00|122418|122318|122459|122359|122460.5|122360.5|122398.5|122298.5|152
1586231700000|2020-04-07 03:55:00|122455|122355|122426.5|122326.5|122459|122359|122408|122308|117
1586232000000|2020-04-07 04:00:00|122424.6|122324.6|122427.5|122327.5|122447.5|122347.5|122390|122290|101
1586232300000|2020-04-07 04:05:00|122429|122329|122422.5|122322.5|122447|122347|122409.5|122309.5|69
1586232600000|2020-04-07 04:10:00|122423|122323|122460|122360|122477.5|122377.5|122413.5|122313.5|97
1586232900000|2020-04-07 04:15:00|122453.5|122353.5|122421|122321|122479|122379|122408|122308|117
1586233200000|2020-04-07 04:20:00|122420.5|122320.5|122410|122310|122430|122330|122380|122280|109
1586233500000|2020-04-07 04:25:00|122415|122315|122390|122290|122437|122337|122390|122290|94
1586233800000|2020-04-07 04:30:00|122390.5|122290.5|122410|122310|122448.8|122348.8|122390.5|122290.5|106
1586234100000|2020-04-07 04:35:00|122405|122305|122305|122205|122405|122305|122291|122191|124
1586234400000|2020-04-07 04:40:00|122310|122210|122310|122210|122352.5|122252.5|122301.2|122201.2|74
1586234700000|2020-04-07 04:45:00|122305|122205|122278.2|122178.2|122365.5|122265.5|122268|122168|140
1586235000000|2020-04-07 04:50:00|122274.7|122174.7|122301.3|122201.3|122345|122245|122206.4|122106.4|201
1586235300000|2020-04-07 04:55:00|122301.2|122201.2|122246.5|122146.5|122330|122230|122230|122130|80
1586235600000|2020-04-07 05:00:00|122243.5|122143.5|122320.5|122220.5|122344.7|122244.7|122225|122125|165
1586235900000|2020-04-07 05:05:00|122316|122216|122295.5|122195.5|122320.5|122220.5|122280|122180|101
1586236200000|2020-04-07 05:10:00|122295|122195|122354.5|122254.5|122395.9|122295.9|122285|122185|193
1586236500000|2020-04-07 05:15:00|122353|122253|122330|122230|122397.4|122297.4|122306|122206|150
1586236800000|2020-04-07 05:20:00|122315|122215|122340|122240|122388|122288|122310|122210|80
1586237100000|2020-04-07 05:25:00|122330|122230|122335|122235|122373|122273|122330|122230|46
1586237400000|2020-04-07 05:30:00|122340|122240|122334.5|122234.5|122370|122270|122325|122225|93
1586237700000|2020-04-07 05:35:00|122333.5|122233.5|122323|122223|122333.5|122233.5|122250|122150|230
1586238000000|2020-04-07 05:40:00|122321|122221|122290|122190|122324|122224|122254.9|122154.9|153
1586238300000|2020-04-07 05:45:00|122295|122195|122273.6|122173.6|122295|122195|122171|122071|188
1586238600000|2020-04-07 05:50:00|122272.1|122172.1|122275.5|122175.5|122310|122210|122260|122160|159
1586238900000|2020-04-07 05:55:00|122275|122175|122347.5|122247.5|122355|122255|122240|122140|178
1586239200000|2020-04-07 06:00:00|122340|122240|122310|122210|122340|122240|122285|122185|92
1586239500000|2020-04-07 06:05:00|122312|122212|122327|122227|122333.5|122233.5|122270.5|122170.5|156
1586239800000|2020-04-07 06:10:00|122326.5|122226.5|122255|122155|122328|122228|122255|122155|235
1586240100000|2020-04-07 06:15:00|122254.2|122154.2|122100.8|122000.8|122266.5|122166.5|122086.4|121986.4|203
1586240400000|2020-04-07 06:20:00|122100|122000|121941.5|121841.5|122150|122050|121935|121835|202
1586240700000|2020-04-07 06:25:00|121943.5|121843.5|122063.8|121963.8|122087.9|121987.9|121933.6|121833.6|234
1586241000000|2020-04-07 06:30:00|122061.8|121961.8|122104|122004|122225|122073.5|122061.8|121961.8|146
1586241300000|2020-04-07 06:35:00|122106.3|122006.3|122107.5|121907.5|122117|122006.3|122026.5|121875.5|52
1586241600000|2020-04-07 06:40:00|122095.5|121895.5|122091|121891|122105|121963.5|122050|121888|31
1586241900000|2020-04-07 06:45:00|122089.5|121889.5|122020.5|121820.5|122093.3|121922.5|122020|121820|65
1586242200000|2020-04-07 06:50:00|122020|121820|121947.5|121747.5|122030.5|121830.5|121943|121743|43
1586242500000|2020-04-07 06:55:00|121948.5|121748.5|121961.5|121761.5|121991.5|121791.5|121940|121740|39
1586242800000|2020-04-07 07:00:00|121968.5|121768.5|121930|121730|121976|121843.5|121895|121709|61
1586243100000|2020-04-07 07:05:00|121925|121725|121877.8|121777.8|121925|121785|121857.8|121708.3|25
1586243400000|2020-04-07 07:10:00|121885|121785|121921|121721|121921|121785|121854.5|121710|21
1586243700000|2020-04-07 07:15:00|121919|121719|121894|121694|121921|121721|121894|121694|54
1586244000000|2020-04-07 07:20:00|121889|121689|121704.3|121504.3|121896|121696|121692.8|121492.8|115
1586244300000|2020-04-07 07:25:00|121703.8|121503.8|121708.4|121508.4|121770|121570|121659.8|121459.8|133
1586244600000|2020-04-07 07:30:00|121720.2|121520.2|121760|121560|121765|121565|121650|121450|39
1586244900000|2020-04-07 07:35:00|121750|121550|121670|121470|121755.1|121555.1|121660|121460|48
1586245200000|2020-04-07 07:40:00|121690|121490|121655|121455|121690|121490|121655|121455|15
1586245500000|2020-04-07 07:45:00|121700|121500|121645|121445|121739.2|121539.2|121645|121445|27
1586245800000|2020-04-07 07:50:00|121640|121440|121540|121340|121640|121440|121520|121308.5|34
1586246100000|2020-04-07 07:55:00|121595|121395|121505|121305|121595|121395|121473.3|121273.3|34
1586246400000|2020-04-07 08:00:00|121500|121300|121520|121320|121545.1|121345.1|121442|121242|56
1586246700000|2020-04-07 08:05:00|121497.1|121297.1|121570|121370|121580|121380|121490|121290|60
1586247000000|2020-04-07 08:10:00|121580|121380|121540|121340|121580|121380|121540|121340|5
1586247300000|2020-04-07 08:15:00|121550|121350|121561.3|121361.3|121627.8|121427.8|121535|121335|27
1586247600000|2020-04-07 08:20:00|121561.8|121361.8|121532.8|121332.8|121580|121380|121525|121325|40
1586247900000|2020-04-07 08:25:00|121535|121335|121520|121320|121535|121335|121503.3|121303.3|15
1586248200000|2020-04-07 08:30:00|121515.8|121315.8|121555|121355|121575|121375|121468.8|121310.3|49
1586248500000|2020-04-07 08:35:00|121569.3|121369.3|121665|121465|121670|121470|121564.8|121364.8|58
1586248800000|2020-04-07 08:40:00|121637.3|121437.3|121655.1|121455.1|121662.5|121462.5|121626.2|121426.2|64
1586249100000|2020-04-07 08:45:00|121655|121455|121633.8|121433.8|121700|121521.3|121621.3|121433.8|39
1586249400000|2020-04-07 08:50:00|121610|121410|121521.3|121321.3|121610|121410|121504.3|121304.3|51
1586249700000|2020-04-07 08:55:00|121521.8|121321.8|121485|121285|121535|121335|121485|121285|7
1586250000000|2020-04-07 09:00:00|121480|121280|121460|121260|121480|121280|121450|121250|7
1586250300000|2020-04-07 09:05:00|121475|121275|121475|121275|121505|121305|121460|121260|16
1586250600000|2020-04-07 09:10:00|121500|121300|121525|121325|121555.8|121355.8|121500|121300|16
1586250900000|2020-04-07 09:15:00|121530|121330|121515|121315|121535|121335|121515|121315|6
1586251200000|2020-04-07 09:20:00|121540|121340|121475|121275|121540|121340|121475|121275|6
1586251500000|2020-04-07 09:25:00|121465|121265|121480|121280|121480|121280|121465|121265|2
1586251800000|2020-04-07 09:30:00|121490|121290|121490|121290|121490|121290|121490|121290|1
1586252100000|2020-04-07 09:35:00|121495|121295|121485|121285|121495|121295|121465|121265|15
1586252400000|2020-04-07 09:40:00|121450|121250|121432|121232|121465|121265|121420|121220|20
1586252700000|2020-04-07 09:45:00|121425|121225|121323.1|121123.1|121440.8|121277.3|121203|120933|55
1586253000000|2020-04-07 09:50:00|121328.1|121128.1|121335.3|121135.3|121363.3|121163.3|121328.1|121128.1|7
1586253300000|2020-04-07 09:55:00|121334.8|121134.8|121323.1|121123.1|121353.1|121153.1|121310.6|121110.6|17
1586253600000|2020-04-07 10:00:00|121300.8|121100.8|121306.8|121106.8|121308.3|121108.3|121173.1|120960|52
1586253900000|2020-04-07 10:05:00|121307.3|121107.3|121249|121030|121307.3|121107.3|121143.5|120943.5|49
1586254200000|2020-04-07 10:10:00|121250|121039|121169.8|120969.8|121274|121054|121162|120949|47
1586254500000|2020-04-07 10:15:00|121155.3|120955.3|121168.1|120968.1|121193.1|120993.1|121091.9|120891.9|37
1586254800000|2020-04-07 10:20:00|121171.9|120971.9|121138.9|120938.9|121203.9|121003.9|121128.9|120928.9|21
1586255100000|2020-04-07 10:25:00|121111.4|120911.4|121015.7|120815.7|121138.9|120938.9|121015.7|120815.7|33
1586255400000|2020-04-07 10:30:00|121018.9|120818.9|121083.9|120883.9|121128.9|120928.9|121018.9|120818.9|22
1586255700000|2020-04-07 10:35:00|121075.9|120875.9|121118.9|120918.9|121133.9|120933.9|121068.9|120868.9|13
1586256000000|2020-04-07 10:40:00|121114.2|120914.2|121108.9|120908.9|121118.9|120918.9|121083.9|120883.9|6
1586256300000|2020-04-07 10:45:00|121118.9|120918.9|121118.9|120918.9|121118.9|120918.9|121118.9|120918.9|1
1586256600000|2020-04-07 10:50:00|121136.4|120936.4|121128.9|120928.9|121168.7|120968.7|121128.9|120928.9|13
1586256900000|2020-04-07 10:55:00|121141.4|120941.4|121124.3|120924.3|121143.9|120943.9|121123.9|120923.9|5
1586257200000|2020-04-07 11:00:00|121133.9|120933.9|121168.9|120968.9|121230.7|121030.7|121123.9|120923.9|39
1586257500000|2020-04-07 11:05:00|121173.9|120973.9|121133.9|120933.9|121173.9|120973.9|121133.9|120933.9|7
1586257800000|2020-04-07 11:10:00|121153.9|120953.9|121115.9|120915.9|121158.9|120958.9|121115.9|120915.9|6
1586258100000|2020-04-07 11:15:00|121123.9|120923.9|121113.9|120913.9|121138.9|120938.9|121113.9|120913.9|4
1586258400000|2020-04-07 11:20:00|121120|120920|121120|120920|121120.1|120920.1|121120|120920|51
1586258700000|2020-04-07 11:25:00|121130|120930|121151.1|120951.1|121161.1|120961.1|121120|120920|9
1586259000000|2020-04-07 11:30:00|121154|120954|121164|120964|121174|120974|121154|120954|9
1586259300000|2020-04-07 11:35:00|121155|120955|121160|120960|121200|121000|121155|120955|13
1586259600000|2020-04-07 11:40:00|121135|120935|121169|120969|121169|120969|121135|120935|6
1586259900000|2020-04-07 11:45:00|121174|120974|121175|120975|121204|121004|121174|120974|16
1586260500000|2020-04-07 11:55:00|121162.5|120962.5|121190|120990|121190|120990|121150|120950|8
1586260800000|2020-04-07 12:00:00|121175|120975|121295|121095|121295|121095|121175|120975|23
1586261100000|2020-04-07 12:05:00|121275|121075|121235|121035|121275|121075|121230|121030|6
1586261400000|2020-04-07 12:10:00|121235.1|121035.1|121220|121020|121235.1|121035.1|121220|121020|16
1586261700000|2020-04-07 12:15:00|121215|121015|121127.5|120927.5|121215|121015|121115|120915|9
1586262000000|2020-04-07 12:20:00|121115|120915|121075|120875|121184.4|120984.4|121075|120875|41
1586262300000|2020-04-07 12:25:00|121050|120850|120952|120749|121075|120875|120929.8|120729.8|55
1586262600000|2020-04-07 12:30:00|120954|120750|121037.5|120837.5|121050|120850|120954|120750|18
1586262900000|2020-04-07 12:35:00|121045|120845|121005|120805|121045|120845|121005|120805|16
1586263200000|2020-04-07 12:40:00|121015|120815|121010|120810|121020|120820|120985|120785|21
1586263500000|2020-04-07 12:45:00|121000|120800|121010|120810|121011.9|120811.9|120980|120780|14
1586263800000|2020-04-07 12:50:00|121005|120805|120980|120780|121005|120805|120980|120780|2
1586264100000|2020-04-07 12:55:00|120985|120785|121012.5|120812.5|121025|120825|120980|120780|23
1586264400000|2020-04-07 13:00:00|121012.4|120812.4|121020|120820|121040|120840|121012.4|120812.4|62
1586264700000|2020-04-07 13:05:00|121020.1|120820.1|121030|120830|121030|120830|121020|120820|19
1586265000000|2020-04-07 13:10:00|121025.3|120825.3|121025.3|120825.3|121029.3|120829.3|121015|120815|13
1586265300000|2020-04-07 13:15:00|121025|120825|121025.3|120825.3|121029.3|120829.3|121015|120815|11
1586265600000|2020-04-07 13:20:00|121020.3|120820.3|120995.3|120795.3|121020.3|120820.3|120995.3|120795.3|3
1586265900000|2020-04-07 13:25:00|120990.7|120790.7|120935|120735|120995.3|120795.3|120935|120735|21
1586266200000|2020-04-07 13:30:00|120942.8|120742.8|120950|120750|120950|120750|120935.8|120735.8|8
1586266500000|2020-04-07 13:35:00|120955|120755|120977.8|120777.8|121002.4|120802.4|120955|120755|26
1586266800000|2020-04-07 13:40:00|120984.8|120784.8|120950|120750|120992.6|120792.6|120948.4|120748.4|45
1586267100000|2020-04-07 13:45:00|120945|120745|120943.4|120743.4|120951.9|120751.9|120933.6|120733.6|35
1586267400000|2020-04-07 13:50:00|120945.4|120745.4|120943.4|120743.4|120953.4|120753.4|120933.6|120733.6|39
1586267700000|2020-04-07 13:55:00|120946.4|120746.4|120935|120735|120950|120750|120929.9|120729.9|28
1586268000000|2020-04-07 14:00:00|120935.8|120735.8|120980|120780|120980|120780|120935.8|120735.8|15
1586268300000|2020-04-07 14:05:00|120977.8|120777.8|121080|120880|121090.1|120890.1|120965.8|120765.8|44
1586268600000|2020-04-07 14:10:00|121076.3|120876.3|121055.1|120855.1|121076.3|120876.3|121030.1|120830.1|24
1586268900000|2020-04-07 14:15:00|121106.8|120906.8|121135|120935|121187.8|120968.8|121106.8|120906.8|19
1586269200000|2020-04-07 14:20:00|121135.8|120935.8|121184.5|120975|121194.8|120994.8|121090|120890|38
1586269500000|2020-04-07 14:25:00|121215.5|120996.5|121210.1|121010.1|121233.9|121015|121200|120990.5|15
1586269800000|2020-04-07 14:30:00|121220.1|121020.1|121230|121030|121230|121030|121220.1|121020.1|3
1586270100000|2020-04-07 14:35:00|121250|121050|121270.1|121070.1|121270.1|121070.1|121225|121025|4
1586270400000|2020-04-07 14:40:00|121275.1|121075.1|121255|121055|121300|121100|121250|121050|20
1586270700000|2020-04-07 14:45:00|121250|121050|121290.1|121090.1|121290.1|121090.1|121250|121050|7
1586271000000|2020-04-07 14:50:00|121282.5|121082.5|121310|121110|121325.1|121125.1|121280|121070.5|22
1586271300000|2020-04-07 14:55:00|121357.2|121157.2|121370|121170|121409.5|121200.1|121331.1|121122|41
1586271600000|2020-04-07 15:00:00|121355|121155|121345.1|121145.1|121355|121155|121325.1|121125.1|10
1586271900000|2020-04-07 15:05:00|121335.1|121135.1|121270|121070|121340.1|121140.1|121270|121070|18
1586272200000|2020-04-07 15:10:00|121250.1|121050.1|121255.1|121055.1|121260.1|121060.1|121245.1|121045.1|4
1586272500000|2020-04-07 15:15:00|121250.1|121050.1|121220.1|121020.1|121250.1|121050.1|121210.1|121010.1|4
1586272800000|2020-04-07 15:20:00|121225.1|121025.1|121235.1|121035.1|121270.1|121070.1|121225.1|121025.1|10
1586273100000|2020-04-07 15:25:00|121255.1|121055.1|121256.9|121056.9|121256.9|121056.9|121255.1|121055.1|2
1586273400000|2020-04-07 15:30:00|121246.9|121046.9|121227.8|121027.8|121246.9|121046.9|121225.4|121025.4|5
1586273700000|2020-04-07 15:35:00|121190.4|120990.4|121190.4|120990.4|121190.4|120990.4|121190.4|120990.4|1
1586276100000|2020-04-07 16:15:00|121067.4|120867.4|121037.4|120837.4|121097.5|120897.5|121037.4|120837.4|11
1586278200000|2020-04-07 16:50:00|121120|120920|121120|120920|121120|120920|121120|120920|1
1586280300000|2020-04-07 17:25:00|121160.6|120960.6|121180|120980|121195|120995|121160.6|120960.6|8
1586280600000|2020-04-07 17:30:00|121191|120991|121255|121055|121327|121118|121191|120991|46
1586282700000|2020-04-07 18:05:00|121239.5|121039.5|121244.5|121044.5|121244.5|121044.5|121230|121030|4
1586283300000|2020-04-07 18:15:00|121280|121080|121289.5|121089.5|121289.5|121089.5|121280|121080|2
1586283600000|2020-04-07 18:20:00|121315|121115|121320|121120|121320|121120|121315|121115|7
1586283900000|2020-04-07 18:25:00|121310|121110|121299.5|121099.5|121315|121115|121299.5|121099.5|5
1586284200000|2020-04-07 18:30:00|121315|121115|121325|121125|121325|121125|121315|121115|2
1586284500000|2020-04-07 18:35:00|121330|121130|121330|121130|121330|121130|121330|121130|1
1586284800000|2020-04-07 18:40:00|121325|121125|121341.2|121141.2|121341.2|121141.2|121325|121125|3
1586285400000|2020-04-07 18:50:00|121360|121160|121360|121160|121360|121160|121360|121160|1
1586285700000|2020-04-07 18:55:00|121360|121160|121485|121235|121486|121235|121360|121160|78
1586286000000|2020-04-07 19:00:00|121422|121195|121380|121180|121488|121195|121368|121168|21
1586286300000|2020-04-07 19:05:00|121385|121185|121425|121225|121450|121250|121379|121179|22
1586286600000|2020-04-07 19:10:00|121416|121216|121375|121175|121420|121220|121363|121163|59
1586286900000|2020-04-07 19:15:00|121375.8|121175.8|121403|121203|121403|121203|121375.8|121175.8|18
1586288100000|2020-04-07 19:35:00|121445|121245|121440|121240|121445|121245|121440|121240|6
1586288400000|2020-04-07 19:40:00|121442|121242|121450|121250|121460|121260|121429|121229|33
1586289000000|2020-04-07 19:50:00|121465|121265|121465|121265|121465|121265|121465|121265|1
1586289300000|2020-04-07 19:55:00|121456.6|121256.6|121465|121265|121465|121265|121456.6|121256.6|2
1586307600000|2020-04-08 01:00:00|122130|122030|122024.5|121924.5|122145|122045|121987.5|121887.5|208
1586307900000|2020-04-08 01:05:00|122025|121925|122042.5|121942.5|122071.5|121971.5|122006|121906|211
1586308200000|2020-04-08 01:10:00|122039.5|121939.5|122078|121978|122082.5|121982.5|122016|121916|147
1586308500000|2020-04-08 01:15:00|122079.5|121979.5|121838.6|121738.6|122088|121988|121838|121738|406
1586308800000|2020-04-08 01:20:00|121831.5|121731.5|121873|121773|121928.1|121828.1|121823|121723|280
1586309100000|2020-04-08 01:25:00|121874.5|121774.5|121833.4|121733.4|121874.5|121774.5|121761|121661|298
1586309400000|2020-04-08 01:30:00|121833.9|121733.9|121916|121816|121938.5|121838.5|121816.4|121716.4|195
1586309700000|2020-04-08 01:35:00|121924|121824|121917.5|121817.5|121966.5|121866.5|121905|121805|179
1586310000000|2020-04-08 01:40:00|121918|121818|121890|121790|121955|121855|121886.6|121786.6|108
1586310300000|2020-04-08 01:45:00|121900|121800|122027.5|121927.5|122028.6|121928.6|121888.6|121788.6|191
1586310600000|2020-04-08 01:50:00|122018|121918|121975.9|121875.9|122030|121930|121951|121851|159
1586310900000|2020-04-08 01:55:00|121975.8|121875.8|122090|121990|122110|122010|121965|121865|144
1586311200000|2020-04-08 02:00:00|122085|121985|121930|121830|122095|121995|121920|121820|171
1586311500000|2020-04-08 02:05:00|121930.1|121830.1|121975|121875|121980|121880|121895|121795|97
1586311800000|2020-04-08 02:10:00|121987.5|121887.5|121970.5|121870.5|121995|121895|121935|121835|102
1586312100000|2020-04-08 02:15:00|121985|121885|122020.5|121920.5|122020.5|121920.5|121970|121870|60
1586312400000|2020-04-08 02:20:00|122020|121920|121970|121870|122048|121948|121960|121860|59
1586312700000|2020-04-08 02:25:00|121965|121865|121975|121875|121999|121899|121960|121860|108
1586313000000|2020-04-08 02:30:00|121974.5|121874.5|121940|121840|121978.8|121878.8|121930|121830|71
1586313300000|2020-04-08 02:35:00|121945|121845|121995|121895|122005|121905|121895|121795|117
1586313600000|2020-04-08 02:40:00|121993.5|121893.5|122015|121915|122055|121955|121977|121877|75
1586313900000|2020-04-08 02:45:00|122013.5|121913.5|122005|121905|122028|121928|121960|121860|100
1586314200000|2020-04-08 02:50:00|122003.5|121903.5|122070|121970|122085|121985|121983.5|121883.5|82
1586314500000|2020-04-08 02:55:00|122072.3|121972.3|122111.8|122011.8|122111.8|122011.8|122010|121910|96
1586314800000|2020-04-08 03:00:00|122117.3|122017.3|122132.8|122032.8|122139.3|122039.3|122082.5|121982.5|127
1586315100000|2020-04-08 03:05:00|122131.3|122031.3|122133.5|122033.5|122177.5|122077.5|122131.3|122031.3|129
1586315400000|2020-04-08 03:10:00|122134.5|122034.5|122190.4|122090.4|122226|122126|122127.4|122027.4|99
1586315700000|2020-04-08 03:15:00|122194|122094|122225|122125|122239|122139|122170|122070|144
1586316000000|2020-04-08 03:20:00|122225.5|122125.5|122135.4|122035.4|122236.5|122136.5|122130|122030|83
1586316300000|2020-04-08 03:25:00|122135|122035|122140|122040|122140|122040|122084.3|121984.3|137
1586316600000|2020-04-08 03:30:00|122135|122035|122115|122015|122190|122090|122060|121960|169
1586316900000|2020-04-08 03:35:00|122120.1|122020.1|122065.5|121965.5|122120.1|122020.1|122023.5|121923.5|227
1586317200000|2020-04-08 03:40:00|122061.5|121961.5|122070|121970|122125|121995|122049|121919|82
1586317500000|2020-04-08 03:45:00|122065|121965|122019.5|121919.5|122065|121965|122005|121905|54
1586317800000|2020-04-08 03:50:00|122020|121920|122085|121985|122090|121990|121990|121890|57
1586318100000|2020-04-08 03:55:00|122090|121990|122090|121990|122130|122030|122045|121945|72
1586318400000|2020-04-08 04:00:00|122095|121995|122080|121980|122095|121995|122040|121940|50
1586318700000|2020-04-08 04:05:00|122085|121985|122030|121930|122090.5|121990.5|122030|121930|50
1586319000000|2020-04-08 04:10:00|122035|121935|121975|121875|122050|121950|121945|121845|85
1586319300000|2020-04-08 04:15:00|121980|121880|121870|121770|121980|121880|121862.5|121762.5|246
1586319600000|2020-04-08 04:20:00|121865|121765|121890|121790|121920|121820|121865|121765|49
1586319900000|2020-04-08 04:25:00|121885|121785|121925|121825|121950|121850|121875|121775|68
1586320200000|2020-04-08 04:30:00|121915|121815|121940|121840|121950|121850|121910|121810|54
1586320500000|2020-04-08 04:35:00|121950|121850|121940|121840|121950|121850|121940|121840|8
1586320800000|2020-04-08 04:40:00|121940.5|121840.5|121900|121800|121950|121850|121895|121795|42
1586321100000|2020-04-08 04:45:00|121895|121795|121915|121815|121930|121830|121890|121790|21
1586321400000|2020-04-08 04:50:00|121920|121820|121850|121750|121920|121820|121815|121715|53
1586321700000|2020-04-08 04:55:00|121860|121760|121895|121795|121910|121810|121860|121760|101
1586322000000|2020-04-08 05:00:00|121890.5|121790.5|121915|121815|121925|121825|121880|121780|83
1586322300000|2020-04-08 05:05:00|121910|121810|121825|121725|121910|121810|121785|121685|112
1586322600000|2020-04-08 05:10:00|121820|121720|121720|121620|121825|121725|121715|121615|155
1586322900000|2020-04-08 05:15:00|121715|121615|121725|121625|121770|121670|121700|121600|69
1586323200000|2020-04-08 05:20:00|121722.5|121622.5|121740|121640|121750|121650|121686.4|121586.4|77
1586323500000|2020-04-08 05:25:00|121750|121650|121740|121640|121790|121690|121730|121630|52
1586323800000|2020-04-08 05:30:00|121745|121645|121847|121747|121859|121759|121745|121645|176
1586324100000|2020-04-08 05:35:00|121846.5|121746.5|121890|121790|121890|121790|121800|121700|99
1586324400000|2020-04-08 05:40:00|121885|121785|121844.1|121744.1|121890|121790|121838.6|121738.6|71
1586324700000|2020-04-08 05:45:00|121844.6|121744.6|121823.6|121723.6|121868.6|121768.6|121804.6|121704.6|74
1586325000000|2020-04-08 05:50:00|121818.6|121718.6|121803.6|121703.6|121858.6|121758.6|121793.6|121693.6|103
1586325300000|2020-04-08 05:55:00|121798.6|121698.6|121740.1|121640.1|121848.6|121748.6|121720|121620|104
1586325600000|2020-04-08 06:00:00|121753.6|121653.6|122020|121920|122039|121939|121743.6|121643.6|249
1586325900000|2020-04-08 06:05:00|122015|121915|122035|121935|122077.5|121977.5|121976.4|121876.4|240
1586326200000|2020-04-08 06:10:00|122030|121930|121970|121870|122030|121930|121936|121836|177
1586326500000|2020-04-08 06:15:00|121975|121875|122070|121970|122120|122020|121968|121868|131
1586326800000|2020-04-08 06:20:00|122075|121975|122170|122070|122193.4|122093.4|122050|121950|104
1586327100000|2020-04-08 06:25:00|122165.5|122065.5|122086.1|121986.1|122165.5|122065.5|122050|121950|170
1586327400000|2020-04-08 06:30:00|122083.8|121983.8|122147.5|121947.5|122147.5|121985|122020|121870|68
1586327700000|2020-04-08 06:35:00|122145|121945|122260|122060|122275.5|122075.5|122133|121942.5|43
1586328000000|2020-04-08 06:40:00|122267.5|122067.5|122082|121882|122267.5|122105|122044.5|121844.5|97
1586328300000|2020-04-08 06:45:00|122083|121883|122088.5|121888.5|122138.5|121983|122064.5|121882.5|62
1586328600000|2020-04-08 06:50:00|122091.5|121891.5|122046.5|121846.5|122112.5|121947.5|122012|121844.5|34
1586328900000|2020-04-08 06:55:00|122067|121867|122044.5|121844.5|122090|121922.3|122007.8|121815|73
1586329200000|2020-04-08 07:00:00|122029.5|121829.5|121916.7|121716.7|122036.8|121836.8|121853.7|121705.5|93
1586329500000|2020-04-08 07:05:00|121914.5|121714.5|122018.2|121818.2|122034.7|121846.5|121914.5|121714.5|50
1586329800000|2020-04-08 07:10:00|122024|121824|121973.5|121773.5|122031.7|121836.5|121936.5|121756|74
1586330100000|2020-04-08 07:15:00|121974|121774|121975.8|121775.8|121977.5|121777.5|121944.5|121744.5|47
1586330400000|2020-04-08 07:20:00|121976.8|121776.8|122079.5|121879.5|122112.4|121912.4|121938.5|121771.5|87
1586330700000|2020-04-08 07:25:00|122074.8|121874.8|122065.5|121865.5|122116|121916|122064.5|121864.5|88
1586331000000|2020-04-08 07:30:00|122064.5|121864.5|122008.1|121808.1|122078.5|121878.5|122008.1|121808.1|43
1586331300000|2020-04-08 07:35:00|122018.1|121818.1|122018.1|121818.1|122058.1|121858.1|122018.1|121818.1|22
1586331600000|2020-04-08 07:40:00|122004.9|121804.9|121993.1|121793.1|122008.1|121808.1|121993.1|121793.1|31
1586331900000|2020-04-08 07:45:00|122005.5|121805.5|121993.1|121793.1|122048.1|121848.1|121983.1|121783.1|20
1586332200000|2020-04-08 07:50:00|122008.1|121808.1|122023.1|121823.1|122030.6|121830.6|122008.1|121808.1|8
1586332500000|2020-04-08 07:55:00|122018.1|121818.1|122008.1|121808.1|122018.1|121818.1|122003.1|121803.1|33
1586332800000|2020-04-08 08:00:00|122003.1|121803.1|122060.1|121860.1|122073.8|121873.8|122003.1|121803.1|18
1586333100000|2020-04-08 08:05:00|122064.9|121864.9|122100.3|121900.3|122109.5|121909.5|122064.9|121864.9|16
1586333400000|2020-04-08 08:10:00|122103.1|121903.1|122168.1|121968.1|122168.1|121968.1|122103.1|121903.1|13
1586333700000|2020-04-08 08:15:00|122183.1|121983.1|122209.8|122009.8|122209.8|122009.8|122168.1|121968.1|7
1586334000000|2020-04-08 08:20:00|122210.3|122010.3|122178.1|121978.1|122226.1|122026.1|122158.1|121958.1|20
1586334300000|2020-04-08 08:25:00|122180|121980|122200.8|122000.8|122214.8|122014.8|122180|121980|20
1586334600000|2020-04-08 08:30:00|122201.8|122001.8|122224.3|122024.3|122226.3|122026.3|122199.3|121999.3|17
1586334900000|2020-04-08 08:35:00|122225.3|122025.3|122235.3|122035.3|122236.3|122036.3|122225.3|122025.3|9
1586335200000|2020-04-08 08:40:00|122234.8|122034.8|122191|121991|122235.3|122035.3|122187.8|121987.8|26
1586335500000|2020-04-08 08:45:00|122180|121980|122229.5|122029.5|122231|122110.8|122142.8|121980|23
1586335800000|2020-04-08 08:50:00|122224.5|122024.5|122189.7|121989.7|122224.5|122024.5|122189.7|121989.7|15
1586336100000|2020-04-08 08:55:00|122190.2|121990.2|122201.3|122001.3|122210.3|122010.3|122189.7|121989.7|43
1586336400000|2020-04-08 09:00:00|122200.3|122000.3|122170|121970|122226|122026|122169|121969|55
1586336700000|2020-04-08 09:05:00|122166|121966|122126.8|121926.8|122166|121966|122101|121901|32
1586337000000|2020-04-08 09:10:00|122140|121940|122143.8|121943.8|122151|121951|122127.8|121927.8|79
1586337300000|2020-04-08 09:15:00|122142.8|121942.8|122142.8|121942.8|122143.8|121943.8|122130|121930|14
1586337600000|2020-04-08 09:20:00|122149|121949|122178.5|121978.5|122178.5|121978.5|122142.8|121942.8|37
1586337900000|2020-04-08 09:25:00|122177.5|121977.5|122108|121908|122180|121980|122105.7|121905.7|49
1586338200000|2020-04-08 09:30:00|122107.9|121907.9|122111.8|121911.8|122114.3|121914.3|122100.3|121900.3|88
1586338500000|2020-04-08 09:35:00|122111.3|121911.3|122110.8|121910.8|122115.3|121915.3|122110.3|121910.3|46
1586338800000|2020-04-08 09:40:00|122116.8|121916.8|122107.3|121907.3|122121.3|121921.3|122107.3|121907.3|42
1586339100000|2020-04-08 09:45:00|122105|121905|122032|121832|122105|121905|122032|121832|43
1586339400000|2020-04-08 09:50:00|122032|121832|122112|121888|122112|121888|122029|121829|34
1586339700000|2020-04-08 09:55:00|122116|121894|122116|121894|122116|121894|122116|121894|1
1586340000000|2020-04-08 10:00:00|122106|121884|122069|121869|122106|121885|122069|121869|17
1586340300000|2020-04-08 10:05:00|122068|121868|122136|121936|122166|121950|122063|121863|41
1586340600000|2020-04-08 10:10:00|122136|121936|122170|121970|122208|121975|122136|121824|25
1586340900000|2020-04-08 10:15:00|122125|121925|122125|121925|122127.3|121927.3|122125|121925|8
1586341200000|2020-04-08 10:20:00|122131|121931|122125|121925|122131|121931|122125|121925|6
1586341500000|2020-04-08 10:25:00|122129.3|121929.3|122133.8|121933.8|122133.8|121933.8|122129.3|121929.3|2
1586341800000|2020-04-08 10:30:00|122163|121963|122001|121797|122165|121965|121998|121788|63
1586342100000|2020-04-08 10:35:00|122000|121796|122000|121778|122000|121796|122000|121778|11
1586342400000|2020-04-08 10:40:00|122002|121748|121970|121748|122002|121748|121970|121748|5
1586343000000|2020-04-08 10:50:00|122008.3|121808.3|121985|121785|122010|121810|121985|121785|6
1586343600000|2020-04-08 11:00:00|121987.5|121787.5|121985|121785|121987.5|121787.5|121985|121785|2
1586343900000|2020-04-08 11:05:00|121987.5|121787.5|121965|121765|121987.5|121787.5|121955|121755|15
1586344200000|2020-04-08 11:10:00|121965.1|121765.1|121940|121740|121965.1|121765.1|121940|121740|25
1586344800000|2020-04-08 11:20:00|121756.3|121656.3|121818|121618|121818|121656.3|121756.3|121618|2
1586345700000|2020-04-08 11:35:00|121880|121666|121891|121691|121891|121691|121864|121664|30
1586346000000|2020-04-08 11:40:00|121892|121692|121927|121727|121984|121784|121892|121692|14
1586347200000|2020-04-08 12:00:00|121902|121690|121921|121698|121921|121705|121902|121690|22
1586347500000|2020-04-08 12:05:00|121920||121920||121920||121920||1
1586347800000|2020-04-08 12:10:00|121917||121918||121919||121908||13
1586348700000|2020-04-08 12:25:00|121945|121745|121959.8|121759.8|121961.8|121761.8|121935|121735|20
1586349000000|2020-04-08 12:30:00|121961.8|121761.8|121962.3|121762.3|121963.3|121763.3|121960.8|121760.8|5
1586349300000|2020-04-08 12:35:00|121950|121750|121946.3|121746.3|121960|121760|121946.3|121746.3|16
1586349600000|2020-04-08 12:40:00|121942.8|121742.8|121940|121740|121942.8|121742.8|121940|121740|3
1586349900000|2020-04-08 12:45:00|121940.1|121740.1|121882.8|121682.8|121940.3|121740.3|121859.8|121659.8|11
1586350200000|2020-04-08 12:50:00|121882.3|121682.3|121935.3|121735.3|121937.3|121737.3|121873.3|121673.3|26
1586350500000|2020-04-08 12:55:00|121938.8|121738.8|121853.8|121753.8|121938.8|121756.8|121851.3|121708.8|11
1586350800000|2020-04-08 13:00:00|121853|121753|121865|121665|121903|121753|121848|121655|35
1586351100000|2020-04-08 13:05:00|121864.5|121664.5|121840|121640|121879|121679|121840|121640|21
1586351400000|2020-04-08 13:10:00|121839.8|121639.8|121860|121660|121860|121660|121802.8|121602.8|14
1586351700000|2020-04-08 13:15:00|121855|121655|121845|121645|121855|121655|121845|121645|4
1586352000000|2020-04-08 13:20:00|121840.5|121640.5|121815.5|121615.5|121840.5|121640.5|121815.5|121615.5|8
1586352300000|2020-04-08 13:25:00|121810|121610|121775|121575|121820|121620|121775|121575|10
1586352600000|2020-04-08 13:30:00|121780|121580|121800|121600|121800|121600|121780|121580|9
1586352900000|2020-04-08 13:35:00|121785|121585|121775|121575|121790|121590|121760|121560|13
1586353200000|2020-04-08 13:40:00|121780|121580|121785|121585|121785|121585|121780|121580|6
1586353500000|2020-04-08 13:45:00|121780|121580|121820|121620|121820|121620|121780|121580|6
1586353800000|2020-04-08 13:50:00|121815|121615|121843.3|121643.3|121843.3|121643.3|121810|121610|6
1586355300000|2020-04-08 14:15:00|121895|121695|121870|121670|121895|121695|121870|121670|12
1586355600000|2020-04-08 14:20:00|121875|121675|121900|121700|121900|121700|121875|121675|4
1586355900000|2020-04-08 14:25:00|121895|121695|121890|121690|121895|121695|121890|121690|2
1586356200000|2020-04-08 14:30:00|121879.3|121679.3|121880|121680|121880|121680|121870|121670|4
1586356500000|2020-04-08 14:35:00|121875.8|121675.8|121880|121680|121880|121680|121845|121645|11
1586356800000|2020-04-08 14:40:00|121875|121675|121875|121675|121885|121685|121875|121675|4
1586357400000|2020-04-08 14:50:00|121870|121670|121860|121660|121870|121670|121850|121650|6
1586357700000|2020-04-08 14:55:00|121865|121665|121840|121640|121875|121675|121840|121640|6
1586358000000|2020-04-08 15:00:00|121832.3|121632.3|121835|121635|121850|121666.8|121766.8|121610|21
1586358300000|2020-04-08 15:05:00|121825|121625|121795|121595|121830|121647.8|121747.8|121580|18
1586358600000|2020-04-08 15:10:00|121769.8|121569.8|121760|121560|121800|121600|121760|121560|23
1586358900000|2020-04-08 15:15:00|121766.8|121566.8|121740|121540|121767.8|121567.8|121727.3|121527.3|22
1586359200000|2020-04-08 15:20:00|121745|121545|121660|121460|121757.8|121557.8|121640|121440|39
1586359500000|2020-04-08 15:25:00|121665|121465|121580|121380|121665|121465|121565.3|121365.3|14
1586359800000|2020-04-08 15:30:00|121585|121385|121590|121390|121673.8|121473.8|121585|121385|37
1586360100000|2020-04-08 15:35:00|121595|121395|121585|121385|121610.3|121410.3|121580|121380|14
1586360400000|2020-04-08 15:40:00|121595|121395|121655|121455|121660|121460|121595|121395|26
1586360700000|2020-04-08 15:45:00|121660|121460|121655.5|121455.5|121660|121460|121655.5|121455.5|2
1586361000000|2020-04-08 15:50:00|121655|121455|121675|121475|121700|121500|121650|121450|32
1586361900000|2020-04-08 16:05:00|121660|121460|121665|121465|121675|121475|121655|121455|9
1586362200000|2020-04-08 16:10:00|121675|121475|121700|121500|121700|121500|121670|121470|7
1586362500000|2020-04-08 16:15:00|121695|121495|121700|121500|121700|121500|121695|121495|2
1586362800000|2020-04-08 16:20:00|121682.3|121482.3|121700|121500|121700|121500|121675|121475|4
1586363700000|2020-04-08 16:35:00|121695|121495|121695|121495|121695|121495|121695|121495|1
1586364000000|2020-04-08 16:40:00|121690|121490|121690|121490|121690|121490|121690|121490|1
1586364300000|2020-04-08 16:45:00|121670|121470|121670|121470|121670|121470|121670|121470|1
1586364600000|2020-04-08 16:50:00|121682.9|121482.9|121675|121475|121701.5|121501.5|121665|121465|25
1586364900000|2020-04-08 16:55:00|121683.9|121483.9|121700|121500|121700|121500|121683.9|121483.9|2
1586365200000|2020-04-08 17:00:00|121660|121460|121660|121460|121660|121460|121660|121460|1
1586367900000|2020-04-08 17:45:00|121665|121465|121650.1|121450.1|121665|121465|121650.1|121450.1|2
1586368200000|2020-04-08 17:50:00|121638.7|121438.7|121638.7|121438.7|121638.7|121438.7|121638.7|121438.7|1
1586368800000|2020-04-08 18:00:00|121652.7|121452.7|121664.1|121464.1|121664.1|121464.1|121652.7|121452.7|7
1586369700000|2020-04-08 18:15:00|121675.1|121475.1|121675.1|121475.1|121675.1|121475.1|121675.1|121475.1|1
1586370000000|2020-04-08 18:20:00|121660.1|121460.1|121655.1|121455.1|121660.9|121460.9|121655.1|121455.1|5
1586370600000|2020-04-08 18:30:00|121660|121460|121660|121460|121660|121460|121660|121460|1
1586370900000|2020-04-08 18:35:00|121659|121459|121598|121398|121660|121460|121595|121395|11
1586371200000|2020-04-08 18:40:00|121590|121390|121555|121355|121632|121432|121522|121322|30
1586372700000|2020-04-08 19:05:00|121530|121330|121515|121315|121530|121330|121500|121300|5
1586373000000|2020-04-08 19:10:00|121502.4|121302.4|121505|121305|121515|121315|121502.4|121302.4|10
1586373300000|2020-04-08 19:15:00|121490|121290|121495|121295|121495|121295|121480|121280|4
1586373600000|2020-04-08 19:20:00|121505|121305|121480|121280|121515|121315|121480|121280|8
1586373900000|2020-04-08 19:25:00|121500|121300|121500|121300|121500|121300|121500|121300|1
1586374500000|2020-04-08 19:35:00|121525|121325|121530|121330|121530|121330|121525|121325|2
1586374800000|2020-04-08 19:40:00|121535|121335|121575|121375|121580|121380|121535|121335|4
1586375100000|2020-04-08 19:45:00|121560|121360|121560|121360|121560|121360|121560|121360|1
1586394000000|2020-04-09 01:00:00|121305.5|121205.5|121280.3|121180.3|121310|121210|121211|121111|121
1586394300000|2020-04-09 01:05:00|121281.8|121181.8|121335|121235|121338|121238|121250|121150|174
1586394600000|2020-04-09 01:10:00|121329|121229|121352.5|121252.5|121355|121255|121295|121195|67
1586394900000|2020-04-09 01:15:00|121360|121260|121390|121290|121395|121295|121345|121245|71
1586395200000|2020-04-09 01:20:00|121390.5|121290.5|121410|121310|121440|121340|121359.5|121259.5|189
1586395500000|2020-04-09 01:25:00|121405|121305|121490|121390|121500|121400|121405|121305|139
1586395800000|2020-04-09 01:30:00|121482|121382|121518|121418|121550|121450|121446|121346|296
1586396100000|2020-04-09 01:35:00|121520|121420|121610|121510|121650|121550|121490.4|121390.4|156
1586396400000|2020-04-09 01:40:00|121615|121515|121580|121480|121690|121590|121580|121480|199
1586396700000|2020-04-09 01:45:00|121570|121470|121537.5|121437.5|121645|121545|121537.5|121437.5|279
1586397000000|2020-04-09 01:50:00|121529.5|121429.5|121545|121445|121575|121475|121520|121420|135
1586397300000|2020-04-09 01:55:00|121550|121450|121605|121505|121618.8|121518.8|121525|121425|95
1586397600000|2020-04-09 02:00:00|121610|121510|121595.5|121495.5|121630|121530|121568|121468|117
1586397900000|2020-04-09 02:05:00|121591|121491|121535|121435|121592.5|121492.5|121516|121416|59
1586398200000|2020-04-09 02:10:00|121530|121430|121534.5|121434.5|121564.5|121464.5|121501|121401|112
1586398500000|2020-04-09 02:15:00|121535|121435|121545|121445|121558.5|121458.5|121499|121399|134
1586398800000|2020-04-09 02:20:00|121550|121450|121490|121390|121568.5|121468.5|121490|121390|100
1586399100000|2020-04-09 02:25:00|121482|121382|121557|121457|121596.5|121496.5|121482|121382|167
1586399400000|2020-04-09 02:30:00|121558|121458|121594.5|121494.5|121611.1|121511.1|121558|121458|139
1586399700000|2020-04-09 02:35:00|121600|121500|121605.9|121505.9|121624|121524|121586|121486|117
1586400000000|2020-04-09 02:40:00|121604.4|121504.4|121666.4|121566.4|121689.5|121589.5|121604.4|121504.4|141
1586400300000|2020-04-09 02:45:00|121664.5|121564.5|121709|121609|121728|121628|121657|121557|151
1586400600000|2020-04-09 02:50:00|121709.5|121609.5|121700|121600|121750|121650|121679.5|121579.5|107
1586400900000|2020-04-09 02:55:00|121699.5|121599.5|121675|121575|121720|121620|121660|121560|117
1586401200000|2020-04-09 03:00:00|121667.5|121567.5|121695|121595|121708.8|121608.8|121655|121555|45
1586401500000|2020-04-09 03:05:00|121685|121585|121705|121605|121715|121615|121665|121565|65
1586401800000|2020-04-09 03:10:00|121686.4|121586.4|121635|121535|121686.4|121586.4|121630|121530|61
1586402100000|2020-04-09 03:15:00|121640|121540|121690|121590|121695|121595|121635|121535|58
1586402400000|2020-04-09 03:20:00|121680|121580|121611.2|121511.2|121680|121580|121601.6|121501.6|87
1586402700000|2020-04-09 03:25:00|121610|121510|121585|121485|121620|121520|121540.4|121440.4|83
1586403000000|2020-04-09 03:30:00|121590|121490|121615|121515|121645|121545|121590|121490|67
1586403300000|2020-04-09 03:35:00|121610|121510|121590.4|121490.4|121623.4|121523.4|121580|121480|59
1586403600000|2020-04-09 03:40:00|121590|121490|121611.5|121511.5|121618.5|121518.5|121561|121461|82
1586403900000|2020-04-09 03:45:00|121609|121509|121545|121445|121620|121520|121485|121385|155
1586404200000|2020-04-09 03:50:00|121545.1|121445.1|121590.1|121490.1|121605|121505|121540|121440|82
1586404500000|2020-04-09 03:55:00|121590|121490|121610|121510|121630|121530|121570.5|121470.5|69
1586404800000|2020-04-09 04:00:00|121615|121515|121597.5|121497.5|121655|121555|121590|121490|31
1586405100000|2020-04-09 04:05:00|121590|121490|121620|121520|121645|121545|121590|121490|56
1586405400000|2020-04-09 04:10:00|121625|121525|121635|121535|121640|121540|121620.4|121520.4|13
1586405700000|2020-04-09 04:15:00|121640|121540|121620|121520|121647.5|121547.5|121615|121515|42
1586406000000|2020-04-09 04:20:00|121625|121525|121665|121565|121670|121570|121625|121525|45
1586406300000|2020-04-09 04:25:00|121651|121551|121655|121555|121665|121565|121625|121525|41
1586406600000|2020-04-09 04:30:00|121641|121541|121655|121555|121690.1|121590.1|121640|121540|67
1586406900000|2020-04-09 04:35:00|121652.5|121552.5|121620|121520|121660|121560|121620|121520|31
1586407200000|2020-04-09 04:40:00|121619.5|121519.5|121630|121530|121630|121530|121585|121485|76
1586407500000|2020-04-09 04:45:00|121625|121525|121650|121550|121657.5|121557.5|121625|121525|44
1586407800000|2020-04-09 04:50:00|121660|121560|121725|121625|121748|121648|121650|121550|62
1586408100000|2020-04-09 04:55:00|121730.1|121630.1|121710|121610|121750|121650|121690|121590|110
1586408400000|2020-04-09 05:00:00|121705|121605|121810|121710|121843.4|121743.4|121705|121605|83
1586408700000|2020-04-09 05:05:00|121815|121715|121887.3|121787.3|121894|121794|121815|121715|79
1586409000000|2020-04-09 05:10:00|121890.7|121790.7|121925|121825|121943.5|121843.5|121881.6|121781.6|111
1586409300000|2020-04-09 05:15:00|121920|121820|121985|121885|122005|121905|121910|121810|92
1586409600000|2020-04-09 05:20:00|121990|121890|121940|121840|122035|121935|121940|121840|79
1586409900000|2020-04-09 05:25:00|121935|121835|121945|121845|121979.1|121879.1|121875.3|121775.3|135
1586410200000|2020-04-09 05:30:00|121950|121850|121985.4|121885.4|122015|121915|121950|121850|80
1586410500000|2020-04-09 05:35:00|122000|121900|121972.9|121872.9|122000|121900|121952|121852|95
1586410800000|2020-04-09 05:40:00|121973.4|121873.4|121958.5|121858.5|121978|121878|121904.5|121804.5|133
1586411100000|2020-04-09 05:45:00|121957.5|121857.5|121995|121895|122012|121912|121948.5|121848.5|136
1586411400000|2020-04-09 05:50:00|121997|121897|122066|121966|122103|122003|121990|121890|140
1586411700000|2020-04-09 05:55:00|122065.5|121965.5|122095|121995|122110|122010|122044.5|121944.5|126
1586412000000|2020-04-09 06:00:00|122093.5|121993.5|122080|121980|122170|122070|122061.2|121961.2|266
1586412300000|2020-04-09 06:05:00|122084.2|121984.2|122138.5|122038.5|122138.5|122038.5|122051|121951|147
1586412600000|2020-04-09 06:10:00|122137|122037|122060|121960|122140|122040|122017.2|121917.2|225
1586412900000|2020-04-09 06:15:00|122055|121955|122022|121922|122078.8|121978.8|122016.5|121916.5|121
1586413200000|2020-04-09 06:20:00|122023.5|121923.5|121986.7|121886.7|122040.7|121940.7|121983|121883|164
1586413500000|2020-04-09 06:25:00|121986.2|121886.2|121983.3|121883.3|122002.3|121902.3|121943|121843|159
1586413800000|2020-04-09 06:30:00|121985|121885|122067.5|121867.5|122070|121917|121949.9|121849.9|83
1586414100000|2020-04-09 06:35:00|122060|121860|121968.3|121868.3|122061|121893.5|121968.3|121855.5|25
1586414400000|2020-04-09 06:40:00|121971|121871|121966|121866|122022|121896|121966|121822|53
1586414700000|2020-04-09 06:45:00|121965.5|121865.5|121944.5|121744.5|121965.5|121865.5|121867|121706.5|78
1586415000000|2020-04-09 06:50:00|121945|121745|121873.8|121773.8|121945|121819|121862.5|121731|78
1586415300000|2020-04-09 06:55:00|121871.8|121771.8|121885.3|121685.3|121902.5|121771.8|121835.3|121635.3|53
1586415600000|2020-04-09 07:00:00|121887.3|121687.3|121879.5|121679.5|121887.3|121742.5|121782|121582|96
1586415900000|2020-04-09 07:05:00|121879|121679|121854|121654|121880|121711|121811|121648|55
1586416200000|2020-04-09 07:10:00|121855|121655|121846.8|121646.8|121864|121664|121809.5|121609.5|21
1586416500000|2020-04-09 07:15:00|121831.3|121631.3|121848.5|121648.5|121866|121666|121725|121525|30
1586416800000|2020-04-09 07:20:00|121849.5|121649.5|121845|121645|121850|121682.2|121764|121629|54
1586417100000|2020-04-09 07:25:00|121845.5|121645.5|121839.5|121639.5|121845.5|121645.5|121793.8|121593.8|56
1586417400000|2020-04-09 07:30:00|121836.8|121636.8|121825|121625|121845|121645|121825|121625|8
1586417700000|2020-04-09 07:35:00|121775|121575|121780|121580|121825|121625|121730|121530|39
1586418000000|2020-04-09 07:40:00|121785|121585|121795|121595|121820|121620|121785|121585|21
1586418300000|2020-04-09 07:45:00|121787.5|121587.5|121815|121615|121828|121628|121787.5|121587.5|35
1586418600000|2020-04-09 07:50:00|121815.3|121615.3|121800|121600|121825|121625|121800|121600|43
1586418900000|2020-04-09 07:55:00|121791.3|121591.3|121790|121590|121800|121600|121765|121565|7
1586419200000|2020-04-09 08:00:00|121785|121585|121795|121595|121795|121595|121760|121560|8
1586419500000|2020-04-09 08:05:00|121781.3|121581.3|121825|121625|121825|121625|121765|121565|30
1586419800000|2020-04-09 08:10:00|121830|121630|121897.3|121697.3|121909.3|121709.3|121830|121630|40
1586420100000|2020-04-09 08:15:00|121898.3|121698.3|121985|121785|121995|121795|121877.5|121677.5|52
1586420400000|2020-04-09 08:20:00|121990|121790|121985|121785|122038|121838|121948.3|121748.3|36
1586420700000|2020-04-09 08:25:00|121990|121790|122045|121845|122045.1|121845.1|121985|121785|35
1586421000000|2020-04-09 08:30:00|122050|121850|122005|121805|122050|121850|122005|121805|9
1586421300000|2020-04-09 08:35:00|121993.8|121793.8|122030|121830|122030|121830|121950.3|121750.3|17
1586421600000|2020-04-09 08:40:00|122035|121835|122030|121830|122040|121840|122020|121820|36
1586421900000|2020-04-09 08:45:00|122035|121835|122000|121800|122040|121840|121995|121795|36
1586422200000|2020-04-09 08:50:00|122005|121805|122035|121835|122035|121835|122005|121805|9
1586422500000|2020-04-09 08:55:00|122052.8|121852.8|122049.8|121849.8|122053.3|121853.3|122049.8|121849.8|6
1586422800000|2020-04-09 09:00:00|122050.3|121850.3|122030|121830|122078.3|121878.3|122017.5|121817.5|48
1586423100000|2020-04-09 09:05:00|122025|121825|122025|121825|122025|121825|122025|121825|1
1586423400000|2020-04-09 09:10:00|122015|121815|121965|121765|122015|121815|121951|121751|9
1586423700000|2020-04-09 09:15:00|121974|121774|121955|121755|121980|121780|121955|121755|25
1586424000000|2020-04-09 09:20:00|121945|121745|121980|121780|122038|121838|121945|121745|22
1586424300000|2020-04-09 09:25:00|121995|121795|121990|121790|121995|121795|121980|121780|3
1586424600000|2020-04-09 09:30:00|122000|121800|121995|121795|122010|121810|121990|121790|5
1586424900000|2020-04-09 09:35:00|122010|121810|122010|121810|122010|121810|122010|121810|1
1586425200000|2020-04-09 09:40:00|121995|121795|121930|121730|122000|121800|121925|121725|7
1586425500000|2020-04-09 09:45:00|121920|121720|121915|121715|121935|121735|121915|121715|5
1586425800000|2020-04-09 09:50:00|121937.5|121737.5|121905|121705|121960|121760|121905|121705|5
1586426100000|2020-04-09 09:55:00|121935.8|121735.8|121891|121691|121935.8|121735.8|121891|121691|2
1586426400000|2020-04-09 10:00:00|121908.3|121708.3|121860|121660|121908.3|121773.3|121815.4|121615.4|8
1586426700000|2020-04-09 10:05:00|121885|121685|121860|121660|121885|121685|121860|121660|2
1586427000000|2020-04-09 10:10:00|121865|121665|121875|121675|121875|121675|121865|121665|2
1586427300000|2020-04-09 10:15:00|121865|121665|121855|121655|121865|121665|121855|121655|2
1586427600000|2020-04-09 10:20:00|121835|121635|121835|121635|121835|121635|121820|121620|5
1586427900000|2020-04-09 10:25:00|121840|121640|121895|121695|121926|121715|121840|121640|35
1586428200000|2020-04-09 10:30:00|121870|121670|121870|121670|121890|121690|121840|121640|6
1586428500000|2020-04-09 10:35:00|121875|121675|121870.8|121670.8|121880|121680|121870.8|121670.8|17
1586428800000|2020-04-09 10:40:00|121863.8|121663.8|121815.8|121615.8|121903.3|121739.3|121778.8|121615.8|51
1586429100000|2020-04-09 10:45:00|121813.3|121613.3|121810|121610|121834.8|121681.3|121768.3|121604.3|33
1586429400000|2020-04-09 10:50:00|121815|121615|121780.8|121580.8|121815|121615|121770|121570|18
1586429700000|2020-04-09 10:55:00|121781.3|121581.3|121869.4|121669.4|121870|121670|121775.3|121575.3|63
1586430000000|2020-04-09 11:00:00|121866.9|121666.9|121840|121640|121877.3|121677.3|121835.9|121635.9|49
1586430300000|2020-04-09 11:05:00|121835|121635|121845|121645|121845|121645|121835|121635|6
1586430900000|2020-04-09 11:15:00|121868.3|121668.3|121800|121600|121880|121714.8|121761.8|121580|36
1586431200000|2020-04-09 11:20:00|121815|121615|121765|121565|121815|121615|121745|121545|30
1586431500000|2020-04-09 11:25:00|121760|121560|121785|121585|121790|121590|121760|121560|14
1586431800000|2020-04-09 11:30:00|121790.8|121590.8|121831.3|121631.3|121884.6|121741.2|121790.3|121590.3|78
1586432100000|2020-04-09 11:35:00|121830.8|121630.8|121780|121580|121830.8|121661.3|121757.3|121557.3|28
1586432400000|2020-04-09 11:40:00|121785|121585|121785|121585|121785|121585|121785|121585|1
1586432700000|2020-04-09 11:45:00|121810|121610|121785|121585|121810|121610|121785|121585|8
1586433300000|2020-04-09 11:55:00|121784.8|121584.8|121750|121550|121835|121635|121750|121550|27
1586433600000|2020-04-09 12:00:00|121745|121545|121740|121540|121752.5|121552.5|121735|121535|10
1586433900000|2020-04-09 12:05:00|121745|121545|121745|121545|121760|121560|121725|121525|32
1586434200000|2020-04-09 12:10:00|121744.8|121544.8|121745|121545|121760|121588|121684.8|121536.8|30
1586434500000|2020-04-09 12:15:00|121745.1|121545.1|121725|121525|121745.1|121545.1|121725|121525|24
1586434800000|2020-04-09 12:20:00|121730|121530|121720|121520|121730|121530|121708.8|121508.8|7
1586435100000|2020-04-09 12:25:00|121735|121535|121745.3|121545.3|121755|121555|121735|121535|11
1586435400000|2020-04-09 12:30:00|121756|121556|121740|121540|121822|121622|121690|121490|110
1586435700000|2020-04-09 12:35:00|121735|121535|121750|121550|121750|121550|121705|121505|5
1586436000000|2020-04-09 12:40:00|121746|121546|121721|121521|121746|121546|121707|121507|14
1586436300000|2020-04-09 12:45:00|121725|121525|121710|121510|121735|121535|121710|121510|3
1586436600000|2020-04-09 12:50:00|121705|121505|121649.3|121449.3|121710|121510|121628.3|121428.3|91
1586436900000|2020-04-09 12:55:00|121649.4|121449.4|121485|121285|121649.5|121449.5|121467.8|121267.8|51
1586437200000|2020-04-09 13:00:00|121485.1|121285.1|121517|121317|121518.5|121318.5|121458.5|121258.5|47
1586437500000|2020-04-09 13:05:00|121518|121318|121477|121277|121603.8|121403.8|121465.8|121265.8|56
1586437800000|2020-04-09 13:10:00|121475|121275|121270.6|121070.6|121475|121275|121267.6|121067.6|83
1586438100000|2020-04-09 13:15:00|121270.5|121070.5|121265|121065|121345|121176.8|121230|121030|70
1586438400000|2020-04-09 13:20:00|121264.5|121064.5|121252.5|121052.5|121273.5|121102.3|121202.3|121023.5|39
1586438700000|2020-04-09 13:25:00|121221.2|121021.2|121130|120930|121236.3|121036.3|121130|120930|30
1586439000000|2020-04-09 13:30:00|121180|120980|121250|121050|121384|121095|121160|120960|119
1586439300000|2020-04-09 13:35:00|121235|121035|121235|121035|121245|121045|121190|120990|21
1586439600000|2020-04-09 13:40:00|121232|121032|121080|120880|121234|121034|121060|120860|66
1586439900000|2020-04-09 13:45:00|121084.3|120884.3|121105|120905|121144.3|120944.3|121080|120880|33
1586440200000|2020-04-09 13:50:00|121110|120910|121104.8|120904.8|121139.3|120939.3|121097.5|120897.5|15
1586440500000|2020-04-09 13:55:00|121140|120940|121125|120925|121146.5|120946.5|121119|120919|17
1586440800000|2020-04-09 14:00:00|121130|120930|121180|120980|121180|120980|121130|120930|13
1586441100000|2020-04-09 14:05:00|121182|120982|121218|121018|121277|121077|121182|120982|34
1586441400000|2020-04-09 14:10:00|121218|121018|121210|121010|121219|121019|121182|120982|30
1586441700000|2020-04-09 14:15:00|121211|121011|121180|120980|121218|121018|121120|120920|70
1586442000000|2020-04-09 14:20:00|121219|121019|121204|120997|121227|121027|121168|120968|45
1586442300000|2020-04-09 14:25:00|121219|121012|121120|120920|121255|121051|121120|120920|53
1586442600000|2020-04-09 14:30:00|121099|120899|121065|120865|121099|120899|121065|120865|14
1586442900000|2020-04-09 14:35:00|121060|120860|121140|120940|121140|120940|121056|120856|42
1586443200000|2020-04-09 14:40:00|121135|120935|121140|120940|121145|120945|121123|120923|15
1586443500000|2020-04-09 14:45:00|121143|120943|121120|120920|121167.8|120967.8|121105|120905|20
1586443800000|2020-04-09 14:50:00|121115|120915|121075|120875|121115|120915|121060|120860|7
1586444100000|2020-04-09 14:55:00|121055|120855|120955|120755|121070|120873|120950|120750|43
1586444400000|2020-04-09 15:00:00|120960|120760|121054|120854|121074|120874|120960|120760|41
1586444700000|2020-04-09 15:05:00|121050|120850|121025|120825|121050|120850|121015|120815|9
1586445000000|2020-04-09 15:10:00|121020|120820|121030|120830|121040|120877|120977|120815|14
1586445300000|2020-04-09 15:15:00|121020.5|120820.5|120980|120780|121035|120835|120980|120780|25
1586445600000|2020-04-09 15:20:00|120989.8|120789.8|120985|120785|121010.5|120832.7|120932.7|120775|21
1586445900000|2020-04-09 15:25:00|120990|120790|121030|120830|121040|120840|120990|120790|21
1586446200000|2020-04-09 15:30:00|121015.8|120815.8|121035|120835|121040|120840|121014.8|120814.8|14
1586446500000|2020-04-09 15:35:00|121045|120845|121045|120845|121080|120880|121023.4|120823.4|26
1586446800000|2020-04-09 15:40:00|121040.2|120840.2|121035|120835|121040.2|120840.2|121035|120835|3
1586447400000|2020-04-09 15:50:00|121045|120845|121055|120855|121055|120855|120990|120790|44
1586447700000|2020-04-09 15:55:00|121050|120850|121055|120855|121055|120855|121035|120835|6
1586448000000|2020-04-09 16:00:00|121060|120860|121020|120820|121060|120860|121020|120820|7
1586448300000|2020-04-09 16:05:00|121015|120815|121025|120825|121025|120825|121015|120815|2
1586448600000|2020-04-09 16:10:00|121035|120835|121060|120860|121060|120860|121025|120825|18
1586448900000|2020-04-09 16:15:00|121065|120865|121015|120815|121065|120865|121015|120815|4
1586449200000|2020-04-09 16:20:00|121024.8|120824.8|121045|120845|121045|120845|121024.8|120824.8|6
1586449500000|2020-04-09 16:25:00|121050|120850|121050|120850|121050|120850|121050|120850|1
1586449800000|2020-04-09 16:30:00|121040|120840|121025|120825|121040|120840|121025|120825|3
1586450100000|2020-04-09 16:35:00|121030|120830|121070|120870|121080|120880|121030|120830|7
1586450400000|2020-04-09 16:40:00|121058.7|120858.7|121060|120860|121060|120860|121045|120845|6
1586450700000|2020-04-09 16:45:00|121055|120855|121060|120860|121060|120860|121055|120855|2
1586451000000|2020-04-09 16:50:00|121045|120845|121030|120830|121045|120845|121030|120830|3
1586451300000|2020-04-09 16:55:00|121010|120810|121020|120820|121025|120825|121005|120805|6
1586451900000|2020-04-09 17:05:00|121018|120818|121015|120815|121018|120818|121015|120815|2
1586452200000|2020-04-09 17:10:00|121025|120825|121025|120825|121025|120825|121025|120825|1
1586452500000|2020-04-09 17:15:00|121000|120800|121000|120800|121000|120800|121000|120800|1
1586453100000|2020-04-09 17:25:00|121015|120815|120970|120770|121015|120815|120966|120766|10
1586453400000|2020-04-09 17:30:00|120965|120765|120935|120735|120965|120765|120935|120735|2
1586453700000|2020-04-09 17:35:00|120952.9|120752.9|120975|120775|120975|120775|120945|120745|10
1586454300000|2020-04-09 17:45:00|120965|120765|120970|120770|120985|120785|120965|120765|7
1586454600000|2020-04-09 17:50:00|120975|120775|120985|120785|120985|120785|120970|120770|8
1586454900000|2020-04-09 17:55:00|120990|120790|121010|120810|121035|120835|120990|120790|17
1586455200000|2020-04-09 18:00:00|121030|120830|121060|120860|121070|120870|121025|120825|29
1586455500000|2020-04-09 18:05:00|121070|120870|121205|121005|121245|121045|121050|120850|44
1586455800000|2020-04-09 18:10:00|121203|121003|121195|120995|121203|121003|121150|120950|15
1586456100000|2020-04-09 18:15:00|121190|120990|121190|120990|121190|120990|121190|120990|1
1586456400000|2020-04-09 18:20:00|121195|120995|121211.1|121011.1|121215|121015|121195|120995|11
1586456700000|2020-04-09 18:25:00|121200|121000|121209.2|121009.2|121210.2|121010.2|121175|120975|36
1586457000000|2020-04-09 18:30:00|121209.7|121009.7|121200|121000|121220|121020|121195|120995|18
1586457300000|2020-04-09 18:35:00|121202.2|121002.2|121205|121005|121220|121020|121180|120980|20
1586457600000|2020-04-09 18:40:00|121186.4|120986.4|121205|121005|121205|121005|121180|120980|6
1586457900000|2020-04-09 18:45:00|121200|121000|121210|121010|121210|121010|121200|121000|3
1586458200000|2020-04-09 18:50:00|121220|121020|121250|121050|121281|121080|121220|121020|22
1586458500000|2020-04-09 18:55:00|121250|121050|121220|121020|121250|121050|121220|121020|10
1586458800000|2020-04-09 19:00:00|121257.5|121057.5|121265|121065|121290.5|121090.5|121255|121055|13
1586459100000|2020-04-09 19:05:00|121270|121070|121230|121030|121270|121070|121190|120990|15
1586459400000|2020-04-09 19:10:00|121218.1|121018.1|121195|120995|121218.1|121018.1|121195|120995|4
1586460000000|2020-04-09 19:20:00|121255|121055|121205|121005|121260|121060|121205|121005|6
1586460600000|2020-04-09 19:30:00|121195|120995|121195|120995|121195|120995|121195|120995|1
1586461500000|2020-04-09 19:45:00|121240.5|121040.5|121240|121040|121240.5|121040.5|121240|121040|2
1586461800000|2020-04-09 19:50:00|121228.6|121028.6|121230|121030|121255|121055|121228.6|121028.6|12
1586462100000|2020-04-09 19:55:00|121220|121020|121210|121010|121220|121020|121195|120995|7
1586480400000|2020-04-10 01:00:00|121398|121298|121424|121324|121441|121341|121383.5|121283.5|90
1586480700000|2020-04-10 01:05:00|121422.5|121322.5|121420|121320|121425.5|121325.5|121406.5|121306.5|75
1586481000000|2020-04-10 01:10:00|121415|121315|121471.5|121371.5|121521.5|121421.5|121405.5|121305.5|185
1586481300000|2020-04-10 01:15:00|121471|121371|121462|121362|121471.5|121371.5|121420|121320|174
1586481600000|2020-04-10 01:20:00|121460.5|121360.5|121497|121397|121497|121397|121455.5|121355.5|82
1586481900000|2020-04-10 01:25:00|121497.5|121397.5|121409.5|121309.5|121498|121398|121391|121291|188
1586482200000|2020-04-10 01:30:00|121410|121310|121418|121318|121441|121341|121408|121308|92
1586482500000|2020-04-10 01:35:00|121420|121320|121430|121330|121434.7|121334.7|121383|121283|89
1586482800000|2020-04-10 01:40:00|121428.5|121328.5|121426.5|121326.5|121466.5|121366.5|121417|121317|186
1586483100000|2020-04-10 01:45:00|121422.5|121322.5|121430|121330|121438.5|121338.5|121400.5|121300.5|122
1586483400000|2020-04-10 01:50:00|121410.5|121310.5|121464|121364|121474.5|121374.5|121407.5|121307.5|132
1586483700000|2020-04-10 01:55:00|121470|121370|121462|121362|121470|121370|121428.5|121328.5|135
1586484000000|2020-04-10 02:00:00|121462.5|121362.5|121449.5|121349.5|121483.5|121383.5|121449.5|121349.5|98
1586484300000|2020-04-10 02:05:00|121451|121351|121456.6|121356.6|121486.5|121386.5|121428.5|121328.5|138
1586484600000|2020-04-10 02:10:00|121451|121351|121438|121338|121452.5|121352.5|121399|121299|132
1586484900000|2020-04-10 02:15:00|121439.5|121339.5|121439.5|121339.5|121480|121380|121438|121338|132
1586485200000|2020-04-10 02:20:00|121426.5|121326.5|121452|121352|121465.5|121365.5|121413|121313|102
1586485500000|2020-04-10 02:25:00|121453|121353|121461|121361|121473.5|121373.5|121442.5|121342.5|70
1586485800000|2020-04-10 02:30:00|121459|121359|121407|121307|121460.5|121360.5|121407|121307|112
1586486100000|2020-04-10 02:35:00|121407.5|121307.5|121311.5|121211.5|121432|121332|121306.2|121206.2|188
1586486400000|2020-04-10 02:40:00|121316|121216|121294|121194|121319.5|121219.5|121253.5|121153.5|191
1586486700000|2020-04-10 02:45:00|121298.5|121198.5|121072.8|120972.8|121300|121200|121071|120971|214
1586487000000|2020-04-10 02:50:00|121072.3|120972.3|120988.5|120888.5|121126.8|121026.8|120937.1|120837.1|265
1586487300000|2020-04-10 02:55:00|120993.6|120893.6|121033.5|120933.5|121056.7|120956.7|120925.5|120825.5|250
1586487600000|2020-04-10 03:00:00|121032|120932|121012|120912|121098.5|120998.5|120998.5|120898.5|149
1586487900000|2020-04-10 03:05:00|121015|120915|121028.5|120928.5|121051.5|120951.5|120974|120874|117
1586488200000|2020-04-10 03:10:00|121027.5|120927.5|121033.5|120933.5|121054|120954|121015.5|120915.5|68
1586488500000|2020-04-10 03:15:00|121033|120933|121115.5|121015.5|121115.5|121015.5|121000|120900|99
1586488800000|2020-04-10 03:20:00|121115|121015|121105|121005|121122|121022|121074|120974|95
1586489100000|2020-04-10 03:25:00|121105.5|121005.5|121126.5|121026.5|121126.5|121026.5|121085.8|120985.8|69
1586489400000|2020-04-10 03:30:00|121127|121027|121058.5|120958.5|121128.9|121028.9|121037.8|120937.8|107
1586489700000|2020-04-10 03:35:00|121057.5|120957.5|120986|120886|121057.5|120957.5|120986|120886|116
1586490000000|2020-04-10 03:40:00|120984.1|120884.1|121048.5|120948.5|121051|120951|120980|120880|139
1586490300000|2020-04-10 03:45:00|121047.5|120947.5|121020.5|120920.5|121058.5|120958.5|121011.5|120911.5|103
1586490600000|2020-04-10 03:50:00|121020.3|120920.3|121054|120954|121073.5|120973.5|120979.5|120879.5|130
1586490900000|2020-04-10 03:55:00|121049.5|120949.5|120998.5|120898.5|121060|120960|120995|120895|78
1586491200000|2020-04-10 04:00:00|121000|120900|121043.5|120943.5|121072|120972|121000|120900|79
1586491500000|2020-04-10 04:05:00|121043|120943|121039.5|120939.5|121058|120958|121003.5|120903.5|105
1586491800000|2020-04-10 04:10:00|121036.5|120936.5|121090|120990|121095|120995|121030.7|120930.7|81
1586492100000|2020-04-10 04:15:00|121087.5|120987.5|121082|120982|121087.5|120987.5|121060|120960|26
1586492400000|2020-04-10 04:20:00|121080|120980|121083.5|120983.5|121090|120990|121067|120967|36
1586492700000|2020-04-10 04:25:00|121081.5|120981.5|121063|120963|121081.5|120981.5|121034|120934|118
1586493000000|2020-04-10 04:30:00|121060|120960|121063|120963|121066.5|120966.5|121049|120949|94
1586493300000|2020-04-10 04:35:00|121060.5|120960.5|121065.5|120965.5|121072|120972|121046|120946|98
1586493600000|2020-04-10 04:40:00|121068|120968|121012.5|120912.5|121068|120968|121001|120901|107
1586493900000|2020-04-10 04:45:00|121015.5|120915.5|121066|120966|121070.5|120970.5|120983|120883|84
1586494200000|2020-04-10 04:50:00|121062.5|120962.5|121092.5|120992.5|121092.5|120992.5|121030.5|120930.5|76
1586494500000|2020-04-10 04:55:00|121098|120998|121059|120959|121106.4|121006.4|121051.5|120951.5|130
1586494800000|2020-04-10 05:00:00|121062|120962|121073|120973|121086|120986|121054.5|120954.5|101
1586495100000|2020-04-10 05:05:00|121079.5|120979.5|121038.5|120938.5|121081|120981|121025|120925|101
1586495400000|2020-04-10 05:10:00|121035.5|120935.5|121022|120922|121042|120942|121019.5|120919.5|85
1586495700000|2020-04-10 05:15:00|121023.5|120923.5|120965|120865|121035|120935|120959.5|120859.5|91
1586496000000|2020-04-10 05:20:00|120961.5|120861.5|120804|120704|120961.5|120861.5|120765|120665|258
1586496300000|2020-04-10 05:25:00|120806.9|120706.9|120855|120755|120895|120795|120803.5|120703.5|210
1586496600000|2020-04-10 05:30:00|120860|120760|120865.1|120765.1|120865.5|120765.5|120801|120701|161
1586496900000|2020-04-10 05:35:00|120865|120765|120827|120727|120879.5|120779.5|120826|120726|98
1586497200000|2020-04-10 05:40:00|120831.5|120731.5|120900.1|120800.1|120900.1|120800.1|120824.5|120724.5|89
1586497500000|2020-04-10 05:45:00|120900|120800|120897.5|120797.5|120954|120854|120885|120785|112
1586497800000|2020-04-10 05:50:00|120890|120790|120940|120840|120945.5|120845.5|120880|120780|74
1586498100000|2020-04-10 05:55:00|120936.2|120836.2|120925|120825|120950|120850|120910|120810|57
1586498400000|2020-04-10 06:00:00|120915.5|120815.5|120865|120765|120925|120825|120865|120765|79
1586498700000|2020-04-10 06:05:00|120860|120760|120790|120690|120880|120780|120780|120680|81
1586499000000|2020-04-10 06:10:00|120785|120685|120760|120660|120785|120685|120695|120595|133
1586499300000|2020-04-10 06:15:00|120761.8|120661.8|120784|120684|120789.5|120689.5|120760|120660|73
1586499600000|2020-04-10 06:20:00|120785|120685|120694.6|120594.6|120785|120685|120680.2|120580.2|139
1586499900000|2020-04-10 06:25:00|120695.1|120595.1|120838.3|120738.3|120838.3|120738.3|120693.1|120593.1|209
1586500200000|2020-04-10 06:30:00|120836.8|120736.8|120924|120724|120943.5|120767.8|120833.3|120715|39
1586500500000|2020-04-10 06:35:00|120923.5|120723.5|120872.5|120772.5|120953|120792.5|120866.8|120717|40
1586500800000|2020-04-10 06:40:00|120893|120793|121011.5|120811.5|121025.5|120839|120893|120793|46
1586501100000|2020-04-10 06:45:00|120992.5|120792.5|121005|120805|121011.5|120814.5|120913.5|120772|14
1586501400000|2020-04-10 06:50:00|121004.5|120804.5|121005|120805|121027.5|120888.5|120960.5|120771|38
1586501700000|2020-04-10 06:55:00|120963|120863|120926|120826|120963|120863|120915.5|120815.5|14
1586502000000|2020-04-10 07:00:00|120923|120823|120956|120856|121005|120857.5|120923|120805|9
1586502300000|2020-04-10 07:05:00|120954.5|120854.5|121059|120859|121066.5|120888|120946.5|120846.5|61
1586502600000|2020-04-10 07:10:00|121060.5|120860.5|121042|120842|121060.5|120860.5|121042|120842|7
1586502900000|2020-04-10 07:15:00|121031|120831|121039|120839|121039.5|120839.5|121031|120831|4
1586503500000|2020-04-10 07:25:00|121035.5|120835.5|121028|120828|121035.5|120835.5|121028|120828|4
1586503800000|2020-04-10 07:30:00|121028|120828|121080|120858|121133|120868|121010|120808|87
1586504100000|2020-04-10 07:35:00|121045|120860|121009|120799|121045|120860|120994|120724|26
1586504400000|2020-04-10 07:40:00|121030|120808|121025|120803|121033|120818|121025|120803|6
1586505600000|2020-04-10 08:00:00|121072|120820|121072|120820|121072|120820|121072|120820|1
1586505900000|2020-04-10 08:05:00|121076|120826|121238|120864|121239|120865|121068|120826|41
1586506200000|2020-04-10 08:10:00|121238|120864|121256|120882|121318|120944|121148|120774|26
1586507400000|2020-04-10 08:30:00|121256|120882|121241|120867|121256|120882|121241|120867|2
1586507700000|2020-04-10 08:35:00|121291|120917|121195|120913|121291|120917|121195|120888|10
1586508000000|2020-04-10 08:40:00|121190|120908|121190|120818|121257|120929|121186|120812|23
1586508300000|2020-04-10 08:45:00|121218|120880|121170|120808|121296|120956|121170|120805|39
1586508600000|2020-04-10 08:50:00|121176|120812|121175|120813|121176|120813|121175|120812|2
1586508900000|2020-04-10 08:55:00|121177|120815|121175|120813|121177|120815|121175|120813|2
1586526300000|2020-04-10 13:45:00||120903||120903||120903||120903|1
1586526600000|2020-04-10 13:50:00|121210|120890|121190|120956|121280|120990|121190|120890|12
1586526900000|2020-04-10 13:55:00|121155|120875|121141|120899|121190|120900|121140|120875|16
1586531700000|2020-04-10 15:15:00|121225|121025|121225|121025|121225|121025|121225|121025|1
1586532000000|2020-04-10 15:20:00|121275|121075|121275|121075|121275|121075|121275|121075|1
1586535000000|2020-04-10 16:10:00|121225|121025|121225|121025|121225|121025|121225|121025|1
1586546400000|2020-04-10 19:20:00|121274|120947|121296|120936|121296|120949|121274|120936|35
1586546700000|2020-04-10 19:25:00|121297|120935|121305|120934|121305|120935|121297|120934|11
1586739600000|2020-04-13 01:00:00|121940|121840|122006|121906|122012|121912|121935|121835|119
1586739900000|2020-04-13 01:05:00|122008|121908|122020|121920|122077.5|121977.5|122002.1|121902.1|208
1586740200000|2020-04-13 01:10:00|122020.5|121920.5|121974.9|121874.9|122027|121927|121969|121869|85
1586740500000|2020-04-13 01:15:00|121973|121873|121851.5|121751.5|121973|121873|121840.5|121740.5|209
1586740800000|2020-04-13 01:20:00|121849|121749|121886.5|121786.5|121896|121796|121828.8|121728.8|206
1586741100000|2020-04-13 01:25:00|121888|121788|121947|121847|121965.5|121865.5|121887.4|121787.4|167
1586741400000|2020-04-13 01:30:00|121950.5|121850.5|121921|121821|121975.8|121875.8|121908|121808|143
1586741700000|2020-04-13 01:35:00|121920|121820|121871.6|121771.6|121930|121830|121858.9|121758.9|146
1586742000000|2020-04-13 01:40:00|121871.1|121771.1|121837|121737|121872.4|121772.4|121821|121721|161
1586742300000|2020-04-13 01:45:00|121836.5|121736.5|121829.5|121729.5|121850.5|121750.5|121807.1|121707.1|183
1586742600000|2020-04-13 01:50:00|121831.5|121731.5|121823.5|121723.5|121869|121769|121823|121723|90
1586742900000|2020-04-13 01:55:00|121824|121724|121851.5|121751.5|121856.2|121756.2|121810.5|121710.5|72
1586743200000|2020-04-13 02:00:00|121850|121750|121836|121736|121860.5|121760.5|121835|121735|88
1586743500000|2020-04-13 02:05:00|121834.5|121734.5|121880|121780|121880|121780|121825.5|121725.5|155
1586743800000|2020-04-13 02:10:00|121881.5|121781.5|121841.5|121741.5|121883.5|121783.5|121830.5|121730.5|164
1586744100000|2020-04-13 02:15:00|121841|121741|121791.5|121691.5|121871.5|121771.5|121784.5|121684.5|198
1586744400000|2020-04-13 02:20:00|121790.5|121690.5|121775|121675|121821|121721|121764.5|121664.5|138
1586744700000|2020-04-13 02:25:00|121776.5|121676.5|121748|121648|121783.5|121683.5|121746.5|121646.5|126
1586745000000|2020-04-13 02:30:00|121747.5|121647.5|121749.5|121649.5|121765.5|121665.5|121724.5|121624.5|116
1586745300000|2020-04-13 02:35:00|121751|121651|121718|121618|121757.5|121657.5|121696.5|121596.5|136
1586745600000|2020-04-13 02:40:00|121721|121621|121791|121691|121795.5|121695.5|121720.5|121620.5|119
1586745900000|2020-04-13 02:45:00|121787.7|121687.7|121911.5|121811.5|121941|121841|121781.5|121681.5|208
1586746200000|2020-04-13 02:50:00|121913.5|121813.5|121871|121771|121913.5|121813.5|121859.5|121759.5|172
1586746500000|2020-04-13 02:55:00|121873.5|121773.5|121810.5|121710.5|121887.5|121787.5|121803.3|121703.3|146
1586746800000|2020-04-13 03:00:00|121810.8|121710.8|121782|121682|121810.8|121710.8|121770|121670|141
1586747100000|2020-04-13 03:05:00|121782.5|121682.5|121814.5|121714.5|121831.5|121731.5|121765.5|121665.5|131
1586747400000|2020-04-13 03:10:00|121820|121720|121832.5|121732.5|121854.5|121754.5|121814.5|121714.5|74
1586747700000|2020-04-13 03:15:00|121832|121732|121868.5|121768.5|121873|121773|121829.5|121729.5|44
1586748000000|2020-04-13 03:20:00|121864|121764|121859.5|121759.5|121870|121770|121835.5|121735.5|66
1586748300000|2020-04-13 03:25:00|121857|121757|121827.5|121727.5|121866|121766|121827.5|121727.5|55
1586748600000|2020-04-13 03:30:00|121828.5|121728.5|121841|121741|121842.5|121742.5|121822.5|121722.5|68
1586748900000|2020-04-13 03:35:00|121844.5|121744.5|121832.5|121732.5|121851|121751|121832.5|121732.5|49
1586749200000|2020-04-13 03:40:00|121834.5|121734.5|121860|121760|121894|121794|121832.5|121732.5|101
1586749500000|2020-04-13 03:45:00|121858.5|121758.5|121834|121734|121858.5|121758.5|121819|121719|84
1586749800000|2020-04-13 03:50:00|121838|121738|121849|121749|121888.5|121788.5|121833|121733|98
1586750100000|2020-04-13 03:55:00|121852|121752|121819|121719|121867|121767|121812|121712|78
1586750400000|2020-04-13 04:00:00|121819.5|121719.5|121868.5|121768.5|121885.5|121785.5|121819|121719|98
1586750700000|2020-04-13 04:05:00|121865|121765|121850|121750|121865|121765|121829.5|121729.5|93
1586751000000|2020-04-13 04:10:00|121838.5|121738.5|121858|121758|121862|121762|121822|121722|121
1586751300000|2020-04-13 04:15:00|121860|121760|121908|121808|121908|121808|121850|121750|86
1586751600000|2020-04-13 04:20:00|121906.5|121806.5|121900|121800|121906.5|121806.5|121883|121783|40
1586751900000|2020-04-13 04:25:00|121901.5|121801.5|121895|121795|121906.5|121806.5|121875|121775|81
1586752200000|2020-04-13 04:30:00|121900|121800|121900|121800|121908.8|121808.8|121890|121790|56
1586752500000|2020-04-13 04:35:00|121901|121801|121890|121790|121905.8|121805.8|121889|121789|65
1586752800000|2020-04-13 04:40:00|121899.6|121799.6|121898|121798|121904.5|121804.5|121869|121769|100
1586753100000|2020-04-13 04:45:00|121899|121799|121966.5|121866.5|121966.5|121866.5|121897|121797|112
1586753400000|2020-04-13 04:50:00|121966|121866|121946.1|121846.1|121992.5|121892.5|121945.3|121845.3|91
1586753700000|2020-04-13 04:55:00|121948|121848|121934.5|121834.5|121955|121855|121910|121810|123
1586754000000|2020-04-13 05:00:00|121935|121835|121900|121800|121940|121840|121900|121800|96
1586754300000|2020-04-13 05:05:00|121880|121780|121860|121760|121896|121796|121836.3|121736.3|200
1586754600000|2020-04-13 05:10:00|121865|121765|121845|121745|121878.5|121778.5|121839|121739|114
1586754900000|2020-04-13 05:15:00|121825|121725|121854|121754|121862|121762|121815|121715|110
1586755200000|2020-04-13 05:20:00|121853|121753|121894.5|121794.5|121904|121804|121849|121749|117
1586755500000|2020-04-13 05:25:00|121895|121795|121837|121737|121910|121810|121825.5|121725.5|115
1586755800000|2020-04-13 05:30:00|121851.5|121751.5|121864|121764|121902.5|121802.5|121849|121749|136
1586756100000|2020-04-13 05:35:00|121862.5|121762.5|121926.5|121826.5|121964.5|121864.5|121846.5|121746.5|122
1586756400000|2020-04-13 05:40:00|121928|121828|121877.5|121777.5|121948.5|121848.5|121866|121766|118
1586756700000|2020-04-13 05:45:00|121877|121777|121805|121705|121877.5|121777.5|121805|121705|161
1586757000000|2020-04-13 05:50:00|121803.1|121703.1|121830.5|121730.5|121830.5|121730.5|121758.5|121658.5|168
1586757300000|2020-04-13 05:55:00|121831|121731|121781|121681|121831|121731|121762.5|121662.5|176
1586757600000|2020-04-13 06:00:00|121781.5|121681.5|121701|121601|121836.5|121736.5|121699|121599|189
1586757900000|2020-04-13 06:05:00|121703.5|121603.5|121701.5|121601.5|121733|121633|121646.5|121546.5|271
1586758200000|2020-04-13 06:10:00|121702.5|121602.5|121749.5|121649.5|121774|121674|121702.5|121602.5|181
1586758500000|2020-04-13 06:15:00|121748|121648|121721.5|121621.5|121748|121648|121718|121618|117
1586758800000|2020-04-13 06:20:00|121723|121623|121694.4|121594.4|121735|121635|121687.6|121587.6|75
1586759100000|2020-04-13 06:25:00|121693.9|121593.9|121706.8|121606.8|121753.5|121653.5|121692|121592|170
1586759400000|2020-04-13 06:30:00|121708.3|121608.3|121743|121543|121748|121641|121666.5|121524.5|99
1586759700000|2020-04-13 06:35:00|121740.5|121540.5|121639|121539|121745|121578.5|121634.5|121448|95
1586760000000|2020-04-13 06:40:00|121698|121498|121704.5|121504.5|121726.8|121539|121639|121491.5|48
1586760300000|2020-04-13 06:45:00|121706|121506|121600|121500|121712.3|121551|121565.5|121465.5|92
1586760600000|2020-04-13 06:50:00|121589|121489|121657.5|121457.5|121657.5|121507|121583|121448.5|32
1586760900000|2020-04-13 06:55:00|121660|121460|121655|121455|121709.5|121509.5|121655|121455|27
1586761200000|2020-04-13 07:00:00|121655.5|121455.5|121676.5|121576.5|121679.6|121579.6|121624.5|121455.5|36
1586761500000|2020-04-13 07:05:00|121675|121575|121668.5|121568.5|121677.5|121577.5|121668.5|121568.5|11
1586761800000|2020-04-13 07:10:00|121663|121563|121686|121486|121702|121563|121651.5|121483.5|25
1586762100000|2020-04-13 07:15:00|121674|121474|121568|121468|121674|121508|121568|121468|18
1586762400000|2020-04-13 07:20:00|121563|121463|121550|121350|121570|121470|121545|121345|29
1586762700000|2020-04-13 07:25:00|121551|121351|121508|121308|121551|121351|121502|121302|91
1586763000000|2020-04-13 07:30:00|121481.4|121281.4|121457.8|121257.8|121495|121295|121430|121230|26
1586763300000|2020-04-13 07:35:00|121457.5|121257.5|121500|121300|121500|121300|121435|121235|33
1586763600000|2020-04-13 07:40:00|121510|121310|121585|121385|121611.4|121411.4|121470|121270|33
1586763900000|2020-04-13 07:45:00|121580|121380|121610|121410|121628|121428|121580|121380|25
1586764200000|2020-04-13 07:50:00|121625|121425|121678|121478|121678|121478|121620|121420|7
1586764500000|2020-04-13 07:55:00|121675|121475|121635|121435|121675|121475|121635|121435|6
1586764800000|2020-04-13 08:00:00|121620|121420|121655|121455|121655|121455|121605|121405|7
1586765100000|2020-04-13 08:05:00|121630|121430|121650|121450|121650|121450|121630|121430|2
1586766000000|2020-04-13 08:20:00|121675|121475|121662.5|121462.5|121675|121475|121662.5|121462.5|2
1586766300000|2020-04-13 08:25:00|121675|121475|121665|121465|121675|121475|121650|121450|8
1586766600000|2020-04-13 08:30:00|121642.5|121442.5|121709|121509|121709|121575|121642.5|121442.5|7
1586766900000|2020-04-13 08:35:00|121805|121605|121738.4|121538.4|121805|121605|121738.4|121538.4|9
1586768400000|2020-04-13 09:00:00|121660|121460|121660|121460|121660|121460|121660|121460|1
1586769600000|2020-04-13 09:20:00|121685|121485|121685|121485|121685|121485|121685|121485|1
1586770500000|2020-04-13 09:35:00|121650|121450|121665|121465|121665|121465|121650|121450|3
1586770800000|2020-04-13 09:40:00|121695|121495|121695|121495|121695|121495|121695|121495|1
1586771100000|2020-04-13 09:45:00|121685|121485|121685|121485|121685|121485|121685|121485|1
1586772600000|2020-04-13 10:10:00|121646|121446|121644.5|121444.5|121646|121446|121644.5|121444.5|4
1586772900000|2020-04-13 10:15:00|121672|121472|121711|121509|121757|121525|121672|121472|37
1586773200000|2020-04-13 10:20:00|121710|121510|121675|121475|121730|121510|121675|121470|14
1586773500000|2020-04-13 10:25:00|121655|121455|121755|121555|121755|121555|121645|121445|31
1586779200000|2020-04-13 12:00:00|121625|121425|121615|121415|121630|121430|121615|121415|6
1586779500000|2020-04-13 12:05:00|121665|121465|121665|121465|121665|121465|121665|121465|1
1586780100000|2020-04-13 12:15:00|121560|121319|121555|121315|121615|121415|121555|121315|11
1586780400000|2020-04-13 12:20:00|121580|121314|121580|121380|121580|121380|121565|121295|29
1586780700000|2020-04-13 12:25:00|121575|121375|121575|121375|121575|121375|121575|121375|1
1586781000000|2020-04-13 12:30:00|121545|121345|121555|121355|121555|121355|121520|121320|3
1586781300000|2020-04-13 12:35:00|121585|121385|121585|121385|121585|121385|121585|121385|1
1586782500000|2020-04-13 12:55:00|121595|121395|121595|121395|121595|121395|121595|121395|1
1586784600000|2020-04-13 13:30:00|121585|121385|121585|121385|121585|121385|121585|121385|1
1586786100000|2020-04-13 13:55:00|121760|121560|121760|121560|121760|121560|121760|121560|1
1586786400000|2020-04-13 14:00:00|121765|121565|121765|121565|121765|121565|121765|121565|1
1586786700000|2020-04-13 14:05:00|121760|121560|121760|121560|121760|121560|121760|121560|1
1586787600000|2020-04-13 14:20:00|121790|121590|121790|121590|121790|121590|121790|121590|1
1586787900000|2020-04-13 14:25:00|121775|121575|121780|121580|121780|121580|121775|121575|2
1586788200000|2020-04-13 14:30:00|121785|121585|121785|121585|121785|121585|121785|121585|1
1586789100000|2020-04-13 14:45:00|121780|121580|121810|121610|121810|121610|121780|121580|4
1586789400000|2020-04-13 14:50:00|121820|121620|121815|121615|121820|121620|121810|121610|3
1586789700000|2020-04-13 14:55:00|121820|121620|121810|121610|121835|121635|121810|121610|5
1586790000000|2020-04-13 15:00:00|121795|121595|121830|121630|121840|121640|121790|121590|8
1586790300000|2020-04-13 15:05:00|121835|121635|121830|121630|121835|121635|121830|121630|2
1586790900000|2020-04-13 15:15:00|121810|121610|121815|121615|121815|121615|121810|121610|2
1586791200000|2020-04-13 15:20:00|121810|121610|121820|121620|121820|121620|121810|121610|3
1586791500000|2020-04-13 15:25:00|121830|121630|121765|121565|121830|121630|121765|121565|5
1586791800000|2020-04-13 15:30:00|121775|121575|121800|121600|121805|121605|121775|121575|7
1586792400000|2020-04-13 15:40:00|121795|121595|121795|121595|121795|121595|121795|121595|1
1586793300000|2020-04-13 15:55:00|121765|121565|121765|121565|121785|121585|121760|121560|8
1586793600000|2020-04-13 16:00:00|121770|121570|121760|121560|121770|121570|121760|121560|2
1586794800000|2020-04-13 16:20:00|121675|121475|121715|121515|121715|121515|121670|121470|16
1586795400000|2020-04-13 16:30:00|121725|121525|121740|121540|121760|121560|121725|121525|3
1586796000000|2020-04-13 16:40:00|121750|121550|121755|121555|121755|121555|121750|121550|2
1586796300000|2020-04-13 16:45:00|121745|121545|121745|121545|121745|121545|121745|121545|1
1586796600000|2020-04-13 16:50:00|121755|121555|121740|121540|121755|121555|121740|121540|2
1586796900000|2020-04-13 16:55:00|121745|121545|121745|121545|121760|121560|121730|121530|10
1586797200000|2020-04-13 17:00:00|121740|121540|121740|121540|121740|121540|121740|121540|1
1586797500000|2020-04-13 17:05:00|121740.5|121540.5|121740|121540|121740.5|121540.5|121740|121540|2
1586797800000|2020-04-13 17:10:00|121742|121542|121775|121575|121775|121575|121742|121542|3
1586798100000|2020-04-13 17:15:00|121784|121584|121784|121584|121784|121584|121784|121584|1
1586798400000|2020-04-13 17:20:00|121805|121605|121810|121610|121810|121610|121805|121605|3
1586799300000|2020-04-13 17:35:00|121805|121605|121800|121600|121805|121605|121795|121595|5
1586799600000|2020-04-13 17:40:00|121795|121595|121795|121595|121795|121595|121795|121595|1
1586800200000|2020-04-13 17:50:00|121765|121565|121765|121565|121765|121565|121760|121560|3
1586800500000|2020-04-13 17:55:00|121730|121530|121730|121530|121730|121530|121730|121530|1
1586801400000|2020-04-13 18:10:00|121765|121565|121765|121565|121765|121565|121765|121565|1
1586803200000|2020-04-13 18:40:00|121755|121555|121750|121550|121755|121555|121750|121550|5
1586803800000|2020-04-13 18:50:00|121700|121500|121700|121500|121700|121500|121700|121500|1
1586804100000|2020-04-13 18:55:00|121703|121503|121618.5|121418.5|121705|121505|121618.5|121418.5|9
1586804400000|2020-04-13 19:00:00|121595|121395|121610|121410|121615|121415|121595|121395|9
1586805900000|2020-04-13 19:25:00|121605|121405|121605|121405|121605|121405|121605|121405|1
1586807100000|2020-04-13 19:45:00|121510|121310|121520|121290|121520|121310|121465|121265|8
1586807400000|2020-04-13 19:50:00|121597|121288|121638|121270|121638|121288|121597|121270|56
1586807700000|2020-04-13 19:55:00|121639|121272|121495|121295|121646|121295|121485|121232|13
1586826000000|2020-04-14 01:00:00|121759|121559|121790|121590|121792|121626|121678.5|121478.5|83
1586826300000|2020-04-14 01:05:00|121788.5|121588.5|121731.5|121531.5|121792.5|121592.5|121719.5|121519.5|62
1586826600000|2020-04-14 01:10:00|121731|121531|121740|121540|121751.4|121648|121660|121475|124
1586826900000|2020-04-14 01:15:00|121737|121537|121782.5|121582.5|121792|121592|121737|121537|85
1586827200000|2020-04-14 01:20:00|121781.5|121581.5|121685.5|121585.5|121783.5|121592|121644|121483.5|96
1586827500000|2020-04-14 01:25:00|121686.5|121586.5|121707|121607|121736|121636|121686.5|121586.5|127
1586827800000|2020-04-14 01:30:00|121708.5|121608.5|121609.7|121509.7|121724|121624|121585.5|121485.5|236
1586828100000|2020-04-14 01:35:00|121608|121508|121663.5|121563.5|121674|121574|121593.5|121493.5|171
1586828400000|2020-04-14 01:40:00|121663|121563|121615.5|121515.5|121679|121579|121615.5|121515.5|105
1586828700000|2020-04-14 01:45:00|121606|121506|121581.5|121481.5|121619.7|121519.7|121566.5|121466.5|198
1586829000000|2020-04-14 01:50:00|121586|121486|121623.5|121523.5|121677.9|121577.9|121573.5|121473.5|190
1586829300000|2020-04-14 01:55:00|121620|121520|121609|121509|121630|121530|121555|121455|180
1586829600000|2020-04-14 02:00:00|121610|121510|121599|121499|121615|121515|121553.8|121453.8|227
1586829900000|2020-04-14 02:05:00|121600|121500|121635|121535|121645|121545|121600|121500|154
1586830200000|2020-04-14 02:10:00|121643.5|121543.5|121575|121475|121659|121559|121575|121475|91
1586830500000|2020-04-14 02:15:00|121572|121472|121611.5|121511.5|121620.5|121520.5|121572|121472|77
1586830800000|2020-04-14 02:20:00|121608.5|121508.5|121639|121539|121639|121539|121603.5|121503.5|123
1586831100000|2020-04-14 02:25:00|121634.5|121534.5|121580|121480|121643.4|121543.4|121564|121464|146
1586831400000|2020-04-14 02:30:00|121580.1|121480.1|121556.2|121456.2|121590|121490|121535|121435|89
1586831700000|2020-04-14 02:35:00|121555.2|121455.2|121495|121395|121573|121473|121495|121395|111
1586832000000|2020-04-14 02:40:00|121500|121400|121506|121406|121515|121415|121435.5|121335.5|165
1586832300000|2020-04-14 02:45:00|121505|121405|121507.5|121407.5|121517.4|121417.4|121479.5|121379.5|104
1586832600000|2020-04-14 02:50:00|121500|121400|121495|121395|121520.5|121420.5|121485.5|121385.5|73
1586832900000|2020-04-14 02:55:00|121479.5|121379.5|121311|121211|121491|121391|121311|121211|200
1586833200000|2020-04-14 03:00:00|121309.5|121209.5|121398|121298|121420|121320|121299|121199|168
1586833500000|2020-04-14 03:05:00|121396.5|121296.5|121454|121354|121469|121369|121391.5|121291.5|82
1586833800000|2020-04-14 03:10:00|121452|121352|121498|121398|121498|121398|121448.5|121348.5|68
1586834100000|2020-04-14 03:15:00|121500|121400|121490|121390|121500|121400|121454.2|121354.2|48
1586834400000|2020-04-14 03:20:00|121485|121385|121530.5|121430.5|121538.8|121438.8|121470|121370|64
1586834700000|2020-04-14 03:25:00|121535|121435|121480|121380|121555|121455|121480|121380|62
1586835000000|2020-04-14 03:30:00|121475|121375|121495|121395|121515.1|121415.1|121460|121360|82
1586835300000|2020-04-14 03:35:00|121500|121400|121530|121430|121544.5|121444.5|121495|121395|44
1586835600000|2020-04-14 03:40:00|121525|121425|121520|121420|121530|121430|121495|121395|37
1586835900000|2020-04-14 03:45:00|121515|121415|121505|121405|121515|121415|121495|121395|39
1586836200000|2020-04-14 03:50:00|121506|121406|121500|121400|121517.5|121417.5|121490|121390|36
1586836500000|2020-04-14 03:55:00|121495|121395|121460|121360|121498.8|121398.8|121460|121360|45
1586836800000|2020-04-14 04:00:00|121457.5|121357.5|121470|121370|121478.8|121378.8|121450|121350|31
1586837100000|2020-04-14 04:05:00|121475|121375|121475|121375|121490|121390|121470|121370|13
1586837400000|2020-04-14 04:10:00|121470|121370|121455|121355|121475|121375|121426.4|121326.4|46
1586837700000|2020-04-14 04:15:00|121450|121350|121440|121340|121450.1|121350.1|121410|121310|42
1586838000000|2020-04-14 04:20:00|121445|121345|121455|121355|121455|121355|121410|121310|38
1586838300000|2020-04-14 04:25:00|121460|121360|121455|121355|121467.5|121367.5|121455|121355|7
1586838600000|2020-04-14 04:30:00|121440.4|121340.4|121470|121370|121475|121375|121440.4|121340.4|8
1586838900000|2020-04-14 04:35:00|121469.5|121369.5|121470|121370|121470|121370|121455|121355|6
1586839200000|2020-04-14 04:40:00|121465|121365|121520|121420|121520|121420|121465|121365|18
1586839500000|2020-04-14 04:45:00|121535|121435|121495|121395|121535|121435|121485|121385|50
1586839800000|2020-04-14 04:50:00|121505|121405|121485|121385|121505|121405|121470.4|121370.4|18
1586840100000|2020-04-14 04:55:00|121475|121375|121475|121375|121510|121410|121470|121370|26
1586840400000|2020-04-14 05:00:00|121485|121385|121600|121500|121603.1|121503.1|121485|121385|134
1586840700000|2020-04-14 05:05:00|121613|121513|121618.8|121518.8|121650.2|121550.2|121585|121485|150
1586841000000|2020-04-14 05:10:00|121617.4|121517.4|121560|121460|121617.4|121517.4|121530|121430|43
1586841300000|2020-04-14 05:15:00|121552.5|121452.5|121538.5|121438.5|121553.4|121453.4|121519.5|121419.5|50
1586841600000|2020-04-14 05:20:00|121537.5|121437.5|121562.5|121462.5|121566.5|121466.5|121533.5|121433.5|67
1586841900000|2020-04-14 05:25:00|121559.5|121459.5|121548.3|121448.3|121562.5|121462.5|121512|121412|123
1586842200000|2020-04-14 05:30:00|121549.4|121449.4|121520|121420|121555|121455|121496.4|121396.4|82
1586842500000|2020-04-14 05:35:00|121541.5|121441.5|121540|121440|121547.4|121447.4|121524.5|121424.5|70
1586842800000|2020-04-14 05:40:00|121544|121444|121525|121425|121544.5|121444.5|121471|121371|65
1586843100000|2020-04-14 05:45:00|121520|121420|121520|121420|121555|121455|121515|121415|48
1586843400000|2020-04-14 05:50:00|121530|121430|121570|121470|121570|121470|121520|121420|93
1586843700000|2020-04-14 05:55:00|121580|121480|121640|121540|121649.5|121549.5|121575|121475|120
1586844000000|2020-04-14 06:00:00|121638.5|121538.5|121646|121546|121646|121546|121605|121505|99
1586844300000|2020-04-14 06:05:00|121640|121540|121697.5|121597.5|121697.5|121597.5|121590|121490|124
1586844600000|2020-04-14 06:10:00|121705|121605|121640|121540|121705|121605|121615|121515|95
1586844900000|2020-04-14 06:15:00|121635|121535|121637|121537|121675|121575|121615|121515|109
1586845200000|2020-04-14 06:20:00|121637.5|121537.5|121669.5|121569.5|121678.5|121578.5|121635|121535|106
1586845500000|2020-04-14 06:25:00|121670|121570|121646.8|121546.8|121691.5|121591.5|121620.8|121520.8|158
1586845800000|2020-04-14 06:30:00|121648.8|121548.8|121614.5|121514.5|121667.1|121567.1|121609|121509|122
1586846100000|2020-04-14 06:35:00|121615|121515|121610|121510|121652.5|121552.5|121595|121495|42
1586846400000|2020-04-14 06:40:00|121610.5|121510.5|121634|121534|121637.8|121537.8|121610.5|121510.5|29
1586846700000|2020-04-14 06:45:00|121633.5|121533.5|121587|121487|121633.5|121533.5|121584|121484|19
1586847000000|2020-04-14 06:50:00|121589.5|121489.5|121604.5|121504.5|121607|121507|121589.3|121489.3|52
1586847300000|2020-04-14 06:55:00|121607|121507|121559.5|121459.5|121632.5|121532.5|121559|121459|39
1586847600000|2020-04-14 07:00:00|121560|121460|121538.5|121438.5|121570.3|121470.3|121538.5|121438.5|104
1586847900000|2020-04-14 07:05:00|121540|121440|121506.5|121406.5|121549|121449|121480.5|121380.5|107
1586848200000|2020-04-14 07:10:00|121501.5|121401.5|121529.5|121429.5|121530.5|121430.5|121494|121394|48
1586848500000|2020-04-14 07:15:00|121530.5|121430.5|121533.5|121433.5|121614.5|121457.5|121530.5|121414.5|66
1586848800000|2020-04-14 07:20:00|121533|121433|121528.5|121428.5|121543.5|121443.5|121521|121421|31
1586849100000|2020-04-14 07:25:00|121527.5|121427.5|121541.5|121341.5|121552|121427.5|121473.5|121322.5|65
1586849400000|2020-04-14 07:30:00|121529|121329|121538|121338|121544|121344|121514|121314|32
1586849700000|2020-04-14 07:35:00|121539|121339|121526|121326|121546|121346|121463|121263|53
1586850000000|2020-04-14 07:40:00|121527|121327|121534|121334|121560|121360|121527|121327|52
1586850300000|2020-04-14 07:45:00|121528.5|121328.5|121462.5|121262.5|121528.5|121328.5|121437|121237|69
1586850600000|2020-04-14 07:50:00|121461.5|121261.5|121433.5|121233.5|121486.5|121286.5|121408|121208|56
1586850900000|2020-04-14 07:55:00|121434|121234|121394|121194|121434|121234|121350|121150|18
1586851200000|2020-04-14 08:00:00|121438|121238|121380|121180|121509|121309|121350|121150|86
1586851500000|2020-04-14 08:05:00|121380|121180|121358|121158|121392|121186|121330|121126|73
1586851800000|2020-04-14 08:10:00|121357|121157|121382|121182|121418|121218|121356|121156|68
1586852100000|2020-04-14 08:15:00|121390|121190|121440|121240|121446.1|121246.1|121381.6|121181.6|32
1586852400000|2020-04-14 08:20:00|121445|121245|121440|121240|121491|121291|121430|121230|17
1586852700000|2020-04-14 08:25:00|121450|121250|121515|121315|121589.4|121395|121420|121250|26
1586853000000|2020-04-14 08:30:00|121520|121320|121503|121303|121563.5|121419.9|121471.9|121303|45
1586853300000|2020-04-14 08:35:00|121511.9|121311.9|121491.9|121291.9|121519.4|121319.4|121491.9|121291.9|25
1586853600000|2020-04-14 08:40:00|121476.9|121276.9|121506.9|121306.9|121506.9|121351.9|121386.9|121251.9|48
1586853900000|2020-04-14 08:45:00|121441.9|121341.9|121441.9|121341.9|121506.9|121346.9|121436.9|121306.9|5
1586854200000|2020-04-14 08:50:00|121491.9|121291.9|121596.9|121396.9|121616.9|121416.9|121486.9|121291.9|77
1586854500000|2020-04-14 08:55:00|121626.9|121426.9|121521.9|121421.9|121627|121446.9|121506.9|121366.9|45
1586854800000|2020-04-14 09:00:00|121571.9|121371.9|121586.9|121386.9|121587|121441.9|121516.9|121366.9|37
1586855100000|2020-04-14 09:05:00|121576.9|121376.9|121606.9|121406.9|121611.9|121486.9|121526.9|121376.9|16
1586855400000|2020-04-14 09:10:00|121596.9|121396.9|121541.9|121441.9|121596.9|121466.9|121534.4|121396.9|13
1586855700000|2020-04-14 09:15:00|121531.9|121431.9|121530|121330|121550|121439.4|121485|121330|21
1586856000000|2020-04-14 09:20:00|121540|121340|121510|121310|121540|121340|121510|121310|3
1586856300000|2020-04-14 09:25:00|121510.1|121310.1|121510|121310|121510.1|121310.1|121510|121310|16
1586856600000|2020-04-14 09:30:00|121500|121300|121565|121365|121565|121365|121487.5|121287.5|10
1586856900000|2020-04-14 09:35:00|121555|121355|121495|121295|121565|121365|121465|121295|7
1586857200000|2020-04-14 09:40:00|121512.5|121312.5|121512.5|121312.5|121515|121315|121512.5|121312.5|3
1586857500000|2020-04-14 09:45:00|121515|121315|121500|121300|121515|121315|121500|121300|2
1586858100000|2020-04-14 09:55:00|121515|121315|121540|121340|121555|121355|121515|121315|5
1586858400000|2020-04-14 10:00:00|121535|121335|121515|121315|121535|121335|121475|121275|4
1586858700000|2020-04-14 10:05:00|121495|121295|121525|121325|121525|121325|121475|121275|11
1586859000000|2020-04-14 10:10:00|121540|121340|121505|121305|121540|121340|121480|121280|4
1586859300000|2020-04-14 10:15:00|121480|121280|121515|121315|121520|121320|121480|121280|4
1586859600000|2020-04-14 10:20:00|121548|121348|121526|121326|121576|121433|121487.5|121311|26
1586859900000|2020-04-14 10:25:00|121445|121345|121527.5|121327.5|121553|121353|121445|121325.5|18
1586860200000|2020-04-14 10:30:00|121528|121328|121536.5|121336.5|121547|121376|121467|121297|25
1586860500000|2020-04-14 10:35:00|121537|121337|121515|121315|121537|121337|121515|121315|8
1586860800000|2020-04-14 10:40:00|121518.5|121318.5|121507.5|121307.5|121518.5|121318.5|121505.5|121305.5|11
1586861100000|2020-04-14 10:45:00|121508.5|121308.5|121522|121322|121524.5|121324.5|121508.5|121308.5|10
1586861400000|2020-04-14 10:50:00|121521.5|121321.5|121520|121320|121521.5|121321.5|121520|121320|4
1586861700000|2020-04-14 10:55:00|121525|121325|121520|121320|121525|121325|121520|121320|2
1586862000000|2020-04-14 11:00:00|121505|121305|121510|121310|121510|121310|121505|121305|16
1586862300000|2020-04-14 11:05:00|121474|121274|121490|121280|121491|121291|121470|121270|17
1586862600000|2020-04-14 11:10:00|121492|121279|121460|121260|121494|121279|121460|121243|19
1586862900000|2020-04-14 11:15:00|121465|121265|121509|121309|121509|121309|121465|121265|2
1586863200000|2020-04-14 11:20:00|121520|121320|121510|121310|121530|121330|121510|121310|4
1586863500000|2020-04-14 11:25:00|121523.3|121323.3|121510|121310|121534|121334|121510|121310|6
1586864700000|2020-04-14 11:45:00|121518|121318|121500|121300|121518|121318|121500|121300|2
1586865000000|2020-04-14 11:50:00|121480|121280|121494.5|121294.5|121515|121315|121480|121280|21
1586865300000|2020-04-14 11:55:00|121494|121294|121491.5|121291.5|121495|121295|121491.5|121291.5|10
1586865600000|2020-04-14 12:00:00|121495|121295|121521.5|121321.5|121521.5|121321.5|121495|121295|17
1586865900000|2020-04-14 12:05:00|121548|121348|121560|121360|121565|121365|121480|121280|28
1586866200000|2020-04-14 12:10:00|121560.5|121360.5|121470.4|121270.4|121562.5|121362.5|121470.4|121270.4|10
1586866500000|2020-04-14 12:15:00|121560|121360|121465|121265|121575|121375|121465|121265|11
1586866800000|2020-04-14 12:20:00|121470.5|121270.5|121481.5|121281.5|121481.5|121281.5|121465|121265|17
1586867100000|2020-04-14 12:25:00|121482|121282|121555|121355|121577.5|121377.5|121482|121282|22
1586867400000|2020-04-14 12:30:00|121546.8|121346.8|121485|121285|121555.1|121355.1|121485|121285|16
1586867700000|2020-04-14 12:35:00|121475.5|121275.5|121518.5|121318.5|121519|121375.5|121437.5|121275.5|6
1586868000000|2020-04-14 12:40:00|121518|121318|121515|121315|121518|121318|121515|121315|6
1586868600000|2020-04-14 12:50:00|121519|121319|121500|121300|121519|121319|121493|121293|19
1586868900000|2020-04-14 12:55:00|121495|121295|121495|121295|121495|121295|121495|121295|1
1586869500000|2020-04-14 13:05:00|121520.1|121320.1|121615.5|121415.5|121636.3|121436.3|121512|121320.1|42
1586869800000|2020-04-14 13:10:00|121605|121405|121590.1|121390.1|121605|121405|121590.1|121390.1|2
1586870100000|2020-04-14 13:15:00|121565|121365|121550.1|121350.1|121570|121370|121550.1|121350.1|4
1586871000000|2020-04-14 13:30:00|121485|121385|121500|121300|121515.1|121385|121485|121300|3
1586871300000|2020-04-14 13:35:00|121495|121295|121485|121285|121495|121295|121485|121285|4
1586871600000|2020-04-14 13:40:00|121465.1|121265.1|121465.1|121265.1|121465.1|121265.1|121465.1|121265.1|1
1586871900000|2020-04-14 13:45:00|121470.1|121270.1|121395|121295|121470.1|121295|121387.5|121247.5|8
1586872200000|2020-04-14 13:50:00|121480.1|121280.1|121390|121290|121485|121315.1|121390|121265.1|8
1586872500000|2020-04-14 13:55:00|121470.1|121270.1|121395.1|121195.1|121470.1|121270.1|121395.1|121195.1|4
1586872800000|2020-04-14 14:00:00|121390.1|121190.1|121287.5|121187.5|121390.1|121232.5|121280.1|121125.1|22
1586873100000|2020-04-14 14:05:00|121295|121195|121290|121190|121310.1|121210.1|121285|121185|10
1586873400000|2020-04-14 14:10:00|121305.1|121205.1|121380.1|121180.1|121385.1|121210.1|121305.1|121160.1|8
1586873700000|2020-04-14 14:15:00|121375.1|121175.1|121335.1|121135.1|121375.1|121200|121296.5|121125.1|9
1586874000000|2020-04-14 14:20:00|121340.1|121140.1|121345|121145|121363.1|121165|121255|121128.8|20
1586874300000|2020-04-14 14:25:00|121266.5|121166.5|121350.1|121150.1|121350.1|121170.1|121266.5|121149.3|5
1586874600000|2020-04-14 14:30:00|121370|121170|121270|121170|121370|121170|121270|121120|3
1586874900000|2020-04-14 14:35:00|121255|121155|121272.5|121172.5|121339.3|121175|121255|121130.3|18
1586875200000|2020-04-14 14:40:00|121266.5|121166.5|121265|121165|121270|121170|121257.5|121157.5|5
1586875500000|2020-04-14 14:45:00|121260|121160|121290.1|121090.1|121295.1|121160|121260|121070.1|8
1586875800000|2020-04-14 14:50:00|121295.1|121095.1|121226.8|121126.8|121300.1|121142.8|121215|121090.1|9
1586876100000|2020-04-14 14:55:00|121231.9|121131.9|121276.8|121176.8|121276.8|121176.8|121231.9|121131.9|17
1586876400000|2020-04-14 15:00:00|121271.8|121171.8|121276.8|121176.8|121276.8|121176.8|121271.8|121171.8|4
1586876700000|2020-04-14 15:05:00|121347.8|121147.8|121376.1|121176.1|121378.6|121178.6|121347.8|121147.8|29
1586877000000|2020-04-14 15:10:00|121371.1|121171.1|121351.8|121251.8|121386.9|121251.8|121346.8|121161.9|9
1586877300000|2020-04-14 15:15:00|121381.1|121281.1|121446.8|121246.8|121446.8|121281.9|121341.8|121211.9|16
1586877600000|2020-04-14 15:20:00|121456.9|121256.9|121446.8|121246.8|121456.9|121266.8|121366.8|121241.9|4
1586877900000|2020-04-14 15:25:00|121371.9|121171.9|121446.8|121246.8|121456.8|121256.8|121371.9|121171.9|11
1586878200000|2020-04-14 15:30:00|121442.3|121242.3|121361.9|121261.9|121446.8|121271.9|121331.9|121203.5|13
1586878500000|2020-04-14 15:35:00|121371.9|121271.9|121371.9|121271.9|121446.8|121271.9|121371.9|121221.8|5
1586878800000|2020-04-14 15:40:00|121381.9|121281.9|121461.9|121261.9|121461.9|121315.5|121381.8|121246.9|16
1586879700000|2020-04-14 15:55:00|121391.8|121291.8|121371.9|121271.9|121446.8|121291.9|121320.3|121170.3|14
1586880000000|2020-04-14 16:00:00|121361.9|121261.9|121326.9|121226.9|121411.9|121261.9|121326.9|121181.8|7
1586880300000|2020-04-14 16:05:00|121346.9|121246.9|121351.8|121251.8|121364.4|121264.4|121346.8|121246.8|5
1586880900000|2020-04-14 16:15:00|121346.8|121246.8|121326.9|121226.9|121375|121246.8|121326.9|121175|6
1586881200000|2020-04-14 16:20:00|121316.9|121216.9|121326.8|121126.8|121336.9|121216.9|121316.9|121126.8|5
1586881500000|2020-04-14 16:25:00|121331.9|121131.9|121331.9|121131.9|121331.9|121131.9|121331.9|121131.9|1
1586881800000|2020-04-14 16:30:00|121332.1|121132.1|121337|121137|121337.1|121137.1|121332.1|121132.1|3
1586882700000|2020-04-14 16:45:00|121342|121142|121316.8|121216.8|121364.4|121216.8|121316.8|121142|6
1586883000000|2020-04-14 16:50:00|121347|121147|121352|121152|121377|121177|121347|121147|10
1586883600000|2020-04-14 17:00:00|121358.3|121158.3|121358.3|121158.3|121358.3|121158.3|121358.3|121158.3|1
1586884500000|2020-04-14 17:15:00|121358.2|121158.2|121338.3|121138.3|121358.2|121213.2|121313.2|121133.2|7
1586884800000|2020-04-14 17:20:00|121333.3|121133.3|121328.3|121128.3|121333.3|121133.3|121328.3|121128.3|2
1586886300000|2020-04-14 17:45:00|121323.3|121123.3|121338.3|121138.3|121338.3|121138.3|121323.3|121123.3|2
1586886600000|2020-04-14 17:50:00|121323.3|121123.3|121225.1|121125.1|121338.3|121143.2|121221|121111.3|6
1586886900000|2020-04-14 17:55:00|121225|121125|121314.9|121114.9|121314.9|121125|121225|121109.9|3
1586887200000|2020-04-14 18:00:00|121311.4|121111.4|121295.1|121095.1|121311.4|121111.4|121280.1|121080.1|7
1586887800000|2020-04-14 18:10:00|121300.1|121100.1|121305.1|121105.1|121305.1|121105.1|121300.1|121100.1|2
1586888100000|2020-04-14 18:15:00|121315|121115|121340.1|121140.1|121340.1|121164.9|121264.9|121108|9
1586888400000|2020-04-14 18:20:00|121335.1|121135.1|121314.9|121114.9|121335.1|121135.1|121314.9|121114.9|4
1586889600000|2020-04-14 18:40:00|121330|121130|121340.1|121140.1|121340.1|121140.1|121330|121130|2
1586890200000|2020-04-14 18:50:00|121330.1|121130.1|121345.1|121145.1|121350.1|121150.1|121330.1|121130.1|3
1586890500000|2020-04-14 18:55:00|121340.1|121140.1|121340.1|121140.1|121340.1|121140.1|121340.1|121140.1|1
1586890800000|2020-04-14 19:00:00|121341|121141|121351|121151|121351|121151|121341|121141|2
1586891100000|2020-04-14 19:05:00|121336|121136|121336|121136|121336|121136|121336|121136|1
1586891400000|2020-04-14 19:10:00|121346|121146|121318.3|121118.3|121346|121146|121318.2|121118.2|4
1586891700000|2020-04-14 19:15:00|121320.8|121120.8|121365|121165|121365|121165|121320.8|121120.8|2
1586893800000|2020-04-14 19:50:00|121272.5|121072.5|121272.5|121072.5|121272.5|121072.5|121262.5|121062.5|3
1586894100000|2020-04-14 19:55:00|121262.5|121062.5|121291.6|121091.6|121292.5|121092.5|121262.4|121062.4|7
1586912400000|2020-04-15 01:00:00|120995|120895|121015|120915|121026.2|120926.2|120956.6|120856.6|30
1586912700000|2020-04-15 01:05:00|121016|120916|121132|120932|121132|120969.5|121016|120916|50
1586913000000|2020-04-15 01:10:00|121125|120925|121045|120945|121125|120945|121035|120908|7
1586913300000|2020-04-15 01:15:00|121050|120950|121158|120958|121200|121000|121050|120931.5|21
1586913600000|2020-04-15 01:20:00|121152|120952|121105.5|121005.5|121155|121007.5|121105.5|120947|8
1586913900000|2020-04-15 01:25:00|121105|121005|121208|121008|121225|121078|121105|120958|41
1586914200000|2020-04-15 01:30:00|121198|120998|121336.5|121136.5|121361|121161|121175|120998|34
1586914500000|2020-04-15 01:35:00|121321.5|121121.5|121309.5|121109.5|121331.5|121131.5|121309.5|121109.5|13
1586914800000|2020-04-15 01:40:00|121304.5|121104.5|121341.5|121141.5|121416|121216|121263.5|121104.5|45
1586915100000|2020-04-15 01:45:00|121401.5|121201.5|121317.5|121217.5|121401.5|121217.5|121268|121068|29
1586915400000|2020-04-15 01:50:00|121317|121217|121258|121158|121343|121217|121248|121138|24
1586915700000|2020-04-15 01:55:00|121255|121155|121240.5|121140.5|121255|121155|121219|121119|13
1586916000000|2020-04-15 02:00:00|121242|121142|121312|121112|121335|121159|121230.5|121112|23
1586916600000|2020-04-15 02:10:00|121313.5|121113.5|121323|121123|121323|121141|121241|121109|7
1586916900000|2020-04-15 02:15:00|121322|121122|121275|121175|121322|121175|121270|121105|9
1586917200000|2020-04-15 02:20:00|121285|121185|121390|121190|121441.5|121244|121285|121185|36
1586917500000|2020-04-15 02:25:00|121389.5|121189.5|121365|121165|121389.5|121189.5|121355|121155|11
1586917800000|2020-04-15 02:30:00|121370|121170|121365|121165|121370|121170|121365|121165|2
1586918400000|2020-04-15 02:40:00|121360|121160|121300|121200|121360|121200|121285|121150|6
1586918700000|2020-04-15 02:45:00|121301.3|121201.3|121280.3|121180.3|121305|121205|121273.4|121173.4|21
1586919000000|2020-04-15 02:50:00|121280.8|121180.8|121280|121180|121280.8|121180.8|121274|121174|8
1586919300000|2020-04-15 02:55:00|121275.8|121175.8|121269|121169|121275.8|121175.8|121259|121159|13
1586919600000|2020-04-15 03:00:00|121271.8|121171.8|121260|121160|121275|121175|121259.5|121159.5|16
1586919900000|2020-04-15 03:05:00|121267.8|121167.8|121256.8|121156.8|121275.3|121175.3|121249.4|121149.4|29
1586920200000|2020-04-15 03:10:00|121265.5|121165.5|121220|121120|121308.5|121204.5|121220|121080|53
1586920500000|2020-04-15 03:15:00|121230|121130|121175|121075|121237.5|121137.5|121163.8|121063.8|20
1586920800000|2020-04-15 03:20:00|121144|121044|121089.2|120989.2|121159|121058.8|121079.3|120959|35
1586921100000|2020-04-15 03:25:00|121094.2|120994.2|121196|120996|121196|121042.9|121083|120983|25
1586921400000|2020-04-15 03:30:00|121195.5|120995.5|121176.5|120976.5|121196|120996|121176.5|120976.5|22
1586921700000|2020-04-15 03:35:00|121178.5|120978.5|121202|121002|121202|121002|121178.5|120978.5|2
1586922300000|2020-04-15 03:45:00|121215|121015|121215|121015|121215|121015|121190.2|120990.2|3
1586922600000|2020-04-15 03:50:00|121210|121010|121195|121095|121231.8|121095|121180.3|121010|6
1586922900000|2020-04-15 03:55:00|121198.8|121098.8|121260|121160|121273.3|121173.3|121195|121071|11
1586923200000|2020-04-15 04:00:00|121257.2|121157.2|121303.8|121103.8|121339.8|121161|121257.2|121101.8|22
1586923500000|2020-04-15 04:05:00|121342|121142|121342|121142|121342|121142|121342|121142|1
1586924100000|2020-04-15 04:15:00|121352|121152|121352|121152|121352|121152|121352|121152|1
1586924700000|2020-04-15 04:25:00|121362|121162|121362|121162|121362|121162|121362|121162|1
1586925000000|2020-04-15 04:30:00|121365|121165|121365|121165|121365|121165|121365|121165|1
1586925300000|2020-04-15 04:35:00|121364.8|121164.8|121364.8|121164.8|121364.8|121164.8|121364.8|121164.8|1
1586926800000|2020-04-15 05:00:00|121365|121165|121365|121165|121365|121165|121365|121165|1
1586927100000|2020-04-15 05:05:00|121365.3|121165.3|121365.8|121165.8|121365.8|121165.8|121365.3|121165.3|2
1586927400000|2020-04-15 05:10:00|121366.3|121166.3|121319.3|121219.3|121366.3|121223.8|121318.3|121166.3|13
1586927700000|2020-04-15 05:15:00|121318.8|121218.8|121318.3|121218.3|121318.8|121218.8|121318.3|121218.3|2
1586928600000|2020-04-15 05:30:00|121339.3|121239.3|121437.3|121237.3|121451.8|121251.8|121339.3|121233|38
1586928900000|2020-04-15 05:35:00|121436.8|121236.8|121436.3|121236.3|121437.8|121237.8|121436.3|121236.3|8
1586929200000|2020-04-15 05:40:00|121475|121275|121508|121308|121508|121308|121475|121275|3
1586929500000|2020-04-15 05:45:00|121508.3|121308.3|121455.3|121355.3|121516.8|121356.3|121430|121297|12
1586929800000|2020-04-15 05:50:00|121453.5|121353.5|121506.8|121406.8|121575|121420|121436.3|121314|22
1586930100000|2020-04-15 05:55:00|121505|121405|121515.8|121415.8|121515.8|121415.8|121500|121400|6
1586930400000|2020-04-15 06:00:00|121513.5|121413.5|121505|121405|121516.2|121416.2|121490|121390|9
1586930700000|2020-04-15 06:05:00|121507.3|121407.3|121520|121420|121546.2|121446.2|121507.3|121407.3|29
1586931000000|2020-04-15 06:10:00|121491|121391|121515|121415|121515|121415|121468.7|121368.7|23
1586931300000|2020-04-15 06:15:00|121515.3|121415.3|121628.8|121528.8|121631.3|121531.3|121515.3|121373.8|39
1586931600000|2020-04-15 06:20:00|121628.3|121528.3|121704.3|121604.3|121763|121634.3|121622.3|121471.3|58
1586931900000|2020-04-15 06:25:00|121696.8|121596.8|121687.5|121487.5|121730|121606.3|121615.8|121460.3|80
1586932200000|2020-04-15 06:30:00|121635|121535|121670.8|121570.8|121732.9|121600|121595|121485|51
1586932500000|2020-04-15 06:35:00|121675.3|121575.3|121690|121490|121758.8|121598|121675.3|121485|33
1586932800000|2020-04-15 06:40:00|121689.8|121489.8|121659.8|121459.8|121690|121490|121656.3|121456.3|7
1586933100000|2020-04-15 06:45:00|121654.8|121454.8|121705|121505|121705|121540|121585|121454.8|17
1586933400000|2020-04-15 06:50:00|121704|121504|121721|121521|121721|121521|121675.5|121475.5|32
1586933700000|2020-04-15 06:55:00|121728.5|121528.5|121748.5|121548.5|121752|121576|121645|121489.5|76
1586934000000|2020-04-15 07:00:00|121749|121549|121680|121480|121749|121549|121659|121459|67
1586934300000|2020-04-15 07:05:00|121679|121479|121700.3|121500.3|121700.3|121500.3|121677|121477|26
1586934900000|2020-04-15 07:15:00|121730|121530|121746|121546|121746|121546|121729|121529|8
1586935200000|2020-04-15 07:20:00|121746|121546|121829|121629|121873|121673|121744|121544|81
1586935500000|2020-04-15 07:25:00|121844|121644|121862|121662|121876|121676|121791|121591|60
1586935800000|2020-04-15 07:30:00|121843|121643|121871|121671|121911|121711|121843|121643|57
1586936100000|2020-04-15 07:35:00|121870|121670|121871|121671|121910|121710|121848|121648|68
1586936400000|2020-04-15 07:40:00|121870|121670|121871|121671|121928|121728|121863|121663|70
1586936700000|2020-04-15 07:45:00|121876.3|121676.3|121907.3|121707.3|121925.8|121725.8|121876.3|121676.3|40
1586937000000|2020-04-15 07:50:00|121907.8|121707.8|121917.3|121717.3|121931.3|121731.3|121889.3|121689.3|103
1586937300000|2020-04-15 07:55:00|121917.8|121717.8|121868|121668|121932.3|121732.3|121866.5|121666.5|87
1586937600000|2020-04-15 08:00:00|121869|121669|121895|121695|121895|121695|121821.9|121621.9|56
1586937900000|2020-04-15 08:05:00|121911.5|121711.5|121908.1|121708.1|122001.5|121801.5|121901.3|121701.3|84
1586938200000|2020-04-15 08:10:00|121908.3|121708.3|121919.8|121719.8|121961.3|121785.8|121846.3|121690.8|92
1586938500000|2020-04-15 08:15:00|121919.3|121719.3|121928.8|121728.8|121962.8|121762.8|121917.8|121717.8|57
1586938800000|2020-04-15 08:20:00|121928.3|121728.3|121954.5|121754.5|121993|121793|121928.3|121728.3|55
1586939100000|2020-04-15 08:25:00|121953|121753|121941|121741|121954.3|121754.3|121938|121738|34
1586939400000|2020-04-15 08:30:00|121941.5|121741.5|121951.5|121751.5|121959.5|121759.5|121941.5|121741.5|30
1586939700000|2020-04-15 08:35:00|121952|121752|121995.5|121795.5|121996|121796|121938|121738|46
1586940000000|2020-04-15 08:40:00|121996.5|121796.5|122042|121842|122049.8|121849.8|121995.5|121795.5|28
1586940300000|2020-04-15 08:45:00|122047|121847|122060.3|121860.3|122060.3|121936.8|122014.3|121825|39
1586940600000|2020-04-15 08:50:00|122016.5|121916.5|122013.8|121913.8|122018.8|121918.8|122010.3|121910.3|13
1586940900000|2020-04-15 08:55:00|122011.5|121911.5|122040.8|121840.8|122042.8|121921.5|122006.3|121840.3|37
1586941200000|2020-04-15 09:00:00|122047|121847|122045.3|121845.3|122054.5|121854.5|122043.3|121843.3|22
1586941500000|2020-04-15 09:05:00|122051.3|121851.3|122041.7|121841.7|122051.3|121851.3|121992|121792|52
1586941800000|2020-04-15 09:10:00|122043.5|121843.5|122005|121805|122043.5|121843.5|122004.5|121804.5|29
1586942100000|2020-04-15 09:15:00|122006|121806|122006|121806|122006|121806|121990|121790|23
1586942400000|2020-04-15 09:20:00|121998|121798|121967|121767|122013|121813|121967|121767|13
1586942700000|2020-04-15 09:25:00|121961|121761|121972|121772|121989|121789|121930|121730|79
1586943000000|2020-04-15 09:30:00|121980|121780|121960.3|121760.3|122002.8|121802.8|121953.3|121753.3|18
1586943300000|2020-04-15 09:35:00|121955.8|121755.8|121948.8|121748.8|121955.8|121755.8|121948.8|121748.8|6
1586943600000|2020-04-15 09:40:00|121954.8|121754.8|122034.3|121834.3|122048.5|121848.5|121954.8|121754.8|65
1586943900000|2020-04-15 09:45:00|122035.3|121835.3|122033.8|121833.8|122035.3|121835.3|122032.8|121832.8|7
1586944200000|2020-04-15 09:50:00|122034.8|121834.8|122034.8|121834.8|122034.8|121834.8|122029.3|121829.3|11
1586944500000|2020-04-15 09:55:00|122017.3|121817.3|121952.5|121752.5|122017.3|121817.3|121929.5|121729.5|38
1586944800000|2020-04-15 10:00:00|121950|121750|121920.5|121720.5|121950|121750|121897.5|121697.5|27
1586945100000|2020-04-15 10:05:00|121920|121720|121922.5|121722.5|121931.5|121731.5|121917.5|121717.5|25
1586945400000|2020-04-15 10:10:00|121922|121722|121982.5|121782.5|122011|121811|121917|121717|36
1586945700000|2020-04-15 10:15:00|121978.5|121778.5|121982|121782|121996.5|121796.5|121952|121752|19
1586946000000|2020-04-15 10:20:00|121976.3|121776.3|121960.3|121760.3|121976.3|121776.3|121958.3|121758.3|31
1586946300000|2020-04-15 10:25:00|121963|121763|122023.8|121823.8|122023.8|121823.8|121963|121763|23
1586946600000|2020-04-15 10:30:00|122023.3|121823.3|122030.3|121830.3|122030.8|121830.8|121969.3|121769.3|38
1586946900000|2020-04-15 10:35:00|122028.3|121828.3|122024.8|121824.8|122044.3|121844.3|122024.8|121824.8|48
1586947200000|2020-04-15 10:40:00|122032.8|121832.8|122043.8|121843.8|122082|121882|122032.8|121832.8|26
1586947500000|2020-04-15 10:45:00|122048.8|121848.8|122090.3|121890.3|122090.3|121890.3|122048.8|121848.8|14
1586947800000|2020-04-15 10:50:00|122085.3|121885.3|122085.3|121885.3|122085.3|121885.3|122077.3|121877.3|4
1586948100000|2020-04-15 10:55:00|122100|121900|122130.3|121930.3|122130.3|121930.3|122100|121900|9
1586948400000|2020-04-15 11:00:00|122134|121934|122076|121876|122134|121934|122035|121835|63
1586948700000|2020-04-15 11:05:00|122056|121856|122103|121903|122108|121908|122054|121854|15
1586949000000|2020-04-15 11:10:00|122101|121901|122034|121826|122132|121932|122008|121808|55
1586949300000|2020-04-15 11:15:00|122035|121822|121998|121794|122054|121822|121991|121791|41
1586949600000|2020-04-15 11:20:00|121999|121812|122004|121804|122029|121812|121999|121786|10
1586949900000|2020-04-15 11:25:00|121987|121787|122000|121800|122028|121828|121972|121772|33
1586950200000|2020-04-15 11:30:00|121995|121789|122000|121800|122013|121806|121995|121789|6
1586950500000|2020-04-15 11:35:00|122010|121810|122025|121825|122025|121825|122010|121809|7
1586950800000|2020-04-15 11:40:00|122025|121825|122061|121861|122076|121876|122025|121825|36
1586951100000|2020-04-15 11:45:00|122055|121855|122047.8|121847.8|122055|121855|122047.8|121847.8|2
1586951400000|2020-04-15 11:50:00|122047.3|121847.3|122052.3|121852.3|122062.3|121862.3|122047.3|121847.3|12
1586951700000|2020-04-15 11:55:00|122052.8|121852.8|122059.3|121859.3|122059.3|121859.3|122052.8|121852.8|12
1586952000000|2020-04-15 12:00:00|122061.3|121861.3|122059.3|121859.3|122061.3|121861.3|122059.3|121859.3|12
1586952300000|2020-04-15 12:05:00|122070.3|121870.3|122071.5|121871.5|122076.3|121876.3|122011.5|121811.5|58
1586952600000|2020-04-15 12:10:00|122071|121871|122070.8|121870.8|122102.8|121902.8|122066.8|121866.8|37
1586952900000|2020-04-15 12:15:00|122073|121873|122088|121888|122116|121916|122072|121872|24
1586953200000|2020-04-15 12:20:00|122118|121918|122187|121987|122189|121989|122115|121915|55
1586953500000|2020-04-15 12:25:00|122188|121988|122225|122025|122244|122044|122173|121960|66
1586953800000|2020-04-15 12:30:00|122245.8|122045.8|122384.5|122184.5|122384.5|122184.5|122245.8|122045.8|61
1586954100000|2020-04-15 12:35:00|122388|122188|122447|122247|122496.3|122296.3|122378.5|122178.5|87
1586954400000|2020-04-15 12:40:00|122447.5|122247.5|122427|122227|122458.3|122258.3|122423.3|122223.3|36
1586954700000|2020-04-15 12:45:00|122428|122228|122444|122244|122512|122312|122427|122227|66
1586955000000|2020-04-15 12:50:00|122444|122244|122482|122282|122482|122282|122444|122244|22
1586955300000|2020-04-15 12:55:00|122489|122289|122508|122308|122533|122333|122489|122289|31
1586955600000|2020-04-15 13:00:00|122509|122309|122361.8|122261.8|122538|122345|122357.5|122230.1|47
1586955900000|2020-04-15 13:05:00|122365|122265|122390.1|122190.1|122390.1|122270|122352.4|122190.1|12
1586956200000|2020-04-15 13:10:00|122385|122185|122420|122220|122430.1|122230.1|122385|122185|12
1586956500000|2020-04-15 13:15:00|122425|122225|122420.1|122220.1|122425.1|122225.1|122410.1|122210.1|5
1586956800000|2020-04-15 13:20:00|122410.1|122210.1|122335|122235|122420.1|122260|122335|122190|11
1586957100000|2020-04-15 13:25:00|122332.5|122232.5|122370.1|122170.1|122395|122232.5|122332.5|122154.1|16
1586957400000|2020-04-15 13:30:00|122340|122140|122340|122140|122380.1|122180.1|122340|122140|8
1586957700000|2020-04-15 13:35:00|122340.1|122140.1|122370.1|122170.1|122370.1|122170.1|122310|122110|17
1586958000000|2020-04-15 13:40:00|122396.1|122196.1|122425|122225|122430|122230|122336.3|122136.3|14
1586958300000|2020-04-15 13:45:00|122425.5|122225.5|122410.1|122210.1|122445.1|122245.1|122410.1|122210.1|8
1586958600000|2020-04-15 13:50:00|122420.1|122220.1|122420.1|122220.1|122420.1|122220.1|122420.1|122220.1|1
1586958900000|2020-04-15 13:55:00|122440.1|122240.1|122435.1|122235.1|122455|122255|122412.5|122212.5|18
1586959200000|2020-04-15 14:00:00|122440.1|122240.1|122455|122255|122483.5|122283.5|122425.1|122225.1|12
1586959500000|2020-04-15 14:05:00|122472.4|122272.4|122500.1|122300.1|122500.1|122300.1|122472.4|122272.4|10
1586959800000|2020-04-15 14:10:00|122510.1|122310.1|122459.5|122259.5|122510.1|122310.1|122430.1|122230.1|25
1586960100000|2020-04-15 14:15:00|122480.1|122280.1|122455|122255|122490.1|122290.1|122455|122255|9
1586960400000|2020-04-15 14:20:00|122449.4|122249.4|122445|122245|122450.1|122250.1|122445|122245|5
1586960700000|2020-04-15 14:25:00|122425.1|122225.1|122385|122185|122425.1|122225.1|122370.1|122170.1|9
1586961000000|2020-04-15 14:30:00|122400|122200|122400|122200|122400.5|122200.5|122400|122200|3
1586961300000|2020-04-15 14:35:00|122395|122195|122400|122200|122400.5|122200.5|122389.5|122189.5|13
1586961600000|2020-04-15 14:40:00|122425.1|122225.1|122400|122200|122470.1|122270.1|122400|122200|10
1586961900000|2020-04-15 14:45:00|122400.5|122200.5|122387.6|122187.6|122470.1|122270.1|122357.6|122157.6|14
1586962200000|2020-04-15 14:50:00|122382.6|122182.6|122332.6|122132.6|122382.6|122182.6|122324|122124|13
1586962500000|2020-04-15 14:55:00|122327.6|122127.6|122381.9|122181.9|122386.9|122186.9|122327.6|122127.6|20
1586962800000|2020-04-15 15:00:00|122362.3|122162.3|122390.1|122190.1|122417.5|122217.5|122362.3|122162.3|21
1586963100000|2020-04-15 15:05:00|122395.1|122195.1|122430.1|122230.1|122440|122240|122385|122185|12
1586963400000|2020-04-15 15:10:00|122410.1|122210.1|122415.1|122215.1|122445|122245|122405.1|122205.1|10
1586963700000|2020-04-15 15:15:00|122390|122190|122355|122155|122391.8|122191.8|122355|122155|4
1586964000000|2020-04-15 15:20:00|122372.4|122172.4|122405|122205|122405|122205|122372.4|122172.4|8
1586964300000|2020-04-15 15:25:00|122400|122200|122345.5|122145.5|122400.1|122200.1|122345.5|122145.5|8
1586964600000|2020-04-15 15:30:00|122340.5|122140.5|122310.1|122110.1|122340.5|122140.5|122305.1|122105.1|15
1586964900000|2020-04-15 15:35:00|122320.1|122120.1|122325.1|122125.1|122325.1|122125.1|122295|122095|12
1586965200000|2020-04-15 15:40:00|122337.5|122137.5|122337.5|122137.5|122337.5|122137.5|122337.5|122137.5|1
1586965500000|2020-04-15 15:45:00|122399.5|122199.5|122399.5|122199.5|122399.5|122199.5|122399.5|122199.5|1
1586965800000|2020-04-15 15:50:00|122425.4|122225.4|122460.4|122260.4|122460.4|122260.4|122422.8|122222.8|7
1586966100000|2020-04-15 15:55:00|122453.7|122253.7|122440.4|122240.4|122453.7|122253.7|122440.4|122240.4|2
1586966400000|2020-04-15 16:00:00|122465.4|122265.4|122465.4|122265.4|122485.4|122285.4|122460.4|122260.4|5
1586966700000|2020-04-15 16:05:00|122446.3|122246.3|122445.7|122245.7|122485.4|122285.4|122445.7|122245.7|5
1586967000000|2020-04-15 16:10:00|122465.5|122265.5|122460.4|122260.4|122467.8|122267.8|122420.4|122220.4|6
1586967900000|2020-04-15 16:25:00|122467.8|122267.8|122460.4|122260.4|122472.8|122272.8|122460.4|122260.4|4
1586968200000|2020-04-15 16:30:00|122461.4|122261.4|122461.4|122261.4|122461.4|122261.4|122461.4|122261.4|1
1586968800000|2020-04-15 16:40:00|122441.4|122241.4|122416.4|122216.4|122441.4|122241.4|122416.4|122216.4|3
1586969400000|2020-04-15 16:50:00|122410.8|122210.8|122386.4|122186.4|122410.8|122210.8|122381.4|122181.4|6
1586969700000|2020-04-15 16:55:00|122391.4|122191.4|122406.4|122206.4|122431.4|122231.4|122391.4|122191.4|9
1586970300000|2020-04-15 17:05:00|122446.4|122246.4|122451.4|122251.4|122451.4|122251.4|122428.8|122228.8|6
1586970600000|2020-04-15 17:10:00|122451.3|122251.3|122431.4|122231.4|122451.4|122251.4|122431.4|122231.4|5
1586970900000|2020-04-15 17:15:00|122441.4|122241.4|122406.4|122206.4|122441.4|122241.4|122406.4|122206.4|5
1586971200000|2020-04-15 17:20:00|122376.4|122176.4|122391.4|122191.4|122391.4|122191.4|122371.4|122171.4|10
1586971500000|2020-04-15 17:25:00|122386.4|122186.4|122426.4|122226.4|122426.4|122226.4|122386.4|122186.4|5
1586971800000|2020-04-15 17:30:00|122421.4|122221.4|122416.4|122216.4|122421.4|122221.4|122416.4|122216.4|2
1586972100000|2020-04-15 17:35:00|122401.4|122201.4|122406.4|122206.4|122406.4|122206.4|122401.4|122201.4|2
1586972400000|2020-04-15 17:40:00|122411.4|122211.4|122406.4|122206.4|122411.4|122211.4|122406.4|122206.4|2
1586972700000|2020-04-15 17:45:00|122421.4|122221.4|122421.4|122221.4|122421.4|122221.4|122406.4|122206.4|5
1586973000000|2020-04-15 17:50:00|122426.4|122226.4|122421.4|122221.4|122426.4|122226.4|122421.4|122221.4|2
1586973300000|2020-04-15 17:55:00|122426.4|122226.4|122431.4|122231.4|122431.4|122231.4|122426.4|122226.4|2
1586973600000|2020-04-15 18:00:00|122436.4|122236.4|122407.4|122207.4|122485.4|122285.4|122407.4|122207.4|14
1586973900000|2020-04-15 18:05:00|122421.4|122221.4|122416.4|122216.4|122421.4|122221.4|122416.4|122216.4|4
1586974200000|2020-04-15 18:10:00|122411.4|122211.4|122406.8|122206.8|122411.4|122211.4|122405.8|122205.8|4
1586974500000|2020-04-15 18:15:00|122407.8|122207.8|122401.4|122201.4|122408.8|122208.8|122391.4|122191.4|16
1586974800000|2020-04-15 18:20:00|122391.4|122191.4|122396.1|122196.1|122396.4|122196.4|122331.4|122131.4|4
1586975400000|2020-04-15 18:30:00|122366.3|122166.3|122366.4|122166.4|122366.4|122166.4|122366.3|122166.3|2
1586975700000|2020-04-15 18:35:00|122357.3|122157.3|122346.4|122146.4|122361.4|122161.4|122346.4|122146.4|6
1586976000000|2020-04-15 18:40:00|122327.4|122127.4|122351.4|122151.4|122351.4|122151.4|122327.4|122127.4|5
1586976300000|2020-04-15 18:45:00|122346.4|122146.4|122346.4|122146.4|122346.4|122146.4|122346.4|122146.4|1
1586976600000|2020-04-15 18:50:00|122336.4|122136.4|122341.4|122141.4|122353.8|122153.8|122336.4|122136.4|6
1586976900000|2020-04-15 18:55:00|122346.4|122146.4|122336.4|122136.4|122351.4|122151.4|122321.4|122121.4|13
1586977200000|2020-04-15 19:00:00|122336.3|122136.3|122333.4|122133.4|122338.5|122138.5|122332.9|122132.9|5
1586977500000|2020-04-15 19:05:00|122332.4|122132.4|122363.5|122163.5|122368.5|122168.5|122332.4|122132.4|8
1586977800000|2020-04-15 19:10:00|122362.4|122162.4|122421.2|122221.2|122421.2|122221.2|122357.4|122157.4|14
1586978100000|2020-04-15 19:15:00|122427.4|122227.4|122392.4|122192.4|122432.4|122232.4|122392.4|122192.4|5
1586978400000|2020-04-15 19:20:00|122362.4|122162.4|122387.4|122187.4|122387.4|122187.4|122362.4|122162.4|3
1586978700000|2020-04-15 19:25:00|122392.4|122192.4|122427.4|122227.4|122432.4|122232.4|122392.4|122192.4|5
1586979000000|2020-04-15 19:30:00|122437.4|122237.4|122437.4|122237.4|122437.4|122237.4|122437.4|122237.4|1
1586979300000|2020-04-15 19:35:00|122442.4|122242.4|122442|122242|122460|122260|122435|122235|11
1586979600000|2020-04-15 19:40:00|122441.5|122241.5|122447|122247|122450|122250|122440|122240|8
1586979900000|2020-04-15 19:45:00|122449.5|122249.5|122449.5|122249.5|122449.5|122249.5|122449.5|122249.5|1
1586998800000|2020-04-16 01:00:00|122580|122480|122584|122484|122601.5|122501.5|122577.5|122477.5|84
1586999100000|2020-04-16 01:05:00|122583.5|122483.5|122587|122487|122611.5|122511.5|122553|122453|117
1586999400000|2020-04-16 01:10:00|122585|122485|122582|122482|122625|122525|122580|122480|101
1586999700000|2020-04-16 01:15:00|122585|122485|122635|122535|122642.5|122542.5|122565|122465|200
1587000000000|2020-04-16 01:20:00|122630|122530|122637.5|122537.5|122681.5|122581.5|122627.5|122527.5|198
1587000300000|2020-04-16 01:25:00|122639|122539|122625|122525|122640.3|122540.3|122600|122500|83
1587000600000|2020-04-16 01:30:00|122620|122520|122564.8|122464.8|122620|122520|122511|122411|224
1587000900000|2020-04-16 01:35:00|122560.8|122460.8|122535|122435|122570.9|122470.9|122495|122395|107
1587001200000|2020-04-16 01:40:00|122530|122430|122615|122515|122615|122515|122530|122430|109
1587001500000|2020-04-16 01:45:00|122610|122510|122610|122510|122695|122595|122588.5|122488.5|143
1587001800000|2020-04-16 01:50:00|122612|122512|122706|122606|122709.3|122609.3|122604.1|122504.1|216
1587002100000|2020-04-16 01:55:00|122710.5|122610.5|122756.5|122656.5|122765|122665|122704.5|122604.5|160
1587002400000|2020-04-16 02:00:00|122745|122645|122677|122577|122755.5|122655.5|122668.8|122568.8|193
1587002700000|2020-04-16 02:05:00|122675|122575|122605|122505|122676.5|122576.5|122585|122485|175
1587003000000|2020-04-16 02:10:00|122612|122512|122645|122545|122663.5|122563.5|122610|122510|82
1587003300000|2020-04-16 02:15:00|122633|122533|122620|122520|122651.3|122551.3|122575|122475|140
1587003600000|2020-04-16 02:20:00|122620.5|122520.5|122595|122495|122621.5|122521.5|122591.5|122491.5|74
1587003900000|2020-04-16 02:25:00|122600|122500|122625|122525|122636|122536|122600|122500|92
1587004200000|2020-04-16 02:30:00|122620|122520|122615|122515|122625.5|122525.5|122590|122490|121
1587004500000|2020-04-16 02:35:00|122620|122520|122618.8|122518.8|122630|122530|122605|122505|82
1587004800000|2020-04-16 02:40:00|122617.5|122517.5|122596|122496|122625|122525|122583|122483|102
1587005100000|2020-04-16 02:45:00|122591.5|122491.5|122595.5|122495.5|122609|122509|122581|122481|82
1587005400000|2020-04-16 02:50:00|122595|122495|122611|122511|122633|122533|122595|122495|51
1587005700000|2020-04-16 02:55:00|122610|122510|122590|122490|122611|122511|122578|122478|95
1587006000000|2020-04-16 03:00:00|122585|122485|122625|122525|122641.5|122541.5|122581.5|122481.5|84
1587006300000|2020-04-16 03:05:00|122628|122528|122665|122565|122675|122575|122620.5|122520.5|53
1587006600000|2020-04-16 03:10:00|122664|122564|122665|122565|122700|122600|122622|122522|74
1587006900000|2020-04-16 03:15:00|122660.5|122560.5|122685|122585|122708.5|122608.5|122660.5|122560.5|139
1587007200000|2020-04-16 03:20:00|122685.5|122585.5|122700|122600|122700|122600|122643.3|122543.3|95
1587007500000|2020-04-16 03:25:00|122705|122605|122698.5|122598.5|122735|122635|122691.8|122591.8|109
1587007800000|2020-04-16 03:30:00|122698|122598|122651|122551|122698|122598|122622.5|122522.5|87
1587008100000|2020-04-16 03:35:00|122653|122553|122645|122545|122665|122565|122627|122527|68
1587008400000|2020-04-16 03:40:00|122651|122551|122695|122595|122710|122610|122651|122551|56
1587008700000|2020-04-16 03:45:00|122685|122585|122690|122590|122690|122590|122660|122560|39
1587009000000|2020-04-16 03:50:00|122685|122585|122705|122605|122715|122615|122675|122575|30
1587009300000|2020-04-16 03:55:00|122705.5|122605.5|122709|122609|122720|122620|122687|122587|41
1587009600000|2020-04-16 04:00:00|122705|122605|122685|122585|122714.5|122614.5|122685|122585|87
1587009900000|2020-04-16 04:05:00|122690|122590|122696.5|122596.5|122703.5|122603.5|122674.5|122574.5|56
1587010200000|2020-04-16 04:10:00|122698|122598|122652.5|122552.5|122699.5|122599.5|122652.5|122552.5|90
1587010500000|2020-04-16 04:15:00|122646.5|122546.5|122630|122530|122657|122557|122617|122517|88
1587010800000|2020-04-16 04:20:00|122625.5|122525.5|122630|122530|122651|122551|122611.5|122511.5|61
1587011100000|2020-04-16 04:25:00|122626.5|122526.5|122658|122558|122675.5|122575.5|122621|122521|67
1587011400000|2020-04-16 04:30:00|122655.5|122555.5|122672|122572|122686|122586|122640.9|122540.9|87
1587011700000|2020-04-16 04:35:00|122676.5|122576.5|122640|122540|122677|122577|122630|122530|56
1587012000000|2020-04-16 04:40:00|122642|122542|122671.5|122571.5|122680|122580|122636|122536|102
1587012300000|2020-04-16 04:45:00|122677.5|122577.5|122666.5|122566.5|122683|122583|122652.5|122552.5|85
1587012600000|2020-04-16 04:50:00|122665|122565|122625|122525|122666|122566|122625|122525|57
1587012900000|2020-04-16 04:55:00|122630|122530|122650|122550|122652.5|122552.5|122624.5|122524.5|53
1587013200000|2020-04-16 05:00:00|122656|122556|122645|122545|122680|122580|122640|122540|89
1587013500000|2020-04-16 05:05:00|122643.5|122543.5|122635|122535|122662|122562|122630|122530|41
1587013800000|2020-04-16 05:10:00|122640|122540|122655|122555|122665|122565|122594.5|122494.5|68
1587014100000|2020-04-16 05:15:00|122650.5|122550.5|122592|122492|122651.5|122551.5|122589|122489|104
1587014400000|2020-04-16 05:20:00|122590.5|122490.5|122601|122501|122626.5|122526.5|122587.5|122487.5|150
1587014700000|2020-04-16 05:25:00|122600|122500|122599|122499|122605|122505|122580|122480|80
1587015000000|2020-04-16 05:30:00|122600|122500|122619.5|122519.5|122630.1|122530.1|122593|122493|118
1587015300000|2020-04-16 05:35:00|122624|122524|122640|122540|122665|122565|122602.5|122502.5|55
1587015600000|2020-04-16 05:40:00|122645|122545|122635|122535|122660.1|122560.1|122630|122530|69
1587015900000|2020-04-16 05:45:00|122640|122540|122630.5|122530.5|122648|122548|122601|122501|108
1587016200000|2020-04-16 05:50:00|122632|122532|122660|122560|122669|122569|122623.5|122523.5|102
1587016500000|2020-04-16 05:55:00|122659|122559|122713.6|122613.6|122721.2|122621.2|122641.5|122541.5|156
1587016800000|2020-04-16 06:00:00|122714.6|122614.6|122699|122599|122742.5|122642.5|122667|122567|219
1587017100000|2020-04-16 06:05:00|122699.5|122599.5|122779|122679|122783.4|122683.4|122698|122598|163
1587017400000|2020-04-16 06:10:00|122775|122675|122769.5|122669.5|122785|122685|122760|122660|101
1587017700000|2020-04-16 06:15:00|122770|122670|122709|122609|122775|122675|122701|122601|121
1587018000000|2020-04-16 06:20:00|122702|122602|122739|122639|122739|122639|122700.5|122600.5|122
1587018300000|2020-04-16 06:25:00|122738.5|122638.5|122747.5|122647.5|122747.5|122647.5|122720|122620|114
1587018600000|2020-04-16 06:30:00|122729.2|122629.2|122759|122659|122831.5|122682|122727.5|122627.5|86
1587018900000|2020-04-16 06:35:00|122748|122648|122682|122582|122750|122650|122682|122582|65
1587019200000|2020-04-16 06:40:00|122683|122583|122608|122508|122696.5|122596.5|122590|122490|123
1587019500000|2020-04-16 06:45:00|122597|122497|122615|122515|122716.5|122537.5|122582|122440.5|62
1587019800000|2020-04-16 06:50:00|122610.3|122510.3|122615|122515|122670.5|122539|122607.5|122450.5|20
1587020100000|2020-04-16 06:55:00|122610.8|122510.8|122535|122435|122658|122510.8|122513.5|122376|66
1587020400000|2020-04-16 07:00:00|122529.8|122429.8|122565|122465|122624.5|122465|122471|122322|66
1587020700000|2020-04-16 07:05:00|122565.5|122465.5|122591|122491|122658|122500|122560|122446|37
1587021000000|2020-04-16 07:10:00|122580|122480|122584|122484|122681.5|122532.5|122580|122434|70
1587021300000|2020-04-16 07:15:00|122584.6|122484.6|122639|122539|122682.5|122544.4|122584|122443.8|100
1587021600000|2020-04-16 07:20:00|122638.5|122538.5|122615|122515|122658|122538.5|122606|122458|52
1587021900000|2020-04-16 07:25:00|122652|122452|122587|122487|122669.5|122508|122577|122437|73
1587022200000|2020-04-16 07:30:00|122588.5|122488.5|122580|122380|122630|122494.5|122575|122380|47
1587022500000|2020-04-16 07:35:00|122575|122375|122550.9|122350.9|122575|122375|122470|122315|50
1587022800000|2020-04-16 07:40:00|122546.9|122346.9|122575|122375|122581|122413|122487.5|122340|112
1587023100000|2020-04-16 07:45:00|122575.1|122375.1|122626.5|122426.5|122647|122447|122575|122375|13
1587023400000|2020-04-16 07:50:00|122622|122422|122565|122465|122635|122470|122560|122403.5|9
1587023700000|2020-04-16 07:55:00|122596.5|122396.5|122513.1|122413.1|122596.5|122415|122513.1|122375|23
1587024000000|2020-04-16 08:00:00|122515|122415|122535|122435|122600|122440|122515|122375|7
1587024300000|2020-04-16 08:05:00|122542.5|122442.5|122525|122425|122585.1|122442.5|122525|122385|38
1587024600000|2020-04-16 08:10:00|122532.5|122432.5|122585|122385|122611.5|122435|122525|122385|15
1587024900000|2020-04-16 08:15:00|122579.5|122379.5|122580|122380|122585|122465|122525|122365|16
1587025200000|2020-04-16 08:20:00|122565|122365|122577.5|122377.5|122580|122380|122565|122365|13
1587025500000|2020-04-16 08:25:00|122565|122365|122545|122345|122565|122365|122516.5|122316.5|15
1587025800000|2020-04-16 08:30:00|122546.9|122346.9|122545|122345|122546.9|122346.9|122545|122345|2
1587026100000|2020-04-16 08:35:00|122545.5|122345.5|122550|122350|122550|122380|122480|122345.5|4
1587026400000|2020-04-16 08:40:00|122500|122400|122475|122375|122500|122400|122475|122375|2
1587026700000|2020-04-16 08:45:00|122467.5|122367.5|122470|122370|122550|122385|122467.5|122345|10
1587027300000|2020-04-16 08:55:00|122520|122320|122545|122345|122545|122370|122470|122320|16
1587027600000|2020-04-16 09:00:00|122540|122340|122550|122350|122575|122375|122540|122340|9
1587027900000|2020-04-16 09:05:00|122547.5|122347.5|122620|122420|122620.1|122470.1|122520|122347.5|64
1587028200000|2020-04-16 09:10:00|122620.1|122420.1|122576.1|122476.1|122620.1|122476.1|122570|122420|21
1587028500000|2020-04-16 09:15:00|122595|122395|122635|122435|122635|122435|122595|122395|4
1587028800000|2020-04-16 09:20:00|122625|122425|122635|122435|122635|122435|122625|122425|2
1587029100000|2020-04-16 09:25:00|122635.1|122435.1|122635|122435|122670|122470|122635|122435|9
1587029400000|2020-04-16 09:30:00|122660|122460|122750|122550|122780|122580|122655|122460|58
1587030300000|2020-04-16 09:45:00|122685|122485|122685|122485|122685|122485|122685|122485|1
1587030600000|2020-04-16 09:50:00|122685.1|122485.1|122725|122525|122750|122565|122660|122485|22
1587030900000|2020-04-16 09:55:00|122725.1|122525.1|122725|122525|122750|122550|122725|122525|14
1587031200000|2020-04-16 10:00:00|122675|122475|122650|122450|122700|122500|122625|122425|22
1587031500000|2020-04-16 10:05:00|122670|122470|122695|122495|122697.5|122497.5|122670|122470|15
1587031800000|2020-04-16 10:10:00|122670|122470|122670|122470|122685|122485|122670|122470|7
1587032400000|2020-04-16 10:20:00|122665|122465|122591.8|122391.8|122665|122510|122586.3|122386.3|20
1587032700000|2020-04-16 10:25:00|122591.3|122391.3|122531.8|122331.8|122595.3|122395.3|122531.8|122331.8|11
1587033000000|2020-04-16 10:30:00|122536.8|122336.8|122536.8|122336.8|122536.8|122336.8|122536.8|122336.8|1
1587033300000|2020-04-16 10:35:00|122561.8|122361.8|122536.8|122336.8|122561.8|122361.8|122536.8|122336.8|2
1587033600000|2020-04-16 10:40:00|122561.8|122361.8|122456.8|122356.8|122561.8|122361.8|122444.3|122299.3|13
1587033900000|2020-04-16 10:45:00|122511.8|122311.8|122511.8|122311.8|122536.8|122336.8|122511.7|122311.7|21
1587034200000|2020-04-16 10:50:00|122511.7|122311.7|122511.8|122311.8|122526.8|122326.8|122511.7|122311.7|35
1587034500000|2020-04-16 10:55:00|122481.8|122281.8|122511.8|122311.8|122511.8|122311.8|122481.8|122281.8|4
1587034800000|2020-04-16 11:00:00|122536.8|122336.8|122536.8|122336.8|122541.8|122366.8|122466.8|122311.7|26
1587035100000|2020-04-16 11:05:00|122526.8|122326.8|122541|122341|122541|122381|122471|122321|9
1587035400000|2020-04-16 11:10:00|122531|122331|122471|122371|122531|122371|122471|122331|4
1587035700000|2020-04-16 11:15:00|122446|122346|122520|122320|122535|122346|122446|122315|10
1587036000000|2020-04-16 11:20:00|122515|122315|122525|122325|122525|122325|122515|122315|2
1587036300000|2020-04-16 11:25:00|122512.5|122312.5|122465|122365|122525|122365|122440|122290|12
1587036600000|2020-04-16 11:30:00|122457.5|122357.5|122575|122375|122575|122375|122425|122275|14
1587036900000|2020-04-16 11:35:00|122510|122410|122500|122400|122510|122410|122490|122390|5
1587037200000|2020-04-16 11:40:00|122565|122365|122505|122405|122567.5|122417.5|122500|122350|13
1587037500000|2020-04-16 11:45:00|122510|122410|122548.1|122348.1|122575|122415|122498|122320|13
1587037800000|2020-04-16 11:50:00|122548|122348|122530|122430|122575|122435|122498|122348|50
1587038100000|2020-04-16 11:55:00|122540|122440|122500|122400|122570|122440|122490|122350|41
1587038400000|2020-04-16 12:00:00|122550|122350|122515|122315|122550|122360|122460|122295|31
1587038700000|2020-04-16 12:05:00|122510|122310|122525|122325|122525.1|122325.1|122510|122310|41
1587039000000|2020-04-16 12:10:00|122525.1|122325.1|122535|122335|122542.5|122342.5|122523.1|122323.1|39
1587039300000|2020-04-16 12:15:00|122530|122330|122530|122330|122530|122330|122530|122330|1
1587039600000|2020-04-16 12:20:00|122535|122335|122520|122320|122535|122335|122490|122290|13
1587039900000|2020-04-16 12:25:00|122510|122310|122495|122295|122510|122350|122444|122282.5|11
1587040200000|2020-04-16 12:30:00|122500|122300|122450|122250|122500|122300|122445|122245|15
1587040500000|2020-04-16 12:35:00|122475|122275|122475|122275|122475.1|122275.1|122450|122250|57
1587040800000|2020-04-16 12:40:00|122475.1|122275.1|122480|122280|122505|122330.1|122430|122275|60
1587041100000|2020-04-16 12:45:00|122497|122297|122480|122280|122497|122330.1|122430|122257.5|80
1587041400000|2020-04-16 12:50:00|122480.1|122280.1|122460|122260|122490.1|122330.1|122430|122252.5|75
1587041700000|2020-04-16 12:55:00|122460.1|122260.1|122429|122229|122460.1|122295|122390|122215|75
1587042000000|2020-04-16 13:00:00|122431.5|122231.5|122443.8|122243.8|122470.1|122270.1|122431.5|122231.5|17
1587042300000|2020-04-16 13:05:00|122445.1|122245.1|122463.8|122263.8|122463.8|122263.8|122445.1|122245.1|10
1587042600000|2020-04-16 13:10:00|122464.3|122264.3|122480.1|122280.1|122480.1|122280.1|122464.3|122264.3|3
1587042900000|2020-04-16 13:15:00|122502.3|122302.3|122505|122305|122505|122305|122476.3|122276.3|11
1587043200000|2020-04-16 13:20:00|122496.3|122296.3|122503.8|122303.8|122510.1|122310.1|122495.5|122295.5|14
1587043500000|2020-04-16 13:25:00|122510.1|122310.1|122510.1|122310.1|122510.1|122310.1|122495|122295|3
1587043800000|2020-04-16 13:30:00|122505.5|122305.5|122490.4|122290.4|122505.5|122305.5|122485.4|122285.4|6
1587044100000|2020-04-16 13:35:00|122492.9|122292.9|122560.5|122360.5|122570.5|122370.5|122490.4|122290.4|13
1587044400000|2020-04-16 13:40:00|122572.9|122372.9|122485.5|122285.5|122572.9|122372.9|122482.9|122282.9|25
1587044700000|2020-04-16 13:45:00|122495.5|122295.5|122525.5|122325.5|122542.9|122342.9|122485.4|122285.4|25
1587045000000|2020-04-16 13:50:00|122535.5|122335.5|122575.5|122375.5|122593|122393|122535.5|122335.5|19
1587045300000|2020-04-16 13:55:00|122580.4|122380.4|122585.5|122385.5|122632.4|122432.4|122580.4|122380.4|14
1587045600000|2020-04-16 14:00:00|122590.5|122390.5|122600.4|122400.4|122607.9|122407.9|122582.9|122382.9|13
1587045900000|2020-04-16 14:05:00|122610.4|122410.4|122576|122376|122612.9|122412.9|122576|122376|17
1587046200000|2020-04-16 14:10:00|122575.5|122375.5|122590.5|122390.5|122625.4|122425.4|122575.5|122375.5|21
1587046500000|2020-04-16 14:15:00|122595.5|122395.5|122575.4|122375.4|122610.4|122410.4|122565.5|122365.5|15
1587046800000|2020-04-16 14:20:00|122580.4|122380.4|122565.5|122365.5|122600.5|122400.5|122565.5|122365.5|21
1587047100000|2020-04-16 14:25:00|122570.5|122370.5|122510.4|122410.4|122580.1|122410.4|122510.4|122365.5|9
1587047400000|2020-04-16 14:30:00|122517.5|122317.5|122550.5|122350.5|122550.5|122380.4|122480.4|122317.5|9
1587047700000|2020-04-16 14:35:00|122565.5|122365.5|122525.5|122425.5|122570.5|122425.5|122520.4|122365.5|5
1587048000000|2020-04-16 14:40:00|122520.4|122420.4|122555.5|122355.5|122555.5|122420.4|122505.5|122350.5|5
1587048300000|2020-04-16 14:45:00|122560.5|122360.5|122510.5|122410.5|122575.5|122410.5|122495.4|122360.5|7
1587048600000|2020-04-16 14:50:00|122515.5|122415.5|122570.5|122370.5|122580.5|122420.5|122515.5|122370.5|4
1587048900000|2020-04-16 14:55:00|122580.5|122380.5|122560|122460|122580.5|122460|122560|122370.5|4
1587049200000|2020-04-16 15:00:00|122621.8|122421.8|122675|122475|122680|122480|122560|122405.1|46
1587049500000|2020-04-16 15:05:00|122685|122485|122650.1|122450.1|122707.5|122507.5|122597.5|122430.1|19
1587049800000|2020-04-16 15:10:00|122655.1|122455.1|122665.1|122465.1|122665.1|122465.1|122655.1|122455.1|2
1587050100000|2020-04-16 15:15:00|122680.1|122480.1|122635|122535|122680.1|122542.5|122635|122480.1|6
1587050400000|2020-04-16 15:20:00|122670|122470|122661.9|122461.9|122670|122470|122660|122460|4
1587050700000|2020-04-16 15:25:00|122661.8|122461.8|122661.8|122461.8|122661.8|122461.8|122661.8|122461.8|1
1587051000000|2020-04-16 15:30:00|122666.8|122466.8|122731.9|122531.9|122751.9|122551.9|122626.9|122461.9|15
1587051300000|2020-04-16 15:35:00|122739.3|122539.3|122741.9|122541.9|122756.9|122556.9|122739.3|122539.3|5
1587051600000|2020-04-16 15:40:00|122765.3|122565.3|122741.9|122541.9|122766.5|122566.5|122741.9|122541.9|5
1587051900000|2020-04-16 15:45:00|122765.3|122565.3|122756.9|122556.9|122774.5|122574.5|122751.9|122551.9|10
1587052200000|2020-04-16 15:50:00|122753.3|122553.3|122739.3|122539.3|122756.9|122556.9|122736.9|122536.9|7
1587052500000|2020-04-16 15:55:00|122736.9|122536.9|122751.8|122551.8|122764.6|122564.6|122701.8|122501.8|12
1587052800000|2020-04-16 16:00:00|122751.2|122551.2|122756.9|122556.9|122761.9|122561.9|122751.2|122551.2|9
1587053100000|2020-04-16 16:05:00|122761.9|122561.9|122760.1|122560.1|122761.9|122561.9|122760.1|122560.1|2
1587053700000|2020-04-16 16:15:00|122780.1|122580.1|122869.4|122669.4|122869.4|122669.4|122760.1|122560.1|14
1587054000000|2020-04-16 16:20:00|122869.5|122669.5|122886.5|122686.5|122930.1|122730.1|122865|122665|11
1587054300000|2020-04-16 16:25:00|122902.3|122702.3|122935|122735|122935|122735|122885.8|122685.8|22
1587054600000|2020-04-16 16:30:00|122910|122710|122935.1|122735.1|122945.1|122745.1|122900|122700|14
1587054900000|2020-04-16 16:35:00|122945.1|122745.1|122945.1|122745.1|122945.1|122745.1|122945.1|122745.1|1
1587055200000|2020-04-16 16:40:00|122935|122735|122920.1|122720.1|122935|122735|122910|122710|10
1587055500000|2020-04-16 16:45:00|122915.1|122715.1|122915.1|122715.1|122940.1|122740.1|122915.1|122715.1|13
1587055800000|2020-04-16 16:50:00|122925.1|122725.1|122935.1|122735.1|122935.1|122735.1|122900|122700|13
1587056100000|2020-04-16 16:55:00|122945.1|122745.1|122945.1|122745.1|122955.1|122755.1|122940.1|122740.1|5
1587056400000|2020-04-16 17:00:00|122950.1|122750.1|122950.1|122750.1|122950.1|122750.1|122950.1|122750.1|1
1587056700000|2020-04-16 17:05:00|122945|122745|122940.1|122740.1|122950.1|122750.1|122937.5|122737.5|7
1587057000000|2020-04-16 17:10:00|122950.1|122750.1|122936.1|122736.1|122960.1|122760.1|122936.1|122736.1|7
1587057600000|2020-04-16 17:20:00|122930.1|122730.1|122935|122735|122935|122735|122930|122730|3
1587057900000|2020-04-16 17:25:00|122930|122730|122923.5|122723.5|122930|122730|122923.5|122723.5|3
1587058200000|2020-04-16 17:30:00|122925.1|122725.1|122917.5|122717.5|122925.1|122725.1|122915.1|122715.1|5
1587058800000|2020-04-16 17:40:00|122905.1|122705.1|122905.1|122705.1|122910.1|122710.1|122905.1|122705.1|3
1587059100000|2020-04-16 17:45:00|122885.1|122685.1|122885|122685|122885.1|122685.1|122880.1|122680.1|5
1587059400000|2020-04-16 17:50:00|122880|122680|122923.4|122723.4|122923.5|122723.5|122880|122680|6
1587059700000|2020-04-16 17:55:00|122923.3|122723.3|122970.1|122770.1|122970.1|122770.1|122923.3|122723.3|8
1587060000000|2020-04-16 18:00:00|122980.1|122780.1|122980.1|122780.1|122992.5|122792.5|122980.1|122780.1|5
1587060300000|2020-04-16 18:05:00|122975.1|122775.1|122960.1|122760.1|122975.1|122775.1|122936.5|122736.5|4
1587060600000|2020-04-16 18:10:00|122945.1|122745.1|122945.1|122745.1|122945.1|122745.1|122945.1|122745.1|1
1587060900000|2020-04-16 18:15:00|122925.5|122725.5|122925.5|122725.5|122925.5|122725.5|122925.5|122725.5|1
1587061500000|2020-04-16 18:25:00|122931|122731|122925.5|122725.5|122950.1|122750.1|122925.5|122725.5|4
1587061800000|2020-04-16 18:30:00|122925.1|122725.1|122830.1|122630.1|122925.1|122725.1|122830.1|122630.1|11
1587062100000|2020-04-16 18:35:00|122850.1|122650.1|122835.1|122635.1|122850.1|122650.1|122830.1|122630.1|6
1587062400000|2020-04-16 18:40:00|122850.1|122650.1|122850.1|122650.1|122850.1|122650.1|122850.1|122650.1|1
1587062700000|2020-04-16 18:45:00|122870.1|122670.1|122860.1|122660.1|122870.1|122670.1|122850.1|122650.1|3
1587063000000|2020-04-16 18:50:00|122865.1|122665.1|122865.1|122665.1|122865.1|122665.1|122865.1|122665.1|1
1587063300000|2020-04-16 18:55:00|122860.1|122660.1|122855.1|122655.1|122860.1|122660.1|122855.1|122655.1|2
1587063600000|2020-04-16 19:00:00|122855|122655|122845.1|122645.1|122855|122655|122842.1|122642.1|9
1587063900000|2020-04-16 19:05:00|122844.6|122644.6|122875|122675|122875|122675|122844.6|122644.6|16
1587064200000|2020-04-16 19:10:00|122875.2|122675.2|122875.4|122675.4|122892.4|122692.4|122875|122675|8
1587066300000|2020-04-16 19:45:00|122872.4|122672.4|122867.4|122667.4|122872.4|122672.4|122867.4|122667.4|2
1587066600000|2020-04-16 19:50:00|122862.4|122662.4|122862.4|122662.4|122862.4|122662.4|122842.4|122642.4|3
1587085200000|2020-04-17 01:00:00|122015|121915|121897|121797|122015|121915|121875|121775|209
1587085500000|2020-04-17 01:05:00|121895|121795|121818.5|121718.5|121901.2|121801.2|121802.6|121702.6|137
1587085800000|2020-04-17 01:10:00|121818|121718|121860|121760|121895|121795|121810|121710|103
1587086100000|2020-04-17 01:15:00|121852.5|121752.5|121871|121771|121941.8|121841.8|121852.5|121752.5|119
1587086400000|2020-04-17 01:20:00|121870|121770|121785|121685|121885.5|121785.5|121776|121676|152
1587086700000|2020-04-17 01:25:00|121784.5|121684.5|121740.7|121640.7|121793.7|121693.7|121732.5|121632.5|182
1587087000000|2020-04-17 01:30:00|121738.2|121638.2|121696.9|121596.9|121773.5|121673.5|121687.7|121587.7|178
1587087300000|2020-04-17 01:35:00|121692.4|121592.4|121735|121635|121745.3|121645.3|121670.5|121570.5|198
1587087600000|2020-04-17 01:40:00|121730|121630|121680|121580|121735|121635|121659|121559|169
1587087900000|2020-04-17 01:45:00|121668.3|121568.3|121680.1|121580.1|121725|121625|121625.8|121525.8|146
1587088200000|2020-04-17 01:50:00|121680|121580|121720|121620|121735|121635|121660|121560|124
1587088500000|2020-04-17 01:55:00|121730|121630|121680|121580|121735|121635|121645|121545|53
1587088800000|2020-04-17 02:00:00|121681.5|121581.5|121736.5|121636.5|121833.5|121733.5|121681.5|121581.5|202
1587089100000|2020-04-17 02:05:00|121737|121637|121790.9|121690.9|121790.9|121690.9|121720|121620|128
1587089400000|2020-04-17 02:10:00|121790.8|121690.8|121836|121736|121836|121736|121731.8|121631.8|129
1587089700000|2020-04-17 02:15:00|121840|121740|121832.5|121732.5|121856.3|121756.3|121809|121709|190
1587090000000|2020-04-17 02:20:00|121831|121731|121800|121700|121834|121734|121748|121648|163
1587090300000|2020-04-17 02:25:00|121800.5|121700.5|121797.8|121697.8|121817|121717|121782|121682|117
1587090600000|2020-04-17 02:30:00|121797.5|121697.5|121752.5|121652.5|121803.9|121703.9|121752.5|121652.5|66
1587090900000|2020-04-17 02:35:00|121740|121640|121597.7|121497.7|121740.3|121640.3|121593.5|121493.5|176
1587091200000|2020-04-17 02:40:00|121598.2|121498.2|121642.5|121542.5|121643.4|121543.4|121570.3|121470.3|160
1587091500000|2020-04-17 02:45:00|121641|121541|121610|121510|121644.8|121544.8|121604.5|121504.5|70
1587091800000|2020-04-17 02:50:00|121618.5|121518.5|121639|121539|121670|121570|121618.5|121518.5|64
1587092100000|2020-04-17 02:55:00|121637.5|121537.5|121685|121585|121685|121585|121611.5|121511.5|90
1587092400000|2020-04-17 03:00:00|121688.4|121588.4|121740|121640|121745|121645|121640|121540|75
1587092700000|2020-04-17 03:05:00|121735|121635|121715|121615|121745|121645|121691|121591|39
1587093000000|2020-04-17 03:10:00|121710|121610|121692|121592|121733|121633|121688.5|121588.5|55
1587093300000|2020-04-17 03:15:00|121699|121599|121761|121661|121771.3|121671.3|121669|121569|111
1587093600000|2020-04-17 03:20:00|121760|121660|121820|121720|121820|121720|121733|121633|91
1587093900000|2020-04-17 03:25:00|121810|121710|121837|121737|121854.5|121754.5|121789.5|121689.5|136
1587094200000|2020-04-17 03:30:00|121837.5|121737.5|121846.1|121746.1|121855.6|121755.6|121799.5|121699.5|83
1587094500000|2020-04-17 03:35:00|121847.1|121747.1|121840|121740|121887.5|121787.5|121825|121725|94
1587094800000|2020-04-17 03:40:00|121835|121735|121915|121815|121915|121815|121835|121735|96
1587095100000|2020-04-17 03:45:00|121910|121810|121840|121740|121910|121810|121825|121725|74
1587095400000|2020-04-17 03:50:00|121841|121741|121895|121795|121901|121801|121841|121741|54
1587095700000|2020-04-17 03:55:00|121895.5|121795.5|121795.5|121695.5|121915|121815|121795.5|121695.5|113
1587096000000|2020-04-17 04:00:00|121797.5|121697.5|121790|121690|121850|121750|121770|121670|86
1587096300000|2020-04-17 04:05:00|121795|121695|121750.5|121650.5|121820|121720|121745|121645|57
1587096600000|2020-04-17 04:10:00|121750|121650|121727|121627|121750|121650|121710|121610|42
1587096900000|2020-04-17 04:15:00|121732.5|121632.5|121730|121630|121774.5|121674.5|121725|121625|102
1587097200000|2020-04-17 04:20:00|121730.5|121630.5|121755|121655|121771|121671|121730.5|121630.5|68
1587097500000|2020-04-17 04:25:00|121750.5|121650.5|121750|121650|121775|121675|121745|121645|74
1587097800000|2020-04-17 04:30:00|121745|121645|121735|121635|121760|121660|121715|121615|62
1587098100000|2020-04-17 04:35:00|121745|121645|121725|121625|121778.8|121678.8|121699.5|121599.5|66
1587098400000|2020-04-17 04:40:00|121735|121635|121725|121625|121745|121645|121701|121601|39
1587098700000|2020-04-17 04:45:00|121720|121620|121710|121610|121745|121645|121705|121605|43
1587099000000|2020-04-17 04:50:00|121705|121605|121698.8|121598.8|121710.5|121610.5|121689|121589|24
1587099300000|2020-04-17 04:55:00|121695|121595|121695|121595|121720|121620|121671|121571|51
1587099600000|2020-04-17 05:00:00|121690|121590|121700|121600|121710|121610|121635|121535|82
1587099900000|2020-04-17 05:05:00|121691.2|121591.2|121610|121510|121691.2|121591.2|121601.2|121501.2|87
1587100200000|2020-04-17 05:10:00|121609.2|121509.2|121591|121491|121617.5|121517.5|121585|121485|82
1587100500000|2020-04-17 05:15:00|121595|121495|121675|121575|121680.8|121580.8|121595|121495|64
1587100800000|2020-04-17 05:20:00|121680|121580|121636|121536|121705|121605|121636|121536|77
1587101100000|2020-04-17 05:25:00|121635|121535|121605|121505|121641.5|121541.5|121605|121505|123
1587101400000|2020-04-17 05:30:00|121606|121506|121613.1|121513.1|121622.5|121522.5|121590|121490|46
1587101700000|2020-04-17 05:35:00|121611.2|121511.2|121692.6|121592.6|121706|121606|121611.2|121511.2|101
1587102000000|2020-04-17 05:40:00|121685|121585|121667.3|121567.3|121705|121605|121642|121542|115
1587102300000|2020-04-17 05:45:00|121675.3|121575.3|121629|121529|121677.8|121577.8|121588.6|121488.6|151
1587102600000|2020-04-17 05:50:00|121623.5|121523.5|121596.7|121496.7|121629.5|121529.5|121551.2|121451.2|144
1587102900000|2020-04-17 05:55:00|121592.5|121492.5|121540|121440|121619.7|121519.7|121525|121425|159
1587103200000|2020-04-17 06:00:00|121545|121445|121629.3|121529.3|121633.7|121533.7|121541|121441|173
1587103500000|2020-04-17 06:05:00|121631.2|121531.2|121697.5|121597.5|121710|121610|121610|121510|159
1587103800000|2020-04-17 06:10:00|121705|121605|121721.2|121621.2|121724|121624|121650|121550|84
1587104100000|2020-04-17 06:15:00|121725|121625|121720|121620|121765.7|121665.7|121671.1|121571.1|155
1587104400000|2020-04-17 06:20:00|121720.1|121620.1|121714.5|121614.5|121735|121635|121714.5|121614.5|93
1587104700000|2020-04-17 06:25:00|121715|121615|121721.3|121621.3|121739.8|121639.8|121701|121601|83
1587105000000|2020-04-17 06:30:00|121724.3|121624.3|121745|121545|121762.5|121630.1|121696|121545|52
1587105300000|2020-04-17 06:35:00|121735|121535|121677.3|121577.3|121735|121605|121676.3|121523.5|13
1587105600000|2020-04-17 06:40:00|121675|121575|121655.8|121455.8|121675|121575|121615|121454.8|13
1587105900000|2020-04-17 06:45:00|121626.8|121526.8|121640|121540|121701|121540|121615.3|121500|32
1587106200000|2020-04-17 06:50:00|121630.3|121530.3|121541.3|121441.3|121630.3|121530.3|121521.8|121421.8|28
1587106500000|2020-04-17 06:55:00|121536.8|121436.8|121478|121278|121570|121470|121477.5|121277.5|47
1587106800000|2020-04-17 07:00:00|121476.5|121276.5|121467.3|121367.3|121477.5|121367.3|121377.5|121177.5|105
1587107100000|2020-04-17 07:05:00|121469.8|121369.8|121484.5|121384.5|121508.8|121408.8|121467.3|121367.3|52
1587107400000|2020-04-17 07:10:00|121491|121391|121521|121421|121521.5|121421.5|121491|121391|38
1587107700000|2020-04-17 07:15:00|121521.5|121421.5|121523.5|121323.5|121525.5|121424|121434.5|121278.5|95
1587108000000|2020-04-17 07:20:00|121523|121323|121488.5|121388.5|121524.3|121391|121464.5|121322.8|61
1587108300000|2020-04-17 07:25:00|121488|121388|121513.5|121413.5|121524|121424|121483.5|121383.5|48
1587108600000|2020-04-17 07:30:00|121516|121416|121580|121480|121595|121480|121505|121390|12
1587108900000|2020-04-17 07:35:00|121590|121490|121615|121515|121668|121515|121585|121401|122
1587109200000|2020-04-17 07:40:00|121668|121468|121745|121545|121745|121580.1|121668|121468|79
1587109500000|2020-04-17 07:45:00|121735|121535|121695|121495|121765|121565|121635|121450|26
1587109800000|2020-04-17 07:50:00|121690|121490|121615|121515|121690|121530|121615|121475|33
1587110100000|2020-04-17 07:55:00|121685|121485|121740|121540|121740|121540|121615|121435|68
1587110400000|2020-04-17 08:00:00|121735|121535|121715|121515|121755.1|121570|121650|121490|28
1587110700000|2020-04-17 08:05:00|121715.1|121515.1|121625|121525|121745|121575|121625|121490|87
1587111000000|2020-04-17 08:10:00|121615|121515|121615|121515|121674.5|121530|121602.5|121457.5|37
1587111300000|2020-04-17 08:15:00|121661|121461|121690|121490|121768|121590|121661|121461|86
1587111600000|2020-04-17 08:20:00|121683|121483|121650|121550|121700|121550|121645|121470|68
1587111900000|2020-04-17 08:25:00|121705|121505|121692.5|121592.5|121769|121615|121685|121505|50
1587112200000|2020-04-17 08:30:00|121695|121595|121655|121555|121720.1|121597.5|121645.8|121509.5|91
1587112500000|2020-04-17 08:35:00|121687|121487|121658|121458|121687|121523.5|121608.5|121435|32
1587112800000|2020-04-17 08:40:00|121660|121460|121635|121435|121665|121465|121635|121435|6
1587113100000|2020-04-17 08:45:00|121588|121388|121583|121383|121600|121400|121582|121382|21
1587113400000|2020-04-17 08:50:00|121590|121390|121595|121395|121625|121425|121589|121389|6
1587113700000|2020-04-17 08:55:00|121600|121400|121620|121420|121620|121420|121600|121400|2
1587114300000|2020-04-17 09:05:00|121709.3|121509.3|121725|121525|121725|121525|121708.8|121508.8|6
1587114600000|2020-04-17 09:10:00|121735|121535|121725|121625|121745|121630|121690|121535|9
1587114900000|2020-04-17 09:15:00|121720|121620|121745|121545|121750|121620|121715|121515|26
1587115200000|2020-04-17 09:20:00|121760|121560|121760|121560|121760|121560|121760|121560|1
1587115500000|2020-04-17 09:25:00|121690|121590|121683.9|121583.9|121690|121590|121683.9|121583.9|2
1587115800000|2020-04-17 09:30:00|121690|121590|121760|121560|121760|121590|121690|121560|6
1587116100000|2020-04-17 09:35:00|121755|121555|121750|121550|121755|121555|121750|121550|2
1587116400000|2020-04-17 09:40:00|121700|121600|121710|121510|121710|121600|121642|121465.4|14
1587116700000|2020-04-17 09:45:00|121725|121525|121755|121555|121755|121610|121695|121525|8
1587117000000|2020-04-17 09:50:00|121745|121545|121685|121485|121765|121595|121685|121485|51
1587117300000|2020-04-17 09:55:00|121685.1|121485.1|121700.1|121500.1|121700.1|121550|121650|121485|27
1587117600000|2020-04-17 10:00:00|121700|121500|121750|121550|121768.2|121568.2|121650|121500|49
1587118200000|2020-04-17 10:10:00|121745|121545|121765|121565|121765|121565|121735|121535|6
1587118500000|2020-04-17 10:15:00|121765.1|121565.1|121759|121559|121765.1|121585|121675|121525|22
1587118800000|2020-04-17 10:20:00|121768|121568|121695|121595|121768|121618|121685|121550|45
1587119100000|2020-04-17 10:25:00|121687.5|121587.5|121661.9|121461.9|121737.5|121587.5|121661.9|121461.9|22
1587119700000|2020-04-17 10:35:00|121615|121415|121615|121415|121635.1|121435.1|121615|121415|20
1587120000000|2020-04-17 10:40:00|121650|121450|121655|121455|121655|121455|121650|121450|2
1587120300000|2020-04-17 10:45:00|121677.5|121477.5|121675|121475|121677.5|121477.5|121655|121455|3
1587120600000|2020-04-17 10:50:00|121675.1|121475.1|121650|121450|121677.5|121477.5|121645|121445|23
1587121200000|2020-04-17 11:00:00|121630|121430|121627.5|121427.5|121630.1|121490|121580|121427.5|7
1587121500000|2020-04-17 11:05:00|121605|121405|121525|121425|121605|121470|121525|121400|5
1587121800000|2020-04-17 11:10:00|121535|121435|121605.1|121405.1|121605.1|121455|121527.5|121405|10
1587122100000|2020-04-17 11:15:00|121605|121405|121535|121435|121605.1|121470|121535|121405|17
1587122400000|2020-04-17 11:20:00|121605|121405|121600|121400|121605|121405|121600|121400|2
1587123000000|2020-04-17 11:30:00|121603.5|121403.5|121645|121445|121645|121445|121603.5|121403.5|6
1587123300000|2020-04-17 11:35:00|121619.8|121519.8|121675|121475|121675|121519.8|121619.8|121475|2
1587123600000|2020-04-17 11:40:00|121675.1|121475.1|121720|121520|121720|121578|121640|121475|20
1587123900000|2020-04-17 11:45:00|121695|121495|121704|121504|121720|121520|121695|121495|9
1587124200000|2020-04-17 11:50:00|121703.1|121503.1|121704|121504|121704|121504|121703.1|121503.1|2
1587124500000|2020-04-17 11:55:00|121699|121499|121645.4|121445.4|121699|121525|121619.4|121445.4|28
1587124800000|2020-04-17 12:00:00|121680|121480|121655|121455|121680|121480|121655|121455|2
1587125100000|2020-04-17 12:05:00|121677.5|121477.5|121687.5|121487.5|121690|121490|121655|121455|8
1587125400000|2020-04-17 12:10:00|121675|121475|121655|121455|121700|121500|121632|121432|11
1587125700000|2020-04-17 12:15:00|121630|121430|121525|121325|121640.1|121440.1|121525|121325|62
1587126000000|2020-04-17 12:20:00|121531|121331|121590|121390|121590|121390|121525|121325|32
1587126300000|2020-04-17 12:25:00|121525|121325|121485|121385|121532.1|121385|121480|121325|32
1587126600000|2020-04-17 12:30:00|121535|121335|121570|121370|121570|121400|121490|121335|37
1587126900000|2020-04-17 12:35:00|121570.1|121370.1|121500|121400|121570.1|121400|121470|121345|42
1587127200000|2020-04-17 12:40:00|121550|121350|121595|121395|121600|121442.5|121510|121350|44
1587127500000|2020-04-17 12:45:00|121565|121465|121565|121465|121572.5|121472.5|121565|121465|5
1587127800000|2020-04-17 12:50:00|121615|121415|121528.1|121428.1|121615|121430.1|121528.1|121375.5|32
1587128100000|2020-04-17 12:55:00|121540|121440|121593.1|121393.1|121593.1|121442.5|121540|121393|7
1587128400000|2020-04-17 13:00:00|121588.7|121388.7|121590|121390|121618.6|121473.6|121558.6|121388.7|14
1587128700000|2020-04-17 13:05:00|121586.5|121386.5|121592.3|121392.3|121592.3|121392.3|121573|121373|7
1587129000000|2020-04-17 13:10:00|121592.8|121392.8|121575|121475|121620|121490.3|121575|121392.8|24
1587129300000|2020-04-17 13:15:00|121582.5|121482.5|121582.5|121482.5|121582.5|121482.5|121575|121475|3
1587129600000|2020-04-17 13:20:00|121575|121475|121610.1|121410.1|121610.1|121475|121575|121410.1|2
1587129900000|2020-04-17 13:25:00|121620.1|121420.1|121610.1|121410.1|121620.1|121420.1|121610.1|121410.1|2
1587130200000|2020-04-17 13:30:00|121620.1|121420.1|121635|121435|121655|121455|121620.1|121420.1|11
1587130500000|2020-04-17 13:35:00|121642.5|121442.5|121665.1|121465.1|121695|121495|121642.5|121442.5|10
1587130800000|2020-04-17 13:40:00|121690.1|121490.1|121685|121485|121695|121495|121666.3|121466.3|6
1587131100000|2020-04-17 13:45:00|121680|121480|121665|121465|121685|121485|121655|121455|22
1587131400000|2020-04-17 13:50:00|121660|121460|121670.1|121470.1|121675.1|121475.1|121655|121455|8
1587131700000|2020-04-17 13:55:00|121645|121445|121630.1|121430.1|121650.1|121450.1|121625|121425|8
1587132000000|2020-04-17 14:00:00|121640.1|121440.1|121635.1|121435.1|121650.1|121450.1|121635.1|121435.1|8
1587132300000|2020-04-17 14:05:00|121665|121465|121645.1|121445.1|121665|121465|121635.1|121435.1|5
1587132600000|2020-04-17 14:10:00|121655|121455|121670.1|121470.1|121675.1|121475.1|121655|121455|10
1587132900000|2020-04-17 14:15:00|121660.1|121460.1|121720.1|121520.1|121730.1|121530.1|121660.1|121460.1|21
1587133200000|2020-04-17 14:20:00|121720|121520|121685|121485|121725|121525|121680|121480|19
1587133500000|2020-04-17 14:25:00|121690|121490|121710.1|121510.1|121710.1|121510.1|121690|121490|2
1587133800000|2020-04-17 14:30:00|121705.1|121505.1|121745|121545|121745|121545|121690|121490|11
1587134100000|2020-04-17 14:35:00|121740|121540|121765.1|121565.1|121765.1|121565.1|121740|121540|7
1587134400000|2020-04-17 14:40:00|121760.1|121560.1|121755.1|121555.1|121770|121570|121740.8|121540.8|12
1587134700000|2020-04-17 14:45:00|121745.1|121545.1|121755.1|121555.1|121755.1|121555.1|121740|121540|10
1587135000000|2020-04-17 14:50:00|121750.1|121550.1|121750.1|121550.1|121775.1|121575.1|121740|121540|22
1587135300000|2020-04-17 14:55:00|121755.1|121555.1|121730|121530|121765|121565|121716.5|121516.5|18
1587135600000|2020-04-17 15:00:00|121725|121525|121710|121510|121750.1|121550.1|121710|121510|11
1587135900000|2020-04-17 15:05:00|121715|121515|121725|121525|121735.1|121535.1|121715|121515|3
1587136200000|2020-04-17 15:10:00|121735|121535|121761.8|121561.8|121771.9|121571.9|121735|121535|5
1587136500000|2020-04-17 15:15:00|121756.8|121556.8|121737.3|121537.3|121766.8|121566.8|121737.3|121537.3|6
1587136800000|2020-04-17 15:20:00|121741.8|121541.8|121735.5|121535.5|121741.9|121541.9|121735.5|121535.5|3
1587137100000|2020-04-17 15:25:00|121755.5|121555.5|121752.9|121552.9|121760.4|121560.4|121752.9|121552.9|3
1587137400000|2020-04-17 15:30:00|121735.5|121535.5|121730.4|121530.4|121765.4|121565.4|121715.5|121515.5|11
1587137700000|2020-04-17 15:35:00|121735.4|121535.4|121710.4|121510.4|121735.4|121535.4|121695.5|121495.5|9
1587138000000|2020-04-17 15:40:00|121730.4|121530.4|121730.5|121530.5|121730.5|121530.5|121720.4|121520.4|6
1587138900000|2020-04-17 15:55:00|121720.4|121520.4|121715.4|121515.4|121720.9|121520.9|121710.4|121510.4|11
1587139200000|2020-04-17 16:00:00|121695.4|121495.4|121680.5|121480.5|121695.4|121495.4|121662|121462|10
1587139500000|2020-04-17 16:05:00|121685.5|121485.5|121650.4|121450.4|121685.5|121485.5|121650.4|121450.4|5
1587139800000|2020-04-17 16:10:00|121652.9|121452.9|121645.5|121445.5|121670.4|121470.4|121625.5|121425.5|15
1587140100000|2020-04-17 16:15:00|121655.5|121455.5|121630.5|121430.5|121657.9|121457.9|121630.5|121430.5|6
1587140400000|2020-04-17 16:20:00|121627.4|121427.4|121632.4|121432.4|121632.4|121432.4|121612.4|121412.4|8
1587140700000|2020-04-17 16:25:00|121642.4|121442.4|121650.1|121450.1|121650.1|121450.1|121642.4|121442.4|5
1587141000000|2020-04-17 16:30:00|121660|121460|121660.1|121460.1|121694.6|121494.6|121650.1|121450.1|9
1587141300000|2020-04-17 16:35:00|121650.1|121450.1|121600.1|121400.1|121655.1|121455.1|121590.1|121390.1|12
1587141600000|2020-04-17 16:40:00|121605.1|121405.1|121615.1|121415.1|121615.1|121415.1|121600.1|121400.1|4
1587141900000|2020-04-17 16:45:00|121630.1|121430.1|121630.1|121430.1|121630.1|121430.1|121630.1|121430.1|1
1587143100000|2020-04-17 17:05:00|121610|121410|121610.1|121410.1|121610.1|121410.1|121610|121410|2
1587143700000|2020-04-17 17:15:00|121622|121422|121645.1|121445.1|121665|121465|121600.4|121400.4|26
1587144000000|2020-04-17 17:20:00|121624|121424|121620|121420|121624|121424|121610.1|121410.1|7
1587144300000|2020-04-17 17:25:00|121625|121425|121629.3|121429.3|121632.9|121432.9|121625|121425|5
1587144600000|2020-04-17 17:30:00|121622.7|121422.7|121610.1|121410.1|121641.1|121445|121545|121386.1|9
1587144900000|2020-04-17 17:35:00|121609.2|121409.2|121607.6|121407.6|121609.2|121409.2|121605.1|121405.1|3
1587145500000|2020-04-17 17:45:00|121610|121410|121629.3|121429.3|121634.3|121434.3|121610|121410|9
1587145800000|2020-04-17 17:50:00|121632.8|121432.8|121631.8|121431.8|121633.3|121433.3|121631.8|121431.8|5
1587146100000|2020-04-17 17:55:00|121636.8|121436.8|121641.1|121441.1|121641.1|121441.1|121636.8|121436.8|2
1587146700000|2020-04-17 18:05:00|121644.9|121444.9|121650.3|121450.3|121665.3|121465.3|121641.1|121441.1|6
1587147000000|2020-04-17 18:10:00|121645|121445|121661.1|121461.1|121663.6|121463.6|121630.3|121430.3|18
1587147300000|2020-04-17 18:15:00|121658.6|121458.6|121659.3|121459.3|121685.4|121523.6|121623.6|121440.3|16
1587148200000|2020-04-17 18:30:00|121663.2|121463.2|121679.6|121479.6|121694.9|121494.9|121663.2|121463.2|20
1587148500000|2020-04-17 18:35:00|121679.1|121479.1|121681.6|121481.6|121683.1|121483.1|121654.9|121454.9|12
1587149700000|2020-04-17 18:55:00|121685|121485|121679.9|121479.9|121705|121505|121679.9|121479.9|18
1587150000000|2020-04-17 19:00:00|121679.5|121479.5|121670|121470|121679.5|121479.5|121660|121460|12
1587150600000|2020-04-17 19:10:00|121675|121475|121670|121470|121690|121490|121670|121470|13
1587151200000|2020-04-17 19:20:00|121666|121466|121670|121470|121670|121470|121665|121465|4
1587151800000|2020-04-17 19:30:00|121660|121460|121650|121450|121660|121460|121650|121450|8
1587152100000|2020-04-17 19:35:00|121646.3|121446.3|121615|121415|121646.3|121446.3|121615|121415|5
1587153000000|2020-04-17 19:50:00|121611.1|121411.1|121596.2|121396.2|121611.1|121411.1|121595|121395|5
1587153300000|2020-04-17 19:55:00|121585|121385|121585|121385|121625|121425|121585|121385|8
1587344400000|2020-04-20 01:00:00|121635|121535|121704.5|121604.5|121705.5|121605.5|121635|121535|98
1587344700000|2020-04-20 01:05:00|121706|121606|121714|121614|121730.5|121630.5|121681|121581|251
1587345000000|2020-04-20 01:10:00|121708.5|121608.5|121757.5|121657.5|121762|121662|121708.5|121608.5|208
1587345300000|2020-04-20 01:15:00|121759|121659|121785|121685|121805|121705|121757.5|121657.5|121
1587345600000|2020-04-20 01:20:00|121784|121684|121792.5|121692.5|121835|121735|121730|121630|123
1587345900000|2020-04-20 01:25:00|121793.8|121693.8|121847.1|121747.1|121857.5|121757.5|121791.2|121691.2|137
1587346200000|2020-04-20 01:30:00|121846.6|121746.6|121880|121780|121912|121812|121837|121737|256
1587346500000|2020-04-20 01:35:00|121889.5|121789.5|121975|121875|122004.1|121904.1|121880|121780|129
1587346800000|2020-04-20 01:40:00|121980|121880|122073.8|121973.8|122084.5|121984.5|121980|121880|157
1587347100000|2020-04-20 01:45:00|122074.3|121974.3|122009.7|121909.7|122120|122020|122000.8|121900.8|168
1587347400000|2020-04-20 01:50:00|122011.2|121911.2|121925|121825|122026.3|121926.3|121908.5|121808.5|179
1587347700000|2020-04-20 01:55:00|121929.5|121829.5|121930|121830|121966.5|121866.5|121881.5|121781.5|219
1587348000000|2020-04-20 02:00:00|121921|121821|121846.5|121746.5|121921|121821|121824|121724|174
1587348300000|2020-04-20 02:05:00|121846|121746|121818.7|121718.7|121869.8|121769.8|121800|121700|169
1587348600000|2020-04-20 02:10:00|121806.5|121706.5|121788.7|121688.7|121855|121755|121777|121677|151
1587348900000|2020-04-20 02:15:00|121787.2|121687.2|121752.5|121652.5|121805|121705|121750|121650|80
1587349200000|2020-04-20 02:20:00|121750|121650|121760|121660|121797.3|121697.3|121750|121650|105
1587349500000|2020-04-20 02:25:00|121755.5|121655.5|121784|121684|121792.5|121692.5|121740|121640|93
1587349800000|2020-04-20 02:30:00|121782.5|121682.5|121775|121675|121805|121705|121743.5|121643.5|132
1587350100000|2020-04-20 02:35:00|121774.5|121674.5|121784|121684|121795|121695|121750|121650|58
1587350400000|2020-04-20 02:40:00|121783.5|121683.5|121755|121655|121793|121693|121720.1|121620.1|111
1587350700000|2020-04-20 02:45:00|121751|121651|121795|121695|121813.4|121713.4|121730|121630|54
1587351000000|2020-04-20 02:50:00|121790|121690|121755|121655|121790|121690|121735|121635|44
1587351300000|2020-04-20 02:55:00|121753.5|121653.5|121755|121655|121765|121665|121740.4|121640.4|20
1587351600000|2020-04-20 03:00:00|121754.5|121654.5|121750|121650|121760|121660|121736|121636|32
1587351900000|2020-04-20 03:05:00|121755|121655|121760|121660|121767.9|121667.9|121753.5|121653.5|29
1587352200000|2020-04-20 03:10:00|121755|121655|121750|121650|121760|121660|121745|121645|25
1587352500000|2020-04-20 03:15:00|121745|121645|121690.1|121590.1|121745|121645|121685|121585|44
1587352800000|2020-04-20 03:20:00|121690|121590|121720|121620|121730.5|121630.5|121689.5|121589.5|41
1587353100000|2020-04-20 03:25:00|121715|121615|121730|121630|121730|121630|121705|121605|29
1587353400000|2020-04-20 03:30:00|121735|121635|121730|121630|121735|121635|121695|121595|20
1587353700000|2020-04-20 03:35:00|121715|121615|121707|121607|121730|121630|121705|121605|39
1587354000000|2020-04-20 03:40:00|121697.5|121597.5|121697.4|121597.4|121699|121599|121661.2|121561.2|85
1587354300000|2020-04-20 03:45:00|121696.9|121596.9|121680|121580|121696.9|121596.9|121665|121565|61
1587354600000|2020-04-20 03:50:00|121686.9|121586.9|121710|121610|121720|121620|121686.5|121586.5|46
1587354900000|2020-04-20 03:55:00|121709.5|121609.5|121680|121580|121715|121615|121670|121570|57
1587355200000|2020-04-20 04:00:00|121685|121585|121710|121610|121710|121610|121679|121579|32
1587355500000|2020-04-20 04:05:00|121715|121615|121643.3|121543.3|121730|121630|121634|121534|138
1587355800000|2020-04-20 04:10:00|121650|121550|121684.5|121584.5|121690|121590|121634|121534|107
1587356100000|2020-04-20 04:15:00|121685|121585|121663|121563|121698|121598|121621.2|121521.2|150
1587356400000|2020-04-20 04:20:00|121661.5|121561.5|121714.5|121614.5|121715|121615|121645|121545|110
1587356700000|2020-04-20 04:25:00|121715|121615|121735|121635|121755|121655|121715|121615|56
1587357000000|2020-04-20 04:30:00|121733|121633|121740|121640|121740.5|121640.5|121702|121602|95
1587357300000|2020-04-20 04:35:00|121735|121635|121730|121630|121750|121650|121715|121615|39
1587357600000|2020-04-20 04:40:00|121720|121620|121735|121635|121770|121670|121719.5|121619.5|34
1587357900000|2020-04-20 04:45:00|121740|121640|121735|121635|121749|121649|121720|121620|59
1587358200000|2020-04-20 04:50:00|121734.5|121634.5|121729.5|121629.5|121735|121635|121719.5|121619.5|40
1587358500000|2020-04-20 04:55:00|121730|121630|121784.5|121684.5|121791.5|121691.5|121711.2|121611.2|88
1587358800000|2020-04-20 05:00:00|121779.5|121679.5|121800|121700|121809|121709|121750.5|121650.5|95
1587359100000|2020-04-20 05:05:00|121799|121699|121743|121643|121805|121705|121739|121639|63
1587359400000|2020-04-20 05:10:00|121744|121644|121759|121659|121759|121659|121721.2|121621.2|47
1587359700000|2020-04-20 05:15:00|121758|121658|121701|121601|121768.4|121668.4|121701|121601|58
1587360000000|2020-04-20 05:20:00|121706|121606|121688.5|121588.5|121731|121631|121688|121588|58
1587360300000|2020-04-20 05:25:00|121688|121588|121665|121565|121692.5|121592.5|121664|121564|77
1587360600000|2020-04-20 05:30:00|121664|121564|121706|121606|121707|121607|121659.6|121559.6|81
1587360900000|2020-04-20 05:35:00|121705|121605|121789|121689|121789|121689|121697.5|121597.5|111
1587361200000|2020-04-20 05:40:00|121795|121695|121820|121720|121820|121720|121776|121676|96
1587361500000|2020-04-20 05:45:00|121821|121721|121801.5|121701.5|121847|121747|121787.1|121687.1|140
1587361800000|2020-04-20 05:50:00|121802.5|121702.5|121809.5|121709.5|121848|121748|121776.5|121676.5|127
1587362100000|2020-04-20 05:55:00|121809|121709|121813|121713|121828.5|121728.5|121778.5|121678.5|88
1587362400000|2020-04-20 06:00:00|121815.5|121715.5|121833|121733|121842.5|121742.5|121805|121705|143
1587362700000|2020-04-20 06:05:00|121831.5|121731.5|121890|121790|121915.5|121815.5|121827|121727|148
1587363000000|2020-04-20 06:10:00|121894|121794|121900|121800|121935|121835|121884|121784|89
1587363300000|2020-04-20 06:15:00|121899|121799|121890|121790|121921.5|121821.5|121881.2|121781.2|45
1587363600000|2020-04-20 06:20:00|121880|121780|121895|121795|121915|121815|121865|121765|57
1587363900000|2020-04-20 06:25:00|121894|121794|121915.3|121815.3|121920|121820|121880|121780|73
1587364200000|2020-04-20 06:30:00|121915|121815|121905|121805|121942|121842|121905|121805|108
1587364500000|2020-04-20 06:35:00|121909|121809|121890.5|121790.5|121909|121809|121859|121759|80
1587364800000|2020-04-20 06:40:00|121891|121791|121915.3|121815.3|121940.5|121840.5|121890|121790|24
1587365100000|2020-04-20 06:45:00|121915|121815|121953.8|121853.8|121953.8|121853.8|121908|121808|25
1587365400000|2020-04-20 06:50:00|121953.3|121853.3|121953.8|121853.8|121954.3|121854.3|121943.8|121843.8|7
1587365700000|2020-04-20 06:55:00|121951|121851|121945|121845|121952.3|121852.3|121939.8|121839.8|14
1587366000000|2020-04-20 07:00:00|121945.8|121845.8|121956.5|121856.5|121965.1|121865.1|121925|121825|24
1587366300000|2020-04-20 07:05:00|121957.5|121857.5|121975.5|121875.5|121982.3|121882.3|121950.8|121850.8|25
1587366600000|2020-04-20 07:10:00|121975|121875|122020.1|121920.1|122020.1|121920.1|121972.8|121872.8|14
1587366900000|2020-04-20 07:15:00|122022.3|121922.3|121985.1|121885.1|122043.5|121943.5|121975.1|121875.1|61
1587367200000|2020-04-20 07:20:00|121983.5|121883.5|121971.5|121871.5|122006.5|121906.5|121969.5|121869.5|37
1587367500000|2020-04-20 07:25:00|121969.5|121869.5|122019|121919|122019|121919|121969.5|121869.5|46
1587367800000|2020-04-20 07:30:00|122019.5|121919.5|122050|121850|122100|121970|122017.5|121845|21
1587368100000|2020-04-20 07:35:00|121985.1|121885.1|121980.1|121880.1|122000|121900|121980.1|121880.1|8
1587368400000|2020-04-20 07:40:00|121980|121880|122017.5|121917.5|122035.1|121935.1|121975|121875|24
1587368700000|2020-04-20 07:45:00|122002.5|121902.5|122015.1|121915.1|122020.1|121920.1|121980.1|121880.1|14
1587369000000|2020-04-20 07:50:00|122000|121900|121955|121855|122000.1|121900.1|121927.5|121783|62
1587369300000|2020-04-20 07:55:00|121955.1|121855.1|121910|121810|121955.1|121855.1|121880|121780|63
1587369600000|2020-04-20 08:00:00|121908.5|121808.5|121974|121874|121996|121896|121902|121802|65
1587369900000|2020-04-20 08:05:00|121975|121875|122065|121865|122065|121880|121975|121830|13
1587370200000|2020-04-20 08:10:00|122040|121840|121980.1|121880.1|122050|121915.1|121970|121840|13
1587370500000|2020-04-20 08:15:00|121975.1|121875.1|121915.1|121815.1|122012.5|121912.5|121915|121815|45
1587370800000|2020-04-20 08:20:00|121905.1|121805.1|121905|121805|121920.1|121820.1|121900.5|121800.5|34
1587371100000|2020-04-20 08:25:00|121920.1|121820.1|121950|121850|122003.5|121870.1|121915|121789.5|49
1587371400000|2020-04-20 08:30:00|121951|121851|121976|121876|121980.1|121880.1|121945.3|121845.3|38
1587371700000|2020-04-20 08:35:00|121961.5|121861.5|121957.1|121857.1|121961.5|121861.5|121957.1|121857.1|4
1587372000000|2020-04-20 08:40:00|121940.6|121840.6|121955.6|121855.6|121956.6|121856.6|121940.6|121840.6|7
1587372300000|2020-04-20 08:45:00|121953.5|121853.5|121913|121713|121955.6|121855.6|121843.5|121673.5|48
1587372600000|2020-04-20 08:50:00|121913.5|121713.5|121865|121765|121922.5|121785.1|121865|121705|12
1587372900000|2020-04-20 08:55:00|121872.5|121772.5|121835|121735|121872.5|121772.5|121835|121735|16
1587373200000|2020-04-20 09:00:00|121831|121731|121810.1|121710.1|121865.1|121731|121805|121656|101
1587373500000|2020-04-20 09:05:00|121810|121710|121680.1|121580.1|121810|121710|121680.1|121580.1|80
1587373800000|2020-04-20 09:10:00|121688.5|121588.5|121670|121570|121688.5|121588.5|121638|121538|48
1587374100000|2020-04-20 09:15:00|121685|121585|121682.5|121582.5|121756|121619|121676.4|121548.5|44
1587374400000|2020-04-20 09:20:00|121682.4|121582.4|121661|121561|121682.4|121582.4|121650|121550|11
1587374700000|2020-04-20 09:25:00|121656|121556|121690.5|121590.5|121693|121593|121656|121556|31
1587375000000|2020-04-20 09:30:00|121695.5|121595.5|121740|121640|121780.5|121640|121695.5|121557|29
1587375300000|2020-04-20 09:35:00|121750|121650|121745|121645|121750|121650|121730|121630|11
1587375600000|2020-04-20 09:40:00|121747|121647|121845|121645|121869|121695|121741|121630|34
1587376200000|2020-04-20 09:50:00|121835|121635|121775.1|121675.1|121835|121680|121760|121630|6
1587376500000|2020-04-20 09:55:00|121775|121675|121800|121700|121810|121710|121775|121675|6
1587376800000|2020-04-20 10:00:00|121850|121650|121855|121655|121870|121670|121850|121650|6
1587377100000|2020-04-20 10:05:00|121855.5|121655.5|121800.1|121700.1|121855.5|121730.1|121787.5|121655.5|6
1587377400000|2020-04-20 10:10:00|121790.1|121690.1|121770.1|121670.1|121811.5|121700.1|121744.5|121590|21
1587377700000|2020-04-20 10:15:00|121734.1|121634.1|121734.1|121634.1|121734.1|121634.1|121734.1|121634.1|1
1587378000000|2020-04-20 10:20:00|121733.6|121633.6|121790|121590|121790|121633.6|121732.1|121542.5|17
1587378300000|2020-04-20 10:25:00|121795|121595|121880.4|121680.4|121880.4|121680.4|121795|121595|5
1587378900000|2020-04-20 10:35:00|121870|121670|121890|121690|121895|121695|121870|121670|4
1587379200000|2020-04-20 10:40:00|121902|121702|121830.1|121730.1|121902|121740.1|121830|121690|11
1587379500000|2020-04-20 10:45:00|121840.1|121740.1|121845|121745|121845|121745|121830.1|121730.1|9
1587379800000|2020-04-20 10:50:00|121847.5|121747.5|121850|121750|121860.1|121760.1|121847.5|121747.5|3
1587380100000|2020-04-20 10:55:00|121835.1|121735.1|121835.1|121735.1|121835.1|121735.1|121835.1|121735.1|1
1587380700000|2020-04-20 11:05:00|121830.1|121730.1|121830.1|121730.1|121830.1|121730.1|121830.1|121730.1|1
1587381000000|2020-04-20 11:10:00|121840.1|121740.1|121905|121805|121906.5|121806.5|121830.1|121730.1|16
1587381300000|2020-04-20 11:15:00|121880.1|121780.1|121880.1|121780.1|121880.1|121780.1|121880.1|121780.1|1
1587381900000|2020-04-20 11:25:00|121865|121765|121880.1|121780.1|121880.1|121780.1|121857.5|121757.5|26
1587382200000|2020-04-20 11:30:00|121880|121780|121856.5|121756.5|121880.1|121780.1|121816.5|121716.5|38
1587382500000|2020-04-20 11:35:00|121857|121757|121840|121740|121923|121775|121840|121723|18
1587382800000|2020-04-20 11:40:00|121844.6|121744.6|121929.6|121729.6|121929.6|121779.6|121844.6|121719.6|7
1587383100000|2020-04-20 11:45:00|121924.6|121724.6|121944.6|121744.6|121949.6|121749.6|121924.6|121724.6|7
1587383400000|2020-04-20 11:50:00|121949.6|121749.6|121947.5|121847.5|121960|121860|121940|121749.6|15
1587383700000|2020-04-20 11:55:00|121955|121855|121940.1|121840.1|121955|121855|121935|121835|10
1587384000000|2020-04-20 12:00:00|121954.1|121854.1|121981.4|121881.4|121981.4|121881.4|121954.1|121854.1|10
1587384300000|2020-04-20 12:05:00|121981.5|121881.5|121938.3|121838.3|121985|121885|121938.3|121838.3|41
1587384600000|2020-04-20 12:10:00|121955|121855|121925.1|121825.1|121966.8|121865.1|121895|121745|11
1587385200000|2020-04-20 12:20:00|121970|121770|121940|121840|121970.1|121870.1|121895|121745|24
1587385500000|2020-04-20 12:25:00|121945|121845|121905.1|121805.1|121945|121845|121890|121790|24
1587385800000|2020-04-20 12:30:00|121903|121803|121892|121792|121905.1|121805.1|121887.5|121787.5|10
1587386100000|2020-04-20 12:35:00|121895|121795|121879|121779|121895|121795|121850.5|121750.5|16
1587386400000|2020-04-20 12:40:00|121879.5|121779.5|121865|121765|121879.5|121779.5|121855.1|121755.1|13
1587386700000|2020-04-20 12:45:00|121862.5|121762.5|121862.5|121762.5|121862.5|121762.5|121862.5|121762.5|1
1587387000000|2020-04-20 12:50:00|121865|121765|121865|121765|121865|121765|121855|121755|4
1587387300000|2020-04-20 12:55:00|121863.6|121763.6|121863.6|121763.6|121871.1|121771.1|121863.6|121763.6|3
1587387600000|2020-04-20 13:00:00|121865|121765|121824.3|121724.3|121865|121765|121812.8|121712.8|65
1587387900000|2020-04-20 13:05:00|121817.5|121717.5|121812.8|121712.8|121817.5|121717.5|121807.5|121707.5|8
1587388200000|2020-04-20 13:10:00|121813.3|121713.3|121835|121735|121835|121735|121813.3|121713.3|4
1587388500000|2020-04-20 13:15:00|121842.5|121742.5|121865|121765|121869.8|121769.8|121835|121735|9
1587388800000|2020-04-20 13:20:00|121863.3|121763.3|121827.6|121727.6|121866.1|121766.1|121824.1|121724.1|16
1587389100000|2020-04-20 13:25:00|121828.1|121728.1|121796.8|121696.8|121861.9|121731.9|121791.8|121656.9|11
1587389400000|2020-04-20 13:30:00|121800.8|121700.8|121861.1|121661.1|121864.3|121721.9|121791.8|121656.9|19
1587389700000|2020-04-20 13:35:00|121856.9|121656.9|121796.9|121696.9|121856.9|121696.9|121796.9|121656.9|2
1587390300000|2020-04-20 13:45:00|121786|121686|121771.8|121671.8|121841.1|121686|121766.8|121641.1|7
1587390600000|2020-04-20 13:50:00|121749.8|121649.8|121755.6|121555.6|121756.8|121652.3|121746.8|121546.8|11
1587390900000|2020-04-20 13:55:00|121758.1|121558.1|121766.8|121566.8|121771.8|121571.8|121755.6|121555.6|19
1587391200000|2020-04-20 14:00:00|121771.8|121571.8|121756.9|121556.9|121789.6|121589.6|121756.9|121556.9|16
1587391500000|2020-04-20 14:05:00|121720.3|121620.3|121755.1|121555.1|121755.1|121631.8|121660|121545|45
1587391800000|2020-04-20 14:10:00|121744.5|121544.5|121755.1|121555.1|121755.1|121555.1|121744.5|121544.5|2
1587392400000|2020-04-20 14:20:00|121755|121555|121720|121620|121760|121620|121714.3|121555|5
1587392700000|2020-04-20 14:25:00|121707.8|121607.8|121745|121545|121746.2|121607.8|121700|121541.7|13
1587393000000|2020-04-20 14:30:00|121702.9|121602.9|121700|121600|121706.7|121606.7|121685.2|121585.2|16
1587393300000|2020-04-20 14:35:00|121690.7|121590.7|121685|121585|121692.8|121592.8|121685|121585|18
1587393600000|2020-04-20 14:40:00|121675.1|121575.1|121670.1|121570.1|121680.1|121580.1|121670.1|121570.1|4
1587393900000|2020-04-20 14:45:00|121664.8|121564.8|121652.8|121452.8|121664.8|121564.8|121565.1|121388.5|37
1587394200000|2020-04-20 14:50:00|121650|121450|121660|121460|121670|121470|121650|121450|14
1587394500000|2020-04-20 14:55:00|121660.8|121460.8|121655|121455|121661.3|121485|121570|121455|14
1587394800000|2020-04-20 15:00:00|121680.1|121480.1|121576.9|121476.9|121682.8|121525.1|121565|121465|19
1587395100000|2020-04-20 15:05:00|121577.4|121477.4|121618.4|121518.4|121653.9|121518.4|121570.9|121448.9|20
1587395400000|2020-04-20 15:10:00|121668.4|121468.4|121668.4|121468.4|121668.4|121468.4|121668.4|121468.4|1
1587395700000|2020-04-20 15:15:00|121670|121470|121609.9|121509.9|121670|121509.9|121598.4|121468.4|6
1587396000000|2020-04-20 15:20:00|121618.1|121518.1|121668.4|121468.4|121668.4|121528.4|121605.9|121468.4|22
1587396300000|2020-04-20 15:25:00|121654.4|121454.4|121610|121510|121655.4|121510|121606.4|121454.4|6
1587396600000|2020-04-20 15:30:00|121600.9|121500.9|121682.9|121482.9|121696.4|121530.9|121600.9|121482.5|14
1587396900000|2020-04-20 15:35:00|121683.4|121483.4|121608.4|121508.4|121683.4|121519.4|121607.4|121467.5|33
1587397200000|2020-04-20 15:40:00|121607.4|121507.4|121600|121500|121675.8|121518.3|121600|121460.1|16
1587397500000|2020-04-20 15:45:00|121595.8|121495.8|121720.3|121520.3|121735.1|121563.7|121595.8|121495.8|24
1587397800000|2020-04-20 15:50:00|121716.3|121516.3|121661.9|121561.9|121730.1|121586.9|121657.3|121515|29
1587398100000|2020-04-20 15:55:00|121659.6|121559.6|121660|121560|121661.8|121561.8|121654.3|121554.3|14
1587398400000|2020-04-20 16:00:00|121680.1|121580.1|121680.1|121580.1|121680.1|121580.1|121675|121575|3
1587398700000|2020-04-20 16:05:00|121676.3|121576.3|121675|121575|121680.1|121580.1|121673.8|121573.8|8
1587399000000|2020-04-20 16:10:00|121670.1|121570.1|121675|121575|121675|121575|121665.1|121565.1|3
1587399300000|2020-04-20 16:15:00|121665.1|121565.1|121680.1|121580.1|121680.1|121580.1|121665.1|121565.1|5
1587399600000|2020-04-20 16:20:00|121675|121575|121673.2|121573.2|121675|121575|121673.2|121573.2|2
1587399900000|2020-04-20 16:25:00|121665.7|121565.7|121673.2|121573.2|121673.2|121573.2|121663.3|121563.3|7
1587400200000|2020-04-20 16:30:00|121673.1|121573.1|121673.1|121573.1|121675|121575|121673.1|121573.1|3
1587400800000|2020-04-20 16:40:00|121679.5|121579.5|121679.5|121579.5|121683.5|121583.5|121679.5|121579.5|3
1587401100000|2020-04-20 16:45:00|121680|121580|121680|121580|121680|121580|121680|121580|1
1587401700000|2020-04-20 16:55:00|121683.7|121583.7|121690|121590|121690.1|121590.1|121683.7|121583.7|6
1587402000000|2020-04-20 17:00:00|121688.7|121588.7|121690|121590|121690|121590|121688.7|121588.7|3
1587402300000|2020-04-20 17:05:00|121691.2|121591.2|121805.1|121605.1|121808.5|121608.5|121691.2|121591.2|13
1587402600000|2020-04-20 17:10:00|121785.1|121585.1|121829.2|121629.2|121830.1|121680.1|121731.2|121581.7|22
1587402900000|2020-04-20 17:15:00|121828.7|121628.7|121814|121614|121828.7|121628.7|121805.4|121605.4|4
1587403200000|2020-04-20 17:20:00|121815.1|121615.1|121814.7|121614.7|121815.1|121615.1|121814.7|121614.7|2
1587404400000|2020-04-20 17:40:00|121805.4|121605.4|121800|121600|121805.4|121605.4|121800|121600|6
1587405000000|2020-04-20 17:50:00|121796.2|121596.2|121808.7|121608.7|121809.2|121609.2|121796.2|121596.2|8
1587405300000|2020-04-20 17:55:00|121763.6|121663.6|121781.2|121681.2|121781.2|121681.2|121763.6|121663.6|5
1587405600000|2020-04-20 18:00:00|121785.1|121685.1|121810|121610|121845.1|121690.2|121781.2|121610|19
1587405900000|2020-04-20 18:05:00|121815|121615|121817.2|121617.2|121817.2|121617.2|121815|121615|2
1587406500000|2020-04-20 18:15:00|121834.7|121634.7|121781.2|121681.2|121834.7|121681.2|121781.2|121631.7|6
1587406800000|2020-04-20 18:20:00|121798|121698|121935.1|121735.1|121935.1|121735.1|121798|121698|22
1587407100000|2020-04-20 18:25:00|121935|121735|121944.9|121744.9|121980.1|121839.9|121935|121735|8
1587407400000|2020-04-20 18:30:00|121950.4|121750.4|121925|121725|121950.4|121750.4|121925|121725|3
1587407700000|2020-04-20 18:35:00|121930|121730|121930.1|121730.1|121930.1|121730.1|121930|121730|2
1587408000000|2020-04-20 18:40:00|121909.9|121809.9|122005.1|121805.1|122019.5|121869.5|121909.9|121744.9|16
1587408300000|2020-04-20 18:45:00|121969.9|121869.9|121939.9|121839.9|121995.1|121869.9|121935.1|121785.1|12
1587408600000|2020-04-20 18:50:00|121944.9|121844.9|122015.1|121815.1|122015.1|121865.1|121944.9|121815.1|5
1587408900000|2020-04-20 18:55:00|122030.1|121830.1|121974.9|121874.9|122030.1|121887.4|121974.9|121830.1|6
1587409200000|2020-04-20 19:00:00|121975.9|121875.9|122026|121826|122026|121890.9|121965.9|121826|11
1587409500000|2020-04-20 19:05:00|122030.9|121830.9|121980.9|121880.9|122030.9|121888.4|121980.9|121830.9|4
1587409800000|2020-04-20 19:10:00|122071|121871|122040.5|121840.5|122071|121871|122040.1|121840.1|7
1587410700000|2020-04-20 19:25:00|122055.5|121855.5|122040.5|121840.5|122055.5|121855.5|122040.5|121840.5|2
1587411000000|2020-04-20 19:30:00|122045.5|121845.5|122045.5|121845.5|122045.5|121845.5|122045.5|121845.5|1
1587411600000|2020-04-20 19:40:00|122055.5|121855.5|122050.5|121850.5|122055.5|121855.5|122050.5|121850.5|2
1587411900000|2020-04-20 19:45:00|122038|121823|122023.3|121823.3|122041|121833|122010.1|121810.1|10
1587412200000|2020-04-20 19:50:00|122050.1|121850.1|122065.1|121865.1|122070.1|121870.1|122030.8|121830.8|10
1587412500000|2020-04-20 19:55:00|122075.1|121875.1|122080.1|121880.1|122080.1|121880.1|122062.5|121862.5|4
1587430800000|2020-04-21 01:00:00|122455.9|122355.9|122461.5|122361.5|122525|122425|122438.4|122338.4|167
1587431100000|2020-04-21 01:05:00|122461.4|122361.4|122600|122500|122615.5|122515.5|122461|122361|238
1587431400000|2020-04-21 01:10:00|122601.5|122501.5|122660|122560|122676|122576|122581.2|122481.2|170
1587431700000|2020-04-21 01:15:00|122665|122565|122575|122475|122665|122565|122550|122450|116
1587432000000|2020-04-21 01:20:00|122580|122480|122574|122474|122594.5|122494.5|122520|122420|176
1587432300000|2020-04-21 01:25:00|122570|122470|122530|122430|122570|122470|122507.5|122407.5|125
1587432600000|2020-04-21 01:30:00|122529|122429|122462.5|122362.5|122545.5|122445.5|122456.4|122356.4|127
1587432900000|2020-04-21 01:35:00|122462|122362|122490|122390|122515|122415|122421.4|122321.4|152
1587433200000|2020-04-21 01:40:00|122486|122386|122964|122864|123109|122976.5|122486|122386|425
1587433500000|2020-04-21 01:45:00|122975.5|122875.5|123412.1|123312.1|123504|123374.4|122941.2|122830|636
1587433800000|2020-04-21 01:50:00|123410.8|123310.8|123057.4|122957.4|123460|123359.5|123057.4|122889|458
1587434100000|2020-04-21 01:55:00|123061.2|122961.2|123263.4|123163.4|123331|123200.3|122997.5|122875|423
1587434400000|2020-04-21 02:00:00|123265|123165|123429.9|123329.9|123505.5|123405.5|123195|123095|374
1587434700000|2020-04-21 02:05:00|123431.4|123331.4|123545.4|123445.4|123570.5|123470.5|123360|123245|465
1587435000000|2020-04-21 02:10:00|123550.7|123450.7|123535.7|123435.7|123573.5|123473.5|123421|123321|415
1587435300000|2020-04-21 02:15:00|123529.2|123429.2|123680|123580|123811|123683|123510|123410|399
1587435600000|2020-04-21 02:20:00|123685|123585|123760|123660|123808.5|123695|123625|123525|253
1587435900000|2020-04-21 02:25:00|123765|123665|123741|123641|123822.5|123721.4|123700.5|123573.5|367
1587436200000|2020-04-21 02:30:00|123737.5|123637.5|123715|123515|123760|123660|123578.4|123433.8|254
1587436500000|2020-04-21 02:35:00|123720|123520|123815|123715|123860|123760|123642|123520|239
1587436800000|2020-04-21 02:40:00|123825|123725|123985|123885|124083|123959.4|123805|123660|366
1587437100000|2020-04-21 02:45:00|123980|123880|123214.9|123114.9|123980|123880|123214.9|123089.4|448
1587437400000|2020-04-21 02:50:00|123219.9|123119.9|123340|123240|123543.9|123439.5|123073.4|122905|570
1587437700000|2020-04-21 02:55:00|123342.4|123242.4|123261|123161|123509.5|123354.6|123248.3|123148.3|371
1587438000000|2020-04-21 03:00:00|123259.5|123159.5|123470|123370|123543.5|123413.4|123259.5|123159.5|243
1587438300000|2020-04-21 03:05:00|123465|123365|123244.4|123144.4|123495|123395|123197|123097|312
1587438600000|2020-04-21 03:10:00|123245|123145|123195|123095|123303.5|123178.8|123122.4|123022.4|330
1587438900000|2020-04-21 03:15:00|123200|123100|123347.5|123247.5|123402.5|123280|123128.4|123010|222
1587439200000|2020-04-21 03:20:00|123355|123255|123265.8|123165.8|123377|123260.1|123231|123101|135
1587439500000|2020-04-21 03:25:00|123275.8|123175.8|123295.8|123195.8|123340.9|123240.9|123250.8|123150.8|153
1587439800000|2020-04-21 03:30:00|123285.8|123185.8|123240|123140|123323|123185.8|123211|123111|109
1587440100000|2020-04-21 03:35:00|123235|123135|123265|123165|123300|123200|123231|123131|64
1587440400000|2020-04-21 03:40:00|123276|123176|123393.5|123293.5|123406|123306|123275|123175|130
1587440700000|2020-04-21 03:45:00|123394|123294|123260|123160|123415|123315|123215|123115|174
1587441000000|2020-04-21 03:50:00|123259|123159|123274.5|123174.5|123293|123193|123212.8|123112.8|119
1587441300000|2020-04-21 03:55:00|123284.5|123184.5|123227.8|123127.8|123284.5|123184.5|123202.5|123102.5|134
1587441600000|2020-04-21 04:00:00|123225|123125|123156.8|123056.8|123260.3|123160.3|123115.7|123015.7|134
1587441900000|2020-04-21 04:05:00|123156.3|123056.3|123220|123120|123221.8|123121.8|123140|123040|96
1587442200000|2020-04-21 04:10:00|123230|123130|123197.3|123097.3|123235|123135|123186.8|123086.8|90
1587442500000|2020-04-21 04:15:00|123201.8|123101.8|123260|123160|123346|123246|123201.8|123101.8|138
1587442800000|2020-04-21 04:20:00|123259.5|123159.5|123240|123140|123260|123160|123205|123105|106
1587443100000|2020-04-21 04:25:00|123235|123135|123330|123230|123335|123235|123219|123119|75
1587443400000|2020-04-21 04:30:00|123341|123241|123320|123220|123350|123250|123271.5|123171.5|85
1587443700000|2020-04-21 04:35:00|123315|123215|123363.5|123263.5|123416.4|123316.4|123269.5|123169.5|118
1587444000000|2020-04-21 04:40:00|123362.5|123262.5|123385|123285|123385|123285|123333|123233|24
1587444300000|2020-04-21 04:45:00|123382.5|123282.5|123330|123230|123382.5|123282.5|123305|123205|80
1587444600000|2020-04-21 04:50:00|123325.5|123225.5|123340|123240|123350|123250|123307.5|123207.5|40
1587444900000|2020-04-21 04:55:00|123345|123245|123300|123200|123375|123275|123281.5|123181.5|67
1587445200000|2020-04-21 05:00:00|123300.5|123200.5|123320|123220|123370|123270|123295|123195|49
1587445500000|2020-04-21 05:05:00|123320.5|123220.5|123371|123271|123380.1|123280.1|123320.5|123220.5|62
1587445800000|2020-04-21 05:10:00|123380|123280|123340|123240|123434.5|123334.5|123335|123235|122
1587446100000|2020-04-21 05:15:00|123335|123235|123236.5|123136.5|123335|123235|123231|123131|117
1587446400000|2020-04-21 05:20:00|123235.5|123135.5|123125|123025|123243|123143|123106.7|123006.7|266
1587446700000|2020-04-21 05:25:00|123120|123020|123170|123070|123205|123105|123085|122985|159
1587447000000|2020-04-21 05:30:00|123175|123075|123110|123010|123206|123106|123101.6|123001.6|117
1587447300000|2020-04-21 05:35:00|123115|123015|123144|123044|123179.4|123079.4|123105|123005|100
1587447600000|2020-04-21 05:40:00|123134|123034|123138|123038|123159|123059|123121.5|123021.5|99
1587447900000|2020-04-21 05:45:00|123126|123026|123118.6|123018.6|123140|123040|123105.1|123005.1|99
1587448200000|2020-04-21 05:50:00|123119.1|123019.1|123097.7|122997.7|123129.5|123029.5|123082.5|122982.5|84
1587448500000|2020-04-21 05:55:00|123098.2|122998.2|122940|122840|123100|123000|122935|122835|231
1587448800000|2020-04-21 06:00:00|122935|122835|122899|122799|122965.9|122865.9|122896|122796|170
1587449100000|2020-04-21 06:05:00|122897|122797|123045.5|122945.5|123080.5|122980.5|122874|122774|266
1587449400000|2020-04-21 06:10:00|123041.5|122941.5|122865|122765|123048.8|122948.8|122865|122765|201
1587449700000|2020-04-21 06:15:00|122867.6|122767.6|122878|122778|122917.5|122817.5|122829.6|122729.6|334
1587450000000|2020-04-21 06:20:00|122876|122776|122810.5|122710.5|122915|122815|122797|122697|197
1587450300000|2020-04-21 06:25:00|122811.5|122711.5|122865|122765|122878.8|122778.8|122787.6|122687.6|162
1587450600000|2020-04-21 06:30:00|122862.6|122762.6|122870.1|122770.1|122916|122804.1|122826.6|122692.5|97
1587450900000|2020-04-21 06:35:00|122865|122765|122872.5|122672.5|122894.3|122765|122815|122672.5|12
1587451200000|2020-04-21 06:40:00|122833|122733|122884.5|122684.5|122898|122736|122828.5|122667.5|34
1587451500000|2020-04-21 06:45:00|122891.5|122691.5|122914.6|122814.6|122952|122825.1|122862|122691.5|38
1587451800000|2020-04-21 06:50:00|122955.5|122755.5|122837|122737|122955.5|122815|122810.5|122672.5|53
1587452100000|2020-04-21 06:55:00|122838|122738|122863.5|122763.5|122923.5|122792|122824.5|122722.5|55
1587452400000|2020-04-21 07:00:00|122863|122763|122870|122770|122943.5|122785.5|122837.6|122679.5|80
1587452700000|2020-04-21 07:05:00|122867.5|122767.5|122835|122735|122893.5|122773|122823|122633.5|58
1587453000000|2020-04-21 07:10:00|122834.5|122734.5|122942|122742|122954.5|122755.1|122834.5|122715|25
1587453300000|2020-04-21 07:15:00|122933.5|122733.5|122865|122765|122933.5|122785.2|122856|122703.5|59
1587453600000|2020-04-21 07:20:00|122870.8|122770.8|122947|122747|122958|122831|122865|122745.5|54
1587453900000|2020-04-21 07:25:00|122949.5|122749.5|122886|122686|122955|122790.1|122856|122656|69
1587454200000|2020-04-21 07:30:00|122861|122661|122950|122750|122960|122820|122856.5|122656.5|38
1587454500000|2020-04-21 07:35:00|122950.1|122750.1|122955.1|122755.1|122955.1|122780.1|122860|122733.5|14
1587454800000|2020-04-21 07:40:00|122955|122755|122925|122825|122961.5|122825|122866|122755|51
1587455100000|2020-04-21 07:45:00|122913.4|122813.4|123030|122830|123059|122890.1|122906.5|122781|59
1587455400000|2020-04-21 07:50:00|122956.4|122856.4|122966.1|122866.1|123046.5|122870.5|122946.4|122799.5|50
1587455700000|2020-04-21 07:55:00|122960.1|122860.1|123062|122862|123084.5|122936.5|122960.1|122806|86
1587456000000|2020-04-21 08:00:00|123060.8|122860.8|123031|122931|123091|122952|123010.3|122860.8|79
1587456300000|2020-04-21 08:05:00|123028.5|122928.5|122980.1|122880.1|123063.5|122931|122917.5|122817.5|84
1587456600000|2020-04-21 08:10:00|122984.1|122884.1|123005|122805|123072|122920|122946.4|122805|50
1587456900000|2020-04-21 08:15:00|123005.1|122805.1|123005.1|122805.1|123015.1|122865.1|122957.5|122795.1|49
1587457200000|2020-04-21 08:20:00|123015.1|122815.1|122960|122860|123015.1|122865|122925|122780.1|48
1587457500000|2020-04-21 08:25:00|122959|122859|122955|122855|123006|122860|122947.5|122784|66
1587457800000|2020-04-21 08:30:00|122990|122790|122985|122785|123000.1|122800.1|122985|122785|9
1587458100000|2020-04-21 08:35:00|123000.1|122800.1|122980|122880|123019.5|122880|122955|122800.1|18
1587458400000|2020-04-21 08:40:00|122979|122879|122985|122885|122995|122895|122970.1|122870.1|23
1587458700000|2020-04-21 08:45:00|122982.5|122882.5|122966|122866|123055|122913.4|122966|122855|70
1587459000000|2020-04-21 08:50:00|122969.5|122869.5|122985|122885|123024.5|122885.1|122964.6|122800|74
1587459300000|2020-04-21 08:55:00|122995.1|122895.1|123039|122839|123060.1|122895.1|122995.1|122839|20
1587459600000|2020-04-21 09:00:00|123045.5|122845.5|123035.1|122835.1|123046|122846|123024|122824|64
1587459900000|2020-04-21 09:05:00|123034.5|122834.5|123036.3|122936.3|123036.8|122936.8|122992.5|122834|28
1587460200000|2020-04-21 09:10:00|123032.5|122932.5|123055|122855|123055.1|122938.8|123004.5|122855|36
1587460500000|2020-04-21 09:15:00|123055.1|122855.1|123076.3|122976.3|123130|122978.9|123039.7|122855|106
1587460800000|2020-04-21 09:20:00|123079.3|122979.3|123195|123095|123203.5|123100.1|123079.3|122953|90
1587461100000|2020-04-21 09:25:00|123194.5|123094.5|123269|123069|123331.5|123182|123189.8|123055.1|86
1587461400000|2020-04-21 09:30:00|123250.5|123050.5|123150|123050|123254|123077|123145|123011|76
1587461700000|2020-04-21 09:35:00|123147.8|123047.8|123179.8|122979.8|123204.3|123047.8|123147.8|122949|61
1587462000000|2020-04-21 09:40:00|123132.3|123032.3|123187|122987|123209.3|123045.3|123131.8|122977.5|62
1587462300000|2020-04-21 09:45:00|123187.5|122987.5|123200|123000|123200.1|123078.3|123125|122970.1|72
1587462600000|2020-04-21 09:50:00|123175.8|123075.8|123170|123070|123264.8|123091.3|123162.5|123025.1|46
1587462900000|2020-04-21 09:55:00|123193.4|123093.4|123285|123085|123285.3|123125|123187.5|123085|13
1587463200000|2020-04-21 10:00:00|123270|123070|123175|123075|123270|123097.5|123170|123038.8|48
1587463500000|2020-04-21 10:05:00|123180|123080|123175.1|122975.1|123272.5|123092.5|123170|122975.1|34
1587463800000|2020-04-21 10:10:00|123135|123035|123140|123040|123220.1|123074.3|123080|122904.3|80
1587464100000|2020-04-21 10:15:00|123207.8|123007.8|123180|122980|123220.1|123062.3|123162.3|122980|36
1587464400000|2020-04-21 10:20:00|123180.1|122980.1|123222.8|123022.8|123225|123070|123135|122980|33
1587464700000|2020-04-21 10:25:00|123222.3|123022.3|123180.1|122980.1|123222.8|123022.8|123180|122980|26
1587465000000|2020-04-21 10:30:00|123140|123040|123155|122955|123190.1|123040|123140|122955|25
1587465600000|2020-04-21 10:40:00|123140.8|122940.8|123150|122950|123150|122950|123123.3|122923.3|22
1587466200000|2020-04-21 10:50:00|123140|122940|123060|122860|123140|122940|123049.4|122849.4|9
1587466500000|2020-04-21 10:55:00|123077.5|122877.5|123145|122945|123145|122955|123035.4|122865|22
1587467100000|2020-04-21 11:05:00|123149.5|122949.5|123155.1|122955.1|123155.1|122955.1|123140|122940|5
1587467400000|2020-04-21 11:10:00|123150.1|122950.1|123145.1|122945.1|123150.1|122950.1|123145.1|122945.1|2
1587467700000|2020-04-21 11:15:00|123157.5|122957.5|123155.1|122955.1|123160|122960|123150|122950|8
1587468000000|2020-04-21 11:20:00|123146.3|122946.3|123140|122940|123146.3|122946.3|123140|122940|6
1587468300000|2020-04-21 11:25:00|123139.8|122939.8|123135.3|122935.3|123139.8|122939.8|123135.3|122935.3|7
1587468600000|2020-04-21 11:30:00|123135.8|122935.8|123105.2|123005.2|123140|123020|123105|122935.8|12
1587468900000|2020-04-21 11:35:00|123155.3|122955.3|123175.1|122975.1|123177.5|123022.5|123115|122955.3|10
1587469200000|2020-04-21 11:40:00|123150|123050|123193.8|122993.8|123198.3|123059.8|123150|122970|40
1587469500000|2020-04-21 11:45:00|123229.3|123029.3|123213.8|123013.8|123243.3|123043.3|123213.7|123013.7|14
1587469800000|2020-04-21 11:50:00|123177.5|122977.5|123085|122985|123177.5|123027.5|123082.5|122960.1|9
1587470100000|2020-04-21 11:55:00|123082.5|122982.5|123143.2|122943.2|123168.8|122992.5|123060|122925.1|31
1587470400000|2020-04-21 12:00:00|123136.4|122936.4|123140|122940|123177.3|122977.3|123132.8|122932.8|9
1587470700000|2020-04-21 12:05:00|123135.3|122935.3|123140|122940|123140|122940|123132.8|122932.8|12
1587471000000|2020-04-21 12:10:00|123140.1|122940.1|123150.1|122950.1|123150.1|122990|123090|122940.1|5
1587471300000|2020-04-21 12:15:00|123153.3|122953.3|123155.1|122955.1|123170|123005|123105|122940.1|27
1587471600000|2020-04-21 12:20:00|123155|122955|123175|122975|123175|122975|123155|122955|12
1587471900000|2020-04-21 12:25:00|123165|122965|123140|122940|123165|122975|123070|122920.5|6
1587472200000|2020-04-21 12:30:00|123135.1|122935.1|123150.1|122950.1|123150.1|122950.1|123135.1|122935.1|3
1587472500000|2020-04-21 12:35:00|123150|122950|123145.5|122945.5|123154.8|122954.8|123122.8|122922.8|17
1587472800000|2020-04-21 12:40:00|123152.3|122952.3|123188.3|122988.3|123190.1|123000|123095|122935.1|12
1587473100000|2020-04-21 12:45:00|123190.1|122990.1|123315.1|123115.1|123315.1|123115.1|123190.1|122990.1|32
1587473400000|2020-04-21 12:50:00|123290|123090|123290|123090|123290|123090|123290|123090|1
1587473700000|2020-04-21 12:55:00|123295|123095|123265|123165|123306.8|123165|123257.5|123095|6
1587474000000|2020-04-21 13:00:00|123272.3|123172.3|123347.5|123247.5|123350.1|123247.5|123269.8|123128.8|22
1587474300000|2020-04-21 13:05:00|123421.8|123221.8|123333.4|123133.4|123428.5|123255.9|123300.4|123125.5|34
1587474600000|2020-04-21 13:10:00|123320.5|123120.5|123220.1|123020.1|123337.6|123165|123198.5|123020.1|35
1587474900000|2020-04-21 13:15:00|123226.8|123026.8|123175.1|123075.1|123227.8|123084|123175.1|123021.8|7
1587475200000|2020-04-21 13:20:00|123174.8|123074.8|123170.1|123070.1|123174.8|123074.8|123170.1|123070.1|2
1587475500000|2020-04-21 13:25:00|123160.1|123060.1|123210.1|123010.1|123220|123070.1|123130.1|122980.1|19
1587475800000|2020-04-21 13:30:00|123215.1|123015.1|123139.6|123039.6|123240|123047.1|123135|122970.1|17
1587476100000|2020-04-21 13:35:00|123144.6|123044.6|123199.6|123099.6|123249.6|123107.1|123144.6|122987|37
1587476400000|2020-04-21 13:40:00|123194.6|123094.6|123259.6|123059.6|123269.6|123129.6|123184.6|123032|23
1587476700000|2020-04-21 13:45:00|123264.6|123064.6|123135.5|122935.5|123264.6|123099.6|123110|122935.5|57
1587477000000|2020-04-21 13:50:00|123160|122960|123067.5|122967.5|123160.1|123010.1|123067.5|122935.5|21
1587477300000|2020-04-21 13:55:00|123075|122975|123105.5|122905.5|123146|122975|123025.1|122890.1|20
1587477600000|2020-04-21 14:00:00|123095.5|122895.5|123020.1|122920.1|123105.5|122965|123015.1|122870.1|34
1587477900000|2020-04-21 14:05:00|123025.1|122925.1|123151.8|122951.8|123161.8|122961.8|123025.1|122885.5|12
1587478500000|2020-04-21 14:15:00|123150|122950|123125.1|122925.1|123150|122950|123120.1|122920.1|7
1587478800000|2020-04-21 14:20:00|123130.1|122930.1|123030|122930|123130.1|122975|123030|122875.1|15
1587479100000|2020-04-21 14:25:00|123035|122935|123085|122985|123135.1|122985|123035|122882.5|14
1587479400000|2020-04-21 14:30:00|123070.1|122970.1|123075|122975|123193.3|122993.3|123058.3|122895|18
1587479700000|2020-04-21 14:35:00|123148.8|122948.8|123160.1|122960.1|123185|122985|123148.8|122948.8|7
1587480000000|2020-04-21 14:40:00|123175.1|122975.1|123220.1|123020.1|123225.1|123075.1|123146|122952.9|19
1587480300000|2020-04-21 14:45:00|123183.5|123083.5|123275.1|123075.1|123275.1|123122.6|123167.5|123022.3|25
1587480600000|2020-04-21 14:50:00|123280.1|123080.1|123235|123135|123285.1|123140|123220.1|123062.5|19
1587480900000|2020-04-21 14:55:00|123240|123140|123220.1|123120.1|123340.1|123150|123220.1|123090.1|19
1587481200000|2020-04-21 15:00:00|123260|123160|123300.1|123100.1|123300.1|123160|123260|123085.1|4
1587481500000|2020-04-21 15:05:00|123344.3|123144.3|123330|123130|123350.1|123150.1|123320|123120|16
1587481800000|2020-04-21 15:10:00|123334.5|123134.5|123320.1|123120.1|123335|123163.3|123240|123100.1|12
1587482100000|2020-04-21 15:15:00|123325.1|123125.1|123325|123125|123340.1|123220|123285|123125|11
1587482400000|2020-04-21 15:20:00|123305.1|123105.1|123310.1|123110.1|123310.1|123110.1|123300.1|123100.1|3
1587482700000|2020-04-21 15:25:00|123320.1|123120.1|123350.5|123150.5|123365.5|123165.5|123320.1|123120.1|16
1587483000000|2020-04-21 15:30:00|123350|123150|123285|123185|123350|123190|123260.1|123105.1|21
1587483300000|2020-04-21 15:35:00|123290|123190|123315|123215|123365.1|123215|123280|123145.1|11
1587483600000|2020-04-21 15:40:00|123310|123210|123387.3|123187.3|123387.8|123230|123280.1|123180.1|21
1587483900000|2020-04-21 15:45:00|123392.3|123192.3|123304.6|123204.6|123392.3|123235|123304.6|123192.3|12
1587484200000|2020-04-21 15:50:00|123309.6|123209.6|123324.6|123224.6|123324.6|123224.6|123309.6|123209.6|3
1587484500000|2020-04-21 15:55:00|123327.1|123227.1|123244.6|123144.6|123345.6|123227.1|123239.6|123116.7|18
1587484800000|2020-04-21 16:00:00|123239.6|123139.6|123245.7|123145.7|123329.7|123163.1|123239.6|123120.7|22
1587485100000|2020-04-21 16:05:00|123244.6|123144.6|123245.7|123145.7|123254.6|123154.6|123234.6|123134.6|15
1587485400000|2020-04-21 16:10:00|123244.6|123144.6|123224.7|123124.7|123244.6|123144.6|123224.7|123124.7|5
1587485700000|2020-04-21 16:15:00|123229.7|123129.7|123234.7|123134.7|123234.7|123134.7|123228.7|123128.7|4
1587486000000|2020-04-21 16:20:00|123204.6|123104.6|123228.2|123128.2|123228.2|123128.2|123204.6|123104.6|10
1587486300000|2020-04-21 16:25:00|123224.7|123124.7|123204.6|123104.6|123264.7|123124.7|123194.7|123039.7|29
1587486600000|2020-04-21 16:30:00|123205.4|123105.4|123225.1|123125.1|123278.2|123125.1|123185.4|123055.4|35
1587486900000|2020-04-21 16:35:00|123255|123155|123275.1|123075.1|123295.5|123155|123255|123075.1|7
1587487500000|2020-04-21 16:45:00|123280.1|123080.1|123345|123145|123345|123180.1|123245|123080.1|13
1587487800000|2020-04-21 16:50:00|123340|123140|123285.1|123085.1|123340|123140|123285.1|123085.1|5
1587488400000|2020-04-21 17:00:00|123270.1|123070.1|123270.1|123070.1|123285.1|123120.1|123205|123060.1|17
1587488700000|2020-04-21 17:05:00|123220|123120|123255.1|123055.1|123255.1|123120.1|123207.5|123050.1|8
1587489000000|2020-04-21 17:10:00|123240.1|123040.1|123260.1|123060.1|123300.7|123155|123200|123040.1|19
1587489300000|2020-04-21 17:15:00|123250.1|123150.1|123245|123145|123340|123160|123240|123080.1|15
1587489600000|2020-04-21 17:20:00|123247.5|123147.5|123240|123140|123250|123150|123230.1|123130.1|9
1587490200000|2020-04-21 17:30:00|123244.5|123144.5|123320.1|123120.1|123340|123144.5|123230|123100.1|19
1587490500000|2020-04-21 17:35:00|123230.1|123130.1|123255.1|123055.1|123310.1|123145|123186.1|123045.1|14
1587490800000|2020-04-21 17:40:00|123265.1|123065.1|123186.1|123086.1|123275.1|123086.1|123186.1|123055.1|5
1587491100000|2020-04-21 17:45:00|123260.1|123060.1|123305|123105|123305|123142.5|123185|123060.1|13
1587491400000|2020-04-21 17:50:00|123291.5|123091.5|123280.1|123080.1|123291.5|123091.5|123280.1|123080.1|2
1587491700000|2020-04-21 17:55:00|123275.1|123075.1|123260.1|123060.1|123275.1|123075.1|123260.1|123060.1|2
1587492300000|2020-04-21 18:05:00|123261.5|123061.5|123270|123070|123270|123070|123261.5|123061.5|2
1587492600000|2020-04-21 18:10:00|123285.1|123085.1|123275.1|123075.1|123285.1|123085.1|123275.1|123075.1|2
1587492900000|2020-04-21 18:15:00|123270.1|123070.1|123260.1|123060.1|123270.1|123070.1|123240.1|123040.1|8
1587493200000|2020-04-21 18:20:00|123255.1|123055.1|123200|123000|123255.1|123055.1|123185.2|122985.2|5
1587493500000|2020-04-21 18:25:00|123175.1|122975.1|123140|122940|123175.1|122975.1|123129|122929|5
1587493800000|2020-04-21 18:30:00|123164|122964|123180.1|122980.1|123190.1|122990.1|123164|122964|8
1587494100000|2020-04-21 18:35:00|123185.1|122985.1|123126.6|123026.6|123185.1|123036.1|123126.6|122985.1|5
1587494400000|2020-04-21 18:40:00|123130.1|123030.1|123130.1|123030.1|123130.1|123030.1|123130.1|123030.1|1
1587494700000|2020-04-21 18:45:00|123203|123003|123235.5|123035.5|123245|123045|123203|123003|9
1587495000000|2020-04-21 18:50:00|123255|123055|123275|123075|123275|123075|123255|123055|9
1587495300000|2020-04-21 18:55:00|123280|123080|123255|123055|123280|123080|123156.1|123000.1|5
1587495600000|2020-04-21 19:00:00|123259.5|123059.5|123155|123055|123280|123080|123155|122995|24
1587495900000|2020-04-21 19:05:00|123160|123060|123226.7|123026.7|123255.5|123066.5|123160|123025|16
1587496500000|2020-04-21 19:15:00|123165|123065|123184.2|122984.2|123197|123065|123157.5|122981.7|9
1587496800000|2020-04-21 19:20:00|123175|122975|123180|122980|123180|123025|123125|122970|4
1587497400000|2020-04-21 19:30:00|123105|123005|123085|122985|123105|123005|123085|122985|2
1587497700000|2020-04-21 19:35:00|123080|122980|123085|122985|123087.5|122987.5|123077.5|122977.5|9
1587498000000|2020-04-21 19:40:00|123140|122940|123140|122940|123140|122980|123080|122930|4
1587498300000|2020-04-21 19:45:00|123143.8|122943.8|123185|122985|123203.3|123003.3|123100|122943.8|23
1587498600000|2020-04-21 19:50:00|123188.6|122988.6|123210.5|123010.5|123210.5|123010.5|123188.6|122988.6|8
1587498900000|2020-04-21 19:55:00|123212.3|123012.3|123212.3|123012.3|123212.3|123012.3|123212.3|123012.3|1
1587499200000|2020-04-21 20:00:00|123237.5|123037.5|123237.5|123037.5|123237.5|123037.5|123237.5|123037.5|1
1587517200000|2020-04-22 01:00:00|123340|123240|123429|123329|123440|123340|123333.6|123233.6|152
1587517500000|2020-04-22 01:05:00|123429.5|123329.5|123363.5|123263.5|123447.2|123347.2|123345|123245|133
1587517800000|2020-04-22 01:10:00|123364|123264|123355|123255|123380|123280|123317.5|123217.5|99
1587518100000|2020-04-22 01:15:00|123364|123264|123350.8|123250.8|123430|123330|123338.1|123238.1|161
1587518400000|2020-04-22 01:20:00|123345|123245|123368.7|123268.7|123410|123310|123343|123243|128
1587518700000|2020-04-22 01:25:00|123369.7|123269.7|123422|123322|123430|123330|123361.2|123261.2|134
1587519000000|2020-04-22 01:30:00|123425|123325|123509.4|123409.4|123509.4|123409.4|123389.5|123289.5|218
1587519300000|2020-04-22 01:35:00|123509.5|123409.5|123501.5|123401.5|123530|123430|123474.5|123374.5|160
1587519600000|2020-04-22 01:40:00|123502|123402|123525|123425|123540|123440|123495|123395|108
1587519900000|2020-04-22 01:45:00|123520|123420|123565|123465|123565|123465|123510|123410|81
1587520200000|2020-04-22 01:50:00|123565.5|123465.5|123574.3|123474.3|123629|123529|123565.5|123465.5|231
1587520500000|2020-04-22 01:55:00|123580|123480|123520|123420|123592|123492|123515|123415|88
1587520800000|2020-04-22 02:00:00|123521.5|123421.5|123499.3|123399.3|123535|123435|123457|123357|181
1587521100000|2020-04-22 02:05:00|123511.5|123411.5|123288|123188|123526.3|123426.3|123227.3|123071.7|310
1587521400000|2020-04-22 02:10:00|123291|123191|123437.5|123337.5|123446.2|123346.2|123270.5|123170.5|357
1587521700000|2020-04-22 02:15:00|123436.2|123336.2|123360|123260|123440|123340|123340|123240|176
1587522000000|2020-04-22 02:20:00|123355|123255|123360|123260|123380|123280|123340|123240|84
1587522300000|2020-04-22 02:25:00|123352.5|123252.5|123364.5|123264.5|123387.3|123287.3|123347.7|123247.7|103
1587522600000|2020-04-22 02:30:00|123363|123263|123361.2|123261.2|123395|123295|123355|123255|55
1587522900000|2020-04-22 02:35:00|123360|123260|123410.4|123310.4|123448.8|123348.8|123360|123260|55
1587523200000|2020-04-22 02:40:00|123406|123306|123360|123260|123410.4|123310.4|123334.5|123234.5|99
1587523500000|2020-04-22 02:45:00|123364.5|123264.5|123341.2|123241.2|123400|123300|123341.2|123241.2|39
1587523800000|2020-04-22 02:50:00|123344|123244|123414|123314|123418|123318|123335|123235|81
1587524100000|2020-04-22 02:55:00|123410|123310|123424|123324|123439.4|123339.4|123405|123305|66
1587524400000|2020-04-22 03:00:00|123425|123325|123364|123264|123479.4|123379.4|123364|123264|90
1587524700000|2020-04-22 03:05:00|123363.5|123263.5|123400.5|123300.5|123410.5|123310.5|123330.5|123230.5|115
1587525000000|2020-04-22 03:10:00|123401.5|123301.5|123384.5|123284.5|123423|123323|123378|123278|63
1587525300000|2020-04-22 03:15:00|123390|123290|123397.5|123297.5|123417|123317|123363|123263|81
1587525600000|2020-04-22 03:20:00|123399|123299|123393.5|123293.5|123441.8|123341.8|123390|123290|105
1587525900000|2020-04-22 03:25:00|123390|123290|123400.5|123300.5|123429.5|123329.5|123366|123266|86
1587526200000|2020-04-22 03:30:00|123401.5|123301.5|123343.7|123243.7|123415|123315|123339.5|123239.5|88
1587526500000|2020-04-22 03:35:00|123344.2|123244.2|123320.2|123220.2|123352.2|123252.2|123279.2|123179.2|92
1587526800000|2020-04-22 03:40:00|123321.2|123221.2|123352.7|123252.7|123352.7|123252.7|123307.2|123207.2|72
1587527100000|2020-04-22 03:45:00|123368.6|123268.6|123396.5|123296.5|123412|123312|123332.7|123232.7|112
1587527400000|2020-04-22 03:50:00|123395|123295|123420|123320|123446|123346|123390|123290|65
1587527700000|2020-04-22 03:55:00|123415|123315|123460|123360|123477|123377|123406|123306|60
1587528000000|2020-04-22 04:00:00|123465.5|123365.5|123475|123375|123520|123420|123465|123365|136
1587528300000|2020-04-22 04:05:00|123477|123377|123466|123366|123498|123398|123451.5|123351.5|60
1587528600000|2020-04-22 04:10:00|123460|123360|123470|123370|123475.1|123375.1|123435|123335|90
1587528900000|2020-04-22 04:15:00|123468|123368|123462|123362|123485|123385|123440|123340|62
1587529200000|2020-04-22 04:20:00|123479|123379|123517|123417|123517|123417|123472.6|123372.6|50
1587529500000|2020-04-22 04:25:00|123515|123415|123487.5|123387.5|123538|123438|123481|123381|107
1587529800000|2020-04-22 04:30:00|123492.5|123392.5|123527|123427|123532.5|123432.5|123492.5|123392.5|97
1587530100000|2020-04-22 04:35:00|123528.5|123428.5|123586.5|123486.5|123596.5|123496.5|123528.5|123428.5|144
1587530400000|2020-04-22 04:40:00|123585|123485|123620|123520|123660.1|123560.1|123566|123466|177
1587530700000|2020-04-22 04:45:00|123635|123535|123580|123480|123635|123535|123570|123470|52
1587531000000|2020-04-22 04:50:00|123585|123485|123595|123495|123600|123500|123575|123475|43
1587531300000|2020-04-22 04:55:00|123590|123490|123613|123513|123613.5|123513.5|123582|123482|42
1587531600000|2020-04-22 05:00:00|123613.5|123513.5|123570|123470|123618|123518|123560|123460|82
1587531900000|2020-04-22 05:05:00|123561.5|123461.5|123500|123400|123562.5|123462.5|123456|123356|139
1587532200000|2020-04-22 05:10:00|123495|123395|123480|123380|123520|123420|123435|123335|84
1587532500000|2020-04-22 05:15:00|123475|123375|123530|123430|123530|123430|123455|123355|97
1587532800000|2020-04-22 05:20:00|123534.5|123434.5|123555|123455|123589|123489|123527.5|123427.5|126
1587533100000|2020-04-22 05:25:00|123545|123445|123504|123404|123545|123445|123483.5|123383.5|96
1587533400000|2020-04-22 05:30:00|123503.5|123403.5|123488.5|123388.5|123533.5|123433.5|123481.5|123381.5|121
1587533700000|2020-04-22 05:35:00|123484|123384|123442|123342|123521.5|123421.5|123442|123342|114
1587534000000|2020-04-22 05:40:00|123441.5|123341.5|123249.5|123149.5|123454|123354|123181.5|123081.5|326
1587534300000|2020-04-22 05:45:00|123249|123149|123235|123135|123260|123160|123165|123065|198
1587534600000|2020-04-22 05:50:00|123240|123140|123255.1|123155.1|123270|123170|123220|123120|140
1587534900000|2020-04-22 05:55:00|123255|123155|123275|123175|123310|123210|123235|123135|108
1587535200000|2020-04-22 06:00:00|123285|123185|123352.3|123252.3|123377.5|123277.5|123280|123180|135
1587535500000|2020-04-22 06:05:00|123349.8|123249.8|123206|123106|123349.8|123249.8|123189.5|123089.5|240
1587535800000|2020-04-22 06:10:00|123210.3|123110.3|123219.5|123119.5|123305|123205|123205.3|123105.3|204
1587536100000|2020-04-22 06:15:00|123219|123119|123150|123050|123234|123134|123108.1|123008.1|276
1587536400000|2020-04-22 06:20:00|123154|123054|123165|123065|123190.5|123090.5|123123|123023|235
1587536700000|2020-04-22 06:25:00|123163.5|123063.5|123180.3|123080.3|123230.7|123130.7|123141.5|123041.5|188
1587537000000|2020-04-22 06:30:00|123175.6|123075.6|123290|123190|123339.5|123200.1|123167.8|123067.8|147
1587537300000|2020-04-22 06:35:00|123275.1|123175.1|123227.6|123127.6|123275.1|123175.1|123226.6|123126.6|25
1587537600000|2020-04-22 06:40:00|123238|123138|123221.5|123121.5|123238|123138|123197|123097|23
1587537900000|2020-04-22 06:45:00|123221|123121|123140|123040|123221|123121|123131|123031|71
1587538200000|2020-04-22 06:50:00|123141|123041|123191|123091|123191|123091|123137.9|123037.9|43
1587538500000|2020-04-22 06:55:00|123214.5|123114.5|123253|123053|123256|123116|123205.1|123044.3|26
1587538800000|2020-04-22 07:00:00|123205.1|123105.1|123190.6|123090.6|123263|123123.5|123190.6|123052.5|63
1587539100000|2020-04-22 07:05:00|123196.8|123096.8|123180|123080|123196.8|123096.8|123166.5|123066.5|45
1587539400000|2020-04-22 07:10:00|123183|123083|123179|123079|123183|123083|123155.3|123055.3|46
1587539700000|2020-04-22 07:15:00|123178.5|123078.5|123202|123102|123202|123102|123178|123078|74
1587540000000|2020-04-22 07:20:00|123205.5|123105.5|123217|123117|123257|123157|123202|123102|66
1587540300000|2020-04-22 07:25:00|123216.5|123116.5|123216.8|123116.8|123275.5|123124|123193.5|123064.3|57
1587540600000|2020-04-22 07:30:00|123265.1|123065.1|123262.5|123062.5|123293.3|123125|123177.3|123047.8|60
1587540900000|2020-04-22 07:35:00|123265.1|123065.1|123296.3|123196.3|123320.1|123205|123229.8|123065.1|60
1587541200000|2020-04-22 07:40:00|123286.3|123186.3|123239.3|123139.3|123293.8|123193.8|123225.5|123082.5|62
1587541500000|2020-04-22 07:45:00|123245|123145|123206|123106|123277.2|123177.2|123206|123041|33
1587541800000|2020-04-22 07:50:00|123194.3|123094.3|123156.3|123056.3|123238.5|123094.3|123133.5|123025.2|61
1587542100000|2020-04-22 07:55:00|123160|123060|123163.3|123063.3|123242.8|123094.3|123155|123028.3|53
1587542400000|2020-04-22 08:00:00|123171.5|123071.5|123180.1|123080.1|123250|123102.5|123171.5|123035.1|17
1587542700000|2020-04-22 08:05:00|123175.1|123075.1|123180.1|123080.1|123220|123083.4|123120.1|122995.8|60
1587543000000|2020-04-22 08:10:00|123190|123090|123250|123050|123253.3|123105.1|123190|123040|10
1587543300000|2020-04-22 08:15:00|123230.1|123030.1|123175|123075|123230.1|123095|123175|123025.1|7
1587543600000|2020-04-22 08:20:00|123180.1|123080.1|123220.1|123120.1|123283.5|123140|123180.1|123079.3|31
1587543900000|2020-04-22 08:25:00|123210|123110|123195|123095|123210|123110|123185|123085|21
1587544200000|2020-04-22 08:30:00|123200|123100|123195|123095|123261.5|123120|123140|123020|33
1587544500000|2020-04-22 08:35:00|123200.1|123100.1|123120.1|123020.1|123204.5|123100.3|123120|122975.1|33
1587544800000|2020-04-22 08:40:00|123110.1|123010.1|123120.1|123020.1|123125|123025|123105|123005|11
1587545100000|2020-04-22 08:45:00|123120|123020|123195.3|122995.3|123196.3|123025|123120|122995.3|5
1587545400000|2020-04-22 08:50:00|123200.3|123000.3|123195|122995|123202.8|123002.8|123195|122995|8
1587545700000|2020-04-22 08:55:00|123195.1|122995.1|123098.8|122998.8|123195.1|123025|123096.8|122975.1|19
1587546000000|2020-04-22 09:00:00|123104.8|123004.8|123143.3|123043.3|123145|123045|123104.8|123004.8|86
1587546300000|2020-04-22 09:05:00|123142.8|123042.8|123196.8|122996.8|123221.3|123080.1|123140.8|122996.3|66
1587546600000|2020-04-22 09:10:00|123196.3|122996.3|123125|123025|123204.3|123027.7|123116|122986.8|57
1587546900000|2020-04-22 09:15:00|123126.3|123026.3|123141.7|123041.7|123207.5|123041.7|123121.7|122979|57
1587547200000|2020-04-22 09:20:00|123232|123032|123251.5|123051.5|123251.7|123051.7|123231.5|123031.5|9
1587547500000|2020-04-22 09:25:00|123239.2|123039.2|123236.7|123036.7|123241.7|123041.7|123226|123026|56
1587547800000|2020-04-22 09:30:00|123241.7|123041.7|123206.7|123106.7|123256.7|123121.7|123205|123041.7|17
1587548100000|2020-04-22 09:35:00|123236.7|123036.7|123210|123010|123251.7|123051.7|123210|123010|26
1587548400000|2020-04-22 09:40:00|123211.3|123011.3|123200.1|123000.1|123211.8|123011.8|123200.1|123000.1|9
1587548700000|2020-04-22 09:45:00|123213.8|123013.8|123210.1|123010.1|123215.1|123015.1|123200.1|123000.1|7
1587549000000|2020-04-22 09:50:00|123195.1|122995.1|123190|122990|123195.1|123025|123125|122979|23
1587549300000|2020-04-22 09:55:00|123195.1|122995.1|123200|123000|123206.8|123006.8|123193.6|122993.6|15
1587549600000|2020-04-22 10:00:00|123222.5|123022.5|123170|122970|123230.5|123030.5|123170|122970|24
1587549900000|2020-04-22 10:05:00|123166.3|122966.3|123165|122965|123176|122976|123152.7|122952.7|7
1587550200000|2020-04-22 10:10:00|123160|122960|123135|123035|123190.1|123040|123135|122960|4
1587550500000|2020-04-22 10:15:00|123130|123030|123130|123030|123130|123030|123110|123010|4
1587550800000|2020-04-22 10:20:00|123120.1|123020.1|123115|123015|123120.1|123020.1|123115|123015|3
1587551100000|2020-04-22 10:25:00|123156.3|122956.3|123080.1|122980.1|123156.3|122990|123080.1|122956.3|3
1587551400000|2020-04-22 10:30:00|123090|122990|123113.4|123013.4|123115.2|123015.2|123090|122990|4
1587551700000|2020-04-22 10:35:00|123145|122945|123135.1|122935.1|123157|122957|123135.1|122935.1|8
1587552000000|2020-04-22 10:40:00|123130.1|122930.1|123130.1|122930.1|123130.1|122930.1|123130.1|122930.1|1
1587552300000|2020-04-22 10:45:00|123075|122975|123080.8|122880.8|123090.3|122975|123062.5|122880.8|10
1587552600000|2020-04-22 10:50:00|123078.3|122878.3|123070.1|122870.1|123090|122890|123028.3|122828.3|20
1587552900000|2020-04-22 10:55:00|123020|122920|122985|122785|123025|122925|122977.5|122785|19
1587553200000|2020-04-22 11:00:00|122992|122792|122985|122785|122992|122792|122985|122785|3
1587553500000|2020-04-22 11:05:00|122973|122773|122975.1|122775.1|122985|122785|122973|122773|5
1587553800000|2020-04-22 11:10:00|122979.8|122779.8|122928.8|122828.8|122981.5|122853.3|122920.1|122770.1|27
1587554100000|2020-04-22 11:15:00|122928.9|122828.9|122935.1|122835.1|122947.8|122847.8|122928.8|122828.8|54
1587554400000|2020-04-22 11:20:00|122955|122855|122987.8|122787.8|122995.1|122855|122935.1|122785.1|14
1587554700000|2020-04-22 11:25:00|122987.3|122787.3|123035|122835|123093.3|122893.3|122970|122787.3|47
1587555000000|2020-04-22 11:30:00|123025.1|122825.1|123075|122875|123100|122915|123015|122825|18
1587555300000|2020-04-22 11:35:00|123075.1|122875.1|123115|122915|123115.1|122935|122986.4|122875.1|7
1587555600000|2020-04-22 11:40:00|123077.5|122877.5|123025.1|122925.1|123077.5|122935|123010|122877.5|7
1587556200000|2020-04-22 11:50:00|123138|122938|123065|122965|123138|122965|123057.5|122925.1|7
1587556500000|2020-04-22 11:55:00|123060|122960|123055|122955|123128.3|122983.8|123050|122928.3|43
1587556800000|2020-04-22 12:00:00|123060|122960|123125|122925|123125|122960|123035|122846.8|14
1587557100000|2020-04-22 12:05:00|123110|122910|123125.8|122925.8|123125.8|122925.8|123110|122910|5
1587557400000|2020-04-22 12:10:00|123087.8|122987.8|123176.2|123076.2|123177.7|123077.7|123084.8|122930.3|54
1587557700000|2020-04-22 12:15:00|123171.7|123071.7|123164.3|123064.3|123171.7|123071.7|123164.3|123064.3|2
1587558000000|2020-04-22 12:20:00|123167.3|123067.3|123168.8|123068.8|123175|123075|123166.8|123066.8|18
1587558300000|2020-04-22 12:25:00|123160.8|123060.8|123140|123040|123160.8|123060.8|123135|123035|15
1587558600000|2020-04-22 12:30:00|123135|123035|123122|123022|123140|123040|123118.8|123018.8|8
1587558900000|2020-04-22 12:35:00|123122.1|123022.1|123105|123005|123125.3|123025.3|123102.5|123002.5|23
1587559200000|2020-04-22 12:40:00|123101|123001|123100|123000|123104|123004|123091.3|122991.3|39
1587559500000|2020-04-22 12:45:00|123100.1|123000.1|123158.3|122958.3|123159.8|123015.1|123091.3|122951.8|21
1587559800000|2020-04-22 12:50:00|123150.1|122950.1|123121.8|122921.8|123150.1|122994.8|123087.5|122915|12
1587560100000|2020-04-22 12:55:00|123119.3|122919.3|123105|122905|123121.8|122921.8|123098.8|122898.8|24
1587560400000|2020-04-22 13:00:00|123105.1|122905.1|123105.1|122905.1|123114|122914|123102.5|122902.5|13
1587560700000|2020-04-22 13:05:00|123104|122904|123055.5|122955.5|123108|122958.5|123051.8|122904|18
1587561000000|2020-04-22 13:10:00|123049.5|122949.5|123094|122894|123095.1|122963|123032|122883|18
1587561300000|2020-04-22 13:15:00|123096.5|122896.5|123098.5|122898.5|123098.5|122898.5|123096.5|122896.5|4
1587561600000|2020-04-22 13:20:00|123097.5|122897.5|123098|122898|123098|122898|123097.5|122897.5|2
1587561900000|2020-04-22 13:25:00|123100|122900|123100.1|122900.1|123100.1|122900.1|123098|122898|4
1587562200000|2020-04-22 13:30:00|123025|122925|123035|122935|123085.1|122963.5|123025|122845|32
1587562500000|2020-04-22 13:35:00|123048.3|122948.3|123035|122935|123105.1|122963.5|123015.3|122875.1|23
1587562800000|2020-04-22 13:40:00|123020|122920|123017.5|122917.5|123045|122945|123015|122915|18
1587563100000|2020-04-22 13:45:00|123043.5|122843.5|123050.1|122950.1|123100.1|122950.1|123005|122825.3|31
1587563400000|2020-04-22 13:50:00|123060.1|122960.1|123095|122995|123100.8|123000.8|123060.1|122960.1|8
1587563700000|2020-04-22 13:55:00|123090|122990|123080.1|122980.1|123102.5|123002.5|123080.1|122980.1|6
1587564000000|2020-04-22 14:00:00|123078.3|122978.3|123073.2|122973.2|123078.3|122978.3|123073.2|122973.2|2
1587564300000|2020-04-22 14:05:00|123068.2|122968.2|123118.3|123018.3|123153.3|123018.3|123068.2|122930|12
1587564600000|2020-04-22 14:10:00|123161.7|123061.7|123257.5|123157.5|123263.5|123163.5|123155.7|123055.7|20
1587564900000|2020-04-22 14:15:00|123265|123165|123340.1|123140.1|123355|123200|123263.3|123130.1|26
1587565200000|2020-04-22 14:20:00|123340|123140|123370.1|123170.1|123370.1|123170.1|123330.1|123130.1|15
1587565500000|2020-04-22 14:25:00|123350.1|123150.1|123285|123185|123350.1|123185|123260|123135.1|10
1587565800000|2020-04-22 14:30:00|123275|123175|123275|123175|123280.1|123180.1|123270.1|123170.1|6
1587566100000|2020-04-22 14:35:00|123282.5|123182.5|123280.1|123180.1|123287.5|123187.5|123275|123175|9
1587566400000|2020-04-22 14:40:00|123275.1|123175.1|123280.1|123080.1|123295|123175.1|123265|123075|8
1587566700000|2020-04-22 14:45:00|123285.1|123085.1|123315|123215|123320|123220|123250|123085.1|28
1587567000000|2020-04-22 14:50:00|123320|123220|123365.1|123265.1|123365.1|123265.1|123320|123220|23
1587567300000|2020-04-22 14:55:00|123345|123245|123370.1|123270.1|123370.1|123270.1|123335|123140|10
1587567600000|2020-04-22 15:00:00|123363.3|123263.3|123370.1|123270.1|123370.1|123270.1|123363.3|123263.3|2
1587567900000|2020-04-22 15:05:00|123376.8|123276.8|123405|123305|123451.8|123315|123363.3|123240.1|12
1587568200000|2020-04-22 15:10:00|123410|123310|123415|123315|123425|123325|123405|123305|16
1587568500000|2020-04-22 15:15:00|123407.5|123307.5|123440.1|123240.1|123440.1|123315|123396.3|123196.3|12
1587568800000|2020-04-22 15:20:00|123435.1|123235.1|123410|123310|123465|123315|123357.6|123235.1|32
1587569100000|2020-04-22 15:25:00|123405|123305|123380.1|123280.1|123435.5|123310|123365|123201.5|49
1587569400000|2020-04-22 15:30:00|123375|123275|123385|123285|123397.5|123297.5|123370|123270|28
1587569700000|2020-04-22 15:35:00|123380|123280|123405|123305|123410.8|123310.8|123380|123280|22
1587570000000|2020-04-22 15:40:00|123409.3|123309.3|123423.3|123323.3|123445|123345|123409.3|123309.3|15
1587570300000|2020-04-22 15:45:00|123420.8|123320.8|123431.8|123331.8|123460.1|123350|123420.8|123260.1|9
1587570600000|2020-04-22 15:50:00|123429.3|123329.3|123405|123305|123479.3|123329.3|123400.1|123265.1|12
1587570900000|2020-04-22 15:55:00|123390|123290|123390|123290|123397.5|123297.5|123385|123285|7
1587571200000|2020-04-22 16:00:00|123391.8|123291.8|123460.1|123260.1|123460.1|123315|123385|123260.1|11
1587571500000|2020-04-22 16:05:00|123455.1|123255.1|123435|123335|123460.1|123335|123410|123250.1|12
1587571800000|2020-04-22 16:10:00|123430|123330|123425|123325|123430|123330|123425|123325|2
1587572400000|2020-04-22 16:20:00|123460.1|123260.1|123445.1|123245.1|123460.1|123260.1|123445.1|123245.1|5
1587572700000|2020-04-22 16:25:00|123440.1|123240.1|123415.1|123315.1|123440.3|123330|123390.1|123240.1|20
1587573000000|2020-04-22 16:30:00|123425|123325|123465.1|123265.1|123470|123325|123415.1|123265.1|4
1587573600000|2020-04-22 16:40:00|123455.1|123255.1|123455.1|123255.1|123455.1|123255.1|123455.1|123255.1|1
1587573900000|2020-04-22 16:45:00|123460.1|123260.1|123420.1|123320.1|123485.9|123332.4|123420.1|123260.1|8
1587574200000|2020-04-22 16:50:00|123417.7|123317.7|123430.1|123330.1|123436.4|123336.4|123417.7|123317.7|11
1587574500000|2020-04-22 16:55:00|123440.2|123340.2|123485|123285|123490|123364.1|123440.2|123285|9
1587575100000|2020-04-22 17:05:00|123482.2|123282.2|123485|123285|123485|123285|123482.2|123282.2|2
1587575400000|2020-04-22 17:10:00|123491.4|123291.4|123540.1|123340.1|123560.1|123410|123491.4|123291.4|19
1587575700000|2020-04-22 17:15:00|123484.9|123384.9|123480.5|123380.5|123484.9|123384.9|123480.5|123380.5|2
1587576000000|2020-04-22 17:20:00|123490.4|123390.4|123490.4|123390.4|123490.4|123390.4|123490.4|123390.4|1
1587576300000|2020-04-22 17:25:00|123520.4|123420.4|123520|123420|123530.4|123430.4|123501.8|123401.8|20
1587576600000|2020-04-22 17:30:00|123524.6|123424.6|123527.1|123427.1|123527.1|123427.1|123522.1|123422.1|4
1587576900000|2020-04-22 17:35:00|123534.6|123434.6|123537.1|123437.1|123537.1|123437.1|123532.1|123432.1|5
1587577200000|2020-04-22 17:40:00|123534.6|123434.6|123542.1|123442.1|123552.1|123452.1|123534.6|123434.6|16
1587577500000|2020-04-22 17:45:00|123539.6|123439.6|123547.1|123447.1|123547.1|123447.1|123529.3|123429.3|13
1587577800000|2020-04-22 17:50:00|123540.4|123440.4|123525.9|123425.9|123540.4|123440.4|123522.1|123422.1|8
1587578100000|2020-04-22 17:55:00|123522.1|123422.1|123532.8|123432.8|123580|123432.8|123510.3|123361.3|17
1587578400000|2020-04-22 18:00:00|123542.1|123442.1|123547.1|123447.1|123547.1|123447.1|123542.1|123442.1|3
1587578700000|2020-04-22 18:05:00|123542.1|123442.1|123573.3|123373.3|123576.3|123442.1|123500.4|123361.3|14
1587579000000|2020-04-22 18:10:00|123572.8|123372.8|123532.1|123432.1|123572.8|123432.1|123525.3|123372.8|5
1587579600000|2020-04-22 18:20:00|123538.3|123438.3|123542.1|123442.1|123571.3|123469.6|123538.3|123371.3|16
1587579900000|2020-04-22 18:25:00|123539.6|123439.6|123532.8|123432.8|123542.1|123442.1|123532.8|123432.8|7
1587580200000|2020-04-22 18:30:00|123532.1|123432.1|123532.1|123432.1|123532.1|123432.1|123527.9|123427.9|3
1587580500000|2020-04-22 18:35:00|123534.6|123434.6|123537.1|123437.1|123537.1|123437.1|123534.6|123434.6|3
1587580800000|2020-04-22 18:40:00|123534.6|123434.6|123532.1|123432.1|123534.6|123434.6|123532.1|123432.1|2
1587581100000|2020-04-22 18:45:00|123529.6|123429.6|123512.3|123312.3|123529.6|123429.6|123499.6|123305|16
1587581700000|2020-04-22 18:55:00|123508.8|123308.8|123511.3|123311.3|123513.8|123313.8|123500|123300|18
1587582000000|2020-04-22 19:00:00|123510.8|123310.8|123507.9|123307.9|123510.8|123310.8|123507.9|123307.9|5
1587583500000|2020-04-22 19:25:00|123515.2|123315.2|123515.2|123315.2|123515.2|123315.2|123515.2|123315.2|1
1587583800000|2020-04-22 19:30:00|123522.7|123322.7|123515.2|123315.2|123522.7|123322.7|123515.2|123315.2|6
1587584100000|2020-04-22 19:35:00|123510.2|123310.2|123463.1|123363.1|123523.4|123370.4|123445.6|123302.4|24
1587584400000|2020-04-22 19:40:00|123460.6|123360.6|123450.4|123350.4|123460.6|123360.6|123441.9|123341.9|12
1587584700000|2020-04-22 19:45:00|123492.9|123292.9|123403|123187|123492.9|123292.9|123280|123080|73
1587585000000|2020-04-22 19:50:00|123400|123186|123373|123147|123400|123186|123280|123080|45
1587585300000|2020-04-22 19:55:00|123376|123154|123390|123190|123390|123190|123345|123145|17
1587585600000|2020-04-22 20:00:00|123473|123207|123473|123207|123473|123207|123473|123207|1
1587603600000|2020-04-23 01:00:00|123340|123240|123250|123150|123342.5|123242.5|123215|123115|209
1587603900000|2020-04-23 01:05:00|123252.5|123152.5|123229|123129|123252.5|123152.5|123181.6|123081.6|191
1587604200000|2020-04-23 01:10:00|123215|123115|123060|122960|123229.5|123129.5|123040|122940|170
1587604500000|2020-04-23 01:15:00|123059.7|122959.7|122930|122830|123059.7|122959.7|122925|122825|293
1587604800000|2020-04-23 01:20:00|122921.2|122821.2|122890|122790|122931.3|122831.3|122809.5|122709.5|250
1587605100000|2020-04-23 01:25:00|122891.8|122791.8|122968.5|122868.5|122990|122890|122890|122790|143
1587605400000|2020-04-23 01:30:00|122969|122869|122916.5|122816.5|123000.5|122900.5|122910|122810|208
1587605700000|2020-04-23 01:35:00|122914.6|122814.6|122935.5|122835.5|122955.5|122855.5|122875|122775|170
1587606000000|2020-04-23 01:40:00|122940|122840|122942.3|122842.3|123012.5|122912.5|122935.5|122835.5|162
1587606300000|2020-04-23 01:45:00|122940.3|122840.3|122876.9|122776.9|122947.5|122847.5|122811.5|122711.5|249
1587606600000|2020-04-23 01:50:00|122877.7|122777.7|122940.1|122840.1|122990|122890|122866.4|122766.4|168
1587606900000|2020-04-23 01:55:00|122940|122840|122915.3|122815.3|122983.5|122883.5|122900.5|122800.5|114
1587607200000|2020-04-23 02:00:00|122913.8|122813.8|122923|122823|122969|122869|122911.5|122811.5|153
1587607500000|2020-04-23 02:05:00|122923.5|122823.5|123016.3|122916.3|123021.3|122921.3|122919.4|122819.4|113
1587607800000|2020-04-23 02:10:00|123015.8|122915.8|123040.3|122940.3|123069.3|122969.3|122965.3|122865.3|186
1587608100000|2020-04-23 02:15:00|123040.8|122940.8|123085|122985|123115|123015|123017|122917|144
1587608400000|2020-04-23 02:20:00|123086.5|122986.5|123156.2|123056.2|123156.2|123056.2|123045|122945|155
1587608700000|2020-04-23 02:25:00|123160|123060|123190|123090|123221|123121|123115|123015|215
1587609000000|2020-04-23 02:30:00|123191|123091|123186.5|123086.5|123226.5|123126.5|123171|123071|148
1587609300000|2020-04-23 02:35:00|123190|123090|123186.5|123086.5|123201|123101|123125|123025|126
1587609600000|2020-04-23 02:40:00|123185|123085|123252.5|123152.5|123261.5|123161.5|123185|123085|185
1587609900000|2020-04-23 02:45:00|123257|123157|123278|123178|123280|123180|123249.5|123149.5|130
1587610200000|2020-04-23 02:50:00|123284.5|123184.5|123200|123100|123292.5|123192.5|123181.8|123081.8|139
1587610500000|2020-04-23 02:55:00|123201.3|123101.3|123205|123105|123223|123123|123190|123090|86
1587610800000|2020-04-23 03:00:00|123197|123097|123277|123177|123286|123186|123190.5|123090.5|83
1587611100000|2020-04-23 03:05:00|123275.5|123175.5|123300|123200|123303.4|123203.4|123241|123141|75
1587611400000|2020-04-23 03:10:00|123300.5|123200.5|123290|123190|123328|123228|123284|123184|88
1587611700000|2020-04-23 03:15:00|123295|123195|123255|123155|123295|123195|123237|123137|66
1587612000000|2020-04-23 03:20:00|123260|123160|123265|123165|123288.5|123188.5|123253|123153|48
1587612300000|2020-04-23 03:25:00|123255|123155|123255|123155|123273|123173|123246.5|123146.5|44
1587612600000|2020-04-23 03:30:00|123265|123165|123305|123205|123305|123205|123247|123147|52
1587612900000|2020-04-23 03:35:00|123301.5|123201.5|123290.5|123190.5|123311.8|123211.8|123286.8|123186.8|89
1587613200000|2020-04-23 03:40:00|123291|123191|123300|123200|123312.3|123212.3|123291|123191|80
1587613500000|2020-04-23 03:45:00|123305|123205|123346.5|123246.5|123359.5|123259.5|123297|123197|81
1587613800000|2020-04-23 03:50:00|123345|123245|123391|123291|123398.8|123298.8|123340|123240|66
1587614100000|2020-04-23 03:55:00|123390.5|123290.5|123346.5|123246.5|123391|123291|123346.5|123246.5|50
1587614400000|2020-04-23 04:00:00|123348|123248|123345|123245|123361|123261|123335.8|123235.8|50
1587614700000|2020-04-23 04:05:00|123346|123246|123325.5|123225.5|123351|123251|123295|123195|74
1587615000000|2020-04-23 04:10:00|123325|123225|123312.5|123212.5|123330|123230|123300|123200|39
1587615300000|2020-04-23 04:15:00|123313.5|123213.5|123235.5|123135.5|123325|123225|123222.5|123122.5|108
1587615600000|2020-04-23 04:20:00|123235|123135|123255|123155|123280.5|123180.5|123235|123135|78
1587615900000|2020-04-23 04:25:00|123250|123150|123240|123140|123250|123150|123186|123086|127
1587616200000|2020-04-23 04:30:00|123235|123135|123220|123120|123245|123145|123190|123090|101
1587616500000|2020-04-23 04:35:00|123221|123121|123210|123110|123245|123145|123195|123095|68
1587616800000|2020-04-23 04:40:00|123205|123105|123101|123001|123205|123105|123101|123001|114
1587617100000|2020-04-23 04:45:00|123110|123010|123145|123045|123154.5|123054.5|123094.4|122994.4|41
1587617400000|2020-04-23 04:50:00|123156|123056|123155|123055|123180|123080|123150|123050|61
1587617700000|2020-04-23 04:55:00|123149.5|123049.5|123125|123025|123170|123070|123120|123020|76
1587618000000|2020-04-23 05:00:00|123121|123021|122992.3|122892.3|123125|123025|122985.9|122885.9|133
1587618300000|2020-04-23 05:05:00|122990.8|122890.8|123010|122910|123030|122930|122981.2|122881.2|171
1587618600000|2020-04-23 05:10:00|123005|122905|122975|122875|123030.5|122930.5|122971.2|122871.2|60
1587618900000|2020-04-23 05:15:00|122980|122880|123010|122910|123010|122910|122975|122875|46
1587619200000|2020-04-23 05:20:00|123015|122915|122985|122885|123075|122975|122950|122850|75
1587619500000|2020-04-23 05:25:00|122989.5|122889.5|123030|122930|123037|122937|122985|122885|106
1587619800000|2020-04-23 05:30:00|123020|122920|122959.2|122859.2|123020|122920|122934.2|122834.2|94
1587620100000|2020-04-23 05:35:00|122964.2|122864.2|122969.5|122869.5|123004.2|122904.2|122964.2|122864.2|88
1587620400000|2020-04-23 05:40:00|122969.2|122869.2|122990|122890|123029|122929|122964.2|122864.2|91
1587620700000|2020-04-23 05:45:00|122990.1|122890.1|123050|122950|123057|122957|122990|122890|87
1587621000000|2020-04-23 05:50:00|123040|122940|122930|122830|123040|122940|122901|122801|211
1587621300000|2020-04-23 05:55:00|122934|122834|122955|122855|122955.1|122855.1|122915|122815|120
1587621600000|2020-04-23 06:00:00|122950|122850|122930|122830|123015|122915|122900|122800|138
1587621900000|2020-04-23 06:05:00|122935|122835|122869.2|122769.2|122975|122875|122840|122740|167
1587622200000|2020-04-23 06:10:00|122870|122770|122885|122785|122908.8|122808.8|122801.2|122701.2|148
1587622500000|2020-04-23 06:15:00|122878.5|122778.5|122909.5|122809.5|122930|122830|122841.3|122741.3|164
1587622800000|2020-04-23 06:20:00|122910|122810|122910|122810|122927.4|122827.4|122898.5|122798.5|79
1587623100000|2020-04-23 06:25:00|122909.5|122809.5|122897.5|122797.5|122910|122810|122825|122725|95
1587623400000|2020-04-23 06:30:00|122895|122795|122818|122718|122923.5|122823.5|122818|122718|97
1587623700000|2020-04-23 06:35:00|122813.5|122713.5|122900|122700|122902.5|122748.9|122798.5|122687.5|43
1587624000000|2020-04-23 06:40:00|122899.5|122699.5|122821.5|122721.5|122899.5|122724|122790|122660|44
1587624300000|2020-04-23 06:45:00|122820|122720|122837.5|122737.5|122894|122739.5|122797.5|122670.5|52
1587624600000|2020-04-23 06:50:00|122838|122738|122875|122675|122887.5|122738|122838|122675|5
1587625200000|2020-04-23 07:00:00|122868.5|122668.5|122828|122628|122869|122669|122827.5|122627.5|19
1587625500000|2020-04-23 07:05:00|122810|122610|122800.1|122700.1|122835|122700.1|122740|122607|23
1587625800000|2020-04-23 07:10:00|122799.5|122699.5|122858|122658|122858.5|122734.5|122799.5|122655|21
1587626100000|2020-04-23 07:15:00|122856.5|122656.5|122935|122735|122938|122834.1|122815.1|122656.5|93
1587626400000|2020-04-23 07:20:00|122937|122737|122905|122805|122940|122805.5|122846.5|122737|39
1587626700000|2020-04-23 07:25:00|122890|122790|122930.5|122830.5|123020|122855.1|122890|122761|48
1587627000000|2020-04-23 07:30:00|122930|122830|122890|122690|122940|122837|122870|122670|49
1587627300000|2020-04-23 07:35:00|122863.4|122763.4|122945|122745|122945|122772.5|122863.4|122735|5
1587627600000|2020-04-23 07:40:00|122944.8|122744.8|122920.1|122820.1|122959.3|122825.1|122910|122730.1|38
1587627900000|2020-04-23 07:45:00|122925.1|122825.1|123005.1|122805.1|123010|122870.1|122925|122805.1|27
1587628200000|2020-04-23 07:50:00|123005|122805|123005.1|122805.1|123005.1|122805.1|123005|122805|10
1587628500000|2020-04-23 07:55:00|123005|122805|122994|122794|123015.8|122850.1|122939|122780.1|30
1587628800000|2020-04-23 08:00:00|123000|122800|122940|122740|123000.5|122800.5|122909.8|122709.8|51
1587629100000|2020-04-23 08:05:00|122940.1|122740.1|122905|122805|122940.1|122805|122857.5|122725.1|36
1587629400000|2020-04-23 08:10:00|122895|122795|122875|122775|122920.1|122820.1|122875|122775|18
1587629700000|2020-04-23 08:15:00|122875.5|122775.5|122945|122845|122991.8|122845|122875.5|122770|54
1587630000000|2020-04-23 08:20:00|122925.1|122825.1|122905|122805|122946|122846|122885.1|122785.1|45
1587630300000|2020-04-23 08:25:00|122915|122815|122910.1|122810.1|122925.1|122825.1|122910.1|122810.1|18
1587630600000|2020-04-23 08:30:00|122915|122815|122925.1|122825.1|122941.8|122825.1|122830.3|122709.3|39
1587630900000|2020-04-23 08:35:00|122910|122810|123005|122805|123005|122835|122910|122805|6
1587631200000|2020-04-23 08:40:00|123009.8|122809.8|122965|122865|123009.8|122875|122945.1|122806|33
1587631500000|2020-04-23 08:45:00|122975|122875|122975|122875|122975|122875|122975|122875|1
1587631800000|2020-04-23 08:50:00|122976.3|122876.3|122940|122840|122991.3|122891.3|122920|122820|34
1587632100000|2020-04-23 08:55:00|122932.3|122832.3|122965.1|122865.1|122991.8|122891.8|122932.3|122832.3|48
1587632400000|2020-04-23 09:00:00|122966.3|122866.3|123015|122915|123021.7|122921.7|122965.1|122865.1|61
1587632700000|2020-04-23 09:05:00|122993|122893|123038|122938|123067.5|122943.5|122990|122863.5|52
1587633000000|2020-04-23 09:10:00|123039.5|122939.5|123103.8|123003.8|123134.5|123034.5|123039.5|122916.6|99
1587633300000|2020-04-23 09:15:00|123103.3|123003.3|123090.1|122890.1|123103.3|123003.3|123036.4|122890|54
1587633600000|2020-04-23 09:20:00|123039.5|122939.5|123048.3|122948.3|123066.5|122966.5|123017.6|122917.6|34
1587633900000|2020-04-23 09:25:00|123047.5|122947.5|123120|122920|123120|122960|123040.1|122881.5|42
1587634200000|2020-04-23 09:30:00|123119.5|122919.5|123108.5|122908.5|123120|122920|123105.5|122905.5|36
1587634500000|2020-04-23 09:35:00|123106.5|122906.5|123105.5|122905.5|123108|122908|123104.5|122904.5|12
1587634800000|2020-04-23 09:40:00|123097.5|122897.5|123098.5|122998.5|123138.5|122998.5|123066.5|122890.1|38
1587635100000|2020-04-23 09:45:00|123097.5|122997.5|123126.1|123026.1|123126.1|123026.1|123092.5|122992.5|32
1587635400000|2020-04-23 09:50:00|123166.1|123066.1|123185|122985|123208.5|123066.1|123150|122984.5|30
1587635700000|2020-04-23 09:55:00|123184|122984|123191.7|123091.7|123202.9|123097.2|123125.1|122972.6|53
1587636000000|2020-04-23 10:00:00|123193.7|123093.7|123181|122981|123199.5|123098.9|123168|122974.5|43
1587636300000|2020-04-23 10:05:00|123180.5|122980.5|123134.5|123034.5|123196.5|123042|123125|122980.5|37
1587636600000|2020-04-23 10:10:00|123190|122990|123205|123005|123209|123009|123190|122990|18
1587637800000|2020-04-23 10:30:00|123161.2|123061.2|123222.5|123022.5|123252.5|123093.4|123155|123022.5|7
1587638100000|2020-04-23 10:35:00|123223|123023|123224.5|123024.5|123225|123025|123214.5|123014.5|19
1587638400000|2020-04-23 10:40:00|123223.5|123023.5|123187.1|123087.1|123234.1|123087.1|123184.6|123023.5|17
1587639000000|2020-04-23 10:50:00|123184.6|123084.6|123230.5|123030.5|123235.1|123084.6|123183.1|123025.5|13
1587639300000|2020-04-23 10:55:00|123230|123030|123212|123012|123230|123030|123209|123009|11
1587639600000|2020-04-23 11:00:00|123212.5|123012.5|123209.5|123009.5|123212.5|123012.5|123187.5|122987.5|30
1587639900000|2020-04-23 11:05:00|123210|123010|123133.5|123033.5|123212.3|123035.5|123126.5|123006.5|22
1587640200000|2020-04-23 11:10:00|123127.5|123027.5|123118.8|123018.8|123127.5|123027.5|123111|123011|40
1587640500000|2020-04-23 11:15:00|123118.7|123018.7|123123.5|123023.5|123137.5|123037.5|123100|123000|52
1587640800000|2020-04-23 11:20:00|123122|123022|123139.5|123039.5|123139.5|123039.5|123121|123021|26
1587641100000|2020-04-23 11:25:00|123153.5|123053.5|123229.5|123029.5|123229.5|123057.5|123153.5|123008.5|18
1587641400000|2020-04-23 11:30:00|123225.5|123025.5|123213|123013|123225.5|123025.5|123213|123013|22
1587641700000|2020-04-23 11:35:00|123212|123012|123220|123020|123220|123020|123202|123002|10
1587642300000|2020-04-23 11:45:00|123222|123022|123220|123020|123222|123022|123220|123020|2
1587642900000|2020-04-23 11:55:00|123215.5|123015.5|123220|123020|123220|123020|123215.5|123015.5|8
1587643200000|2020-04-23 12:00:00|123226.5|123026.5|123236|123036|123244|123044|123216.3|123016.3|13
1587643500000|2020-04-23 12:05:00|123235|123035|123205.5|123005.5|123235|123035|123205.5|123005.5|10
1587643800000|2020-04-23 12:10:00|123219.5|123019.5|123173.5|122973.5|123219.5|123019.5|123173.5|122973.5|28
1587644100000|2020-04-23 12:15:00|123155.5|122955.5|123113.5|123013.5|123173|123013.5|123109.5|122955.5|23
1587644400000|2020-04-23 12:20:00|123114|123014|123111.5|123011.5|123115|123015|123111|123011|7
1587644700000|2020-04-23 12:25:00|123106.3|123006.3|123065|122865|123165.1|123011.5|123063.5|122865|29
1587645000000|2020-04-23 12:30:00|123050|122850|123074.5|122874.5|123074.5|122874.5|123032.5|122832.5|39
1587645300000|2020-04-23 12:35:00|123045|122845|123035|122935|123085.1|122937.5|123027.6|122845|24
1587645600000|2020-04-23 12:40:00|123037.5|122937.5|123105.1|122905.1|123110.1|122937.5|123035|122905|23
1587645900000|2020-04-23 12:45:00|123070|122970|123110|122910|123120|122995.5|123066.5|122905|19
1587646200000|2020-04-23 12:50:00|123106.4|122906.4|123005.5|122905.5|123106.4|122969.5|123005.5|122905.5|37
1587646500000|2020-04-23 12:55:00|123057|122857|123039.5|122939.5|123062|122940|123014.5|122857|24
1587646800000|2020-04-23 13:00:00|123039|122939|123063.5|122963.5|123115|122988.8|123038.5|122882.5|39
1587647100000|2020-04-23 13:05:00|123133.8|122933.8|123131|122931|123133.8|122972.5|123055.8|122918.5|21
1587647400000|2020-04-23 13:10:00|123131.5|122931.5|123112.8|122912.8|123131.5|122954.5|123052.5|122904.3|19
1587647700000|2020-04-23 13:15:00|123115.8|122915.8|123055|122955|123115.8|122970.1|123040|122915.1|16
1587648000000|2020-04-23 13:20:00|123060|122960|123060|122960|123060|122960|123060|122960|1
1587648300000|2020-04-23 13:25:00|123050.1|122950.1|123050.1|122950.1|123050.1|122950.1|123050.1|122950.1|1
1587648600000|2020-04-23 13:30:00|123050|122950|123045|122945|123120|122970.1|123035|122905|23
1587648900000|2020-04-23 13:35:00|123042.5|122942.5|123006.1|122906.1|123065|122946.8|122990.4|122855|34
1587649200000|2020-04-23 13:40:00|123010.4|122910.4|123090|122890|123100|122956.1|123005.4|122890|26
1587649500000|2020-04-23 13:45:00|123085|122885|123066.1|122966.1|123090|122970.4|123035.4|122885|10
1587649800000|2020-04-23 13:50:00|123070.5|122970.5|123169|123069|123190.6|123069|123070.4|122947.1|21
1587650100000|2020-04-23 13:55:00|123160.6|123060.6|123205|123005|123228.5|123060.6|123160.6|123005|21
1587650400000|2020-04-23 14:00:00|123199.7|122999.7|123226.1|123026.1|123245.6|123115.6|123133.2|122995.6|54
1587650700000|2020-04-23 14:05:00|123230.6|123030.6|123146.1|123046.1|123235.6|123087.9|123135.4|123025.6|25
1587651000000|2020-04-23 14:10:00|123160.5|123060.5|123195|122995|123215|123060.6|123160.5|122975|16
1587651300000|2020-04-23 14:15:00|123165|122965|123140.6|122940.6|123185|123045.6|123110.4|122940.6|59
1587651600000|2020-04-23 14:20:00|123087|122987|123080|122880|123137.1|123005.4|123045.5|122880|26
1587651900000|2020-04-23 14:25:00|123079.6|122879.6|123008.2|122908.2|123079.6|122935.4|123003.2|122840.6|46
1587652200000|2020-04-23 14:30:00|122978.3|122878.3|122981.5|122881.5|123040.5|122903.2|122978.3|122828.3|16
1587652500000|2020-04-23 14:35:00|122988.3|122888.3|122973.2|122873.2|123033.3|122888.3|122928.3|122788.3|15
1587652800000|2020-04-23 14:40:00|122968.3|122868.3|123018.3|122818.3|123028.3|122873.2|122938.2|122798.5|27
1587653100000|2020-04-23 14:45:00|123023.3|122823.3|122979|122879|123048.3|122918.3|122978.3|122823.3|20
1587653400000|2020-04-23 14:50:00|122978.3|122878.3|123058.3|122858.3|123083.3|122918.3|122978.3|122848.3|26
1587653700000|2020-04-23 14:55:00|123018.3|122918.3|123003.3|122903.3|123088.3|122923.3|122988.2|122855|15
1587654000000|2020-04-23 15:00:00|123008.3|122908.3|123058.3|122858.3|123058.3|122913.3|123008.3|122858.3|4
1587654300000|2020-04-23 15:05:00|123013.3|122913.3|123038.2|122938.2|123113.2|122943.2|123013.3|122884.1|22
1587654600000|2020-04-23 15:10:00|123023.2|122923.2|123008.3|122908.3|123025.7|122925.7|123003.3|122903.3|12
1587654900000|2020-04-23 15:15:00|122998.3|122898.3|122998.3|122898.3|122998.3|122898.3|122998.3|122898.3|1
1587655200000|2020-04-23 15:20:00|122993.3|122893.3|123048.4|122848.4|123092.4|122911.9|122993.3|122846.4|24
1587655500000|2020-04-23 15:25:00|123045.5|122845.5|122995|122795|123045.5|122885.9|122955.9|122795|29
1587655800000|2020-04-23 15:30:00|122985|122785|122965.9|122865.9|123031.4|122875.4|122911.9|122770|38
1587656100000|2020-04-23 15:35:00|122965.5|122865.5|123071.7|122871.7|123071.7|122878.1|122960.5|122789.4|36
1587656400000|2020-04-23 15:40:00|123078.4|122878.4|123067.4|122867.4|123079.4|122920.9|122995.4|122835.4|60
1587656700000|2020-04-23 15:45:00|123075.5|122875.5|123080.5|122880.5|123092.4|122892.4|123066.4|122866.4|17
1587657000000|2020-04-23 15:50:00|123087.4|122887.4|123099.4|122899.4|123103.1|122931.6|123024.6|122885.5|24
1587657300000|2020-04-23 15:55:00|123108.6|122908.6|123099.4|122899.4|123126.9|122965.4|123055.4|122886.9|30
1587657600000|2020-04-23 16:00:00|123095.4|122895.4|123050.4|122950.4|123095.4|122955.5|123045.4|122880.9|18
1587657900000|2020-04-23 16:05:00|123051.9|122951.9|123065.9|122965.9|123124.4|122983.4|123049.4|122913.9|18
1587658200000|2020-04-23 16:10:00|123065.4|122965.4|123120.5|122920.5|123141.9|122985.4|123056.9|122920.5|19
1587658500000|2020-04-23 16:15:00|123122.4|122922.4|123051.9|122951.9|123125.4|122970.9|123049.4|122922.4|21
1587658800000|2020-04-23 16:20:00|123052.4|122952.4|123075.6|122875.6|123087.1|122952.4|123035.6|122875.6|9
1587659100000|2020-04-23 16:25:00|123076.1|122876.1|123029.2|122929.2|123076.1|122929.2|123003.5|122876.1|6
1587659400000|2020-04-23 16:30:00|123030|122930|123015.1|122915.1|123030|122930|123015.1|122915.1|5
1587659700000|2020-04-23 16:35:00|123010.1|122910.1|123010.1|122910.1|123010.1|122910.1|123009.6|122909.6|3
1587660000000|2020-04-23 16:40:00|123025.6|122925.6|123105.2|122905.2|123105.2|122955.2|123025.6|122905.2|8
1587660300000|2020-04-23 16:45:00|123118.7|122918.7|123210.5|123010.5|123295.1|123095.1|123094.4|122918.7|67
1587660600000|2020-04-23 16:50:00|123227.6|123027.6|123240.1|123040.1|123330.1|123174.1|123227.6|123027.6|46
1587660900000|2020-04-23 16:55:00|123248.7|123048.7|123245|123045|123255.1|123055.1|123245|123045|6
1587661200000|2020-04-23 17:00:00|123245.1|123045.1|123185|123085|123245.1|123085|123177.5|123045.1|4
1587661500000|2020-04-23 17:05:00|123175.1|123075.1|123230.1|123030.1|123255.1|123100.1|123150.1|123020.1|43
1587661800000|2020-04-23 17:10:00|123250.1|123050.1|123240.1|123040.1|123250.1|123050.1|123235.1|123035.1|4
1587662100000|2020-04-23 17:15:00|123231.2|123031.2|123250.1|123050.1|123278.2|123078.2|123208|123008|33
1587662400000|2020-04-23 17:20:00|123206.4|123106.4|123250.1|123050.1|123265.1|123106.4|123200.1|123049|12
1587662700000|2020-04-23 17:25:00|123206.4|123106.4|123231.2|123031.2|123258.6|123130.1|123185.1|123031.2|35
1587663000000|2020-04-23 17:30:00|123228|123028|123195.1|122995.1|123230.1|123075.7|123167|122995.1|23
1587663300000|2020-04-23 17:35:00|123200.1|123000.1|123200|123000|123240|123040|123187.4|122987.4|17
1587663600000|2020-04-23 17:40:00|123205|123005|123255.1|123055.1|123265.1|123090|123185|123005|12
1587663900000|2020-04-23 17:45:00|123260.1|123060.1|123230|123030|123260.1|123090|123190|123015.1|16
1587664800000|2020-04-23 18:00:00|123225|123025|123215.1|123015.1|123225|123025|123215.1|123015.1|3
1587665400000|2020-04-23 18:10:00|123228.9|123028.9|123298.6|123098.6|123299.1|123099.1|123228.9|123028.9|9
1587665700000|2020-04-23 18:15:00|123299.1|123099.1|123280.1|123080.1|123299.1|123099.1|123275.1|123075.1|11
1587666000000|2020-04-23 18:20:00|123292.6|123092.6|123290.1|123090.1|123292.6|123092.6|123289.6|123089.6|6
1587666300000|2020-04-23 18:25:00|123278.9|123078.9|123245|123045|123278.9|123078.9|123245|123045|6
1587666600000|2020-04-23 18:30:00|123240|123040|123240.1|123040.1|123240.1|123040.1|123240|123040|2
1587667500000|2020-04-23 18:45:00|123245|123045|123240.1|123040.1|123245|123045|123240|123040|3
1587667800000|2020-04-23 18:50:00|123230.1|123030.1|123230|123030|123230.1|123030.1|123230|123030|2
1587668100000|2020-04-23 18:55:00|123225|123025|123195.1|122995.1|123225.1|123025.1|123190.1|122990.1|17
1587668400000|2020-04-23 19:00:00|123195|122995|123200.1|123000.1|123215|123015|123189.6|122989.6|5
1587668700000|2020-04-23 19:05:00|123200|123000|123200|123000|123200|123000|123200|123000|1
1587669300000|2020-04-23 19:15:00|123200.5|123000.5|123260|123060|123260.1|123060.1|123200.5|123000.5|25
1587669600000|2020-04-23 19:20:00|123260.5|123060.5|123330|123130|123340|123165|123227.5|123060.1|23
1587669900000|2020-04-23 19:25:00|123328|123128|123330|123130|123330.1|123130.1|123320|123120|6
1587670200000|2020-04-23 19:30:00|123328|123128|123310|123110|123350.1|123150.1|123305.3|123105.3|20
1587670500000|2020-04-23 19:35:00|123305|123105|123310|123110|123312.1|123165|123255.1|123105|9
1587670800000|2020-04-23 19:40:00|123305.1|123105.1|123315|123115|123315.1|123115.1|123298.5|123098.5|17
1587671100000|2020-04-23 19:45:00|123310.2|123110.2|123255|123155|123310.2|123155|123255|123105|3
1587671400000|2020-04-23 19:50:00|123335.5|123135.5|123338.3|123138.3|123338.3|123138.3|123335.5|123135.5|2
1587671700000|2020-04-23 19:55:00|123325.3|123125.3|123345|123145|123365.1|123165.1|123320.2|123120.2|10
1587690000000|2020-04-24 01:00:00|123514.1|123414.1|123475|123375|123519.5|123419.5|123471.2|123371.2|79
1587690300000|2020-04-24 01:05:00|123474|123374|123507.5|123407.5|123543.5|123443.5|123473|123373|127
1587690600000|2020-04-24 01:10:00|123506|123406|123481.8|123381.8|123511.5|123411.5|123455|123355|135
1587690900000|2020-04-24 01:15:00|123484.8|123384.8|123503|123403|123555.5|123455.5|123479|123379|209
1587691200000|2020-04-24 01:20:00|123503.5|123403.5|123564|123464|123573|123473|123486|123386|191
1587691500000|2020-04-24 01:25:00|123565|123465|123622|123522|123639.4|123539.4|123565|123465|233
1587691800000|2020-04-24 01:30:00|123620|123520|123597|123497|123702|123602|123596|123496|205
1587692100000|2020-04-24 01:35:00|123600.4|123500.4|123560|123460|123602|123502|123520|123420|263
1587692400000|2020-04-24 01:40:00|123554.5|123454.5|123453.3|123353.3|123568.2|123468.2|123426.4|123326.4|290
1587692700000|2020-04-24 01:45:00|123457.3|123357.3|123477|123377|123496.5|123396.5|123449.9|123349.9|166
1587693000000|2020-04-24 01:50:00|123481.5|123381.5|123577.5|123477.5|123602|123502|123477|123377|133
1587693300000|2020-04-24 01:55:00|123580|123480|123607.5|123507.5|123615|123515|123542.3|123442.3|135
1587693600000|2020-04-24 02:00:00|123610.3|123510.3|123580.5|123480.5|123620.5|123520.5|123537|123437|169
1587693900000|2020-04-24 02:05:00|123580|123480|123591.5|123491.5|123613|123513|123554.8|123454.8|186
1587694200000|2020-04-24 02:10:00|123590.5|123490.5|123566.5|123466.5|123595.5|123495.5|123563.5|123463.5|114
1587694500000|2020-04-24 02:15:00|123567.5|123467.5|123630|123530|123635|123535|123564.5|123464.5|95
1587694800000|2020-04-24 02:20:00|123625|123525|123560|123460|123635|123535|123560|123460|87
1587695100000|2020-04-24 02:25:00|123555|123455|123595.5|123495.5|123612.5|123512.5|123555|123455|71
1587695400000|2020-04-24 02:30:00|123595|123495|123556|123456|123621|123521|123555|123455|80
1587695700000|2020-04-24 02:35:00|123558|123458|123500|123400|123565|123465|123471|123371|139
1587696000000|2020-04-24 02:40:00|123495.5|123395.5|123451.1|123351.1|123518.5|123418.5|123414.6|123314.6|203
1587696300000|2020-04-24 02:45:00|123451.9|123351.9|123479.2|123379.2|123489.5|123389.5|123448.6|123348.6|58
1587696600000|2020-04-24 02:50:00|123469.5|123369.5|123525|123425|123525|123425|123464.2|123364.2|46
1587696900000|2020-04-24 02:55:00|123535|123435|123585|123485|123585|123485|123520|123420|60
1587697200000|2020-04-24 03:00:00|123586|123486|123575|123475|123625|123525|123550|123450|67
1587697500000|2020-04-24 03:05:00|123570|123470|123530|123430|123575|123475|123530|123430|41
1587697800000|2020-04-24 03:10:00|123535|123435|123585|123485|123585|123485|123535|123435|29
1587698100000|2020-04-24 03:15:00|123580.1|123480.1|123575|123475|123585|123485|123570|123470|21
1587698400000|2020-04-24 03:20:00|123570|123470|123600|123500|123609|123509|123565|123465|37
1587698700000|2020-04-24 03:25:00|123605|123505|123612|123512|123637.5|123537.5|123600|123500|47
1587699000000|2020-04-24 03:30:00|123619.5|123519.5|123611.5|123511.5|123657|123557|123611|123511|74
1587699300000|2020-04-24 03:35:00|123610|123510|123567|123467|123617.5|123517.5|123562.5|123462.5|29
1587699600000|2020-04-24 03:40:00|123569|123469|123607.5|123507.5|123627.5|123527.5|123569|123469|48
1587699900000|2020-04-24 03:45:00|123600|123500|123600|123500|123600|123500|123578|123478|54
1587700200000|2020-04-24 03:50:00|123595.5|123495.5|123556.5|123456.5|123596|123496|123553|123453|66
1587700500000|2020-04-24 03:55:00|123558|123458|123532|123432|123558|123458|123506.5|123406.5|104
1587700800000|2020-04-24 04:00:00|123533.5|123433.5|123560|123460|123560|123460|123504.5|123404.5|49
1587701100000|2020-04-24 04:05:00|123545|123445|123500.8|123400.8|123568|123468|123499.3|123399.3|95
1587701400000|2020-04-24 04:10:00|123499.8|123399.8|123510|123410|123535|123435|123493|123393|85
1587701700000|2020-04-24 04:15:00|123513.5|123413.5|123550|123450|123560|123460|123513.5|123413.5|114
1587702000000|2020-04-24 04:20:00|123549.5|123449.5|123549|123449|123564.5|123464.5|123523.5|123423.5|80
1587702300000|2020-04-24 04:25:00|123549.5|123449.5|123550|123450|123570|123470|123545|123445|56
1587702600000|2020-04-24 04:30:00|123553|123453|123549.5|123449.5|123570|123470|123535|123435|57
1587702900000|2020-04-24 04:35:00|123550|123450|123555|123455|123570|123470|123541|123441|60
1587703200000|2020-04-24 04:40:00|123548|123448|123569|123469|123573.5|123473.5|123545|123445|67
1587703500000|2020-04-24 04:45:00|123569.5|123469.5|123514|123414|123599.5|123499.5|123504|123404|84
1587703800000|2020-04-24 04:50:00|123512.5|123412.5|123565|123465|123565|123465|123512.5|123412.5|89
1587704100000|2020-04-24 04:55:00|123564.5|123464.5|123597|123497|123600|123500|123562.5|123462.5|85
1587704400000|2020-04-24 05:00:00|123592.5|123492.5|123640|123540|123660.5|123560.5|123592.5|123492.5|159
1587704700000|2020-04-24 05:05:00|123639.5|123539.5|123676|123576|123686|123586|123633.5|123533.5|103
1587705000000|2020-04-24 05:10:00|123677|123577|123592|123492|123689|123589|123592|123492|119
1587705300000|2020-04-24 05:15:00|123596.5|123496.5|123622|123522|123643|123543|123587.5|123487.5|79
1587705600000|2020-04-24 05:20:00|123620.5|123520.5|123636|123536|123638.5|123538.5|123617.5|123517.5|90
1587705900000|2020-04-24 05:25:00|123635|123535|123547|123447|123636.5|123536.5|123544|123444|148
1587706200000|2020-04-24 05:30:00|123545.5|123445.5|123548|123448|123571.5|123471.5|123525|123425|114
1587706500000|2020-04-24 05:35:00|123554.5|123454.5|123577.5|123477.5|123585.5|123485.5|123537|123437|81
1587706800000|2020-04-24 05:40:00|123573|123473|123621.5|123521.5|123642|123542|123573|123473|140
1587707100000|2020-04-24 05:45:00|123623.5|123523.5|123617.5|123517.5|123650|123550|123613.5|123513.5|99
1587707400000|2020-04-24 05:50:00|123620|123520|123577.5|123477.5|123646.5|123546.5|123577.5|123477.5|113
1587707700000|2020-04-24 05:55:00|123576.5|123476.5|123627.5|123527.5|123630|123530|123576.5|123476.5|120
1587708000000|2020-04-24 06:00:00|123630|123530|123636.5|123536.5|123666.5|123566.5|123626.5|123526.5|94
1587708300000|2020-04-24 06:05:00|123640|123540|123623|123523|123646.5|123546.5|123616.5|123516.5|71
1587708600000|2020-04-24 06:10:00|123621|123521|123625|123525|123656.5|123556.5|123614.5|123514.5|104
1587708900000|2020-04-24 06:15:00|123631|123531|123534.5|123434.5|123631|123531|123534.5|123434.5|155
1587709200000|2020-04-24 06:20:00|123531.5|123431.5|123505.5|123405.5|123531.5|123431.5|123447|123347|179
1587709500000|2020-04-24 06:25:00|123505|123405|123525.8|123425.8|123536.3|123436.3|123486|123386|103
1587709800000|2020-04-24 06:30:00|123520|123420|123507|123407|123547.5|123447.5|123488|123341|90
1587710100000|2020-04-24 06:35:00|123504.5|123404.5|123541|123341|123541|123404.5|123504|123340.5|7
1587710400000|2020-04-24 06:40:00|123541.5|123341.5|123480.1|123380.1|123544|123385|123480.1|123341.5|6
1587710700000|2020-04-24 06:45:00|123478.9|123378.9|123453.3|123353.3|123478.9|123378.9|123436.3|123336.3|35
1587711000000|2020-04-24 06:50:00|123448|123348|123451|123351|123488.3|123388.3|123425.5|123325.5|54
1587711300000|2020-04-24 06:55:00|123452|123352|123356|123256|123501.5|123360|123335|123235|160
1587711600000|2020-04-24 07:00:00|123354|123254|123468.5|123268.5|123468.5|123270|123336|123158|94
1587711900000|2020-04-24 07:05:00|123450|123250|123426.9|123326.9|123471.3|123326.9|123395.5|123239|63
1587712200000|2020-04-24 07:10:00|123426.3|123326.3|123481|123381|123516|123390|123421.3|123314|108
1587712500000|2020-04-24 07:15:00|123481.5|123381.5|123477.4|123277.4|123514|123382.5|123434.5|123271.4|56
1587712800000|2020-04-24 07:20:00|123438.5|123338.5|123457|123257|123458|123340.5|123421.5|123257|50
1587713100000|2020-04-24 07:25:00|123461.5|123261.5|123450|123250|123462|123262|123442.5|123242.5|14
1587713400000|2020-04-24 07:30:00|123445|123245|123415.1|123315.1|123455|123315.1|123415.1|123244.5|9
1587713700000|2020-04-24 07:35:00|123415|123315|123395|123295|123420|123320|123376.5|123276.5|66
1587714000000|2020-04-24 07:40:00|123399.5|123299.5|123432.5|123232.5|123432.5|123305|123371.8|123232|15
1587714300000|2020-04-24 07:45:00|123432|123232|123349.3|123249.3|123432|123268.5|123338.8|123222.5|22
1587714600000|2020-04-24 07:50:00|123350.1|123250.1|123230.1|123130.1|123426.3|123285.1|123191.3|123078.8|67
1587714900000|2020-04-24 07:55:00|123245.8|123145.8|123345|123145|123350|123170|123245|123132.3|35
1587715200000|2020-04-24 08:00:00|123350|123150|123356.8|123256.8|123406.8|123259.4|123333.3|123149.3|78
1587715500000|2020-04-24 08:05:00|123354.5|123254.5|123357.3|123257.3|123367.5|123267.5|123354.5|123254.5|14
1587715800000|2020-04-24 08:10:00|123358.8|123258.8|123405.1|123305.1|123405.1|123305.1|123354|123254|15
1587716100000|2020-04-24 08:15:00|123420|123320|123463.8|123263.8|123463.8|123345|123399.2|123257|31
1587716400000|2020-04-24 08:20:00|123465|123265|123485.1|123385.1|123515.1|123388|123435|123265|39
1587716700000|2020-04-24 08:25:00|123480.1|123380.1|123495|123395|123498|123398|123475|123375|23
1587717000000|2020-04-24 08:30:00|123494.5|123394.5|123481.3|123281.3|123509.3|123394.5|123445|123279.8|71
1587717300000|2020-04-24 08:35:00|123480|123280|123493|123293|123534.4|123384.7|123480|123280|55
1587717600000|2020-04-24 08:40:00|123493.5|123293.5|123465.1|123265.1|123515.1|123352.8|123417.5|123265.1|24
1587717900000|2020-04-24 08:45:00|123460.1|123260.1|123433.3|123233.3|123460.1|123260.1|123430.3|123230.3|40
1587718200000|2020-04-24 08:50:00|123434.3|123234.3|123460.1|123260.1|123460.1|123295|123395|123233.3|33
1587718500000|2020-04-24 08:55:00|123400|123300|123433.8|123333.8|123483.8|123333.8|123400|123275|37
1587718800000|2020-04-24 09:00:00|123504.5|123304.5|123484.8|123284.8|123509|123335.1|123426.5|123284.8|31
1587719100000|2020-04-24 09:05:00|123486.3|123286.3|123435.1|123335.1|123513|123345|123435.1|123285.1|23
1587719400000|2020-04-24 09:10:00|123424|123324|123385|123285|123441|123335.1|123345.3|123203.8|115
1587719700000|2020-04-24 09:15:00|123380|123280|123409.8|123309.8|123419.3|123319.3|123380|123280|46
1587720000000|2020-04-24 09:20:00|123409.3|123309.3|123414.3|123314.3|123414.3|123314.3|123408.3|123308.3|5
1587720300000|2020-04-24 09:25:00|123416.8|123316.8|123383.8|123283.8|123420.3|123320.3|123381.3|123281.3|30
1587720600000|2020-04-24 09:30:00|123386.8|123286.8|123390.3|123290.3|123395.8|123295.8|123365|123265|69
1587720900000|2020-04-24 09:35:00|123390|123290|123390.3|123290.3|123425.1|123290.3|123385.8|123225.1|9
1587721200000|2020-04-24 09:40:00|123390|123290|123429.5|123229.5|123432.5|123290.3|123366.4|123228.5|27
1587721500000|2020-04-24 09:45:00|123428.5|123228.5|123400|123300|123483.3|123300|123400|123228.5|55
1587721800000|2020-04-24 09:50:00|123396.4|123296.4|123366.4|123266.4|123396.4|123296.4|123360.1|123260.1|9
1587722100000|2020-04-24 09:55:00|123362.2|123262.2|123349.7|123249.7|123381.7|123281.7|123346.7|123246.7|31
1587722400000|2020-04-24 10:00:00|123345.4|123245.4|123350|123250|123354.3|123254.3|123331.8|123231.8|19
1587722700000|2020-04-24 10:05:00|123341.8|123241.8|123437|123237|123469.3|123291.3|123341.8|123236.5|52
1587723000000|2020-04-24 10:10:00|123410|123310|123502.3|123302.3|123502.3|123320|123410|123283.7|25
1587723300000|2020-04-24 10:15:00|123499.8|123299.8|123450|123250|123500.3|123330.1|123430.1|123250|5
1587723600000|2020-04-24 10:20:00|123459.7|123259.7|123435.1|123235.1|123459.7|123259.7|123430|123230|7
1587723900000|2020-04-24 10:25:00|123395|123295|123395|123295|123395|123295|123395|123295|1
1587724200000|2020-04-24 10:30:00|123468|123268|123475|123275|123479.8|123279.8|123468|123268|29
1587724500000|2020-04-24 10:35:00|123470|123270|123460.5|123260.5|123475|123275|123460.5|123260.5|9
1587724800000|2020-04-24 10:40:00|123460|123260|123419.3|123219.3|123460|123302.8|123389.3|123219.3|27
1587725100000|2020-04-24 10:45:00|123419.8|123219.8|123434.3|123234.3|123434.3|123234.3|123419.3|123219.3|5
1587725400000|2020-04-24 10:50:00|123432.3|123232.3|123389.2|123289.2|123434.3|123298.5|123367.2|123232.3|55
1587725700000|2020-04-24 10:55:00|123393.4|123293.4|123353.3|123253.3|123393.4|123293.4|123350.8|123250.8|33
1587726000000|2020-04-24 11:00:00|123355.5|123255.5|123315|123215|123387.8|123266.8|123310|123187.8|26
1587726300000|2020-04-24 11:05:00|123305.8|123205.8|123375.3|123175.3|123382.8|123215|123305.8|123175.3|14
1587726600000|2020-04-24 11:10:00|123377.5|123177.5|123386.3|123186.3|123394.3|123255.1|123342.8|123177.5|31
1587726900000|2020-04-24 11:15:00|123379.3|123179.3|123377.8|123177.8|123382.3|123182.3|123377.8|123177.8|10
1587727200000|2020-04-24 11:20:00|123378.3|123178.3|123378.3|123178.3|123378.3|123178.3|123378.3|123178.3|1
1587727500000|2020-04-24 11:25:00|123380.8|123180.8|123394.8|123194.8|123394.8|123243.3|123341.3|123175.3|18
1587727800000|2020-04-24 11:30:00|123395|123195|123400|123200|123455|123255|123395|123195|16
1587728100000|2020-04-24 11:35:00|123401.3|123201.3|123430|123230|123430|123230|123401.3|123201.3|13
1587728400000|2020-04-24 11:40:00|123420|123220|123437|123237|123437|123237|123420|123220|7
1587728700000|2020-04-24 11:45:00|123437.5|123237.5|123525.1|123325.1|123525.1|123325.1|123390|123237.5|10
1587729300000|2020-04-24 11:55:00|123525|123325|123485|123285|123525|123325|123485|123285|7
1587729600000|2020-04-24 12:00:00|123495|123295|123495|123295|123495|123295|123495|123295|1
1587729900000|2020-04-24 12:05:00|123494.5|123294.5|123494|123294|123494.5|123294.5|123493|123293|7
1587730200000|2020-04-24 12:10:00|123400|123300|123474|123274|123475.5|123335.5|123358|123254|27
1587730500000|2020-04-24 12:15:00|123474.5|123274.5|123471|123271|123480|123280|123466.5|123266.5|32
1587730800000|2020-04-24 12:20:00|123471.5|123271.5|123451.5|123251.5|123472|123310.5|123374.5|123244|38
1587731100000|2020-04-24 12:25:00|123452|123252|123453.5|123253.5|123464|123300|123389.5|123247|7
1587731400000|2020-04-24 12:30:00|123444.5|123244.5|123402.5|123302.5|123444.5|123302.5|123401.5|123244.5|4
1587731700000|2020-04-24 12:35:00|123400|123300|123389|123289|123457.5|123300|123384.5|123257.5|44
1587732000000|2020-04-24 12:40:00|123383|123283|123339.5|123239.5|123383|123283|123324|123224|28
1587732300000|2020-04-24 12:45:00|123340|123240|123280.1|123180.1|123343.8|123243.8|123275.1|123118.5|47
1587732600000|2020-04-24 12:50:00|123329|123129|123391.5|123191.5|123391.5|123263.4|123308.5|123129|41
1587732900000|2020-04-24 12:55:00|123389.5|123189.5|123379|123179|123389.5|123189.5|123378|123178|4
1587733200000|2020-04-24 13:00:00|123379.5|123179.5|123379.8|123179.8|123385.3|123185.3|123376.3|123176.3|13
1587733500000|2020-04-24 13:05:00|123381.6|123181.6|123246.8|123146.8|123381.6|123251.1|123237.3|123121.8|25
1587733800000|2020-04-24 13:10:00|123249.3|123149.3|123336.9|123136.9|123336.9|123181.3|123237.1|123121.6|63
1587734400000|2020-04-24 13:20:00|123276.9|123176.9|123281.9|123181.9|123333.6|123181.9|123270.1|123123.1|16
1587735000000|2020-04-24 13:30:00|123276.8|123176.8|123311.9|123111.9|123311.9|123176.8|123271.9|123111.9|3
1587735300000|2020-04-24 13:35:00|123321.9|123121.9|123276.9|123176.9|123321.9|123176.9|123276.9|123121.9|2
1587735600000|2020-04-24 13:40:00|123289.3|123189.3|123276.9|123176.9|123289.3|123189.3|123251.9|123151.9|6
1587735900000|2020-04-24 13:45:00|123281.9|123181.9|123331.9|123231.9|123331.9|123231.9|123281.9|123181.9|14
1587736200000|2020-04-24 13:50:00|123396.9|123196.9|123331.9|123231.9|123396.9|123231.9|123331.9|123196.9|2
1587736500000|2020-04-24 13:55:00|123321.9|123221.9|123376.8|123176.8|123376.8|123226.8|123306.8|123156.8|17
1587736800000|2020-04-24 14:00:00|123371.8|123171.8|123366.8|123266.8|123401.9|123266.8|123321.9|123171.8|10
1587737100000|2020-04-24 14:05:00|123401.9|123201.9|123411.9|123211.9|123421.9|123271.9|123356.9|123201.9|15
1587737400000|2020-04-24 14:10:00|123406.9|123206.9|123406.9|123206.9|123406.9|123206.9|123374.2|123174.2|12
1587737700000|2020-04-24 14:15:00|123411.9|123211.9|123341.9|123241.9|123411.9|123271.9|123341.9|123206.9|6
1587738000000|2020-04-24 14:20:00|123346.8|123246.8|123341.9|123241.9|123381.9|123266.8|123311.8|123181.9|14
1587738300000|2020-04-24 14:25:00|123346.9|123246.9|123386.8|123286.8|123411.9|123291.9|123346.9|123211.9|15
1587738600000|2020-04-24 14:30:00|123391.9|123291.9|123376.9|123276.9|123391.9|123291.9|123376.9|123276.9|6
1587738900000|2020-04-24 14:35:00|123381.9|123281.9|123435.1|123235.1|123436.9|123286.9|123375.1|123225.1|14
1587739200000|2020-04-24 14:40:00|123405|123305|123365|123265|123465.1|123330.1|123365|123225.1|17
1587739500000|2020-04-24 14:45:00|123400.1|123200.1|123375.1|123175.1|123430|123240|123275.1|123135.1|25
1587739800000|2020-04-24 14:50:00|123380.1|123180.1|123385.1|123185.1|123420|123220|123315.8|123155.1|17
1587740100000|2020-04-24 14:55:00|123390.1|123190.1|123425|123225|123435|123235|123390.1|123190.1|7
1587740400000|2020-04-24 15:00:00|123450|123250|123445.1|123245.1|123460.1|123260.1|123445.1|123245.1|5
1587740700000|2020-04-24 15:05:00|123380|123280|123370|123270|123455.1|123280|123370|123240.1|10
1587741000000|2020-04-24 15:10:00|123374.6|123274.6|123394.6|123294.6|123464.6|123299.6|123374.6|123240.4|14
1587741300000|2020-04-24 15:15:00|123374.6|123274.6|123364.6|123264.6|123379.6|123279.6|123364.6|123264.6|10
1587741600000|2020-04-24 15:20:00|123369.6|123269.6|123369.6|123269.6|123454.3|123281.1|123369.6|123254.3|12
1587741900000|2020-04-24 15:25:00|123364.6|123264.6|123347.5|123247.5|123364.6|123264.6|123330|123230|15
1587742200000|2020-04-24 15:30:00|123345|123245|123399.6|123199.6|123402|123245|123330.1|123199.6|7
1587742500000|2020-04-24 15:35:00|123394.6|123194.6|123374.6|123174.6|123394.6|123194.6|123374.6|123174.6|4
1587742800000|2020-04-24 15:40:00|123389.6|123189.6|123394.6|123194.6|123399.6|123199.6|123389.6|123189.6|4
1587743100000|2020-04-24 15:45:00|123399.6|123199.6|123399.6|123199.6|123399.6|123199.6|123399.6|123199.6|1
1587743700000|2020-04-24 15:55:00|123409.6|123209.6|123369.6|123269.6|123409.6|123269.6|123362.1|123209.6|5
1587744300000|2020-04-24 16:05:00|123373.2|123273.2|123373.2|123273.2|123373.2|123273.2|123373.2|123273.2|1
1587744600000|2020-04-24 16:10:00|123374.6|123274.6|123469.7|123269.7|123469.7|123278.2|123370|123247.7|13
1587744900000|2020-04-24 16:15:00|123399.2|123299.2|123434.7|123234.7|123469.7|123299.2|123376.1|123234.7|26
1587745200000|2020-04-24 16:20:00|123439.7|123239.7|123429.7|123229.7|123439.7|123239.7|123424.7|123224.7|3
1587745500000|2020-04-24 16:25:00|123439.7|123239.7|123439.7|123239.7|123439.7|123239.7|123439.7|123239.7|1
1587745800000|2020-04-24 16:30:00|123440.3|123240.3|123430.3|123230.3|123440.3|123265.4|123365.4|123230.3|4
1587746400000|2020-04-24 16:40:00|123430.5|123230.5|123435.4|123235.4|123435.4|123235.4|123420.5|123220.5|5
1587746700000|2020-04-24 16:45:00|123427.9|123227.9|123430.3|123230.3|123435.4|123289.6|123370.4|123218.8|17
1587747000000|2020-04-24 16:50:00|123430.5|123230.5|123445.4|123245.4|123445.4|123245.4|123430.5|123230.5|3
1587747300000|2020-04-24 16:55:00|123440.3|123240.3|123445.4|123245.4|123445.4|123245.4|123440.3|123240.3|3
1587747600000|2020-04-24 17:00:00|123435.4|123235.4|123451.8|123251.8|123460.4|123260.4|123425.4|123225.4|10
1587747900000|2020-04-24 17:05:00|123450.4|123250.4|123450.4|123250.4|123451.8|123251.8|123450.4|123250.4|5
1587748500000|2020-04-24 17:15:00|123455.4|123255.4|123455.4|123255.4|123455.4|123255.4|123455.4|123255.4|1
1587749100000|2020-04-24 17:25:00|123459.3|123259.3|123509.3|123309.3|123511.3|123311.3|123459.3|123259.3|18
1587749400000|2020-04-24 17:30:00|123508.8|123308.8|123500.3|123300.3|123508.8|123308.8|123496.8|123296.8|6
1587750000000|2020-04-24 17:40:00|123462.6|123262.6|123462.6|123262.6|123462.6|123262.6|123462.6|123262.6|1
1587750300000|2020-04-24 17:45:00|123451.4|123251.4|123451.4|123251.4|123451.4|123251.4|123451.4|123251.4|1
1587750600000|2020-04-24 17:50:00|123456.4|123256.4|123456.3|123256.3|123456.4|123256.4|123456.3|123256.3|2
1587750900000|2020-04-24 17:55:00|123476.4|123276.4|123471.4|123271.4|123476.4|123276.4|123471.4|123271.4|2
1587751200000|2020-04-24 18:00:00|123466.4|123266.4|123436.4|123236.4|123466.4|123302.1|123391.4|123235.3|11
1587751800000|2020-04-24 18:10:00|123440.3|123240.3|123440.3|123240.3|123440.3|123240.3|123440.3|123240.3|1
1587752100000|2020-04-24 18:15:00|123436.4|123236.4|123436.4|123236.4|123441.4|123241.4|123436.4|123236.4|4
1587752400000|2020-04-24 18:20:00|123441.4|123241.4|123446.4|123246.4|123446.4|123246.4|123441.4|123241.4|2
1587752700000|2020-04-24 18:25:00|123440.3|123240.3|123441.4|123241.4|123446.4|123246.4|123440.3|123240.3|3
1587753000000|2020-04-24 18:30:00|123436.4|123236.4|123410.3|123210.3|123441.4|123241.4|123410.3|123210.3|9
1587753300000|2020-04-24 18:35:00|123406.4|123206.4|123406.4|123206.4|123406.4|123206.4|123406.4|123206.4|1
1587753600000|2020-04-24 18:40:00|123401.4|123201.4|123401.4|123201.4|123401.4|123201.4|123401.4|123201.4|1
1587754200000|2020-04-24 18:50:00|123410.4|123210.4|123408.2|123208.2|123420.4|123263.2|123363.2|123208.2|5
1587754500000|2020-04-24 18:55:00|123368.2|123268.2|123453.2|123253.2|123453.2|123285.6|123363.2|123233.2|14
1587754800000|2020-04-24 19:00:00|123452.7|123252.7|123452.7|123252.7|123452.7|123252.7|123452.7|123252.7|1
1587755100000|2020-04-24 19:05:00|123446.7|123246.7|123437.9|123237.9|123449.4|123249.4|123437.9|123237.9|11
1587755400000|2020-04-24 19:10:00|123435.4|123235.4|123459.6|123259.6|123459.6|123259.6|123434.8|123234.8|8
1587755700000|2020-04-24 19:15:00|123464.6|123264.6|123459.8|123259.8|123488.9|123288.9|123459.6|123259.6|14
1587756000000|2020-04-24 19:20:00|123456.7|123256.7|123452.7|123252.7|123456.7|123256.7|123452.7|123252.7|3
1587756300000|2020-04-24 19:25:00|123449.2|123249.2|123427.9|123227.9|123449.2|123249.2|123427.9|123227.9|12
1587756600000|2020-04-24 19:30:00|123424.8|123224.8|123360.9|123260.9|123429.4|123260.9|123360.9|123210.9|10
1587756900000|2020-04-24 19:35:00|123355|123255|123400|123200|123409.8|123255|123345|123195|7
1587757200000|2020-04-24 19:40:00|123345|123245|123340|123140|123350|123245|123315|123140|11
1587757500000|2020-04-24 19:45:00|123335|123135|123320|123070|123341|123135|123291.5|123032|41
1587757800000|2020-04-24 19:50:00|123318|123032|123328|123072|123338|123102|123179|122871|39
1587758400000|2020-04-24 20:00:00|123348||123348||123348||123348||1
1587949200000|2020-04-27 01:00:00|123276.4|123176.4|123258.1|123158.1|123302.1|123202.1|123254.1|123154.1|136
1587949500000|2020-04-27 01:05:00|123254.1|123154.1|123249.6|123149.6|123271|123171|123220.4|123120.4|159
1587949800000|2020-04-27 01:10:00|123265|123165|123228.6|123128.6|123266.6|123166.6|123204.4|123104.4|129
1587950100000|2020-04-27 01:15:00|123227.1|123127.1|123157.1|123057.1|123227.1|123127.1|123078.5|122978.5|292
1587950400000|2020-04-27 01:20:00|123161.1|123061.1|123017.6|122917.6|123171|123071|122998.6|122898.6|282
1587950700000|2020-04-27 01:25:00|123018.6|122918.6|123028.6|122928.6|123057|122957|122952.4|122852.4|392
1587951000000|2020-04-27 01:30:00|123024.1|122924.1|123078.2|122978.2|123091|122991|122986.9|122886.9|302
1587951300000|2020-04-27 01:35:00|123078.6|122978.6|123092.6|122992.6|123119.5|123019.5|123065.1|122965.1|182
1587951600000|2020-04-27 01:40:00|123090.1|122990.1|123115.1|123015.1|123139.5|123039.5|123081.6|122981.6|179
1587951900000|2020-04-27 01:45:00|123110.6|123010.6|123152.8|123052.8|123152.8|123052.8|123083.6|122983.6|162
1587952200000|2020-04-27 01:50:00|123153.7|123053.7|123207|123107|123223.5|123123.5|123140.1|123040.1|166
1587952500000|2020-04-27 01:55:00|123203|123103|123158|123058|123203|123103|123139|123039|128
1587952800000|2020-04-27 02:00:00|123149.5|123049.5|123166.5|123066.5|123182.5|123082.5|123144|123044|88
1587953100000|2020-04-27 02:05:00|123168.5|123068.5|123163.6|123063.6|123179|123079|123120|123020|78
1587953400000|2020-04-27 02:10:00|123161.5|123061.5|123183|123083|123197.5|123097.5|123153.7|123053.7|86
1587953700000|2020-04-27 02:15:00|123180|123080|123139|123039|123193|123093|123139|123039|60
1587954000000|2020-04-27 02:20:00|123143|123043|123140|123040|123163.3|123063.3|123135|123035|48
1587954300000|2020-04-27 02:25:00|123145|123045|123160|123060|123170|123070|123145|123045|47
1587954600000|2020-04-27 02:30:00|123170|123070|123155.5|123055.5|123195|123095|123155.5|123055.5|113
1587954900000|2020-04-27 02:35:00|123155|123055|123115|123015|123155|123055|123095|122995|79
1587955200000|2020-04-27 02:40:00|123110|123010|123130|123030|123130.1|123030.1|123105|123005|49
1587955500000|2020-04-27 02:45:00|123130.1|123030.1|123115|123015|123130.1|123030.1|123115|123015|9
1587955800000|2020-04-27 02:50:00|123120|123020|123160|123060|123160|123060|123120|123020|15
1587956100000|2020-04-27 02:55:00|123167.5|123067.5|123122|123022|123176|123076|123122|123022|35
1587956400000|2020-04-27 03:00:00|123124.5|123024.5|123115|123015|123135|123035|123110|123010|24
1587956700000|2020-04-27 03:05:00|123125|123025|123110|123010|123148|123048|123110|123010|65
1587957000000|2020-04-27 03:10:00|123111|123011|123085|122985|123125|123025|123065.5|122965.5|91
1587957300000|2020-04-27 03:15:00|123084|122984|123045|122945|123084|122984|123020|122920|94
1587957600000|2020-04-27 03:20:00|123050|122950|123035|122935|123075|122975|123024.4|122924.4|87
1587957900000|2020-04-27 03:25:00|123033|122933|122947.1|122847.1|123035|122935|122937.6|122837.6|95
1587958200000|2020-04-27 03:30:00|122945.6|122845.6|122977|122877|122979.5|122879.5|122893.7|122793.7|242
1587958500000|2020-04-27 03:35:00|122972|122872|122959|122859|122972|122872|122924.5|122824.5|80
1587958800000|2020-04-27 03:40:00|122949|122849|122908|122808|122959.5|122859.5|122892.5|122792.5|88
1587959100000|2020-04-27 03:45:00|122904|122804|122895|122795|122912.5|122812.5|122872|122772|70
1587959400000|2020-04-27 03:50:00|122890.5|122790.5|122888|122788|122899.5|122799.5|122871.2|122771.2|73
1587959700000|2020-04-27 03:55:00|122890|122790|122873|122773|122905|122805|122871|122771|75
1587960000000|2020-04-27 04:00:00|122874.5|122774.5|122890|122790|122895|122795|122841.2|122741.2|118
1587960300000|2020-04-27 04:05:00|122887|122787|122901|122801|122905.5|122805.5|122887|122787|34
1587960600000|2020-04-27 04:10:00|122902|122802|122929.5|122829.5|122943|122843|122890|122790|79
1587960900000|2020-04-27 04:15:00|122944.5|122844.5|122952|122852|122956|122856|122916.5|122816.5|57
1587961200000|2020-04-27 04:20:00|122951.5|122851.5|122924|122824|122961.5|122861.5|122924|122824|24
1587961500000|2020-04-27 04:25:00|122936|122836|122965|122865|122968.5|122868.5|122930.5|122830.5|44
1587961800000|2020-04-27 04:30:00|122961.5|122861.5|122912.5|122812.5|122965.5|122865.5|122912.5|122812.5|65
1587962100000|2020-04-27 04:35:00|122911.5|122811.5|122888.5|122788.5|122911.5|122811.5|122850.5|122750.5|153
1587962400000|2020-04-27 04:40:00|122889|122789|122900|122800|122905|122805|122889|122789|30
1587962700000|2020-04-27 04:45:00|122895|122795|122900|122800|122900|122800|122870|122770|38
1587963000000|2020-04-27 04:50:00|122899.5|122799.5|122884.5|122784.5|122905|122805|122884.5|122784.5|29
1587963300000|2020-04-27 04:55:00|122885|122785|122843|122743|122889.5|122789.5|122836.5|122736.5|67
1587963600000|2020-04-27 05:00:00|122840|122740|122768.2|122668.2|122840|122740|122730.5|122630.5|183
1587963900000|2020-04-27 05:05:00|122770|122670|122791.8|122691.8|122793.3|122693.3|122763.5|122663.5|104
1587964200000|2020-04-27 05:10:00|122781.8|122681.8|122738.5|122638.5|122781.8|122681.8|122738|122638|136
1587964500000|2020-04-27 05:15:00|122733.5|122633.5|122750|122650|122780|122680|122733|122633|102
1587964800000|2020-04-27 05:20:00|122756|122656|122696.4|122596.4|122756|122656|122696.4|122596.4|102
1587965100000|2020-04-27 05:25:00|122689.3|122589.3|122637|122537|122692.8|122592.8|122581.8|122481.8|251
1587965400000|2020-04-27 05:30:00|122637.5|122537.5|122642|122542|122663.5|122563.5|122613|122513|195
1587965700000|2020-04-27 05:35:00|122644|122544|122633.8|122533.8|122687|122587|122623.5|122523.5|160
1587966000000|2020-04-27 05:40:00|122635.3|122535.3|122680.6|122580.6|122690.5|122590.5|122635.3|122535.3|138
1587966300000|2020-04-27 05:45:00|122685.1|122585.1|122619.5|122519.5|122690|122590|122592|122492|139
1587966600000|2020-04-27 05:50:00|122621|122521|122639.2|122539.2|122644.2|122544.2|122579.8|122479.8|179
1587966900000|2020-04-27 05:55:00|122635.5|122535.5|122668.2|122568.2|122672.7|122572.7|122624.2|122524.2|110
1587967200000|2020-04-27 06:00:00|122660.7|122560.7|122648.2|122548.2|122674.1|122574.1|122630.7|122530.7|126
1587967500000|2020-04-27 06:05:00|122648.7|122548.7|122624.2|122524.2|122654.2|122554.2|122584.2|122484.2|147
1587967800000|2020-04-27 06:10:00|122629|122529|122653.2|122553.2|122661.7|122561.7|122588|122488|121
1587968100000|2020-04-27 06:15:00|122657.7|122557.7|122639.2|122539.2|122657.7|122557.7|122619.5|122519.5|100
1587968400000|2020-04-27 06:20:00|122639.5|122539.5|122630|122530|122670|122570|122630|122530|102
1587968700000|2020-04-27 06:25:00|122630.5|122530.5|122619|122519|122645.5|122545.5|122599.3|122499.3|79
1587969000000|2020-04-27 06:30:00|122624|122524|122660.3|122560.3|122682.1|122582.1|122603.8|122503.8|115
1587969300000|2020-04-27 06:35:00|122661.3|122561.3|122694|122594|122727.5|122627.5|122661.3|122561.3|77
1587969600000|2020-04-27 06:40:00|122701.5|122601.5|122715.5|122615.5|122717.5|122617.5|122701.5|122601.5|23
1587969900000|2020-04-27 06:45:00|122712|122612|122637|122537|122715.5|122615.5|122636.5|122508.5|53
1587970200000|2020-04-27 06:50:00|122639.5|122539.5|122722.5|122522.5|122722.5|122575.1|122639.5|122521.5|20
1587970500000|2020-04-27 06:55:00|122723.8|122523.8|122661|122561|122723.9|122592.5|122659|122523.8|18
1587970800000|2020-04-27 07:00:00|122660|122560|122682|122582|122695.5|122595.5|122660|122560|58
1587971100000|2020-04-27 07:05:00|122681|122581|122719.3|122619.3|122740.5|122621|122668.4|122531.6|36
1587971400000|2020-04-27 07:10:00|122716.3|122616.3|122690.1|122590.1|122716.3|122616.3|122680|122580|47
1587971700000|2020-04-27 07:15:00|122683.1|122583.1|122706.1|122606.1|122717.2|122617.2|122683.1|122583.1|8
1587972000000|2020-04-27 07:20:00|122703.6|122603.6|122690.6|122590.6|122710|122610|122680|122580|29
1587972300000|2020-04-27 07:25:00|122690.1|122590.1|122646.4|122546.4|122730.5|122590.1|122635|122530|43
1587972600000|2020-04-27 07:30:00|122667.5|122567.5|122655|122555|122670.7|122570.7|122655|122555|17
1587972900000|2020-04-27 07:35:00|122660|122560|122675|122575|122685|122585|122659.5|122559.5|8
1587973200000|2020-04-27 07:40:00|122695|122595|122787.5|122687.5|122845|122723.7|122676.4|122576.4|65
1587973500000|2020-04-27 07:45:00|122790.1|122690.1|122770|122670|122850|122705|122770|122635|15
1587973800000|2020-04-27 07:50:00|122768|122668|122757.5|122657.5|122768|122668|122740.1|122640.1|6
1587974100000|2020-04-27 07:55:00|122755|122655|122665.1|122565.1|122796|122670|122665.1|122519.5|46
1587974400000|2020-04-27 08:00:00|122670.1|122570.1|122756|122656|122756|122656|122650|122500|67
1587974700000|2020-04-27 08:05:00|122755.5|122655.5|122726.6|122626.6|122755.5|122655.5|122686.8|122539|39
1587975000000|2020-04-27 08:10:00|122726.1|122626.1|122718|122618|122726.1|122626.1|122703.5|122603.5|23
1587975300000|2020-04-27 08:15:00|122719.3|122619.3|122762.5|122662.5|122765|122665|122718|122618|36
1587975600000|2020-04-27 08:20:00|122767.5|122667.5|122755|122655|122767.5|122667.5|122755|122655|6
1587975900000|2020-04-27 08:25:00|122750|122650|122745.1|122645.1|122792.5|122652|122707.5|122587|22
1587976200000|2020-04-27 08:30:00|122750.6|122650.6|122755.1|122655.1|122755.1|122655.1|122750.6|122650.6|2
1587976500000|2020-04-27 08:35:00|122750.1|122650.1|122745.1|122645.1|122750.1|122650.1|122736.8|122636.8|5
1587976800000|2020-04-27 08:40:00|122730.5|122630.5|122730|122630|122730.5|122630.5|122722.5|122622.5|7
1587977100000|2020-04-27 08:45:00|122731|122631|122714|122614|122740|122640|122714|122614|23
1587977400000|2020-04-27 08:50:00|122711|122611|122710|122610|122715|122615|122700|122600|30
1587977700000|2020-04-27 08:55:00|122705|122605|122700|122600|122710|122610|122700|122600|11
1587978000000|2020-04-27 09:00:00|122705|122605|122706.8|122606.8|122709|122609|122691.8|122591.8|14
1587978300000|2020-04-27 09:05:00|122705|122605|122685|122585|122710.8|122610.8|122685|122585|7
1587978600000|2020-04-27 09:10:00|122666|122566|122655|122555|122698.6|122566|122635|122498.6|37
1587978900000|2020-04-27 09:15:00|122644.6|122544.6|122680|122580|122680|122580|122644.6|122544.6|7
1587979200000|2020-04-27 09:20:00|122680.5|122580.5|122750|122550|122755|122595.1|122680.5|122545|8
1587979500000|2020-04-27 09:25:00|122700.1|122600.1|122680.1|122580.1|122740|122600.1|122680.1|122537|6
1587979800000|2020-04-27 09:30:00|122680|122580|122625.1|122525.1|122680|122580|122625.1|122525.1|5
1587980100000|2020-04-27 09:35:00|122624.5|122524.5|122633|122433|122654.5|122524.5|122621.5|122433|49
1587980400000|2020-04-27 09:40:00|122634|122434|122576.5|122476.5|122640|122486.8|122576.5|122414.5|29
1587980700000|2020-04-27 09:45:00|122577.5|122477.5|122534.7|122434.7|122577.5|122477.5|122533.4|122433.4|64
1587981000000|2020-04-27 09:50:00|122543.4|122443.4|122565.9|122465.9|122570.9|122470.9|122532.4|122432.4|34
1587981300000|2020-04-27 09:55:00|122561.4|122461.4|122538.9|122438.9|122561.9|122461.9|122531.9|122431.9|64
1587981600000|2020-04-27 10:00:00|122537.5|122437.5|122532.5|122432.5|122538.8|122438.8|122530|122430|9
1587981900000|2020-04-27 10:05:00|122521|122421|122513.5|122413.5|122529.8|122429.8|122497.5|122397.5|28
1587982200000|2020-04-27 10:10:00|122514|122414|122527.5|122427.5|122528.8|122428.8|122514|122414|16
1587982500000|2020-04-27 10:15:00|122528.8|122428.8|122527.5|122427.5|122528.8|122428.8|122527.5|122427.5|2
1587982800000|2020-04-27 10:20:00|122527|122427|122526|122426|122527|122427|122526|122426|3
1587983100000|2020-04-27 10:25:00|122525.5|122425.5|122520.5|122420.5|122525.5|122425.5|122517|122417|14
1587983400000|2020-04-27 10:30:00|122520|122420|122525|122425|122526.3|122426.3|122520|122420|9
1587983700000|2020-04-27 10:35:00|122520|122420|122487.5|122387.5|122525|122425|122485|122385|29
1587984000000|2020-04-27 10:40:00|122491.3|122391.3|122485|122385|122502|122402|122470.5|122370.5|37
1587984600000|2020-04-27 10:50:00|122490|122390|122584.5|122384.5|122584.5|122400|122475|122355.5|35
1587984900000|2020-04-27 10:55:00|122585|122385|122515.5|122415.5|122587.5|122425.7|122515.5|122385|12
1587985200000|2020-04-27 11:00:00|122593.5|122393.5|122508|122408|122601|122430.1|122505.5|122388.5|14
1587985500000|2020-04-27 11:05:00|122496.5|122396.5|122546|122346|122546|122406|122489|122341|12
1587985800000|2020-04-27 11:10:00|122546.5|122346.5|122518.5|122418.5|122555|122424.5|122518.5|122346.5|33
1587986100000|2020-04-27 11:15:00|122518|122418|122518|122418|122522|122422|122510|122410|29
1587986400000|2020-04-27 11:20:00|122511.5|122411.5|122511.5|122411.5|122511.5|122411.5|122509|122409|5
1587986700000|2020-04-27 11:25:00|122515.5|122415.5|122508|122408|122522|122422|122480.5|122380.5|41
1587987000000|2020-04-27 11:30:00|122510.5|122410.5|122511.5|122411.5|122524.5|122424.5|122498|122398|16
1587987300000|2020-04-27 11:35:00|122511|122411|122497|122397|122511|122411|122495.8|122395.8|18
1587987900000|2020-04-27 11:45:00|122494.5|122394.5|122483.5|122383.5|122494.5|122394.5|122483.5|122383.5|16
1587988200000|2020-04-27 11:50:00|122479.5|122379.5|122477|122377|122479.5|122379.5|122477|122377|2
1587988500000|2020-04-27 11:55:00|122487|122387|122483.5|122383.5|122505|122405|122476|122376|12
1587988800000|2020-04-27 12:00:00|122481|122381|122471.5|122371.5|122484|122384|122455.5|122355.5|19
1587989100000|2020-04-27 12:05:00|122466.2|122366.2|122425.1|122325.1|122501|122371|122400|122272.5|56
1587989400000|2020-04-27 12:10:00|122495.1|122295.1|122485|122285|122495.1|122295.1|122485|122285|3
1587989700000|2020-04-27 12:15:00|122425.1|122325.1|122425.1|122325.1|122425.1|122325.1|122425.1|122325.1|1
1587990000000|2020-04-27 12:20:00|122435|122335|122503.2|122303.2|122503.2|122337.5|122405|122288.7|31
1587990300000|2020-04-27 12:25:00|122503.7|122303.7|122510|122310|122520.1|122320.1|122495|122295|8
1587990600000|2020-04-27 12:30:00|122505.5|122305.5|122506.4|122306.4|122506.4|122306.4|122496.5|122296.5|12
1587990900000|2020-04-27 12:35:00|122521.4|122321.4|122526.4|122326.4|122526.4|122326.4|122521.4|122321.4|2
1587991200000|2020-04-27 12:40:00|122511.4|122311.4|122507.9|122307.9|122511.4|122311.4|122507.9|122307.9|4
1587991500000|2020-04-27 12:45:00|122507.4|122307.4|122531.4|122331.4|122531.4|122331.4|122507.4|122307.4|3
1587991800000|2020-04-27 12:50:00|122546.4|122346.4|122546.4|122346.4|122546.4|122346.4|122546.4|122346.4|1
1587992100000|2020-04-27 12:55:00|122551.4|122351.4|122551.4|122351.4|122551.4|122351.4|122551.4|122351.4|1
1587992400000|2020-04-27 13:00:00|122550|122350|122534.8|122334.8|122550|122350|122534.8|122334.8|5
1587992700000|2020-04-27 13:05:00|122534.3|122334.3|122420|122320|122534.3|122350|122415|122315|19
1587993000000|2020-04-27 13:10:00|122425|122325|122449|122349|122455.1|122355.1|122425|122325|17
1587993300000|2020-04-27 13:15:00|122448.5|122348.5|122395|122295|122495.1|122348.5|122390|122288|13
1587993600000|2020-04-27 13:20:00|122402.5|122302.5|122446|122346|122480.1|122347|122395|122267|15
1587993900000|2020-04-27 13:25:00|122447.5|122347.5|122435|122335|122449.5|122349.5|122425.1|122325.1|12
1587994200000|2020-04-27 13:30:00|122440|122340|122457.5|122357.5|122480|122357.5|122440|122275|16
1587994500000|2020-04-27 13:35:00|122455|122355|122495.1|122395.1|122606.8|122415|122455|122336.5|47
1587994800000|2020-04-27 13:40:00|122493.8|122393.8|122511.3|122411.3|122585.3|122411.3|122487.8|122376.7|21
1587995100000|2020-04-27 13:45:00|122513.8|122413.8|122515|122415|122522.5|122422.5|122511.3|122411.3|11
1587995400000|2020-04-27 13:50:00|122490|122390|122470|122370|122490|122390|122470|122370|2
1587995700000|2020-04-27 13:55:00|122460|122360|122445|122345|122477.5|122377.5|122440|122340|25
1587996000000|2020-04-27 14:00:00|122450.1|122350.1|122440|122340|122450.1|122350.1|122440|122340|4
1587996300000|2020-04-27 14:05:00|122448.8|122348.8|122472.5|122372.5|122475|122375|122448.8|122348.8|13
1587996600000|2020-04-27 14:10:00|122465|122365|122460|122360|122480.1|122380.1|122460|122360|16
1587996900000|2020-04-27 14:15:00|122465|122365|122445|122345|122465|122365|122437.5|122337.5|7
1587997200000|2020-04-27 14:20:00|122441.3|122341.3|122432.5|122332.5|122441.3|122341.3|122415|122315|8
1587997500000|2020-04-27 14:25:00|122435|122335|122440|122340|122440|122340|122435|122335|2
1587997800000|2020-04-27 14:30:00|122438.8|122338.8|122430|122330|122438.8|122338.8|122420|122320|6
1587998100000|2020-04-27 14:35:00|122432.3|122332.3|122430|122330|122438.8|122338.8|122420|122320|16
1587998400000|2020-04-27 14:40:00|122422.3|122322.3|122420|122320|122422.3|122322.3|122420|122320|2
1587998700000|2020-04-27 14:45:00|122425.1|122325.1|122430|122330|122430.1|122330.1|122425.1|122325.1|4
1587999000000|2020-04-27 14:50:00|122420|122320|122420|122320|122420|122320|122420|122320|1
1587999300000|2020-04-27 14:55:00|122410|122310|122390.1|122290.1|122415|122315|122375|122275|19
1587999600000|2020-04-27 15:00:00|122392.8|122292.8|122390|122290|122400|122300|122390|122290|7
1587999900000|2020-04-27 15:05:00|122395|122295|122390|122290|122395|122295|122390|122290|2
1588000200000|2020-04-27 15:10:00|122388.2|122288.2|122428.3|122328.3|122428.3|122328.3|122388.2|122288.2|5
1588000500000|2020-04-27 15:15:00|122428.5|122328.5|122408.3|122308.3|122428.5|122328.5|122408.3|122308.3|4
1588000800000|2020-04-27 15:20:00|122408.5|122308.5|122408.5|122308.5|122413.3|122313.3|122393.2|122293.2|11
1588001100000|2020-04-27 15:25:00|122407.3|122307.3|122405|122305|122407.3|122307.3|122405|122305|2
1588001400000|2020-04-27 15:30:00|122403.2|122303.2|122421.2|122321.2|122423.3|122323.3|122403.2|122303.2|26
1588001700000|2020-04-27 15:35:00|122423.7|122323.7|122431.2|122331.2|122432.2|122332.2|122423.7|122323.7|5
1588002900000|2020-04-27 15:55:00|122432.2|122332.2|122432.2|122332.2|122432.2|122332.2|122432.2|122332.2|1
1588003500000|2020-04-27 16:05:00|122431.2|122331.2|122431.2|122331.2|122431.2|122331.2|122431.2|122331.2|1
1588003800000|2020-04-27 16:10:00|122433.7|122333.7|122431.2|122331.2|122433.7|122333.7|122427.1|122327.1|4
1588004100000|2020-04-27 16:15:00|122421.2|122321.2|122422.7|122322.7|122429.7|122329.7|122411.2|122311.2|11
1588004400000|2020-04-27 16:20:00|122422.2|122322.2|122422.2|122322.2|122422.2|122322.2|122422.2|122322.2|1
1588004700000|2020-04-27 16:25:00|122412.1|122312.1|122396.2|122296.2|122416.2|122316.2|122389.9|122289.9|18
1588005000000|2020-04-27 16:30:00|122395.6|122295.6|122392.6|122292.6|122396.2|122296.2|122392.6|122292.6|4
1588005300000|2020-04-27 16:35:00|122395.1|122295.1|122395.1|122295.1|122400.1|122300.1|122395.1|122295.1|6
1588005600000|2020-04-27 16:40:00|122380.1|122280.1|122380.1|122280.1|122380.1|122280.1|122365.1|122265.1|9
1588005900000|2020-04-27 16:45:00|122382.6|122282.6|122385.1|122285.1|122385.1|122285.1|122382.6|122282.6|2
1588006200000|2020-04-27 16:50:00|122387.6|122287.6|122390.1|122290.1|122390.1|122290.1|122387.6|122287.6|2
1588006500000|2020-04-27 16:55:00|122387.6|122287.6|122380|122280|122387.6|122287.6|122380|122280|3
1588006800000|2020-04-27 17:00:00|122385|122285|122370.8|122270.8|122418.3|122290.1|122360.1|122218.3|11
1588007100000|2020-04-27 17:05:00|122371.3|122271.3|122370.1|122270.1|122372.6|122272.6|122370.1|122270.1|5
1588007700000|2020-04-27 17:15:00|122367.6|122267.6|122370.1|122270.1|122370.1|122270.1|122360.8|122260.8|7
1588008000000|2020-04-27 17:20:00|122367.6|122267.6|122368.3|122268.3|122368.3|122268.3|122360.8|122260.8|5
1588008300000|2020-04-27 17:25:00|122371.8|122271.8|122368.3|122268.3|122371.8|122271.8|122368.3|122268.3|4
1588008600000|2020-04-27 17:30:00|122360.4|122260.4|122368.3|122268.3|122368.3|122268.3|122355.1|122255.1|4
1588009200000|2020-04-27 17:40:00|122372.8|122272.8|122370.8|122270.8|122372.8|122272.8|122370.8|122270.8|4
1588009500000|2020-04-27 17:45:00|122375.8|122275.8|122370.8|122270.8|122381.8|122281.8|122370.8|122270.8|6
1588010100000|2020-04-27 17:55:00|122375.8|122275.8|122360.8|122260.8|122380.8|122280.8|122360.8|122260.8|11
1588010400000|2020-04-27 18:00:00|122360|122260|122357.6|122257.6|122362.6|122262.6|122357.6|122257.6|4
1588010700000|2020-04-27 18:05:00|122355.1|122255.1|122360.1|122260.1|122360.1|122260.1|122338.3|122238.3|16
1588011000000|2020-04-27 18:10:00|122360.8|122260.8|122360.8|122260.8|122360.8|122260.8|122360.8|122260.8|1
1588011600000|2020-04-27 18:20:00|122367.6|122267.6|122370.1|122270.1|122370.1|122270.1|122367.6|122267.6|2
1588011900000|2020-04-27 18:25:00|122375.2|122275.2|122370.1|122270.1|122376.4|122276.4|122370.1|122270.1|4
1588012500000|2020-04-27 18:35:00|122367.6|122267.6|122370.1|122270.1|122370.1|122270.1|122365.1|122265.1|4
1588012800000|2020-04-27 18:40:00|122365.1|122265.1|122404.3|122204.3|122404.3|122265.1|122345.8|122190|18
1588013100000|2020-04-27 18:45:00|122402.8|122202.8|122390.1|122290.1|122445.5|122292.6|122350.8|122201.8|58
1588013400000|2020-04-27 18:50:00|122386.4|122286.4|122390.1|122290.1|122390.1|122290.1|122386.4|122286.4|2
1588013700000|2020-04-27 18:55:00|122380.2|122280.2|122380.8|122280.8|122429.8|122281.3|122380.2|122220|8
1588014000000|2020-04-27 19:00:00|122382|122282|122360.4|122260.4|122386.1|122286.1|122360.4|122260.4|8
1588014300000|2020-04-27 19:05:00|122375|122275|122360|122260|122412|122275|122360|122212|11
1588014600000|2020-04-27 19:10:00|122341.6|122241.6|122400|122200|122400|122249.1|122313.2|122200|7
1588015200000|2020-04-27 19:20:00|122390.6|122190.6|122384.9|122184.9|122390.6|122190.6|122382.8|122182.8|9
1588015500000|2020-04-27 19:25:00|122380|122180|122312.7|122212.7|122380|122220|122302.7|122180|5
1588017000000|2020-04-27 19:50:00|122304.9|122204.9|122287.7|122187.7|122304.9|122204.9|122287.7|122187.7|4
1588017300000|2020-04-27 19:55:00|122267.7|122167.7|122267.7|122167.7|122272.7|122172.7|122267.7|122167.7|3
1588035600000|2020-04-28 01:00:00|122395.7|122295.7|122418|122318|122418|122318|122379.2|122279.2|91
1588035900000|2020-04-28 01:05:00|122419|122319|122476.5|122376.5|122488.8|122388.8|122410|122310|118
1588036200000|2020-04-28 01:10:00|122479|122379|122478|122378|122491.6|122391.6|122459|122359|105
1588036500000|2020-04-28 01:15:00|122479|122379|122477.5|122377.5|122489|122389|122472.5|122372.5|81
1588036800000|2020-04-28 01:20:00|122473.5|122373.5|122469|122369|122500|122400|122459|122359|102
1588037100000|2020-04-28 01:25:00|122462.5|122362.5|122463.5|122363.5|122473|122373|122451|122351|108
1588037400000|2020-04-28 01:30:00|122460.5|122360.5|122460|122360|122470|122370|122430|122330|101
1588037700000|2020-04-28 01:35:00|122458|122358|122482.5|122382.5|122505|122405|122449.5|122349.5|153
1588038000000|2020-04-28 01:40:00|122487|122387|122460|122360|122508.8|122408.8|122452.5|122352.5|128
1588038300000|2020-04-28 01:45:00|122455|122355|122553.2|122453.2|122553.7|122453.7|122449|122349|176
1588038600000|2020-04-28 01:50:00|122553.7|122453.7|122671.3|122571.3|122685|122585|122543.8|122443.8|199
1588038900000|2020-04-28 01:55:00|122677.5|122577.5|122748|122648|122748|122648|122673.8|122573.8|205
1588039200000|2020-04-28 02:00:00|122746.5|122646.5|122740|122640|122763.4|122663.4|122680|122580|125
1588039500000|2020-04-28 02:05:00|122737|122637|122700|122600|122737.5|122637.5|122674.5|122574.5|120
1588039800000|2020-04-28 02:10:00|122705|122605|122681|122581|122705|122605|122651.2|122551.2|95
1588040100000|2020-04-28 02:15:00|122685|122585|122696.5|122596.5|122719|122619|122685|122585|93
1588040400000|2020-04-28 02:20:00|122695|122595|122705.3|122605.3|122720.5|122620.5|122670|122570|83
1588040700000|2020-04-28 02:25:00|122695.3|122595.3|122716.5|122616.5|122718|122618|122677.8|122577.8|73
1588041000000|2020-04-28 02:30:00|122715|122615|122700|122600|122715|122615|122673.5|122573.5|100
1588041300000|2020-04-28 02:35:00|122689|122589|122676.5|122576.5|122703|122603|122672.5|122572.5|82
1588041600000|2020-04-28 02:40:00|122675|122575|122597|122497|122676.5|122576.5|122590|122490|114
1588041900000|2020-04-28 02:45:00|122598|122498|122600|122500|122616.5|122516.5|122577|122477|58
1588042200000|2020-04-28 02:50:00|122605|122505|122628|122528|122628|122528|122600.5|122500.5|56
1588042500000|2020-04-28 02:55:00|122625|122525|122643.5|122543.5|122679|122579|122615.5|122515.5|105
1588042800000|2020-04-28 03:00:00|122645|122545|122669|122569|122676.5|122576.5|122624.5|122524.5|137
1588043100000|2020-04-28 03:05:00|122669.5|122569.5|122680.5|122580.5|122683|122583|122666.5|122566.5|55
1588043400000|2020-04-28 03:10:00|122682|122582|122637.5|122537.5|122707.5|122607.5|122637|122537|70
1588043700000|2020-04-28 03:15:00|122628.5|122528.5|122667|122567|122673.5|122573.5|122625|122525|91
1588044000000|2020-04-28 03:20:00|122668.5|122568.5|122640|122540|122674.5|122574.5|122635|122535|55
1588044300000|2020-04-28 03:25:00|122639|122539|122632.5|122532.5|122660|122560|122630|122530|33
1588044600000|2020-04-28 03:30:00|122639|122539|122610|122510|122639|122539|122605|122505|38
1588044900000|2020-04-28 03:35:00|122615|122515|122582.5|122482.5|122620|122520|122572|122472|44
1588045200000|2020-04-28 03:40:00|122583.5|122483.5|122595.5|122495.5|122595.5|122495.5|122542|122442|113
1588045500000|2020-04-28 03:45:00|122596|122496|122592.5|122492.5|122626|122526|122590|122490|81
1588045800000|2020-04-28 03:50:00|122593.5|122493.5|122615|122515|122618.8|122518.8|122591.5|122491.5|43
1588046100000|2020-04-28 03:55:00|122615.5|122515.5|122634|122534|122642|122542|122613.5|122513.5|43
1588046400000|2020-04-28 04:00:00|122635|122535|122640|122540|122640.5|122540.5|122633|122533|34
1588046700000|2020-04-28 04:05:00|122636.5|122536.5|122680|122580|122685|122585|122636.5|122536.5|96
1588047000000|2020-04-28 04:10:00|122685|122585|122690|122590|122715|122615|122683|122583|61
1588047300000|2020-04-28 04:15:00|122688|122588|122679.5|122579.5|122698.5|122598.5|122677.5|122577.5|47
1588047600000|2020-04-28 04:20:00|122679|122579|122654|122554|122690|122590|122652.5|122552.5|37
1588047900000|2020-04-28 04:25:00|122652.5|122552.5|122645|122545|122655|122555|122619|122519|47
1588048200000|2020-04-28 04:30:00|122650|122550|122663.5|122563.5|122667|122567|122649.5|122549.5|20
1588048500000|2020-04-28 04:35:00|122650|122550|122648|122548|122650|122550|122625|122525|43
1588048800000|2020-04-28 04:40:00|122649|122549|122660|122560|122660|122560|122645|122545|35
1588049100000|2020-04-28 04:45:00|122665.3|122565.3|122650|122550|122668.8|122568.8|122645|122545|35
1588049400000|2020-04-28 04:50:00|122648.5|122548.5|122670|122570|122680|122580|122647|122547|23
1588049700000|2020-04-28 04:55:00|122675|122575|122686|122586|122689.5|122589.5|122674.5|122574.5|14
1588050000000|2020-04-28 05:00:00|122682.5|122582.5|122680|122580|122690|122590|122674.5|122574.5|24
1588050300000|2020-04-28 05:05:00|122685|122585|122680|122580|122690|122590|122672.5|122572.5|8
1588050600000|2020-04-28 05:10:00|122679.5|122579.5|122665|122565|122679.5|122579.5|122644.5|122544.5|63
1588050900000|2020-04-28 05:15:00|122664|122564|122560|122460|122665|122565|122553.8|122453.8|158
1588051200000|2020-04-28 05:20:00|122567.5|122467.5|122519|122419|122567.9|122467.9|122500|122400|161
1588051500000|2020-04-28 05:25:00|122518|122418|122451.5|122351.5|122520|122420|122446|122346|127
1588051800000|2020-04-28 05:30:00|122455|122355|122460|122360|122482|122382|122424|122324|105
1588052100000|2020-04-28 05:35:00|122455|122355|122388.1|122288.1|122460|122360|122387.1|122287.1|83
1588052400000|2020-04-28 05:40:00|122387.1|122287.1|122450|122350|122471|122371|122382.5|122282.5|125
1588052700000|2020-04-28 05:45:00|122447.5|122347.5|122505|122405|122510|122410|122410|122310|92
1588053000000|2020-04-28 05:50:00|122505.5|122405.5|122445|122345|122525|122425|122435|122335|93
1588053300000|2020-04-28 05:55:00|122440|122340|122455|122355|122465|122365|122425|122325|40
1588053600000|2020-04-28 06:00:00|122445|122345|122460|122360|122468.8|122368.8|122423.5|122323.5|91
1588053900000|2020-04-28 06:05:00|122455|122355|122480|122380|122480|122380|122433|122333|52
1588054200000|2020-04-28 06:10:00|122477|122377|122461|122361|122480|122380|122460|122360|31
1588054500000|2020-04-28 06:15:00|122465.5|122365.5|122470|122370|122485|122385|122440|122340|75
1588054800000|2020-04-28 06:20:00|122469.5|122369.5|122471.5|122371.5|122485|122385|122453|122353|93
1588055100000|2020-04-28 06:25:00|122472.5|122372.5|122513.8|122413.8|122520.3|122420.3|122472.5|122372.5|98
1588055400000|2020-04-28 06:30:00|122514.3|122414.3|122615.1|122515.1|122625.5|122525.5|122509.3|122409.3|73
1588055700000|2020-04-28 06:35:00|122620.1|122520.1|122565|122465|122620.1|122520.1|122555|122455|25
1588056000000|2020-04-28 06:40:00|122585|122485|122666|122466|122675.5|122510.5|122575.1|122454.5|43
1588056300000|2020-04-28 06:45:00|122661|122461|122641.5|122441.5|122671|122531|122586|122441|36
1588056600000|2020-04-28 06:50:00|122649|122449|122565.1|122465.1|122660|122499.5|122565.1|122449|10
1588056900000|2020-04-28 06:55:00|122570.1|122470.1|122570|122470|122573|122473|122564|122464|6
1588057200000|2020-04-28 07:00:00|122570.5|122470.5|122539|122439|122578.5|122478.5|122520.5|122420.5|71
1588057500000|2020-04-28 07:05:00|122537.5|122437.5|122479.8|122379.8|122544|122444|122477.5|122377.5|87
1588057800000|2020-04-28 07:10:00|122479.9|122379.9|122460.5|122360.5|122507|122380|122430.5|122303|24
1588058100000|2020-04-28 07:15:00|122464|122364|122399.5|122299.5|122465.4|122365.4|122396|122296|18
1588058400000|2020-04-28 07:20:00|122400|122300|122399|122299|122409.5|122309.5|122398.2|122298.2|9
1588058700000|2020-04-28 07:25:00|122395.5|122295.5|122264.5|122164.5|122397|122297|122237|122058.5|100
1588059000000|2020-04-28 07:30:00|122305|122105|122330.1|122230.1|122332.6|122232.6|122255|122105|43
1588059300000|2020-04-28 07:35:00|122331.1|122231.1|122380.1|122280.1|122410|122280.1|122330.1|122196|21
1588059600000|2020-04-28 07:40:00|122375.1|122275.1|122370.1|122270.1|122375.1|122275.1|122360.1|122260.1|37
1588059900000|2020-04-28 07:45:00|122360.1|122260.1|122375.1|122275.1|122423.1|122275.1|122330.1|122174|44
1588060200000|2020-04-28 07:50:00|122370.1|122270.1|122340.5|122140.5|122416|122270.1|122332|122140.5|34
1588060500000|2020-04-28 07:55:00|122332|122132|122353.6|122153.6|122377.5|122177.5|122301|122101|31
1588060800000|2020-04-28 08:00:00|122348.5|122248.5|122315.1|122215.1|122388.6|122248.5|122313.6|122169|33
1588061100000|2020-04-28 08:05:00|122314.1|122214.1|122353.6|122253.6|122398.1|122263.6|122313.6|122183.6|48
1588061400000|2020-04-28 08:10:00|122352.4|122252.4|122303.6|122203.6|122352.4|122252.4|122303.6|122203.6|29
1588061700000|2020-04-28 08:15:00|122303.5|122203.5|122338.6|122138.6|122338.6|122203.5|122303.5|122133.6|4
1588062000000|2020-04-28 08:20:00|122315.1|122215.1|122353.6|122153.6|122373.6|122271|122313.6|122153.6|48
1588062300000|2020-04-28 08:25:00|122348.6|122148.6|122278.6|122178.6|122348.6|122178.6|122278.6|122141.1|40
1588062600000|2020-04-28 08:30:00|122308.6|122208.6|122308.6|122208.6|122342.1|122208.6|122308.6|122141.1|26
1588062900000|2020-04-28 08:35:00|122338.6|122138.6|122344.6|122144.6|122360.5|122203.6|122278.6|122135.6|27
1588063200000|2020-04-28 08:40:00|122343.6|122143.6|122279|122079|122344.6|122170.1|122200.1|122051.1|79
1588063500000|2020-04-28 08:45:00|122279.5|122079.5|122279|122079|122281|122081|122267|122067|60
1588063800000|2020-04-28 08:50:00|122279.5|122079.5|122175.6|122075.6|122280|122097.5|122156.6|122035|42
1588064100000|2020-04-28 08:55:00|122180.6|122080.6|122232.5|122132.5|122234.8|122134.8|122171.6|122071.6|24
1588064400000|2020-04-28 09:00:00|122224.5|122124.5|122223.6|122123.6|122287|122132.6|122215.1|122083.5|42
1588064700000|2020-04-28 09:05:00|122222.1|122122.1|122235|122135|122315.5|122170.1|122220|122110|29
1588065000000|2020-04-28 09:10:00|122245.1|122145.1|122235|122135|122251.6|122151.6|122220|122120|16
1588065300000|2020-04-28 09:15:00|122231.5|122131.5|122182.8|122082.8|122255.5|122131.5|122178.5|122055.5|19
1588065600000|2020-04-28 09:20:00|122185|122085|122160|121960|122185|122085|122110|121960|85
1588065900000|2020-04-28 09:25:00|122087.5|121987.5|121934|121734|122150|121995.1|121897.5|121734|73
1588066200000|2020-04-28 09:30:00|121941|121741|121970|121770|121980.5|121825.5|121870|121741|87
1588066500000|2020-04-28 09:35:00|121971|121771|121851.5|121651.5|121971|121805|121822.7|121637.5|83
1588066800000|2020-04-28 09:40:00|121850.5|121650.5|121845|121745|121893|121756|121755.1|121589|75
1588067100000|2020-04-28 09:45:00|121847.5|121747.5|121773.6|121673.6|121847.5|121747.5|121753.6|121653.6|71
1588067400000|2020-04-28 09:50:00|121784.1|121684.1|121742|121642|121808.1|121708.1|121726|121626|135
1588067700000|2020-04-28 09:55:00|121740.4|121640.4|121747.5|121647.5|121781|121662.5|121725.4|121555|77
1588068000000|2020-04-28 10:00:00|121746|121646|121765.5|121665.5|121767.9|121667.9|121740.5|121640.5|15
1588068300000|2020-04-28 10:05:00|121775.4|121675.4|121791.5|121691.5|121797.9|121697.9|121775.4|121675.4|8
1588068600000|2020-04-28 10:10:00|121797.9|121697.9|121788|121688|121797.9|121697.9|121750.4|121650.4|22
1588068900000|2020-04-28 10:15:00|121795.4|121695.4|121832.5|121732.5|121832.5|121732.5|121795.4|121695.4|17
1588069200000|2020-04-28 10:20:00|121825|121725|121838.3|121738.3|121854.8|121754.8|121825|121725|8
1588069500000|2020-04-28 10:25:00|121820.1|121720.1|121820.1|121720.1|121854.8|121754.8|121819.3|121719.3|16
1588069800000|2020-04-28 10:30:00|121837.8|121737.8|121816.4|121716.4|121908|121750.8|121803.3|121669.3|29
1588070100000|2020-04-28 10:35:00|121825|121725|121805.1|121705.1|121911.3|121741.3|121790|121677.3|34
1588070400000|2020-04-28 10:40:00|121803.8|121703.8|121797.3|121697.3|121863.3|121713.3|121770|121659.8|31
1588070700000|2020-04-28 10:45:00|121795.3|121695.3|121800|121700|121800.1|121700.1|121795.3|121695.3|7
1588071000000|2020-04-28 10:50:00|121800.1|121700.1|121861.4|121661.4|121920.1|121720.1|121800|121640|57
1588071300000|2020-04-28 10:55:00|121866.4|121666.4|121860|121660|121866.4|121666.4|121845.1|121645.1|14
1588071600000|2020-04-28 11:00:00|121810|121710|121865.1|121665.1|121870.1|121710|121790|121660|14
1588071900000|2020-04-28 11:05:00|121833.8|121733.8|121820.1|121720.1|121860.1|121735|121800.1|121649.8|30
1588072200000|2020-04-28 11:10:00|121834.3|121734.3|121815|121715|121834.3|121734.3|121790.8|121690.8|48
1588072500000|2020-04-28 11:15:00|121810|121710|121800.1|121700.1|121810|121710|121785|121685|5
1588072800000|2020-04-28 11:20:00|121840|121640|121840|121640|121840|121640|121840|121640|1
1588073400000|2020-04-28 11:30:00|121830.3|121630.3|121840|121640|121840|121640|121830.1|121630.1|5
1588073700000|2020-04-28 11:35:00|121845.1|121645.1|121845.1|121645.1|121845.1|121645.1|121845.1|121645.1|1
1588074000000|2020-04-28 11:40:00|121825|121725|121845.3|121645.3|121850|121725|121797.5|121645.3|19
1588074300000|2020-04-28 11:45:00|121846.8|121646.8|121825|121725|121860.1|121725|121805|121646.8|30
1588074600000|2020-04-28 11:50:00|121828.8|121728.8|121830|121730|121830|121730|121825|121725|7
1588074900000|2020-04-28 11:55:00|121838.8|121738.8|121955|121755|121967.3|121791.3|121830|121717.5|52
1588075500000|2020-04-28 12:05:00|121945.1|121745.1|121930|121830|121945.1|121830|121905|121745.1|4
1588075800000|2020-04-28 12:10:00|121915.1|121815.1|121944.3|121744.3|121957.3|121830|121887.8|121744.3|11
1588076100000|2020-04-28 12:15:00|121957.3|121757.3|121925.8|121825.8|121970.1|121838.8|121918.3|121750.1|23
1588076400000|2020-04-28 12:20:00|121920|121820|121915.3|121815.3|121944.3|121844.3|121915.3|121815.3|32
1588076700000|2020-04-28 12:25:00|121917.8|121817.8|121970|121770|121970|121817.8|121906.8|121770|30
1588077000000|2020-04-28 12:30:00|121953.5|121753.5|121875|121675|121960|121768.5|121756.8|121614.3|103
1588077300000|2020-04-28 12:35:00|121834.8|121734.8|121910.5|121710.5|121910.5|121750|121834.8|121710.5|9
1588077600000|2020-04-28 12:40:00|121852.8|121752.8|121865|121765|121865|121765|121850.1|121750.1|10
1588077900000|2020-04-28 12:45:00|121864|121764|121939|121739|121939|121770.1|121863.8|121671|23
1588078200000|2020-04-28 12:50:00|121950.1|121750.1|121908.5|121808.5|121955.1|121808.5|121900|121750.1|8
1588078500000|2020-04-28 12:55:00|121905|121805|121970|121770|121970|121840|121900|121770|11
1588078800000|2020-04-28 13:00:00|121970.1|121770.1|121970|121770|121970.1|121770.1|121970|121770|2
1588079100000|2020-04-28 13:05:00|121974|121774|121975|121775|121975|121775|121968.8|121768.8|8
1588079400000|2020-04-28 13:10:00|121976.5|121776.5|121938|121838|121980|121838|121938|121776.5|3
1588079700000|2020-04-28 13:15:00|122020.5|121820.5|121975|121775|122023|121839|121935.5|121772.1|23
1588080000000|2020-04-28 13:20:00|121930.5|121830.5|121915|121815|121930.5|121830.5|121910|121810|5
1588080300000|2020-04-28 13:25:00|121904.3|121804.3|121945|121745|121945|121804.3|121876.3|121745|6
1588080600000|2020-04-28 13:30:00|121946.3|121746.3|121945|121745|121946.3|121746.3|121945|121745|2
1588080900000|2020-04-28 13:35:00|121938.8|121738.8|121935|121835|121940.1|121835|121891.8|121730.1|19
1588081200000|2020-04-28 13:40:00|121932.5|121832.5|121930|121830|121935|121835|121925|121825|9
1588081500000|2020-04-28 13:45:00|121935|121835|121930|121830|121935|121835|121930|121830|2
1588081800000|2020-04-28 13:50:00|121925|121825|121930.1|121830.1|121935.3|121835.3|121917.5|121817.5|6
1588082100000|2020-04-28 13:55:00|121935|121835|121960|121860|122035.1|121865|121935|121803.3|16
1588082400000|2020-04-28 14:00:00|122000|121800|121965|121865|122010|121865|121960|121800|5
1588082700000|2020-04-28 14:05:00|121990|121790|121930.1|121830.1|121990|121830.1|121924.8|121780.1|4
1588083000000|2020-04-28 14:10:00|121935.3|121835.3|121930.1|121830.1|121935.3|121835.3|121930.1|121830.1|2
1588083300000|2020-04-28 14:15:00|121905|121805|121915|121815|121920.1|121820.1|121905|121805|13
1588083600000|2020-04-28 14:20:00|121922.5|121822.5|122017.5|121817.5|122017.5|121860.1|121915|121790|22
1588083900000|2020-04-28 14:25:00|122015.5|121815.5|121965|121865|122015.5|121865|121954.3|121780.1|16
1588084200000|2020-04-28 14:30:00|121955|121855|121957.8|121857.8|121957.8|121857.8|121935.1|121835.1|10
1588084500000|2020-04-28 14:35:00|121945.1|121845.1|121940|121840|122000.1|121845.1|121940|121790|6
1588084800000|2020-04-28 14:40:00|121945|121845|121970|121870|121970|121870|121940|121840|10
1588085100000|2020-04-28 14:45:00|121965|121865|122077.3|121877.3|122113.9|121960|121965|121855.1|43
1588085400000|2020-04-28 14:50:00|122091|121891|122050.1|121950.1|122110.1|121987.5|122040|121880.1|32
1588085700000|2020-04-28 14:55:00|122055|121955|122175.1|121975.1|122209.8|122020.1|122055|121920|42
1588086000000|2020-04-28 15:00:00|122185.1|121985.1|122095.1|121995.1|122198.8|122030.1|122095.1|121975.1|15
1588086300000|2020-04-28 15:05:00|122100.3|122000.3|122055|121955|122150.1|122020.1|122055|121930.1|21
1588086600000|2020-04-28 15:10:00|122075.1|121975.1|122110|121910|122115.1|121980.1|122050|121910|12
1588086900000|2020-04-28 15:15:00|122099.8|121899.8|122155|121955|122155|121995|122045|121899.8|13
1588087200000|2020-04-28 15:20:00|122145|121945|122143.3|121943.3|122145|121945|122140.1|121940.1|6
1588087500000|2020-04-28 15:25:00|122135.1|121935.1|122080|121880|122135.1|121975|122032.3|121875|15
1588087800000|2020-04-28 15:30:00|122075|121875|122120.1|121920.1|122145|121950|122015|121865|18
1588088100000|2020-04-28 15:35:00|122116.3|121916.3|122075.1|121875.1|122116.3|121935|122025|121860|17
1588088400000|2020-04-28 15:40:00|122065.1|121865.1|122090|121890|122105.1|121965|122035|121865.1|30
1588088700000|2020-04-28 15:45:00|122089.3|121889.3|122069.6|121969.6|122099.6|121969.6|122049.6|121885.1|11
1588089000000|2020-04-28 15:50:00|122069.1|121969.1|122197.6|121997.6|122202.5|122002.5|122059.6|121899|29
1588089300000|2020-04-28 15:55:00|122181.2|121981.2|122171.7|121971.7|122197.6|121997.6|122169.2|121969.2|22
1588089600000|2020-04-28 16:00:00|122179.2|121979.2|122179.2|121979.2|122179.2|121979.2|122179.2|121979.2|1
1588089900000|2020-04-28 16:05:00|122171.7|121971.7|122171.7|121971.7|122171.7|121971.7|122171.7|121971.7|1
1588090200000|2020-04-28 16:10:00|122106.2|122006.2|122127.6|121927.6|122127.6|122006.2|122062.6|121927.6|11
1588090500000|2020-04-28 16:15:00|122143.7|121943.7|122166.7|121966.7|122181.2|122037.4|122126.7|121943.2|52
1588090800000|2020-04-28 16:20:00|122163.2|121963.2|122120.2|122020.2|122176.2|122024.2|122120.2|121956.7|12
1588091100000|2020-04-28 16:25:00|122122.7|122022.7|122096.7|121996.7|122164.2|122022.7|122096.7|121956.7|13
1588091400000|2020-04-28 16:30:00|122096.1|121996.1|122178.8|121978.8|122179.8|121998.2|122095.6|121960|12
1588091700000|2020-04-28 16:35:00|122167.3|121967.3|122154.8|121954.8|122167.3|121967.3|122154.8|121954.8|7
1588092000000|2020-04-28 16:40:00|122160|121960|122075.6|121975.6|122163.3|121985.8|122075.6|121960|10
1588092300000|2020-04-28 16:45:00|122081.3|121981.3|122081.3|121981.3|122081.3|121981.3|122081.3|121981.3|1
1588092600000|2020-04-28 16:50:00|122080.6|121980.6|122065.1|121965.1|122080.6|121980.6|122065.1|121965.1|8
1588092900000|2020-04-28 16:55:00|122060.1|121960.1|122090|121890|122110|121960.1|122060.1|121890|5
1588093200000|2020-04-28 17:00:00|122090.1|121890.1|122090.1|121890.1|122090.1|121890.1|122077.9|121877.9|3
1588093500000|2020-04-28 17:05:00|122094.6|121894.6|122094.6|121894.6|122094.6|121894.6|122094.6|121894.6|1
1588093800000|2020-04-28 17:10:00|122091.1|121891.1|122087.1|121887.1|122091.1|121891.1|122087.1|121887.1|5
1588094100000|2020-04-28 17:15:00|122064.9|121964.9|122089|121989|122089|121989|122059.9|121959.9|5
1588094400000|2020-04-28 17:20:00|122082.5|121982.5|122128.6|121928.6|122130|121989.9|122082.4|121925|9
1588094700000|2020-04-28 17:25:00|122073.6|121973.6|122080|121880|122104.6|121973.6|122073.6|121880|5
1588095000000|2020-04-28 17:30:00|122079.6|121879.6|122071.1|121871.1|122079.6|121879.6|122066.9|121866.9|11
1588095600000|2020-04-28 17:40:00|122075|121875|122078.6|121878.6|122078.6|121878.6|122075|121875|2
1588095900000|2020-04-28 17:45:00|122009.9|121909.9|121936.1|121836.1|122050.1|121909.9|121936.1|121780.1|17
1588096200000|2020-04-28 17:50:00|121919.5|121819.5|122014.8|121814.8|122014.8|121819.5|121905|121803.8|26
1588096500000|2020-04-28 17:55:00|122015.3|121815.3|122040|121840|122040|121840|122012|121812|26
1588097100000|2020-04-28 18:05:00|122030|121830|122030.1|121830.1|122030.1|121830.1|122030|121830|2
1588097400000|2020-04-28 18:10:00|122028.7|121828.7|122020|121820|122028.7|121828.7|122020|121820|3
1588097700000|2020-04-28 18:15:00|121970.1|121770.1|122001|121801|122001|121801|121970.1|121770.1|20
1588098600000|2020-04-28 18:30:00|122006|121806|122006.5|121806.5|122008|121808|122006|121806|4
1588098900000|2020-04-28 18:35:00|122006|121806|122055|121855|122070.1|121885|121985|121806|14
1588099800000|2020-04-28 18:50:00|122076.5|121876.5|122075.5|121875.5|122076.5|121876.5|122075.5|121875.5|3
1588100100000|2020-04-28 18:55:00|122065.5|121865.5|122075.5|121875.5|122075.5|121875.5|122058|121858|6
1588100400000|2020-04-28 19:00:00|122086.9|121886.9|122080|121880|122086.9|121886.9|122080|121880|3
1588101000000|2020-04-28 19:10:00|122094.8|121894.8|122125|121925|122135|121935|122094.8|121894.8|26
1588101300000|2020-04-28 19:15:00|122177.5|121977.5|122160|121960|122177.5|121990|122086|121920|26
1588101600000|2020-04-28 19:20:00|122154.2|121954.2|122169.9|121969.9|122175|121975|122150|121950|8
1588101900000|2020-04-28 19:25:00|122170.4|121970.4|122175|121975|122180.7|121980.7|122170.4|121970.4|9
1588102200000|2020-04-28 19:30:00|122170.4|121970.4|122170|121970|122170.4|121970.4|122167.7|121967.7|6
1588102500000|2020-04-28 19:35:00|122195|121995|122180|121980|122195|121995|122180|121980|5
1588102800000|2020-04-28 19:40:00|122187|121987|122185|121985|122190|121990|122185|121985|3
1588103100000|2020-04-28 19:45:00|122197|121997|122205|122005|122210|122010|122197|121997|3
1588103400000|2020-04-28 19:50:00|122236.5|122036.5|122233.8|122033.8|122236.5|122036.5|122230|122030|3
1588103700000|2020-04-28 19:55:00|122230|122030|122230|122030|122230|122030|122230|122030|1
1588122000000|2020-04-29 01:00:00|121845|121745|121825|121725|121892|121792|121825|121725|106
1588122300000|2020-04-29 01:05:00|121821.2|121721.2|121779|121679|121824.8|121724.8|121770.5|121670.5|166
1588122600000|2020-04-29 01:10:00|121775|121675|121808|121708|121823.9|121723.9|121767.5|121667.5|125
1588122900000|2020-04-29 01:15:00|121809|121709|121785|121685|121820|121720|121780|121680|63
1588123200000|2020-04-29 01:20:00|121784.5|121684.5|121770|121670|121810|121710|121754.9|121654.9|119
1588123500000|2020-04-29 01:25:00|121765|121665|121765|121665|121777.5|121677.5|121730|121630|68
1588123800000|2020-04-29 01:30:00|121760|121660|121768.5|121668.5|121796.5|121696.5|121730|121630|174
1588124100000|2020-04-29 01:35:00|121764|121664|121810|121710|121810|121710|121755|121655|109
1588124400000|2020-04-29 01:40:00|121802.5|121702.5|121770|121670|121820|121720|121765|121665|85
1588124700000|2020-04-29 01:45:00|121766|121666|121806|121706|121816|121716|121760|121660|163
1588125000000|2020-04-29 01:50:00|121810|121710|121825|121725|121851|121751|121805|121705|104
1588125300000|2020-04-29 01:55:00|121826|121726|121850|121750|121875|121775|121816.5|121716.5|73
1588125600000|2020-04-29 02:00:00|121855|121755|121850|121750|121879.5|121779.5|121835|121735|92
1588125900000|2020-04-29 02:05:00|121844.1|121744.1|121865|121765|121865.5|121765.5|121815|121715|95
1588126200000|2020-04-29 02:10:00|121865.5|121765.5|121880|121780|121905.5|121805.5|121855|121755|73
1588126500000|2020-04-29 02:15:00|121885|121785|121875|121775|121925|121825|121870|121770|58
1588126800000|2020-04-29 02:20:00|121880|121780|121845|121745|121880|121780|121815|121715|85
1588127100000|2020-04-29 02:25:00|121855|121755|121847|121747|121865|121765|121845|121745|82
1588127400000|2020-04-29 02:30:00|121846.3|121746.3|121795|121695|121865|121765|121795|121695|43
1588127700000|2020-04-29 02:35:00|121790|121690|121800|121700|121845|121745|121785|121685|58
1588128000000|2020-04-29 02:40:00|121805|121705|121785|121685|121815|121715|121785|121685|51
1588128300000|2020-04-29 02:45:00|121790|121690|121835|121735|121835|121735|121785|121685|50
1588128600000|2020-04-29 02:50:00|121840|121740|121770|121670|121840|121740|121755|121655|47
1588128900000|2020-04-29 02:55:00|121775|121675|121780.5|121680.5|121790|121690|121765|121665|55
1588129200000|2020-04-29 03:00:00|121780|121680|121829|121729|121830.9|121730.9|121780|121680|65
1588129500000|2020-04-29 03:05:00|121835.5|121735.5|121845|121745|121856|121756|121829.5|121729.5|67
1588129800000|2020-04-29 03:10:00|121840|121740|121875|121775|121890|121790|121830|121730|58
1588130100000|2020-04-29 03:15:00|121877.5|121777.5|121890|121790|121895|121795|121875|121775|35
1588130400000|2020-04-29 03:20:00|121891.5|121791.5|121890|121790|121891.5|121791.5|121870|121770|28
1588130700000|2020-04-29 03:25:00|121895|121795|121850|121750|121918.8|121818.8|121835|121735|66
1588131000000|2020-04-29 03:30:00|121845|121745|121855|121755|121865|121765|121840|121740|56
1588131300000|2020-04-29 03:35:00|121857.5|121757.5|121862.5|121762.5|121878.8|121778.8|121857.5|121757.5|20
1588131600000|2020-04-29 03:40:00|121864|121764|121846.5|121746.5|121873.5|121773.5|121843|121743|30
1588131900000|2020-04-29 03:45:00|121847|121747|121843|121743|121860|121760|121843|121743|56
1588132200000|2020-04-29 03:50:00|121844.5|121744.5|121787.5|121687.5|121851|121751|121782.5|121682.5|68
1588132500000|2020-04-29 03:55:00|121787|121687|121777.5|121677.5|121789.5|121689.5|121767|121667|96
1588132800000|2020-04-29 04:00:00|121776.5|121676.5|121750.6|121650.6|121778.5|121678.5|121750.6|121650.6|72
1588133100000|2020-04-29 04:05:00|121745|121645|121768|121668|121770|121670|121745|121645|42
1588133400000|2020-04-29 04:10:00|121767|121667|121760|121660|121769|121669|121748|121648|43
1588133700000|2020-04-29 04:15:00|121759.5|121659.5|121741.5|121641.5|121760|121660|121728.5|121628.5|40
1588134000000|2020-04-29 04:20:00|121749.5|121649.5|121785.4|121685.4|121785.4|121685.4|121746.5|121646.5|39
1588134300000|2020-04-29 04:25:00|121784.9|121684.9|121800|121700|121811|121711|121771.5|121671.5|87
1588134600000|2020-04-29 04:30:00|121804.5|121704.5|121850|121750|121857|121757|121801.5|121701.5|85
1588134900000|2020-04-29 04:35:00|121856.5|121756.5|121853|121753|121871|121771|121838.5|121738.5|83
1588135200000|2020-04-29 04:40:00|121853.5|121753.5|121831.5|121731.5|121869.5|121769.5|121830|121730|88
1588135500000|2020-04-29 04:45:00|121830|121730|121801.5|121701.5|121838|121738|121801.5|121701.5|55
1588135800000|2020-04-29 04:50:00|121801|121701|121800.5|121700.5|121805|121705|121772|121672|137
1588136100000|2020-04-29 04:55:00|121803.5|121703.5|121793.5|121693.5|121812.5|121712.5|121778.5|121678.5|66
1588136400000|2020-04-29 05:00:00|121792|121692|121819|121719|121827|121727|121792|121692|106
1588136700000|2020-04-29 05:05:00|121818.5|121718.5|121821.5|121721.5|121849.5|121749.5|121817|121717|61
1588137000000|2020-04-29 05:10:00|121820|121720|121801|121701|121823.5|121723.5|121785|121685|65
1588137300000|2020-04-29 05:15:00|121801.5|121701.5|121850|121750|121858|121758|121794.5|121694.5|74
1588137600000|2020-04-29 05:20:00|121847.5|121747.5|121815|121715|121850|121750|121802|121702|96
1588137900000|2020-04-29 05:25:00|121814.5|121714.5|121816|121716|121840|121740|121769|121669|197
1588138200000|2020-04-29 05:30:00|121815|121715|121820|121720|121830|121730|121805|121705|48
1588138500000|2020-04-29 05:35:00|121825|121725|121799.4|121699.4|121830|121730|121765|121665|72
1588138800000|2020-04-29 05:40:00|121805|121705|121807.5|121707.5|121807.5|121707.5|121780|121680|36
1588139100000|2020-04-29 05:45:00|121800|121700|121805|121705|121825|121725|121791|121691|66
1588139400000|2020-04-29 05:50:00|121795|121695|121815|121715|121836.3|121736.3|121795|121695|48
1588139700000|2020-04-29 05:55:00|121820|121720|121840|121740|121840|121740|121800|121700|54
1588140000000|2020-04-29 06:00:00|121848.4|121748.4|121830|121730|121880|121780|121830|121730|123
1588140300000|2020-04-29 06:05:00|121834.5|121734.5|121840|121740|121849|121749|121821.2|121721.2|23
1588140600000|2020-04-29 06:10:00|121845|121745|121865|121765|121877.5|121777.5|121840|121740|31
1588140900000|2020-04-29 06:15:00|121870|121770|121889.5|121789.5|121895.1|121795.1|121870|121770|81
1588141200000|2020-04-29 06:20:00|121885|121785|121910|121810|121910|121810|121875|121775|37
1588141500000|2020-04-29 06:25:00|121905|121805|121898.5|121798.5|121954|121854|121898.5|121798.5|92
1588141800000|2020-04-29 06:30:00|121910|121810|121875.1|121775.1|121911|121811|121850|121750|94
1588142100000|2020-04-29 06:35:00|121895|121795|121906|121806|121933.5|121833.5|121864.5|121764.5|26
1588142400000|2020-04-29 06:40:00|121908.8|121808.8|121888.5|121788.5|121954.5|121830.9|121874|121726|156
1588142700000|2020-04-29 06:45:00|121887.3|121787.3|121874.5|121774.5|121887.3|121787.3|121864.8|121764.8|28
1588143000000|2020-04-29 06:50:00|121876.5|121776.5|121844.3|121744.3|121880|121776.5|121817.5|121675.3|68
1588143300000|2020-04-29 06:55:00|121844.8|121744.8|121860|121760|121883.3|121783.3|121837.3|121737.3|63
1588143600000|2020-04-29 07:00:00|121860.5|121760.5|121896.8|121696.8|121896.8|121794|121845.8|121696.3|69
1588143900000|2020-04-29 07:05:00|121893.3|121693.3|121830|121730|121893.5|121733|121818.8|121669.3|42
1588144200000|2020-04-29 07:10:00|121829|121729|121819.3|121719.3|121832.5|121732.5|121818.5|121718.5|9
1588144500000|2020-04-29 07:15:00|121818.8|121718.8|121840.5|121740.5|121852|121752|121818.8|121718.8|51
1588144800000|2020-04-29 07:20:00|121840.7|121740.7|121841|121741|121841.2|121741.2|121840.5|121740.5|5
1588145100000|2020-04-29 07:25:00|121831.5|121731.5|121840|121740|121847.5|121747.5|121829.8|121729.8|29
1588145400000|2020-04-29 07:30:00|121839|121739|121845|121745|121893.5|121745|121823|121684|27
1588145700000|2020-04-29 07:35:00|121855.3|121755.3|121835|121735|121860|121760|121835|121735|24
1588146300000|2020-04-29 07:45:00|121830.8|121730.8|121780.1|121680.1|121858.3|121730.8|121775|121621.3|44
1588146600000|2020-04-29 07:50:00|121755|121655|121775.1|121675.1|121775.1|121675.1|121752.5|121652.5|15
1588146900000|2020-04-29 07:55:00|121755|121655|121765.1|121565.1|121780.1|121655|121730.1|121550.1|22
1588147200000|2020-04-29 08:00:00|121765|121565|121755.1|121555.1|121765.3|121565.3|121715.1|121515.1|40
1588147500000|2020-04-29 08:05:00|121760.1|121560.1|121795.1|121595.1|121815.1|121642.5|121686.4|121558.8|29
1588147800000|2020-04-29 08:10:00|121795.3|121595.3|121807|121607|121808.3|121660|121745.1|121595.1|39
1588148100000|2020-04-29 08:15:00|121806|121606|121760|121660|121806|121673.8|121705.1|121590.1|33
1588148400000|2020-04-29 08:20:00|121829|121629|121850.1|121650.1|121850.1|121650.1|121825|121625|11
1588148700000|2020-04-29 08:25:00|121839.8|121639.8|121865.1|121665.1|121875.1|121680.8|121780.1|121625.1|22
1588149000000|2020-04-29 08:30:00|121865|121665|121878.8|121678.8|121880.7|121743.8|121828.3|121660|13
1588149300000|2020-04-29 08:35:00|121878.4|121678.4|121839.6|121739.6|121878.4|121746.4|121813.8|121666.4|14
1588149600000|2020-04-29 08:40:00|121834.6|121734.6|121941|121741|121943|121797.1|121829.6|121684.5|36
1588149900000|2020-04-29 08:45:00|121938.5|121738.5|121875.5|121775.5|121938.5|121778.1|121862.5|121738.5|22
1588150200000|2020-04-29 08:50:00|121874.5|121774.5|121900.1|121700.1|121910|121775|121852.5|121687.5|23
1588150500000|2020-04-29 08:55:00|121900|121700|121830.5|121730.5|121910|121730.5|121827.5|121680.1|21
1588150800000|2020-04-29 09:00:00|121840.1|121740.1|121840.1|121640.1|121846.8|121740.1|121790.3|121635.1|19
1588151100000|2020-04-29 09:05:00|121835.1|121635.1|121850.1|121650.1|121850.1|121650.1|121835.1|121635.1|4
1588151400000|2020-04-29 09:10:00|121810|121710|121810|121710|121811.4|121711.4|121810|121710|3
1588151700000|2020-04-29 09:15:00|121813.8|121713.8|121820.1|121720.1|121910|121742.3|121813.8|121660|28
1588152000000|2020-04-29 09:20:00|121815.3|121715.3|121819.3|121719.3|121820.1|121720.1|121815.3|121715.3|4
1588152300000|2020-04-29 09:25:00|121818.8|121718.8|121842.5|121642.5|121864.3|121718.8|121818.8|121641|29
1588152600000|2020-04-29 09:30:00|121845.3|121645.3|121845.3|121645.3|121865.1|121665.1|121844.3|121644.3|11
1588152900000|2020-04-29 09:35:00|121844.8|121644.8|121780.1|121680.1|121849.8|121692.5|121780.1|121630.1|12
1588153200000|2020-04-29 09:40:00|121845|121645|121850.1|121650.1|121859.8|121659.8|121845|121645|9
1588153500000|2020-04-29 09:45:00|121800|121700|121785|121685|121850|121724.8|121785|121646.8|14
1588153800000|2020-04-29 09:50:00|121792.5|121692.5|121785|121685|121850|121692.5|121785|121640.1|9
1588154100000|2020-04-29 09:55:00|121765|121665|121795|121595|121835.1|121670|121740|121585|17
1588154400000|2020-04-29 10:00:00|121792.7|121592.7|121716.4|121616.4|121792.7|121616.4|121685.6|121526.4|57
1588154700000|2020-04-29 10:05:00|121751.4|121551.4|121791.4|121691.4|121793.7|121693.7|121701.4|121551.4|9
1588155300000|2020-04-29 10:15:00|121782.7|121682.7|121766.4|121566.4|121806.4|121682.7|121745.7|121566.4|9
1588155600000|2020-04-29 10:20:00|121776.4|121576.4|121716.4|121616.4|121798.9|121647.7|121716.4|121576.4|19
1588155900000|2020-04-29 10:25:00|121726.4|121626.4|121785.3|121585.3|121796.4|121631.5|121690|121566.3|23
1588156200000|2020-04-29 10:30:00|121784.8|121584.8|121825.1|121625.1|121840.1|121640.1|121774.5|121574.5|28
1588156500000|2020-04-29 10:35:00|121844.8|121644.8|121852.8|121652.8|121875.1|121713.9|121813.9|121644.8|13
1588156800000|2020-04-29 10:40:00|121855|121655|121813.4|121713.4|121855|121713.4|121790|121637.8|8
1588157100000|2020-04-29 10:45:00|121831.3|121631.3|121855.1|121655.1|121855.1|121655.1|121831.3|121631.3|18
1588157400000|2020-04-29 10:50:00|121826.3|121626.3|121839.8|121639.8|121839.8|121639.8|121826.3|121626.3|15
1588157700000|2020-04-29 10:55:00|121840.1|121640.1|121835|121635|121840.1|121640.1|121835|121635|2
1588158000000|2020-04-29 11:00:00|121830|121630|121815|121715|121872.6|121732.5|121813.8|121630|19
1588158300000|2020-04-29 11:05:00|121826|121726|121824.8|121724.8|121826|121726|121824.8|121724.8|2
1588158600000|2020-04-29 11:10:00|121815|121715|121839.3|121639.3|121845|121715|121783.9|121605.1|25
1588158900000|2020-04-29 11:15:00|121839.8|121639.8|121875.1|121675.1|121875.1|121733.4|121800|121630.1|14
1588159200000|2020-04-29 11:20:00|121874.8|121674.8|121853|121653|121875.1|121675.1|121850.1|121650.1|7
1588159500000|2020-04-29 11:25:00|121852.8|121652.8|121868.3|121668.3|121869.8|121669.8|121852.8|121652.8|8
1588159800000|2020-04-29 11:30:00|121875|121675|121840|121740|121875|121740|121800|121668.3|34
1588160100000|2020-04-29 11:35:00|121835|121735|121828|121728|121840|121740|121823|121723|6
1588160400000|2020-04-29 11:40:00|121830.8|121730.8|121830.8|121730.8|121830.8|121730.8|121830.8|121730.8|1
1588160700000|2020-04-29 11:45:00|121830.1|121730.1|121830.1|121730.1|121857|121757|121830|121730|12
1588161000000|2020-04-29 11:50:00|121848.3|121748.3|121820|121720|121848.3|121748.3|121820|121720|31
1588161300000|2020-04-29 11:55:00|121820.3|121720.3|121846.4|121746.4|121944.3|121767.8|121820.3|121688.3|14
1588161900000|2020-04-29 12:05:00|121931|121731|121931|121731|121931.5|121731.5|121930.5|121730.5|19
1588162200000|2020-04-29 12:10:00|121931.5|121731.5|121950.1|121750.1|121965|121765|121931|121731|28
1588162500000|2020-04-29 12:15:00|121945.1|121745.1|121945.1|121745.1|121945.1|121745.1|121945.1|121745.1|1
1588163100000|2020-04-29 12:25:00|121945|121745|121935|121735|121945.1|121745.1|121930|121730|6
1588163400000|2020-04-29 12:30:00|121930|121730|121870|121670|121930|121730|121852.8|121652.8|40
1588163700000|2020-04-29 12:35:00|121870.3|121670.3|121810.3|121710.3|121870.3|121710.3|121776.4|121645|49
1588164000000|2020-04-29 12:40:00|121862.3|121662.3|121870.8|121670.8|121874.3|121674.3|121860.8|121660.8|42
1588164300000|2020-04-29 12:45:00|121870.3|121670.3|121861.3|121661.3|121870.3|121670.3|121860.1|121660.1|21
1588164600000|2020-04-29 12:50:00|121860.1|121660.1|121805|121705|121860.1|121709.8|121805|121660.1|3
1588164900000|2020-04-29 12:55:00|121795.8|121695.8|121706.8|121606.8|121795.8|121695.8|121706.8|121606.8|35
1588165200000|2020-04-29 13:00:00|121705.8|121605.8|121755|121555|121780|121605.8|121705.8|121525|42
1588165500000|2020-04-29 13:05:00|121748|121548|121750.1|121550.1|121775.1|121575.1|121746.5|121546.5|16
1588165800000|2020-04-29 13:10:00|121755.1|121555.1|121755|121555|121755.1|121570.8|121655|121526.5|17
1588166100000|2020-04-29 13:15:00|121760|121560|121725.1|121625.1|121760.1|121633.5|121725.1|121560|5
1588166400000|2020-04-29 13:20:00|121735.1|121635.1|121765|121665|121775.1|121675.1|121735|121635|10
1588166700000|2020-04-29 13:25:00|121770.1|121670.1|121790.1|121590.1|121795|121670.1|121770.1|121590.1|3
1588167000000|2020-04-29 13:30:00|121800.1|121600.1|121790.1|121590.1|121800.1|121600.1|121790.1|121590.1|2
1588167600000|2020-04-29 13:40:00|121770|121570|121755.1|121555.1|121775|121575|121755.1|121555.1|4
1588167900000|2020-04-29 13:45:00|121732.3|121532.3|121670.1|121470.1|121732.3|121560|121597.5|121446.5|34
1588168200000|2020-04-29 13:50:00|121681.8|121481.8|121645.1|121445.1|121720|121520|121640.1|121440.1|14
1588168500000|2020-04-29 13:55:00|121650.1|121450.1|121565.5|121365.5|121650.1|121475.8|121555|121360.5|30
1588168800000|2020-04-29 14:00:00|121570.5|121370.5|121610.1|121410.1|121640|121450.1|121515.8|121365.5|22
1588169100000|2020-04-29 14:05:00|121605.1|121405.1|121520.1|121420.1|121605.1|121453.7|121520.1|121375.5|13
1588169400000|2020-04-29 14:10:00|121522.5|121422.5|121545|121445|121600.1|121475|121515|121380.1|29
1588169700000|2020-04-29 14:15:00|121535|121435|121595.1|121395.1|121595.1|121440|121525|121390.1|6
1588170000000|2020-04-29 14:20:00|121585.1|121385.1|121585.1|121385.1|121585.1|121385.1|121585.1|121385.1|1
1588170300000|2020-04-29 14:25:00|121572.5|121372.5|121605|121405|121605|121405|121572.5|121372.5|3
1588170600000|2020-04-29 14:30:00|121585.1|121385.1|121610.1|121410.1|121620.1|121425|121525|121385.1|9
1588170900000|2020-04-29 14:35:00|121555|121455|121630.1|121430.1|121630.1|121455|121542.5|121390.1|19
1588171200000|2020-04-29 14:40:00|121625.1|121425.1|121590.1|121390.1|121625.1|121425.1|121590.1|121390.1|4
1588171500000|2020-04-29 14:45:00|121590.3|121390.3|121527.4|121427.4|121595.1|121427.4|121527.4|121387.5|4
1588171800000|2020-04-29 14:50:00|121521.1|121421.1|121497.5|121297.5|121575.5|121421.1|121452.4|121256.9|31
1588172100000|2020-04-29 14:55:00|121483.9|121283.9|121434.9|121234.9|121483.9|121337.4|121393.9|121222.5|27
1588172400000|2020-04-29 15:00:00|121442.5|121242.5|121425.9|121325.9|121485.5|121326|121402.4|121223.9|24
1588172700000|2020-04-29 15:05:00|121514.9|121314.9|121467.5|121267.5|121514.9|121314.9|121467.5|121267.5|8
1588173000000|2020-04-29 15:10:00|121479.9|121279.9|121500.4|121300.4|121500.4|121300.4|121472.5|121272.5|8
1588173300000|2020-04-29 15:15:00|121497.4|121297.4|121480.1|121280.1|121497.4|121297.4|121458.4|121258.4|19
1588173600000|2020-04-29 15:20:00|121475.1|121275.1|121500|121300|121500|121375.1|121426.3|121275.1|8
1588173900000|2020-04-29 15:25:00|121500.1|121300.1|121495.1|121295.1|121500.1|121300.1|121495.1|121295.1|2
1588174200000|2020-04-29 15:30:00|121495|121295|121510.1|121310.1|121520.1|121320.1|121495|121295|7
1588174500000|2020-04-29 15:35:00|121515.1|121315.1|121490.1|121290.1|121515.1|121353.8|121415.3|121290.1|30
1588174800000|2020-04-29 15:40:00|121495.1|121295.1|121495.1|121295.1|121495.1|121295.1|121495.1|121295.1|1
1588175100000|2020-04-29 15:45:00|121525|121325|121545.1|121345.1|121545.1|121345.1|121525|121325|4
1588175400000|2020-04-29 15:50:00|121525|121325|121485.1|121285.1|121525|121325|121485.1|121285.1|6
1588175700000|2020-04-29 15:55:00|121475.1|121275.1|121395|121195|121475.1|121275.1|121350|121170.1|16
1588176000000|2020-04-29 16:00:00|121415.1|121215.1|121342.6|121142.6|121415.1|121215.1|121342.6|121142.6|7
1588176300000|2020-04-29 16:05:00|121342.5|121142.5|121395.1|121195.1|121395.1|121195.1|121342.5|121142.5|5
1588176600000|2020-04-29 16:10:00|121330.1|121130.1|121255|121155|121345.1|121160|121255|121130.1|9
1588176900000|2020-04-29 16:15:00|121274.3|121174.3|121266.5|121166.5|121385.1|121190.1|121255|121126.5|29
1588177200000|2020-04-29 16:20:00|121273.8|121173.8|121275.1|121075.1|121382.7|121182.7|121237.3|121073.1|52
1588177500000|2020-04-29 16:25:00|121244.2|121144.2|121340|121140|121340|121144.2|121237.5|121124.3|4
1588177800000|2020-04-29 16:30:00|121342|121142|121342|121142|121342|121142|121342|121142|1
1588178100000|2020-04-29 16:35:00|121357|121157|121367|121167|121367|121167|121357|121157|2
1588178700000|2020-04-29 16:45:00|121365|121165|121365|121165|121365|121165|121365|121165|1
1588179000000|2020-04-29 16:50:00|121335|121135|121332|121132|121335|121135|121325|121125|16
1588179300000|2020-04-29 16:55:00|121329.5|121129.5|121341.5|121141.5|121341.5|121141.5|121319.5|121119.5|23
1588179600000|2020-04-29 17:00:00|121342|121142|121269.4|121169.4|121344.5|121169.4|121264.9|121127|30
1588179900000|2020-04-29 17:05:00|121268.9|121168.9|121263.9|121163.9|121337.5|121194.1|121262.4|121120.9|19
1588180200000|2020-04-29 17:10:00|121325.4|121125.4|121332.9|121132.9|121332.9|121183.9|121276.4|121125.1|10
1588180500000|2020-04-29 17:15:00|121327.9|121127.9|121330.4|121130.4|121330.4|121130.4|121325.4|121125.4|12
1588180800000|2020-04-29 17:20:00|121332.9|121132.9|121338.5|121138.5|121338.5|121138.5|121332.9|121132.9|15
1588181100000|2020-04-29 17:25:00|121339.5|121139.5|121338.5|121138.5|121355.5|121155.5|121328.3|121128.3|34
1588181400000|2020-04-29 17:30:00|121348.3|121148.3|121347.5|121147.5|121358.5|121158.5|121333.3|121133.3|32
1588181700000|2020-04-29 17:35:00|121348|121148|121349|121149|121349|121149|121348|121148|3
1588182000000|2020-04-29 17:40:00|121353.2|121153.2|121352.1|121152.1|121353.2|121209|121288.3|121120|39
1588182300000|2020-04-29 17:45:00|121351.6|121151.6|121382.8|121182.8|121383.3|121183.3|121337.6|121137.6|33
1588182600000|2020-04-29 17:50:00|121375.5|121175.5|121378.3|121178.3|121381.7|121181.7|121370.2|121170.2|8
1588182900000|2020-04-29 17:55:00|121372.2|121172.2|121405|121162.2|121405|121200.6|121338.3|121138.3|27
1588183200000|2020-04-29 18:00:00|121404|121152.2|121415|121215|121415|121215|121340|121135|22
1588183500000|2020-04-29 18:05:00|121423.3|121223.3|121423.3|121223.3|121423.3|121223.3|121423.3|121223.3|1
1588184100000|2020-04-29 18:15:00|121393.2|121193.2|121398.2|121198.2|121398.2|121198.2|121393.2|121193.2|2
1588184400000|2020-04-29 18:20:00|121408.2|121208.2|121408.3|121208.3|121408.3|121208.3|121408.2|121208.2|2
1588184700000|2020-04-29 18:25:00|121403.3|121203.3|121398.3|121198.3|121403.3|121203.3|121397.7|121197.7|3
1588185300000|2020-04-29 18:35:00|121393.3|121193.3|121358.3|121158.3|121393.3|121193.3|121358.3|121158.3|6
1588185600000|2020-04-29 18:40:00|121352.7|121152.7|121352.7|121152.7|121352.7|121152.7|121352.7|121152.7|1
1588185900000|2020-04-29 18:45:00|121337.7|121137.7|121289.3|121089.3|121337.7|121137.7|121284.9|121084.9|9
1588186200000|2020-04-29 18:50:00|121288.4|121088.4|121273.3|121073.3|121288.7|121088.7|121238.3|121038.3|11
1588186500000|2020-04-29 18:55:00|121281.7|121081.7|121240.1|121040.1|121303.3|121103.3|121230.1|121030.1|14
1588187100000|2020-04-29 19:05:00|121242.6|121042.6|121192.6|120992.6|121251.1|121051.1|121105|120905|28
1588187400000|2020-04-29 19:10:00|121192.1|120992.1|121207.5|121007.5|121212.5|121012.5|121192.1|120992.1|4
1588187700000|2020-04-29 19:15:00|121213.7|121013.7|121212.5|121012.5|121232.5|121032.5|121212.5|121012.5|8
1588188000000|2020-04-29 19:20:00|121207.5|121007.5|121241.7|121041.7|121247.5|121047.5|121207.4|121007.4|8
1588188300000|2020-04-29 19:25:00|121232.5|121032.5|121217.5|121017.5|121232.5|121032.5|121212.5|121012.5|4
1588188600000|2020-04-29 19:30:00|121212.5|121012.5|121257.5|121057.5|121282.5|121082.5|121212.5|121012.5|17
1588188900000|2020-04-29 19:35:00|121244.9|121044.9|121247.5|121047.5|121252.5|121052.5|121239.9|121039.9|6
1588189200000|2020-04-29 19:40:00|121244.9|121044.9|121177.5|120977.5|121244.9|121044.9|121177.5|120977.5|14
1588189500000|2020-04-29 19:45:00|121192.5|120992.5|121187.5|120987.5|121197.5|120997.5|121187.5|120987.5|3
1588189800000|2020-04-29 19:50:00|121187.4|120987.4|121252.3|121052.3|121252.3|121052.3|121187.4|120987.4|10
1588190100000|2020-04-29 19:55:00|121262.3|121062.3|121260|121060|121262.3|121062.3|121229.3|121029.3|11
1588208400000|2020-04-30 01:00:00|121325|121125|121318|121118|121325|121125|121310.5|121110.5|15
1588208700000|2020-04-30 01:05:00|121320|121120|121318.5|121118.5|121320|121120|121318.5|121118.5|3
1588209000000|2020-04-30 01:10:00|121319.5|121119.5|121249.5|121149.5|121325|121170|121249.5|121100|26
1588209300000|2020-04-30 01:15:00|121241|121141|121225|121025|121277.5|121141|121182|120982|57
1588209600000|2020-04-30 01:20:00|121165|121065|121163.5|120963.5|121198|121065|121157|120957|31
1588209900000|2020-04-30 01:25:00|121164|120964|121165.5|120965.5|121165.5|120965.5|121160|120960|13
1588210200000|2020-04-30 01:30:00|121166|120966|121075|120875|121169|120969|121066.5|120866.5|23
1588210500000|2020-04-30 01:35:00|121020|120920|121009.4|120809.4|121035.5|120920|120925.4|120788|24
1588210800000|2020-04-30 01:40:00|121007.9|120807.9|120966.6|120866.6|121022.7|120868.6|120954|120798.7|26
1588211100000|2020-04-30 01:45:00|120963.6|120863.6|120973.1|120873.1|120973.1|120873.1|120955.6|120855.6|10
1588211400000|2020-04-30 01:50:00|120970.6|120870.6|120886.6|120786.6|120974|120874|120884.1|120784.1|47
1588211700000|2020-04-30 01:55:00|120886.1|120786.1|120855.5|120755.5|120964|120789.6|120846.6|120746.6|56
1588212000000|2020-04-30 02:00:00|120853|120753|120857.6|120757.6|120857.6|120757.6|120833|120733|38
1588212300000|2020-04-30 02:05:00|120859|120759|120951|120751|120951.5|120794.6|120852.4|120751|50
1588212600000|2020-04-30 02:10:00|120950.5|120750.5|120851.6|120751.6|120951|120775.1|120848.6|120748.6|21
1588212900000|2020-04-30 02:15:00|120863.6|120763.6|120859.1|120759.1|120864.6|120764.6|120838.6|120738.6|13
1588213200000|2020-04-30 02:20:00|120859.6|120759.6|120908.1|120808.1|120911.1|120811.1|120859.6|120759.6|18
1588213500000|2020-04-30 02:25:00|120907.6|120807.6|120902.1|120802.1|120956.1|120807.6|120885.6|120752.1|10
1588214100000|2020-04-30 02:35:00|120903.6|120803.6|120903.6|120803.6|120903.6|120803.6|120903.6|120803.6|1
1588214400000|2020-04-30 02:40:00|120905.1|120805.1|120877.6|120777.6|120970|120805.1|120870|120763|17
1588214700000|2020-04-30 02:45:00|120878.1|120778.1|120870.1|120770.1|120878.1|120778.1|120866.5|120766.5|10
1588215000000|2020-04-30 02:50:00|120865.6|120765.6|120861.6|120761.6|120865.6|120765.6|120856.5|120756.5|6
1588215300000|2020-04-30 02:55:00|120860.1|120760.1|120861.5|120761.5|120864.1|120764.1|120839.1|120739.1|28
1588215600000|2020-04-30 03:00:00|120860.5|120760.5|120861.1|120761.1|120861.1|120761.1|120853.1|120753.1|12
1588215900000|2020-04-30 03:05:00|120858.6|120758.6|120858.1|120758.1|120873.7|120773.7|120855.6|120755.6|11
1588216200000|2020-04-30 03:10:00|120857.6|120757.6|120851.1|120751.1|120857.6|120757.6|120851.1|120751.1|4
1588216500000|2020-04-30 03:15:00|120853.1|120753.1|120864.6|120764.6|120866.1|120766.1|120853.1|120753.1|8
1588216800000|2020-04-30 03:20:00|120865.1|120765.1|120852.6|120752.6|120865.1|120765.1|120852.6|120752.6|12
1588217100000|2020-04-30 03:25:00|120854.6|120754.6|120846.5|120746.5|120854.6|120754.6|120834.9|120734.9|15
1588217400000|2020-04-30 03:30:00|120846|120746|120803.6|120703.6|120846|120746|120790.6|120690.6|23
1588217700000|2020-04-30 03:35:00|120789.1|120689.1|120803.6|120703.6|120844.6|120709.2|120789.1|120644.6|8
1588218000000|2020-04-30 03:40:00|120800.1|120700.1|120803.6|120703.6|120803.6|120703.6|120790.6|120690.6|5
1588218300000|2020-04-30 03:45:00|120799.6|120699.6|120803.6|120703.6|120803.6|120703.6|120799.6|120699.6|4
1588218900000|2020-04-30 03:55:00|120801|120701|120793.6|120693.6|120801|120701|120787.9|120687.9|4
1588219200000|2020-04-30 04:00:00|120791.5|120691.5|120787|120587|120830.1|120693.6|120748.5|120585|22
1588219500000|2020-04-30 04:05:00|120786.5|120586.5|120778.6|120678.6|120804.6|120678.6|120752.1|120584.5|21
1588219800000|2020-04-30 04:10:00|120778.5|120678.5|120722.5|120622.5|120778.5|120678.5|120704.7|120558|37
1588220100000|2020-04-30 04:15:00|120723|120623|120728.5|120628.5|120728.6|120628.6|120722.5|120622.5|10
1588220400000|2020-04-30 04:20:00|120728.6|120628.6|120789.1|120589.1|120807.5|120651.5|120728.6|120588.6|35
1588220700000|2020-04-30 04:25:00|120788.6|120588.6|120723.6|120623.6|120788.6|120629.1|120723.6|120588.5|6
1588221600000|2020-04-30 04:40:00|120698.6|120598.6|120713.6|120613.6|120713.6|120613.6|120698.6|120598.6|12
1588221900000|2020-04-30 04:45:00|120763.5|120563.5|120681.1|120581.1|120763.5|120583.6|120671.3|120563.5|16
1588222200000|2020-04-30 04:50:00|120678.6|120578.6|120616.6|120516.6|120678.6|120578.6|120616.6|120516.6|37
1588222500000|2020-04-30 04:55:00|120613.6|120513.6|120634.1|120534.1|120638.6|120538.6|120610.1|120510.1|19
1588222800000|2020-04-30 05:00:00|120633.6|120533.6|120611.1|120511.1|120633.6|120533.6|120603.6|120503.6|19
1588223100000|2020-04-30 05:05:00|120611.6|120511.6|120630.1|120530.1|120649|120549|120611.6|120511.6|38
1588223400000|2020-04-30 05:10:00|120630.6|120530.6|120622.6|120522.6|120630.6|120530.6|120608.7|120508.7|31
1588223700000|2020-04-30 05:15:00|120623.1|120523.1|120636|120536|120638.8|120538.8|120620.6|120520.6|18
1588224000000|2020-04-30 05:20:00|120637.5|120537.5|120637.5|120537.5|120637.5|120537.5|120637.5|120537.5|1
1588224300000|2020-04-30 05:25:00|120637|120537|120631.5|120531.5|120638|120538|120631.5|120531.5|9
1588224600000|2020-04-30 05:30:00|120627.8|120527.8|120631.5|120531.5|120631.5|120531.5|120627.8|120527.8|2
1588224900000|2020-04-30 05:35:00|120637.5|120537.5|120599.5|120499.5|120642|120542|120599.5|120499.5|43
1588225200000|2020-04-30 05:40:00|120597|120497|120593.5|120493.5|120603.5|120503.5|120580.1|120480.1|47
1588225500000|2020-04-30 05:45:00|120594|120494|120512|120412|120597.5|120497.5|120512|120239|42
1588225800000|2020-04-30 05:50:00|120513|120413|120460|120360|120555|120430|120452.1|120330|98
1588226100000|2020-04-30 05:55:00|120455|120355|120375|120275|120460|120360|120375|120180|112
1588226400000|2020-04-30 06:00:00|120380|120280|120458|120258|120464.5|120320|120380|120249|40
1588226700000|2020-04-30 06:05:00|120459.5|120259.5|120455|120355|120505|120360|120405.5|120259.5|34
1588227000000|2020-04-30 06:10:00|120453.5|120353.5|120499.3|120399.3|120520|120420|120446|120346|81
1588227300000|2020-04-30 06:15:00|120507|120407|120450.4|120350.4|120546.5|120407|120450.4|120337.5|50
1588227600000|2020-04-30 06:20:00|120456|120356|120455.5|120355.5|120533|120376|120435|120322.5|49
1588227900000|2020-04-30 06:25:00|120458.5|120358.5|120451.3|120351.3|120460|120360|120450.5|120350.5|19
1588228200000|2020-04-30 06:30:00|120452.3|120352.3|120451|120351|120458.5|120358.5|120420.1|120320.1|40
1588228500000|2020-04-30 06:35:00|120452.5|120352.5|120523.5|120323.5|120523.5|120369.6|120451|120323.5|46
1588228800000|2020-04-30 06:40:00|120524|120324|120457.6|120357.6|120524.5|120391.3|120442.5|120295.1|76
1588229100000|2020-04-30 06:45:00|120458.1|120358.1|120469|120369|120476.3|120376.3|120458.1|120358.1|22
1588229400000|2020-04-30 06:50:00|120468.5|120368.5|120465|120365|120469|120369|120439.5|120339.5|22
1588229700000|2020-04-30 06:55:00|120462.5|120362.5|120514.5|120314.5|120514.5|120362.5|120434.5|120290.1|31
1588230000000|2020-04-30 07:00:00|120513|120313|120446.5|120346.5|120517.5|120347.7|120446|120297|28
1588230300000|2020-04-30 07:05:00|120446|120346|120450|120350|120506.5|120350|120436|120287.5|61
1588230600000|2020-04-30 07:10:00|120448.5|120348.5|120471.5|120371.5|120472|120372|120443.5|120343.5|59
1588230900000|2020-04-30 07:15:00|120470.5|120370.5|120483|120383|120497.5|120397.5|120459|120359|63
1588231200000|2020-04-30 07:20:00|120482.5|120382.5|120523|120423|120524.5|120424.5|120471.5|120371.5|68
1588231500000|2020-04-30 07:25:00|120523.5|120423.5|120525|120425|120525|120425|120523.5|120423.5|2
1588231800000|2020-04-30 07:30:00|120529.5|120429.5|120576.5|120376.5|120577|120431.5|120525.5|120374.5|20
1588232100000|2020-04-30 07:35:00|120576|120376|120536|120436|120582.5|120438.5|120536|120376|35
1588232400000|2020-04-30 07:40:00|120535|120435|120580|120380|120581|120436|120532|120380|52
1588232700000|2020-04-30 07:45:00|120579.5|120379.5|120580.5|120380.5|120580.5|120380.5|120579.5|120379.5|22
1588233000000|2020-04-30 07:50:00|120578|120378|120623.6|120423.6|120665.5|120465.5|120577|120377|62
1588233300000|2020-04-30 07:55:00|120625.6|120425.6|120685.8|120485.8|120763.1|120563.1|120624.6|120424.6|60
1588233600000|2020-04-30 08:00:00|120685.3|120485.3|120629|120429|120685.3|120549|120628.5|120428.5|58
1588233900000|2020-04-30 08:05:00|120630.5|120430.5|120667.5|120467.5|120672.2|120472.2|120629|120429|78
1588234200000|2020-04-30 08:10:00|120668.5|120468.5|120740.5|120540.5|120769.8|120604.3|120653.3|120468.5|128
1588234500000|2020-04-30 08:15:00|120741.5|120541.5|120699|120499|120743.5|120543.5|120699|120499|68
1588234800000|2020-04-30 08:20:00|120697.5|120497.5|120694.5|120494.5|120709|120509|120691|120491|32
1588235100000|2020-04-30 08:25:00|120693.5|120493.5|120704.5|120504.5|120705.5|120505.5|120693|120493|22
1588235400000|2020-04-30 08:30:00|120705|120505|120689|120489|120705|120505|120687.5|120487.5|42
1588235700000|2020-04-30 08:35:00|120687.5|120487.5|120695.5|120495.5|120695.5|120495.5|120684|120484|56
1588236000000|2020-04-30 08:40:00|120695|120495|120742|120542|120765.5|120565.5|120694.5|120494.5|58
1588236300000|2020-04-30 08:45:00|120734.3|120534.3|120733.5|120533.5|120738.5|120538.5|120720|120520|39
1588236600000|2020-04-30 08:50:00|120734|120534|120784|120584|120816.3|120616.3|120734|120534|7
1588236900000|2020-04-30 08:55:00|120783.5|120583.5|120792|120592|120816.3|120616.3|120759|120559|47
1588237200000|2020-04-30 09:00:00|120781|120581|120752|120552|120781|120581|120752|120552|41
1588237500000|2020-04-30 09:05:00|120753|120553|120757.7|120557.7|120779.3|120579.3|120736|120536|37
1588237800000|2020-04-30 09:10:00|120758|120558|120802|120602|120816|120616|120757.7|120557.7|67
1588238100000|2020-04-30 09:15:00|120802.5|120602.5|120777|120577|120804|120604|120772.5|120572.5|65
1588238400000|2020-04-30 09:20:00|120777.5|120577.5|120792|120592|120794|120594|120777.5|120577.5|43
1588238700000|2020-04-30 09:25:00|120794|120594|120714|120514|120794|120594|120695|120495|57
1588239000000|2020-04-30 09:30:00|120713|120513|120713|120513|120714|120514|120709.3|120509.3|21
1588239300000|2020-04-30 09:35:00|120712.5|120512.5|120762|120562|120764|120564|120712|120512|68
1588239600000|2020-04-30 09:40:00|120763|120563|120744|120544|120764|120564|120736|120536|29
1588239900000|2020-04-30 09:45:00|120742|120542|120744|120544|120744|120544|120742|120542|21
1588240200000|2020-04-30 09:50:00|120742|120542|120744|120544|120744|120544|120742|120542|2
1588240500000|2020-04-30 09:55:00|120743.5|120543.5|120759|120559|120768|120568|120742|120542|15
1588240800000|2020-04-30 10:00:00|120758|120558|120748|120548|120758|120558|120743|120543|5
1588241100000|2020-04-30 10:05:00|120710|120610|120768|120568|120768|120610|120710|120568|2
1588241400000|2020-04-30 10:10:00|120768.5|120568.5|120745|120545|120778|120578|120745|120545|18
1588241700000|2020-04-30 10:15:00|120751|120551|120750|120550|120752.5|120552.5|120750|120550|7
1588242000000|2020-04-30 10:20:00|120730|120530|120729|120529|120745|120545|120688.7|120488.7|27
1588242300000|2020-04-30 10:25:00|120731.5|120531.5|120725|120525|120731.5|120531.5|120725|120525|5
1588242600000|2020-04-30 10:30:00|120739|120539|120735|120535|120745|120545|120735|120535|4
1588242900000|2020-04-30 10:35:00|120748.3|120548.3|120710|120510|120750|120550|120702.6|120502.6|18
1588243200000|2020-04-30 10:40:00|120715|120515|120715|120515|120715|120515|120715|120515|1
1588243800000|2020-04-30 10:50:00|120722.5|120522.5|120722.5|120522.5|120722.5|120522.5|120722.5|120522.5|1
1588244100000|2020-04-30 10:55:00|120721|120521|120715.5|120515.5|120721|120521|120715.5|120515.5|7
1588244400000|2020-04-30 11:00:00|120716|120516|120715|120515|120716|120516|120715|120515|3
1588244700000|2020-04-30 11:05:00|120720|120520|120783.5|120583.5|120783.5|120583.5|120720|120520|58
1588245000000|2020-04-30 11:10:00|120783|120583|120802|120602|120802|120602|120777|120577|15
1588245300000|2020-04-30 11:15:00|120812|120612|120809.5|120609.5|120812|120612|120809.5|120609.5|4
1588245600000|2020-04-30 11:20:00|120809|120609|120816.5|120616.5|120817|120617|120808|120608|11
1588245900000|2020-04-30 11:25:00|120809.5|120609.5|120711.5|120511.5|120809.5|120609.5|120711.5|120511.5|84
1588246200000|2020-04-30 11:30:00|120724.5|120524.5|120719.5|120519.5|120732.5|120532.5|120719.5|120519.5|38
1588246500000|2020-04-30 11:35:00|120728.3|120528.3|120719.5|120519.5|120751|120551|120719.5|120519.5|11
1588246800000|2020-04-30 11:40:00|120719|120519|120702|120502|120719|120519|120702|120502|12
1588247100000|2020-04-30 11:45:00|120710.5|120510.5|120712|120512|120714.5|120514.5|120709.5|120509.5|17
1588247700000|2020-04-30 11:55:00|120727|120527|120685.5|120585.5|120753.9|120597.5|120658.5|120527|85
1588248000000|2020-04-30 12:00:00|120683|120583|120780|120580|120790.5|120590.5|120679|120551.5|39
1588248300000|2020-04-30 12:05:00|120775.5|120575.5|120755|120555|120775.5|120575.5|120755|120555|16
1588248600000|2020-04-30 12:10:00|120760|120560|120790|120590|120800|120600|120760|120560|8
1588248900000|2020-04-30 12:15:00|120795.5|120595.5|120800|120600|120800|120600|120795.5|120595.5|2
1588249200000|2020-04-30 12:20:00|120820|120620|120772.5|120672.5|120837.5|120685|120740|120600|40
1588249500000|2020-04-30 12:25:00|120772|120672|120805|120605|120820.5|120672|120771|120595|9
1588249800000|2020-04-30 12:30:00|120785|120585|120769.5|120569.5|120785|120585|120769.5|120569.5|2
1588250100000|2020-04-30 12:35:00|120778.1|120578.1|120840|120640|120858|120658|120778.1|120578.1|34
1588250400000|2020-04-30 12:40:00|120811|120611|120865|120665|120869.5|120669.5|120800|120600|33
1588250700000|2020-04-30 12:45:00|120861|120661|120955|120755|120957.6|120757.6|120845.1|120645.1|33
1588251000000|2020-04-30 12:50:00|120952|120752|121055|120855|121120.2|120920.2|120952|120752|46
1588251300000|2020-04-30 12:55:00|121045.4|120845.4|121045.5|120845.5|121050.1|120850.1|120992.5|120792.5|35
1588251600000|2020-04-30 13:00:00|121045|120845|121158.5|120958.5|121178.5|120978.5|121045|120845|50
1588251900000|2020-04-30 13:05:00|121158|120958|121226.5|121026.5|121228.5|121052.5|121152.5|120958|27
1588252200000|2020-04-30 13:10:00|121228.5|121028.5|121134.3|120934.3|121246.3|121060|121126.8|120926.8|75
1588252500000|2020-04-30 13:15:00|121133.8|120933.8|121136.1|120936.1|121150|120950|121073.4|120873.4|25
1588252800000|2020-04-30 13:20:00|121150|120950|121122.5|120922.5|121190.1|120998.2|121068.3|120884.6|37
1588253100000|2020-04-30 13:25:00|121135|120935|121148.2|120948.2|121189.4|120989.4|121034.7|120864.6|51
1588253400000|2020-04-30 13:30:00|121153.2|120953.2|121222.7|121022.7|121222.7|121022.7|121153.2|120953.2|5
1588253700000|2020-04-30 13:35:00|121231.7|121031.7|121238.3|121038.3|121238.3|121038.3|121213.2|121013.2|7
1588254000000|2020-04-30 13:40:00|121243.3|121043.3|121210|121010|121248.3|121098.3|121153.2|120998.2|20
1588254300000|2020-04-30 13:45:00|121208.2|121008.2|121179.5|120979.5|121208.3|121008.3|121179|120979|7
1588254600000|2020-04-30 13:50:00|121180|120980|121092.6|120892.6|121208.3|121048.2|121080|120880|20
1588254900000|2020-04-30 13:55:00|121073.3|120873.3|121028.3|120828.3|121073.3|120873.3|121002.6|120802.6|19
1588255200000|2020-04-30 14:00:00|121038.3|120838.3|121032.6|120832.6|121038.3|120883.2|120973.3|120798.6|15
1588255500000|2020-04-30 14:05:00|121034.2|120834.2|121004.4|120804.4|121058.3|120898.2|120973.3|120791.4|30
1588255800000|2020-04-30 14:10:00|121000.5|120800.5|120995.9|120795.9|121004.4|120804.4|120995.5|120795.5|7
1588256100000|2020-04-30 14:15:00|120950.5|120750.5|120967.4|120767.4|121025.9|120841.4|120931.6|120741.9|51
1588256400000|2020-04-30 14:20:00|120972.4|120772.4|121009.5|120809.5|121014.4|120833.2|120927.4|120767.4|16
1588256700000|2020-04-30 14:25:00|121000|120800|121004.4|120804.4|121010|120810|120994.5|120794.5|4
1588257000000|2020-04-30 14:30:00|121006.4|120806.4|120830.1|120730.1|121006.4|120820.1|120830.1|120697|42
1588257300000|2020-04-30 14:35:00|120903|120703|120945.1|120745.1|120945.1|120745.1|120903|120703|13
1588257600000|2020-04-30 14:40:00|120950.1|120750.1|121074.5|120874.5|121074.5|120874.5|120950.1|120750.1|14
1588257900000|2020-04-30 14:45:00|121070|120870|120940.1|120740.1|121070|120870|120940.1|120740.1|44
1588258200000|2020-04-30 14:50:00|120945.1|120745.1|120939.4|120739.4|120962.8|120822.5|120875.3|120705.3|25
1588258500000|2020-04-30 14:55:00|120944.4|120744.4|120947.5|120747.5|120955.1|120785.8|120862.3|120662.3|56
1588258800000|2020-04-30 15:00:00|120937.5|120737.5|120900|120800|120966.2|120800|120895.3|120695.3|62
1588259100000|2020-04-30 15:05:00|120905|120805|120880.1|120680.1|120960.1|120830.1|120855|120675.1|25
1588259400000|2020-04-30 15:10:00|120885.1|120685.1|121010|120810|121010|120810|120845|120685.1|26
1588259700000|2020-04-30 15:15:00|121020|120820|121045.7|120845.7|121046.2|120846.2|121020|120820|5
1588260000000|2020-04-30 15:20:00|121046.7|120846.7|121022.6|120822.6|121046.7|120873.7|120973.7|120797.6|20
1588260300000|2020-04-30 15:25:00|121025.7|120825.7|121022.6|120822.6|121037.6|120892.6|120992.6|120817.6|18
1588260600000|2020-04-30 15:30:00|121027.6|120827.6|120996.8|120796.8|121027.6|120842.9|120937.5|120737.5|34
1588260900000|2020-04-30 15:35:00|121006.8|120806.8|121011.9|120811.9|121026.9|120881.9|120968.6|120791.9|22
1588261200000|2020-04-30 15:40:00|121016.9|120816.9|120984.3|120884.3|121039.3|120886.3|120981.6|120816.9|7
1588261500000|2020-04-30 15:45:00|120976.9|120876.9|121131.8|120931.8|121131.8|120931.8|120976.9|120876.9|9
1588261800000|2020-04-30 15:50:00|121146.9|120946.9|121176.8|120976.8|121186.8|120991.9|121071.9|120931.9|20
1588262100000|2020-04-30 15:55:00|121184.6|120984.6|121211.9|121011.9|121211.9|121011.9|121184.6|120984.6|8
1588262400000|2020-04-30 16:00:00|121254.6|121054.6|121299|121091|121383.7|121236.7|121221.5|121037|64
1588262700000|2020-04-30 16:05:00|121298|121092|121334.1|121134.1|121381.7|121230.7|121255|121055|38
1588263000000|2020-04-30 16:10:00|121335|121135|121337.1|121137.1|121350.2|121150.2|121317.6|121117.6|8
1588263300000|2020-04-30 16:15:00|121339.2|121139.2|121441.7|121241.7|121441.7|121241.7|121339.2|121139.2|31
1588263600000|2020-04-30 16:20:00|121449.7|121249.7|121454.6|121254.6|121459.6|121259.6|121449.7|121249.7|5
1588263900000|2020-04-30 16:25:00|121443.1|121243.1|121434.6|121234.6|121443.1|121243.1|121429.6|121229.6|5
1588264200000|2020-04-30 16:30:00|121435.4|121235.4|121487.9|121287.9|121495.4|121295.4|121435.4|121235.4|14
1588264500000|2020-04-30 16:35:00|121495.4|121295.4|121495.4|121295.4|121495.4|121295.4|121495.4|121295.4|1
1588264800000|2020-04-30 16:40:00|121505.4|121305.4|121583.8|121383.8|121585.5|121385.5|121505.4|121305.4|26
1588265100000|2020-04-30 16:45:00|121583.9|121383.9|121543.8|121343.8|121583.9|121433.9|121524.4|121337|17
1588265400000|2020-04-30 16:50:00|121560.5|121360.5|121530.4|121330.4|121560.5|121360.5|121520.8|121320.8|5
1588265700000|2020-04-30 16:55:00|121538.8|121338.8|121467.9|121367.9|121545.5|121367.9|121467.9|121270.5|32
1588266000000|2020-04-30 17:00:00|121470.5|121270.5|121470.5|121270.5|121530.5|121330.5|121470.5|121270.5|11
1588266300000|2020-04-30 17:05:00|121480.5|121280.5|121520.5|121320.5|121520.5|121385.5|121472.9|121280.5|11
1588266600000|2020-04-30 17:10:00|121500.8|121300.8|121445.4|121345.4|121535.5|121375.4|121445.4|121300.4|14
1588266900000|2020-04-30 17:15:00|121437.9|121337.9|121490.5|121290.5|121495.5|121337.9|121420.4|121285.5|6
1588267200000|2020-04-30 17:20:00|121485.5|121285.5|121485.5|121285.5|121485.5|121285.5|121470.5|121270.5|5
1588267500000|2020-04-30 17:25:00|121472.9|121272.9|121510.5|121310.5|121510.5|121310.5|121472.9|121272.9|6
1588267800000|2020-04-30 17:30:00|121495.5|121295.5|121465.4|121365.4|121505.5|121365.4|121437.9|121285|12
1588268100000|2020-04-30 17:35:00|121470.5|121370.5|121470.5|121370.5|121470.5|121370.5|121470.5|121370.5|1
1588268400000|2020-04-30 17:40:00|121475.4|121375.4|121536.4|121336.4|121550.5|121397.9|121475.4|121335.5|11
1588268700000|2020-04-30 17:45:00|121548.8|121348.8|121531.4|121331.4|121548.8|121348.8|121531.4|121331.4|3
1588269000000|2020-04-30 17:50:00|121547.8|121347.8|121586.4|121386.4|121586.4|121431.4|121486.4|121341.4|17
1588269300000|2020-04-30 17:55:00|121585.5|121385.5|121535.5|121435.5|121585.5|121435.5|121535.5|121385.5|2
1588269600000|2020-04-30 18:00:00|121540.5|121440.5|121558.1|121358.1|121598.2|121462|121528|121348.1|14
1588269900000|2020-04-30 18:05:00|121548.1|121348.1|121563|121363|121563|121363|121548.1|121348.1|6
1588270200000|2020-04-30 18:10:00|121548|121348|121548|121348|121553|121353|121533|121333|5
1588270500000|2020-04-30 18:15:00|121533|121333|121548|121348|121548|121348|121533|121333|2
1588270800000|2020-04-30 18:20:00|121503|121403|121508|121408|121508|121408|121503|121403|2
1588271100000|2020-04-30 18:25:00|121498|121398|121513|121413|121513|121413|121498|121398|4
1588271400000|2020-04-30 18:30:00|121512.6|121412.6|121463|121263|121536.5|121412.6|121453|121258|22
1588271700000|2020-04-30 18:35:00|121473|121273|121513|121313|121518.1|121318.1|121473|121273|32
1588272000000|2020-04-30 18:40:00|121498.1|121298.1|121423|121323|121498.1|121373|121423|121298.1|4
1588272300000|2020-04-30 18:45:00|121428|121328|121423|121323|121428|121328|121423|121323|2
1588272600000|2020-04-30 18:50:00|121472.7|121372.7|121518|121318|121518|121383.1|121472.6|121308|8
1588272900000|2020-04-30 18:55:00|121473|121373|121548|121348|121573.1|121388|121473|121348|7
1588273200000|2020-04-30 19:00:00|121547.7|121347.7|121547.7|121347.7|121547.7|121347.7|121547.7|121347.7|1
1588273500000|2020-04-30 19:05:00|121537.7|121337.7|121547.7|121347.7|121547.7|121347.7|121537.7|121337.7|3
1588273800000|2020-04-30 19:10:00|121552.7|121352.7|121557.7|121357.7|121557.7|121357.7|121552.7|121352.7|2
1588274100000|2020-04-30 19:15:00|121538.7|121338.7|121437.7|121337.7|121538.7|121338.7|121437.7|121307.7|6
1588274400000|2020-04-30 19:20:00|121507.8|121307.8|121497.7|121297.7|121507.8|121307.8|121497.7|121297.7|3
1588274700000|2020-04-30 19:25:00|121502.7|121302.7|121507.7|121307.7|121507.8|121307.8|121457.7|121257.7|5
1588275000000|2020-04-30 19:30:00|121517.7|121317.7|121517.7|121317.7|121517.7|121317.7|121517.7|121317.7|1
1588275300000|2020-04-30 19:35:00|121522.7|121322.7|121522.7|121322.7|121522.7|121322.7|121522.7|121322.7|1
1588275600000|2020-04-30 19:40:00|121547.7|121347.7|121552.7|121352.7|121577.7|121432.7|121527.7|121342.7|9
1588275900000|2020-04-30 19:45:00|121557.7|121357.7|121557.7|121357.7|121577.7|121377.7|121542.7|121342.7|15
1588276200000|2020-04-30 19:50:00|121542.7|121342.7|121542.7|121342.7|121547.7|121347.7|121511.2|121311.2|16
1588276500000|2020-04-30 19:55:00|121532.7|121332.7|121537.7|121337.7|121537.7|121337.7|121532.7|121332.7|2
1588294800000|2020-05-01 01:00:00|122018|121715|121880|121653|122018|121737|121880|121617|94
1588295100000|2020-05-01 01:05:00|121879|121654|121986|121751|122016|121779|121877|121654|47
1588295400000|2020-05-01 01:10:00|121993|121760|122056|121856|122067.5|121867.5|121986.5|121760|84
1588295700000|2020-05-01 01:15:00|122051|121851|122049|121849|122051|121851|122036|121836|7
1588296000000|2020-05-01 01:20:00|122051|121851|122056|121856|122056|121856|122051|121851|2
1588296300000|2020-05-01 01:25:00|122059|121859|122056|121856|122087|121946|122031.5|121853|19
1588296600000|2020-05-01 01:30:00|122060.5|121860.5|122058.5|121858.5|122179|122019.5|122051.5|121851.5|61
1588296900000|2020-05-01 01:35:00|122059|121859|122051.5|121851.5|122062|121862|122049.5|121849.5|20
1588297200000|2020-05-01 01:40:00|122053.5|121853.5|122041.5|121841.5|122081.5|121911|122007.5|121828|54
1588297500000|2020-05-01 01:45:00|122045.5|121845.5|121961.5|121861.5|122055|121871|121961.5|121819|21
1588297800000|2020-05-01 01:50:00|121965|121865|122037|121837|122041|121901.5|121962|121837|33
1588298100000|2020-05-01 01:55:00|122037.5|121837.5|122037.5|121837.5|122038.5|121838.5|122037.5|121837.5|5
1588298400000|2020-05-01 02:00:00|122027|121827|122027.5|121827.5|122028|121828|122027|121827|6
1588298700000|2020-05-01 02:05:00|121980.5|121880.5|121986|121886|121986|121886|121980.5|121880.5|3
1588299000000|2020-05-01 02:10:00|121986.5|121886.5|122084.5|121884.5|122087|121909|121976|121861|46
1588299300000|2020-05-01 02:15:00|122084|121884|122124|121924|122126|121926|122074.5|121874.5|38
1588299600000|2020-05-01 02:20:00|122125.5|121925.5|122001|121901|122129|121929|121998|121852|37
1588299900000|2020-05-01 02:25:00|122000.5|121900.5|122059|121859|122070|121909.5|121972|121859|24
1588300200000|2020-05-01 02:30:00|122074|121874|122014|121914|122074|121937|122013.5|121874|16
1588300500000|2020-05-01 02:35:00|122050.5|121950.5|122094|121894|122123|121950.5|122050.5|121894|7
1588300800000|2020-05-01 02:40:00|122099|121899|122101|121901|122101|121901|122099|121899|4
1588301100000|2020-05-01 02:45:00|122099|121899|122138|121938|122149|121949|122075.5|121875.5|61
1588301400000|2020-05-01 02:50:00|122138.5|121938.5|122062.5|121962.5|122160.5|122021|122055.5|121938.5|45
1588301700000|2020-05-01 02:55:00|122062|121962|122049|121949|122172|121987|122036.5|121933|67
1588302000000|2020-05-01 03:00:00|122048.5|121948.5|122066.5|121966.5|122071|121971|122048.5|121948.5|34
1588302300000|2020-05-01 03:05:00|122068.5|121968.5|122076|121976|122199|121999|122068.5|121950.5|56
1588302600000|2020-05-01 03:10:00|122066|121966|122093.5|121893.5|122100|121966|122056.5|121893.5|15
1588302900000|2020-05-01 03:15:00|122090|121890|122089.5|121889.5|122090|121928|122002.5|121874.5|48
1588303200000|2020-05-01 03:20:00|122089|121889|121989|121889|122089.5|121894|121989|121879|14
1588303500000|2020-05-01 03:25:00|121988|121888|121961|121861|121988.5|121888.5|121959|121859|23
1588303800000|2020-05-01 03:30:00|121982|121882|122019.5|121819.5|122020|121884|121936|121796|58
1588304100000|2020-05-01 03:35:00|122020.5|121820.5|121954.5|121854.5|122020.5|121854.5|121951.5|121781|28
1588304400000|2020-05-01 03:40:00|121959|121859|122003.5|121903.5|122110.5|121930.5|121959|121859|63
1588304700000|2020-05-01 03:45:00|122004.5|121904.5|121977|121877|122005.5|121905.5|121971.5|121871.5|19
1588305000000|2020-05-01 03:50:00|121978.5|121878.5|121968.5|121868.5|121984|121884|121968.5|121868.5|21
1588305300000|2020-05-01 03:55:00|121962.5|121862.5|121983.5|121883.5|121984.5|121884.5|121960.5|121860.5|13
1588305600000|2020-05-01 04:00:00|122074.5|121874.5|122039|121939|122100.5|121940|122022.5|121867.5|41
1588305900000|2020-05-01 04:05:00|122038.5|121938.5|122035.5|121835.5|122055|121938.5|121991|121831|41
1588306200000|2020-05-01 04:10:00|122029|121829|122038.5|121838.5|122039.5|121839.5|122029|121829|8
1588306500000|2020-05-01 04:15:00|122035.5|121835.5|122035.5|121835.5|122035.5|121835.5|122035.5|121835.5|1
1588306800000|2020-05-01 04:20:00|122036.5|121836.5|122037|121837|122038|121838|122036.5|121836.5|3
1588307100000|2020-05-01 04:25:00|122024|121824|121961|121761|122025.5|121863.5|121945.5|121759|13
1588307400000|2020-05-01 04:30:00|121959|121759|121965.5|121765.5|122006|121806|121944|121744|34
1588307700000|2020-05-01 04:35:00|121966.5|121766.5|121970.5|121770.5|121970.5|121770.5|121965.5|121765.5|3
1588308000000|2020-05-01 04:40:00|121967|121767|121939.5|121739.5|121967|121767|121937.5|121737.5|5
1588308300000|2020-05-01 04:45:00|121939|121739|121893|121584|121949.5|121749.5|121877|121584|86
1588308600000|2020-05-01 04:50:00|121898|121582|121851|121651|121901|121651|121808|121530|56
1588308900000|2020-05-01 04:55:00|121845.5|121645.5|121889|121689|121904|121716|121807|121540|28
1588309200000|2020-05-01 05:00:00|121894|121694|121894|121694|121899|121699|121873.5|121673.5|17
1588309500000|2020-05-01 05:05:00|121896|121696|121919.5|121819.5|121961|121821|121891|121696|11
1588309800000|2020-05-01 05:10:00|121920|121820|121920|121820|121921|121821|121920|121820|3
1588310100000|2020-05-01 05:15:00|121919|121819|121981|121781|121987.5|121829.5|121919|121779|20
1588310400000|2020-05-01 05:20:00|121975.5|121775.5|121949.5|121749.5|121975.5|121775.5|121920.5|121720.5|27
1588310700000|2020-05-01 05:25:00|121949|121749|121951|121751|121951|121751|121949|121749|2
1588311000000|2020-05-01 05:30:00|121956|121756|121961|121761|121961|121761|121956|121756|4
1588311300000|2020-05-01 05:35:00|121981|121781|122006|121806|122008|121808|121981|121781|13
1588311900000|2020-05-01 05:45:00|122021|121821|122185|121985|122188|121987|122021|121821|23
1588312200000|2020-05-01 05:50:00|122184.5|121984.5|122169|121969|122188|121988|122055|121900.5|35
1588312500000|2020-05-01 05:55:00|122170|121970|122169|121969|122170|121970|122169|121969|2
1588312800000|2020-05-01 06:00:00|122143|121943|122151|121951|122151|121951|122141|121941|31
1588313100000|2020-05-01 06:05:00|122149|121949|122113|121895|122159|121959|122089|121885|12
1588313400000|2020-05-01 06:10:00|122119|121901|122128.5|121928.5|122171|121971|122067|121885.5|63
1588313700000|2020-05-01 06:15:00|122129.5|121929.5|122149|121939|122154|121939|122124|121924|20
1588314000000|2020-05-01 06:20:00|122150|121948|122129|121929|122151|121951|122129|121929|6
1588314300000|2020-05-01 06:25:00|122120|121920|122108.5|121908.5|122120|121920|122108|121908|6
1588314600000|2020-05-01 06:30:00|122109.5|121909.5|122093|121893|122109.5|121909.5|122091|121891|14
1588314900000|2020-05-01 06:35:00|122080.5|121880.5|122027.5|121927.5|122089.5|121927.5|122026|121874.5|9
1588315200000|2020-05-01 06:40:00|122031|121931|122031|121931|122031|121931|122031|121931|1
1588315500000|2020-05-01 06:45:00|122034.5|121934.5|122096|121896|122096|121934.5|122034.5|121881|5
1588315800000|2020-05-01 06:50:00|122134.5|121934.5|122274|122074|122275|122101.5|122089|121934.5|30
1588316100000|2020-05-01 06:55:00|122276|122076|122243|122043|122279|122079|122239.5|122039.5|12
1588316400000|2020-05-01 07:00:00|122238|122038|122171|122071|122240|122071|122166.5|122015.5|39
1588316700000|2020-05-01 07:05:00|122170|122070|122170|122070|122171|122071|122170|122070|14
1588317000000|2020-05-01 07:10:00|122167|122067|122164.5|121964.5|122197.5|122070|122164.5|121964.5|68
1588317300000|2020-05-01 07:15:00|122163.5|121963.5|122201.5|122001.5|122201.5|122001.5|122144|121890|48
1588317600000|2020-05-01 07:20:00|122200.5|122000.5|122209|122009|122209|122009|122200.5|122000.5|17
1588317900000|2020-05-01 07:25:00|122208|122008|122208|122008|122209|122009|122208|122008|13
1588318200000|2020-05-01 07:30:00|122202|122002|122231|122031|122231|122031|122197|121997|21
1588318500000|2020-05-01 07:35:00|122236|122036|122326|122126|122369|122169|122234|122034|39
1588318800000|2020-05-01 07:40:00|122324.5|122124.5|122326|122126|122326|122126|122324|122124|14
1588319100000|2020-05-01 07:45:00|122324|122124|122326|122126|122326|122126|122324|122124|22
1588319400000|2020-05-01 07:50:00|122324|122124|122324|122124|122326|122126|122324|122124|16
1588319700000|2020-05-01 07:55:00|122324.5|122124.5|122300|122055|122326|122126|122256|122052|39
1588320000000|2020-05-01 08:00:00|122297|122057|122242|121952|122297|122057|122165|121940|49
1588320300000|2020-05-01 08:05:00|122230|121964|122228|122015|122230|122022|122228|121962|21
1588320600000|2020-05-01 08:10:00|122193|121962|122238|122027|122242.6|122027|122193|121927|15
1588320900000|2020-05-01 08:15:00|122267|122025|122263|122055|122268|122057|122263|122025|10
1588321200000|2020-05-01 08:20:00|122265|122057|122213|122002|122265|122057|122213|122002|26
1588321500000|2020-05-01 08:25:00|122215||122215||122215||122213||3
1588321800000|2020-05-01 08:30:00|122186|121972|122179|121979|122186|121981|122179|121972|14
1588322100000|2020-05-01 08:35:00|122150|121950|122151|121951|122153.5|121953.5|122149|121949|6
1588322400000|2020-05-01 08:40:00|122150.5|121950.5|122239|122039|122239|122039|122149|121949|33
1588323000000|2020-05-01 08:50:00|122244|122044|122213|122002|122244|122044|122199.5|121999.5|20
1588323300000|2020-05-01 08:55:00|122215|121990|122179|121979|122215|121994|122171|121960|19
1588323600000|2020-05-01 09:00:00|122181|121981|122209|122009|122221|122021|122144|121944|36
1588323900000|2020-05-01 09:05:00|122200|122000|122196|121996|122226|122026|122129|121929|25
1588324200000|2020-05-01 09:10:00|122194.5|121994.5|122204|122004|122206|122006|122194|121994|16
1588324500000|2020-05-01 09:15:00|122206|122006|122224|122024|122224|122024|122204|122004|3
1588324800000|2020-05-01 09:20:00|122226|122026|122224|122024|122226|122026|122224|122024|2
1588325100000|2020-05-01 09:25:00|122225.5|122025.5|122224|122024|122226|122026|122224|122024|3
1588325400000|2020-05-01 09:30:00|122194|121994|122269|122069|122269.5|122069.5|122154|121954|28
1588325700000|2020-05-01 09:35:00|122271|122071|122269|122069|122271|122071|122269|122069|27
1588326000000|2020-05-01 09:40:00|122269.5|122069.5|122256|122056|122286|122086|122249|122049|47
1588326300000|2020-05-01 09:45:00|122251|122051|122276|122076|122276|122076|122251|122051|3
1588326600000|2020-05-01 09:50:00|122275.5|122075.5|122269|122069|122290|122090|122242|122042|26
1588326900000|2020-05-01 09:55:00|122264|122064|122269|122069|122271|122071|122264|122064|6
1588327200000|2020-05-01 10:00:00|122270|122070|122245|122045|122270|122070|122245|122045|2
1588327500000|2020-05-01 10:05:00|122255|122055|122255|122055|122255|122055|122255|122055|1
1588328400000|2020-05-01 10:20:00|122270|122070|122211|122111|122302.5|122111|122207.5|122065|23
1588328700000|2020-05-01 10:25:00|122211.5|122111.5|122194|121994|122235|122114|122192|121992|26
1588329000000|2020-05-01 10:30:00|122195.5|121995.5|122195|121995|122200.5|122000.5|122192.5|121992.5|19
1588329300000|2020-05-01 10:35:00|122187.6|121987.6|122180|121980|122220|122020|122150|121950|20
1588330200000|2020-05-01 10:50:00|122222.1|121982|122228|121982|122228|121982|122222.1|121982|2
1588330500000|2020-05-01 10:55:00|122233|121991|122236.5|122036.5|122242|122040|122228|121991|17
1588330800000|2020-05-01 11:00:00|122240|122040|122250|122050|122250|122050|122237.6|122037.6|11
1588331100000|2020-05-01 11:05:00|122228|122028|122228|122028|122228|122028|122228|122028|1
1588331400000|2020-05-01 11:10:00|122256|122044|122250|122050|122256|122050|122250|122044|2
1588331700000|2020-05-01 11:15:00|122228|122028|122228|122028|122297.1|122075.1|122220.5|122020.5|12
1588332000000|2020-05-01 11:20:00|122272.1|122053|122320|122120|122327.1|122120|122228|122028|37
1588332300000|2020-05-01 11:25:00|122318|122083|122328|122072|122328|122097.1|122250.1|122017|20
1588332600000|2020-05-01 11:30:00|122327.1|122083|122328|122099.5|122328|122124|122311|122072|11
1588332900000|2020-05-01 11:35:00|122327.1|122110.4|122350|122150|122383|122150|122327.1|122083|11
1588333200000|2020-05-01 11:40:00|122375|122175|122379|122163|122397.4|122197.4|122328|122112|21
1588333500000|2020-05-01 11:45:00|122358.1|122168|122353|122117|122358.1|122178|122345.1|122089.2|11
1588333800000|2020-05-01 11:50:00|122358|122122|122347.1|122133|122358|122133|122347.1|122122|2
1588334100000|2020-05-01 11:55:00|122372.1|122158|122378|122178|122387.5|122187.5|122345.1|122138|19
1588334400000|2020-05-01 12:00:00|122392.1|122158|122363|122127|122392.1|122187.5|122323|122087|23
1588334700000|2020-05-01 12:05:00|122373|122137|122392.1|122178|122398|122178|122357.1|122137|9
1588335000000|2020-05-01 12:10:00|122397.1|122183|122397.1|122183|122397.1|122183|122397.1|122183|1
1588335300000|2020-05-01 12:15:00|122408|122172|122447.1|122233|122480.5|122252.5|122408|122172|23
1588335600000|2020-05-01 12:20:00|122450|122245|122450|122250|122450|122250|122450|122245|2
1588336200000|2020-05-01 12:30:00|122428|122223|122428|122197|122430|122230|122428|122197|9
1588336500000|2020-05-01 12:35:00|122403|122167|122405|122205|122423|122205|122403|122167|3
1588336800000|2020-05-01 12:40:00|122410|122210|122410|122210|122410|122210|122410|122210|1
1588337100000|2020-05-01 12:45:00|122435|122235|122428|122228|122435|122235|122428|122228|2
1588337700000|2020-05-01 12:55:00|122435.5|122235.5|122428|122219|122435.5|122235.5|122428|122201|5
1588338000000|2020-05-01 13:00:00|122431.5|122231.5|122454.2|122254.2|122467.8|122267.8|122428.5|122228.5|14
1588338300000|2020-05-01 13:05:00|122469.7|122269.7|122380|122280|122469.7|122281.1|122380|122255|6
1588338600000|2020-05-01 13:10:00|122385|122285|122388.7|122188.7|122415|122285.4|122385|122188.7|11
1588338900000|2020-05-01 13:15:00|122378.2|122178.2|122365|122165|122378.2|122178.2|122365|122165|4
1588339500000|2020-05-01 13:25:00|122361.2|122161.2|122380.2|122180.2|122380.2|122180.2|122355.2|122155.2|11
1588340100000|2020-05-01 13:35:00|122377.7|122177.7|122365.2|122165.2|122377.7|122177.7|122365.2|122165.2|13
1588340400000|2020-05-01 13:40:00|122372.7|122172.7|122375|122175|122396.2|122196.2|122372.7|122172.7|13
1588340700000|2020-05-01 13:45:00|122399.2|122199.2|122470|122270|122472.2|122272.2|122397.2|122197.2|13
1588341000000|2020-05-01 13:50:00|122461.7|122261.7|122430|122230|122470|122270|122430|122230|5
1588341300000|2020-05-01 13:55:00|122445|122245|122445|122245|122455|122255|122425|122225|18
1588341600000|2020-05-01 14:00:00|122440|122240|122440|122240|122440|122240|122440|122240|1
1588342500000|2020-05-01 14:15:00|122457.7|122257.7|122440|122240|122457.7|122257.7|122440|122240|2
1588342800000|2020-05-01 14:20:00|122371|122271|122445|122245|122445|122271|122371|122235|4
1588343100000|2020-05-01 14:25:00|122440|122240|122445|122245|122445|122245|122440|122240|2
1588343400000|2020-05-01 14:30:00|122465|122265|122425|122325|122465|122325|122415|122265|3
1588343700000|2020-05-01 14:35:00|122420|122320|122410.2|122210.2|122450|122320|122380|122210.2|8
1588344000000|2020-05-01 14:40:00|122387.7|122187.7|122373.4|122173.4|122387.7|122187.7|122372.9|122172.9|12
1588344300000|2020-05-01 14:45:00|122372.9|122172.9|122372.9|122172.9|122374.9|122174.9|122372.9|122172.9|5
1588344600000|2020-05-01 14:50:00|122366.9|122166.9|122366.2|122166.2|122366.9|122166.9|122355|122155|9
1588344900000|2020-05-01 14:55:00|122363.7|122163.7|122365|122165|122378.9|122178.9|122345|122145|26
1588345200000|2020-05-01 15:00:00|122360|122160|122355|122155|122360|122160|122350|122150|4
1588345500000|2020-05-01 15:05:00|122360|122160|122310|122210|122369.8|122210|122310|122160|5
1588345800000|2020-05-01 15:10:00|122305|122205|122270|122170|122330|122205|122270|122115|11
1588346100000|2020-05-01 15:15:00|122275|122175|122285|122185|122340|122190|122260|122125|11
1588346400000|2020-05-01 15:20:00|122276.8|122176.8|122385|122185|122385|122210.8|122276.8|122100|27
1588346700000|2020-05-01 15:25:00|122367.9|122167.9|122380|122180|122425|122235|122310|122143|43
1588347000000|2020-05-01 15:30:00|122330|122230|122310|122210|122380|122235|122310|122135|18
1588347300000|2020-05-01 15:35:00|122330|122130|122345|122145|122350|122150|122330|122130|10
1588347600000|2020-05-01 15:40:00|122326.7|122126.7|122335|122135|122345|122177.4|122270|122120|17
1588347900000|2020-05-01 15:45:00|122340|122140|122320|122220|122370|122220|122290|122140|17
1588348200000|2020-05-01 15:50:00|122330|122230|122457.4|122257.4|122457.4|122257.4|122320|122217.9|16
1588348500000|2020-05-01 15:55:00|122454.9|122254.9|122420|122220|122454.9|122254.9|122419.4|122219.4|10
1588348800000|2020-05-01 16:00:00|122427.1|122227.1|122432.9|122332.9|122475|122332.9|122390|122227.1|27
1588349100000|2020-05-01 16:05:00|122436.9|122336.9|122425|122325|122440|122340|122415|122315|18
1588349400000|2020-05-01 16:10:00|122430|122330|122390|122290|122450|122330|122390|122245|11
1588349700000|2020-05-01 16:15:00|122425|122225|122475|122275|122475|122305|122385|122225|10
1588350000000|2020-05-01 16:20:00|122470|122270|122475|122275|122475|122275|122470|122270|2
1588350600000|2020-05-01 16:30:00|122465|122265|122410|122310|122475|122310|122410|122258|5
1588350900000|2020-05-01 16:35:00|122414.4|122314.4|122470|122370|122540|122370|122414.4|122280|26
1588351200000|2020-05-01 16:40:00|122465|122365|122475|122275|122475|122365|122440|122275|4
1588351800000|2020-05-01 16:50:00|122465|122265|122405|122305|122465|122310|122405|122260|4
1588352100000|2020-05-01 16:55:00|122440|122340|122430|122330|122440|122340|122430|122330|5
1588352400000|2020-05-01 17:00:00|122429.5|122329.5|122410|122310|122470|122330|122410|122266.4|10
1588352700000|2020-05-01 17:05:00|122425|122325|122405|122305|122525|122325|122395|122255|18
1588353000000|2020-05-01 17:10:00|122400|122300|122509.5|122309.5|122509.5|122324.4|122395|122295|8
1588353300000|2020-05-01 17:15:00|122510|122310|122430|122330|122510.5|122330|122415|122256.8|20
1588353600000|2020-05-01 17:20:00|122470|122270|122415|122315|122470|122315|122415|122269.5|3
1588353900000|2020-05-01 17:25:00|122430|122330|122350|122250|122468.7|122330|122345|122200|14
1588354200000|2020-05-01 17:30:00|122355|122255|122360|122160|122400|122255|122320|122147.1|21
1588354500000|2020-05-01 17:35:00|122305|122205|122431.5|122231.5|122435.5|122245|122305|122147.1|27
1588354800000|2020-05-01 17:40:00|122432|122232|122491.1|122260.9|122520|122320|122405|122205|17
1588355100000|2020-05-01 17:45:00|122436|122234|122410|122210|122466|122265|122410|122210|11
1588355700000|2020-05-01 17:55:00|122415|122215|122420|122220|122420|122220|122415|122215|2
1588356000000|2020-05-01 18:00:00|122418|122218|122485|122285|122490|122307|122360|122210|13
1588356300000|2020-05-01 18:05:00|122516.7|122316.7|122545|122345|122545|122345|122513.7|122313.7|4
1588356900000|2020-05-01 18:15:00|122532.9|122332.9|122470|122370|122532.9|122370|122470|122320|10
1588357200000|2020-05-01 18:20:00|122485|122285|122495|122295|122500|122300|122485|122285|6
1588358100000|2020-05-01 18:35:00|122500|122300|122505|122305|122505|122305|122500|122300|2
1588359000000|2020-05-01 18:50:00|122570|122370|122560|122360|122570|122370|122535|122335|9
1588359300000|2020-05-01 18:55:00|122510|122410|122510|122410|122510|122410|122510|122410|1
1588360200000|2020-05-01 19:10:00|122520|122420|122515|122415|122520|122420|122515|122415|2
1588360500000|2020-05-01 19:15:00|122510|122410|122530|122430|122530|122430|122510|122410|5
1588360800000|2020-05-01 19:20:00|122520|122420|122570|122370|122580|122430|122520|122330.5|14
1588361100000|2020-05-01 19:25:00|122568|122368|122580|122380|122580|122380|122550|122350|11
1588361700000|2020-05-01 19:35:00|122585|122385|122604.3|122404.3|122612.6|122412.6|122580|122380|20
1588362000000|2020-05-01 19:40:00|122581.3|122381.3|122600|122400|122605|122454.8|122550|122370.1|28
1588362300000|2020-05-01 19:45:00|122550|122450|122600|122400|122600|122450|122550|122400|4
1588362600000|2020-05-01 19:50:00|122604.8|122404.8|122575|122375|122604.8|122404.8|122575|122375|7
1588554000000|2020-05-04 01:00:00|122981.9|122881.9|122915.8|122815.8|122985.3|122885.3|122905.8|122805.8|83
1588554300000|2020-05-04 01:05:00|122910.8|122810.8|122860|122760|122915.8|122815.8|122821.3|122721.3|156
1588554600000|2020-05-04 01:10:00|122860.1|122760.1|122840|122740|122879.3|122779.3|122830|122730|118
1588554900000|2020-05-04 01:15:00|122842.8|122742.8|122751.5|122651.5|122855|122755|122727.5|122627.5|282
1588555200000|2020-05-04 01:20:00|122750.5|122650.5|122780.5|122680.5|122782|122682|122729.3|122629.3|236
1588555500000|2020-05-04 01:25:00|122779|122679|122724.5|122624.5|122781|122681|122712.1|122612.1|187
1588555800000|2020-05-04 01:30:00|122718.5|122618.5|122720|122620|122745.5|122645.5|122710|122610|194
1588556100000|2020-05-04 01:35:00|122721|122621|122750|122650|122760.5|122660.5|122718.3|122618.3|206
1588556400000|2020-05-04 01:40:00|122750.1|122650.1|122785|122685|122814.5|122714.5|122720|122620|141
1588556700000|2020-05-04 01:45:00|122779.5|122679.5|122812.3|122712.3|122819.3|122719.3|122768.5|122668.5|208
1588557000000|2020-05-04 01:50:00|122812.8|122712.8|122747.8|122647.8|122825|122725|122747.8|122647.8|141
1588557300000|2020-05-04 01:55:00|122752.3|122652.3|122742.3|122642.3|122758.3|122658.3|122707.3|122607.3|155
1588557600000|2020-05-04 02:00:00|122743.8|122643.8|122724.8|122624.8|122754.3|122654.3|122708.3|122608.3|162
1588557900000|2020-05-04 02:05:00|122720|122620|122745.3|122645.3|122756.3|122656.3|122719.5|122619.5|116
1588558200000|2020-05-04 02:10:00|122745|122645|122770.3|122670.3|122809|122709|122745|122645|103
1588558500000|2020-05-04 02:15:00|122768.4|122668.4|122760|122660|122785.3|122685.3|122745.8|122645.8|90
1588558800000|2020-05-04 02:20:00|122764.3|122664.3|122783.7|122683.7|122791|122691|122747.8|122647.8|118
1588559100000|2020-05-04 02:25:00|122781.8|122681.8|122761.8|122661.8|122803.3|122703.3|122742.3|122642.3|133
1588559400000|2020-05-04 02:30:00|122761.3|122661.3|122740|122640|122799.3|122699.3|122740|122640|86
1588559700000|2020-05-04 02:35:00|122735|122635|122735|122635|122765.8|122665.8|122730|122630|82
1588560000000|2020-05-04 02:40:00|122730|122630|122739.5|122639.5|122755.4|122655.4|122720|122620|67
1588560300000|2020-05-04 02:45:00|122745|122645|122710|122610|122759|122659|122681|122581|73
1588560600000|2020-05-04 02:50:00|122710.1|122610.1|122725|122625|122730|122630|122700|122600|100
1588560900000|2020-05-04 02:55:00|122730|122630|122749|122649|122775|122675|122722.5|122622.5|80
1588561200000|2020-05-04 03:00:00|122750|122650|122700|122600|122755|122655|122700|122600|77
1588561500000|2020-05-04 03:05:00|122704|122604|122710|122610|122730|122630|122680|122580|115
1588561800000|2020-05-04 03:10:00|122705|122605|122740|122640|122750|122650|122705|122605|61
1588562100000|2020-05-04 03:15:00|122730|122630|122720|122620|122740|122640|122700|122600|35
1588562400000|2020-05-04 03:20:00|122715|122615|122677.5|122577.5|122720|122620|122665|122565|89
1588562700000|2020-05-04 03:25:00|122675.8|122575.8|122689|122589|122702.5|122602.5|122651.5|122551.5|140
1588563000000|2020-05-04 03:30:00|122682|122582|122656|122556|122683.4|122583.4|122642|122542|81
1588563300000|2020-05-04 03:35:00|122655.5|122555.5|122637|122537|122676|122576|122637|122537|101
1588563600000|2020-05-04 03:40:00|122636.5|122536.5|122578|122478|122636.5|122536.5|122560|122460|130
1588563900000|2020-05-04 03:45:00|122577.5|122477.5|122567.5|122467.5|122585|122485|122528.5|122428.5|176
1588564200000|2020-05-04 03:50:00|122568|122468|122577.5|122477.5|122586.5|122486.5|122545.5|122445.5|114
1588564500000|2020-05-04 03:55:00|122576|122476|122583.5|122483.5|122603.5|122503.5|122570.5|122470.5|135
1588564800000|2020-05-04 04:00:00|122585|122485|122582|122482|122600.5|122500.5|122580.5|122480.5|74
1588565100000|2020-05-04 04:05:00|122589|122489|122601|122501|122611.5|122511.5|122563|122463|101
1588565400000|2020-05-04 04:10:00|122600|122500|122642|122542|122647.5|122547.5|122598.5|122498.5|115
1588565700000|2020-05-04 04:15:00|122642.5|122542.5|122611|122511|122647|122547|122611|122511|97
1588566000000|2020-05-04 04:20:00|122616|122516|122635|122535|122635|122535|122611|122511|87
1588566300000|2020-05-04 04:25:00|122630.5|122530.5|122664|122564|122668|122568|122614|122514|105
1588566600000|2020-05-04 04:30:00|122663.5|122563.5|122690|122590|122698.5|122598.5|122659.5|122559.5|134
1588566900000|2020-05-04 04:35:00|122693.5|122593.5|122693.5|122593.5|122713.8|122613.8|122686.5|122586.5|151
1588567200000|2020-05-04 04:40:00|122694.5|122594.5|122686.5|122586.5|122711|122611|122680.5|122580.5|81
1588567500000|2020-05-04 04:45:00|122686|122586|122665|122565|122686|122586|122641|122541|99
1588567800000|2020-05-04 04:50:00|122663.5|122563.5|122679|122579|122684.5|122584.5|122663.5|122563.5|37
1588568100000|2020-05-04 04:55:00|122680|122580|122700|122600|122700.5|122600.5|122671.5|122571.5|50
1588568400000|2020-05-04 05:00:00|122697.5|122597.5|122680|122580|122710|122610|122655|122555|89
1588568700000|2020-05-04 05:05:00|122685|122585|122680|122580|122685|122585|122649|122549|51
1588569000000|2020-05-04 05:10:00|122675|122575|122665|122565|122680|122580|122665|122565|30
1588569300000|2020-05-04 05:15:00|122666.5|122566.5|122660|122560|122680|122580|122637.5|122537.5|80
1588569600000|2020-05-04 05:20:00|122662.5|122562.5|122730.5|122630.5|122740.5|122640.5|122662.5|122562.5|108
1588569900000|2020-05-04 05:25:00|122730|122630|122706|122606|122736.5|122636.5|122690|122590|109
1588570200000|2020-05-04 05:30:00|122701.5|122601.5|122741.5|122641.5|122745.5|122645.5|122701|122601|61
1588570500000|2020-05-04 05:35:00|122741|122641|122746|122646|122755.5|122655.5|122740|122640|73
1588570800000|2020-05-04 05:40:00|122745.5|122645.5|122765.5|122665.5|122775.5|122675.5|122740.5|122640.5|58
1588571100000|2020-05-04 05:45:00|122765|122665|122766.5|122666.5|122785|122685|122752|122652|61
1588571400000|2020-05-04 05:50:00|122768|122668|122835|122735|122838.5|122738.5|122768|122668|59
1588571700000|2020-05-04 05:55:00|122826|122726|122881.5|122781.5|122901|122801|122826|122726|136
1588572000000|2020-05-04 06:00:00|122881|122781|122880|122780|122922.5|122822.5|122880|122780|114
1588572300000|2020-05-04 06:05:00|122895|122795|122875.5|122775.5|122920|122820|122875.5|122775.5|91
1588572600000|2020-05-04 06:10:00|122885|122785|122867|122767|122885|122785|122862.5|122762.5|80
1588572900000|2020-05-04 06:15:00|122865.5|122765.5|122896|122796|122910|122810|122865.5|122765.5|103
1588573200000|2020-05-04 06:20:00|122895.5|122795.5|122898.5|122798.5|122907|122807|122866.5|122766.5|126
1588573500000|2020-05-04 06:25:00|122899|122799|122880|122780|122900|122800|122863.5|122763.5|110
1588573800000|2020-05-04 06:30:00|122881.5|122781.5|122877|122777|122900|122800|122872.5|122772.5|71
1588574100000|2020-05-04 06:35:00|122873.5|122773.5|122856|122656|122873.5|122773.5|122793.3|122644.5|79
1588574400000|2020-05-04 06:40:00|122855|122655|122793|122693|122855|122693.2|122780.5|122645.5|23
1588574700000|2020-05-04 06:45:00|122792.5|122692.5|122618.5|122518.5|122792.5|122692.5|122618.5|122492.5|112
1588575000000|2020-05-04 06:50:00|122621.5|122521.5|122641|122541|122661|122561|122621.5|122521.5|31
1588575300000|2020-05-04 06:55:00|122642|122542|122659.5|122559.5|122673|122573|122642|122542|17
1588575600000|2020-05-04 07:00:00|122663.5|122563.5|122633|122533|122672.5|122572.5|122631|122531|85
1588575900000|2020-05-04 07:05:00|122633.5|122533.5|122621.5|122521.5|122650|122550|122619.8|122519.8|24
1588576200000|2020-05-04 07:10:00|122622.5|122522.5|122592.4|122492.4|122636|122536|122541.4|122441.4|146
1588576500000|2020-05-04 07:15:00|122590.5|122490.5|122645.5|122545.5|122652.5|122545.5|122590|122440.5|59
1588576800000|2020-05-04 07:20:00|122643|122543|122752|122652|122752|122652|122643|122543|38
1588577100000|2020-05-04 07:25:00|122752.5|122652.5|122716|122616|122803|122652.5|122715|122586|45
1588577400000|2020-05-04 07:30:00|122717.5|122617.5|122715.1|122515.1|122729|122619|122689.5|122511|21
1588577700000|2020-05-04 07:35:00|122730.1|122530.1|122643.6|122543.6|122731|122563.1|122616.5|122444|74
1588578000000|2020-05-04 07:40:00|122650.6|122550.6|122730|122530|122731|122568.6|122641.1|122518.6|52
1588578300000|2020-05-04 07:45:00|122725|122525|122645.6|122545.6|122733.6|122571|122643.6|122523.6|28
1588578600000|2020-05-04 07:50:00|122643.6|122543.6|122648.6|122448.6|122687|122543.6|122643.6|122448.6|27
1588578900000|2020-05-04 07:55:00|122650.1|122450.1|122568|122468|122653.6|122493.6|122564.1|122442|64
1588579200000|2020-05-04 08:00:00|122570|122470|122568.5|122468.5|122649.5|122504.5|122567.5|122449.5|33
1588579500000|2020-05-04 08:05:00|122569|122469|122568.5|122468.5|122649.5|122499|122557|122437|58
1588579800000|2020-05-04 08:10:00|122565|122465|122556.5|122456.5|122584|122484|122542.5|122442.5|35
1588580100000|2020-05-04 08:15:00|122557|122457|122615|122515|122618|122515.5|122550.1|122407|37
1588580400000|2020-05-04 08:20:00|122615.5|122515.5|122589|122489|122615.5|122515.5|122585|122485|24
1588580700000|2020-05-04 08:25:00|122588.5|122488.5|122559|122459|122627|122488.5|122559|122426|17
1588581000000|2020-05-04 08:30:00|122561.5|122461.5|122590.5|122490.5|122610.5|122510.5|122561.5|122461.5|85
1588581300000|2020-05-04 08:35:00|122590|122490|122615.1|122515.1|122617.5|122517.5|122587|122487|19
1588581600000|2020-05-04 08:40:00|122614.5|122514.5|122599.5|122499.5|122614.5|122514.5|122599|122499|11
1588581900000|2020-05-04 08:45:00|122599|122499|122575|122475|122600|122500|122575|122475|13
1588582200000|2020-05-04 08:50:00|122574.5|122474.5|122605.1|122405.1|122607.2|122474.5|122560.8|122397.5|5
1588582500000|2020-05-04 08:55:00|122604|122404|122448|122348|122604|122427.2|122442.5|122342.5|51
1588582800000|2020-05-04 09:00:00|122446|122346|122525|122425|122595.1|122440|122446|122346|79
1588583100000|2020-05-04 09:05:00|122522|122422|122505.1|122405.1|122550|122422|122460|122348|82
1588583400000|2020-05-04 09:10:00|122553.5|122353.5|122595.1|122395.1|122595.1|122395.1|122550|122350|13
1588583700000|2020-05-04 09:15:00|122570|122370|122595|122495|122608.5|122508.5|122520|122370|43
1588584000000|2020-05-04 09:20:00|122604|122504|122585|122485|122604|122504|122569|122469|23
1588584300000|2020-05-04 09:25:00|122601.5|122501.5|122580|122480|122633.6|122533.6|122578.5|122478.5|30
1588584900000|2020-05-04 09:35:00|122572.5|122472.5|122529.5|122429.5|122572.5|122472.5|122515.5|122415.5|34
1588585200000|2020-05-04 09:40:00|122528.5|122428.5|122570|122470|122570|122470|122528.5|122428.5|20
1588585500000|2020-05-04 09:45:00|122574|122474|122635|122435|122635|122485.1|122574|122435|3
1588585800000|2020-05-04 09:50:00|122635.1|122435.1|122509|122309|122635.1|122452.5|122504|122304|89
1588586100000|2020-05-04 09:55:00|122511|122311|122485|122385|122536.5|122386.5|122480|122309|37
1588586400000|2020-05-04 10:00:00|122500.8|122400.8|122505|122405|122560.5|122410|122500.8|122350|13
1588586700000|2020-05-04 10:05:00|122513|122413|122487.2|122387.2|122513|122413|122484.7|122384.7|19
1588587000000|2020-05-04 10:10:00|122481|122381|122468.5|122368.5|122485|122385|122463.5|122363.5|35
1588587300000|2020-05-04 10:15:00|122471|122371|122468.5|122368.5|122471|122371|122468.5|122368.5|2
1588587600000|2020-05-04 10:20:00|122467.5|122367.5|122474|122374|122475.5|122375.5|122460.1|122360.1|8
1588587900000|2020-05-04 10:25:00|122473.5|122373.5|122470|122370|122495|122395|122469|122369|21
1588588200000|2020-05-04 10:30:00|122467.5|122367.5|122443.8|122343.8|122470|122370|122439.7|122339.7|18
1588588500000|2020-05-04 10:35:00|122440|122340|122390.5|122290.5|122447.1|122345|122375|122241|30
1588588800000|2020-05-04 10:40:00|122386|122286|122399|122299|122441.5|122305|122383.5|122235|21
1588589100000|2020-05-04 10:45:00|122392.5|122292.5|122441|122241|122441|122292.5|122383.5|122234.5|10
1588589400000|2020-05-04 10:50:00|122447|122247|122406.7|122306.7|122481|122306.7|122400|122247|24
1588589700000|2020-05-04 10:55:00|122406.2|122306.2|122405.1|122305.1|122413.7|122313.7|122400|122300|15
1588590000000|2020-05-04 11:00:00|122400.1|122300.1|122405|122305|122415|122315|122395|122295|25
1588590300000|2020-05-04 11:05:00|122395.5|122295.5|122369|122269|122411|122311|122361.8|122261.8|54
1588590600000|2020-05-04 11:10:00|122370|122270|122490|122290|122490|122307.5|122370|122270|35
1588590900000|2020-05-04 11:15:00|122491|122291|122386.4|122286.4|122495.1|122325|122380.1|122255|18
1588591200000|2020-05-04 11:20:00|122406|122306|122460|122260|122460|122306|122375|122260|31
1588591500000|2020-05-04 11:25:00|122460.5|122260.5|122480.1|122280.1|122480.6|122280.6|122460.5|122260.5|15
1588591800000|2020-05-04 11:30:00|122482.5|122282.5|122460|122260|122485|122285|122457.5|122257.5|7
1588592100000|2020-05-04 11:35:00|122451.5|122251.5|122460|122260|122460|122260|122451.5|122251.5|2
1588592400000|2020-05-04 11:40:00|122470|122270|122421.4|122321.4|122470|122321.4|122414.6|122260.1|12
1588592700000|2020-05-04 11:45:00|122425.2|122325.2|122524.5|122324.5|122541|122341|122425.2|122322.4|32
1588593000000|2020-05-04 11:50:00|122524|122324|122455|122355|122524|122385|122455|122295.1|28
1588593300000|2020-05-04 11:55:00|122449.8|122349.8|122445.1|122345.1|122455|122355|122444.5|122344.5|5
1588593600000|2020-05-04 12:00:00|122495|122295|122452.5|122352.5|122495.1|122370.1|122426|122285|40
1588593900000|2020-05-04 12:05:00|122455|122355|122465|122365|122465|122365|122455|122355|8
1588594200000|2020-05-04 12:10:00|122463.8|122363.8|122460|122360|122465|122365|122455|122355|19
1588594500000|2020-05-04 12:15:00|122455|122355|122447.5|122347.5|122455|122355|122420|122320|26
1588594800000|2020-05-04 12:20:00|122443|122343|122440|122340|122443|122343|122436|122336|6
1588595100000|2020-05-04 12:25:00|122439|122339|122456.4|122356.4|122524|122356.4|122435|122323|23
1588595400000|2020-05-04 12:30:00|122449.8|122349.8|122535|122335|122535|122360|122449.8|122325.5|21
1588595700000|2020-05-04 12:35:00|122535.5|122335.5|122460|122360|122541.5|122370.5|122460|122275|20
1588596000000|2020-05-04 12:40:00|122465|122365|122560|122360|122568.5|122422|122460|122357.5|22
1588596300000|2020-05-04 12:45:00|122560.1|122360.1|122621.5|122421.5|122629.5|122450|122490|122340|25
1588596600000|2020-05-04 12:50:00|122620|122420|122580.1|122380.1|122620.1|122460|122516.4|122380.1|30
1588596900000|2020-05-04 12:55:00|122580|122380|122535|122435|122580|122445.1|122535|122380|6
1588597200000|2020-05-04 13:00:00|122537.6|122437.6|122615|122415|122619|122445|122537.6|122393.5|14
1588597500000|2020-05-04 13:05:00|122614|122414|122570|122470|122620|122470|122570|122410|6
1588597800000|2020-05-04 13:10:00|122564|122464|122620|122420|122632.3|122470|122564|122405|19
1588598100000|2020-05-04 13:15:00|122615|122415|122620|122420|122620|122420|122615|122415|2
1588598400000|2020-05-04 13:20:00|122625|122425|122625|122425|122625|122425|122625|122425|1
1588599000000|2020-05-04 13:30:00|122620|122420|122595|122495|122620|122500|122570|122420|11
1588599300000|2020-05-04 13:35:00|122600|122500|122615|122515|122665|122520|122595|122455|22
1588599600000|2020-05-04 13:40:00|122620|122520|122610|122510|122635|122535|122610|122510|9
1588599900000|2020-05-04 13:45:00|122650|122450|122605|122505|122670|122515|122605|122445|13
1588600200000|2020-05-04 13:50:00|122600|122500|122555|122455|122605|122500|122548.3|122385|14
1588600500000|2020-05-04 13:55:00|122548.3|122448.3|122560|122460|122635|122480|122535|122385|22
1588600800000|2020-05-04 14:00:00|122555|122455|122535|122335|122556.8|122455|122520|122335|19
1588601100000|2020-05-04 14:05:00|122540|122340|122535|122435|122565|122435|122515|122335|11
1588601400000|2020-05-04 14:10:00|122595|122395|122590|122390|122595|122395|122590|122390|2
1588601700000|2020-05-04 14:15:00|122585|122385|122575|122375|122590|122390|122575|122375|13
1588602000000|2020-05-04 14:20:00|122580|122380|122585|122385|122590|122430|122530|122380|4
1588602300000|2020-05-04 14:25:00|122590|122390|122585|122385|122590|122390|122585|122385|2
1588602600000|2020-05-04 14:30:00|122590|122390|122545|122445|122590|122445|122545|122390|2
1588602900000|2020-05-04 14:35:00|122550|122450|122535|122435|122555|122455|122535|122435|4
1588603200000|2020-05-04 14:40:00|122530|122430|122555|122455|122565|122465|122525|122425|11
1588603500000|2020-05-04 14:45:00|122550|122450|122550|122450|122550|122450|122550|122450|1
1588603800000|2020-05-04 14:50:00|122545|122445|122660|122460|122660|122499.3|122545|122445|17
1588604100000|2020-05-04 14:55:00|122655|122455|122645|122445|122655|122455|122645|122445|3
1588604400000|2020-05-04 15:00:00|122635|122435|122625|122425|122635|122435|122625|122425|3
1588604700000|2020-05-04 15:05:00|122560|122460|122550|122450|122565|122465|122540|122440|5
1588605000000|2020-05-04 15:10:00|122555|122455|122620|122420|122620|122455|122555|122409.3|4
1588605300000|2020-05-04 15:15:00|122615|122415|122615|122415|122615|122415|122615|122415|1
1588605600000|2020-05-04 15:20:00|122620|122420|122550|122450|122630|122480|122550|122400|10
1588605900000|2020-05-04 15:25:00|122610|122410|122595|122495|122630|122514.3|122590|122410|9
1588606200000|2020-05-04 15:30:00|122585.8|122485.8|122570|122470|122620|122488.3|122570|122405|11
1588606500000|2020-05-04 15:35:00|122565|122465|122555|122455|122565|122465|122555|122455|3
1588606800000|2020-05-04 15:40:00|122565|122465|122575|122475|122575|122475|122565|122465|3
1588607400000|2020-05-04 15:50:00|122570|122470|122565|122465|122570|122470|122565|122465|2
1588607700000|2020-05-04 15:55:00|122570|122470|122580|122480|122580|122480|122570|122470|2
1588608000000|2020-05-04 16:00:00|122590|122490|122570|122470|122590|122490|122570|122470|4
1588608300000|2020-05-04 16:05:00|122565|122465|122560|122460|122565|122465|122555|122455|3
1588609200000|2020-05-04 16:20:00|122565|122465|122540|122440|122615|122470|122540|122400|18
1588609500000|2020-05-04 16:25:00|122535|122435|122545|122445|122545|122445|122535|122435|2
1588609800000|2020-05-04 16:30:00|122580.5|122380.5|122580|122380|122580.5|122380.5|122580|122380|2
1588610100000|2020-05-04 16:35:00|122585|122385|122605|122405|122610|122410|122585|122385|5
1588610400000|2020-05-04 16:40:00|122570|122370|122585|122385|122585|122385|122565|122365|9
1588610700000|2020-05-04 16:45:00|122590|122390|122590|122390|122590|122390|122590|122390|1
1588611000000|2020-05-04 16:50:00|122595|122395|122600|122400|122600|122400|122595|122395|2
1588611300000|2020-05-04 16:55:00|122605|122405|122605|122405|122605|122405|122605|122405|1
1588611600000|2020-05-04 17:00:00|122615|122415|122565|122465|122615|122465|122565|122415|2
1588611900000|2020-05-04 17:05:00|122584.7|122384.7|122530|122430|122584.7|122430|122530|122370|7
1588612200000|2020-05-04 17:10:00|122535|122435|122550|122450|122560|122460|122535|122435|16
1588612500000|2020-05-04 17:15:00|122565|122465|122654|122454|122654|122470|122565|122449.5|8
1588612800000|2020-05-04 17:20:00|122654.5|122454.5|122645|122445|122680|122545|122614.6|122445|34
1588613100000|2020-05-04 17:25:00|122640|122440|122645|122445|122645|122445|122640|122440|2
1588614600000|2020-05-04 17:50:00|122640|122440|122635|122435|122640|122440|122635|122435|2
1588615500000|2020-05-04 18:05:00|122615|122415|122615|122415|122615|122415|122615|122415|1
1588615800000|2020-05-04 18:10:00|122605|122405|122605|122405|122605|122405|122605|122405|1
1588616100000|2020-05-04 18:15:00|122621.2|122421.2|122658.1|122458.1|122658.1|122458.1|122605|122405|11
1588616400000|2020-05-04 18:20:00|122656.5|122456.5|122610|122510|122660|122510|122605|122425|8
1588616700000|2020-05-04 18:25:00|122605|122505|122605|122505|122605|122505|122605|122505|1
1588617000000|2020-05-04 18:30:00|122610|122510|122610|122510|122610|122510|122610|122510|1
1588617300000|2020-05-04 18:35:00|122615|122515|122615|122515|122615|122515|122615|122515|1
1588617600000|2020-05-04 18:40:00|122610|122510|122610|122510|122610|122510|122610|122510|1
1588617900000|2020-05-04 18:45:00|122605|122505|122605|122505|122605|122505|122605|122505|1
1588618200000|2020-05-04 18:50:00|122600|122500|122620|122420|122642|122505|122600|122420|21
1588619400000|2020-05-04 19:10:00|122605|122405|122570.5|122370.5|122608|122408|122569|122369|25
1588619700000|2020-05-04 19:15:00|122568|122368|122570.5|122370.5|122587.5|122387.5|122568|122368|20
1588620000000|2020-05-04 19:20:00|122568.5|122368.5|122553.5|122353.5|122569.5|122369.5|122550.5|122350.5|48
1588620300000|2020-05-04 19:25:00|122553|122353|122566|122366|122568|122368|122549.5|122349.5|43
1588620600000|2020-05-04 19:30:00|122565.5|122365.5|122545|122345|122565.5|122365.5|122545|122345|18
1588620900000|2020-05-04 19:35:00|122550|122350|122550|122350|122550|122350|122550|122350|1
1588621200000|2020-05-04 19:40:00|122540|122340|122540|122340|122540|122340|122522|122322|6
1588621500000|2020-05-04 19:45:00|122550|122350|122550|122350|122550|122350|122550|122350|1
1588621800000|2020-05-04 19:50:00|122545|122345|122555|122355|122555|122355|122545|122345|2
1588622100000|2020-05-04 19:55:00|122550|122350|122550|122350|122550|122350|122550|122350|1
1588640400000|2020-05-05 01:00:00|122254.5|122054.5|122240.5|122040.5|122254.5|122054.5|122239.5|122039.5|22
1588640700000|2020-05-05 01:05:00|122241|122041|122189|121989|122241|122041|122181.5|121981.5|37
1588641000000|2020-05-05 01:10:00|122190|121990|122190|121990|122190|121990|122182.5|121982.5|82
1588641300000|2020-05-05 01:15:00|122190.5|121990.5|122113.5|121913.5|122200|122028.5|122107.2|121912|30
1588641600000|2020-05-05 01:20:00|122112|121912|122025|121925|122132|121932|122022.5|121908|46
1588641900000|2020-05-05 01:25:00|122027.5|121927.5|122008|121908|122028.5|121928.5|121975.5|121875.5|51
1588642200000|2020-05-05 01:30:00|122007.5|121907.5|121974|121874|122007.5|121907.5|121973.5|121873.5|28
1588642500000|2020-05-05 01:35:00|121974.5|121874.5|121979.5|121879.5|121980|121880|121964|121864|16
1588642800000|2020-05-05 01:40:00|121981|121881|122020|121920|122028.5|121928.5|121979|121879|29
1588643100000|2020-05-05 01:45:00|122019.5|121919.5|121970.5|121870.5|122019.5|121919.5|121970|121870|27
1588643400000|2020-05-05 01:50:00|121971|121871|121998|121798|122020|121874.5|121971|121798|23
1588643700000|2020-05-05 01:55:00|121999|121799|121999|121799|121999|121799|121998|121798|3
1588644300000|2020-05-05 02:05:00|121955.5|121855.5|122025|121825|122026|121855.5|121955.5|121818.5|7
1588644600000|2020-05-05 02:10:00|122025.5|121825.5|122023.5|121823.5|122026|121826|122013.5|121813.5|7
1588644900000|2020-05-05 02:15:00|122023|121823|121959.5|121859.5|122028.5|121862.5|121959.5|121820.5|11
1588645200000|2020-05-05 02:20:00|121961.5|121861.5|121946.5|121846.5|121964.5|121864.5|121946|121846|14
1588645500000|2020-05-05 02:25:00|121945.5|121845.5|122045|121845|122052.5|121914|121945.5|121844.5|53
1588645800000|2020-05-05 02:30:00|122045.5|121845.5|122047.5|121847.5|122047.5|121847.5|122045.5|121845.5|5
1588646100000|2020-05-05 02:35:00|121980|121880|121970|121870|121980|121880|121970|121870|5
1588646400000|2020-05-05 02:40:00|121946.5|121846.5|121960|121860|121980|121880|121946.5|121846.5|20
1588646700000|2020-05-05 02:45:00|121959.5|121859.5|121975|121875|121985.5|121885.5|121940|121840|40
1588647000000|2020-05-05 02:50:00|121984.1|121884.1|122055|121855|122062.5|121905.5|121984.1|121838|24
1588647300000|2020-05-05 02:55:00|122054.5|121854.5|122130|121930|122147|121947|122022.5|121854.5|43
1588647600000|2020-05-05 03:00:00|122131.5|121931.5|122132|121932|122132|121932|122131.5|121931.5|2
1588647900000|2020-05-05 03:05:00|122132.5|121932.5|122132.5|121932.5|122132.5|121932.5|122132.5|121932.5|1
1588648200000|2020-05-05 03:10:00|122133.5|121933.5|122104.5|121904.5|122133.5|121933.5|122102|121902|8
1588648500000|2020-05-05 03:15:00|122104|121904|122055|121955|122104|121955|122055|121904|2
1588648800000|2020-05-05 03:20:00|122028.5|121928.5|122055|121955|122060|121960|122028.5|121928.5|7
1588649100000|2020-05-05 03:25:00|122054|121954|122052|121952|122062.5|121962.5|122051|121951|11
1588649400000|2020-05-05 03:30:00|122051|121951|122033.5|121933.5|122051|121951|122033|121933|15
1588649700000|2020-05-05 03:35:00|122085|121885|122043.5|121943.5|122087.5|121943.5|122043.5|121885|6
1588650000000|2020-05-05 03:40:00|122050|121950|122052|121952|122052|121952|122050|121950|4
1588650300000|2020-05-05 03:45:00|122052.5|121952.5|122053.5|121953.5|122053.5|121953.5|122052.5|121952.5|3
1588650600000|2020-05-05 03:50:00|122054.3|121954.3|122053.5|121953.5|122054.3|121954.3|122053.5|121953.5|2
1588650900000|2020-05-05 03:55:00|122054.5|121954.5|122080|121980|122098.5|121998.5|122054.5|121954.5|14
1588651200000|2020-05-05 04:00:00|122079.5|121979.5|122058|121958|122079.5|121979.5|122058|121958|8
1588651500000|2020-05-05 04:05:00|122057.5|121957.5|122060|121960|122060|121960|122057.5|121957.5|12
1588651800000|2020-05-05 04:10:00|122062.5|121962.5|122150|121950|122155|122001.5|122062.5|121949.5|10
1588652100000|2020-05-05 04:15:00|122149|121949|122092.5|121992.5|122150.5|121995|122092.5|121947|11
1588652700000|2020-05-05 04:25:00|122095|121995|122115|122015|122129.5|122029.5|122095|121995|22
1588653000000|2020-05-05 04:30:00|122170.5|122070.5|122214.5|122014.5|122234.5|122081|122170.5|122013|72
1588653300000|2020-05-05 04:35:00|122214|122014|122215|122015|122217|122017|122214|122014|13
1588653900000|2020-05-05 04:45:00|122213.5|122013.5|122211.5|122011.5|122213.5|122013.5|122211.5|122011.5|7
1588654200000|2020-05-05 04:50:00|122210.5|122010.5|122200|122000|122210.5|122010.5|122200|122000|5
1588654500000|2020-05-05 04:55:00|122196.5|121996.5|122165.5|122065.5|122196.5|122077.5|122142.5|121980.5|27
1588654800000|2020-05-05 05:00:00|122165|122065|122086.5|121986.5|122216|122065.5|122086.5|121978|39
1588655100000|2020-05-05 05:05:00|122086|121986|122072|121972|122086.5|121986.5|122070|121970|11
1588655700000|2020-05-05 05:15:00|122073|121973|122071.5|121971.5|122074|121974|122071.5|121971.5|4
1588656300000|2020-05-05 05:25:00|122070|121970|122071|121971|122071|121971|122070|121970|2
1588656600000|2020-05-05 05:30:00|122064|121964|122040|121940|122064|121964|122032.5|121932.5|21
1588656900000|2020-05-05 05:35:00|122060.5|121960.5|122050|121950|122064.5|121964.5|122050|121950|5
1588657200000|2020-05-05 05:40:00|122040|121940|122040|121940|122040|121940|122040|121940|1
1588657500000|2020-05-05 05:45:00|122051.5|121951.5|122050.5|121950.5|122051.5|121951.5|122049.5|121949.5|4
1588657800000|2020-05-05 05:50:00|122052.5|121952.5|122050|121950|122104|121953.5|122050|121902|9
1588658100000|2020-05-05 05:55:00|122045|121945|122020|121920|122045|121945|122017.5|121917.5|8
1588658400000|2020-05-05 06:00:00|122033|121933|122050|121850|122050|121939.5|121988|121849.5|32
1588658700000|2020-05-05 06:05:00|122049.5|121849.5|122051|121851|122051|121851|122049.5|121849.5|9
1588659000000|2020-05-05 06:10:00|122051.5|121851.5|122051.5|121851.5|122051.5|121851.5|122051.5|121851.5|1
1588659600000|2020-05-05 06:20:00|122045.5|121845.5|121979.5|121879.5|122045.5|121882|121972.5|121845.5|5
1588659900000|2020-05-05 06:25:00|121980|121880|122062.3|121862.3|122065.3|121890.3|121965|121809.5|37
1588660200000|2020-05-05 06:30:00|122060.6|121860.6|122111.1|121911.1|122111.1|121929|122029|121860.5|40
1588660500000|2020-05-05 06:35:00|122114.1|121914.1|122116.6|121916.6|122116.6|121916.6|122114.1|121914.1|4
1588660800000|2020-05-05 06:40:00|122116.1|121916.1|122112.6|121912.6|122116.1|121916.1|122112.6|121912.6|4
1588661100000|2020-05-05 06:45:00|122115.1|121915.1|122114.8|121914.8|122118.6|121918.6|122113.6|121913.6|11
1588661400000|2020-05-05 06:50:00|122112.3|121912.3|122086.8|121986.8|122161.3|121986.8|122067.3|121909.8|10
1588661700000|2020-05-05 06:55:00|122162.8|121962.8|122124|121924|122162.8|122035|122084.3|121903.5|51
1588662000000|2020-05-05 07:00:00|122118.5|121918.5|122139.3|121939.3|122144.5|121944.5|122118.5|121918.5|46
1588662300000|2020-05-05 07:05:00|122157.8|121957.8|122175.5|121975.5|122220.1|122020.1|122157|121957|35
1588662600000|2020-05-05 07:10:00|122176|121976|122194|121994|122207.5|122007.5|122176|121976|38
1588662900000|2020-05-05 07:15:00|122194.5|121994.5|122197.5|121997.5|122197.5|121997.5|122179.5|121979.5|28
1588663200000|2020-05-05 07:20:00|122191.3|121991.3|122196|121996|122196.5|122060|122107.8|121971|66
1588663500000|2020-05-05 07:25:00|122196.5|121996.5|122198.5|121998.5|122209|122009|122196.5|121996.5|18
1588663800000|2020-05-05 07:30:00|122205|122005|122136|121936|122205|122040.8|122121.8|121927|98
1588664100000|2020-05-05 07:35:00|122135.5|121935.5|122120|121920|122136.5|121948.3|122031.3|121844.8|54
1588664400000|2020-05-05 07:40:00|122120.1|121920.1|122175|121975|122212.3|122012.3|122085|121920.1|20
1588664700000|2020-05-05 07:45:00|122175.3|121975.3|122157.5|122057.5|122190.3|122057.5|122148.3|121973.3|21
1588665000000|2020-05-05 07:50:00|122155|122055|122149|122049|122166.8|122066.8|122128.3|122028.3|39
1588665300000|2020-05-05 07:55:00|122151|122051|122196.5|121996.5|122197|122051|122151|121989|15
1588665600000|2020-05-05 08:00:00|122197|121997|122192.3|121992.3|122205|122005|122192.3|121992.3|11
1588665900000|2020-05-05 08:05:00|122136.8|122036.8|122151.5|121951.5|122166.5|122036.8|122124.8|121943|32
1588666200000|2020-05-05 08:10:00|122135.8|121935.8|122081.5|121881.5|122135.8|121958.5|122019.8|121842.3|58
1588666500000|2020-05-05 08:15:00|122080.5|121880.5|122110.4|121910.4|122135|121965.5|122054.5|121867.5|83
1588666800000|2020-05-05 08:20:00|122114.3|121914.3|122101.3|121901.3|122139|121939|122097.3|121897.3|45
1588667100000|2020-05-05 08:25:00|122102.3|121902.3|122102.3|121902.3|122102.3|121902.3|122101.3|121901.3|12
1588667400000|2020-05-05 08:30:00|122104.3|121904.3|122159|121959|122169.5|121969.5|122096.8|121896.8|73
1588667700000|2020-05-05 08:35:00|122161|121961|122275|122075|122277.3|122077.3|122144|121959|74
1588668000000|2020-05-05 08:40:00|122275.3|122075.3|122275|122075|122275.3|122075.3|122275|122075|12
1588668300000|2020-05-05 08:45:00|122275.3|122075.3|122349|122149|122349.3|122149.3|122275.3|122075.3|27
1588668600000|2020-05-05 08:50:00|122349.5|122149.5|122396|122196|122401|122223|122319|122149|84
1588668900000|2020-05-05 08:55:00|122394|122194|122400.5|122200.5|122406.5|122206.5|122385|122185|44
1588669200000|2020-05-05 09:00:00|122405|122205|122372.5|122272.5|122424|122290|122364.5|122201.8|62
1588669500000|2020-05-05 09:05:00|122371.5|122271.5|122415|122215|122417|122271.5|122365.3|122212|31
1588669800000|2020-05-05 09:10:00|122416|122216|122416|122216|122417.5|122217.5|122415|122215|17
1588670100000|2020-05-05 09:15:00|122415|122215|122403|122203|122416|122272|122336.8|122195.8|50
1588670400000|2020-05-05 09:20:00|122404.8|122204.8|122411.5|122211.5|122414|122269|122363.3|122204.8|20
1588670700000|2020-05-05 09:25:00|122413.5|122213.5|122412.5|122212.5|122413.5|122213.5|122410.5|122210.5|10
1588671000000|2020-05-05 09:30:00|122410.5|122210.5|122339|122239|122412.5|122240|122339|122191|20
1588671300000|2020-05-05 09:35:00|122336.3|122236.3|122319|122219|122336.3|122236.3|122316.8|122216.8|21
1588671600000|2020-05-05 09:40:00|122319.5|122219.5|122330.8|122130.8|122335.3|122220.3|122314.8|122124.5|45
1588671900000|2020-05-05 09:45:00|122299.8|122099.8|122235|122035|122299.8|122099.8|122235|122035|39
1588672200000|2020-05-05 09:50:00|122234.3|122034.3|122250.1|122050.1|122250.1|122050.1|122232.3|122032.3|21
1588672500000|2020-05-05 09:55:00|122254.3|122054.3|122278.8|122078.8|122295.1|122095.1|122251.8|122051.8|25
1588672800000|2020-05-05 10:00:00|122279.3|122079.3|122278.8|122078.8|122295.1|122095.1|122271.8|122071.8|39
1588673400000|2020-05-05 10:10:00|122280.8|122080.8|122247.3|122047.3|122280.8|122080.8|122238.8|122038.8|23
1588673700000|2020-05-05 10:15:00|122246.8|122046.8|122275.3|122075.3|122276.3|122076.3|122234.3|122034.3|34
1588674000000|2020-05-05 10:20:00|122274.8|122074.8|122248.8|122048.8|122279.8|122079.8|122248.8|122048.8|11
1588674300000|2020-05-05 10:25:00|122250.8|122050.8|122256.8|122056.8|122258.8|122058.8|122250.8|122050.8|9
1588674600000|2020-05-05 10:30:00|122254.3|122054.3|122249.3|122049.3|122258.3|122058.3|122249.3|122049.3|14
1588675500000|2020-05-05 10:45:00|122249.5|122049.5|122269.3|122069.3|122269.3|122069.3|122249.3|122049.3|9
1588675800000|2020-05-05 10:50:00|122268.3|122068.3|122249.3|122049.3|122322.5|122122.5|122249.3|122049.3|27
1588676100000|2020-05-05 10:55:00|122256.8|122056.8|122265|122065|122272.8|122072.8|122256.8|122056.8|21
1588676400000|2020-05-05 11:00:00|122265.1|122065.1|122239.3|122039.3|122265.1|122065.1|122239.3|122039.3|12
1588676700000|2020-05-05 11:05:00|122245.1|122045.1|122203|122003|122245.1|122055.8|122140|122002.3|23
1588677000000|2020-05-05 11:10:00|122213.8|122013.8|122205.5|122005.5|122213.8|122068|122157.5|122005.5|22
1588677300000|2020-05-05 11:15:00|122205|122005|122234.3|122034.3|122235.5|122035.5|122204|122004|23
1588677600000|2020-05-05 11:20:00|122237.5|122037.5|122243|122043|122243|122043|122237.5|122037.5|10
1588677900000|2020-05-05 11:25:00|122242.5|122042.5|122172.3|121972.3|122245.5|122058.6|122120.5|121971.3|26
1588678200000|2020-05-05 11:30:00|122171.8|121971.8|122167.7|122067.7|122206.2|122067.7|122077.5|121936|45
1588678500000|2020-05-05 11:35:00|122166|122066|122204.6|122004.6|122204.6|122066|122166|122003.3|3
1588678800000|2020-05-05 11:40:00|122140.8|122040.8|122129.6|121929.6|122204.6|122040.8|122121.6|121921.6|35
1588679100000|2020-05-05 11:45:00|122126.4|121926.4|122136.4|121936.4|122138|121938|122126.4|121926.4|5
1588679400000|2020-05-05 11:50:00|122131.4|121931.4|122183.9|121983.9|122183.9|121983.9|122131.4|121931.4|4
1588680000000|2020-05-05 12:00:00|122186.4|121986.4|122226.4|122026.4|122226.4|122026.4|122186.4|121986.4|8
1588680300000|2020-05-05 12:05:00|122225.1|122025.1|122210.1|122010.1|122237.5|122037.5|122199.8|121999.8|26
1588680600000|2020-05-05 12:10:00|122210.5|122010.5|122220.3|122020.3|122235|122093.4|122182.8|122010.5|15
1588680900000|2020-05-05 12:15:00|122219.8|122019.8|122176.3|122076.3|122223.7|122076.3|122176.3|122019.8|3
1588681500000|2020-05-05 12:25:00|122185.1|122085.1|122225|122025|122240.1|122085.1|122185.1|122025|10
1588681800000|2020-05-05 12:30:00|122229.8|122029.8|122229.8|122029.8|122229.8|122029.8|122229.8|122029.8|1
1588682100000|2020-05-05 12:35:00|122175|122075|122175|122075|122175|122075|122175|122075|1
1588682400000|2020-05-05 12:40:00|122179.8|122079.8|122199.8|121999.8|122199.8|122079.8|122140.1|121990.1|18
1588682700000|2020-05-05 12:45:00|122206|122006|122213.3|122013.3|122216.8|122016.8|122206|122006|7
1588683000000|2020-05-05 12:50:00|122218.3|122018.3|122229.8|122029.8|122230.8|122030.8|122218.3|122018.3|13
1588683300000|2020-05-05 12:55:00|122172.8|122072.8|122230|122030|122230|122075|122160|122010|15
1588683600000|2020-05-05 13:00:00|122180|122080|122220|122020|122220|122080|122180|122010|4
1588683900000|2020-05-05 13:05:00|122215|122015|122069|121869|122215|122060|122027.8|121859|47
1588684200000|2020-05-05 13:10:00|122065|121865|122043|121843|122065|121920|122013|121843|15
1588684500000|2020-05-05 13:15:00|122042.5|121842.5|122043.5|121843.5|122043.5|121843.5|122022|121822|29
1588684800000|2020-05-05 13:20:00|122042.5|121842.5|122060|121860|122060|121860|122042.5|121842.5|5
1588685100000|2020-05-05 13:25:00|122055|121855|122045|121945|122120|121945|122040|121855|12
1588685400000|2020-05-05 13:30:00|122024.3|121924.3|121955|121855|122064|121925|121950|121798|24
1588685700000|2020-05-05 13:35:00|121963|121863|121930|121830|121978|121878|121920|121820|33
1588686000000|2020-05-05 13:40:00|121935|121835|121955|121755|122000|121855|121862|121755|53
1588686300000|2020-05-05 13:45:00|121960|121760|121940|121740|121960|121815|121902.8|121739.3|24
1588686600000|2020-05-05 13:50:00|121919.5|121719.5|121955|121755|121965|121815|121915|121719.5|12
1588686900000|2020-05-05 13:55:00|121960|121760|121960|121760|121960|121760|121960|121760|1
1588687200000|2020-05-05 14:00:00|121967.3|121767.3|121970|121870|122033.8|121870|121925|121766.3|25
1588687500000|2020-05-05 14:05:00|121975|121875|122045|121845|122048|121875|121975|121835.8|11
1588687800000|2020-05-05 14:10:00|122040|121840|122108.5|121908.5|122117.5|121929.5|122000|121835|31
1588688100000|2020-05-05 14:15:00|122109|121909|122005.3|121805.3|122110|121925|122005.3|121805.3|32
1588688400000|2020-05-05 14:20:00|122015.3|121815.3|122015|121915|122070|121920|122007.3|121807.3|14
1588688700000|2020-05-05 14:25:00|122036|121836|122015|121915|122060|121915|122010|121833|14
1588689000000|2020-05-05 14:30:00|122020|121920|122010|121910|122045|121945|122010|121910|11
1588689300000|2020-05-05 14:35:00|122005|121905|122015|121915|122030|121930|122000|121900|12
1588690200000|2020-05-05 14:50:00|122013|121913|122015|121915|122015|121915|122013|121913|2
1588690500000|2020-05-05 14:55:00|122025|121925|122035|121935|122057.8|121957.8|122025|121925|15
1588690800000|2020-05-05 15:00:00|122030|121930|122025|121925|122070|121935|122010|121850|16
1588691100000|2020-05-05 15:05:00|122020|121920|122020|121920|122020|121920|122020|121920|1
1588691400000|2020-05-05 15:10:00|122000|121900|122015|121915|122025|121925|122000|121900|6
1588691700000|2020-05-05 15:15:00|122010|121910|122025|121925|122025|121925|122010|121910|2
1588692000000|2020-05-05 15:20:00|122020|121920|122020|121920|122020|121920|122020|121920|1
1588692300000|2020-05-05 15:25:00|122010|121910|122010|121910|122020|121920|122000|121900|14
1588692600000|2020-05-05 15:30:00|122005|121905|122015|121915|122020|121920|121995|121895|16
1588692900000|2020-05-05 15:35:00|122020|121920|122030|121930|122035|121935|122015|121915|6
1588693200000|2020-05-05 15:40:00|122025|121925|122020|121920|122035|121935|122015|121915|6
1588693500000|2020-05-05 15:45:00|122030|121930|122025|121925|122030|121930|122025|121925|4
1588694100000|2020-05-05 15:55:00|122030|121930|122025|121925|122030|121930|122020|121920|4
1588694400000|2020-05-05 16:00:00|122030|121930|122070|121970|122081|121981|122025|121925|16
1588694700000|2020-05-05 16:05:00|122065|121965|122040|121940|122065|121965|122040|121940|3
1588695300000|2020-05-05 16:15:00|122035|121935|122030|121930|122035|121935|122030|121930|2
1588695600000|2020-05-05 16:20:00|122020|121920|122000|121800|122070|121920|121985.3|121791.8|38
1588695900000|2020-05-05 16:25:00|122005|121805|121945|121845|122043.5|121895|121945|121800|14
1588696200000|2020-05-05 16:30:00|121940|121840|121935|121835|121970.2|121845|121903.5|121750|21
1588696500000|2020-05-05 16:35:00|121998.9|121798.9|122040|121840|122050|121875|121965|121798.9|15
1588696800000|2020-05-05 16:40:00|122050|121850|122055|121855|122055|121855|122050|121850|2
1588697400000|2020-05-05 16:50:00|122045|121845|122050|121850|122055|121889.6|121975|121820|14
1588697700000|2020-05-05 16:55:00|122035|121835|121985|121885|122035|121885|121985|121835|2
1588698000000|2020-05-05 17:00:00|121980|121880|121980|121880|121980|121880|121980|121880|1
1588698300000|2020-05-05 17:05:00|122052.9|121852.9|122050|121850|122055|121855|122050|121850|3
1588698600000|2020-05-05 17:10:00|122091.4|121891.4|122095.1|121895.1|122119|121925|122025|121876|34
1588698900000|2020-05-05 17:15:00|122075|121875|122025|121925|122075|121925|122025|121875|2
1588699200000|2020-05-05 17:20:00|122100|121900|122030|121930|122105|121930|122030|121880|8
1588699500000|2020-05-05 17:25:00|122100|121900|122030|121930|122100|121930|122030|121888|6
1588699800000|2020-05-05 17:30:00|122028|121928|122045|121845|122045|121928|122025|121845|5
1588700400000|2020-05-05 17:40:00|122050|121850|122050|121850|122050|121850|122050|121850|1
1588700700000|2020-05-05 17:45:00|122060|121860|122060|121860|122060|121860|122060|121860|1
1588701300000|2020-05-05 17:55:00|122055|121855|122005|121905|122055|121905|122005|121855|2
1588702200000|2020-05-05 18:10:00|122025|121925|122010|121910|122025|121925|122010|121910|3
1588702800000|2020-05-05 18:20:00|122024.6|121824.6|122015|121815|122024.6|121824.6|122012|121812|6
1588703400000|2020-05-05 18:30:00|122020|121820|122025|121825|122025|121825|122020|121820|3
1588704000000|2020-05-05 18:40:00|122030|121830|122001|121801|122030|121830|122001|121801|7
1588704300000|2020-05-05 18:45:00|122000.5|121800.5|122003.3|121803.3|122004.8|121804.8|122000|121800|10
1588705200000|2020-05-05 19:00:00|122005|121805|122005|121805|122005|121805|122005|121805|1
1588705500000|2020-05-05 19:05:00|122001.3|121801.3|121970|121770|122001.3|121801.3|121970|121770|4
1588706100000|2020-05-05 19:15:00|121975|121775|122035|121835|122035|121850|121947|121775|9
1588706400000|2020-05-05 19:20:00|122045|121845|122050|121850|122088.8|121888.8|122045|121845|9
1588706700000|2020-05-05 19:25:00|122045|121845|122065|121865|122095|121895|122045|121845|24
1588707000000|2020-05-05 19:30:00|122067|121867|122120|121920|122120|121958.6|122038|121867|16
1588707300000|2020-05-05 19:35:00|122125|121925|122180|121980|122202.5|122002.5|122075|121925|14
1588707600000|2020-05-05 19:40:00|122203.1|122003.1|122225|122025|122230|122090|122155|122003.1|12
1588707900000|2020-05-05 19:45:00|122201.5|122001.5|122225|122025|122225|122025|122201.5|122001.5|8
1588708200000|2020-05-05 19:50:00|122210|122010|122200|122000|122210|122010|122190|121990|6
1588708500000|2020-05-05 19:55:00|122202|122002|122200|122100|122235|122100|122190|122000|25
1588726800000|2020-05-06 01:00:00|122542.5|122442.5|122564.5|122464.5|122571|122471|122534.5|122434.5|102
1588727100000|2020-05-06 01:05:00|122563|122463|122529.7|122429.7|122580|122480|122510|122410|171
1588727400000|2020-05-06 01:10:00|122525|122425|122531|122431|122558.4|122458.4|122505|122405|112
1588727700000|2020-05-06 01:15:00|122535|122435|122514.5|122414.5|122535|122435|122441|122341|180
1588728000000|2020-05-06 01:20:00|122515|122415|122440|122340|122529|122429|122426.3|122326.3|198
1588728300000|2020-05-06 01:25:00|122440.1|122340.1|122440|122340|122459|122359|122418.5|122318.5|92
1588728600000|2020-05-06 01:30:00|122426|122326|122295|122195|122426|122326|122257|122157|293
1588728900000|2020-05-06 01:35:00|122290|122190|122192|122092|122329.8|122229.8|122190.7|122090.7|222
1588729200000|2020-05-06 01:40:00|122191.5|122091.5|122279|122179|122306|122206|122136|122036|328
1588729500000|2020-05-06 01:45:00|122278|122178|122297|122197|122311|122211|122257|122157|204
1588729800000|2020-05-06 01:50:00|122302|122202|122195.5|122095.5|122315|122215|122180|122080|175
1588730100000|2020-05-06 01:55:00|122193|122093|122200.3|122100.3|122215|122115|122136.5|122036.5|217
1588730400000|2020-05-06 02:00:00|122200|122100|122213.5|122113.5|122260.1|122160.1|122175.5|122075.5|133
1588730700000|2020-05-06 02:05:00|122215|122115|122240|122140|122275|122175|122215|122115|154
1588731000000|2020-05-06 02:10:00|122234|122134|122265|122165|122315|122215|122234|122134|107
1588731300000|2020-05-06 02:15:00|122270|122170|122272.5|122172.5|122295|122195|122240|122140|91
1588731600000|2020-05-06 02:20:00|122270|122170|122284|122184|122305|122205|122255|122155|88
1588731900000|2020-05-06 02:25:00|122282.5|122182.5|122282.5|122182.5|122290|122190|122255|122155|86
1588732200000|2020-05-06 02:30:00|122283.5|122183.5|122315|122215|122330|122230|122280|122180|102
1588732500000|2020-05-06 02:35:00|122316.5|122216.5|122326|122226|122338.4|122238.4|122316.5|122216.5|77
1588732800000|2020-05-06 02:40:00|122325|122225|122279|122179|122335|122235|122279|122179|109
1588733100000|2020-05-06 02:45:00|122279.5|122179.5|122300|122200|122301|122201|122279.5|122179.5|41
1588733400000|2020-05-06 02:50:00|122286.5|122186.5|122267|122167|122300|122200|122267|122167|86
1588733700000|2020-05-06 02:55:00|122271|122171|122234|122134|122271|122171|122215|122115|59
1588734000000|2020-05-06 03:00:00|122223|122123|122205|122105|122225|122125|122185.5|122085.5|110
1588734300000|2020-05-06 03:05:00|122210|122110|122223.1|122123.1|122225|122125|122208|122108|38
1588734600000|2020-05-06 03:10:00|122225.1|122125.1|122192.5|122092.5|122240.5|122140.5|122189|122089|97
1588734900000|2020-05-06 03:15:00|122190.5|122090.5|122172.5|122072.5|122196|122096|122155|122055|100
1588735200000|2020-05-06 03:20:00|122174|122074|122210.5|122110.5|122213.5|122113.5|122174|122074|67
1588735500000|2020-05-06 03:25:00|122211|122111|122221.5|122121.5|122243|122143|122210.5|122110.5|63
1588735800000|2020-05-06 03:30:00|122224.5|122124.5|122254.5|122154.5|122284|122184|122224.5|122124.5|101
1588736100000|2020-05-06 03:35:00|122260|122160|122284|122184|122291|122191|122260|122160|47
1588736400000|2020-05-06 03:40:00|122289.6|122189.6|122310|122210|122318|122218|122282|122182|67
1588736700000|2020-05-06 03:45:00|122307.5|122207.5|122347.5|122247.5|122347.5|122247.5|122303|122203|82
1588737000000|2020-05-06 03:50:00|122346|122246|122342|122242|122355.5|122255.5|122341.5|122241.5|39
1588737300000|2020-05-06 03:55:00|122346|122246|122388.5|122288.5|122392|122292|122342|122242|82
1588737600000|2020-05-06 04:00:00|122387|122287|122386|122286|122416.5|122316.5|122375.5|122275.5|86
1588737900000|2020-05-06 04:05:00|122384.5|122284.5|122461.5|122361.5|122477|122377|122379.5|122279.5|151
1588738200000|2020-05-06 04:10:00|122464|122364|122446|122346|122490.5|122390.5|122437.5|122337.5|94
1588738500000|2020-05-06 04:15:00|122450|122350|122406|122306|122451.2|122351.2|122395|122295|66
1588738800000|2020-05-06 04:20:00|122405|122305|122370|122270|122406|122306|122345.5|122245.5|86
1588739100000|2020-05-06 04:25:00|122375|122275|122385|122285|122391|122291|122355|122255|52
1588739400000|2020-05-06 04:30:00|122385.5|122285.5|122431|122331|122436|122336|122385.5|122285.5|77
1588739700000|2020-05-06 04:35:00|122432.5|122332.5|122439.5|122339.5|122454.5|122354.5|122431.5|122331.5|112
1588740000000|2020-05-06 04:40:00|122439|122339|122405|122305|122439|122339|122400|122300|50
1588740300000|2020-05-06 04:45:00|122402|122302|122385|122285|122415|122315|122375|122275|58
1588740600000|2020-05-06 04:50:00|122384.5|122284.5|122330|122230|122390|122290|122330|122230|46
1588740900000|2020-05-06 04:55:00|122340|122240|122360|122260|122365|122265|122340|122240|63
1588741200000|2020-05-06 05:00:00|122358.5|122258.5|122340|122240|122365|122265|122312.5|122212.5|101
1588741500000|2020-05-06 05:05:00|122335|122235|122307.5|122207.5|122340|122240|122305|122205|52
1588741800000|2020-05-06 05:10:00|122310|122210|122343.1|122243.1|122349|122249|122305|122205|110
1588742100000|2020-05-06 05:15:00|122343.6|122243.6|122327|122227|122347.5|122247.5|122280|122180|115
1588742400000|2020-05-06 05:20:00|122320|122220|122305|122205|122323|122223|122260|122160|154
1588742700000|2020-05-06 05:25:00|122310|122210|122308|122208|122320|122220|122302|122202|99
1588743000000|2020-05-06 05:30:00|122308.5|122208.5|122273.5|122173.5|122319.5|122219.5|122272.5|122172.5|103
1588743300000|2020-05-06 05:35:00|122275|122175|122290|122190|122293.5|122193.5|122262|122162|98
1588743600000|2020-05-06 05:40:00|122289|122189|122302|122202|122318.5|122218.5|122289|122189|96
1588743900000|2020-05-06 05:45:00|122292|122192|122254|122154|122292|122192|122231|122131|192
1588744200000|2020-05-06 05:50:00|122255|122155|122244|122144|122289.5|122189.5|122242.5|122142.5|115
1588744500000|2020-05-06 05:55:00|122245.5|122145.5|122262.5|122162.5|122298|122198|122245.5|122145.5|107
1588744800000|2020-05-06 06:00:00|122253|122153|122293|122193|122305|122205|122223.5|122123.5|189
1588745100000|2020-05-06 06:05:00|122285|122185|122320|122220|122329|122229|122280|122180|185
1588745400000|2020-05-06 06:10:00|122319|122219|122268|122168|122331.5|122231.5|122268|122168|177
1588745700000|2020-05-06 06:15:00|122267|122167|122269.5|122169.5|122275|122175|122232.5|122132.5|212
1588746000000|2020-05-06 06:20:00|122260.5|122160.5|122227|122127|122289.5|122189.5|122223.5|122123.5|234
1588746300000|2020-05-06 06:25:00|122225.5|122125.5|122219.3|122119.3|122235.3|122135.3|122206.3|122106.3|198
1588746600000|2020-05-06 06:30:00|122222.3|122122.3|122171|122071|122225|122125|122158.5|122058.5|172
1588746900000|2020-05-06 06:35:00|122157.5|122057.5|122182.6|122082.6|122294.5|122146|122153.4|122053.4|77
1588747200000|2020-05-06 06:40:00|122199.6|122099.6|122250.1|122150.1|122250.1|122150.1|122199.6|122099.6|21
1588747500000|2020-05-06 06:45:00|122250|122150|122235.5|122135.5|122259.5|122159.5|122234|122134|32
1588747800000|2020-05-06 06:50:00|122238.5|122138.5|122225|122125|122245.5|122145.5|122220.1|122120.1|22
1588748100000|2020-05-06 06:55:00|122224|122124|122256.5|122156.5|122263|122163|122224|122124|44
1588748400000|2020-05-06 07:00:00|122275|122175|122250.5|122150.5|122275|122175|122247.8|122147.8|58
1588748700000|2020-05-06 07:05:00|122249.5|122149.5|122230|122130|122249.5|122149.5|122229.5|122129.5|9
1588749000000|2020-05-06 07:10:00|122229.5|122129.5|122157|122057|122229.5|122129.5|122141.5|122041.5|139
1588749300000|2020-05-06 07:15:00|122160.5|122060.5|122146.1|122046.1|122167|122067|122138.5|122038.5|82
1588749600000|2020-05-06 07:20:00|122147.1|122047.1|122172.5|122072.5|122177.5|122077.5|122143|122043|39
1588749900000|2020-05-06 07:25:00|122174|122074|122176|122076|122176|122076|122174|122074|13
1588750200000|2020-05-06 07:30:00|122176.8|122076.8|122265.8|122165.8|122268.8|122168.8|122176.8|122076.8|37
1588750500000|2020-05-06 07:35:00|122264.5|122164.5|122330.3|122230.3|122337.3|122237.3|122261.3|122161.3|60
1588750800000|2020-05-06 07:40:00|122329.3|122229.3|122321.3|122221.3|122329.3|122229.3|122316.8|122216.8|19
1588751100000|2020-05-06 07:45:00|122331.3|122231.3|122278.8|122178.8|122331.3|122231.3|122275.8|122175.8|68
1588751400000|2020-05-06 07:50:00|122281.3|122181.3|122301.3|122201.3|122311.3|122211.3|122253.5|122153.5|62
1588751700000|2020-05-06 07:55:00|122301.8|122201.8|122348.5|122248.5|122350|122250|122299.3|122199.3|61
1588752000000|2020-05-06 08:00:00|122351.5|122251.5|122357.6|122257.6|122376|122276|122339.6|122239.6|101
1588752300000|2020-05-06 08:05:00|122355.1|122255.1|122356|122256|122397|122266.1|122346|122196|46
1588752600000|2020-05-06 08:10:00|122357|122257|122366|122266|122371|122271|122355.1|122255.1|55
1588752900000|2020-05-06 08:15:00|122366.5|122266.5|122351|122251|122370|122270|122345.5|122245.5|31
1588753200000|2020-05-06 08:20:00|122351.5|122251.5|122426.5|122326.5|122428.6|122328.6|122351.5|122251.5|43
1588753500000|2020-05-06 08:25:00|122426|122326|122429|122329|122437|122337|122426|122326|45
1588753800000|2020-05-06 08:30:00|122433.6|122333.6|122433.6|122333.6|122437.1|122337.1|122429|122329|27
1588754100000|2020-05-06 08:35:00|122435.1|122335.1|122418.7|122318.7|122437|122337|122418.5|122318.5|38
1588754400000|2020-05-06 08:40:00|122416.2|122316.2|122400.6|122300.6|122453.6|122323.5|122395.1|122248.5|37
1588754700000|2020-05-06 08:45:00|122401|122301|122374.8|122274.8|122401|122301|122363.6|122263.6|35
1588755000000|2020-05-06 08:50:00|122373.5|122273.5|122391.6|122291.6|122391.6|122291.6|122373|122273|55
1588755300000|2020-05-06 08:55:00|122391.5|122291.5|122389.6|122289.6|122403.6|122303.6|122389.6|122289.6|29
1588755600000|2020-05-06 09:00:00|122392.6|122292.6|122416|122316|122416|122316|122391.5|122291.5|64
1588755900000|2020-05-06 09:05:00|122415|122315|122410.6|122310.6|122415.6|122315.6|122410.6|122310.6|15
1588756200000|2020-05-06 09:10:00|122407.6|122307.6|122411.1|122311.1|122412.5|122312.5|122403.6|122303.6|18
1588756500000|2020-05-06 09:15:00|122414.6|122314.6|122429.1|122329.1|122441.1|122341.1|122411.1|122311.1|50
1588756800000|2020-05-06 09:20:00|122431.6|122331.6|122439|122339|122458.5|122358.5|122418.6|122318.6|52
1588757100000|2020-05-06 09:25:00|122440|122340|122442.6|122342.6|122449.1|122349.1|122437.6|122337.6|49
1588757400000|2020-05-06 09:30:00|122440.1|122340.1|122509.5|122409.5|122512.6|122412.6|122439.5|122339.5|41
1588757700000|2020-05-06 09:35:00|122509|122409|122483.6|122383.6|122545.6|122415.1|122474.1|122338.6|70
1588758000000|2020-05-06 09:40:00|122489.1|122389.1|122513.6|122413.6|122513.6|122413.6|122489.1|122389.1|30
1588758300000|2020-05-06 09:45:00|122521.1|122421.1|122483.5|122383.5|122525|122425|122482.5|122382.5|21
1588758600000|2020-05-06 09:50:00|122482.5|122382.5|122485.1|122385.1|122485.1|122385.1|122473.6|122373.6|24
1588758900000|2020-05-06 09:55:00|122483.6|122383.6|122559.1|122359.1|122559.1|122403.6|122483.6|122358.6|14
1588759200000|2020-05-06 10:00:00|122558.2|122358.2|122533.6|122433.6|122559.1|122433.6|122523.6|122358.2|5
1588759500000|2020-05-06 10:05:00|122532.5|122432.5|122565.1|122465.1|122608.6|122465.1|122515.1|122363.6|45
1588759800000|2020-05-06 10:10:00|122560|122460|122541.6|122441.6|122560.1|122460.1|122517.4|122417.4|27
1588760100000|2020-05-06 10:15:00|122542.6|122442.6|122549.1|122449.1|122549.1|122449.1|122542.6|122442.6|4
1588760400000|2020-05-06 10:20:00|122548.1|122448.1|122540.1|122440.1|122548.1|122448.1|122539.1|122439.1|11
1588760700000|2020-05-06 10:25:00|122544.1|122444.1|122571.5|122371.5|122589.6|122444.1|122544.1|122371|32
1588761000000|2020-05-06 10:30:00|122571|122371|122573.3|122373.3|122573.3|122373.3|122558.6|122358.6|10
1588761300000|2020-05-06 10:35:00|122563.6|122363.6|122572.5|122372.5|122573.5|122373.5|122563.5|122363.5|8
1588761600000|2020-05-06 10:40:00|122572|122372|122563.6|122363.6|122585.8|122431|122504.3|122350.6|38
1588761900000|2020-05-06 10:45:00|122568.6|122368.6|122569.1|122369.1|122569.1|122369.1|122563.6|122363.6|8
1588762200000|2020-05-06 10:50:00|122568.6|122368.6|122563.6|122363.6|122568.6|122368.6|122563.6|122363.6|2
1588762500000|2020-05-06 10:55:00|122558.6|122358.6|122538.6|122338.6|122560|122390|122483.1|122338.6|12
1588762800000|2020-05-06 11:00:00|122543.6|122343.6|122545.1|122345.1|122545.1|122390|122460|122315|20
1588763400000|2020-05-06 11:10:00|122530|122330|122530|122330|122530|122330|122530|122330|1
1588763700000|2020-05-06 11:15:00|122520.5|122320.5|122531.1|122331.1|122531.1|122331.1|122520.5|122320.5|6
1588764000000|2020-05-06 11:20:00|122531.6|122331.6|122531.6|122331.6|122531.6|122331.6|122531.6|122331.6|1
1588764600000|2020-05-06 11:30:00|122476.6|122376.6|122491.6|122291.6|122513.6|122376.6|122440.1|122291.6|15
1588764900000|2020-05-06 11:35:00|122490.6|122290.6|122440|122340|122491.6|122340|122440|122290|8
1588765200000|2020-05-06 11:40:00|122438.5|122338.5|122485|122285|122554|122354|122436.5|122285|30
1588765500000|2020-05-06 11:45:00|122460|122360|122485|122285|122485|122365|122435|122285|6
1588765800000|2020-05-06 11:50:00|122490|122290|122490|122290|122495.1|122295.1|122482|122282|9
1588766400000|2020-05-06 12:00:00|122492.5|122292.5|122479.3|122379.3|122532|122379.3|122472.5|122292.5|15
1588766700000|2020-05-06 12:05:00|122573.7|122373.7|122520.5|122320.5|122573.7|122373.7|122520.5|122320.5|4
1588767000000|2020-05-06 12:10:00|122505|122405|122525|122325|122555|122405|122505|122310|16
1588767300000|2020-05-06 12:15:00|122530|122330|122550.1|122350.1|122573.5|122373.5|122516.8|122316.8|25
1588767600000|2020-05-06 12:20:00|122551.6|122351.6|122608|122408|122626.8|122455|122527.6|122351.6|52
1588767900000|2020-05-06 12:25:00|122613|122413|122596.7|122496.7|122666.7|122501.7|122578.5|122413|25
1588768200000|2020-05-06 12:30:00|122626.7|122526.7|122736.7|122536.7|122736.7|122566.7|122600.5|122500.5|14
1588768500000|2020-05-06 12:35:00|122736.8|122536.8|122738.5|122538.5|122739|122539|122731|122531|9
1588768800000|2020-05-06 12:40:00|122741|122541|122741|122541|122741|122541|122741|122541|1
1588769100000|2020-05-06 12:45:00|122740|122540|122765.5|122565.5|122788|122636|122726.8|122534.3|38
1588769400000|2020-05-06 12:50:00|122761.7|122561.7|122689.8|122589.8|122761.7|122609|122689.8|122554|31
1588769700000|2020-05-06 12:55:00|122684.2|122584.2|122740.8|122540.8|122753.8|122584.2|122674.8|122540.8|16
1588770000000|2020-05-06 13:00:00|122738.3|122538.3|122646.5|122546.5|122738.3|122575|122646.5|122487|22
1588770300000|2020-05-06 13:05:00|122639|122539|122650|122550|122650|122550|122635|122535|6
1588770600000|2020-05-06 13:10:00|122645|122545|122660|122560|122716.4|122575|122645|122516.4|10
1588770900000|2020-05-06 13:15:00|122665|122565|122730|122530|122746.5|122572.5|122660|122530|14
1588771200000|2020-05-06 13:20:00|122723|122523|122731|122531|122733.5|122590|122667.5|122522|9
1588771500000|2020-05-06 13:25:00|122730.5|122530.5|122730|122630|122780|122630|122730|122530|11
1588771800000|2020-05-06 13:30:00|122725|122625|122650|122550|122751.7|122625|122640|122490|32
1588772100000|2020-05-06 13:35:00|122655|122555|122665|122565|122665|122565|122655|122555|7
1588772400000|2020-05-06 13:40:00|122655|122555|122690|122490|122703.8|122565|122615|122480|25
1588772700000|2020-05-06 13:45:00|122685|122485|122675|122475|122692|122492|122661.8|122461.8|44
1588773000000|2020-05-06 13:50:00|122670|122470|122715.1|122515.1|122730|122530|122670|122470|92
1588773300000|2020-05-06 13:55:00|122725.1|122525.1|122780|122580|122813.5|122613.5|122725.1|122525.1|41
1588773600000|2020-05-06 14:00:00|122780.1|122580.1|122792.5|122592.5|122792.5|122592.5|122780.1|122580.1|4
1588773900000|2020-05-06 14:05:00|122785|122585|122835.1|122635.1|122835.1|122635.1|122780|122580|20
1588774200000|2020-05-06 14:10:00|122840.1|122640.1|122850.1|122650.1|122880|122680|122840.1|122640.1|8
1588774500000|2020-05-06 14:15:00|122855.3|122655.3|122845.1|122645.1|122855.3|122655.3|122828|122628|35
1588774800000|2020-05-06 14:20:00|122840.1|122640.1|122840.1|122640.1|122840.1|122640.1|122840.1|122640.1|1
1588775100000|2020-05-06 14:25:00|122838.3|122638.3|122809.5|122609.5|122840.1|122640.1|122809.5|122609.5|28
1588775400000|2020-05-06 14:30:00|122837.3|122637.3|122870|122670|122870|122670|122810.4|122610.4|32
1588775700000|2020-05-06 14:35:00|122880|122680|122900.1|122700.1|122925|122725|122880|122680|52
1588776000000|2020-05-06 14:40:00|122902.3|122702.3|122891|122691|122963.5|122763.5|122890.5|122690.5|71
1588776300000|2020-05-06 14:45:00|122891.5|122691.5|122855.1|122655.1|122893.5|122693.5|122799|122599|69
1588776600000|2020-05-06 14:50:00|122854.3|122654.3|122795.5|122595.5|122855.1|122655.1|122778.5|122578.5|17
1588776900000|2020-05-06 14:55:00|122815|122615|122830.1|122630.1|122860|122660|122805|122605|24
1588777200000|2020-05-06 15:00:00|122817.5|122617.5|122815|122615|122850.1|122650.1|122805.5|122605.5|22
1588777500000|2020-05-06 15:05:00|122816.8|122616.8|122825.1|122625.1|122846|122667.8|122767.8|122605|38
1588777800000|2020-05-06 15:10:00|122820.1|122620.1|122825.1|122625.1|122850.1|122650.1|122820.1|122620.1|15
1588778100000|2020-05-06 15:15:00|122830.1|122630.1|122835|122635|122835|122635|122830.1|122630.1|6
1588778400000|2020-05-06 15:20:00|122795.8|122695.8|122875|122675|122875|122695.8|122795.8|122645.1|15
1588778700000|2020-05-06 15:25:00|122870|122670|122875|122675|122875|122675|122860.1|122660.1|7
1588779000000|2020-05-06 15:30:00|122870|122670|122887.5|122687.5|122888.3|122688.3|122860.1|122660.1|14
1588779300000|2020-05-06 15:35:00|122888.4|122688.4|122865|122665|122889|122689|122865|122665|10
1588779600000|2020-05-06 15:40:00|122890.1|122690.1|122930.1|122730.1|122930.1|122730.1|122886.8|122686.8|13
1588779900000|2020-05-06 15:45:00|122929.3|122729.3|122925|122725|122930.1|122730.1|122925|122725|5
1588780200000|2020-05-06 15:50:00|122927.3|122727.3|122940|122740|122952.3|122752.3|122927.3|122727.3|9
1588780500000|2020-05-06 15:55:00|122938.3|122738.3|122920.1|122720.1|122938.3|122738.3|122920.1|122720.1|13
1588780800000|2020-05-06 16:00:00|122923.8|122723.8|122920.1|122720.1|122926.3|122726.3|122920.1|122720.1|4
1588781100000|2020-05-06 16:05:00|122914.8|122714.8|122920.1|122720.1|122920.1|122753.3|122853.3|122670.8|13
1588781700000|2020-05-06 16:15:00|122870.1|122670.1|122855.1|122655.1|122870.1|122670.1|122855.1|122655.1|5
1588782000000|2020-05-06 16:20:00|122860.1|122660.1|122870.1|122670.1|122870.1|122670.1|122860|122660|5
1588782300000|2020-05-06 16:25:00|122864.8|122664.8|122870.1|122670.1|122870.1|122670.1|122864.8|122664.8|4
1588782600000|2020-05-06 16:30:00|122870|122670|122820|122620|122870|122701.2|122801.2|122620|9
1588782900000|2020-05-06 16:35:00|122825|122625|122820|122620|122825|122625|122820|122620|3
1588783200000|2020-05-06 16:40:00|122850.1|122650.1|122850.1|122650.1|122850.1|122650.1|122850.1|122650.1|1
1588783500000|2020-05-06 16:45:00|122830.1|122630.1|122815|122615|122830.1|122630.1|122815|122615|4
1588783800000|2020-05-06 16:50:00|122820|122620|122785|122585|122820|122620|122775.1|122575.1|37
1588784100000|2020-05-06 16:55:00|122791.9|122591.9|122795.1|122595.1|122795.1|122595.1|122791.9|122591.9|2
1588784400000|2020-05-06 17:00:00|122800.1|122600.1|122827.5|122627.5|122832.5|122632.5|122800|122600|16
1588784700000|2020-05-06 17:05:00|122827|122627|122825|122625|122827|122627|122825|122625|5
1588785000000|2020-05-06 17:10:00|122827.3|122627.3|122822.8|122622.8|122827.3|122627.3|122822.8|122622.8|2
1588785300000|2020-05-06 17:15:00|122818.8|122618.8|122820.8|122620.8|122825|122625|122818.8|122618.8|8
1588785600000|2020-05-06 17:20:00|122821.3|122621.3|122831.3|122631.3|122831.3|122631.3|122821.3|122621.3|5
1588785900000|2020-05-06 17:25:00|122823.8|122623.8|122811.3|122611.3|122823.8|122623.8|122811.3|122611.3|6
1588786200000|2020-05-06 17:30:00|122810.8|122610.8|122810|122610|122811.3|122611.3|122806.3|122606.3|5
1588786500000|2020-05-06 17:35:00|122810.5|122610.5|122810.5|122610.5|122810.5|122610.5|122810.5|122610.5|1
1588786800000|2020-05-06 17:40:00|122801.3|122601.3|122800.5|122600.5|122801.3|122601.3|122788.4|122588.4|9
1588787100000|2020-05-06 17:45:00|122799.5|122599.5|122783.4|122583.4|122800.5|122600.5|122783.4|122583.4|5
1588787400000|2020-05-06 17:50:00|122762.8|122562.8|122778.4|122578.4|122783.4|122583.4|122762.8|122562.8|9
1588787700000|2020-05-06 17:55:00|122783.4|122583.4|122795.3|122595.3|122797.4|122597.4|122783.4|122583.4|7
1588788000000|2020-05-06 18:00:00|122795.5|122595.5|122825.3|122625.3|122846.3|122674.3|122765.3|122595.5|43
1588788600000|2020-05-06 18:10:00|122837.9|122637.9|122850.5|122650.5|122854.9|122654.9|122814.3|122614.3|47
1588788900000|2020-05-06 18:15:00|122855.5|122655.5|122820.5|122620.5|122855.5|122655.5|122820.5|122620.5|6
1588789500000|2020-05-06 18:25:00|122836.6|122636.6|122855.1|122655.1|122879.5|122679.5|122832.5|122632.5|6
1588789800000|2020-05-06 18:30:00|122863.5|122663.5|122770.5|122670.5|122863.5|122688.5|122770.5|122639.4|25
1588790100000|2020-05-06 18:35:00|122773.5|122673.5|122830.5|122630.5|122875.5|122675.5|122773|122630.5|44
1588790400000|2020-05-06 18:40:00|122784.5|122684.5|122765.5|122665.5|122790.5|122690.5|122760.5|122660.5|11
1588790700000|2020-05-06 18:45:00|122768.3|122668.3|122770.5|122670.5|122770.7|122670.7|122768.3|122668.3|3
1588791000000|2020-05-06 18:50:00|122768.5|122668.5|122765.5|122665.5|122768.5|122668.5|122765.5|122665.5|2
1588791600000|2020-05-06 19:00:00|122778|122678|122865.5|122665.5|122870.5|122694.3|122778|122645.5|17
1588791900000|2020-05-06 19:05:00|122870|122670|122875.5|122675.5|122880.5|122680.5|122865.5|122665.5|5
1588792200000|2020-05-06 19:10:00|122860.5|122660.5|122880.5|122680.5|122880.5|122680.5|122860.5|122660.5|7
1588792800000|2020-05-06 19:20:00|122875.5|122675.5|122810.5|122710.5|122875.5|122718|122810.5|122670.5|5
1588793100000|2020-05-06 19:25:00|122812.3|122712.3|122880.5|122680.5|122880.5|122712.3|122800.5|122677.7|8
1588793400000|2020-05-06 19:30:00|122882|122682|122855.5|122755.5|122910.5|122760.8|122855.5|122682|20
1588793700000|2020-05-06 19:35:00|122857.3|122757.3|122890.5|122690.5|122915.5|122773.5|122839|122681.5|25
1588794000000|2020-05-06 19:40:00|122900.5|122700.5|122908|122708|122915.5|122715.5|122900.5|122700.5|16
1588794300000|2020-05-06 19:45:00|122908.5|122708.5|122910.5|122710.5|122910.5|122710.5|122908.5|122708.5|5
1588794600000|2020-05-06 19:50:00|122940.8|122740.8|122910.5|122710.5|122970.5|122798.5|122869.4|122691|37
1588794900000|2020-05-06 19:55:00|122875.5|122675.5|122912.5|122712.5|122915.5|122763|122859.3|122675.5|45
1588813200000|2020-05-07 01:00:00|122717.8|122617.8|122750|122650|122750|122650|122700.3|122600.3|118
1588813500000|2020-05-07 01:05:00|122749.5|122649.5|122760|122660|122786|122686|122740|122640|154
1588813800000|2020-05-07 01:10:00|122757|122657|122750|122650|122772.5|122672.5|122713|122613|121
1588814100000|2020-05-07 01:15:00|122745|122645|122735|122635|122754|122654|122701|122601|198
1588814400000|2020-05-07 01:20:00|122734.5|122634.5|122720.5|122620.5|122743.5|122643.5|122702|122602|84
1588814700000|2020-05-07 01:25:00|122718|122618|122775.5|122675.5|122780|122680|122718|122618|109
1588815000000|2020-05-07 01:30:00|122777|122677|122763|122663|122778.5|122678.5|122720.5|122620.5|130
1588815300000|2020-05-07 01:35:00|122760|122660|122750|122650|122779|122679|122744|122644|108
1588815600000|2020-05-07 01:40:00|122744|122644|122726|122626|122755|122655|122722.5|122622.5|126
1588815900000|2020-05-07 01:45:00|122729|122629|122733.5|122633.5|122773.5|122673.5|122683.5|122583.5|182
1588816200000|2020-05-07 01:50:00|122740|122640|122751|122651|122764.5|122664.5|122720.5|122620.5|110
1588816500000|2020-05-07 01:55:00|122750.5|122650.5|122743|122643|122772.5|122672.5|122740.5|122640.5|107
1588816800000|2020-05-07 02:00:00|122750|122650|122755|122655|122764.5|122664.5|122728.5|122628.5|125
1588817100000|2020-05-07 02:05:00|122755.5|122655.5|122754.5|122654.5|122763.5|122663.5|122751|122651|69
1588817400000|2020-05-07 02:10:00|122754|122654|122729|122629|122754|122654|122711.6|122611.6|124
1588817700000|2020-05-07 02:15:00|122724.5|122624.5|122682|122582|122724.5|122624.5|122662.5|122562.5|168
1588818000000|2020-05-07 02:20:00|122683.5|122583.5|122666.5|122566.5|122683.5|122583.5|122640|122540|119
1588818300000|2020-05-07 02:25:00|122670|122570|122679|122579|122690|122590|122657.5|122557.5|62
1588818600000|2020-05-07 02:30:00|122675|122575|122680|122580|122715|122615|122674|122574|71
1588818900000|2020-05-07 02:35:00|122675|122575|122665|122565|122689.5|122589.5|122663|122563|67
1588819200000|2020-05-07 02:40:00|122661.5|122561.5|122660|122560|122677|122577|122660|122560|47
1588819500000|2020-05-07 02:45:00|122658.5|122558.5|122640|122540|122661|122561|122638|122538|66
1588819800000|2020-05-07 02:50:00|122644|122544|122644.5|122544.5|122663.5|122563.5|122635|122535|75
1588820100000|2020-05-07 02:55:00|122644|122544|122668.5|122568.5|122677.5|122577.5|122644|122544|60
1588820400000|2020-05-07 03:00:00|122668|122568|122603.7|122503.7|122668|122568|122588.5|122488.5|104
1588820700000|2020-05-07 03:05:00|122599.5|122499.5|122580|122480|122600|122500|122557.1|122457.1|109
1588821000000|2020-05-07 03:10:00|122577|122477|122560|122460|122577|122477|122547.1|122447.1|71
1588821300000|2020-05-07 03:15:00|122558.5|122458.5|122597.8|122497.8|122606.2|122506.2|122551.5|122451.5|132
1588821600000|2020-05-07 03:20:00|122596.3|122496.3|122609|122509|122612|122512|122596.3|122496.3|57
1588821900000|2020-05-07 03:25:00|122607|122507|122603|122503|122614.5|122514.5|122589|122489|63
1588822200000|2020-05-07 03:30:00|122604|122504|122611.5|122511.5|122629.5|122529.5|122590|122490|55
1588822500000|2020-05-07 03:35:00|122613|122513|122610|122510|122620.8|122520.8|122597.5|122497.5|128
1588822800000|2020-05-07 03:40:00|122615.5|122515.5|122616.5|122516.5|122616.5|122516.5|122600|122500|12
1588823100000|2020-05-07 03:45:00|122620|122520|122625|122525|122625|122525|122610|122510|57
1588823400000|2020-05-07 03:50:00|122621|122521|122610|122510|122637.5|122537.5|122605|122505|96
1588823700000|2020-05-07 03:55:00|122617.3|122517.3|122622|122522|122626.5|122526.5|122610|122510|42
1588824000000|2020-05-07 04:00:00|122622.5|122522.5|122585.5|122485.5|122627.5|122527.5|122585.5|122485.5|79
1588824300000|2020-05-07 04:05:00|122588.5|122488.5|122611|122511|122619.5|122519.5|122588.5|122488.5|70
1588824600000|2020-05-07 04:10:00|122615|122515|122610.5|122510.5|122621|122521|122592|122492|62
1588824900000|2020-05-07 04:15:00|122610|122510|122590|122490|122613.5|122513.5|122575|122475|63
1588825200000|2020-05-07 04:20:00|122585|122485|122598.5|122498.5|122603|122503|122578.5|122478.5|70
1588825500000|2020-05-07 04:25:00|122597.5|122497.5|122591|122491|122604.5|122504.5|122586|122486|44
1588825800000|2020-05-07 04:30:00|122595|122495|122598.5|122498.5|122606|122506|122587|122487|45
1588826100000|2020-05-07 04:35:00|122599|122499|122601.5|122501.5|122610|122510|122591.5|122491.5|33
1588826400000|2020-05-07 04:40:00|122604.5|122504.5|122603.1|122503.1|122620|122520|122601|122501|58
1588826700000|2020-05-07 04:45:00|122605|122505|122601.5|122501.5|122615.5|122515.5|122597|122497|40
1588827000000|2020-05-07 04:50:00|122601|122501|122641|122541|122641|122541|122600|122500|74
1588827300000|2020-05-07 04:55:00|122640|122540|122644|122544|122660|122560|122640|122540|80
1588827600000|2020-05-07 05:00:00|122632|122532|122627.5|122527.5|122666.5|122566.5|122622|122522|124
1588827900000|2020-05-07 05:05:00|122629.5|122529.5|122631|122531|122640.5|122540.5|122623.8|122523.8|94
1588828200000|2020-05-07 05:10:00|122635|122535|122631|122531|122647|122547|122628|122528|69
1588828500000|2020-05-07 05:15:00|122636.5|122536.5|122631|122531|122645|122545|122630.5|122530.5|42
1588828800000|2020-05-07 05:20:00|122630.5|122530.5|122597|122497|122631|122531|122586.5|122486.5|52
1588829100000|2020-05-07 05:25:00|122604.5|122504.5|122560.5|122460.5|122625|122525|122554.6|122454.6|133
1588829400000|2020-05-07 05:30:00|122569.5|122469.5|122568|122468|122573|122473|122551.2|122451.2|63
1588829700000|2020-05-07 05:35:00|122567|122467|122543|122443|122567|122467|122522|122422|106
1588830000000|2020-05-07 05:40:00|122544.5|122444.5|122588|122488|122588|122488|122543|122443|78
1588830300000|2020-05-07 05:45:00|122589|122489|122606|122506|122608.5|122508.5|122569|122469|130
1588830600000|2020-05-07 05:50:00|122606.5|122506.5|122652.5|122552.5|122665.5|122565.5|122606|122506|119
1588830900000|2020-05-07 05:55:00|122653.5|122553.5|122629|122529|122668|122568|122615|122515|93
1588831200000|2020-05-07 06:00:00|122628|122528|122529.5|122429.5|122638.5|122538.5|122527|122427|205
1588831500000|2020-05-07 06:05:00|122528|122428|122540|122440|122560|122460|122510.1|122410.1|225
1588831800000|2020-05-07 06:10:00|122534.5|122434.5|122536|122436|122560|122460|122528.5|122428.5|49
1588832100000|2020-05-07 06:15:00|122535|122435|122562.5|122462.5|122581.5|122481.5|122527.5|122427.5|123
1588832400000|2020-05-07 06:20:00|122558.5|122458.5|122499|122399|122580|122480|122487|122387|109
1588832700000|2020-05-07 06:25:00|122500|122400|122498.3|122398.3|122520|122420|122478.4|122378.4|97
1588833000000|2020-05-07 06:30:00|122501.8|122401.8|122551|122451|122551.5|122451.5|122480.5|122380.5|93
1588833300000|2020-05-07 06:35:00|122551.5|122451.5|122598.1|122498.1|122607|122507|122551.5|122451.5|41
1588833600000|2020-05-07 06:40:00|122607|122507|122580.6|122480.6|122607|122507|122573.3|122473.3|30
1588833900000|2020-05-07 06:45:00|122640|122440|122592.5|122492.5|122657|122505|122581|122440|23
1588834200000|2020-05-07 06:50:00|122585|122485|122557|122457|122610.3|122487|122557|122407.3|28
1588834500000|2020-05-07 06:55:00|122558.5|122458.5|122663|122463|122674|122506|122558.5|122458.5|41
1588834800000|2020-05-07 07:00:00|122663.5|122463.5|122645|122545|122664|122546|122607|122462.5|30
1588835100000|2020-05-07 07:05:00|122636.5|122536.5|122533|122333|122647|122536.5|122426|122286.5|170
1588835400000|2020-05-07 07:10:00|122539|122339|122378|122178|122551|122393.5|122327|122151|120
1588835700000|2020-05-07 07:15:00|122377.5|122177.5|122339.5|122239.5|122427|122275.5|122227|122027|149
1588836000000|2020-05-07 07:20:00|122339|122239|122405|122205|122418|122271.5|122337|122201|78
1588836300000|2020-05-07 07:25:00|122408.5|122208.5|122373|122273|122420.1|122283.1|122367.8|122201.5|28
1588836600000|2020-05-07 07:30:00|122371.8|122271.8|122521.4|122321.4|122580.9|122380.9|122367.8|122256.5|88
1588836900000|2020-05-07 07:35:00|122521|122321|122530.5|122330.5|122565.1|122413.9|122495.5|122321|49
1588837200000|2020-05-07 07:40:00|122529.5|122329.5|122386|122286|122529.5|122329.5|122379|122234|73
1588837500000|2020-05-07 07:45:00|122433.5|122233.5|122395|122295|122443.5|122297.5|122383|122233.5|49
1588837800000|2020-05-07 07:50:00|122373|122273|122442.5|122242.5|122489.5|122324|122373|122225.5|66
1588838100000|2020-05-07 07:55:00|122431.5|122231.5|122515|122315|122542|122367|122427.5|122231|71
1588838400000|2020-05-07 08:00:00|122514|122314|122541.5|122341.5|122561.8|122361.8|122456|122314|88
1588838700000|2020-05-07 08:05:00|122551.6|122351.6|122525.5|122425.5|122573.6|122429|122516.5|122345.1|52
1588839000000|2020-05-07 08:10:00|122573.5|122373.5|122466.5|122366.5|122575.5|122407|122466|122301|53
1588839300000|2020-05-07 08:15:00|122459.5|122359.5|122553.6|122353.6|122553.6|122391.5|122459.5|122338.6|18
1588839600000|2020-05-07 08:20:00|122555.6|122355.6|122562.5|122462.5|122638.6|122508.6|122528.6|122355.6|56
1588839900000|2020-05-07 08:25:00|122567.5|122467.5|122602.1|122402.1|122642.1|122493.3|122561.5|122402.1|88
1588840200000|2020-05-07 08:30:00|122598.6|122398.6|122581.1|122381.1|122598.6|122398.6|122553.6|122353.6|69
1588840500000|2020-05-07 08:35:00|122583.1|122383.1|122557.9|122357.9|122584.6|122384.6|122518.6|122318.6|48
1588840800000|2020-05-07 08:40:00|122556.9|122356.9|122517.9|122417.9|122559.4|122418.9|122513.9|122356.9|66
1588841100000|2020-05-07 08:45:00|122518.9|122418.9|122568.6|122368.6|122577.4|122418.9|122506.4|122360.4|50
1588841400000|2020-05-07 08:50:00|122555.4|122355.4|122518.4|122418.4|122577.9|122418.9|122508.4|122355.4|31
1588841700000|2020-05-07 08:55:00|122517.9|122417.9|122562.9|122462.9|122612.4|122463.9|122517.9|122406.1|58
1588842000000|2020-05-07 09:00:00|122552.8|122452.8|122525.4|122425.4|122574.9|122456.3|122520.9|122349.9|46
1588842300000|2020-05-07 09:05:00|122526.4|122426.4|122526.8|122426.8|122586.7|122432.1|122525.4|122383.8|68
1588842600000|2020-05-07 09:10:00|122527.8|122427.8|122529.3|122429.3|122530.3|122430.3|122526.8|122426.8|24
1588842900000|2020-05-07 09:15:00|122529.8|122429.8|122598.8|122398.8|122601.5|122430.3|122529.3|122390.5|16
1588843200000|2020-05-07 09:20:00|122599.8|122399.8|122615.3|122415.3|122615.3|122415.3|122598.8|122398.8|23
1588843500000|2020-05-07 09:25:00|122614.3|122414.3|122614|122414|122631|122465.3|122561.3|122410.8|15
1588843800000|2020-05-07 09:30:00|122550|122450|122575.8|122375.8|122589.3|122455.8|122526.8|122375.8|31
1588844100000|2020-05-07 09:35:00|122565.8|122365.8|122576.8|122376.8|122576.8|122376.8|122565.8|122365.8|7
1588844400000|2020-05-07 09:40:00|122575.8|122375.8|122529.3|122329.3|122576.8|122412.8|122492.8|122324|73
1588844700000|2020-05-07 09:45:00|122525|122325|122541.8|122341.8|122541.8|122380|122468.3|122318.8|37
1588845000000|2020-05-07 09:50:00|122540.8|122340.8|122486.5|122386.5|122540.8|122387.5|122486.5|122334.8|16
1588845300000|2020-05-07 09:55:00|122487|122387|122457|122357|122534|122388|122443.8|122318.3|43
1588845600000|2020-05-07 10:00:00|122459|122359|122428|122328|122489.5|122359.5|122423.7|122272|39
1588845900000|2020-05-07 10:05:00|122430|122330|122428|122328|122430|122330|122428|122328|15
1588846200000|2020-05-07 10:10:00|122423|122323|122452.5|122252.5|122467.5|122324.5|122420.5|122252.5|8
1588846500000|2020-05-07 10:15:00|122451.5|122251.5|122467.5|122267.5|122470|122270|122451.5|122251.5|27
1588846800000|2020-05-07 10:20:00|122460|122260|122452.5|122252.5|122467|122267|122452.5|122252.5|10
1588847400000|2020-05-07 10:30:00|122456.5|122256.5|122477|122277|122477|122277|122456.5|122256.5|9
1588847700000|2020-05-07 10:35:00|122477.5|122277.5|122477.5|122277.5|122477.5|122277.5|122477.5|122277.5|1
1588848300000|2020-05-07 10:45:00|122479.5|122279.5|122504.5|122304.5|122517.5|122317.5|122479.5|122279.5|19
1588850100000|2020-05-07 11:15:00|122501.5|122301.5|122448|122348|122501.5|122354.5|122447|122301|11
1588850700000|2020-05-07 11:25:00|122440.5|122340.5|122405.5|122305.5|122440.5|122340.5|122398.2|122298.2|20
1588851000000|2020-05-07 11:30:00|122402.6|122302.6|122439.3|122239.3|122450|122322.8|122402.3|122239.3|27
1588851300000|2020-05-07 11:35:00|122440.3|122240.3|122390.3|122290.3|122452.8|122310.3|122388.8|122240.3|34
1588851600000|2020-05-07 11:40:00|122386.8|122286.8|122421.3|122221.3|122430.1|122287.8|122386.3|122220|11
1588851900000|2020-05-07 11:45:00|122421.8|122221.8|122426.8|122226.8|122426.8|122226.8|122421.8|122221.8|7
1588852200000|2020-05-07 11:50:00|122429.3|122229.3|122431.8|122231.8|122435|122235|122429.3|122229.3|4
1588852500000|2020-05-07 11:55:00|122430.8|122230.8|122435|122235|122435.1|122235.1|122430|122230|6
1588852800000|2020-05-07 12:00:00|122434|122234|122429.5|122229.5|122441|122319.8|122405|122225.3|16
1588853100000|2020-05-07 12:05:00|122424.3|122224.3|122429.5|122229.5|122429.5|122229.5|122424.3|122224.3|2
1588853400000|2020-05-07 12:10:00|122430|122230|122455|122255|122455|122324.6|122393.3|122230|7
1588853700000|2020-05-07 12:15:00|122451.8|122251.8|122495|122295|122495|122345|122415.8|122251.8|37
1588854300000|2020-05-07 12:25:00|122475.3|122275.3|122490|122290|122497.3|122345|122411.3|122275.3|13
1588854600000|2020-05-07 12:30:00|122495.3|122295.3|122495|122295|122550.3|122350.3|122495|122295|21
1588854900000|2020-05-07 12:35:00|122510|122310|122505|122305|122510|122310|122494|122294|11
1588855200000|2020-05-07 12:40:00|122504.5|122304.5|122489|122289|122504.5|122304.5|122488.5|122288.5|9
1588855500000|2020-05-07 12:45:00|122489.5|122289.5|122425|122325|122490|122325|122412.8|122275|7
1588855800000|2020-05-07 12:50:00|122474.8|122274.8|122455|122255|122474.8|122274.8|122450.3|122250.3|3
1588856100000|2020-05-07 12:55:00|122452.3|122252.3|122352.5|122252.5|122452.3|122285|122352.5|122186.3|27
1588856400000|2020-05-07 13:00:00|122353|122253|122395|122195|122410|122265|122351|122185|13
1588856700000|2020-05-07 13:05:00|122405|122205|122420|122220|122420|122220|122405|122205|2
1588857300000|2020-05-07 13:15:00|122455.5|122255.5|122425|122225|122460|122310|122410|122225|9
1588857600000|2020-05-07 13:20:00|122482.5|122282.5|122440|122340|122490|122340|122440|122282.5|3
1588857900000|2020-05-07 13:25:00|122465|122265|122455|122255|122465|122265|122450|122250|11
1588858200000|2020-05-07 13:30:00|122450|122250|122430|122330|122475|122330|122430|122240|4
1588858500000|2020-05-07 13:35:00|122435|122335|122425|122325|122445|122345|122420|122320|7
1588858800000|2020-05-07 13:40:00|122430|122330|122425|122325|122430|122330|122425|122325|2
1588859100000|2020-05-07 13:45:00|122430|122330|122425|122325|122430|122330|122425|122325|2
1588859400000|2020-05-07 13:50:00|122420|122320|122456.5|122256.5|122458|122335|122416.8|122255.5|13
1588859700000|2020-05-07 13:55:00|122456|122256|122400|122300|122460|122300|122395|122255|8
1588860000000|2020-05-07 14:00:00|122405|122305|122405|122305|122465|122315|122375|122220|35
1588860300000|2020-05-07 14:05:00|122390|122290|122410|122310|122415|122315|122390|122290|13
1588860600000|2020-05-07 14:10:00|122400|122300|122405|122305|122465|122310|122395|122265|11
1588860900000|2020-05-07 14:15:00|122455|122255|122405|122305|122455|122320|122405|122255|6
1588861200000|2020-05-07 14:20:00|122395|122295|122380|122280|122395|122295|122375|122275|4
1588861500000|2020-05-07 14:25:00|122385|122285|122395|122195|122400|122285|122360|122185|8
1588861800000|2020-05-07 14:30:00|122400|122200|122335|122235|122415|122265|122335|122185|6
1588862100000|2020-05-07 14:35:00|122330|122230|122395|122195|122400|122230|122330|122195|5
1588862400000|2020-05-07 14:40:00|122385|122185|122320|122220|122385|122220|122320|122175|4
1588862700000|2020-05-07 14:45:00|122325|122225|122425|122225|122425|122225|122325|122199.5|11
1588863000000|2020-05-07 14:50:00|122433.3|122233.3|122345|122245|122435|122265|122345|122210|20
1588863300000|2020-05-07 14:55:00|122350|122250|122330|122230|122410|122265|122330|122190|20
1588863600000|2020-05-07 15:00:00|122325|122225|122250|122150|122325|122225|122250|122105|18
1588863900000|2020-05-07 15:05:00|122245|122145|122275|122075|122275|122145|122175|122053.5|18
1588864200000|2020-05-07 15:10:00|122280|122080|122235|122035|122280|122125|122210|122035|6
1588864800000|2020-05-07 15:20:00|122240|122040|122170|122070|122240|122080|122150|122035|10
1588865100000|2020-05-07 15:25:00|122175|122075|122145|122045|122175|122075|122135|122035|6
1588865400000|2020-05-07 15:30:00|122150|122050|122248.3|122048.3|122269.5|122069.5|122150|122045|26
1588865700000|2020-05-07 15:35:00|122250|122050|122175|122075|122250|122080|122175|122035|9
1588866000000|2020-05-07 15:40:00|122160|122060|122075|121975|122170|122070|122075|121925|11
1588866300000|2020-05-07 15:45:00|122097.8|121897.8|121965|121865|122110|121915|121965|121815|40
1588866600000|2020-05-07 15:50:00|121960|121860|122065|121865|122070|121875|121960|121831.8|16
1588866900000|2020-05-07 15:55:00|122070|121870|121925|121825|122070|121875|121915|121739.1|40
1588867200000|2020-05-07 16:00:00|121995|121795|121970|121870|122000|121870|121915|121785|17
1588867500000|2020-05-07 16:05:00|122078|121878|121965.8|121865.8|122078|121890|121920|121760|46
1588867800000|2020-05-07 16:10:00|121975.3|121775.3|122015|121815|122070.5|121885.3|121967.3|121775.3|59
1588868100000|2020-05-07 16:15:00|122021.3|121821.3|122070|121870|122070|121873.3|121971.3|121821.3|22
1588868400000|2020-05-07 16:20:00|122055|121855|122034.8|121834.8|122055|121855|122034.8|121834.8|5
1588868700000|2020-05-07 16:25:00|122027.3|121827.3|121985|121785|122033.8|121875|121957.8|121776.1|12
1588869000000|2020-05-07 16:30:00|121975.4|121775.4|121981.4|121781.4|121990|121790|121950|121750|19
1588869300000|2020-05-07 16:35:00|122003.8|121803.8|122041.7|121841.7|122045|121865|121965|121774.9|29
1588869600000|2020-05-07 16:40:00|122036.5|121836.5|121977.9|121777.9|122036.5|121879|121951.9|121765.2|38
1588869900000|2020-05-07 16:45:00|122000.5|121800.5|121984.3|121784.3|122020|121820|121949.9|121749.9|43
1588870200000|2020-05-07 16:50:00|121967.9|121767.9|122020|121820|122020|121820|121957.5|121757.5|33
1588870500000|2020-05-07 16:55:00|122026.5|121826.5|122023.9|121823.9|122040|121840|122023.9|121823.9|6
1588870800000|2020-05-07 17:00:00|121970|121770|121970|121770|121990|121790|121970|121770|21
1588871700000|2020-05-07 17:15:00|121985.4|121785.4|122013.5|121813.5|122017.5|121817.5|121985.4|121785.4|19
1588872000000|2020-05-07 17:20:00|122011|121811|121988|121788|122011|121811|121958.1|121758.1|19
1588872300000|2020-05-07 17:25:00|121975.4|121775.4|121975.4|121775.4|121975.4|121775.4|121972.9|121772.9|3
1588872600000|2020-05-07 17:30:00|121990.5|121790.5|121938.9|121738.9|121990.5|121790.5|121935.4|121735.4|27
1588872900000|2020-05-07 17:35:00|121941.4|121741.4|121740|121640|121941.4|121741.4|121729.3|121595|44
1588873200000|2020-05-07 17:40:00|121745|121645|121730|121630|121745|121645|121715|121615|12
1588873500000|2020-05-07 17:45:00|121725|121625|121720|121620|121775|121644.5|121715|121575|7
1588873800000|2020-05-07 17:50:00|121802|121602|121775|121675|121830|121680|121775|121602|7
1588874100000|2020-05-07 17:55:00|121777|121677|121798.7|121598.7|121798.7|121678|121770|121598.7|5
1588874400000|2020-05-07 18:00:00|121795|121595|121810|121610|121810|121610|121795|121595|12
1588875000000|2020-05-07 18:10:00|121790|121590|121800|121600|121800|121600|121790|121590|3
1588875600000|2020-05-07 18:20:00|121805|121605|121834|121734|121900|121734|121755|121605|33
1588875900000|2020-05-07 18:25:00|121835|121735|121820|121720|121835|121735|121820|121720|4
1588876200000|2020-05-07 18:30:00|121815|121715|121790|121690|121815|121715|121790|121690|5
1588876500000|2020-05-07 18:35:00|121845|121645|121865|121665|121865|121715.5|121815|121645|6
1588876800000|2020-05-07 18:40:00|121851.2|121651.2|121850.5|121650.5|121851.2|121651.2|121843.7|121643.7|6
1588877100000|2020-05-07 18:45:00|121853|121653|121851|121651|121860.5|121660.5|121845.5|121645.5|12
1588877400000|2020-05-07 18:50:00|121853.5|121653.5|121840|121640|121853.5|121653.5|121840|121640|2
1588877700000|2020-05-07 18:55:00|121841.2|121641.2|121865|121665|121865.1|121665.1|121835|121635|18
1588878000000|2020-05-07 19:00:00|121845|121645|121845|121645|121875|121675|121845|121645|11
1588878300000|2020-05-07 19:05:00|121848.3|121648.3|121850|121650|121865|121665|121840|121640|11
1588878600000|2020-05-07 19:10:00|121850.5|121650.5|121855|121655|121855|121655|121850|121650|4
1588878900000|2020-05-07 19:15:00|121858.3|121658.3|121957.5|121757.5|121957.5|121757.5|121858.3|121658.3|19
1588879200000|2020-05-07 19:20:00|121925|121725|121984|121784|121995|121795|121925|121725|43
1588879500000|2020-05-07 19:25:00|121984.5|121784.5|121950|121750|121984.5|121784.5|121950|121750|9
1588879800000|2020-05-07 19:30:00|121955|121755|121955|121755|121955|121755|121955|121755|1
1588880400000|2020-05-07 19:40:00|121990|121790|121992.3|121792.3|121992.3|121792.3|121990|121790|3
1588881300000|2020-05-07 19:55:00|121995|121795|122023.2|121823.2|122040|121840|121995|121795|10
1588899600000|2020-05-08 01:00:00|121595.7|121495.7|121617.5|121517.5|121629.5|121529.5|121569|121469|112
1588899900000|2020-05-08 01:05:00|121610|121510|121593.5|121493.5|121610|121510|121552|121452|113
1588900200000|2020-05-08 01:10:00|121595|121495|121700|121600|121700|121600|121595|121495|198
1588900500000|2020-05-08 01:15:00|121703.5|121603.5|121750|121650|121761.5|121661.5|121664.2|121564.2|225
1588900800000|2020-05-08 01:20:00|121754|121654|121699.7|121599.7|121754|121654|121672.6|121572.6|164
1588901100000|2020-05-08 01:25:00|121700|121600|121672.5|121572.5|121714|121614|121667.5|121567.5|123
1588901400000|2020-05-08 01:30:00|121673.5|121573.5|121737.5|121637.5|121737.5|121637.5|121640|121540|169
1588901700000|2020-05-08 01:35:00|121734.5|121634.5|121679.3|121579.3|121750.8|121650.8|121634|121534|249
1588902000000|2020-05-08 01:40:00|121677.8|121577.8|121655|121555|121700|121600|121613.6|121513.6|139
1588902300000|2020-05-08 01:45:00|121669.5|121569.5|121588|121488|121674.5|121574.5|121579.5|121479.5|194
1588902600000|2020-05-08 01:50:00|121583.5|121483.5|121593.5|121493.5|121629.7|121529.7|121561.8|121461.8|243
1588902900000|2020-05-08 01:55:00|121595|121495|121623.5|121523.5|121637|121537|121573.5|121473.5|223
1588903200000|2020-05-08 02:00:00|121625|121525|121643.5|121543.5|121670.5|121570.5|121622|121522|164
1588903500000|2020-05-08 02:05:00|121642.5|121542.5|121690|121590|121694|121594|121642.5|121542.5|120
1588903800000|2020-05-08 02:10:00|121694|121594|121732.5|121632.5|121736|121636|121677|121577|110
1588904100000|2020-05-08 02:15:00|121730|121630|121698|121598|121740.5|121640.5|121687.5|121587.5|143
1588904400000|2020-05-08 02:20:00|121699|121599|121665|121565|121700|121600|121625|121525|212
1588904700000|2020-05-08 02:25:00|121669.5|121569.5|121675.5|121575.5|121720|121620|121652.1|121552.1|121
1588905000000|2020-05-08 02:30:00|121675|121575|121657|121557|121706.5|121606.5|121619.5|121519.5|125
1588905300000|2020-05-08 02:35:00|121657.5|121557.5|121613|121513|121680|121580|121604|121504|91
1588905600000|2020-05-08 02:40:00|121611.5|121511.5|121655|121555|121659.1|121559.1|121610|121510|133
1588905900000|2020-05-08 02:45:00|121651.5|121551.5|121688.5|121588.5|121700|121600|121650|121550|117
1588906200000|2020-05-08 02:50:00|121689|121589|121723.5|121623.5|121753.5|121653.5|121688.5|121588.5|97
1588906500000|2020-05-08 02:55:00|121722.5|121622.5|121769.5|121669.5|121772|121672|121712|121612|161
1588906800000|2020-05-08 03:00:00|121767.5|121667.5|121790|121690|121795|121695|121740|121640|83
1588907100000|2020-05-08 03:05:00|121793.5|121693.5|121740|121640|121793.5|121693.5|121740|121640|62
1588907400000|2020-05-08 03:10:00|121740.5|121640.5|121775|121675|121778.9|121678.9|121739|121639|49
1588907700000|2020-05-08 03:15:00|121776|121676|121825.5|121725.5|121825.5|121725.5|121768.5|121668.5|75
1588908000000|2020-05-08 03:20:00|121825|121725|121830|121730|121848.8|121748.8|121817|121717|68
1588908300000|2020-05-08 03:25:00|121825.5|121725.5|121838|121738|121868|121768|121821.5|121721.5|98
1588908600000|2020-05-08 03:30:00|121833.5|121733.5|121819.5|121719.5|121838|121738|121806|121706|77
1588908900000|2020-05-08 03:35:00|121820|121720|121787|121687|121843.5|121743.5|121779|121679|69
1588909200000|2020-05-08 03:40:00|121787.5|121687.5|121838|121738|121838|121738|121786.5|121686.5|118
1588909500000|2020-05-08 03:45:00|121839.5|121739.5|121853.5|121753.5|121860|121760|121839.5|121739.5|63
1588909800000|2020-05-08 03:50:00|121851.5|121751.5|121848.5|121748.5|121853|121753|121832|121732|31
1588910100000|2020-05-08 03:55:00|121845.5|121745.5|121787|121687|121856|121756|121787|121687|109
1588910400000|2020-05-08 04:00:00|121787.5|121687.5|121776.5|121676.5|121798|121698|121752|121652|79
1588910700000|2020-05-08 04:05:00|121772|121672|121793.5|121693.5|121817.5|121717.5|121772|121672|95
1588911000000|2020-05-08 04:10:00|121776.5|121676.5|121792.5|121692.5|121819|121719|121776|121676|56
1588911300000|2020-05-08 04:15:00|121789|121689|121792.5|121692.5|121819.5|121719.5|121789|121689|75
1588911600000|2020-05-08 04:20:00|121795|121695|121839|121739|121856.5|121756.5|121795|121695|140
1588911900000|2020-05-08 04:25:00|121838.5|121738.5|121828.5|121728.5|121843.5|121743.5|121808|121708|45
1588912200000|2020-05-08 04:30:00|121830|121730|121831.5|121731.5|121848.5|121748.5|121828.5|121728.5|59
1588912500000|2020-05-08 04:35:00|121833|121733|121823|121723|121838.5|121738.5|121813.5|121713.5|71
1588912800000|2020-05-08 04:40:00|121823.5|121723.5|121845|121745|121861.5|121761.5|121823.5|121723.5|71
1588913100000|2020-05-08 04:45:00|121840|121740|121850|121750|121863.5|121763.5|121840|121740|45
1588913400000|2020-05-08 04:50:00|121853|121753|121850|121750|121853.5|121753.5|121834.5|121734.5|32
1588913700000|2020-05-08 04:55:00|121854|121754|121859|121759|121873.9|121773.9|121849|121749|71
1588914000000|2020-05-08 05:00:00|121860|121760|121870|121770|121870|121770|121856|121756|48
1588914300000|2020-05-08 05:05:00|121875|121775|121877|121777|121878.5|121778.5|121862.5|121762.5|47
1588914600000|2020-05-08 05:10:00|121876.5|121776.5|121892.5|121792.5|121896.5|121796.5|121870|121770|81
1588914900000|2020-05-08 05:15:00|121891|121791|121869|121769|121898.4|121798.4|121867.5|121767.5|114
1588915200000|2020-05-08 05:20:00|121870|121770|121848|121748|121891|121791|121846|121746|89
1588915500000|2020-05-08 05:25:00|121847|121747|121857.5|121757.5|121858.5|121758.5|121827.5|121727.5|73
1588915800000|2020-05-08 05:30:00|121860|121760|121880.5|121780.5|121887.8|121787.8|121840|121740|167
1588916100000|2020-05-08 05:35:00|121881|121781|121910|121810|121919|121819|121868.5|121768.5|102
1588916400000|2020-05-08 05:40:00|121915|121815|121969.5|121869.5|121969.5|121869.5|121913.1|121813.1|132
1588916700000|2020-05-08 05:45:00|121968|121868|121974|121874|121990|121890|121959.5|121859.5|132
1588917000000|2020-05-08 05:50:00|121975|121875|121949|121849|121994.3|121894.3|121922|121822|135
1588917300000|2020-05-08 05:55:00|121939|121839|121919|121819|121948.5|121848.5|121919|121819|71
1588917600000|2020-05-08 06:00:00|121915.5|121815.5|121946|121846|121956.5|121856.5|121871|121771|220
1588917900000|2020-05-08 06:05:00|121945.5|121845.5|122003.5|121903.5|122005.3|121905.3|121940|121840|157
1588918200000|2020-05-08 06:10:00|122003|121903|121978.5|121878.5|122003|121903|121964|121864|152
1588918500000|2020-05-08 06:15:00|121974.5|121874.5|121960|121860|121980|121880|121938|121838|94
1588918800000|2020-05-08 06:20:00|121952.5|121852.5|121967|121867|121971|121871|121910|121810|110
1588919100000|2020-05-08 06:25:00|121961|121861|122002.3|121902.3|122008.8|121908.8|121961|121861|109
1588919400000|2020-05-08 06:30:00|122001.3|121901.3|121971.6|121871.6|122006|121906|121934.5|121834.5|82
1588919700000|2020-05-08 06:35:00|121972.6|121872.6|121976|121876|121976|121876|121969|121869|10
1588920000000|2020-05-08 06:40:00|121971|121871|122014.5|121914.5|122040|121940|121971|121871|42
1588920300000|2020-05-08 06:45:00|122017.5|121917.5|122071|121971|122104.5|122004.5|122017.5|121917.5|80
1588920600000|2020-05-08 06:50:00|122071.5|121971.5|122073.5|121973.5|122075.5|121975.5|122071.5|121971.5|7
1588920900000|2020-05-08 06:55:00|122074|121974|122110.5|122010.5|122113.5|122013.5|122074|121974|34
1588921200000|2020-05-08 07:00:00|122106|122006|122034|121934|122120|122020|122033|121933|70
1588921500000|2020-05-08 07:05:00|122019.3|121919.3|121947|121847|122020.5|121920.5|121921.5|121727|145
1588921800000|2020-05-08 07:10:00|121950|121850|121979|121879|121993.5|121893.5|121939.5|121839.5|91
1588922100000|2020-05-08 07:15:00|122005.1|121905.1|121986|121886|122057.5|121919.5|121984|121841.5|53
1588922400000|2020-05-08 07:20:00|122001|121901|122054|121854|122054|121904.5|121986|121853.5|35
1588922700000|2020-05-08 07:25:00|122058.5|121858.5|122050.5|121850.5|122088|121888|122039|121839|53
1588923000000|2020-05-08 07:30:00|122050|121850|121996|121896|122078|121899|121996|121849|30
1588923300000|2020-05-08 07:35:00|121998.5|121898.5|122006|121906|122007|121907|121998.5|121898.5|23
1588923600000|2020-05-08 07:40:00|122022.5|121922.5|121965.5|121865.5|122025|121925|121965.5|121865.5|58
1588923900000|2020-05-08 07:45:00|121970.5|121870.5|121978.5|121878.5|121990.5|121890.5|121965|121865|167
1588924200000|2020-05-08 07:50:00|121980.5|121880.5|122052|121852|122072.5|121917|121980.5|121843.5|42
1588924500000|2020-05-08 07:55:00|122050|121850|122118|121918|122205|122005|122007|121849|65
1588924800000|2020-05-08 08:00:00|122121.5|121921.5|122083|121983|122133.5|122020.5|122066.5|121918|81
1588925100000|2020-05-08 08:05:00|122082.5|121982.5|122079.5|121979.5|122086|121986|122079.5|121979.5|16
1588925400000|2020-05-08 08:10:00|122081.5|121981.5|122073|121973|122084|121984|122059.5|121959.5|43
1588925700000|2020-05-08 08:15:00|122071.5|121971.5|122054|121954|122077|121977|122048.5|121948.5|56
1588926000000|2020-05-08 08:20:00|122053.5|121953.5|122069|121969|122069|121969|122053.5|121953.5|8
1588926300000|2020-05-08 08:25:00|122069.5|121969.5|122053.5|121953.5|122084.5|121984.5|122053.5|121953.5|26
1588926600000|2020-05-08 08:30:00|122053|121953|122065|121965|122076|121976|122053|121953|37
1588926900000|2020-05-08 08:35:00|122068|121968|122070|121970|122079|121979|122065|121965|13
1588927200000|2020-05-08 08:40:00|122066.5|121966.5|122071|121971|122083|121983|122062|121962|41
1588927500000|2020-05-08 08:45:00|122059.5|121959.5|122031.5|121931.5|122067|121967|122024|121924|45
1588927800000|2020-05-08 08:50:00|122034.5|121934.5|122052|121952|122061.5|121961.5|122034.5|121934.5|14
1588928100000|2020-05-08 08:55:00|122051.5|121951.5|122064|121864|122071|121955|122016|121857.5|61
1588928400000|2020-05-08 09:00:00|122066|121866|122066|121866|122066|121866|122059|121859|12
1588928700000|2020-05-08 09:05:00|122084|121884|122074|121874|122086|121886|122064|121864|20
1588929000000|2020-05-08 09:10:00|122084|121884|122094|121894|122099|121899|122074|121874|20
1588929300000|2020-05-08 09:15:00|122079|121879|122081|121881|122099|121899|122074|121874|16
1588929600000|2020-05-08 09:20:00|122054|121854|122049|121849|122061|121861|122039|121839|25
1588929900000|2020-05-08 09:25:00|122056|121856|122051|121851|122056|121856|122051|121851|4
1588930200000|2020-05-08 09:30:00|122049|121849|122031|121831|122051|121851|122029|121829|35
1588930500000|2020-05-08 09:35:00|122030.5|121830.5|122059|121859|122061|121861|122030.5|121830.5|7
1588930800000|2020-05-08 09:40:00|122039|121839|122041|121841|122051|121851|122039|121839|13
1588931100000|2020-05-08 09:45:00|122051|121851|122044.5|121844.5|122051|121851|122044.5|121844.5|3
1588931400000|2020-05-08 09:50:00|122055|121855|122079.5|121879.5|122081|121881|122055|121855|9
1588931700000|2020-05-08 09:55:00|122069.5|121869.5|122044|121844|122069.5|121869.5|122034|121834|26
1588932000000|2020-05-08 10:00:00|122045|121845|122060|121860|122060|121860|122035|121835|6
1588932300000|2020-05-08 10:05:00|122065|121865|122065|121865|122065|121865|122065|121865|1
1588932600000|2020-05-08 10:10:00|122068|121868|122065|121865|122068|121868|122065|121865|2
1588932900000|2020-05-08 10:15:00|122064|121864|122095|121895|122095|121895|122064|121864|10
1588933200000|2020-05-08 10:20:00|122100|121900|122065|121865|122100|121900|122060|121860|6
1588933800000|2020-05-08 10:30:00|122060|121860|122050|121850|122060|121860|122050|121850|2
1588934700000|2020-05-08 10:45:00|122040|121840|122040|121840|122040|121840|122040|121840|1
1588935300000|2020-05-08 10:55:00|122035|121835|122005|121805|122040|121840|122005|121805|7
1588935600000|2020-05-08 11:00:00|122010|121810|122010|121810|122010|121810|122010|121810|1
1588935900000|2020-05-08 11:05:00|121995|121795|121995|121795|121995|121795|121995|121795|1
1588936200000|2020-05-08 11:10:00|122005|121805|122005|121805|122005|121805|122005|121805|1
1588936500000|2020-05-08 11:15:00|122030|121830|122055|121855|122075|121875|122030|121830|14
1588937100000|2020-05-08 11:25:00|122060|121860|122045|121845|122060|121860|122045|121845|4
1588937400000|2020-05-08 11:30:00|122055|121855|122055|121855|122060|121860|122055|121855|6
1588938300000|2020-05-08 11:45:00|122095|121895|122085|121885|122095|121895|122085|121885|2
1588938600000|2020-05-08 11:50:00|122080|121880|122085|121885|122085|121885|122075|121875|5
1588938900000|2020-05-08 11:55:00|122090|121890|122085|121885|122090|121890|122085|121885|2
1588939200000|2020-05-08 12:00:00|122075|121875|122075|121875|122085|121885|122060|121860|7
1588939500000|2020-05-08 12:05:00|122070|121870|122070|121870|122070|121870|122070|121870|1
1588939800000|2020-05-08 12:10:00|122025|121825|122030|121830|122030|121830|122025|121825|2
1588940100000|2020-05-08 12:15:00|122020|121820|122005|121805|122020|121820|122005|121805|3
1588940400000|2020-05-08 12:20:00|122000|121800|122010|121810|122010|121810|121975|121775|5
1588940700000|2020-05-08 12:25:00|122000|121800|121970|121740|122000|121800|121970|121739|7
1588941000000|2020-05-08 12:30:00|121969|121741|122075|121875|122075|121875|121968|121741|10
1588941300000|2020-05-08 12:35:00|122098|121892|122050|121850|122098|121892|122050|121850|9
1588941600000|2020-05-08 12:40:00|122058|121852|122035|121835|122060|121860|122035|121835|5
1588941900000|2020-05-08 12:45:00|122030|121830|122080|121880|122080|121880|122030|121830|11
1588942200000|2020-05-08 12:50:00|122100|121900|122090|121890|122115|121915|122080|121880|8
1588942500000|2020-05-08 12:55:00|122095|121895|122030|121830|122095|121895|122030|121830|9
1588942800000|2020-05-08 13:00:00|122070|121870|122050.1|121850.1|122070.1|121870.1|122050|121850|6
1588943100000|2020-05-08 13:05:00|122055.1|121855.1|122055.1|121855.1|122055.1|121855.1|122055.1|121855.1|1
1588943400000|2020-05-08 13:10:00|122070.1|121870.1|122070.1|121870.1|122070.1|121870.1|122070.1|121870.1|1
1588943700000|2020-05-08 13:15:00|122060.5|121860.5|122080.5|121880.5|122095.1|121895.1|122060.5|121860.5|5
1588944000000|2020-05-08 13:20:00|122095.4|121895.4|122158.9|121958.9|122177.9|121977.9|122095.4|121895.4|16
1588944300000|2020-05-08 13:25:00|122145.9|121945.9|122140.5|121940.5|122145.9|121945.9|122140.5|121940.5|3
1588944600000|2020-05-08 13:30:00|122153.9|121953.9|122165.5|121965.5|122180.4|121980.4|122150.5|121950.5|12
1588944900000|2020-05-08 13:35:00|122180.4|121980.4|122175.5|121975.5|122215.5|122015.5|122175.5|121975.5|11
1588945200000|2020-05-08 13:40:00|122177.9|121977.9|122165.5|121965.5|122177.9|121977.9|122152.9|121952.9|10
1588945500000|2020-05-08 13:45:00|122166.5|121966.5|122133.9|121933.9|122166.5|121966.5|122133.9|121933.9|5
1588945800000|2020-05-08 13:50:00|122110.5|121910.5|122164.1|121964.1|122164.1|121964.1|122110.5|121910.5|10
1588946100000|2020-05-08 13:55:00|122164.3|121964.3|122100.5|121900.5|122164.3|121964.3|122100.5|121900.5|19
1588946400000|2020-05-08 14:00:00|122110.5|121910.5|122165.5|121965.5|122170.5|121970.5|122110.5|121910.5|7
1588946700000|2020-05-08 14:05:00|122160.5|121960.5|122160.5|121960.5|122160.5|121960.5|122160.5|121960.5|1
1588947000000|2020-05-08 14:10:00|122150.5|121950.5|122110.5|121910.5|122165.4|121965.4|122110.5|121910.5|16
1588947300000|2020-05-08 14:15:00|122100.5|121900.5|122075.4|121875.4|122110.5|121910.5|122075.4|121875.4|5
1588947600000|2020-05-08 14:20:00|122065.5|121865.5|122060.5|121860.5|122065.5|121865.5|122060.5|121860.5|2
1588947900000|2020-05-08 14:25:00|122050.4|121850.4|122065.4|121865.4|122065.5|121865.5|122050.4|121850.4|7
1588948200000|2020-05-08 14:30:00|122066.9|121866.9|122014.7|121814.7|122074.4|121877|121977|121794.6|46
1588948500000|2020-05-08 14:35:00|121969.7|121869.7|121969.1|121769.1|122039.4|121869.7|121955.7|121755.7|28
1588948800000|2020-05-08 14:40:00|121968.6|121768.6|121975|121775|121985|121785|121967.6|121767.6|15
1588949100000|2020-05-08 14:45:00|121935|121735|121845|121645|121935|121755.6|121809.5|121644.1|44
1588949400000|2020-05-08 14:50:00|121840|121640|121804.4|121604.4|121873.6|121692.9|121750.9|121603.9|60
1588949700000|2020-05-08 14:55:00|121744.4|121644.4|121760|121560|121838|121659.4|121714.3|121560|45
1588950000000|2020-05-08 15:00:00|121765|121565|121835.1|121635.1|121835.1|121635.1|121765|121565|30
1588950300000|2020-05-08 15:05:00|121837.8|121637.8|121845|121645|121853.1|121653.1|121817.4|121617.4|28
1588950600000|2020-05-08 15:10:00|121836.9|121636.9|121855|121655|121855|121655|121836.9|121636.9|5
1588951500000|2020-05-08 15:25:00|121848.2|121648.2|121795.4|121595.4|121855|121684.4|121779.4|121589.7|25
1588951800000|2020-05-08 15:30:00|121793.9|121593.9|121720|121620|121795|121620|121713.9|121568.9|15
1588952100000|2020-05-08 15:35:00|121716.9|121616.9|121714.4|121614.4|121716.9|121616.9|121714.4|121614.4|2
1588952400000|2020-05-08 15:40:00|121720.6|121620.6|121735|121635|121735|121635|121715|121615|8
1588952700000|2020-05-08 15:45:00|121775|121575|121775|121575|121775|121575|121775|121575|1
1588953000000|2020-05-08 15:50:00|121765|121565|121765|121565|121765|121565|121764.9|121564.9|3
1588953900000|2020-05-08 16:05:00|121765.9|121565.9|121795|121595|121819.4|121619.4|121765.9|121565.9|20
1588954200000|2020-05-08 16:10:00|121807.4|121607.4|121821.6|121621.6|121821.6|121621.6|121807.4|121607.4|5
1588954500000|2020-05-08 16:15:00|121844.1|121644.1|121855|121655|121855|121655|121802.2|121602.2|22
1588954800000|2020-05-08 16:20:00|121865|121665|121935|121735|121935|121752.4|121852.4|121665|9
1588955400000|2020-05-08 16:30:00|121930|121730|121925.5|121725.5|121930|121730|121909.3|121709.3|5
1588955700000|2020-05-08 16:35:00|121926.5|121726.5|121930|121730|121930|121730|121926.5|121726.5|3
1588956000000|2020-05-08 16:40:00|121924|121724|121905|121705|121924|121724|121867.5|121667.5|22
1588956300000|2020-05-08 16:45:00|121909.7|121709.7|121910|121710|121910|121710|121909.7|121709.7|2
1588956600000|2020-05-08 16:50:00|121930.8|121730.8|121935|121735|121935|121735|121930.8|121730.8|3
1588956900000|2020-05-08 16:55:00|121980|121780|121975|121775|121980|121780|121975|121775|2
1588957200000|2020-05-08 17:00:00|122000|121800|122005|121805|122005|121805|122000|121800|2
1588957500000|2020-05-08 17:05:00|122001.5|121801.5|122065.4|121865.4|122065.4|121877.5|121977.5|121790|12
1588957800000|2020-05-08 17:10:00|122065.9|121865.9|122009.8|121809.8|122069.4|121869.4|122005|121805|20
1588958100000|2020-05-08 17:15:00|122010|121810|122015|121815|122015|121815|122004.8|121804.8|5
1588958400000|2020-05-08 17:20:00|121998|121798|122000|121800|122000|121800|121998|121798|3
1588958700000|2020-05-08 17:25:00|122016.5|121816.5|121975|121875|122025|121875|121970|121816.5|8
1588959000000|2020-05-08 17:30:00|121970|121870|121970|121870|121970|121870|121969|121869|4
1588959300000|2020-05-08 17:35:00|122035|121835|122035|121835|122035|121835|122035|121835|1
1588959600000|2020-05-08 17:40:00|122024.5|121824.5|122065|121865|122065|121901.5|121975|121824.5|16
1588959900000|2020-05-08 17:45:00|122047.6|121847.6|122033.1|121833.1|122047.6|121847.6|122033.1|121833.1|3
1588960200000|2020-05-08 17:50:00|122030|121830|122050|121850|122050|121850|122030|121830|5
1588960500000|2020-05-08 17:55:00|122033.6|121833.6|122030.1|121830.1|122033.6|121833.6|122030|121830|3
1588960800000|2020-05-08 18:00:00|122030.6|121830.6|122031.1|121831.1|122031.1|121831.1|122030|121830|4
1588961100000|2020-05-08 18:05:00|122033.6|121833.6|122030|121830|122033.6|121833.6|122030|121830|2
1588962000000|2020-05-08 18:20:00|122035|121835|121995|121895|122045|121895|121995|121815|15
1588962300000|2020-05-08 18:25:00|122005|121805|122065|121865|122065|121865|122005|121805|9
1588962600000|2020-05-08 18:30:00|122070|121870|122000|121900|122070|121905|122000|121855|7
1588963200000|2020-05-08 18:40:00|122040|121940|122070|121870|122070|121940|122040|121870|2
1588964700000|2020-05-08 19:05:00|122135|121935|122085|121985|122135|121985|122085|121935|2
1588965000000|2020-05-08 19:10:00|122083|121983|122130|122030|122150|122030|122080|121950|10
1588965300000|2020-05-08 19:15:00|122125|122025|122140|122040|122140|122040|122125|122025|4
1588965600000|2020-05-08 19:20:00|122145|122045|122175|122075|122215|122085|122145|122015|9
1588965900000|2020-05-08 19:25:00|122185|122085|122175|121975|122199|122085|122150.5|121975|44
1588966200000|2020-05-08 19:30:00|122173.5|121973.5|122175|121975|122175|121975|122121.5|121921.5|11
1588966500000|2020-05-08 19:35:00|122173|121973|122115|122015|122173|122015|122115|121965|3
1588966800000|2020-05-08 19:40:00|122110|122010|122110|122010|122110|122010|122110|122010|1
1588967100000|2020-05-08 19:45:00|122094.5|121894.5|122100|121900|122100|121900|122090.5|121890.5|12
1588967700000|2020-05-08 19:55:00|122091|121891|122030|121930|122091|121936|122030|121889|8
1589158800000|2020-05-11 01:00:00|121891.5|121791.5|121891|121791|121911.5|121811.5|121890.5|121790.5|83
1589159100000|2020-05-11 01:05:00|121890|121790|121932.5|121832.5|121946.5|121846.5|121890|121790|110
1589159400000|2020-05-11 01:10:00|121928.5|121828.5|121894.5|121794.5|121932.5|121832.5|121889.5|121789.5|119
1589159700000|2020-05-11 01:15:00|121893.5|121793.5|121857.5|121757.5|121903.5|121803.5|121856.5|121756.5|159
1589160000000|2020-05-11 01:20:00|121856|121756|121853.5|121753.5|121877|121777|121823.5|121723.5|155
1589160300000|2020-05-11 01:25:00|121854|121754|121853.5|121753.5|121884.5|121784.5|121832|121732|128
1589160600000|2020-05-11 01:30:00|121853|121753|121749|121649|121878|121754|121740|121640|276
1589160900000|2020-05-11 01:35:00|121748|121648|121668.5|121568.5|121854.5|121654.5|121640|121540|265
1589161200000|2020-05-11 01:40:00|121667|121567|121579|121479|121674.5|121574.5|121579|121479|292
1589161500000|2020-05-11 01:45:00|121580.6|121480.6|121562|121462|121587.6|121487.6|121551.5|121451.5|218
1589161800000|2020-05-11 01:50:00|121561.5|121461.5|121486.5|121386.5|121561.5|121461.5|121454.7|121354.7|244
1589162100000|2020-05-11 01:55:00|121485.5|121385.5|121512.5|121412.5|121556.5|121456.5|121477|121377|167
1589162400000|2020-05-11 02:00:00|121513|121413|121556|121456|121563.5|121463.5|121509.8|121409.8|164
1589162700000|2020-05-11 02:05:00|121554|121454|121572|121472|121572|121472|121538|121438|113
1589163000000|2020-05-11 02:10:00|121570.5|121470.5|121558|121458|121587.5|121487.5|121554|121454|101
1589163300000|2020-05-11 02:15:00|121560.5|121460.5|121566|121466|121580|121480|121554.5|121454.5|66
1589163600000|2020-05-11 02:20:00|121569|121469|121587.5|121487.5|121604|121504|121569|121469|108
1589163900000|2020-05-11 02:25:00|121589.5|121489.5|121604.5|121504.5|121621.5|121521.5|121589.5|121489.5|108
1589164200000|2020-05-11 02:30:00|121603.5|121503.5|121602|121502|121633|121533|121599.5|121499.5|77
1589164500000|2020-05-11 02:35:00|121603|121503|121623.5|121523.5|121648|121548|121600|121500|96
1589164800000|2020-05-11 02:40:00|121622|121522|121636|121536|121636|121536|121604.5|121504.5|80
1589165100000|2020-05-11 02:45:00|121639.3|121539.3|121682|121582|121683.5|121583.5|121636|121536|118
1589165400000|2020-05-11 02:50:00|121690.5|121590.5|121673.5|121573.5|121702|121602|121643|121543|85
1589165700000|2020-05-11 02:55:00|121678|121578|121694.5|121594.5|121696|121596|121671.5|121571.5|71
1589166000000|2020-05-11 03:00:00|121693|121593|121668|121568|121708.8|121608.8|121667.5|121567.5|69
1589166300000|2020-05-11 03:05:00|121667.5|121567.5|121650|121550|121670.5|121570.5|121631.5|121531.5|47
1589166600000|2020-05-11 03:10:00|121646|121546|121664.5|121564.5|121677.9|121577.9|121640|121540|65
1589166900000|2020-05-11 03:15:00|121665|121565|121710.5|121610.5|121720|121620|121660|121560|89
1589167200000|2020-05-11 03:20:00|121720|121620|121703.5|121603.5|121720|121620|121683|121583|84
1589167500000|2020-05-11 03:25:00|121703|121603|121690|121590|121710|121610|121675|121575|38
1589167800000|2020-05-11 03:30:00|121689.5|121589.5|121690|121590|121711.5|121611.5|121689.5|121589.5|56
1589168100000|2020-05-11 03:35:00|121685.5|121585.5|121690|121590|121700|121600|121680.5|121580.5|42
1589168400000|2020-05-11 03:40:00|121685|121585|121705|121605|121712|121612|121681|121581|46
1589168700000|2020-05-11 03:45:00|121703.5|121603.5|121712|121612|121731.5|121631.5|121691|121591|83
1589169000000|2020-05-11 03:50:00|121711|121611|121738|121638|121742.5|121642.5|121698.5|121598.5|107
1589169300000|2020-05-11 03:55:00|121736|121636|121691.5|121591.5|121743.5|121643.5|121687.5|121587.5|122
1589169600000|2020-05-11 04:00:00|121692|121592|121671.5|121571.5|121693|121593|121657|121557|87
1589169900000|2020-05-11 04:05:00|121674.5|121574.5|121671|121571|121680|121580|121656|121556|45
1589170200000|2020-05-11 04:10:00|121670|121570|121671|121571|121675.5|121575.5|121660|121560|69
1589170500000|2020-05-11 04:15:00|121673|121573|121662|121562|121675.5|121575.5|121662|121562|56
1589170800000|2020-05-11 04:20:00|121660.5|121560.5|121671|121571|121680.5|121580.5|121660.5|121560.5|105
1589171100000|2020-05-11 04:25:00|121671.5|121571.5|121691.5|121591.5|121695.5|121595.5|121659.5|121559.5|96
1589171400000|2020-05-11 04:30:00|121692.5|121592.5|121726.5|121626.5|121726.5|121626.5|121692.5|121592.5|105
1589171700000|2020-05-11 04:35:00|121733.5|121633.5|121722.5|121622.5|121748.5|121648.5|121722.5|121622.5|67
1589172000000|2020-05-11 04:40:00|121728|121628|121745|121645|121753|121653|121722.5|121622.5|99
1589172300000|2020-05-11 04:45:00|121742.5|121642.5|121773.5|121673.5|121773.5|121673.5|121742|121642|115
1589172600000|2020-05-11 04:50:00|121774.5|121674.5|121762|121662|121779|121679|121757|121657|33
1589172900000|2020-05-11 04:55:00|121763.5|121663.5|121764|121664|121766.5|121666.5|121740.5|121640.5|72
1589173200000|2020-05-11 05:00:00|121768.5|121668.5|121827.5|121727.5|121830|121730|121768.5|121668.5|174
1589173500000|2020-05-11 05:05:00|121830|121730|121803.5|121703.5|121830.5|121730.5|121803.5|121703.5|79
1589173800000|2020-05-11 05:10:00|121804|121704|121828|121728|121830.5|121730.5|121803.5|121703.5|58
1589174100000|2020-05-11 05:15:00|121827.5|121727.5|121874|121774|121882|121782|121827.5|121727.5|103
1589174400000|2020-05-11 05:20:00|121873.5|121773.5|121907|121807|121911|121811|121872|121772|74
1589174700000|2020-05-11 05:25:00|121907.5|121807.5|121903|121803|121910.5|121810.5|121896.1|121796.1|44
1589175000000|2020-05-11 05:30:00|121909|121809|121900|121800|121909.5|121809.5|121883|121783|77
1589175300000|2020-05-11 05:35:00|121893|121793|121892.5|121792.5|121903|121803|121885.8|121785.8|76
1589175600000|2020-05-11 05:40:00|121896.5|121796.5|121950|121850|121951|121851|121896.5|121796.5|104
1589175900000|2020-05-11 05:45:00|121951|121851|121926.6|121826.6|121973.2|121873.2|121869.1|121769.1|176
1589176200000|2020-05-11 05:50:00|121926|121826|121919.2|121819.2|121935.1|121835.1|121913.5|121813.5|112
1589176500000|2020-05-11 05:55:00|121917.2|121817.2|121930.5|121830.5|121934|121834|121917.2|121817.2|87
1589176800000|2020-05-11 06:00:00|121930|121830|121997|121897|121998.5|121898.5|121919.7|121819.7|163
1589177100000|2020-05-11 06:05:00|121998.5|121898.5|121945.6|121845.6|122008|121908|121943.4|121843.4|144
1589177400000|2020-05-11 06:10:00|121946.1|121846.1|121963.1|121863.1|121966.5|121866.5|121928|121828|163
1589177700000|2020-05-11 06:15:00|121963|121863|121965|121865|122005|121905|121939|121839|177
1589178000000|2020-05-11 06:20:00|121964.5|121864.5|122034.5|121934.5|122049.7|121949.7|121932.5|121832.5|207
1589178300000|2020-05-11 06:25:00|122034|121934|122060.5|121960.5|122066.3|121966.3|122019|121919|115
1589178600000|2020-05-11 06:30:00|122062|121962|122100|122000|122104|122004|122028|121928|66
1589178900000|2020-05-11 06:35:00|122105|122005|122041|121941|122105|122005|122027|121927|77
1589179200000|2020-05-11 06:40:00|122040.5|121940.5|122023.5|121923.5|122041|121941|122021|121921|50
1589179500000|2020-05-11 06:45:00|122022.5|121922.5|121937|121837|122025|121925|121937|121837|75
1589179800000|2020-05-11 06:50:00|121938|121838|121929.5|121829.5|121950.5|121850.5|121907.5|121807.5|57
1589180100000|2020-05-11 06:55:00|121930|121830|121932.5|121832.5|121932.5|121832.5|121910.5|121810.5|51
1589180400000|2020-05-11 07:00:00|121930|121830|121913|121813|121946|121846|121909.5|121809.5|47
1589180700000|2020-05-11 07:05:00|121913.5|121813.5|121955|121855|121959.5|121859.5|121911|121811|73
1589181000000|2020-05-11 07:10:00|121956|121856|121947.5|121847.5|121980|121880|121947|121847|105
1589181300000|2020-05-11 07:15:00|121948|121848|121925.5|121825.5|121996.5|121896.5|121925|121825|93
1589181600000|2020-05-11 07:20:00|121925|121825|121915.5|121815.5|121927.5|121827.5|121909|121809|71
1589181900000|2020-05-11 07:25:00|121906|121806|121917|121817|121920|121820|121905|121805|23
1589182200000|2020-05-11 07:30:00|121916|121816|121941|121841|121961.8|121861.8|121901|121801|70
1589182500000|2020-05-11 07:35:00|121942|121842|121969|121869|121976|121876|121942|121842|29
1589182800000|2020-05-11 07:40:00|121964.5|121864.5|121930|121830|121964.5|121864.5|121924|121824|31
1589183100000|2020-05-11 07:45:00|121928.5|121828.5|121927|121827|121945.5|121845.5|121922.5|121822.5|50
1589183400000|2020-05-11 07:50:00|121926.5|121826.5|121933|121833|121934|121834|121909|121809|27
1589183700000|2020-05-11 07:55:00|121931.5|121831.5|121916|121816|121932.5|121832.5|121911|121811|29
1589184000000|2020-05-11 08:00:00|121911.5|121811.5|121937|121837|121940|121840|121911.5|121811.5|49
1589184300000|2020-05-11 08:05:00|121936.5|121836.5|121936|121836|121937|121837|121935|121835|33
1589184600000|2020-05-11 08:10:00|121937.5|121837.5|121985.5|121885.5|121992|121892|121937.5|121837.5|37
1589184900000|2020-05-11 08:15:00|121985|121885|122121.4|122021.4|122254|122080|121985|121885|167
1589185200000|2020-05-11 08:20:00|122120.9|122020.9|122220|122120|122220|122120|122120.9|122020.9|79
1589185500000|2020-05-11 08:25:00|122221.5|122121.5|122226.4|122126.4|122277|122177|122194.5|122094.5|75
1589185800000|2020-05-11 08:30:00|122228.5|122128.5|122235|122135|122283.4|122183.4|122193.4|122093.4|98
1589186100000|2020-05-11 08:35:00|122236.5|122136.5|122329.5|122229.5|122340.5|122240.5|122232|122132|108
1589186400000|2020-05-11 08:40:00|122323.5|122223.5|122322|122222|122330|122230|122298|122198|28
1589186700000|2020-05-11 08:45:00|122319.5|122219.5|122323.8|122223.8|122340|122240|122319.5|122219.5|61
1589187000000|2020-05-11 08:50:00|122323.3|122223.3|122325|122225|122327.5|122227.5|122303.5|122203.5|36
1589187300000|2020-05-11 08:55:00|122321|122221|122305|122205|122321|122221|122294.5|122194.5|24
1589187600000|2020-05-11 09:00:00|122306|122206|122370|122170|122370|122220|122305|122160.5|12
1589187900000|2020-05-11 09:05:00|122363.3|122163.3|122383.4|122183.4|122395|122221.3|122321.3|122160|14
1589188200000|2020-05-11 09:10:00|122392.5|122192.5|122385|122185|122392.5|122192.5|122385|122185|4
1589188500000|2020-05-11 09:15:00|122392.5|122192.5|122315|122215|122392.5|122215|122302.5|122176|14
1589188800000|2020-05-11 09:20:00|122317.8|122217.8|122385|122185|122390|122217.8|122317.8|122180|4
1589189100000|2020-05-11 09:25:00|122386.5|122186.5|122390|122190|122403.5|122203.5|122386.5|122186.5|14
1589189400000|2020-05-11 09:30:00|122391|122191|122395.5|122195.5|122403|122203|122391|122191|13
1589189700000|2020-05-11 09:35:00|122396|122196|122335.5|122235.5|122400.5|122235.5|122335.5|122180|11
1589190000000|2020-05-11 09:40:00|122336.5|122236.5|122366|122266|122372|122272|122336.5|122236.5|43
1589190300000|2020-05-11 09:45:00|122365.5|122265.5|122345.5|122245.5|122365.5|122265.5|122344.3|122244.3|18
1589190600000|2020-05-11 09:50:00|122345|122245|122327|122227|122345|122245|122326|122226|11
1589190900000|2020-05-11 09:55:00|122334.5|122234.5|122380|122180|122382|122234.5|122333.5|122180|8
1589191200000|2020-05-11 10:00:00|122387|122187|122385|122185|122390|122190|122385|122185|5
1589191500000|2020-05-11 10:05:00|122381.5|122181.5|122390|122190|122390|122190|122375|122175|14
1589191800000|2020-05-11 10:10:00|122395|122195|122480|122280|122480|122292.5|122353|122195|38
1589192100000|2020-05-11 10:15:00|122475|122275|122490|122290|122532.5|122366.5|122451|122270.5|56
1589192400000|2020-05-11 10:20:00|122491|122291|122494|122294|122520|122320|122490|122290|27
1589192700000|2020-05-11 10:25:00|122495|122295|122480|122280|122505|122305|122474.5|122274.5|20
1589193000000|2020-05-11 10:30:00|122480.1|122280.1|122480|122280|122480.1|122280.1|122480|122280|4
1589193300000|2020-05-11 10:35:00|122474.1|122274.1|122414.6|122314.6|122474.1|122328.6|122414.6|122264.6|25
1589193600000|2020-05-11 10:40:00|122405.8|122305.8|122382.1|122282.1|122437.6|122305.8|122379.6|122229.6|14
1589193900000|2020-05-11 10:45:00|122379.6|122279.6|122403.1|122203.1|122410.1|122279.6|122376.6|122203.1|8
1589194200000|2020-05-11 10:50:00|122403|122203|122444.1|122244.1|122468|122287.1|122384.6|122203|33
1589194500000|2020-05-11 10:55:00|122445.1|122245.1|122430.6|122230.6|122445.1|122314.6|122401.6|122230.6|12
1589194800000|2020-05-11 11:00:00|122425.1|122225.1|122412.1|122212.1|122425.1|122225.1|122410|122210|20
1589195100000|2020-05-11 11:05:00|122408.6|122208.6|122425.1|122225.1|122425.1|122225.1|122408.6|122208.6|7
1589195400000|2020-05-11 11:10:00|122425.6|122225.6|122425.6|122225.6|122425.6|122225.6|122425.6|122225.6|1
1589195700000|2020-05-11 11:15:00|122425.1|122225.1|122424.1|122224.1|122425.1|122225.1|122415.1|122215.1|13
1589196000000|2020-05-11 11:20:00|122440.1|122240.1|122422.3|122222.3|122442.1|122242.1|122419.3|122219.3|18
1589196300000|2020-05-11 11:25:00|122421.3|122221.3|122420.3|122220.3|122422.3|122222.3|122418.3|122218.3|6
1589196600000|2020-05-11 11:30:00|122420.8|122220.8|122411.3|122211.3|122422.3|122222.3|122409.8|122209.8|8
1589196900000|2020-05-11 11:35:00|122413.3|122213.3|122425.8|122225.8|122441.3|122241.3|122413.3|122213.3|19
1589197200000|2020-05-11 11:40:00|122425.7|122225.7|122455|122255|122455|122255|122425.7|122225.7|7
1589197500000|2020-05-11 11:45:00|122455.1|122255.1|122500|122300|122518|122318|122455.1|122255.1|15
1589198100000|2020-05-11 11:55:00|122490|122290|122501.5|122401.5|122530|122405.3|122460.8|122290|25
1589198400000|2020-05-11 12:00:00|122502.8|122402.8|122510|122310|122570|122422|122466.4|122266.4|60
1589198700000|2020-05-11 12:05:00|122516.5|122316.5|122535|122335|122559|122383|122443|122310|54
1589199300000|2020-05-11 12:15:00|122536.5|122336.5|122565|122365|122573.4|122419.3|122493|122330|33
1589199600000|2020-05-11 12:20:00|122570|122370|122580|122380|122580|122380|122568.3|122368.3|10
1589199900000|2020-05-11 12:25:00|122579.5|122379.5|122560|122360|122579.5|122419.3|122499|122360|22
1589200200000|2020-05-11 12:30:00|122575|122375|122542.5|122442.5|122589|122444.3|122485|122368.5|43
1589200500000|2020-05-11 12:35:00|122541.5|122441.5|122620|122420|122625.6|122470|122535|122410|43
1589200800000|2020-05-11 12:40:00|122563|122463|122610|122410|122610|122463|122560|122400|4
1589201100000|2020-05-11 12:45:00|122541|122441|122602|122402|122607.5|122441|122540|122402|4
1589201400000|2020-05-11 12:50:00|122592|122392|122600|122400|122600|122463.5|122535|122392|12
1589201700000|2020-05-11 12:55:00|122595|122395|122595|122395|122595|122395|122595|122395|1
1589202000000|2020-05-11 13:00:00|122595.1|122395.1|122575|122375|122595.1|122395.1|122569.5|122369.5|19
1589202300000|2020-05-11 13:05:00|122574.3|122374.3|122575|122375|122575|122375|122570.5|122370.5|4
1589202600000|2020-05-11 13:10:00|122565|122365|122521.5|122321.5|122565|122365|122504.4|122304.4|33
1589202900000|2020-05-11 13:15:00|122506|122306|122505|122405|122545|122405|122499|122302.3|33
1589203200000|2020-05-11 13:20:00|122500.5|122400.5|122493|122393|122500.5|122400.5|122488|122388|17
1589203500000|2020-05-11 13:25:00|122495|122395|122495|122395|122495|122395|122493|122393|5
1589204100000|2020-05-11 13:35:00|122500|122400|122495|122395|122505|122405|122495|122395|4
1589204400000|2020-05-11 13:40:00|122500|122400|122495|122395|122500|122400|122490|122390|6
1589204700000|2020-05-11 13:45:00|122535|122335|122535|122335|122535|122335|122520|122320|7
1589205000000|2020-05-11 13:50:00|122530|122330|122505|122305|122530|122330|122505|122305|8
1589205300000|2020-05-11 13:55:00|122502.3|122302.3|122505|122405|122550.1|122405|122474.3|122301.8|34
1589205600000|2020-05-11 14:00:00|122496.8|122396.8|122527.8|122327.8|122539.8|122396.8|122496.8|122315|26
1589205900000|2020-05-11 14:05:00|122526.8|122326.8|122500|122400|122526.8|122403.5|122475|122320|13
1589206200000|2020-05-11 14:10:00|122495|122395|122510|122410|122517.5|122417.5|122495|122395|14
1589206500000|2020-05-11 14:15:00|122505|122405|122510|122410|122510|122410|122502.5|122402.5|8
1589206800000|2020-05-11 14:20:00|122514.3|122414.3|122525|122425|122525.8|122425.8|122510|122410|24
1589207100000|2020-05-11 14:25:00|122530|122430|122525|122425|122535|122435|122525|122425|12
1589207400000|2020-05-11 14:30:00|122518.3|122418.3|122515|122415|122520|122420|122500|122400|17
1589207700000|2020-05-11 14:35:00|122510|122410|122485|122385|122555.1|122410|122485|122329.5|23
1589208000000|2020-05-11 14:40:00|122480.8|122380.8|122540.4|122340.4|122545.1|122380.8|122469.3|122305.1|21
1589208300000|2020-05-11 14:45:00|122545|122345|122538.4|122338.4|122545|122345|122536.9|122336.9|7
1589208600000|2020-05-11 14:50:00|122530|122330|122434.9|122334.9|122530|122383.4|122429.4|122317.4|34
1589208900000|2020-05-11 14:55:00|122429.4|122329.4|122448.4|122248.4|122448.4|122329.4|122409.4|122217.5|24
1589209200000|2020-05-11 15:00:00|122389.4|122289.4|122410.4|122210.4|122417.4|122289.4|122385.6|122197.4|22
1589209500000|2020-05-11 15:05:00|122380.9|122280.9|122452.3|122252.3|122465|122326.9|122380.9|122220.4|21
1589209800000|2020-05-11 15:10:00|122461.8|122261.8|122448.6|122248.6|122531.9|122354.4|122419.4|122248.6|44
1589210100000|2020-05-11 15:15:00|122447.8|122247.8|122455.3|122255.3|122455.3|122255.3|122447.6|122247.6|6
1589210400000|2020-05-11 15:20:00|122462.8|122262.8|122452.8|122252.8|122462.8|122262.8|122452.8|122252.8|3
1589210700000|2020-05-11 15:25:00|122462.6|122262.6|122433.4|122333.4|122520.4|122333.4|122379.4|122232.3|57
1589211000000|2020-05-11 15:30:00|122434.4|122334.4|122459.4|122359.4|122520.4|122365.4|122432.4|122251.6|26
1589211300000|2020-05-11 15:35:00|122457.4|122357.4|122481.9|122281.9|122484.4|122357.4|122457.4|122281.9|3
1589211600000|2020-05-11 15:40:00|122467.9|122267.9|122470.9|122270.9|122470.9|122270.9|122467.9|122267.9|6
1589211900000|2020-05-11 15:45:00|122430.9|122330.9|122450.9|122350.9|122459.4|122359.4|122430.9|122330.9|16
1589212500000|2020-05-11 15:55:00|122449.4|122349.4|122448.4|122348.4|122467.4|122367.4|122440.9|122340.9|27
1589212800000|2020-05-11 16:00:00|122441.6|122341.6|122468.4|122268.4|122511.9|122359.4|122437.4|122248.8|57
1589213100000|2020-05-11 16:05:00|122468.9|122268.9|122481.9|122281.9|122493.9|122293.9|122447.8|122247.8|38
1589213400000|2020-05-11 16:10:00|122477.9|122277.9|122468.4|122268.4|122478.9|122278.9|122467.4|122267.4|11
1589213700000|2020-05-11 16:15:00|122462.4|122262.4|122451.9|122251.9|122462.4|122262.4|122447.4|122247.4|10
1589214000000|2020-05-11 16:20:00|122447.9|122247.9|122449.4|122249.4|122449.4|122249.4|122447.9|122247.9|4
1589214300000|2020-05-11 16:25:00|122445|122245|122379.4|122279.4|122445|122290.9|122378.9|122212.4|38
1589214600000|2020-05-11 16:30:00|122380.4|122280.4|122389.8|122289.8|122400.4|122300.4|122380.4|122280.4|20
1589214900000|2020-05-11 16:35:00|122390|122290|122379.8|122279.8|122426.8|122290|122365.4|122209.8|29
1589215200000|2020-05-11 16:40:00|122373|122273|122379.3|122279.3|122392.3|122292.3|122370.4|122270.4|11
1589215500000|2020-05-11 16:45:00|122379.8|122279.8|122382.3|122282.3|122392.3|122292.3|122367.9|122267.9|6
1589215800000|2020-05-11 16:50:00|122417.3|122217.3|122355.4|122255.4|122429.3|122262.9|122355.4|122209.8|24
1589216100000|2020-05-11 16:55:00|122360.4|122260.4|122360.4|122260.4|122362.9|122262.9|122360.4|122260.4|3
1589216400000|2020-05-11 17:00:00|122362.9|122262.9|122352.3|122252.3|122405.3|122270|122352.3|122198.8|19
1589216700000|2020-05-11 17:05:00|122395|122195|122342.3|122242.3|122395|122243.5|122332.9|122192.3|14
1589217000000|2020-05-11 17:10:00|122337.3|122237.3|122330.4|122230.4|122337.3|122237.3|122330.4|122230.4|4
1589217300000|2020-05-11 17:15:00|122319.8|122219.8|122380|122180|122384.8|122230|122306.8|122148.8|22
1589217600000|2020-05-11 17:20:00|122373.8|122173.8|122329.8|122229.8|122378|122229.8|122317.9|122170|15
1589217900000|2020-05-11 17:25:00|122330|122230|122330.4|122230.4|122330.4|122230.4|122327.9|122227.9|4
1589218200000|2020-05-11 17:30:00|122311.4|122211.4|122372.3|122172.3|122375|122222.3|122305.4|122170.8|15
1589218500000|2020-05-11 17:35:00|122390|122190|122352.3|122152.3|122390|122190|122352.3|122152.3|19
1589219100000|2020-05-11 17:45:00|122307.9|122207.9|122359.8|122159.8|122367.3|122207.9|122307.9|122158.3|9
1589219400000|2020-05-11 17:50:00|122310.4|122210.4|122379.2|122179.2|122411.9|122222.3|122310.4|122167.3|34
1589219700000|2020-05-11 17:55:00|122367.3|122167.3|122392.3|122192.3|122394.1|122194.1|122367.3|122167.3|17
1589220000000|2020-05-11 18:00:00|122397.8|122197.8|122413.8|122213.8|122432.3|122267.9|122351.8|122197.8|12
1589220300000|2020-05-11 18:05:00|122416.8|122216.8|122429.8|122229.8|122435|122235|122416.8|122216.8|14
1589220600000|2020-05-11 18:10:00|122445|122245|122439.9|122239.9|122445|122245|122439.9|122239.9|2
1589220900000|2020-05-11 18:15:00|122469.4|122269.4|122452.9|122252.9|122476.8|122276.8|122429.3|122229.3|20
1589221200000|2020-05-11 18:20:00|122449.5|122249.5|122444.7|122244.7|122449.5|122249.5|122444.7|122244.7|10
1589221500000|2020-05-11 18:25:00|122449.2|122249.2|122475|122275|122485|122285|122449.2|122249.2|37
1589221800000|2020-05-11 18:30:00|122474.9|122274.9|122466.3|122266.3|122474.9|122274.9|122464.8|122264.8|6
1589222100000|2020-05-11 18:35:00|122470.6|122270.6|122430|122330|122473.8|122330|122423.9|122245.8|22
1589222400000|2020-05-11 18:40:00|122433|122333|122455|122355|122486.4|122360|122433|122280|18
1589222700000|2020-05-11 18:45:00|122455.5|122355.5|122495|122295|122495|122365|122455|122290|17
1589223000000|2020-05-11 18:50:00|122493.9|122293.9|122460|122360|122505.1|122365|122454.5|122290|32
1589223300000|2020-05-11 18:55:00|122457|122357|122440|122340|122490|122357|122437.5|122280|11
1589223600000|2020-05-11 19:00:00|122442.5|122342.5|122455|122355|122535|122362.5|122440|122285|35
1589223900000|2020-05-11 19:05:00|122480|122280|122470|122270|122480|122280|122470|122270|2
1589224200000|2020-05-11 19:10:00|122475.2|122275.2|122485|122285|122487.4|122342.5|122428.5|122275.2|10
1589224500000|2020-05-11 19:15:00|122488|122288|122440|122340|122490|122342.5|122440|122284.7|11
1589224800000|2020-05-11 19:20:00|122442.5|122342.5|122440|122340|122442.5|122342.5|122440|122340|2
1589225100000|2020-05-11 19:25:00|122439|122339|122439|122339|122439|122339|122439|122339|1
1589225400000|2020-05-11 19:30:00|122439.5|122339.5|122480|122280|122480|122340|122420|122275|6
1589226000000|2020-05-11 19:40:00|122435|122335|122440|122340|122505|122365|122435|122290|21
1589226300000|2020-05-11 19:45:00|122435|122335|122475|122275|122475|122335|122435|122243.5|9
1589226600000|2020-05-11 19:50:00|122484.2|122284.2|122475|122275|122485|122332.5|122432.5|122275|4
1589226900000|2020-05-11 19:55:00|122480|122280|122480|122280|122480|122280|122480|122280|1
1589245200000|2020-05-12 01:00:00|122826|122726|122791.5|122691.5|122830|122730|122791.5|122691.5|106
1589245500000|2020-05-12 01:05:00|122793|122693|122719.5|122619.5|122793|122693|122694.5|122594.5|243
1589245800000|2020-05-12 01:10:00|122720.5|122620.5|122765.5|122665.5|122767|122667|122702|122602|205
1589246100000|2020-05-12 01:15:00|122768.5|122668.5|122760|122660|122788.5|122688.5|122745|122645|159
1589246400000|2020-05-12 01:20:00|122759.5|122659.5|122731|122631|122778.5|122678.5|122728|122628|128
1589246700000|2020-05-12 01:25:00|122730|122630|122697|122597|122738.5|122638.5|122697|122597|164
1589247000000|2020-05-12 01:30:00|122695|122595|122655.5|122555.5|122699|122599|122646.5|122546.5|177
1589247300000|2020-05-12 01:35:00|122656.5|122556.5|122750|122650|122760|122660|122644|122544|192
1589247600000|2020-05-12 01:40:00|122749.5|122649.5|122806|122706|122809|122709|122749|122649|185
1589247900000|2020-05-12 01:45:00|122805|122705|122853.5|122753.5|122867|122767|122805|122705|229
1589248200000|2020-05-12 01:50:00|122852|122752|122791.5|122691.5|122853|122753|122786.5|122686.5|158
1589248500000|2020-05-12 01:55:00|122791|122691|122772|122672|122797.5|122697.5|122752.5|122652.5|190
1589248800000|2020-05-12 02:00:00|122775|122675|122772|122672|122786.5|122686.5|122755.5|122655.5|191
1589249100000|2020-05-12 02:05:00|122773|122673|122742|122642|122777|122677|122718.5|122618.5|188
1589249400000|2020-05-12 02:10:00|122742.5|122642.5|122739|122639|122765.5|122665.5|122736|122636|165
1589249700000|2020-05-12 02:15:00|122738|122638|122764.5|122664.5|122776.5|122676.5|122735|122635|156
1589250000000|2020-05-12 02:20:00|122763.5|122663.5|122742.5|122642.5|122764.5|122664.5|122727|122627|134
1589250300000|2020-05-12 02:25:00|122740|122640|122756.5|122656.5|122768|122668|122712|122612|168
1589250600000|2020-05-12 02:30:00|122758|122658|122760|122660|122770|122670|122741|122641|90
1589250900000|2020-05-12 02:35:00|122761.5|122661.5|122741|122641|122761.5|122661.5|122733.6|122633.6|75
1589251200000|2020-05-12 02:40:00|122739.5|122639.5|122747.5|122647.5|122767|122667|122713.5|122613.5|120
1589251500000|2020-05-12 02:45:00|122760|122660|122707|122607|122760|122660|122690.5|122590.5|112
1589251800000|2020-05-12 02:50:00|122705.5|122605.5|122687|122587|122710|122610|122663|122563|148
1589252100000|2020-05-12 02:55:00|122688|122588|122721|122621|122725.5|122625.5|122656.5|122556.5|121
1589252400000|2020-05-12 03:00:00|122723|122623|122728|122628|122741.5|122641.5|122710|122610|124
1589252700000|2020-05-12 03:05:00|122726.5|122626.5|122713|122613|122726.5|122626.5|122691.5|122591.5|125
1589253000000|2020-05-12 03:10:00|122711|122611|122741.5|122641.5|122752|122652|122707.5|122607.5|115
1589253300000|2020-05-12 03:15:00|122740|122640|122728.5|122628.5|122747.5|122647.5|122725|122625|109
1589253600000|2020-05-12 03:20:00|122729|122629|122713.5|122613.5|122730|122630|122692.5|122592.5|110
1589253900000|2020-05-12 03:25:00|122712.5|122612.5|122712.5|122612.5|122716.5|122616.5|122692|122592|76
1589254200000|2020-05-12 03:30:00|122713.5|122613.5|122726.5|122626.5|122731.5|122631.5|122706|122606|91
1589254500000|2020-05-12 03:35:00|122724.5|122624.5|122730|122630|122735.5|122635.5|122704.1|122604.1|52
1589254800000|2020-05-12 03:40:00|122726|122626|122720|122620|122730.5|122630.5|122709.5|122609.5|50
1589255100000|2020-05-12 03:45:00|122715.5|122615.5|122740|122640|122740|122640|122709|122609|53
1589255400000|2020-05-12 03:50:00|122739.5|122639.5|122728|122628|122740|122640|122719|122619|39
1589255700000|2020-05-12 03:55:00|122726|122626|122706.8|122606.8|122726|122626|122703|122603|62
1589256000000|2020-05-12 04:00:00|122704.8|122604.8|122705.5|122605.5|122718|122618|122700.5|122600.5|90
1589256300000|2020-05-12 04:05:00|122706.5|122606.5|122717.5|122617.5|122736.5|122636.5|122690.5|122590.5|60
1589256600000|2020-05-12 04:10:00|122716|122616|122704.3|122604.3|122717.5|122617.5|122704.3|122604.3|62
1589256900000|2020-05-12 04:15:00|122707.5|122607.5|122699|122599|122717.5|122617.5|122696.5|122596.5|55
1589257200000|2020-05-12 04:20:00|122697.5|122597.5|122701.5|122601.5|122706|122606|122690|122590|94
1589257500000|2020-05-12 04:25:00|122702.5|122602.5|122738|122638|122740.5|122640.5|122700.5|122600.5|143
1589257800000|2020-05-12 04:30:00|122739.5|122639.5|122722.5|122622.5|122740.5|122640.5|122714|122614|80
1589258100000|2020-05-12 04:35:00|122721.5|122621.5|122712|122612|122730.5|122630.5|122712|122612|84
1589258400000|2020-05-12 04:40:00|122712.5|122612.5|122719.5|122619.5|122728|122628|122705|122605|102
1589258700000|2020-05-12 04:45:00|122715|122615|122708.5|122608.5|122715|122615|122706.5|122606.5|26
1589259000000|2020-05-12 04:50:00|122709.5|122609.5|122718.5|122618.5|122718.5|122618.5|122708.5|122608.5|35
1589259300000|2020-05-12 04:55:00|122717|122617|122710.5|122610.5|122723|122623|122707|122607|41
1589259600000|2020-05-12 05:00:00|122713|122613|122707|122607|122717|122617|122706.5|122606.5|61
1589259900000|2020-05-12 05:05:00|122706.5|122606.5|122705.3|122605.3|122716.5|122616.5|122680|122580|114
1589260200000|2020-05-12 05:10:00|122703.6|122603.6|122693.5|122593.5|122708|122608|122689.5|122589.5|91
1589260500000|2020-05-12 05:15:00|122695|122595|122678.5|122578.5|122702.5|122602.5|122678|122578|95
1589260800000|2020-05-12 05:20:00|122679.5|122579.5|122621.5|122521.5|122684.5|122584.5|122614|122514|240
1589261100000|2020-05-12 05:25:00|122622|122522|122643|122543|122647.5|122547.5|122617.5|122517.5|96
1589261400000|2020-05-12 05:30:00|122644|122544|122602.5|122502.5|122659|122559|122598|122498|168
1589261700000|2020-05-12 05:35:00|122601.5|122501.5|122553|122453|122602.5|122502.5|122535.3|122435.3|244
1589262000000|2020-05-12 05:40:00|122552|122452|122516.5|122416.5|122552|122452|122507.3|122407.3|120
1589262300000|2020-05-12 05:45:00|122517.5|122417.5|122577|122477|122579|122479|122517|122417|161
1589262600000|2020-05-12 05:50:00|122565|122465|122591.5|122491.5|122603.5|122503.5|122562|122462|141
1589262900000|2020-05-12 05:55:00|122587.5|122487.5|122642.5|122542.5|122653.1|122553.1|122581|122481|115
1589263200000|2020-05-12 06:00:00|122645.5|122545.5|122705.5|122605.5|122712.5|122612.5|122630|122530|297
1589263500000|2020-05-12 06:05:00|122699.5|122599.5|122666.5|122566.5|122700.5|122600.5|122654|122554|120
1589263800000|2020-05-12 06:10:00|122667.5|122567.5|122687|122587|122709|122609|122659.5|122559.5|193
1589264100000|2020-05-12 06:15:00|122688.5|122588.5|122670|122570|122688.5|122588.5|122653.5|122553.5|140
1589264400000|2020-05-12 06:20:00|122668|122568|122618.5|122518.5|122674.4|122574.4|122618|122518|113
1589264700000|2020-05-12 06:25:00|122619.5|122519.5|122555|122455|122620|122520|122546|122446|191
1589265000000|2020-05-12 06:30:00|122557|122457|122550.5|122450.5|122572.3|122472.3|122545|122445|89
1589265300000|2020-05-12 06:35:00|122550|122450|122560.5|122460.5|122574.3|122474.3|122550|122450|53
1589265600000|2020-05-12 06:40:00|122561|122461|122565|122465|122566|122466|122546|122446|50
1589265900000|2020-05-12 06:45:00|122562|122462|122599|122499|122601|122501|122555|122455|26
1589266200000|2020-05-12 06:50:00|122599.5|122499.5|122622|122522|122623|122523|122592.5|122492.5|27
1589266500000|2020-05-12 06:55:00|122621.5|122521.5|122560.5|122460.5|122621.5|122521.5|122555|122455|67
1589266800000|2020-05-12 07:00:00|122559|122459|122554.5|122454.5|122559|122459|122550.5|122450.5|46
1589267100000|2020-05-12 07:05:00|122553.5|122453.5|122577.5|122477.5|122578.5|122478.5|122546.5|122446.5|54
1589267400000|2020-05-12 07:10:00|122579|122479|122548.5|122448.5|122587|122487|122545.5|122445.5|51
1589267700000|2020-05-12 07:15:00|122551|122451|122548|122448|122556.5|122456.5|122546.5|122446.5|30
1589268000000|2020-05-12 07:20:00|122547.5|122447.5|122549|122449|122561|122461|122527|122427|61
1589268300000|2020-05-12 07:25:00|122548|122448|122584|122484|122590.5|122490.5|122548|122448|56
1589268600000|2020-05-12 07:30:00|122579.5|122479.5|122582.6|122482.6|122584.6|122484.6|122559.1|122459.1|63
1589268900000|2020-05-12 07:35:00|122582.1|122482.1|122592.1|122492.1|122599.1|122499.1|122572.9|122472.9|40
1589269200000|2020-05-12 07:40:00|122592.6|122492.6|122621|122521|122629|122529|122584|122484|74
1589269500000|2020-05-12 07:45:00|122619|122519|122597.3|122497.3|122621|122521|122595|122495|39
1589269800000|2020-05-12 07:50:00|122595.3|122495.3|122568.5|122468.5|122597.5|122497.5|122568.5|122468.5|42
1589270100000|2020-05-12 07:55:00|122560.5|122460.5|122570|122470|122591.5|122491.5|122547|122447|83
1589270400000|2020-05-12 08:00:00|122569|122469|122566.5|122466.5|122571.5|122471.5|122562.5|122462.5|51
1589270700000|2020-05-12 08:05:00|122566|122466|122576.5|122376.5|122586|122466|122537.5|122366|86
1589271000000|2020-05-12 08:10:00|122578|122378|122569.5|122369.5|122584.5|122384.5|122568|122368|26
1589271300000|2020-05-12 08:15:00|122568.5|122368.5|122484.9|122384.9|122570.5|122414|122474.6|122344|62
1589271600000|2020-05-12 08:20:00|122485.4|122385.4|122505.5|122405.5|122546|122411|122484.5|122336.5|35
1589271900000|2020-05-12 08:25:00|122508|122408|122473.1|122373.1|122520.1|122413.4|122460|122320.1|73
1589272200000|2020-05-12 08:30:00|122472.6|122372.6|122532.5|122332.5|122532.5|122373.1|122448.5|122331.5|66
1589272500000|2020-05-12 08:35:00|122533|122333|122501.5|122301.5|122533|122333|122500.1|122300.1|40
1589272800000|2020-05-12 08:40:00|122502.5|122302.5|122502.5|122302.5|122502.5|122302.5|122501.5|122301.5|19
1589273100000|2020-05-12 08:45:00|122501.5|122301.5|122501.5|122301.5|122502.5|122302.5|122501.5|122301.5|47
1589273400000|2020-05-12 08:50:00|122502.5|122302.5|122501.5|122301.5|122502.5|122302.5|122501.5|122301.5|28
1589273700000|2020-05-12 08:55:00|122502|122302|122480|122280|122502.5|122302.5|122480|122280|20
1589274000000|2020-05-12 09:00:00|122480.5|122280.5|122509.5|122309.5|122510.5|122310.5|122472.5|122272.5|61
1589274300000|2020-05-12 09:05:00|122510|122310|122536|122336|122536|122336|122507|122307|33
1589274600000|2020-05-12 09:10:00|122535|122335|122541|122341|122546.5|122346.5|122530.5|122330.5|31
1589274900000|2020-05-12 09:15:00|122539|122339|122510.5|122310.5|122541|122341|122491|122291|35
1589275200000|2020-05-12 09:20:00|122494|122294|122484|122284|122494|122323.5|122407|122250|45
1589275500000|2020-05-12 09:25:00|122484.5|122284.5|122496|122296|122496|122296|122484.5|122284.5|10
1589275800000|2020-05-12 09:30:00|122495.5|122295.5|122439.5|122339.5|122496|122344.5|122437|122294.5|19
1589276100000|2020-05-12 09:35:00|122441|122341|122511|122311|122526|122351|122441|122311|27
1589276400000|2020-05-12 09:40:00|122510|122310|122532.5|122332.5|122537|122337|122507.2|122307.2|34
1589276700000|2020-05-12 09:45:00|122536|122336|122540.1|122340.1|122541|122341|122536|122336|9
1589277000000|2020-05-12 09:50:00|122538|122338|122446|122346|122538|122347.5|122444|122329.5|16
1589277300000|2020-05-12 09:55:00|122453.5|122353.5|122532|122332|122534|122353.5|122453.5|122322|21
1589277600000|2020-05-12 10:00:00|122530|122330|122525|122325|122530|122330|122525|122325|7
1589277900000|2020-05-12 10:05:00|122519.5|122319.5|122520|122320|122534|122334|122510|122310|10
1589278200000|2020-05-12 10:10:00|122515|122315|122485|122285|122515|122349.3|122439.5|122247|57
1589278500000|2020-05-12 10:15:00|122482.5|122282.5|122420|122220|122485|122285|122420|122220|27
1589278800000|2020-05-12 10:20:00|122402.5|122202.5|122421|122221|122446.5|122285|122385|122202.5|36
1589279100000|2020-05-12 10:25:00|122420.5|122220.5|122338.5|122238.5|122420.5|122238.5|122320|122165|55
1589279400000|2020-05-12 10:30:00|122340|122240|122370|122170|122395|122240|122339|122163|47
1589279700000|2020-05-12 10:35:00|122372.5|122172.5|122375|122175|122393.5|122261|122356.5|122170|13
1589280000000|2020-05-12 10:40:00|122377|122177|122420|122220|122430|122230|122377|122177|34
1589280300000|2020-05-12 10:45:00|122430|122230|122390|122190|122430|122230|122390|122190|9
1589280600000|2020-05-12 10:50:00|122357.5|122157.5|122360|122160|122366|122166|122355.5|122155.5|14
1589280900000|2020-05-12 10:55:00|122358.5|122158.5|122355|122155|122362|122162|122322.5|122122.5|36
1589281200000|2020-05-12 11:00:00|122357|122157|122316|122116|122371|122171|122305|122105|28
1589281500000|2020-05-12 11:05:00|122312.5|122112.5|122275.5|122075.5|122312.5|122160.5|122259|122063|18
1589281800000|2020-05-12 11:10:00|122276|122076|122227|122127|122284.5|122135.5|122219|122063.5|37
1589282100000|2020-05-12 11:15:00|122224|122124|122219.5|122119.5|122224|122124|122219|122119|4
1589282400000|2020-05-12 11:20:00|122220|122120|122223|122123|122223|122123|122220|122120|7
1589282700000|2020-05-12 11:25:00|122224|122124|122221.5|122121.5|122224.5|122124.5|122221.5|122121.5|5
1589283000000|2020-05-12 11:30:00|122225|122125|122230|122130|122230|122130|122225|122125|4
1589283300000|2020-05-12 11:35:00|122226.5|122126.5|122312|122112|122313|122126.5|122226.5|122080|26
1589283600000|2020-05-12 11:40:00|122312.5|122112.5|122312.5|122112.5|122312.5|122112.5|122312.5|122112.5|1
1589283900000|2020-05-12 11:45:00|122293.5|122093.5|122277|122077|122293.5|122093.5|122270|122070|25
1589284200000|2020-05-12 11:50:00|122276.5|122076.5|122282.5|122082.5|122284|122084|122276.5|122076.5|7
1589284500000|2020-05-12 11:55:00|122282|122082|122247.5|122047.5|122283.5|122083.5|122245|122045|10
1589284800000|2020-05-12 12:00:00|122246.8|122046.8|122250|122050|122259.5|122090.3|122190.3|122031.8|19
1589285100000|2020-05-12 12:05:00|122255.5|122055.5|122259.5|122059.5|122259.5|122059.5|122255.5|122055.5|2
1589285400000|2020-05-12 12:10:00|122250|122050|122156.5|122056.5|122250|122058.5|122156.5|122006.5|18
1589285700000|2020-05-12 12:15:00|122153.5|122053.5|122161|122061|122161|122061|122153.5|122053.5|8
1589286000000|2020-05-12 12:20:00|122158.5|122058.5|122185|122085|122185.5|122085.5|122154|122054|17
1589286300000|2020-05-12 12:25:00|122194.5|122094.5|122285|122085|122295.5|122097.5|122192|122071.5|28
1589286600000|2020-05-12 12:30:00|122287.5|122087.5|122285|122085|122287.5|122087.5|122285|122085|11
1589286900000|2020-05-12 12:35:00|122289.5|122089.5|122288.5|122088.5|122289.5|122089.5|122288.5|122088.5|3
1589287200000|2020-05-12 12:40:00|122288|122088|122275.3|122075.3|122288|122088|122275|122075|17
1589287500000|2020-05-12 12:45:00|122279.5|122079.5|122279.5|122079.5|122284.8|122084.8|122275.3|122075.3|21
1589287800000|2020-05-12 12:50:00|122275|122075|122292|122092|122330|122130|122275|122075|28
1589288100000|2020-05-12 12:55:00|122318.5|122118.5|122360.1|122160.1|122361.5|122197.5|122297.5|122118.5|40
1589288400000|2020-05-12 13:00:00|122360|122160|122360|122160|122360|122160|122360|122160|1
1589288700000|2020-05-12 13:05:00|122380|122180|122335|122235|122430.3|122235|122335|122180|25
1589289000000|2020-05-12 13:10:00|122325|122225|122375|122175|122408.3|122230|122325|122155|19
1589289300000|2020-05-12 13:15:00|122380|122180|122385|122185|122385|122185|122380|122180|3
1589289600000|2020-05-12 13:20:00|122339.5|122239.5|122386.3|122186.3|122410.8|122242.5|122339.5|122180.1|41
1589290200000|2020-05-12 13:30:00|122384.8|122184.8|122335|122135|122384.8|122184.8|122335|122135|9
1589290500000|2020-05-12 13:35:00|122336.8|122136.8|122370|122170|122375.1|122175.1|122336.8|122136.8|28
1589290800000|2020-05-12 13:40:00|122373.3|122173.3|122310|122210|122385|122210|122289.3|122148.3|21
1589291100000|2020-05-12 13:45:00|122383.8|122183.8|122390|122190|122390|122190|122382.3|122182.3|9
1589291400000|2020-05-12 13:50:00|122430.1|122230.1|122445|122245|122455|122295|122395|122230.1|26
1589291700000|2020-05-12 13:55:00|122441.8|122241.8|122400|122200|122441.8|122260|122355.8|122190|29
1589292000000|2020-05-12 14:00:00|122394.8|122194.8|122371.8|122171.8|122395|122195|122365|122165|36
1589292300000|2020-05-12 14:05:00|122370|122170|122356.7|122256.7|122370|122260|122350|122170|15
1589292600000|2020-05-12 14:10:00|122442.6|122242.6|122450|122250|122454.7|122254.7|122442.6|122242.6|11
1589292900000|2020-05-12 14:15:00|122446.7|122246.7|122355.7|122255.7|122446.7|122308.2|122350.7|122204.6|18
1589293200000|2020-05-12 14:20:00|122358.2|122258.2|122450|122250|122453.2|122265.7|122358.2|122230|16
1589293500000|2020-05-12 14:25:00|122448.2|122248.2|122446.7|122246.7|122450.2|122295.7|122395.7|122236.7|25
1589293800000|2020-05-12 14:30:00|122452.9|122252.9|122443|122243|122471.7|122271.7|122436.7|122236.7|36
1589294400000|2020-05-12 14:40:00|122435.1|122235.1|122360|122260|122435.1|122268.1|122360|122223.1|14
1589294700000|2020-05-12 14:45:00|122356.8|122256.8|122430|122230|122430|122256.8|122350.5|122185|23
1589295000000|2020-05-12 14:50:00|122433.5|122233.5|122370|122270|122433.5|122293.2|122370|122233.5|8
1589295300000|2020-05-12 14:55:00|122369.5|122269.5|122370|122170|122381.5|122270|122329|122170|15
1589295600000|2020-05-12 15:00:00|122366.5|122166.5|122323.4|122223.4|122366.5|122223.4|122315.9|122166.5|9
1589296200000|2020-05-12 15:10:00|122360.5|122160.5|122313.9|122113.9|122360.5|122160.5|122305|122105|18
1589296500000|2020-05-12 15:15:00|122314.4|122114.4|122297.1|122097.1|122325|122125|122297.1|122097.1|11
1589296800000|2020-05-12 15:20:00|122295.6|122095.6|122276.9|122076.9|122295.6|122136.4|122224.4|122063.4|27
1589297100000|2020-05-12 15:25:00|122280.1|122080.1|122141.8|122041.8|122280.1|122097|122140|122013.3|33
1589297400000|2020-05-12 15:30:00|122140|122040|122127|122027|122140|122040|122090|121990|35
1589297700000|2020-05-12 15:35:00|122133|122033|122222.6|122022.6|122238.1|122038.1|122133|121997.5|40
1589298000000|2020-05-12 15:40:00|122238.3|122038.3|122275|122075|122275|122075|122224.1|122024.1|18
1589298300000|2020-05-12 15:45:00|122273.4|122073.4|122281.9|122081.9|122290|122154.4|122239.4|122045|33
1589298600000|2020-05-12 15:50:00|122234.4|122134.4|122300|122100|122300.4|122134.4|122234.4|122095|6
1589298900000|2020-05-12 15:55:00|122285|122085|122283.4|122083.4|122285|122085|122277.9|122077.9|6
1589299200000|2020-05-12 16:00:00|122250.9|122150.9|122355.9|122155.9|122355.9|122173.4|122250.9|122150.9|5
1589299500000|2020-05-12 16:05:00|122348.4|122148.4|122367.4|122167.4|122367.4|122167.4|122321.4|122121.4|26
1589299800000|2020-05-12 16:10:00|122369.4|122169.4|122405|122205|122441.9|122280.6|122369.4|122169.4|42
1589300100000|2020-05-12 16:15:00|122395.4|122195.4|122405|122205|122405|122205|122395.4|122195.4|7
1589300400000|2020-05-12 16:20:00|122395|122195|122366.9|122166.9|122395|122195|122366.9|122166.9|14
1589300700000|2020-05-12 16:25:00|122381.9|122181.9|122372.9|122172.9|122383.4|122183.4|122366.9|122166.9|13
1589301000000|2020-05-12 16:30:00|122372.3|122172.3|122370|122170|122374.8|122174.8|122370|122170|4
1589301300000|2020-05-12 16:35:00|122372.3|122172.3|122374.3|122174.3|122374.8|122174.8|122369.8|122169.8|7
1589301600000|2020-05-12 16:40:00|122374.8|122174.8|122380|122180|122380|122180|122363.8|122163.8|8
1589301900000|2020-05-12 16:45:00|122375|122175|122370|122170|122375|122219.2|122319.2|122154.6|8
1589302200000|2020-05-12 16:50:00|122320|122220|122307.9|122207.9|122360|122220|122282.9|122149.8|20
1589302500000|2020-05-12 16:55:00|122305|122205|122280|122180|122305|122205|122272.9|122172.9|11
1589303100000|2020-05-12 17:05:00|122295|122195|122400|122200|122410.1|122245.8|122295|122187.5|23
1589303400000|2020-05-12 17:10:00|122402|122202|122415|122215|122415|122215|122402|122202|6
1589303700000|2020-05-12 17:15:00|122438.5|122238.5|122450|122250|122450.2|122250.2|122438.5|122238.5|9
1589304000000|2020-05-12 17:20:00|122456|122256|122605|122505|122629.6|122505|122415|122256|56
1589304300000|2020-05-12 17:25:00|122610|122510|122590.1|122390.1|122710.1|122545|122543.4|122370.1|60
1589304600000|2020-05-12 17:30:00|122595|122395|122545.7|122345.7|122637.5|122437.5|122531.2|122345.5|19
1589304900000|2020-05-12 17:35:00|122547.7|122347.7|122580|122380|122580.1|122380.1|122544.3|122344.3|25
1589305200000|2020-05-12 17:40:00|122590.1|122390.1|122609.3|122409.3|122613.5|122413.5|122590.1|122390.1|22
1589305500000|2020-05-12 17:45:00|122610.8|122410.8|122621.3|122421.3|122644.8|122470.6|122566.9|122409.3|29
1589305800000|2020-05-12 17:50:00|122570.6|122470.6|122568.1|122468.1|122570.6|122470.6|122551.3|122451.3|14
1589306100000|2020-05-12 17:55:00|122565.6|122465.6|122628.8|122428.8|122628.8|122471.3|122565.6|122426.3|5
1589306400000|2020-05-12 18:00:00|122625|122425|122631.3|122431.3|122632.3|122432.3|122593.3|122393.3|23
1589306700000|2020-05-12 18:05:00|122588.1|122488.1|122590.6|122490.6|122590.6|122490.6|122588.1|122488.1|2
1589307000000|2020-05-12 18:10:00|122595.4|122495.4|122658.8|122458.8|122670.8|122495.4|122590.6|122436.3|21
1589307300000|2020-05-12 18:15:00|122665.5|122465.5|122709.8|122509.8|122713.3|122573.1|122640.6|122465.5|25
1589307600000|2020-05-12 18:20:00|122709.3|122509.3|122687.8|122487.8|122709.3|122509.3|122675|122475|11
1589307900000|2020-05-12 18:25:00|122687.3|122487.3|122698.8|122498.8|122698.8|122569.6|122638.1|122471.8|18
1589308200000|2020-05-12 18:30:00|122700.8|122500.8|122721.3|122521.3|122721.3|122590.6|122668.1|122500.8|22
1589308500000|2020-05-12 18:35:00|122670.6|122570.6|122665.6|122565.6|122678.1|122578.1|122651.3|122551.3|13
1589308800000|2020-05-12 18:40:00|122663.1|122563.1|122675.6|122575.6|122680.6|122580.6|122645.6|122545.6|23
1589309100000|2020-05-12 18:45:00|122682.3|122582.3|122690|122490|122690.6|122590.6|122668.1|122490|11
1589309400000|2020-05-12 18:50:00|122687.3|122487.3|122701.8|122501.8|122708.8|122508.8|122687.3|122487.3|16
1589309700000|2020-05-12 18:55:00|122701.3|122501.3|122708.8|122508.8|122708.8|122550.6|122650.6|122500|7
1589310000000|2020-05-12 19:00:00|122709.9|122509.9|122701.6|122501.6|122710.9|122510.9|122701.6|122501.6|7
1589310300000|2020-05-12 19:05:00|122705.4|122505.4|122706.4|122506.4|122706.4|122546.6|122644.1|122499.1|7
1589310600000|2020-05-12 19:10:00|122702.4|122502.4|122679.1|122579.1|122720|122579.1|122666.6|122490|15
1589310900000|2020-05-12 19:15:00|122682.9|122582.9|122690|122590|122693.5|122593.5|122675|122575|10
1589311200000|2020-05-12 19:20:00|122683.5|122583.5|122725|122525|122725|122583.5|122655|122515|8
1589311500000|2020-05-12 19:25:00|122684|122584|122688.5|122588.5|122695|122595|122680|122580|7
1589311800000|2020-05-12 19:30:00|122690|122590|122690|122590|122690|122590|122690|122590|1
1589312100000|2020-05-12 19:35:00|122705|122605|122689.2|122589.2|122755|122605|122689.2|122539.2|19
1589312400000|2020-05-12 19:40:00|122685|122585|122705|122605|122705|122605|122685|122585|22
1589312700000|2020-05-12 19:45:00|122714.5|122614.5|122716.7|122616.7|122725|122625|122710|122610|13
1589313000000|2020-05-12 19:50:00|122719.2|122619.2|122715|122615|122719.2|122619.2|122711.5|122611.5|5
1589313300000|2020-05-12 19:55:00|122704|122604|122713.5|122613.5|122715|122615|122704|122604|19
1589331600000|2020-05-13 01:00:00|122680.5|122580.5|122626.5|122526.5|122690.5|122590.5|122606.5|122506.5|196
1589331900000|2020-05-13 01:05:00|122630.5|122530.5|122701.5|122601.5|122703|122603|122630.5|122530.5|204
1589332200000|2020-05-13 01:10:00|122700|122600|122703|122603|122738.5|122638.5|122692|122592|257
1589332500000|2020-05-13 01:15:00|122713|122613|122737|122637|122737|122637|122672|122572|235
1589332800000|2020-05-13 01:20:00|122738|122638|122730.5|122630.5|122749.5|122649.5|122685|122585|248
1589333100000|2020-05-13 01:25:00|122729.5|122629.5|122715|122615|122740.5|122640.5|122689|122589|215
1589333400000|2020-05-13 01:30:00|122716|122616|122669|122569|122756|122656|122669|122569|289
1589333700000|2020-05-13 01:35:00|122670.5|122570.5|122736|122636|122740.5|122640.5|122669.5|122569.5|246
1589334000000|2020-05-13 01:40:00|122733.5|122633.5|122775.7|122675.7|122802|122702|122729|122629|280
1589334300000|2020-05-13 01:45:00|122776.7|122676.7|122793|122693|122802|122702|122739|122639|240
1589334600000|2020-05-13 01:50:00|122791.5|122691.5|122769.5|122669.5|122801|122701|122746|122646|175
1589334900000|2020-05-13 01:55:00|122771|122671|122758.5|122658.5|122783|122683|122748.5|122648.5|220
1589335200000|2020-05-13 02:00:00|122759.5|122659.5|122778.5|122678.5|122787|122687|122715.5|122615.5|332
1589335500000|2020-05-13 02:05:00|122776.5|122676.5|122733.5|122633.5|122781.5|122681.5|122718.5|122618.5|222
1589335800000|2020-05-13 02:10:00|122737.5|122637.5|122706|122606|122744|122644|122687|122587|162
1589336100000|2020-05-13 02:15:00|122705|122605|122684|122584|122718|122618|122679|122579|226
1589336400000|2020-05-13 02:20:00|122686|122586|122665.5|122565.5|122704|122604|122665.5|122565.5|149
1589336700000|2020-05-13 02:25:00|122666.5|122566.5|122671|122571|122689.5|122589.5|122627.5|122527.5|186
1589337000000|2020-05-13 02:30:00|122672|122572|122650.5|122550.5|122696.5|122596.5|122650|122550|208
1589337300000|2020-05-13 02:35:00|122652|122552|122661.5|122561.5|122675|122575|122650.5|122550.5|162
1589337600000|2020-05-13 02:40:00|122661|122561|122675.5|122575.5|122675.5|122575.5|122652.5|122552.5|179
1589337900000|2020-05-13 02:45:00|122674|122574|122647.5|122547.5|122710.5|122610.5|122617.5|122517.5|221
1589338200000|2020-05-13 02:50:00|122646|122546|122587.5|122487.5|122646|122546|122577|122477|166
1589338500000|2020-05-13 02:55:00|122587|122487|122661|122561|122667.5|122567.5|122562.5|122462.5|185
1589338800000|2020-05-13 03:00:00|122664|122564|122639|122539|122688.5|122588.5|122627.5|122527.5|215
1589339100000|2020-05-13 03:05:00|122640.5|122540.5|122649|122549|122669|122569|122628|122528|118
1589339400000|2020-05-13 03:10:00|122648.5|122548.5|122687|122587|122698.5|122598.5|122643|122543|200
1589339700000|2020-05-13 03:15:00|122686|122586|122685|122585|122699|122599|122674.5|122574.5|140
1589340000000|2020-05-13 03:20:00|122685.5|122585.5|122682.5|122582.5|122695.5|122595.5|122673|122573|153
1589340300000|2020-05-13 03:25:00|122681|122581|122659.5|122559.5|122681|122581|122643|122543|63
1589340600000|2020-05-13 03:30:00|122658|122558|122649.5|122549.5|122658|122558|122636|122536|75
1589340900000|2020-05-13 03:35:00|122648|122548|122651.5|122551.5|122663.5|122563.5|122637|122537|95
1589341200000|2020-05-13 03:40:00|122652.5|122552.5|122620.5|122520.5|122656.5|122556.5|122615|122515|81
1589341500000|2020-05-13 03:45:00|122620|122520|122618.5|122518.5|122624|122524|122598.5|122498.5|87
1589341800000|2020-05-13 03:50:00|122620|122520|122636|122536|122644|122544|122617|122517|61
1589342100000|2020-05-13 03:55:00|122637|122537|122640.5|122540.5|122656.5|122556.5|122634|122534|68
1589342400000|2020-05-13 04:00:00|122641.5|122541.5|122685.5|122585.5|122702.5|122602.5|122641.5|122541.5|167
1589342700000|2020-05-13 04:05:00|122686|122586|122709.5|122609.5|122725|122625|122676.3|122576.3|192
1589343000000|2020-05-13 04:10:00|122704.5|122604.5|122712.5|122612.5|122721.5|122621.5|122701|122601|70
1589343300000|2020-05-13 04:15:00|122713|122613|122712.5|122612.5|122721.5|122621.5|122697.5|122597.5|93
1589343600000|2020-05-13 04:20:00|122713|122613|122688.5|122588.5|122713.5|122613.5|122680.5|122580.5|95
1589343900000|2020-05-13 04:25:00|122689|122589|122674.5|122574.5|122689.5|122589.5|122658.5|122558.5|105
1589344200000|2020-05-13 04:30:00|122673|122573|122673.5|122573.5|122677|122577|122663|122563|93
1589344500000|2020-05-13 04:35:00|122674|122574|122683.5|122583.5|122694.5|122594.5|122674|122574|65
1589344800000|2020-05-13 04:40:00|122680|122580|122625.5|122525.5|122682.5|122582.5|122625|122525|184
1589345100000|2020-05-13 04:45:00|122630|122530|122610.5|122510.5|122632.5|122532.5|122607|122507|203
1589345400000|2020-05-13 04:50:00|122609|122509|122578|122478|122612.5|122512.5|122563|122463|134
1589345700000|2020-05-13 04:55:00|122579.3|122479.3|122559|122459|122612|122512|122559|122459|131
1589346000000|2020-05-13 05:00:00|122558.5|122458.5|122575|122475|122575|122475|122537|122437|173
1589346300000|2020-05-13 05:05:00|122577|122477|122556.5|122456.5|122585.5|122485.5|122546.5|122446.5|83
1589346600000|2020-05-13 05:10:00|122556|122456|122585.5|122485.5|122585.5|122485.5|122547|122447|128
1589346900000|2020-05-13 05:15:00|122584.5|122484.5|122605|122505|122614|122514|122580.5|122480.5|186
1589347200000|2020-05-13 05:20:00|122608.5|122508.5|122577.5|122477.5|122608.5|122508.5|122558.5|122458.5|118
1589347500000|2020-05-13 05:25:00|122572.5|122472.5|122580|122480|122606|122506|122572.5|122472.5|142
1589347800000|2020-05-13 05:30:00|122579.5|122479.5|122576.5|122476.5|122595|122495|122542.5|122442.5|155
1589348100000|2020-05-13 05:35:00|122576|122476|122553|122453|122613.5|122513.5|122552|122452|101
1589348400000|2020-05-13 05:40:00|122552.5|122452.5|122538.5|122438.5|122556.5|122456.5|122507.5|122407.5|230
1589348700000|2020-05-13 05:45:00|122537.5|122437.5|122539|122439|122539|122439|122493.5|122393.5|178
1589349000000|2020-05-13 05:50:00|122540|122440|122610|122510|122612|122512|122529|122429|226
1589349300000|2020-05-13 05:55:00|122611|122511|122617|122517|122621.5|122521.5|122574|122474|223
1589349600000|2020-05-13 06:00:00|122616|122516|122593|122493|122643|122543|122593|122493|243
1589349900000|2020-05-13 06:05:00|122591|122491|122598|122498|122620|122520|122591|122491|158
1589350200000|2020-05-13 06:10:00|122597.5|122497.5|122485.5|122385.5|122598|122498|122474.5|122374.5|255
1589350500000|2020-05-13 06:15:00|122486|122386|122451.5|122351.5|122495|122395|122439|122339|201
1589350800000|2020-05-13 06:20:00|122452.5|122352.5|122447|122347|122475.5|122375.5|122435|122335|207
1589351100000|2020-05-13 06:25:00|122448|122348|122441|122341|122478|122378|122433.1|122333.1|111
1589351400000|2020-05-13 06:30:00|122438|122338|122520.5|122320.5|122536|122361|122438|122286|90
1589351700000|2020-05-13 06:35:00|122521|122321|122448|122348|122526|122374.5|122448|122309|45
1589352000000|2020-05-13 06:40:00|122448.5|122348.5|122473.5|122373.5|122473.5|122373.5|122433.5|122333.5|31
1589352300000|2020-05-13 06:45:00|122474|122374|122531|122331|122532.5|122374|122473|122319.5|12
1589352600000|2020-05-13 06:50:00|122509|122409|122514.5|122414.5|122551.5|122451.5|122509|122409|81
1589352900000|2020-05-13 06:55:00|122510.5|122410.5|122493.5|122393.5|122512.5|122412.5|122493.5|122393.5|24
1589353200000|2020-05-13 07:00:00|122493|122393|122545.5|122445.5|122583.5|122448|122487|122375.5|99
1589353500000|2020-05-13 07:05:00|122545|122445|122560.5|122460.5|122624.5|122471|122545|122400|77
1589353800000|2020-05-13 07:10:00|122562.5|122462.5|122634|122434|122635.5|122478.5|122560|122426.5|47
1589354100000|2020-05-13 07:15:00|122636|122436|122631|122431|122637|122437|122631|122431|14
1589354400000|2020-05-13 07:20:00|122629|122429|122553.5|122453.5|122629|122456.5|122553.5|122405.5|30
1589354700000|2020-05-13 07:25:00|122554|122454|122595|122495|122602|122502|122553.5|122453.5|39
1589355000000|2020-05-13 07:30:00|122598|122498|122657|122457|122668.5|122498|122584|122439|40
1589355300000|2020-05-13 07:35:00|122656|122456|122665|122465|122671.5|122511|122611|122439|59
1589355600000|2020-05-13 07:40:00|122679|122479|122647.5|122447.5|122703|122534.5|122614.5|122443.5|112
1589355900000|2020-05-13 07:45:00|122647|122447|122685|122485|122696|122496|122647|122447|36
1589356200000|2020-05-13 07:50:00|122682|122482|122610|122410|122682|122511.5|122609|122409|66
1589356500000|2020-05-13 07:55:00|122610.1|122410.1|122620|122420|122621|122421|122605|122405|29
1589356800000|2020-05-13 08:00:00|122616|122416|122640|122440|122647.5|122447.5|122614|122414|26
1589357100000|2020-05-13 08:05:00|122637|122437|122645|122445|122645|122445|122635|122435|38
1589357400000|2020-05-13 08:10:00|122649|122449|122630|122430|122673.4|122473.4|122615|122415|46
1589357700000|2020-05-13 08:15:00|122621|122421|122630|122430|122636|122436|122618.8|122418.8|38
1589358000000|2020-05-13 08:20:00|122629|122429|122580|122380|122629|122429|122575|122375|88
1589358300000|2020-05-13 08:25:00|122577|122377|122586|122386|122586|122386|122573.3|122373.3|11
1589358600000|2020-05-13 08:30:00|122585|122385|122564|122364|122586|122386|122555|122355|48
1589358900000|2020-05-13 08:35:00|122564.5|122364.5|122564|122364|122570|122370|122564|122364|7
1589359200000|2020-05-13 08:40:00|122566|122366|122566|122366|122570.1|122370.1|122564|122364|20
1589359500000|2020-05-13 08:45:00|122568.5|122368.5|122580|122380|122582.5|122382.5|122544.5|122344.5|40
1589359800000|2020-05-13 08:50:00|122568.5|122368.5|122572|122372|122580|122413.5|122513.5|122362.5|37
1589360100000|2020-05-13 08:55:00|122571.5|122371.5|122570.5|122370.5|122572|122372|122568|122368|14
1589360400000|2020-05-13 09:00:00|122571.5|122371.5|122575|122375|122587|122412.3|122512.3|122359|56
1589360700000|2020-05-13 09:05:00|122579|122379|122553.3|122353.3|122586|122386|122553.3|122353.3|25
1589361000000|2020-05-13 09:10:00|122555.8|122355.8|122582|122382|122585.5|122385.5|122555.8|122355.8|28
1589361300000|2020-05-13 09:15:00|122581|122381|122570|122370|122582|122382|122570|122370|21
1589361600000|2020-05-13 09:20:00|122570.5|122370.5|122575|122375|122575|122375|122570.5|122370.5|2
1589362200000|2020-05-13 09:30:00|122578|122378|122587.5|122387.5|122589|122389|122578|122378|26
1589362500000|2020-05-13 09:35:00|122583|122383|122563|122363|122583|122383|122554.5|122354.5|26
1589362800000|2020-05-13 09:40:00|122555.5|122355.5|122585|122385|122585|122385|122554.5|122354.5|41
1589363100000|2020-05-13 09:45:00|122577.5|122377.5|122570|122370|122582|122382|122570|122370|12
1589363700000|2020-05-13 09:55:00|122568.6|122368.6|122582|122382|122595.5|122395.5|122568.6|122368.6|15
1589364000000|2020-05-13 10:00:00|122580|122380|122580|122380|122587.5|122387.5|122580|122380|4
1589364300000|2020-05-13 10:05:00|122578|122378|122580|122380|122581.5|122381.5|122575|122375|10
1589364600000|2020-05-13 10:10:00|122570|122370|122580|122380|122580|122380|122570|122370|2
1589364900000|2020-05-13 10:15:00|122570|122370|122580|122380|122580|122380|122570|122370|4
1589365200000|2020-05-13 10:20:00|122595|122395|122590|122390|122595|122395|122585|122385|7
1589365500000|2020-05-13 10:25:00|122595|122395|122630|122430|122630|122430|122591|122391|16
1589365800000|2020-05-13 10:30:00|122625|122425|122625|122425|122651|122451|122625|122425|9
1589366100000|2020-05-13 10:35:00|122610|122410|122581.5|122381.5|122610|122410|122581.5|122381.5|12
1589366700000|2020-05-13 10:45:00|122589|122389|122581.5|122381.5|122589|122445.5|122544.5|122381.5|9
1589367000000|2020-05-13 10:50:00|122582|122382|122545|122445|122591.3|122445|122545|122382|5
1589367300000|2020-05-13 10:55:00|122605|122405|122576.6|122376.6|122605|122443|122541.5|122370|33
1589367600000|2020-05-13 11:00:00|122571.5|122371.5|122581.5|122381.5|122581.5|122381.5|122570|122370|8
1589368500000|2020-05-13 11:15:00|122570|122370|122581.5|122381.5|122582|122382|122570|122370|5
1589368800000|2020-05-13 11:20:00|122580|122380|122570|122370|122580|122380|122564.5|122364.5|7
1589369100000|2020-05-13 11:25:00|122568.5|122368.5|122570|122370|122575|122375|122560.5|122360.5|6
1589369400000|2020-05-13 11:30:00|122581|122381|122575|122375|122584|122384|122569.8|122369.8|25
1589369700000|2020-05-13 11:35:00|122574|122374|122558.5|122358.5|122574|122374|122554.5|122354.5|11
1589370000000|2020-05-13 11:40:00|122560|122360|122545.1|122345.1|122560|122360|122545.1|122345.1|3
1589370300000|2020-05-13 11:45:00|122543|122343|122545|122345|122545.1|122345.1|122543|122343|3
1589370600000|2020-05-13 11:50:00|122530|122330|122510|122310|122530|122361.5|122461|122298.5|22
1589370900000|2020-05-13 11:55:00|122500|122300|122500|122300|122503.5|122303.5|122500|122300|17
1589371200000|2020-05-13 12:00:00|122500.5|122300.5|122490|122290|122505|122336.5|122434|122287.5|13
1589371500000|2020-05-13 12:05:00|122489.5|122289.5|122505|122305|122505|122305|122489.5|122289.5|8
1589371800000|2020-05-13 12:10:00|122500|122300|122500|122300|122502|122302|122500|122300|4
1589372100000|2020-05-13 12:15:00|122502|122302|122459.5|122259.5|122513|122313|122453|122253|11
1589372400000|2020-05-13 12:20:00|122452|122252|122424.5|122224.5|122466|122266|122415|122215|27
1589372700000|2020-05-13 12:25:00|122425|122225|122424.5|122224.5|122435.5|122235.5|122424.5|122224.5|16
1589373000000|2020-05-13 12:30:00|122424|122224|122421|122221|122424|122224|122414|122214|7
1589373300000|2020-05-13 12:35:00|122421.5|122221.5|122435|122235|122439.3|122239.3|122415|122215|16
1589373900000|2020-05-13 12:45:00|122449|122249|122450|122250|122457.5|122257.5|122448.5|122248.5|22
1589374200000|2020-05-13 12:50:00|122455.5|122255.5|122408|122208|122459|122264.9|122345.4|122203.9|14
1589374500000|2020-05-13 12:55:00|122361|122261|122400|122200|122424.1|122261|122329|122164.5|52
1589374800000|2020-05-13 13:00:00|122400.1|122200.1|122400|122150|122420.1|122220.1|122340|122120|46
1589375100000|2020-05-13 13:05:00|122390|122190|122460|122250|122460|122252.6|122370|122150|29
1589375400000|2020-05-13 13:10:00|122446|122244|122395|122195|122446|122245|122395|122195|16
1589375700000|2020-05-13 13:15:00|122375.8|122175.8|122370.1|122170.1|122385.1|122185.1|122354.8|122154.8|13
1589376000000|2020-05-13 13:20:00|122375.1|122175.1|122444.8|122244.8|122466.3|122266.3|122375.1|122175.1|64
1589376300000|2020-05-13 13:25:00|122444.3|122244.3|122455.1|122255.1|122465|122309.3|122409.3|122240|15
1589376600000|2020-05-13 13:30:00|122450.1|122250.1|122465|122265|122467.5|122267.5|122430.4|122230.4|37
1589376900000|2020-05-13 13:35:00|122463.2|122263.2|122516.9|122316.9|122564.6|122364.6|122455|122255|30
1589377200000|2020-05-13 13:40:00|122526.9|122326.9|122551.9|122351.9|122556.9|122356.9|122526.9|122326.9|7
1589377500000|2020-05-13 13:45:00|122556.9|122356.9|122541.9|122341.9|122581.9|122381.9|122536.8|122336.8|16
1589377800000|2020-05-13 13:50:00|122546.9|122346.9|122537.6|122337.6|122547.6|122347.6|122520|122320|10
1589378100000|2020-05-13 13:55:00|122542.6|122342.6|122557.6|122357.6|122587.6|122387.6|122542.6|122342.6|11
1589378400000|2020-05-13 14:00:00|122552.6|122352.6|122567.6|122367.6|122567.6|122367.6|122542.6|122342.6|8
1589378700000|2020-05-13 14:05:00|122542.6|122342.6|122537.6|122337.6|122547.6|122347.6|122537.6|122337.6|6
1589379000000|2020-05-13 14:10:00|122542.6|122342.6|122560.9|122360.9|122562.6|122362.6|122542.6|122342.6|11
1589379300000|2020-05-13 14:15:00|122561.4|122361.4|122621.1|122421.1|122637.7|122437.7|122557.6|122357.6|22
1589379600000|2020-05-13 14:20:00|122595.4|122395.4|122557.6|122357.6|122595.4|122395.4|122557.6|122357.6|13
1589379900000|2020-05-13 14:25:00|122552.6|122352.6|122547.6|122347.6|122552.6|122352.6|122547.6|122347.6|2
1589380200000|2020-05-13 14:30:00|122537.6|122337.6|122486.9|122286.9|122537.6|122372.6|122472.6|122286.9|7
1589380500000|2020-05-13 14:35:00|122485.1|122285.1|122530.1|122330.1|122537.5|122360|122430|122270.1|13
1589380800000|2020-05-13 14:40:00|122525.1|122325.1|122540.1|122340.1|122547|122347|122521.3|122321.3|9
1589381100000|2020-05-13 14:45:00|122530.1|122330.1|122530.1|122330.1|122530.1|122330.1|122490.4|122290.4|7
1589381400000|2020-05-13 14:50:00|122535|122335|122535.1|122335.1|122540.1|122340.1|122511.4|122311.4|14
1589381700000|2020-05-13 14:55:00|122520.1|122320.1|122532.8|122332.8|122535.1|122365|122457.3|122285.1|23
1589382000000|2020-05-13 15:00:00|122533.3|122333.3|122520.9|122420.9|122570.1|122420.9|122494.1|122326.3|33
1589382300000|2020-05-13 15:05:00|122518.3|122418.3|122545.1|122345.1|122545.1|122435|122510.2|122345.1|12
1589382600000|2020-05-13 15:10:00|122514.2|122414.2|122540|122340|122573.3|122423.2|122510|122340|6
1589382900000|2020-05-13 15:15:00|122545.1|122345.1|122535|122435|122560.1|122440|122510|122345.1|9
1589383200000|2020-05-13 15:20:00|122609.3|122409.3|122629|122429|122629|122429|122600.5|122400.5|11
1589383500000|2020-05-13 15:25:00|122636.8|122436.8|122670.1|122470.1|122675.1|122475.1|122630.1|122430.1|31
1589383800000|2020-05-13 15:30:00|122614.8|122514.8|122655.1|122455.1|122659.3|122514.8|122610.1|122450.1|7
1589384100000|2020-05-13 15:35:00|122644.5|122444.5|122660|122460|122660|122460|122644.5|122444.5|6
1589384400000|2020-05-13 15:40:00|122665.1|122465.1|122670|122470|122670|122470|122665.1|122465.1|2
1589384700000|2020-05-13 15:45:00|122680.1|122480.1|122713.5|122513.5|122762.7|122562.7|122680.1|122480.1|16
1589385000000|2020-05-13 15:50:00|122721|122521|122731.8|122531.8|122772.7|122572.7|122721|122521|35
1589385300000|2020-05-13 15:55:00|122732.3|122532.3|122725.1|122625.1|122790.7|122634.5|122714.5|122514.5|81
1589385600000|2020-05-13 16:00:00|122715|122615|122765|122565|122765|122615|122705|122541.8|28
1589385900000|2020-05-13 16:05:00|122777.4|122577.4|122800.1|122600.1|122800.1|122600.1|122752.4|122552.4|27
1589386200000|2020-05-13 16:10:00|122814.3|122614.3|122814.3|122614.3|122814.3|122614.3|122814.3|122614.3|1
1589386500000|2020-05-13 16:15:00|122800.1|122600.1|122775|122675|122800.1|122675|122775|122600.1|2
1589386800000|2020-05-13 16:20:00|122750|122650|122796.7|122596.7|122823.2|122677.7|122750|122596.7|12
1589387100000|2020-05-13 16:25:00|122797.6|122597.6|122781.4|122581.4|122826.2|122670.2|122761.7|122581.4|35
1589387400000|2020-05-13 16:30:00|122782.2|122582.2|122785|122585|122794.8|122594.8|122740|122540|26
1589387700000|2020-05-13 16:35:00|122796.8|122596.8|122794.8|122594.8|122798.2|122621.8|122721.8|122569|23
1589388000000|2020-05-13 16:40:00|122796.8|122596.8|122828.8|122628.8|122849.8|122649.8|122796.8|122596.8|39
1589388300000|2020-05-13 16:45:00|122826.3|122626.3|122777.3|122577.3|122826.3|122670.6|122700.6|122571.3|30
1589388600000|2020-05-13 16:50:00|122780|122580|122787.3|122587.3|122787.3|122633.2|122698.1|122577.3|17
1589388900000|2020-05-13 16:55:00|122775.3|122575.3|122799.3|122599.3|122800.8|122600.8|122775.3|122575.3|14
1589389200000|2020-05-13 17:00:00|122798.8|122598.8|122814.6|122614.6|122814.6|122614.6|122798.6|122598.6|3
1589389500000|2020-05-13 17:05:00|122810|122610|122814.6|122614.6|122814.6|122614.6|122810|122610|2
1589389800000|2020-05-13 17:10:00|122808.6|122608.6|122805|122605|122808.6|122608.6|122795|122595|9
1589390100000|2020-05-13 17:15:00|122804.6|122604.6|122795|122595|122804.6|122604.6|122795|122595|4
1589390400000|2020-05-13 17:20:00|122805|122605|122805|122605|122805|122605|122804.6|122604.6|3
1589390700000|2020-05-13 17:25:00|122800|122600|122804.6|122604.6|122805|122605|122800|122600|3
1589391000000|2020-05-13 17:30:00|122805|122605|122807.1|122607.1|122809.1|122609.1|122805|122605|5
1589391300000|2020-05-13 17:35:00|122810|122610|122814.6|122614.6|122814.6|122614.6|122810|122610|2
1589391600000|2020-05-13 17:40:00|122810.6|122610.6|122807.1|122607.1|122810.6|122610.6|122807.1|122607.1|4
1589392200000|2020-05-13 17:50:00|122810|122610|122814.6|122614.6|122814.6|122614.6|122810|122610|2
1589392800000|2020-05-13 18:00:00|122814.8|122614.8|122825.4|122725.4|122869.6|122726.1|122804.4|122614.8|23
1589393100000|2020-05-13 18:05:00|122823.1|122723.1|122849.6|122649.6|122857.1|122745.6|122823.1|122649.6|11
1589393400000|2020-05-13 18:10:00|122840|122640|122840|122640|122865.3|122665.3|122834.1|122634.1|24
1589393700000|2020-05-13 18:15:00|122845|122645|122827.1|122627.1|122847.3|122647.3|122827.1|122627.1|10
1589394300000|2020-05-13 18:25:00|122835.8|122635.8|122837.3|122637.3|122840.8|122640.8|122835.8|122635.8|7
1589394600000|2020-05-13 18:30:00|122840|122640|122840|122640|122841.8|122641.8|122840|122640|5
1589395200000|2020-05-13 18:40:00|122851.6|122651.6|122855|122655|122855|122655|122851.6|122651.6|2
1589395500000|2020-05-13 18:45:00|122850|122650|122854.8|122654.8|122856.3|122656.3|122850|122650|5
1589395800000|2020-05-13 18:50:00|122859.8|122659.8|122855|122655|122859.8|122659.8|122855|122655|2
1589396100000|2020-05-13 18:55:00|122855.4|122655.4|122853.1|122753.1|122907|122777|122853.1|122655.4|32
1589396400000|2020-05-13 19:00:00|122854.3|122754.3|122874|122674|122912.3|122767.3|122850.7|122662.5|40
1589396700000|2020-05-13 19:05:00|122875|122675|122895|122695|122895.7|122695.7|122875|122675|12
1589397000000|2020-05-13 19:10:00|122890|122690|122895|122695|122895|122695|122890|122690|2
1589397300000|2020-05-13 19:15:00|122907.4|122707.4|122900|122700|122907.4|122767.3|122859.8|122680|13
1589397600000|2020-05-13 19:20:00|122898.7|122698.7|122877.3|122777.3|122919.8|122777.3|122858.3|122696.2|34
1589397900000|2020-05-13 19:25:00|122867.3|122767.3|122905.7|122705.7|122917.3|122767.3|122854.7|122695|15
1589398200000|2020-05-13 19:30:00|122890|122690|122885|122685|122890|122690|122885|122685|3
1589398500000|2020-05-13 19:35:00|122900|122700|122905|122705|122905|122705|122900|122700|2
1589398800000|2020-05-13 19:40:00|122903|122703|122885|122685|122903|122703|122885|122685|4
1589399400000|2020-05-13 19:50:00|122860|122660|122800|122600|122863|122663|122780|122580|54
1589399700000|2020-05-13 19:55:00|122805|122605|122780|122580|122820|122620|122770|122570|12
1589418000000|2020-05-14 01:00:00|122762|122662|122748|122648|122768|122668|122711|122611|204
1589418300000|2020-05-14 01:05:00|122749|122649|122774|122674|122803|122703|122749|122649|182
1589418600000|2020-05-14 01:10:00|122773.5|122673.5|122798.5|122698.5|122813.5|122713.5|122757|122657|215
1589418900000|2020-05-14 01:15:00|122797|122697|122807.5|122707.5|122826.5|122726.5|122788.5|122688.5|197
1589419200000|2020-05-14 01:20:00|122808.5|122708.5|122788.5|122688.5|122809.5|122709.5|122764.5|122664.5|178
1589419500000|2020-05-14 01:25:00|122787.5|122687.5|122792.5|122692.5|122800.5|122700.5|122770.5|122670.5|121
1589419800000|2020-05-14 01:30:00|122782.5|122682.5|122796.5|122696.5|122835.5|122735.5|122775.5|122675.5|316
1589420100000|2020-05-14 01:35:00|122806.5|122706.5|122838.5|122738.5|122861.5|122761.5|122801.5|122701.5|259
1589420400000|2020-05-14 01:40:00|122841.5|122741.5|122896.5|122796.5|122924.5|122824.5|122841.5|122741.5|236
1589420700000|2020-05-14 01:45:00|122897.5|122797.5|122920.5|122820.5|122929.5|122829.5|122888.5|122788.5|207
1589421000000|2020-05-14 01:50:00|122919.5|122819.5|122910.5|122810.5|122943.5|122843.5|122906.5|122806.5|173
1589421300000|2020-05-14 01:55:00|122911.5|122811.5|122930.5|122830.5|122939.5|122839.5|122909.5|122809.5|184
1589421600000|2020-05-14 02:00:00|122931|122831|122936.5|122836.5|122944.5|122844.5|122911|122811|199
1589421900000|2020-05-14 02:05:00|122939.5|122839.5|122965.5|122865.5|122970.5|122870.5|122922.5|122822.5|179
1589422200000|2020-05-14 02:10:00|122974|122874|122963|122863|123004.5|122904.5|122960.5|122860.5|197
1589422500000|2020-05-14 02:15:00|122962.5|122862.5|122924.5|122824.5|122968.5|122868.5|122923.5|122823.5|162
1589422800000|2020-05-14 02:20:00|122925|122825|122901.5|122801.5|122931.5|122831.5|122901.5|122801.5|138
1589423100000|2020-05-14 02:25:00|122901|122801|122884.5|122784.5|122901|122801|122858.5|122758.5|114
1589423400000|2020-05-14 02:30:00|122882.5|122782.5|122876.5|122776.5|122908.5|122808.5|122874.5|122774.5|154
1589423700000|2020-05-14 02:35:00|122875.5|122775.5|122882|122782|122886.5|122786.5|122862.5|122762.5|96
1589424000000|2020-05-14 02:40:00|122883.5|122783.5|122841.5|122741.5|122889.5|122789.5|122840.5|122740.5|119
1589424300000|2020-05-14 02:45:00|122850.5|122750.5|122844.5|122744.5|122853.5|122753.5|122828.5|122728.5|85
1589424600000|2020-05-14 02:50:00|122845|122745|122845.5|122745.5|122860.5|122760.5|122843.5|122743.5|90
1589424900000|2020-05-14 02:55:00|122845|122745|122774.5|122674.5|122845|122745|122751.5|122651.5|245
1589425200000|2020-05-14 03:00:00|122770.5|122670.5|122811|122711|122814.5|122714.5|122751.5|122651.5|148
1589425500000|2020-05-14 03:05:00|122809.5|122709.5|122820.5|122720.5|122846.5|122746.5|122799|122699|118
1589425800000|2020-05-14 03:10:00|122820|122720|122773|122673|122820|122720|122771.5|122671.5|105
1589426100000|2020-05-14 03:15:00|122781.5|122681.5|122800.5|122700.5|122803.5|122703.5|122778|122678|124
1589426400000|2020-05-14 03:20:00|122801.5|122701.5|122818.5|122718.5|122828.5|122728.5|122786.5|122686.5|108
1589426700000|2020-05-14 03:25:00|122819|122719|122776.5|122676.5|122840.3|122740.3|122767.5|122667.5|134
1589427000000|2020-05-14 03:30:00|122775.5|122675.5|122806.5|122706.5|122818.5|122718.5|122770.5|122670.5|86
1589427300000|2020-05-14 03:35:00|122805.5|122705.5|122807|122707|122823.5|122723.5|122798.5|122698.5|92
1589427600000|2020-05-14 03:40:00|122803.5|122703.5|122814|122714|122818|122718|122803.5|122703.5|29
1589427900000|2020-05-14 03:45:00|122817.5|122717.5|122870|122770|122872|122772|122817.5|122717.5|83
1589428200000|2020-05-14 03:50:00|122869|122769|122834.5|122734.5|122887|122787|122828.5|122728.5|143
1589428500000|2020-05-14 03:55:00|122839.5|122739.5|122840.5|122740.5|122844.5|122744.5|122821.5|122721.5|93
1589428800000|2020-05-14 04:00:00|122840|122740|122783.5|122683.5|122844.5|122744.5|122783.5|122683.5|114
1589429100000|2020-05-14 04:05:00|122784|122684|122785.5|122685.5|122801.5|122701.5|122762|122662|119
1589429400000|2020-05-14 04:10:00|122785|122685|122770|122670|122798.5|122698.5|122770|122670|99
1589429700000|2020-05-14 04:15:00|122773.5|122673.5|122761.5|122661.5|122803.5|122703.5|122761.5|122661.5|145
1589430000000|2020-05-14 04:20:00|122762.5|122662.5|122774.5|122674.5|122774.5|122674.5|122758.5|122658.5|64
1589430300000|2020-05-14 04:25:00|122773.5|122673.5|122785|122685|122786.5|122686.5|122772.5|122672.5|76
1589430600000|2020-05-14 04:30:00|122785.5|122685.5|122831.5|122731.5|122831.5|122731.5|122785.5|122685.5|131
1589430900000|2020-05-14 04:35:00|122830.5|122730.5|122819.5|122719.5|122835.5|122735.5|122813.5|122713.5|93
1589431200000|2020-05-14 04:40:00|122820.5|122720.5|122816.5|122716.5|122836.5|122736.5|122804.5|122704.5|104
1589431500000|2020-05-14 04:45:00|122817.5|122717.5|122816.5|122716.5|122838.5|122738.5|122811.5|122711.5|102
1589431800000|2020-05-14 04:50:00|122816|122716|122793.5|122693.5|122816|122716|122791.5|122691.5|107
1589432100000|2020-05-14 04:55:00|122786.5|122686.5|122835.5|122735.5|122838.5|122738.5|122782.5|122682.5|161
1589432400000|2020-05-14 05:00:00|122833.5|122733.5|122893.5|122793.5|122904.5|122804.5|122831.5|122731.5|250
1589432700000|2020-05-14 05:05:00|122895|122795|122872.5|122772.5|122900.5|122800.5|122862.5|122762.5|90
1589433000000|2020-05-14 05:10:00|122870.5|122770.5|122838.5|122738.5|122870.5|122770.5|122836.5|122736.5|100
1589433300000|2020-05-14 05:15:00|122839|122739|122849.5|122749.5|122853.5|122753.5|122837.5|122737.5|59
1589433600000|2020-05-14 05:20:00|122851|122751|122849.5|122749.5|122867.5|122767.5|122841.5|122741.5|102
1589433900000|2020-05-14 05:25:00|122847.5|122747.5|122843.5|122743.5|122860|122760|122817.5|122717.5|167
1589434200000|2020-05-14 05:30:00|122840|122740|122827.5|122727.5|122871.5|122771.5|122827.5|122727.5|173
1589434500000|2020-05-14 05:35:00|122824.5|122724.5|122839.5|122739.5|122840.5|122740.5|122805.5|122705.5|127
1589434800000|2020-05-14 05:40:00|122837.5|122737.5|122800|122700|122838.5|122738.5|122784.5|122684.5|196
1589435100000|2020-05-14 05:45:00|122799.5|122699.5|122871.5|122771.5|122877.5|122777.5|122795.5|122695.5|208
1589435400000|2020-05-14 05:50:00|122869.5|122769.5|122852.5|122752.5|122894.5|122794.5|122847.5|122747.5|211
1589435700000|2020-05-14 05:55:00|122851.5|122751.5|122862.5|122762.5|122879.5|122779.5|122843.5|122743.5|145
1589436000000|2020-05-14 06:00:00|122860.5|122760.5|122877.5|122777.5|122877.5|122777.5|122830.5|122730.5|226
1589436300000|2020-05-14 06:05:00|122878.5|122778.5|122910.5|122810.5|122920.5|122820.5|122871.5|122771.5|221
1589436600000|2020-05-14 06:10:00|122909.5|122809.5|122898.5|122798.5|122909.5|122809.5|122879.5|122779.5|161
1589436900000|2020-05-14 06:15:00|122896.5|122796.5|122871.5|122771.5|122899.5|122799.5|122847.5|122747.5|167
1589437200000|2020-05-14 06:20:00|122872|122772|122850|122750|122874.5|122774.5|122835.5|122735.5|155
1589437500000|2020-05-14 06:25:00|122849.5|122749.5|122833.8|122733.8|122850.5|122750.5|122810|122710|115
1589437800000|2020-05-14 06:30:00|122836.8|122736.8|122835.8|122735.8|122843|122743|122814.5|122714.5|103
1589438100000|2020-05-14 06:35:00|122834.8|122734.8|122853|122753|122856|122756|122814.5|122714.5|41
1589438400000|2020-05-14 06:40:00|122852|122752|122922.5|122822.5|122922.5|122822.5|122834.5|122734.5|84
1589438700000|2020-05-14 06:45:00|122922|122822|122908.5|122808.5|122954.5|122826.5|122898.5|122750|45
1589439000000|2020-05-14 06:50:00|122906|122806|122953.5|122753.5|122953.5|122811.5|122889|122753.5|31
1589439300000|2020-05-14 06:55:00|122953|122753|122923|122723|122958|122807.5|122865.5|122711.5|65
1589439600000|2020-05-14 07:00:00|122920|122720|122939.5|122739.5|122950.5|122750.5|122918|122718|70
1589439900000|2020-05-14 07:05:00|122945.5|122745.5|122910.5|122810.5|122946|122812.5|122885.5|122745.5|58
1589440200000|2020-05-14 07:10:00|122911.5|122811.5|122871.5|122671.5|122974|122819.5|122821.5|122671.5|67
1589440500000|2020-05-14 07:15:00|122871|122671|122842.5|122742.5|122902|122745|122824.5|122669.5|42
1589440800000|2020-05-14 07:20:00|122843.5|122743.5|122828|122728|122848.5|122748.5|122806.5|122706.5|37
1589441100000|2020-05-14 07:25:00|122836.5|122736.5|122805.5|122705.5|122867|122744.5|122788.5|122658.5|50
1589441400000|2020-05-14 07:30:00|122804.5|122704.5|122804.5|122604.5|122845|122704.5|122753|122580|101
1589441700000|2020-05-14 07:35:00|122805|122605|122757|122557|122815.5|122615.5|122735.4|122535.4|60
1589442000000|2020-05-14 07:40:00|122757.5|122557.5|122790.6|122590.6|122790.6|122590.6|122757|122557|72
1589442300000|2020-05-14 07:45:00|122791.1|122591.1|122801|122601|122802|122639|122721|122567|57
1589442600000|2020-05-14 07:50:00|122802|122602|122870.5|122670.5|122871.5|122671.5|122801|122601|104
1589442900000|2020-05-14 07:55:00|122871.5|122671.5|122805|122705|122880.5|122705|122802|122668|28
1589443200000|2020-05-14 08:00:00|122804.5|122704.5|122874.5|122674.5|122875.5|122717.3|122804|122664.5|43
1589443800000|2020-05-14 08:10:00|122875.5|122675.5|122846|122646|122875.5|122702.5|122781.5|122630.5|41
1589444100000|2020-05-14 08:15:00|122847|122647|122868.5|122668.5|122872|122672|122846|122646|29
1589444400000|2020-05-14 08:20:00|122869|122669|122851.1|122651.1|122869.5|122669.5|122846|122646|21
1589444700000|2020-05-14 08:25:00|122851|122651|122843.5|122643.5|122854|122654|122835.6|122635.6|31
1589445000000|2020-05-14 08:30:00|122844.5|122644.5|122768.8|122668.8|122852|122678.5|122768.8|122618.3|52
1589445300000|2020-05-14 08:35:00|122773.3|122673.3|122787.5|122587.5|122821.8|122677|122748|122587.5|39
1589445600000|2020-05-14 08:40:00|122786.5|122586.5|122819.5|122619.5|122820|122620|122786.5|122586.5|21
1589445900000|2020-05-14 08:45:00|122819|122619|122829|122629|122845.6|122645.6|122819|122619|29
1589446200000|2020-05-14 08:50:00|122826|122626|122823|122623|122826|122684|122764.5|122619.5|19
1589446500000|2020-05-14 08:55:00|122824|122624|122861|122661|122861|122690|122787.5|122623|58
1589446800000|2020-05-14 09:00:00|122859|122659|122834|122634|122859|122659|122825.5|122625.5|76
1589447100000|2020-05-14 09:05:00|122831.5|122631.5|122793.4|122593.4|122831.5|122676.5|122737|122573|66
1589447400000|2020-05-14 09:10:00|122796|122596|122795|122595|122805|122655|122751.5|122587|91
1589447700000|2020-05-14 09:15:00|122801|122601|122775|122575|122810|122630|122727.5|122572.5|46
1589448000000|2020-05-14 09:20:00|122774.5|122574.5|122775|122575|122775|122575|122774.5|122574.5|40
1589448300000|2020-05-14 09:25:00|122774.5|122574.5|122790.5|122590.5|122792|122629|122724|122574|101
1589448600000|2020-05-14 09:30:00|122789.5|122589.5|122792|122592|122793|122593|122789.5|122589.5|49
1589448900000|2020-05-14 09:35:00|122793|122593|122787|122587|122799.5|122599.5|122780.5|122580.5|53
1589449200000|2020-05-14 09:40:00|122787.5|122587.5|122820.5|122620.5|122820.5|122620.5|122781.5|122581.5|64
1589449500000|2020-05-14 09:45:00|122819.5|122619.5|122828.5|122628.5|122855|122679|122772.5|122612|56
1589449800000|2020-05-14 09:50:00|122829.5|122629.5|122729.5|122629.5|122829.5|122629.5|122724.3|122574.3|70
1589450100000|2020-05-14 09:55:00|122729|122629|122728.5|122628.5|122729.5|122629.5|122728.5|122628.5|15
1589450400000|2020-05-14 10:00:00|122729.5|122629.5|122803|122603|122803|122639.5|122729.5|122579.5|25
1589450700000|2020-05-14 10:05:00|122814.5|122614.5|122907|122707|122907.5|122707.5|122809.6|122609.6|42
1589451000000|2020-05-14 10:10:00|122906.9|122706.9|122957|122757|122967.5|122767.5|122906.9|122706.9|50
1589451300000|2020-05-14 10:15:00|122956.5|122756.5|122970.5|122770.5|122970.5|122770.5|122947|122747|13
1589451600000|2020-05-14 10:20:00|122929.5|122829.5|122947.5|122847.5|122982.5|122850.5|122926|122775.8|33
1589451900000|2020-05-14 10:25:00|122951|122851|123010|122810|123026.5|122860|122948.5|122805|32
1589452200000|2020-05-14 10:30:00|123009|122809|122949|122749|123009|122809|122945.5|122745.5|32
1589452500000|2020-05-14 10:35:00|122960.1|122760.1|122959|122759|122980|122780|122945|122745|11
1589452800000|2020-05-14 10:40:00|122950|122750|122960|122760|122960.1|122760.1|122940|122740|26
1589453400000|2020-05-14 10:50:00|122970|122770|123000.1|122800.1|123001.6|122801.6|122970|122770|8
1589453700000|2020-05-14 10:55:00|122993.1|122793.1|123010.5|122810.5|123015|122815|122990|122790|8
1589454000000|2020-05-14 11:00:00|123009|122809|123000|122800|123009|122809|122971.5|122771.5|42
1589454300000|2020-05-14 11:05:00|123010|122810|123055.1|122855.1|123055.1|122855.1|123010|122810|23
1589454600000|2020-05-14 11:10:00|123060.6|122860.6|123052.5|122852.5|123062.1|122862.1|123045.5|122845.5|8
1589454900000|2020-05-14 11:15:00|123053.5|122853.5|123055.5|122955.5|123097.8|122955.5|123047.3|122853.5|28
1589455200000|2020-05-14 11:20:00|123056|122956|123196.3|122996.3|123196.3|123018|123056|122914.2|86
1589455500000|2020-05-14 11:25:00|123193.5|122993.5|123156.7|122956.7|123195.3|122995.3|123156.7|122956.7|28
1589455800000|2020-05-14 11:30:00|123160.5|122960.5|123210|123010|123219.2|123019.2|123156.7|122956.7|24
1589456100000|2020-05-14 11:35:00|123185.1|122985.1|123170|122970|123210|123010|123150.1|122950.1|53
1589456400000|2020-05-14 11:40:00|123187.4|122987.4|123185.1|122985.1|123187.5|122987.5|123180|122980|6
1589456700000|2020-05-14 11:45:00|123185|122985|123125|122925|123185|122985|123120|122920|16
1589457000000|2020-05-14 11:50:00|123130|122930|123120|122920|123142|122942|123120|122920|6
1589457300000|2020-05-14 11:55:00|123119|122919|123210|123010|123283.4|123100|123119|122919|103
1589457600000|2020-05-14 12:00:00|123200|123000|123220|123020|123220|123020|123200|123000|2
1589457900000|2020-05-14 12:05:00|123221.4|123021.4|123240|123040|123274.4|123108.5|123205.2|123020|21
1589458200000|2020-05-14 12:10:00|123260|123060|123265.1|123065.1|123275|123075|123240|123040|21
1589458500000|2020-05-14 12:15:00|123270|123070|123248.5|123048.5|123270|123070|123248.5|123048.5|4
1589458800000|2020-05-14 12:20:00|123260|123060|123312|123112|123340|123140|123248.5|123048.5|24
1589459100000|2020-05-14 12:25:00|123315|123115|123309|123109|123315|123115|123299.5|123099.5|7
1589459400000|2020-05-14 12:30:00|123309.5|123109.5|123320|123120|123320|123120|123297|123097|47
1589459700000|2020-05-14 12:35:00|123310|123110|123325|123125|123330|123170.5|123270.5|123110|12
1589460000000|2020-05-14 12:40:00|123359.2|123159.2|123380|123180|123392.5|123192.5|123358.7|123158.7|30
1589460300000|2020-05-14 12:45:00|123390|123190|123470|123270|123470.1|123270.1|123389.5|123189.5|33
1589460600000|2020-05-14 12:50:00|123462.5|123262.5|123410.5|123210.5|123462.5|123262.5|123409|123209|31
1589460900000|2020-05-14 12:55:00|123411|123211|123412.5|123212.5|123420|123260|123341.3|123147.5|57
1589461200000|2020-05-14 13:00:00|123410|123210|123345.8|123245.8|123410|123245.8|123340.3|123180.1|9
1589461500000|2020-05-14 13:05:00|123346.8|123246.8|123395.8|123195.8|123395.8|123246.8|123346.8|123192.3|10
1589461800000|2020-05-14 13:10:00|123384.8|123184.8|123345.5|123145.5|123384.8|123184.8|123345.5|123145.5|32
1589462100000|2020-05-14 13:15:00|123347.5|123147.5|123376.9|123176.9|123377.3|123177.3|123339.8|123139.8|23
1589462400000|2020-05-14 13:20:00|123382.6|123182.6|123377.3|123177.3|123388.3|123188.3|123371|123171|16
1589462700000|2020-05-14 13:25:00|123360.1|123160.1|123384.3|123184.3|123384.3|123184.3|123360|123160|9
1589463000000|2020-05-14 13:30:00|123384.8|123184.8|123425|123225|123425|123225|123382.3|123182.3|26
1589463300000|2020-05-14 13:35:00|123416.1|123216.1|123425|123225|123425|123225|123393.3|123193.3|15
1589463600000|2020-05-14 13:40:00|123430|123230|123440|123240|123462.7|123262.7|123430|123230|13
1589463900000|2020-05-14 13:45:00|123433.3|123233.3|123465|123265|123465|123265|123415|123215|24
1589464200000|2020-05-14 13:50:00|123395|123295|123435|123235|123455|123310|123385|123235|19
1589464500000|2020-05-14 13:55:00|123439.8|123239.8|123430|123230|123440|123240|123430|123230|5
1589464800000|2020-05-14 14:00:00|123440|123240|123440|123240|123445|123245|123405|123205|19
1589465100000|2020-05-14 14:05:00|123435|123235|123405|123205|123435|123235|123405|123205|6
1589465400000|2020-05-14 14:10:00|123400.2|123200.2|123360|123160|123400.2|123200.2|123338|123138|25
1589465700000|2020-05-14 14:15:00|123365|123165|123350|123150|123370|123170|123350|123150|25
1589466000000|2020-05-14 14:20:00|123322.8|123122.8|123275|123075|123322.8|123122.8|123275|123075|38
1589466300000|2020-05-14 14:25:00|123274.3|123074.3|123255|123055|123274.3|123074.3|123223.3|123023.3|39
1589466600000|2020-05-14 14:30:00|123260|123060|123265|123065|123275|123075|123255|123055|17
1589466900000|2020-05-14 14:35:00|123255.5|123055.5|123235|123035|123255.5|123055.5|123230|123030|27
1589467200000|2020-05-14 14:40:00|123234.5|123034.5|123235|123035|123255|123098.3|123184.5|123010|19
1589467500000|2020-05-14 14:45:00|123245|123045|123190|123090|123250|123110|123190|123039.5|17
1589467800000|2020-05-14 14:50:00|123193.3|123093.3|123200|123000|123230|123100|123146.3|122980|34
1589468100000|2020-05-14 14:55:00|123199.3|122999.3|123185|122985|123232.5|123032.5|123185|122985|41
1589468400000|2020-05-14 15:00:00|123184.5|122984.5|123115|123015|123184.5|123020|123105|122965|14
1589468700000|2020-05-14 15:05:00|123114.5|123014.5|123150|122950|123155.5|123014.5|123075|122885|34
1589469000000|2020-05-14 15:10:00|123155|122955|123105|122905|123155|122955|123095|122895|13
1589469300000|2020-05-14 15:15:00|123100|122900|123080|122880|123101|122950|123035|122875|32
1589469600000|2020-05-14 15:20:00|123087.3|122887.3|123195|122995|123195|122995|123060|122880|42
1589469900000|2020-05-14 15:25:00|123195.8|122995.8|123164.5|122964.5|123229.8|123029.8|123154.8|122954.8|33
1589470200000|2020-05-14 15:30:00|123165|122965|123180|122980|123180|122980|123150|122950|13
1589470500000|2020-05-14 15:35:00|123195|122995|123195|122995|123195|122995|123195|122995|1
1589470800000|2020-05-14 15:40:00|123205|123005|123240|123040|123280|123080|123205|123005|25
1589471100000|2020-05-14 15:45:00|123246.8|123046.8|123225|123025|123267.3|123067.3|123225|123025|16
1589471400000|2020-05-14 15:50:00|123230|123030|123180|122980|123230|123065|123159.3|122980|21
1589471700000|2020-05-14 15:55:00|123179.8|122979.8|123190.5|122990.5|123196|122996|123175.1|122975.1|9
1589472000000|2020-05-14 16:00:00|123190|122990|123181.8|122981.8|123190|122990|123181.8|122981.8|6
1589472300000|2020-05-14 16:05:00|123180.8|122980.8|123225|123025|123225.8|123025.8|123175|122975|12
1589472600000|2020-05-14 16:10:00|123220|123020|123260|123060|123265|123065|123210|123010|17
1589472900000|2020-05-14 16:15:00|123255|123055|123220|123020|123270|123085|123185|123016.2|32
1589473200000|2020-05-14 16:20:00|123215|123015|123190|122990|123225|123065|123158.3|122990|37
1589473500000|2020-05-14 16:25:00|123195|122995|123200|123000|123205|123005|123165|122965|11
1589473800000|2020-05-14 16:30:00|123195|122995|123195|122995|123200|123000|123185|122985|6
1589474100000|2020-05-14 16:35:00|123200|123000|123138.5|122938.5|123200|123018.7|123118.7|122936|23
1589474400000|2020-05-14 16:40:00|123152.8|122952.8|123210|123010|123210|123010|123152.8|122952.8|10
1589474700000|2020-05-14 16:45:00|123205|123005|123205|123005|123220|123020|123167|122967|21
1589475000000|2020-05-14 16:50:00|123209.5|123009.5|123180|122980|123274.2|123077|123162.5|122962.5|86
1589475300000|2020-05-14 16:55:00|123165|122965|123150|122950|123165|122965|123145|122945|8
1589475600000|2020-05-14 17:00:00|123148|122948|123163.3|122963.3|123163.3|122963.3|123145|122945|15
1589475900000|2020-05-14 17:05:00|123170|122970|123170|122970|123173|122973|123163.3|122963.3|10
1589476200000|2020-05-14 17:10:00|123165|122965|123195|122995|123195|122995|123160|122960|26
1589476500000|2020-05-14 17:15:00|123193|122993|123175|122975|123193|122993|123175|122975|4
1589476800000|2020-05-14 17:20:00|123173|122973|123135|122935|123173|122973|123135|122935|8
1589477100000|2020-05-14 17:25:00|123128|122928|123110|122910|123128|122928|123105.5|122905.5|10
1589477400000|2020-05-14 17:30:00|123090|122890|123100|122900|123100|122900|123085|122885|4
1589477700000|2020-05-14 17:35:00|123095|122895|123095|122895|123095|122895|123095|122895|1
1589478000000|2020-05-14 17:40:00|123106.4|122906.4|123115|122915|123115|122915|123106.4|122906.4|2
1589478300000|2020-05-14 17:45:00|123110|122910|123110|122910|123110|122910|123110|122910|1
1589478900000|2020-05-14 17:55:00|123125.4|122925.4|123131|122931|123131|122931|123125.4|122925.4|3
1589479500000|2020-05-14 18:05:00|123151|122951|123153.7|122953.7|123173.8|122973.8|123151|122951|29
1589479800000|2020-05-14 18:10:00|123149.5|122949.5|123145.7|122945.7|123149.5|122949.5|123145.7|122945.7|6
1589480100000|2020-05-14 18:15:00|123125|122925|123145.7|122945.7|123146.2|122946.2|123110|122910|12
1589480400000|2020-05-14 18:20:00|123140.5|122940.5|123131|122931|123140.5|122940.5|123131|122931|11
1589480700000|2020-05-14 18:25:00|123141|122941|123130|122930|123141|122941|123130|122930|8
1589481000000|2020-05-14 18:30:00|123125|122925|123145|122945|123145|122945|123120|122920|7
1589481300000|2020-05-14 18:35:00|123140|122940|123130|122930|123140|122940|123130|122930|4
1589481600000|2020-05-14 18:40:00|123125|122925|123120|122920|123142.7|122942.7|123120|122920|16
1589482200000|2020-05-14 18:50:00|123115|122915|123105|122905|123115|122915|123105|122905|4
1589482500000|2020-05-14 18:55:00|123103|122903|123095|122895|123103|122903|123095|122895|4
1589482800000|2020-05-14 19:00:00|123090|122890|123070|122870|123090|122890|123070|122870|6
1589483100000|2020-05-14 19:05:00|123062|122862|123075|122875|123075|122875|123057.5|122857.5|18
1589483400000|2020-05-14 19:10:00|123050|122850|123030|122830|123067|122867|123004.5|122804.5|37
1589483700000|2020-05-14 19:15:00|123015|122774|122990|122790|123030|122830|122990|122774|36
1589484000000|2020-05-14 19:20:00|123005|122805|122960|122760|123005|122805|122960|122760|20
1589484300000|2020-05-14 19:25:00|122955|122755|122910|122710|122975|122775|122910|122710|22
1589484600000|2020-05-14 19:30:00|122910.5|122710.5|122945|122745|122960|122760|122905.5|122701|40
1589484900000|2020-05-14 19:35:00|122952|122752|122930|122730|122955|122755|122912.5|122712.5|19
1589485200000|2020-05-14 19:40:00|122932|122732|122954|122730|122955|122749.5|122905|122705|43
1589485500000|2020-05-14 19:45:00|122949|122727|122905|122705|122949|122742|122905|122705|40
1589485800000|2020-05-14 19:50:00|122900|122700|122915.5|122715.5|122920.5|122720.5|122875|122675|40
1589486100000|2020-05-14 19:55:00|122914.5|122714.5|122920|122720|122925|122725|122907|122707|14
1589504400000|2020-05-15 01:00:00|122934|122834|122964.5|122864.5|122967.5|122867.5|122934|122834|190
1589504700000|2020-05-15 01:05:00|122965.5|122865.5|122984|122884|122993.5|122893.5|122965.5|122865.5|157
1589505000000|2020-05-15 01:10:00|122986|122886|122978.5|122878.5|123001|122901|122975|122875|178
1589505300000|2020-05-15 01:15:00|122973.5|122873.5|122975.6|122875.6|122994|122894|122942|122842|237
1589505600000|2020-05-15 01:20:00|122975|122875|122980|122880|123012|122912|122971.7|122871.7|192
1589505900000|2020-05-15 01:25:00|122979.4|122879.4|122974|122874|122995|122895|122972|122872|111
1589506200000|2020-05-15 01:30:00|122973.9|122873.9|122952|122852|122982|122882|122924|122824|199
1589506500000|2020-05-15 01:35:00|122949|122849|122960|122860|122962|122862|122929|122829|191
1589506800000|2020-05-15 01:40:00|122969|122869|122955|122855|122969|122869|122938|122838|121
1589507100000|2020-05-15 01:45:00|122956|122856|122919.5|122819.5|122960|122860|122903|122803|197
1589507400000|2020-05-15 01:50:00|122920|122820|122898|122798|122934|122834|122879|122779|244
1589507700000|2020-05-15 01:55:00|122896.5|122796.5|122900|122800|122921|122821|122882.5|122782.5|222
1589508000000|2020-05-15 02:00:00|122901|122801|122946.5|122846.5|122951.5|122851.5|122892.5|122792.5|225
1589508300000|2020-05-15 02:05:00|122949|122849|122919.5|122819.5|122949|122849|122910.5|122810.5|215
1589508600000|2020-05-15 02:10:00|122918|122818|122948|122848|122950|122850|122916|122816|67
1589508900000|2020-05-15 02:15:00|122949|122849|123014|122914|123021|122921|122949|122849|221
1589509200000|2020-05-15 02:20:00|123017|122917|123013|122913|123024.9|122924.9|123007|122907|95
1589509500000|2020-05-15 02:25:00|123012.5|122912.5|123039|122939|123042|122942|123012|122912|97
1589509800000|2020-05-15 02:30:00|123040|122940|123021|122921|123045|122945|123019|122919|155
1589510100000|2020-05-15 02:35:00|123022|122922|123011|122911|123031|122931|123009|122909|86
1589510400000|2020-05-15 02:40:00|123011.5|122911.5|122995.5|122895.5|123019|122919|122995.5|122895.5|72
1589510700000|2020-05-15 02:45:00|122996.5|122896.5|122976|122876|123008.5|122908.5|122961.5|122861.5|118
1589511000000|2020-05-15 02:50:00|122974.5|122874.5|122990|122890|122994.5|122894.5|122961.5|122861.5|140
1589511300000|2020-05-15 02:55:00|122990.5|122890.5|123039|122939|123039|122939|122990|122890|124
1589511600000|2020-05-15 03:00:00|123038|122938|123042|122942|123048|122948|123029.5|122929.5|93
1589511900000|2020-05-15 03:05:00|123041.5|122941.5|123024|122924|123042|122942|123015.5|122915.5|96
1589512200000|2020-05-15 03:10:00|123023|122923|123053.5|122953.5|123055.5|122955.5|123021.5|122921.5|92
1589512500000|2020-05-15 03:15:00|123054.5|122954.5|123072.5|122972.5|123079.5|122979.5|123054.5|122954.5|87
1589512800000|2020-05-15 03:20:00|123073.5|122973.5|123050|122950|123075|122975|123043|122943|141
1589513100000|2020-05-15 03:25:00|123050.5|122950.5|123001.5|122901.5|123051.5|122951.5|123000.5|122900.5|126
1589513400000|2020-05-15 03:30:00|123000.5|122900.5|123022.5|122922.5|123022.5|122922.5|122985.5|122885.5|68
1589513700000|2020-05-15 03:35:00|123022|122922|122995.5|122895.5|123040|122940|122984.5|122884.5|98
1589514000000|2020-05-15 03:40:00|122996.5|122896.5|122995|122895|123000|122900|122990|122890|52
1589514300000|2020-05-15 03:45:00|122991|122891|122980|122880|122991.5|122891.5|122964|122864|88
1589514600000|2020-05-15 03:50:00|122981|122881|122996|122896|123020.5|122920.5|122981|122881|101
1589514900000|2020-05-15 03:55:00|122997.5|122897.5|122983|122883|123005.5|122905.5|122983|122883|80
1589515200000|2020-05-15 04:00:00|122984|122884|123015|122915|123016.5|122916.5|122976|122876|81
1589515500000|2020-05-15 04:05:00|123013|122913|123033.5|122933.5|123042|122942|123008|122908|86
1589515800000|2020-05-15 04:10:00|123037.5|122937.5|123031|122931|123042.5|122942.5|123028|122928|48
1589516100000|2020-05-15 04:15:00|123031.5|122931.5|123042|122942|123080|122980|123027.8|122927.8|125
1589516400000|2020-05-15 04:20:00|123042.5|122942.5|123028|122928|123043.5|122943.5|123012.5|122912.5|100
1589516700000|2020-05-15 04:25:00|123026.5|122926.5|123032|122932|123045|122945|123022|122922|63
1589517000000|2020-05-15 04:30:00|123030|122930|122996|122896|123030|122930|122991|122891|89
1589517300000|2020-05-15 04:35:00|122995|122895|122998|122898|123003|122903|122979.5|122879.5|92
1589517600000|2020-05-15 04:40:00|122997|122897|123001|122901|123001|122901|122981|122881|73
1589517900000|2020-05-15 04:45:00|123000.5|122900.5|122981|122881|123003|122903|122981|122881|80
1589518200000|2020-05-15 04:50:00|122979.5|122879.5|122999|122899|122999|122899|122968|122868|133
1589518500000|2020-05-15 04:55:00|123000.5|122900.5|123015.5|122915.5|123016|122916|122994.5|122894.5|60
1589518800000|2020-05-15 05:00:00|123014|122914|122977.5|122877.5|123016|122916|122972|122872|157
1589519100000|2020-05-15 05:05:00|122979|122879|123012.5|122912.5|123015.5|122915.5|122958|122858|118
1589519400000|2020-05-15 05:10:00|123013|122913|122981.5|122881.5|123013|122913|122981|122881|84
1589519700000|2020-05-15 05:15:00|122982.5|122882.5|122981|122881|122989.5|122889.5|122968.3|122868.3|98
1589520000000|2020-05-15 05:20:00|122980|122880|122987.5|122887.5|122994|122894|122975|122875|99
1589520300000|2020-05-15 05:25:00|122988.5|122888.5|123013|122913|123036|122936|122982|122882|119
1589520600000|2020-05-15 05:30:00|123011|122911|122992.5|122892.5|123021|122921|122991.5|122891.5|66
1589520900000|2020-05-15 05:35:00|122992|122892|123017|122917|123017|122917|122991.5|122891.5|80
1589521200000|2020-05-15 05:40:00|123019|122919|123032|122932|123037.5|122937.5|123019|122919|48
1589521500000|2020-05-15 05:45:00|123035|122935|123040|122940|123044|122944|123033|122933|46
1589521800000|2020-05-15 05:50:00|123044|122944|123051|122951|123051|122951|123041|122941|32
1589522100000|2020-05-15 05:55:00|123052.5|122952.5|123060|122960|123066|122966|123050|122950|84
1589522400000|2020-05-15 06:00:00|123061|122961|123043|122943|123070|122970|123037.6|122937.6|133
1589522700000|2020-05-15 06:05:00|123042|122942|123108|123008|123113|123013|123041|122941|197
1589523000000|2020-05-15 06:10:00|123108.5|123008.5|123140.5|123040.5|123147|123047|123101|123001|176
1589523300000|2020-05-15 06:15:00|123142|123042|123116.5|123016.5|123144|123044|123105|123005|160
1589523600000|2020-05-15 06:20:00|123117.5|123017.5|123123.4|123023.4|123163.5|123063.5|123115|123015|179
1589523900000|2020-05-15 06:25:00|123122.9|123022.9|123152.5|123052.5|123152.5|123052.5|123105.3|123005.3|144
1589524200000|2020-05-15 06:30:00|123151.5|123051.5|123139|123039|123152.5|123052.5|123114.5|123014.5|66
1589524500000|2020-05-15 06:35:00|123148|123048|123206|123006|123208|123048|123148|123006|6
1589524800000|2020-05-15 06:40:00|123211|123011|123141|123041|123211|123066|123139|123011|11
1589525100000|2020-05-15 06:45:00|123140.5|123040.5|123144|123044|123189|123054|123114|122979|52
1589525400000|2020-05-15 06:50:00|123146|123046|123161|123061|123171|123071|123141|123041|11
1589525700000|2020-05-15 06:55:00|123170.5|123070.5|123194|123094|123203.5|123103.5|123170.5|123070.5|46
1589526000000|2020-05-15 07:00:00|123196|123096|123229|123029|123276|123115|123189|123029|71
1589526300000|2020-05-15 07:05:00|123231|123031|123149|123049|123244|123091|123147.5|123029|54
1589526600000|2020-05-15 07:10:00|123134|123034|123124|123024|123136|123036|123114|123014|48
1589526900000|2020-05-15 07:15:00|123126|123026|123106|123006|123130|123030|123106|123006|50
1589527200000|2020-05-15 07:20:00|123101|123001|123084|122984|123104|123004|123084|122984|63
1589527500000|2020-05-15 07:25:00|123086|122986|123152.5|122952.5|123156|122991|123079|122952.5|22
1589527800000|2020-05-15 07:30:00|123152|122952|123125.5|123025.5|123200|123042|123091|122949.5|90
1589528100000|2020-05-15 07:35:00|123127|123027|123181|122981|123219.5|123027|123127|122980|37
1589528400000|2020-05-15 07:40:00|123181.5|122981.5|123175|122975|123181.5|122981.5|123175|122975|5
1589528700000|2020-05-15 07:45:00|123175.5|122975.5|123135.5|123035.5|123184.5|123037|123134.5|122975.5|12
1589529000000|2020-05-15 07:50:00|123135|123035|123114.5|123014.5|123135.5|123035.5|123111|123011|29
1589529300000|2020-05-15 07:55:00|123114|123014|123165.5|122965.5|123171|123016|123099|122964|45
1589529600000|2020-05-15 08:00:00|123170|122970|123192|122992|123192.5|123033|123103|122965|53
1589529900000|2020-05-15 08:05:00|123191.5|122991.5|123108.5|123008.5|123191.5|123014|123079|122949.5|71
1589530200000|2020-05-15 08:10:00|123109|123009|123119|123019|123121|123021|123108|123008|26
1589530500000|2020-05-15 08:15:00|123120|123020|123098|122998|123121|123021|123078.5|122978.5|42
1589530800000|2020-05-15 08:20:00|123101|123001|123110|123010|123116.5|123016.5|123101|123001|47
1589531100000|2020-05-15 08:25:00|123109.5|123009.5|123121.5|123021.5|123125|123025|123109|123009|18
1589531400000|2020-05-15 08:30:00|123122|123022|123127.5|123027.5|123150|123050|123121.5|123021.5|43
1589531700000|2020-05-15 08:35:00|123128|123028|123162.5|122962.5|123183|123040.5|123107.5|122952.5|52
1589532000000|2020-05-15 08:40:00|123163|122963|123090.5|122990.5|123163|123011.5|123079.5|122962|28
1589532300000|2020-05-15 08:45:00|123095.5|122995.5|123096.5|122996.5|123097.5|122997.5|123090.5|122990.5|34
1589532600000|2020-05-15 08:50:00|123099.3|122999.3|123060|122960|123107.5|123007.5|123054.5|122954.5|64
1589532900000|2020-05-15 08:55:00|123060.5|122960.5|123114.5|122914.5|123115|122960.5|123060.5|122909|32
1589533200000|2020-05-15 09:00:00|123110.5|122910.5|123057|122957|123128.5|122957.5|123051.5|122909|48
1589533500000|2020-05-15 09:05:00|123071.5|122971.5|123074|122874|123134|122981|123050.5|122850.5|84
1589533800000|2020-05-15 09:10:00|123074.5|122874.5|123084|122884|123086|122886|123074.5|122874.5|13
1589534100000|2020-05-15 09:15:00|123084.5|122884.5|123084.5|122884.5|123084.5|122884.5|123083.5|122883.5|9
1589534400000|2020-05-15 09:20:00|123089|122889|123110.1|122910.1|123110.1|122910.1|123089|122889|20
1589534700000|2020-05-15 09:25:00|123109|122909|123108.5|122908.5|123109|122909|123108.5|122908.5|2
1589535300000|2020-05-15 09:35:00|123112.5|122912.5|123112.5|122912.5|123112.5|122912.5|123112|122912|3
1589535600000|2020-05-15 09:40:00|123112|122912|123112.5|122912.5|123113|122913|123111|122911|24
1589535900000|2020-05-15 09:45:00|123113|122913|123121|122921|123123.5|122923.5|123112.5|122912.5|27
1589536200000|2020-05-15 09:50:00|123122|122922|123113|122913|123122|122922|123112|122912|19
1589536500000|2020-05-15 09:55:00|123112.5|122912.5|123092|122892|123113|122913|123082.5|122882.5|35
1589536800000|2020-05-15 10:00:00|123093.5|122893.5|123094|122894|123094|122894|123093.5|122893.5|2
1589537400000|2020-05-15 10:10:00|123074|122874|123078.5|122878.5|123078.5|122878.5|123074|122874|4
1589538600000|2020-05-15 10:30:00|123080|122880|123190.1|122990.1|123191.1|123008|123080|122880|58
1589538900000|2020-05-15 10:35:00|123188.5|122988.5|123165|123065|123220|123065|123138|122985|33
1589539200000|2020-05-15 10:40:00|123168|123068|123175|123075|123225|123078.3|123168|123014|14
1589539500000|2020-05-15 10:45:00|123178.3|123078.3|123250.1|123050.1|123250.1|123078.3|123175|123049|11
1589539800000|2020-05-15 10:50:00|123242.5|123042.5|123256|123056|123263|123090|123175|123025|31
1589540100000|2020-05-15 10:55:00|123276|123076|123330|123130|123342.5|123204|123250|123050|45
1589540400000|2020-05-15 11:00:00|123346.5|123146.5|123351.5|123151.5|123360|123160|123346.5|123146.5|18
1589540700000|2020-05-15 11:05:00|123352|123152|123358|123158|123366.5|123166.5|123352|123152|34
1589541000000|2020-05-15 11:10:00|123357.5|123157.5|123357.5|123157.5|123367|123167|123355|123155|13
1589541300000|2020-05-15 11:15:00|123356.5|123156.5|123380.2|123180.2|123383.7|123183.7|123335.8|123135.8|36
1589541600000|2020-05-15 11:20:00|123370.2|123170.2|123435.7|123235.7|123465.7|123265.7|123329.2|123170.2|51
1589541900000|2020-05-15 11:25:00|123435.2|123235.2|123398|123198|123456.7|123256.7|123356.5|123156.5|85
1589542200000|2020-05-15 11:30:00|123410|123210|123456|123256|123470|123270|123410|123210|20
1589542500000|2020-05-15 11:35:00|123460|123260|123456|123256|123490|123290|123432|123232|31
1589542800000|2020-05-15 11:40:00|123475|123275|123480|123280|123480|123280|123471.8|123271.8|13
1589543100000|2020-05-15 11:45:00|123478|123278|123457.4|123257.4|123485|123285|123456|123256|16
1589543400000|2020-05-15 11:50:00|123473.9|123273.9|123457.4|123257.4|123476.4|123276.4|123431.5|123231.5|12
1589543700000|2020-05-15 11:55:00|123472.9|123272.9|123528.5|123328.5|123552|123352|123472.9|123272.9|19
1589544000000|2020-05-15 12:00:00|123529.5|123329.5|123531.5|123331.5|123531.5|123331.5|123528.5|123328.5|7
1589544300000|2020-05-15 12:05:00|123532|123332|123530|123330|123565|123365|123515|123315|66
1589544600000|2020-05-15 12:10:00|123524.8|123324.8|123510|123310|123532.9|123368.9|123461.4|123261.4|60
1589544900000|2020-05-15 12:15:00|123505|123305|123465|123265|123510|123310|123434|123234|34
1589545200000|2020-05-15 12:20:00|123468.5|123268.5|123513.3|123313.3|123520|123339|123439|123268|22
1589545500000|2020-05-15 12:25:00|123515|123315|123555|123355|123583.5|123383.5|123515|123315|32
1589545800000|2020-05-15 12:30:00|123556|123356|123560|123360|123568.1|123368.1|123507.5|123307.5|40
1589546100000|2020-05-15 12:35:00|123551|123351|123466.8|123266.8|123551|123351|123456.3|123256.3|36
1589546400000|2020-05-15 12:40:00|123466.3|123266.3|123485.3|123285.3|123488.3|123288.3|123422.7|123222.7|95
1589546700000|2020-05-15 12:45:00|123485|123285|123453.3|123253.3|123485|123285|123348.3|123148.3|65
1589547000000|2020-05-15 12:50:00|123452.8|123252.8|123509|123309|123544.6|123344.6|123451.8|123251.8|57
1589547300000|2020-05-15 12:55:00|123509.5|123309.5|123456.8|123256.8|123549.3|123349.3|123454.3|123254.3|37
1589547600000|2020-05-15 13:00:00|123453.5|123253.5|123555|123355|123558.1|123358.1|123452|123252|46
1589547900000|2020-05-15 13:05:00|123547.3|123347.3|123545|123345|123547.3|123347.3|123545|123345|2
1589548200000|2020-05-15 13:10:00|123540|123340|123480|123280|123540|123340|123475|123275|19
1589548500000|2020-05-15 13:15:00|123475|123275|123475.1|123275.1|123475.1|123275.1|123462.5|123262.5|8
1589548800000|2020-05-15 13:20:00|123463.5|123263.5|123420.1|123220.1|123465.5|123307.5|123360|123214.3|24
1589549100000|2020-05-15 13:25:00|123425.1|123225.1|123460.1|123260.1|123475.1|123305|123395.8|123225.1|8
1589549400000|2020-05-15 13:30:00|123455.1|123255.1|123460.1|123260.1|123460.1|123260.1|123450.1|123250.1|4
1589549700000|2020-05-15 13:35:00|123465.1|123265.1|123432.3|123232.3|123470.1|123270.1|123430.1|123230.1|13
1589550000000|2020-05-15 13:40:00|123430.1|123230.1|123415|123215|123441.5|123280|123365|123170.1|30
1589550300000|2020-05-15 13:45:00|123414.8|123214.8|123395.1|123195.1|123414.8|123214.8|123362.8|123162.8|21
1589550600000|2020-05-15 13:50:00|123393.3|123193.3|123390.1|123190.1|123402|123202|123385.1|123185.1|10
1589550900000|2020-05-15 13:55:00|123395.8|123195.8|123400|123200|123405|123257.5|123350|123190.1|13
1589551200000|2020-05-15 14:00:00|123375|123175|123445.1|123245.1|123450.1|123270|123335|123175|22
1589551500000|2020-05-15 14:05:00|123439.8|123239.8|123380|123180|123439.8|123280|123365|123179.5|18
1589551800000|2020-05-15 14:10:00|123379.3|123179.3|123295.1|123095.1|123379.3|123179.3|123286.5|123086.5|35
1589552100000|2020-05-15 14:15:00|123290.1|123090.1|123315.1|123115.1|123315.1|123115.1|123261.8|123061.8|15
1589552400000|2020-05-15 14:20:00|123324|123124|123265|123165|123325|123175|123265|123115|17
1589552700000|2020-05-15 14:25:00|123260|123160|123255|123155|123290|123160|123255|123090|4
1589553000000|2020-05-15 14:30:00|123262.5|123162.5|123262.5|123162.5|123262.5|123162.5|123262.5|123162.5|1
1589553300000|2020-05-15 14:35:00|123255|123155|123225|123125|123324.8|123180|123225|123091.1|46
1589553600000|2020-05-15 14:40:00|123270.1|123070.1|123193.5|123093.5|123270.1|123135|123182.5|123030|34
1589553900000|2020-05-15 14:45:00|123255.1|123055.1|123270.1|123070.1|123285.1|123085.1|123255.1|123055.1|11
1589554200000|2020-05-15 14:50:00|123265.1|123065.1|123340.2|123140.2|123344|123209.2|123225|123065.1|37
1589554500000|2020-05-15 14:55:00|123332.2|123132.2|123359.2|123159.2|123421.7|123239.2|123294.2|123131.7|62
1589554800000|2020-05-15 15:00:00|123363.7|123163.7|123327.1|123227.1|123377.7|123235.4|123327.1|123161.7|14
1589555100000|2020-05-15 15:05:00|123320.4|123220.4|123351.5|123151.5|123372.7|123226.7|123281.7|123131.7|42
1589555400000|2020-05-15 15:10:00|123357.6|123157.6|123337.8|123137.8|123374.6|123174.6|123337.8|123137.8|30
1589555700000|2020-05-15 15:15:00|123337.3|123137.3|123308.3|123108.3|123337.3|123137.3|123279.6|123079.6|23
1589556000000|2020-05-15 15:20:00|123279.6|123079.6|123239.6|123139.6|123299.6|123146.3|123239.6|123079.6|15
1589556300000|2020-05-15 15:25:00|123232.1|123132.1|123292.5|123092.5|123309.3|123132.1|123209.6|123084.6|21
1589556600000|2020-05-15 15:30:00|123299.6|123099.6|123281.5|123081.5|123303|123103|123281.5|123081.5|13
1589556900000|2020-05-15 15:35:00|123274.6|123074.6|123341.5|123141.5|123344|123149.6|123249.6|123073|19
1589557200000|2020-05-15 15:40:00|123314.6|123214.6|123382.5|123182.5|123399|123265|123309.6|123182.5|22
1589557500000|2020-05-15 15:45:00|123387.5|123187.5|123365.3|123265.3|123394.6|123269.6|123359.6|123182.5|14
1589557800000|2020-05-15 15:50:00|123359.6|123259.6|123388.6|123188.6|123388.6|123265.8|123356.8|123188.6|7
1589558100000|2020-05-15 15:55:00|123391.9|123191.9|123361.1|123161.1|123391.9|123191.9|123353.3|123153.3|11
1589558400000|2020-05-15 16:00:00|123296.8|123196.8|123322.5|123122.5|123331|123199.6|123266.2|123117.5|10
1589558700000|2020-05-15 16:05:00|123315.5|123115.5|123270.5|123070.5|123317.5|123117.5|123245.5|123045.5|21
1589559000000|2020-05-15 16:10:00|123287.7|123087.7|123277|123077|123297|123097|123275.5|123075.5|25
1589559300000|2020-05-15 16:15:00|123277.5|123077.5|123277.5|123077.5|123277.5|123077.5|123277.5|123077.5|1
1589559600000|2020-05-15 16:20:00|123275.5|123075.5|123262.5|123062.5|123275.5|123125.4|123214.7|123062.5|8
1589559900000|2020-05-15 16:25:00|123267.5|123067.5|123267.5|123067.5|123267.5|123067.5|123267.5|123067.5|1
1589560200000|2020-05-15 16:30:00|123267.9|123067.9|123268.9|123068.9|123268.9|123068.9|123267.9|123067.9|2
1589560800000|2020-05-15 16:40:00|123278.4|123078.4|123277.4|123077.4|123295.4|123095.4|123275.1|123075.1|8
1589561100000|2020-05-15 16:45:00|123277.9|123077.9|123320.1|123120.1|123321.4|123121.4|123277.9|123077.9|14
1589561400000|2020-05-15 16:50:00|123320|123120|123292.9|123092.9|123320|123120|123291.9|123091.9|9
1589561700000|2020-05-15 16:55:00|123295.4|123095.4|123281.8|123081.8|123315.1|123115.1|123278.1|123078.1|15
1589562000000|2020-05-15 17:00:00|123281.3|123081.3|123285.4|123085.4|123290|123090|123272.5|123072.5|14
1589563200000|2020-05-15 17:20:00|123270.1|123070.1|123268.9|123068.9|123270.1|123070.1|123265.1|123065.1|8
1589563500000|2020-05-15 17:25:00|123265.1|123065.1|123252.9|123052.9|123265.1|123065.1|123252.9|123052.9|2
1589563800000|2020-05-15 17:30:00|123265.1|123065.1|123252.9|123052.9|123268.4|123068.4|123250.1|123050.1|8
1589564400000|2020-05-15 17:40:00|123252.8|123052.8|123252.9|123052.9|123252.9|123052.9|123252.8|123052.8|2
1589564700000|2020-05-15 17:45:00|123259.4|123059.4|123272.8|123072.8|123272.8|123072.8|123259.4|123059.4|7
1589565000000|2020-05-15 17:50:00|123273.6|123073.6|123274.1|123074.1|123274.1|123074.1|123273.6|123073.6|2
1589565300000|2020-05-15 17:55:00|123280.6|123080.6|123285.4|123085.4|123288.6|123088.6|123269.1|123069.1|15
1589565600000|2020-05-15 18:00:00|123285.1|123085.1|123282.9|123082.9|123285.1|123085.1|123281.9|123081.9|5
1589565900000|2020-05-15 18:05:00|123285|123085|123318.4|123118.4|123318.4|123118.4|123282.9|123082.9|7
1589566200000|2020-05-15 18:10:00|123295.4|123095.4|123295.4|123095.4|123295.4|123095.4|123295.4|123095.4|1
1589566500000|2020-05-15 18:15:00|123304.7|123104.7|123292.9|123092.9|123310|123110|123292.9|123092.9|8
1589566800000|2020-05-15 18:20:00|123304.7|123104.7|123302.9|123102.9|123315|123115|123286.4|123086.4|26
1589567400000|2020-05-15 18:30:00|123305.4|123105.4|123319.6|123119.6|123330.3|123130.3|123305.4|123105.4|9
1589567700000|2020-05-15 18:35:00|123326.6|123226.6|123405|123205|123432.9|123232.9|123326.6|123160.3|33
1589568000000|2020-05-15 18:40:00|123435.1|123235.1|123410|123210|123435.1|123259.5|123359.5|123202.5|11
1589568300000|2020-05-15 18:45:00|123408|123208|123395|123195|123420.1|123220.1|123340.1|123140.1|26
1589568600000|2020-05-15 18:50:00|123390|123190|123380|123180|123420.1|123238.3|123338.3|123150.1|12
1589568900000|2020-05-15 18:55:00|123401.5|123201.5|123388.2|123188.2|123401.5|123201.5|123322.7|123122.7|32
1589569200000|2020-05-15 19:00:00|123389.2|123189.2|123352.5|123152.5|123389.2|123189.2|123352.5|123152.5|17
1589569500000|2020-05-15 19:05:00|123351.8|123151.8|123371.2|123171.2|123372.3|123172.3|123343.3|123143.3|22
1589569800000|2020-05-15 19:10:00|123370.2|123170.2|123395|123195|123395|123195|123365|123165|25
1589570100000|2020-05-15 19:15:00|123359|123259|123415|123215|123425|123259|123359|123200|32
1589570400000|2020-05-15 19:20:00|123420|123220|123400|123200|123420|123220|123400|123200|4
1589571000000|2020-05-15 19:30:00|123406|123206|123410|123210|123410|123210|123400|123200|9
1589571600000|2020-05-15 19:40:00|123400|123200|123365|123165|123400|123200|123355|123155|31
1589571900000|2020-05-15 19:45:00|123395|123195|123395|123195|123395|123195|123395|123195|1
1589572200000|2020-05-15 19:50:00|123405|123205|123420|123220|123420|123220|123405|123205|4
1589572500000|2020-05-15 19:55:00|123408.5|123208.5|123415|123215|123420|123220|123395|123195|7
1589763600000|2020-05-18 01:00:00|123301|123201|123270|123170|123340.5|123240.5|123269|123169|225
1589763900000|2020-05-18 01:05:00|123269.5|123169.5|123254.5|123154.5|123288|123188|123237.5|123137.5|182
1589764200000|2020-05-18 01:10:00|123255.5|123155.5|123241.5|123141.5|123256.5|123156.5|123208.5|123108.5|186
1589764500000|2020-05-18 01:15:00|123234.5|123134.5|123151|123051|123239|123139|123140|123040|274
1589764800000|2020-05-18 01:20:00|123148.5|123048.5|123126|123026|123156.5|123056.5|123118|123018|207
1589765100000|2020-05-18 01:25:00|123123.5|123023.5|123154|123054|123154.5|123054.5|123090.5|122990.5|227
1589765400000|2020-05-18 01:30:00|123152.5|123052.5|123125.5|123025.5|123189|123089|123125.5|123025.5|279
1589765700000|2020-05-18 01:35:00|123125|123025|123106.5|123006.5|123141.5|123041.5|123106.5|123006.5|229
1589766000000|2020-05-18 01:40:00|123105.5|123005.5|123092|122992|123128|123028|123076|122976|181
1589766300000|2020-05-18 01:45:00|123093|122993|123103|123003|123115.5|123015.5|123049.5|122949.5|231
1589766600000|2020-05-18 01:50:00|123104|123004|123122.5|123022.5|123126|123026|123102|123002|163
1589766900000|2020-05-18 01:55:00|123124|123024|123143|123043|123144.5|123044.5|123098.5|122998.5|136
1589767200000|2020-05-18 02:00:00|123143.5|123043.5|123138.5|123038.5|123146.5|123046.5|123105|123005|165
1589767500000|2020-05-18 02:05:00|123135|123035|123118|123018|123135|123035|123105|123005|181
1589767800000|2020-05-18 02:10:00|123117|123017|123009|122909|123118|123018|123001|122901|274
1589768100000|2020-05-18 02:15:00|123010.5|122910.5|123044.5|122944.5|123079|122979|122972|122872|287
1589768400000|2020-05-18 02:20:00|123043.5|122943.5|123071.5|122971.5|123099.5|122999.5|123027|122927|145
1589768700000|2020-05-18 02:25:00|123070.5|122970.5|123026.5|122926.5|123071|122971|123017|122917|141
1589769000000|2020-05-18 02:30:00|123027|122927|123061.5|122961.5|123072.8|122972.8|123010.5|122910.5|168
1589769300000|2020-05-18 02:35:00|123059.5|122959.5|123070|122970|123076.5|122976.5|123056.5|122956.5|114
1589769600000|2020-05-18 02:40:00|123068.5|122968.5|123079|122979|123097|122997|123061.5|122961.5|130
1589769900000|2020-05-18 02:45:00|123077.5|122977.5|123170.5|123070.5|123173.5|123073.5|123077.5|122977.5|192
1589770200000|2020-05-18 02:50:00|123172.5|123072.5|123163.5|123063.5|123172.5|123072.5|123139|123039|147
1589770500000|2020-05-18 02:55:00|123162.5|123062.5|123192.5|123092.5|123192.5|123092.5|123155.5|123055.5|99
1589770800000|2020-05-18 03:00:00|123191.5|123091.5|123198|123098|123235|123135|123190.5|123090.5|112
1589771100000|2020-05-18 03:05:00|123196|123096|123173|123073|123198|123098|123154.5|123054.5|142
1589771400000|2020-05-18 03:10:00|123172.5|123072.5|123163|123063|123179.5|123079.5|123162|123062|72
1589771700000|2020-05-18 03:15:00|123163.5|123063.5|123133.5|123033.5|123179.5|123079.5|123124.5|123024.5|82
1589772000000|2020-05-18 03:20:00|123137|123037|123137|123037|123147.5|123047.5|123130|123030|83
1589772300000|2020-05-18 03:25:00|123137.5|123037.5|123177.5|123077.5|123183|123083|123136.5|123036.5|105
1589772600000|2020-05-18 03:30:00|123177|123077|123177.5|123077.5|123183|123083|123164|123064|101
1589772900000|2020-05-18 03:35:00|123179|123079|123167.5|123067.5|123184|123084|123166|123066|71
1589773200000|2020-05-18 03:40:00|123168.5|123068.5|123178.5|123078.5|123183.5|123083.5|123168.5|123068.5|51
1589773500000|2020-05-18 03:45:00|123179|123079|123239.5|123139.5|123244.5|123144.5|123177.5|123077.5|178
1589773800000|2020-05-18 03:50:00|123240.5|123140.5|123248|123148|123252|123152|123231.5|123131.5|138
1589774100000|2020-05-18 03:55:00|123247|123147|123239.5|123139.5|123247|123147|123219|123119|92
1589774400000|2020-05-18 04:00:00|123230|123130|123238|123138|123246|123146|123213|123113|93
1589774700000|2020-05-18 04:05:00|123240|123140|123244|123144|123250|123150|123226|123126|146
1589775000000|2020-05-18 04:10:00|123244.5|123144.5|123304.5|123204.5|123304.5|123204.5|123244.5|123144.5|152
1589775300000|2020-05-18 04:15:00|123303.5|123203.5|123293.5|123193.5|123315|123215|123280|123180|127
1589775600000|2020-05-18 04:20:00|123294.5|123194.5|123270|123170|123303|123203|123258|123158|113
1589775900000|2020-05-18 04:25:00|123269.5|123169.5|123244|123144|123269.5|123169.5|123244|123144|76
1589776200000|2020-05-18 04:30:00|123246|123146|123247.5|123147.5|123257|123157|123233.5|123133.5|69
1589776500000|2020-05-18 04:35:00|123246.5|123146.5|123247|123147|123258|123158|123242|123142|48
1589776800000|2020-05-18 04:40:00|123247.5|123147.5|123222|123122|123257.8|123157.8|123214|123114|126
1589777100000|2020-05-18 04:45:00|123223|123123|123278|123178|123285|123185|123216|123116|142
1589777400000|2020-05-18 04:50:00|123277|123177|123284|123184|123305|123205|123276|123176|117
1589777700000|2020-05-18 04:55:00|123283.5|123183.5|123182|123082|123283.5|123183.5|123174|123074|166
1589778000000|2020-05-18 05:00:00|123180.5|123080.5|123202.5|123102.5|123203.5|123103.5|123162.5|123062.5|145
1589778300000|2020-05-18 05:05:00|123203|123103|123231|123131|123231|123131|123197|123097|105
1589778600000|2020-05-18 05:10:00|123230.5|123130.5|123259|123159|123260.5|123160.5|123230|123130|111
1589778900000|2020-05-18 05:15:00|123258|123158|123308.5|123208.5|123308.5|123208.5|123255.5|123155.5|123
1589779200000|2020-05-18 05:20:00|123311.3|123211.3|123300|123200|123313|123213|123295.5|123195.5|111
1589779500000|2020-05-18 05:25:00|123299|123199|123347.5|123247.5|123360.5|123260.5|123295|123195|160
1589779800000|2020-05-18 05:30:00|123349|123249|123349.5|123249.5|123352|123252|123324|123224|123
1589780100000|2020-05-18 05:35:00|123348|123248|123333.5|123233.5|123359.5|123259.5|123313.5|123213.5|175
1589780400000|2020-05-18 05:40:00|123340|123240|123346|123246|123358|123258|123338|123238|118
1589780700000|2020-05-18 05:45:00|123347|123247|123385|123285|123402|123302|123343.5|123243.5|200
1589781000000|2020-05-18 05:50:00|123386|123286|123370.5|123270.5|123394.5|123294.5|123365.1|123265.1|175
1589781300000|2020-05-18 05:55:00|123371.3|123271.3|123407.5|123307.5|123425.5|123325.5|123350|123250|219
1589781600000|2020-05-18 06:00:00|123408.5|123308.5|123387.5|123287.5|123416.5|123316.5|123384.5|123284.5|152
1589781900000|2020-05-18 06:05:00|123388.5|123288.5|123468.5|123368.5|123474|123374|123388.5|123288.5|212
1589782200000|2020-05-18 06:10:00|123465.5|123365.5|123409|123309|123465.5|123365.5|123408.5|123308.5|206
1589782500000|2020-05-18 06:15:00|123407.5|123307.5|123372.5|123272.5|123419|123319|123371.5|123271.5|215
1589782800000|2020-05-18 06:20:00|123373.5|123273.5|123325|123225|123391|123291|123315.5|123215.5|175
1589783100000|2020-05-18 06:25:00|123324.5|123224.5|123298.8|123198.8|123332|123232|123272.5|123172.5|237
1589783400000|2020-05-18 06:30:00|123299.8|123199.8|123270|123170|123300|123200|123247|123147|54
1589783700000|2020-05-18 06:35:00|123272|123172|123302.5|123202.5|123307.5|123207.5|123260.6|123160.6|72
1589784000000|2020-05-18 06:40:00|123303|123203|123390|123190|123393|123243|123303|123190|26
1589784300000|2020-05-18 06:45:00|123321|123221|123342.5|123242.5|123360.5|123260.5|123298|123198|58
1589784600000|2020-05-18 06:50:00|123339.5|123239.5|123436.5|123236.5|123436.5|123290|123317.5|123217.5|46
1589784900000|2020-05-18 06:55:00|123438|123238|123372.5|123272.5|123445|123310|123356|123236.5|60
1589785200000|2020-05-18 07:00:00|123375|123275|123366.5|123266.5|123489.5|123343|123364.5|123264.5|97
1589785500000|2020-05-18 07:05:00|123372|123272|123355.5|123255.5|123379|123279|123349.5|123249.5|53
1589785800000|2020-05-18 07:10:00|123356|123256|123333.5|123233.5|123368|123268|123328|123228|63
1589786100000|2020-05-18 07:15:00|123334|123234|123330.5|123230.5|123341|123241|123310|123210|41
1589786400000|2020-05-18 07:20:00|123332.5|123232.5|123314|123214|123332.5|123232.5|123307.5|123207.5|26
1589786700000|2020-05-18 07:25:00|123316|123216|123368|123268|123368|123268|123316|123216|52
1589787000000|2020-05-18 07:30:00|123364.5|123264.5|123416|123216|123420|123264.5|123364.5|123208.8|12
1589787300000|2020-05-18 07:35:00|123414|123214|123425|123225|123425|123225|123414|123214|21
1589787600000|2020-05-18 07:40:00|123430|123230|123373|123273|123430|123280|123341.5|123228|52
1589787900000|2020-05-18 07:45:00|123372.5|123272.5|123497|123297|123514|123357.5|123368|123268|42
1589788200000|2020-05-18 07:50:00|123496.5|123296.5|123425.1|123225.1|123496.5|123296.5|123419.1|123219.1|49
1589788500000|2020-05-18 07:55:00|123425.6|123225.6|123390.5|123190.5|123425.6|123264|123343|123190.5|55
1589788800000|2020-05-18 08:00:00|123396|123196|123396|123196|123413|123213|123394|123194|38
1589789100000|2020-05-18 08:05:00|123356|123256|123338.5|123238.5|123377|123277|123334.5|123234.5|101
1589789400000|2020-05-18 08:10:00|123345|123245|123406|123206|123449.5|123279|123337|123206|48
1589789700000|2020-05-18 08:15:00|123405|123205|123364|123264|123409|123266.4|123364|123204|22
1589790000000|2020-05-18 08:20:00|123365.5|123265.5|123397.5|123297.5|123401.5|123301.5|123364|123264|57
1589790300000|2020-05-18 08:25:00|123396.5|123296.5|123463.5|123263.5|123468.5|123320.5|123392|123263|28
1589790600000|2020-05-18 08:30:00|123461.5|123261.5|123404|123304|123461.5|123309.5|123394|123260|28
1589790900000|2020-05-18 08:35:00|123405|123305|123476|123276|123489|123345|123405|123274|61
1589791200000|2020-05-18 08:40:00|123490|123290|123529|123329|123531|123374|123441|123288|22
1589791500000|2020-05-18 08:45:00|123520|123320|123514.5|123314.5|123520|123320|123514.5|123314.5|6
1589791800000|2020-05-18 08:50:00|123516|123316|123516|123316|123516|123316|123514.5|123314.5|4
1589792100000|2020-05-18 08:55:00|123490.5|123390.5|123505.5|123305.5|123524.5|123390.5|123458|123292|34
1589792400000|2020-05-18 09:00:00|123504|123304|123421|123321|123504|123344|123409|123264|77
1589792700000|2020-05-18 09:05:00|123417.5|123317.5|123430|123330|123431|123331|123404|123304|56
1589793000000|2020-05-18 09:10:00|123429.5|123329.5|123491|123291|123491|123365|123429|123290|95
1589793300000|2020-05-18 09:15:00|123490.5|123290.5|123496|123296|123496|123341|123434|123285|48
1589793600000|2020-05-18 09:20:00|123495.5|123295.5|123496|123296|123496|123296|123494|123294|29
1589793900000|2020-05-18 09:25:00|123437|123337|123504|123304|123509|123366|123434|123296|58
1589794200000|2020-05-18 09:30:00|123504.5|123304.5|123476|123376|123505.5|123386|123461.5|123304.5|34
1589794500000|2020-05-18 09:35:00|123477.5|123377.5|123494|123394|123519.5|123419.5|123476.5|123376.5|63
1589794800000|2020-05-18 09:40:00|123495.5|123395.5|123496|123396|123496|123396|123485|123385|68
1589795100000|2020-05-18 09:45:00|123491|123391|123519|123419|123540.5|123419.5|123486|123330.5|93
1589795400000|2020-05-18 09:50:00|123514.5|123414.5|123493|123393|123514.5|123414.5|123487.5|123387.5|53
1589795700000|2020-05-18 09:55:00|123492|123392|123465.6|123365.6|123528.6|123392|123456.1|123297.1|76
1589796000000|2020-05-18 10:00:00|123478.6|123378.6|123533.6|123333.6|123533.6|123392.1|123472.3|123332.1|12
1589796300000|2020-05-18 10:05:00|123529.6|123329.6|123486.6|123386.6|123535|123386.6|123480.6|123329.1|10
1589796600000|2020-05-18 10:10:00|123496.1|123396.1|123492.1|123392.1|123505|123405|123490.9|123390.9|15
1589797200000|2020-05-18 10:20:00|123489.6|123389.6|123492.1|123392.1|123492.1|123392.1|123482.1|123382.1|11
1589797500000|2020-05-18 10:25:00|123487.1|123387.1|123416.1|123316.1|123525.6|123392.1|123412.1|123306.1|33
1589797800000|2020-05-18 10:30:00|123416.6|123316.6|123432.5|123332.5|123503|123340|123412.5|123278.5|32
1589798100000|2020-05-18 10:35:00|123432|123332|123487.5|123287.5|123487.5|123332|123425.5|123269|18
1589798400000|2020-05-18 10:40:00|123510.5|123310.5|123442|123242|123510.5|123310.5|123342.5|123195|71
1589798700000|2020-05-18 10:45:00|123442.5|123242.5|123408|123208|123480|123305|123375|123208|41
1589799000000|2020-05-18 10:50:00|123407.5|123207.5|123400|123200|123434.5|123237|123337|123195|36
1589799300000|2020-05-18 10:55:00|123353|123253|123419|123219|123453.5|123267.5|123353|123213|35
1589799600000|2020-05-18 11:00:00|123419.5|123219.5|123373|123273|123419.5|123273|123366.5|123219.5|8
1589799900000|2020-05-18 11:05:00|123375.5|123275.5|123375.5|123275.5|123375.5|123275.5|123375.5|123275.5|1
1589800200000|2020-05-18 11:10:00|123370.5|123270.5|123365.5|123265.5|123370.5|123270.5|123359.5|123259.5|11
1589800500000|2020-05-18 11:15:00|123369.5|123269.5|123390|123190|123400.1|123269.5|123325.5|123183|14
1589800800000|2020-05-18 11:20:00|123390.5|123190.5|123336|123236|123390.5|123240|123336|123190.5|3
1589801100000|2020-05-18 11:25:00|123335|123235|123382|123182|123384.5|123237.5|123303.8|123182|18
1589801400000|2020-05-18 11:30:00|123386|123186|123384.5|123184.5|123386|123186|123384.5|123184.5|3
1589801700000|2020-05-18 11:35:00|123380|123180|123390|123190|123390|123190|123380|123180|2
1589802000000|2020-05-18 11:40:00|123390.1|123190.1|123302.6|123202.6|123390.1|123235.1|123301.1|123165.1|40
1589802300000|2020-05-18 11:45:00|123303.1|123203.1|123278.6|123178.6|123372|123222.6|123278.6|123148.5|23
1589802600000|2020-05-18 11:50:00|123273.6|123173.6|123303.6|123203.6|123368.1|123213|123273.6|123163|14
1589802900000|2020-05-18 11:55:00|123293.6|123193.6|123278.6|123178.6|123293.6|123193.6|123273.6|123173.6|4
1589803200000|2020-05-18 12:00:00|123273.6|123173.6|123266.4|123066.4|123297|123173.6|123243.6|123063.6|33
1589803500000|2020-05-18 12:05:00|123271.4|123071.4|123271.4|123071.4|123271.4|123071.4|123266.4|123066.4|3
1589803800000|2020-05-18 12:10:00|123206.4|123106.4|123062.2|122962.2|123216.8|123106.4|123062.2|122926.1|76
1589804100000|2020-05-18 12:15:00|123061.8|122961.8|123131.4|122931.4|123178.5|122978.5|123045|122873.9|53
1589804400000|2020-05-18 12:20:00|123131.5|122931.5|123178.5|122978.5|123179.5|123005|123095|122921.4|32
1589804700000|2020-05-18 12:25:00|123178|122978|123172.5|122972.5|123180|123000|123100|122950|21
1589805000000|2020-05-18 12:30:00|123176|122976|123036|122936|123176|123000|123026.8|122926.8|31
1589805300000|2020-05-18 12:35:00|123038|122938|122996.5|122796.5|123039|122938|122976|122776|66
1589805600000|2020-05-18 12:40:00|122991.5|122791.5|122987|122787|123000.5|122800.5|122980|122780|43
1589805900000|2020-05-18 12:45:00|122993|122793|123040.1|122840.1|123040.1|122840.1|122980|122780|29
1589806200000|2020-05-18 12:50:00|123055|122855|123045|122845|123055|122855|123045|122845|2
1589806500000|2020-05-18 12:55:00|123052.5|122852.5|123037.8|122837.8|123052.5|122852.5|123037.8|122837.8|2
1589806800000|2020-05-18 13:00:00|123037.9|122837.9|122999.5|122799.5|123055.1|122855.1|122975.3|122775.3|33
1589807100000|2020-05-18 13:05:00|123018.5|122818.5|122965.1|122765.1|123018.5|122818.5|122890|122765.1|9
1589807400000|2020-05-18 13:10:00|122955.1|122755.1|122960.1|122760.1|122960.1|122760.1|122955.1|122755.1|4
1589807700000|2020-05-18 13:15:00|122952.4|122752.4|122950.1|122750.1|122977.4|122810|122890|122750.1|14
1589808000000|2020-05-18 13:20:00|122895|122795|122895|122795|122895|122795|122895|122795|1
1589808300000|2020-05-18 13:25:00|122890|122790|122955.1|122755.1|122960.1|122790|122890|122755.1|3
1589808600000|2020-05-18 13:30:00|122950.1|122750.1|122915|122815|122960.1|122815|122910|122750.1|5
1589808900000|2020-05-18 13:35:00|122910|122810|122920.4|122720.4|122950.1|122810|122861.8|122661.8|51
1589809200000|2020-05-18 13:40:00|122884|122684|122849.7|122649.7|122885.4|122685.4|122814.6|122614.6|43
1589809500000|2020-05-18 13:45:00|122844.6|122644.6|122839.6|122639.6|122879.6|122679.6|122839.6|122639.6|17
1589809800000|2020-05-18 13:50:00|122859.4|122659.4|122925.5|122725.5|122925.5|122725.5|122854.6|122654.6|26
1589810100000|2020-05-18 13:55:00|122928.3|122728.3|122936.5|122736.5|122983.3|122793.2|122893.2|122721.7|37
1589810400000|2020-05-18 14:00:00|122936|122736|122875.7|122775.7|122943.3|122781.7|122875.7|122729|13
1589810700000|2020-05-18 14:05:00|122883.2|122783.2|122953.3|122753.3|122962.9|122783.2|122881.7|122715.5|20
1589811000000|2020-05-18 14:10:00|122958.3|122758.3|122968.3|122768.3|122973.3|122773.3|122958.3|122758.3|5
1589811300000|2020-05-18 14:15:00|122953.3|122753.3|122963.3|122763.3|122968.3|122813.2|122913.2|122743.3|13
1589811600000|2020-05-18 14:20:00|122968.3|122768.3|122933.3|122733.3|122968.3|122823.2|122893.2|122713.3|15
1589811900000|2020-05-18 14:25:00|122923.3|122723.3|122823.2|122723.2|122923.3|122763.2|122818.2|122668.3|17
1589812200000|2020-05-18 14:30:00|122832.6|122732.6|122804.7|122704.7|122833.2|122733.2|122804.7|122704.7|9
1589812500000|2020-05-18 14:35:00|122825.7|122625.7|122818.3|122618.3|122843.3|122643.3|122818.3|122618.3|9
1589812800000|2020-05-18 14:40:00|122758.2|122658.2|122733.2|122633.2|122788.3|122658.2|122733.2|122578.3|7
1589813100000|2020-05-18 14:45:00|122793.3|122593.3|122723.2|122623.2|122805.7|122630.7|122723.2|122578.3|9
1589813400000|2020-05-18 14:50:00|122766.3|122566.3|122753.3|122553.3|122768.3|122623.2|122703.2|122528.3|14
1589813700000|2020-05-18 14:55:00|122748.3|122548.3|122728.3|122528.3|122758.3|122613.2|122674.7|122528.3|17
1589814000000|2020-05-18 15:00:00|122718.3|122518.3|122665.7|122565.7|122728.3|122573.2|122665.7|122518.3|4
1589814300000|2020-05-18 15:05:00|122673.2|122573.2|122818.3|122618.3|122827.8|122683.2|122673.2|122538.3|23
1589814600000|2020-05-18 15:10:00|122763.2|122663.2|122768.3|122568.3|122793.3|122663.2|122758.2|122568.3|7
1589814900000|2020-05-18 15:15:00|122708.2|122608.2|122768.3|122568.3|122778.3|122608.2|122688.2|122568.3|12
1589815200000|2020-05-18 15:20:00|122758.3|122558.3|122635.4|122435.4|122758.3|122603.2|122635.4|122435.4|29
1589815500000|2020-05-18 15:25:00|122640.4|122440.4|122705.9|122505.9|122718.9|122560.4|122595.4|122435.4|42
1589815800000|2020-05-18 15:30:00|122710.4|122510.4|122720|122520|122720|122570|122641.9|122475.5|21
1589816100000|2020-05-18 15:35:00|122665.4|122565.4|122749.6|122549.6|122775.5|122637.9|122665.4|122545.5|14
1589816400000|2020-05-18 15:40:00|122765.9|122565.9|122749.6|122549.6|122799.6|122599.6|122749.6|122549.6|11
1589816700000|2020-05-18 15:45:00|122744.6|122544.6|122739.6|122539.6|122747|122547|122739.6|122539.6|3
1589817000000|2020-05-18 15:50:00|122750|122550|122745.4|122545.4|122750|122550|122719.6|122519.6|17
1589817300000|2020-05-18 15:55:00|122745.9|122545.9|122762.4|122562.4|122762.4|122562.4|122719.9|122519.9|24
1589817600000|2020-05-18 16:00:00|122742.2|122542.2|122739.6|122539.6|122749.6|122549.6|122704.6|122504.6|20
1589817900000|2020-05-18 16:05:00|122759.6|122559.6|122759.6|122559.6|122762.4|122562.4|122759.6|122559.6|5
1589818200000|2020-05-18 16:10:00|122739.6|122539.6|122759.6|122559.6|122759.6|122559.6|122730.9|122530.9|18
1589818500000|2020-05-18 16:15:00|122749.6|122549.6|122754.6|122554.6|122754.6|122554.6|122749.6|122549.6|2
1589818800000|2020-05-18 16:20:00|122759.6|122559.6|122754.6|122554.6|122772.4|122572.4|122745.9|122545.9|16
1589819100000|2020-05-18 16:25:00|122754.9|122554.9|122763.4|122563.4|122770|122570|122754.9|122554.9|4
1589819400000|2020-05-18 16:30:00|122762.7|122562.7|122733.8|122533.8|122765.3|122565.3|122733.8|122533.8|13
1589820300000|2020-05-18 16:45:00|122724.4|122524.4|122733.8|122533.8|122733.8|122533.8|122724.4|122524.4|3
1589820600000|2020-05-18 16:50:00|122735.8|122535.8|122733.3|122533.3|122763.7|122563.7|122732.3|122532.3|23
1589820900000|2020-05-18 16:55:00|122733.8|122533.8|122718.8|122518.8|122733.8|122564.4|122664.4|122501.9|16
1589821200000|2020-05-18 17:00:00|122708.8|122508.8|122707.8|122507.8|122720.6|122551.9|122651.9|122503.2|20
1589821800000|2020-05-18 17:10:00|122703.7|122503.7|122654.8|122454.8|122703.7|122503.7|122648.7|122448.7|19
1589822100000|2020-05-18 17:15:00|122648.7|122448.7|122655.3|122455.3|122655.3|122455.3|122630.3|122430.3|9
1589822700000|2020-05-18 17:25:00|122660|122460|122655.3|122455.3|122660|122460|122655.3|122455.3|2
1589823000000|2020-05-18 17:30:00|122676.1|122476.1|122677.7|122477.7|122682.4|122482.4|122675.9|122475.9|6
1589823300000|2020-05-18 17:35:00|122678.7|122478.7|122679.2|122479.2|122693.7|122493.7|122678.7|122478.7|7
1589823900000|2020-05-18 17:45:00|122690|122490|122678.7|122478.7|122690|122490|122671|122471|12
1589824200000|2020-05-18 17:50:00|122679.2|122479.2|122692.4|122492.4|122692.4|122492.4|122679.2|122479.2|7
1589824500000|2020-05-18 17:55:00|122692.9|122492.9|122693.9|122493.9|122693.9|122493.9|122692.9|122492.9|3
1589825100000|2020-05-18 18:05:00|122678.7|122478.7|122680.3|122480.3|122680.3|122480.3|122673.3|122473.3|11
1589825400000|2020-05-18 18:10:00|122702.7|122502.7|122655.3|122455.3|122704.4|122504.4|122653.8|122453.8|22
1589825700000|2020-05-18 18:15:00|122660|122460|122695.3|122495.3|122695.3|122495.3|122655.3|122455.3|8
1589826900000|2020-05-18 18:35:00|122679.1|122479.1|122674.7|122474.7|122679.1|122479.1|122674.7|122474.7|3
1589827200000|2020-05-18 18:40:00|122673.9|122473.9|122673.9|122473.9|122673.9|122473.9|122673.9|122473.9|1
1589827500000|2020-05-18 18:45:00|122661.9|122461.9|122654.8|122454.8|122661.9|122461.9|122650.8|122450.8|6
1589827800000|2020-05-18 18:50:00|122655.3|122455.3|122655.3|122455.3|122655.3|122455.3|122647.8|122447.8|3
1589828100000|2020-05-18 18:55:00|122660|122460|122663.3|122463.3|122680.3|122480.3|122658.7|122458.7|22
1589828400000|2020-05-18 19:00:00|122662.1|122462.1|122635.9|122435.9|122666.1|122466.1|122630.9|122430.9|11
1589828700000|2020-05-18 19:05:00|122638.4|122438.4|122658.9|122458.9|122658.9|122458.9|122638.4|122438.4|10
1589829300000|2020-05-18 19:15:00|122645|122445|122658.9|122458.9|122658.9|122458.9|122645|122445|14
1589829600000|2020-05-18 19:20:00|122651.4|122451.4|122645|122445|122657.9|122457.9|122636.4|122436.4|10
1589829900000|2020-05-18 19:25:00|122608.6|122408.6|122618.6|122418.6|122625.9|122425.9|122608.6|122408.6|20
1589830500000|2020-05-18 19:35:00|122615.1|122415.1|122591.5|122391.5|122615.6|122415.6|122591.5|122391.5|7
1589831400000|2020-05-18 19:50:00|122607.6|122407.6|122595.3|122395.3|122615.3|122415.3|122572.6|122372.6|25
1589831700000|2020-05-18 19:55:00|122600.3|122400.3|122612.7|122412.7|122612.7|122412.7|122600.3|122400.3|8
1589850000000|2020-05-19 01:00:00|122257.5|122157.5|122322|122222|122322|122222|122254|122154|163
1589850300000|2020-05-19 01:05:00|122320.5|122220.5|122351|122251|122356|122256|122317|122217|172
1589850600000|2020-05-19 01:10:00|122352|122252|122340|122240|122355|122255|122336|122236|124
1589850900000|2020-05-19 01:15:00|122338|122238|122314|122214|122339.5|122239.5|122309|122209|160
1589851200000|2020-05-19 01:20:00|122315|122215|122339.5|122239.5|122341.5|122241.5|122298.5|122198.5|126
1589851500000|2020-05-19 01:25:00|122340|122240|122362|122262|122368|122268|122339|122239|134
1589851800000|2020-05-19 01:30:00|122361|122261|122386.5|122286.5|122404.5|122304.5|122355|122255|310
1589852100000|2020-05-19 01:35:00|122389.5|122289.5|122449.5|122349.5|122477.5|122377.5|122389.5|122289.5|223
1589852400000|2020-05-19 01:40:00|122449|122349|122418|122318|122453.5|122353.5|122413|122313|187
1589852700000|2020-05-19 01:45:00|122419|122319|122415|122315|122433|122333|122404|122304|256
1589853000000|2020-05-19 01:50:00|122417|122317|122420.5|122320.5|122440.5|122340.5|122417|122317|199
1589853300000|2020-05-19 01:55:00|122419.5|122319.5|122434|122334|122451|122351|122418.5|122318.5|137
1589853600000|2020-05-19 02:00:00|122432|122332|122478.5|122378.5|122480.5|122380.5|122432|122332|169
1589853900000|2020-05-19 02:05:00|122479.5|122379.5|122481|122381|122484|122384|122467.5|122367.5|126
1589854200000|2020-05-19 02:10:00|122481.5|122381.5|122495|122395|122519|122419|122481|122381|142
1589854500000|2020-05-19 02:15:00|122495.5|122395.5|122490|122390|122502|122402|122486|122386|106
1589854800000|2020-05-19 02:20:00|122490.5|122390.5|122446|122346|122501|122401|122445|122345|142
1589855100000|2020-05-19 02:25:00|122445.5|122345.5|122451|122351|122457|122357|122441.5|122341.5|124
1589855400000|2020-05-19 02:30:00|122453|122353|122467|122367|122482|122382|122445|122345|156
1589855700000|2020-05-19 02:35:00|122466|122366|122459.5|122359.5|122475|122375|122455|122355|97
1589856000000|2020-05-19 02:40:00|122460|122360|122490|122390|122490|122390|122460|122360|85
1589856300000|2020-05-19 02:45:00|122491|122391|122510|122410|122516|122416|122486|122386|148
1589856600000|2020-05-19 02:50:00|122509.5|122409.5|122525|122425|122527|122427|122505|122405|79
1589856900000|2020-05-19 02:55:00|122522|122422|122515|122415|122528|122428|122513|122413|97
1589857200000|2020-05-19 03:00:00|122517|122417|122560|122460|122582.5|122482.5|122509|122409|195
1589857500000|2020-05-19 03:05:00|122560.5|122460.5|122569.5|122469.5|122581|122481|122560.5|122460.5|130
1589857800000|2020-05-19 03:10:00|122569|122469|122569|122469|122614.5|122514.5|122568|122468|162
1589858100000|2020-05-19 03:15:00|122569.5|122469.5|122570|122470|122572|122472|122514|122414|161
1589858400000|2020-05-19 03:20:00|122571|122471|122601|122501|122601|122501|122561|122461|80
1589858700000|2020-05-19 03:25:00|122600.5|122500.5|122618.5|122518.5|122669.8|122569.8|122600.5|122500.5|168
1589859000000|2020-05-19 03:30:00|122617.5|122517.5|122616.5|122516.5|122629|122529|122599.5|122499.5|119
1589859300000|2020-05-19 03:35:00|122618|122518|122589.5|122489.5|122618|122518|122580|122480|74
1589859600000|2020-05-19 03:40:00|122590.5|122490.5|122582|122482|122602|122502|122569|122469|105
1589859900000|2020-05-19 03:45:00|122581.5|122481.5|122594.5|122494.5|122602|122502|122575|122475|93
1589860200000|2020-05-19 03:50:00|122594|122494|122651|122551|122655|122555|122591|122491|151
1589860500000|2020-05-19 03:55:00|122650.5|122550.5|122636|122536|122655|122555|122631|122531|122
1589860800000|2020-05-19 04:00:00|122635|122535|122615|122515|122635|122535|122602|122502|117
1589861100000|2020-05-19 04:05:00|122613|122513|122622.5|122522.5|122625|122525|122610|122510|70
1589861400000|2020-05-19 04:10:00|122619.5|122519.5|122609|122509|122629|122529|122600|122500|84
1589861700000|2020-05-19 04:15:00|122608|122508|122690|122590|122695.5|122595.5|122607|122507|160
1589862000000|2020-05-19 04:20:00|122689|122589|122700|122600|122700|122600|122682|122582|65
1589862300000|2020-05-19 04:25:00|122701|122601|122691.5|122591.5|122716|122616|122679|122579|180
1589862600000|2020-05-19 04:30:00|122692|122592|122685.5|122585.5|122715|122615|122678|122578|200
1589862900000|2020-05-19 04:35:00|122686.5|122586.5|122691|122591|122698|122598|122672.5|122572.5|119
1589863200000|2020-05-19 04:40:00|122692|122592|122738|122638|122738|122638|122692|122592|140
1589863500000|2020-05-19 04:45:00|122737|122637|122719|122619|122738|122638|122712|122612|114
1589863800000|2020-05-19 04:50:00|122720.5|122620.5|122742|122642|122742|122642|122719|122619|75
1589864100000|2020-05-19 04:55:00|122740|122640|122725|122625|122742|122642|122717|122617|140
1589864400000|2020-05-19 05:00:00|122727|122627|122714|122614|122732|122632|122713.5|122613.5|61
1589864700000|2020-05-19 05:05:00|122714.5|122614.5|122720|122620|122729.5|122629.5|122714.5|122614.5|38
1589865000000|2020-05-19 05:10:00|122718.5|122618.5|122730|122630|122737|122637|122714.5|122614.5|166
1589865300000|2020-05-19 05:15:00|122729.5|122629.5|122683.5|122583.5|122730.3|122630.3|122674|122574|133
1589865600000|2020-05-19 05:20:00|122684.5|122584.5|122650|122550|122689.5|122589.5|122643.5|122543.5|196
1589865900000|2020-05-19 05:25:00|122649.5|122549.5|122667|122567|122671|122571|122645|122545|119
1589866200000|2020-05-19 05:30:00|122668|122568|122632.5|122532.5|122688.5|122588.5|122626.5|122526.5|172
1589866500000|2020-05-19 05:35:00|122633|122533|122664.5|122564.5|122685|122585|122632.5|122532.5|229
1589866800000|2020-05-19 05:40:00|122659|122559|122630|122530|122659|122559|122630|122530|113
1589867100000|2020-05-19 05:45:00|122630.5|122530.5|122694.5|122594.5|122715|122615|122621|122521|253
1589867400000|2020-05-19 05:50:00|122696.5|122596.5|122660|122560|122721.5|122621.5|122654|122554|206
1589867700000|2020-05-19 05:55:00|122659|122559|122718|122618|122726|122626|122642.5|122542.5|197
1589868000000|2020-05-19 06:00:00|122719|122619|122656|122556|122722|122622|122633|122533|207
1589868300000|2020-05-19 06:05:00|122657.5|122557.5|122656|122556|122675.5|122575.5|122636.3|122536.3|216
1589868600000|2020-05-19 06:10:00|122655|122555|122602|122502|122655|122555|122589|122489|192
1589868900000|2020-05-19 06:15:00|122604|122504|122617|122517|122638|122538|122587|122487|237
1589869200000|2020-05-19 06:20:00|122615.5|122515.5|122652|122552|122657|122557|122601|122501|255
1589869500000|2020-05-19 06:25:00|122653|122553|122566.2|122466.2|122659|122559|122562.5|122462.5|155
1589869800000|2020-05-19 06:30:00|122565|122465|122512.5|122412.5|122565.5|122465.5|122505.9|122405.9|157
1589870100000|2020-05-19 06:35:00|122512|122412|122511|122411|122556.5|122424|122478.5|122355.3|90
1589870400000|2020-05-19 06:40:00|122509|122409|122569|122369|122578.3|122429.5|122483.5|122369|58
1589870700000|2020-05-19 06:45:00|122570.5|122370.5|122503|122403|122572.5|122412.5|122501.5|122364.5|34
1589871000000|2020-05-19 06:50:00|122502.5|122402.5|122532|122432|122534|122434|122501|122401|45
1589871300000|2020-05-19 06:55:00|122531.5|122431.5|122506|122406|122532.5|122432.5|122492.5|122392.5|54
1589871600000|2020-05-19 07:00:00|122505.5|122405.5|122522|122422|122522|122422|122495.5|122395.5|63
1589871900000|2020-05-19 07:05:00|122523|122423|122530|122430|122532.5|122432.5|122521.5|122421.5|22
1589872200000|2020-05-19 07:10:00|122529.5|122429.5|122583|122383|122600|122470.5|122529.5|122376|93
1589872500000|2020-05-19 07:15:00|122582|122382|122554.5|122454.5|122584.5|122462|122519|122381.5|60
1589872800000|2020-05-19 07:20:00|122554|122454|122609|122509|122690|122562|122554|122454|78
1589873100000|2020-05-19 07:25:00|122608.5|122508.5|122655.5|122555.5|122662|122562|122604.5|122504.5|74
1589873400000|2020-05-19 07:30:00|122653.5|122553.5|122730|122530|122742|122575.5|122653.5|122512|24
1589873700000|2020-05-19 07:35:00|122735|122535|122750.1|122550.1|122756|122556|122735|122535|23
1589874000000|2020-05-19 07:40:00|122748|122548|122719.5|122519.5|122748|122548|122708|122508|21
1589874300000|2020-05-19 07:45:00|122711.5|122511.5|122675|122475|122711.5|122535|122635|122466|56
1589874600000|2020-05-19 07:50:00|122675.5|122475.5|122761|122561|122761.5|122561.5|122674.5|122474.5|55
1589874900000|2020-05-19 07:55:00|122760|122560|122759|122559|122760|122560|122745|122545|28
1589875200000|2020-05-19 08:00:00|122761|122561|122735.5|122535.5|122761|122561|122695|122495|55
1589875500000|2020-05-19 08:05:00|122736|122536|122733.5|122533.5|122736|122570.5|122661|122480.3|36
1589875800000|2020-05-19 08:10:00|122734|122534|122664|122464|122734|122568|122659|122463|50
1589876100000|2020-05-19 08:15:00|122669|122469|122669.5|122469.5|122683|122483|122669|122469|26
1589876400000|2020-05-19 08:20:00|122660.5|122460.5|122716|122516|122716|122535.5|122635.5|122443|49
1589876700000|2020-05-19 08:25:00|122714|122514|122716|122516|122716|122516|122707.5|122507.5|30
1589877000000|2020-05-19 08:30:00|122715.5|122515.5|122790|122590|122790.5|122603.5|122694|122514|74
1589877300000|2020-05-19 08:35:00|122796|122596|122795|122595|122796|122596|122795|122595|3
1589877600000|2020-05-19 08:40:00|122794.5|122594.5|122763|122563|122795|122595|122763|122563|15
1589877900000|2020-05-19 08:45:00|122763.5|122563.5|122729|122529|122776|122602.5|122688|122528|46
1589878200000|2020-05-19 08:50:00|122728|122528|122697.5|122497.5|122730|122530|122695.5|122495.5|58
1589878500000|2020-05-19 08:55:00|122698.5|122498.5|122660.5|122460.5|122710|122510|122654|122454|43
1589878800000|2020-05-19 09:00:00|122660|122460|122629|122429|122690.1|122490.1|122611.5|122411.5|88
1589879100000|2020-05-19 09:05:00|122634|122434|122547|122447|122661|122505.5|122541.5|122391.5|108
1589879400000|2020-05-19 09:10:00|122553.3|122453.3|122656|122456|122671|122485.7|122553.3|122390.3|62
1589879700000|2020-05-19 09:15:00|122655.5|122455.5|122650|122450|122658.3|122458.3|122644|122444|46
1589880000000|2020-05-19 09:20:00|122649.5|122449.5|122650.5|122450.5|122650.5|122450.5|122649.5|122449.5|9
1589880300000|2020-05-19 09:25:00|122649.5|122449.5|122634|122434|122656|122456|122634|122434|33
1589880600000|2020-05-19 09:30:00|122636|122436|122644.5|122444.5|122645.5|122445.5|122631.3|122431.3|35
1589880900000|2020-05-19 09:35:00|122644|122444|122656.5|122456.5|122660|122460|122644|122444|14
1589881200000|2020-05-19 09:40:00|122657|122457|122622.8|122422.8|122666|122466|122622|122422|23
1589881500000|2020-05-19 09:45:00|122623.3|122423.3|122651.9|122451.9|122668.9|122517.7|122578.5|122422|42
1589881800000|2020-05-19 09:50:00|122652.9|122452.9|122652.9|122452.9|122670.9|122523.9|122612.9|122445.9|59
1589882100000|2020-05-19 09:55:00|122651.9|122451.9|122688.3|122488.3|122700|122500|122651.9|122451.9|42
1589882400000|2020-05-19 10:00:00|122692.5|122492.5|122695|122495|122705|122505|122665|122465|25
1589883000000|2020-05-19 10:10:00|122687|122487|122660|122460|122687|122487|122660|122460|5
1589883300000|2020-05-19 10:15:00|122650|122450|122684.2|122484.2|122684.2|122484.2|122647.5|122447.5|28
1589883600000|2020-05-19 10:20:00|122684.5|122484.5|122685|122485|122685|122485|122684.5|122484.5|2
1589884500000|2020-05-19 10:35:00|122660|122460|122670|122470|122670|122470|122650.1|122450.1|3
1589884800000|2020-05-19 10:40:00|122665|122465|122650.1|122450.1|122670|122470|122650.1|122450.1|5
1589885100000|2020-05-19 10:45:00|122650|122450|122665|122465|122665|122465|122650|122450|4
1589885400000|2020-05-19 10:50:00|122655|122455|122640|122440|122655|122455|122640|122440|2
1589885700000|2020-05-19 10:55:00|122625|122425|122587|122387|122625|122448.5|122548.5|122387|22
1589886000000|2020-05-19 11:00:00|122585|122385|122585|122385|122585|122385|122585|122385|1
1589886600000|2020-05-19 11:10:00|122589.5|122389.5|122600|122400|122600|122400|122589.5|122389.5|6
1589886900000|2020-05-19 11:15:00|122604.5|122404.5|122589.5|122389.5|122610|122410|122587.5|122387.5|10
1589887200000|2020-05-19 11:20:00|122585|122385|122578|122378|122585|122385|122578|122378|5
1589887500000|2020-05-19 11:25:00|122577|122377|122570|122370|122579|122414.8|122502.3|122332|40
1589887800000|2020-05-19 11:30:00|122572.5|122372.5|122575|122375|122575|122375|122572.5|122372.5|3
1589888100000|2020-05-19 11:35:00|122572.5|122372.5|122560.1|122360.1|122600|122400|122560.1|122360.1|19
1589888400000|2020-05-19 11:40:00|122565.1|122365.1|122565.1|122365.1|122565.1|122365.1|122565|122365|3
1589888700000|2020-05-19 11:45:00|122580|122380|122580|122380|122580|122380|122580|122380|1
1589889300000|2020-05-19 11:55:00|122581.4|122381.4|122593.9|122393.9|122611.4|122411.4|122581.4|122381.4|11
1589889600000|2020-05-19 12:00:00|122586.4|122386.4|122595|122395|122595|122395|122577.5|122377.5|5
1589890200000|2020-05-19 12:10:00|122600|122400|122600|122400|122600|122400|122600|122400|1
1589890500000|2020-05-19 12:15:00|122600.1|122400.1|122605|122405|122605.1|122405.1|122600|122400|49
1589890800000|2020-05-19 12:20:00|122605.1|122405.1|122605|122405|122605.1|122405.1|122605|122405|18
1589891100000|2020-05-19 12:25:00|122633.4|122433.4|122632.5|122432.5|122633.4|122433.4|122632.5|122432.5|2
1589891400000|2020-05-19 12:30:00|122633.4|122433.4|122632|122432|122635.5|122435.5|122626|122426|35
1589891700000|2020-05-19 12:35:00|122633.5|122433.5|122655|122455|122655|122455|122633.5|122433.5|11
1589892000000|2020-05-19 12:40:00|122650|122450|122650|122450|122650|122450|122650|122450|1
1589892300000|2020-05-19 12:45:00|122645|122445|122578|122378|122645|122445|122568.5|122368.5|15
1589892600000|2020-05-19 12:50:00|122579.5|122379.5|122605|122405|122605|122405|122579.5|122379.5|9
1589893200000|2020-05-19 13:00:00|122597.5|122397.5|122582.5|122382.5|122618.5|122418.5|122582.5|122382.5|10
1589893500000|2020-05-19 13:05:00|122580.1|122380.1|122600.1|122400.1|122600.1|122400.1|122580.1|122380.1|5
1589894100000|2020-05-19 13:15:00|122605.1|122405.1|122605|122405|122605.1|122405.1|122605|122405|2
1589894400000|2020-05-19 13:20:00|122600|122400|122595|122395|122600.1|122400.1|122587.5|122387.5|6
1589894700000|2020-05-19 13:25:00|122590|122390|122600|122400|122600|122400|122590|122390|4
1589895000000|2020-05-19 13:30:00|122605|122405|122600|122400|122605|122405|122580|122380|12
1589895300000|2020-05-19 13:35:00|122605|122405|122623.5|122423.5|122640|122454.8|122554.8|122390|28
1589895600000|2020-05-19 13:40:00|122633.5|122433.5|122590.1|122390.1|122640.1|122440.1|122586.8|122386.8|19
1589895900000|2020-05-19 13:45:00|122600.1|122400.1|122630.1|122430.1|122630.1|122430.1|122600.1|122400.1|3
1589896200000|2020-05-19 13:50:00|122640.1|122440.1|122630.1|122430.1|122640.1|122440.1|122615.1|122415.1|5
1589896500000|2020-05-19 13:55:00|122625|122425|122573.3|122373.3|122625|122425|122573.3|122373.3|14
1589896800000|2020-05-19 14:00:00|122570.1|122370.1|122580|122380|122605.1|122405.1|122570.1|122370.1|6
1589897100000|2020-05-19 14:05:00|122575|122375|122538.3|122338.3|122575|122390|122476.8|122338.3|24
1589897400000|2020-05-19 14:10:00|122481.3|122281.3|122466.5|122366.5|122483.8|122366.5|122460.3|122260.3|29
1589897700000|2020-05-19 14:15:00|122467.3|122367.3|122479.3|122379.3|122551.3|122388.3|122450.3|122250.3|71
1589898000000|2020-05-19 14:20:00|122476.8|122376.8|122510|122310|122510.1|122376.8|122457.4|122300|10
1589898300000|2020-05-19 14:25:00|122512.3|122312.3|122511.5|122311.5|122530|122330|122505.8|122305.8|26
1589898600000|2020-05-19 14:30:00|122515|122315|122465|122265|122515|122315|122465|122265|14
1589898900000|2020-05-19 14:35:00|122463.3|122263.3|122485|122285|122493.3|122325|122405|122260|24
1589899200000|2020-05-19 14:40:00|122486.7|122286.7|122500|122300|122541.7|122360.9|122460.9|122286.7|35
1589899500000|2020-05-19 14:45:00|122496.7|122296.7|122480|122280|122496.7|122296.7|122479.1|122279.1|9
1589899800000|2020-05-19 14:50:00|122482.7|122282.7|122480|122280|122487.2|122287.2|122480|122280|10
1589900700000|2020-05-19 15:05:00|122485|122285|122425|122325|122490|122340.4|122425|122270|19
1589901000000|2020-05-19 15:10:00|122423.3|122323.3|122475|122275|122482.5|122323.3|122423.3|122270|12
1589901300000|2020-05-19 15:15:00|122473.3|122273.3|122470|122270|122473.3|122273.3|122470|122270|2
1589901600000|2020-05-19 15:20:00|122465|122265|122465|122265|122465|122265|122460.5|122260.5|3
1589901900000|2020-05-19 15:25:00|122460.5|122260.5|122470|122270|122470|122270|122460.5|122260.5|4
1589902200000|2020-05-19 15:30:00|122466.8|122266.8|122465|122265|122466.8|122266.8|122465|122265|2
1589902500000|2020-05-19 15:35:00|122466.8|122266.8|122470|122270|122470|122270|122466.8|122266.8|2
1589902800000|2020-05-19 15:40:00|122465|122265|122465|122265|122465|122265|122465|122265|1
1589903400000|2020-05-19 15:50:00|122460.5|122260.5|122465|122265|122465|122265|122460.5|122260.5|2
1589903700000|2020-05-19 15:55:00|122463.3|122263.3|122450|122250|122463.3|122263.3|122450|122250|4
1589904300000|2020-05-19 16:05:00|122453.3|122253.3|122445|122245|122455|122255|122445|122245|5
1589904600000|2020-05-19 16:10:00|122440.5|122240.5|122445|122245|122445|122245|122440.5|122240.5|2
1589905200000|2020-05-19 16:20:00|122448.1|122248.1|122466.5|122266.5|122466.5|122266.5|122448.1|122248.1|6
1589905500000|2020-05-19 16:25:00|122473.5|122273.5|122466.5|122266.5|122479.1|122319.6|122419.6|122266.5|7
1589905800000|2020-05-19 16:30:00|122465.5|122265.5|122471.8|122271.8|122487.4|122287.4|122465.1|122265.1|14
1589906100000|2020-05-19 16:35:00|122471.3|122271.3|122402|122302|122471.3|122302|122402|122255.1|16
1589906400000|2020-05-19 16:40:00|122405.1|122305.1|122465.1|122265.1|122465.1|122310.5|122402|122265.1|5
1589907300000|2020-05-19 16:55:00|122466.1|122266.1|122470|122270|122470|122270|122466.1|122266.1|4
1589907600000|2020-05-19 17:00:00|122468|122268|122460|122260|122468|122317|122417|122255.1|8
1589910000000|2020-05-19 17:40:00|122465|122265|122460|122260|122465.1|122265.1|122460|122260|5
1589910900000|2020-05-19 17:55:00|122464.9|122264.9|122462.4|122262.4|122464.9|122264.9|122462.4|122262.4|2
1589911200000|2020-05-19 18:00:00|122461.4|122261.4|122470|122270|122470|122309.9|122404.5|122250|9
1589911500000|2020-05-19 18:05:00|122469.9|122269.9|122455.1|122255.1|122469.9|122269.9|122455.1|122255.1|5
1589911800000|2020-05-19 18:10:00|122455|122255|122455|122255|122455|122255|122447.1|122247.1|7
1589913000000|2020-05-19 18:30:00|122382.7|122282.7|122455|122255|122455|122282.7|122382.7|122251.1|5
1589913900000|2020-05-19 18:45:00|122450|122250|122445|122245|122450|122250|122445|122245|2
1589914500000|2020-05-19 18:55:00|122398|122298|122494.9|122294.9|122494.9|122377.2|122398|122265|39
1589914800000|2020-05-19 19:00:00|122493.7|122293.7|122497.7|122297.7|122497.7|122297.7|122493.7|122293.7|9
1589915400000|2020-05-19 19:10:00|122496.2|122296.2|122464.5|122364.5|122504|122364.5|122455.5|122275.5|15
1589915700000|2020-05-19 19:15:00|122465|122365|122465|122365|122465|122365|122465|122365|1
1589916000000|2020-05-19 19:20:00|122461.5|122361.5|122527.4|122327.4|122527.4|122377.3|122457.3|122327.4|4
1589916300000|2020-05-19 19:25:00|122539.8|122339.8|122562.3|122362.3|122567.3|122367.3|122527.4|122327.4|23
1589916600000|2020-05-19 19:30:00|122537.4|122337.4|122562.3|122362.3|122572.3|122372.3|122537.3|122337.3|12
1589916900000|2020-05-19 19:35:00|122560|122360|122625|122425|122640|122440|122560|122360|16
1589917200000|2020-05-19 19:40:00|122637.4|122437.4|122625|122425|122637.4|122437.4|122620|122420|4
1589917500000|2020-05-19 19:45:00|122630|122430|122630|122430|122630|122430|122630|122430|1
1589917800000|2020-05-19 19:50:00|122635.8|122435.8|122630|122430|122636.8|122436.8|122630|122430|4
1589918100000|2020-05-19 19:55:00|122640|122440|122631.5|122431.5|122640|122440|122630|122430|3
1589936400000|2020-05-20 01:00:00|122649.5|122549.5|122667.5|122567.5|122683.5|122583.5|122634|122534|150
1589936700000|2020-05-20 01:05:00|122669|122569|122683|122583|122690.5|122590.5|122667.5|122567.5|125
1589937000000|2020-05-20 01:10:00|122684|122584|122779.5|122679.5|122806.5|122706.5|122684|122584|240
1589937300000|2020-05-20 01:15:00|122780|122680|122770|122670|122782.5|122682.5|122739.5|122639.5|227
1589937600000|2020-05-20 01:20:00|122769|122669|122744.5|122644.5|122772|122672|122737|122637|144
1589937900000|2020-05-20 01:25:00|122748.5|122648.5|122742|122642|122755.5|122655.5|122737|122637|120
1589938200000|2020-05-20 01:30:00|122742.5|122642.5|122728.8|122628.8|122755.5|122655.5|122725.5|122625.5|151
1589938500000|2020-05-20 01:35:00|122729.3|122629.3|122740.5|122640.5|122747.5|122647.5|122714.5|122614.5|107
1589938800000|2020-05-20 01:40:00|122735.5|122635.5|122755|122655|122760.5|122660.5|122727.5|122627.5|144
1589939100000|2020-05-20 01:45:00|122753|122653|122740|122640|122783.5|122683.5|122738|122638|124
1589939400000|2020-05-20 01:50:00|122738|122638|122705|122605|122738|122638|122705|122605|145
1589939700000|2020-05-20 01:55:00|122702.5|122602.5|122704.5|122604.5|122728.5|122628.5|122691.5|122591.5|124
1589940000000|2020-05-20 02:00:00|122703.5|122603.5|122702.5|122602.5|122715|122615|122694.5|122594.5|145
1589940300000|2020-05-20 02:05:00|122704.5|122604.5|122725|122625|122751.5|122651.5|122703.5|122603.5|148
1589940600000|2020-05-20 02:10:00|122724.5|122624.5|122763|122663|122769.5|122669.5|122721.5|122621.5|129
1589940900000|2020-05-20 02:15:00|122771|122671|122782|122682|122794|122694|122764.5|122664.5|187
1589941200000|2020-05-20 02:20:00|122773.5|122673.5|122792.5|122692.5|122793.5|122693.5|122764|122664|195
1589941500000|2020-05-20 02:25:00|122793|122693|122828.5|122728.5|122836.5|122736.5|122792|122692|111
1589941800000|2020-05-20 02:30:00|122829.5|122729.5|122840.5|122740.5|122843.5|122743.5|122823.5|122723.5|123
1589942100000|2020-05-20 02:35:00|122839|122739|122824.5|122724.5|122858.5|122758.5|122824.5|122724.5|145
1589942400000|2020-05-20 02:40:00|122823|122723|122812|122712|122823|122723|122783.5|122683.5|85
1589942700000|2020-05-20 02:45:00|122816|122716|122807|122707|122818|122718|122791.5|122691.5|108
1589943000000|2020-05-20 02:50:00|122807.5|122707.5|122806.5|122706.5|122815|122715|122802|122702|100
1589943300000|2020-05-20 02:55:00|122807.5|122707.5|122776.5|122676.5|122814.5|122714.5|122776.5|122676.5|75
1589943600000|2020-05-20 03:00:00|122768.5|122668.5|122774|122674|122784.5|122684.5|122758.5|122658.5|82
1589943900000|2020-05-20 03:05:00|122775.5|122675.5|122748.5|122648.5|122778.5|122678.5|122744.5|122644.5|89
1589944200000|2020-05-20 03:10:00|122747|122647|122740|122640|122748|122648|122735.5|122635.5|79
1589944500000|2020-05-20 03:15:00|122737.5|122637.5|122740.5|122640.5|122757.5|122657.5|122737.5|122637.5|71
1589944800000|2020-05-20 03:20:00|122741.5|122641.5|122745.5|122645.5|122756|122656|122741.5|122641.5|47
1589945100000|2020-05-20 03:25:00|122744.5|122644.5|122755|122655|122756.5|122656.5|122734.5|122634.5|101
1589945400000|2020-05-20 03:30:00|122754.5|122654.5|122786|122686|122790.5|122690.5|122753|122653|136
1589945700000|2020-05-20 03:35:00|122785.5|122685.5|122752.5|122652.5|122795.5|122695.5|122752.5|122652.5|93
1589946000000|2020-05-20 03:40:00|122752|122652|122758.5|122658.5|122772.5|122672.5|122752|122652|69
1589946300000|2020-05-20 03:45:00|122759|122659|122800|122700|122808.5|122708.5|122758.5|122658.5|105
1589946600000|2020-05-20 03:50:00|122800.5|122700.5|122802.5|122702.5|122819|122719|122795.8|122695.8|125
1589946900000|2020-05-20 03:55:00|122803|122703|122807.5|122707.5|122816.5|122716.5|122802|122702|102
1589947200000|2020-05-20 04:00:00|122808|122708|122841|122741|122846|122746|122797.5|122697.5|133
1589947500000|2020-05-20 04:05:00|122840|122740|122859|122759|122885|122785|122839.5|122739.5|191
1589947800000|2020-05-20 04:10:00|122857.5|122757.5|122870.5|122770.5|122871|122771|122832.5|122732.5|134
1589948100000|2020-05-20 04:15:00|122873.5|122773.5|122901|122801|122912.5|122812.5|122871.5|122771.5|181
1589948400000|2020-05-20 04:20:00|122902.5|122802.5|122894.5|122794.5|122926|122826|122892.5|122792.5|212
1589948700000|2020-05-20 04:25:00|122895|122795|122906|122806|122912.5|122812.5|122890.5|122790.5|110
1589949000000|2020-05-20 04:30:00|122908|122808|122927.5|122827.5|122937.5|122837.5|122904|122804|107
1589949300000|2020-05-20 04:35:00|122927|122827|122948.5|122848.5|122955.5|122855.5|122926|122826|90
1589949600000|2020-05-20 04:40:00|122947.5|122847.5|122963.5|122863.5|122963.5|122863.5|122934.5|122834.5|115
1589949900000|2020-05-20 04:45:00|122964|122864|123042.5|122942.5|123043.5|122943.5|122964|122864|195
1589950200000|2020-05-20 04:50:00|123043|122943|123035|122935|123044.5|122944.5|123025.5|122925.5|125
1589950500000|2020-05-20 04:55:00|123034|122934|123031.5|122931.5|123041.5|122941.5|123011.5|122911.5|162
1589950800000|2020-05-20 05:00:00|123032.5|122932.5|123032.5|122932.5|123035|122935|123014.5|122914.5|129
1589951100000|2020-05-20 05:05:00|123031|122931|123010.5|122910.5|123031|122931|122994.5|122894.5|122
1589951400000|2020-05-20 05:10:00|123011.5|122911.5|123020.5|122920.5|123028.5|122928.5|123003.5|122903.5|81
1589951700000|2020-05-20 05:15:00|123015.5|122915.5|123005|122905|123015.5|122915.5|122999.5|122899.5|95
1589952000000|2020-05-20 05:20:00|123006.5|122906.5|123008.5|122908.5|123021.5|122921.5|122975.5|122875.5|181
1589952300000|2020-05-20 05:25:00|123009.5|122909.5|123014|122914|123035.5|122935.5|123009.5|122909.5|133
1589952600000|2020-05-20 05:30:00|123015.5|122915.5|123012.5|122912.5|123027.5|122927.5|123010|122910|124
1589952900000|2020-05-20 05:35:00|123013.5|122913.5|122995|122895|123020|122920|122978|122878|163
1589953200000|2020-05-20 05:40:00|122996.5|122896.5|123003|122903|123005|122905|122983|122883|140
1589953500000|2020-05-20 05:45:00|123005|122905|123021|122921|123027|122927|122972|122872|107
1589953800000|2020-05-20 05:50:00|123021.5|122921.5|123020|122920|123034|122934|123002|122902|95
1589954100000|2020-05-20 05:55:00|123019.5|122919.5|122997|122897|123022|122922|122991.5|122891.5|97
1589954400000|2020-05-20 06:00:00|122999|122899|122983|122883|122999|122899|122926|122826|276
1589954700000|2020-05-20 06:05:00|122984|122884|123013.5|122913.5|123025.5|122925.5|122974.5|122874.5|269
1589955000000|2020-05-20 06:10:00|123014.5|122914.5|123031|122931|123042|122942|123001|122901|208
1589955300000|2020-05-20 06:15:00|123031.5|122931.5|123108.5|123008.5|123108.5|123008.5|123025.5|122925.5|257
1589955600000|2020-05-20 06:20:00|123106.5|123006.5|123093|122993|123117|123017|123090|122990|150
1589955900000|2020-05-20 06:25:00|123092.5|122992.5|123084.5|122984.5|123094|122994|123063.5|122963.5|124
1589956200000|2020-05-20 06:30:00|123081|122981|123031.5|122931.5|123081|122981|123006|122906|114
1589956500000|2020-05-20 06:35:00|123041.5|122941.5|123014.5|122914.5|123044|122944|123001.5|122901.5|58
1589956800000|2020-05-20 06:40:00|123015|122915|123045|122945|123045|122945|123015|122915|27
1589957100000|2020-05-20 06:45:00|123044|122944|123019|122919|123047.5|122947.5|123017|122917|31
1589957400000|2020-05-20 06:50:00|123021.5|122921.5|123047.5|122947.5|123049|122949|123021.5|122921.5|25
1589957700000|2020-05-20 06:55:00|123046|122946|123090|122990|123090|122990|123040.5|122940.5|40
1589958000000|2020-05-20 07:00:00|123089.5|122989.5|123071.5|122971.5|123138|122990|123070|122932|33
1589958300000|2020-05-20 07:05:00|123071|122971|123034|122934|123071.5|122971.5|123025.5|122925.5|35
1589958600000|2020-05-20 07:10:00|123041|122941|123043.5|122943.5|123045|122945|123039|122939|20
1589958900000|2020-05-20 07:15:00|123044|122944|123037|122937|123044|122944|123027.5|122927.5|13
1589959200000|2020-05-20 07:20:00|123038|122938|123022|122922|123040.5|122940.5|123014|122914|24
1589959500000|2020-05-20 07:25:00|123024.5|122924.5|123126|123026|123130|123030|123024.5|122924.5|61
1589959800000|2020-05-20 07:30:00|123125|123025|123205.1|123005.1|123210.1|123056.5|123119.5|123005.1|54
1589960100000|2020-05-20 07:35:00|123210.1|123010.1|123275|123075|123346.6|123173.4|123210.1|123010.1|46
1589960400000|2020-05-20 07:40:00|123270|123070|123195|123095|123270|123130|123171.4|123028.5|32
1589960700000|2020-05-20 07:45:00|123190|123090|123230|123130|123230|123130|123185|123085|14
1589961000000|2020-05-20 07:50:00|123222.5|123122.5|123217|123117|123237.5|123137.5|123214.5|123114.5|18
1589961300000|2020-05-20 07:55:00|123217.5|123117.5|123235|123135|123287.2|123150.8|123190|123080.1|25
1589961600000|2020-05-20 08:00:00|123240|123140|123200|123100|123240|123140|123190|123090|12
1589961900000|2020-05-20 08:05:00|123220|123120|123175|123075|123245.1|123120|123175|123035|35
1589962200000|2020-05-20 08:10:00|123185|123085|123227.8|123027.8|123231.5|123095|123172.5|123026.6|22
1589962500000|2020-05-20 08:15:00|123227.7|123027.7|123180|122980|123227.7|123065|123144|122960|35
1589962800000|2020-05-20 08:20:00|123180.1|122980.1|123140|122940|123180.1|122980.1|123125|122925|53
1589963100000|2020-05-20 08:25:00|123125|122925|123135.1|122935.1|123150|122950|123125|122925|10
1589963700000|2020-05-20 08:35:00|123140|122940|123175|122975|123175|122975|123140|122940|10
1589964000000|2020-05-20 08:40:00|123224.4|123024.4|123220|123020|123224.4|123024.4|123210|123010|6
1589964300000|2020-05-20 08:45:00|123219|123019|123180|122980|123221|123035.8|123135.8|122970|11
1589964600000|2020-05-20 08:50:00|123130|123030|123135|123035|123135|123035|123130|123030|2
1589964900000|2020-05-20 08:55:00|123140|123040|123135|123035|123145|123045|123135|123035|6
1589965200000|2020-05-20 09:00:00|123130|123030|123145|122945|123157.5|123030|123107.5|122945|21
1589965500000|2020-05-20 09:05:00|123130|122930|123135|122935|123135|122935|123130|122930|2
1589965800000|2020-05-20 09:10:00|123115|123015|123135|122935|123150|123015|123099.5|122915.5|24
1589966100000|2020-05-20 09:15:00|123140|122940|123140|122940|123140|122940|123140|122940|1
1589966400000|2020-05-20 09:20:00|123085|122985|123075|122975|123085|122985|123075|122975|13
1589966700000|2020-05-20 09:25:00|123052|122952|123074|122874|123115.1|122972.3|123017.5|122871|65
1589967000000|2020-05-20 09:30:00|123074.5|122874.5|122950|122850|123075|122877.5|122905|122730|65
1589967300000|2020-05-20 09:35:00|122940|122840|123013.3|122813.3|123021|122879.5|122940|122813.3|16
1589967600000|2020-05-20 09:40:00|123017.8|122817.8|122970|122870|123040|122889|122960|122817.8|18
1589967900000|2020-05-20 09:45:00|122975|122875|122945|122845|122980|122880|122945|122845|6
1589968200000|2020-05-20 09:50:00|122946.4|122846.4|122946.4|122846.4|122946.4|122846.4|122946.4|122846.4|1
1589968500000|2020-05-20 09:55:00|122951.4|122851.4|122936.4|122836.4|123026.4|122861.9|122935|122810.4|36
1589968800000|2020-05-20 10:00:00|122941.4|122841.4|122941.4|122841.4|123011.4|122861.4|122936.7|122810|8
1589969100000|2020-05-20 10:05:00|122936.4|122836.4|122981.4|122781.4|122981.4|122836.4|122926.4|122756.4|10
1589969400000|2020-05-20 10:10:00|122984.6|122784.6|122940|122840|122984.6|122840|122940|122780|3
1589969700000|2020-05-20 10:15:00|122945|122845|122970|122770|122970|122847.5|122915|122764.5|12
1589970300000|2020-05-20 10:25:00|122983|122783|122989|122789|123000.1|122800.1|122981.5|122781.5|16
1589970600000|2020-05-20 10:30:00|123000.1|122800.1|122905|122805|123010|122841.4|122905|122800.1|13
1589970900000|2020-05-20 10:35:00|122902.5|122802.5|122905|122805|122905|122805|122885|122785|13
1589971200000|2020-05-20 10:40:00|122907.5|122807.5|122980|122780|122983.5|122807.5|122887.5|122775.1|36
1589971500000|2020-05-20 10:45:00|122984|122784|123010|122810|123010|122810|122980|122780|16
1589971800000|2020-05-20 10:50:00|122990|122790|122990|122790|122990|122790|122990|122790|1
1589972100000|2020-05-20 10:55:00|122985|122785|122955|122755|122985|122785|122955|122755|7
1589972400000|2020-05-20 11:00:00|122950|122750|122930|122730|122950|122799.2|122852.5|122685.4|37
1589972700000|2020-05-20 11:05:00|122930.1|122730.1|122967.1|122767.1|122969.6|122786.5|122860|122721.5|41
1589973000000|2020-05-20 11:10:00|122966.1|122766.1|122954.5|122754.5|122966.1|122785.8|122860|122725|16
1589973300000|2020-05-20 11:15:00|122954|122754|122953|122753|122960|122760|122953|122753|3
1589973600000|2020-05-20 11:20:00|122952.5|122752.5|122980|122780|122980|122780|122947|122747|23
1589973900000|2020-05-20 11:25:00|122967.5|122767.5|122980|122780|122980|122780|122967.5|122767.5|3
1589974500000|2020-05-20 11:35:00|122967.5|122767.5|122920|122820|122980|122820|122905|122767.5|6
1589974800000|2020-05-20 11:40:00|122910|122810|122885|122785|122940|122810|122885|122730|10
1589975100000|2020-05-20 11:45:00|122895|122795|122925.1|122725.1|122925.1|122795|122895|122720|4
1589975400000|2020-05-20 11:50:00|122925|122725|122925|122725|122925|122725|122920|122720|5
1589975700000|2020-05-20 11:55:00|122840|122740|122890|122690|122890|122740|122826.4|122675.4|6
1589976000000|2020-05-20 12:00:00|122890.1|122690.1|122910|122710|122910|122710|122890|122690|4
1589976900000|2020-05-20 12:15:00|122909|122709|122890.1|122690.1|122909|122709|122890.1|122690.1|2
1589977200000|2020-05-20 12:20:00|122870|122670|122795|122595|122870|122670|122719|122500|56
1589977500000|2020-05-20 12:25:00|122731.5|122631.5|122860.1|122660.1|122860.1|122660.1|122731.5|122595|15
1589977800000|2020-05-20 12:30:00|122855.1|122655.1|122840|122640|122855.1|122655.1|122840|122640|12
1589978100000|2020-05-20 12:35:00|122845|122645|122850|122650|122850|122650|122845|122645|2
1589978400000|2020-05-20 12:40:00|122860|122660|122860|122660|122860|122660|122860|122660|1
1589978700000|2020-05-20 12:45:00|122830|122630|122840|122640|122860|122660|122830|122630|5
1589979000000|2020-05-20 12:50:00|122849.5|122649.5|122849.5|122649.5|122849.5|122649.5|122849.5|122649.5|1
1589979300000|2020-05-20 12:55:00|122850|122650|122845|122645|122850|122684.5|122775|122640|12
1589979600000|2020-05-20 13:00:00|122845.1|122645.1|122841.8|122641.8|122845.1|122645.1|122833.3|122633.3|31
1589979900000|2020-05-20 13:05:00|122835|122635|122830.1|122630.1|122835|122645.3|122745.3|122609.5|8
1589980200000|2020-05-20 13:10:00|122756.8|122656.8|122820.1|122620.1|122830.1|122656.8|122735.8|122603.3|18
1589980500000|2020-05-20 13:15:00|122735.8|122635.8|122750.1|122550.1|122820.1|122665|122686.5|122526.3|34
1589980800000|2020-05-20 13:20:00|122750.3|122550.3|122733.3|122533.3|122755.1|122595|122655|122519.3|29
1589981100000|2020-05-20 13:25:00|122728.3|122528.3|122675.7|122575.7|122734|122588.2|122675.7|122528.3|5
1589981400000|2020-05-20 13:30:00|122674|122574|122713.2|122613.2|122738.3|122613.2|122674|122528.3|22
1589981700000|2020-05-20 13:35:00|122718.2|122618.2|122715|122615|122725.7|122625.7|122708.2|122608.2|17
1589982000000|2020-05-20 13:40:00|122712.5|122612.5|122745.1|122545.1|122765|122625|122710|122545.1|11
1589982300000|2020-05-20 13:45:00|122743.3|122543.3|122740.1|122540.1|122743.3|122543.3|122740.1|122540.1|2
1589982600000|2020-05-20 13:50:00|122745.1|122545.1|122675|122575|122745.1|122580|122665|122528.3|10
1589982900000|2020-05-20 13:55:00|122720.8|122520.8|122665|122565|122733.5|122565|122635.3|122520.1|10
1589983200000|2020-05-20 14:00:00|122719.8|122519.8|122730.1|122530.1|122735.8|122585|122665|122515.1|19
1589983500000|2020-05-20 14:05:00|122720.1|122520.1|122720.1|122520.1|122720.1|122520.1|122720.1|122520.1|1
1589983800000|2020-05-20 14:10:00|122710.1|122510.1|122710.1|122510.1|122710.1|122510.1|122710.1|122510.1|1
1589984100000|2020-05-20 14:15:00|122645|122545|122655|122555|122715.1|122555|122645|122515.1|3
1589984400000|2020-05-20 14:20:00|122695.8|122495.8|122691.2|122491.2|122700|122502.6|122596.9|122436.5|34
1589984700000|2020-05-20 14:25:00|122690.7|122490.7|122708.5|122508.5|122710|122546|122646|122477.2|19
1589985000000|2020-05-20 14:30:00|122718.5|122518.5|122727|122527|122740.5|122540.5|122697.2|122497.2|31
1589985300000|2020-05-20 14:35:00|122722|122522|122658.3|122458.3|122722|122555.5|122649.5|122458.3|45
1589985600000|2020-05-20 14:40:00|122668.5|122468.5|122673.3|122473.3|122673.3|122473.3|122663.3|122463.3|8
1589985900000|2020-05-20 14:45:00|122673.5|122473.5|122683.3|122483.3|122683.3|122483.3|122673.5|122473.5|5
1589986200000|2020-05-20 14:50:00|122673.3|122473.3|122648.3|122448.3|122673.3|122513.2|122588.2|122448.3|7
1589986500000|2020-05-20 14:55:00|122593.2|122493.2|122583.2|122483.2|122628.3|122493.2|122563.5|122428.3|13
1589986800000|2020-05-20 15:00:00|122578.2|122478.2|122618.3|122418.3|122628.3|122478.2|122531.2|122372.5|48
1589987100000|2020-05-20 15:05:00|122628.3|122428.3|122668.3|122468.3|122668.3|122498.2|122583.2|122428.3|14
1589987400000|2020-05-20 15:10:00|122628.2|122528.2|122668.3|122468.3|122668.3|122528.2|122628.2|122468.3|4
1589987700000|2020-05-20 15:15:00|122661.5|122461.5|122666|122466|122713.2|122523.2|122623.2|122461.5|15
1589988000000|2020-05-20 15:20:00|122666.5|122466.5|122573.2|122473.2|122669|122488.2|122560.7|122440|18
1589988300000|2020-05-20 15:25:00|122568.2|122468.2|122568.2|122468.2|122568.2|122468.2|122563.2|122463.2|3
1589988600000|2020-05-20 15:30:00|122563.2|122463.2|122573.2|122473.2|122573.2|122473.2|122563.2|122463.2|3
1589988900000|2020-05-20 15:35:00|122588.2|122488.2|122663.3|122463.3|122668.3|122500|122583.2|122463.3|7
1589989200000|2020-05-20 15:40:00|122675.5|122475.5|122613.2|122513.2|122675.5|122535.7|122613.2|122463.3|15
1589989500000|2020-05-20 15:45:00|122668.3|122468.3|122613.2|122513.2|122668.3|122513.2|122605.7|122468.3|4
1589989800000|2020-05-20 15:50:00|122607.4|122507.4|122624.9|122524.9|122624.9|122524.9|122607.4|122507.4|4
1589990100000|2020-05-20 15:55:00|122617.4|122517.4|122750|122550|122755|122555|122593.3|122435.1|30
1589990400000|2020-05-20 16:00:00|122745|122545|122705|122605|122755.1|122625|122695|122535|21
1589990700000|2020-05-20 16:05:00|122712.5|122612.5|122729.6|122629.6|122774.1|122632.1|122710|122574.1|15
1589991000000|2020-05-20 16:10:00|122724.6|122624.6|122800|122600|122810.5|122664.6|122724.6|122584|27
1589991300000|2020-05-20 16:15:00|122759.6|122659.6|122798.1|122698.1|122814.6|122702.1|122759.6|122614|9
1589991600000|2020-05-20 16:20:00|122789.6|122689.6|122809.6|122709.6|122809.6|122709.6|122789.6|122689.6|9
1589991900000|2020-05-20 16:25:00|122834.6|122634.6|122839.6|122639.6|122846.6|122714.6|122796.6|122629.6|29
1589992200000|2020-05-20 16:30:00|122840|122640|122820|122620|122840|122640|122787.4|122587.4|19
1589992500000|2020-05-20 16:35:00|122835|122635|122838.6|122638.6|122838.6|122638.6|122830|122630|5
1589992800000|2020-05-20 16:40:00|122860|122660|122850|122650|122869.9|122720.7|122812|122635|19
1589993100000|2020-05-20 16:45:00|122847.6|122647.6|122815.7|122615.7|122850|122650|122815.7|122615.7|14
1589993400000|2020-05-20 16:50:00|122815|122615|122812.2|122612.2|122815.7|122615.7|122812.2|122612.2|6
1589993700000|2020-05-20 16:55:00|122830|122630|122830|122630|122835|122635|122829.1|122629.1|8
1589994000000|2020-05-20 17:00:00|122839.9|122639.9|122839.9|122639.9|122839.9|122639.9|122824.5|122624.5|11
1589994300000|2020-05-20 17:05:00|122835|122635|122842.6|122642.6|122850|122650|122835|122635|7
1589994600000|2020-05-20 17:10:00|122840|122640|122808.6|122608.6|122842.6|122682|122782|122600|18
1589994900000|2020-05-20 17:15:00|122807.6|122607.6|122808.6|122608.6|122808.6|122608.6|122800|122600|3
1589995500000|2020-05-20 17:25:00|122808.7|122608.7|122809.9|122709.9|122859.9|122715.7|122808.7|122608.7|11
1589995800000|2020-05-20 17:30:00|122809.5|122709.5|122809.9|122709.9|122809.9|122709.9|122802.4|122702.4|7
1589996100000|2020-05-20 17:35:00|122809.5|122709.5|122842.6|122642.6|122845|122709.5|122807.5|122642.6|5
1589996400000|2020-05-20 17:40:00|122847.6|122647.6|122842.6|122642.6|122847.6|122709.9|122797.4|122642.6|9
1589996700000|2020-05-20 17:45:00|122849.5|122649.5|122849.9|122649.9|122849.9|122692|122779.9|122640|18
1589997000000|2020-05-20 17:50:00|122792|122692|122849.9|122649.9|122849.9|122692|122779.9|122629.9|14
1589997300000|2020-05-20 17:55:00|122851|122651|122860|122660|122860|122660|122851|122651|4
1589997600000|2020-05-20 18:00:00|122864.9|122664.9|122905|122705|122925|122725|122864.9|122664.9|17
1589997900000|2020-05-20 18:05:00|122902|122702|122871|122671|122902|122702|122871|122671|10
1589998200000|2020-05-20 18:10:00|122875|122675|122874.9|122674.9|122875|122675|122874.9|122674.9|2
1589998500000|2020-05-20 18:15:00|122869.9|122669.9|122891.6|122691.6|122905|122705|122869.9|122669.9|15
1589998800000|2020-05-20 18:20:00|122891.1|122691.1|122889.1|122689.1|122891.1|122691.1|122885|122685|6
1589999100000|2020-05-20 18:25:00|122888.6|122688.6|122888.6|122688.6|122888.6|122688.6|122888.6|122688.6|1
1589999400000|2020-05-20 18:30:00|122885.1|122685.1|122877|122677|122885.1|122685.1|122877|122677|4
1589999700000|2020-05-20 18:35:00|122866.1|122666.1|122865.6|122665.6|122877|122677|122865.1|122665.1|6
1590000000000|2020-05-20 18:40:00|122868.1|122668.1|122854.9|122654.9|122880|122680|122854.9|122654.9|6
1590000300000|2020-05-20 18:45:00|122859.9|122659.9|122859.9|122659.9|122859.9|122659.9|122859.9|122659.9|1
1590000600000|2020-05-20 18:50:00|122854.9|122654.9|122842.6|122642.6|122854.9|122654.9|122842.6|122642.6|4
1590001200000|2020-05-20 19:00:00|122841.8|122641.8|122850.5|122650.5|122850.5|122650.5|122840.3|122640.3|14
1590001800000|2020-05-20 19:10:00|122855.9|122655.9|122878.3|122678.3|122879.8|122679.8|122855.5|122655.5|13
1590002100000|2020-05-20 19:15:00|122877.8|122677.8|122865.5|122665.5|122887.8|122687.8|122860.5|122660.5|15
1590002400000|2020-05-20 19:20:00|122853|122653|122847.8|122647.8|122855.5|122655.5|122835.5|122635.5|26
1590003600000|2020-05-20 19:40:00|122835|122635|122811.7|122611.7|122835.9|122635.9|122810.5|122610.5|10
1590003900000|2020-05-20 19:45:00|122808|122608|122817.8|122617.8|122817.8|122617.8|122795.5|122595.5|25
1590004200000|2020-05-20 19:50:00|122835.9|122635.9|122847.8|122647.8|122851.8|122651.8|122830.9|122630.9|22
1590004500000|2020-05-20 19:55:00|122850.9|122650.9|122850.3|122650.3|122865.5|122708.5|122808.5|122640.9|10
1590022800000|2020-05-21 01:00:00|122996|122896|123039.5|122939.5|123049|122949|122987|122887|182
1590023100000|2020-05-21 01:05:00|123040.5|122940.5|123052|122952|123062|122962|123025.5|122925.5|163
1590023400000|2020-05-21 01:10:00|123052.5|122952.5|123048.5|122948.5|123070|122970|123040|122940|74
1590023700000|2020-05-21 01:15:00|123048|122948|123097.5|122997.5|123099.5|122999.5|123034|122934|172
1590024000000|2020-05-21 01:20:00|123096.5|122996.5|123165.5|123065.5|123181|123081|123095.5|122995.5|222
1590024300000|2020-05-21 01:25:00|123164.7|123064.7|123208|123108|123215|123115|123133.5|123033.5|255
1590024600000|2020-05-21 01:30:00|123209|123109|123247|123147|123249.5|123149.5|123209|123109|207
1590024900000|2020-05-21 01:35:00|123245.5|123145.5|123268.5|123168.5|123270.5|123170.5|123221|123121|223
1590025200000|2020-05-21 01:40:00|123269|123169|123273|123173|123283|123183|123237|123137|243
1590025500000|2020-05-21 01:45:00|123273.5|123173.5|123315|123215|123332|123232|123229|123129|250
1590025800000|2020-05-21 01:50:00|123315.5|123215.5|123288|123188|123371|123271|123286.5|123186.5|263
1590026100000|2020-05-21 01:55:00|123286.5|123186.5|123324.5|123224.5|123326|123226|123282|123182|174
1590026400000|2020-05-21 02:00:00|123325.5|123225.5|123320|123220|123329.5|123229.5|123283.5|123183.5|150
1590026700000|2020-05-21 02:05:00|123330|123230|123345.5|123245.5|123389.5|123289.5|123320|123220|278
1590027000000|2020-05-21 02:10:00|123345.4|123245.4|123315|123215|123353|123253|123307|123207|176
1590027300000|2020-05-21 02:15:00|123318.5|123218.5|123286|123186|123320|123220|123279|123179|144
1590027600000|2020-05-21 02:20:00|123286.5|123186.5|123306|123206|123314|123214|123286|123186|113
1590027900000|2020-05-21 02:25:00|123305.5|123205.5|123338|123238|123349.5|123249.5|123305|123205|164
1590028200000|2020-05-21 02:30:00|123339|123239|123216|123116|123354.5|123254.5|123210|123110|243
1590028500000|2020-05-21 02:35:00|123215.5|123115.5|123259.5|123159.5|123264.5|123164.5|123187.5|123087.5|249
1590028800000|2020-05-21 02:40:00|123255|123155|123206|123106|123255|123155|123188|123088|190
1590029100000|2020-05-21 02:45:00|123205|123105|123170|123070|123217.5|123117.5|123140|123040|192
1590029400000|2020-05-21 02:50:00|123180.5|123080.5|123105.5|123005.5|123184.5|123084.5|123105|123005|111
1590029700000|2020-05-21 02:55:00|123105|123005|123088.5|122988.5|123146|123046|123076.5|122976.5|172
1590030000000|2020-05-21 03:00:00|123085.5|122985.5|123093|122993|123113|123013|123061.7|122961.7|193
1590030300000|2020-05-21 03:05:00|123094|122994|123051.5|122951.5|123102.5|123002.5|123021|122921|160
1590030600000|2020-05-21 03:10:00|123053.5|122953.5|122999.5|122899.5|123082.5|122982.5|122999.5|122899.5|140
1590030900000|2020-05-21 03:15:00|122995.5|122895.5|123000|122900|123052.5|122952.5|122989.5|122889.5|159
1590031200000|2020-05-21 03:20:00|122999.5|122899.5|123030|122930|123032|122932|122988.5|122888.5|102
1590031500000|2020-05-21 03:25:00|123029.5|122929.5|123067.5|122967.5|123067.5|122967.5|123019.8|122919.8|98
1590031800000|2020-05-21 03:30:00|123070|122970|123117.5|123017.5|123166.5|123066.5|123070|122970|179
1590032100000|2020-05-21 03:35:00|123120.5|123020.5|123190.5|123090.5|123190.5|123090.5|123120.5|123020.5|134
1590032400000|2020-05-21 03:40:00|123189|123089|123164.5|123064.5|123217|123117|123161|123061|141
1590032700000|2020-05-21 03:45:00|123165|123065|123158|123058|123172|123072|123132|123032|104
1590033000000|2020-05-21 03:50:00|123148|123048|123139|123039|123151.5|123051.5|123137.5|123037.5|83
1590033300000|2020-05-21 03:55:00|123140|123040|123149.5|123049.5|123163.5|123063.5|123113|123013|152
1590033600000|2020-05-21 04:00:00|123149|123049|123185.5|123085.5|123191|123091|123140.5|123040.5|159
1590033900000|2020-05-21 04:05:00|123183.5|123083.5|123210.5|123110.5|123216|123116|123177.5|123077.5|202
1590034200000|2020-05-21 04:10:00|123210|123110|123190|123090|123214|123114|123181.5|123081.5|137
1590034500000|2020-05-21 04:15:00|123190.5|123090.5|123202.5|123102.5|123211|123111|123172|123072|90
1590034800000|2020-05-21 04:20:00|123203|123103|123188|123088|123206|123106|123184|123084|102
1590035100000|2020-05-21 04:25:00|123188.5|123088.5|123184.5|123084.5|123198|123098|123184.5|123084.5|79
1590035400000|2020-05-21 04:30:00|123185.5|123085.5|123152|123052|123191.5|123091.5|123144|123044|154
1590035700000|2020-05-21 04:35:00|123151.5|123051.5|123122|123022|123165.5|123065.5|123122|123022|99
1590036000000|2020-05-21 04:40:00|123122.5|123022.5|123155|123055|123166.5|123066.5|123110.5|123010.5|97
1590036300000|2020-05-21 04:45:00|123157|123057|123146|123046|123159|123059|123143.5|123043.5|48
1590036600000|2020-05-21 04:50:00|123147|123047|123186|123086|123191|123091|123146|123046|122
1590036900000|2020-05-21 04:55:00|123186.5|123086.5|123196.5|123096.5|123207.5|123107.5|123182|123082|127
1590037200000|2020-05-21 05:00:00|123197.5|123097.5|123206.5|123106.5|123211.5|123111.5|123192|123092|102
1590037500000|2020-05-21 05:05:00|123207|123107|123209|123109|123215.5|123115.5|123205.5|123105.5|83
1590037800000|2020-05-21 05:10:00|123209.5|123109.5|123194|123094|123213.5|123113.5|123194|123094|63
1590038100000|2020-05-21 05:15:00|123193.5|123093.5|123138.5|123038.5|123193.5|123093.5|123135.5|123035.5|119
1590038400000|2020-05-21 05:20:00|123137.5|123037.5|123104|123004|123148.5|123048.5|123103.5|123003.5|183
1590038700000|2020-05-21 05:25:00|123103.5|123003.5|123151.5|123051.5|123157|123057|123102.5|123002.5|136
1590039000000|2020-05-21 05:30:00|123152.5|123052.5|123134|123034|123155|123055|123113|123013|121
1590039300000|2020-05-21 05:35:00|123133.5|123033.5|123135.5|123035.5|123167.5|123067.5|123131|123031|126
1590039600000|2020-05-21 05:40:00|123134.5|123034.5|123174|123074|123182.5|123082.5|123134.5|123034.5|120
1590039900000|2020-05-21 05:45:00|123175|123075|123166.5|123066.5|123191.5|123091.5|123163.5|123063.5|128
1590040200000|2020-05-21 05:50:00|123168.5|123068.5|123195|123095|123195|123095|123165.5|123065.5|111
1590040500000|2020-05-21 05:55:00|123196|123096|123206.5|123106.5|123220.5|123120.5|123190.5|123090.5|106
1590040800000|2020-05-21 06:00:00|123208.5|123108.5|123174|123074|123217|123117|123171.5|123071.5|151
1590041100000|2020-05-21 06:05:00|123175.5|123075.5|123136.5|123036.5|123194.5|123094.5|123128.5|123028.5|146
1590041400000|2020-05-21 06:10:00|123136|123036|123133|123033|123140.5|123040.5|123111|123011|154
1590041700000|2020-05-21 06:15:00|123134|123034|123135|123035|123162.5|123062.5|123130|123030|163
1590042000000|2020-05-21 06:20:00|123136|123036|123134.5|123034.5|123155.5|123055.5|123127.5|123027.5|88
1590042300000|2020-05-21 06:25:00|123133.5|123033.5|123142.3|123042.3|123143|123043|123127.5|123027.5|97
1590042600000|2020-05-21 06:30:00|123143.8|123043.8|123059|122959|123144|123044|123029|122929|159
1590042900000|2020-05-21 06:35:00|123059.5|122959.5|123104.5|122904.5|123104.5|122970|123042|122903|52
1590043200000|2020-05-21 06:40:00|123104|122904|123066|122966|123112.5|122966|123064.5|122904|12
1590043500000|2020-05-21 06:45:00|123075|122975|123103|123003|123156|123004.5|123070|122953|36
1590043800000|2020-05-21 06:50:00|123101|123001|123071.5|122971.5|123160|123015|123059|122923.5|53
1590044100000|2020-05-21 06:55:00|123069.5|122969.5|123039|122939|123069.5|122969.5|123019.5|122919.5|60
1590044400000|2020-05-21 07:00:00|123025|122925|123048.5|122948.5|123048.5|122948.5|123012|122912|77
1590044700000|2020-05-21 07:05:00|123048|122948|123139.5|122939.5|123140|122989.5|123040.5|122937|62
1590045000000|2020-05-21 07:10:00|123140|122940|123136.5|122936.5|123140|122940|123128|122928|23
1590045300000|2020-05-21 07:15:00|123131.5|122931.5|123047.5|122947.5|123132|122971.5|123045|122921.5|58
1590045600000|2020-05-21 07:20:00|123048.5|122948.5|123058|122958|123079.5|122979.5|123045|122945|36
1590045900000|2020-05-21 07:25:00|123060.5|122960.5|123050.5|122950.5|123071.5|122971.5|123034.5|122934.5|66
1590046200000|2020-05-21 07:30:00|123051.5|122951.5|123040.5|122940.5|123097|122970|123031|122888|27
1590046500000|2020-05-21 07:35:00|123041|122941|123013.5|122913.5|123042.4|122942.4|123011.2|122911.2|44
1590046800000|2020-05-21 07:40:00|123016|122916|123025|122925|123034.8|122934.8|123009|122909|20
1590047100000|2020-05-21 07:45:00|123025.5|122925.5|123080|122880|123090|122932.5|123025|122880|8
1590047400000|2020-05-21 07:50:00|123040|122940|123050|122950|123060.5|122960.5|123039.5|122939.5|11
1590047700000|2020-05-21 07:55:00|123045|122945|123060|122860|123080|122950|123019.5|122858.5|42
1590048300000|2020-05-21 08:05:00|123061|122861|123091|122891|123092.1|122892.1|123060|122860|21
1590048600000|2020-05-21 08:10:00|123090|122890|123077.2|122877.2|123091|122891|123077.2|122877.2|11
1590048900000|2020-05-21 08:15:00|123039.2|122939.2|123186.5|122986.5|123187|123049.5|123039.2|122895.4|80
1590049200000|2020-05-21 08:20:00|123187.5|122987.5|123232.5|123032.5|123243.5|123085|123120|122976|96
1590049500000|2020-05-21 08:25:00|123183|123083|123155.1|122955.1|123210|123083|123139.5|122950.1|55
1590049800000|2020-05-21 08:30:00|123155|122955|123115.1|122915.1|123170|122970|123110|122910|16
1590050400000|2020-05-21 08:40:00|123120.1|122920.1|123110|122910|123125|122925|123110|122910|7
1590050700000|2020-05-21 08:45:00|123110.5|122910.5|123110.1|122910.1|123201|123001|123110.1|122910.1|26
1590051000000|2020-05-21 08:50:00|123105.1|122905.1|123097.5|122897.5|123105.1|122905.1|123097|122897|6
1590051300000|2020-05-21 08:55:00|123100|122900|123078|122878|123116|122943|123032.5|122871|25
1590051600000|2020-05-21 09:00:00|123075.5|122875.5|123020.4|122820.4|123075.5|122923|122955|122820|33
1590051900000|2020-05-21 09:05:00|122980.2|122880.2|122976.4|122876.4|122985.2|122885.2|122971.8|122871.8|10
1590052200000|2020-05-21 09:10:00|122979.3|122879.3|123065|122865|123075|122902.5|122979.3|122846|32
1590052500000|2020-05-21 09:15:00|123069|122869|123068.6|122868.6|123070|122870|123068.6|122868.6|3
1590052800000|2020-05-21 09:20:00|123078.6|122878.6|123143|122943|123143|122953.6|123043.6|122878.6|24
1590053100000|2020-05-21 09:25:00|123143.5|122943.5|123115|122915|123144.5|122944.5|123040|122880|28
1590053400000|2020-05-21 09:30:00|123115.5|122915.5|123116|122916|123120|122951|123048.5|122901.5|50
1590053700000|2020-05-21 09:35:00|123115.5|122915.5|123145|122945|123145|122945|123115|122915|16
1590054000000|2020-05-21 09:40:00|123143|122943|123110|123010|123165|123010|123090|122940|10
1590054300000|2020-05-21 09:45:00|123115|123015|123121.5|122921.5|123192.5|123025|123115|122921.5|21
1590054600000|2020-05-21 09:50:00|123122.5|122922.5|123140.1|122940.1|123155|122955|123080|122880|21
1590054900000|2020-05-21 09:55:00|123140|122940|123138|122938|123140|122940|123138|122938|4
1590055200000|2020-05-21 10:00:00|123136.5|122936.5|123173.6|122973.6|123178.6|122998|123098|122911.6|29
1590055500000|2020-05-21 10:05:00|123168.6|122968.6|123198.6|122998.6|123200.6|123000.6|123168.6|122968.6|11
1590055800000|2020-05-21 10:10:00|123201.6|123001.6|123227.5|123027.5|123251|123051|123201.6|123001.6|16
1590056100000|2020-05-21 10:15:00|123228|123028|123223.5|123023.5|123238.5|123038.5|123223.5|123023.5|12
1590056400000|2020-05-21 10:20:00|123220|123020|123238.6|123038.6|123238.6|123038.6|123213.6|123013.6|9
1590056700000|2020-05-21 10:25:00|123223.6|123023.6|123244.5|123044.5|123268.6|123068.6|123223.6|123023.6|21
1590057000000|2020-05-21 10:30:00|123245.5|123045.5|123248.5|123048.5|123249.5|123049.5|123245.5|123045.5|12
1590057600000|2020-05-21 10:40:00|123250|123050|123231.5|123031.5|123250|123050|123225.1|123025.1|3
1590058200000|2020-05-21 10:50:00|123230|123030|123180|122980|123230|123030|123173.5|122973.5|18
1590058500000|2020-05-21 10:55:00|123185|122985|123190|122990|123190|122990|123185|122985|3
1590058800000|2020-05-21 11:00:00|123185|122985|123175|122975|123192.5|122992.5|123165|122965|10
1590059100000|2020-05-21 11:05:00|123172.5|122972.5|123172.5|122972.5|123172.5|122972.5|123167.5|122967.5|9
1590059400000|2020-05-21 11:10:00|123170|122970|123125.5|122925.5|123170|123002.5|123095.9|122910.1|34
1590059700000|2020-05-21 11:15:00|123126|122926|123126|122926|123126|122926|123125|122925|4
1590060000000|2020-05-21 11:20:00|123125|122925|123124|122924|123125|122925|123109.5|122909.5|13
1590060300000|2020-05-21 11:25:00|123125|122925|123125|122925|123132.3|122932.3|123125|122925|8
1590060600000|2020-05-21 11:30:00|123126|122926|123125|122925|123140.1|122940.1|123125|122925|6
1590060900000|2020-05-21 11:35:00|123126|122926|123110|122910|123140.1|122940.1|123095|122895|19
1590061200000|2020-05-21 11:40:00|123110.5|122910.5|123150|122950|123150|122950|123090|122890|15
1590061500000|2020-05-21 11:45:00|123152.5|122952.5|123160|122960|123165|122965|123145|122945|14
1590061800000|2020-05-21 11:50:00|123120|123020|123224.5|123024.5|123224.5|123024.5|123120|122980|16
1590062100000|2020-05-21 11:55:00|123225|123025|123270|123070|123275|123075|123225|123025|17
1590062400000|2020-05-21 12:00:00|123274|123074|123273.5|123073.5|123275|123075|123240|123040|15
1590062700000|2020-05-21 12:05:00|123274.4|123074.4|123273.5|123073.5|123274.4|123074.4|123273.5|123073.5|3
1590063300000|2020-05-21 12:15:00|123273|123073|123233.6|123033.6|123273|123107.5|123197|123028.5|16
1590063600000|2020-05-21 12:20:00|123228.6|123028.6|123228.6|123028.6|123228.6|123028.6|123228.6|123028.6|1
1590063900000|2020-05-21 12:25:00|123230.1|123030.1|123235|123035|123235|123035|123222.6|123022.6|5
1590064200000|2020-05-21 12:30:00|123222.6|123022.6|123224.6|123024.6|123224.6|123024.6|123213.6|123013.6|5
1590064500000|2020-05-21 12:35:00|123223.6|123023.6|123185.4|122985.4|123224.6|123027.7|123127.7|122985.2|20
1590064800000|2020-05-21 12:40:00|123202.4|123002.4|123203.6|123003.6|123217.2|123017.2|123185.4|122985.4|62
1590065400000|2020-05-21 12:50:00|123205.6|123005.6|123208.6|123008.6|123208.6|123008.6|123205.6|123005.6|2
1590065700000|2020-05-21 12:55:00|123218.6|123018.6|123224.6|123024.6|123224.6|123024.6|123213.1|123013.1|57
1590066000000|2020-05-21 13:00:00|123227.1|123027.1|123225|123025|123241.5|123041.5|123213.5|123013.5|48
1590066300000|2020-05-21 13:05:00|123194.3|123094.3|123259.3|123059.3|123259.3|123106.5|123192.5|123039.8|15
1590066600000|2020-05-21 13:10:00|123255.1|123055.1|123270.1|123070.1|123270.1|123070.1|123240.8|123040.8|16
1590066900000|2020-05-21 13:15:00|123272.8|123072.8|123335.8|123135.8|123335.8|123146.8|123222.8|123067.8|17
1590067200000|2020-05-21 13:20:00|123338.3|123138.3|123317.3|123117.3|123338.3|123153.6|123252.3|123072.3|67
1590067500000|2020-05-21 13:25:00|123317.8|123117.8|123265|123065|123318.3|123118.3|123265|123065|20
1590067800000|2020-05-21 13:30:00|123207.3|123107.3|123278.8|123078.8|123280.3|123114.8|123197.5|123066.3|25
1590068100000|2020-05-21 13:35:00|123280.8|123080.8|123187.3|123087.3|123280.8|123113.3|123187.3|123039.8|15
1590068400000|2020-05-21 13:40:00|123178.3|123078.3|123160|123060|123225.1|123078.3|123155|123013.3|39
1590068700000|2020-05-21 13:45:00|123155|123055|123165|123065|123230|123068.3|123120|122985|48
1590069000000|2020-05-21 13:50:00|123162|123062|123205|123005|123205|123062|123140|123005|21
1590069300000|2020-05-21 13:55:00|123200|123000|123235|123035|123255|123103.5|123164.8|123000|22
1590069600000|2020-05-21 14:00:00|123230|123030|123230|123030|123230|123090|123167.3|123000|18
1590069900000|2020-05-21 14:05:00|123234.8|123034.8|123230|123030|123262.8|123111.8|123205.3|123025|24
1590070200000|2020-05-21 14:10:00|123225|123025|123190|122990|123225|123071.8|123140|122990|10
1590070500000|2020-05-21 14:15:00|123195|122995|123220|123020|123230|123060|123145|122995|24
1590070800000|2020-05-21 14:20:00|123219.8|123019.8|123219.8|123019.8|123219.8|123019.8|123219.8|123019.8|1
1590071100000|2020-05-21 14:25:00|123220|123020|123210|123010|123220|123041.8|123141.8|122990|14
1590071400000|2020-05-21 14:30:00|123220.1|123020.1|123280|123080|123285|123130|123195.8|123020|27
1590071700000|2020-05-21 14:35:00|123290.1|123090.1|123445|123245|123470.1|123288.8|123290|123090|93
1590072000000|2020-05-21 14:40:00|123440|123240|123445|123245|123460|123306.8|123375|123200.5|42
1590072300000|2020-05-21 14:45:00|123450|123250|123405.5|123205.5|123465|123265|123404|123204|47
1590072600000|2020-05-21 14:50:00|123419|123219|123405|123205|123450|123250|123385|123185|40
1590072900000|2020-05-21 14:55:00|123410|123210|123415|123215|123430|123230|123410|123210|14
1590073200000|2020-05-21 15:00:00|123425|123225|123470|123270|123470|123270|123425|123225|4
1590073500000|2020-05-21 15:05:00|123455|123255|123465|123265|123470|123270|123455|123255|4
1590073800000|2020-05-21 15:10:00|123441.8|123241.8|123440|123240|123441.8|123241.8|123440|123240|2
1590074100000|2020-05-21 15:15:00|123445|123245|123470|123270|123485|123285|123445|123245|15
1590074400000|2020-05-21 15:20:00|123475|123275|123521|123321|123523|123336|123430|123275|23
1590074700000|2020-05-21 15:25:00|123520.5|123320.5|123480|123280|123520.5|123320.5|123480|123280|10
1590075000000|2020-05-21 15:30:00|123470|123270|123445|123245|123470|123270|123415|123215|19
1590075300000|2020-05-21 15:35:00|123441|123241|123380|123180|123441|123241|123380|123180|11
1590075600000|2020-05-21 15:40:00|123382.1|123182.1|123380|123180|123398.5|123198.5|123380|123180|13
1590075900000|2020-05-21 15:45:00|123368.3|123168.3|123370|123170|123380|123180|123340|123140|26
1590076200000|2020-05-21 15:50:00|123360|123160|123375|123175|123379.3|123179.3|123360|123160|4
1590076500000|2020-05-21 15:55:00|123380|123180|123435|123235|123440|123264.7|123364.7|123180|9
1590076800000|2020-05-21 16:00:00|123430|123230|123350|123250|123430|123278.3|123340|123210|16
1590077100000|2020-05-21 16:05:00|123345|123245|123370|123170|123390.1|123245|123345|123170|9
1590077400000|2020-05-21 16:10:00|123374.8|123174.8|123360|123160|123385|123240|123290|123160|17
1590077700000|2020-05-21 16:15:00|123365|123165|123370|123170|123370|123170|123365|123165|3
1590078000000|2020-05-21 16:20:00|123360|123160|123310|123210|123360|123215|123290|123150|14
1590078300000|2020-05-21 16:25:00|123350.3|123150.3|123279.5|123179.5|123350.3|123200|123273.3|123145|13
1590078600000|2020-05-21 16:30:00|123280|123180|123390|123190|123390|123194.5|123279.5|123161.4|13
1590078900000|2020-05-21 16:35:00|123395|123195|123440|123240|123440|123273.5|123373.5|123195|8
1590079200000|2020-05-21 16:40:00|123435|123235|123430|123230|123435|123235|123425|123225|14
1590079500000|2020-05-21 16:45:00|123420|123220|123390|123190|123420|123256|123350.5|123185|10
1590079800000|2020-05-21 16:50:00|123400|123200|123400|123200|123400|123200|123400|123200|1
1590080100000|2020-05-21 16:55:00|123390.2|123190.2|123350|123250|123390.2|123255|123347|123180|10
1590080400000|2020-05-21 17:00:00|123395|123195|123360|123160|123400|123200|123350|123150|13
1590081600000|2020-05-21 17:20:00|123365|123165|123365|123165|123365|123165|123365|123165|1
1590082200000|2020-05-21 17:30:00|123358|123158|123365|123165|123365|123165|123355|123155|4
1590083100000|2020-05-21 17:45:00|123355|123155|123350|123150|123355|123155|123345|123145|7
1590083700000|2020-05-21 17:55:00|123355|123155|123350|123150|123355|123155|123345|123145|8
1590084000000|2020-05-21 18:00:00|123349.5|123149.5|123345|123145|123349.5|123149.5|123345|123145|2
1590084600000|2020-05-21 18:10:00|123270|123170|123340|123140|123340|123177|123270|123135|5
1590085500000|2020-05-21 18:25:00|123335|123135|123330|123130|123335|123135|123275|123075|19
1590085800000|2020-05-21 18:30:00|123275.8|123175.8|123280|123180|123280|123180|123275|123175|5
1590086100000|2020-05-21 18:35:00|123285|123185|123360|123160|123360|123185|123285|123135|11
1590087000000|2020-05-21 18:50:00|123365|123165|123370|123170|123370|123170|123365|123165|2
1590087900000|2020-05-21 19:05:00|123355|123155|123355|123155|123355|123155|123355|123155|1
1590088200000|2020-05-21 19:10:00|123345|123145|123320|123120|123345|123145|123320|123120|7
1590088500000|2020-05-21 19:15:00|123335|123135|123340|123140|123340|123140|123315|123115|4
1590088800000|2020-05-21 19:20:00|123325|123125|123360|123160|123360|123160|123325|123125|5
1590089100000|2020-05-21 19:25:00|123365|123165|123365|123165|123365|123165|123365|123165|1
1590089400000|2020-05-21 19:30:00|123360|123160|123360|123160|123375|123175|123360|123160|9
1590089700000|2020-05-21 19:35:00|123355|123155|123365|123165|123365|123165|123355|123155|3
1590090000000|2020-05-21 19:40:00|123362|123162|123360|123160|123362|123162|123360|123160|2
1590090300000|2020-05-21 19:45:00|123365|123165|123370|123170|123405|123205|123360|123160|12
1590090600000|2020-05-21 19:50:00|123375|123175|123390|123190|123405|123205|123375|123175|3
1590090900000|2020-05-21 19:55:00|123380|123180|123380|123180|123380|123180|123380|123180|1
1590109200000|2020-05-22 01:00:00|123538.5|123438.5|123553|123453|123553.5|123453.5|123526|123426|66
1590109500000|2020-05-22 01:05:00|123553.5|123453.5|123600.5|123500.5|123601|123501|123553.5|123453.5|160
1590109800000|2020-05-22 01:10:00|123602|123502|123544.5|123444.5|123617.5|123517.5|123537.5|123437.5|231
1590110100000|2020-05-22 01:15:00|123545.5|123445.5|123549.5|123449.5|123553|123453|123513.5|123413.5|217
1590110400000|2020-05-22 01:20:00|123551.5|123451.5|123545|123445|123558.5|123458.5|123528.5|123428.5|180
1590110700000|2020-05-22 01:25:00|123543|123443|123561.5|123461.5|123566.5|123466.5|123541|123441|148
1590111000000|2020-05-22 01:30:00|123561|123461|123575.5|123475.5|123591.5|123491.5|123553.5|123453.5|247
1590111300000|2020-05-22 01:35:00|123570.5|123470.5|123594.5|123494.5|123618.5|123518.5|123560|123460|253
1590111600000|2020-05-22 01:40:00|123595|123495|123673|123573|123679|123579|123579|123479|210
1590111900000|2020-05-22 01:45:00|123675.5|123575.5|123666|123566|123686|123586|123647.5|123547.5|186
1590112200000|2020-05-22 01:50:00|123667|123567|123647|123547|123674|123574|123638.5|123538.5|153
1590112500000|2020-05-22 01:55:00|123648|123548|123654|123554|123672|123572|123641|123541|227
1590112800000|2020-05-22 02:00:00|123654.5|123554.5|123649.5|123549.5|123677.5|123577.5|123635.5|123535.5|185
1590113100000|2020-05-22 02:05:00|123644.5|123544.5|123643.5|123543.5|123653.5|123553.5|123632.5|123532.5|155
1590113400000|2020-05-22 02:10:00|123644.5|123544.5|123643.5|123543.5|123645.5|123545.5|123613.5|123513.5|132
1590113700000|2020-05-22 02:15:00|123641.5|123541.5|123628.5|123528.5|123660.5|123560.5|123608|123508|193
1590114000000|2020-05-22 02:20:00|123629|123529|123625.5|123525.5|123631.5|123531.5|123613.5|123513.5|123
1590114300000|2020-05-22 02:25:00|123627|123527|123638.5|123538.5|123653.5|123553.5|123623.5|123523.5|165
1590114600000|2020-05-22 02:30:00|123636.5|123536.5|123605|123505|123643.5|123543.5|123602|123502|156
1590114900000|2020-05-22 02:35:00|123604.5|123504.5|123616.5|123516.5|123616.5|123516.5|123598|123498|146
1590115200000|2020-05-22 02:40:00|123618.5|123518.5|123607|123507|123621|123521|123605.5|123505.5|135
1590115500000|2020-05-22 02:45:00|123608.5|123508.5|123616|123516|123620|123520|123606|123506|81
1590115800000|2020-05-22 02:50:00|123616.5|123516.5|123631|123531|123642|123542|123614|123514|109
1590116100000|2020-05-22 02:55:00|123628|123528|123630.5|123530.5|123655|123555|123622|123522|99
1590116400000|2020-05-22 03:00:00|123632|123532|123632.5|123532.5|123642.5|123542.5|123624|123524|86
1590116700000|2020-05-22 03:05:00|123630.5|123530.5|123634|123534|123642|123542|123613|123513|93
1590117000000|2020-05-22 03:10:00|123635|123535|123654|123554|123654.5|123554.5|123635|123535|83
1590117300000|2020-05-22 03:15:00|123656|123556|123698|123598|123705.5|123605.5|123656|123556|146
1590117600000|2020-05-22 03:20:00|123699.5|123599.5|123733|123633|123746.5|123646.5|123697|123597|149
1590117900000|2020-05-22 03:25:00|123735.5|123635.5|123796|123696|123796.5|123696.5|123719|123619|187
1590118200000|2020-05-22 03:30:00|123798|123698|123843.5|123743.5|123850.4|123750.4|123786|123686|261
1590118500000|2020-05-22 03:35:00|123844|123744|123844|123744|123849.5|123749.5|123821|123721|153
1590118800000|2020-05-22 03:40:00|123841.5|123741.5|123843|123743|123847|123747|123831.5|123731.5|138
1590119100000|2020-05-22 03:45:00|123842|123742|123847|123747|123847|123747|123830|123730|150
1590119400000|2020-05-22 03:50:00|123856|123756|123844|123744|123856|123756|123835|123735|139
1590119700000|2020-05-22 03:55:00|123843|123743|123803|123703|123843|123743|123803|123703|123
1590120000000|2020-05-22 04:00:00|123803.5|123703.5|123812|123712|123812|123712|123782|123682|107
1590120300000|2020-05-22 04:05:00|123812.5|123712.5|123817|123717|123843|123743|123812.5|123712.5|147
1590120600000|2020-05-22 04:10:00|123816|123716|123849|123749|123860.5|123760.5|123809.5|123709.5|112
1590120900000|2020-05-22 04:15:00|123850|123750|123872|123772|123881|123781|123849|123749|104
1590121200000|2020-05-22 04:20:00|123866.5|123766.5|123890.5|123790.5|123912|123812|123866.5|123766.5|131
1590121500000|2020-05-22 04:25:00|123893|123793|123912.5|123812.5|123922.5|123822.5|123888.5|123788.5|137
1590121800000|2020-05-22 04:30:00|123912|123812|123880|123780|123912.3|123812.3|123880|123780|111
1590122100000|2020-05-22 04:35:00|123880.5|123780.5|123834|123734|123881|123781|123829|123729|132
1590122400000|2020-05-22 04:40:00|123833.5|123733.5|123833|123733|123841|123741|123809|123709|165
1590122700000|2020-05-22 04:45:00|123833.5|123733.5|123829|123729|123846.5|123746.5|123818|123718|136
1590123000000|2020-05-22 04:50:00|123830.5|123730.5|123804|123704|123837.5|123737.5|123801|123701|111
1590123300000|2020-05-22 04:55:00|123803|123703|123836|123736|123843|123743|123795|123695|88
1590123600000|2020-05-22 05:00:00|123835.5|123735.5|123813|123713|123844|123744|123797|123697|160
1590123900000|2020-05-22 05:05:00|123811|123711|123865|123765|123876.5|123776.5|123806|123706|176
1590124200000|2020-05-22 05:10:00|123864.5|123764.5|123840|123740|123904|123804|123840|123740|223
1590124500000|2020-05-22 05:15:00|123838|123738|123860|123760|123860.5|123760.5|123826.5|123726.5|163
1590124800000|2020-05-22 05:20:00|123859|123759|123844|123744|123861|123761|123841|123741|170
1590125100000|2020-05-22 05:25:00|123849|123749|123856|123756|123856|123756|123835|123735|124
1590125400000|2020-05-22 05:30:00|123856.5|123756.5|123817|123717|123871.5|123771.5|123813|123713|136
1590125700000|2020-05-22 05:35:00|123816|123716|123759.5|123659.5|123816|123716|123757.5|123657.5|215
1590126000000|2020-05-22 05:40:00|123760|123660|123774|123674|123782.5|123682.5|123752|123652|172
1590126300000|2020-05-22 05:45:00|123773.5|123673.5|123757.5|123657.5|123797|123697|123749|123649|194
1590126600000|2020-05-22 05:50:00|123756|123656|123700.5|123600.5|123756|123656|123679|123579|301
1590126900000|2020-05-22 05:55:00|123695.5|123595.5|123697|123597|123720|123620|123681|123581|190
1590127200000|2020-05-22 06:00:00|123700|123600|123714|123614|123720|123620|123683.5|123583.5|221
1590127500000|2020-05-22 06:05:00|123713|123613|123708.5|123608.5|123714|123614|123677.5|123577.5|210
1590127800000|2020-05-22 06:10:00|123702.5|123602.5|123723|123623|123750|123650|123700|123600|144
1590128100000|2020-05-22 06:15:00|123724.5|123624.5|123716|123616|123747|123647|123714.5|123614.5|200
1590128400000|2020-05-22 06:20:00|123718|123618|123744|123644|123750|123650|123717.5|123617.5|171
1590128700000|2020-05-22 06:25:00|123743.5|123643.5|123761.3|123661.3|123761.3|123661.3|123728.5|123628.5|99
1590129000000|2020-05-22 06:30:00|123760.8|123660.8|123871|123671|123895.5|123733.5|123750|123611.5|147
1590129300000|2020-05-22 06:35:00|123870|123670|123886.5|123686.5|123890|123690|123868|123668|31
1590129600000|2020-05-22 06:40:00|123887.5|123687.5|123914.1|123814.1|123923.1|123823.1|123826.5|123663|93
1590129900000|2020-05-22 06:45:00|123915.9|123815.9|123934.5|123834.5|123937.5|123837.5|123904.9|123804.9|42
1590130200000|2020-05-22 06:50:00|123936.5|123836.5|123964|123764|123966.5|123855.9|123902.5|123758.5|54
1590130500000|2020-05-22 06:55:00|123966.5|123766.5|123925|123825|123976.5|123825.5|123889.5|123753.5|79
1590130800000|2020-05-22 07:00:00|123926|123826|123949|123849|123974|123874|123920|123820|37
1590131100000|2020-05-22 07:05:00|123948|123848|124010|123810|124010.5|123863|123948|123810|24
1590131400000|2020-05-22 07:10:00|123970.5|123870.5|123990|123890|123994|123894|123970.5|123870.5|44
1590131700000|2020-05-22 07:15:00|123994|123894|124017.5|123917.5|124026|123926|123994|123894|43
1590132000000|2020-05-22 07:20:00|124016|123916|124028.5|123828.5|124063|123916|123986|123826|47
1590132300000|2020-05-22 07:25:00|124026|123826|123955.5|123855.5|124026|123859.5|123947.5|123795.5|67
1590132600000|2020-05-22 07:30:00|123949.5|123849.5|124000|123800|124005|123849.5|123949.5|123796|41
1590132900000|2020-05-22 07:35:00|124002|123802|124016.5|123816.5|124024.5|123824.5|124000|123800|19
1590133200000|2020-05-22 07:40:00|124018.5|123818.5|124021|123821|124076.7|123876.7|124016.5|123816.5|50
1590133500000|2020-05-22 07:45:00|124037|123837|124012.5|123812.5|124037.5|123837.5|124012.5|123812.5|58
1590133800000|2020-05-22 07:50:00|124021|123821|124055.5|123855.5|124055.5|123885.5|123985.5|123814|16
1590134100000|2020-05-22 07:55:00|124053|123853|124122|123922|124122|123922|124046|123846|68
1590134400000|2020-05-22 08:00:00|124118.5|123918.5|124082.5|123882.5|124132|123974.8|124074.8|123877.5|65
1590134700000|2020-05-22 08:05:00|124082|123882|124100|123900|124112.5|123912.5|124082|123882|42
1590135000000|2020-05-22 08:10:00|124098.6|123898.6|124074|123874|124128|123928|124074|123874|80
1590135300000|2020-05-22 08:15:00|124073.5|123873.5|124112|123912|124146|123946|124064|123864|117
1590135600000|2020-05-22 08:20:00|124111.5|123911.5|124130.1|123930.1|124130.1|123930.1|124101.5|123901.5|56
1590135900000|2020-05-22 08:25:00|124115|123915|124170|123970|124229|124029|124114|123914|114
1590136200000|2020-05-22 08:30:00|124171.4|123971.4|124155|123955|124174.8|123986.5|124086.5|123944|81
1590136500000|2020-05-22 08:35:00|124128|123928|124193.4|123993.4|124200|124000|124127.5|123927.5|37
1590136800000|2020-05-22 08:40:00|124190.2|123990.2|124166.5|123966.5|124190.2|123990.2|124153|123953|31
1590137100000|2020-05-22 08:45:00|124168|123968|124167.5|123967.5|124170|123970|124147.5|123947.5|15
1590137400000|2020-05-22 08:50:00|124167|123967|124190|123990|124230|124063|124157.5|123966.5|50
1590137700000|2020-05-22 08:55:00|124184|123984|124170.5|123970.5|124185|123985|124149|123949|42
1590138000000|2020-05-22 09:00:00|124180.4|123980.4|124182.5|123982.5|124183.5|123983.5|124165.4|123965.4|36
1590138300000|2020-05-22 09:05:00|124176.1|123976.1|124159.5|123959.5|124183.5|123983.5|124159|123959|15
1590138600000|2020-05-22 09:10:00|124160|123960|124164.5|123964.5|124170|123970|124160|123960|16
1590138900000|2020-05-22 09:15:00|124165|123965|124096.4|123896.4|124170|123970|124096.4|123896.4|37
1590139200000|2020-05-22 09:20:00|124095|123895|124132.5|123932.5|124139|123951.8|124051.8|123879|69
1590139500000|2020-05-22 09:25:00|124127.5|123927.5|124152|123952|124152|123952|124127.5|123927.5|11
1590139800000|2020-05-22 09:30:00|124151.5|123951.5|124110.6|123910.6|124152|123952|124110.5|123910.5|15
1590140100000|2020-05-22 09:35:00|124110.7|123910.7|124152.5|123952.5|124177|123977|124110.7|123910.7|86
1590140400000|2020-05-22 09:40:00|124155|123955|124140|123940|124165.5|123965.5|124134.5|123934.5|22
1590140700000|2020-05-22 09:45:00|124139.5|123939.5|124140|123940|124158|123958|124137.5|123937.5|16
1590141000000|2020-05-22 09:50:00|124142.5|123942.5|124238.6|124038.6|124240|124040|124142.5|123942.5|37
1590141300000|2020-05-22 09:55:00|124238.5|124038.5|124226.5|124026.5|124238.6|124038.6|124226.5|124026.5|45
1590141600000|2020-05-22 10:00:00|124226.6|124026.6|124212.5|124012.5|124228.6|124028.6|124212.5|124012.5|25
1590141900000|2020-05-22 10:05:00|124208.5|124008.5|124225.4|124025.4|124233.6|124033.6|124208.5|124008.5|10
1590142200000|2020-05-22 10:10:00|124220.4|124020.4|124197.7|123997.7|124220.4|124020.4|124197.7|123997.7|22
1590142500000|2020-05-22 10:15:00|124197.2|123997.2|124176.5|123976.5|124197.2|123997.2|124145.4|123945.4|23
1590142800000|2020-05-22 10:20:00|124176|123976|124207.7|124007.7|124207.7|124007.7|124163|123963|20
1590143100000|2020-05-22 10:25:00|124208.2|124008.2|124200|124000|124212.5|124012.5|124200|124000|17
1590143400000|2020-05-22 10:30:00|124172.5|123972.5|124185|123985|124185|123985|124171.5|123971.5|5
1590143700000|2020-05-22 10:35:00|124185.5|123985.5|124185|123985|124185.5|123985.5|124185|123985|2
1590144000000|2020-05-22 10:40:00|124185.5|123985.5|124193|123993|124193|123993|124185.5|123985.5|4
1590144300000|2020-05-22 10:45:00|124193.5|123993.5|124181.5|123981.5|124193.5|123993.5|124181.5|123981.5|5
1590144600000|2020-05-22 10:50:00|124200.1|124000.1|124185|123985|124200.1|124000.1|124182.6|123982.6|15
1590144900000|2020-05-22 10:55:00|124186.5|123986.5|124185.8|123985.8|124207.1|124007.1|124180.5|123980.5|31
1590145200000|2020-05-22 11:00:00|124169.5|123969.5|124174|123974|124179.5|123979.5|124165.5|123965.5|40
1590145500000|2020-05-22 11:05:00|124170|123970|124173.5|123973.5|124173.5|123973.5|124167|123967|6
1590145800000|2020-05-22 11:10:00|124170|123970|124170|123970|124177|123977|124164.5|123964.5|13
1590146100000|2020-05-22 11:15:00|124173.5|123973.5|124187|123987|124188|124012.5|124104.5|123941|27
1590146400000|2020-05-22 11:20:00|124175|123975|124187.5|123987.5|124187.5|123987.5|124152.5|123952.5|9
1590146700000|2020-05-22 11:25:00|124187|123987|124211|124011|124213|124045|124145|123981.5|35
1590147000000|2020-05-22 11:30:00|124209|124009|124217.6|124017.6|124217.6|124017.6|124205|124005|29
1590147300000|2020-05-22 11:35:00|124218.1|124018.1|124230|124030|124233|124033|124212|124012|14
1590147600000|2020-05-22 11:40:00|124209|124109|124239|124039|124239|124111|124207.5|124026.5|12
1590147900000|2020-05-22 11:45:00|124240|124040|124253.5|124053.5|124274.5|124074.5|124240|124040|25
1590148200000|2020-05-22 11:50:00|124253|124053|124258|124058|124258|124058|124248.1|124048.1|38
1590148500000|2020-05-22 11:55:00|124258.5|124058.5|124245|124045|124261|124061|124237.5|124037.5|32
1590148800000|2020-05-22 12:00:00|124237.5|124037.5|124260|124060|124260|124060|124231.5|124031.5|53
1590149100000|2020-05-22 12:05:00|124250|124050|124246|124046|124250|124050|124237.5|124037.5|25
1590149400000|2020-05-22 12:10:00|124238.5|124038.5|124245|124045|124255|124055|124237.5|124037.5|23
1590149700000|2020-05-22 12:15:00|124245.1|124045.1|124277.8|124077.8|124289.5|124089.5|124237.5|124037.5|44
1590150000000|2020-05-22 12:20:00|124279|124079|124285|124085|124299.2|124099.2|124279|124079|29
1590150300000|2020-05-22 12:25:00|124293|124093|124299.3|124099.3|124300.8|124100.8|124285.8|124085.8|15
1590150600000|2020-05-22 12:30:00|124298.8|124098.8|124377.7|124177.7|124441.8|124241.8|124298.8|124098.8|54
1590150900000|2020-05-22 12:35:00|124352.5|124152.5|124412.3|124212.3|124431.1|124231.1|124352.5|124152.5|17
1590151200000|2020-05-22 12:40:00|124401.8|124201.8|124366.3|124166.3|124416.3|124216.3|124339.7|124139.7|52
1590151500000|2020-05-22 12:45:00|124365.8|124165.8|124374.8|124174.8|124382.2|124182.2|124343.7|124143.7|41
1590151800000|2020-05-22 12:50:00|124374.3|124174.3|124382.8|124182.8|124391.7|124191.7|124366.3|124166.3|27
1590152100000|2020-05-22 12:55:00|124386.8|124186.8|124390|124190|124391.3|124191.3|124371.3|124171.3|15
1590152400000|2020-05-22 13:00:00|124387.5|124187.5|124420|124220|124433|124293.5|124370|124170|37
1590152700000|2020-05-22 13:05:00|124425|124225|124435|124235|124435|124235|124420|124220|5
1590153000000|2020-05-22 13:10:00|124421.5|124221.5|124380|124180|124421.5|124221.5|124375|124175|20
1590153300000|2020-05-22 13:15:00|124375|124175|124390|124190|124390.5|124190.5|124375|124175|5
1590153600000|2020-05-22 13:20:00|124400|124200|124420|124220|124420|124220|124400|124200|5
1590153900000|2020-05-22 13:25:00|124400|124200|124395|124195|124400|124200|124395|124195|2
1590154200000|2020-05-22 13:30:00|124405|124205|124455|124255|124455|124255|124405|124205|8
1590154500000|2020-05-22 13:35:00|124460|124260|124500|124300|124525|124325|124455|124255|33
1590154800000|2020-05-22 13:40:00|124495|124295|124460|124260|124500|124300|124460|124260|27
1590155100000|2020-05-22 13:45:00|124450|124250|124480|124280|124515|124315|124450|124250|17
1590155400000|2020-05-22 13:50:00|124475|124275|124475|124275|124485|124285|124455|124255|16
1590155700000|2020-05-22 13:55:00|124480|124280|124465|124265|124485|124285|124460|124260|9
1590156000000|2020-05-22 14:00:00|124470|124270|124475|124275|124475|124275|124470|124270|2
1590156300000|2020-05-22 14:05:00|124465|124265|124475|124275|124475|124275|124460|124260|4
1590156600000|2020-05-22 14:10:00|124484.9|124284.9|124475|124275|124510|124310|124465|124265|18
1590156900000|2020-05-22 14:15:00|124470|124270|124455|124255|124470|124270|124435|124235|4
1590157200000|2020-05-22 14:20:00|124445|124245|124445|124245|124445|124245|124445|124245|1
1590157500000|2020-05-22 14:25:00|124440|124240|124440|124240|124440|124240|124440|124240|1
1590157800000|2020-05-22 14:30:00|124422|124222|124340|124140|124422|124222|124320.5|124120.5|34
1590158100000|2020-05-22 14:35:00|124345|124145|124300|124100|124345|124145|124285|124085|17
1590158400000|2020-05-22 14:40:00|124305|124105|124345|124145|124350|124150|124305|124105|12
1590158700000|2020-05-22 14:45:00|124340|124140|124330|124130|124340|124140|124315|124115|8
1590159000000|2020-05-22 14:50:00|124325|124125|124330|124130|124330|124130|124320|124120|4
1590159300000|2020-05-22 14:55:00|124350|124150|124355|124155|124360|124160|124345|124145|7
1590159600000|2020-05-22 15:00:00|124360|124160|124365|124165|124370|124170|124360|124160|4
1590159900000|2020-05-22 15:05:00|124370|124170|124350|124150|124370|124170|124350|124150|8
1590160200000|2020-05-22 15:10:00|124345|124145|124340|124140|124345|124145|124320|124120|15
1590160500000|2020-05-22 15:15:00|124345|124145|124325|124125|124345|124145|124290|124090|18
1590160800000|2020-05-22 15:20:00|124330|124130|124345|124145|124345|124145|124330|124130|7
1590161100000|2020-05-22 15:25:00|124350|124150|124370|124170|124370|124170|124345|124145|5
1590161400000|2020-05-22 15:30:00|124375|124175|124375|124175|124385|124185|124365|124165|5
1590161700000|2020-05-22 15:35:00|124360|124160|124335|124135|124360|124160|124310|124110|25
1590162000000|2020-05-22 15:40:00|124325.2|124125.2|124330|124130|124335|124135|124325.2|124125.2|7
1590162300000|2020-05-22 15:45:00|124335|124135|124345|124145|124345|124145|124335|124135|3
1590162600000|2020-05-22 15:50:00|124344.7|124144.7|124330|124130|124345|124145|124330|124130|4
1590162900000|2020-05-22 15:55:00|124335|124135|124340|124140|124345|124145|124335|124135|4
1590163200000|2020-05-22 16:00:00|124345|124145|124335|124135|124345|124145|124335|124135|5
1590163500000|2020-05-22 16:05:00|124345|124145|124375|124175|124385|124185|124335|124135|22
1590163800000|2020-05-22 16:10:00|124380|124180|124380|124180|124390|124190|124350|124150|10
1590164400000|2020-05-22 16:20:00|124375|124175|124370|124170|124375|124175|124360|124160|3
1590164700000|2020-05-22 16:25:00|124375|124175|124400|124200|124431.7|124231.7|124375|124175|14
1590165000000|2020-05-22 16:30:00|124395|124195|124390|124190|124395|124195|124385|124185|4
1590165300000|2020-05-22 16:35:00|124353.7|124153.7|124370|124170|124370|124170|124350|124150|4
1590165600000|2020-05-22 16:40:00|124360|124160|124350|124150|124360|124160|124350|124150|3
1590166200000|2020-05-22 16:50:00|124355|124155|124355|124155|124355|124155|124355|124155|1
1590166500000|2020-05-22 16:55:00|124365|124165|124380|124180|124380|124180|124365|124165|2
1590166800000|2020-05-22 17:00:00|124375|124175|124356|124156|124375|124175|124356|124156|9
1590167100000|2020-05-22 17:05:00|124354|124154|124380|124180|124380|124180|124350|124150|10
1590167400000|2020-05-22 17:10:00|124385|124185|124365|124165|124400|124200|124365|124165|11
1590167700000|2020-05-22 17:15:00|124363|124163|124360|124160|124363|124163|124360|124160|4
1590168000000|2020-05-22 17:20:00|124365|124165|124365|124165|124365|124165|124365|124165|1
1590168600000|2020-05-22 17:30:00|124370|124170|124370|124170|124370|124170|124370|124170|1
1590168900000|2020-05-22 17:35:00|124375|124175|124385|124285|124435|124305|124335|124175|73
1590169200000|2020-05-22 17:40:00|124390|124290|124395|124295|124395|124295|124380|124280|9
1590169500000|2020-05-22 17:45:00|124390|124290|124380|124280|124395|124295|124380|124280|12
1590169800000|2020-05-22 17:50:00|124376|124276|124380|124280|124380|124280|124376|124276|4
1590170100000|2020-05-22 17:55:00|124385|124285|124375|124275|124385|124285|124373|124273|6
1590170400000|2020-05-22 18:00:00|124370|124270|124350|124250|124370|124270|124350|124250|3
1590170700000|2020-05-22 18:05:00|124351|124251|124395|124195|124410|124265|124350|124175|14
1590171000000|2020-05-22 18:10:00|124330|124230|124330|124230|124330|124230|124330|124230|1
1590171300000|2020-05-22 18:15:00|124335|124235|124335|124235|124335|124235|124335|124235|1
1590171900000|2020-05-22 18:25:00|124320|124220|124310|124210|124320|124220|124310|124210|3
1590172200000|2020-05-22 18:30:00|124305|124205|124310|124210|124310|124210|124305|124205|2
1590172500000|2020-05-22 18:35:00|124315|124215|124285|124185|124315|124215|124280|124180|7
1590172800000|2020-05-22 18:40:00|124290|124190|124360|124160|124360|124190|124290|124157|3
1590173400000|2020-05-22 18:50:00|124365|124165|124365|124165|124365|124165|124365|124165|1
1590173700000|2020-05-22 18:55:00|124375|124175|124375|124175|124375|124175|124375|124175|1
1590174000000|2020-05-22 19:00:00|124370|124170|124320|124220|124370|124220|124320|124170|2
1590174600000|2020-05-22 19:10:00|124360|124160|124305|124205|124360|124205|124305|124160|2
1590174900000|2020-05-22 19:15:00|124320|124220|124320|124220|124320|124220|124320|124220|1
1590175200000|2020-05-22 19:20:00|124325|124225|124330|124230|124330|124230|124310|124210|7
1590175500000|2020-05-22 19:25:00|124390|124190|124390|124190|124390|124190|124390|124190|1
1590175800000|2020-05-22 19:30:00|124380|124180|124330|124230|124390|124235|124325|124180|8
1590176700000|2020-05-22 19:45:00|124325|124225|124305|124205|124325|124225|124305|124205|3
1590177000000|2020-05-22 19:50:00|124300|124200|124305|124205|124305|124205|124300|124200|2
1590177300000|2020-05-22 19:55:00|124300|124200|124260|124160|124305|124200|124235|124085|19
1590368400000|2020-05-25 01:00:00|124102|124002|124203.8|124103.8|124203.8|124103.8|124092.5|123992.5|307
1590368700000|2020-05-25 01:05:00|124205.3|124105.3|124245|124145|124261|124161|124202.5|124102.5|277
1590369000000|2020-05-25 01:10:00|124246.5|124146.5|124304|124204|124309|124209|124243.8|124143.8|265
1590369300000|2020-05-25 01:15:00|124302.5|124202.5|124264.5|124164.5|124317.5|124217.5|124263|124163|313
1590369600000|2020-05-25 01:20:00|124265.4|124165.4|124304|124204|124313.2|124213.2|124265|124165|210
1590369900000|2020-05-25 01:25:00|124305|124205|124311.5|124211.5|124339|124239|124299.5|124199.5|299
1590370200000|2020-05-25 01:30:00|124310|124210|124353|124253|124369|124269|124301.5|124201.5|313
1590370500000|2020-05-25 01:35:00|124352.5|124252.5|124289.5|124189.5|124357|124257|124282.5|124182.5|241
1590370800000|2020-05-25 01:40:00|124288.5|124188.5|124263|124163|124288.5|124188.5|124256|124156|174
1590371100000|2020-05-25 01:45:00|124264|124164|124273.5|124173.5|124296|124196|124263|124163|209
1590371400000|2020-05-25 01:50:00|124274.5|124174.5|124228|124128|124275.5|124175.5|124226.5|124126.5|179
1590371700000|2020-05-25 01:55:00|124227.5|124127.5|124230.5|124130.5|124246.5|124146.5|124213|124113|151
1590372000000|2020-05-25 02:00:00|124229|124129|124243.5|124143.5|124243.5|124143.5|124213.5|124113.5|163
1590372300000|2020-05-25 02:05:00|124244.5|124144.5|124274|124174|124292|124192|124244|124144|188
1590372600000|2020-05-25 02:10:00|124272|124172|124296|124196|124296.5|124196.5|124255|124155|168
1590372900000|2020-05-25 02:15:00|124293|124193|124303|124203|124306|124206|124288|124188|184
1590373200000|2020-05-25 02:20:00|124302|124202|124339|124239|124339|124239|124289|124189|164
1590373500000|2020-05-25 02:25:00|124338.5|124238.5|124275.5|124175.5|124338.5|124238.5|124266.5|124166.5|228
1590373800000|2020-05-25 02:30:00|124274.5|124174.5|124294.5|124194.5|124317|124217|124270|124170|150
1590374100000|2020-05-25 02:35:00|124294|124194|124308|124208|124317|124217|124289.5|124189.5|94
1590374400000|2020-05-25 02:40:00|124309.5|124209.5|124321.5|124221.5|124322.5|124222.5|124308.5|124208.5|79
1590374700000|2020-05-25 02:45:00|124325.5|124225.5|124325.5|124225.5|124336|124236|124306.5|124206.5|129
1590375000000|2020-05-25 02:50:00|124323.5|124223.5|124307|124207|124327.5|124227.5|124307|124207|63
1590375300000|2020-05-25 02:55:00|124307.5|124207.5|124313|124213|124314|124214|124307|124207|63
1590375600000|2020-05-25 03:00:00|124315.5|124215.5|124309|124209|124320|124220|124309|124209|54
1590375900000|2020-05-25 03:05:00|124308|124208|124302|124202|124315|124215|124295|124195|56
1590376200000|2020-05-25 03:10:00|124301|124201|124235|124135|124301|124201|124226|124126|104
1590376500000|2020-05-25 03:15:00|124232.5|124132.5|124302.5|124202.5|124304.5|124204.5|124222|124122|187
1590376800000|2020-05-25 03:20:00|124303.5|124203.5|124293.5|124193.5|124317|124217|124291.5|124191.5|198
1590377100000|2020-05-25 03:25:00|124294|124194|124303|124203|124309|124209|124286|124186|101
1590377400000|2020-05-25 03:30:00|124302|124202|124350.5|124250.5|124364|124264|124297|124197|166
1590377700000|2020-05-25 03:35:00|124349.5|124249.5|124329|124229|124356.5|124256.5|124327|124227|150
1590378000000|2020-05-25 03:40:00|124330|124230|124350|124250|124354|124254|124329|124229|95
1590378300000|2020-05-25 03:45:00|124349.5|124249.5|124360|124260|124360|124260|124338.5|124238.5|76
1590378600000|2020-05-25 03:50:00|124361|124261|124364|124264|124364|124264|124357|124257|28
1590378900000|2020-05-25 03:55:00|124362|124262|124360|124260|124363.5|124263.5|124353|124253|61
1590379200000|2020-05-25 04:00:00|124359|124259|124362|124262|124374|124274|124352|124252|63
1590379500000|2020-05-25 04:05:00|124363.5|124263.5|124339|124239|124363.5|124263.5|124339|124239|59
1590379800000|2020-05-25 04:10:00|124340.5|124240.5|124330|124230|124340.5|124240.5|124316.5|124216.5|28
1590380100000|2020-05-25 04:15:00|124327.5|124227.5|124331|124231|124331|124231|124322|124222|55
1590380400000|2020-05-25 04:20:00|124333|124233|124346|124246|124351|124251|124333|124233|23
1590380700000|2020-05-25 04:25:00|124347.5|124247.5|124364|124264|124376.5|124276.5|124326|124226|117
1590381000000|2020-05-25 04:30:00|124364.5|124264.5|124346.5|124246.5|124365|124265|124346.5|124246.5|61
1590381300000|2020-05-25 04:35:00|124347.5|124247.5|124379|124279|124381|124281|124347.5|124247.5|68
1590381600000|2020-05-25 04:40:00|124378|124278|124398.5|124298.5|124431|124331|124369|124269|144
1590381900000|2020-05-25 04:45:00|124400.5|124300.5|124354|124254|124400.5|124300.5|124349.5|124249.5|135
1590382200000|2020-05-25 04:50:00|124353.5|124253.5|124384.5|124284.5|124384.5|124284.5|124340.5|124240.5|176
1590382500000|2020-05-25 04:55:00|124389|124289|124413.5|124313.5|124415|124315|124364.5|124264.5|195
1590382800000|2020-05-25 05:00:00|124410|124310|124362|124262|124410|124310|124342|124242|212
1590383100000|2020-05-25 05:05:00|124361.5|124261.5|124324|124224|124370|124270|124322|124222|131
1590383400000|2020-05-25 05:10:00|124322|124222|124311|124211|124333.5|124233.5|124295.5|124195.5|215
1590383700000|2020-05-25 05:15:00|124312|124212|124327|124227|124337.5|124237.5|124305|124205|136
1590384000000|2020-05-25 05:20:00|124326|124226|124317|124217|124331.5|124231.5|124284.5|124184.5|197
1590384300000|2020-05-25 05:25:00|124317.5|124217.5|124396.5|124296.5|124396.5|124296.5|124311|124211|121
1590384600000|2020-05-25 05:30:00|124395.5|124295.5|124424.5|124324.5|124438|124338|124378|124278|176
1590384900000|2020-05-25 05:35:00|124424|124324|124452.5|124352.5|124452.5|124352.5|124411.5|124311.5|210
1590385200000|2020-05-25 05:40:00|124453.5|124353.5|124463|124363|124486|124386|124429.5|124329.5|200
1590385500000|2020-05-25 05:45:00|124462|124362|124459|124359|124463|124363|124428|124328|117
1590385800000|2020-05-25 05:50:00|124460|124360|124457|124357|124463.5|124363.5|124440.5|124340.5|79
1590386100000|2020-05-25 05:55:00|124456|124356|124437.5|124337.5|124456|124356|124417|124317|137
1590386400000|2020-05-25 06:00:00|124438.5|124338.5|124401|124301|124444|124344|124396|124296|209
1590386700000|2020-05-25 06:05:00|124400|124300|124447|124347|124449|124349|124389|124289|132
1590387000000|2020-05-25 06:10:00|124452|124352|124433|124333|124469|124369|124425.5|124325.5|183
1590387300000|2020-05-25 06:15:00|124434.5|124334.5|124458.5|124358.5|124460|124360|124424|124324|120
1590387600000|2020-05-25 06:20:00|124459.5|124359.5|124440.5|124340.5|124501.5|124401.5|124440.5|124340.5|205
1590387900000|2020-05-25 06:25:00|124440|124340|124460|124360|124460|124360|124414.5|124314.5|129
1590388200000|2020-05-25 06:30:00|124459|124359|124463|124363|124479|124379|124422|124322|88
1590388500000|2020-05-25 06:35:00|124460|124360|124386.5|124286.5|124460|124360|124377|124226|46
1590388800000|2020-05-25 06:40:00|124390|124290|124400|124300|124424|124324|124364.5|124264.5|49
1590389100000|2020-05-25 06:45:00|124403|124303|124502|124302|124506|124358|124403|124301.5|56
1590389400000|2020-05-25 06:50:00|124501.5|124301.5|124485|124385|124550.5|124404|124485|124301.5|28
1590389700000|2020-05-25 06:55:00|124475|124375|124524.5|124324.5|124524.5|124375.5|124467|124319.5|14
1590390000000|2020-05-25 07:00:00|124526|124326|124434|124334|124526|124354|124432|124318|14
1590390300000|2020-05-25 07:05:00|124439.5|124339.5|124408|124308|124441.5|124341.5|124408|124308|30
1590390600000|2020-05-25 07:10:00|124409|124309|124403.5|124303.5|124424|124324|124377.5|124277.5|34
1590390900000|2020-05-25 07:15:00|124404.5|124304.5|124412|124312|124412.5|124312.5|124393.5|124293.5|25
1590391200000|2020-05-25 07:20:00|124414|124314|124410|124310|124417|124317|124410|124310|13
1590391500000|2020-05-25 07:25:00|124411.5|124311.5|124376|124276|124416|124316|124369|124269|37
1590391800000|2020-05-25 07:30:00|124381|124281|124425|124325|124455|124325|124381|124240|20
1590392100000|2020-05-25 07:35:00|124427.5|124327.5|124390|124290|124427.5|124327.5|124390|124290|6
1590392400000|2020-05-25 07:40:00|124400|124300|124440|124240|124442|124300|124400|124228|9
1590392700000|2020-05-25 07:45:00|124425|124225|124425|124225|124425|124225|124425|124225|1
1590393000000|2020-05-25 07:50:00|124410|124210|124405|124305|124425|124305|124383|124209.3|15
1590393300000|2020-05-25 07:55:00|124408|124308|124380|124280|124460|124315|124380|124230|16
1590393600000|2020-05-25 08:00:00|124410|124210|124415|124215|124425|124225|124410|124210|6
1590393900000|2020-05-25 08:05:00|124410|124210|124385|124185|124424.5|124270|124357.5|124180|22
1590394200000|2020-05-25 08:10:00|124380|124180|124375|124175|124380|124180|124375|124175|2
1590394500000|2020-05-25 08:15:00|124370|124170|124290.9|124090.9|124378.5|124178.5|124290.9|124090.9|23
1590394800000|2020-05-25 08:20:00|124349.6|124149.6|124325|124125|124349.6|124186.6|124285.9|124100.9|12
1590395100000|2020-05-25 08:25:00|124325.5|124125.5|124325|124125|124335|124135|124325|124125|5
1590395400000|2020-05-25 08:30:00|124320|124120|124295.6|124095.6|124320|124158.1|124227.6|124095.6|8
1590395700000|2020-05-25 08:35:00|124290.6|124090.6|124330.6|124130.6|124330.6|124130.6|124290.6|124090.6|13
1590396000000|2020-05-25 08:40:00|124325.6|124125.6|124320.6|124120.6|124325.6|124125.6|124320.6|124120.6|2
1590396300000|2020-05-25 08:45:00|124315.6|124115.6|124236|124036|124315.6|124115.6|124235|124035|9
1590396600000|2020-05-25 08:50:00|124219|124019|124255.6|124055.6|124255.6|124055.6|124214|124014|18
1590396900000|2020-05-25 08:55:00|124176.6|124076.6|124202|124002|124221.9|124076.6|124172|124002|12
1590397200000|2020-05-25 09:00:00|124203|124003|124265|124065|124271.6|124071.6|124139.1|123994.1|19
1590397500000|2020-05-25 09:05:00|124276|124076|124290|124090|124290|124090|124276|124076|2
1590397800000|2020-05-25 09:10:00|124285.5|124085.5|124275|124075|124285.5|124085.5|124275|124075|3
1590398100000|2020-05-25 09:15:00|124280|124080|124284.5|124084.5|124310|124110|124220|124020|34
1590398400000|2020-05-25 09:20:00|124281|124081|124300|124100|124315|124115|124280|124080|20
1590398700000|2020-05-25 09:25:00|124305.5|124105.5|124285|124085|124306|124106|124285|124085|7
1590399000000|2020-05-25 09:30:00|124280|124080|124285|124085|124285|124085|124280|124080|3
1590399600000|2020-05-25 09:40:00|124275|124075|124280|124080|124280|124080|124270|124070|5
1590400200000|2020-05-25 09:50:00|124282.5|124082.5|124300|124100|124300|124100|124282.5|124082.5|2
1590400500000|2020-05-25 09:55:00|124295.5|124095.5|124280|124080|124295.5|124095.5|124280|124080|2
1590400800000|2020-05-25 10:00:00|124285|124085|124290|124090|124300|124100|124285|124085|3
1590401400000|2020-05-25 10:10:00|124300|124100|124310|124110|124310|124110|124300|124100|2
1590401700000|2020-05-25 10:15:00|124293|124193|124321.6|124121.6|124410|124215|124270|124120|11
1590402600000|2020-05-25 10:30:00|124320|124120|124320|124120|124320|124120|124320|124120|1
1590403800000|2020-05-25 10:50:00|124300|124100|124300|124100|124300|124100|124300|124100|1
1590404100000|2020-05-25 10:55:00|124305|124105|124320|124120|124320|124120|124305|124105|3
1590404700000|2020-05-25 11:05:00|124319.1|124119.1|124319.1|124119.1|124319.1|124119.1|124319.1|124119.1|1
1590406200000|2020-05-25 11:30:00|124317|124117|124305|124105|124317|124117|124305|124105|5
1590406500000|2020-05-25 11:35:00|124310|124110|124315|124115|124364.1|124164.1|124310|124110|20
1590406800000|2020-05-25 11:40:00|124364.1|124164.1|124339.1|124139.1|124373.1|124173.1|124339.1|124139.1|4
1590407700000|2020-05-25 11:55:00|124339|124139|124313.5|124113.5|124339|124139|124313.5|124113.5|12
1590408000000|2020-05-25 12:00:00|124308|124108|124308|124108|124308|124108|124303|124103|3
1590408300000|2020-05-25 12:05:00|124309.1|124109.1|124309.1|124109.1|124309.1|124109.1|124309.1|124109.1|1
1590408600000|2020-05-25 12:10:00|124306|124106|124303|124103|124306|124106|124303|124103|6
1590408900000|2020-05-25 12:15:00|124294.5|124094.5|124293|124093|124294.5|124094.5|124293|124093|4
1590411000000|2020-05-25 12:50:00|124299.1|124099.1|124295|124095|124299.1|124099.1|124295|124095|4
1590411300000|2020-05-25 12:55:00|124293|124093|124299.1|124099.1|124299.1|124099.1|124293|124093|2
1590411600000|2020-05-25 13:00:00|124299|124099|124315|124115|124315|124115|124295|124095|7
1590413100000|2020-05-25 13:25:00|124318.5|124118.5|124305|124105|124318.5|124118.5|124295|124095|4
1590413400000|2020-05-25 13:30:00|124295|124095|124295.5|124095.5|124295.5|124095.5|124279.3|124079.3|8
1590414000000|2020-05-25 13:40:00|124305.5|124105.5|124305.5|124105.5|124305.5|124105.5|124305.5|124105.5|1
1590414300000|2020-05-25 13:45:00|124300.5|124100.5|124305.5|124105.5|124305.5|124105.5|124300.5|124100.5|4
1590414600000|2020-05-25 13:50:00|124300.5|124100.5|124305.5|124105.5|124305.5|124105.5|124300.5|124100.5|2
1590414900000|2020-05-25 13:55:00|124300.5|124100.5|124300.5|124100.5|124300.5|124100.5|124300.5|124100.5|1
1590415200000|2020-05-25 14:00:00|124350.5|124150.5|124310.5|124110.5|124350.5|124150.5|124310.5|124110.5|2
1590415500000|2020-05-25 14:05:00|124295.5|124095.5|124295.5|124095.5|124295.5|124095.5|124295.5|124095.5|1
1590416100000|2020-05-25 14:15:00|124265.5|124065.5|124265.5|124065.5|124265.5|124065.5|124265.5|124065.5|1
1590417000000|2020-05-25 14:30:00|124260.5|124060.5|124250.5|124050.5|124265.5|124065.5|124245.5|124045.5|7
1590417300000|2020-05-25 14:35:00|124245.5|124045.5|124240.5|124040.5|124245.5|124045.5|124240.5|124040.5|2
1590417600000|2020-05-25 14:40:00|124235.5|124035.5|124225.5|124025.5|124245.5|124045.5|124225.5|124025.5|3
1590418200000|2020-05-25 14:50:00|124220.5|124020.5|124220.5|124020.5|124220.5|124020.5|124220.5|124020.5|1
1590418500000|2020-05-25 14:55:00|124225.5|124025.5|124225.5|124025.5|124225.5|124025.5|124220.5|124020.5|3
1590418800000|2020-05-25 15:00:00|124275.5|124075.5|124275.5|124075.5|124275.5|124075.5|124275.5|124075.5|1
1590419100000|2020-05-25 15:05:00|124225.5|124025.5|124225.5|124025.5|124225.5|124025.5|124225.5|124025.5|1
1590419700000|2020-05-25 15:15:00|124215.5|124015.5|124215.5|124015.5|124215.5|124015.5|124215.5|124015.5|1
1590420000000|2020-05-25 15:20:00|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|1
1590423900000|2020-05-25 16:25:00|124260.5|124060.5|124260.5|124060.5|124260.5|124060.5|124260.5|124060.5|1
1590424200000|2020-05-25 16:30:00|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|1
1590424500000|2020-05-25 16:35:00|124260.5|124060.5|124475|124106|124475|124106|124260.5|124060.5|2
1590425100000|2020-05-25 16:45:00|124490|124121|124490|124121|124490|124121|124490|124121|1
1590426000000|2020-05-25 17:00:00|124455|124086|124301|124090|124455|124090|124301|124024|9
1590426300000|2020-05-25 17:05:00|124295|124095|124301|124090|124301|124095.5|124295|124090|3
1590426600000|2020-05-25 17:10:00|124260.5|124060.5|124260.5|124060.5|124260.5|124060.5|124260.5|124060.5|1
1590427200000|2020-05-25 17:20:00|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|1
1590427800000|2020-05-25 17:30:00|124235.5|124035.5|124220.5|124020.5|124245.5|124045.5|124220.5|124020.5|4
1590428100000|2020-05-25 17:35:00|124212.5|124012.5|124205.5|124005.5|124212.5|124012.5|124205.5|124005.5|2
1590430500000|2020-05-25 18:15:00|124200.5|124000.5|124268|124060|124293|124060|124195.5|123995.5|27
1590430800000|2020-05-25 18:20:00|124267||124267||124267||124267||1
1590434100000|2020-05-25 19:15:00||123937||123937||123937||123937|1
1590434400000|2020-05-25 19:20:00|124270|124051|124243.5|124043.5|124270|124059|124243.5|124043.5|8
1590434700000|2020-05-25 19:25:00|124240.5|124040.5|124240.5|124040.5|124240.5|124040.5|124240.5|124040.5|1
1590454800000|2020-05-26 01:00:00|123903.5|123803.5|123947.9|123847.9|123984.8|123884.8|123892|123792|186
1590455100000|2020-05-26 01:05:00|123945.9|123845.9|123761.4|123661.4|123948.4|123848.4|123737|123637|426
1590455400000|2020-05-26 01:10:00|123762.9|123662.9|123772|123672|123781|123681|123700|123600|293
1590455700000|2020-05-26 01:15:00|123771|123671|123816|123716|123822.5|123722.5|123764|123664|201
1590456000000|2020-05-26 01:20:00|123816.5|123716.5|123815|123715|123842.2|123742.2|123780|123680|230
1590456300000|2020-05-26 01:25:00|123814|123714|123793.5|123693.5|123823.5|123723.5|123783.5|123683.5|216
1590456600000|2020-05-26 01:30:00|123792|123692|123820.5|123720.5|123835|123735|123716.5|123616.5|329
1590456900000|2020-05-26 01:35:00|123819.3|123719.3|123830.5|123730.5|123846|123746|123788.5|123688.5|173
1590457200000|2020-05-26 01:40:00|123831|123731|123832.5|123732.5|123845.8|123745.8|123812|123712|217
1590457500000|2020-05-26 01:45:00|123832|123732|123805|123705|123842.5|123742.5|123794|123694|126
1590457800000|2020-05-26 01:50:00|123806|123706|123775|123675|123810|123710|123774|123674|139
1590458100000|2020-05-26 01:55:00|123775.8|123675.8|123741.5|123641.5|123787.5|123687.5|123725.8|123625.8|180
1590458400000|2020-05-26 02:00:00|123740.5|123640.5|123744.5|123644.5|123748.9|123648.9|123688|123588|222
1590458700000|2020-05-26 02:05:00|123745.5|123645.5|123778|123678|123788.5|123688.5|123745.5|123645.5|173
1590459000000|2020-05-26 02:10:00|123777.8|123677.8|123778|123678|123797.3|123697.3|123773.7|123673.7|114
1590459300000|2020-05-26 02:15:00|123778.5|123678.5|123795.8|123695.8|123795.8|123695.8|123754.8|123654.8|181
1590459600000|2020-05-26 02:20:00|123796|123696|123801|123701|123804|123704|123785|123685|121
1590459900000|2020-05-26 02:25:00|123799|123699|123784.3|123684.3|123800|123700|123778.3|123678.3|109
1590460200000|2020-05-26 02:30:00|123783.3|123683.3|123799.5|123699.5|123799.5|123699.5|123783.3|123683.3|47
1590460500000|2020-05-26 02:35:00|123792|123692|123824.3|123724.3|123870|123770|123792|123692|187
1590460800000|2020-05-26 02:40:00|123825.3|123725.3|123832.8|123732.8|123842.5|123742.5|123800|123700|155
1590461100000|2020-05-26 02:45:00|123833.8|123733.8|123884.8|123784.8|123913.8|123813.8|123831.5|123731.5|150
1590461400000|2020-05-26 02:50:00|123883.8|123783.8|123854|123754|123902.5|123802.5|123834.3|123734.3|144
1590461700000|2020-05-26 02:55:00|123851|123751|123841.5|123741.5|123875|123775|123835|123735|140
1590462000000|2020-05-26 03:00:00|123842|123742|123830|123730|123853.5|123753.5|123816|123716|140
1590462300000|2020-05-26 03:05:00|123829.5|123729.5|123823.2|123723.2|123838|123738|123806|123706|124
1590462600000|2020-05-26 03:10:00|123823|123723|123842|123742|123853|123753|123817|123717|87
1590462900000|2020-05-26 03:15:00|123843|123743|123841|123741|123860|123760|123833|123733|92
1590463200000|2020-05-26 03:20:00|123843|123743|123834.5|123734.5|123856.8|123756.8|123822|123722|80
1590463500000|2020-05-26 03:25:00|123831|123731|123820|123720|123845.5|123745.5|123815.8|123715.8|108
1590463800000|2020-05-26 03:30:00|123819|123719|123810|123710|123835.5|123735.5|123808|123708|72
1590464100000|2020-05-26 03:35:00|123811|123711|123776|123676|123820|123720|123764.3|123664.3|176
1590464400000|2020-05-26 03:40:00|123778|123678|123781|123681|123783.8|123683.8|123761.7|123661.7|103
1590464700000|2020-05-26 03:45:00|123780.5|123680.5|123720|123620|123782|123682|123720|123620|84
1590465000000|2020-05-26 03:50:00|123710|123610|123653.3|123553.3|123728|123628|123653.3|123553.3|159
1590465300000|2020-05-26 03:55:00|123651.3|123551.3|123589.5|123489.5|123661.8|123561.8|123568.5|123468.5|222
1590465600000|2020-05-26 04:00:00|123592|123492|123607|123507|123608|123508|123546|123446|224
1590465900000|2020-05-26 04:05:00|123617.5|123517.5|123626.5|123526.5|123626.5|123526.5|123598.5|123498.5|96
1590466200000|2020-05-26 04:10:00|123626|123526|123659|123559|123661|123561|123626|123526|95
1590466500000|2020-05-26 04:15:00|123660|123560|123646.5|123546.5|123661|123561|123644.3|123544.3|61
1590466800000|2020-05-26 04:20:00|123647|123547|123653|123553|123661.5|123561.5|123623|123523|89
1590467100000|2020-05-26 04:25:00|123654|123554|123643|123543|123660|123560|123630.5|123530.5|68
1590467400000|2020-05-26 04:30:00|123643.5|123543.5|123629|123529|123646.3|123546.3|123605.5|123505.5|89
1590467700000|2020-05-26 04:35:00|123628.5|123528.5|123497|123397|123628.5|123528.5|123497|123397|245
1590468000000|2020-05-26 04:40:00|123499|123399|123529|123429|123546.3|123446.3|123488.5|123388.5|206
1590468300000|2020-05-26 04:45:00|123534|123434|123524|123424|123544.3|123444.3|123514.3|123414.3|132
1590468600000|2020-05-26 04:50:00|123526.3|123426.3|123560|123460|123563.3|123463.3|123524|123424|77
1590468900000|2020-05-26 04:55:00|123559|123459|123545.8|123445.8|123559|123459|123545|123445|69
1590469200000|2020-05-26 05:00:00|123545.3|123445.3|123547|123447|123552|123452|123516.7|123416.7|117
1590469500000|2020-05-26 05:05:00|123546.8|123446.8|123538.8|123438.8|123547.5|123447.5|123527.3|123427.3|83
1590469800000|2020-05-26 05:10:00|123540.8|123440.8|123563|123463|123587.3|123487.3|123540.8|123440.8|124
1590470100000|2020-05-26 05:15:00|123562|123462|123566.8|123466.8|123581|123481|123546.3|123446.3|81
1590470400000|2020-05-26 05:20:00|123567.3|123467.3|123583|123483|123604.8|123504.8|123567.3|123467.3|132
1590470700000|2020-05-26 05:25:00|123583.5|123483.5|123593|123493|123602|123502|123574|123474|165
1590471000000|2020-05-26 05:30:00|123598.5|123498.5|123637|123537|123650|123550|123598.5|123498.5|177
1590471300000|2020-05-26 05:35:00|123643.8|123543.8|123617.8|123517.8|123649|123549|123617.3|123517.3|207
1590471600000|2020-05-26 05:40:00|123618.3|123518.3|123585|123485|123628.3|123528.3|123583.5|123483.5|154
1590471900000|2020-05-26 05:45:00|123585.8|123485.8|123533.5|123433.5|123598|123498|123530|123430|158
1590472200000|2020-05-26 05:50:00|123537|123437|123554.8|123454.8|123564.8|123464.8|123537|123437|97
1590472500000|2020-05-26 05:55:00|123553.8|123453.8|123527.2|123427.2|123563|123463|123513|123413|119
1590472800000|2020-05-26 06:00:00|123526.9|123426.9|123509|123409|123564|123464|123493.5|123393.5|172
1590473100000|2020-05-26 06:05:00|123508.3|123408.3|123563|123463|123564.3|123464.3|123490.5|123390.5|215
1590473400000|2020-05-26 06:10:00|123564.8|123464.8|123538|123438|123579|123479|123523|123423|154
1590473700000|2020-05-26 06:15:00|123539.5|123439.5|123520|123420|123558.3|123458.3|123515|123415|190
1590474000000|2020-05-26 06:20:00|123523|123423|123537|123437|123557|123457|123519|123419|174
1590474300000|2020-05-26 06:25:00|123536.3|123436.3|123506|123406|123540|123440|123504.5|123404.5|107
1590474600000|2020-05-26 06:30:00|123504.3|123404.3|123479|123379|123511|123411|123476|123376|68
1590474900000|2020-05-26 06:35:00|123476|123376|123518.5|123418.5|123522.5|123422.5|123464|123364|77
1590475200000|2020-05-26 06:40:00|123521|123421|123513.5|123413.5|123571|123447|123509|123366.5|171
1590475500000|2020-05-26 06:45:00|123512.5|123412.5|123598|123398|123603.5|123445.5|123502.3|123353|75
1590475800000|2020-05-26 06:50:00|123598.5|123398.5|123598|123398|123604.5|123471|123534|123391.5|71
1590476100000|2020-05-26 06:55:00|123555.5|123455.5|123550|123450|123612.5|123463|123543|123400.5|60
1590476400000|2020-05-26 07:00:00|123552.5|123452.5|123602|123402|123630|123486.5|123548.5|123394|82
1590476700000|2020-05-26 07:05:00|123601.5|123401.5|123545.5|123345.5|123606|123406|123491|123336.3|94
1590477000000|2020-05-26 07:10:00|123545|123345|123505.5|123305.5|123545.5|123367|123459|123305|72
1590477300000|2020-05-26 07:15:00|123451|123351|123447|123347|123514|123351|123435|123276.5|128
1590477600000|2020-05-26 07:20:00|123505.5|123305.5|123519.5|123319.5|123532.5|123332.5|123505|123305|64
1590477900000|2020-05-26 07:25:00|123519|123319|123555|123355|123555|123391|123475|123314|95
1590478200000|2020-05-26 07:30:00|123552|123352|123515|123315|123560|123360|123506|123306|37
1590478500000|2020-05-26 07:35:00|123513.5|123313.5|123505|123305|123515|123315|123504.5|123304.5|21
1590479100000|2020-05-26 07:45:00|123505.5|123305.5|123520|123320|123525|123325|123505.5|123305.5|6
1590479400000|2020-05-26 07:50:00|123505|123305|123504.3|123304.3|123505|123305|123503|123303|6
1590479700000|2020-05-26 07:55:00|123504.8|123304.8|123552|123352|123555|123355|123504|123304|29
1590480000000|2020-05-26 08:00:00|123553.5|123353.5|123560|123360|123579|123379|123540|123340|19
1590480300000|2020-05-26 08:05:00|123550.5|123350.5|123550.5|123350.5|123555|123355|123550|123350|6
1590480600000|2020-05-26 08:10:00|123551.5|123351.5|123560.5|123360.5|123563|123363|123551.5|123351.5|19
1590480900000|2020-05-26 08:15:00|123561.5|123361.5|123535|123335|123568|123368|123532.5|123332.5|51
1590481200000|2020-05-26 08:20:00|123536|123336|123523.5|123323.5|123536|123336|123494.5|123294.5|54
1590481500000|2020-05-26 08:25:00|123526.5|123326.5|123471.5|123271.5|123527|123327|123444.5|123244.5|34
1590481800000|2020-05-26 08:30:00|123471|123271|123454|123254|123490|123290|123445|123245|53
1590482100000|2020-05-26 08:35:00|123454.5|123254.5|123462|123262|123462|123262|123451.5|123251.5|26
1590482400000|2020-05-26 08:40:00|123464|123264|123422|123222|123467|123267|123421|123221|33
1590482700000|2020-05-26 08:45:00|123421|123221|123407.5|123207.5|123435|123235|123401.3|123201.3|33
1590483000000|2020-05-26 08:50:00|123405|123205|123365|123165|123405|123205|123360|123160|16
1590483300000|2020-05-26 08:55:00|123364.5|123164.5|123297|123097|123365|123204.5|123293|123093|48
1590483600000|2020-05-26 09:00:00|123287|123087|123285.5|123085.5|123311|123111|123277.5|123077.5|77
1590483900000|2020-05-26 09:05:00|123286|123086|123241|123041|123290.5|123090.5|123224|123024|101
1590484200000|2020-05-26 09:10:00|123231|123031|123271.5|123071.5|123284|123084|123231|123031|97
1590484500000|2020-05-26 09:15:00|123275.5|123075.5|123281|123081|123290.8|123090.8|123270|123070|46
1590484800000|2020-05-26 09:20:00|123282|123082|123314|123114|123336.5|123136.5|123281.5|123081.5|67
1590485100000|2020-05-26 09:25:00|123311.5|123111.5|123309|123109|123313|123113|123288.5|123088.5|44
1590485400000|2020-05-26 09:30:00|123308|123108|123329|123129|123338|123138|123299.5|123099.5|36
1590485700000|2020-05-26 09:35:00|123333|123133|123350.5|123150.5|123375|123175|123322.5|123122.5|62
1590486000000|2020-05-26 09:40:00|123353.5|123153.5|123340.2|123140.2|123357.5|123157.5|123340.2|123140.2|26
1590486300000|2020-05-26 09:45:00|123337|123137|123346|123146|123346|123146|123289|123089|58
1590486600000|2020-05-26 09:50:00|123342|123142|123324|123124|123345|123145|123320.8|123120.8|29
1590486900000|2020-05-26 09:55:00|123331|123131|123330|123130|123361|123161|123330|123130|35
1590487200000|2020-05-26 10:00:00|123329.5|123129.5|123370|123170|123370|123170|123322|123122|40
1590487500000|2020-05-26 10:05:00|123366|123166|123385|123185|123398.5|123227.5|123320|123150|48
1590487800000|2020-05-26 10:10:00|123382.5|123182.5|123419|123219|123443.5|123243.5|123361|123161|36
1590488100000|2020-05-26 10:15:00|123418|123218|123360|123160|123418|123218|123360|123160|21
1590488400000|2020-05-26 10:20:00|123355|123155|123365|123165|123365|123165|123355|123155|3
1590488700000|2020-05-26 10:25:00|123367.5|123167.5|123375|123175|123375|123175|123367.5|123167.5|2
1590489300000|2020-05-26 10:35:00|123375.5|123175.5|123485|123285|123485.5|123285.5|123375.5|123175.5|38
1590489600000|2020-05-26 10:40:00|123487.2|123287.2|123450.5|123250.5|123487.2|123287.2|123450.5|123250.5|29
1590489900000|2020-05-26 10:45:00|123450|123250|123429|123229|123450|123250|123426.5|123226.5|13
1590490200000|2020-05-26 10:50:00|123427|123227|123429|123229|123429|123229|123427|123227|5
1590490500000|2020-05-26 10:55:00|123430|123230|123429|123229|123430|123230|123429|123229|3
1590490800000|2020-05-26 11:00:00|123430|123230|123435|123235|123435|123235|123429.5|123229.5|5
1590491400000|2020-05-26 11:10:00|123421.8|123221.8|123435.5|123235.5|123435.5|123235.5|123405|123205|17
1590491700000|2020-05-26 11:15:00|123439.5|123239.5|123445|123245|123445.5|123245.5|123439.5|123239.5|7
1590492000000|2020-05-26 11:20:00|123442|123242|123432|123232|123442|123242|123419.5|123219.5|19
1590492300000|2020-05-26 11:25:00|123435|123235|123435|123235|123435|123235|123430|123230|6
1590492600000|2020-05-26 11:30:00|123417.5|123217.5|123465|123265|123474.5|123315|123405.5|123217.5|46
1590492900000|2020-05-26 11:35:00|123451|123251|123470|123270|123470|123270|123430|123230|17
1590493200000|2020-05-26 11:40:00|123422|123222|123454.5|123254.5|123455|123255|123421|123221|20
1590493500000|2020-05-26 11:45:00|123445.5|123245.5|123425|123225|123445.5|123245.5|123424.5|123224.5|7
1590493800000|2020-05-26 11:50:00|123419.3|123219.3|123350|123150|123419.3|123219.3|123329.5|123129.5|36
1590494100000|2020-05-26 11:55:00|123349.5|123149.5|123305|123105|123360|123160|123299|123099|20
1590494400000|2020-05-26 12:00:00|123300|123100|123310|123110|123374|123150|123295|123094|48
1590494700000|2020-05-26 12:05:00|123320|123120|123375|123175|123375|123175|123320|123120|19
1590495000000|2020-05-26 12:10:00|123370|123170|123335|123135|123370|123170|123335|123135|12
1590495300000|2020-05-26 12:15:00|123335.5|123135.5|123345|123145|123367|123167|123334|123134|15
1590495600000|2020-05-26 12:20:00|123345.5|123145.5|123348.5|123148.5|123369.5|123169.5|123344.5|123144.5|48
1590495900000|2020-05-26 12:25:00|123348|123148|123359|123159|123360.5|123160.5|123344.5|123144.5|26
1590496200000|2020-05-26 12:30:00|123359.5|123159.5|123339|123139|123359.5|123159.5|123298|123098|47
1590496500000|2020-05-26 12:35:00|123340|123140|123271|123071|123362.5|123162.5|123266|123066|31
1590496800000|2020-05-26 12:40:00|123272|123072|123300|123100|123300|123100|123271|123071|17
1590497400000|2020-05-26 12:50:00|123299.5|123099.5|123274|123074|123300|123100|123249|123049|19
1590497700000|2020-05-26 12:55:00|123273.5|123073.5|123270|123070|123275|123075|123223.5|123023.5|29
1590498000000|2020-05-26 13:00:00|123273.5|123073.5|123260|123060|123275|123075|123255|123055|10
1590498300000|2020-05-26 13:05:00|123255|123055|123240|123040|123255|123055|123240|123040|3
1590498600000|2020-05-26 13:10:00|123229|123029|123180.5|122980.5|123242|123042|123180|122980|32
1590498900000|2020-05-26 13:15:00|123181|122981|123260|123060|123260|123060|123157.5|122957.5|45
1590499200000|2020-05-26 13:20:00|123265|123065|123267.5|123067.5|123267.5|123067.5|123265|123065|5
1590499500000|2020-05-26 13:25:00|123268|123068|123290|123090|123295|123095|123255|123055|9
1590499800000|2020-05-26 13:30:00|123295|123095|123240|123040|123310|123110|123234|123034|29
1590500100000|2020-05-26 13:35:00|123235|123035|123295|123095|123295|123095|123235|123035|11
1590500400000|2020-05-26 13:40:00|123290|123090|123240|123040|123290|123090|123240|123040|6
1590500700000|2020-05-26 13:45:00|123225|123025|123255|123055|123255|123055|123225|123025|3
1590501000000|2020-05-26 13:50:00|123245|123045|123250|123050|123255|123055|123220.3|123020.3|17
1590501300000|2020-05-26 13:55:00|123255|123055|123280|123080|123280|123080|123255|123055|5
1590501600000|2020-05-26 14:00:00|123285|123085|123260|123060|123285|123085|123258|123058|11
1590501900000|2020-05-26 14:05:00|123255|123055|123295|123095|123295|123095|123255|123055|9
1590502200000|2020-05-26 14:10:00|123325|123125|123440|123240|123445.5|123245.5|123311.3|123111.3|50
1590502500000|2020-05-26 14:15:00|123370.8|123170.8|123310|123110|123374.8|123174.8|123310|123110|40
1590502800000|2020-05-26 14:20:00|123295|123095|123240.2|123040.2|123295|123095|123240|123040|34
1590503100000|2020-05-26 14:25:00|123247.8|123047.8|123270|123070|123275|123075|123240.3|123040.3|28
1590503400000|2020-05-26 14:30:00|123255|123055|123265|123065|123265|123065|123237.5|123037.5|17
1590503700000|2020-05-26 14:35:00|123250|123050|123281.8|123081.8|123281.8|123081.8|123250|123050|15
1590504000000|2020-05-26 14:40:00|123280.8|123080.8|123271.5|123071.5|123280.8|123080.8|123267.3|123067.3|16
1590504300000|2020-05-26 14:45:00|123278|123078|123229.3|123029.3|123278|123078|123229.3|123029.3|18
1590504600000|2020-05-26 14:50:00|123234.8|123034.8|123192|122992|123234.8|123034.8|123179.8|122979.8|16
1590504900000|2020-05-26 14:55:00|123195|122995|123228.8|123028.8|123240|123040|123192.8|122992.8|17
1590505200000|2020-05-26 15:00:00|123229.3|123029.3|123185|122985|123229.3|123029.3|123170|122970|33
1590505500000|2020-05-26 15:05:00|123188.3|122988.3|123205|123005|123210|123010|123185.9|122985.9|14
1590505800000|2020-05-26 15:10:00|123216.9|123016.9|123225|123025|123234.3|123034.3|123205|123005|41
1590506100000|2020-05-26 15:15:00|123219.3|123019.3|123227|123027|123227|123027|123210|123010|12
1590506400000|2020-05-26 15:20:00|123227.5|123027.5|123225|123025|123227.5|123027.5|123225|123025|6
1590506700000|2020-05-26 15:25:00|123225.5|123025.5|123340|123140|123340|123140|123220.3|123020.3|37
1590507000000|2020-05-26 15:30:00|123330|123130|123340.2|123140.2|123350|123150|123320|123120|28
1590507300000|2020-05-26 15:35:00|123335|123135|123361.7|123161.7|123372.2|123172.2|123315|123115|44
1590507600000|2020-05-26 15:40:00|123360|123160|123394.2|123194.2|123396.7|123196.7|123340.7|123140.7|39
1590507900000|2020-05-26 15:45:00|123396.7|123196.7|123384.7|123184.7|123397.9|123197.9|123375|123175|16
1590508200000|2020-05-26 15:50:00|123380|123180|123368.2|123168.2|123380|123180|123368.2|123168.2|3
1590508500000|2020-05-26 15:55:00|123365.7|123165.7|123406.7|123206.7|123406.7|123206.7|123365|123165|11
1590508800000|2020-05-26 16:00:00|123410|123210|123411.7|123211.7|123411.7|123211.7|123410|123210|4
1590509100000|2020-05-26 16:05:00|123410|123210|123395|123195|123411.6|123211.6|123385|123185|11
1590509400000|2020-05-26 16:10:00|123385|123185|123385|123185|123385|123185|123385|123185|1
1590509700000|2020-05-26 16:15:00|123395|123195|123410|123210|123410|123210|123395|123195|4
1590510000000|2020-05-26 16:20:00|123415|123215|123395|123195|123415|123215|123385|123185|9
1590510600000|2020-05-26 16:30:00|123389|123189|123375|123175|123395|123195|123375|123175|16
1590510900000|2020-05-26 16:35:00|123308|123208|123317|123117|123375|123208|123306|123106|23
1590511200000|2020-05-26 16:40:00|123316.5|123116.5|123360|123160|123369.6|123169.6|123305|123105|20
1590511500000|2020-05-26 16:45:00|123353|123153|123350|123150|123353|123153|123350|123150|2
1590512100000|2020-05-26 16:55:00|123345|123145|123345|123145|123345|123145|123340|123140|3
1590512700000|2020-05-26 17:05:00|123340|123140|123340|123140|123340|123140|123340|123140|1
1590513000000|2020-05-26 17:10:00|123318.9|123118.9|123345|123145|123345|123145|123312.6|123112.6|6
1590513300000|2020-05-26 17:15:00|123340|123140|123340|123140|123340|123140|123338.7|123138.7|4
1590513900000|2020-05-26 17:25:00|123339.2|123139.2|123340|123140|123340|123140|123339.2|123139.2|2
1590515400000|2020-05-26 17:50:00|123321.3|123121.3|123330|123130|123330|123130|123320|123120|3
1590516000000|2020-05-26 18:00:00|123325|123125|123325|123125|123325|123125|123325|123125|1
1590517200000|2020-05-26 18:20:00|123320|123120|123315|123115|123320|123120|123315|123115|2
1590518100000|2020-05-26 18:35:00|123313.3|123113.3|123315|123115|123315|123115|123313.3|123113.3|2
1590518400000|2020-05-26 18:40:00|123295|123095|123320|123120|123335|123135|123290.5|123090.5|7
1590519300000|2020-05-26 18:55:00|123315.2|123115.2|123325|123125|123335|123135|123295|123095|15
1590519600000|2020-05-26 19:00:00|123293.3|123093.3|123300|123100|123300|123100|123255.6|123055.6|24
1590520500000|2020-05-26 19:15:00|123309.5|123109.5|123309.5|123109.5|123312.5|123112.5|123309.5|123109.5|13
1590520800000|2020-05-26 19:20:00|123309|123109|123266.1|123066.1|123310|123110|123266.1|123066.1|13
1590521100000|2020-05-26 19:25:00|123268.9|123068.9|123175|122975|123280.6|123080.6|123170|122970|32
1590521400000|2020-05-26 19:30:00|123175.8|122975.8|123228.5|123028.5|123235.4|123035.4|123149|122949|27
1590521700000|2020-05-26 19:35:00|123227.5|123027.5|123301.3|123101.3|123301.3|123101.3|123227.5|123027.5|37
1590522000000|2020-05-26 19:40:00|123305.3|123105.3|123365|123165|123365|123165|123298.1|123098.1|23
1590522600000|2020-05-26 19:50:00|123365.8|123165.8|123365|123165|123365.8|123165.8|123365|123165|5
1590522900000|2020-05-26 19:55:00|123370|123170|123480|123280|123485|123285|123370|123170|18
1590541200000|2020-05-27 01:00:00|123342|123242|123271|123171|123342|123242|123247.5|123147.5|198
1590541500000|2020-05-27 01:05:00|123269|123169|123258.5|123158.5|123287.3|123187.3|123236.5|123136.5|265
1590541800000|2020-05-27 01:10:00|123265|123165|123351|123251|123361.4|123261.4|123250.2|123150.2|262
1590542100000|2020-05-27 01:15:00|123349.5|123249.5|123292.5|123192.5|123349.5|123249.5|123245.5|123145.5|332
1590542400000|2020-05-27 01:20:00|123293|123193|123317.5|123217.5|123332.5|123232.5|123272.5|123172.5|170
1590542700000|2020-05-27 01:25:00|123316|123216|123254.5|123154.5|123320.3|123220.3|123245.5|123145.5|194
1590543000000|2020-05-27 01:30:00|123253|123153|123350.3|123250.3|123406.5|123276|123253|123153|275
1590543300000|2020-05-27 01:35:00|123347|123247|123339|123239|123389.8|123289.8|123320|123220|357
1590543600000|2020-05-27 01:40:00|123340.5|123240.5|123342.8|123242.8|123355|123255|123315|123215|206
1590543900000|2020-05-27 01:45:00|123345.3|123245.3|123393.5|123293.5|123406.5|123306.5|123326.8|123226.8|215
1590544200000|2020-05-27 01:50:00|123393|123293|123415.8|123315.8|123439.5|123339.5|123375.2|123275.2|220
1590544500000|2020-05-27 01:55:00|123416.8|123316.8|123455.5|123355.5|123468|123368|123416.8|123316.8|242
1590544800000|2020-05-27 02:00:00|123454.8|123354.8|123511|123411|123539|123439|123426.3|123326.3|363
1590545100000|2020-05-27 02:05:00|123508.3|123408.3|123469.5|123369.5|123515|123415|123455.5|123355.5|247
1590545400000|2020-05-27 02:10:00|123470|123370|123491|123391|123501|123401|123465.7|123365.7|268
1590545700000|2020-05-27 02:15:00|123492|123392|123533|123433|123542.5|123442.5|123471|123371|263
1590546000000|2020-05-27 02:20:00|123533.5|123433.5|123608.5|123508.5|123639.4|123539.4|123523.8|123423.8|358
1590546300000|2020-05-27 02:25:00|123609|123509|123536.5|123436.5|123612|123512|123530|123430|244
1590546600000|2020-05-27 02:30:00|123537.5|123437.5|123533|123433|123541.5|123441.5|123493.5|123393.5|232
1590546900000|2020-05-27 02:35:00|123535.5|123435.5|123563.8|123463.8|123573.5|123473.5|123512.5|123412.5|179
1590547200000|2020-05-27 02:40:00|123562.8|123462.8|123475.8|123375.8|123562.8|123462.8|123474|123374|204
1590547500000|2020-05-27 02:45:00|123475|123375|123462|123362|123493.8|123393.8|123454.8|123354.8|207
1590547800000|2020-05-27 02:50:00|123462.8|123362.8|123427.5|123327.5|123472.5|123372.5|123424.3|123324.3|177
1590548100000|2020-05-27 02:55:00|123428.5|123328.5|123391|123291|123436.3|123336.3|123373.5|123273.5|219
1590548400000|2020-05-27 03:00:00|123390|123290|123344.4|123244.4|123393.8|123293.8|123320.5|123220.5|274
1590548700000|2020-05-27 03:05:00|123343.9|123243.9|123376.8|123276.8|123383.3|123283.3|123324.3|123224.3|181
1590549000000|2020-05-27 03:10:00|123376.3|123276.3|123380|123280|123383.8|123283.8|123356|123256|174
1590549300000|2020-05-27 03:15:00|123381|123281|123395|123295|123418|123318|123360|123260|191
1590549600000|2020-05-27 03:20:00|123396.5|123296.5|123413.8|123313.8|123427|123327|123393.8|123293.8|135
1590549900000|2020-05-27 03:25:00|123413.3|123313.3|123395|123295|123413.3|123313.3|123386.3|123286.3|156
1590550200000|2020-05-27 03:30:00|123393|123293|123405|123305|123433|123333|123390|123290|130
1590550500000|2020-05-27 03:35:00|123399.3|123299.3|123379|123279|123399.3|123299.3|123375.8|123275.8|124
1590550800000|2020-05-27 03:40:00|123379.5|123279.5|123399.5|123299.5|123401|123301|123378|123278|80
1590551100000|2020-05-27 03:45:00|123397.8|123297.8|123388|123288|123413|123313|123384.5|123284.5|126
1590551400000|2020-05-27 03:50:00|123387|123287|123424.8|123324.8|123434.3|123334.3|123382|123282|96
1590551700000|2020-05-27 03:55:00|123427|123327|123500.5|123400.5|123505.5|123405.5|123426.5|123326.5|143
1590552000000|2020-05-27 04:00:00|123501|123401|123529.5|123429.5|123583.1|123483.1|123500|123400|295
1590552300000|2020-05-27 04:05:00|123533.2|123433.2|123512|123412|123535.5|123435.5|123500|123400|183
1590552600000|2020-05-27 04:10:00|123513|123413|123513.4|123413.4|123516.3|123416.3|123494.5|123394.5|110
1590552900000|2020-05-27 04:15:00|123512.4|123412.4|123496.5|123396.5|123518|123418|123487|123387|162
1590553200000|2020-05-27 04:20:00|123503.5|123403.5|123488.8|123388.8|123522|123422|123480.8|123380.8|91
1590553500000|2020-05-27 04:25:00|123486.8|123386.8|123482.5|123382.5|123498|123398|123456.3|123356.3|120
1590553800000|2020-05-27 04:30:00|123482|123382|123523|123423|123523|123423|123478.5|123378.5|125
1590554100000|2020-05-27 04:35:00|123521.5|123421.5|123543|123443|123548.5|123448.5|123514|123414|138
1590554400000|2020-05-27 04:40:00|123541|123441|123527.3|123427.3|123542.2|123442.2|123514|123414|85
1590554700000|2020-05-27 04:45:00|123527.8|123427.8|123529|123429|123534.8|123434.8|123504.5|123404.5|142
1590555000000|2020-05-27 04:50:00|123529.5|123429.5|123521.5|123421.5|123535|123435|123514.8|123414.8|145
1590555300000|2020-05-27 04:55:00|123523.5|123423.5|123506.8|123406.8|123526.5|123426.5|123496.3|123396.3|100
1590555600000|2020-05-27 05:00:00|123507.3|123407.3|123512|123412|123532|123432|123495.7|123395.7|101
1590555900000|2020-05-27 05:05:00|123513|123413|123486|123386|123514|123414|123455.3|123355.3|156
1590556200000|2020-05-27 05:10:00|123487.5|123387.5|123492.8|123392.8|123508.7|123408.7|123478|123378|148
1590556500000|2020-05-27 05:15:00|123495.3|123395.3|123481|123381|123503.5|123403.5|123472.8|123372.8|137
1590556800000|2020-05-27 05:20:00|123479|123379|123483.5|123383.5|123486|123386|123464.3|123364.3|126
1590557100000|2020-05-27 05:25:00|123484|123384|123442.5|123342.5|123493.5|123393.5|123435|123335|150
1590557400000|2020-05-27 05:30:00|123443.5|123343.5|123457.3|123357.3|123475.3|123375.3|123426.3|123326.3|198
1590557700000|2020-05-27 05:35:00|123457.8|123357.8|123444|123344|123476.8|123376.8|123438.3|123338.3|116
1590558000000|2020-05-27 05:40:00|123444.5|123344.5|123466|123366|123466|123366|123410|123310|123
1590558300000|2020-05-27 05:45:00|123464.5|123364.5|123474.3|123374.3|123489|123389|123444.7|123344.7|144
1590558600000|2020-05-27 05:50:00|123474.8|123374.8|123476.3|123376.3|123497|123397|123450.8|123350.8|147
1590558900000|2020-05-27 05:55:00|123477.3|123377.3|123457.5|123357.5|123491|123391|123451.9|123351.9|90
1590559200000|2020-05-27 06:00:00|123458.5|123358.5|123447|123347|123476.5|123376.5|123423.6|123323.6|255
1590559500000|2020-05-27 06:05:00|123446.3|123346.3|123473|123373|123487|123387|123433|123333|179
1590559800000|2020-05-27 06:10:00|123472.5|123372.5|123452|123352|123472.5|123372.5|123432.4|123332.4|207
1590560100000|2020-05-27 06:15:00|123451|123351|123436.8|123336.8|123455|123355|123436.3|123336.3|115
1590560400000|2020-05-27 06:20:00|123436.3|123336.3|123453.5|123353.5|123458.5|123358.5|123435|123335|114
1590560700000|2020-05-27 06:25:00|123454.5|123354.5|123561|123361|123566|123415.5|123449.8|123305|81
1590561000000|2020-05-27 06:30:00|123560.8|123360.8|123599|123399|123599.5|123422.8|123505|123354|89
1590561300000|2020-05-27 06:35:00|123599.5|123399.5|123586.5|123386.5|123623|123423|123579.5|123379.5|45
1590561600000|2020-05-27 06:40:00|123583.5|123383.5|123588.5|123388.5|123596|123441|123541|123361|30
1590561900000|2020-05-27 06:45:00|123591.5|123391.5|123538|123338|123596|123418|123491|123338|50
1590562200000|2020-05-27 06:50:00|123536.5|123336.5|123593|123393|123597|123435.5|123446|123325.5|87
1590562500000|2020-05-27 06:55:00|123596.5|123396.5|123558.5|123458.5|123607|123473|123535.5|123394.5|91
1590562800000|2020-05-27 07:00:00|123551.5|123451.5|123552|123352|123599.5|123459|123499|123351.5|70
1590563100000|2020-05-27 07:05:00|123551|123351|123535.5|123435.5|123623|123459.5|123518|123351|84
1590563400000|2020-05-27 07:10:00|123536|123436|123572|123472|123595|123473|123527.5|123392.5|61
1590563700000|2020-05-27 07:15:00|123571.5|123471.5|123676.5|123476.5|123701|123518.5|123568|123435|86
1590564000000|2020-05-27 07:20:00|123676|123476|123624|123524|123718|123560|123561.5|123456|79
1590564300000|2020-05-27 07:25:00|123623.5|123523.5|123721|123521|123722.5|123567|123606.5|123506.5|50
1590564600000|2020-05-27 07:30:00|123724.5|123524.5|123731.5|123531.5|123749|123549|123720|123520|46
1590564900000|2020-05-27 07:35:00|123732.5|123532.5|123675.8|123475.8|123732.5|123532.5|123665|123465|27
1590565200000|2020-05-27 07:40:00|123678.3|123478.3|123677.8|123477.8|123707|123507|123665|123465|46
1590565500000|2020-05-27 07:45:00|123676.8|123476.8|123679.5|123479.5|123685.5|123485.5|123672.5|123472.5|16
1590565800000|2020-05-27 07:50:00|123682|123482|123735|123535|123742.5|123542.5|123682|123482|63
1590566100000|2020-05-27 07:55:00|123735.5|123535.5|123732.5|123532.5|123768|123568|123717.5|123517.5|43
1590566400000|2020-05-27 08:00:00|123735|123535|123697.3|123497.3|123768|123568|123691|123491|77
1590566700000|2020-05-27 08:05:00|123704.3|123504.3|123734.5|123534.5|123734.5|123534.5|123704.3|123504.3|25
1590567000000|2020-05-27 08:10:00|123734|123534|123713.5|123513.5|123780|123602|123679|123513.5|73
1590567300000|2020-05-27 08:15:00|123714|123514|123609|123409|123725|123528.5|123534|123360.5|148
1590567600000|2020-05-27 08:20:00|123603.5|123403.5|123634.5|123434.5|123638|123445.9|123545.9|123368|40
1590567900000|2020-05-27 08:25:00|123635.5|123435.5|123680|123480|123680|123480|123635.5|123435.5|40
1590568200000|2020-05-27 08:30:00|123674.4|123474.4|123749.5|123549.5|123749.5|123581|123648|123454.4|104
1590568500000|2020-05-27 08:35:00|123750|123550|123708.5|123508.5|123751|123551|123708|123508|48
1590568800000|2020-05-27 08:40:00|123709|123509|123684|123484|123709|123509|123660|123460|33
1590569100000|2020-05-27 08:45:00|123686|123486|123686|123486|123686|123486|123684|123484|7
1590569400000|2020-05-27 08:50:00|123684|123484|123688|123488|123700|123500|123684|123484|17
1590569700000|2020-05-27 08:55:00|123687|123487|123667|123467|123687|123515|123602|123452.5|45
1590570000000|2020-05-27 09:00:00|123667.5|123467.5|123683|123483|123718|123531.5|123618|123464|72
1590570300000|2020-05-27 09:05:00|123682|123482|123766.3|123566.3|123766.3|123568|123664|123481.5|70
1590570600000|2020-05-27 09:10:00|123765.8|123565.8|123725|123525|123779|123579|123724.5|123524.5|61
1590570900000|2020-05-27 09:15:00|123726|123526|123731.5|123531.5|123740|123540|123715|123515|65
1590571200000|2020-05-27 09:20:00|123731|123531|123692.5|123492.5|123733.5|123533.5|123687.5|123487.5|70
1590571500000|2020-05-27 09:25:00|123691.8|123491.8|123626.5|123426.5|123693.5|123493.5|123611.5|123411.5|62
1590571800000|2020-05-27 09:30:00|123625.5|123425.5|123620|123420|123628.5|123472.5|123572.5|123412.5|28
1590572100000|2020-05-27 09:35:00|123625.8|123425.8|123589|123389|123628.5|123428.5|123587|123387|32
1590572400000|2020-05-27 09:40:00|123588.5|123388.5|123555.2|123355.2|123595|123395|123540|123340|111
1590572700000|2020-05-27 09:45:00|123555.3|123355.3|123510|123310|123562.5|123362.5|123506.5|123306.5|54
1590573000000|2020-05-27 09:50:00|123509.5|123309.5|123540|123340|123540|123340|123458.5|123258.5|58
1590573300000|2020-05-27 09:55:00|123534.5|123334.5|123445.5|123245.5|123534.5|123334.5|123445.5|123245.5|40
1590573600000|2020-05-27 10:00:00|123446|123246|123509|123309|123509|123309|123445.5|123245.5|22
1590573900000|2020-05-27 10:05:00|123508|123308|123498.5|123298.5|123522.5|123322.5|123462|123262|38
1590574200000|2020-05-27 10:10:00|123500|123300|123501|123301|123502|123302|123492.5|123292.5|13
1590574500000|2020-05-27 10:15:00|123500|123300|123436|123236|123500|123300|123426.3|123226.3|45
1590574800000|2020-05-27 10:20:00|123436.5|123236.5|123497|123297|123505.5|123305.5|123436.5|123236.5|17
1590575100000|2020-05-27 10:25:00|123495|123295|123491|123291|123495|123295|123491|123291|3
1590575400000|2020-05-27 10:30:00|123488|123288|123495.5|123295.5|123495.5|123295.5|123488|123288|2
1590575700000|2020-05-27 10:35:00|123495|123295|123505.5|123305.5|123505.5|123305.5|123494.6|123294.6|6
1590576600000|2020-05-27 10:50:00|123527.2|123327.2|123578|123378|123602.2|123402.2|123527.2|123327.2|30
1590576900000|2020-05-27 10:55:00|123575|123375|123579|123379|123579.2|123379.2|123575|123375|9
1590577200000|2020-05-27 11:00:00|123576|123376|123572.5|123372.5|123593.5|123393.5|123567.6|123367.6|38
1590577500000|2020-05-27 11:05:00|123572|123372|123574.5|123374.5|123577|123377|123567|123367|10
1590578100000|2020-05-27 11:15:00|123576|123376|123577.5|123377.5|123579.2|123379.2|123576|123376|4
1590578400000|2020-05-27 11:20:00|123579|123379|123584|123384|123586|123386|123579|123379|8
1590578700000|2020-05-27 11:25:00|123586.5|123386.5|123604.2|123404.2|123618.2|123453|123551.5|123386.5|14
1590579000000|2020-05-27 11:30:00|123604|123404|123578|123378|123604|123404|123573.5|123373.5|30
1590579300000|2020-05-27 11:35:00|123582|123382|123585.5|123385.5|123604.2|123404.2|123578|123378|19
1590579600000|2020-05-27 11:40:00|123589.2|123389.2|123594.5|123394.5|123599.2|123399.2|123589.2|123389.2|10
1590579900000|2020-05-27 11:45:00|123604.5|123404.5|123649.2|123449.2|123658.4|123458.5|123553.9|123394.5|26
1590580500000|2020-05-27 11:55:00|123668.2|123468.2|123679.2|123479.2|123697.5|123497.5|123664.2|123464.2|17
1590580800000|2020-05-27 12:00:00|123699.2|123499.2|123673|123473|123749.2|123549.2|123672|123472|17
1590581100000|2020-05-27 12:05:00|123672.5|123472.5|123765.6|123565.6|123789.4|123589.4|123669.2|123469.2|74
1590581400000|2020-05-27 12:10:00|123765.9|123565.9|123773.5|123573.5|123792|123635|123725.5|123565.9|64
1590581700000|2020-05-27 12:15:00|123774|123574|123774.5|123574.5|123791|123633.7|123733.7|123567|36
1590582300000|2020-05-27 12:25:00|123772|123572|123788|123588|123799.5|123599.5|123767|123567|35
1590582600000|2020-05-27 12:30:00|123787.5|123587.5|123816|123616|123832.1|123649|123748.1|123586.1|57
1590582900000|2020-05-27 12:35:00|123815.5|123615.5|123784.6|123584.6|123831.5|123631.5|123772|123572|43
1590583200000|2020-05-27 12:40:00|123799.1|123599.1|123796.1|123596.1|123801.1|123601.1|123796.1|123596.1|6
1590583500000|2020-05-27 12:45:00|123798.6|123598.6|123807.1|123607.1|123816.1|123616.1|123798.1|123598.1|18
1590583800000|2020-05-27 12:50:00|123808|123608|123918|123718|123919.5|123719.5|123808|123608|63
1590584100000|2020-05-27 12:55:00|123917.5|123717.5|123909.5|123709.5|123917.5|123759.5|123859.5|123698.5|65
1590584400000|2020-05-27 13:00:00|123910|123710|123850|123650|123915|123715|123805|123605|85
1590584700000|2020-05-27 13:05:00|123820|123620|123830|123630|123850|123650|123805|123605|16
1590585000000|2020-05-27 13:10:00|123835|123635|123860|123660|123877.9|123677.9|123835|123635|19
1590585300000|2020-05-27 13:15:00|123850|123650|123850|123650|123850|123650|123830|123630|16
1590585600000|2020-05-27 13:20:00|123860|123660|123850|123650|123865|123665|123835|123635|14
1590585900000|2020-05-27 13:25:00|123855|123655|123895|123695|123895|123695|123855|123655|11
1590586200000|2020-05-27 13:30:00|123900|123700|123850|123650|123905|123705|123840|123640|22
1590586500000|2020-05-27 13:35:00|123840|123640|123845|123645|123863.3|123663.3|123840|123640|8
1590586800000|2020-05-27 13:40:00|123850|123650|123880|123680|123880|123680|123850|123650|9
1590587100000|2020-05-27 13:45:00|123885|123685|123915|123715|123915|123715|123885|123685|4
1590587400000|2020-05-27 13:50:00|123910|123710|123980|123780|123985|123785|123910|123710|24
1590587700000|2020-05-27 13:55:00|123975|123775|123970|123770|123975|123775|123935|123735|15
1590588000000|2020-05-27 14:00:00|123975|123775|124000|123800|124015|123815|123975|123775|25
1590588300000|2020-05-27 14:05:00|123981.8|123781.8|123965|123765|124000|123800|123960|123760|26
1590588600000|2020-05-27 14:10:00|123970|123770|123905|123705|123970|123770|123905|123705|13
1590588900000|2020-05-27 14:15:00|123900|123700|123850|123650|123910|123710|123795.6|123595.6|36
1590589200000|2020-05-27 14:20:00|123845|123645|123850|123650|123877.3|123677.3|123835|123635|30
1590589800000|2020-05-27 14:30:00|123859.3|123659.3|123910|123710|123910|123710|123859.3|123659.3|12
1590590100000|2020-05-27 14:35:00|123915|123715|123915|123715|123915|123715|123915|123715|1
1590590400000|2020-05-27 14:40:00|123925|123725|123935|123735|123940|123740|123925|123725|3
1590590700000|2020-05-27 14:45:00|123940|123740|123975|123775|123975|123775|123940|123740|6
1590591000000|2020-05-27 14:50:00|123970|123770|123935|123735|123970|123770|123935|123735|9
1590591300000|2020-05-27 14:55:00|123945|123745|123920|123720|123970|123770|123903.5|123703.5|24
1590591600000|2020-05-27 15:00:00|123925|123725|123970|123770|124005|123848|123915.5|123715.5|22
1590591900000|2020-05-27 15:05:00|123965|123765|123890|123690|123965|123765|123875|123675|34
1590592200000|2020-05-27 15:10:00|123895|123695|123905|123705|123910|123710|123885|123685|22
1590592500000|2020-05-27 15:15:00|123903.3|123703.3|123940|123740|123940|123740|123888|123688|8
1590592800000|2020-05-27 15:20:00|123875.5|123675.5|123875|123675|123875.5|123675.5|123875|123675|4
1590593100000|2020-05-27 15:25:00|123865|123665|123875|123675|123875|123675|123850|123650|6
1590593400000|2020-05-27 15:30:00|123865|123665|123870|123670|123870|123670|123865|123665|2
1590593700000|2020-05-27 15:35:00|123865|123665|123912.8|123712.8|123917.8|123717.8|123860|123660|20
1590594000000|2020-05-27 15:40:00|123917.8|123717.8|123923.3|123723.3|123925|123725|123917.8|123717.8|5
1590594300000|2020-05-27 15:45:00|123922.8|123722.8|123917.8|123717.8|123922.8|123722.8|123917.8|123717.8|5
1590594600000|2020-05-27 15:50:00|123949.8|123749.8|123922.8|123722.8|123955|123755|123922.8|123722.8|10
1590594900000|2020-05-27 15:55:00|123930.5|123730.5|123955|123755|123955|123755|123930.5|123730.5|9
1590595200000|2020-05-27 16:00:00|123950|123750|123940|123740|123970|123770|123940|123740|4
1590595500000|2020-05-27 16:05:00|123881|123781|123885|123685|123950|123781|123865.5|123665.5|32
1590595800000|2020-05-27 16:10:00|123911|123711|123895|123695|123930|123730|123885|123685|20
1590596100000|2020-05-27 16:15:00|123907|123707|123895|123695|123925|123764.5|123864.5|123695|10
1590596400000|2020-05-27 16:20:00|123900|123700|123920|123720|123920|123720|123895|123695|5
1590596700000|2020-05-27 16:25:00|123915|123715|123953|123753|123953|123753|123915|123715|5
1590597000000|2020-05-27 16:30:00|123955|123755|123950|123750|123955|123755|123945|123745|3
1590597300000|2020-05-27 16:35:00|123955|123755|123950|123750|123955|123755|123950|123750|2
1590597600000|2020-05-27 16:40:00|123945|123745|123930|123730|123945|123745|123927.6|123727.6|10
1590597900000|2020-05-27 16:45:00|123925|123725|123930|123730|123930|123730|123920|123720|4
1590598200000|2020-05-27 16:50:00|123920|123720|123920|123720|123930|123730|123920|123720|4
1590598500000|2020-05-27 16:55:00|123925|123725|123935|123735|123935|123735|123925|123725|3
1590598800000|2020-05-27 17:00:00|123932|123732|123960|123760|123960|123760|123932|123732|16
1590599100000|2020-05-27 17:05:00|123951|123751|123960|123760|123960|123760|123940|123740|12
1590599400000|2020-05-27 17:10:00|123958|123758|123955|123755|123958|123758|123955|123755|3
1590599700000|2020-05-27 17:15:00|123965|123765|123935|123735|123965|123765|123935|123735|7
1590600000000|2020-05-27 17:20:00|123930|123730|123935|123735|123935|123735|123930|123730|2
1590600600000|2020-05-27 17:30:00|123940|123740|123940|123740|123940|123740|123940|123740|1
1590600900000|2020-05-27 17:35:00|123945|123745|123925|123725|123945|123745|123925|123725|4
1590601500000|2020-05-27 17:45:00|123923|123723|123945|123745|123961.1|123761.1|123915|123715|23
1590601800000|2020-05-27 17:50:00|123950|123750|123960|123760|123960|123760|123950|123750|2
1590602100000|2020-05-27 17:55:00|123955|123755|123970|123770|124011.4|123835|123930|123755|36
1590602400000|2020-05-27 18:00:00|123975|123775|123925|123825|123975|123830|123920|123775|7
1590602700000|2020-05-27 18:05:00|123940|123840|123915|123815|123940|123840|123905|123805|17
1590603000000|2020-05-27 18:10:00|123925|123825|123901|123801|123960|123825|123901|123760|6
1590603300000|2020-05-27 18:15:00|123900|123800|123895|123795|123960|123815|123895|123760|26
1590603600000|2020-05-27 18:20:00|123915|123815|123900|123800|123915|123815|123900|123800|5
1590603900000|2020-05-27 18:25:00|123915|123815|123915|123815|123915|123815|123915|123815|1
1590604200000|2020-05-27 18:30:00|123910|123810|123905|123805|123910|123810|123905|123805|2
1590604500000|2020-05-27 18:35:00|123915|123815|123910|123810|123915|123815|123895|123795|14
1590604800000|2020-05-27 18:40:00|123915|123815|123915|123815|123915|123815|123915|123815|1
1590605100000|2020-05-27 18:45:00|123920|123820|123925|123825|123925|123825|123920|123820|4
1590605400000|2020-05-27 18:50:00|123980|123780|123965|123865|124014.6|123865|123965|123780|60
1590605700000|2020-05-27 18:55:00|123990|123790|124005.6|123805.6|124007.6|123865|123955|123775|27
1590606000000|2020-05-27 19:00:00|124005|123805|123960|123860|124005|123885|123960|123805|4
1590606300000|2020-05-27 19:05:00|123965|123865|123965|123865|123965|123865|123960|123860|5
1590606600000|2020-05-27 19:10:00|123963|123863|123940|123840|124000|123865|123940|123800|11
1590606900000|2020-05-27 19:15:00|123955|123855|123980|123880|124025.1|123885|123951|123810|18
1590607200000|2020-05-27 19:20:00|123955|123855|123975|123875|123975|123875|123955|123855|10
1590607500000|2020-05-27 19:25:00|123980|123880|123975|123875|123990|123890|123975|123875|14
1590607800000|2020-05-27 19:30:00|123970|123870|123950|123850|123975|123875|123950|123850|12
1590608100000|2020-05-27 19:35:00|123935|123835|123980|123780|124013|123850|123935|123780|13
1590608400000|2020-05-27 19:40:00|123988|123788|123995|123795|124010|123840|123925|123785|24
1590608700000|2020-05-27 19:45:00|124000|123800|123945|123845|124000|123855|123945|123800|8
1590609000000|2020-05-27 19:50:00|123940|123840|123910|123810|123970|123840|123894.1|123740|38
1590609300000|2020-05-27 19:55:00|123980|123780|123970|123770|123980|123780|123970|123770|2
1590627600000|2020-05-28 01:00:00|123774.8|123674.8|123820.5|123720.5|123843.3|123743.3|123750.5|123650.5|206
1590627900000|2020-05-28 01:05:00|123821.5|123721.5|123773|123673|123860|123760|123756.5|123656.5|314
1590628200000|2020-05-28 01:10:00|123768.5|123668.5|123883|123783|123923|123823|123768.5|123668.5|402
1590628500000|2020-05-28 01:15:00|123882.5|123782.5|123950|123850|123979|123879|123862.5|123762.5|397
1590628800000|2020-05-28 01:20:00|123946.2|123846.2|123916.5|123816.5|123953|123853|123897|123797|265
1590629100000|2020-05-28 01:25:00|123915.5|123815.5|123835|123735|123924|123824|123833|123733|223
1590629400000|2020-05-28 01:30:00|123836|123736|123804|123704|123839|123739|123763|123663|376
1590629700000|2020-05-28 01:35:00|123803.5|123703.5|123823.5|123723.5|123825|123725|123795|123695|241
1590630000000|2020-05-28 01:40:00|123824|123724|123814|123714|123834.3|123734.3|123778.4|123678.4|295
1590630300000|2020-05-28 01:45:00|123815|123715|123882.5|123782.5|123885|123785|123797.3|123697.3|278
1590630600000|2020-05-28 01:50:00|123883.5|123783.5|123795.8|123695.8|123891.5|123791.5|123785.3|123685.3|292
1590630900000|2020-05-28 01:55:00|123794|123694|123816|123716|123821|123721|123753.8|123653.8|234
1590631200000|2020-05-28 02:00:00|123817|123717|123817.8|123717.8|123850.2|123750.2|123815.8|123715.8|232
1590631500000|2020-05-28 02:05:00|123823.5|123723.5|123826.5|123726.5|123829|123729|123807.5|123707.5|187
1590631800000|2020-05-28 02:10:00|123828|123728|123819.5|123719.5|123833.8|123733.8|123790|123690|219
1590632100000|2020-05-28 02:15:00|123821|123721|123823|123723|123869.5|123769.5|123815.3|123715.3|166
1590632400000|2020-05-28 02:20:00|123822|123722|123878|123778|123888|123788|123817.8|123717.8|168
1590632700000|2020-05-28 02:25:00|123876.5|123776.5|123851.5|123751.5|123905|123805|123845|123745|234
1590633000000|2020-05-28 02:30:00|123852.5|123752.5|123858|123758|123868.5|123768.5|123832.8|123732.8|274
1590633300000|2020-05-28 02:35:00|123857|123757|123872|123772|123878.5|123778.5|123843.3|123743.3|165
1590633600000|2020-05-28 02:40:00|123850.2|123750.2|123854.3|123754.3|123874.3|123774.3|123842.5|123742.5|98
1590633900000|2020-05-28 02:45:00|123855.3|123755.3|123843|123743|123860|123760|123816|123716|146
1590634200000|2020-05-28 02:50:00|123847|123747|123867|123767|123885.8|123785.8|123843.4|123743.4|171
1590634500000|2020-05-28 02:55:00|123866.3|123766.3|123879.5|123779.5|123898|123798|123852|123752|111
1590634800000|2020-05-28 03:00:00|123879|123779|123874|123774|123883.5|123783.5|123859|123759|104
1590635100000|2020-05-28 03:05:00|123873|123773|123868|123768|123885|123785|123862.5|123762.5|125
1590635400000|2020-05-28 03:10:00|123868.5|123768.5|123881|123781|123885.8|123785.8|123866|123766|87
1590635700000|2020-05-28 03:15:00|123879.5|123779.5|123895.8|123795.8|123895.8|123795.8|123874|123774|56
1590636000000|2020-05-28 03:20:00|123895|123795|123923|123823|123946.3|123846.3|123887.2|123787.2|135
1590636300000|2020-05-28 03:25:00|123926|123826|123936.5|123836.5|123936.5|123836.5|123917.3|123817.3|115
1590636600000|2020-05-28 03:30:00|123938|123838|123960|123860|123960|123860|123926|123826|146
1590636900000|2020-05-28 03:35:00|123962|123862|124014|123914|124026.8|123926.8|123946.8|123846.8|201
1590637200000|2020-05-28 03:40:00|124008.3|123908.3|124048.7|123948.7|124067|123967|123998.5|123898.5|239
1590637500000|2020-05-28 03:45:00|124047.7|123947.7|124065.8|123965.8|124087.2|123987.2|124047.7|123947.7|259
1590637800000|2020-05-28 03:50:00|124064.8|123964.8|124120|124020|124145|124045|124064.8|123964.8|245
1590638100000|2020-05-28 03:55:00|124121|124021|124122.5|124022.5|124142|124042|124117.5|124017.5|211
1590638400000|2020-05-28 04:00:00|124124|124024|124176.5|124076.5|124185.5|124085.5|124120.5|124020.5|205
1590638700000|2020-05-28 04:05:00|124177|124077|124166|124066|124219|124119|124166|124066|244
1590639000000|2020-05-28 04:10:00|124164|124064|124197.5|124097.5|124215.3|124115.3|124151|124051|203
1590639300000|2020-05-28 04:15:00|124198.5|124098.5|124212.5|124112.5|124215.8|124115.8|124183.3|124083.3|163
1590639600000|2020-05-28 04:20:00|124216|124116|124198|124098|124221|124121|124192|124092|205
1590639900000|2020-05-28 04:25:00|124198.5|124098.5|124288|124188|124296.2|124196.2|124198|124098|277
1590640200000|2020-05-28 04:30:00|124286|124186|124220|124120|124294|124194|124213.7|124113.7|251
1590640500000|2020-05-28 04:35:00|124224.3|124124.3|124171.8|124071.8|124241.2|124141.2|124165.8|124065.8|251
1590640800000|2020-05-28 04:40:00|124168|124068|124183|124083|124212|124112|124163|124063|223
1590641100000|2020-05-28 04:45:00|124185|124085|124177.7|124077.7|124200|124100|124175|124075|112
1590641400000|2020-05-28 04:50:00|124179|124079|124190.5|124090.5|124196.8|124096.8|124163|124063|142
1590641700000|2020-05-28 04:55:00|124191|124091|124226|124126|124233.8|124133.8|124191|124091|172
1590642000000|2020-05-28 05:00:00|124225.8|124125.8|124193|124093|124292|124192|124178|124078|322
1590642300000|2020-05-28 05:05:00|124195|124095|124214|124114|124226.2|124126.2|124163.5|124063.5|308
1590642600000|2020-05-28 05:10:00|124213|124113|124191|124091|124234|124134|124191|124091|219
1590642900000|2020-05-28 05:15:00|124189.5|124089.5|124166|124066|124209.5|124109.5|124155|124055|259
1590643200000|2020-05-28 05:20:00|124167.5|124067.5|124139.5|124039.5|124178.5|124078.5|124139.5|124039.5|143
1590643500000|2020-05-28 05:25:00|124139|124039|124115|124015|124144.3|124044.3|124095.9|123995.9|159
1590643800000|2020-05-28 05:30:00|124112.3|124012.3|124119.5|124019.5|124124|124024|124082.8|123982.8|227
1590644100000|2020-05-28 05:35:00|124120.5|124020.5|124115.8|124015.8|124128|124028|124092.5|123992.5|210
1590644400000|2020-05-28 05:40:00|124114.8|124014.8|124154.8|124054.8|124155.8|124055.8|124085.8|123985.8|175
1590644700000|2020-05-28 05:45:00|124155.8|124055.8|124165.3|124065.3|124168.5|124068.5|124126.8|124026.8|202
1590645000000|2020-05-28 05:50:00|124166.3|124066.3|124200|124100|124204|124104|124162|124062|202
1590645300000|2020-05-28 05:55:00|124199.5|124099.5|124164.8|124064.8|124204|124104|124135.5|124035.5|225
1590645600000|2020-05-28 06:00:00|124162|124062|124110|124010|124186|124086|124105|124005|274
1590645900000|2020-05-28 06:05:00|124110.5|124010.5|124023|123923|124114.3|124014.3|124017|123917|258
1590646200000|2020-05-28 06:10:00|124022|123922|124039|123939|124052|123952|124012.5|123912.5|301
1590646500000|2020-05-28 06:15:00|124040|123940|124009|123909|124047.5|123947.5|123998.2|123898.2|197
1590646800000|2020-05-28 06:20:00|124006|123906|123968|123868|124006.5|123906.5|123933.3|123833.3|276
1590647100000|2020-05-28 06:25:00|123969|123869|123995|123895|124018|123918|123959|123859|207
1590647400000|2020-05-28 06:30:00|123995.5|123895.5|123975.5|123875.5|123998.5|123898.5|123935.5|123835.5|137
1590647700000|2020-05-28 06:35:00|123971.5|123871.5|123972.5|123872.5|123975.5|123875.5|123967|123867|27
1590648000000|2020-05-28 06:40:00|123973.5|123873.5|123996.5|123896.5|124030.5|123930.5|123964|123864|121
1590648300000|2020-05-28 06:45:00|123997|123897|124061.5|123961.5|124099.5|123999.5|123992.5|123892.5|118
1590648600000|2020-05-28 06:50:00|124063.5|123963.5|124096|123896|124134.8|123994.5|124047.8|123878|73
1590648900000|2020-05-28 06:55:00|124095.5|123895.5|124076|123876|124096|123896|124060.5|123860.5|30
1590649200000|2020-05-28 07:00:00|124071|123871|124070|123870|124075|123924|124013.5|123862|41
1590649500000|2020-05-28 07:05:00|124069.5|123869.5|124068|123868|124070|123916|124007|123856.5|37
1590649800000|2020-05-28 07:10:00|124068.5|123868.5|124057.5|123857.5|124101.5|123924.5|124019.3|123857.5|68
1590650100000|2020-05-28 07:15:00|124058.5|123858.5|124036.5|123936.5|124082|123941.5|124006.5|123858.5|55
1590650400000|2020-05-28 07:20:00|124041.5|123941.5|124028|123928|124070|123970|124027|123927|67
1590650700000|2020-05-28 07:25:00|124027|123927|124022.5|123922.5|124028|123928|124018|123918|19
1590651000000|2020-05-28 07:30:00|124018.5|123918.5|124039.5|123839.5|124071|123918.5|123987|123829.5|90
1590651300000|2020-05-28 07:35:00|124040|123840|124030.5|123830.5|124065|123905|123993|123818|69
1590651600000|2020-05-28 07:40:00|124031.5|123831.5|124050|123850|124057.5|123857.5|124019.5|123819.5|34
1590651900000|2020-05-28 07:45:00|124051|123851|124095.5|123895.5|124114.5|123960.5|124049|123849|51
1590652200000|2020-05-28 07:50:00|124106.3|123906.3|124109.5|123909.5|124125.5|123925.5|124088|123888|66
1590652500000|2020-05-28 07:55:00|124110|123910|124103.5|123903.5|124111.5|123911.5|124099.5|123899.5|18
1590652800000|2020-05-28 08:00:00|124095.5|123895.5|123992.5|123792.5|124099.5|123899.5|123984.5|123784.5|34
1590653100000|2020-05-28 08:05:00|123993|123793|124010|123810|124010|123810|123984|123784|6
1590653400000|2020-05-28 08:10:00|124020|123820|124023.5|123823.5|124024|123824|124020|123820|5
1590653700000|2020-05-28 08:15:00|124024.5|123824.5|124080|123880|124080|123880|124024.5|123824.5|27
1590654000000|2020-05-28 08:20:00|124082|123882|124093|123893|124098.5|123898.5|124082|123882|34
1590654300000|2020-05-28 08:25:00|124094.5|123894.5|124145|123945|124150|123950|124090|123890|50
1590654600000|2020-05-28 08:30:00|124144|123944|124165|123965|124170.5|123970.5|124141.5|123941.5|34
1590654900000|2020-05-28 08:35:00|124165.5|123965.5|124120|123920|124165.5|123965.5|124097|123897|37
1590655200000|2020-05-28 08:40:00|124117.5|123917.5|124109.5|123909.5|124117.5|123917.5|124105|123905|12
1590655500000|2020-05-28 08:45:00|124110|123910|124077.5|123877.5|124110|123953.5|124053.5|123876.5|18
1590655800000|2020-05-28 08:50:00|124072|123872|124090|123890|124090|123890|124059.5|123859.5|21
1590656100000|2020-05-28 08:55:00|124089.5|123889.5|124075|123875|124090|123890|124071.5|123871.5|13
1590656400000|2020-05-28 09:00:00|124078.5|123878.5|124041.5|123841.5|124078.5|123878.5|124035.4|123835.4|21
1590656700000|2020-05-28 09:05:00|124040.5|123840.5|124105.5|123905.5|124111|123911|124034|123834|58
1590657000000|2020-05-28 09:10:00|124105|123905|124070|123870|124105|123905|124041|123841|28
1590657300000|2020-05-28 09:15:00|124062|123862|124030|123830|124062|123862|124030|123830|8
1590657600000|2020-05-28 09:20:00|124030.5|123830.5|124031|123831|124041|123841|124030.5|123830.5|8
1590657900000|2020-05-28 09:25:00|124032.5|123832.5|124041|123841|124041|123841|124032.5|123832.5|3
1590658200000|2020-05-28 09:30:00|124040.5|123840.5|124036.5|123836.5|124040.5|123840.5|124036|123836|10
1590658500000|2020-05-28 09:35:00|124037|123837|124041.5|123841.5|124048.5|123848.5|124036.5|123836.5|18
1590658800000|2020-05-28 09:40:00|124046|123846|124059|123859|124065|123865|124046|123846|39
1590659100000|2020-05-28 09:45:00|124058|123858|124100|123900|124101.5|123901.5|124057|123857|14
1590659400000|2020-05-28 09:50:00|124102.5|123902.5|124104.1|123904.1|124109.1|123909.1|124102.5|123902.5|24
1590659700000|2020-05-28 09:55:00|124103.6|123903.6|124099.6|123899.6|124103.6|123903.6|124099.1|123899.1|10
1590660000000|2020-05-28 10:00:00|124100.1|123900.1|124089.1|123889.1|124100.1|123900.1|124089.1|123889.1|6
1590660300000|2020-05-28 10:05:00|124109.1|123909.1|124113.6|123913.6|124113.6|123913.6|124109.1|123909.1|6
1590660600000|2020-05-28 10:10:00|124115.1|123915.1|124122.1|123922.1|124122.1|123922.1|124115.1|123915.1|7
1590660900000|2020-05-28 10:15:00|124120.6|123920.6|124173.5|123973.5|124175|123975|124120.6|123920.6|27
1590661200000|2020-05-28 10:20:00|124173|123973|124159.1|123959.1|124173|123973|124152.1|123952.1|10
1590661500000|2020-05-28 10:25:00|124143.5|123943.5|124075|123875|124156|123956|124074.5|123874.5|14
1590661800000|2020-05-28 10:30:00|124080.5|123880.5|124125.8|123925.8|124133|123951|124048|123875|47
1590662100000|2020-05-28 10:35:00|124126.8|123926.8|124137|123937|124137|123937|124126.8|123926.8|12
1590663600000|2020-05-28 11:00:00|124117|123917|124107|123907|124117.5|123917.5|124104|123904|6
1590663900000|2020-05-28 11:05:00|124117|123917|124067.5|123867.5|124117|123917|124067|123867|15
1590664200000|2020-05-28 11:10:00|124065|123865|124097|123897|124098|123898|124065|123865|7
1590664500000|2020-05-28 11:15:00|124106.5|123906.5|124102|123902|124107|123907|124102|123902|3
1590665100000|2020-05-28 11:25:00|124104|123904|124102.5|123902.5|124104|123904|124102.5|123902.5|3
1590665400000|2020-05-28 11:30:00|124102|123902|124102|123902|124102|123902|124102|123902|1
1590665700000|2020-05-28 11:35:00|124082|123882|124064|123864|124082|123882|124064|123864|6
1590666000000|2020-05-28 11:40:00|124062|123862|123916|123816|124067|123867|123915|123769.2|43
1590666300000|2020-05-28 11:45:00|123915.5|123815.5|123915|123815|123916|123816|123908.5|123808.5|21
1590666600000|2020-05-28 11:50:00|123917.5|123817.5|123925|123725|124007|123821.8|123915|123725|36
1590666900000|2020-05-28 11:55:00|123927|123727|123932|123732|123942|123742|123924.5|123724.5|25
1590667200000|2020-05-28 12:00:00|123936|123736|123922|123722|123939.8|123739.8|123917|123717|31
1590667500000|2020-05-28 12:05:00|123927|123727|123913|123713|123929.5|123769|123849.5|123694|46
1590667800000|2020-05-28 12:10:00|123912.5|123712.5|123908.5|123708.5|123912.5|123712.5|123908.5|123708.5|8
1590668100000|2020-05-28 12:15:00|123902.5|123702.5|123898|123698|123902.5|123702.5|123895.5|123695.5|7
1590668400000|2020-05-28 12:20:00|123897|123697|123896.5|123696.5|123904|123704|123896.5|123696.5|4
1590668700000|2020-05-28 12:25:00|123896|123696|123885|123685|123896|123696|123885|123685|5
1590669000000|2020-05-28 12:30:00|123891|123691|123826.6|123726.6|123897|123754.7|123818|123673.5|64
1590669300000|2020-05-28 12:35:00|123827.1|123727.1|123837.6|123737.6|123883.1|123737.6|123821.1|123674.1|21
1590669600000|2020-05-28 12:40:00|123838.1|123738.1|123838.1|123738.1|123838.1|123738.1|123838.1|123738.1|1
1590669900000|2020-05-28 12:45:00|123867.6|123667.6|123854.1|123654.1|123879.6|123679.6|123838.6|123638.6|23
1590670200000|2020-05-28 12:50:00|123853.6|123653.6|123822|123622|123856.6|123665.1|123746.6|123586.1|63
1590670500000|2020-05-28 12:55:00|123822.2|123622.2|123816.1|123616.1|123824.7|123675.1|123771.1|123605|49
1590670800000|2020-05-28 13:00:00|123770.1|123670.1|123670|123470|123815|123670.1|123665|123465|31
1590671100000|2020-05-28 13:05:00|123665|123465|123625|123425|123707|123540|123625|123425|71
1590671400000|2020-05-28 13:10:00|123610|123510|123595|123495|123695|123519.3|123595|123430|27
1590671700000|2020-05-28 13:15:00|123600|123500|123575|123475|123630|123502|123570.5|123415|12
1590672000000|2020-05-28 13:20:00|123567.5|123467.5|123640|123440|123640|123515|123565|123435|9
1590672300000|2020-05-28 13:25:00|123630|123430|123675|123475|123690|123535|123630|123430|11
1590672600000|2020-05-28 13:30:00|123594.8|123494.8|123775|123575|123780|123580|123594.8|123420|57
1590672900000|2020-05-28 13:35:00|123765|123565|123755|123555|123775|123575|123755|123555|18
1590673200000|2020-05-28 13:40:00|123766.2|123566.2|123712.8|123512.8|123770|123570|123712.8|123512.8|23
1590673500000|2020-05-28 13:45:00|123714.8|123514.8|123765|123565|123765|123565|123713.3|123513.3|15
1590673800000|2020-05-28 13:50:00|123749.3|123549.3|123715|123515|123749.3|123549.3|123715|123515|4
1590674100000|2020-05-28 13:55:00|123710|123510|123705|123505|123710|123510|123700|123500|4
1590674400000|2020-05-28 14:00:00|123700|123500|123710|123510|123735|123535|123685|123485|25
1590674700000|2020-05-28 14:05:00|123720|123520|123720|123520|123745|123560|123660|123510|19
1590675000000|2020-05-28 14:10:00|123661.8|123561.8|123700|123500|123700|123575|123654.3|123490|17
1590675300000|2020-05-28 14:15:00|123648.1|123548.1|123750.6|123550.6|123753.1|123555|123641.6|123525.1|30
1590675600000|2020-05-28 14:20:00|123764.6|123564.6|123740|123540|123765.1|123584.6|123675.3|123540|15
1590675900000|2020-05-28 14:25:00|123735|123535|123740|123540|123740.1|123586.6|123679.1|123525|13
1590676200000|2020-05-28 14:30:00|123687.1|123587.1|123665|123565|123687.1|123587.1|123661.6|123561.6|14
1590676500000|2020-05-28 14:35:00|123666.6|123566.6|123665|123565|123676.8|123576.8|123665|123565|8
1590676800000|2020-05-28 14:40:00|123663.1|123563.1|123690.6|123490.6|123690.6|123565|123644.6|123490.6|5
1590677100000|2020-05-28 14:45:00|123688.1|123488.1|123680.6|123480.6|123699.1|123547.1|123646.6|123480.6|10
1590677400000|2020-05-28 14:50:00|123686.1|123486.1|123620.3|123520.3|123686.1|123520.3|123616.6|123469.6|11
1590677700000|2020-05-28 14:55:00|123616.6|123516.6|123699.3|123499.3|123699.3|123516.6|123582.3|123430|29
1590678000000|2020-05-28 15:00:00|123699.8|123499.8|123690|123490|123699.8|123499.8|123689.8|123489.8|4
1590678300000|2020-05-28 15:05:00|123688.3|123488.3|123635|123435|123688.3|123488.3|123635|123435|10
1590678600000|2020-05-28 15:10:00|123586|123486|123720|123520|123730|123530|123586|123457.8|34
1590678900000|2020-05-28 15:15:00|123666.8|123566.8|123685|123585|123715|123585|123655|123505|10
1590679200000|2020-05-28 15:20:00|123674.3|123574.3|123670|123470|123691.8|123585|123647.5|123465.3|32
1590679500000|2020-05-28 15:25:00|123665.8|123465.8|123645|123445|123665.8|123465.8|123645|123445|11
1590679800000|2020-05-28 15:30:00|123650|123450|123660|123460|123660|123460|123650|123450|8
1590680400000|2020-05-28 15:40:00|123665|123465|123660.1|123460.1|123671.8|123471.8|123660.1|123460.1|8
1590680700000|2020-05-28 15:45:00|123658.6|123458.6|123620|123520|123670|123520|123620|123458.6|6
1590681000000|2020-05-28 15:50:00|123627.8|123527.8|123670|123470|123680.8|123545|123627.8|123460|20
1590681300000|2020-05-28 15:55:00|123660.8|123460.8|123660|123460|123660.8|123460.8|123660|123460|2
1590681600000|2020-05-28 16:00:00|123665|123465|123610|123510|123670|123520|123600|123465|19
1590681900000|2020-05-28 16:05:00|123600|123500|123665|123465|123665|123505.3|123590|123465|7
1590682200000|2020-05-28 16:10:00|123660|123460|123655|123455|123660|123460|123655|123455|2
1590682500000|2020-05-28 16:15:00|123650|123450|123600|123500|123650|123500|123600|123450|2
1590682800000|2020-05-28 16:20:00|123592.3|123492.3|123590|123490|123592.3|123492.3|123590|123490|2
1590683100000|2020-05-28 16:25:00|123586.8|123486.8|123595|123495|123595|123495|123585|123485|5
1590683400000|2020-05-28 16:30:00|123595.4|123495.4|123595|123495|123595.4|123495.4|123595|123495|2
1590683700000|2020-05-28 16:35:00|123590.5|123490.5|123590.5|123490.5|123610|123510|123585.5|123485.5|8
1590684000000|2020-05-28 16:40:00|123588|123488|123595|123395|123603|123488|123570|123395|14
1590684300000|2020-05-28 16:45:00|123611.3|123411.3|123606.9|123406.9|123615|123415|123591|123391|11
1590684600000|2020-05-28 16:50:00|123606.4|123406.4|123575|123375|123620.1|123476|123545|123375|31
1590684900000|2020-05-28 16:55:00|123580|123380|123530|123430|123580|123430|123530|123380|2
1590685200000|2020-05-28 17:00:00|123510.9|123410.9|123515|123415|123515|123415|123500|123400|3
1590685800000|2020-05-28 17:10:00|123510|123410|123505|123405|123510|123410|123505|123405|5
1590686100000|2020-05-28 17:15:00|123499.5|123399.5|123475|123375|123499.5|123399.5|123474.2|123374.2|10
1590686400000|2020-05-28 17:20:00|123476.8|123376.8|123540|123340|123540|123376.8|123476.8|123340|2
1590687300000|2020-05-28 17:35:00|123555.2|123355.2|123555|123355|123566.4|123366.4|123555|123355|25
1590687600000|2020-05-28 17:40:00|123562.7|123362.7|123555|123355|123562.7|123362.7|123555|123355|3
1590688500000|2020-05-28 17:55:00|123569|123369|123535|123435|123580|123435|123530|123369|5
1590688800000|2020-05-28 18:00:00|123537|123437|123530|123430|123605|123455|123525|123375|15
1590690300000|2020-05-28 18:25:00|123565|123465|123700|123500|123700|123530|123565|123465|35
1590690600000|2020-05-28 18:30:00|123700.4|123500.4|123690|123490|123702.9|123502.9|123690|123490|8
1590691200000|2020-05-28 18:40:00|123705|123505|123670|123570|123723.5|123570|123670|123505|5
1590691500000|2020-05-28 18:45:00|123675|123575|123720|123520|123741.9|123580.6|123655.6|123509.6|22
1590692100000|2020-05-28 18:55:00|123719.1|123519.1|123700|123500|123719.1|123519.1|123700|123500|6
1590692400000|2020-05-28 19:00:00|123700.3|123500.3|123640|123540|123700.3|123540|123640|123490|5
1590692700000|2020-05-28 19:05:00|123645|123545|123660|123560|123710|123560|123635|123500|7
1590693000000|2020-05-28 19:10:00|123701.5|123501.5|123695|123495|123710|123575|123630|123490|16
1590693300000|2020-05-28 19:15:00|123705|123505|123815|123615|123837|123637|123705|123505|34
1590693600000|2020-05-28 19:20:00|123813|123613|123815|123615|123835.5|123635.5|123810|123610|12
1590693900000|2020-05-28 19:25:00|123830|123630|123845|123645|123845|123645|123830|123630|3
1590694200000|2020-05-28 19:30:00|123855|123655|123870|123670|123880|123680|123845|123645|19
1590694500000|2020-05-28 19:35:00|123835|123635|123835|123635|123835|123635|123835|123635|1
1590694800000|2020-05-28 19:40:00|123855|123655|123875|123675|123883.5|123683.5|123855|123655|18
1590695100000|2020-05-28 19:45:00|123880|123680|123900|123700|123924|123724|123880|123680|19
1590695400000|2020-05-28 19:50:00|123918|123718|123950|123750|123950|123750|123918|123718|32
1590695700000|2020-05-28 19:55:00|123947.5|123747.5|123910|123710|123947.5|123747.5|123905|123705|18
1590714000000|2020-05-29 01:00:00|124002|123902|123955|123855|124015.5|123915.5|123951|123851|254
1590714300000|2020-05-29 01:05:00|123959.5|123859.5|124005.8|123905.8|124031|123931|123959.5|123859.5|166
1590714600000|2020-05-29 01:10:00|124006.5|123906.5|124021|123921|124039.5|123939.5|123971.5|123871.5|242
1590714900000|2020-05-29 01:15:00|124020.5|123920.5|124039|123939|124039|123939|124010|123910|317
1590715200000|2020-05-29 01:20:00|124053|123953|124052|123952|124076.6|123976.6|124024.8|123924.8|290
1590715500000|2020-05-29 01:25:00|124053|123953|124002|123902|124056.5|123956.5|123992.3|123892.3|239
1590715800000|2020-05-29 01:30:00|124003|123903|123971|123871|124015|123915|123945|123845|292
1590716100000|2020-05-29 01:35:00|123966.3|123866.3|123880|123780|123971|123871|123848.5|123748.5|340
1590716400000|2020-05-29 01:40:00|123879|123779|123913.8|123813.8|123913.8|123813.8|123853|123753|258
1590716700000|2020-05-29 01:45:00|123912.8|123812.8|123824.5|123724.5|123917|123817|123811.5|123711.5|222
1590717000000|2020-05-29 01:50:00|123823|123723|123849.5|123749.5|123858.5|123758.5|123803.8|123703.8|270
1590717300000|2020-05-29 01:55:00|123843.5|123743.5|123863.3|123763.3|123864.3|123764.3|123816.8|123716.8|235
1590717600000|2020-05-29 02:00:00|123862.8|123762.8|123895|123795|123906|123806|123838.5|123738.5|214
1590717900000|2020-05-29 02:05:00|123893|123793|123824.3|123724.3|123901|123801|123787|123687|306
1590718200000|2020-05-29 02:10:00|123823.8|123723.8|123823.5|123723.5|123844.4|123744.4|123802.9|123702.9|230
1590718500000|2020-05-29 02:15:00|123826|123726|123791.8|123691.8|123858|123758|123781.8|123681.8|228
1590718800000|2020-05-29 02:20:00|123793.3|123693.3|123814|123714|123832|123732|123759|123659|188
1590719100000|2020-05-29 02:25:00|123809.5|123709.5|123816|123716|123820|123720|123802.9|123702.9|176
1590719400000|2020-05-29 02:30:00|123813.3|123713.3|123809|123709|123844.5|123744.5|123773|123673|192
1590719700000|2020-05-29 02:35:00|123810.5|123710.5|123794.5|123694.5|123817|123717|123776.3|123676.3|184
1590720000000|2020-05-29 02:40:00|123795|123695|123803.5|123703.5|123831|123731|123790|123690|127
1590720300000|2020-05-29 02:45:00|123802.5|123702.5|123812|123712|123829|123729|123801.5|123701.5|109
1590720600000|2020-05-29 02:50:00|123811|123711|123725|123625|123811|123711|123723.5|123623.5|186
1590720900000|2020-05-29 02:55:00|123726.8|123626.8|123707|123607|123749|123649|123690|123590|201
1590721200000|2020-05-29 03:00:00|123705|123605|123765.8|123665.8|123774|123674|123704|123604|159
1590721500000|2020-05-29 03:05:00|123770|123670|123814.7|123714.7|123815.7|123715.7|123768|123668|169
1590721800000|2020-05-29 03:10:00|123814.5|123714.5|123824|123724|123826.7|123726.7|123804.5|123704.5|136
1590722100000|2020-05-29 03:15:00|123827|123727|123871.5|123771.5|123874|123774|123820|123720|161
1590722400000|2020-05-29 03:20:00|123871|123771|123814|123714|123871|123771|123798|123698|112
1590722700000|2020-05-29 03:25:00|123815|123715|123829|123729|123842|123742|123809.5|123709.5|79
1590723000000|2020-05-29 03:30:00|123838.5|123738.5|123808|123708|123839|123739|123802|123702|76
1590723300000|2020-05-29 03:35:00|123808.5|123708.5|123818|123718|123818|123718|123789|123689|76
1590723600000|2020-05-29 03:40:00|123818.5|123718.5|123844.2|123744.2|123857|123757|123816|123716|102
1590723900000|2020-05-29 03:45:00|123840.5|123740.5|123837.8|123737.8|123864.3|123764.3|123828|123728|146
1590724200000|2020-05-29 03:50:00|123838|123738|123838.8|123738.8|123861|123761|123827|123727|100
1590724500000|2020-05-29 03:55:00|123837.8|123737.8|123874.3|123774.3|123878|123778|123836.3|123736.3|128
1590724800000|2020-05-29 04:00:00|123874.8|123774.8|123867.5|123767.5|123875.8|123775.8|123857|123757|73
1590725100000|2020-05-29 04:05:00|123868|123768|123836.3|123736.3|123873.3|123773.3|123827.5|123727.5|77
1590725400000|2020-05-29 04:10:00|123837.3|123737.3|123817.8|123717.8|123853.3|123753.3|123816.8|123716.8|86
1590725700000|2020-05-29 04:15:00|123817.3|123717.3|123833|123733|123861.8|123761.8|123809.5|123709.5|152
1590726000000|2020-05-29 04:20:00|123831.5|123731.5|123828|123728|123837|123737|123814|123714|122
1590726300000|2020-05-29 04:25:00|123827.5|123727.5|123857|123757|123863.5|123763.5|123827|123727|72
1590726600000|2020-05-29 04:30:00|123857.5|123757.5|123865|123765|123885|123785|123847|123747|143
1590726900000|2020-05-29 04:35:00|123866|123766|123860.5|123760.5|123886.5|123786.5|123846.5|123746.5|111
1590727200000|2020-05-29 04:40:00|123860|123760|123897|123797|123898|123798|123860|123760|86
1590727500000|2020-05-29 04:45:00|123898|123798|123863.8|123763.8|123898.5|123798.5|123863|123763|128
1590727800000|2020-05-29 04:50:00|123864.3|123764.3|123860|123760|123880|123780|123855.3|123755.3|109
1590728100000|2020-05-29 04:55:00|123860.5|123760.5|123802|123702|123868|123768|123800|123700|144
1590728400000|2020-05-29 05:00:00|123801.5|123701.5|123814|123714|123814|123714|123781|123681|201
1590728700000|2020-05-29 05:05:00|123813|123713|123732|123632|123813|123713|123715|123615|247
1590729000000|2020-05-29 05:10:00|123732.5|123632.5|123720|123620|123743.5|123643.5|123712|123612|229
1590729300000|2020-05-29 05:15:00|123718.5|123618.5|123687|123587|123721.5|123621.5|123671|123571|202
1590729600000|2020-05-29 05:20:00|123689|123589|123670|123570|123693.8|123593.8|123655|123555|186
1590729900000|2020-05-29 05:25:00|123669.5|123569.5|123658|123558|123695.8|123595.8|123643|123543|204
1590730200000|2020-05-29 05:30:00|123657|123557|123602|123502|123658|123558|123592.5|123492.5|329
1590730500000|2020-05-29 05:35:00|123603|123503|123587.3|123487.3|123627|123527|123577|123477|221
1590730800000|2020-05-29 05:40:00|123591|123491|123590.5|123490.5|123617.5|123517.5|123577.8|123477.8|193
1590731100000|2020-05-29 05:45:00|123592|123492|123616.3|123516.3|123645.3|123545.3|123586.3|123486.3|170
1590731400000|2020-05-29 05:50:00|123615.8|123515.8|123674.8|123574.8|123682|123582|123610.5|123510.5|189
1590731700000|2020-05-29 05:55:00|123676.3|123576.3|123699|123599|123714|123614|123658.3|123558.3|244
1590732000000|2020-05-29 06:00:00|123697|123597|123644.8|123544.8|123699|123599|123624.5|123524.5|291
1590732300000|2020-05-29 06:05:00|123643.3|123543.3|123711.8|123611.8|123737.5|123637.5|123620.4|123520.4|342
1590732600000|2020-05-29 06:10:00|123712.3|123612.3|123683.3|123583.3|123712.3|123612.3|123682.5|123582.5|249
1590732900000|2020-05-29 06:15:00|123686.8|123586.8|123704|123604|123718.5|123618.5|123677.8|123577.8|191
1590733200000|2020-05-29 06:20:00|123705|123605|123747.3|123647.3|123762.8|123662.8|123692|123592|214
1590733500000|2020-05-29 06:25:00|123746.3|123646.3|123831.8|123731.8|123836.8|123736.8|123723.8|123623.8|284
1590733800000|2020-05-29 06:30:00|123830.3|123730.3|123863.5|123763.5|123886|123786|123796|123696|198
1590734100000|2020-05-29 06:35:00|123863|123763|123808|123708|123868.5|123768.5|123802|123702|77
1590734400000|2020-05-29 06:40:00|123809.5|123709.5|123758|123658|123819|123719|123747.5|123647.5|141
1590734700000|2020-05-29 06:45:00|123744.5|123644.5|123733|123633|123775.4|123672.5|123716|123575.4|81
1590735000000|2020-05-29 06:50:00|123732|123632|123744.5|123644.5|123756.5|123656.5|123730|123630|35
1590735300000|2020-05-29 06:55:00|123745.5|123645.5|123754|123654|123816|123716|123744.5|123644.5|108
1590735600000|2020-05-29 07:00:00|123756.5|123656.5|123761|123661|123840.5|123675|123756.5|123634|54
1590735900000|2020-05-29 07:05:00|123762|123662|123819|123719|123822.5|123722.5|123762|123662|112
1590736200000|2020-05-29 07:10:00|123818.8|123718.8|123796|123696|123818.8|123718.8|123779|123679|63
1590736500000|2020-05-29 07:15:00|123800.8|123700.8|123777|123677|123816.5|123716.5|123754|123654|99
1590736800000|2020-05-29 07:20:00|123776|123676|123722|123622|123776|123676|123688.5|123588.5|71
1590737100000|2020-05-29 07:25:00|123721.5|123621.5|123665.5|123565.5|123726.5|123626.5|123665.5|123565.5|94
1590737400000|2020-05-29 07:30:00|123664|123564|123730|123530|123735.5|123572|123664|123516.5|43
1590737700000|2020-05-29 07:35:00|123740|123540|123750|123550|123751|123551|123740|123540|6
1590738000000|2020-05-29 07:40:00|123754.5|123554.5|123741|123541|123761|123561|123741|123541|19
1590738300000|2020-05-29 07:45:00|123751|123551|123745.5|123645.5|123808.5|123650|123723|123551|39
1590738600000|2020-05-29 07:50:00|123746|123646|123749.5|123649.5|123759.5|123659.5|123737|123637|25
1590738900000|2020-05-29 07:55:00|123749|123649|123763|123563|123767|123651.5|123704|123560|46
1590739200000|2020-05-29 08:00:00|123769|123569|123724.5|123624.5|123791.5|123642.5|123724.5|123534.5|62
1590739500000|2020-05-29 08:05:00|123724.4|123624.4|123806|123606|123807|123630|123705.5|123580|37
1590739800000|2020-05-29 08:10:00|123805.5|123605.5|123730|123630|123805.5|123640|123730|123580|21
1590740100000|2020-05-29 08:15:00|123781|123581|123790|123590|123813.5|123654.5|123730|123581|27
1590740400000|2020-05-29 08:20:00|123793.5|123593.5|123840.5|123640.5|123857.5|123685.5|123758.5|123593.5|37
1590740700000|2020-05-29 08:25:00|123840|123640|123800|123600|123850|123650|123800|123600|17
1590741000000|2020-05-29 08:30:00|123780|123580|123745|123545|123784.5|123635|123712.5|123530|28
1590741300000|2020-05-29 08:35:00|123740|123540|123740|123540|123740|123540|123740|123540|1
1590741600000|2020-05-29 08:40:00|123741.5|123541.5|123743|123543|123743|123543|123740|123540|3
1590741900000|2020-05-29 08:45:00|123742.5|123542.5|123744.5|123544.5|123745|123545|123742.5|123542.5|5
1590742200000|2020-05-29 08:50:00|123745|123545|123731.5|123631.5|123753|123633|123711.5|123545|11
1590742500000|2020-05-29 08:55:00|123732|123632|123763|123663|123833.5|123667.5|123732|123613.5|36
1590742800000|2020-05-29 09:00:00|123774.5|123674.5|123783|123683|123793|123693|123773|123673|32
1590743100000|2020-05-29 09:05:00|123778|123678|123736|123636|123809.5|123678|123723|123588|46
1590743400000|2020-05-29 09:10:00|123738.5|123638.5|123746|123646|123762|123662|123738.5|123638.5|37
1590743700000|2020-05-29 09:15:00|123745.5|123645.5|123737.5|123637.5|123746|123646|123728|123628|12
1590744000000|2020-05-29 09:20:00|123736.5|123636.5|123783|123583|123785|123640|123726.5|123583|30
1590744300000|2020-05-29 09:25:00|123778|123578|123710.5|123610.5|123778|123630|123692|123567|45
1590744600000|2020-05-29 09:30:00|123711|123611|123780|123580|123796|123620|123703|123551.5|32
1590744900000|2020-05-29 09:35:00|123781.5|123581.5|123740|123640|123783.5|123656.5|123740|123580.5|17
1590745200000|2020-05-29 09:40:00|123742.5|123642.5|123737|123637|123752.5|123652.5|123735|123635|8
1590745500000|2020-05-29 09:45:00|123740|123640|123850|123650|123850|123693.5|123740|123624.5|27
1590745800000|2020-05-29 09:50:00|123838.5|123638.5|123850|123650|123850|123650|123838.5|123638.5|4
1590746100000|2020-05-29 09:55:00|123839|123639|123794|123594|123850|123705|123767|123594|58
1590746400000|2020-05-29 10:00:00|123800|123600|123765|123565|123815|123615|123760|123560|18
1590746700000|2020-05-29 10:05:00|123731|123631|123735|123635|123735|123635|123721.5|123621.5|12
1590747000000|2020-05-29 10:10:00|123724.5|123624.5|123726|123626|123726|123626|123720.5|123620.5|10
1590747300000|2020-05-29 10:15:00|123727|123627|123732|123632|123745|123645|123726.5|123626.5|17
1590747600000|2020-05-29 10:20:00|123731.5|123631.5|123770|123570|123771|123631.5|123730|123562.5|18
1590748500000|2020-05-29 10:35:00|123771.5|123571.5|123769|123569|123771.5|123571.5|123769|123569|2
1590748800000|2020-05-29 10:40:00|123768|123568|123790.5|123590.5|123794.5|123623|123720|123568|18
1590749100000|2020-05-29 10:45:00|123790|123590|123790|123590|123792|123592|123790|123590|5
1590749400000|2020-05-29 10:50:00|123777.5|123577.5|123795|123595|123795|123595|123777|123577|7
1590749700000|2020-05-29 10:55:00|123797|123597|123795|123595|123797|123597|123795|123595|4
1590750000000|2020-05-29 11:00:00|123791|123591|123780|123680|123840|123689|123770|123591|18
1590750300000|2020-05-29 11:05:00|123846.5|123646.5|123839.5|123639.5|123857.5|123657.5|123836|123636|26
1590750600000|2020-05-29 11:10:00|123860|123660|123860|123660|123860|123660|123842|123642|9
1590750900000|2020-05-29 11:15:00|123861|123661|123840|123640|123861|123661|123840|123640|3
1590751200000|2020-05-29 11:20:00|123841|123641|123841|123641|123841|123641|123841|123641|1
1590751500000|2020-05-29 11:25:00|123840|123640|123840|123640|123840|123640|123840|123640|1
1590751800000|2020-05-29 11:30:00|123845|123645|123835|123635|123845|123645|123835|123635|11
1590752100000|2020-05-29 11:35:00|123835.5|123635.5|123825|123625|123835.5|123635.5|123798.5|123598.5|38
1590752400000|2020-05-29 11:40:00|123815|123615|123820.5|123620.5|123821|123670|123715|123562|27
1590752700000|2020-05-29 11:45:00|123820|123620|123790|123590|123820|123620|123790|123590|18
1590753000000|2020-05-29 11:50:00|123770|123570|123770|123570|123780|123580|123760.9|123560.9|7
1590753300000|2020-05-29 11:55:00|123780|123580|123800|123600|123800|123600|123780|123580|4
1590753600000|2020-05-29 12:00:00|123799.5|123599.5|123645|123545|123799.5|123606.8|123637.5|123525|25
1590753900000|2020-05-29 12:05:00|123652.3|123552.3|123635|123535|123725|123552.3|123635|123511|14
1590754200000|2020-05-29 12:10:00|123630|123530|123692.5|123492.5|123705|123535|123630|123492.5|14
1590754500000|2020-05-29 12:15:00|123645|123545|123554.5|123454.5|123710|123560|123550|123430|63
1590754800000|2020-05-29 12:20:00|123644.5|123444.5|123586.5|123386.5|123644.5|123454.5|123519.5|123384|38
1590755100000|2020-05-29 12:25:00|123548|123448|123605|123405|123644|123469.5|123536.5|123385.7|62
1590755400000|2020-05-29 12:30:00|123612|123412|123587|123487|123694.5|123504.5|123587|123412|16
1590755700000|2020-05-29 12:35:00|123586.5|123486.5|123678|123478|123714.5|123564.5|123581.5|123436.5|92
1590756000000|2020-05-29 12:40:00|123677.5|123477.5|123724.5|123524.5|123729.5|123543|123643|123477.5|37
1590756300000|2020-05-29 12:45:00|123720|123520|123704.5|123504.5|123720|123520|123702|123502|3
1590756600000|2020-05-29 12:50:00|123703|123503|123689.5|123489.5|123712.5|123549.5|123649.5|123478|22
1590756900000|2020-05-29 12:55:00|123690|123490|123740|123540|123759|123559|123690|123490|42
1590757200000|2020-05-29 13:00:00|123690|123590|123807.6|123607.6|123811.2|123640.2|123675|123549.6|38
1590757500000|2020-05-29 13:05:00|123831|123631|123796|123696|123836|123700|123786.3|123615|33
1590757800000|2020-05-29 13:10:00|123845.5|123645.5|123890.8|123690.8|123913.3|123727.8|123804.5|123645|27
1590758100000|2020-05-29 13:15:00|123896.8|123696.8|123840|123640|123896.8|123696.8|123840|123640|15
1590758400000|2020-05-29 13:20:00|123832.8|123632.8|123815|123715|123869|123717|123815|123625|9
1590758700000|2020-05-29 13:25:00|123805.4|123705.4|123840|123640|123855|123705.9|123805.4|123640|5
1590759000000|2020-05-29 13:30:00|123850|123650|123835|123635|123850|123650|123835|123635|4
1590759300000|2020-05-29 13:35:00|123840|123640|123835|123635|123840|123640|123834.5|123634.5|4
1590759600000|2020-05-29 13:40:00|123838|123638|123855|123655|123862.8|123735|123794|123635|27
1590759900000|2020-05-29 13:45:00|123853|123653|123845|123645|123853.5|123653.5|123840|123640|9
1590760500000|2020-05-29 13:55:00|123840|123640|123840|123640|123844.5|123644.5|123804.3|123604.3|26
1590760800000|2020-05-29 14:00:00|123835|123635|123810|123610|123835|123635|123800|123600|19
1590761100000|2020-05-29 14:05:00|123805|123605|123800|123600|123805|123605|123799.8|123599.8|4
1590761700000|2020-05-29 14:15:00|123795|123595|123720|123620|123795|123635|123720|123585.3|12
1590762000000|2020-05-29 14:20:00|123715|123615|123730|123630|123800|123640|123715|123585|13
1590762300000|2020-05-29 14:25:00|123787.6|123587.6|123765|123665|123810|123675|123740|123587.6|18
1590762600000|2020-05-29 14:30:00|123760|123660|123771.3|123571.3|123776.3|123660|123745|123564.3|22
1590762900000|2020-05-29 14:35:00|123775|123575|123630|123530|123785|123625|123615|123475|29
1590763200000|2020-05-29 14:40:00|123635|123535|123620|123520|123640|123540|123620|123520|5
1590763500000|2020-05-29 14:45:00|123625|123525|123723|123523|123723|123535|123625|123500|11
1590763800000|2020-05-29 14:50:00|123720.5|123520.5|123755|123555|123755|123555|123700|123500|38
1590764100000|2020-05-29 14:55:00|123705|123605|123705|123505|123745.8|123605|123670.8|123500|24
1590764400000|2020-05-29 15:00:00|123740|123540|123805|123605|123825|123670|123695|123540|24
1590764700000|2020-05-29 15:05:00|123810|123610|123810|123710|123840|123710|123755|123585|31
1590765000000|2020-05-29 15:10:00|123875|123675|123870|123670|123931.3|123770|123835|123647.6|60
1590765300000|2020-05-29 15:15:00|123875|123675|123830|123730|123880|123740|123830|123675|8
1590765600000|2020-05-29 15:20:00|123820|123720|123830|123630|123843.3|123720|123810|123625|7
1590765900000|2020-05-29 15:25:00|123840|123640|123760|123560|123870|123730|123760|123560|22
1590766200000|2020-05-29 15:30:00|123759.5|123559.5|123754.8|123554.8|123765|123565|123754.8|123554.8|12
1590766500000|2020-05-29 15:35:00|123756|123556|123725|123525|123770|123570|123714.1|123514.1|30
1590766800000|2020-05-29 15:40:00|123730|123530|123730|123530|123730|123530|123730|123530|1
1590767100000|2020-05-29 15:45:00|123722.3|123522.3|123715|123515|123722.3|123522.3|123711.5|123511.5|3
1590767400000|2020-05-29 15:50:00|123706.5|123506.5|123705|123505|123715|123515|123700|123500|14
1590767700000|2020-05-29 15:55:00|123715|123515|123780|123580|123785|123595|123695|123515|15
1590768000000|2020-05-29 16:00:00|123775|123575|123808.8|123608.8|123808.8|123608.8|123765|123565|8
1590768300000|2020-05-29 16:05:00|123813.8|123613.8|123844|123644|123844|123644|123813.8|123613.8|13
1590768600000|2020-05-29 16:10:00|123845.8|123645.8|123846.3|123646.3|123846.3|123646.3|123838.3|123638.3|5
1590768900000|2020-05-29 16:15:00|123840|123640|123840|123640|123840|123640|123840|123640|1
1590769200000|2020-05-29 16:20:00|123845|123645|123855|123655|123855|123655|123845|123645|2
1590769500000|2020-05-29 16:25:00|123850|123650|123845|123645|123850|123650|123845|123645|2
1590769800000|2020-05-29 16:30:00|123850|123650|123860|123660|123860|123660|123850|123650|2
1590770100000|2020-05-29 16:35:00|123870|123670|123855|123655|123870|123670|123855|123655|4
1590770400000|2020-05-29 16:40:00|123840.5|123640.5|123840|123640|123840.5|123640.5|123830|123630|5
1590771000000|2020-05-29 16:50:00|123839.8|123739.8|123968.7|123768.7|123975.5|123820|123835.8|123705|47
1590771300000|2020-05-29 16:55:00|123962.5|123762.5|123840|123640|123962.5|123762.5|123840|123640|40
1590771600000|2020-05-29 17:00:00|123845|123645|123890.7|123690.7|123890.7|123690.7|123840.3|123640.3|24
1590771900000|2020-05-29 17:05:00|123893.7|123693.7|123896.9|123696.9|123907.9|123707.9|123893.7|123693.7|8
1590772800000|2020-05-29 17:20:00|123966.8|123766.8|123970|123770|123970|123770|123966.8|123766.8|2
1590773100000|2020-05-29 17:25:00|123975|123775|123949.3|123749.3|123975|123775|123941.7|123741.7|6
1590774000000|2020-05-29 17:40:00|124008.1|123808.1|123929.3|123729.3|124008.1|123840|123929.3|123729.3|9
1590774600000|2020-05-29 17:50:00|123919.3|123719.3|123919.3|123719.3|123919.3|123719.3|123919.3|123719.3|1
1590774900000|2020-05-29 17:55:00|123916.3|123716.3|123896.3|123696.3|123916.3|123716.3|123896.3|123696.3|2
1590775500000|2020-05-29 18:05:00|123901.3|123701.3|123986|123624|123998.5|123701.3|123901.3|123604|20
1590775800000|2020-05-29 18:10:00|123985|123625|123857.5|123657.5|123985|123677.5|123797.5|123574|129
1590776100000|2020-05-29 18:15:00|123857|123657|123859|123659|123860|123660|123849.5|123649.5|50
1590776400000|2020-05-29 18:20:00|123858.5|123658.5|123854|123654|123858.5|123658.5|123853.5|123653.5|11
1590776700000|2020-05-29 18:25:00|123914.5|123714.5|123734|123524|123916|123716|123734|123524|60
1590777000000|2020-05-29 18:30:00|123724|123521|123780|123580|123780|123580|123721|123521|69
1590777300000|2020-05-29 18:35:00|123765|123565|123765.5|123565.5|123767.5|123567.5|123761.5|123561.5|20
1590777600000|2020-05-29 18:40:00|123766|123566|123757.5|123557.5|123766|123566|123754|123554|26
1590777900000|2020-05-29 18:45:00|123759|123559|123800|123583|123800|123583|123715|123515|54
1590778200000|2020-05-29 18:50:00|123801|123582|123965|123615|124026|123735|123801|123576|100
1590778500000|2020-05-29 18:55:00|123962.5|123593.5|123755|123525|123962.5|123593.5|123755|123488.5|74
1590778800000|2020-05-29 19:00:00|123753|123523|123525|123310|123753|123523|123505|123295|81
1590779100000|2020-05-29 19:05:00|123534|123326|123401|123201|123545|123335|123390.5|123185|88
1590779400000|2020-05-29 19:10:00|123397.5|123197.5|123396.5|123196.5|123420.5|123220.5|123327.5|123127.5|56
1590779700000|2020-05-29 19:15:00|123397|123197|123419|123219|123434.5|123234.5|123383.5|123175|35
1590780000000|2020-05-29 19:20:00|123415.5|123215.5|123406|123200|123435|123215.5|123366|123164|64
1590780300000|2020-05-29 19:25:00|123405|123201|123466|123214|123495|123240.5|123405|123201|78
1590780600000|2020-05-29 19:30:00|123465|123215|123480|123265|123497|123265|123455|123213|22
1590780900000|2020-05-29 19:35:00|123476|123262|123449|123249|123480|123275.5|123427|123227|29
1590781200000|2020-05-29 19:40:00|123449.5|123249.5|123417|123185|123449.5|123249.5|123379.5|123174|50
1590781500000|2020-05-29 19:45:00|123416|123191|123426|123194|123427|123194|123416|123191|4
1590781800000|2020-05-29 19:50:00|123425|123195|123396|123184|123425|123195|123380|123180|18
1590782100000|2020-05-29 19:55:00|123395|123185|123372|123172|123395|123185|123345|123145|13
1590973200000|2020-06-01 01:00:00|123035|122935|123074.5|122974.5|123074.5|122974.5|123028.4|122928.4|215
1590973500000|2020-06-01 01:05:00|123074|122974|123012.3|122912.3|123078|122978|123003|122903|191
1590973800000|2020-06-01 01:10:00|123014.9|122914.9|123040|122940|123060|122960|123000|122900|158
1590974100000|2020-06-01 01:15:00|123039|122939|122983|122883|123050|122950|122976|122876|272
1590974400000|2020-06-01 01:20:00|122984|122884|122900.6|122800.6|122985.5|122885.5|122899|122799|293
1590974700000|2020-06-01 01:25:00|122899.6|122799.6|122800|122700|122902.6|122802.6|122790|122690|315
1590975000000|2020-06-01 01:30:00|122799.5|122699.5|122752|122652|122799.5|122699.5|122684|122584|344
1590975300000|2020-06-01 01:35:00|122754|122654|122780|122680|122784|122684|122748|122648|241
1590975600000|2020-06-01 01:40:00|122778|122678|122771.2|122671.2|122779.5|122679.5|122735|122635|224
1590975900000|2020-06-01 01:45:00|122765|122665|122785|122685|122785|122685|122731.2|122631.2|149
1590976200000|2020-06-01 01:50:00|122789|122689|122815|122715|122815|122715|122772.1|122672.1|153
1590976500000|2020-06-01 01:55:00|122810|122710|122751.5|122651.5|122810|122710|122750|122650|124
1590976800000|2020-06-01 02:00:00|122750|122650|122840|122740|122840|122740|122740|122640|143
1590977100000|2020-06-01 02:05:00|122842.5|122742.5|122855|122755|122889|122789|122830|122730|204
1590977400000|2020-06-01 02:10:00|122859.5|122759.5|122880|122780|122910|122810|122855|122755|147
1590977700000|2020-06-01 02:15:00|122878.5|122778.5|122883.5|122783.5|122900|122800|122855|122755|118
1590978000000|2020-06-01 02:20:00|122882|122782|122880|122780|122910|122810|122874.5|122774.5|96
1590978300000|2020-06-01 02:25:00|122875|122775|122880|122780|122880|122780|122857.5|122757.5|88
1590978600000|2020-06-01 02:30:00|122879|122779|122865|122765|122890|122790|122855|122755|55
1590978900000|2020-06-01 02:35:00|122870.5|122770.5|122844.5|122744.5|122874.9|122774.9|122844|122744|66
1590979200000|2020-06-01 02:40:00|122841.5|122741.5|122780|122680|122855|122755|122780|122680|118
1590979500000|2020-06-01 02:45:00|122779.5|122679.5|122845|122745|122849|122749|122779|122679|120
1590979800000|2020-06-01 02:50:00|122836.5|122736.5|122868|122768|122877.5|122777.5|122836.5|122736.5|76
1590980100000|2020-06-01 02:55:00|122869|122769|122879|122779|122885|122785|122858|122758|83
1590980400000|2020-06-01 03:00:00|122880.5|122780.5|122880|122780|122897|122797|122878|122778|78
1590980700000|2020-06-01 03:05:00|122875|122775|122880|122780|122890|122790|122869.5|122769.5|115
1590981000000|2020-06-01 03:10:00|122883.5|122783.5|122877.5|122777.5|122895|122795|122873.5|122773.5|86
1590981300000|2020-06-01 03:15:00|122876.5|122776.5|122882.5|122782.5|122908|122808|122876.5|122776.5|83
1590981600000|2020-06-01 03:20:00|122882|122782|122870|122770|122882.5|122782.5|122864.5|122764.5|74
1590981900000|2020-06-01 03:25:00|122879|122779|122920|122820|122920|122820|122878.5|122778.5|50
1590982200000|2020-06-01 03:30:00|122914.5|122814.5|122876|122776|122925|122825|122865|122765|136
1590982500000|2020-06-01 03:35:00|122876.5|122776.5|122875|122775|122890.5|122790.5|122866|122766|73
1590982800000|2020-06-01 03:40:00|122876.5|122776.5|122821|122721|122881|122781|122803|122703|109
1590983100000|2020-06-01 03:45:00|122822|122722|122832.5|122732.5|122840|122740|122821.5|122721.5|69
1590983400000|2020-06-01 03:50:00|122830.5|122730.5|122910|122810|122915.5|122815.5|122822.5|122722.5|81
1590983700000|2020-06-01 03:55:00|122911|122811|122905|122805|122930.5|122830.5|122895|122795|75
1590984000000|2020-06-01 04:00:00|122900.5|122800.5|122845.5|122745.5|122908.5|122808.5|122839|122739|79
1590984300000|2020-06-01 04:05:00|122845|122745|122830.5|122730.5|122846.5|122746.5|122825|122725|83
1590984600000|2020-06-01 04:10:00|122828.5|122728.5|122820|122720|122836|122736|122820|122720|67
1590984900000|2020-06-01 04:15:00|122820.5|122720.5|122815|122715|122833|122733|122808|122708|62
1590985200000|2020-06-01 04:20:00|122812|122712|122783|122683|122814.5|122714.5|122775|122675|150
1590985500000|2020-06-01 04:25:00|122782.5|122682.5|122779.5|122679.5|122800.6|122700.6|122776|122676|92
1590985800000|2020-06-01 04:30:00|122779|122679|122768.5|122668.5|122779|122679|122755|122655|115
1590986100000|2020-06-01 04:35:00|122767.5|122667.5|122773.5|122673.5|122789.4|122689.4|122755|122655|98
1590986400000|2020-06-01 04:40:00|122784|122684|122790|122690|122794|122694|122774|122674|48
1590986700000|2020-06-01 04:45:00|122788|122688|122795|122695|122800|122700|122770.5|122670.5|78
1590987000000|2020-06-01 04:50:00|122789.5|122689.5|122800|122700|122810|122710|122785|122685|65
1590987300000|2020-06-01 04:55:00|122800.5|122700.5|122758.8|122658.8|122800.5|122700.5|122756.5|122656.5|91
1590987600000|2020-06-01 05:00:00|122762.5|122662.5|122772|122672|122773|122673|122757.5|122657.5|53
1590987900000|2020-06-01 05:05:00|122777|122677|122790|122690|122811.5|122711.5|122777|122677|108
1590988200000|2020-06-01 05:10:00|122786|122686|122787|122687|122808|122708|122775.2|122675.2|56
1590988500000|2020-06-01 05:15:00|122786|122686|122785.5|122685.5|122802|122702|122777.5|122677.5|82
1590988800000|2020-06-01 05:20:00|122785|122685|122756.8|122656.8|122787|122687|122753.6|122653.6|95
1590989100000|2020-06-01 05:25:00|122757.3|122657.3|122777|122677|122791|122691|122753.1|122653.1|134
1590989400000|2020-06-01 05:30:00|122776|122676|122760|122660|122776.5|122676.5|122751.2|122651.2|62
1590989700000|2020-06-01 05:35:00|122755.5|122655.5|122744.5|122644.5|122765.5|122665.5|122724.5|122624.5|113
1590990000000|2020-06-01 05:40:00|122744|122644|122760|122660|122760|122660|122725.5|122625.5|122
1590990300000|2020-06-01 05:45:00|122759.5|122659.5|122747|122647|122759.5|122659.5|122740.5|122640.5|90
1590990600000|2020-06-01 05:50:00|122747.5|122647.5|122735.5|122635.5|122751|122651|122726|122626|59
1590990900000|2020-06-01 05:55:00|122734.4|122634.4|122635.8|122535.8|122742.5|122642.5|122632.5|122532.5|179
1590991200000|2020-06-01 06:00:00|122634.3|122534.3|122645|122545|122648.8|122548.8|122618.5|122518.5|201
1590991500000|2020-06-01 06:05:00|122647.9|122547.9|122624|122524|122647.9|122547.9|122615|122515|162
1590991800000|2020-06-01 06:10:00|122621.5|122521.5|122585|122485|122630|122530|122578.5|122478.5|149
1590992100000|2020-06-01 06:15:00|122584|122484|122562|122462|122584|122484|122552|122452|146
1590992400000|2020-06-01 06:20:00|122560.5|122460.5|122562|122462|122570|122470|122550.5|122450.5|120
1590992700000|2020-06-01 06:25:00|122563.5|122463.5|122568|122468|122575|122475|122527|122427|191
1590993000000|2020-06-01 06:30:00|122565.5|122465.5|122596|122496|122596|122496|122551.5|122451.5|90
1590993300000|2020-06-01 06:35:00|122599.5|122499.5|122573.5|122473.5|122611|122511|122563|122463|48
1590993600000|2020-06-01 06:40:00|122572.5|122472.5|122580.5|122480.5|122586|122486|122572.5|122472.5|35
1590993900000|2020-06-01 06:45:00|122580|122480|122558|122458|122580|122480|122548|122448|52
1590994200000|2020-06-01 06:50:00|122559|122459|122566|122466|122571|122471|122559|122459|48
1590994500000|2020-06-01 06:55:00|122572|122472|122563|122463|122592|122492|122550.5|122450.5|52
1590994800000|2020-06-01 07:00:00|122565.5|122465.5|122586|122486|122588.5|122488.5|122557.5|122457.5|63
1590995100000|2020-06-01 07:05:00|122585|122485|122581.5|122481.5|122587.5|122487.5|122558|122458|73
1590995400000|2020-06-01 07:10:00|122581|122481|122594|122494|122610.5|122510.5|122581|122481|93
1590995700000|2020-06-01 07:15:00|122602|122502|122628|122528|122706.5|122606.5|122602|122502|109
1590996000000|2020-06-01 07:20:00|122626.5|122526.5|122626|122526|122649|122549|122616.5|122516.5|48
1590996300000|2020-06-01 07:25:00|122625.5|122525.5|122631|122531|122631|122531|122608|122508|30
1590996600000|2020-06-01 07:30:00|122629|122529|122632|122532|122639|122539|122628.3|122528.3|11
1590996900000|2020-06-01 07:35:00|122620|122520|122523.5|122423.5|122620|122520|122502|122402|73
1590997200000|2020-06-01 07:40:00|122520.6|122420.6|122445.6|122345.6|122524|122424|122418.6|122318.6|75
1590997500000|2020-06-01 07:45:00|122441.5|122341.5|122363|122263|122464.6|122364.6|122357.5|122257.5|123
1590997800000|2020-06-01 07:50:00|122364|122264|122402|122302|122420|122320|122344|122244|89
1590998100000|2020-06-01 07:55:00|122404.5|122304.5|122285|122185|122407.5|122307.5|122260.5|122160.5|118
1590998400000|2020-06-01 08:00:00|122289|122189|122365.6|122265.6|122365.6|122265.6|122289|122189|64
1590998700000|2020-06-01 08:05:00|122356.5|122256.5|122685.5|122585.5|122788.5|122654|122355.6|122255.6|179
1590999000000|2020-06-01 08:10:00|122719.5|122619.5|122778.1|122678.1|122818.5|122718.5|122705|122605|200
1590999300000|2020-06-01 08:15:00|122774.5|122674.5|122956|122856|122961|122861|122774.5|122674.5|141
1590999600000|2020-06-01 08:20:00|122953.5|122853.5|122944|122844|123084.5|122920|122891|122791|232
1590999900000|2020-06-01 08:25:00|122945|122845|122905|122805|122946|122846|122889|122789|71
1591000200000|2020-06-01 08:30:00|122906|122806|122894|122794|122951.5|122851.5|122879.5|122725.5|65
1591000500000|2020-06-01 08:35:00|122879|122779|122824.5|122724.5|122926.5|122786|122824|122701.5|61
1591000800000|2020-06-01 08:40:00|122826|122726|122778.5|122678.5|122853|122726|122778.5|122634|90
1591001100000|2020-06-01 08:45:00|122779.5|122679.5|122750.5|122650.5|122784|122684|122744.5|122644.5|39
1591001400000|2020-06-01 08:50:00|122749|122649|122669|122569|122750.5|122650.5|122663|122563|90
1591001700000|2020-06-01 08:55:00|122666|122566|122811.5|122711.5|122821|122721|122666|122566|122
1591002000000|2020-06-01 09:00:00|122809|122709|122762.5|122662.5|122861.5|122761.5|122762.5|122662.5|105
1591002300000|2020-06-01 09:05:00|122759.5|122659.5|122680|122580|122759.5|122659.5|122680|122580|24
1591002600000|2020-06-01 09:10:00|122681|122581|122702|122602|122728.5|122628.5|122674.5|122574.5|44
1591002900000|2020-06-01 09:15:00|122696|122596|122680|122580|122714.5|122614.5|122670|122570|26
1591003200000|2020-06-01 09:20:00|122682.5|122582.5|122765|122665|122773.4|122673.4|122682.5|122582.5|53
1591003500000|2020-06-01 09:25:00|122765.5|122665.5|122730|122630|122765.5|122665.5|122730|122630|18
1591003800000|2020-06-01 09:30:00|122743|122643|122800|122700|122830|122730|122743|122643|43
1591004100000|2020-06-01 09:35:00|122792|122692|122792.2|122692.2|122845|122745|122789|122689|52
1591004400000|2020-06-01 09:40:00|122792|122692|122796.5|122696.5|122821.4|122721.4|122792|122692|16
1591004700000|2020-06-01 09:45:00|122798|122698|122880|122780|122893|122793|122798|122698|45
1591005000000|2020-06-01 09:50:00|122881|122781|122875|122775|122881|122781|122865|122765|9
1591005300000|2020-06-01 09:55:00|122877|122777|122875|122775|122877|122777|122875|122775|5
1591005600000|2020-06-01 10:00:00|122878|122778|122980|122880|122985|122885|122876|122776|40
1591005900000|2020-06-01 10:05:00|122975|122875|122925|122825|122984.5|122884.5|122916|122816|30
1591006200000|2020-06-01 10:10:00|122930|122830|122945|122845|122950.3|122850.3|122930|122830|16
1591006500000|2020-06-01 10:15:00|122941.5|122841.5|122933.5|122833.5|122941.5|122841.5|122921|122821|19
1591006800000|2020-06-01 10:20:00|122935|122835|122940|122840|122944.5|122844.5|122933.5|122833.5|20
1591007100000|2020-06-01 10:25:00|122933.5|122833.5|122888.5|122788.5|122940|122840|122880.5|122780.5|13
1591007400000|2020-06-01 10:30:00|122889|122789|122886|122786|122889|122789|122886|122786|7
1591007700000|2020-06-01 10:35:00|122882.5|122782.5|122875.5|122775.5|122882.5|122782.5|122875.5|122775.5|3
1591008000000|2020-06-01 10:40:00|122875|122775|122875.5|122775.5|122875.5|122775.5|122875|122775|2
1591008300000|2020-06-01 10:45:00|122877|122777|122877.5|122777.5|122877.5|122777.5|122877|122777|2
1591008600000|2020-06-01 10:50:00|122878|122778|122877|122777|122886|122786|122877|122777|10
1591008900000|2020-06-01 10:55:00|122877.5|122777.5|122877|122777|122877.5|122777.5|122877|122777|4
1591009200000|2020-06-01 11:00:00|122877.5|122777.5|122877.5|122777.5|122878.5|122778.5|122877|122777|8
1591009500000|2020-06-01 11:05:00|122875|122775|122888|122788|122895.5|122795.5|122875|122775|18
1591010100000|2020-06-01 11:15:00|122905|122805|122888|122788|122905|122805|122888|122788|3
1591010400000|2020-06-01 11:20:00|122900|122800|122882.5|122782.5|122900|122800|122882.5|122782.5|16
1591010700000|2020-06-01 11:25:00|122881|122781|122881.5|122781.5|122884|122784|122881|122781|7
1591011000000|2020-06-01 11:30:00|122876.5|122776.5|122866.3|122766.3|122876.5|122776.5|122851|122751|20
1591011300000|2020-06-01 11:35:00|122865.8|122765.8|122869|122769|122874|122774|122835|122735|20
1591011600000|2020-06-01 11:40:00|122867.5|122767.5|122805|122705|122867.5|122767.5|122805|122705|18
1591011900000|2020-06-01 11:45:00|122804.5|122704.5|122804.5|122704.5|122806.7|122706.7|122786|122686|8
1591012500000|2020-06-01 11:55:00|122809|122709|122811|122711|122816|122716|122809|122709|4
1591012800000|2020-06-01 12:00:00|122814.5|122714.5|122834|122734|122845|122745|122814.5|122714.5|9
1591013100000|2020-06-01 12:05:00|122838.5|122738.5|122811|122711|122839.5|122739.5|122811|122711|13
1591013400000|2020-06-01 12:10:00|122815|122715|122811|122711|122819.5|122719.5|122811|122711|4
1591013700000|2020-06-01 12:15:00|122806|122706|122780|122680|122806|122706|122780|122680|4
1591014000000|2020-06-01 12:20:00|122777|122677|122760|122660|122780|122680|122760|122660|7
1591014300000|2020-06-01 12:25:00|122775|122675|122759.1|122659.1|122775|122675|122750|122650|22
1591014600000|2020-06-01 12:30:00|122760|122660|122824.4|122724.4|122824.4|122724.4|122760|122660|7
1591014900000|2020-06-01 12:35:00|122818|122718|122809|122709|122839|122739|122806.5|122706.5|14
1591015200000|2020-06-01 12:40:00|122806.5|122706.5|122825|122725|122825|122725|122800|122700|10
1591015500000|2020-06-01 12:45:00|122824.5|122724.5|122825|122725|122825|122725|122820|122720|4
1591015800000|2020-06-01 12:50:00|122826.5|122726.5|122841.5|122741.5|122859|122759|122826.5|122726.5|12
1591016100000|2020-06-01 12:55:00|122841|122741|122828.5|122728.5|122862.5|122762.5|122822|122722|18
1591016400000|2020-06-01 13:00:00|122825.4|122725.4|122830|122730|122830|122730|122825.4|122725.4|2
1591016700000|2020-06-01 13:05:00|122820|122720|122820|122720|122840|122740|122820|122720|7
1591017000000|2020-06-01 13:10:00|122815|122715|122850|122750|122850|122750|122815|122715|5
1591017300000|2020-06-01 13:15:00|122840|122740|122845|122745|122850|122750|122820|122720|9
1591017600000|2020-06-01 13:20:00|122840|122740|122825|122725|122840|122740|122825|122725|4
1591017900000|2020-06-01 13:25:00|122815|122715|122779.1|122679.1|122815|122715|122752.5|122652.5|34
1591018200000|2020-06-01 13:30:00|122778.1|122678.1|122790|122690|122805|122705|122775.6|122675.6|24
1591018500000|2020-06-01 13:35:00|122795|122695|122805|122705|122805|122705|122776.1|122676.1|15
1591018800000|2020-06-01 13:40:00|122800|122700|122815|122615|122845|122700|122745|122615|8
1591019100000|2020-06-01 13:45:00|122810|122610|122760|122660|122850|122675|122750|122605|19
1591019400000|2020-06-01 13:50:00|122775|122575|122740|122640|122795|122640.5|122715|122561.5|39
1591019700000|2020-06-01 13:55:00|122750|122650|122760|122660|122810|122675|122745|122605|28
1591020000000|2020-06-01 14:00:00|122755|122655|122770|122670|122820|122675|122750|122597.8|16
1591020300000|2020-06-01 14:05:00|122765|122665|122799.5|122599.5|122800|122665|122715|122565|14
1591020600000|2020-06-01 14:10:00|122793.3|122593.3|122680|122580|122800|122600|122675|122530|50
1591020900000|2020-06-01 14:15:00|122675|122575|122630|122530|122700|122575|122625|122475|35
1591021200000|2020-06-01 14:20:00|122635|122535|122590|122490|122670|122540|122570|122450|22
1591021500000|2020-06-01 14:25:00|122595|122495|122615|122515|122660|122515|122595|122450|11
1591021800000|2020-06-01 14:30:00|122610|122510|122590|122490|122640|122510|122575|122432.5|10
1591022100000|2020-06-01 14:35:00|122595|122495|122595|122495|122595|122495|122595|122495|1
1591022400000|2020-06-01 14:40:00|122590|122490|122590|122490|122590|122490|122585|122485|3
1591022700000|2020-06-01 14:45:00|122575|122475|122565.3|122465.3|122646.3|122484.8|122565|122436.3|43
1591023000000|2020-06-01 14:50:00|122570.8|122470.8|122475.6|122375.6|122577.3|122477.3|122475.6|122321.3|51
1591023300000|2020-06-01 14:55:00|122475.1|122375.1|122488.2|122288.2|122535.3|122399|122420.2|122273|53
1591023600000|2020-06-01 15:00:00|122483.2|122283.2|122544.5|122344.5|122544.5|122369.2|122418.2|122278.2|24
1591023900000|2020-06-01 15:05:00|122536.5|122336.5|122551.5|122351.5|122570|122410|122482|122335.5|23
1591024200000|2020-06-01 15:10:00|122549.5|122349.5|122565|122365|122565|122365|122549.5|122349.5|5
1591024500000|2020-06-01 15:15:00|122560.5|122360.5|122486.5|122386.5|122560.5|122386.5|122480.9|122336.5|12
1591024800000|2020-06-01 15:20:00|122492.5|122392.5|122569.5|122369.5|122569.5|122410|122492.5|122340|17
1591025100000|2020-06-01 15:25:00|122563.5|122363.5|122565.5|122365.5|122575|122375|122563.5|122363.5|8
1591025400000|2020-06-01 15:30:00|122562|122362|122535|122335|122583.8|122415|122479.1|122308.5|31
1591025700000|2020-06-01 15:35:00|122523|122323|122535|122435|122575|122435|122465|122323|21
1591026000000|2020-06-01 15:40:00|122512.5|122412.5|122520|122420|122569.5|122435|122512.5|122355|6
1591026300000|2020-06-01 15:45:00|122515|122415|122520|122420|122520|122420|122515|122415|2
1591026900000|2020-06-01 15:55:00|122515|122415|122520|122420|122520|122420|122515|122415|2
1591027200000|2020-06-01 16:00:00|122525|122425|122520|122420|122525|122425|122520|122420|2
1591027500000|2020-06-01 16:05:00|122515|122415|122515|122415|122515|122415|122515|122415|1
1591028100000|2020-06-01 16:15:00|122514.5|122414.5|122513|122413|122514.5|122414.5|122513|122413|4
1591028400000|2020-06-01 16:20:00|122510.4|122410.4|122513.7|122413.7|122513.7|122413.7|122510.4|122410.4|2
1591028700000|2020-06-01 16:25:00|122520.4|122420.4|122520.4|122420.4|122520.4|122420.4|122520.4|122420.4|1
1591029000000|2020-06-01 16:30:00|122519.8|122419.8|122512.6|122412.6|122519.8|122419.8|122512.6|122412.6|3
1591029300000|2020-06-01 16:35:00|122513.6|122413.6|122512.6|122412.6|122523.6|122423.6|122512.6|122412.6|19
1591029600000|2020-06-01 16:40:00|122503|122403|122554.5|122354.5|122571.6|122417.1|122483.1|122348.2|38
1591029900000|2020-06-01 16:45:00|122554|122354|122528.6|122328.6|122573|122373|122526.1|122326.1|34
1591030200000|2020-06-01 16:50:00|122538|122338|122539.1|122339.1|122546.1|122346.1|122538|122338|6
1591030500000|2020-06-01 16:55:00|122538.6|122338.6|122546.1|122346.1|122546.1|122346.1|122538.6|122338.6|3
1591030800000|2020-06-01 17:00:00|122542.6|122342.6|122538.6|122338.6|122542.6|122342.6|122538.6|122338.6|5
1591031100000|2020-06-01 17:05:00|122478.6|122378.6|122477.6|122377.6|122478.6|122378.6|122475.1|122375.1|5
1591031400000|2020-06-01 17:10:00|122478|122378|122487.9|122287.9|122515.3|122378.6|122477.6|122287.9|16
1591031700000|2020-06-01 17:15:00|122487.4|122287.4|122466.6|122266.6|122488.6|122288.6|122466.6|122266.6|23
1591032000000|2020-06-01 17:20:00|122466.1|122266.1|122473|122273|122483|122283|122466.1|122266.1|5
1591032300000|2020-06-01 17:25:00|122463|122263|122407.6|122307.6|122463|122308|122407.6|122258.6|9
1591032600000|2020-06-01 17:30:00|122466.1|122266.1|122441.6|122241.6|122466.1|122266.1|122433.1|122233.1|19
1591032900000|2020-06-01 17:35:00|122442.6|122242.6|122438.1|122238.1|122443.6|122243.6|122438.1|122238.1|6
1591033200000|2020-06-01 17:40:00|122437.1|122237.1|122437.1|122237.1|122440.9|122240.9|122437.1|122237.1|3
1591033500000|2020-06-01 17:45:00|122438.5|122238.5|122433|122233|122451.6|122298|122358.1|122221.9|36
1591033800000|2020-06-01 17:50:00|122433.1|122233.1|122431.1|122231.1|122452.1|122264|122364|122223.6|15
1591034100000|2020-06-01 17:55:00|122430.6|122230.6|122423|122223|122433|122233|122420.8|122220.8|8
1591034400000|2020-06-01 18:00:00|122426.1|122226.1|122436.8|122236.8|122443.1|122243.1|122426.1|122226.1|13
1591034700000|2020-06-01 18:05:00|122433.3|122233.3|122425.8|122225.8|122433.3|122233.3|122425.8|122225.8|15
1591035000000|2020-06-01 18:10:00|122425.3|122225.3|122425.5|122225.5|122425.5|122225.5|122425|122225|3
1591035300000|2020-06-01 18:15:00|122428|122228|122429.8|122229.8|122436.8|122236.8|122428|122228|10
1591035600000|2020-06-01 18:20:00|122424.2|122224.2|122396.7|122296.7|122427|122296.7|122392.2|122224.2|11
1591035900000|2020-06-01 18:25:00|122400.4|122300.4|122396.7|122296.7|122458|122304.3|122396.7|122258|7
1591036200000|2020-06-01 18:30:00|122400.4|122300.4|122379.5|122279.5|122400.4|122300.4|122376.7|122276.7|12
1591036500000|2020-06-01 18:35:00|122387.5|122287.5|122376.7|122276.7|122434.5|122301.7|122376.7|122230.5|19
1591036800000|2020-06-01 18:40:00|122374.2|122274.2|122404.5|122204.5|122414.9|122286.8|122366.7|122201|29
1591037100000|2020-06-01 18:45:00|122404|122204|122403|122203|122404|122204|122403|122203|3
1591037400000|2020-06-01 18:50:00|122397|122197|122356.8|122256.8|122414|122256.8|122351.9|122197|7
1591037700000|2020-06-01 18:55:00|122356.7|122256.7|122361|122261|122363|122263|122356.7|122256.7|18
1591038000000|2020-06-01 19:00:00|122360.5|122260.5|122364.5|122164.5|122406.5|122260.5|122307.1|122163.8|27
1591038300000|2020-06-01 19:05:00|122314|122214|122314|122214|122321.6|122221.6|122314|122214|8
1591038600000|2020-06-01 19:10:00|122319|122219|122321.6|122221.6|122382.5|122228|122315.5|122174.3|25
1591038900000|2020-06-01 19:15:00|122316.6|122216.6|122314|122214|122316.6|122216.6|122314|122214|2
1591039200000|2020-06-01 19:20:00|122311.5|122211.5|122378.8|122178.8|122379|122240|122310.7|122178.8|25
1591039500000|2020-06-01 19:25:00|122370.3|122170.3|122306.6|122206.6|122370.3|122219|122301.6|122164.5|23
1591039800000|2020-06-01 19:30:00|122310.2|122210.2|122302.5|122202.5|122319.1|122219.1|122302.5|122202.5|11
1591040100000|2020-06-01 19:35:00|122303|122203|122321.6|122221.6|122321.6|122221.6|122303|122203|3
1591040400000|2020-06-01 19:40:00|122325.3|122225.3|122321.6|122221.6|122344.1|122244.1|122321.6|122221.6|30
1591040700000|2020-06-01 19:45:00|122319.1|122219.1|122374.5|122174.5|122388.8|122219.1|122314|122170.3|14
1591041000000|2020-06-01 19:50:00|122373.8|122173.8|122331.6|122231.6|122373.8|122231.6|122329.1|122160.1|15
1591041300000|2020-06-01 19:55:00|122334.1|122234.1|122388.8|122188.8|122388.8|122263.6|122320|122174.5|23
1591059600000|2020-06-02 01:00:00|122329|122229|122380|122280|122404.5|122304.5|122329|122229|218
1591059900000|2020-06-02 01:05:00|122378|122278|122384.5|122284.5|122421|122321|122373.5|122273.5|194
1591060200000|2020-06-02 01:10:00|122383|122283|122369|122269|122398|122298|122362|122262|147
1591060500000|2020-06-02 01:15:00|122368.5|122268.5|122300|122200|122368.5|122268.5|122271.5|122171.5|320
1591060800000|2020-06-02 01:20:00|122301.5|122201.5|122324|122224|122331|122231|122277.5|122177.5|165
1591061100000|2020-06-02 01:25:00|122322|122222|122365.5|122265.5|122378|122278|122320|122220|174
1591061400000|2020-06-02 01:30:00|122364|122264|122364|122264|122370.5|122270.5|122323.5|122223.5|288
1591061700000|2020-06-02 01:35:00|122365|122265|122354.5|122254.5|122377.5|122277.5|122351|122251|183
1591062000000|2020-06-02 01:40:00|122351.5|122251.5|122369.5|122269.5|122374|122274|122341|122241|177
1591062300000|2020-06-02 01:45:00|122368.5|122268.5|122449|122349|122449|122349|122365.5|122265.5|159
1591062600000|2020-06-02 01:50:00|122448.6|122348.6|122576.1|122476.1|122623.5|122523.5|122433|122333|371
1591062900000|2020-06-02 01:55:00|122577.6|122477.6|122623|122523|122645.5|122545.5|122555|122455|215
1591063200000|2020-06-02 02:00:00|122622|122522|122570|122470|122645.8|122545.8|122544.8|122444.8|149
1591063500000|2020-06-02 02:05:00|122563.5|122463.5|122582.5|122482.5|122584.4|122484.4|122542.5|122442.5|183
1591063800000|2020-06-02 02:10:00|122584.4|122484.4|122604.5|122504.5|122604.5|122504.5|122570|122470|193
1591064100000|2020-06-02 02:15:00|122601.5|122501.5|122590|122490|122634|122534|122589.5|122489.5|200
1591064400000|2020-06-02 02:20:00|122576|122476|122570|122470|122620|122520|122570|122470|81
1591064700000|2020-06-02 02:25:00|122579.5|122479.5|122570|122470|122590|122490|122540|122440|106
1591065000000|2020-06-02 02:30:00|122569|122469|122545.5|122445.5|122594.4|122494.4|122542.5|122442.5|122
1591065300000|2020-06-02 02:35:00|122549.5|122449.5|122486|122386|122550|122450|122478.5|122378.5|144
1591065600000|2020-06-02 02:40:00|122485|122385|122477.5|122377.5|122526|122426|122463|122363|106
1591065900000|2020-06-02 02:45:00|122479.5|122379.5|122515|122415|122517|122417|122467.4|122367.4|85
1591066200000|2020-06-02 02:50:00|122513|122413|122559|122459|122565|122465|122509|122409|59
1591066500000|2020-06-02 02:55:00|122558.5|122458.5|122585|122485|122604.4|122504.4|122558.5|122458.5|75
1591066800000|2020-06-02 03:00:00|122580.5|122480.5|122570|122470|122585|122485|122565|122465|77
1591067100000|2020-06-02 03:05:00|122565|122465|122565.4|122465.4|122590|122490|122554.5|122454.5|52
1591067400000|2020-06-02 03:10:00|122576.5|122476.5|122565.4|122465.4|122583.5|122483.5|122565|122465|60
1591067700000|2020-06-02 03:15:00|122570.4|122470.4|122580.4|122480.4|122600.4|122500.4|122565|122465|53
1591068000000|2020-06-02 03:20:00|122585|122485|122560.5|122460.5|122585.4|122485.4|122560|122460|49
1591068300000|2020-06-02 03:25:00|122561.5|122461.5|122576.5|122476.5|122600|122500|122560.5|122460.5|56
1591068600000|2020-06-02 03:30:00|122575.5|122475.5|122586|122486|122591.5|122491.5|122563.1|122463.1|81
1591068900000|2020-06-02 03:35:00|122586.5|122486.5|122590|122490|122595.5|122495.5|122560|122460|43
1591069200000|2020-06-02 03:40:00|122585|122485|122570|122470|122590.5|122490.5|122570|122470|10
1591069500000|2020-06-02 03:45:00|122571|122471|122545|122445|122575.5|122475.5|122540|122440|56
1591069800000|2020-06-02 03:50:00|122550|122450|122535|122435|122564|122464|122525|122425|39
1591070100000|2020-06-02 03:55:00|122534.5|122434.5|122535|122435|122540|122440|122520|122420|54
1591070400000|2020-06-02 04:00:00|122530|122430|122525|122425|122530.3|122430.3|122511.3|122411.3|74
1591070700000|2020-06-02 04:05:00|122526.4|122426.4|122528.5|122428.5|122539|122439|122521|122421|39
1591071000000|2020-06-02 04:10:00|122527.5|122427.5|122516|122416|122527.5|122427.5|122508.5|122408.5|46
1591071300000|2020-06-02 04:15:00|122515.5|122415.5|122525|122425|122541|122441|122515.5|122415.5|70
1591071600000|2020-06-02 04:20:00|122529|122429|122530|122430|122538.5|122438.5|122525|122425|50
1591071900000|2020-06-02 04:25:00|122531|122431|122577.5|122477.5|122591.5|122491.5|122530|122430|79
1591072200000|2020-06-02 04:30:00|122578|122478|122573.5|122473.5|122580|122480|122550|122450|64
1591072500000|2020-06-02 04:35:00|122570|122470|122565|122465|122580|122480|122557.5|122457.5|22
1591072800000|2020-06-02 04:40:00|122566.5|122466.5|122570|122470|122575|122475|122550|122450|57
1591073100000|2020-06-02 04:45:00|122570.5|122470.5|122570|122470|122582|122482|122558|122458|44
1591073400000|2020-06-02 04:50:00|122571.5|122471.5|122581|122481|122591|122491|122565|122465|29
1591073700000|2020-06-02 04:55:00|122582|122482|122592|122492|122604.4|122504.4|122582|122482|45
1591074000000|2020-06-02 05:00:00|122591|122491|122542|122442|122591|122491|122535|122435|94
1591074300000|2020-06-02 05:05:00|122541|122441|122541|122441|122570|122470|122532.1|122432.1|102
1591074600000|2020-06-02 05:10:00|122540|122440|122475.3|122375.3|122545|122445|122465.8|122365.8|127
1591074900000|2020-06-02 05:15:00|122475.8|122375.8|122501|122401|122514.4|122414.4|122471.6|122371.6|121
1591075200000|2020-06-02 05:20:00|122500|122400|122530|122430|122535|122435|122495|122395|67
1591075500000|2020-06-02 05:25:00|122529|122429|122520|122420|122531.5|122431.5|122500|122400|86
1591075800000|2020-06-02 05:30:00|122512|122412|122519.5|122419.5|122520|122420|122480|122380|143
1591076100000|2020-06-02 05:35:00|122519.4|122419.4|122508.8|122408.8|122521.5|122421.5|122491.5|122391.5|157
1591076400000|2020-06-02 05:40:00|122507.4|122407.4|122510.5|122410.5|122521|122421|122501|122401|51
1591076700000|2020-06-02 05:45:00|122510|122410|122525|122425|122525|122425|122500.5|122400.5|74
1591077000000|2020-06-02 05:50:00|122525.5|122425.5|122590.5|122490.5|122595|122495|122525.5|122425.5|134
1591077300000|2020-06-02 05:55:00|122590|122490|122531|122431|122590|122490|122530|122430|99
1591077600000|2020-06-02 06:00:00|122530|122430|122468|122368|122545|122445|122465|122365|144
1591077900000|2020-06-02 06:05:00|122461.5|122361.5|122514.5|122414.5|122514.5|122414.5|122450|122350|118
1591078200000|2020-06-02 06:10:00|122514|122414|122498|122398|122515|122415|122484.3|122384.3|104
1591078500000|2020-06-02 06:15:00|122495|122395|122604.5|122504.5|122605|122505|122495|122395|142
1591078800000|2020-06-02 06:20:00|122605|122505|122565|122465|122623.8|122523.8|122559.5|122459.5|119
1591079100000|2020-06-02 06:25:00|122567.5|122467.5|122580|122480|122581.5|122481.5|122539.5|122439.5|129
1591079400000|2020-06-02 06:30:00|122579|122479|122590.5|122490.5|122590.5|122490.5|122563.5|122463.5|55
1591079700000|2020-06-02 06:35:00|122590|122490|122539|122439|122590|122490|122522|122422|61
1591080000000|2020-06-02 06:40:00|122546|122446|122559|122459|122571|122471|122546|122446|24
1591080300000|2020-06-02 06:45:00|122567.8|122467.8|122574.5|122474.5|122574.5|122474.5|122565.5|122465.5|12
1591080600000|2020-06-02 06:50:00|122571|122471|122589|122489|122589.5|122489.5|122567|122467|31
1591080900000|2020-06-02 06:55:00|122588|122488|122679|122579|122697.5|122597.5|122586|122486|123
1591081200000|2020-06-02 07:00:00|122689|122589|122666|122566|122729|122589|122663|122511.5|52
1591081500000|2020-06-02 07:05:00|122666.5|122566.5|122655.5|122555.5|122705.5|122605.5|122643|122543|91
1591081800000|2020-06-02 07:10:00|122656|122556|122660|122560|122664.5|122564.5|122641.5|122541.5|49
1591082100000|2020-06-02 07:15:00|122661|122561|122692.5|122592.5|122697.5|122597.5|122661|122561|81
1591082400000|2020-06-02 07:20:00|122695|122595|122717.5|122617.5|122753.5|122625.5|122690.5|122549|67
1591082700000|2020-06-02 07:25:00|122717|122617|122709.5|122609.5|122747|122647|122704|122604|127
1591083000000|2020-06-02 07:30:00|122709|122609|122656.3|122556.3|122731.3|122631.3|122635|122535|192
1591083300000|2020-06-02 07:35:00|122655|122555|122641.2|122541.2|122717.5|122568.3|122641.2|122510|57
1591083600000|2020-06-02 07:40:00|122635|122535|122640|122540|122700|122559.1|122635|122495|21
1591083900000|2020-06-02 07:45:00|122642.5|122542.5|122632.5|122532.5|122685|122550|122630|122485|14
1591084200000|2020-06-02 07:50:00|122625|122525|122630|122530|122630|122530|122612.5|122512.5|10
1591084500000|2020-06-02 07:55:00|122640|122540|122618.5|122518.5|122660.3|122560.3|122615.5|122515.5|32
1591084800000|2020-06-02 08:00:00|122620.5|122520.5|122630|122530|122636.8|122536.8|122615.5|122515.5|42
1591085100000|2020-06-02 08:05:00|122622.8|122522.8|122590|122490|122655|122525|122580.5|122450.5|47
1591085400000|2020-06-02 08:10:00|122592|122492|122571.5|122371.5|122609|122509|122520.5|122371.5|51
1591085700000|2020-06-02 08:15:00|122572|122372|122378.3|122278.3|122572|122408|122367|122207|53
1591086000000|2020-06-02 08:20:00|122377.3|122277.3|122323.5|122223.5|122422|122284|122323.5|122160|85
1591086300000|2020-06-02 08:25:00|122319|122219|122325|122225|122345|122245|122308.5|122208.5|64
1591086600000|2020-06-02 08:30:00|122335|122235|122321|122221|122405.5|122275|122308.5|122205|102
1591086900000|2020-06-02 08:35:00|122324.5|122224.5|122355|122255|122370|122270|122299|122199|55
1591087200000|2020-06-02 08:40:00|122357|122257|122365|122265|122401.5|122301.5|122355|122255|19
1591087500000|2020-06-02 08:45:00|122368.5|122268.5|122365|122265|122369.5|122269.5|122365|122265|6
1591087800000|2020-06-02 08:50:00|122401|122201|122255.3|122155.3|122401|122201|122215|122109|74
1591088100000|2020-06-02 08:55:00|122253.8|122153.8|122303|122103|122370|122185|122253.8|122102|53
1591088400000|2020-06-02 09:00:00|122302|122102|122258.5|122158.5|122325|122161.5|122236|122084.5|83
1591088700000|2020-06-02 09:05:00|122258.4|122158.4|122324.5|122124.5|122332.9|122189.9|122240|122084.5|45
1591089000000|2020-06-02 09:10:00|122320|122120|122141.5|122041.5|122320|122150|122131|121989|125
1591089300000|2020-06-02 09:15:00|122142|122042|122155.5|122055.5|122167.5|122067.5|122125|122025|99
1591089600000|2020-06-02 09:20:00|122155|122055|122171|122071|122228.5|122089|122147.5|122017.3|62
1591089900000|2020-06-02 09:25:00|122171.5|122071.5|122201|122001|122206|122071.5|122140|121995.8|50
1591090200000|2020-06-02 09:30:00|122206|122006|122199.5|121999.5|122215.5|122015.5|122198|121998|15
1591090500000|2020-06-02 09:35:00|122196|121996|122200|122000|122209|122086.3|122155|121996|47
1591090800000|2020-06-02 09:40:00|122144|122044|122040|121940|122150|122050|122037.5|121937.5|58
1591091100000|2020-06-02 09:45:00|122038.5|121938.5|122032|121932|122122|121999|122023.3|121908.5|111
1591091400000|2020-06-02 09:50:00|122031.5|121931.5|122039|121939|122051.5|121951.5|122007.5|121907.5|48
1591091700000|2020-06-02 09:55:00|122033.5|121933.5|122127|121927|122127|121957|122005.5|121905.5|60
1591092000000|2020-06-02 10:00:00|122125|121925|122155|121955|122163.3|122015|122070|121925|37
1591092300000|2020-06-02 10:05:00|122158|121958|122160|122060|122210|122080|122111.5|121958|44
1591092600000|2020-06-02 10:10:00|122165|122065|122215|122115|122307|122126|122165|122065|40
1591092900000|2020-06-02 10:15:00|122213.5|122113.5|122195|122095|122265|122113.5|122192.3|122040|19
1591093200000|2020-06-02 10:20:00|122203.5|122103.5|122240|122040|122240|122105|122193.5|122035|12
1591093500000|2020-06-02 10:25:00|122242|122042|122236.5|122136.5|122250|122143.5|122200|122042|41
1591093800000|2020-06-02 10:30:00|122249|122149|122280|122180|122290|122190|122246.5|122146.5|21
1591094100000|2020-06-02 10:35:00|122286|122186|122280|122180|122290|122190|122273.5|122173.5|11
1591094400000|2020-06-02 10:40:00|122274|122174|122325|122125|122327|122180|122262.3|122115|14
1591095000000|2020-06-02 10:50:00|122324.5|122124.5|122259.5|122059.5|122324.5|122124.5|122259.5|122059.5|20
1591095300000|2020-06-02 10:55:00|122259|122059|122240|122040|122259|122082|122181.5|122037|13
1591095600000|2020-06-02 11:00:00|122230|122030|122210|122010|122230|122030|122210|122010|2
1591095900000|2020-06-02 11:05:00|122220|122020|122220|122020|122220|122020|122215|122015|3
1591096200000|2020-06-02 11:10:00|122229|122029|122230.5|122030.5|122237.5|122037.5|122229|122029|17
1591096500000|2020-06-02 11:15:00|122231|122031|122231|122031|122231|122031|122231|122031|1
1591096800000|2020-06-02 11:20:00|122240|122040|122240|122040|122240|122040|122240|122040|1
1591097100000|2020-06-02 11:25:00|122257|122057|122270|122070|122280|122158.5|122257|122057|10
1591097400000|2020-06-02 11:30:00|122290|122090|122245|122045|122290|122109|122195|122033.5|19
1591097700000|2020-06-02 11:35:00|122240|122040|122225|122025|122245|122045|122225|122025|4
1591098000000|2020-06-02 11:40:00|122235|122035|122235|122035|122235|122035|122235|122035|1
1591098300000|2020-06-02 11:45:00|122234.5|122034.5|122230|122030|122234.5|122034.5|122230|122030|2
1591098600000|2020-06-02 11:50:00|122228.5|122028.5|122225|122025|122241|122041|122225|122025|6
1591098900000|2020-06-02 11:55:00|122225.5|122025.5|122225|122025|122250|122113.5|122175.4|122025|19
1591099200000|2020-06-02 12:00:00|122216.5|122016.5|122180|121980|122216.5|122016.5|122180|121980|11
1591099500000|2020-06-02 12:05:00|122181|121981|122191|121991|122191|121991|122181|121981|4
1591099800000|2020-06-02 12:10:00|122201|122001|122210.5|122010.5|122211|122011|122201|122001|3
1591100100000|2020-06-02 12:15:00|122211|122011|122210.5|122010.5|122211|122011|122210.5|122010.5|2
1591100400000|2020-06-02 12:20:00|122211|122011|122245|122045|122251|122107.2|122183.5|122011|21
1591100700000|2020-06-02 12:25:00|122241|122041|122235|122035|122245|122045|122233.5|122033.5|10
1591101000000|2020-06-02 12:30:00|122167|122067|122220|122020|122230|122077.5|122167|122020|17
1591101300000|2020-06-02 12:35:00|122200|122000|122200|122000|122200|122000|122199|121999|4
1591101600000|2020-06-02 12:40:00|122230|122030|122230|122030|122230|122030|122230|122030|1
1591101900000|2020-06-02 12:45:00|122242|122042|122212.3|122112.3|122264|122115|122209|122025|39
1591102200000|2020-06-02 12:50:00|122215|122115|122209.1|122009.1|122215|122115|122183.5|122009|7
1591102500000|2020-06-02 12:55:00|122199.1|121999.1|122189|121989|122199.1|121999.1|122189|121989|3
1591102800000|2020-06-02 13:00:00|122187|121987|122185|121985|122190.1|121990.1|122180|121980|16
1591103100000|2020-06-02 13:05:00|122185.6|121985.6|122198.5|121998.5|122220|122020|122185.6|121985.6|12
1591103400000|2020-06-02 13:10:00|122195|121995|122151.6|122051.6|122210|122051.6|122147.1|121980|23
1591103700000|2020-06-02 13:15:00|122159.6|122059.6|122180|121980|122185.8|122075|122137.6|121980|41
1591104000000|2020-06-02 13:20:00|122180.4|121980.4|122179.6|121979.6|122182.1|121982.1|122178.1|121978.1|8
1591104300000|2020-06-02 13:25:00|122170.3|121970.3|122170.3|121970.3|122172.8|121972.8|122170.3|121970.3|3
1591104600000|2020-06-02 13:30:00|122165.8|121965.8|122105|122005|122165.8|122009.1|122104.6|121955|19
1591104900000|2020-06-02 13:35:00|122100|122000|122139.6|122039.6|122195|122039.6|122098.1|121977.9|35
1591105200000|2020-06-02 13:40:00|122134.6|122034.6|122178.6|121978.6|122189.1|122039.6|122132.4|121965.6|20
1591105500000|2020-06-02 13:45:00|122179.6|121979.6|122170|121970|122180|121980|122163.1|121963.1|10
1591105800000|2020-06-02 13:50:00|122165|121965|122038.4|121838.4|122165|122005|121970.1|121838.4|68
1591106100000|2020-06-02 13:55:00|122037.2|121837.2|121922.3|121822.3|122045|121869.1|121919.9|121819.9|46
1591106400000|2020-06-02 14:00:00|121917.6|121817.6|121935|121735|121956.6|121819.6|121865.1|121734.1|68
1591106700000|2020-06-02 14:05:00|121930|121730|121870.2|121770.2|121930|121790|121857.6|121725|42
1591107000000|2020-06-02 14:10:00|121867.7|121767.7|121921.5|121821.5|121927.7|121827.7|121862.7|121762.7|59
1591107300000|2020-06-02 14:15:00|121922.7|121822.7|121956.7|121756.7|121959.2|121822.7|121900.4|121738.2|35
1591107600000|2020-06-02 14:20:00|121957.2|121757.2|121938.9|121738.9|121975|121778.7|121872.2|121732.5|37
1591107900000|2020-06-02 14:25:00|121942.1|121742.1|121920|121720|121942.1|121768.6|121862.4|121702.1|29
1591108200000|2020-06-02 14:30:00|121919.6|121719.6|121885.6|121685.6|121922.4|121722.4|121885.6|121685.6|23
1591108500000|2020-06-02 14:35:00|121889.6|121689.6|121887.1|121687.1|121896.4|121696.4|121885.6|121685.6|13
1591108800000|2020-06-02 14:40:00|121811.3|121711.3|121809.2|121709.2|121879.4|121711.3|121774.1|121637.6|33
1591109100000|2020-06-02 14:45:00|121804.3|121704.3|121786.6|121686.6|121854.7|121709.2|121784.1|121639.6|37
1591109400000|2020-06-02 14:50:00|121791.6|121691.6|121777.6|121677.6|121854.6|121696.6|121775.6|121637.1|19
1591109700000|2020-06-02 14:55:00|121778.1|121678.1|121717.4|121617.4|121789.6|121686.1|121715.1|121574.6|43
1591110000000|2020-06-02 15:00:00|121700.4|121600.4|121779.1|121579.1|121798.4|121642.9|121699.1|121577.4|43
1591110300000|2020-06-02 15:05:00|121782.6|121582.6|121833.1|121633.1|121833.1|121675.6|121722.4|121572.4|53
1591110600000|2020-06-02 15:10:00|121835.6|121635.6|121842.9|121642.9|121860.5|121691.6|121791.6|121606.1|36
1591110900000|2020-06-02 15:15:00|121837.9|121637.9|121805.5|121605.5|121840.5|121675.5|121758.8|121600.5|22
1591111200000|2020-06-02 15:20:00|121803.6|121603.6|121790.5|121590.5|121805.1|121605.1|121785.5|121585.5|9
1591111500000|2020-06-02 15:25:00|121794.1|121594.1|121760.5|121660.5|121795.5|121660.5|121740.5|121590.5|15
1591111800000|2020-06-02 15:30:00|121766.5|121666.5|121870.5|121670.5|121891.1|121691.1|121766.5|121625.5|34
1591112100000|2020-06-02 15:35:00|121870.4|121670.4|121888.4|121688.4|121919.6|121719.6|121870.4|121670.4|44
1591112400000|2020-06-02 15:40:00|121887.9|121687.9|121886.9|121686.9|121919.6|121719.6|121876.1|121676.1|21
1591112700000|2020-06-02 15:45:00|121884.4|121684.4|121946.9|121746.9|121951.9|121751.9|121884.4|121684.4|48
1591113000000|2020-06-02 15:50:00|121969|121769|122027.4|121827.4|122027.4|121827.4|121946.9|121746.9|48
1591113300000|2020-06-02 15:55:00|122026.4|121826.4|122101.8|121901.8|122112.6|121912.6|122025.9|121825.9|63
1591113600000|2020-06-02 16:00:00|122098.3|121898.3|122039.8|121839.8|122100|121900|122030|121830|24
1591113900000|2020-06-02 16:05:00|122040.3|121840.3|122070|121870|122074.7|121874.7|122025|121825|27
1591114200000|2020-06-02 16:10:00|122055|121855|122055|121855|122055|121855|122055|121855|1
1591114500000|2020-06-02 16:15:00|122036|121836|122005.5|121805.5|122040.5|121870.5|121955.5|121785|35
1591114800000|2020-06-02 16:20:00|122004|121804|121970.5|121770.5|122004|121804|121970.5|121770.5|6
1591115100000|2020-06-02 16:25:00|121976|121776|121985.5|121785.5|121985.5|121785.5|121976|121776|3
1591115400000|2020-06-02 16:30:00|121980.5|121780.5|121930.5|121730.5|121980.5|121780.5|121929|121729|15
1591115700000|2020-06-02 16:35:00|121930|121730|121930|121730|121930|121730|121930|121730|1
1591116000000|2020-06-02 16:40:00|121950.5|121750.5|121890.5|121690.5|121950.5|121750.5|121889.4|121689.4|14
1591116300000|2020-06-02 16:45:00|121885.5|121685.5|121875.5|121675.5|121890.5|121690.5|121875.5|121675.5|8
1591116600000|2020-06-02 16:50:00|121880.5|121680.5|121915.5|121715.5|121915.5|121715.5|121880.5|121680.5|20
1591116900000|2020-06-02 16:55:00|121898.5|121698.5|121890.5|121690.5|121898.5|121698.5|121890.5|121690.5|5
1591117500000|2020-06-02 17:05:00|121880.5|121680.5|121876.5|121676.5|121880.5|121680.5|121874|121674|4
1591117800000|2020-06-02 17:10:00|121872|121672|121901.9|121701.9|121901.9|121701.9|121869|121669|17
1591118100000|2020-06-02 17:15:00|121901.8|121701.8|121875.2|121675.2|121905.5|121705.5|121872.7|121672.7|11
1591118400000|2020-06-02 17:20:00|121890.2|121690.2|121888|121688|121890.2|121690.2|121888|121688|2
1591118700000|2020-06-02 17:25:00|121891.9|121691.9|121914|121714|121932.2|121767.3|121867.3|121691.9|24
1591119000000|2020-06-02 17:30:00|121905.3|121705.3|121900.5|121700.5|121916.5|121716.5|121888.3|121688.3|74
1591119300000|2020-06-02 17:35:00|121909.8|121709.8|121876.3|121776.3|121948.3|121797.3|121833.3|121704.6|38
1591119600000|2020-06-02 17:40:00|121873.8|121773.8|121941.8|121741.8|121965.8|121791.3|121873.3|121734.3|41
1591119900000|2020-06-02 17:45:00|121944.3|121744.3|121940.5|121840.5|121970.5|121840.5|121880.8|121731.3|34
1591120200000|2020-06-02 17:50:00|121975.8|121775.8|122032.7|121832.7|122032.9|121832.9|121973.6|121773.6|35
1591120500000|2020-06-02 17:55:00|122016.1|121816.1|122056.4|121856.4|122062.8|121865.8|121958.3|121791.3|32
1591120800000|2020-06-02 18:00:00|122057.4|121857.4|121991|121791|122067.9|121867.9|121975.8|121775.8|49
1591121100000|2020-06-02 18:05:00|122033|121833|122062.5|121862.5|122074.6|121874.6|121995.8|121795.8|21
1591121400000|2020-06-02 18:10:00|122061.3|121861.3|122073.6|121873.6|122085.5|121885.5|122057.1|121857.1|21
1591121700000|2020-06-02 18:15:00|122050.5|121850.5|122050.5|121850.5|122051.1|121851.1|122050.5|121850.5|3
1591122000000|2020-06-02 18:20:00|122052.9|121852.9|122075.5|121875.5|122075.5|121875.5|122052.9|121852.9|9
1591122300000|2020-06-02 18:25:00|122080.5|121880.5|122085.5|121885.5|122085.5|121885.5|122080.5|121880.5|2
1591122600000|2020-06-02 18:30:00|122090.5|121890.5|122084.6|121884.6|122125.5|121957.3|122055.5|121864.8|37
1591122900000|2020-06-02 18:35:00|122095.5|121895.5|122101.6|121901.6|122110.5|121910.5|122095.5|121895.5|21
1591123200000|2020-06-02 18:40:00|122099.6|121899.6|122028.7|121928.7|122099.6|121931.7|122026.2|121895.2|22
1591123500000|2020-06-02 18:45:00|122026.2|121926.2|122096.1|121896.1|122096.1|121926.2|122025.7|121891.1|5
1591124100000|2020-06-02 18:55:00|122065.2|121865.2|122040.5|121840.5|122085.5|121891.5|121983.2|121836.7|38
1591124400000|2020-06-02 19:00:00|122054.2|121854.2|122065.5|121865.5|122069.1|121873|121971.8|121826.8|29
1591124700000|2020-06-02 19:05:00|122075.5|121875.5|122080.5|121880.5|122080.5|121880.5|122075.5|121875.5|2
1591125000000|2020-06-02 19:10:00|122078.5|121878.5|122075.5|121875.5|122078.5|121878.5|122075.5|121875.5|2
1591125600000|2020-06-02 19:20:00|122080.5|121880.5|122095.5|121895.5|122095.5|121895.5|122080.5|121880.5|6
1591125900000|2020-06-02 19:25:00|122110.5|121910.5|122155|121955|122160.5|121960.5|122110.5|121910.5|23
1591126200000|2020-06-02 19:30:00|122160.5|121960.5|122160.5|121960.5|122160.5|121960.5|122152.5|121952.5|4
1591126800000|2020-06-02 19:40:00|122099.3|121999.3|122099.3|121999.3|122099.3|121999.3|122099.3|121999.3|1
1591127100000|2020-06-02 19:45:00|122097.3|121997.3|122155.5|121955.5|122155.8|121997.3|122091.8|121953.8|10
1591127400000|2020-06-02 19:50:00|122150.5|121950.5|122145.5|121945.5|122155|121976.3|122070.8|121910.5|48
1591127700000|2020-06-02 19:55:00|122145|121945|122082.3|121882.3|122145.5|121965.3|122062.8|121882.3|101
1591146000000|2020-06-03 01:00:00|121632|121532|121590.5|121490.5|121650.5|121550.5|121575|121475|112
1591146300000|2020-06-03 01:05:00|121590|121490|121570|121470|121590|121490|121552.5|121452.5|129
1591146600000|2020-06-03 01:10:00|121569|121469|121481.5|121381.5|121570|121470|121473.5|121373.5|212
1591146900000|2020-06-03 01:15:00|121481|121381|121532.5|121432.5|121549.5|121449.5|121478.5|121378.5|213
1591147200000|2020-06-03 01:20:00|121530.5|121430.5|121537.3|121437.3|121561|121461|121515.4|121415.4|145
1591147500000|2020-06-03 01:25:00|121535.8|121435.8|121570|121470|121575|121475|121525|121425|112
1591147800000|2020-06-03 01:30:00|121560|121460|121670|121570|121670|121570|121551.5|121451.5|203
1591148100000|2020-06-03 01:35:00|121665|121565|121670|121570|121685|121585|121635|121535|148
1591148400000|2020-06-03 01:40:00|121675|121575|121598.5|121498.5|121680|121580|121598.5|121498.5|120
1591148700000|2020-06-03 01:45:00|121596.5|121496.5|121578.5|121478.5|121598.5|121498.5|121555.5|121455.5|188
1591149000000|2020-06-03 01:50:00|121585|121485|121664.4|121564.4|121669|121569|121584.5|121484.5|122
1591149300000|2020-06-03 01:55:00|121669|121569|121690.3|121590.3|121724.4|121624.4|121655|121555|157
1591149600000|2020-06-03 02:00:00|121688.8|121588.8|121702|121602|121710.5|121610.5|121649.5|121549.5|150
1591149900000|2020-06-03 02:05:00|121706.5|121606.5|121736.8|121636.8|121741.5|121641.5|121695|121595|182
1591150200000|2020-06-03 02:10:00|121741.2|121641.2|121715|121615|121757|121657|121711|121611|112
1591150500000|2020-06-03 02:15:00|121711|121611|121725.5|121625.5|121725.5|121625.5|121674|121574|126
1591150800000|2020-06-03 02:20:00|121727.5|121627.5|121821|121721|121825|121725|121712|121612|161
1591151100000|2020-06-03 02:25:00|121823.5|121723.5|121821|121721|121850|121750|121801.2|121701.2|127
1591151400000|2020-06-03 02:30:00|121825|121725|121780.5|121680.5|121826.5|121726.5|121771.5|121671.5|104
1591151700000|2020-06-03 02:35:00|121775|121675|121780|121680|121788|121688|121749|121649|151
1591152000000|2020-06-03 02:40:00|121785|121685|121750|121650|121790|121690|121738|121638|73
1591152300000|2020-06-03 02:45:00|121735|121635|121745|121645|121750|121650|121725|121625|71
1591152600000|2020-06-03 02:50:00|121748.8|121648.8|121699|121599|121770|121670|121699|121599|101
1591152900000|2020-06-03 02:55:00|121706.3|121606.3|121782.8|121682.8|121784.9|121684.9|121691.2|121591.2|100
1591153200000|2020-06-03 03:00:00|121785.3|121685.3|121824|121724|121824|121724|121770|121670|124
1591153500000|2020-06-03 03:05:00|121822.5|121722.5|121849.5|121749.5|121855|121755|121800|121700|98
1591153800000|2020-06-03 03:10:00|121850|121750|121815|121715|121850|121750|121815|121715|84
1591154100000|2020-06-03 03:15:00|121812|121712|121770|121670|121812|121712|121761|121661|98
1591154400000|2020-06-03 03:20:00|121771|121671|121821.5|121721.5|121840.5|121740.5|121771|121671|80
1591154700000|2020-06-03 03:25:00|121821|121721|121795|121695|121821|121721|121790|121690|56
1591155000000|2020-06-03 03:30:00|121798|121698|121823.8|121723.8|121829|121729|121795|121695|71
1591155300000|2020-06-03 03:35:00|121824.8|121724.8|121833|121733|121846.4|121746.4|121823|121723|85
1591155600000|2020-06-03 03:40:00|121835|121735|121874|121774|121874|121774|121827|121727|131
1591155900000|2020-06-03 03:45:00|121876|121776|121824.5|121724.5|121882.2|121782.2|121820|121720|154
1591156200000|2020-06-03 03:50:00|121824|121724|121841|121741|121846.5|121746.5|121819|121719|132
1591156500000|2020-06-03 03:55:00|121840|121740|121828.5|121728.5|121840|121740|121815|121715|129
1591156800000|2020-06-03 04:00:00|121835|121735|121785|121685|121857.5|121757.5|121780|121680|93
1591157100000|2020-06-03 04:05:00|121790|121690|121800|121700|121805|121705|121748|121648|112
1591157400000|2020-06-03 04:10:00|121801|121701|121825|121725|121840|121740|121799.5|121699.5|82
1591157700000|2020-06-03 04:15:00|121834.4|121734.4|121840|121740|121851.5|121751.5|121820|121720|105
1591158000000|2020-06-03 04:20:00|121835|121735|121801.5|121701.5|121836|121736|121793.5|121693.5|92
1591158300000|2020-06-03 04:25:00|121800|121700|121795.5|121695.5|121811.5|121711.5|121780.4|121680.4|60
1591158600000|2020-06-03 04:30:00|121796|121696|121786.5|121686.5|121796.5|121696.5|121765|121665|80
1591158900000|2020-06-03 04:35:00|121785.5|121685.5|121775|121675|121785.5|121685.5|121770|121670|41
1591159200000|2020-06-03 04:40:00|121781.5|121681.5|121810.5|121710.5|121833|121733|121780|121680|99
1591159500000|2020-06-03 04:45:00|121810|121710|121785|121685|121810|121710|121775|121675|75
1591159800000|2020-06-03 04:50:00|121790|121690|121779|121679|121809.5|121709.5|121775|121675|60
1591160100000|2020-06-03 04:55:00|121775|121675|121790.5|121690.5|121798.4|121698.4|121772.5|121672.5|78
1591160400000|2020-06-03 05:00:00|121791|121691|121775|121675|121793|121693|121775|121675|58
1591160700000|2020-06-03 05:05:00|121776.5|121676.5|121798|121698|121801.5|121701.5|121775|121675|53
1591161000000|2020-06-03 05:10:00|121798.5|121698.5|121781.5|121681.5|121798.5|121698.5|121775|121675|62
1591161300000|2020-06-03 05:15:00|121784|121684|121770|121670|121789.5|121689.5|121761.2|121661.2|113
1591161600000|2020-06-03 05:20:00|121769|121669|121795|121695|121801|121701|121743|121643|116
1591161900000|2020-06-03 05:25:00|121793.5|121693.5|121830.5|121730.5|121842.5|121742.5|121785.5|121685.5|83
1591162200000|2020-06-03 05:30:00|121831|121731|121780|121680|121840|121740|121769|121669|123
1591162500000|2020-06-03 05:35:00|121779.5|121679.5|121740.4|121640.4|121780.5|121680.5|121735.4|121635.4|110
1591162800000|2020-06-03 05:40:00|121740.5|121640.5|121769.5|121669.5|121779|121679|121740.4|121640.4|74
1591163100000|2020-06-03 05:45:00|121770|121670|121785|121685|121788.4|121688.4|121763.5|121663.5|64
1591163400000|2020-06-03 05:50:00|121788.5|121688.5|121780|121680|121798.5|121698.5|121775|121675|70
1591163700000|2020-06-03 05:55:00|121776.3|121676.3|121775|121675|121789.5|121689.5|121769|121669|88
1591164000000|2020-06-03 06:00:00|121770.5|121670.5|121766.5|121666.5|121780|121680|121727|121627|127
1591164300000|2020-06-03 06:05:00|121767|121667|121752|121652|121772.5|121672.5|121741.5|121641.5|110
1591164600000|2020-06-03 06:10:00|121750|121650|121779.5|121679.5|121806|121706|121740|121640|127
1591164900000|2020-06-03 06:15:00|121780|121680|121754|121654|121798|121698|121752|121652|163
1591165200000|2020-06-03 06:20:00|121753|121653|121716|121616|121754.4|121654.4|121715|121615|133
1591165500000|2020-06-03 06:25:00|121718.8|121618.8|121712.5|121612.5|121732.5|121632.5|121708.8|121608.8|160
1591165800000|2020-06-03 06:30:00|121711|121611|121679.8|121579.8|121719|121619|121675|121575|83
1591166100000|2020-06-03 06:35:00|121679.3|121579.3|121619|121519|121685|121585|121618.5|121466.5|52
1591166400000|2020-06-03 06:40:00|121669.5|121469.5|121711.5|121511.5|121724.5|121569|121610.5|121468|47
1591166700000|2020-06-03 06:45:00|121712|121512|121639|121539|121719|121569.5|121639|121512|34
1591167000000|2020-06-03 06:50:00|121638.5|121538.5|121689|121589|121747.5|121597|121615|121515|63
1591167300000|2020-06-03 06:55:00|121689.5|121589.5|121732|121632|121732|121632|121679|121579|50
1591167600000|2020-06-03 07:00:00|121732.5|121632.5|121689|121589|121733.5|121633.5|121675|121575|52
1591167900000|2020-06-03 07:05:00|121692.5|121592.5|121664|121564|121692.5|121592.5|121642|121542|85
1591168200000|2020-06-03 07:10:00|121666|121566|121656.5|121556.5|121687|121587|121636|121536|45
1591168500000|2020-06-03 07:15:00|121648|121548|121632|121532|121648.5|121548.5|121617|121517|79
1591168800000|2020-06-03 07:20:00|121634|121534|121684.5|121584.5|121687|121587|121632|121532|54
1591169100000|2020-06-03 07:25:00|121685|121585|121636|121536|121693.5|121593.5|121636|121536|45
1591169400000|2020-06-03 07:30:00|121682.5|121482.5|121724.1|121524.1|121724.1|121536|121632|121481|19
1591169700000|2020-06-03 07:35:00|121654.1|121554.1|121744.1|121544.1|121744.1|121557.1|121654.1|121524|21
1591170000000|2020-06-03 07:40:00|121745.6|121545.6|121769.1|121569.1|121769.1|121569.1|121745.6|121545.6|6
1591170300000|2020-06-03 07:45:00|121770.1|121570.1|121763.5|121563.5|121803.5|121622.5|121704.1|121558.5|40
1591170600000|2020-06-03 07:50:00|121764|121564|121794|121594|121829.1|121641.5|121729.5|121564|50
1591170900000|2020-06-03 07:55:00|121793.5|121593.5|121840|121640|121840|121670|121750|121584.5|29
1591171200000|2020-06-03 08:00:00|121835|121635|121840|121640|121845|121645|121835|121635|7
1591171500000|2020-06-03 08:05:00|121841|121641|121845|121645|121845|121645|121841|121641|3
1591171800000|2020-06-03 08:10:00|121866|121666|122023|121823|122023|121823|121866|121666|41
1591172100000|2020-06-03 08:15:00|122035.5|121835.5|121920.5|121720.5|122043|121844.5|121886.8|121720.5|37
1591172400000|2020-06-03 08:20:00|121924|121724|121827.5|121627.5|121933|121733|121825|121625|83
1591172700000|2020-06-03 08:25:00|121828|121628|121875.5|121675.5|121876.5|121676.5|121825|121625|39
1591173000000|2020-06-03 08:30:00|121860.5|121660.5|121855.5|121655.5|121860.5|121660.5|121833.5|121633.5|25
1591173300000|2020-06-03 08:35:00|121853|121653|121900|121700|121900|121700|121849.5|121649.5|25
1591173600000|2020-06-03 08:40:00|121912.5|121712.5|121931.6|121731.6|121976.6|121776.6|121912.5|121712.5|40
1591173900000|2020-06-03 08:45:00|121934.1|121734.1|121921|121721|121938.1|121755.6|121855.6|121684.1|103
1591174200000|2020-06-03 08:50:00|121920|121720|121924.5|121724.5|121933|121733|121920|121720|30
1591174500000|2020-06-03 08:55:00|121926|121726|121874.5|121674.5|121926|121741|121839|121672.3|64
1591174800000|2020-06-03 09:00:00|121875.5|121675.5|121785.5|121585.5|121878.5|121716.5|121713|121571|107
1591175100000|2020-06-03 09:05:00|121786|121586|121759.5|121559.5|121795.5|121630|121730|121559|25
1591175400000|2020-06-03 09:10:00|121762.5|121562.5|121764|121564|121809.5|121640|121703.5|121549|65
1591175700000|2020-06-03 09:15:00|121760.5|121560.5|121760.5|121560.5|121760.5|121560.5|121759.5|121559.5|14
1591176000000|2020-06-03 09:20:00|121759.5|121559.5|121760.5|121560.5|121760.5|121560.5|121759.5|121559.5|2
1591176300000|2020-06-03 09:25:00|121759.5|121559.5|121743|121543|121759.5|121559.5|121734|121534|23
1591176600000|2020-06-03 09:30:00|121739|121539|121727|121527|121739|121569|121664|121519|22
1591176900000|2020-06-03 09:35:00|121663.5|121563.5|121691|121491|121701|121563.5|121663.5|121484|28
1591177200000|2020-06-03 09:40:00|121701|121501|121700|121500|121711|121511|121682|121482|37
1591177500000|2020-06-03 09:45:00|121699|121499|121636|121436|121699|121538|121625|121433.5|74
1591177800000|2020-06-03 09:50:00|121634|121434|121590.5|121390.5|121662|121467|121553|121379|69
1591178100000|2020-06-03 09:55:00|121590|121390|121604|121404|121605|121430.5|121527|121389.5|29
1591178400000|2020-06-03 10:00:00|121605|121405|121679.5|121479.5|121679.5|121492.5|121580|121405|76
1591178700000|2020-06-03 10:05:00|121678.5|121478.5|121660|121460|121690|121540|121630|121460|19
1591179000000|2020-06-03 10:10:00|121658.5|121458.5|121650|121450|121658.5|121458.5|121650|121450|3
1591179300000|2020-06-03 10:15:00|121648.5|121448.5|121655|121455|121655|121455|121645|121445|4
1591179600000|2020-06-03 10:20:00|121660|121460|121650|121450|121675|121520.5|121592.5|121441.5|33
1591179900000|2020-06-03 10:25:00|121665|121465|121686.5|121486.5|121689|121489|121655|121455|26
1591180200000|2020-06-03 10:30:00|121685.5|121485.5|121696.5|121496.5|121696.5|121496.5|121685|121485|10
1591180500000|2020-06-03 10:35:00|121645.6|121545.6|121719.5|121519.5|121720|121550|121645.6|121500.3|16
1591180800000|2020-06-03 10:40:00|121722|121522|121730|121530|121730|121560|121660|121522|10
1591181100000|2020-06-03 10:45:00|121741|121541|121695|121595|121751|121609|121695|121541|12
1591181400000|2020-06-03 10:50:00|121705|121605|121753.5|121553.5|121759|121605|121684.5|121535|27
1591181700000|2020-06-03 10:55:00|121752.5|121552.5|121756.5|121556.5|121760|121560|121752|121552|8
1591182000000|2020-06-03 11:00:00|121760|121560|121760.5|121560.5|121760.5|121560.5|121760|121560|2
1591182600000|2020-06-03 11:10:00|121752.5|121552.5|121741.5|121641.5|121832.5|121642|121715.5|121547.5|69
1591182900000|2020-06-03 11:15:00|121744.5|121644.5|121850|121650|121850|121668|121737|121628|41
1591183200000|2020-06-03 11:20:00|121851.5|121651.5|121833.5|121633.5|121853|121653|121827|121627|15
1591183500000|2020-06-03 11:25:00|121832.5|121632.5|121838.5|121638.5|121838.5|121638.5|121830.5|121630.5|15
1591183800000|2020-06-03 11:30:00|121821|121621|121890|121690|121896.6|121696.6|121821|121621|41
1591184100000|2020-06-03 11:35:00|121901|121701|121957|121757|121957|121757|121901|121701|22
1591184400000|2020-06-03 11:40:00|121948|121748|121935|121735|121957|121757|121935|121735|61
1591184700000|2020-06-03 11:45:00|121930|121730|121926.5|121726.5|121935|121735|121925|121725|17
1591185000000|2020-06-03 11:50:00|121929.5|121729.5|121925|121725|121945|121745|121916.5|121716.5|15
1591185300000|2020-06-03 11:55:00|121920|121720|121950|121750|121959|121759|121920|121720|6
1591185600000|2020-06-03 12:00:00|121965|121765|121937|121737|121965|121765|121937|121737|15
1591185900000|2020-06-03 12:05:00|121939.5|121739.5|121940|121740|121940|121740|121939|121739|3
1591186200000|2020-06-03 12:10:00|121937.5|121737.5|121955|121755|121965|121792.5|121860|121716.5|25
1591186500000|2020-06-03 12:15:00|121950|121750|121930|121730|121950|121769|121855|121707.5|24
1591186800000|2020-06-03 12:20:00|121935|121735|121955|121755|121969|121769|121935|121735|18
1591187100000|2020-06-03 12:25:00|121951|121751|121960|121760|121960|121788|121882.5|121732.7|49
1591187400000|2020-06-03 12:30:00|121956.5|121756.5|121857|121657|121960|121760|121856.5|121656.5|48
1591187700000|2020-06-03 12:35:00|121856.5|121656.5|121903.5|121703.5|121903.5|121703.5|121852|121652|19
1591188000000|2020-06-03 12:40:00|121936|121736|121927|121727|121936|121736|121905.5|121705.5|20
1591188300000|2020-06-03 12:45:00|121919.5|121719.5|121945|121745|121957.3|121804.8|121904.8|121710|25
1591188600000|2020-06-03 12:50:00|121909|121809|121965|121765|121965|121825|121909|121733|25
1591188900000|2020-06-03 12:55:00|121962.5|121762.5|122000|121800|122036|121859|121940.5|121760|55
1591189200000|2020-06-03 13:00:00|121998|121798|121950|121850|122004|121850|121945|121780|16
1591189500000|2020-06-03 13:05:00|121945|121845|121945|121845|122035|121870|121940|121805|27
1591189800000|2020-06-03 13:10:00|121940|121840|121935|121835|121945|121845|121915|121815|16
1591190100000|2020-06-03 13:15:00|121930|121830|121925|121725|121960|121830|121890|121718.5|12
1591190400000|2020-06-03 13:20:00|121920|121720|121920|121720|121935|121735|121881.9|121681.9|12
1591190700000|2020-06-03 13:25:00|121915|121715|122009.5|121809.5|122009.5|121820|121855|121665.5|45
1591191000000|2020-06-03 13:30:00|122010|121810|121899.8|121699.8|122035|121835|121899|121699|94
1591191300000|2020-06-03 13:35:00|121900|121700|121945.8|121745.8|121995|121830|121805|121644.3|55
1591191600000|2020-06-03 13:40:00|121948.3|121748.3|122055|121855|122090|121890|121930|121730|38
1591191900000|2020-06-03 13:45:00|122059.5|121859.5|121995|121795|122059.5|121859.5|121995|121795|15
1591192200000|2020-06-03 13:50:00|121990|121790|121990|121790|121990|121790|121936.1|121736.1|26
1591192500000|2020-06-03 13:55:00|121985|121785|121985|121785|122005|121805|121981.8|121781.8|12
1591192800000|2020-06-03 14:00:00|121980|121780|121920|121720|121980|121780|121895|121695|40
1591193100000|2020-06-03 14:05:00|121925|121725|121950|121750|121960|121799.6|121892.6|121692.6|26
1591193400000|2020-06-03 14:10:00|121949.9|121749.9|121940|121740|121970|121770|121940|121740|23
1591193700000|2020-06-03 14:15:00|121944.4|121744.4|121880|121680|121944.4|121744.4|121880|121680|25
1591194000000|2020-06-03 14:20:00|121878.3|121678.3|121878.3|121678.3|121881.3|121681.3|121878.3|121678.3|11
1591194300000|2020-06-03 14:25:00|121876.8|121676.8|121850.8|121650.8|121878.8|121678.8|121850.8|121650.8|21
1591194600000|2020-06-03 14:30:00|121850.3|121650.3|121795|121595|121855|121655|121785|121585|29
1591194900000|2020-06-03 14:35:00|121802.6|121602.6|121795|121595|121828.5|121656|121756|121585|20
1591195200000|2020-06-03 14:40:00|121803.1|121603.1|121824.5|121624.5|121855|121690|121755|121590|29
1591195500000|2020-06-03 14:45:00|121833.1|121633.1|121805|121605|121833.1|121664.5|121764.5|121600|11
1591195800000|2020-06-03 14:50:00|121804.6|121604.6|121750|121550|121805|121605|121715|121515|42
1591196100000|2020-06-03 14:55:00|121745|121545|121760|121560|121760|121560|121745|121545|11
1591196400000|2020-06-03 15:00:00|121755|121555|121680|121480|121755|121555|121680|121480|20
1591196700000|2020-06-03 15:05:00|121685|121485|121675|121475|121690|121490|121655.6|121455.6|10
1591197000000|2020-06-03 15:10:00|121668.6|121468.6|121630|121530|121669.6|121530|121615|121440|15
1591197300000|2020-06-03 15:15:00|121675|121475|121640|121440|121675|121505|121582.8|121435.4|13
1591197600000|2020-06-03 15:20:00|121635.4|121435.4|121670.8|121470.8|121695|121495|121635.4|121435.4|21
1591197900000|2020-06-03 15:25:00|121665|121465|121615|121415|121669.6|121469.6|121615|121415|30
1591198200000|2020-06-03 15:30:00|121613.9|121413.9|121658.6|121458.6|121661.6|121461.6|121613.9|121413.9|39
1591198500000|2020-06-03 15:35:00|121661.1|121461.1|121625|121425|121661.1|121461.1|121621.1|121421.1|5
1591198800000|2020-06-03 15:40:00|121620|121420|121628|121428|121678.1|121503.1|121600.4|121400.4|58
1591199100000|2020-06-03 15:45:00|121633.9|121433.9|121645|121445|121645|121445|121633.9|121433.9|12
1591199400000|2020-06-03 15:50:00|121640|121440|121655|121455|121660|121460|121640|121440|4
1591199700000|2020-06-03 15:55:00|121650|121450|121683.8|121483.8|121715|121515|121644.8|121444.8|44
1591200000000|2020-06-03 16:00:00|121683.1|121483.1|121685|121485|121695|121495|121676.3|121476.3|12
1591200300000|2020-06-03 16:05:00|121675|121475|121715|121515|121715|121515|121675|121475|7
1591200900000|2020-06-03 16:15:00|121690.1|121490.1|121695|121495|121740|121540|121690|121490|15
1591201200000|2020-06-03 16:20:00|121698.1|121498.1|121725|121525|121725|121525|121698.1|121498.1|7
1591202100000|2020-06-03 16:35:00|121710|121510|121690|121490|121710|121510|121688.2|121488.2|3
1591202700000|2020-06-03 16:45:00|121685|121485|121690|121490|121690|121490|121682.9|121482.9|4
1591203600000|2020-06-03 17:00:00|121680.4|121480.4|121690|121490|121690|121490|121680.4|121480.4|3
1591203900000|2020-06-03 17:05:00|121696.9|121496.9|121720|121520|121760|121600.7|121690|121490|20
1591204200000|2020-06-03 17:10:00|121718|121518|121705|121505|121718|121518|121705|121505|6
1591204800000|2020-06-03 17:20:00|121700|121500|121720|121520|121720|121520|121695|121495|7
1591205100000|2020-06-03 17:25:00|121718|121518|121680|121480|121718|121518|121675|121475|13
1591205400000|2020-06-03 17:30:00|121715|121515|121730|121530|121745|121583.3|121683.3|121515|5
1591206300000|2020-06-03 17:45:00|121755|121555|121765|121565|121812.1|121612.1|121755|121555|20
1591206600000|2020-06-03 17:50:00|121758.4|121558.4|121715.1|121515.1|121758.4|121558.4|121712.9|121512.9|26
1591206900000|2020-06-03 17:55:00|121714.1|121514.1|121735|121535|121735|121535|121705|121505|14
1591207200000|2020-06-03 18:00:00|121696.9|121496.9|121690|121490|121696.9|121496.9|121690|121490|5
1591207500000|2020-06-03 18:05:00|121695|121495|121695|121495|121695|121495|121695|121495|1
1591207800000|2020-06-03 18:10:00|121680.8|121480.8|121705|121505|121705|121505|121680.8|121480.8|4
1591208100000|2020-06-03 18:15:00|121710|121510|121710|121510|121710|121510|121710|121510|1
1591208400000|2020-06-03 18:20:00|121715|121515|121715|121515|121715|121515|121715|121515|1
1591209300000|2020-06-03 18:35:00|121710|121510|121705|121505|121710|121510|121705|121505|2
1591209600000|2020-06-03 18:40:00|121705.6|121505.6|121690|121490|121705.6|121505.6|121684|121484|4
1591209900000|2020-06-03 18:45:00|121690.6|121490.6|121700|121500|121710|121510|121690.6|121490.6|8
1591210500000|2020-06-03 18:55:00|121691.3|121491.3|121685|121485|121691.3|121491.3|121685|121485|2
1591210800000|2020-06-03 19:00:00|121690|121490|121670|121470|121707.5|121507.5|121670|121470|14
1591212300000|2020-06-03 19:25:00|121675|121475|121670|121470|121675|121475|121670|121470|4
1591212900000|2020-06-03 19:35:00|121675|121475|121685|121485|121700.2|121500.2|121670|121470|6
1591213200000|2020-06-03 19:40:00|121670|121470|121690|121490|121690|121490|121670|121470|10
1591213500000|2020-06-03 19:45:00|121685|121485|121675|121475|121685|121485|121675|121475|3
1591213800000|2020-06-03 19:50:00|121665|121465|121665|121465|121671.8|121471.8|121658.5|121458.5|5
1591214100000|2020-06-03 19:55:00|121682|121482|121680|121480|121682|121482|121680|121480|2
1591146000000|2020-06-03 01:00:00|121632|121532|121590.5|121490.5|121650.5|121550.5|121575|121475|112
1591146300000|2020-06-03 01:05:00|121590|121490|121570|121470|121590|121490|121552.5|121452.5|129
1591146600000|2020-06-03 01:10:00|121569|121469|121481.5|121381.5|121570|121470|121473.5|121373.5|212
1591146900000|2020-06-03 01:15:00|121481|121381|121532.5|121432.5|121549.5|121449.5|121478.5|121378.5|213
1591147200000|2020-06-03 01:20:00|121530.5|121430.5|121537.3|121437.3|121561|121461|121515.4|121415.4|145
1591147500000|2020-06-03 01:25:00|121535.8|121435.8|121570|121470|121575|121475|121525|121425|112
1591147800000|2020-06-03 01:30:00|121560|121460|121670|121570|121670|121570|121551.5|121451.5|203
1591148100000|2020-06-03 01:35:00|121665|121565|121670|121570|121685|121585|121635|121535|148
1591148400000|2020-06-03 01:40:00|121675|121575|121598.5|121498.5|121680|121580|121598.5|121498.5|120
1591148700000|2020-06-03 01:45:00|121596.5|121496.5|121578.5|121478.5|121598.5|121498.5|121555.5|121455.5|188
1591149000000|2020-06-03 01:50:00|121585|121485|121664.4|121564.4|121669|121569|121584.5|121484.5|122
1591149300000|2020-06-03 01:55:00|121669|121569|121690.3|121590.3|121724.4|121624.4|121655|121555|157
1591149600000|2020-06-03 02:00:00|121688.8|121588.8|121702|121602|121710.5|121610.5|121649.5|121549.5|150
1591149900000|2020-06-03 02:05:00|121706.5|121606.5|121736.8|121636.8|121741.5|121641.5|121695|121595|182
1591150200000|2020-06-03 02:10:00|121741.2|121641.2|121715|121615|121757|121657|121711|121611|112
1591150500000|2020-06-03 02:15:00|121711|121611|121725.5|121625.5|121725.5|121625.5|121674|121574|126
1591150800000|2020-06-03 02:20:00|121727.5|121627.5|121821|121721|121825|121725|121712|121612|161
1591151100000|2020-06-03 02:25:00|121823.5|121723.5|121821|121721|121850|121750|121801.2|121701.2|127
1591151400000|2020-06-03 02:30:00|121825|121725|121780.5|121680.5|121826.5|121726.5|121771.5|121671.5|104
1591151700000|2020-06-03 02:35:00|121775|121675|121780|121680|121788|121688|121749|121649|151
1591152000000|2020-06-03 02:40:00|121785|121685|121750|121650|121790|121690|121738|121638|73
1591152300000|2020-06-03 02:45:00|121735|121635|121745|121645|121750|121650|121725|121625|71
1591152600000|2020-06-03 02:50:00|121748.8|121648.8|121699|121599|121770|121670|121699|121599|101
1591152900000|2020-06-03 02:55:00|121706.3|121606.3|121782.8|121682.8|121784.9|121684.9|121691.2|121591.2|100
1591153200000|2020-06-03 03:00:00|121785.3|121685.3|121824|121724|121824|121724|121770|121670|124
1591153500000|2020-06-03 03:05:00|121822.5|121722.5|121849.5|121749.5|121855|121755|121800|121700|98
1591153800000|2020-06-03 03:10:00|121850|121750|121815|121715|121850|121750|121815|121715|84
1591154100000|2020-06-03 03:15:00|121812|121712|121770|121670|121812|121712|121761|121661|98
1591154400000|2020-06-03 03:20:00|121771|121671|121821.5|121721.5|121840.5|121740.5|121771|121671|80
1591154700000|2020-06-03 03:25:00|121821|121721|121795|121695|121821|121721|121790|121690|56
1591155000000|2020-06-03 03:30:00|121798|121698|121823.8|121723.8|121829|121729|121795|121695|71
1591155300000|2020-06-03 03:35:00|121824.8|121724.8|121833|121733|121846.4|121746.4|121823|121723|85
1591155600000|2020-06-03 03:40:00|121835|121735|121874|121774|121874|121774|121827|121727|131
1591155900000|2020-06-03 03:45:00|121876|121776|121824.5|121724.5|121882.2|121782.2|121820|121720|154
1591156200000|2020-06-03 03:50:00|121824|121724|121841|121741|121846.5|121746.5|121819|121719|132
1591156500000|2020-06-03 03:55:00|121840|121740|121828.5|121728.5|121840|121740|121815|121715|129
1591156800000|2020-06-03 04:00:00|121835|121735|121785|121685|121857.5|121757.5|121780|121680|93
1591157100000|2020-06-03 04:05:00|121790|121690|121800|121700|121805|121705|121748|121648|112
1591157400000|2020-06-03 04:10:00|121801|121701|121825|121725|121840|121740|121799.5|121699.5|82
1591157700000|2020-06-03 04:15:00|121834.4|121734.4|121840|121740|121851.5|121751.5|121820|121720|105
1591158000000|2020-06-03 04:20:00|121835|121735|121801.5|121701.5|121836|121736|121793.5|121693.5|92
1591158300000|2020-06-03 04:25:00|121800|121700|121795.5|121695.5|121811.5|121711.5|121780.4|121680.4|60
1591158600000|2020-06-03 04:30:00|121796|121696|121786.5|121686.5|121796.5|121696.5|121765|121665|80
1591158900000|2020-06-03 04:35:00|121785.5|121685.5|121775|121675|121785.5|121685.5|121770|121670|41
1591159200000|2020-06-03 04:40:00|121781.5|121681.5|121810.5|121710.5|121833|121733|121780|121680|99
1591159500000|2020-06-03 04:45:00|121810|121710|121785|121685|121810|121710|121775|121675|75
1591159800000|2020-06-03 04:50:00|121790|121690|121779|121679|121809.5|121709.5|121775|121675|60
1591160100000|2020-06-03 04:55:00|121775|121675|121790.5|121690.5|121798.4|121698.4|121772.5|121672.5|78
1591160400000|2020-06-03 05:00:00|121791|121691|121775|121675|121793|121693|121775|121675|58
1591160700000|2020-06-03 05:05:00|121776.5|121676.5|121798|121698|121801.5|121701.5|121775|121675|53
1591161000000|2020-06-03 05:10:00|121798.5|121698.5|121781.5|121681.5|121798.5|121698.5|121775|121675|62
1591161300000|2020-06-03 05:15:00|121784|121684|121770|121670|121789.5|121689.5|121761.2|121661.2|113
1591161600000|2020-06-03 05:20:00|121769|121669|121795|121695|121801|121701|121743|121643|116
1591161900000|2020-06-03 05:25:00|121793.5|121693.5|121830.5|121730.5|121842.5|121742.5|121785.5|121685.5|83
1591162200000|2020-06-03 05:30:00|121831|121731|121780|121680|121840|121740|121769|121669|123
1591162500000|2020-06-03 05:35:00|121779.5|121679.5|121740.4|121640.4|121780.5|121680.5|121735.4|121635.4|110
1591162800000|2020-06-03 05:40:00|121740.5|121640.5|121769.5|121669.5|121779|121679|121740.4|121640.4|74
1591163100000|2020-06-03 05:45:00|121770|121670|121785|121685|121788.4|121688.4|121763.5|121663.5|64
1591163400000|2020-06-03 05:50:00|121788.5|121688.5|121780|121680|121798.5|121698.5|121775|121675|70
1591163700000|2020-06-03 05:55:00|121776.3|121676.3|121775|121675|121789.5|121689.5|121769|121669|88
1591164000000|2020-06-03 06:00:00|121770.5|121670.5|121766.5|121666.5|121780|121680|121727|121627|127
1591164300000|2020-06-03 06:05:00|121767|121667|121752|121652|121772.5|121672.5|121741.5|121641.5|110
1591164600000|2020-06-03 06:10:00|121750|121650|121779.5|121679.5|121806|121706|121740|121640|127
1591164900000|2020-06-03 06:15:00|121780|121680|121754|121654|121798|121698|121752|121652|163
1591165200000|2020-06-03 06:20:00|121753|121653|121716|121616|121754.4|121654.4|121715|121615|133
1591165500000|2020-06-03 06:25:00|121718.8|121618.8|121712.5|121612.5|121732.5|121632.5|121708.8|121608.8|160
1591165800000|2020-06-03 06:30:00|121711|121611|121679.8|121579.8|121719|121619|121675|121575|83
1591166100000|2020-06-03 06:35:00|121679.3|121579.3|121619|121519|121685|121585|121618.5|121466.5|52
1591166400000|2020-06-03 06:40:00|121669.5|121469.5|121711.5|121511.5|121724.5|121569|121610.5|121468|47
1591166700000|2020-06-03 06:45:00|121712|121512|121639|121539|121719|121569.5|121639|121512|34
1591167000000|2020-06-03 06:50:00|121638.5|121538.5|121689|121589|121747.5|121597|121615|121515|63
1591167300000|2020-06-03 06:55:00|121689.5|121589.5|121732|121632|121732|121632|121679|121579|50
1591167600000|2020-06-03 07:00:00|121732.5|121632.5|121689|121589|121733.5|121633.5|121675|121575|52
1591167900000|2020-06-03 07:05:00|121692.5|121592.5|121664|121564|121692.5|121592.5|121642|121542|85
1591168200000|2020-06-03 07:10:00|121666|121566|121656.5|121556.5|121687|121587|121636|121536|45
1591168500000|2020-06-03 07:15:00|121648|121548|121632|121532|121648.5|121548.5|121617|121517|79
1591168800000|2020-06-03 07:20:00|121634|121534|121684.5|121584.5|121687|121587|121632|121532|54
1591169100000|2020-06-03 07:25:00|121685|121585|121636|121536|121693.5|121593.5|121636|121536|45
1591169400000|2020-06-03 07:30:00|121682.5|121482.5|121724.1|121524.1|121724.1|121536|121632|121481|19
1591169700000|2020-06-03 07:35:00|121654.1|121554.1|121744.1|121544.1|121744.1|121557.1|121654.1|121524|21
1591170000000|2020-06-03 07:40:00|121745.6|121545.6|121769.1|121569.1|121769.1|121569.1|121745.6|121545.6|6
1591170300000|2020-06-03 07:45:00|121770.1|121570.1|121763.5|121563.5|121803.5|121622.5|121704.1|121558.5|40
1591170600000|2020-06-03 07:50:00|121764|121564|121794|121594|121829.1|121641.5|121729.5|121564|50
1591170900000|2020-06-03 07:55:00|121793.5|121593.5|121840|121640|121840|121670|121750|121584.5|29
1591171200000|2020-06-03 08:00:00|121835|121635|121840|121640|121845|121645|121835|121635|7
1591171500000|2020-06-03 08:05:00|121841|121641|121845|121645|121845|121645|121841|121641|3
1591171800000|2020-06-03 08:10:00|121866|121666|122023|121823|122023|121823|121866|121666|41
1591172100000|2020-06-03 08:15:00|122035.5|121835.5|121920.5|121720.5|122043|121844.5|121886.8|121720.5|37
1591172400000|2020-06-03 08:20:00|121924|121724|121827.5|121627.5|121933|121733|121825|121625|83
1591172700000|2020-06-03 08:25:00|121828|121628|121875.5|121675.5|121876.5|121676.5|121825|121625|39
1591173000000|2020-06-03 08:30:00|121860.5|121660.5|121855.5|121655.5|121860.5|121660.5|121833.5|121633.5|25
1591173300000|2020-06-03 08:35:00|121853|121653|121900|121700|121900|121700|121849.5|121649.5|25
1591173600000|2020-06-03 08:40:00|121912.5|121712.5|121931.6|121731.6|121976.6|121776.6|121912.5|121712.5|40
1591173900000|2020-06-03 08:45:00|121934.1|121734.1|121921|121721|121938.1|121755.6|121855.6|121684.1|103
1591174200000|2020-06-03 08:50:00|121920|121720|121924.5|121724.5|121933|121733|121920|121720|30
1591174500000|2020-06-03 08:55:00|121926|121726|121874.5|121674.5|121926|121741|121839|121672.3|64
1591174800000|2020-06-03 09:00:00|121875.5|121675.5|121785.5|121585.5|121878.5|121716.5|121713|121571|107
1591175100000|2020-06-03 09:05:00|121786|121586|121759.5|121559.5|121795.5|121630|121730|121559|25
1591175400000|2020-06-03 09:10:00|121762.5|121562.5|121764|121564|121809.5|121640|121703.5|121549|65
1591175700000|2020-06-03 09:15:00|121760.5|121560.5|121760.5|121560.5|121760.5|121560.5|121759.5|121559.5|14
1591176000000|2020-06-03 09:20:00|121759.5|121559.5|121760.5|121560.5|121760.5|121560.5|121759.5|121559.5|2
1591176300000|2020-06-03 09:25:00|121759.5|121559.5|121743|121543|121759.5|121559.5|121734|121534|23
1591176600000|2020-06-03 09:30:00|121739|121539|121727|121527|121739|121569|121664|121519|22
1591176900000|2020-06-03 09:35:00|121663.5|121563.5|121691|121491|121701|121563.5|121663.5|121484|28
1591177200000|2020-06-03 09:40:00|121701|121501|121700|121500|121711|121511|121682|121482|37
1591177500000|2020-06-03 09:45:00|121699|121499|121636|121436|121699|121538|121625|121433.5|74
1591177800000|2020-06-03 09:50:00|121634|121434|121590.5|121390.5|121662|121467|121553|121379|69
1591178100000|2020-06-03 09:55:00|121590|121390|121604|121404|121605|121430.5|121527|121389.5|29
1591178400000|2020-06-03 10:00:00|121605|121405|121679.5|121479.5|121679.5|121492.5|121580|121405|76
1591178700000|2020-06-03 10:05:00|121678.5|121478.5|121660|121460|121690|121540|121630|121460|19
1591179000000|2020-06-03 10:10:00|121658.5|121458.5|121650|121450|121658.5|121458.5|121650|121450|3
1591179300000|2020-06-03 10:15:00|121648.5|121448.5|121655|121455|121655|121455|121645|121445|4
1591179600000|2020-06-03 10:20:00|121660|121460|121650|121450|121675|121520.5|121592.5|121441.5|33
1591179900000|2020-06-03 10:25:00|121665|121465|121686.5|121486.5|121689|121489|121655|121455|26
1591180200000|2020-06-03 10:30:00|121685.5|121485.5|121696.5|121496.5|121696.5|121496.5|121685|121485|10
1591180500000|2020-06-03 10:35:00|121645.6|121545.6|121719.5|121519.5|121720|121550|121645.6|121500.3|16
1591180800000|2020-06-03 10:40:00|121722|121522|121730|121530|121730|121560|121660|121522|10
1591181100000|2020-06-03 10:45:00|121741|121541|121695|121595|121751|121609|121695|121541|12
1591181400000|2020-06-03 10:50:00|121705|121605|121753.5|121553.5|121759|121605|121684.5|121535|27
1591181700000|2020-06-03 10:55:00|121752.5|121552.5|121756.5|121556.5|121760|121560|121752|121552|8
1591182000000|2020-06-03 11:00:00|121760|121560|121760.5|121560.5|121760.5|121560.5|121760|121560|2
1591182600000|2020-06-03 11:10:00|121752.5|121552.5|121741.5|121641.5|121832.5|121642|121715.5|121547.5|69
1591182900000|2020-06-03 11:15:00|121744.5|121644.5|121850|121650|121850|121668|121737|121628|41
1591183200000|2020-06-03 11:20:00|121851.5|121651.5|121833.5|121633.5|121853|121653|121827|121627|15
1591183500000|2020-06-03 11:25:00|121832.5|121632.5|121838.5|121638.5|121838.5|121638.5|121830.5|121630.5|15
1591183800000|2020-06-03 11:30:00|121821|121621|121890|121690|121896.6|121696.6|121821|121621|41
1591184100000|2020-06-03 11:35:00|121901|121701|121957|121757|121957|121757|121901|121701|22
1591184400000|2020-06-03 11:40:00|121948|121748|121935|121735|121957|121757|121935|121735|61
1591184700000|2020-06-03 11:45:00|121930|121730|121926.5|121726.5|121935|121735|121925|121725|17
1591185000000|2020-06-03 11:50:00|121929.5|121729.5|121925|121725|121945|121745|121916.5|121716.5|15
1591185300000|2020-06-03 11:55:00|121920|121720|121950|121750|121959|121759|121920|121720|6
1591185600000|2020-06-03 12:00:00|121965|121765|121937|121737|121965|121765|121937|121737|15
1591185900000|2020-06-03 12:05:00|121939.5|121739.5|121940|121740|121940|121740|121939|121739|3
1591186200000|2020-06-03 12:10:00|121937.5|121737.5|121955|121755|121965|121792.5|121860|121716.5|25
1591186500000|2020-06-03 12:15:00|121950|121750|121930|121730|121950|121769|121855|121707.5|24
1591186800000|2020-06-03 12:20:00|121935|121735|121955|121755|121969|121769|121935|121735|18
1591187100000|2020-06-03 12:25:00|121951|121751|121960|121760|121960|121788|121882.5|121732.7|49
1591187400000|2020-06-03 12:30:00|121956.5|121756.5|121857|121657|121960|121760|121856.5|121656.5|48
1591187700000|2020-06-03 12:35:00|121856.5|121656.5|121903.5|121703.5|121903.5|121703.5|121852|121652|19
1591188000000|2020-06-03 12:40:00|121936|121736|121927|121727|121936|121736|121905.5|121705.5|20
1591188300000|2020-06-03 12:45:00|121919.5|121719.5|121945|121745|121957.3|121804.8|121904.8|121710|25
1591188600000|2020-06-03 12:50:00|121909|121809|121965|121765|121965|121825|121909|121733|25
1591188900000|2020-06-03 12:55:00|121962.5|121762.5|122000|121800|122036|121859|121940.5|121760|55
1591189200000|2020-06-03 13:00:00|121998|121798|121950|121850|122004|121850|121945|121780|16
1591189500000|2020-06-03 13:05:00|121945|121845|121945|121845|122035|121870|121940|121805|27
1591189800000|2020-06-03 13:10:00|121940|121840|121935|121835|121945|121845|121915|121815|16
1591190100000|2020-06-03 13:15:00|121930|121830|121925|121725|121960|121830|121890|121718.5|12
1591190400000|2020-06-03 13:20:00|121920|121720|121920|121720|121935|121735|121881.9|121681.9|12
1591190700000|2020-06-03 13:25:00|121915|121715|122009.5|121809.5|122009.5|121820|121855|121665.5|45
1591191000000|2020-06-03 13:30:00|122010|121810|121899.8|121699.8|122035|121835|121899|121699|94
1591191300000|2020-06-03 13:35:00|121900|121700|121945.8|121745.8|121995|121830|121805|121644.3|55
1591191600000|2020-06-03 13:40:00|121948.3|121748.3|122055|121855|122090|121890|121930|121730|38
1591191900000|2020-06-03 13:45:00|122059.5|121859.5|121995|121795|122059.5|121859.5|121995|121795|15
1591192200000|2020-06-03 13:50:00|121990|121790|121990|121790|121990|121790|121936.1|121736.1|26
1591192500000|2020-06-03 13:55:00|121985|121785|121985|121785|122005|121805|121981.8|121781.8|12
1591192800000|2020-06-03 14:00:00|121980|121780|121920|121720|121980|121780|121895|121695|40
1591193100000|2020-06-03 14:05:00|121925|121725|121950|121750|121960|121799.6|121892.6|121692.6|26
1591193400000|2020-06-03 14:10:00|121949.9|121749.9|121940|121740|121970|121770|121940|121740|23
1591193700000|2020-06-03 14:15:00|121944.4|121744.4|121880|121680|121944.4|121744.4|121880|121680|25
1591194000000|2020-06-03 14:20:00|121878.3|121678.3|121878.3|121678.3|121881.3|121681.3|121878.3|121678.3|11
1591194300000|2020-06-03 14:25:00|121876.8|121676.8|121850.8|121650.8|121878.8|121678.8|121850.8|121650.8|21
1591194600000|2020-06-03 14:30:00|121850.3|121650.3|121795|121595|121855|121655|121785|121585|29
1591194900000|2020-06-03 14:35:00|121802.6|121602.6|121795|121595|121828.5|121656|121756|121585|20
1591195200000|2020-06-03 14:40:00|121803.1|121603.1|121824.5|121624.5|121855|121690|121755|121590|29
1591195500000|2020-06-03 14:45:00|121833.1|121633.1|121805|121605|121833.1|121664.5|121764.5|121600|11
1591195800000|2020-06-03 14:50:00|121804.6|121604.6|121750|121550|121805|121605|121715|121515|42
1591196100000|2020-06-03 14:55:00|121745|121545|121760|121560|121760|121560|121745|121545|11
1591196400000|2020-06-03 15:00:00|121755|121555|121680|121480|121755|121555|121680|121480|20
1591196700000|2020-06-03 15:05:00|121685|121485|121675|121475|121690|121490|121655.6|121455.6|10
1591197000000|2020-06-03 15:10:00|121668.6|121468.6|121630|121530|121669.6|121530|121615|121440|15
1591197300000|2020-06-03 15:15:00|121675|121475|121640|121440|121675|121505|121582.8|121435.4|13
1591197600000|2020-06-03 15:20:00|121635.4|121435.4|121670.8|121470.8|121695|121495|121635.4|121435.4|21
1591197900000|2020-06-03 15:25:00|121665|121465|121615|121415|121669.6|121469.6|121615|121415|30
1591198200000|2020-06-03 15:30:00|121613.9|121413.9|121658.6|121458.6|121661.6|121461.6|121613.9|121413.9|39
1591198500000|2020-06-03 15:35:00|121661.1|121461.1|121625|121425|121661.1|121461.1|121621.1|121421.1|5
1591198800000|2020-06-03 15:40:00|121620|121420|121628|121428|121678.1|121503.1|121600.4|121400.4|58
1591199100000|2020-06-03 15:45:00|121633.9|121433.9|121645|121445|121645|121445|121633.9|121433.9|12
1591199400000|2020-06-03 15:50:00|121640|121440|121655|121455|121660|121460|121640|121440|4
1591199700000|2020-06-03 15:55:00|121650|121450|121683.8|121483.8|121715|121515|121644.8|121444.8|44
1591200000000|2020-06-03 16:00:00|121683.1|121483.1|121685|121485|121695|121495|121676.3|121476.3|12
1591200300000|2020-06-03 16:05:00|121675|121475|121715|121515|121715|121515|121675|121475|7
1591200900000|2020-06-03 16:15:00|121690.1|121490.1|121695|121495|121740|121540|121690|121490|15
1591201200000|2020-06-03 16:20:00|121698.1|121498.1|121725|121525|121725|121525|121698.1|121498.1|7
1591202100000|2020-06-03 16:35:00|121710|121510|121690|121490|121710|121510|121688.2|121488.2|3
1591202700000|2020-06-03 16:45:00|121685|121485|121690|121490|121690|121490|121682.9|121482.9|4
1591203600000|2020-06-03 17:00:00|121680.4|121480.4|121690|121490|121690|121490|121680.4|121480.4|3
1591203900000|2020-06-03 17:05:00|121696.9|121496.9|121720|121520|121760|121600.7|121690|121490|20
1591204200000|2020-06-03 17:10:00|121718|121518|121705|121505|121718|121518|121705|121505|6
1591204800000|2020-06-03 17:20:00|121700|121500|121720|121520|121720|121520|121695|121495|7
1591205100000|2020-06-03 17:25:00|121718|121518|121680|121480|121718|121518|121675|121475|13
1591205400000|2020-06-03 17:30:00|121715|121515|121730|121530|121745|121583.3|121683.3|121515|5
1591206300000|2020-06-03 17:45:00|121755|121555|121765|121565|121812.1|121612.1|121755|121555|20
1591206600000|2020-06-03 17:50:00|121758.4|121558.4|121715.1|121515.1|121758.4|121558.4|121712.9|121512.9|26
1591206900000|2020-06-03 17:55:00|121714.1|121514.1|121735|121535|121735|121535|121705|121505|14
1591207200000|2020-06-03 18:00:00|121696.9|121496.9|121690|121490|121696.9|121496.9|121690|121490|5
1591207500000|2020-06-03 18:05:00|121695|121495|121695|121495|121695|121495|121695|121495|1
1591207800000|2020-06-03 18:10:00|121680.8|121480.8|121705|121505|121705|121505|121680.8|121480.8|4
1591208100000|2020-06-03 18:15:00|121710|121510|121710|121510|121710|121510|121710|121510|1
1591208400000|2020-06-03 18:20:00|121715|121515|121715|121515|121715|121515|121715|121515|1
1591209300000|2020-06-03 18:35:00|121710|121510|121705|121505|121710|121510|121705|121505|2
1591209600000|2020-06-03 18:40:00|121705.6|121505.6|121690|121490|121705.6|121505.6|121684|121484|4
1591209900000|2020-06-03 18:45:00|121690.6|121490.6|121700|121500|121710|121510|121690.6|121490.6|8
1591210500000|2020-06-03 18:55:00|121691.3|121491.3|121685|121485|121691.3|121491.3|121685|121485|2
1591210800000|2020-06-03 19:00:00|121690|121490|121670|121470|121707.5|121507.5|121670|121470|14
1591212300000|2020-06-03 19:25:00|121675|121475|121670|121470|121675|121475|121670|121470|4
1591212900000|2020-06-03 19:35:00|121675|121475|121685|121485|121700.2|121500.2|121670|121470|6
1591213200000|2020-06-03 19:40:00|121670|121470|121690|121490|121690|121490|121670|121470|10
1591213500000|2020-06-03 19:45:00|121685|121485|121675|121475|121685|121485|121675|121475|3
1591213800000|2020-06-03 19:50:00|121665|121465|121665|121465|121671.8|121471.8|121658.5|121458.5|5
1591214100000|2020-06-03 19:55:00|121682|121482|121680|121480|121682|121482|121680|121480|2
1591232400000|2020-06-04 01:00:00|121755|121655|121713.5|121613.5|121761|121661|121713.5|121613.5|144
1591232700000|2020-06-04 01:05:00|121712|121612|121716|121616|121724|121624|121690|121590|160
1591233000000|2020-06-04 01:10:00|121718.5|121618.5|121773.5|121673.5|121785.5|121685.5|121718.5|121618.5|250
1591233300000|2020-06-04 01:15:00|121771.5|121671.5|121754|121654|121788|121688|121734|121634|236
1591233600000|2020-06-04 01:20:00|121755.5|121655.5|121817|121717|121828|121728|121751.2|121651.2|189
1591233900000|2020-06-04 01:25:00|121818|121718|121777|121677|121843.5|121743.5|121771.5|121671.5|209
1591234200000|2020-06-04 01:30:00|121776|121676|121829|121729|121831.5|121731.5|121751.5|121651.5|311
1591234500000|2020-06-04 01:35:00|121831.5|121731.5|121846|121746|121870|121770|121800.5|121700.5|277
1591234800000|2020-06-04 01:40:00|121847|121747|121879|121779|121887|121787|121840|121740|279
1591235100000|2020-06-04 01:45:00|121880|121780|121864|121764|121894|121794|121843|121743|191
1591235400000|2020-06-04 01:50:00|121864.5|121764.5|121797|121697|121864.5|121764.5|121796.5|121696.5|241
1591235700000|2020-06-04 01:55:00|121798|121698|121826.5|121726.5|121841.5|121741.5|121788|121688|282
1591236000000|2020-06-04 02:00:00|121824.5|121724.5|121826|121726|121858.5|121758.5|121822|121722|234
1591236300000|2020-06-04 02:05:00|121824|121724|121777|121677|121834.4|121734.4|121748|121648|211
1591236600000|2020-06-04 02:10:00|121777.5|121677.5|121806|121706|121809.2|121709.2|121765.5|121665.5|171
1591236900000|2020-06-04 02:15:00|121806.5|121706.5|121787.5|121687.5|121819|121719|121787.5|121687.5|152
1591237200000|2020-06-04 02:20:00|121788|121688|121771.5|121671.5|121792.5|121692.5|121757|121657|144
1591237500000|2020-06-04 02:25:00|121772.5|121672.5|121751.5|121651.5|121785.5|121685.5|121732|121632|137
1591237800000|2020-06-04 02:30:00|121751|121651|121791|121691|121798.8|121698.8|121747.5|121647.5|189
1591238100000|2020-06-04 02:35:00|121793.5|121693.5|121782.5|121682.5|121798.8|121698.8|121775|121675|128
1591238400000|2020-06-04 02:40:00|121783.5|121683.5|121768|121668|121794.4|121694.4|121759.5|121659.5|204
1591238700000|2020-06-04 02:45:00|121767|121667|121812.5|121712.5|121821|121721|121763.5|121663.5|133
1591239000000|2020-06-04 02:50:00|121817|121717|121834|121734|121834|121734|121807.5|121707.5|129
1591239300000|2020-06-04 02:55:00|121831.5|121731.5|121828.5|121728.5|121835.5|121735.5|121805.4|121705.4|170
1591239600000|2020-06-04 03:00:00|121830|121730|121782.5|121682.5|121849|121749|121782.5|121682.5|135
1591239900000|2020-06-04 03:05:00|121783.5|121683.5|121790|121690|121792|121692|121761.6|121661.6|132
1591240200000|2020-06-04 03:10:00|121789.5|121689.5|121787.5|121687.5|121789.5|121689.5|121764|121664|102
1591240500000|2020-06-04 03:15:00|121788.5|121688.5|121801.5|121701.5|121810|121710|121780.5|121680.5|114
1591240800000|2020-06-04 03:20:00|121802|121702|121778|121678|121805|121705|121761.5|121661.5|70
1591241100000|2020-06-04 03:25:00|121779|121679|121773|121673|121791.5|121691.5|121761.5|121661.5|122
1591241400000|2020-06-04 03:30:00|121773.5|121673.5|121791.5|121691.5|121805|121705|121772.5|121672.5|117
1591241700000|2020-06-04 03:35:00|121790|121690|121774.5|121674.5|121791|121691|121766|121666|104
1591242000000|2020-06-04 03:40:00|121776|121676|121788.5|121688.5|121788.5|121688.5|121747.5|121647.5|88
1591242300000|2020-06-04 03:45:00|121789|121689|121795.5|121695.5|121827|121727|121788.5|121688.5|100
1591242600000|2020-06-04 03:50:00|121793.5|121693.5|121787.5|121687.5|121795.5|121695.5|121770|121670|113
1591242900000|2020-06-04 03:55:00|121790|121690|121809.5|121709.5|121815|121715|121780|121680|87
1591243200000|2020-06-04 04:00:00|121809|121709|121786|121686|121809|121709|121772|121672|73
1591243500000|2020-06-04 04:05:00|121784|121684|121783|121683|121784|121684|121762.5|121662.5|87
1591243800000|2020-06-04 04:10:00|121783.5|121683.5|121798|121698|121808|121708|121771|121671|107
1591244100000|2020-06-04 04:15:00|121797|121697|121815|121715|121815.5|121715.5|121796.5|121696.5|80
1591244400000|2020-06-04 04:20:00|121813|121713|121808.5|121708.5|121815|121715|121789.5|121689.5|111
1591244700000|2020-06-04 04:25:00|121808|121708|121809.5|121709.5|121831|121731|121807|121707|114
1591245000000|2020-06-04 04:30:00|121808.5|121708.5|121785|121685|121811|121711|121785|121685|113
1591245300000|2020-06-04 04:35:00|121784.5|121684.5|121772|121672|121785|121685|121758.5|121658.5|148
1591245600000|2020-06-04 04:40:00|121770|121670|121768.5|121668.5|121771.5|121671.5|121747.5|121647.5|109
1591245900000|2020-06-04 04:45:00|121765|121665|121782|121682|121785|121685|121765|121665|75
1591246200000|2020-06-04 04:50:00|121783|121683|121778.5|121678.5|121787.5|121687.5|121769.5|121669.5|75
1591246500000|2020-06-04 04:55:00|121779|121679|121757.5|121657.5|121794.5|121694.5|121757.5|121657.5|151
1591246800000|2020-06-04 05:00:00|121757|121657|121738|121638|121758|121658|121736.5|121636.5|94
1591247100000|2020-06-04 05:05:00|121728|121628|121731|121631|121735.5|121635.5|121694|121594|147
1591247400000|2020-06-04 05:10:00|121729|121629|121710|121610|121749|121649|121708|121608|159
1591247700000|2020-06-04 05:15:00|121707.5|121607.5|121739.5|121639.5|121739.5|121639.5|121697|121597|126
1591248000000|2020-06-04 05:20:00|121738.5|121638.5|121755|121655|121758.5|121658.5|121738.5|121638.5|139
1591248300000|2020-06-04 05:25:00|121753|121653|121707.1|121607.1|121753|121653|121706.1|121606.1|90
1591248600000|2020-06-04 05:30:00|121706.1|121606.1|121735.5|121635.5|121756|121656|121701.4|121601.4|161
1591248900000|2020-06-04 05:35:00|121738|121638|121765|121665|121765|121665|121735.5|121635.5|58
1591249200000|2020-06-04 05:40:00|121761|121661|121764.5|121664.5|121765|121665|121745|121645|56
1591249500000|2020-06-04 05:45:00|121764|121664|121795|121695|121795|121695|121758.5|121658.5|108
1591249800000|2020-06-04 05:50:00|121793|121693|121779|121679|121795|121695|121774|121674|112
1591250100000|2020-06-04 05:55:00|121775|121675|121808.5|121708.5|121822.5|121722.5|121772|121672|157
1591250400000|2020-06-04 06:00:00|121813|121713|121780.5|121680.5|121813|121713|121765|121665|227
1591250700000|2020-06-04 06:05:00|121780|121680|121782.5|121682.5|121789.5|121689.5|121766|121666|119
1591251000000|2020-06-04 06:10:00|121783.5|121683.5|121835|121735|121839|121739|121780|121680|153
1591251300000|2020-06-04 06:15:00|121835.5|121735.5|121893|121793|121905.5|121805.5|121835|121735|128
1591251600000|2020-06-04 06:20:00|121892|121792|121861|121761|121902|121802|121861|121761|122
1591251900000|2020-06-04 06:25:00|121861.5|121761.5|121945.3|121845.3|121961|121861|121861.5|121761.5|268
1591252200000|2020-06-04 06:30:00|121951.5|121851.5|121914|121814|121959|121859|121901.5|121801.5|140
1591252500000|2020-06-04 06:35:00|121913.5|121813.5|121954|121854|121954|121854|121913|121813|31
1591252800000|2020-06-04 06:40:00|121953.5|121853.5|121943|121843|121965.5|121865.5|121935|121835|32
1591253100000|2020-06-04 06:45:00|121946.5|121846.5|121982.5|121882.5|121985|121885|121946.5|121846.5|22
1591253400000|2020-06-04 06:50:00|121986|121886|121996|121896|122029|121929|121985.5|121885.5|58
1591253700000|2020-06-04 06:55:00|121994.5|121894.5|121935|121835|121994.5|121894.5|121929|121829|99
1591254000000|2020-06-04 07:00:00|121935.5|121835.5|121873.5|121773.5|121935.5|121835.5|121869|121769|112
1591254300000|2020-06-04 07:05:00|121874.5|121774.5|121901|121801|121907|121807|121874.5|121774.5|74
1591254600000|2020-06-04 07:10:00|121900.5|121800.5|121898.5|121798.5|121907|121807|121897.5|121797.5|53
1591254900000|2020-06-04 07:15:00|121902|121802|121890.5|121790.5|121902|121802|121880|121780|23
1591255200000|2020-06-04 07:20:00|121891|121791|121940.5|121840.5|121974|121841.5|121891|121759.5|42
1591255500000|2020-06-04 07:25:00|121941.5|121841.5|121900.5|121800.5|121941.5|121841.5|121878|121778|103
1591255800000|2020-06-04 07:30:00|121921|121821|121923|121723|121962|121821|121899|121723|42
1591256100000|2020-06-04 07:35:00|121924|121724|121926|121726|121956|121792.5|121846|121693.5|52
1591256400000|2020-06-04 07:40:00|121931|121731|121944|121744|121971|121800|121888|121731|37
1591256700000|2020-06-04 07:45:00|121943.5|121743.5|121956|121756|121956|121756|121939|121739|36
1591257000000|2020-06-04 07:50:00|121963|121763|121993.5|121793.5|121993.5|121793.5|121959|121759|15
1591257300000|2020-06-04 07:55:00|121993|121793|121944|121744|121993.5|121793.5|121931|121731|30
1591257600000|2020-06-04 08:00:00|121939|121739|122000|121800|122010.5|121810.5|121939|121739|31
1591257900000|2020-06-04 08:05:00|121998|121798|121990.5|121790.5|121999|121799|121969|121769|37
1591258200000|2020-06-04 08:10:00|121993.5|121793.5|121983|121783|122016|121858.5|121958.5|121781.6|68
1591258500000|2020-06-04 08:15:00|121978|121778|121949.5|121749.5|121978|121813.5|121910|121720|69
1591258800000|2020-06-04 08:20:00|121947|121747|121969.5|121769.5|121972|121772|121947|121747|40
1591259100000|2020-06-04 08:25:00|121970|121770|121971|121771|121976.5|121776.5|121944.5|121744.5|56
1591259400000|2020-06-04 08:30:00|121974.5|121774.5|121975.5|121775.5|121993|121815|121915|121764|33
1591259700000|2020-06-04 08:35:00|121974.5|121774.5|121984|121784|121987|121787|121974.5|121774.5|6
1591260000000|2020-06-04 08:40:00|121981.5|121781.5|122009.5|121809.5|122019|121819|121981.5|121781.5|34
1591260300000|2020-06-04 08:45:00|122014|121814|122006|121806|122015.5|121815.5|121999|121799|18
1591260600000|2020-06-04 08:50:00|122004.5|121804.5|122000|121800|122006|121806|121999|121799|7
1591260900000|2020-06-04 08:55:00|121940|121840|121986|121786|121986|121840|121921.2|121772.7|15
1591261200000|2020-06-04 09:00:00|121986.5|121786.5|122020|121820|122020.5|121820.5|121986.5|121786.5|36
1591261500000|2020-06-04 09:05:00|122015|121815|121964|121764|122016|121816|121962|121762|33
1591261800000|2020-06-04 09:10:00|121967|121767|121980|121780|121980|121780|121961|121761|39
1591262100000|2020-06-04 09:15:00|121978.5|121778.5|122004.5|121804.5|122004.5|121804.5|121978.5|121778.5|22
1591262400000|2020-06-04 09:20:00|122004|121804|122006|121806|122006|121806|122000|121800|7
1591263000000|2020-06-04 09:30:00|122005|121805|122029|121829|122031|121831|121996|121796|35
1591263300000|2020-06-04 09:35:00|122027|121827|122009.5|121809.5|122029|121829|121999.8|121799.8|20
1591263600000|2020-06-04 09:40:00|122001.5|121801.5|122009.5|121809.5|122010.5|121810.5|121997|121797|16
1591263900000|2020-06-04 09:45:00|122020.5|121820.5|122040.5|121840.5|122040.5|121840.5|122019|121819|28
1591264200000|2020-06-04 09:50:00|122040|121840|122034|121834|122040.5|121840.5|122030|121830|20
1591264500000|2020-06-04 09:55:00|122030|121830|122040.5|121840.5|122040.5|121840.5|122030|121830|14
1591264800000|2020-06-04 10:00:00|122040|121840|122040|121840|122050|121850|122040|121840|9
1591265400000|2020-06-04 10:10:00|122035|121835|122020|121820|122035|121835|122020|121820|11
1591265700000|2020-06-04 10:15:00|122025|121825|122045|121845|122060|121860|122025|121825|10
1591266000000|2020-06-04 10:20:00|122040|121840|122040|121840|122040|121840|122040|121840|1
1591266300000|2020-06-04 10:25:00|122038.5|121838.5|122030|121830|122038.5|121838.5|122026.5|121826.5|8
1591266600000|2020-06-04 10:30:00|122028.5|121828.5|122030|121830|122030|121830|122028.5|121828.5|6
1591266900000|2020-06-04 10:35:00|122022.5|121822.5|122040|121840|122040|121840|122021.5|121821.5|5
1591267200000|2020-06-04 10:40:00|122035|121835|122045|121845|122045|121845|122035|121835|5
1591267500000|2020-06-04 10:45:00|122037.5|121837.5|122039|121839|122041.5|121877.5|121977|121835|19
1591267800000|2020-06-04 10:50:00|122035|121835|122015|121815|122035|121835|122015|121815|4
1591268100000|2020-06-04 10:55:00|122017.5|121817.5|121976|121776|122038|121857.5|121937.5|121776|33
1591268400000|2020-06-04 11:00:00|121976.5|121776.5|121944|121744|121982|121807.5|121907.5|121712.5|43
1591268700000|2020-06-04 11:05:00|121893.5|121793.5|121901.5|121701.5|121963.5|121793.5|121878|121678|72
1591269000000|2020-06-04 11:10:00|121920.5|121720.5|121933|121733|121935|121735|121920.5|121720.5|10
1591269300000|2020-06-04 11:15:00|121929.1|121729.1|121929.1|121729.1|121939.6|121739.6|121929|121729|19
1591269600000|2020-06-04 11:20:00|121930|121730|121869.1|121669.1|121930|121730|121869.1|121669.1|17
1591269900000|2020-06-04 11:25:00|121873.6|121673.6|121923.1|121723.1|121943.6|121743.6|121873.6|121673.6|6
1591270200000|2020-06-04 11:30:00|121926.5|121726.5|121934.1|121734.1|121934.6|121734.6|121916.6|121716.6|14
1591270500000|2020-06-04 11:35:00|121935|121735|121935|121735|121935|121735|121935|121735|1
1591270800000|2020-06-04 11:40:00|121940|121740|121927.5|121727.5|121940.5|121740.5|121920.5|121720.5|10
1591271100000|2020-06-04 11:45:00|121930|121730|121890|121690|121935|121735|121890|121690|10
1591271400000|2020-06-04 11:50:00|121850|121650|121679|121479|121850|121650|121635.5|121479|50
1591271700000|2020-06-04 11:55:00|121669|121469|121710|121510|121719|121519|121619.5|121419.5|123
1591272000000|2020-06-04 12:00:00|121701.5|121501.5|121700|121500|121711|121511|121668|121468|88
1591272300000|2020-06-04 12:05:00|121699|121499|121746|121546|121756|121556|121699|121499|98
1591272600000|2020-06-04 12:10:00|121745|121545|121755|121555|121758.5|121558.5|121744.5|121544.5|13
1591272900000|2020-06-04 12:15:00|121754.5|121554.5|121780.5|121580.5|121795.5|121595.5|121750|121550|41
1591273200000|2020-06-04 12:20:00|121781|121581|121840|121640|121848.5|121648.5|121781|121581|24
1591273500000|2020-06-04 12:25:00|121830.5|121630.5|121825|121625|121830.5|121630.5|121815|121615|11
1591273800000|2020-06-04 12:30:00|121838|121638|121930|121730|121960|121760|121838|121638|25
1591274100000|2020-06-04 12:35:00|121940|121740|121908.5|121708.5|121975|121775|121908.5|121708.5|33
1591274400000|2020-06-04 12:40:00|121915|121715|121955|121755|121955|121755|121885|121685|22
1591274700000|2020-06-04 12:45:00|121960|121760|121920|121720|121965|121765|121910.5|121710.5|22
1591275000000|2020-06-04 12:50:00|121912|121712|121880|121680|121920|121720|121870|121670|23
1591275300000|2020-06-04 12:55:00|121885|121685|121870|121670|121885|121685|121819|121619|14
1591275600000|2020-06-04 13:00:00|121900|121700|121935|121735|121935|121735|121900|121700|6
1591275900000|2020-06-04 13:05:00|121940|121740|121875|121675|121950|121750|121870|121670|30
1591276200000|2020-06-04 13:10:00|121885|121685|121865|121665|121885|121685|121860|121660|9
1591276500000|2020-06-04 13:15:00|121864.5|121664.5|121875|121675|121885|121685|121850|121650|16
1591276800000|2020-06-04 13:20:00|121823.5|121723.5|121815|121615|121843.5|121723.5|121762.5|121580|46
1591277100000|2020-06-04 13:25:00|121825|121625|121845|121645|121855|121655|121825|121625|7
1591277400000|2020-06-04 13:30:00|121835|121635|121835|121635|121835|121635|121835|121635|1
1591277700000|2020-06-04 13:35:00|121840|121640|121840|121640|121840|121640|121840|121640|1
1591278000000|2020-06-04 13:40:00|121845|121645|121915|121715|121915|121770|121835|121635|25
1591278300000|2020-06-04 13:45:00|121920|121720|121915|121715|121920|121720|121850|121650|37
1591278600000|2020-06-04 13:50:00|121920|121720|121915|121815|121925|121815|121893|121705|13
1591278900000|2020-06-04 13:55:00|121920|121820|121930|121730|121940|121825|121895|121715|23
1591279200000|2020-06-04 14:00:00|121935|121735|121925|121725|121935|121781.3|121845|121710|29
1591279500000|2020-06-04 14:05:00|121930|121730|121915|121715|121930|121805|121895|121695|10
1591279800000|2020-06-04 14:10:00|121920|121720|121910|121710|121920|121720|121910|121710|6
1591280100000|2020-06-04 14:15:00|121895|121695|121890|121690|121895|121695|121872|121672|14
1591280400000|2020-06-04 14:20:00|121878.5|121678.5|121880|121680|121920|121720|121855|121655|31
1591280700000|2020-06-04 14:25:00|121865|121665|121775|121575|121875|121675|121740|121540|51
1591281000000|2020-06-04 14:30:00|121770|121570|121655|121455|121770|121570|121645.2|121445.2|32
1591281300000|2020-06-04 14:35:00|121665|121465|121650|121450|121675|121475|121645|121445|13
1591281600000|2020-06-04 14:40:00|121645|121445|121565|121365|121645|121455|121545|121355|31
1591281900000|2020-06-04 14:45:00|121570|121370|121460|121360|121580|121380|121450.2|121280|28
1591282200000|2020-06-04 14:50:00|121465|121365|121500|121300|121607.7|121437|121450|121285|54
1591282500000|2020-06-04 14:55:00|121490|121290|121430|121230|121491.2|121329|121413.1|121213.1|50
1591282800000|2020-06-04 15:00:00|121435|121235|121505|121305|121505|121310|121390|121235|39
1591283100000|2020-06-04 15:05:00|121500|121300|121515|121315|121515|121315|121410|121210|27
1591283400000|2020-06-04 15:10:00|121522.7|121322.7|121620|121420|121648.5|121485|121507.7|121315|31
1591283700000|2020-06-04 15:15:00|121596|121396|121655|121455|121665|121505|121595|121396|27
1591284000000|2020-06-04 15:20:00|121660|121460|121650|121450|121665|121505|121585.5|121420|24
1591284300000|2020-06-04 15:25:00|121665|121465|121605|121405|121665|121490.2|121580|121380|27
1591284600000|2020-06-04 15:30:00|121625|121425|121538|121338|121625|121425|121538|121338|41
1591284900000|2020-06-04 15:35:00|121542.6|121342.6|121580|121380|121595|121395|121540|121340|18
1591285200000|2020-06-04 15:40:00|121590|121390|121620|121420|121625|121425|121590|121390|6
1591285500000|2020-06-04 15:45:00|121610|121410|121750|121550|121765|121565|121610|121410|36
1591285800000|2020-06-04 15:50:00|121755|121555|121815.4|121615.4|121815.4|121615.4|121746.7|121546.7|53
1591286100000|2020-06-04 15:55:00|121819.2|121619.2|121805.4|121605.4|121839.8|121639.8|121777.4|121577.4|54
1591286400000|2020-06-04 16:00:00|121800.4|121600.4|121802.4|121602.4|121809.1|121609.1|121764.1|121564.1|29
1591286700000|2020-06-04 16:05:00|121799.1|121599.1|121775.6|121575.6|121799.1|121599.1|121775.6|121575.6|12
1591287000000|2020-06-04 16:10:00|121776.1|121576.1|121766.1|121566.1|121777.1|121577.1|121760.6|121560.6|11
1591287300000|2020-06-04 16:15:00|121761.1|121561.1|121766.1|121566.1|121769.1|121569.1|121755.4|121555.4|8
1591287600000|2020-06-04 16:20:00|121761.1|121561.1|121766.1|121566.1|121766.1|121566.1|121761.1|121561.1|2
1591287900000|2020-06-04 16:25:00|121761.1|121561.1|121746.1|121546.1|121766.1|121566.1|121746.1|121546.1|22
1591288200000|2020-06-04 16:30:00|121745.4|121545.4|121788.4|121588.4|121788.4|121588.4|121740.9|121540.9|25
1591288500000|2020-06-04 16:35:00|121785.5|121585.5|121794.9|121594.9|121794.9|121594.9|121784.4|121584.4|7
1591288800000|2020-06-04 16:40:00|121795.9|121595.9|121799.7|121599.7|121801.9|121601.9|121795.9|121595.9|5
1591289100000|2020-06-04 16:45:00|121810.5|121610.5|121859.4|121659.4|121859.4|121659.4|121810.5|121610.5|22
1591289400000|2020-06-04 16:50:00|121856.4|121656.4|121838.2|121638.2|121856.4|121656.4|121836.2|121636.2|8
1591289700000|2020-06-04 16:55:00|121834.2|121634.2|121886.4|121686.4|121891.7|121691.7|121821.9|121621.9|36
1591290000000|2020-06-04 17:00:00|121888.9|121688.9|121879.4|121679.4|121898.2|121698.2|121871.9|121671.9|18
1591290300000|2020-06-04 17:05:00|121879|121679|121867.9|121667.9|121879|121679|121866.4|121666.4|4
1591290600000|2020-06-04 17:10:00|121865.4|121665.4|121863.4|121663.4|121866|121666|121860.4|121660.4|11
1591290900000|2020-06-04 17:15:00|121861.9|121661.9|121832.8|121632.8|121861.9|121661.9|121832.8|121632.8|15
1591291200000|2020-06-04 17:20:00|121847.8|121647.8|121855.5|121655.5|121855.5|121655.5|121847.8|121647.8|8
1591291500000|2020-06-04 17:25:00|121860.5|121660.5|121855.5|121655.5|121860.5|121660.5|121848.2|121648.2|7
1591291800000|2020-06-04 17:30:00|121860.5|121660.5|121855.5|121655.5|121860.5|121660.5|121848.2|121648.2|16
1591292100000|2020-06-04 17:35:00|121861.1|121661.1|121851.7|121651.7|121861.1|121661.1|121842.5|121642.5|8
1591292400000|2020-06-04 17:40:00|121855.5|121655.5|121773.5|121573.5|121855.5|121655.5|121769.8|121569.8|46
1591292700000|2020-06-04 17:45:00|121774|121574|121760.3|121560.3|121774|121574|121757|121557|17
1591293000000|2020-06-04 17:50:00|121760|121560|121759.2|121559.2|121775.5|121575.5|121735|121535|34
1591293300000|2020-06-04 17:55:00|121737.1|121537.1|121730.5|121530.5|121764.1|121564.1|121730.1|121530.1|24
1591293600000|2020-06-04 18:00:00|121723.5|121523.5|121727.5|121527.5|121728.5|121528.5|121707.3|121507.3|28
1591293900000|2020-06-04 18:05:00|121727|121527|121740.5|121540.5|121748.5|121548.5|121727|121527|13
1591294200000|2020-06-04 18:10:00|121740|121540|121680|121480|121740.5|121540.5|121680|121480|26
1591294500000|2020-06-04 18:15:00|121683.5|121483.5|121693.5|121493.5|121695.5|121495.5|121677.5|121477.5|29
1591294800000|2020-06-04 18:20:00|121690.5|121490.5|121650|121450|121690.5|121490.5|121650|121450|18
1591295100000|2020-06-04 18:25:00|121655|121455|121635|121435|121655|121455|121610.5|121410.5|18
1591295400000|2020-06-04 18:30:00|121638.3|121438.3|121708|121508|121719.1|121519.1|121638.3|121438.3|65
1591295700000|2020-06-04 18:35:00|121708.3|121508.3|121708|121508|121708.3|121508.3|121707.8|121507.8|3
1591296000000|2020-06-04 18:40:00|121705.5|121505.5|121705|121505|121705.5|121505.5|121705|121505|2
1591296300000|2020-06-04 18:45:00|121701.9|121501.9|121685|121485|121701.9|121501.9|121684.3|121484.3|3
1591296600000|2020-06-04 18:50:00|121685.4|121485.4|121685.4|121485.4|121685.4|121485.4|121685.4|121485.4|1
1591296900000|2020-06-04 18:55:00|121688.7|121488.7|121690|121490|121690|121490|121688.7|121488.7|2
1591297200000|2020-06-04 19:00:00|121695|121495|121700|121500|121700|121500|121695|121495|2
1591297500000|2020-06-04 19:05:00|121730|121530|121792.1|121592.1|121808.6|121608.6|121730|121530|19
1591297800000|2020-06-04 19:10:00|121793.1|121593.1|121842.6|121642.6|121843.6|121643.6|121793.1|121593.1|9
1591298100000|2020-06-04 19:15:00|121845.6|121645.6|121820|121620|121870.2|121670.2|121820|121620|18
1591298700000|2020-06-04 19:25:00|121820.5|121620.5|121820|121620|121820.5|121620.5|121820|121620|2
1591299000000|2020-06-04 19:30:00|121815|121615|121779.5|121579.5|121815|121615|121755|121555|18
1591299300000|2020-06-04 19:35:00|121779|121579|121815|121615|121845.5|121645.5|121779|121579|27
1591299600000|2020-06-04 19:40:00|121820|121620|121820|121620|121835|121635|121820|121620|10
1591300500000|2020-06-04 19:55:00|121815|121615|121815|121615|121815|121615|121815|121615|1
1591318800000|2020-06-05 01:00:00|121720|121620|121670|121570|121730|121630|121635.4|121535.4|91
1591319100000|2020-06-05 01:05:00|121675|121575|121728.9|121628.9|121750.5|121650.5|121675|121575|190
1591319400000|2020-06-05 01:10:00|121729.3|121629.3|121751|121651|121761|121661|121715.5|121615.5|157
1591319700000|2020-06-05 01:15:00|121750.5|121650.5|121755|121655|121781|121681|121739|121639|167
1591320000000|2020-06-05 01:20:00|121754.5|121654.5|121704.5|121604.5|121754.5|121654.5|121699.5|121599.5|194
1591320300000|2020-06-05 01:25:00|121700|121600|121699|121599|121715|121615|121649|121549|182
1591320600000|2020-06-05 01:30:00|121696.5|121596.5|121675|121575|121696.5|121596.5|121600.5|121491|161
1591320900000|2020-06-05 01:35:00|121670|121570|121705|121605|121735|121635|121670|121570|118
1591321200000|2020-06-05 01:40:00|121700|121600|121700|121600|121730|121630|121690|121590|87
1591321500000|2020-06-05 01:45:00|121705|121605|121725|121625|121741|121641|121685|121585|116
1591321800000|2020-06-05 01:50:00|121730|121630|121690|121590|121740|121640|121661|121561|87
1591322100000|2020-06-05 01:55:00|121690.5|121590.5|121710|121610|121710|121610|121680|121580|30
1591322400000|2020-06-05 02:00:00|121713|121613|121695|121595|121735|121635|121690|121590|69
1591322700000|2020-06-05 02:05:00|121693.5|121593.5|121700|121600|121710|121610|121680|121580|58
1591323000000|2020-06-05 02:10:00|121699.5|121599.5|121690|121590|121715|121615|121680|121580|45
1591323300000|2020-06-05 02:15:00|121689|121589|121640|121540|121690|121590|121635|121535|57
1591323600000|2020-06-05 02:20:00|121639|121539|121602.5|121502.5|121640|121540|121602.5|121502.5|58
1591323900000|2020-06-05 02:25:00|121590.4|121490.4|121610|121510|121636|121536|121590|121490|48
1591324200000|2020-06-05 02:30:00|121610.5|121510.5|121595|121495|121625|121525|121590|121490|47
1591324500000|2020-06-05 02:35:00|121591|121491|121630|121530|121630|121530|121591|121491|48
1591324800000|2020-06-05 02:40:00|121635|121535|121551.5|121451.5|121635|121535|121550.5|121450.5|52
1591325100000|2020-06-05 02:45:00|121551|121451|121490|121390|121570|121470|121485|121385|107
1591325400000|2020-06-05 02:50:00|121495|121395|121410|121310|121498.8|121398.8|121396.4|121296.4|99
1591325700000|2020-06-05 02:55:00|121405|121305|121424.4|121324.4|121444.4|121344.4|121355|121199|198
1591326000000|2020-06-05 03:00:00|121416|121316|121420|121320|121437.3|121337.3|121385|121285|108
1591326300000|2020-06-05 03:05:00|121423|121323|121419.5|121319.5|121441|121341|121401.2|121301.2|101
1591326600000|2020-06-05 03:10:00|121420|121320|121390|121290|121440.5|121340.5|121389.5|121289.5|106
1591326900000|2020-06-05 03:15:00|121389.5|121289.5|121308.1|121208.1|121389.5|121289.5|121298.1|121198.1|140
1591327200000|2020-06-05 03:20:00|121307.1|121207.1|121356.5|121256.5|121367|121267|121292.1|121192.1|108
1591327500000|2020-06-05 03:25:00|121356|121256|121331.5|121231.5|121357.9|121257.9|121327|121227|78
1591327800000|2020-06-05 03:30:00|121329.5|121229.5|121310|121210|121347.5|121247.5|121310|121210|91
1591328100000|2020-06-05 03:35:00|121309.5|121209.5|121268.5|121168.5|121319.5|121219.5|121268.5|121168.5|78
1591328400000|2020-06-05 03:40:00|121273|121173|121320|121220|121335.5|121235.5|121268.5|121168.5|93
1591328700000|2020-06-05 03:45:00|121326.5|121226.5|121327.8|121227.8|121349.8|121249.8|121311.8|121211.8|139
1591329000000|2020-06-05 03:50:00|121326.8|121226.8|121257.5|121157.5|121330|121230|121256.5|121156.5|186
1591329300000|2020-06-05 03:55:00|121257|121157|121239.8|121139.8|121257.5|121157.5|121218.5|121118.5|202
1591329600000|2020-06-05 04:00:00|121244.3|121144.3|121222|121122|121297.8|121197.8|121220.8|121120.8|203
1591329900000|2020-06-05 04:05:00|121223|121123|121288|121188|121296.3|121196.3|121212.3|121112.3|135
1591330200000|2020-06-05 04:10:00|121287.8|121187.8|121205.4|121105.4|121319.5|121219.5|121201.8|121101.8|194
1591330500000|2020-06-05 04:15:00|121203.7|121103.7|121165.2|121065.2|121213.5|121113.5|121145|121045|228
1591330800000|2020-06-05 04:20:00|121165.1|121065.1|121092.5|120992.5|121165.1|121065.1|121063.5|120963.5|277
1591331100000|2020-06-05 04:25:00|121090.5|120990.5|121015|120915|121102.3|121002.3|120999|120899|261
1591331400000|2020-06-05 04:30:00|121013.4|120913.4|121030.8|120930.8|121045|120945|120995|120895|206
1591331700000|2020-06-05 04:35:00|121031.8|120931.8|121058.8|120958.8|121081.5|120981.5|121010.3|120910.3|224
1591332000000|2020-06-05 04:40:00|121058.3|120958.3|121078.5|120978.5|121086.8|120986.8|121044.4|120944.4|218
1591332300000|2020-06-05 04:45:00|121078.3|120978.3|121042.8|120942.8|121078.3|120978.3|121040.5|120940.5|129
1591332600000|2020-06-05 04:50:00|121041.8|120941.8|121088|120988|121091.7|120991.7|121022.8|120922.8|126
1591332900000|2020-06-05 04:55:00|121085|120985|121132.8|121032.8|121141.8|121041.8|121085|120985|160
1591333200000|2020-06-05 05:00:00|121133.8|121033.8|121097.8|120997.8|121165.5|121065.5|121079.8|120979.8|236
1591333500000|2020-06-05 05:05:00|121094|120994|121074.5|120974.5|121104.5|121004.5|121070|120970|163
1591333800000|2020-06-05 05:10:00|121073.5|120973.5|121079.3|120979.3|121079.3|120979.3|121037|120937|254
1591334100000|2020-06-05 05:15:00|121080|120980|121129|121029|121129|121029|121075|120975|137
1591334400000|2020-06-05 05:20:00|121133|121033|121115.4|121015.4|121133.5|121033.5|121110|121010|118
1591334700000|2020-06-05 05:25:00|121111.9|121011.9|121091.8|120991.8|121115|121015|121080.3|120980.3|129
1591335000000|2020-06-05 05:30:00|121090.8|120990.8|121070.5|120970.5|121091.8|120991.8|121040.5|120940.5|211
1591335300000|2020-06-05 05:35:00|121071|120971|121097.3|120997.3|121099.3|120999.3|121071|120971|126
1591335600000|2020-06-05 05:40:00|121099.5|120999.5|121112|121012|121118.8|121018.8|121099.5|120999.5|101
1591335900000|2020-06-05 05:45:00|121113.8|121013.8|121025|120925|121124.8|121024.8|121023|120923|250
1591336200000|2020-06-05 05:50:00|121012.5|120912.5|120881.8|120781.8|121015.4|120915.4|120862.9|120762.9|339
1591336500000|2020-06-05 05:55:00|120883|120783|120862.5|120762.5|120908.8|120808.8|120845|120745|223
1591336800000|2020-06-05 06:00:00|120863.6|120763.6|120840.6|120740.6|120864.6|120764.6|120769.5|120669.5|312
1591337100000|2020-06-05 06:05:00|120843.6|120743.6|120844.3|120744.3|120857.5|120757.5|120816.3|120716.3|237
1591337400000|2020-06-05 06:10:00|120845.3|120745.3|120972.2|120872.2|120972.2|120872.2|120843.8|120743.8|219
1591337700000|2020-06-05 06:15:00|120971.7|120871.7|120837|120737|120971.7|120871.7|120792.5|120692.5|300
1591338000000|2020-06-05 06:20:00|120840.9|120740.9|120851.3|120751.3|120859.5|120759.5|120806|120706|245
1591338300000|2020-06-05 06:25:00|120850.3|120750.3|120786.5|120686.5|120856|120756|120786.5|120686.5|260
1591338600000|2020-06-05 06:30:00|120799|120699|120816|120716|120856|120727|120786|120652.5|125
1591338900000|2020-06-05 06:35:00|120816.5|120716.5|120845.8|120745.8|120885.5|120753.8|120814|120677.3|96
1591339200000|2020-06-05 06:40:00|120848.8|120748.8|120845|120745|120850.8|120750.8|120828|120728|38
1591339500000|2020-06-05 06:45:00|120844|120744|120834|120734|120860|120760|120828|120728|31
1591339800000|2020-06-05 06:50:00|120845.5|120745.5|120930.8|120730.8|120930.8|120763|120840.8|120718.8|42
1591340100000|2020-06-05 06:55:00|120881|120781|120873.5|120773.5|120917|120785|120850|120699|58
1591340400000|2020-06-05 07:00:00|120918.8|120718.8|120859|120759|120929.5|120765|120823|120674.8|81
1591340700000|2020-06-05 07:05:00|120860.5|120760.5|120903|120803|120906.5|120806.5|120853.3|120753.3|95
1591341000000|2020-06-05 07:10:00|120902.5|120802.5|120903|120703|120913.5|120802.5|120861.8|120695|52
1591341300000|2020-06-05 07:15:00|120903.5|120703.5|120834.5|120734.5|120903.5|120769.5|120823.5|120673.5|81
1591341600000|2020-06-05 07:20:00|120836.5|120736.5|120854.5|120754.5|120861.5|120761.5|120833|120733|48
1591341900000|2020-06-05 07:25:00|120854|120754|120825|120725|120890.5|120754|120799.5|120650|127
1591342200000|2020-06-05 07:30:00|120824|120724|120849|120649|120882.5|120724|120824|120649|28
1591342500000|2020-06-05 07:35:00|120844|120644|120781|120581|120844|120644|120778|120578|44
1591342800000|2020-06-05 07:40:00|120791|120591|120779|120579|120795.5|120595.5|120774|120574|25
1591343100000|2020-06-05 07:45:00|120776|120576|120806|120606|120806|120606|120764.5|120564.5|32
1591343400000|2020-06-05 07:50:00|120801.5|120601.5|120838.5|120638.5|120841.5|120641.5|120800|120600|80
1591343700000|2020-06-05 07:55:00|120837|120637|120740|120640|120838.3|120697|120740|120585|34
1591344000000|2020-06-05 08:00:00|120742.5|120642.5|120729|120629|120813.6|120665|120709|120553|51
1591344300000|2020-06-05 08:05:00|120720|120620|120720|120620|120725|120625|120720|120620|28
1591344600000|2020-06-05 08:10:00|120722|120622|120769|120669|120825|120675|120720.3|120580|41
1591344900000|2020-06-05 08:15:00|120765|120665|120805.5|120705.5|120823.5|120723.5|120760|120606.5|22
1591345200000|2020-06-05 08:20:00|120797.5|120697.5|120907.5|120707.5|120908|120759|120797.5|120649.8|32
1591345500000|2020-06-05 08:25:00|120907|120707|120890|120790|120970|120800|120865|120705|34
1591345800000|2020-06-05 08:30:00|120960|120760|120895|120695|120973.5|120775|120860.2|120692.5|32
1591346100000|2020-06-05 08:35:00|120894|120694|120923|120723|120935|120795|120855|120694|52
1591346400000|2020-06-05 08:40:00|120923.5|120723.5|120920|120720|120926.5|120789|120872.2|120720|15
1591346700000|2020-06-05 08:45:00|120870|120770|120879|120679|120906|120776|120839.5|120671|34
1591347000000|2020-06-05 08:50:00|120884.5|120684.5|121012.7|120812.7|121109|120909|120836.5|120683.5|120
1591347300000|2020-06-05 08:55:00|121013.7|120813.7|120970.5|120770.5|121038|120851.5|120951.5|120764.5|93
1591347600000|2020-06-05 09:00:00|120970|120770|120913.5|120713.5|120971|120805.5|120892|120710|94
1591347900000|2020-06-05 09:05:00|120914|120714|120954.5|120754.5|120971|120771|120862|120711|42
1591348200000|2020-06-05 09:10:00|120954|120754|120960.5|120760.5|120964|120764|120927.5|120727.5|58
1591348500000|2020-06-05 09:15:00|120960|120760|120915.5|120715.5|120960|120770|120869.5|120696|65
1591348800000|2020-06-05 09:20:00|120916|120716|120976|120776|120976|120776|120914|120714|22
1591349100000|2020-06-05 09:25:00|120975.5|120775.5|120984|120784|120996|120796|120975.5|120775.5|19
1591349400000|2020-06-05 09:30:00|120979|120779|121028|120828|121046.5|120883|120957|120779|60
1591349700000|2020-06-05 09:35:00|121027.5|120827.5|120974.5|120774.5|121031|120870.5|120970.5|120771.5|94
1591350000000|2020-06-05 09:40:00|120964|120764|120961|120761|120975.5|120775.5|120937.5|120737.5|37
1591350300000|2020-06-05 09:45:00|120960|120760|120969.5|120769.5|120969.5|120815|120914|120742.5|22
1591350600000|2020-06-05 09:50:00|120968.5|120768.5|120916|120816|120969|120816.5|120915|120768.5|9
1591350900000|2020-06-05 09:55:00|120960|120760|120914|120714|120960|120760|120914|120714|55
1591351200000|2020-06-05 10:00:00|120915|120715|120933.5|120733.5|120933.5|120733.5|120915|120715|6
1591351500000|2020-06-05 10:05:00|120945|120745|120990|120790|120995|120795|120939.5|120739.5|45
1591351800000|2020-06-05 10:10:00|120992|120792|120970|120770|121000|120800|120959|120759|36
1591352100000|2020-06-05 10:15:00|120975|120775|120990|120790|120993.5|120793.5|120975|120775|15
1591352400000|2020-06-05 10:20:00|120980.5|120780.5|120980|120780|120995|120795|120975|120775|13
1591352700000|2020-06-05 10:25:00|120970|120770|120993.5|120793.5|121005|120805|120959|120759|35
1591353000000|2020-06-05 10:30:00|120978|120778|120959.5|120759.5|120995|120795|120954.5|120754.5|103
1591353300000|2020-06-05 10:35:00|120960|120760|120949|120749|120960|120760|120949|120749|13
1591353600000|2020-06-05 10:40:00|120950|120750|120951.5|120751.5|120953|120753|120940|120740|9
1591353900000|2020-06-05 10:45:00|120951|120751|120957.5|120757.5|120957.5|120757.5|120951|120751|17
1591354200000|2020-06-05 10:50:00|120958|120758|120958|120758|120958|120758|120958|120758|1
1591354500000|2020-06-05 10:55:00|120955|120755|120957|120757|120957|120757|120950|120750|7
1591354800000|2020-06-05 11:00:00|120955|120755|120917.5|120717.5|120955|120755|120905|120705|40
1591355100000|2020-06-05 11:05:00|120916|120716|120918|120718|120930.5|120730.5|120913|120713|16
1591355400000|2020-06-05 11:10:00|120917|120717|120916|120716|120918.5|120718.5|120911.5|120711.5|14
1591355700000|2020-06-05 11:15:00|120914.5|120714.5|120896|120696|120914.5|120714.5|120896|120696|10
1591356000000|2020-06-05 11:20:00|120890|120690|120890|120690|120891.5|120691.5|120870.5|120670.5|29
1591356300000|2020-06-05 11:25:00|120889.5|120689.5|120882.5|120682.5|120889.5|120689.5|120880|120680|12
1591356600000|2020-06-05 11:30:00|120875.6|120675.6|120854.5|120654.5|120883|120683|120836|120636|35
1591356900000|2020-06-05 11:35:00|120855|120655|120808.5|120708.5|120855|120713|120808|120655|5
1591357200000|2020-06-05 11:40:00|120805.6|120705.6|120850.6|120650.6|120857.5|120705.6|120805.6|120640.6|18
1591357500000|2020-06-05 11:45:00|120843.1|120643.1|120825.6|120625.6|120845.6|120645.6|120825.6|120625.6|10
1591357800000|2020-06-05 11:50:00|120826|120626|120830.6|120630.6|120830.6|120630.6|120820.6|120620.6|6
1591358100000|2020-06-05 11:55:00|120832.5|120632.5|120830.6|120630.6|120832.5|120632.5|120830.6|120630.6|4
1591358400000|2020-06-05 12:00:00|120755.6|120655.6|120693.1|120493.1|120813.6|120657.1|120665.6|120466.5|52
1591358700000|2020-06-05 12:05:00|120693.6|120493.6|120665.6|120465.6|120695.6|120495.6|120665.6|120465.6|22
1591359000000|2020-06-05 12:10:00|120655.6|120455.6|120580.5|120480.5|120655.6|120505.6|120580.5|120439.5|19
1591359300000|2020-06-05 12:15:00|120582.5|120482.5|120621.5|120421.5|120626.5|120482.5|120582.5|120415|9
1591359600000|2020-06-05 12:20:00|120590.1|120390.1|120610.6|120410.6|120617.6|120417.6|120590.1|120390.1|12
1591359900000|2020-06-05 12:25:00|120612.5|120412.5|120645|120445|120665|120465|120585|120385|33
1591360200000|2020-06-05 12:30:00|120659|120459|120620.5|120520.5|120838.4|120530|120615.5|120445|58
1591360500000|2020-06-05 12:35:00|120722|120545|120645|120445|120722|120552|120614|120445|26
1591360800000|2020-06-05 12:40:00|120644.5|120444.5|120629.5|120529.5|120661.5|120529.5|120618|120444.5|47
1591361100000|2020-06-05 12:45:00|120633.5|120533.5|120731|120531|120740|120540|120619.5|120459.5|35
1591361400000|2020-06-05 12:50:00|120732|120532|120730|120530|120740|120540|120725|120525|8
1591361700000|2020-06-05 12:55:00|120720|120520|120827.5|120627.5|120828.7|120628.7|120720|120520|55
1591362000000|2020-06-05 13:00:00|120825|120625|120785|120585|120825|120625|120785|120585|19
1591362300000|2020-06-05 13:05:00|120775|120575|120680|120480|120775|120575|120670|120470|41
1591362600000|2020-06-05 13:10:00|120690|120490|120660|120460|120695|120495|120660|120460|21
1591362900000|2020-06-05 13:15:00|120652|120452|120583|120383|120652|120452|120575|120375|36
1591363200000|2020-06-05 13:20:00|120582.5|120382.5|120480|120280|120582.5|120382.5|120480|120280|21
1591363500000|2020-06-05 13:25:00|120478.5|120278.5|120490|120290|120515|120315|120460|120260|30
1591363800000|2020-06-05 13:30:00|120495|120295|120530|120330|120535|120335|120490|120290|17
1591364100000|2020-06-05 13:35:00|120525|120325|120545|120345|120575|120375|120510|120310|29
1591364400000|2020-06-05 13:40:00|120534.5|120334.5|120546.8|120346.8|120590|120390|120534|120334|39
1591364700000|2020-06-05 13:45:00|120542.9|120342.9|120630|120430|120659.2|120459.2|120540|120340|37
1591365000000|2020-06-05 13:50:00|120660|120460|120640|120440|120680|120480|120622.2|120422.2|36
1591365300000|2020-06-05 13:55:00|120645|120445|120665.7|120465.7|120736.2|120536.2|120635|120435|44
1591365600000|2020-06-05 14:00:00|120665.2|120465.2|120705|120505|120705|120505|120646.5|120446.5|30
1591365900000|2020-06-05 14:05:00|120700|120500|120705|120505|120705|120505|120675|120475|13
1591366200000|2020-06-05 14:10:00|120715|120515|120735|120535|120793.2|120593.2|120700|120500|33
1591366500000|2020-06-05 14:15:00|120730|120530|120765|120565|120765|120565|120730|120530|9
1591366800000|2020-06-05 14:20:00|120760|120560|120740|120540|120765|120565|120740|120540|8
1591367100000|2020-06-05 14:25:00|120738.2|120538.2|120720|120520|120738.2|120538.2|120715|120515|17
1591367400000|2020-06-05 14:30:00|120710|120510|120680|120480|120710|120510|120675.5|120475.5|21
1591367700000|2020-06-05 14:35:00|120690|120490|120685|120485|120745|120545|120685|120485|17
1591368300000|2020-06-05 14:45:00|120675|120475|120645|120445|120675|120475|120603.7|120403.7|14
1591368600000|2020-06-05 14:50:00|120644.7|120444.7|120635|120435|120644.7|120444.7|120635|120435|3
1591368900000|2020-06-05 14:55:00|120651.5|120451.5|120660|120460|120660|120460|120620|120420|16
1591369200000|2020-06-05 15:00:00|120633.2|120433.2|120675|120475|120675|120475|120633.2|120433.2|16
1591369500000|2020-06-05 15:05:00|120655|120455|120660|120460|120660|120460|120651.5|120451.5|3
1591369800000|2020-06-05 15:10:00|120665|120465|120665|120465|120665|120465|120665|120465|1
1591370100000|2020-06-05 15:15:00|120660.7|120460.7|120654.5|120454.5|120660.7|120460.7|120650|120450|8
1591370400000|2020-06-05 15:20:00|120655|120455|120640|120440|120665|120465|120640|120440|9
1591370700000|2020-06-05 15:25:00|120642.6|120442.6|120485|120285|120642.6|120442.6|120485|120285|44
1591371000000|2020-06-05 15:30:00|120480|120280|120470|120270|120490|120290|120465|120265|10
1591371300000|2020-06-05 15:35:00|120480|120280|120460|120260|120495|120295|120460|120260|9
1591371600000|2020-06-05 15:40:00|120445|120245|120470|120270|120490|120290|120445|120245|15
1591371900000|2020-06-05 15:45:00|120460|120260|120435|120235|120460|120260|120430|120230|9
1591372200000|2020-06-05 15:50:00|120430|120230|120430|120230|120430|120230|120425|120225|3
1591372500000|2020-06-05 15:55:00|120410|120210|120390|120190|120445|120245|120390|120190|20
1591372800000|2020-06-05 16:00:00|120375|120175|120330|120130|120385|120185|120330|120130|23
1591373100000|2020-06-05 16:05:00|120335|120135|120375|120175|120400.5|120200.5|120299.1|120099.1|31
1591373400000|2020-06-05 16:10:00|120380|120180|120350|120150|120400|120200|120330|120130|33
1591373700000|2020-06-05 16:15:00|120365.5|120165.5|120370.5|120170.5|120370.5|120170.5|120365.5|120165.5|2
1591374000000|2020-06-05 16:20:00|120368.5|120168.5|120380|120180|120380|120180|120366.5|120166.5|4
1591374300000|2020-06-05 16:25:00|120390|120190|120340|120140|120390|120190|120333.5|120133.5|8
1591374600000|2020-06-05 16:30:00|120330|120130|120260.3|120060.3|120330|120130|120246.7|120046.7|53
1591374900000|2020-06-05 16:35:00|120260.8|120060.8|120234.6|120034.6|120268.8|120068.8|120197.7|119997.7|71
1591375200000|2020-06-05 16:40:00|120234.1|120034.1|120198.4|119998.4|120234.1|120034.1|120198.4|119998.4|21
1591375500000|2020-06-05 16:45:00|120208.2|120008.2|120198.3|119998.3|120208.2|120008.2|120190.7|119990.7|17
1591376100000|2020-06-05 16:55:00|120204.8|120004.8|120185.3|119985.3|120216.3|120016.3|120185.3|119985.3|19
1591376400000|2020-06-05 17:00:00|120192.8|119992.8|120188.3|119988.3|120223.8|120023.8|120162|119962|47
1591376700000|2020-06-05 17:05:00|120233.7|120033.7|120219.8|120019.8|120252.2|120052.2|120219.8|120019.8|26
1591377000000|2020-06-05 17:10:00|120233.8|120033.8|120263.3|120063.3|120265.8|120065.8|120233.8|120033.8|24
1591377300000|2020-06-05 17:15:00|120265.8|120065.8|120206.2|120006.2|120287.5|120113|120203.7|120003.7|23
1591377600000|2020-06-05 17:20:00|120208.4|120008.4|120200.7|120000.7|120243.4|120043.4|120199.7|119999.7|26
1591377900000|2020-06-05 17:25:00|120200.2|120000.2|120199.7|119999.7|120200.2|120000.2|120199.7|119999.7|2
1591378200000|2020-06-05 17:30:00|120195.8|119995.8|120195.8|119995.8|120207.2|120007.2|120192.8|119992.8|13
1591378800000|2020-06-05 17:40:00|120203.7|120003.7|120195.8|119995.8|120207.2|120007.2|120195.8|119995.8|6
1591379400000|2020-06-05 17:50:00|120201.8|120001.8|120204.3|120004.3|120204.3|120004.3|120201.8|120001.8|4
1591379700000|2020-06-05 17:55:00|120198.7|119998.7|120174.3|119974.3|120198.7|119998.7|120174.3|119974.3|5
1591380000000|2020-06-05 18:00:00|120174.7|119974.7|120167.2|119967.2|120174.7|119974.7|120167.2|119967.2|3
1591380300000|2020-06-05 18:05:00|120168.7|119968.7|120195.8|119995.8|120197.5|119997.5|120168.7|119968.7|15
1591380600000|2020-06-05 18:10:00|120198.3|119998.3|120198.3|119998.3|120198.3|119998.3|120198.3|119998.3|1
1591380900000|2020-06-05 18:15:00|120194.3|119994.3|120195.8|119995.8|120195.8|119995.8|120194.3|119994.3|4
1591381200000|2020-06-05 18:20:00|120201.3|120001.3|120237.2|120037.2|120239.7|120039.7|120201.3|120001.3|11
1591381500000|2020-06-05 18:25:00|120249.7|120049.7|120218.3|120018.3|120257.2|120057.2|120218.3|120018.3|17
1591381800000|2020-06-05 18:30:00|120214.8|120014.8|120233.6|120033.6|120236.1|120036.1|120208.3|120008.3|15
1591382100000|2020-06-05 18:35:00|120231.6|120031.6|120217.9|120017.9|120240.2|120040.2|120217.9|120017.9|29
1591382700000|2020-06-05 18:45:00|120185|120034.8|120180.1|119980.1|120207.7|120034.8|120168.7|119968.7|10
1591383000000|2020-06-05 18:50:00|120172|119972|120190.1|119990.1|120191.4|119991.4|120172|119972|8
1591383300000|2020-06-05 18:55:00|120200.1|120000.1|120247|120047|120253|120053|120200.1|120000.1|10
1591383600000|2020-06-05 19:00:00|120247.1|120047.1|120220.5|120020.5|120247.1|120047.1|120220.5|120020.5|14
1591383900000|2020-06-05 19:05:00|120226.4|120026.4|120240.5|120040.5|120245.5|120045.5|120225.5|120025.5|6
1591384200000|2020-06-05 19:10:00|120265.5|120065.5|120260.5|120060.5|120265.5|120065.5|120260.5|120060.5|2
1591384500000|2020-06-05 19:15:00|120246.3|120046.3|120230.5|120030.5|120246.3|120046.3|120215.5|120015.5|7
1591384800000|2020-06-05 19:20:00|120225.5|120025.5|120215.5|120015.5|120225.5|120025.5|120215.5|120015.5|3
1591386300000|2020-06-05 19:45:00|120225.5|120025.5|120235.5|120035.5|120235.5|120035.5|120225.5|120025.5|3
1591386600000|2020-06-05 19:50:00|120270.5|120070.5|120270.5|120070.5|120270.5|120070.5|120270.5|120070.5|1
1591386900000|2020-06-05 19:55:00|120267.5|120067.5|120275.5|120075.5|120295.5|120095.5|120235|120035|24
1591578000000|2020-06-08 01:00:00|120385|120285|120429|120329|120448.8|120348.8|120380.5|120280.5|181
1591578300000|2020-06-08 01:05:00|120428|120328|120395.5|120295.5|120428.5|120328.5|120389|120289|229
1591578600000|2020-06-08 01:10:00|120395|120295|120429|120329|120438.8|120338.8|120361.5|120261.5|186
1591578900000|2020-06-08 01:15:00|120430.5|120330.5|120456.5|120356.5|120470|120370|120425.5|120325.5|201
1591579200000|2020-06-08 01:20:00|120458.5|120358.5|120468.5|120368.5|120484|120384|120443|120343|151
1591579500000|2020-06-08 01:25:00|120469.5|120369.5|120448|120348|120476|120376|120428|120328|216
1591579800000|2020-06-08 01:30:00|120449|120349|120479|120379|120498.8|120398.8|120414|120314|248
1591580100000|2020-06-08 01:35:00|120479.5|120379.5|120491.5|120391.5|120504.9|120404.9|120460.5|120360.5|191
1591580400000|2020-06-08 01:40:00|120490.5|120390.5|120570.5|120470.5|120593|120493|120486.5|120386.5|326
1591580700000|2020-06-08 01:45:00|120570|120470|120521.5|120421.5|120580|120480|120520|120420|216
1591581000000|2020-06-08 01:50:00|120521|120421|120475.5|120375.5|120525|120425|120470|120370|165
1591581300000|2020-06-08 01:55:00|120477|120377|120445|120345|120479|120379|120420|120320|209
1591581600000|2020-06-08 02:00:00|120442|120342|120500|120400|120505|120405|120430.5|120330.5|209
1591581900000|2020-06-08 02:05:00|120489.5|120389.5|120479|120379|120505|120405|120464|120364|173
1591582200000|2020-06-08 02:10:00|120479.5|120379.5|120470.5|120370.5|120503.5|120403.5|120449.5|120349.5|140
1591582500000|2020-06-08 02:15:00|120470|120370|120491.5|120391.5|120501|120401|120454|120354|188
1591582800000|2020-06-08 02:20:00|120491|120391|120452.5|120352.5|120500|120400|120441.5|120341.5|171
1591583100000|2020-06-08 02:25:00|120453|120353|120362.1|120262.1|120458|120358|120355|120255|145
1591583400000|2020-06-08 02:30:00|120361.6|120261.6|120363.1|120263.1|120423|120323|120361.1|120261.1|153
1591583700000|2020-06-08 02:35:00|120361.6|120261.6|120406.5|120306.5|120414.5|120314.5|120361.2|120261.2|158
1591584000000|2020-06-08 02:40:00|120405.5|120305.5|120457.5|120357.5|120467.5|120367.5|120402|120302|122
1591584300000|2020-06-08 02:45:00|120449|120349|120426.5|120326.5|120476.5|120376.5|120420.5|120320.5|161
1591584600000|2020-06-08 02:50:00|120427.5|120327.5|120433|120333|120447.4|120347.4|120417|120317|106
1591584900000|2020-06-08 02:55:00|120433.5|120333.5|120458|120358|120493.5|120393.5|120433.5|120333.5|179
1591585200000|2020-06-08 03:00:00|120450.5|120350.5|120400|120300|120460.5|120360.5|120393|120293|169
1591585500000|2020-06-08 03:05:00|120399.5|120299.5|120388|120288|120408.5|120308.5|120381.5|120281.5|146
1591585800000|2020-06-08 03:10:00|120387|120287|120294.5|120194.5|120410|120310|120294.5|120194.5|200
1591586100000|2020-06-08 03:15:00|120297|120197|120320.5|120220.5|120320.5|120220.5|120255|120155|202
1591586400000|2020-06-08 03:20:00|120321.5|120221.5|120348|120248|120356|120256|120298.5|120198.5|125
1591586700000|2020-06-08 03:25:00|120349.5|120249.5|120355.5|120255.5|120365|120265|120339|120239|78
1591587000000|2020-06-08 03:30:00|120357.5|120257.5|120387.5|120287.5|120389|120289|120345|120245|95
1591587300000|2020-06-08 03:35:00|120388.5|120288.5|120367|120267|120401.4|120301.4|120361|120261|116
1591587600000|2020-06-08 03:40:00|120367.5|120267.5|120385|120285|120400.5|120300.5|120367|120267|59
1591587900000|2020-06-08 03:45:00|120389.5|120289.5|120402.5|120302.5|120412.5|120312.5|120372.5|120272.5|127
1591588200000|2020-06-08 03:50:00|120402|120302|120422|120322|120424.8|120324.8|120386|120286|109
1591588500000|2020-06-08 03:55:00|120421.5|120321.5|120469.5|120369.5|120475.5|120375.5|120421.5|120321.5|113
1591588800000|2020-06-08 04:00:00|120470.5|120370.5|120482.5|120382.5|120496|120396|120470.5|120370.5|106
1591589100000|2020-06-08 04:05:00|120483.5|120383.5|120499|120399|120503|120403|120479.5|120379.5|113
1591589400000|2020-06-08 04:10:00|120500|120400|120496.5|120396.5|120519|120419|120494.5|120394.5|151
1591589700000|2020-06-08 04:15:00|120497.5|120397.5|120452|120352|120509|120409|120438|120338|151
1591590000000|2020-06-08 04:20:00|120453|120353|120470|120370|120470|120370|120450|120350|99
1591590300000|2020-06-08 04:25:00|120471|120371|120505|120405|120508.5|120408.5|120466.5|120366.5|98
1591590600000|2020-06-08 04:30:00|120504|120404|120545.5|120445.5|120551|120451|120491.9|120391.9|150
1591590900000|2020-06-08 04:35:00|120547|120447|120519.5|120419.5|120574.4|120474.4|120512|120412|142
1591591200000|2020-06-08 04:40:00|120518|120418|120501|120401|120519|120419|120473.5|120373.5|131
1591591500000|2020-06-08 04:45:00|120500.5|120400.5|120519|120419|120520|120420|120494.5|120394.5|82
1591591800000|2020-06-08 04:50:00|120520.5|120420.5|120494.5|120394.5|120540|120440|120488|120388|145
1591592100000|2020-06-08 04:55:00|120496|120396|120494|120394|120501|120401|120480|120380|97
1591592400000|2020-06-08 05:00:00|120495|120395|120474|120374|120502.5|120402.5|120462.5|120362.5|112
1591592700000|2020-06-08 05:05:00|120473|120373|120458|120358|120481|120381|120458|120358|71
1591593000000|2020-06-08 05:10:00|120457.5|120357.5|120432.5|120332.5|120458|120358|120424|120324|170
1591593300000|2020-06-08 05:15:00|120431.5|120331.5|120375|120275|120453|120353|120366|120266|165
1591593600000|2020-06-08 05:20:00|120374|120274|120418.5|120318.5|120418.5|120318.5|120372|120272|128
1591593900000|2020-06-08 05:25:00|120425|120325|120446|120346|120447|120347|120416.5|120316.5|69
1591594200000|2020-06-08 05:30:00|120447|120347|120492.5|120392.5|120493.5|120393.5|120447|120347|92
1591594500000|2020-06-08 05:35:00|120502.5|120402.5|120495|120395|120504.5|120404.5|120485|120385|75
1591594800000|2020-06-08 05:40:00|120497.5|120397.5|120493.5|120393.5|120504.4|120404.4|120485|120385|84
1591595100000|2020-06-08 05:45:00|120495.5|120395.5|120513|120413|120515|120415|120487.5|120387.5|98
1591595400000|2020-06-08 05:50:00|120515|120415|120430.5|120330.5|120520.5|120420.5|120430.5|120330.5|129
1591595700000|2020-06-08 05:55:00|120428.5|120328.5|120450.5|120350.5|120457.5|120357.5|120421|120321|123
1591596000000|2020-06-08 06:00:00|120445|120345|120549|120449|120592.5|120492.5|120408.7|120308.7|307
1591596300000|2020-06-08 06:05:00|120550|120450|120524.5|120424.5|120578|120478|120514|120414|197
1591596600000|2020-06-08 06:10:00|120523|120423|120520|120420|120526.5|120426.5|120486|120386|191
1591596900000|2020-06-08 06:15:00|120519.5|120419.5|120475|120375|120520|120420|120459|120359|230
1591597200000|2020-06-08 06:20:00|120465|120365|120514|120414|120515|120415|120453|120353|117
1591597500000|2020-06-08 06:25:00|120515|120415|120526|120426|120543|120443|120496|120396|148
1591597800000|2020-06-08 06:30:00|120526.8|120426.8|120501.5|120401.5|120526.8|120426.8|120494|120394|69
1591598100000|2020-06-08 06:35:00|120502|120402|120459|120359|120505|120405|120453.5|120353.5|31
1591598400000|2020-06-08 06:40:00|120453|120353|120437|120337|120463|120363|120431|120331|26
1591598700000|2020-06-08 06:45:00|120438|120338|120444|120344|120456|120356|120429|120329|25
1591599000000|2020-06-08 06:50:00|120445|120345|120417|120317|120447.5|120347.5|120413.5|120313.5|24
1591599300000|2020-06-08 06:55:00|120420|120320|120419.5|120319.5|120433.5|120333.5|120403|120303|35
1591599600000|2020-06-08 07:00:00|120420.5|120320.5|120485|120285|120490.5|120340.5|120383|120283|80
1591599900000|2020-06-08 07:05:00|120484.5|120284.5|120419|120319|120486.5|120324|120419|120274.5|24
1591600200000|2020-06-08 07:10:00|120419.5|120319.5|120418|120318|120423|120323|120412|120312|33
1591600500000|2020-06-08 07:15:00|120418.5|120318.5|120452|120352|120481.5|120381.5|120418.5|120318.5|74
1591600800000|2020-06-08 07:20:00|120451.5|120351.5|120447.5|120347.5|120554|120406|120434|120301.5|111
1591601100000|2020-06-08 07:25:00|120447|120347|120434|120334|120447.5|120347.5|120410.5|120310.5|57
1591601400000|2020-06-08 07:30:00|120432.5|120332.5|120471|120271|120476|120332.5|120414|120254|55
1591601700000|2020-06-08 07:35:00|120476|120276|120478.5|120278.5|120494.5|120335|120435|120274|53
1591602000000|2020-06-08 07:40:00|120479|120279|120455|120255|120479.5|120319|120417|120229|84
1591602300000|2020-06-08 07:45:00|120454|120254|120440.5|120240.5|120469|120269|120435.5|120235.5|41
1591602600000|2020-06-08 07:50:00|120446|120246|120461|120261|120461|120261|120439|120239|36
1591602900000|2020-06-08 07:55:00|120456|120256|120511|120311|120515.5|120315.5|120451|120251|42
1591603200000|2020-06-08 08:00:00|120511.5|120311.5|120476|120276|120516.5|120316.5|120464|120264|42
1591603500000|2020-06-08 08:05:00|120475|120275|120474.5|120274.5|120481|120281|120469|120269|44
1591603800000|2020-06-08 08:10:00|120475|120275|120436|120236|120476|120276|120434|120234|52
1591604100000|2020-06-08 08:15:00|120415|120215|120416|120216|120416|120216|120414|120214|7
1591604400000|2020-06-08 08:20:00|120409.5|120209.5|120411|120211|120411|120211|120409|120209|23
1591604700000|2020-06-08 08:25:00|120409.5|120209.5|120341|120141|120411|120215|120315|120135.5|32
1591605000000|2020-06-08 08:30:00|120342|120142|120276|120076|120345.5|120145.5|120266.8|120066.8|58
1591605300000|2020-06-08 08:35:00|120271|120071|120244|120044|120271|120071|120216|120016|31
1591605600000|2020-06-08 08:40:00|120242|120042|120306|120106|120318|120122|120222|120038|67
1591605900000|2020-06-08 08:45:00|120304|120104|120299|120099|120306|120106|120299|120099|4
1591606200000|2020-06-08 08:50:00|120301|120101|120231|120031|120301|120101|120186|120029|28
1591606500000|2020-06-08 08:55:00|120229|120029|120211|120011|120229|120029|120182.5|119982.5|24
1591606800000|2020-06-08 09:00:00|120229|120029|120230.5|120030.5|120256|120056|120228.5|120028.5|40
1591607100000|2020-06-08 09:05:00|120180|120080|120216|120016|120221.5|120080.5|120151|119967.5|71
1591607400000|2020-06-08 09:10:00|120219|120019|120192.5|119992.5|120225.5|120092.5|120149|119989|81
1591607700000|2020-06-08 09:15:00|120190|119990|120151.5|119951.5|120190|119990|120139.5|119939.5|71
1591608000000|2020-06-08 09:20:00|120154|119954|120050|119850|120169.3|120001|120021.4|119821.4|45
1591608300000|2020-06-08 09:25:00|120054.5|119854.5|119878.3|119778.3|120065|119905|119867.8|119713.4|84
1591608600000|2020-06-08 09:30:00|119875.3|119775.3|120001|119801|120007|119831.5|119867.2|119725.7|103
1591608900000|2020-06-08 09:35:00|120000.5|119800.5|120010|119810|120010|119810|119980|119780|21
1591609200000|2020-06-08 09:40:00|120000|119800|120041.4|119841.4|120059.4|119902.4|119977.3|119800|27
1591609500000|2020-06-08 09:45:00|120040|119840|120005|119805|120040|119840|119923.5|119792.5|26
1591609800000|2020-06-08 09:50:00|120001|119801|119960|119760|120001|119801|119960|119760|10
1591610100000|2020-06-08 09:55:00|119970|119770|119965|119765|119970|119770|119935.3|119735.3|7
1591610400000|2020-06-08 10:00:00|119964|119764|119960|119760|119980.5|119780.5|119943.8|119743.8|32
1591610700000|2020-06-08 10:05:00|119962.5|119762.5|119955|119755|119965|119765|119952.5|119752.5|10
1591611000000|2020-06-08 10:10:00|119953.5|119753.5|119970|119770|119975|119775|119948.5|119748.5|13
1591611300000|2020-06-08 10:15:00|119975|119775|119927.5|119827.5|119975.5|119830.5|119922.5|119756|11
1591611600000|2020-06-08 10:20:00|119925.5|119825.5|119936.5|119836.5|119945.5|119845.5|119925.5|119825.5|11
1591611900000|2020-06-08 10:25:00|119934|119834|119950|119850|120025.8|119850|119930|119822.8|37
1591612200000|2020-06-08 10:30:00|120019|119819|119942.5|119842.5|120021.5|119872.5|119942.5|119819|23
1591612500000|2020-06-08 10:35:00|119944|119844|120043.5|119843.5|120075.9|119888.9|119944|119841.4|26
1591612800000|2020-06-08 10:40:00|120045|119845|120060|119860|120060|119860|120045|119845|6
1591613100000|2020-06-08 10:45:00|120065|119865|120055|119855|120065|119865|120055|119855|9
1591613400000|2020-06-08 10:50:00|120060|119860|120060|119860|120065|119865|120060|119860|3
1591613700000|2020-06-08 10:55:00|120061|119861|120100|119900|120107|119937.5|120035|119860|21
1591614000000|2020-06-08 11:00:00|120103.5|119903.5|120105|119905|120115|119915|120100|119900|13
1591614300000|2020-06-08 11:05:00|120114.8|119914.8|120105|119905|120114.8|119914.8|120105|119905|6
1591614600000|2020-06-08 11:10:00|120100|119900|120075|119875|120100|119900|120075|119875|2
1591614900000|2020-06-08 11:15:00|120075.5|119875.5|120076|119876|120085.3|119885.3|120075.5|119875.5|4
1591615200000|2020-06-08 11:20:00|120040|119940|120060|119860|120070|119940|120040|119858.5|9
1591615500000|2020-06-08 11:25:00|120070|119870|120015|119915|120070|119915|120010|119860|5
1591615800000|2020-06-08 11:30:00|120005|119905|120050|119850|120063.5|119910|119987|119850|13
1591616100000|2020-06-08 11:35:00|120055|119855|120060|119860|120060|119860|120055|119855|3
1591616400000|2020-06-08 11:40:00|120025|119925|120065|119865|120065|119925|120010|119860|7
1591616700000|2020-06-08 11:45:00|120015|119915|120035|119835|120050|119930|120010|119835|16
1591617000000|2020-06-08 11:50:00|120050|119850|120060|119860|120060|119860|120042.5|119842.5|10
1591617300000|2020-06-08 11:55:00|120075|119875|120095|119895|120095|119895|120075|119875|4
1591617600000|2020-06-08 12:00:00|120096.4|119896.4|120061.4|119961.4|120116.4|119961.4|120061.4|119881.4|15
1591617900000|2020-06-08 12:05:00|120096.4|119896.4|120086.5|119886.5|120096.5|119896.5|120085|119885|7
1591618200000|2020-06-08 12:10:00|120096.4|119896.4|120036.4|119836.4|120096.4|119896.4|120036.4|119836.4|12
1591618500000|2020-06-08 12:15:00|119986.5|119886.5|120046.4|119846.4|120076.4|119931.4|119986.5|119846.4|28
1591618800000|2020-06-08 12:20:00|120016.4|119816.4|120039.6|119839.6|120039.6|119839.6|120006.4|119806.4|8
1591619100000|2020-06-08 12:25:00|120049.6|119849.6|120059.6|119859.6|120059.6|119859.6|120049.6|119849.6|2
1591619400000|2020-06-08 12:30:00|120058.8|119858.8|120026.1|119826.1|120058.8|119858.8|120026.1|119826.1|5
1591619700000|2020-06-08 12:35:00|120026|119826|119970|119870|120026|119882.1|119970|119826|7
1591620000000|2020-06-08 12:40:00|119965|119865|119979|119779|119983|119865|119960|119779|15
1591620300000|2020-06-08 12:45:00|119978.5|119778.5|119975|119775|119990|119790|119975|119775|11
1591620600000|2020-06-08 12:50:00|119935|119835|119925|119825|119943|119843|119925|119825|6
1591620900000|2020-06-08 12:55:00|119930|119830|119935|119835|119945|119845|119928.8|119828.8|13
1591621200000|2020-06-08 13:00:00|119930|119830|119920|119820|119970|119830|119905|119760|10
1591621500000|2020-06-08 13:05:00|119907.5|119807.5|119905|119805|119915|119815|119905|119805|4
1591621800000|2020-06-08 13:10:00|119900|119800|119890|119790|119900|119800|119890|119790|3
1591622100000|2020-06-08 13:15:00|119895|119795|119895|119795|119900|119800|119895|119795|3
1591622400000|2020-06-08 13:20:00|119890|119790|119890|119790|119890|119790|119890|119790|1
1591622700000|2020-06-08 13:25:00|119875|119775|119915|119815|119970|119815|119875|119762.5|14
1591623000000|2020-06-08 13:30:00|119910|119810|119990.1|119790.1|120005|119845|119900|119760|21
1591623300000|2020-06-08 13:35:00|119985.1|119785.1|119975|119775|119985.1|119785.1|119975|119775|5
1591623600000|2020-06-08 13:40:00|119990|119790|119975|119775|120005|119805|119975|119775|15
1591623900000|2020-06-08 13:45:00|119965.1|119765.1|119990|119790|120003.5|119803.5|119965.1|119765.1|8
1591624200000|2020-06-08 13:50:00|119995.5|119795.5|119985|119785|119995.5|119795.5|119980|119780|7
1591624500000|2020-06-08 13:55:00|119990|119790|119985.5|119785.5|119990.5|119790.5|119975|119775|11
1591624800000|2020-06-08 14:00:00|119990.5|119790.5|119995.5|119795.5|120005.5|119805.5|119990.5|119790.5|4
1591625100000|2020-06-08 14:05:00|120000.5|119800.5|120000.5|119800.5|120000.5|119800.5|120000.5|119800.5|1
1591625400000|2020-06-08 14:10:00|120010.5|119810.5|120000.5|119800.5|120010.5|119810.5|120000.5|119800.5|5
1591625700000|2020-06-08 14:15:00|119995.5|119795.5|119990.5|119790.5|120005.5|119805.5|119975.5|119775.5|14
1591626000000|2020-06-08 14:20:00|119980.5|119780.5|119975.5|119775.5|119985.5|119785.5|119975.5|119775.5|10
1591626300000|2020-06-08 14:25:00|119985.3|119785.3|119985.5|119785.5|119990.5|119790.5|119975.5|119775.5|9
1591626600000|2020-06-08 14:30:00|119984|119784|120020.5|119820.5|120020.5|119820.5|119975.5|119775.5|39
1591626900000|2020-06-08 14:35:00|120035.5|119835.5|120050.5|119850.5|120075.5|119875.5|120035.5|119835.5|53
1591627200000|2020-06-08 14:40:00|120045.5|119845.5|120045.5|119845.5|120045.5|119845.5|120040.5|119840.5|9
1591627500000|2020-06-08 14:45:00|120040.5|119840.5|120040.5|119840.5|120045.5|119882|119982|119820.5|16
1591627800000|2020-06-08 14:50:00|120015.5|119815.5|120005.5|119805.5|120040.5|119840.5|119995.5|119795.5|28
1591628100000|2020-06-08 14:55:00|120000.5|119800.5|120020|119820|120028.6|119835|119900|119770|40
1591628400000|2020-06-08 15:00:00|120015|119815|119990|119790|120020|119820|119985|119785|16
1591628700000|2020-06-08 15:05:00|119985|119785|119880|119780|119995|119818|119880|119735.3|30
1591629000000|2020-06-08 15:10:00|119885|119785|119735|119635|119885|119785|119732.5|119565.5|83
1591629300000|2020-06-08 15:15:00|119740|119640|119715|119615|119750|119645|119675|119540|29
1591629600000|2020-06-08 15:20:00|119720|119620|119780|119680|119835|119680|119720|119618|22
1591629900000|2020-06-08 15:25:00|119770|119670|119815|119615|119850.5|119670|119735|119540|39
1591630200000|2020-06-08 15:30:00|119765|119665|119830|119730|119860|119735|119765|119650|8
1591630500000|2020-06-08 15:35:00|119881.4|119681.4|119820|119720|119930|119770|119820|119681.4|20
1591630800000|2020-06-08 15:40:00|119825|119725|119835|119735|119835|119735|119810|119710|10
1591631100000|2020-06-08 15:45:00|119830|119730|119830|119730|119830|119730|119830|119730|1
1591631400000|2020-06-08 15:50:00|119835|119735|119865|119765|119865|119765|119830|119730|6
1591631700000|2020-06-08 15:55:00|119920|119720|119900|119700|119920|119780|119870|119680|10
1591632000000|2020-06-08 16:00:00|119920|119720|119900|119700|119920|119720|119895|119695|5
1591632300000|2020-06-08 16:05:00|119895|119695|119895|119695|119895|119695|119895|119695|1
1591632600000|2020-06-08 16:10:00|119900.9|119700.9|119920|119720|119920|119720|119900.9|119700.9|4
1591632900000|2020-06-08 16:15:00|119910|119710|119910|119710|119910|119710|119910|119710|1
1591633500000|2020-06-08 16:25:00|119920|119720|119910|119710|119930|119730|119910|119710|5
1591633800000|2020-06-08 16:30:00|119905|119705|119875|119675|119905|119755|119845|119675|10
1591634100000|2020-06-08 16:35:00|119876.3|119676.3|119915|119715|119915|119715|119876.3|119676.3|6
1591634400000|2020-06-08 16:40:00|119910|119710|119880|119680|119925|119780|119845|119680|27
1591634700000|2020-06-08 16:45:00|119890|119690|119860|119660|119895|119695|119850|119650|11
1591635000000|2020-06-08 16:50:00|119850|119650|119855|119655|119855|119655|119850|119650|2
1591635300000|2020-06-08 16:55:00|119850|119650|119855|119655|119855|119655|119850|119650|4
1591635600000|2020-06-08 17:00:00|119845|119645|119845|119645|119855|119685|119785|119635|6
1591635900000|2020-06-08 17:05:00|119850|119650|119845|119645|119850|119650|119845|119645|2
1591636200000|2020-06-08 17:10:00|119840|119640|119815|119615|119840|119640|119802.4|119602.4|13
1591636500000|2020-06-08 17:15:00|119820|119620|119765|119665|119820|119665|119745|119595.8|7
1591636800000|2020-06-08 17:20:00|119810|119610|119805|119605|119810|119610|119800|119600|3
1591637100000|2020-06-08 17:25:00|119807|119607|119815|119615|119815|119615|119807|119607|5
1591637400000|2020-06-08 17:30:00|119820|119620|119815|119615|119820|119620|119815|119615|2
1591637700000|2020-06-08 17:35:00|119776.1|119576.1|119720|119620|119776.1|119625|119720|119575|4
1591638300000|2020-06-08 17:45:00|119701.8|119601.8|119755|119555|119755|119601.8|119701.8|119545|9
1591638600000|2020-06-08 17:50:00|119756.8|119556.8|119705|119605|119765|119615|119705|119556.8|7
1591639500000|2020-06-08 18:05:00|119710|119610|119710|119610|119710|119610|119710|119610|1
1591639800000|2020-06-08 18:10:00|119700|119600|119695|119595|119700|119600|119695|119595|2
1591640100000|2020-06-08 18:15:00|119693|119593|119700|119600|119700|119600|119670|119570|14
1591640400000|2020-06-08 18:20:00|119715|119615|119720|119620|119775|119625|119710|119567.5|13
1591640700000|2020-06-08 18:25:00|119765.6|119565.6|119725|119525|119770|119570|119725|119525|12
1591641000000|2020-06-08 18:30:00|119730|119530|119725|119525|119740|119540|119725|119525|11
1591641300000|2020-06-08 18:35:00|119755|119555|119635|119535|119755|119605|119635|119485|27
1591641900000|2020-06-08 18:45:00|119630|119530|119640|119540|119682|119540|119630|119460|7
1591642200000|2020-06-08 18:50:00|119680|119480|119625|119525|119681.8|119540|119623.3|119480|5
1591642500000|2020-06-08 18:55:00|119693.2|119493.2|119695|119495|119695|119495|119693.2|119493.2|2
1591642800000|2020-06-08 19:00:00|119690|119490|119695|119495|119695|119495|119682.1|119482.1|6
1591643400000|2020-06-08 19:10:00|119690|119490|119690|119490|119690|119490|119690|119490|1
1591644000000|2020-06-08 19:20:00|119685|119485|119660|119460|119685|119485|119660|119460|9
1591644300000|2020-06-08 19:25:00|119655|119455|119660|119460|119660|119460|119654.1|119454.1|5
1591644600000|2020-06-08 19:30:00|119610|119510|119533|119433|119620.2|119510|119533|119417.9|15
1591644900000|2020-06-08 19:35:00|119530|119430|119600|119400|119614.4|119465|119530|119341.5|29
1591645200000|2020-06-08 19:40:00|119595|119395|119558|119458|119600|119465|119550|119395|9
1591645500000|2020-06-08 19:45:00|119560|119460|119545|119445|119565|119465|119540|119440|10
1591645800000|2020-06-08 19:50:00|119535|119435|119540|119440|119550|119450|119535|119435|5
1591646100000|2020-06-08 19:55:00|119550|119450|119545|119445|119550|119450|119540|119440|7
1591664400000|2020-06-09 01:00:00|119890|119790|119930|119830|119930|119830|119890|119790|93
1591664700000|2020-06-09 01:05:00|119932.5|119832.5|119885|119785|119932.5|119832.5|119880|119780|70
1591665000000|2020-06-09 01:10:00|119885.5|119785.5|119880|119780|119906|119806|119862|119762|42
1591665300000|2020-06-09 01:15:00|119880.5|119780.5|119950.5|119850.5|119956|119856|119864|119764|152
1591665600000|2020-06-09 01:20:00|119950|119850|120025|119925|120065|119965|119950|119850|183
1591665900000|2020-06-09 01:25:00|120025.1|119925.1|119995.5|119895.5|120040|119940|119995|119895|109
1591666200000|2020-06-09 01:30:00|120000|119900|119930|119830|120010|119910|119925|119825|126
1591666500000|2020-06-09 01:35:00|119935|119835|119935|119835|119945|119845|119910|119810|88
1591666800000|2020-06-09 01:40:00|119946|119846|119935.3|119835.3|119950|119850|119900|119800|91
1591667100000|2020-06-09 01:45:00|119935.8|119835.8|119890|119790|119935.8|119835.8|119890|119790|120
1591667400000|2020-06-09 01:50:00|119890.5|119790.5|119915|119815|119928.8|119828.8|119890.5|119790.5|79
1591667700000|2020-06-09 01:55:00|119910|119810|119815|119715|119910|119810|119815|119715|99
1591668000000|2020-06-09 02:00:00|119813.5|119713.5|119830|119730|119855|119755|119800|119700|111
1591668300000|2020-06-09 02:05:00|119829.5|119729.5|119870|119770|119899|119799|119820|119720|73
1591668600000|2020-06-09 02:10:00|119880|119780|119900|119800|119904.4|119804.4|119860|119760|122
1591668900000|2020-06-09 02:15:00|119905|119805|119915|119815|119930|119830|119894.5|119794.5|92
1591669200000|2020-06-09 02:20:00|119920|119820|119950|119850|119950|119850|119900|119800|68
1591669500000|2020-06-09 02:25:00|119945|119845|119924.5|119824.5|119954.4|119854.4|119917.8|119817.8|96
1591669800000|2020-06-09 02:30:00|119926|119826|119860|119760|119926|119826|119860|119760|141
1591670100000|2020-06-09 02:35:00|119865|119765|119875|119775|119880|119780|119860|119760|46
1591670400000|2020-06-09 02:40:00|119870|119770|119800|119700|119880|119780|119791|119691|76
1591670700000|2020-06-09 02:45:00|119790|119690|119740|119640|119790|119690|119730|119630|62
1591671000000|2020-06-09 02:50:00|119745|119645|119794.5|119694.5|119795|119695|119745|119645|51
1591671300000|2020-06-09 02:55:00|119791.6|119691.6|119725.5|119625.5|119791.6|119691.6|119725.5|119625.5|108
1591671600000|2020-06-09 03:00:00|119724.5|119624.5|119644.5|119544.5|119730|119630|119635.4|119535.4|134
1591671900000|2020-06-09 03:05:00|119646.7|119546.7|119691|119591|119700|119600|119642.8|119542.8|102
1591672200000|2020-06-09 03:10:00|119690|119590|119675|119575|119702|119602|119675|119575|65
1591672500000|2020-06-09 03:15:00|119671|119571|119675.5|119575.5|119682|119582|119661.5|119561.5|104
1591672800000|2020-06-09 03:20:00|119674.5|119574.5|119710|119610|119715|119615|119659.5|119559.5|77
1591673100000|2020-06-09 03:25:00|119710.5|119610.5|119725|119625|119730|119630|119705|119605|78
1591673400000|2020-06-09 03:30:00|119729|119629|119755|119655|119755|119655|119729|119629|51
1591673700000|2020-06-09 03:35:00|119760|119660|119757|119657|119791|119691|119755|119655|125
1591674000000|2020-06-09 03:40:00|119755|119655|119766.5|119666.5|119778.8|119678.8|119749.5|119649.5|86
1591674300000|2020-06-09 03:45:00|119766|119666|119760.5|119660.5|119771|119671|119755|119655|64
1591674600000|2020-06-09 03:50:00|119761.5|119661.5|119730|119630|119765|119665|119726|119626|94
1591674900000|2020-06-09 03:55:00|119729|119629|119724|119624|119730|119630|119723.3|119623.3|45
1591675200000|2020-06-09 04:00:00|119723.5|119623.5|119742|119642|119748.8|119648.8|119715|119615|72
1591675500000|2020-06-09 04:05:00|119744|119644|119788.5|119688.5|119788.5|119688.5|119744|119644|77
1591675800000|2020-06-09 04:10:00|119792|119692|119791.5|119691.5|119805|119705|119779.5|119679.5|111
1591676100000|2020-06-09 04:15:00|119790.5|119690.5|119811.5|119711.5|119835|119735|119780|119680|140
1591676400000|2020-06-09 04:20:00|119812|119712|119795.4|119695.4|119829|119729|119795.4|119695.4|101
1591676700000|2020-06-09 04:25:00|119798.5|119698.5|119755|119655|119808.5|119708.5|119750|119650|121
1591677000000|2020-06-09 04:30:00|119760|119660|119740|119640|119760|119660|119721.2|119621.2|111
1591677300000|2020-06-09 04:35:00|119740.5|119640.5|119715|119615|119740.5|119640.5|119715|119615|92
1591677600000|2020-06-09 04:40:00|119715.5|119615.5|119718.5|119618.5|119725|119625|119711.2|119611.2|63
1591677900000|2020-06-09 04:45:00|119719.5|119619.5|119743.5|119643.5|119744.4|119644.4|119705|119605|67
1591678200000|2020-06-09 04:50:00|119752.2|119652.2|119783.5|119683.5|119797.4|119697.4|119740|119640|165
1591678500000|2020-06-09 04:55:00|119784.5|119684.5|119779|119679|119795|119695|119770|119670|90
1591678800000|2020-06-09 05:00:00|119779.5|119679.5|119765|119665|119781.5|119681.5|119755.4|119655.4|85
1591679100000|2020-06-09 05:05:00|119769.5|119669.5|119761.5|119661.5|119774.8|119674.8|119747.5|119647.5|100
1591679400000|2020-06-09 05:10:00|119762.5|119662.5|119783.5|119683.5|119785|119685|119762.5|119662.5|72
1591679700000|2020-06-09 05:15:00|119783|119683|119746.5|119646.5|119795|119695|119743.6|119643.6|94
1591680000000|2020-06-09 05:20:00|119747|119647|119762|119662|119767.5|119667.5|119745|119645|106
1591680300000|2020-06-09 05:25:00|119761.5|119661.5|119745|119645|119762|119662|119731.5|119631.5|38
1591680600000|2020-06-09 05:30:00|119734.5|119634.5|119728.8|119628.8|119734.5|119634.5|119710|119610|69
1591680900000|2020-06-09 05:35:00|119725|119625|119780|119680|119798.5|119698.5|119725|119625|91
1591681200000|2020-06-09 05:40:00|119781|119681|119671|119571|119783.5|119683.5|119671|119571|106
1591681500000|2020-06-09 05:45:00|119670.5|119570.5|119586.5|119486.5|119705|119605|119583.3|119483.3|158
1591681800000|2020-06-09 05:50:00|119583.5|119483.5|119626.8|119526.8|119635|119535|119551.2|119451.2|210
1591682100000|2020-06-09 05:55:00|119630.5|119530.5|119675|119575|119683|119583|119620|119520|155
1591682400000|2020-06-09 06:00:00|119670|119570|119696|119596|119710|119610|119625|119525|173
1591682700000|2020-06-09 06:05:00|119696.5|119596.5|119715|119615|119730|119630|119686.5|119586.5|128
1591683000000|2020-06-09 06:10:00|119715.5|119615.5|119739|119639|119739.5|119639.5|119709|119609|137
1591683300000|2020-06-09 06:15:00|119738.5|119638.5|119785|119685|119815|119715|119719.5|119619.5|150
1591683600000|2020-06-09 06:20:00|119780.5|119680.5|119811|119711|119811|119711|119766.5|119666.5|90
1591683900000|2020-06-09 06:25:00|119813|119713|119827|119727|119845|119745|119798|119698|125
1591684200000|2020-06-09 06:30:00|119827.5|119727.5|119791|119691|119851.5|119745|119786.5|119635.5|115
1591684500000|2020-06-09 06:35:00|119796|119696|119774.5|119674.5|119802.8|119702.8|119764|119664|65
1591684800000|2020-06-09 06:40:00|119786|119686|119795.5|119695.5|119826|119726|119782|119682|78
1591685100000|2020-06-09 06:45:00|119796|119696|119937.5|119737.5|119938|119788|119790.5|119678.5|74
1591685400000|2020-06-09 06:50:00|119936.5|119736.5|119882|119782|119944.5|119782|119872|119729.5|36
1591685700000|2020-06-09 06:55:00|119883.5|119783.5|119871|119771|119985.5|119835|119871|119771|62
1591686000000|2020-06-09 07:00:00|119876|119776|119904|119704|119910|119810|119839|119704|75
1591686300000|2020-06-09 07:05:00|119906|119706|119934.5|119834.5|120005|119841|119843.5|119705|79
1591686600000|2020-06-09 07:10:00|119934|119834|119894.5|119794.5|119982.5|119843|119891|119781|64
1591686900000|2020-06-09 07:15:00|119894|119794|119901.5|119801.5|119903.5|119803.5|119874|119774|36
1591687200000|2020-06-09 07:20:00|119902|119802|119991.5|119791.5|119991.5|119867|119901|119783.5|110
1591687500000|2020-06-09 07:25:00|119999.5|119799.5|119998.5|119898.5|120011|119898.5|119939|119799.5|39
1591687800000|2020-06-09 07:30:00|120043.5|119843.5|119990|119890|120052.3|119890|119980|119833.4|21
1591688100000|2020-06-09 07:35:00|120000|119900|120145|119945|120157.5|119957.5|120000|119850|47
1591688400000|2020-06-09 07:40:00|120140|119940|120200|120000|120200|120048.3|120135.8|119940|87
1591688700000|2020-06-09 07:45:00|120166.4|119966.4|120198|119998|120200.3|120060|120076.8|119928.8|104
1591689000000|2020-06-09 07:50:00|120198.3|119998.3|120060|119960|120199.8|120039.5|120060|119949|71
1591689300000|2020-06-09 07:55:00|120058.5|119958.5|120009|119909|120080|119958.5|119996|119839.5|84
1591689600000|2020-06-09 08:00:00|120042.9|119842.9|120030|119930|120067|119935|120023.8|119825|64
1591689900000|2020-06-09 08:05:00|120022.5|119922.5|120188|119988|120188|120023.4|120022.5|119884.5|73
1591690200000|2020-06-09 08:10:00|120187|119987|120230|120030|120230|120073.5|120105|119950|91
1591690500000|2020-06-09 08:15:00|120234.5|120034.5|120282|120082|120288|120088|120233.5|120033.5|70
1591690800000|2020-06-09 08:20:00|120282.5|120082.5|120210|120110|120298.5|120146|120195|120015|105
1591691100000|2020-06-09 08:25:00|120215|120115|120266|120066|120300.5|120115|120200|120040|29
1591691400000|2020-06-09 08:30:00|120266.5|120066.5|120311|120111|120325|120146|120246|120066.5|21
1591691700000|2020-06-09 08:35:00|120297|120097|120275|120075|120299|120099|120265|120065|58
1591692000000|2020-06-09 08:40:00|120275.5|120075.5|120172|120072|120276|120090.5|120167|120067|45
1591692300000|2020-06-09 08:45:00|120179.5|120079.5|120173|119973|120196.5|120079.5|120117.3|119973|57
1591692600000|2020-06-09 08:50:00|120175.5|119975.5|120064.7|119964.7|120176.5|120008.5|120058|119930|131
1591692900000|2020-06-09 08:55:00|120064.9|119964.9|120110|120010|120110|120010|120064.9|119964.9|48
1591693200000|2020-06-09 09:00:00|120106.5|120006.5|120164|119964|120168.7|120008|120056|119913|55
1591693500000|2020-06-09 09:05:00|120165|119965|120195|119995|120198.5|120005|120105|119961.5|23
1591693800000|2020-06-09 09:10:00|120166|120066|120161|120061|120216|120066.8|120135|120000.5|75
1591694100000|2020-06-09 09:15:00|120160|120060|120145|120045|120201.5|120061|120130|119989|72
1591694400000|2020-06-09 09:20:00|120135|120035|120185.5|119985.5|120188|120045|120115|119981|34
1591694700000|2020-06-09 09:25:00|120185|119985|120094.5|119994.5|120185|120020|120091|119952.5|42
1591695000000|2020-06-09 09:30:00|120095|119995|120185|119985|120186|120001|120094|119959|28
1591695300000|2020-06-09 09:35:00|120171|119971|120140|119940|120171|119971|120140|119940|19
1591695600000|2020-06-09 09:40:00|120135|119935|120120.3|119920.3|120135|119935|120120.3|119920.3|2
1591695900000|2020-06-09 09:45:00|120118.3|119918.3|120225|120025|120225|120055|120118.3|119918.3|41
1591696200000|2020-06-09 09:50:00|120230|120030|120231.5|120031.5|120245|120075|120175|120015|22
1591696500000|2020-06-09 09:55:00|120231|120031|120155|120055|120238|120080|120155|119995|17
1591696800000|2020-06-09 10:00:00|120150|120050|120140|120040|120224.4|120050|120130|120000|16
1591697100000|2020-06-09 10:05:00|120160|120060|120152|119952|120195|120060|120106.4|119946.5|42
1591697400000|2020-06-09 10:10:00|120090|119990|120164.5|119964.5|120164.5|119990|120090|119940|17
1591697700000|2020-06-09 10:15:00|120165|119965|120115|120015|120208.5|120015|120115|119965|26
1591698000000|2020-06-09 10:20:00|120121.3|120021.3|120164.5|119964.5|120185.5|120025|120115|119964.5|15
1591698300000|2020-06-09 10:25:00|120165|119965|120215|120015|120235|120076.5|120120|119959.5|33
1591698600000|2020-06-09 10:30:00|120150|120050|120132.5|120032.5|120196.8|120050|120126|119980.5|75
1591698900000|2020-06-09 10:35:00|120158.5|119958.5|120145|119945|120158.5|119958.5|120144|119944|27
1591699200000|2020-06-09 10:40:00|120130|119930|120115|119915|120130|119971|119995|119820|13
1591699500000|2020-06-09 10:45:00|120110|119910|120150|119950|120156.7|119980|120052.5|119910|21
1591699800000|2020-06-09 10:50:00|120149.5|119949.5|120124.6|119924.6|120155.8|119955.8|120121.8|119921.8|44
1591700100000|2020-06-09 10:55:00|120096.3|119896.3|120070|119870|120101.4|119901.4|120061.4|119861.4|32
1591700400000|2020-06-09 11:00:00|120085|119885|120095|119895|120095|119895|120085|119885|3
1591700700000|2020-06-09 11:05:00|120100|119900|120099.5|119899.5|120105|119905|120099.5|119899.5|5
1591701000000|2020-06-09 11:10:00|120095|119895|120095|119895|120110|119910|120095|119895|3
1591701600000|2020-06-09 11:20:00|120090|119890|120090|119890|120090|119890|120090|119890|1
1591701900000|2020-06-09 11:25:00|120090.5|119890.5|120096.5|119896.5|120096.5|119896.5|120090|119890|17
1591702200000|2020-06-09 11:30:00|120060|119960|120046.5|119946.5|120060|119960|120046.5|119946.5|2
1591702500000|2020-06-09 11:35:00|120091.5|119891.5|120060|119960|120091.5|119970.5|120060|119889|21
1591702800000|2020-06-09 11:40:00|120047.5|119947.5|120040|119940|120085.1|119950|120030|119870|48
1591703100000|2020-06-09 11:45:00|120045|119945|119974|119774|120085|119945|119961.4|119761.4|21
1591703400000|2020-06-09 11:50:00|119978.6|119778.6|119973.6|119773.6|119986.1|119786.1|119973.6|119773.6|10
1591704000000|2020-06-09 12:00:00|119978.6|119778.6|120008.6|119808.6|120011.1|119811.1|119978.6|119778.6|21
1591704300000|2020-06-09 12:05:00|119998.6|119798.6|119978.6|119778.6|120008.6|119808.6|119978.6|119778.6|9
1591704600000|2020-06-09 12:10:00|119974.6|119774.6|119914.1|119714.1|119974.6|119780.6|119880.6|119702.5|22
1591704900000|2020-06-09 12:15:00|119914|119714|119958.6|119758.6|119958.6|119760.7|119858.6|119711.2|24
1591705500000|2020-06-09 12:25:00|119953.6|119753.6|119953.6|119753.6|119953.6|119753.6|119953.6|119753.6|1
1591705800000|2020-06-09 12:30:00|119948.6|119748.6|119958.6|119758.6|119961.1|119761.1|119933.6|119733.6|26
1591706400000|2020-06-09 12:40:00|119978.6|119778.6|120001.1|119801.1|120001.6|119801.6|119978.6|119778.6|25
1591706700000|2020-06-09 12:45:00|120000.6|119800.6|120065|119865|120065|119865|119998.6|119798.6|13
1591707000000|2020-06-09 12:50:00|120047.5|119847.5|120065|119865|120065|119865|120047.5|119847.5|2
1591707600000|2020-06-09 13:00:00|120055|119855|120020|119920|120075.1|119920|120020|119851|7
1591707900000|2020-06-09 13:05:00|120016|119916|120019|119819|120041|119916|119997.6|119797.6|11
1591708200000|2020-06-09 13:10:00|120017.5|119817.5|120018|119818|120019.5|119895|119980|119800|18
1591708500000|2020-06-09 13:15:00|120015.4|119815.4|119930|119830|120020|119865|119930|119785|23
1591708800000|2020-06-09 13:20:00|119925|119825|119930|119830|119930|119830|119915|119815|4
1591709100000|2020-06-09 13:25:00|119925|119825|120000|119800|120000|119830|119920|119800|5
1591709400000|2020-06-09 13:30:00|120005|119805|120015|119815|120015|119855|119940|119790|16
1591709700000|2020-06-09 13:35:00|120010|119810|119930|119830|120010|119830|119915|119770|20
1591710000000|2020-06-09 13:40:00|120013.5|119813.5|119915|119815|120020|119870|119915|119765|35
1591710300000|2020-06-09 13:45:00|119912.5|119812.5|119963.1|119763.1|119963.1|119812.5|119882.6|119735.5|22
1591710600000|2020-06-09 13:50:00|119959.1|119759.1|119981.6|119781.6|119982.1|119782.1|119949.2|119749.2|29
1591710900000|2020-06-09 13:55:00|119982.1|119782.1|119949.6|119749.6|119985|119820|119863.9|119740|31
1591711200000|2020-06-09 14:00:00|119950|119750|119947.8|119747.8|119965|119765|119947.8|119747.8|12
1591711500000|2020-06-09 14:05:00|119951.8|119751.8|119870|119770|119956.3|119816.8|119856.8|119725|53
1591711800000|2020-06-09 14:10:00|119869.1|119769.1|119936.3|119736.3|119946.9|119781.8|119850|119736.3|35
1591712100000|2020-06-09 14:15:00|119940.8|119740.8|119910|119710|119940.8|119780|119870|119710|15
1591712400000|2020-06-09 14:20:00|119846.8|119746.8|119840|119740|119846.8|119746.8|119816.8|119716.8|13
1591712700000|2020-06-09 14:25:00|119817.5|119717.5|119880|119680|119885|119717.5|119805|119680|12
1591713000000|2020-06-09 14:30:00|119876.6|119676.6|119825|119725|119876.6|119750|119815|119675|25
1591713300000|2020-06-09 14:35:00|119827.5|119727.5|119845|119745|119887.5|119787.5|119827.5|119727.5|27
1591713600000|2020-06-09 14:40:00|119835|119735|119845|119745|119845|119745|119820|119720|21
1591713900000|2020-06-09 14:45:00|119842.5|119742.5|119825|119725|119842.5|119742.5|119815|119715|13
1591714200000|2020-06-09 14:50:00|119827.5|119727.5|119777.5|119677.5|119835|119735|119777.5|119677.5|20
1591714500000|2020-06-09 14:55:00|119765|119665|119725|119625|119814|119670|119705|119585|66
1591714800000|2020-06-09 15:00:00|119740|119640|119720|119620|119800|119660|119720|119594.5|26
1591715100000|2020-06-09 15:05:00|119715|119615|119730|119630|119795.1|119635|119715|119581.6|14
1591715400000|2020-06-09 15:10:00|119735|119635|119725|119625|119780.1|119640|119725|119580.1|11
1591715700000|2020-06-09 15:15:00|119745|119645|119790|119590|119795.1|119665|119745|119590|8
1591716000000|2020-06-09 15:20:00|119785|119585|119760|119560|119785|119585|119760|119560|11
1591716300000|2020-06-09 15:25:00|119765.1|119565.1|119755.1|119555.1|119770.1|119570.1|119755.1|119555.1|8
1591716600000|2020-06-09 15:30:00|119755.6|119555.6|119752|119552|119785|119615|119715|119552|9
1591716900000|2020-06-09 15:35:00|119754|119554|119725|119625|119790|119625|119690|119554|24
1591717200000|2020-06-09 15:40:00|119780.1|119580.1|119795.1|119595.1|119795.1|119595.1|119780.1|119580.1|2
1591717500000|2020-06-09 15:45:00|119786.7|119586.7|119784.2|119584.2|119786.7|119660.4|119745.4|119581.7|10
1591717800000|2020-06-09 15:50:00|119775.4|119575.4|119770.4|119570.4|119780.5|119580.5|119765.4|119565.4|12
1591718100000|2020-06-09 15:55:00|119789.6|119589.6|119759.9|119659.9|119829.9|119679.9|119759.9|119589.6|22
1591718400000|2020-06-09 16:00:00|119815.9|119615.9|119883.7|119683.7|119884.7|119684.7|119815.9|119615.9|47
1591718700000|2020-06-09 16:05:00|119884.2|119684.2|119876.9|119676.9|119884.2|119715.5|119814.9|119666.4|16
1591719300000|2020-06-09 16:15:00|119874.4|119674.4|119873.4|119673.4|119875.4|119675.4|119873.4|119673.4|5
1591719600000|2020-06-09 16:20:00|119862.8|119662.8|119884.9|119684.9|119885.4|119685.4|119862.8|119662.8|10
1591719900000|2020-06-09 16:25:00|119878|119678|119934.4|119734.4|119939.4|119739.4|119878|119678|16
1591720200000|2020-06-09 16:30:00|119935.1|119735.1|119922.5|119722.5|119935.1|119735.1|119922.5|119722.5|8
1591720500000|2020-06-09 16:35:00|119909.4|119709.4|119909.4|119709.4|119909.4|119709.4|119909.4|119709.4|1
1591720800000|2020-06-09 16:40:00|119911.9|119711.9|119911.9|119711.9|119911.9|119711.9|119911.9|119711.9|1
1591721100000|2020-06-09 16:45:00|119859.4|119759.4|119854.4|119754.4|119859.4|119759.4|119854.4|119754.4|4
1591721700000|2020-06-09 16:55:00|119851.9|119751.9|119890|119690|119890|119751.9|119844.4|119680|7
1591722000000|2020-06-09 17:00:00|119895|119695|119895|119695|119895|119695|119895|119695|1
1591722300000|2020-06-09 17:05:00|119901.9|119701.9|119905|119705|119912.5|119712.5|119901.9|119701.9|8
1591723200000|2020-06-09 17:20:00|119885.4|119685.4|119887.4|119687.4|119887.4|119687.4|119874.6|119674.6|13
1591723500000|2020-06-09 17:25:00|119888.9|119688.9|119885.4|119685.4|119898.9|119698.9|119885.4|119685.4|8
1591724100000|2020-06-09 17:35:00|119862.4|119662.4|119845.7|119645.7|119862.4|119662.4|119845.7|119645.7|7
1591725000000|2020-06-09 17:50:00|119850.5|119650.5|119869.4|119669.4|119870.4|119670.4|119850.5|119650.5|3
1591725300000|2020-06-09 17:55:00|119873.6|119673.6|119895.7|119695.7|119944.5|119744.5|119873.6|119673.6|38
1591725600000|2020-06-09 18:00:00|119893.2|119693.2|119905.5|119705.5|119908.5|119708.5|119893.2|119693.2|13
1591725900000|2020-06-09 18:05:00|119900|119700|119914.4|119714.4|119947.5|119747.5|119895.7|119695.7|25
1591726200000|2020-06-09 18:10:00|119913.9|119713.9|119876.5|119676.5|119913.9|119713.9|119876.5|119676.5|17
1591726800000|2020-06-09 18:20:00|119895.7|119695.7|119895.7|119695.7|119900.5|119700.5|119895.7|119695.7|7
1591727100000|2020-06-09 18:25:00|119903.2|119703.2|119913.2|119713.2|119933.4|119733.4|119903.2|119703.2|15
1591727400000|2020-06-09 18:30:00|119908.2|119708.2|119883.9|119683.9|119908.2|119708.2|119882.4|119682.4|18
1591727700000|2020-06-09 18:35:00|119902.5|119702.5|119902.5|119702.5|119905.5|119705.5|119902.5|119702.5|7
1591728300000|2020-06-09 18:45:00|119895.5|119695.5|119869.9|119669.9|119902.5|119702.5|119869.9|119669.9|10
1591728600000|2020-06-09 18:50:00|119867.4|119667.4|119882.5|119682.5|119885.5|119685.5|119867.4|119667.4|7
1591729200000|2020-06-09 19:00:00|119883.7|119683.7|119880.7|119680.7|119883.7|119683.7|119880.7|119680.7|3
1591729500000|2020-06-09 19:05:00|119875.7|119675.7|119853|119653|119877.4|119677.4|119853|119653|8
1591730700000|2020-06-09 19:25:00|119848|119648|119841|119641|119848|119648|119830.4|119630.4|14
1591731000000|2020-06-09 19:30:00|119840.5|119640.5|119863.7|119663.7|119865.7|119665.7|119840.5|119640.5|14
1591731300000|2020-06-09 19:35:00|119863.2|119663.2|119863.2|119663.2|119863.2|119663.2|119863.2|119663.2|1
1591731900000|2020-06-09 19:45:00|119860|119660|119870|119670|119870|119740|119840|119660|4
1591732200000|2020-06-09 19:50:00|119871.1|119671.1|119875|119675|119875|119675|119871.1|119671.1|3
1591732500000|2020-06-09 19:55:00|119866.8|119666.8|119855.5|119655.5|119866.8|119666.8|119855.5|119655.5|5
1591750800000|2020-06-10 01:00:00|119890|119790|119890|119790|119940|119840|119866|119766|105
1591751100000|2020-06-10 01:05:00|119900|119800|119870|119770|119900|119800|119840|119740|79
1591751400000|2020-06-10 01:10:00|119869|119769|119790|119690|119961|119810|119776.4|119676.4|126
1591751700000|2020-06-10 01:15:00|119789.5|119689.5|119821|119721|119821|119721|119764|119664|141
1591752000000|2020-06-10 01:20:00|119819|119719|119820|119720|119841|119741|119805.4|119705.4|130
1591752300000|2020-06-10 01:25:00|119825|119725|119840.5|119740.5|119841|119741|119809|119709|62
1591752600000|2020-06-10 01:30:00|119840|119740|119860|119760|119861|119761|119805|119705|67
1591752900000|2020-06-10 01:35:00|119859.5|119759.5|119868.8|119768.8|119868.8|119768.8|119845|119745|52
1591753200000|2020-06-10 01:40:00|119880|119780|119851|119751|119880|119780|119845|119745|59
1591753500000|2020-06-10 01:45:00|119855|119755|119800|119700|119860|119760|119780|119680|96
1591753800000|2020-06-10 01:50:00|119790|119690|119789.5|119689.5|119801.2|119701.2|119775|119675|99
1591754100000|2020-06-10 01:55:00|119790.5|119690.5|119747.5|119647.5|119791|119691|119745|119645|144
1591754400000|2020-06-10 02:00:00|119740|119640|119637.5|119537.5|119741|119641|119636|119536|199
1591754700000|2020-06-10 02:05:00|119629|119529|119646.1|119546.1|119655.5|119555.5|119604.5|119504.5|203
1591755000000|2020-06-10 02:10:00|119645.6|119545.6|119599|119499|119657|119557|119595.5|119495.5|138
1591755300000|2020-06-10 02:15:00|119598.5|119498.5|119405.7|119305.7|119614.4|119514.4|119373.1|119273.1|241
1591755600000|2020-06-10 02:20:00|119405|119305|119259.5|119159.5|119419.5|119319.5|119202|119102|330
1591755900000|2020-06-10 02:25:00|119260.5|119160.5|119340.5|119240.5|119360|119260|119253|119153|255
1591756200000|2020-06-10 02:30:00|119341|119241|119365|119265|119370|119270|119330|119230|146
1591756500000|2020-06-10 02:35:00|119366.5|119266.5|119304.8|119204.8|119402|119302|119302|119202|165
1591756800000|2020-06-10 02:40:00|119306.8|119206.8|119360|119260|119360|119260|119290|119190|164
1591757100000|2020-06-10 02:45:00|119356|119256|119395|119295|119395|119295|119308.5|119208.5|141
1591757400000|2020-06-10 02:50:00|119394.5|119294.5|119337|119237|119399.6|119299.6|119329.5|119229.5|119
1591757700000|2020-06-10 02:55:00|119337.5|119237.5|119251|119151|119360.5|119260.5|119244|119144|179
1591758000000|2020-06-10 03:00:00|119253|119153|119219|119119|119270|119170|119211.5|119111.5|100
1591758300000|2020-06-10 03:05:00|119218.5|119118.5|119234.4|119134.4|119234.5|119134.5|119206|119106|114
1591758600000|2020-06-10 03:10:00|119230|119130|119329|119229|119338|119238|119229|119129|120
1591758900000|2020-06-10 03:15:00|119327.5|119227.5|119305.4|119205.4|119348.5|119248.5|119302|119202|68
1591759200000|2020-06-10 03:20:00|119308.8|119208.8|119301.5|119201.5|119320|119220|119275|119175|82
1591759500000|2020-06-10 03:25:00|119304.5|119204.5|119310|119210|119345|119245|119300.5|119200.5|122
1591759800000|2020-06-10 03:30:00|119312.5|119212.5|119283|119183|119324.4|119224.4|119275|119175|84
1591760100000|2020-06-10 03:35:00|119282|119182|119195.1|119095.1|119283|119183|119184.5|119084.5|124
1591760400000|2020-06-10 03:40:00|119195.7|119095.7|119186|119086|119243|119143|119147.4|119047.4|230
1591760700000|2020-06-10 03:45:00|119187|119087|119259.5|119159.5|119285|119185|119187|119087|149
1591761000000|2020-06-10 03:50:00|119267.5|119167.5|119272.5|119172.5|119288|119188|119254|119154|97
1591761300000|2020-06-10 03:55:00|119268.9|119168.9|119278|119178|119280.5|119180.5|119254|119154|113
1591761600000|2020-06-10 04:00:00|119280.5|119180.5|119290.5|119190.5|119295|119195|119268.5|119168.5|70
1591761900000|2020-06-10 04:05:00|119291|119191|119334.5|119234.5|119345|119245|119291|119191|180
1591762200000|2020-06-10 04:10:00|119335|119235|119322|119222|119360.5|119260.5|119314|119214|196
1591762500000|2020-06-10 04:15:00|119320|119220|119348|119248|119363.5|119263.5|119320|119220|105
1591762800000|2020-06-10 04:20:00|119349|119249|119367.5|119267.5|119394.5|119294.5|119329|119229|142
1591763100000|2020-06-10 04:25:00|119369.5|119269.5|119339.5|119239.5|119369.5|119269.5|119332.5|119232.5|95
1591763400000|2020-06-10 04:30:00|119341.5|119241.5|119327|119227|119341.5|119241.5|119289|119189|115
1591763700000|2020-06-10 04:35:00|119318.5|119218.5|119316|119216|119347|119247|119309|119209|106
1591764000000|2020-06-10 04:40:00|119315|119215|119316.5|119216.5|119321.5|119221.5|119297.5|119197.5|70
1591764300000|2020-06-10 04:45:00|119315|119215|119306.5|119206.5|119334|119234|119302|119202|73
1591764600000|2020-06-10 04:50:00|119300|119200|119261.5|119161.5|119306.5|119206.5|119236.5|119136.5|153
1591764900000|2020-06-10 04:55:00|119262|119162|119266.5|119166.5|119271.5|119171.5|119236|119136|100
1591765200000|2020-06-10 05:00:00|119264.5|119164.5|119295.5|119195.5|119295.5|119195.5|119225.5|119125.5|127
1591765500000|2020-06-10 05:05:00|119297|119197|119269|119169|119322.5|119222.5|119269|119169|99
1591765800000|2020-06-10 05:10:00|119268.5|119168.5|119294|119194|119295.5|119195.5|119267.5|119167.5|99
1591766100000|2020-06-10 05:15:00|119292|119192|119275|119175|119294.5|119194.5|119273|119173|58
1591766400000|2020-06-10 05:20:00|119273.5|119173.5|119175.4|119075.4|119273.5|119173.5|119175.4|119075.4|216
1591766700000|2020-06-10 05:25:00|119177.5|119077.5|119154.7|119054.7|119197|119097|119132|119032|221
1591767000000|2020-06-10 05:30:00|119152.8|119052.8|119145|119045|119168.5|119068.5|119135|119035|126
1591767300000|2020-06-10 05:35:00|119135.6|119035.6|119113.5|119013.5|119150.5|119050.5|119087.6|118987.6|127
1591767600000|2020-06-10 05:40:00|119108|119008|119055|118955|119108|119008|119048.6|118948.6|125
1591767900000|2020-06-10 05:45:00|119064.4|118964.4|119140|119040|119145.8|119045.8|119055.4|118955.4|157
1591768200000|2020-06-10 05:50:00|119139.5|119039.5|119177|119077|119192.5|119092.5|119132.5|119032.5|120
1591768500000|2020-06-10 05:55:00|119165.4|119065.4|119074.2|118974.2|119184.6|119084.6|119048.2|118948.2|218
1591768800000|2020-06-10 06:00:00|119073.7|118973.7|119040|118940|119119.6|119019.6|119020|118920|171
1591769100000|2020-06-10 06:05:00|119041|118941|119105|119005|119105|119005|119041|118941|146
1591769400000|2020-06-10 06:10:00|119108.8|119008.8|119119.5|119019.5|119139|119039|119095|118995|96
1591769700000|2020-06-10 06:15:00|119120|119020|119070|118970|119123.7|119023.7|119054.3|118954.3|134
1591770000000|2020-06-10 06:20:00|119075|118975|119085|118985|119088|118988|119044.5|118944.5|135
1591770300000|2020-06-10 06:25:00|119088.5|118988.5|119165|119065|119186.5|119086.5|119088.5|118988.5|174
1591770600000|2020-06-10 06:30:00|119164.8|119064.8|119181|119081|119235|119083.5|119136|119028.5|130
1591770900000|2020-06-10 06:35:00|119182|119082|119336.8|119136.8|119345|119189|119182|119056.5|112
1591771200000|2020-06-10 06:40:00|119338.3|119138.3|119273.5|119173.5|119370.5|119191.3|119272.5|119133.5|74
1591771500000|2020-06-10 06:45:00|119275.5|119175.5|119251|119051|119276|119176|119175.5|119031|60
1591771800000|2020-06-10 06:50:00|119253|119053|119189|119089|119253.5|119096|119184|119041|23
1591772100000|2020-06-10 06:55:00|119190.5|119090.5|119235|119035|119235|119096|119148.5|119004.5|49
1591772400000|2020-06-10 07:00:00|119225|119025|119192|118992|119237.5|119037.5|119186.5|118986.5|55
1591772700000|2020-06-10 07:05:00|119192.5|118992.5|119000|118800|119194|118994|118941.3|118783.5|108
1591773000000|2020-06-10 07:10:00|118940.5|118840.5|118859|118759|118940.5|118840.5|118839|118710|99
1591773300000|2020-06-10 07:15:00|118859.5|118759.5|118941|118741|118973.5|118818.5|118859.5|118739|56
1591773600000|2020-06-10 07:20:00|118940|118740|118971.5|118771.5|118971.5|118771.5|118940|118740|26
1591773900000|2020-06-10 07:25:00|118972|118772|119011.5|118811.5|119011.5|118811.5|118970.5|118770.5|38
1591774200000|2020-06-10 07:30:00|119015|118815|119015|118815|119023|118823|119006|118806|19
1591774500000|2020-06-10 07:35:00|119016|118816|119016.5|118816.5|119017.5|118817.5|119016|118816|3
1591774800000|2020-06-10 07:40:00|119020|118820|119114.4|118914.4|119114.4|118914.4|119011|118811|62
1591775100000|2020-06-10 07:45:00|119105|118905|119112.5|118912.5|119128|118928|119100|118900|19
1591775400000|2020-06-10 07:50:00|119109.5|118909.5|119030|118830|119109.5|118909.5|119028|118828|44
1591775700000|2020-06-10 07:55:00|119023|118923|118988.5|118788.5|119102.5|118923|118970|118787.5|45
1591776000000|2020-06-10 08:00:00|118987.5|118787.5|118989.5|118789.5|118995|118837.8|118937.3|118769|65
1591776300000|2020-06-10 08:05:00|118989|118789|118998.6|118798.6|119008.5|118808.5|118984.5|118784.5|30
1591776600000|2020-06-10 08:10:00|119004.6|118804.6|118920.6|118720.6|119062|118886.5|118876.5|118718|70
1591776900000|2020-06-10 08:15:00|118924|118724|118956.1|118756.1|118958.1|118783.8|118833.6|118672|90
1591777200000|2020-06-10 08:20:00|118955.6|118755.6|118979|118779|119014|118814|118952.1|118752.1|76
1591777500000|2020-06-10 08:25:00|118990|118790|118977.5|118777.5|118994.5|118840.3|118937|118770|42
1591777800000|2020-06-10 08:30:00|118979.5|118779.5|118932.5|118832.5|118990|118850|118932.5|118779.5|22
1591778100000|2020-06-10 08:35:00|118975|118775|118920|118720|118980|118808|118890.5|118719.5|74
1591778400000|2020-06-10 08:40:00|118862|118762|118899.5|118799.5|118938.5|118805|118862|118704|77
1591778700000|2020-06-10 08:45:00|118899|118799|118930|118730|118989|118799|118892|118730|77
1591779000000|2020-06-10 08:50:00|118929.5|118729.5|118922.5|118722.5|118930|118730|118913.5|118713.5|20
1591779300000|2020-06-10 08:55:00|118921.5|118721.5|119009.5|118809.5|119025|118870|118921.5|118721.5|72
1591779600000|2020-06-10 09:00:00|119010|118810|119100.4|118900.4|119100.6|118900.6|118960.5|118798|71
1591779900000|2020-06-10 09:05:00|119096.4|118896.4|119035.8|118935.8|119104.8|118956.3|119034.8|118896.4|47
1591780200000|2020-06-10 09:10:00|119033.5|118933.5|119094|118894|119099|118933.5|119030.5|118858.6|47
1591780500000|2020-06-10 09:15:00|119093.5|118893.5|119095|118895|119113.5|118913.5|119078.5|118878.5|36
1591780800000|2020-06-10 09:20:00|119085|118885|119096.4|118896.4|119096.4|118896.4|119085|118885|6
1591781100000|2020-06-10 09:25:00|119104.2|118904.2|119108.5|118908.5|119113.7|118913.7|119104.2|118904.2|9
1591781400000|2020-06-10 09:30:00|119106.5|118906.5|119115|118915|119116.4|118916.4|119101.4|118901.4|8
1591781700000|2020-06-10 09:35:00|119117|118917|119120|118920|119125|118969.8|119063.3|118905|21
1591782000000|2020-06-10 09:40:00|119125|118925|119160|118960|119185.5|119023|119097|118925|74
1591782300000|2020-06-10 09:45:00|119159.5|118959.5|119160|118960|119170.8|118970.8|119145|118945|21
1591782600000|2020-06-10 09:50:00|119150|118950|119149.2|118949.2|119153.4|118989|119089|118930|10
1591782900000|2020-06-10 09:55:00|119148.6|118948.6|119135|118935|119148.6|118948.6|119135|118935|3
1591783200000|2020-06-10 10:00:00|119130|118930|119130|118930|119130|118930|119063|118863|21
1591783500000|2020-06-10 10:05:00|119125|118925|119135|118935|119150|118991|119091|118925|7
1591783800000|2020-06-10 10:10:00|119090.5|118990.5|119155|118955|119170|118990.5|119090.5|118955|6
1591784100000|2020-06-10 10:15:00|119157.5|118957.5|119152|118952|119220|119020|119150.1|118950.1|39
1591784400000|2020-06-10 10:20:00|119140|118940|119145|118945|119145|118945|119140|118940|2
1591784700000|2020-06-10 10:25:00|119152.8|118952.8|119140|118940|119152.8|118952.8|119140|118940|8
1591785300000|2020-06-10 10:35:00|119127.3|118927.3|119130|118930|119130|118930|119120|118920|4
1591785600000|2020-06-10 10:40:00|119129.5|118929.5|119075.4|118875.4|119130|118958.5|119058.5|118866.6|16
1591785900000|2020-06-10 10:45:00|119070|118870|119116|118916|119124|118924|119070|118870|28
1591786200000|2020-06-10 10:50:00|119118.5|118918.5|119037.5|118937.5|119120|118958|119037.5|118889|30
1591786500000|2020-06-10 10:55:00|119089.5|118889.5|119086|118886|119105|118940|119037.5|118882|14
1591786800000|2020-06-10 11:00:00|119085|118885|119075|118875|119085|118885|119069.8|118869.8|17
1591787100000|2020-06-10 11:05:00|118995|118895|119070|118870|119070.1|118895|118995|118850|18
1591787400000|2020-06-10 11:10:00|119052.5|118852.5|119049.5|118849.5|119055|118855|119049.5|118849.5|10
1591787700000|2020-06-10 11:15:00|119051.8|118851.8|119021.4|118821.4|119059.3|118859.3|119021.4|118821.4|8
1591788000000|2020-06-10 11:20:00|119020.9|118820.9|118970.4|118770.4|119020.9|118820.9|118964.4|118764.4|20
1591788300000|2020-06-10 11:25:00|118975.4|118775.4|119001.4|118801.4|119005.4|118805.4|118971.4|118771.4|6
1591788600000|2020-06-10 11:30:00|119006.4|118806.4|119026.7|118826.7|119036.4|118836.4|118993.1|118793.1|28
1591788900000|2020-06-10 11:35:00|119006.7|118806.7|118996.7|118796.7|119016.7|118816.7|118993.1|118793.1|5
1591789200000|2020-06-10 11:40:00|118986|118786|119000|118800|119019.8|118819.8|118966.7|118766.7|19
1591789500000|2020-06-10 11:45:00|118980|118780|118980|118780|119000|118800|118958.5|118758.5|40
1591789800000|2020-06-10 11:50:00|119021|118821|118999.5|118799.5|119025|118825|118999.5|118799.5|24
1591790100000|2020-06-10 11:55:00|118985|118785|118950|118750|118985|118785|118950|118750|4
1591790400000|2020-06-10 12:00:00|118955|118755|118955|118755|118955|118755|118938.3|118738.3|3
1591790700000|2020-06-10 12:05:00|118940|118740|118950|118750|118955|118755|118935|118735|9
1591791000000|2020-06-10 12:10:00|118960|118760|118945|118745|118960|118760|118940|118740|15
1591791300000|2020-06-10 12:15:00|118947.5|118747.5|118947.5|118747.5|118947.5|118747.5|118947.5|118747.5|1
1591791600000|2020-06-10 12:20:00|118945|118745|118998|118798|118998|118798|118945|118745|7
1591791900000|2020-06-10 12:25:00|118990|118790|119015|118815|119023|118823|118980|118780|29
1591792200000|2020-06-10 12:30:00|119025|118825|119018|118818|119055|118855|119017.5|118817.5|41
1591792500000|2020-06-10 12:35:00|119018.5|118818.5|119025|118825|119040|118840|119012.5|118812.5|32
1591792800000|2020-06-10 12:40:00|119024|118824|119015|118815|119025|118825|119015|118815|23
1591793100000|2020-06-10 12:45:00|119011.5|118811.5|119011.7|118811.7|119011.7|118811.7|119011.5|118811.5|3
1591793400000|2020-06-10 12:50:00|119011.8|118811.8|119020|118820|119020|118820|118995|118795|52
1591793700000|2020-06-10 12:55:00|119023.5|118823.5|119026|118826|119027|118827|119023.5|118823.5|7
1591794000000|2020-06-10 13:00:00|119028.4|118828.4|118975|118775|119030|118830|118975|118775|18
1591794300000|2020-06-10 13:05:00|118937.5|118837.5|119025|118825|119025.6|118847.5|118935|118785|30
1591794600000|2020-06-10 13:10:00|119020|118820|119000|118800|119020|118820|119000|118800|4
1591794900000|2020-06-10 13:15:00|118990.4|118790.4|118963.9|118863.9|119011.6|118863.9|118960.9|118787.6|11
1591795200000|2020-06-10 13:20:00|118969.9|118869.9|119080.6|118880.6|119081.1|118881.1|118969.9|118812.4|23
1591795500000|2020-06-10 13:25:00|119080.1|118880.1|119032.4|118832.4|119080.1|118880.1|119022.4|118822.4|17
1591795800000|2020-06-10 13:30:00|119053.1|118853.1|119074.9|118874.9|119074.9|118874.9|119053.1|118853.1|3
1591796100000|2020-06-10 13:35:00|119058.1|118858.1|119125|118925|119125.4|118925.4|119058.1|118858.1|16
1591796400000|2020-06-10 13:40:00|119145|118945|119145|118945|119195|118995|119118.5|118918.5|48
1591796700000|2020-06-10 13:45:00|119150|118950|119095|118895|119150|118950|119090|118890|24
1591797000000|2020-06-10 13:50:00|119077.5|118877.5|119100.1|118900.1|119120.1|118920.1|119075|118875|13
1591797300000|2020-06-10 13:55:00|119101.6|118901.6|119100.1|118900.1|119115|118915|119100.1|118900.1|6
1591797600000|2020-06-10 14:00:00|119090|118890|119075|118875|119090|118890|119065|118865|13
1591797900000|2020-06-10 14:05:00|119080|118880|119110|118910|119145|118945|119080|118880|38
1591798200000|2020-06-10 14:10:00|119111.5|118911.5|119135|118935|119155|118955|119110|118910|29
1591798500000|2020-06-10 14:15:00|119144.1|118944.1|119105|118905|119144.1|118944.1|119095|118895|21
1591798800000|2020-06-10 14:20:00|119115|118915|119110|118910|119115|118915|119110|118910|2
1591799100000|2020-06-10 14:25:00|119100|118900|119080|118880|119115|118915|119080|118880|16
1591799400000|2020-06-10 14:30:00|119075|118875|119095|118895|119105|118905|119040|118840|26
1591799700000|2020-06-10 14:35:00|119100|118900|119110|118910|119120|118920|119095|118895|12
1591800000000|2020-06-10 14:40:00|119105|118905|119100|118900|119105|118905|119100|118900|2
1591800300000|2020-06-10 14:45:00|119095|118895|119075|118875|119100|118900|119075|118875|13
1591800600000|2020-06-10 14:50:00|119080|118880|119145|118945|119155|118955|119080|118880|26
1591800900000|2020-06-10 14:55:00|119140|118940|119220|119020|119240|119040|119140|118940|25
1591801200000|2020-06-10 15:00:00|119225|119025|119230|119030|119257.5|119057.5|119225|119025|23
1591801500000|2020-06-10 15:05:00|119245|119045|119250|119050|119263.8|119063.8|119220|119020|26
1591801800000|2020-06-10 15:10:00|119255|119055|119210|119010|119260|119060|119210|119010|21
1591802100000|2020-06-10 15:15:00|119210.5|119010.5|119230|119030|119245|119045|119210.5|119010.5|19
1591802400000|2020-06-10 15:20:00|119225|119025|119195|118995|119225|119025|119170|118970|16
1591802700000|2020-06-10 15:25:00|119215|119015|119205|119005|119215|119015|119165|118965|14
1591803000000|2020-06-10 15:30:00|119185|118985|119195|118995|119195|118995|119180|118980|7
1591803300000|2020-06-10 15:35:00|119200|119000|119145|118945|119200|119000|119145|118945|12
1591803600000|2020-06-10 15:40:00|119140|118940|119165|118965|119170|118970|119134.5|118934.5|24
1591803900000|2020-06-10 15:45:00|119160|118960|119140|118940|119165|118965|119140|118940|15
1591804200000|2020-06-10 15:50:00|119123.5|118923.5|119095|118895|119125|118925|119095|118895|20
1591804500000|2020-06-10 15:55:00|119082|118882|119080|118880|119082|118882|119080|118880|2
1591804800000|2020-06-10 16:00:00|119075|118875|119075|118875|119080|118880|119065|118865|6
1591805100000|2020-06-10 16:05:00|119097.8|118897.8|119110|118910|119110|118910|119097.8|118897.8|4
1591805400000|2020-06-10 16:10:00|119105|118905|119105|118905|119105|118905|119105|118905|1
1591805700000|2020-06-10 16:15:00|119115|118915|119105|118905|119115|118915|119095|118895|5
1591806000000|2020-06-10 16:20:00|119104.5|118904.5|119058|118858|119104.5|118904.5|119050|118850|10
1591806300000|2020-06-10 16:25:00|119040|118840|119050|118850|119050|118850|119040|118840|4
1591806600000|2020-06-10 16:30:00|119060|118860|119050|118850|119060|118860|119050|118850|2
1591807200000|2020-06-10 16:40:00|119033.1|118833.1|119030|118830|119033.1|118833.1|119030|118830|2
1591807500000|2020-06-10 16:45:00|119035|118835|119020|118820|119035|118835|119020|118820|3
1591807800000|2020-06-10 16:50:00|119007.4|118807.4|119005|118805|119007.4|118807.4|119002.4|118802.4|3
1591808100000|2020-06-10 16:55:00|118985|118785|118985|118785|119000|118800|118980|118780|6
1591808400000|2020-06-10 17:00:00|119000|118800|119030|118830|119055|118855|118985|118785|27
1591808700000|2020-06-10 17:05:00|119025|118825|119020|118820|119025|118825|118995|118795|4
1591809300000|2020-06-10 17:15:00|119015|118815|119005|118805|119015|118815|119003.5|118803.5|7
1591809600000|2020-06-10 17:20:00|118985|118785|118960|118760|118985|118785|118944.5|118744.5|10
1591810200000|2020-06-10 17:30:00|118965|118765|118970|118770|118980|118780|118965|118765|9
1591810500000|2020-06-10 17:35:00|118975|118775|118975|118775|118975|118775|118975|118775|1
1591810800000|2020-06-10 17:40:00|118971|118771|118944|118744|118975|118775|118944|118744|12
1591811100000|2020-06-10 17:45:00|118935|118735|118960|118760|118990|118790|118935|118735|12
1591811400000|2020-06-10 17:50:00|118959.5|118759.5|118958.5|118758.5|118959.5|118759.5|118958|118758|4
1591811700000|2020-06-10 17:55:00|118958|118758|119010|118760|119010|118775.5|118955|118755|21
1591812000000|2020-06-10 18:00:00|118976.5|118776.5|118914|118679.5|119059|118847|118868|118635|91
1591812300000|2020-06-10 18:05:00|118922.8|118722.8|118642|118485|118922.8|118722.8|118642|118485|78
1591812600000|2020-06-10 18:10:00|118644|118480|118660|118460|118679.5|118500|118623|118437|112
1591812900000|2020-06-10 18:15:00|118660.1|118460.1|118580|118380|118660.1|118460.1|118580|118380|56
1591813200000|2020-06-10 18:20:00|118580.1|118380.1|118685.1|118485.1|118695|118495|118526|118326|75
1591813500000|2020-06-10 18:25:00|118670.1|118470.1|118630|118430|118670.1|118470.1|118630|118430|17
1591813800000|2020-06-10 18:30:00|118625|118425|118732|118532|118732|118532|118622.5|118422.5|29
1591814100000|2020-06-10 18:35:00|118772|118572|118754.2|118554.2|118850.8|118650.8|118723.2|118523.2|37
1591814400000|2020-06-10 18:40:00|118760.8|118560.8|118913.2|118713.2|118966|118766|118760.8|118560.8|71
1591814700000|2020-06-10 18:45:00|118853.2|118653.2|118857|118657|118879.5|118679.5|118842|118642|12
1591815000000|2020-06-10 18:50:00|118860.8|118660.8|119012|118812|119050.8|118850.8|118860.8|118660.8|13
1591815300000|2020-06-10 18:55:00|119022|118822|119060.8|118860.8|119114.5|118914.5|119012|118812|45
1591815600000|2020-06-10 19:00:00|119060.9|118860.9|119187.4|118987.4|119202|118988|119049.8|118833.1|77
1591815900000|2020-06-10 19:05:00|119177.4|118977.4|119107.4|118907.4|119185.8|118977.4|119107.4|118907.4|21
1591816200000|2020-06-10 19:10:00|119109.8|118909.8|119077|118877|119177.4|118977.4|119077|118877|64
1591816500000|2020-06-10 19:15:00|119078|118878|119181.2|118981.2|119182.4|118982.4|119077|118877|47
1591816800000|2020-06-10 19:20:00|119180.7|118980.7|119137.4|118937.4|119183.2|118983.2|119122.4|118922.4|30
1591817100000|2020-06-10 19:25:00|119127.7|118927.7|119005.4|118805.4|119127.7|118927.7|119002.7|118802.7|24
1591817400000|2020-06-10 19:30:00|119004.9|118804.9|118935.9|118735.9|119005.4|118805.4|118919.6|118719.6|63
1591817700000|2020-06-10 19:35:00|118942.4|118742.4|118947.4|118747.4|119008|118808|118942.4|118742.4|48
1591818000000|2020-06-10 19:40:00|118952.4|118752.4|118902.4|118702.4|118952.4|118752.4|118892.4|118692.4|35
1591818300000|2020-06-10 19:45:00|118932.4|118732.4|119032.4|118832.4|119037.4|118837.4|118921|118721|84
1591818600000|2020-06-10 19:50:00|119030.9|118830.9|119019.7|118819.7|119030.9|118830.9|118994.5|118794.5|45
1591818900000|2020-06-10 19:55:00|119021.2|118821.2|119068.9|118868.9|119068.9|118868.9|119021.2|118821.2|54
1591837200000|2020-06-11 01:00:00|119041.5|118941.5|118991|118891|119041.5|118941.5|118956.5|118856.5|203
1591837500000|2020-06-11 01:05:00|118985.5|118885.5|118951.5|118851.5|118986|118886|118922|118822|250
1591837800000|2020-06-11 01:10:00|118953.5|118853.5|118974|118874|118975.5|118875.5|118921|118821|152
1591838100000|2020-06-11 01:15:00|118975.5|118875.5|118996|118896|119011.5|118911.5|118937.5|118837.5|226
1591838400000|2020-06-11 01:20:00|118999|118899|119048|118948|119058.5|118958.5|118973|118873|167
1591838700000|2020-06-11 01:25:00|119042|118942|119009|118909|119048|118948|118985.3|118885.3|144
1591839000000|2020-06-11 01:30:00|119010|118910|118961|118861|119045|118945|118918.5|118818.5|276
1591839300000|2020-06-11 01:35:00|118962|118862|118930.5|118830.5|118975|118875|118850.7|118750.7|290
1591839600000|2020-06-11 01:40:00|118934.1|118834.1|118898.4|118798.4|118947|118847|118880.5|118780.5|227
1591839900000|2020-06-11 01:45:00|118896.9|118796.9|118915|118815|118926.9|118826.9|118889|118789|198
1591840200000|2020-06-11 01:50:00|118918|118818|118962|118862|118977.5|118877.5|118915.5|118815.5|186
1591840500000|2020-06-11 01:55:00|118961|118861|118911|118811|118961|118861|118882.5|118782.5|222
1591840800000|2020-06-11 02:00:00|118911.5|118811.5|118994|118894|118996|118896|118905|118805|166
1591841100000|2020-06-11 02:05:00|118993|118893|119050|118950|119053.5|118953.5|118970.5|118870.5|226
1591841400000|2020-06-11 02:10:00|119049.5|118949.5|118991|118891|119050|118950|118991|118891|175
1591841700000|2020-06-11 02:15:00|118992|118892|119020|118920|119020|118920|118984.6|118884.6|136
1591842000000|2020-06-11 02:20:00|119020.5|118920.5|118975|118875|119028.8|118928.8|118963.1|118863.1|156
1591842300000|2020-06-11 02:25:00|118977|118877|118963|118863|118978|118878|118953|118853|78
1591842600000|2020-06-11 02:30:00|118962.5|118862.5|119000.5|118900.5|119003.5|118903.5|118953.5|118853.5|90
1591842900000|2020-06-11 02:35:00|119002.5|118902.5|118990|118890|119019|118919|118982|118882|113
1591843200000|2020-06-11 02:40:00|118990.5|118890.5|118932.5|118832.5|118990.5|118890.5|118906.1|118806.1|176
1591843500000|2020-06-11 02:45:00|118940.5|118840.5|118961.5|118861.5|118962|118862|118883|118783|194
1591843800000|2020-06-11 02:50:00|118962.5|118862.5|118995.5|118895.5|119010|118910|118950|118850|168
1591844100000|2020-06-11 02:55:00|118994.5|118894.5|118922|118822|119017.5|118917.5|118922|118822|131
1591844400000|2020-06-11 03:00:00|118910.5|118810.5|118980|118880|118990|118890|118894|118794|172
1591844700000|2020-06-11 03:05:00|118981|118881|119020|118920|119040|118940|118981|118881|148
1591845000000|2020-06-11 03:10:00|119011|118911|119019.5|118919.5|119039.5|118939.5|119008|118908|76
1591845300000|2020-06-11 03:15:00|119022|118922|119034.4|118934.4|119041.5|118941.5|119002|118902|82
1591845600000|2020-06-11 03:20:00|119025.4|118925.4|119053.5|118953.5|119063.5|118963.5|119020.5|118920.5|117
1591845900000|2020-06-11 03:25:00|119055|118955|119166.5|119066.5|119174|119074|119055|118955|177
1591846200000|2020-06-11 03:30:00|119165|119065|119240|119140|119245.5|119145.5|119147.5|119047.5|205
1591846500000|2020-06-11 03:35:00|119236.5|119136.5|119192.5|119092.5|119236.5|119136.5|119176.5|119076.5|192
1591846800000|2020-06-11 03:40:00|119198|119098|119225.5|119125.5|119229|119129|119184.5|119084.5|185
1591847100000|2020-06-11 03:45:00|119230|119130|119370.4|119270.4|119417.9|119317.9|119230|119130|285
1591847400000|2020-06-11 03:50:00|119358.3|119258.3|119301|119201|119392.5|119292.5|119297.5|119197.5|188
1591847700000|2020-06-11 03:55:00|119297|119197|119393.8|119293.8|119419|119319|119291|119191|188
1591848000000|2020-06-11 04:00:00|119390|119290|119387.8|119287.8|119429|119329|119363|119263|130
1591848300000|2020-06-11 04:05:00|119375|119275|119490|119390|119515.4|119415.4|119370|119270|215
1591848600000|2020-06-11 04:10:00|119491.3|119391.3|119610.8|119510.8|119616.5|119516.5|119437.1|119337.1|178
1591848900000|2020-06-11 04:15:00|119612.8|119512.8|119509.3|119409.3|119617.2|119517.2|119489.3|119389.3|210
1591849200000|2020-06-11 04:20:00|119510|119410|119521.6|119421.6|119554.8|119454.8|119470|119370|199
1591849500000|2020-06-11 04:25:00|119522.8|119422.8|119521.3|119421.3|119542.7|119442.7|119511.4|119411.4|136
1591849800000|2020-06-11 04:30:00|119519.8|119419.8|119460.8|119360.8|119520|119420|119460.8|119360.8|134
1591850100000|2020-06-11 04:35:00|119459.8|119359.8|119448.8|119348.8|119473.3|119373.3|119439.3|119339.3|155
1591850400000|2020-06-11 04:40:00|119447.2|119347.2|119440|119340|119464|119364|119420|119320|129
1591850700000|2020-06-11 04:45:00|119438.3|119338.3|119491.4|119391.4|119494.4|119394.4|119430|119330|107
1591851000000|2020-06-11 04:50:00|119490.9|119390.9|119501.8|119401.8|119507.3|119407.3|119466.8|119366.8|117
1591851300000|2020-06-11 04:55:00|119500.3|119400.3|119480|119380|119520.3|119420.3|119435|119335|164
1591851600000|2020-06-11 05:00:00|119477.8|119377.8|119515|119415|119515|119415|119440|119340|145
1591851900000|2020-06-11 05:05:00|119516.3|119416.3|119595|119495|119613.2|119513.2|119515|119415|237
1591852200000|2020-06-11 05:10:00|119592.2|119492.2|119590.4|119490.4|119638.2|119538.2|119581.2|119481.2|175
1591852500000|2020-06-11 05:15:00|119591.2|119491.2|119715.5|119615.5|119715.5|119615.5|119580.4|119480.4|165
1591852800000|2020-06-11 05:20:00|119719.7|119619.7|119690|119590|119725.4|119625.4|119685|119585|184
1591853100000|2020-06-11 05:25:00|119694.3|119594.3|119630.3|119530.3|119702.8|119602.8|119625|119525|124
1591853400000|2020-06-11 05:30:00|119634.3|119534.3|119690.8|119590.8|119690.8|119590.8|119619.3|119519.3|128
1591853700000|2020-06-11 05:35:00|119692.3|119592.3|119687.8|119587.8|119720.8|119620.8|119682.8|119582.8|203
1591854000000|2020-06-11 05:40:00|119692.8|119592.8|119744.4|119644.4|119747.8|119647.8|119688.3|119588.3|140
1591854300000|2020-06-11 05:45:00|119741.2|119641.2|119687.3|119587.3|119741.4|119641.4|119670|119570|173
1591854600000|2020-06-11 05:50:00|119687.8|119587.8|119677.3|119577.3|119715|119615|119651.4|119551.4|132
1591854900000|2020-06-11 05:55:00|119676.3|119576.3|119639.3|119539.3|119677.8|119577.8|119612.5|119512.5|168
1591855200000|2020-06-11 06:00:00|119635.5|119535.5|119658.8|119558.8|119660.5|119560.5|119610.3|119510.3|211
1591855500000|2020-06-11 06:05:00|119658.3|119558.3|119638.8|119538.8|119688.3|119588.3|119631.3|119531.3|184
1591855800000|2020-06-11 06:10:00|119640|119540|119672.3|119572.3|119685|119585|119620|119520|202
1591856100000|2020-06-11 06:15:00|119676.8|119576.8|119645|119545|119704.4|119604.4|119631.3|119531.3|138
1591856400000|2020-06-11 06:20:00|119631|119531|119596|119496|119645|119545|119574|119474|125
1591856700000|2020-06-11 06:25:00|119594|119494|119694.5|119594.5|119694.5|119594.5|119593.8|119493.8|140
1591857000000|2020-06-11 06:30:00|119694|119594|119691.5|119491.5|119731|119594|119654|119491.5|94
1591857300000|2020-06-11 06:35:00|119691|119491|119586.8|119486.8|119694|119525|119586.8|119439.3|83
1591857600000|2020-06-11 06:40:00|119647|119447|119654|119454|119660|119504|119556.3|119396.3|128
1591857900000|2020-06-11 06:45:00|119653.5|119453.5|119609|119509|119668.3|119544.5|119567.9|119426.2|77
1591858200000|2020-06-11 06:50:00|119597|119497|119574.8|119474.8|119602.2|119502.2|119568.4|119468.4|72
1591858500000|2020-06-11 06:55:00|119577.5|119477.5|119584.5|119484.5|119619.5|119484.5|119532.5|119384.8|60
1591858800000|2020-06-11 07:00:00|119581|119481|119726|119626|119778.5|119626.2|119573.5|119473.5|141
1591859100000|2020-06-11 07:05:00|119731|119631|119752|119652|119754.5|119654.5|119708.5|119608.5|121
1591859400000|2020-06-11 07:10:00|119752.5|119652.5|119773|119673|119774.5|119674.5|119743|119643|76
1591859700000|2020-06-11 07:15:00|119774|119674|119750.5|119650.5|119779.5|119679.5|119742|119642|72
1591860000000|2020-06-11 07:20:00|119747.5|119647.5|119743|119643|119758|119658|119730|119630|92
1591860300000|2020-06-11 07:25:00|119742|119642|119699|119599|119774|119656|119699|119562.5|62
1591860600000|2020-06-11 07:30:00|119698.8|119598.8|119740|119540|119756|119615|119665|119520|83
1591860900000|2020-06-11 07:35:00|119705|119605|119680|119580|119750|119605|119680|119526.9|26
1591861200000|2020-06-11 07:40:00|119690|119590|119749.5|119549.5|119768|119605.1|119685|119540.3|63
1591861500000|2020-06-11 07:45:00|119749|119549|119766|119566|119776|119625.1|119705|119534|82
1591861800000|2020-06-11 07:50:00|119761|119561|119680|119480|119761|119600.1|119670|119479.1|62
1591862100000|2020-06-11 07:55:00|119680.1|119480.1|119704|119504|119720|119545|119604.3|119454.8|65
1591862400000|2020-06-11 08:00:00|119708|119508|119706|119606|119748.9|119606|119686|119508|66
1591862700000|2020-06-11 08:05:00|119694.1|119594.1|119715|119515|119726.5|119594.1|119683|119514|14
1591863000000|2020-06-11 08:10:00|119720|119520|119714|119514|119720|119520|119704|119504|10
1591863300000|2020-06-11 08:15:00|119713.6|119513.6|119657.3|119457.3|119713.6|119545|119582.6|119432.1|120
1591863600000|2020-06-11 08:20:00|119660.1|119460.1|119582|119382|119660.1|119495|119539.5|119382|46
1591863900000|2020-06-11 08:25:00|119582.5|119382.5|119470|119370|119584.5|119404.8|119445|119312|62
1591864200000|2020-06-11 08:30:00|119535|119335|119505|119305|119560|119394|119494|119305|40
1591864500000|2020-06-11 08:35:00|119485.1|119285.1|119514.5|119314.5|119514.5|119335|119377|119201|152
1591864800000|2020-06-11 08:40:00|119530.5|119330.5|119520|119320|119530.5|119330.5|119520|119320|19
1591865100000|2020-06-11 08:45:00|119530|119330|119550|119350|119603.5|119403.5|119530|119330|37
1591865400000|2020-06-11 08:50:00|119565|119365|119565|119365|119612.2|119412.2|119549|119349|50
1591865700000|2020-06-11 08:55:00|119560|119360|119493|119293|119565|119365|119493|119293|28
1591866000000|2020-06-11 09:00:00|119490.5|119290.5|119446.4|119246.4|119507.5|119325|119377|119210|57
1591866300000|2020-06-11 09:05:00|119457.2|119257.2|119546.4|119346.4|119546.4|119346.4|119457.2|119257.2|26
1591866600000|2020-06-11 09:10:00|119574|119374|119566.4|119366.4|119600|119400|119566.4|119366.4|43
1591866900000|2020-06-11 09:15:00|119561.1|119361.1|119514.4|119314.4|119566.4|119377.8|119471|119312.9|11
1591867200000|2020-06-11 09:20:00|119512.9|119312.9|119501.4|119301.4|119514.4|119314.4|119500.9|119300.9|5
1591867500000|2020-06-11 09:25:00|119490.9|119290.9|119466.4|119266.4|119490.9|119290.9|119449.5|119249.5|17
1591867800000|2020-06-11 09:30:00|119456.4|119256.4|119386.4|119286.4|119457.5|119286.6|119386.4|119221.4|46
1591868100000|2020-06-11 09:35:00|119448|119248|119451.4|119251.4|119471.4|119280|119369|119210|53
1591868400000|2020-06-11 09:40:00|119447.4|119247.4|119451.4|119251.4|119451.4|119286.4|119371.3|119206.4|29
1591868700000|2020-06-11 09:45:00|119450|119250|119464|119264|119464.5|119322.2|119416.4|119250|10
1591869000000|2020-06-11 09:50:00|119464.2|119264.2|119415|119315|119473.5|119330|119415|119264.2|47
1591869300000|2020-06-11 09:55:00|119386.5|119286.5|119425.5|119225.5|119445|119286.5|119370|119222|68
1591869600000|2020-06-11 10:00:00|119421|119221|119375|119275|119427.3|119285|119372.5|119220|36
1591869900000|2020-06-11 10:05:00|119385|119285|119489.9|119289.9|119489.9|119325|119385|119233.5|29
1591870200000|2020-06-11 10:10:00|119490.4|119290.4|119475|119375|119490.4|119385|119415|119286.3|37
1591870500000|2020-06-11 10:15:00|119484|119384|119552.5|119352.5|119553|119384|119484|119350|12
1591870800000|2020-06-11 10:20:00|119553|119353|119530|119330|119553|119353|119530|119330|7
1591871100000|2020-06-11 10:25:00|119530.5|119330.5|119540|119340|119546|119346|119530.5|119330.5|10
1591871400000|2020-06-11 10:30:00|119530.5|119330.5|119540|119340|119540|119340|119530.5|119330.5|2
1591872000000|2020-06-11 10:40:00|119545|119345|119580|119380|119580|119380|119545|119345|18
1591872300000|2020-06-11 10:45:00|119595|119395|119585|119385|119595|119395|119585|119385|2
1591872600000|2020-06-11 10:50:00|119580|119380|119600|119400|119600|119400|119580|119380|6
1591872900000|2020-06-11 10:55:00|119608|119408|119656.4|119456.4|119656.4|119500|119565|119408|49
1591873200000|2020-06-11 11:00:00|119657|119457|119721.4|119521.4|119725.9|119569.4|119631.4|119457|20
1591873500000|2020-06-11 11:05:00|119726.4|119526.4|119725|119525|119726.4|119526.4|119725|119525|2
1591873800000|2020-06-11 11:10:00|119726|119526|119720|119620|119750|119625|119685|119526|6
1591874100000|2020-06-11 11:15:00|119725|119625|119795|119595|119824.6|119665|119715|119570|55
1591874400000|2020-06-11 11:20:00|119802.8|119602.8|119835|119635|119882.5|119722.4|119765|119580|56
1591874700000|2020-06-11 11:25:00|119831|119631|119695|119595|119843.5|119643.5|119694.7|119530|49
1591875000000|2020-06-11 11:30:00|119696|119596|119765|119565|119765|119601|119695|119545|24
1591875300000|2020-06-11 11:35:00|119775|119575|119775|119575|119787.5|119587.5|119775|119575|3
1591876200000|2020-06-11 11:50:00|119781.5|119581.5|119820|119620|119827.5|119627.5|119781.5|119581.5|12
1591876500000|2020-06-11 11:55:00|119773|119673|119871|119671|119875|119725|119773|119644|45
1591876800000|2020-06-11 12:00:00|119871.9|119671.9|119875|119675|119875|119675|119862.5|119662.5|7
1591877100000|2020-06-11 12:05:00|119845|119745|119855|119655|119875|119745|119845|119655|7
1591877400000|2020-06-11 12:10:00|119854.5|119654.5|119852.5|119652.5|119855|119655|119841|119641|7
1591877700000|2020-06-11 12:15:00|119851|119651|119930|119730|119936.5|119736.5|119849.5|119649.5|29
1591878000000|2020-06-11 12:20:00|119925|119725|119940|119740|119969|119833|119915.1|119725|56
1591878300000|2020-06-11 12:25:00|119949|119749|119891|119691|119957|119793|119872.5|119672.5|58
1591878600000|2020-06-11 12:30:00|119890|119690|119991|119791|119993.5|119793.5|119878.5|119678.5|92
1591878900000|2020-06-11 12:35:00|119993.5|119793.5|119985|119785|119993.5|119793.5|119941.5|119741.5|69
1591879200000|2020-06-11 12:40:00|119990|119790|119955|119755|119990|119790|119949.5|119749.5|9
1591879500000|2020-06-11 12:45:00|119960|119760|119945|119745|119966|119766|119945|119745|7
1591879800000|2020-06-11 12:50:00|119943|119743|119919|119719|119943|119743|119905|119705|23
1591880100000|2020-06-11 12:55:00|119910.5|119710.5|119940|119740|119940|119782.3|119850|119699|39
1591880400000|2020-06-11 13:00:00|119932.5|119732.5|119930.5|119730.5|119932.5|119732.5|119930.5|119730.5|2
1591880700000|2020-06-11 13:05:00|119931.5|119731.5|119950|119750|119950|119810.5|119856|119711.5|25
1591881000000|2020-06-11 13:10:00|119955|119755|119910|119810|119965|119810|119905|119755|5
1591881300000|2020-06-11 13:15:00|119905|119805|119921|119721|119922.5|119805|119885|119721|15
1591881600000|2020-06-11 13:20:00|119921.5|119721.5|119880|119780|119930.1|119780|119880|119721.5|7
1591881900000|2020-06-11 13:25:00|119878.5|119778.5|119921|119721|119921|119778.5|119850|119680|36
1591882200000|2020-06-11 13:30:00|119925|119725|119880|119780|119935.1|119780|119880|119725|3
1591882500000|2020-06-11 13:35:00|119884|119784|119955|119755|119956.5|119784|119883.5|119718|11
1591882800000|2020-06-11 13:40:00|119965|119765|119950.1|119850.1|119975.1|119866.5|119940|119760|17
1591883100000|2020-06-11 13:45:00|119945|119845|119960.1|119860.1|119965|119865|119930.1|119830.1|15
1591883400000|2020-06-11 13:50:00|119950.1|119850.1|119895|119795|119995.1|119850.1|119885|119740|17
1591883700000|2020-06-11 13:55:00|119870|119770|119820|119720|119870|119770|119810|119710|18
1591884000000|2020-06-11 14:00:00|119815|119715|119925|119725|119925|119730.1|119810|119680.1|24
1591884300000|2020-06-11 14:05:00|119925.1|119725.1|119860.1|119760.1|119935.1|119820.1|119860.1|119725.1|22
1591884600000|2020-06-11 14:10:00|119870.1|119770.1|119881.8|119681.8|119910|119775|119860.1|119680|9
1591884900000|2020-06-11 14:15:00|119891.8|119691.8|119876.9|119676.9|119891.8|119691.8|119876.9|119676.9|4
1591885200000|2020-06-11 14:20:00|119816.8|119716.8|119841.9|119641.9|119851.9|119716.8|119816.8|119641.8|10
1591885500000|2020-06-11 14:25:00|119789.3|119689.3|119835.1|119735.1|119837.5|119737.5|119789.3|119689.3|17
1591885800000|2020-06-11 14:30:00|119830.1|119730.1|119845.1|119645.1|119872.5|119730.1|119820.1|119645.1|8
1591886100000|2020-06-11 14:35:00|119880|119680|119792.5|119692.5|119880|119726.8|119775|119675|17
1591886400000|2020-06-11 14:40:00|119785|119685|119785|119685|119797.5|119697.5|119780|119680|13
1591886700000|2020-06-11 14:45:00|119790.1|119690.1|119822.5|119722.5|119825|119725|119785|119685|27
1591887000000|2020-06-11 14:50:00|119815|119715|119885|119685|119885|119735|119810|119685|26
1591887300000|2020-06-11 14:55:00|119895.1|119695.1|119981.5|119781.5|119981.5|119822.7|119846.3|119695.1|22
1591887600000|2020-06-11 15:00:00|119972.7|119772.7|120045|119845|120077.6|119917.6|119925.1|119772.7|36
1591887900000|2020-06-11 15:05:00|120042.5|119842.5|120011.3|119811.3|120054.1|119854.1|120001|119801|63
1591888200000|2020-06-11 15:10:00|120010.5|119810.5|119958.3|119758.3|120030|119830|119948.3|119748.3|53
1591888500000|2020-06-11 15:15:00|119958.8|119758.8|119980|119780|120000|119800|119925.1|119725.1|38
1591888800000|2020-06-11 15:20:00|119986.6|119786.6|119978.8|119778.8|120005|119805|119945|119745|50
1591889100000|2020-06-11 15:25:00|119979.3|119779.3|120035|119835|120035|119835|119979.3|119779.3|19
1591889400000|2020-06-11 15:30:00|120030|119830|120050|119850|120050|119870|119970|119800|15
1591889700000|2020-06-11 15:35:00|120055|119855|120055|119855|120055|119855|120045|119845|4
1591890000000|2020-06-11 15:40:00|120060|119860|120100.2|119900.2|120117|119917|120060|119860|33
1591890300000|2020-06-11 15:45:00|120100|119900|120112|119912|120150|119950|120090|119890|22
1591890600000|2020-06-11 15:50:00|120135|119935|120106.1|119906.1|120135|119935|120097.5|119897.5|34
1591890900000|2020-06-11 15:55:00|120106.6|119906.6|120094.5|119894.5|120118|119918|120087.8|119887.8|20
1591891200000|2020-06-11 16:00:00|120087.3|119887.3|120113.9|119913.9|120132.5|119932.5|120084.1|119884.1|24
1591891500000|2020-06-11 16:05:00|120095.5|119895.5|120155|119955|120155|119955|120093|119893|32
1591891800000|2020-06-11 16:10:00|120156|119956|120156|119956|120156|119956|120156|119956|1
1591892100000|2020-06-11 16:15:00|120160|119960|120177.5|119977.5|120177.5|119977.5|120160|119960|13
1591892400000|2020-06-11 16:20:00|120204|120004|120180|119980|120205.3|120005.3|120174.5|119974.5|16
1591892700000|2020-06-11 16:25:00|120187.4|119987.4|120276.4|120076.4|120286.4|120086.4|120187.4|119987.4|76
1591893000000|2020-06-11 16:30:00|120275.9|120075.9|120233.5|120033.5|120316.9|120116.9|120210.7|120010.7|83
1591893300000|2020-06-11 16:35:00|120234|120034|120204.2|120004.2|120234.5|120034.5|120182.4|119982.4|16
1591893600000|2020-06-11 16:40:00|120203.2|120003.2|120217|120017|120217|120017|120198.2|119998.2|16
1591893900000|2020-06-11 16:45:00|120254.7|120054.7|120243.2|120043.2|120258.2|120058.2|120229.1|120029.1|15
1591894200000|2020-06-11 16:50:00|120296.3|120096.3|120295.6|120095.6|120302.2|120102.2|120258.2|120058.2|14
1591894500000|2020-06-11 16:55:00|120293.2|120093.2|120260|120060|120341.5|120141.5|120260|120060|31
1591894800000|2020-06-11 17:00:00|120265|120065|120278.2|120078.2|120302.2|120102.2|120250.7|120050.7|26
1591895100000|2020-06-11 17:05:00|120283.2|120083.2|120283.2|120083.2|120298.2|120098.2|120278.2|120078.2|10
1591895400000|2020-06-11 17:10:00|120293.2|120093.2|120353.2|120153.2|120358.2|120158.2|120293.1|120093.1|13
1591895700000|2020-06-11 17:15:00|120358.2|120158.2|120408.3|120208.3|120433.2|120233.2|120348.2|120148.2|20
1591896000000|2020-06-11 17:20:00|120433.2|120233.2|120448.2|120248.2|120468.2|120268.2|120413.2|120213.2|39
1591896300000|2020-06-11 17:25:00|120433.2|120233.2|120538.2|120338.2|120538.2|120338.2|120425.7|120225.7|17
1591896600000|2020-06-11 17:30:00|120548.2|120348.2|120493.2|120293.2|120548.2|120348.2|120464.8|120264.8|29
1591896900000|2020-06-11 17:35:00|120488.2|120288.2|120523.2|120323.2|120523.2|120323.2|120483.2|120283.2|16
1591897200000|2020-06-11 17:40:00|120528.2|120328.2|120556.4|120356.4|120566.4|120366.4|120528.2|120328.2|13
1591897500000|2020-06-11 17:45:00|120556.3|120356.3|120621.4|120421.4|120621.4|120421.4|120556.3|120356.3|29
1591897800000|2020-06-11 17:50:00|120586.3|120386.3|120583|120383|120613.4|120413.4|120578|120378|17
1591898100000|2020-06-11 17:55:00|120585|120385|120585|120385|120585|120385|120585|120385|1
1591898400000|2020-06-11 18:00:00|120588|120388|120611.6|120411.6|120660.1|120460.1|120580|120380|23
1591898700000|2020-06-11 18:05:00|120614|120414|120619|120419|120619|120419|120614|120414|3
1591899300000|2020-06-11 18:15:00|120579|120379|120614|120414|120614|120414|120579|120379|8
1591899600000|2020-06-11 18:20:00|120611.6|120411.6|120605.4|120405.4|120616.5|120416.5|120585.5|120385.5|6
1591899900000|2020-06-11 18:25:00|120586.6|120386.6|120585.5|120385.5|120610.5|120410.5|120585.5|120385.5|15
1591900200000|2020-06-11 18:30:00|120610.4|120410.4|120615.9|120415.9|120615.9|120415.9|120610.4|120410.4|2
1591900500000|2020-06-11 18:35:00|120649.3|120449.3|120770.4|120570.4|120780.2|120580.2|120649.3|120449.3|19
1591900800000|2020-06-11 18:40:00|120755.5|120555.5|120819.4|120619.4|120885|120685|120745.5|120545.5|19
1591901100000|2020-06-11 18:45:00|120819.1|120619.1|120818.2|120618.2|120827|120627|120813.2|120613.2|5
1591901400000|2020-06-11 18:50:00|120883.2|120683.2|120853.2|120653.2|120883.2|120683.2|120818.6|120618.6|8
1591901700000|2020-06-11 18:55:00|120848.2|120648.2|120853.2|120653.2|120868.2|120668.2|120848.2|120648.2|5
1591902000000|2020-06-11 19:00:00|120854.8|120654.8|120747.9|120547.9|120854.8|120654.8|120744.3|120544.3|16
1591902300000|2020-06-11 19:05:00|120744.2|120544.2|120741.9|120541.9|120770.7|120570.7|120741.9|120541.9|15
1591902600000|2020-06-11 19:10:00|120790|120590|120810|120610|120841.5|120641.5|120745.9|120545.9|68
1591902900000|2020-06-11 19:15:00|120841.7|120641.7|120750.1|120550.1|120855.4|120655.4|120750.1|120550.1|19
1591903200000|2020-06-11 19:20:00|120749.6|120549.6|120793.7|120593.7|120817.4|120617.4|120749.6|120549.6|37
1591903500000|2020-06-11 19:25:00|120788.7|120588.7|120753|120553|120830.7|120630.7|120753|120553|19
1591903800000|2020-06-11 19:30:00|120751.6|120551.6|120762.8|120562.8|120767.5|120567.5|120751.6|120551.6|3
1591904100000|2020-06-11 19:35:00|120751.6|120551.6|120743.6|120543.6|120767.5|120567.5|120743.6|120543.6|6
1591904400000|2020-06-11 19:40:00|120748|120548|120738.5|120538.5|120754.8|120554.8|120732.3|120532.3|37
1591904700000|2020-06-11 19:45:00|120744.8|120544.8|120717.9|120517.9|120794.6|120594.6|120717.9|120517.9|34
1591905000000|2020-06-11 19:50:00|120783.2|120583.2|120738.2|120538.2|120802.8|120602.8|120734.8|120534.8|11
1591905300000|2020-06-11 19:55:00|120739.8|120539.8|120729.5|120529.5|120778|120578|120727.9|120527.9|21
1591923600000|2020-06-12 01:00:00|120868.5|120768.5|120929|120829|120930.8|120830.8|120868.5|120768.5|150
1591923900000|2020-06-12 01:05:00|120930|120830|120878.8|120778.8|120950|120850|120873.5|120773.5|264
1591924200000|2020-06-12 01:10:00|120878.3|120778.3|120804|120704|120878.3|120778.3|120802|120702|159
1591924500000|2020-06-12 01:15:00|120802|120702|120817.5|120717.5|120824|120724|120768.6|120668.6|260
1591924800000|2020-06-12 01:20:00|120818.3|120718.3|120810|120710|120848.8|120748.8|120781.5|120681.5|153
1591925100000|2020-06-12 01:25:00|120805|120705|120770|120670|120824|120724|120737.9|120637.9|156
1591925400000|2020-06-12 01:30:00|120763.6|120663.6|120783|120683|120834|120734|120762.6|120662.6|246
1591925700000|2020-06-12 01:35:00|120782.5|120682.5|120694|120594|120790|120690|120683|120583|199
1591926000000|2020-06-12 01:40:00|120698.5|120598.5|120704.5|120604.5|120760|120660|120683.5|120583.5|162
1591926300000|2020-06-12 01:45:00|120702.5|120602.5|120740|120640|120756.9|120656.9|120692.5|120592.5|121
1591926600000|2020-06-12 01:50:00|120735|120635|120572.5|120472.5|120736|120636|120570.5|120470.5|158
1591926900000|2020-06-12 01:55:00|120571|120471|120613.8|120513.8|120624.5|120524.5|120559|120459|190
1591927200000|2020-06-12 02:00:00|120612.5|120512.5|120624|120524|120684.6|120584.6|120604.3|120504.3|156
1591927500000|2020-06-12 02:05:00|120623.5|120523.5|120645|120545|120649|120549|120605|120505|111
1591927800000|2020-06-12 02:10:00|120644|120544|120620.5|120520.5|120659|120559|120599|120499|165
1591928100000|2020-06-12 02:15:00|120618|120518|120610.5|120510.5|120642|120542|120586.5|120486.5|129
1591928400000|2020-06-12 02:20:00|120602|120502|120656.3|120556.3|120656.8|120556.8|120562|120462|193
1591928700000|2020-06-12 02:25:00|120655.4|120555.4|120658.5|120558.5|120687.5|120587.5|120635|120535|157
1591929000000|2020-06-12 02:30:00|120659|120559|120600|120500|120677|120577|120590|120490|140
1591929300000|2020-06-12 02:35:00|120597.5|120497.5|120625.5|120525.5|120631|120531|120567|120467|147
1591929600000|2020-06-12 02:40:00|120625|120525|120640|120540|120644.4|120544.4|120609.5|120509.5|141
1591929900000|2020-06-12 02:45:00|120641.5|120541.5|120610|120510|120651|120551|120607.5|120507.5|117
1591930200000|2020-06-12 02:50:00|120609.5|120509.5|120587|120487|120623.5|120523.5|120585|120485|71
1591930500000|2020-06-12 02:55:00|120586|120486|120677|120577|120692.5|120592.5|120583.5|120483.5|136
1591930800000|2020-06-12 03:00:00|120674|120574|120682|120582|120694.4|120594.4|120635.5|120535.5|181
1591931100000|2020-06-12 03:05:00|120680.5|120580.5|120680.5|120580.5|120736.5|120636.5|120680|120580|139
1591931400000|2020-06-12 03:10:00|120680|120580|120685|120585|120707|120607|120670|120570|168
1591931700000|2020-06-12 03:15:00|120685.5|120585.5|120760|120660|120765|120665|120673.1|120573.1|98
1591932000000|2020-06-12 03:20:00|120756|120656|120715|120615|120756|120656|120710.5|120610.5|105
1591932300000|2020-06-12 03:25:00|120706.9|120606.9|120709|120609|120720|120620|120672.5|120572.5|114
1591932600000|2020-06-12 03:30:00|120709.5|120609.5|120706.5|120606.5|120735.4|120635.4|120698|120598|131
1591932900000|2020-06-12 03:35:00|120704|120604|120692|120592|120717.5|120617.5|120676.5|120576.5|113
1591933200000|2020-06-12 03:40:00|120690.5|120590.5|120674|120574|120698|120598|120659.5|120559.5|150
1591933500000|2020-06-12 03:45:00|120665|120565|120614|120514|120669.4|120569.4|120609.5|120509.5|81
1591933800000|2020-06-12 03:50:00|120609.5|120509.5|120610|120510|120625|120525|120595.4|120495.4|70
1591934100000|2020-06-12 03:55:00|120610.5|120510.5|120658|120558|120660|120560|120599.5|120499.5|101
1591934400000|2020-06-12 04:00:00|120650|120550|120612.5|120512.5|120650|120550|120592|120492|127
1591934700000|2020-06-12 04:05:00|120611.5|120511.5|120586|120486|120625|120525|120583|120483|95
1591935000000|2020-06-12 04:10:00|120585|120485|120627|120527|120645|120545|120585|120485|101
1591935300000|2020-06-12 04:15:00|120626.5|120526.5|120625|120525|120629.5|120529.5|120609.5|120509.5|89
1591935600000|2020-06-12 04:20:00|120621.2|120521.2|120645|120545|120660|120560|120611|120511|110
1591935900000|2020-06-12 04:25:00|120648|120548|120620|120520|120654|120554|120620|120520|65
1591936200000|2020-06-12 04:30:00|120625|120525|120630|120530|120655|120555|120623.8|120523.8|67
1591936500000|2020-06-12 04:35:00|120629.5|120529.5|120619.5|120519.5|120640|120540|120619|120519|37
1591936800000|2020-06-12 04:40:00|120615|120515|120620.5|120520.5|120629|120529|120605|120505|50
1591937100000|2020-06-12 04:45:00|120621.5|120521.5|120625|120525|120659.5|120559.5|120615.4|120515.4|125
1591937400000|2020-06-12 04:50:00|120628|120528|120500|120400|120628|120528|120494|120394|134
1591937700000|2020-06-12 04:55:00|120501|120401|120505|120405|120514.5|120414.5|120469.5|120369.5|88
1591938000000|2020-06-12 05:00:00|120506.5|120406.5|120440.5|120340.5|120506.5|120406.5|120430.5|120330.5|159
1591938300000|2020-06-12 05:05:00|120441|120341|120459.5|120359.5|120467|120367|120425|120325|119
1591938600000|2020-06-12 05:10:00|120459|120359|120449|120349|120469|120369|120412|120312|94
1591938900000|2020-06-12 05:15:00|120457.5|120357.5|120473|120373|120487.5|120387.5|120446.5|120346.5|140
1591939200000|2020-06-12 05:20:00|120472|120372|120450|120350|120517|120417|120447|120347|124
1591939500000|2020-06-12 05:25:00|120453|120353|120470|120370|120474.4|120374.4|120451.5|120351.5|129
1591939800000|2020-06-12 05:30:00|120469.5|120369.5|120475.5|120375.5|120513|120413|120469.5|120369.5|111
1591940100000|2020-06-12 05:35:00|120474|120374|120435|120335|120480.6|120380.6|120422.8|120322.8|119
1591940400000|2020-06-12 05:40:00|120430|120330|120447.5|120347.5|120455|120355|120430|120330|83
1591940700000|2020-06-12 05:45:00|120446|120346|120445|120345|120451.5|120351.5|120430|120330|73
1591941000000|2020-06-12 05:50:00|120449|120349|120386|120286|120466.5|120366.5|120382|120282|151
1591941300000|2020-06-12 05:55:00|120386.5|120286.5|120351.6|120251.6|120414.5|120314.5|120348.2|120248.2|206
1591941600000|2020-06-12 06:00:00|120352.3|120252.3|120377.8|120277.8|120384.1|120284.1|120334.5|120234.5|225
1591941900000|2020-06-12 06:05:00|120375.8|120275.8|120345.8|120245.8|120375.8|120275.8|120319|120219|208
1591942200000|2020-06-12 06:10:00|120347.3|120247.3|120392.8|120292.8|120395|120295|120326.5|120226.5|149
1591942500000|2020-06-12 06:15:00|120391.3|120291.3|120408.3|120308.3|120414.5|120314.5|120385|120285|135
1591942800000|2020-06-12 06:20:00|120409.3|120309.3|120491.8|120391.8|120504.7|120404.7|120407|120307|195
1591943100000|2020-06-12 06:25:00|120491.3|120391.3|120418|120318|120519|120419|120418|120318|182
1591943400000|2020-06-12 06:30:00|120415.5|120315.5|120420|120220|120449|120319.5|120303.5|120174.2|164
1591943700000|2020-06-12 06:35:00|120419.5|120219.5|120361|120261|120427.8|120275.8|120359.8|120214.5|35
1591944000000|2020-06-12 06:40:00|120365|120265|120403.8|120303.8|120472.5|120326.3|120365|120265|89
1591944300000|2020-06-12 06:45:00|120407.5|120307.5|120419|120319|120476|120336|120402.5|120259|56
1591944600000|2020-06-12 06:50:00|120421|120321|120463.3|120263.3|120489.5|120345.5|120386.5|120263.3|71
1591944900000|2020-06-12 06:55:00|120463.8|120263.8|120494|120294|120518|120371|120396.5|120263.8|63
1591945200000|2020-06-12 07:00:00|120503.3|120303.3|120489.3|120289.3|120511.3|120340|120434.8|120275.8|60
1591945500000|2020-06-12 07:05:00|120490.8|120290.8|120463.5|120263.5|120490.8|120354.8|120422.3|120263|40
1591945800000|2020-06-12 07:10:00|120464|120264|120391|120191|120465|120300.3|120321|120181.5|103
1591946100000|2020-06-12 07:15:00|120389|120189|120324|120224|120389|120248.8|120309.5|120185|71
1591946400000|2020-06-12 07:20:00|120323|120223|120313.8|120213.8|120326|120226|120304|120204|49
1591946700000|2020-06-12 07:25:00|120314.3|120214.3|120331|120231|120340.5|120240.5|120298.3|120198.3|52
1591947000000|2020-06-12 07:30:00|120328.5|120228.5|120436|120236|120452.5|120286.4|120328.5|120174|99
1591947300000|2020-06-12 07:35:00|120435|120235|120457|120257|120471|120310|120386.4|120234|75
1591947600000|2020-06-12 07:40:00|120456.5|120256.5|120462.7|120262.7|120463.6|120263.6|120445|120245|35
1591947900000|2020-06-12 07:45:00|120462.3|120262.3|120420|120220|120480.1|120280.1|120415|120215|46
1591948200000|2020-06-12 07:50:00|120420.1|120220.1|120340|120140|120420.1|120220.1|120303.5|120113|41
1591948500000|2020-06-12 07:55:00|120320|120120|120338.6|120138.6|120355.6|120155.6|120310.1|120110.1|29
1591948800000|2020-06-12 08:00:00|120333.6|120133.6|120251.7|120151.7|120333.6|120165.4|120240.2|120120.4|21
1591949100000|2020-06-12 08:05:00|120252.7|120152.7|120300.4|120100.4|120308.3|120179.7|120230.7|120065.4|73
1591949400000|2020-06-12 08:10:00|120260.4|120160.4|120285|120185|120336|120202.7|120260|120110|75
1591949700000|2020-06-12 08:15:00|120287.5|120187.5|120305|120205|120350|120215|120287.5|120145.5|19
1591950000000|2020-06-12 08:20:00|120341|120141|120328.6|120128.6|120341|120141|120324|120124|30
1591950300000|2020-06-12 08:25:00|120325.4|120125.4|120318.6|120118.6|120345.4|120145.4|120318.6|120118.6|11
1591950600000|2020-06-12 08:30:00|120311.1|120111.1|120265.4|120165.4|120318.6|120168.6|120256.6|120111.1|12
1591950900000|2020-06-12 08:35:00|120258.7|120158.7|120259.2|120159.2|120265.4|120165.4|120258.7|120158.7|5
1591951200000|2020-06-12 08:40:00|120259.7|120159.7|120265.4|120165.4|120280.7|120180.7|120258.7|120158.7|37
1591951500000|2020-06-12 08:45:00|120303.7|120103.7|120283|120083|120307.7|120155.4|120235.4|120081.5|38
1591951800000|2020-06-12 08:50:00|120284.2|120084.2|120235.7|120135.7|120296.2|120150.4|120235.4|120072.2|41
1591952100000|2020-06-12 08:55:00|120235.4|120135.4|120325|120125|120331|120174.8|120211.8|120111.8|43
1591952400000|2020-06-12 09:00:00|120320.5|120120.5|120343.3|120143.3|120344.8|120211.2|120284.3|120113.3|49
1591952700000|2020-06-12 09:05:00|120298.3|120198.3|120424.5|120224.5|120450.8|120281.5|120290.8|120143.3|63
1591953000000|2020-06-12 09:10:00|120425|120225|120400|120200|120425|120268.6|120368.6|120182.5|27
1591953300000|2020-06-12 09:15:00|120400.5|120200.5|120457|120257|120490|120290.5|120390.5|120200.5|47
1591953600000|2020-06-12 09:20:00|120448|120248|120460|120260|120460|120260|120440|120240|4
1591953900000|2020-06-12 09:25:00|120451|120251|120378|120178|120451|120290|120366.4|120174.5|29
1591954200000|2020-06-12 09:30:00|120378.5|120178.5|120365|120165|120380|120180|120350|120150|6
1591954500000|2020-06-12 09:35:00|120365.5|120165.5|120435|120235|120440|120240|120332.5|120164|19
1591954800000|2020-06-12 09:40:00|120434|120234|120330|120130|120434|120234|120320|120120|48
1591955100000|2020-06-12 09:45:00|120335|120135|120290|120090|120340|120140|120228|120070.5|38
1591955700000|2020-06-12 09:55:00|120287|120087|120237.5|120037.5|120287|120087|120220|120020|45
1591956000000|2020-06-12 10:00:00|120231.5|120031.5|120116|120016|120231.5|120071|120116|119968|33
1591956300000|2020-06-12 10:05:00|120115.5|120015.5|120211|120011|120215|120018|120115.5|119972|31
1591956600000|2020-06-12 10:10:00|120210|120010|120182|119982|120238|120086|120145.3|119973.5|40
1591956900000|2020-06-12 10:15:00|120181.5|119981.5|120123.5|120023.5|120200|120024.5|120121.5|119966.5|30
1591957200000|2020-06-12 10:20:00|120123|120023|120123|120023|120240|120069|120110.5|119972|43
1591957500000|2020-06-12 10:25:00|120120|120020|120167|119967|120171.5|120037|120116.5|119960.8|37
1591957800000|2020-06-12 10:30:00|120166.5|119966.5|120250|120050|120250|120080.7|120152.5|119966.5|71
1591958100000|2020-06-12 10:35:00|120248|120048|120230|120030|120250|120050|120230|120030|11
1591958400000|2020-06-12 10:40:00|120238|120038|120230|120030|120260|120060|120225.8|120025.8|30
1591958700000|2020-06-12 10:45:00|120231.4|120031.4|120181.4|120081.4|120238|120089.4|120181.4|120030|19
1591959000000|2020-06-12 10:50:00|120180|120080|120245|120045|120312.5|120112.5|120180|120036.5|75
1591959300000|2020-06-12 10:55:00|120252.5|120052.5|120270|120070|120270.1|120108|120185|120052.5|16
1591959600000|2020-06-12 11:00:00|120224|120124|120279|120079|120308.5|120135.5|120215|120065|55
1591959900000|2020-06-12 11:05:00|120279.5|120079.5|120286.4|120086.4|120286.4|120146.4|120236.4|120045|29
1591960200000|2020-06-12 11:10:00|120291.4|120091.4|120270|120070|120291.4|120118.8|120192|120035.4|32
1591960500000|2020-06-12 11:15:00|120265|120065|120274|120074|120277.5|120077.5|120265|120065|10
1591960800000|2020-06-12 11:20:00|120273.5|120073.5|120195|120095|120273.5|120095.9|120195|120060|12
1591961100000|2020-06-12 11:25:00|120190|120090|120185|120085|120205|120105|120180|120080|19
1591961400000|2020-06-12 11:30:00|120178.8|120078.8|120185|120085|120185|120085|120178.8|120078.8|2
1591961700000|2020-06-12 11:35:00|120190|120090|120225|120125|120260|120125|120190|120060|7
1591962000000|2020-06-12 11:40:00|120271.5|120071.5|120271.5|120071.5|120271.5|120071.5|120271.5|120071.5|1
1591962300000|2020-06-12 11:45:00|120271.6|120071.6|120349.5|120149.5|120349.5|120155|120225|120070|57
1591962600000|2020-06-12 11:50:00|120350|120150|120285|120185|120350|120190|120285|120140|4
1591962900000|2020-06-12 11:55:00|120290|120190|120320|120120|120320|120190|120290|120120|2
1591963200000|2020-06-12 12:00:00|120315|120115|120326|120126|120326|120126|120315|120115|3
1591963500000|2020-06-12 12:05:00|120321|120121|120386|120186|120386|120198.5|120240|120104|57
1591963800000|2020-06-12 12:10:00|120375|120175|120390|120190|120390|120190|120375|120175|2
1591964100000|2020-06-12 12:15:00|120405.5|120205.5|120390|120190|120405.5|120205.5|120390|120190|2
1591964400000|2020-06-12 12:20:00|120375|120175|120375|120175|120375|120175|120375|120175|1
1591964700000|2020-06-12 12:25:00|120295|120195|120385|120185|120385|120197.5|120292.5|120160|16
1591965000000|2020-06-12 12:30:00|120381.5|120181.5|120340|120140|120381.5|120199.1|120298.7|120120.8|18
1591965300000|2020-06-12 12:35:00|120354|120154|120345|120145|120365|120214.3|120290|120126.5|65
1591965600000|2020-06-12 12:40:00|120335|120135|120310|120110|120335|120135|120300|120100|8
1591965900000|2020-06-12 12:45:00|120290|120090|120301.4|120101.4|120314.9|120191.4|120225|120068.9|58
1591966200000|2020-06-12 12:50:00|120296.4|120096.4|120326.4|120126.4|120354|120188.5|120271.4|120096.4|13
1591966500000|2020-06-12 12:55:00|120321.4|120121.4|120341.4|120141.4|120356.4|120211.4|120291.4|120111.4|19
1591966800000|2020-06-12 13:00:00|120338.4|120138.4|120311.3|120211.3|120358.4|120219.5|120308.1|120138.4|46
1591967100000|2020-06-12 13:05:00|120310|120210|120345|120145|120358.5|120221|120310|120130|47
1591967400000|2020-06-12 13:10:00|120344.5|120144.5|120326.1|120126.1|120345|120220|120313|120124.1|13
1591967700000|2020-06-12 13:15:00|120325.1|120125.1|120305|120105|120325.1|120125.1|120296|120096|12
1591968000000|2020-06-12 13:20:00|120300.1|120100.1|120240|120040|120300.1|120100.1|120148|119974.8|41
1591968300000|2020-06-12 13:25:00|120220|120120|120230|120030|120250|120120|120208|120025|39
1591968600000|2020-06-12 13:30:00|120235|120035|120260|120060|120261.7|120061.7|120235|120035|12
1591968900000|2020-06-12 13:35:00|120255|120055|120250|120050|120255|120055|120250|120050|2
1591969200000|2020-06-12 13:40:00|120245|120045|120190.5|119990.5|120245|120045|120171|119971|25
1591969500000|2020-06-12 13:45:00|120189.5|119989.5|120267.5|120067.5|120267.5|120067.5|120187.5|119987.5|29
1591969800000|2020-06-12 13:50:00|120268|120068|120277.4|120077.4|120277.4|120077.4|120251.9|120051.9|15
1591970100000|2020-06-12 13:55:00|120300.5|120100.5|120314|120114|120341|120141|120300|120100|27
1591970400000|2020-06-12 14:00:00|120321.5|120121.5|120281.5|120081.5|120321.5|120121.5|120281.5|120081.5|15
1591970700000|2020-06-12 14:05:00|120278|120078|120271|120071|120278|120078|120271|120071|5
1591971000000|2020-06-12 14:10:00|120275|120075|120203|120003|120285|120099.5|120101.5|119935|90
1591971300000|2020-06-12 14:15:00|120202.5|120002.5|120200|120000|120215|120015|120195|119995|16
1591971600000|2020-06-12 14:20:00|120224|120024|120280|120080|120286|120086|120224|120024|22
1591971900000|2020-06-12 14:25:00|120285|120085|120350|120150|120350|120150|120285|120085|34
1591972200000|2020-06-12 14:30:00|120360|120160|120320|120220|120360|120225|120290|120113|22
1591972500000|2020-06-12 14:35:00|120315|120215|120440|120240|120440|120256.5|120310|120199|23
1591972800000|2020-06-12 14:40:00|120455|120255|120480|120280|120531.3|120352.6|120413|120255|30
1591973100000|2020-06-12 14:45:00|120475|120275|120475|120275|120485|120285|120371.3|120205|63
1591973400000|2020-06-12 14:50:00|120480|120280|120505|120305|120525|120360|120435|120280|20
1591973700000|2020-06-12 14:55:00|120495|120295|120530|120330|120535|120355|120435|120288.4|52
1591974000000|2020-06-12 15:00:00|120534.4|120334.4|120540|120340|120540|120346|120430|120280|47
1591974300000|2020-06-12 15:05:00|120577.5|120377.5|120530|120330|120645|120445|120510.3|120320|106
1591974600000|2020-06-12 15:10:00|120536.6|120336.6|120560|120360|120570|120370|120534.1|120334.1|38
1591974900000|2020-06-12 15:15:00|120555|120355|120615|120415|120615|120437.4|120525|120355|36
1591975200000|2020-06-12 15:20:00|120610|120410|120565|120465|120615|120465|120545|120405|19
1591975500000|2020-06-12 15:25:00|120560|120460|120551.5|120351.5|120590|120460|120470|120312.6|42
1591975800000|2020-06-12 15:30:00|120552|120352|120550|120350|120567.4|120367.4|120550|120350|18
1591976100000|2020-06-12 15:35:00|120549.8|120349.8|120450|120250|120549.8|120349.8|120449.8|120250|64
1591976400000|2020-06-12 15:40:00|120459.6|120259.6|120507.3|120307.3|120510|120310|120406.1|120254.8|27
1591976700000|2020-06-12 15:45:00|120507.8|120307.8|120385|120285|120508.3|120308.3|120385|120255|21
1591977000000|2020-06-12 15:50:00|120390|120290|120375|120275|120475|120300.3|120375|120239.6|43
1591977300000|2020-06-12 15:55:00|120370|120270|120345|120145|120407.8|120270|120335|120135|31
1591977600000|2020-06-12 16:00:00|120342.3|120142.3|120350|120150|120350|120179.8|120265|120134.8|15
1591977900000|2020-06-12 16:05:00|120345|120145|120383|120183|120385.8|120185.8|120345|120145|37
1591978200000|2020-06-12 16:10:00|120383.5|120183.5|120440|120240|120470.3|120292.8|120369.8|120180|40
1591978500000|2020-06-12 16:15:00|120445|120245|120410|120210|120445|120245|120405|120205|15
1591978800000|2020-06-12 16:20:00|120415|120215|120465|120265|120470|120300|120378.6|120215|49
1591979100000|2020-06-12 16:25:00|120455|120255|120410|120210|120471.8|120274.8|120374.8|120200|37
1591979400000|2020-06-12 16:30:00|120410.4|120210.4|120410.7|120310.7|120435|120310.7|120389.2|120210|15
1591979700000|2020-06-12 16:35:00|120415|120315|120465|120265|120490|120330|120415|120265|7
1591980000000|2020-06-12 16:40:00|120460|120260|120410|120310|120460|120330|120400.7|120260|12
1591980300000|2020-06-12 16:45:00|120408.2|120308.2|120472.4|120272.4|120480|120330|120408.2|120265|11
1591980600000|2020-06-12 16:50:00|120468.9|120268.9|120464.9|120264.9|120468.9|120268.9|120464.9|120264.9|5
1591980900000|2020-06-12 16:55:00|120470|120270|120495|120295|120495|120295|120470|120270|6
1591981200000|2020-06-12 17:00:00|120476.7|120376.7|120515|120315|120541.5|120376.7|120476.7|120310|33
1591981500000|2020-06-12 17:05:00|120511.3|120311.3|120522.4|120322.4|120553.7|120353.7|120511.3|120311.3|17
1591981800000|2020-06-12 17:10:00|120524.4|120324.4|120506.7|120306.7|120524.4|120324.4|120506.7|120306.7|6
1591982100000|2020-06-12 17:15:00|120508.7|120308.7|120569.9|120369.9|120600.1|120400.1|120508.7|120308.7|35
1591982400000|2020-06-12 17:20:00|120565.9|120365.9|120568.9|120368.9|120570.9|120370.9|120565.9|120365.9|8
1591982700000|2020-06-12 17:25:00|120569.9|120369.9|120597.3|120397.3|120597.3|120397.3|120569.9|120369.9|16
1591983000000|2020-06-12 17:30:00|120594.1|120394.1|120635.7|120435.7|120640.6|120440.6|120594.1|120394.1|35
1591983300000|2020-06-12 17:35:00|120636.2|120436.2|120710|120510|120744.4|120544.4|120629.7|120429.7|41
1591983600000|2020-06-12 17:40:00|120708|120508|120710|120510|120710|120510|120703.3|120503.3|7
1591983900000|2020-06-12 17:45:00|120732.6|120532.6|120690|120590|120750|120600|120690|120515.4|27
1591984200000|2020-06-12 17:50:00|120695.8|120595.8|120735|120535|120740.3|120615|120690|120535|13
1591984500000|2020-06-12 17:55:00|120733|120533|120750.1|120550.1|120765|120565|120715|120515|57
1591984800000|2020-06-12 18:00:00|120750|120550|120710|120510|120750|120550|120706.9|120506.9|36
1591985100000|2020-06-12 18:05:00|120715|120515|120740|120540|120740|120540|120715|120515|14
1591985400000|2020-06-12 18:10:00|120728.1|120528.1|120715|120515|120734.9|120534.9|120715|120515|35
1591985700000|2020-06-12 18:15:00|120720|120520|120720|120520|120725|120525|120715|120515|8
1591986000000|2020-06-12 18:20:00|120725|120525|120725|120525|120725|120525|120725|120525|1
1591986300000|2020-06-12 18:25:00|120720|120520|120715|120515|120720|120520|120715|120515|3
1591986600000|2020-06-12 18:30:00|120710|120510|120694.5|120494.5|120710|120510|120681.9|120481.9|30
1591986900000|2020-06-12 18:35:00|120695.5|120495.5|120645|120445|120695.5|120495.5|120630|120430|39
1591987200000|2020-06-12 18:40:00|120650|120450|120640|120440|120660|120460|120640|120440|10
1591987500000|2020-06-12 18:45:00|120638|120438|120615|120415|120638|120438|120595|120395|30
1591987800000|2020-06-12 18:50:00|120601.4|120401.4|120560|120360|120601.9|120401.9|120560|120360|9
1591988100000|2020-06-12 18:55:00|120565|120365|120555|120355|120589.8|120389.8|120555|120355|19
1591988400000|2020-06-12 19:00:00|120550|120350|120550|120350|120550|120350|120550|120350|1
1591988700000|2020-06-12 19:05:00|120536.5|120336.5|120535|120335|120536.5|120336.5|120535|120335|2
1591989000000|2020-06-12 19:10:00|120514.1|120314.1|120510|120310|120514.1|120314.1|120495|120295|4
1591989300000|2020-06-12 19:15:00|120520|120320|120440|120240|120520|120320|120440|120240|28
1591989600000|2020-06-12 19:20:00|120445|120245|120485|120285|120485|120285|120445|120245|23
1591989900000|2020-06-12 19:25:00|120514.8|120314.8|120485|120285|120540.2|120340.2|120470|120270|17
1591990200000|2020-06-12 19:30:00|120470|120270|120470|120270|120490|120290|120470|120270|12
1591990500000|2020-06-12 19:35:00|120465|120265|120475|120275|120475|120275|120460|120260|4
1591990800000|2020-06-12 19:40:00|120470|120270|120465|120265|120470|120270|120465|120265|2
1591991100000|2020-06-12 19:45:00|120463.9|120263.9|120465|120265|120470|120270|120463.9|120263.9|5
1591991400000|2020-06-12 19:50:00|120467.6|120267.6|120440|120240|120475|120275|120435|120235|9
1591991700000|2020-06-12 19:55:00|120438|120238|120435|120235|120438|120238|120435|120235|2
1592182800000|2020-06-15 01:00:00|120934|120834|120929.5|120829.5|120968|120868|120929.5|120829.5|177
1592183100000|2020-06-15 01:05:00|120929|120829|120946.5|120846.5|120957|120857|120907.5|120807.5|162
1592183400000|2020-06-15 01:10:00|120949|120849|120970.5|120870.5|120980.5|120880.5|120935.5|120835.5|117
1592183700000|2020-06-15 01:15:00|120969.5|120869.5|120920|120820|120969.5|120869.5|120915.5|120815.5|224
1592184000000|2020-06-15 01:20:00|120922|120822|120858|120758|120922|120822|120846.5|120746.5|195
1592184300000|2020-06-15 01:25:00|120857|120757|120911|120811|120933|120833|120853|120753|192
1592184600000|2020-06-15 01:30:00|120911.5|120811.5|120810.5|120710.5|120911.5|120811.5|120807.5|120707.5|185
1592184900000|2020-06-15 01:35:00|120809.5|120709.5|120782|120682|120812.5|120712.5|120774|120674|230
1592185200000|2020-06-15 01:40:00|120785|120685|120716|120616|120798.8|120698.8|120713.8|120613.8|156
1592185500000|2020-06-15 01:45:00|120712|120612|120664|120564|120719|120619|120655.6|120555.6|230
1592185800000|2020-06-15 01:50:00|120666.5|120566.5|120750.5|120650.5|120756|120656|120664.5|120564.5|214
1592186100000|2020-06-15 01:55:00|120750|120650|120734|120634|120772.1|120672.1|120718.5|120618.5|197
1592186400000|2020-06-15 02:00:00|120733|120633|120814.3|120714.3|120816|120716|120726|120626|216
1592186700000|2020-06-15 02:05:00|120813.3|120713.3|120816.5|120716.5|120848.5|120748.5|120813.3|120713.3|193
1592187000000|2020-06-15 02:10:00|120816|120716|120834.5|120734.5|120844|120744|120793.5|120693.5|223
1592187300000|2020-06-15 02:15:00|120834|120734|120733.5|120633.5|120856.5|120756.5|120724.5|120624.5|282
1592187600000|2020-06-15 02:20:00|120734|120634|120744.5|120644.5|120753|120653|120673.5|120573.5|242
1592187900000|2020-06-15 02:25:00|120743.5|120643.5|120763.5|120663.5|120779.5|120679.5|120738|120638|140
1592188200000|2020-06-15 02:30:00|120764.5|120664.5|120836|120736|120838|120738|120764.5|120664.5|214
1592188500000|2020-06-15 02:35:00|120835|120735|120850.5|120750.5|120875.5|120775.5|120829|120729|206
1592188800000|2020-06-15 02:40:00|120854.5|120754.5|120823.5|120723.5|120870|120770|120823.5|120723.5|171
1592189100000|2020-06-15 02:45:00|120824.5|120724.5|120840|120740|120841|120741|120811|120711|167
1592189400000|2020-06-15 02:50:00|120839.5|120739.5|120941.9|120841.9|120947.5|120847.5|120838.5|120738.5|195
1592189700000|2020-06-15 02:55:00|120942.9|120842.9|121042.8|120942.8|121044.3|120944.3|120942.9|120842.9|261
1592190000000|2020-06-15 03:00:00|121038|120938|121033|120933|121076.3|120976.3|121001.5|120901.5|252
1592190300000|2020-06-15 03:05:00|121033.5|120933.5|121003.5|120903.5|121056|120956|121003.5|120903.5|153
1592190600000|2020-06-15 03:10:00|121001.5|120901.5|120991.5|120891.5|121012.5|120912.5|120972.5|120872.5|133
1592190900000|2020-06-15 03:15:00|120992.5|120892.5|120918|120818|121016|120916|120917|120817|172
1592191200000|2020-06-15 03:20:00|120918.5|120818.5|120913.5|120813.5|120927.5|120827.5|120897|120797|102
1592191500000|2020-06-15 03:25:00|120907|120807|120891.5|120791.5|120917.5|120817.5|120875.5|120775.5|112
1592191800000|2020-06-15 03:30:00|120891|120791|120924|120824|120928.3|120828.3|120886.5|120786.5|110
1592192100000|2020-06-15 03:35:00|120929|120829|120908.5|120808.5|120933.5|120833.5|120893.5|120793.5|88
1592192400000|2020-06-15 03:40:00|120909.5|120809.5|120927|120827|120939|120839|120904.5|120804.5|172
1592192700000|2020-06-15 03:45:00|120926.5|120826.5|120917|120817|120944|120844|120909.5|120809.5|88
1592193000000|2020-06-15 03:50:00|120927|120827|120883|120783|120935.5|120835.5|120874.5|120774.5|146
1592193300000|2020-06-15 03:55:00|120881|120781|120848.5|120748.5|120884|120784|120822|120722|149
1592193600000|2020-06-15 04:00:00|120847.5|120747.5|120870.5|120770.5|120870.5|120770.5|120832|120732|134
1592193900000|2020-06-15 04:05:00|120873|120773|120903.5|120803.5|120910.5|120810.5|120867|120767|152
1592194200000|2020-06-15 04:10:00|120904.5|120804.5|120885|120785|120923.5|120823.5|120882.5|120782.5|164
1592194500000|2020-06-15 04:15:00|120887|120787|120862|120762|120895|120795|120846|120746|186
1592194800000|2020-06-15 04:20:00|120860.5|120760.5|120895.5|120795.5|120901.5|120801.5|120860.5|120760.5|139
1592195100000|2020-06-15 04:25:00|120896.5|120796.5|120905.5|120805.5|120917.5|120817.5|120893|120793|101
1592195400000|2020-06-15 04:30:00|120904.5|120804.5|120897|120797|120905.5|120805.5|120882|120782|70
1592195700000|2020-06-15 04:35:00|120897.5|120797.5|120894.5|120794.5|120899.5|120799.5|120883|120783|74
1592196000000|2020-06-15 04:40:00|120894|120794|120924.5|120824.5|120948.5|120848.5|120890|120790|125
1592196300000|2020-06-15 04:45:00|120923.5|120823.5|120973|120873|120975.5|120875.5|120919|120819|140
1592196600000|2020-06-15 04:50:00|120972.5|120872.5|120998|120898|121001|120901|120948|120848|183
1592196900000|2020-06-15 04:55:00|120998.5|120898.5|121024.5|120924.5|121034.5|120934.5|120994.1|120894.1|197
1592197200000|2020-06-15 05:00:00|121029.5|120929.5|121147.5|121047.5|121157.6|121057.6|121019.5|120919.5|252
1592197500000|2020-06-15 05:05:00|121151|121051|121295|121195|121297.5|121197.5|121129.5|121029.5|314
1592197800000|2020-06-15 05:10:00|121298.5|121198.5|121222|121122|121300|121200|121212.5|121112.5|310
1592198100000|2020-06-15 05:15:00|121219|121119|121272.5|121172.5|121272.5|121172.5|121216|121116|258
1592198400000|2020-06-15 05:20:00|121273|121173|121304|121204|121311|121211|121273|121173|268
1592198700000|2020-06-15 05:25:00|121303.5|121203.5|121309|121209|121314|121214|121263.5|121163.5|272
1592199000000|2020-06-15 05:30:00|121309.5|121209.5|121379|121279|121379|121279|121300.8|121200.8|272
1592199300000|2020-06-15 05:35:00|121379.5|121279.5|121455.4|121355.4|121465.5|121365.5|121379.5|121279.5|360
1592199600000|2020-06-15 05:40:00|121457.4|121357.4|121461.5|121361.5|121505.4|121405.4|121431.5|121331.5|297
1592199900000|2020-06-15 05:45:00|121460.5|121360.5|121451.5|121351.5|121464|121364|121383|121283|291
1592200200000|2020-06-15 05:50:00|121452.5|121352.5|121457.5|121357.5|121485|121385|121450|121350|319
1592200500000|2020-06-15 05:55:00|121458|121358|121477.5|121377.5|121477.5|121377.5|121423.5|121323.5|189
1592200800000|2020-06-15 06:00:00|121475|121375|121523.4|121423.4|121534|121434|121441.5|121341.5|344
1592201100000|2020-06-15 06:05:00|121523.5|121423.5|121599.5|121499.5|121613.3|121513.3|121523.5|121423.5|301
1592201400000|2020-06-15 06:10:00|121599|121499|121574.5|121474.5|121618.9|121518.9|121557.5|121457.5|265
1592201700000|2020-06-15 06:15:00|121565.5|121465.5|121549.6|121449.6|121572.5|121472.5|121525|121425|263
1592202000000|2020-06-15 06:20:00|121551.1|121451.1|121585|121485|121606.4|121506.4|121533.5|121433.5|232
1592202300000|2020-06-15 06:25:00|121586|121486|121623.5|121523.5|121647.5|121547.5|121584|121484|209
1592202600000|2020-06-15 06:30:00|121622|121522|121549|121449|121645.5|121545.5|121546.5|121446.5|157
1592202900000|2020-06-15 06:35:00|121550|121450|121636|121436|121637|121472.5|121548|121426|46
1592203200000|2020-06-15 06:40:00|121638.5|121438.5|121578.5|121478.5|121640.5|121509.3|121573|121438.5|60
1592203500000|2020-06-15 06:45:00|121577|121477|121550.5|121450.5|121578.5|121478.5|121550.5|121450.5|44
1592203800000|2020-06-15 06:50:00|121551|121451|121550|121450|121561|121461|121550|121450|26
1592204100000|2020-06-15 06:55:00|121547.5|121447.5|121574.5|121474.5|121581|121481|121526|121426|71
1592204400000|2020-06-15 07:00:00|121574|121474|121570.5|121470.5|121586|121486|121541.5|121441.5|40
1592204700000|2020-06-15 07:05:00|121570|121470|121624.5|121524.5|121624.5|121524.5|121562.1|121462.1|55
1592205000000|2020-06-15 07:10:00|121625|121525|121661|121461|121661|121529.5|121609|121447.5|45
1592205300000|2020-06-15 07:15:00|121666|121466|121650.5|121450.5|121667|121511|121604|121450|25
1592205600000|2020-06-15 07:20:00|121651|121451|121542.5|121442.5|121652|121491.3|121534.5|121422|68
1592205900000|2020-06-15 07:25:00|121543|121443|121518.5|121418.5|121543.5|121443.5|121469|121369|123
1592206200000|2020-06-15 07:30:00|121513.4|121413.4|121560|121460|121620|121470|121513.4|121413.4|46
1592206500000|2020-06-15 07:35:00|121556|121456|121593.6|121393.6|121596|121456|121515.5|121378.6|56
1592206800000|2020-06-15 07:40:00|121543.6|121443.6|121577.9|121377.9|121577.9|121443.6|121523.6|121365.5|38
1592207100000|2020-06-15 07:45:00|121578|121378|121570|121370|121578|121430|121485.8|121353.3|35
1592207400000|2020-06-15 07:50:00|121565|121365|121544.5|121344.5|121570|121420|121515|121341|8
1592207700000|2020-06-15 07:55:00|121545|121345|121475|121375|121560|121393.4|121467.5|121325|70
1592208000000|2020-06-15 08:00:00|121485|121385|121471|121271|121534|121400|121453.5|121262.5|75
1592208300000|2020-06-15 08:05:00|121447|121247|121525|121325|121534|121345|121425|121243|99
1592208600000|2020-06-15 08:10:00|121508.3|121308.3|121491.7|121291.7|121510|121310|121483.5|121283.5|45
1592208900000|2020-06-15 08:15:00|121491.5|121291.5|121435|121335|121509|121361.5|121434.7|121285.2|87
1592209200000|2020-06-15 08:20:00|121438|121338|121453|121353|121518.5|121364.5|121438|121312|40
1592209500000|2020-06-15 08:25:00|121452|121352|121445|121345|121509|121367|121437|121290|57
1592209800000|2020-06-15 08:30:00|121447.5|121347.5|121526.4|121326.4|121526.5|121381|121439.8|121322.5|39
1592210100000|2020-06-15 08:35:00|121526.3|121326.3|121552|121352|121554.5|121390|121470|121320|46
1592210400000|2020-06-15 08:40:00|121552.5|121352.5|121573.5|121373.5|121580|121439.5|121500|121352.5|75
1592210700000|2020-06-15 08:45:00|121573|121373|121520|121320|121577|121410|121475|121320|50
1592211000000|2020-06-15 08:50:00|121475|121375|121548|121348|121550|121403|121465|121324|32
1592211300000|2020-06-15 08:55:00|121547.5|121347.5|121470|121370|121569.4|121415|121465|121324|60
1592211600000|2020-06-15 09:00:00|121471|121371|121490|121390|121490|121390|121453.6|121353.6|20
1592211900000|2020-06-15 09:05:00|121481.5|121381.5|121570|121370|121570|121420|121480|121341|35
1592212200000|2020-06-15 09:10:00|121569.5|121369.5|121566|121366|121575|121430|121500|121365|11
1592212500000|2020-06-15 09:15:00|121565|121365|121550|121450|121615|121455|121525|121365|15
1592212800000|2020-06-15 09:20:00|121551.5|121451.5|121545|121445|121605|121451.5|121542.5|121400|47
1592213100000|2020-06-15 09:25:00|121545.5|121445.5|121545|121445|121555|121455|121530|121430|24
1592213400000|2020-06-15 09:30:00|121546.5|121446.5|121634.5|121434.5|121639.5|121456.4|121546.5|121417|33
1592213700000|2020-06-15 09:35:00|121635|121435|121636.5|121436.5|121636.5|121480|121575|121431.5|17
1592214000000|2020-06-15 09:40:00|121637.5|121437.5|121637.5|121437.5|121637.5|121437.5|121636.5|121436.5|9
1592214300000|2020-06-15 09:45:00|121636.5|121436.5|121574|121474|121637.5|121474|121574|121434|22
1592214600000|2020-06-15 09:50:00|121575.5|121475.5|121530|121430|121620|121475.5|121512|121392|23
1592214900000|2020-06-15 09:55:00|121523|121423|121526.4|121426.4|121581.8|121434.6|121517.1|121374.6|44
1592215200000|2020-06-15 10:00:00|121526.5|121426.5|121525|121425|121560.4|121428.9|121510|121357.5|19
1592215500000|2020-06-15 10:05:00|121515|121415|121590.5|121390.5|121596.5|121425|121515|121390.5|6
1592215800000|2020-06-15 10:10:00|121591|121391|121550|121350|121591.5|121391.5|121550|121350|6
1592216100000|2020-06-15 10:15:00|121540|121340|121540|121340|121540|121340|121535|121335|3
1592216400000|2020-06-15 10:20:00|121550|121350|121553.5|121353.5|121553.5|121353.5|121545|121345|8
1592216700000|2020-06-15 10:25:00|121550|121350|121565|121365|121565.5|121365.5|121550|121350|6
1592217000000|2020-06-15 10:30:00|121565.5|121365.5|121596.5|121396.5|121599.5|121399.5|121565|121365|14
1592217300000|2020-06-15 10:35:00|121595.5|121395.5|121590|121390|121595.5|121395.5|121590|121390|3
1592217600000|2020-06-15 10:40:00|121585|121385|121595|121395|121599.5|121399.5|121585|121385|16
1592217900000|2020-06-15 10:45:00|121594.5|121394.5|121594.5|121394.5|121594.5|121394.5|121594.5|121394.5|1
1592218200000|2020-06-15 10:50:00|121591.5|121391.5|121605|121405|121605|121405|121590|121390|4
1592218500000|2020-06-15 10:55:00|121605.5|121405.5|121605|121405|121612.8|121412.8|121605|121405|7
1592218800000|2020-06-15 11:00:00|121612.8|121412.8|121585|121485|121612.8|121485|121585|121405|5
1592219100000|2020-06-15 11:05:00|121587.5|121487.5|121605|121405|121625|121487.5|121583.8|121396|18
1592219400000|2020-06-15 11:10:00|121604.5|121404.5|121535|121435|121604.5|121445|121535|121390|7
1592219700000|2020-06-15 11:15:00|121555|121455|121544.6|121444.6|121555|121455|121535|121435|11
1592220000000|2020-06-15 11:20:00|121573.4|121473.4|121610|121410|121614|121473.4|121573.4|121410|6
1592220300000|2020-06-15 11:25:00|121598.5|121398.5|121476|121276|121598.5|121398.5|121435|121275.5|41
1592220600000|2020-06-15 11:30:00|121481|121281|121525|121325|121525|121349.8|121438.5|121280.5|20
1592220900000|2020-06-15 11:35:00|121534|121334|121525|121325|121536|121336|121525|121325|17
1592221200000|2020-06-15 11:40:00|121522.5|121322.5|121500.3|121300.3|121522.5|121322.5|121499.3|121299.3|14
1592221500000|2020-06-15 11:45:00|121498.3|121298.3|121352.8|121252.8|121498.3|121298.3|121352.8|121221.3|29
1592221800000|2020-06-15 11:50:00|121346.3|121246.3|121368.3|121168.3|121380.8|121246.3|121318.8|121159.3|29
1592222100000|2020-06-15 11:55:00|121380.8|121180.8|121442.5|121242.5|121449|121249|121281.7|121159.3|39
1592222400000|2020-06-15 12:00:00|121448.6|121248.6|121438.6|121238.6|121468.6|121268.6|121398.6|121198.6|22
1592222700000|2020-06-15 12:05:00|121418.6|121218.6|121438.6|121238.6|121448.6|121313.6|121413.6|121218.6|15
1592223000000|2020-06-15 12:10:00|121443.1|121243.1|121419.1|121219.1|121458.6|121258.6|121418.6|121218.6|28
1592223300000|2020-06-15 12:15:00|121419.6|121219.6|121328.6|121128.6|121419.6|121240.6|121318.6|121123.6|25
1592223600000|2020-06-15 12:20:00|121333.5|121133.5|121398.6|121198.6|121398.6|121198.6|121241.7|121077.1|31
1592223900000|2020-06-15 12:25:00|121403.6|121203.6|121400|121200|121415|121215|121393.3|121193.3|22
1592224800000|2020-06-15 12:40:00|121405|121205|121405|121205|121405|121205|121405|121205|1
1592225100000|2020-06-15 12:45:00|121395|121195|121395|121195|121395|121195|121395|121195|1
1592225400000|2020-06-15 12:50:00|121402|121202|121390|121190|121402|121202|121390|121190|2
1592225700000|2020-06-15 12:55:00|121388|121188|121380|121180|121390|121190|121380|121180|5
1592226000000|2020-06-15 13:00:00|121317.5|121217.5|121310|121210|121360|121217.5|121310|121125|20
1592226300000|2020-06-15 13:05:00|121311.5|121211.5|121310|121210|121320|121220|121310|121210|9
1592226600000|2020-06-15 13:10:00|121300|121200|121337|121237|121344|121244|121285|121185|19
1592226900000|2020-06-15 13:15:00|121330|121230|121305|121205|121346.5|121246.5|121300|121200|37
1592227200000|2020-06-15 13:20:00|121297.5|121197.5|121275|121175|121340|121210|121274|121140|11
1592227500000|2020-06-15 13:25:00|121330|121130|121315|121215|121360|121215|121300|121130|13
1592227800000|2020-06-15 13:30:00|121310|121210|121380|121280|121380|121280|121285|121125|25
1592228100000|2020-06-15 13:35:00|121370|121270|121300|121200|121400|121270|121290|121140|30
1592228400000|2020-06-15 13:40:00|121285|121185|121225|121125|121285|121185|121205|121035|30
1592228700000|2020-06-15 13:45:00|121230|121130|121285|121085|121300.5|121135|121217.5|121053|33
1592229000000|2020-06-15 13:50:00|121280|121080|121125|121025|121280|121130|121125|121015|12
1592229300000|2020-06-15 13:55:00|121175|120975|121125|121025|121200|121042.5|121123.3|120965.5|18
1592229600000|2020-06-15 14:00:00|121153|120953|121085|120985|121170|121025|121085|120939.5|26
1592229900000|2020-06-15 14:05:00|121092.5|120992.5|121115|121015|121115|121015|121085|120985|10
1592230200000|2020-06-15 14:10:00|121120|121020|121140|120940|121180|121035|121120|120930|21
1592230500000|2020-06-15 14:15:00|121148|120948|121162|120962|121205|121005|121148|120948|16
1592230800000|2020-06-15 14:20:00|121160|120960|121180|121080|121191.6|121080|121130|120960|21
1592231100000|2020-06-15 14:25:00|121175|121075|121250|121050|121250|121106.6|121175|121040|7
1592231400000|2020-06-15 14:30:00|121255|121055|121260|121060|121270.3|121105|121170|121055|26
1592231700000|2020-06-15 14:35:00|121255|121055|121250|121050|121260|121060|121245|121045|7
1592232000000|2020-06-15 14:40:00|121245|121045|121180|121080|121260|121110|121170|121020|18
1592232300000|2020-06-15 14:45:00|121177.8|121077.8|121230|121030|121230|121080|121144|121027.8|7
1592232600000|2020-06-15 14:50:00|121245|121045|121130|121030|121245|121060|121130|120975|10
1592232900000|2020-06-15 14:55:00|121140|121040|121240|121040|121240|121085|121130|120980|21
1592233200000|2020-06-15 15:00:00|121235|121035|121130|121030|121235|121035|121130|120980|10
1592233500000|2020-06-15 15:05:00|121203.7|121003.7|121225|121025|121225|121025|121203.7|121003.7|12
1592233800000|2020-06-15 15:10:00|121239.6|121039.6|121190|121090|121245|121090|121190|121039.6|4
1592234100000|2020-06-15 15:15:00|121195|121095|121205|121105|121255|121105|121195|121045|8
1592234400000|2020-06-15 15:20:00|121210|121110|121205|121105|121235|121135|121200|121100|21
1592234700000|2020-06-15 15:25:00|121210|121110|121220|121120|121220|121120|121210|121110|5
1592235000000|2020-06-15 15:30:00|121215|121115|121225|121125|121225|121125|121215|121115|8
1592235300000|2020-06-15 15:35:00|121220|121120|121220|121120|121230|121130|121205|121105|11
1592235600000|2020-06-15 15:40:00|121225|121125|121280|121080|121280|121125|121215|121080|6
1592235900000|2020-06-15 15:45:00|121290|121090|121300|121100|121300|121100|121290|121090|3
1592236200000|2020-06-15 15:50:00|121295|121095|121240|121140|121295|121150|121225|121095|8
1592236500000|2020-06-15 15:55:00|121235|121135|121215|121115|121235|121135|121214|121114|4
1592236800000|2020-06-15 16:00:00|121213|121113|121215|121115|121215|121115|121213|121113|4
1592237100000|2020-06-15 16:05:00|121220|121120|121265|121065|121265|121120|121215|121050|8
1592237400000|2020-06-15 16:10:00|121186.5|121086.5|121170|121070|121186.5|121086.5|121170|121070|2
1592237700000|2020-06-15 16:15:00|121170.1|120970.1|121200|121000|121210|121060|121125|120970.1|14
1592238000000|2020-06-15 16:20:00|121210|121010|121160|121060|121210|121060|121160|121000|6
1592238300000|2020-06-15 16:25:00|121193.5|120993.5|121105|121005|121200|121060|121100|120955|47
1592238600000|2020-06-15 16:30:00|121090|120990|121090|120990|121128.3|120990|121070|120913.3|11
1592238900000|2020-06-15 16:35:00|121080|120980|121080|120980|121080|120980|121080|120980|1
1592239200000|2020-06-15 16:40:00|121075|120975|121060|120960|121110|120975|121060|120901|25
1592239500000|2020-06-15 16:45:00|121045|120945|121025|120925|121045|120945|121025|120925|5
1592239800000|2020-06-15 16:50:00|121030|120930|121025|120925|121030|120930|121025|120925|2
1592240100000|2020-06-15 16:55:00|121016.8|120916.8|121015|120915|121070|120916.8|121000|120855|10
1592240400000|2020-06-15 17:00:00|121060|120860|121060|120860|121060|120860|121060|120860|1
1592240700000|2020-06-15 17:05:00|121066.8|120866.8|121025|120925|121075|120925|121025|120866.8|3
1592241000000|2020-06-15 17:10:00|121003.3|120903.3|121055|120855|121061|120903.3|121003.3|120855|5
1592241600000|2020-06-15 17:20:00|121060|120860|121111.8|120911.8|121135|120992.4|121060|120860|17
1592241900000|2020-06-15 17:25:00|121109.8|120909.8|121085|120885|121109.8|120909.8|121085|120885|11
1592242500000|2020-06-15 17:35:00|121073.6|120873.6|121071.1|120871.1|121073.6|120873.6|121071.1|120871.1|3
1592243400000|2020-06-15 17:50:00|121068.6|120868.6|121035|120835|121068.6|120868.6|121035|120835|5
1592243700000|2020-06-15 17:55:00|121030|120830|121035|120835|121065|120865|121025|120825|13
1592244000000|2020-06-15 18:00:00|121030|120830|120920|120720|121035|120835|120920|120720|56
1592244300000|2020-06-15 18:05:00|120870|120770|120850|120750|120910|120770|120830|120670|48
1592244600000|2020-06-15 18:10:00|120845|120745|120880|120680|120915|120765|120830|120680|32
1592244900000|2020-06-15 18:15:00|120875|120675|120815|120715|120902.9|120725|120805|120670|36
1592245200000|2020-06-15 18:20:00|120810|120710|120820|120720|120830|120730|120805|120705|19
1592245500000|2020-06-15 18:25:00|120810|120710|120810|120710|120815|120715|120810|120710|5
1592245800000|2020-06-15 18:30:00|120807|120707|120895|120795|120912|120795|120805|120690.8|30
1592246100000|2020-06-15 18:35:00|120893|120793|120890|120790|120960|120800|120876.8|120738.3|20
1592246400000|2020-06-15 18:40:00|120903.3|120803.3|120950|120750|120950|120803.3|120885|120742.7|8
1592246700000|2020-06-15 18:45:00|120955|120755|120870|120770|120959|120800|120870|120721|25
1592247000000|2020-06-15 18:50:00|120875|120775|120940|120740|120940|120802.3|120875|120740|12
1592247300000|2020-06-15 18:55:00|120930|120730|120925|120725|120930|120780|120865|120722|5
1592247600000|2020-06-15 19:00:00|120915|120715|120885|120685|120915|120715|120885|120685|3
1592247900000|2020-06-15 19:05:00|120875|120675|120860|120760|120877|120760|120830|120675|15
1592248200000|2020-06-15 19:10:00|120850|120750|120850|120750|120900|120750|120850|120690|5
1592248500000|2020-06-15 19:15:00|120890|120690|120905|120705|120905|120705|120890|120690|4
1592248800000|2020-06-15 19:20:00|120865|120765|120860|120760|120929.5|120771|120855|120722|21
1592249100000|2020-06-15 19:25:00|120858|120758|120880|120780|120940|120807|120855|120730|23
1592249400000|2020-06-15 19:30:00|120875|120775|120966.5|120766.5|120967|120840|120875|120730|24
1592249700000|2020-06-15 19:35:00|120970|120770|120985|120785|121000|120835|120925|120770|14
1592250000000|2020-06-15 19:40:00|120990|120790|120985|120785|120990|120790|120985|120785|3
1592250300000|2020-06-15 19:45:00|120940|120710|120985|120785|120985|120785|120940|120710|14
1592250900000|2020-06-15 19:55:00|120975|120775|120920|120690|120975|120775|120920|120690|10
1592269200000|2020-06-16 01:00:00|120609|120509|120573|120473|120627|120527|120560|120460|173
1592269500000|2020-06-16 01:05:00|120572|120472|120579|120479|120608.5|120508.5|120555.1|120455.1|170
1592269800000|2020-06-16 01:10:00|120577.5|120477.5|120603.5|120503.5|120618.5|120518.5|120565|120465|174
1592270100000|2020-06-16 01:15:00|120604|120504|120644|120544|120689|120589|120587.5|120487.5|247
1592270400000|2020-06-16 01:20:00|120654.5|120554.5|120650.5|120550.5|120670|120570|120634|120534|205
1592270700000|2020-06-16 01:25:00|120651|120551|120629.5|120529.5|120698|120598|120619|120519|196
1592271000000|2020-06-16 01:30:00|120628.5|120528.5|120660|120560|120682|120582|120585|120485|260
1592271300000|2020-06-16 01:35:00|120663.5|120563.5|120791.5|120691.5|120801|120701|120663.5|120563.5|257
1592271600000|2020-06-16 01:40:00|120792.5|120692.5|120829|120729|120846.5|120746.5|120789|120689|216
1592271900000|2020-06-16 01:45:00|120824.8|120724.8|120813.5|120713.5|120870|120770|120795.1|120695.1|183
1592272200000|2020-06-16 01:50:00|120811.5|120711.5|120757.5|120657.5|120815.4|120715.4|120736|120636|165
1592272500000|2020-06-16 01:55:00|120765|120665|120769|120669|120794.3|120694.3|120751.5|120651.5|150
1592272800000|2020-06-16 02:00:00|120770|120670|120758|120658|120785|120685|120750|120650|118
1592273100000|2020-06-16 02:05:00|120750|120650|120701.3|120601.3|120758.5|120658.5|120701.3|120601.3|128
1592273400000|2020-06-16 02:10:00|120702.8|120602.8|120701|120601|120715|120615|120679|120579|150
1592273700000|2020-06-16 02:15:00|120702|120602|120670|120570|120712.5|120612.5|120664.3|120564.3|111
1592274000000|2020-06-16 02:20:00|120667.5|120567.5|120685.5|120585.5|120700|120600|120648.3|120548.3|151
1592274300000|2020-06-16 02:25:00|120683.5|120583.5|120762.5|120662.5|120772|120672|120680|120580|103
1592274600000|2020-06-16 02:30:00|120759|120659|120509|120409|120759|120659|120509|120409|362
1592274900000|2020-06-16 02:35:00|120511|120411|120535.5|120435.5|120569.3|120469.3|120456.4|120356.4|263
1592275200000|2020-06-16 02:40:00|120538.3|120438.3|120596.3|120496.3|120600.3|120500.3|120505.5|120405.5|209
1592275500000|2020-06-16 02:45:00|120594.2|120494.2|120569.3|120469.3|120596.8|120496.8|120499.5|120399.5|186
1592275800000|2020-06-16 02:50:00|120565.8|120465.8|120559.3|120459.3|120565.8|120465.8|120503|120403|118
1592276100000|2020-06-16 02:55:00|120558.8|120458.8|120569.4|120469.4|120608.8|120508.8|120545.5|120445.5|131
1592276400000|2020-06-16 03:00:00|120566.2|120466.2|120546.3|120446.3|120573.3|120473.3|120519.8|120419.8|198
1592276700000|2020-06-16 03:05:00|120546.8|120446.8|120572.3|120472.3|120580.8|120480.8|120511.8|120411.8|151
1592277000000|2020-06-16 03:10:00|120571.3|120471.3|120575.3|120475.3|120610|120510|120559.3|120459.3|113
1592277300000|2020-06-16 03:15:00|120575.8|120475.8|120607.3|120507.3|120630.3|120530.3|120575|120475|83
1592277600000|2020-06-16 03:20:00|120600|120500|120653.9|120553.9|120670|120570|120585.5|120485.5|227
1592277900000|2020-06-16 03:25:00|120654.9|120554.9|120621.3|120521.3|120677.3|120577.3|120621.3|120521.3|171
1592278200000|2020-06-16 03:30:00|120629.3|120529.3|120634.5|120534.5|120646|120546|120605|120505|150
1592278500000|2020-06-16 03:35:00|120636|120536|120628.3|120528.3|120642.3|120542.3|120611.3|120511.3|101
1592278800000|2020-06-16 03:40:00|120627.8|120527.8|120605.5|120505.5|120629.3|120529.3|120595|120495|116
1592279100000|2020-06-16 03:45:00|120603.5|120503.5|120561.4|120461.4|120603.5|120503.5|120535.4|120435.4|231
1592279400000|2020-06-16 03:50:00|120561.9|120461.9|120625.8|120525.8|120627.3|120527.3|120556.3|120456.3|185
1592279700000|2020-06-16 03:55:00|120625|120525|120706.8|120606.8|120718.7|120618.7|120613.3|120513.3|218
1592280000000|2020-06-16 04:00:00|120705.3|120605.3|120712.3|120612.3|120718.2|120618.2|120691.8|120591.8|163
1592280300000|2020-06-16 04:05:00|120715.3|120615.3|120759|120659|120759|120659|120712.3|120612.3|94
1592280600000|2020-06-16 04:10:00|120760|120660|120758.8|120658.8|120779.5|120679.5|120746.3|120646.3|125
1592280900000|2020-06-16 04:15:00|120758.3|120658.3|120731|120631|120758.8|120658.8|120715|120615|130
1592281200000|2020-06-16 04:20:00|120731.5|120631.5|120732.8|120632.8|120749.7|120649.7|120720.3|120620.3|84
1592281500000|2020-06-16 04:25:00|120730.3|120630.3|120690|120590|120736.8|120636.8|120670.5|120570.5|146
1592281800000|2020-06-16 04:30:00|120687.8|120587.8|120678|120578|120711.8|120611.8|120667.5|120567.5|132
1592282100000|2020-06-16 04:35:00|120678.5|120578.5|120731|120631|120732.3|120632.3|120669.5|120569.5|121
1592282400000|2020-06-16 04:40:00|120730|120630|120733.8|120633.8|120745|120645|120717|120617|77
1592282700000|2020-06-16 04:45:00|120735.5|120635.5|120725.4|120625.4|120745.8|120645.8|120723.9|120623.9|133
1592283000000|2020-06-16 04:50:00|120726.9|120626.9|120721.8|120621.8|120741|120641|120715|120615|120
1592283300000|2020-06-16 04:55:00|120722.8|120622.8|120742.5|120642.5|120748.8|120648.8|120715|120615|117
1592283600000|2020-06-16 05:00:00|120741.5|120641.5|120709|120609|120741.5|120641.5|120706.5|120606.5|109
1592283900000|2020-06-16 05:05:00|120710|120610|120711.8|120611.8|120720.8|120620.8|120688.8|120588.8|178
1592284200000|2020-06-16 05:10:00|120712.3|120612.3|120713|120613|120731.3|120631.3|120706|120606|116
1592284500000|2020-06-16 05:15:00|120708.5|120608.5|120713.8|120613.8|120718.8|120618.8|120703.5|120603.5|92
1592284800000|2020-06-16 05:20:00|120714.3|120614.3|120693.8|120593.8|120714.3|120614.3|120677.7|120577.7|104
1592285100000|2020-06-16 05:25:00|120693.3|120593.3|120698.8|120598.8|120705|120605|120683.3|120583.3|83
1592285400000|2020-06-16 05:30:00|120697.3|120597.3|120742.3|120642.3|120745.3|120645.3|120697.3|120597.3|97
1592285700000|2020-06-16 05:35:00|120743.3|120643.3|120754.3|120654.3|120765.3|120665.3|120733.9|120633.9|79
1592286000000|2020-06-16 05:40:00|120750|120650|120763.8|120663.8|120764.3|120664.3|120736.3|120636.3|112
1592286300000|2020-06-16 05:45:00|120764.3|120664.3|120778|120678|120797.2|120697.2|120761.8|120661.8|131
1592286600000|2020-06-16 05:50:00|120780|120680|120768|120668|120788.5|120688.5|120764.3|120664.3|125
1592286900000|2020-06-16 05:55:00|120763.8|120663.8|120758.5|120658.5|120765.3|120665.3|120724.8|120624.8|104
1592287200000|2020-06-16 06:00:00|120761.3|120661.3|120784.8|120684.8|120796.3|120696.3|120709.8|120609.8|189
1592287500000|2020-06-16 06:05:00|120783.3|120683.3|120799.3|120699.3|120799.7|120699.7|120754.3|120654.3|144
1592287800000|2020-06-16 06:10:00|120797.8|120697.8|120813.3|120713.3|120826.3|120726.3|120780.2|120680.2|239
1592288100000|2020-06-16 06:15:00|120813.8|120713.8|120801.8|120701.8|120825.3|120725.3|120799.8|120699.8|141
1592288400000|2020-06-16 06:20:00|120801.3|120701.3|120801|120701|120814|120714|120784.3|120684.3|137
1592288700000|2020-06-16 06:25:00|120800.5|120700.5|120731|120631|120800.5|120700.5|120721.5|120621.5|158
1592289000000|2020-06-16 06:30:00|120727.5|120627.5|120950|120750|120950.5|120791.8|120724|120624|159
1592289300000|2020-06-16 06:35:00|120952|120752|121377.5|121177.5|121734.1|121365.1|120873|120748.5|266
1592289600000|2020-06-16 06:40:00|121353.5|121153.5|121259|121059|121400|121200|121035.5|120835.5|231
1592289900000|2020-06-16 06:45:00|121256.5|121056.5|121225|121025|121256.5|121056.5|121164|120872|166
1592290200000|2020-06-16 06:50:00|121224.5|121024.5|121255.5|121155.5|121280|121163|121188.5|120988.5|153
1592290500000|2020-06-16 06:55:00|121255|121155|121268|121068|121429.5|121251.5|121227.5|121052|154
1592290800000|2020-06-16 07:00:00|121268.5|121068.5|121382.5|121182.5|121427.5|121227.5|121213.5|121013.5|156
1592291100000|2020-06-16 07:05:00|121388.5|121188.5|121295|121095|121400.5|121200.5|121244.5|121044.5|142
1592291400000|2020-06-16 07:10:00|121310|121110|121251.5|121051.5|121316.5|121116.5|121230.5|121030.5|82
1592291700000|2020-06-16 07:15:00|121253.5|121053.5|121336.5|121136.5|121350|121194.5|121253.5|121053.5|120
1592292000000|2020-06-16 07:20:00|121334|121134|121336.5|121136.5|121354|121196.5|121295|121106.5|73
1592292300000|2020-06-16 07:25:00|121335|121135|121431|121231|121431|121231|121277.5|121099|71
1592292600000|2020-06-16 07:30:00|121433.5|121233.5|121384.5|121184.5|121542.5|121342.5|121377|121177|119
1592292900000|2020-06-16 07:35:00|121385|121185|121376.5|121176.5|121391.3|121191.3|121357.6|121157.6|86
1592293200000|2020-06-16 07:40:00|121380|121180|121408|121208|121455|121255|121362.5|121162.5|81
1592293500000|2020-06-16 07:45:00|121408.5|121208.5|121410.5|121210.5|121437.5|121237.5|121408.5|121208.5|59
1592293800000|2020-06-16 07:50:00|121414|121214|121362|121162|121436.5|121236.5|121353|121153|67
1592294100000|2020-06-16 07:55:00|121363|121163|121459.5|121259.5|121465|121265|121363|121163|60
1592294400000|2020-06-16 08:00:00|121453.5|121253.5|121493|121293|121532|121332|121453.5|121253.5|100
1592294700000|2020-06-16 08:05:00|121491|121291|121548|121348|121560|121360|121491|121291|74
1592295000000|2020-06-16 08:10:00|121555.5|121355.5|121479.5|121279.5|121555.5|121355.5|121451|121251|77
1592295300000|2020-06-16 08:15:00|121476.5|121276.5|121491.5|121291.5|121493|121293|121473|121273|29
1592295600000|2020-06-16 08:20:00|121492.5|121292.5|121504|121304|121528.5|121328.5|121492.5|121292.5|31
1592295900000|2020-06-16 08:25:00|121503|121303|121391|121191|121503.5|121303.5|121386|121186|63
1592296200000|2020-06-16 08:30:00|121397|121197|121412.5|121212.5|121458.5|121258.5|121360.5|121160.5|115
1592296500000|2020-06-16 08:35:00|121412|121212|121348|121148|121440.5|121240.5|121345.5|121145.5|57
1592296800000|2020-06-16 08:40:00|121349|121149|121322.5|121122.5|121354.5|121154.5|121320|121120|62
1592297100000|2020-06-16 08:45:00|121322|121122|121240.5|121040.5|121332|121132|121222|121022|93
1592297400000|2020-06-16 08:50:00|121240|121040|121264.5|121064.5|121268.5|121068.5|121240|121040|41
1592297700000|2020-06-16 08:55:00|121260|121060|121237|121037|121261|121061|121224.5|121024.5|48
1592298000000|2020-06-16 09:00:00|121245|121045|121245|121045|121247|121047|121206.5|121006.5|88
1592298300000|2020-06-16 09:05:00|121242.5|121042.5|121241|121041|121272|121072|121239.5|121039.5|57
1592298600000|2020-06-16 09:10:00|121240.5|121040.5|121254|121054|121254.5|121054.5|121228|121028|41
1592298900000|2020-06-16 09:15:00|121256|121056|121232.5|121032.5|121262.5|121062.5|121226.5|121026.5|34
1592299200000|2020-06-16 09:20:00|121234|121034|121222|121022|121318.5|121118.5|121191|120991|79
1592299500000|2020-06-16 09:25:00|121222.5|121022.5|121225|121025|121233.5|121033.5|121207|121007|67
1592299800000|2020-06-16 09:30:00|121224|121024|121199|120999|121224|121044|121144|120978.5|33
1592300100000|2020-06-16 09:35:00|121201|121001|121212.5|121012.5|121212.5|121012.5|121192.5|120992.5|19
1592300400000|2020-06-16 09:40:00|121211.5|121011.5|121192|120992|121217|121017|121190.5|120990.5|17
1592300700000|2020-06-16 09:45:00|121195|120995|121190.5|120990.5|121218|121018|121184|120984|43
1592301000000|2020-06-16 09:50:00|121191|120991|121137|120937|121191|120991|121111.5|120911.5|117
1592301300000|2020-06-16 09:55:00|121136|120936|121127|120927|121140|120940|121114|120914|99
1592301600000|2020-06-16 10:00:00|121126.5|120926.5|121194|120994|121196.5|120996.5|121096|120926|55
1592301900000|2020-06-16 10:05:00|121191|120991|121185|120985|121191|120991|121185|120985|11
1592302800000|2020-06-16 10:20:00|121181.5|120981.5|121200|121000|121200|121000|121165.9|120965.9|8
1592303100000|2020-06-16 10:25:00|121191|120991|121202|121002|121240.5|121040.5|121190|120990|20
1592303400000|2020-06-16 10:30:00|121201.5|121001.5|121185|120985|121208|121008|121184.5|120984.5|31
1592303700000|2020-06-16 10:35:00|121192|120992|121132.5|120932.5|121192|120992|121120|120920|55
1592304000000|2020-06-16 10:40:00|121133|120933|121215|121015|121232.5|121032.5|121130.5|120930.5|64
1592304300000|2020-06-16 10:45:00|121214.5|121014.5|121199|120999|121218|121018|121180|120980|48
1592304600000|2020-06-16 10:50:00|121199.5|120999.5|121214.5|121014.5|121265.5|121087.5|121156.5|120999.5|94
1592304900000|2020-06-16 10:55:00|121215.5|121015.5|121199|120999|121216|121016|121198|120998|20
1592305200000|2020-06-16 11:00:00|121200|121000|121195.5|120995.5|121200|121000|121188.5|120988.5|15
1592305500000|2020-06-16 11:05:00|121197.5|120997.5|121191.5|120991.5|121197.5|120997.5|121179.8|120979.8|17
1592305800000|2020-06-16 11:10:00|121191|120991|121198|120998|121201|121001|121186|120986|16
1592306100000|2020-06-16 11:15:00|121197.5|120997.5|121184.5|120984.5|121218|121018|121184.5|120984.5|31
1592306400000|2020-06-16 11:20:00|121183.5|120983.5|121229|121029|121229|121029|121174.5|120974.5|54
1592306700000|2020-06-16 11:25:00|121230|121030|121227|121027|121232|121032|121225.5|121025.5|29
1592307000000|2020-06-16 11:30:00|121197.5|121097.5|121235.5|121035.5|121244.5|121097.5|121192|121035|33
1592307300000|2020-06-16 11:35:00|121235|121035|121244|121044|121244.5|121044.5|121234.5|121034.5|5
1592307600000|2020-06-16 11:40:00|121248.5|121048.5|121254|121054|121255|121055|121248.5|121048.5|7
1592307900000|2020-06-16 11:45:00|121255|121055|121298.6|121098.6|121319.6|121119.6|121253.6|121053.6|35
1592308200000|2020-06-16 11:50:00|121295|121095|121235|121035|121295|121095|121228.6|121028.6|23
1592308500000|2020-06-16 11:55:00|121239.5|121039.5|121218.6|121018.6|121239.5|121039.5|121217.6|121017.6|17
1592308800000|2020-06-16 12:00:00|121220|121020|121189|120989|121220|121020|121168|120968|33
1592309100000|2020-06-16 12:05:00|121189.5|120989.5|121186|120986|121196|120996|121185|120985|10
1592309400000|2020-06-16 12:10:00|121186.5|120986.5|121185|120985|121190.5|121037|121137|120985|19
1592309700000|2020-06-16 12:15:00|121181.5|120981.5|121164.5|120964.5|121185|121037|121117.5|120935|63
1592310000000|2020-06-16 12:20:00|121162.5|120962.5|121155.5|120955.5|121162.5|120962.5|121155.5|120955.5|6
1592310300000|2020-06-16 12:25:00|121158|120958|121155|120955|121158|120958|121155|120955|2
1592310600000|2020-06-16 12:30:00|121153.5|120953.5|121090.5|120890.5|121154|120954|121076.5|120876.5|52
1592310900000|2020-06-16 12:35:00|121090|120890|121000|120800|121090|120890|120973|120773|37
1592311200000|2020-06-16 12:40:00|121005|120805|120970|120770|121051|120851|120940|120740|79
1592311500000|2020-06-16 12:45:00|120972.5|120772.5|120975|120775|121072.5|120887.5|120955|120755|85
1592311800000|2020-06-16 12:50:00|120980|120780|120956|120756|121010|120810|120954.5|120754.5|36
1592312100000|2020-06-16 12:55:00|120958.5|120758.5|120973.5|120773.5|120981.5|120781.5|120943|120743|20
1592312400000|2020-06-16 13:00:00|120971|120771|121022|120822|121049.5|120849.5|120928|120760|42
1592312700000|2020-06-16 13:05:00|121021.5|120821.5|121029|120829|121046.6|120846.6|121020|120820|13
1592313000000|2020-06-16 13:10:00|121029.3|120829.3|121040|120840|121056.6|120856.6|121021.8|120821.8|21
1592313300000|2020-06-16 13:15:00|121047.8|120847.8|121044.1|120844.1|121122.5|120922.5|121040|120840|22
1592313600000|2020-06-16 13:20:00|121043.6|120843.6|121027.3|120827.3|121059|120859|120989.3|120789.3|30
1592313900000|2020-06-16 13:25:00|121027.5|120827.5|121040|120840|121066|120866|121020|120820|55
1592314200000|2020-06-16 13:30:00|121045|120845|121095|120895|121095|120895|121040|120840|20
1592314500000|2020-06-16 13:35:00|121077|120877|121045|120845|121077|120877|121015|120815|13
1592314800000|2020-06-16 13:40:00|121050|120850|121055|120855|121065|120865|121050|120850|11
1592315100000|2020-06-16 13:45:00|121040.5|120840.5|121055|120855|121075|120875|121035|120835|25
1592315400000|2020-06-16 13:50:00|121070|120870|121095|120895|121095|120895|121060|120860|6
1592315700000|2020-06-16 13:55:00|121070|120870|121092.1|120892.1|121094.6|120894.6|121050|120850|20
1592316000000|2020-06-16 14:00:00|121065.5|120865.5|121123.9|120923.9|121128.4|120928.4|121060.5|120860.5|36
1592316300000|2020-06-16 14:05:00|121118.9|120918.9|121041.8|120841.8|121118.9|120918.9|121041.8|120841.8|14
1592316600000|2020-06-16 14:10:00|121056.8|120856.8|121091.9|120891.9|121096.9|120896.9|121056.8|120856.8|11
1592316900000|2020-06-16 14:15:00|121101.8|120901.8|121101.8|120901.8|121131.9|120931.9|121091.3|120891.3|20
1592317200000|2020-06-16 14:20:00|121091.9|120891.9|121086.8|120886.8|121135.3|120935.3|121086.8|120886.8|17
1592317500000|2020-06-16 14:25:00|121081.8|120881.8|121103.2|120903.2|121103.2|120903.2|121058.1|120858.1|32
1592317800000|2020-06-16 14:30:00|121108.2|120908.2|121104.6|120904.6|121114.6|120914.6|121100.4|120900.4|8
1592318100000|2020-06-16 14:35:00|121112.7|120912.7|121162.7|120962.7|121239.4|121039.4|121104.6|120904.6|84
1592318400000|2020-06-16 14:40:00|121163.2|120963.2|121254.6|121054.6|121270.4|121070.4|121162.7|120962.7|79
1592318700000|2020-06-16 14:45:00|121253.5|121053.5|121174.6|120974.6|121253.5|121053.5|121174.6|120974.6|60
1592319000000|2020-06-16 14:50:00|121176.6|120976.6|121508.9|121308.9|121538.1|121338.1|121176.6|120976.6|129
1592319300000|2020-06-16 14:55:00|121511.9|121311.9|121455.2|121255.2|121528.1|121328.1|121426.1|121226.1|100
1592319600000|2020-06-16 15:00:00|121458.2|121258.2|121517.1|121317.1|121545|121345|121440|121240|84
1592319900000|2020-06-16 15:05:00|121500|121300|121477.1|121277.1|121510.5|121310.5|121440|121240|32
1592320200000|2020-06-16 15:10:00|121477|121277|121460.8|121260.8|121507|121307|121460.8|121260.8|25
1592320500000|2020-06-16 15:15:00|121461.3|121261.3|121426.8|121226.8|121468.3|121268.3|121403.2|121203.2|35
1592320800000|2020-06-16 15:20:00|121427.6|121227.6|121423.8|121223.8|121437|121237|121389.3|121189.3|31
1592321100000|2020-06-16 15:25:00|121425.3|121225.3|121420.5|121220.5|121435.7|121235.7|121403.1|121203.1|31
1592321400000|2020-06-16 15:30:00|121425|121225|121401.9|121201.9|121425|121225|121401.9|121201.9|15
1592321700000|2020-06-16 15:35:00|121384.6|121184.6|121409.2|121209.2|121430.5|121230.5|121376.4|121176.4|25
1592322000000|2020-06-16 15:40:00|121408.7|121208.7|121410.5|121210.5|121437.4|121237.4|121408.7|121208.7|19
1592322300000|2020-06-16 15:45:00|121402|121202|121380.5|121180.5|121402|121202|121360.3|121160.3|26
1592322600000|2020-06-16 15:50:00|121354.9|121154.9|121365.9|121165.9|121365.9|121165.9|121346.4|121146.4|5
1592322900000|2020-06-16 15:55:00|121370.9|121170.9|121366.4|121166.4|121431.2|121231.2|121366.4|121166.4|39
1592323200000|2020-06-16 16:00:00|121375.5|121175.5|121375.9|121175.9|121395.9|121195.9|121366.4|121166.4|26
1592323500000|2020-06-16 16:05:00|121375.5|121175.5|121400.5|121200.5|121400.5|121200.5|121370.5|121170.5|9
1592323800000|2020-06-16 16:10:00|121392.4|121192.4|121370.5|121170.5|121392.4|121192.4|121370.5|121170.5|5
1592324100000|2020-06-16 16:15:00|121363.5|121163.5|121360.5|121160.5|121363.5|121163.5|121321.4|121121.4|14
1592324400000|2020-06-16 16:20:00|121355.5|121155.5|121345.9|121145.9|121358.4|121158.4|121345.9|121145.9|6
1592324700000|2020-06-16 16:25:00|121339.9|121139.9|121305.9|121105.9|121345.9|121145.9|121305.9|121105.9|14
1592325000000|2020-06-16 16:30:00|121306.1|121106.1|121285.5|121085.5|121306.1|121106.1|121255.5|121055.5|22
1592325300000|2020-06-16 16:35:00|121285.9|121085.9|121235.5|121035.5|121285.9|121085.9|121235.5|121035.5|8
1592325600000|2020-06-16 16:40:00|121240.5|121040.5|121134|120934|121240.5|121040.5|121088.4|120913.1|56
1592325900000|2020-06-16 16:45:00|121133.3|120933.3|121155.5|120955.5|121205.5|121005.5|121125.5|120925.5|45
1592326200000|2020-06-16 16:50:00|121178.1|120978.1|121210.5|121010.5|121210.5|121010.5|121171.6|120971.6|10
1592326500000|2020-06-16 16:55:00|121224.2|121024.2|121256.4|121056.4|121257.9|121057.9|121219.5|121019.5|27
1592326800000|2020-06-16 17:00:00|121260.5|121060.5|121255.6|121055.6|121260.5|121060.5|121245.5|121045.5|7
1592327100000|2020-06-16 17:05:00|121255.5|121055.5|121255.5|121055.5|121257.9|121057.9|121255.5|121055.5|5
1592327400000|2020-06-16 17:10:00|121257.1|121057.1|121260.5|121060.5|121261.4|121061.4|121198.6|120998.6|35
1592328000000|2020-06-16 17:20:00|121244.2|121044.2|121206.9|121006.9|121244.2|121044.2|121206.9|121006.9|7
1592328300000|2020-06-16 17:25:00|121205.5|121005.5|121205.5|121005.5|121218.2|121018.2|121205.5|121005.5|13
1592328600000|2020-06-16 17:30:00|121200.6|121000.6|121245.7|121045.7|121256.4|121056.4|121200.5|121000.5|31
1592328900000|2020-06-16 17:35:00|121245.5|121045.5|121255.5|121055.5|121260.6|121060.6|121245.5|121045.5|6
1592329200000|2020-06-16 17:40:00|121254|121054|121245.5|121045.5|121254|121054|121245.5|121045.5|5
1592329500000|2020-06-16 17:45:00|121255.5|121055.5|121303.5|121103.5|121321.9|121121.9|121255.5|121055.5|19
1592329800000|2020-06-16 17:50:00|121302.2|121102.2|121291.1|121091.1|121302.2|121102.2|121291.1|121091.1|7
1592330100000|2020-06-16 17:55:00|121296.7|121096.7|121310.5|121110.5|121317|121117|121296.7|121096.7|11
1592330400000|2020-06-16 18:00:00|121313|121113|121309.7|121109.7|121348.7|121148.7|121286.5|121086.5|44
1592330700000|2020-06-16 18:05:00|121308.7|121108.7|121298.7|121098.7|121308.7|121108.7|121296.7|121096.7|11
1592331000000|2020-06-16 18:10:00|121297.7|121097.7|121310.5|121110.5|121310.5|121110.5|121297.7|121097.7|8
1592331300000|2020-06-16 18:15:00|121307.6|121107.6|121310.5|121110.5|121310.5|121110.5|121300.5|121100.5|10
1592331600000|2020-06-16 18:20:00|121315.5|121115.5|121339|121139|121352.4|121152.4|121310.5|121110.5|33
1592331900000|2020-06-16 18:25:00|121339.7|121139.7|121330.4|121130.4|121347.4|121147.4|121328.4|121128.4|21
1592332200000|2020-06-16 18:30:00|121323.9|121123.9|121310.5|121110.5|121323.9|121123.9|121310.5|121110.5|6
1592333100000|2020-06-16 18:45:00|121315.5|121115.5|121315.5|121115.5|121316.7|121116.7|121315.5|121115.5|4
1592333400000|2020-06-16 18:50:00|121310.5|121110.5|121315.5|121115.5|121315.7|121115.7|121310.5|121110.5|4
1592334000000|2020-06-16 19:00:00|121315.8|121115.8|121345.5|121145.5|121355.5|121155.5|121315.5|121115.5|34
1592334300000|2020-06-16 19:05:00|121350.5|121150.5|121350.5|121150.5|121350.5|121150.5|121350.5|121150.5|1
1592334600000|2020-06-16 19:10:00|121352|121152|121360.5|121160.5|121360.5|121160.5|121352|121152|2
1592334900000|2020-06-16 19:15:00|121357.5|121157.5|121360.5|121160.5|121360.5|121160.5|121350.5|121150.5|3
1592335800000|2020-06-16 19:30:00|121315.5|121115.5|121315.5|121115.5|121315.5|121115.5|121315.5|121115.5|1
1592336100000|2020-06-16 19:35:00|121320.5|121120.5|121320.5|121120.5|121320.5|121120.5|121320.5|121120.5|1
1592337000000|2020-06-16 19:50:00|121335.8|121135.8|121315.5|121115.5|121345.5|121145.5|121294.8|121094.8|10
1592337300000|2020-06-16 19:55:00|121310.5|121110.5|121315.5|121115.5|121341|121141|121310.5|121110.5|10
1592355600000|2020-06-17 01:00:00|121230.2|121130.2|121265|121165|121269.5|121169.5|121203.5|121103.5|109
1592355900000|2020-06-17 01:05:00|121269|121169|121319.5|121219.5|121324.5|121224.5|121269|121169|89
1592356200000|2020-06-17 01:10:00|121326|121226|121316.9|121216.9|121326|121226|121279|121179|106
1592356500000|2020-06-17 01:15:00|121317.4|121217.4|121388|121288|121410.5|121310.5|121315|121215|253
1592356800000|2020-06-17 01:20:00|121390|121290|121371.2|121271.2|121399.4|121299.4|121371.2|121271.2|108
1592357100000|2020-06-17 01:25:00|121371.6|121271.6|121405|121305|121414|121314|121355|121255|131
1592357400000|2020-06-17 01:30:00|121400|121300|121465.6|121365.6|121469.4|121369.4|121392.5|121292.5|164
1592357700000|2020-06-17 01:35:00|121464.4|121364.4|121486|121386|121530|121430|121453|121353|188
1592358000000|2020-06-17 01:40:00|121485.5|121385.5|121421|121321|121500|121400|121420|121320|129
1592358300000|2020-06-17 01:45:00|121420|121320|121433.8|121333.8|121439.4|121339.4|121395|121295|138
1592358600000|2020-06-17 01:50:00|121431.2|121331.2|121416.5|121316.5|121458.8|121358.8|121415.5|121315.5|166
1592358900000|2020-06-17 01:55:00|121416|121316|121498|121398|121505.5|121405.5|121409|121309|216
1592359200000|2020-06-17 02:00:00|121501.5|121401.5|121550|121450|121560|121460|121497.6|121397.6|195
1592359500000|2020-06-17 02:05:00|121560|121460|121610|121510|121632.5|121532.5|121550.5|121450.5|177
1592359800000|2020-06-17 02:10:00|121613|121513|121675.5|121575.5|121675.5|121575.5|121613|121513|191
1592360100000|2020-06-17 02:15:00|121675|121575|121744.3|121644.3|121783.2|121683.2|121653.1|121553.1|195
1592360400000|2020-06-17 02:20:00|121759.5|121659.5|121770|121670|121800|121700|121705.4|121605.4|104
1592360700000|2020-06-17 02:25:00|121775.1|121675.1|121813.4|121713.4|121817.2|121717.2|121770|121670|148
1592361000000|2020-06-17 02:30:00|121817.5|121717.5|121855.8|121755.8|121915.8|121815.8|121815.2|121715.2|291
1592361300000|2020-06-17 02:35:00|121860|121760|121745.4|121645.4|121880.5|121780.5|121740|121640|227
1592361600000|2020-06-17 02:40:00|121748|121648|121773.5|121673.5|121777.5|121677.5|121716.5|121616.5|217
1592361900000|2020-06-17 02:45:00|121772|121672|121800|121700|121865|121765|121763.5|121663.5|234
1592362200000|2020-06-17 02:50:00|121795.5|121695.5|121738|121638|121795.5|121695.5|121736.5|121636.5|156
1592362500000|2020-06-17 02:55:00|121736.5|121636.5|121743.5|121643.5|121743.5|121643.5|121693|121593|132
1592362800000|2020-06-17 03:00:00|121742|121642|121721.5|121621.5|121804|121704|121708.5|121608.5|198
1592363100000|2020-06-17 03:05:00|121720|121620|121737|121637|121767.5|121667.5|121711.5|121611.5|145
1592363400000|2020-06-17 03:10:00|121736.5|121636.5|121735|121635|121750|121650|121715.5|121615.5|87
1592363700000|2020-06-17 03:15:00|121737|121637|121753|121653|121777.4|121677.4|121720.5|121620.5|100
1592364000000|2020-06-17 03:20:00|121759.5|121659.5|121753.5|121653.5|121759.5|121659.5|121731.3|121631.3|58
1592364300000|2020-06-17 03:25:00|121753|121653|121751.3|121651.3|121785.3|121685.3|121733.8|121633.8|114
1592364600000|2020-06-17 03:30:00|121749.5|121649.5|121713|121613|121781.8|121681.8|121709.8|121609.8|135
1592364900000|2020-06-17 03:35:00|121714|121614|121715.8|121615.8|121741|121641|121706.3|121606.3|113
1592365200000|2020-06-17 03:40:00|121715|121615|121712.8|121612.8|121740.3|121640.3|121711.8|121611.8|57
1592365500000|2020-06-17 03:45:00|121718.3|121618.3|121740.8|121640.8|121742.3|121642.3|121718.3|121618.3|45
1592365800000|2020-06-17 03:50:00|121740|121640|121732.3|121632.3|121768.8|121668.8|121727.8|121627.8|78
1592366100000|2020-06-17 03:55:00|121730.5|121630.5|121701.2|121601.2|121735|121635|121701.2|121601.2|84
1592366400000|2020-06-17 04:00:00|121705|121605|121601|121501|121705.8|121605.8|121601|121501|148
1592366700000|2020-06-17 04:05:00|121596|121496|121604.2|121504.2|121620|121520|121575.8|121475.8|116
1592367000000|2020-06-17 04:10:00|121604.4|121504.4|121620|121520|121630|121530|121590.3|121490.3|87
1592367300000|2020-06-17 04:15:00|121620.3|121520.3|121635.3|121535.3|121635.3|121535.3|121605|121505|48
1592367600000|2020-06-17 04:20:00|121635|121535|121541.3|121441.3|121635|121535|121541|121441|77
1592367900000|2020-06-17 04:25:00|121542.3|121442.3|121508.8|121408.8|121550.3|121450.3|121498.8|121398.8|107
1592368200000|2020-06-17 04:30:00|121508.3|121408.3|121539.3|121439.3|121550|121450|121501.2|121401.2|150
1592368500000|2020-06-17 04:35:00|121540|121440|121529.3|121429.3|121546|121446|121509.8|121409.8|81
1592368800000|2020-06-17 04:40:00|121520|121420|121575.3|121475.3|121592.8|121492.8|121514.8|121414.8|155
1592369100000|2020-06-17 04:45:00|121575.8|121475.8|121598.3|121498.3|121613.8|121513.8|121575.8|121475.8|141
1592369400000|2020-06-17 04:50:00|121600.2|121500.2|121593.3|121493.3|121608.8|121508.8|121583.8|121483.8|87
1592369700000|2020-06-17 04:55:00|121596.3|121496.3|121568.8|121468.8|121596.8|121496.8|121556.3|121456.3|119
1592370000000|2020-06-17 05:00:00|121569.3|121469.3|121525|121425|121595.2|121495.2|121525|121425|173
1592370300000|2020-06-17 05:05:00|121525.7|121425.7|121582.8|121482.8|121593.3|121493.3|121507.8|121407.8|174
1592370600000|2020-06-17 05:10:00|121584.3|121484.3|121587.8|121487.8|121607.8|121507.8|121570|121470|186
1592370900000|2020-06-17 05:15:00|121589.3|121489.3|121538.3|121438.3|121620.8|121520.8|121538.3|121438.3|161
1592371200000|2020-06-17 05:20:00|121538.8|121438.8|121533.3|121433.3|121566.8|121466.8|121520|121420|143
1592371500000|2020-06-17 05:25:00|121538.3|121438.3|121541.5|121441.5|121563.3|121463.3|121533.3|121433.3|151
1592371800000|2020-06-17 05:30:00|121546|121446|121564.3|121464.3|121564.3|121464.3|121494|121394|182
1592372100000|2020-06-17 05:35:00|121557|121457|121568.5|121468.5|121630.2|121530.2|121550|121450|232
1592372400000|2020-06-17 05:40:00|121570|121470|121568.3|121468.3|121576|121476|121526.3|121426.3|143
1592372700000|2020-06-17 05:45:00|121566.3|121466.3|121589|121489|121595|121495|121553.8|121453.8|135
1592373000000|2020-06-17 05:50:00|121590.8|121490.8|121555|121455|121602.3|121502.3|121548.8|121448.8|140
1592373300000|2020-06-17 05:55:00|121551.3|121451.3|121558.3|121458.3|121577.8|121477.8|121547.8|121447.8|119
1592373600000|2020-06-17 06:00:00|121555|121455|121486.3|121386.3|121575|121475|121475.4|121375.4|148
1592373900000|2020-06-17 06:05:00|121485.8|121385.8|121461.3|121361.3|121507.8|121407.8|121441.8|121341.8|189
1592374200000|2020-06-17 06:10:00|121462.8|121362.8|121388.8|121288.8|121465.8|121365.8|121379.3|121279.3|138
1592374500000|2020-06-17 06:15:00|121388.3|121288.3|121477.3|121377.3|121487.8|121387.8|121382.3|121282.3|143
1592374800000|2020-06-17 06:20:00|121475.5|121375.5|121392.8|121292.8|121477.3|121377.3|121383.3|121283.3|140
1592375100000|2020-06-17 06:25:00|121393.8|121293.8|121445.5|121345.5|121455.2|121355.2|121392.8|121292.8|177
1592375400000|2020-06-17 06:30:00|121446|121346|121440|121340|121486|121356|121389|121267.8|136
1592375700000|2020-06-17 06:35:00|121444|121344|121454.5|121354.5|121493.8|121354.5|121399.5|121254|56
1592376000000|2020-06-17 06:40:00|121454|121354|121490.5|121290.5|121493.8|121354|121425.8|121274.5|29
1592376300000|2020-06-17 06:45:00|121495|121295|121511|121311|121525|121366|121450.5|121289|31
1592376600000|2020-06-17 06:50:00|121510|121310|121500.5|121300.5|121511|121352.5|121433|121291|65
1592376900000|2020-06-17 06:55:00|121501|121301|121536|121336|121544.5|121365.5|121439.5|121292|86
1592377200000|2020-06-17 07:00:00|121534|121334|121491|121391|121561|121406.5|121479|121324|99
1592377500000|2020-06-17 07:05:00|121489|121389|121519.5|121319.5|121525|121389|121433.5|121283.5|104
1592377800000|2020-06-17 07:10:00|121521|121321|121481|121381|121535|121381|121470|121319.5|30
1592378100000|2020-06-17 07:15:00|121479|121379|121551.5|121351.5|121553|121384|121479|121344|37
1592378400000|2020-06-17 07:20:00|121551|121351|121548.5|121348.5|121551.5|121351.5|121545.9|121345.9|65
1592378700000|2020-06-17 07:25:00|121547.5|121347.5|121494.5|121294.5|121552.5|121367|121465.5|121294.5|62
1592379000000|2020-06-17 07:30:00|121498.5|121298.5|121392.5|121192.5|121506.5|121306.5|121388|121188|84
1592379300000|2020-06-17 07:35:00|121393|121193|121365|121165|121395.5|121195.5|121317|121117|33
1592379600000|2020-06-17 07:40:00|121366|121166|121370|121170|121375|121240|121306.5|121160|25
1592379900000|2020-06-17 07:45:00|121370.5|121170.5|121327|121227|121388.5|121242|121327|121170.5|25
1592380200000|2020-06-17 07:50:00|121326.5|121226.5|121382.5|121282.5|121447|121283.5|121326.3|121215.5|74
1592380500000|2020-06-17 07:55:00|121383|121283|121440|121340|121498.5|121358|121382.5|121266|75
1592380800000|2020-06-17 08:00:00|121441|121341|121429|121329|121450.5|121350.5|121429|121329|98
1592381100000|2020-06-17 08:05:00|121430|121330|121476.5|121276.5|121479.9|121344|121412.5|121270|105
1592381400000|2020-06-17 08:10:00|121427|121327|121474|121274|121478.5|121327|121426|121262.5|54
1592381700000|2020-06-17 08:15:00|121475.5|121275.5|121405|121205|121475.5|121287.8|121301.5|121148|106
1592382000000|2020-06-17 08:20:00|121398.8|121198.8|121383.5|121183.5|121399.3|121199.3|121378.5|121178.5|53
1592382300000|2020-06-17 08:25:00|121374|121174|121391|121191|121391|121229.5|121327.5|121170|45
1592382600000|2020-06-17 08:30:00|121390.5|121190.5|121267.3|121067.3|121391|121229|121206.5|121052|116
1592382900000|2020-06-17 08:35:00|121264.8|121064.8|121346.5|121146.5|121348.5|121148.5|121252|121052|71
1592383200000|2020-06-17 08:40:00|121348.5|121148.5|121393|121193|121414.3|121227|121327|121148.5|77
1592383500000|2020-06-17 08:45:00|121392|121192|121297.5|121097.5|121393.5|121225|121283|121083|84
1592383800000|2020-06-17 08:50:00|121300|121100|121281.5|121181.5|121326.5|121205.5|121276.4|121100|73
1592384100000|2020-06-17 08:55:00|121283.8|121183.8|121381.5|121181.5|121381.5|121224.5|121280.5|121135.5|91
1592384400000|2020-06-17 09:00:00|121386|121186|121380|121180|121418.5|121236.9|121330.7|121175.5|88
1592384700000|2020-06-17 09:05:00|121382|121182|121339|121239|121403|121248|121307.8|121181|123
1592385000000|2020-06-17 09:10:00|121339.5|121239.5|121448|121248|121464.5|121309|121339.5|121204|71
1592385300000|2020-06-17 09:15:00|121448.5|121248.5|121409|121209|121476|121310|121386.5|121209|130
1592385600000|2020-06-17 09:20:00|121408.5|121208.5|121434.5|121234.5|121436.5|121236.5|121391|121191|89
1592385900000|2020-06-17 09:25:00|121430|121230|121391|121191|121430|121286|121346.5|121188.5|104
1592386200000|2020-06-17 09:30:00|121394|121194|121442|121242|121448.5|121248.5|121394|121194|61
1592386500000|2020-06-17 09:35:00|121443.5|121243.5|121494|121294|121494|121294|121442.5|121242.5|39
1592386800000|2020-06-17 09:40:00|121493|121293|121452.5|121252.5|121497.5|121343.6|121435|121252|88
1592387100000|2020-06-17 09:45:00|121451.5|121251.5|121474|121274|121489.6|121341|121438.1|121243.5|54
1592387400000|2020-06-17 09:50:00|121474.5|121274.5|121470|121270|121475.5|121275.5|121469|121269|29
1592387700000|2020-06-17 09:55:00|121442.5|121342.5|121483|121283|121483|121360.5|121442.5|121274.5|64
1592388000000|2020-06-17 10:00:00|121484.5|121284.5|121503.5|121303.5|121515|121315|121484.5|121284.5|51
1592388300000|2020-06-17 10:05:00|121507.5|121307.5|121516.5|121316.5|121516.5|121316.5|121498|121298|14
1592388600000|2020-06-17 10:10:00|121515.5|121315.5|121503.5|121303.5|121515.5|121315.5|121502.5|121302.5|10
1592388900000|2020-06-17 10:15:00|121503|121303|121503|121303|121503|121303|121503|121303|1
1592389200000|2020-06-17 10:20:00|121504|121304|121516|121316|121516.5|121316.5|121500|121300|12
1592389500000|2020-06-17 10:25:00|121515|121315|121418.5|121318.5|121515|121318.5|121418.5|121271.3|22
1592389800000|2020-06-17 10:30:00|121419|121319|121399|121299|121477.5|121342|121374|121231.5|56
1592390100000|2020-06-17 10:35:00|121399.5|121299.5|121374.5|121274.5|121445|121300|121367.5|121237.5|25
1592390400000|2020-06-17 10:40:00|121368.5|121268.5|121373|121273|121373.5|121273.5|121357|121257|25
1592390700000|2020-06-17 10:45:00|121373.5|121273.5|121444|121244|121447|121286.5|121373.5|121233|46
1592391000000|2020-06-17 10:50:00|121443.5|121243.5|121464.3|121264.3|121471.3|121271.3|121443.5|121243.5|34
1592391300000|2020-06-17 10:55:00|121463.3|121263.3|121364.5|121264.5|121464.6|121309.8|121360|121241|48
1592391600000|2020-06-17 11:00:00|121363|121263|121274.9|121174.9|121403|121269.5|121273|121140.5|80
1592391900000|2020-06-17 11:05:00|121274.5|121174.5|121347|121147|121349|121192|121273|121140.5|31
1592392200000|2020-06-17 11:10:00|121336|121136|121315.5|121115.5|121336|121145|121245|121091.5|61
1592392500000|2020-06-17 11:15:00|121322.5|121122.5|121378|121178|121378|121178|121322.5|121122.5|39
1592392800000|2020-06-17 11:20:00|121378.5|121178.5|121373.5|121173.5|121391.5|121191.5|121371|121171|20
1592393100000|2020-06-17 11:25:00|121363.5|121163.5|121315.5|121115.5|121364.5|121168.8|121259|121115.5|32
1592393400000|2020-06-17 11:30:00|121323.5|121123.5|121325|121125|121325|121125|121323.5|121123.5|3
1592394000000|2020-06-17 11:40:00|121340|121140|121340|121140|121340|121140|121340|121140|1
1592394300000|2020-06-17 11:45:00|121335|121135|121334|121134|121340|121140|121334|121134|13
1592394600000|2020-06-17 11:50:00|121339.5|121139.5|121336.5|121136.5|121342.5|121142.5|121333|121133|13
1592394900000|2020-06-17 11:55:00|121344|121144|121437.5|121237.5|121437.5|121237.5|121315.5|121144|36
1592395200000|2020-06-17 12:00:00|121436|121236|121411|121211|121458.1|121258.1|121410|121210|17
1592395500000|2020-06-17 12:05:00|121350|121250|121360|121160|121370|121250|121345|121160|4
1592396100000|2020-06-17 12:15:00|121362.5|121162.5|121364.6|121164.6|121364.8|121164.8|121344.6|121144.6|5
1592396400000|2020-06-17 12:20:00|121341|121141|121374.8|121174.8|121374.8|121174.8|121341|121141|6
1592396700000|2020-06-17 12:25:00|121376.8|121176.8|121384.5|121184.5|121387.5|121187.5|121376.8|121176.8|3
1592397000000|2020-06-17 12:30:00|121376.8|121176.8|121374.8|121174.8|121376.8|121176.8|121372.3|121172.3|4
1592397300000|2020-06-17 12:35:00|121363.3|121163.3|121384.6|121184.6|121384.6|121184.6|121363.3|121163.3|4
1592397600000|2020-06-17 12:40:00|121372.3|121172.3|121354.8|121254.8|121389.6|121259.6|121354.8|121172.3|14
1592397900000|2020-06-17 12:45:00|121378|121278|121411.5|121211.5|121429.6|121285.8|121378|121199.8|37
1592398200000|2020-06-17 12:50:00|121412|121212|121405|121205|121429|121229|121405|121205|10
1592398500000|2020-06-17 12:55:00|121406.5|121206.5|121420|121220|121420|121220|121406.5|121206.5|3
1592398800000|2020-06-17 13:00:00|121418.5|121218.5|121410|121210|121420|121220|121410|121210|4
1592399100000|2020-06-17 13:05:00|121405|121205|121350|121250|121405|121250|121350|121200|7
1592399400000|2020-06-17 13:10:00|121345|121245|121340|121240|121345|121245|121340|121240|2
1592399700000|2020-06-17 13:15:00|121335|121235|121335|121235|121410|121250|121335|121190|10
1592400000000|2020-06-17 13:20:00|121322.5|121222.5|121330|121230|121394|121240|121320|121179.1|15
1592400300000|2020-06-17 13:25:00|121322.5|121222.5|121315|121215|121322.5|121222.5|121315|121215|2
1592400600000|2020-06-17 13:30:00|121325|121225|121400|121200|121400|121235|121320|121175|20
1592400900000|2020-06-17 13:35:00|121390|121190|121330|121230|121390|121235|121320|121170|10
1592401200000|2020-06-17 13:40:00|121356.6|121256.6|121390|121190|121395|121265|121356.6|121190|6
1592401500000|2020-06-17 13:45:00|121395|121195|121325|121225|121395|121225|121320|121170|7
1592401800000|2020-06-17 13:50:00|121330|121230|121345|121245|121414.8|121260|121330|121214.8|8
1592402100000|2020-06-17 13:55:00|121350|121250|121415|121315|121460|121315|121350|121210|12
1592402400000|2020-06-17 14:00:00|121410|121310|121415|121315|121415|121315|121410|121310|2
1592403000000|2020-06-17 14:10:00|121425|121325|121465|121365|121512.8|121365|121425|121294|21
1592403300000|2020-06-17 14:15:00|121470|121370|121553.8|121353.8|121553.8|121370|121420|121270|52
1592403600000|2020-06-17 14:20:00|121556.8|121356.8|121550.3|121350.3|121580|121380|121550.3|121350.3|25
1592403900000|2020-06-17 14:25:00|121597.5|121397.5|121550.8|121350.8|121625.3|121460|121550.3|121350.3|23
1592404200000|2020-06-17 14:30:00|121550.3|121350.3|121525|121325|121575|121375|121525|121325|35
1592404500000|2020-06-17 14:35:00|121520|121320|121507.8|121307.8|121520|121380|121465|121300|34
1592404800000|2020-06-17 14:40:00|121509.6|121309.6|121500|121300|121509.6|121309.6|121500|121300|4
1592405100000|2020-06-17 14:45:00|121495|121295|121495|121295|121495|121295|121495|121295|1
1592405400000|2020-06-17 14:50:00|121490|121290|121415|121315|121490|121326.7|121405|121290|8
1592405700000|2020-06-17 14:55:00|121406|121306|121430|121330|121430.5|121330|121390|121220.5|13
1592406000000|2020-06-17 15:00:00|121425|121325|121495|121295|121500|121339.6|121420|121292|9
1592406300000|2020-06-17 15:05:00|121480|121280|121430|121330|121480|121335|121425|121280|6
1592406600000|2020-06-17 15:10:00|121440|121340|121510|121310|121510|121345|121415|121285.3|18
1592406900000|2020-06-17 15:15:00|121518|121318|121515|121415|121560|121415|121477.2|121305|38
1592407200000|2020-06-17 15:20:00|121510|121410|121595|121395|121602.8|121470|121510|121395|23
1592407500000|2020-06-17 15:25:00|121592.6|121392.6|121597.5|121397.5|121605|121465|121535|121385|21
1592407800000|2020-06-17 15:30:00|121590|121390|121590|121390|121590|121390|121590|121390|1
1592408100000|2020-06-17 15:35:00|121602|121402|121545|121445|121615|121445|121545|121395|12
1592408400000|2020-06-17 15:40:00|121605|121405|121545|121445|121605|121445|121545|121395|3
1592409300000|2020-06-17 15:55:00|121540|121440|121540|121440|121540|121440|121540|121440|1
1592409600000|2020-06-17 16:00:00|121535|121435|121520|121420|121535|121435|121510|121410|3
1592409900000|2020-06-17 16:05:00|121550|121350|121550|121350|121550.5|121386.5|121486.5|121339.1|5
1592410200000|2020-06-17 16:10:00|121559.3|121359.3|121570.1|121370.1|121570.1|121370.1|121559.3|121359.3|4
1592410500000|2020-06-17 16:15:00|121574.1|121374.1|121585|121385|121585|121385|121574.1|121374.1|10
1592410800000|2020-06-17 16:20:00|121580|121380|121580|121380|121580|121380|121580|121380|1
1592411100000|2020-06-17 16:25:00|121560|121460|121525|121425|121600|121460|121525|121380|14
1592411400000|2020-06-17 16:30:00|121520|121420|121490|121390|121565|121425|121490|121360|8
1592411700000|2020-06-17 16:35:00|121475|121375|121485|121385|121485|121385|121475|121375|2
1592412000000|2020-06-17 16:40:00|121495|121395|121515|121415|121520|121420|121495|121395|5
1592412300000|2020-06-17 16:45:00|121525|121425|121525|121425|121530|121430|121525|121425|3
1592412600000|2020-06-17 16:50:00|121555|121355|121525|121425|121555|121425|121525|121355|2
1592413200000|2020-06-17 17:00:00|121520|121420|121485|121385|121520|121420|121485|121385|4
1592413500000|2020-06-17 17:05:00|121475.8|121375.8|121485|121385|121485|121385|121470|121370|3
1592413800000|2020-06-17 17:10:00|121488.7|121388.7|121500|121400|121500|121400|121488.7|121388.7|13
1592414400000|2020-06-17 17:20:00|121495|121395|121470|121370|121495|121395|121470|121370|8
1592414700000|2020-06-17 17:25:00|121465|121365|121470|121370|121470|121370|121465|121365|2
1592415000000|2020-06-17 17:30:00|121465|121365|121425|121325|121465|121365|121425|121325|5
1592415300000|2020-06-17 17:35:00|121430|121330|121475|121375|121555|121385|121430|121285|55
1592415600000|2020-06-17 17:40:00|121507.7|121307.7|121445|121345|121545|121390.2|121445|121305|41
1592415900000|2020-06-17 17:45:00|121447|121347|121445|121345|121455|121355|121445|121345|6
1592416200000|2020-06-17 17:50:00|121443|121343|121510|121310|121510|121343|121440|121305|4
1592416500000|2020-06-17 17:55:00|121513.8|121313.8|121513.8|121313.8|121513.8|121313.8|121513.8|121313.8|1
1592416800000|2020-06-17 18:00:00|121535|121335|121490|121390|121535|121390|121490|121335|2
1592417100000|2020-06-17 18:05:00|121500.2|121400.2|121545|121345|121555|121400.2|121500.2|121345|4
1592417400000|2020-06-17 18:10:00|121495|121395|121495|121395|121495|121395|121495|121395|1
1592417700000|2020-06-17 18:15:00|121500|121400|121565|121365|121565|121410|121500|121365|3
1592418000000|2020-06-17 18:20:00|121570|121370|121515|121415|121575|121425|121515|121370|11
1592418300000|2020-06-17 18:25:00|121520|121420|121515|121415|121585|121420|121510|121375|15
1592418600000|2020-06-17 18:30:00|121505|121405|121500|121400|121505|121405|121495|121395|4
1592418900000|2020-06-17 18:35:00|121510|121410|121510|121410|121510|121410|121510|121410|1
1592419200000|2020-06-17 18:40:00|121535|121435|121510|121410|121559.9|121435|121510|121359.9|18
1592419500000|2020-06-17 18:45:00|121530|121430|121558|121358|121595|121435|121530|121358|22
1592419800000|2020-06-17 18:50:00|121557|121357|121540|121340|121557|121357|121515|121315|25
1592420100000|2020-06-17 18:55:00|121542.9|121342.9|121590|121390|121590.1|121425|121496|121342.9|32
1592420400000|2020-06-17 19:00:00|121595|121395|121535|121435|121595|121440|121535|121385|6
1592420700000|2020-06-17 19:05:00|121540|121440|121542.8|121442.8|121590|121442.8|121535|121385|7
1592421000000|2020-06-17 19:10:00|121550|121450|121595|121395|121605|121455|121540|121395|9
1592421300000|2020-06-17 19:15:00|121605|121405|121600|121400|121605|121405|121600|121400|4
1592421900000|2020-06-17 19:25:00|121605|121405|121620|121420|121620|121420|121605|121405|8
1592422500000|2020-06-17 19:35:00|121615|121415|121610|121410|121615|121415|121600|121400|5
1592422800000|2020-06-17 19:40:00|121615|121415|121570|121470|121615|121470|121570|121415|2
1592423400000|2020-06-17 19:50:00|121575|121475|121570|121470|121575|121475|121570|121470|2
1592423700000|2020-06-17 19:55:00|121560|121460|121565|121465|121616|121470|121560|121400|13
1592442000000|2020-06-18 01:00:00|121638.5|121538.5|121504.5|121404.5|121638.5|121538.5|121483.5|121383.5|156
1592442300000|2020-06-18 01:05:00|121504|121404|121530|121430|121560|121460|121495|121395|107
1592442600000|2020-06-18 01:10:00|121528.5|121428.5|121483.3|121383.3|121555|121455|121457.5|121357.5|196
1592442900000|2020-06-18 01:15:00|121482.5|121382.5|121467|121367|121482.5|121382.5|121379.8|121279.8|305
1592443200000|2020-06-18 01:20:00|121467.5|121367.5|121553.5|121453.5|121620|121520|121467.5|121367.5|281
1592443500000|2020-06-18 01:25:00|121560.5|121460.5|121551.5|121451.5|121573.5|121473.5|121518.5|121418.5|211
1592443800000|2020-06-18 01:30:00|121551|121451|121675|121575|121685|121585|121550|121450|393
1592444100000|2020-06-18 01:35:00|121684.4|121584.4|121674|121574|121740|121640|121660.9|121560.9|239
1592444400000|2020-06-18 01:40:00|121675|121575|121653|121553|121730|121630|121620|121520|228
1592444700000|2020-06-18 01:45:00|121650|121550|121593.1|121493.1|121695.5|121595.5|121581.5|121481.5|174
1592445000000|2020-06-18 01:50:00|121594.6|121494.6|121575.9|121475.9|121635.1|121535.1|121560|121460|189
1592445300000|2020-06-18 01:55:00|121582.5|121482.5|121560|121460|121600|121500|121523.6|121423.6|150
1592445600000|2020-06-18 02:00:00|121563|121463|121570|121470|121585|121485|121521.2|121421.2|113
1592445900000|2020-06-18 02:05:00|121571|121471|121520|121420|121575|121475|121510|121410|126
1592446200000|2020-06-18 02:10:00|121515.5|121415.5|121531.5|121431.5|121555|121455|121510.5|121410.5|138
1592446500000|2020-06-18 02:15:00|121530.5|121430.5|121510|121410|121536|121436|121490|121390|127
1592446800000|2020-06-18 02:20:00|121502.5|121402.5|121500|121400|121515|121415|121473.3|121373.3|135
1592447100000|2020-06-18 02:25:00|121500.5|121400.5|121496.5|121396.5|121540|121440|121480|121380|105
1592447400000|2020-06-18 02:30:00|121503.5|121403.5|121470|121370|121510|121410|121455|121355|97
1592447700000|2020-06-18 02:35:00|121471|121371|121477|121377|121491|121391|121470|121370|100
1592448000000|2020-06-18 02:40:00|121485|121385|121469.5|121369.5|121485|121385|121411|121311|137
1592448300000|2020-06-18 02:45:00|121465|121365|121530.5|121430.5|121530.5|121430.5|121456|121356|116
1592448600000|2020-06-18 02:50:00|121530|121430|121515|121415|121559|121459|121510|121410|130
1592448900000|2020-06-18 02:55:00|121520|121420|121418.5|121318.5|121520|121420|121418.5|121318.5|122
1592449200000|2020-06-18 03:00:00|121413.5|121313.5|121426|121326|121476.5|121376.5|121403.8|121303.8|126
1592449500000|2020-06-18 03:05:00|121426.5|121326.5|121380.5|121280.5|121430|121330|121370.5|121270.5|57
1592449800000|2020-06-18 03:10:00|121380|121280|121309.5|121209.5|121380|121280|121280|121180|234
1592450100000|2020-06-18 03:15:00|121310|121210|121190|121090|121316.5|121216.5|121190|121090|214
1592450400000|2020-06-18 03:20:00|121189|121089|121179|121079|121210|121110|121123.1|121023.1|155
1592450700000|2020-06-18 03:25:00|121178|121078|121177.5|121077.5|121218|121118|121153|121053|151
1592451000000|2020-06-18 03:30:00|121179|121079|121095.3|120995.3|121179|121079|121075.4|120975.4|149
1592451300000|2020-06-18 03:35:00|121094.3|120994.3|121104.3|121004.3|121119|121019|121050.6|120950.6|165
1592451600000|2020-06-18 03:40:00|121104.8|121004.8|121079|120979|121145|121045|121078.5|120978.5|100
1592451900000|2020-06-18 03:45:00|121077|120977|121085|120985|121095|120995|120990|120890|139
1592452200000|2020-06-18 03:50:00|121080|120980|120932.8|120832.8|121109.5|121009.5|120931.5|120831.5|144
1592452500000|2020-06-18 03:55:00|120937.5|120837.5|120930|120830|121000|120900|120905|120805|172
1592452800000|2020-06-18 04:00:00|120924.5|120824.5|120933.1|120833.1|120945|120845|120881|120781|155
1592453100000|2020-06-18 04:05:00|120931.6|120831.6|121005|120905|121019|120919|120915|120815|99
1592453400000|2020-06-18 04:10:00|121001.2|120901.2|120990|120890|121025|120925|120990|120890|91
1592453700000|2020-06-18 04:15:00|120987|120887|121025.5|120925.5|121050.5|120950.5|120987|120887|148
1592454000000|2020-06-18 04:20:00|121025|120925|121005|120905|121035|120935|121003.5|120903.5|169
1592454300000|2020-06-18 04:25:00|121011|120911|121021|120921|121048.5|120948.5|121002.1|120902.1|158
1592454600000|2020-06-18 04:30:00|121034.4|120934.4|121045.3|120945.3|121070|120970|121021.5|120921.5|49
1592454900000|2020-06-18 04:35:00|121054|120954|121010|120910|121055.5|120955.5|121010|120910|97
1592455200000|2020-06-18 04:40:00|121005|120905|120949.5|120849.5|121005|120905|120941.2|120841.2|73
1592455500000|2020-06-18 04:45:00|120950|120850|120942.5|120842.5|120989.5|120889.5|120937.5|120837.5|101
1592455800000|2020-06-18 04:50:00|120930|120830|120920|120820|120939.5|120839.5|120878.5|120778.5|112
1592456100000|2020-06-18 04:55:00|120924.5|120824.5|120966|120866|120985|120885|120920|120820|102
1592456400000|2020-06-18 05:00:00|120965|120865|120930|120830|120974.4|120874.4|120925|120825|76
1592456700000|2020-06-18 05:05:00|120925|120825|120945|120845|120945|120845|120925|120825|65
1592457000000|2020-06-18 05:10:00|120940|120840|120915|120815|120975|120875|120905|120805|74
1592457300000|2020-06-18 05:15:00|120913|120813|120900|120800|120920|120820|120851|120751|63
1592457600000|2020-06-18 05:20:00|120905|120805|120975|120875|120985|120885|120900|120800|52
1592457900000|2020-06-18 05:25:00|120971.2|120871.2|120995|120895|121015|120915|120971.2|120871.2|87
1592458200000|2020-06-18 05:30:00|120990|120890|120985.5|120885.5|120995|120895|120948.1|120848.1|120
1592458500000|2020-06-18 05:35:00|120985|120885|121040.5|120940.5|121087.5|120987.5|120983.5|120883.5|193
1592458800000|2020-06-18 05:40:00|121040|120940|121032|120932|121041.5|120941.5|120995.5|120895.5|139
1592459100000|2020-06-18 05:45:00|121035|120935|121029.5|120929.5|121055.5|120955.5|121022|120922|113
1592459400000|2020-06-18 05:50:00|121030|120930|121049.5|120949.5|121057.5|120957.5|121005|120905|84
1592459700000|2020-06-18 05:55:00|121050.5|120950.5|121060|120960|121090|120990|121050|120950|94
1592460000000|2020-06-18 06:00:00|121063.5|120963.5|121004.1|120904.1|121080|120980|120975|120875|167
1592460300000|2020-06-18 06:05:00|121005.6|120905.6|121006|120906|121020|120920|120967.5|120867.5|115
1592460600000|2020-06-18 06:10:00|121006.5|120906.5|121020|120920|121037|120937|121001|120901|153
1592460900000|2020-06-18 06:15:00|121020.5|120920.5|121001.2|120901.2|121040|120940|120985|120885|97
1592461200000|2020-06-18 06:20:00|120994|120894|120956.3|120856.3|120995|120895|120930|120830|150
1592461500000|2020-06-18 06:25:00|120952.1|120852.1|120869.5|120769.5|120954.8|120854.8|120861|120761|209
1592461800000|2020-06-18 06:30:00|120869|120769|120890.5|120790.5|120912|120812|120865|120765|91
1592462100000|2020-06-18 06:35:00|120889|120789|120930.5|120830.5|120930.5|120830.5|120869.5|120769.5|71
1592462400000|2020-06-18 06:40:00|120930|120830|120965.5|120865.5|120966.5|120866.5|120930|120830|44
1592462700000|2020-06-18 06:45:00|120966|120866|120981|120881|120981|120881|120935|120835|42
1592463000000|2020-06-18 06:50:00|120980.5|120880.5|120947.5|120847.5|120980.5|120880.5|120937.5|120837.5|69
1592463300000|2020-06-18 06:55:00|120943.5|120843.5|120954|120854|120966|120866|120926|120826|46
1592463600000|2020-06-18 07:00:00|120946.5|120846.5|120969|120869|121066|120930|120942|120829.5|78
1592463900000|2020-06-18 07:05:00|120971|120871|120971|120871|120971|120871|120967.5|120867.5|13
1592464200000|2020-06-18 07:10:00|120972|120872|120961|120861|120989.1|120889.1|120957.5|120857.5|37
1592464500000|2020-06-18 07:15:00|120959|120859|120946|120846|121000.6|120865|120940|120794.5|79
1592464800000|2020-06-18 07:20:00|120945.5|120845.5|121034|120934|121038.5|120938.5|120945.5|120845.5|76
1592465100000|2020-06-18 07:25:00|121037.5|120937.5|121051.5|120951.5|121052|120952|121023|120923|84
1592465400000|2020-06-18 07:30:00|121053.9|120953.9|121042.5|120942.5|121058.5|120958.5|121031|120931|107
1592465700000|2020-06-18 07:35:00|121042.3|120942.3|121047.5|120947.5|121058.5|120958.5|121029|120929|60
1592466000000|2020-06-18 07:40:00|121048|120948|121035|120935|121051.5|120951.5|121031.5|120931.5|30
1592466300000|2020-06-18 07:45:00|121034.5|120934.5|121032|120932|121035|120935|121031|120931|7
1592466600000|2020-06-18 07:50:00|121033|120933|121031|120931|121039|120939|121027.5|120927.5|14
1592466900000|2020-06-18 07:55:00|121030.5|120930.5|121046|120946|121049|120949|121016.5|120916.5|67
1592467200000|2020-06-18 08:00:00|121041|120941|121026.5|120926.5|121045|120945|121026.5|120926.5|37
1592467500000|2020-06-18 08:05:00|121026|120926|121025|120925|121088.5|120950.5|121025|120880|30
1592467800000|2020-06-18 08:10:00|121026|120926|121088|120888|121107|120942|121026|120888|29
1592468100000|2020-06-18 08:15:00|121088.5|120888.5|121025.5|120925.5|121089|120937.5|121020.3|120888|55
1592468400000|2020-06-18 08:20:00|121026|120926|121027|120927|121028.5|120928.5|121026|120926|7
1592468700000|2020-06-18 08:25:00|121037.5|120937.5|121036|120936|121037.5|120937.5|121025|120925|27
1592469000000|2020-06-18 08:30:00|121035.5|120935.5|120972.5|120872.5|121036|120936|120972.5|120872.5|82
1592469300000|2020-06-18 08:35:00|120974.5|120874.5|120969|120769|121027|120877.5|120969|120769|48
1592469600000|2020-06-18 08:40:00|120964.5|120764.5|120922.5|120822.5|120964.5|120823.5|120900.5|120757|33
1592469900000|2020-06-18 08:45:00|120916|120816|120950.5|120750.5|120951.5|120816|120898.5|120748.5|36
1592470200000|2020-06-18 08:50:00|120951.5|120751.5|120879.8|120779.8|120951.5|120851|120875.5|120751.5|78
1592470500000|2020-06-18 08:55:00|120880.3|120780.3|120907.5|120807.5|120950|120809.5|120876|120750|55
1592470800000|2020-06-18 09:00:00|120908|120808|120957.5|120857.5|120972|120857.5|120908|120764.5|60
1592471100000|2020-06-18 09:05:00|120961|120861|120963.5|120863.5|121014.5|120864|120952.5|120808.5|27
1592471400000|2020-06-18 09:10:00|120958.5|120858.5|120905.5|120805.5|120982.5|120858.5|120905|120760|50
1592471700000|2020-06-18 09:15:00|120906|120806|120866|120766|120929|120813|120850|120699|134
1592472000000|2020-06-18 09:20:00|120864|120764|120956|120756|120956|120768.4|120864|120720|72
1592472300000|2020-06-18 09:25:00|120968.5|120768.5|120937.5|120837.5|120979.5|120837.5|120928.5|120768.5|88
1592472600000|2020-06-18 09:30:00|120936.5|120836.5|120991|120791|120991|120853.5|120935.5|120779|38
1592472900000|2020-06-18 09:35:00|120990|120790|121079|120879|121086|120935.5|120948|120790|80
1592473200000|2020-06-18 09:40:00|121078.5|120878.5|121024|120824|121078.5|120878.5|121012.5|120812.5|64
1592473500000|2020-06-18 09:45:00|121029.5|120829.5|121000|120800|121033|120884|120953|120789.5|87
1592473800000|2020-06-18 09:50:00|120999|120799|120970|120770|121000.5|120800.5|120965|120765|47
1592474100000|2020-06-18 09:55:00|120966.5|120766.5|120935|120735|120966.5|120766.5|120935|120735|21
1592474400000|2020-06-18 10:00:00|120910|120810|120963.5|120763.5|120970|120810|120910|120744|34
1592474700000|2020-06-18 10:05:00|120953.5|120753.5|120955|120755|120960.8|120760.8|120953.5|120753.5|10
1592475000000|2020-06-18 10:10:00|120956|120756|120984|120784|121010|120810|120956|120756|19
1592475300000|2020-06-18 10:15:00|120985|120785|121028|120828|121028|120870|120964|120776|13
1592475600000|2020-06-18 10:20:00|121026.5|120826.5|121001|120801|121026.5|120826.5|120994.5|120794.5|19
1592475900000|2020-06-18 10:25:00|121001.5|120801.5|120986|120786|121001.5|120801.5|120986|120786|22
1592476200000|2020-06-18 10:30:00|120979|120779|120960|120760|120979|120779|120960|120760|4
1592476500000|2020-06-18 10:35:00|120970|120770|120961|120761|120970|120770|120961|120761|6
1592476800000|2020-06-18 10:40:00|120960.5|120760.5|120961|120761|120961|120761|120960.5|120760.5|2
1592477100000|2020-06-18 10:45:00|120960|120760|120922.5|120722.5|120960|120760|120922.5|120722.5|15
1592477400000|2020-06-18 10:50:00|120922|120722|120888|120788|120927.5|120788|120885.5|120719.5|18
1592477700000|2020-06-18 10:55:00|120895|120795|120875|120775|120895|120795|120858|120758|39
1592478000000|2020-06-18 11:00:00|120919.5|120719.5|120860.9|120760.9|120921.3|120772.5|120855.5|120709|104
1592478300000|2020-06-18 11:05:00|120861.3|120761.3|120958.5|120758.5|120958.5|120774|120861.3|120714|70
1592478600000|2020-06-18 11:10:00|120959|120759|120969|120769|120976.5|120776.5|120958.5|120758.5|10
1592478900000|2020-06-18 11:15:00|120934.3|120834.3|120930|120830|120978|120860|120926.5|120769|28
1592479200000|2020-06-18 11:20:00|120985.5|120785.5|121000|120800|121000|120800|120985.5|120785.5|16
1592479500000|2020-06-18 11:25:00|120998|120798|120990|120790|120998|120798|120990|120790|2
1592480100000|2020-06-18 11:35:00|120995|120795|121039|120839|121060|120920|120965|120795|28
1592480400000|2020-06-18 11:40:00|121038.5|120838.5|120990|120890|121039|120898.5|120985|120838.5|8
1592480700000|2020-06-18 11:45:00|121041|120841|121015|120915|121075|120922.5|120985|120841|38
1592481000000|2020-06-18 11:50:00|121075|120875|121015|120915|121075|120922.5|121015|120875|3
1592481300000|2020-06-18 11:55:00|121078.5|120878.5|121150|120950|121193.4|121046.5|121075|120875|25
1592481600000|2020-06-18 12:00:00|121110|120869|121156.7|120956.7|121170|120956.7|121110|120869|14
1592481900000|2020-06-18 12:05:00|121233.7|121033.7|121246.5|121046.5|121246.5|121047.9|121147.9|120965.3|27
1592482200000|2020-06-18 12:10:00|121205|121105|121190|120990|121247.5|121108.5|121157.3|120967.8|49
1592482500000|2020-06-18 12:15:00|121189.3|120989.3|121133.8|120933.8|121189.3|120989.3|121125.3|120925.3|32
1592482800000|2020-06-18 12:20:00|121132.3|120932.3|121180|120980|121180.3|120980.3|121105|120905|43
1592483100000|2020-06-18 12:25:00|121185.3|120985.3|121160|120960|121187.3|120987.3|121160|120960|24
1592483400000|2020-06-18 12:30:00|121165|120965|121165|120965|121175|120975|121165|120965|6
1592483700000|2020-06-18 12:35:00|121164|120964|121145|120945|121164|120964|121132|120932|31
1592484000000|2020-06-18 12:40:00|121140|120940|121165|120965|121170|120970|121135|120935|10
1592484300000|2020-06-18 12:45:00|121163.5|120963.5|121150|120950|121163.5|120963.5|121150|120950|9
1592484600000|2020-06-18 12:50:00|121165|120965|121190|120990|121195|121057.5|121151|120953|21
1592484900000|2020-06-18 12:55:00|121144.5|121044.5|121145|121045|121147|121047|121144.5|121044.5|4
1592485200000|2020-06-18 13:00:00|121146.5|121046.5|121170|121070|121220|121090|121146.5|121019.5|19
1592485500000|2020-06-18 13:05:00|121175|121075|121205|121105|121215|121115|121175|121075|10
1592485800000|2020-06-18 13:10:00|121198|121098|121195|121095|121205.5|121105.5|121195|121095|5
1592486100000|2020-06-18 13:15:00|121220|121120|121205|121105|121220|121120|121200|121100|4
1592486400000|2020-06-18 13:20:00|121210|121110|121210|121110|121210|121110|121210|121110|1
1592486700000|2020-06-18 13:25:00|121251|121051|121240|121040|121251|121051|121226|121026|9
1592487000000|2020-06-18 13:30:00|121245|121045|121240|121040|121245|121080|121170|121011|15
1592487300000|2020-06-18 13:35:00|121245|121045|121140|120940|121245|121070|121140|120940|13
1592487600000|2020-06-18 13:40:00|121090|120990|121115|120915|121150|120990|121090|120915|19
1592487900000|2020-06-18 13:45:00|121120|120920|121145|120945|121145|120955|121050|120875|15
1592488200000|2020-06-18 13:50:00|121148|120948|121155|120955|121155|120955|121133.5|120933.5|22
1592488500000|2020-06-18 13:55:00|121169|120969|121160|120960|121210|121010|121145|120945|27
1592488800000|2020-06-18 14:00:00|121145|120945|121080|120980|121169|120980|121080|120930|13
1592489100000|2020-06-18 14:05:00|121085|120985|121070|120970|121130|120985|121070|120915|16
1592489400000|2020-06-18 14:10:00|121058.5|120958.5|121070|120970|121070|120970|121055|120955|9
1592490000000|2020-06-18 14:20:00|121105|120905|121125|120925|121125|120990|121060|120900|9
1592490300000|2020-06-18 14:25:00|121130|120930|121095|120995|121139.3|120995|121095|120925|5
1592490600000|2020-06-18 14:30:00|121105|121005|121152.2|120952.2|121190|121005|121100|120930|60
1592490900000|2020-06-18 14:35:00|121152.3|120952.3|121130|121030|121220.5|121030|121130|120940.8|42
1592491200000|2020-06-18 14:40:00|121125|121025|121175|120975|121175.1|121025|121120|120925.5|17
1592491500000|2020-06-18 14:45:00|121194|120994|121200|121000|121200|121000|121194|120994|3
1592491800000|2020-06-18 14:50:00|121205|121005|121205|121005|121205|121005|121205|121005|1
1592492100000|2020-06-18 14:55:00|121200|121000|121105|121005|121206.7|121006.7|121105|120983.7|41
1592492400000|2020-06-18 15:00:00|121125|121025|121120|120920|121192.7|121025|121120|120920|32
1592492700000|2020-06-18 15:05:00|121128|120928|121134.3|120934.3|121135.5|120935.5|121128|120928|6
1592493000000|2020-06-18 15:10:00|121120|120920|121060|120960|121120|120960|121060|120915|3
1592493300000|2020-06-18 15:15:00|121055|120955|121060|120960|121060|120960|121035|120935|8
1592493600000|2020-06-18 15:20:00|121065|120965|121100|121000|121100|121000|121065|120965|4
1592493900000|2020-06-18 15:25:00|121095|120995|121130|120930|121130|120995|121090|120930|3
1592494200000|2020-06-18 15:30:00|121120|120920|121120|120920|121125|120925|121120|120920|3
1592494500000|2020-06-18 15:35:00|121125|120925|121135|121035|121205|121055|121125|120925|35
1592494800000|2020-06-18 15:40:00|121130|121030|121165|121065|121215|121095|121130|121000|21
1592495100000|2020-06-18 15:45:00|121180|121080|121180|121080|121185|121085|121165|121065|9
1592495400000|2020-06-18 15:50:00|121255|121055|121210|121110|121275|121120|121210|121050|14
1592496000000|2020-06-18 16:00:00|121188.5|121088.5|121205|121105|121205|121105|121185|121085|5
1592496600000|2020-06-18 16:10:00|121195|121095|121190|121090|121195|121095|121185|121085|6
1592497500000|2020-06-18 16:25:00|121175|121075|121245|121045|121245|121090|121170|121040|9
1592497800000|2020-06-18 16:30:00|121185|121085|121235|121035|121245|121100|121160|121002.6|25
1592498100000|2020-06-18 16:35:00|121220|121020|121290|121090|121290|121090|121220|121020|17
1592498400000|2020-06-18 16:40:00|121285|121085|121285|121085|121310|121160|121249.3|121084.3|32
1592498700000|2020-06-18 16:45:00|121295|121095|121240|121140|121295|121140|121240|121095|2
1592499000000|2020-06-18 16:50:00|121235|121135|121215|121115|121235|121135|121215|121115|3
1592499300000|2020-06-18 16:55:00|121286.2|121086.2|121290|121090|121300|121100|121286.2|121086.2|7
1592499600000|2020-06-18 17:00:00|121287|121087|121330|121130|121330|121130|121285|121085|11
1592499900000|2020-06-18 17:05:00|121339.5|121139.5|121325|121125|121340|121140|121325|121125|9
1592500200000|2020-06-18 17:10:00|121265|121165|121265|121165|121315|121165|121265|121090|9
1592500500000|2020-06-18 17:15:00|121273.3|121173.3|121341.3|121141.3|121341.3|121173.3|121273.3|121139.8|5
1592500800000|2020-06-18 17:20:00|121340.3|121140.3|121335|121135|121340.3|121140.3|121335|121135|10
1592501100000|2020-06-18 17:25:00|121330|121130|121330|121130|121330|121130|121330|121130|1
1592501400000|2020-06-18 17:30:00|121320.6|121120.6|121280|121180|121335.1|121180|121280|121105.1|8
1592502000000|2020-06-18 17:40:00|121277|121177|121260|121160|121320|121177|121260|121090|10
1592502900000|2020-06-18 17:55:00|121255|121155|121255|121155|121255|121155|121255|121155|1
1592503200000|2020-06-18 18:00:00|121325|121125|121336.3|121136.3|121336.3|121136.3|121325|121125|6
1592503500000|2020-06-18 18:05:00|121338.3|121138.3|121335|121135|121340|121140|121335|121135|5
1592504400000|2020-06-18 18:20:00|121340|121140|121345|121145|121345|121145|121340|121140|2
1592504700000|2020-06-18 18:25:00|121338|121138|121335|121135|121338|121138|121335|121135|3
1592505000000|2020-06-18 18:30:00|121340|121140|121335|121135|121345|121145|121335|121135|5
1592505300000|2020-06-18 18:35:00|121340|121140|121335|121135|121340|121140|121335|121135|4
1592505600000|2020-06-18 18:40:00|121340|121140|121345|121145|121345|121145|121340|121140|2
1592506500000|2020-06-18 18:55:00|121280|121180|121280|121180|121280|121180|121280|121180|1
1592506800000|2020-06-18 19:00:00|121285|121185|121360|121160|121360|121203.5|121285|121150|5
1592507700000|2020-06-18 19:15:00|121350|121150|121350|121150|121350|121150|121350|121150|1
1592508000000|2020-06-18 19:20:00|121355|121155|121355|121155|121355|121155|121355|121155|1
1592508600000|2020-06-18 19:30:00|121300|121200|121285|121185|121300|121200|121285|121185|9
1592509500000|2020-06-18 19:45:00|121340|121140|121285|121185|121345|121190|121285|121140|4
1592528400000|2020-06-19 01:00:00|121260.5|121160.5|121284|121184|121315|121215|121260.5|121160.5|137
1592528700000|2020-06-19 01:05:00|121300|121200|121315|121215|121325|121225|121290|121190|105
1592529000000|2020-06-19 01:10:00|121315.5|121215.5|121365|121265|121390|121290|121315.5|121215.5|144
1592529300000|2020-06-19 01:15:00|121364|121264|121283.5|121183.5|121364.5|121264.5|121266|121166|205
1592529600000|2020-06-19 01:20:00|121289.5|121189.5|121184|121084|121289.5|121189.5|121184|121084|203
1592529900000|2020-06-19 01:25:00|121182.5|121082.5|121231.5|121131.5|121247|121147|121164.6|121064.6|251
1592530200000|2020-06-19 01:30:00|121227.5|121127.5|121209|121109|121247.5|121147.5|121159|121059|313
1592530500000|2020-06-19 01:35:00|121209.5|121109.5|121199|121099|121220|121120|121170|121070|248
1592530800000|2020-06-19 01:40:00|121195.5|121095.5|121253|121153|121253.5|121153.5|121195|121095|134
1592531100000|2020-06-19 01:45:00|121254.5|121154.5|121190|121090|121274|121174|121174.5|121074.5|165
1592531400000|2020-06-19 01:50:00|121187|121087|121212.5|121112.5|121260|121160|121171|121071|118
1592531700000|2020-06-19 01:55:00|121212|121112|121310|121210|121341.5|121241.5|121206|121106|157
1592532000000|2020-06-19 02:00:00|121310.5|121210.5|121310.4|121210.4|121370.5|121270.5|121309.5|121209.5|146
1592532300000|2020-06-19 02:05:00|121308|121208|121311.5|121211.5|121311.5|121211.5|121271.5|121171.5|102
1592532600000|2020-06-19 02:10:00|121312|121212|121295|121195|121321.5|121221.5|121261.5|121161.5|133
1592532900000|2020-06-19 02:15:00|121291.6|121191.6|121300.5|121200.5|121323.5|121223.5|121277|121177|145
1592533200000|2020-06-19 02:20:00|121298.5|121198.5|121298|121198|121325.5|121225.5|121282|121182|132
1592533500000|2020-06-19 02:25:00|121297|121197|121283.5|121183.5|121331.5|121231.5|121272.5|121172.5|116
1592533800000|2020-06-19 02:30:00|121283|121183|121276.5|121176.5|121285|121185|121273|121173|68
1592534100000|2020-06-19 02:35:00|121273|121173|121305|121205|121321|121221|121254|121154|100
1592534400000|2020-06-19 02:40:00|121310|121210|121307|121207|121330|121230|121293.5|121193.5|65
1592534700000|2020-06-19 02:45:00|121302|121202|121288.5|121188.5|121322.5|121222.5|121278|121178|91
1592535000000|2020-06-19 02:50:00|121284|121184|121265.5|121165.5|121294|121194|121263.6|121163.6|59
1592535300000|2020-06-19 02:55:00|121265|121165|121242|121142|121277.5|121177.5|121232|121132|75
1592535600000|2020-06-19 03:00:00|121240|121140|121301|121201|121301|121201|121240|121140|115
1592535900000|2020-06-19 03:05:00|121300.5|121200.5|121277|121177|121305.5|121205.5|121276|121176|82
1592536200000|2020-06-19 03:10:00|121278.5|121178.5|121260|121160|121291|121191|121260|121160|55
1592536500000|2020-06-19 03:15:00|121260.5|121160.5|121185|121085|121269.5|121169.5|121164|121064|113
1592536800000|2020-06-19 03:20:00|121186.5|121086.5|121158.5|121058.5|121206|121106|121158.5|121058.5|121
1592537100000|2020-06-19 03:25:00|121159|121059|121222.5|121122.5|121226|121126|121158|121058|123
1592537400000|2020-06-19 03:30:00|121224|121124|121220.5|121120.5|121245|121145|121208.5|121108.5|76
1592537700000|2020-06-19 03:35:00|121222|121122|121180|121080|121235.2|121135.2|121175.5|121075.5|58
1592538000000|2020-06-19 03:40:00|121179.5|121079.5|121153|121053|121179.5|121079.5|121127.4|121027.4|99
1592538300000|2020-06-19 03:45:00|121161|121061|121217.5|121117.5|121223|121123|121153|121053|73
1592538600000|2020-06-19 03:50:00|121221|121121|121187|121087|121222.5|121122.5|121178.5|121078.5|103
1592538900000|2020-06-19 03:55:00|121186.5|121086.5|121128.5|121028.5|121186.5|121086.5|121127.5|121027.5|92
1592539200000|2020-06-19 04:00:00|121128|121028|121126.5|121026.5|121135|121035|121110|121010|137
1592539500000|2020-06-19 04:05:00|121120|121020|121150|121050|121157|121057|121120|121020|122
1592539800000|2020-06-19 04:10:00|121152|121052|121167|121067|121176.8|121076.8|121150|121050|84
1592540100000|2020-06-19 04:15:00|121170|121070|121164.5|121064.5|121170|121070|121148.5|121048.5|61
1592540400000|2020-06-19 04:20:00|121164|121064|121174.5|121074.5|121183|121083|121162.5|121062.5|72
1592540700000|2020-06-19 04:25:00|121176|121076|121194|121094|121200.5|121100.5|121167.5|121067.5|64
1592541000000|2020-06-19 04:30:00|121192.5|121092.5|121177|121077|121194|121094|121174|121074|82
1592541300000|2020-06-19 04:35:00|121181.5|121081.5|121186|121086|121203.5|121103.5|121163.5|121063.5|114
1592541600000|2020-06-19 04:40:00|121185.5|121085.5|121214|121114|121224.5|121124.5|121185.5|121085.5|67
1592541900000|2020-06-19 04:45:00|121215.5|121115.5|121232.5|121132.5|121245|121145|121213|121113|104
1592542200000|2020-06-19 04:50:00|121233|121133|121241|121141|121245.5|121145.5|121230|121130|44
1592542500000|2020-06-19 04:55:00|121241.5|121141.5|121260|121160|121270.5|121170.5|121241|121141|59
1592542800000|2020-06-19 05:00:00|121263|121163|121230|121130|121270|121170|121230|121130|24
1592543100000|2020-06-19 05:05:00|121230.5|121130.5|121255|121155|121264.4|121164.4|121220|121120|51
1592543400000|2020-06-19 05:10:00|121254|121154|121230|121130|121260|121160|121230|121130|40
1592543700000|2020-06-19 05:15:00|121225|121125|121230|121130|121235|121135|121220|121120|29
1592544000000|2020-06-19 05:20:00|121235|121135|121190|121090|121249.5|121149.5|121175|121075|45
1592544300000|2020-06-19 05:25:00|121190.5|121090.5|121195|121095|121201|121101|121174.6|121074.6|54
1592544600000|2020-06-19 05:30:00|121191|121091|121191|121091|121197|121097|121181.5|121081.5|53
1592544900000|2020-06-19 05:35:00|121190|121090|121191|121091|121192.5|121092.5|121176.5|121076.5|30
1592545200000|2020-06-19 05:40:00|121190|121090|121185|121085|121196|121096|121180|121080|59
1592545500000|2020-06-19 05:45:00|121175.5|121075.5|121219.5|121119.5|121219.5|121119.5|121175|121075|45
1592545800000|2020-06-19 05:50:00|121221|121121|121194|121094|121223|121123|121193|121093|91
1592546100000|2020-06-19 05:55:00|121186.5|121086.5|121177|121077|121193.5|121093.5|121162.5|121062.5|84
1592546400000|2020-06-19 06:00:00|121172.5|121072.5|121104.5|121004.5|121182|121082|121093|120993|182
1592546700000|2020-06-19 06:05:00|121111.5|121011.5|121105.5|121005.5|121115.5|121015.5|121055.5|120955.5|211
1592547000000|2020-06-19 06:10:00|121105|121005|121102|121002|121117|121017|121081.2|120981.2|145
1592547300000|2020-06-19 06:15:00|121101.5|121001.5|121085.3|120985.3|121136.5|121036.5|121081.2|120981.2|100
1592547600000|2020-06-19 06:20:00|121086.7|120986.7|121076|120976|121100|121000|121055.4|120955.4|141
1592547900000|2020-06-19 06:25:00|121073.5|120973.5|121000|120900|121076|120976|120978.5|120878.5|137
1592548200000|2020-06-19 06:30:00|121001.3|120901.3|120939|120839|121138|120995|120925|120825|178
1592548500000|2020-06-19 06:35:00|120934|120834|120893.5|120693.5|120969.5|120834|120795|120638|88
1592548800000|2020-06-19 06:40:00|120893|120693|120889|120789|120898|120789|120758|120616|109
1592549100000|2020-06-19 06:45:00|120880|120780|120806.5|120706.5|120880|120780|120806.5|120706.5|71
1592549400000|2020-06-19 06:50:00|120809.5|120709.5|120852|120652|120852|120745.5|120804|120652|49
1592549700000|2020-06-19 06:55:00|120851.5|120651.5|120846.5|120646.5|120858|120680|120780|120625|28
1592550000000|2020-06-19 07:00:00|120851.5|120651.5|120880.5|120780.5|120930|120783.4|120846.4|120651.5|21
1592550300000|2020-06-19 07:05:00|120910|120710|120845.5|120745.5|120910|120745.5|120820|120656|72
1592550600000|2020-06-19 07:10:00|120844.5|120744.5|120906.5|120706.5|120909|120750|120844.5|120706.5|12
1592550900000|2020-06-19 07:15:00|120907|120707|120856|120756|120907|120770.5|120845|120690.5|44
1592551200000|2020-06-19 07:20:00|120856.5|120756.5|120876|120776|120947.5|120795.5|120856.5|120720.5|80
1592551500000|2020-06-19 07:25:00|120875|120775|120876|120776|120876|120776|120874|120774|41
1592551800000|2020-06-19 07:30:00|120874.5|120774.5|120955|120855|120969|120869|120872|120755.5|82
1592552100000|2020-06-19 07:35:00|120956|120856|120938.5|120838.5|120961.5|120861.5|120935|120835|27
1592552400000|2020-06-19 07:40:00|120939.5|120839.5|120962.5|120762.5|120965.5|120840|120927.5|120762|32
1592552700000|2020-06-19 07:45:00|120962|120762|120950|120750|120975|120810|120906.5|120749.5|32
1592553000000|2020-06-19 07:50:00|120960|120760|120932.5|120732.5|120960|120824.5|120860|120726.4|33
1592553300000|2020-06-19 07:55:00|120932|120732|120837.5|120637.5|120940|120790.5|120814.5|120637|51
1592553600000|2020-06-19 08:00:00|120840|120640|120899.5|120699.5|120899.5|120699.5|120839|120639|75
1592553900000|2020-06-19 08:05:00|120898.5|120698.5|120940|120740|120940|120740|120880|120680|20
1592554200000|2020-06-19 08:10:00|120929.5|120829.5|120955|120755|121071|120871|120929.5|120755|49
1592554500000|2020-06-19 08:15:00|120955.5|120755.5|120876.5|120676.5|120960|120776.5|120876.5|120676.5|19
1592554800000|2020-06-19 08:20:00|120877|120677|120890|120690|120890|120690|120877|120677|7
1592555100000|2020-06-19 08:25:00|120875|120675|120815|120715|120882.3|120722.5|120814.5|120673|14
1592555400000|2020-06-19 08:30:00|120840|120640|120792.5|120592.5|120840|120694|120753|120585.5|67
1592555700000|2020-06-19 08:35:00|120780|120580|120821|120621|120821|120621|120760.5|120560.5|45
1592556000000|2020-06-19 08:40:00|120820.5|120620.5|120838.5|120638.5|120838.5|120638.5|120815|120615|25
1592556300000|2020-06-19 08:45:00|120838|120638|120857|120657|120878|120750.8|120790.5|120630|60
1592556600000|2020-06-19 08:50:00|120856.5|120656.5|120860|120660|120872|120672|120855.5|120655.5|22
1592556900000|2020-06-19 08:55:00|120861|120661|120870.5|120670.5|120870.5|120726|120821|120661|14
1592557200000|2020-06-19 09:00:00|120872.5|120672.5|120884.5|120684.5|120905|120736|120821|120672.5|35
1592557500000|2020-06-19 09:05:00|120886.5|120686.5|120842|120642|120890|120735|120812.5|120641|76
1592557800000|2020-06-19 09:10:00|120841.5|120641.5|120850|120650|120860|120660|120841.5|120641.5|10
1592558100000|2020-06-19 09:15:00|120841.5|120641.5|120850|120650|120850|120693|120793|120641.5|14
1592558400000|2020-06-19 09:20:00|120848.5|120648.5|120821.5|120621.5|120849.5|120688.5|120764|120605|27
1592558700000|2020-06-19 09:25:00|120822.5|120622.5|120785.4|120585.4|120822.5|120657.5|120740|120582|13
1592559000000|2020-06-19 09:30:00|120785.5|120585.5|120788.5|120588.5|120790|120590|120785.4|120585.4|7
1592559300000|2020-06-19 09:35:00|120788|120588|120796|120596|120796|120596|120786.2|120586.2|20
1592559600000|2020-06-19 09:40:00|120795.5|120595.5|120795|120595|120796|120596|120795|120595|16
1592559900000|2020-06-19 09:45:00|120749.5|120649.5|120860|120660|120879.5|120679.5|120749.5|120600|45
1592560500000|2020-06-19 09:55:00|120825.4|120625.4|120790|120590|120832|120632|120785|120585|10
1592560800000|2020-06-19 10:00:00|120796.5|120596.5|120795|120595|120800|120600|120795|120595|3
1592561100000|2020-06-19 10:05:00|120790|120590|120790|120590|120790|120590|120780|120580|11
1592561400000|2020-06-19 10:10:00|120790.5|120590.5|120860|120660|120865|120711.5|120747.5|120590.5|33
1592561700000|2020-06-19 10:15:00|120880.5|120680.5|120880|120680|120883|120683|120875.5|120675.5|14
1592562000000|2020-06-19 10:20:00|120885|120685|120910|120710|120915|120715|120885|120685|10
1592562300000|2020-06-19 10:25:00|120915|120715|120920|120720|120932.5|120732.5|120910.5|120710.5|19
1592562600000|2020-06-19 10:30:00|120915|120715|120930|120730|120930|120730|120915|120715|8
1592562900000|2020-06-19 10:35:00|120935|120735|120935|120735|120935|120735|120935|120735|1
1592563200000|2020-06-19 10:40:00|120945|120745|120925|120725|120945|120745|120925|120725|3
1592563800000|2020-06-19 10:50:00|120920|120720|120925|120725|120925|120725|120920|120720|10
1592564400000|2020-06-19 11:00:00|120935|120735|120877.5|120777.5|120935|120785|120877.5|120735|3
1592564700000|2020-06-19 11:05:00|120885|120785|120935|120735|120935|120785|120884.5|120721|8
1592565600000|2020-06-19 11:20:00|120881.3|120781.3|120956|120756|120956|120785.5|120881.3|120754.5|8
1592565900000|2020-06-19 11:25:00|120955.5|120755.5|120935|120735|120956|120756|120935|120735|20
1592566200000|2020-06-19 11:30:00|120898.5|120798.5|120885|120785|120898.5|120798.5|120885|120785|21
1592566500000|2020-06-19 11:35:00|120889|120789|120910|120710|120920|120789|120866|120700|13
1592567100000|2020-06-19 11:45:00|120895|120695|120879.5|120679.5|120910|120710|120879.5|120679.5|7
1592567400000|2020-06-19 11:50:00|120879|120679|120859|120659|120894.5|120718|120818|120659|14
1592567700000|2020-06-19 11:55:00|120858.5|120658.5|120820|120620|120860|120660|120791|120591|8
1592568000000|2020-06-19 12:00:00|120766.4|120566.4|120722|120522|120790|120597.5|120697.5|120522|15
1592568300000|2020-06-19 12:05:00|120700|120500|120697.5|120497.5|120720|120562.5|120652|120475|35
1592568600000|2020-06-19 12:10:00|120698|120498|120708.8|120508.8|120725|120547|120646.5|120495|26
1592568900000|2020-06-19 12:15:00|120708.3|120508.3|120697|120497|120708.3|120508.3|120695|120495|9
1592569200000|2020-06-19 12:20:00|120695.5|120495.5|120626.5|120526.5|120695.5|120555|120626.5|120485|21
1592569500000|2020-06-19 12:25:00|120629.5|120529.5|120675|120475|120695|120530|120629|120475|16
1592569800000|2020-06-19 12:30:00|120677|120477|120680|120480|120696|120551.5|120644.3|120467.3|101
1592570100000|2020-06-19 12:35:00|120681|120481|120680|120480|120685|120517|120617|120460|25
1592570400000|2020-06-19 12:40:00|120690|120490|120630|120530|120705|120544|120620|120490|17
1592570700000|2020-06-19 12:45:00|120637|120537|120630|120530|120683|120537|120630|120480|8
1592571000000|2020-06-19 12:50:00|120680|120480|120727|120527|120727.5|120545|120640|120480|30
1592571300000|2020-06-19 12:55:00|120730|120530|120742.5|120542.5|120750.5|120586|120686|120510|21
1592571600000|2020-06-19 13:00:00|120744.9|120544.9|120745|120545|120763|120625|120690|120544.5|36
1592571900000|2020-06-19 13:05:00|120754.1|120554.1|120755|120555|120755|120555|120754.1|120554.1|2
1592572200000|2020-06-19 13:10:00|120763|120563|120819.3|120619.3|120819.3|120629|120725|120560|13
1592572500000|2020-06-19 13:15:00|120818.8|120618.8|120795|120595|120818.8|120618.8|120780|120580|37
1592572800000|2020-06-19 13:20:00|120791|120591|120790|120590|120791|120591|120778|120578|4
1592573100000|2020-06-19 13:25:00|120780|120580|120765|120565|120780|120590|120690|120540|9
1592573400000|2020-06-19 13:30:00|120779.8|120579.8|120735|120635|120800|120635|120735|120579.8|8
1592573700000|2020-06-19 13:35:00|120757.6|120557.6|120730|120630|120775|120630|120725|120557.6|9
1592574000000|2020-06-19 13:40:00|120785.5|120585.5|120780|120580|120785.5|120585.5|120779.3|120579.3|12
1592574300000|2020-06-19 13:45:00|120782.2|120582.2|120780|120580|120782.2|120582.2|120780|120580|2
1592574600000|2020-06-19 13:50:00|120778.9|120578.9|120780|120580|120780|120580|120778.9|120578.9|2
1592574900000|2020-06-19 13:55:00|120774.5|120574.5|120765|120565|120775|120605|120685|120535|12
1592577000000|2020-06-19 14:30:00|120773|120573|120825|120625|120825|120660|120750|120573|15
1592577600000|2020-06-19 14:40:00|120830.2|120630.2|120849.8|120649.8|120860|120677.5|120777.5|120625|43
1592577900000|2020-06-19 14:45:00|120850|120650|120895|120695|120925.5|120775|120850|120650|42
1592578200000|2020-06-19 14:50:00|120894.5|120694.5|120820|120720|120905|120736.3|120820|120675|18
1592578500000|2020-06-19 14:55:00|120825|120725|120820|120720|120830|120730|120820|120720|4
1592578800000|2020-06-19 15:00:00|120849.1|120649.1|120860|120660|120860|120660|120845|120645|6
1592579400000|2020-06-19 15:10:00|120850|120650|120800|120700|120860|120715|120790|120650|13
1592579700000|2020-06-19 15:15:00|120805|120705|120810|120710|120860|120710|120805|120660|5
1592580000000|2020-06-19 15:20:00|120811|120711|120860|120660|120860|120711|120800|120660|5
1592580300000|2020-06-19 15:25:00|120870|120670|120825|120725|120870|120725|120820|120670|3
1592580600000|2020-06-19 15:30:00|120830|120730|120830|120730|120900|120737.6|120830|120680|14
1592580900000|2020-06-19 15:35:00|120835|120735|120916.5|120716.5|120932.2|120740|120835|120714.8|8
1592581200000|2020-06-19 15:40:00|120927|120727|120955|120755|120955|120755|120927|120727|22
1592581500000|2020-06-19 15:45:00|120950|120750|120865|120765|120975.1|120775.1|120865|120724.6|19
1592581800000|2020-06-19 15:50:00|120860|120760|120895|120695|120900|120765|120860|120695|4
1592582100000|2020-06-19 15:55:00|120900|120700|120900|120700|120905|120705|120900|120700|3
1592582400000|2020-06-19 16:00:00|120905|120705|120865|120765|120910|120765|120863.5|120705|5
1592582700000|2020-06-19 16:05:00|120870|120770|120895|120795|120965|120820|120870|120740|15
1592583000000|2020-06-19 16:10:00|120900|120800|120940|120840|120962|120840|120875|120740|46
1592583300000|2020-06-19 16:15:00|120945|120845|121172.2|120972.2|121172.2|120972.2|120945|120785|68
1592583600000|2020-06-19 16:20:00|121169.7|120969.7|121172.2|120972.2|121190|120990|121168.2|120968.2|8
1592583900000|2020-06-19 16:25:00|121168.2|120968.2|121135|120935|121169.7|120969.7|121135|120935|14
1592584200000|2020-06-19 16:30:00|121085|120985|121125|120925|121140|120985|121050|120910|17
1592584500000|2020-06-19 16:35:00|121120|120920|121120|120920|121120|120920|121120|120920|1
1592585100000|2020-06-19 16:45:00|121115|120915|121125|120925|121135|120935|121115|120915|7
1592585400000|2020-06-19 16:50:00|121115|120915|121125.5|120925.5|121125.5|120925.5|121115|120915|3
1592585700000|2020-06-19 16:55:00|121115.5|120915.5|121110.5|120910.5|121115.5|120915.5|121102.9|120902.9|4
1592586000000|2020-06-19 17:00:00|121109.5|120909.5|121120.4|120920.4|121125.4|120925.4|121109|120909|7
1592586300000|2020-06-19 17:05:00|121115.4|120915.4|121110.5|120910.5|121120.4|120920.4|121110.5|120910.5|8
1592586600000|2020-06-19 17:10:00|121105.5|120905.5|121135.5|120935.5|121135.5|120935.5|121105.4|120905.4|6
1592586900000|2020-06-19 17:15:00|121135.9|120935.9|121130.5|120930.5|121150.4|120950.4|121120|120920|7
1592587500000|2020-06-19 17:25:00|121180.5|120980.5|121130.4|120930.4|121180.5|120980.5|121130.4|120930.4|5
1592587800000|2020-06-19 17:30:00|121131.7|120931.7|121135.4|120935.4|121135.4|120935.4|121131.7|120931.7|2
1592588400000|2020-06-19 17:40:00|121145.4|120945.4|121150.4|120950.4|121150.4|120950.4|121145.4|120945.4|2
1592588700000|2020-06-19 17:45:00|121145.4|120945.4|121145.4|120945.4|121145.4|120945.4|121124.5|120924.5|10
1592589300000|2020-06-19 17:55:00|121195.5|120995.5|121217.5|121017.5|121217.5|121017.5|121195.5|120995.5|7
1592589600000|2020-06-19 18:00:00|121215.6|121015.6|121200|121000|121215.6|121015.6|121200|121000|6
1592589900000|2020-06-19 18:05:00|121205.1|121005.1|121215|121015|121215|121015|121205.1|121005.1|2
1592590200000|2020-06-19 18:10:00|121220|121020|121250|121050|121250|121050|121220|121020|8
1592590500000|2020-06-19 18:15:00|121275|121075|121275.1|121075.1|121275.1|121075.1|121260|121060|10
1592590800000|2020-06-19 18:20:00|121271.2|121071.2|121270|121070|121275.1|121075.1|121270|121070|6
1592591100000|2020-06-19 18:25:00|121275.1|121075.1|121270|121070|121275.1|121075.1|121270|121070|3
1592591400000|2020-06-19 18:30:00|121275.1|121075.1|121260|121060|121285.1|121085.1|121260|121060|12
1592591700000|2020-06-19 18:35:00|121258.9|121058.9|121245.1|121045.1|121258.9|121058.9|121245.1|121045.1|2
1592592000000|2020-06-19 18:40:00|121242.8|121042.8|121240|121040|121242.8|121042.8|121240|121040|2
1592592300000|2020-06-19 18:45:00|121227.8|121027.8|121227.8|121027.8|121227.8|121027.8|121227.8|121027.8|1
1592592600000|2020-06-19 18:50:00|121234.8|121034.8|121240|121040|121240|121040|121234.8|121034.8|2
1592592900000|2020-06-19 18:55:00|121234.8|121034.8|121234.8|121034.8|121234.8|121034.8|121234.8|121034.8|1
1592593200000|2020-06-19 19:00:00|121233.7|121033.7|121248.5|121048.5|121248.5|121048.5|121233.7|121033.7|4
1592593500000|2020-06-19 19:05:00|121251.5|121051.5|121270|121070|121277|121077|121251.5|121051.5|9
1592593800000|2020-06-19 19:10:00|121275|121075|121250|121050|121275|121075|121250|121050|8
1592594100000|2020-06-19 19:15:00|121245|121045|121200|121000|121245|121045|121200|121000|7
1592595000000|2020-06-19 19:30:00|121205|121005|121225|121025|121235|121035|121205|121005|12
1592595300000|2020-06-19 19:35:00|121223|121023|121260.5|121060.5|121260.5|121060.5|121223|121023|24
1592595600000|2020-06-19 19:40:00|121255.5|121055.5|121252.5|121052.5|121257.5|121057.5|121245|121045|11
1592595900000|2020-06-19 19:45:00|121252|121052|121250.5|121050.5|121292.9|121092.9|121245|121045|32
1592596200000|2020-06-19 19:50:00|121250|121050|121245|121045|121250|121050|121240|121040|5
1592596500000|2020-06-19 19:55:00|121246|121046|121271.5|121071.5|121292.5|121092.5|121246|121046|14
1592787600000|2020-06-22 01:00:00|121338.5|121238.5|121345|121245|121369.5|121269.5|121324|121224|241
1592787900000|2020-06-22 01:05:00|121336.5|121236.5|121318.5|121218.5|121356|121256|121298.5|121198.5|262
1592788200000|2020-06-22 01:10:00|121319.5|121219.5|121268|121168|121320.5|121220.5|121262.5|121162.5|209
1592788500000|2020-06-22 01:15:00|121263.5|121163.5|121250.5|121150.5|121290.5|121190.5|121242|121142|190
1592788800000|2020-06-22 01:20:00|121247|121147|121258.5|121158.5|121272.5|121172.5|121234.5|121134.5|214
1592789100000|2020-06-22 01:25:00|121260|121160|121316|121216|121332.5|121232.5|121260|121160|148
1592789400000|2020-06-22 01:30:00|121315|121215|121327|121227|121370.5|121270.5|121307|121207|242
1592789700000|2020-06-22 01:35:00|121325.5|121225.5|121330.5|121230.5|121346.5|121246.5|121304.5|121204.5|196
1592790000000|2020-06-22 01:40:00|121331.5|121231.5|121303.5|121203.5|121340|121240|121302|121202|109
1592790300000|2020-06-22 01:45:00|121302.5|121202.5|121306|121206|121321.5|121221.5|121270.5|121170.5|181
1592790600000|2020-06-22 01:50:00|121304.5|121204.5|121353.5|121253.5|121353.5|121253.5|121302|121202|165
1592790900000|2020-06-22 01:55:00|121355|121255|121387.5|121287.5|121393.5|121293.5|121332.5|121232.5|166
1592791200000|2020-06-22 02:00:00|121389.5|121289.5|121356.5|121256.5|121396.5|121296.5|121349|121249|172
1592791500000|2020-06-22 02:05:00|121356|121256|121314|121214|121365|121265|121279.5|121179.5|174
1592791800000|2020-06-22 02:10:00|121313|121213|121319.8|121219.8|121323.5|121223.5|121297|121197|143
1592792100000|2020-06-22 02:15:00|121319.5|121219.5|121335|121235|121366|121266|121317.5|121217.5|127
1592792400000|2020-06-22 02:20:00|121336|121236|121330|121230|121342|121242|121299.5|121199.5|131
1592792700000|2020-06-22 02:25:00|121331.5|121231.5|121325.5|121225.5|121333|121233|121287.5|121187.5|139
1592793000000|2020-06-22 02:30:00|121323.5|121223.5|121312|121212|121332.5|121232.5|121292.5|121192.5|137
1592793300000|2020-06-22 02:35:00|121314|121214|121218|121118|121317|121217|121215.5|121115.5|182
1592793600000|2020-06-22 02:40:00|121223|121123|121222|121122|121223|121123|121191|121091|201
1592793900000|2020-06-22 02:45:00|121221|121121|121222.5|121122.5|121226.5|121126.5|121169.5|121069.5|209
1592794200000|2020-06-22 02:50:00|121221.5|121121.5|121234.5|121134.5|121236.5|121136.5|121206|121106|117
1592794500000|2020-06-22 02:55:00|121233|121133|121241.5|121141.5|121252.5|121152.5|121213.5|121113.5|125
1592794800000|2020-06-22 03:00:00|121241|121141|121264|121164|121273|121173|121241|121141|100
1592795100000|2020-06-22 03:05:00|121264.5|121164.5|121255.5|121155.5|121281|121181|121245.5|121145.5|109
1592795400000|2020-06-22 03:10:00|121254.5|121154.5|121228|121128|121262.5|121162.5|121226.5|121126.5|106
1592795700000|2020-06-22 03:15:00|121228.5|121128.5|121247|121147|121253.5|121153.5|121215.5|121115.5|96
1592796000000|2020-06-22 03:20:00|121251.5|121151.5|121199.5|121099.5|121259.5|121159.5|121192|121092|134
1592796300000|2020-06-22 03:25:00|121198.5|121098.5|121209|121109|121209.5|121109.5|121188|121088|119
1592796600000|2020-06-22 03:30:00|121208.5|121108.5|121207|121107|121214.5|121114.5|121203|121103|79
1592796900000|2020-06-22 03:35:00|121209|121109|121252|121152|121257|121157|121206|121106|83
1592797200000|2020-06-22 03:40:00|121251.5|121151.5|121258.5|121158.5|121268|121168|121245.5|121145.5|115
1592797500000|2020-06-22 03:45:00|121257.5|121157.5|121283.5|121183.5|121303|121203|121257.5|121157.5|49
1592797800000|2020-06-22 03:50:00|121288|121188|121275.5|121175.5|121300|121200|121274|121174|72
1592798100000|2020-06-22 03:55:00|121275|121175|121228|121128|121289|121189|121226|121126|104
1592798400000|2020-06-22 04:00:00|121228.5|121128.5|121204.5|121104.5|121234|121134|121188|121088|89
1592798700000|2020-06-22 04:05:00|121208.5|121108.5|121207|121107|121223|121123|121205|121105|44
1592799000000|2020-06-22 04:10:00|121205|121105|121184|121084|121206.5|121106.5|121183|121083|114
1592799300000|2020-06-22 04:15:00|121181.5|121081.5|121125.5|121025.5|121181.5|121081.5|121123|121023|159
1592799600000|2020-06-22 04:20:00|121126|121026|121152.5|121052.5|121178.5|121078.5|121119.5|121019.5|96
1592799900000|2020-06-22 04:25:00|121150.8|121050.8|121108.3|121008.3|121150.8|121050.8|121102.5|121002.5|50
1592800200000|2020-06-22 04:30:00|121104.5|121004.5|121090|120990|121108.3|121008.3|121070|120970|77
1592800500000|2020-06-22 04:35:00|121080.8|120980.8|121073.8|120973.8|121088.3|120988.3|121071.3|120971.3|49
1592800800000|2020-06-22 04:40:00|121074.5|120974.5|121118.3|121018.3|121128.3|121028.3|121074.5|120974.5|47
1592801100000|2020-06-22 04:45:00|121119.8|121019.8|121202.3|121102.3|121211.3|121111.3|121119.3|121019.3|97
1592801400000|2020-06-22 04:50:00|121200.8|121100.8|121225|121125|121238.8|121138.8|121193.8|121093.8|93
1592801700000|2020-06-22 04:55:00|121220|121120|121275|121175|121275|121175|121220|121120|116
1592802000000|2020-06-22 05:00:00|121269.5|121169.5|121275|121175|121312|121212|121269.5|121169.5|108
1592802300000|2020-06-22 05:05:00|121283.5|121183.5|121329|121229|121329|121229|121238|121138|119
1592802600000|2020-06-22 05:10:00|121332|121232|121285|121185|121335.5|121235.5|121284.5|121184.5|90
1592802900000|2020-06-22 05:15:00|121290|121190|121250|121150|121290|121190|121245|121145|75
1592803200000|2020-06-22 05:20:00|121245|121145|121281.5|121181.5|121292.5|121192.5|121245|121145|60
1592803500000|2020-06-22 05:25:00|121283|121183|121240|121140|121287.5|121187.5|121240|121140|117
1592803800000|2020-06-22 05:30:00|121245|121145|121240|121140|121294|121194|121240|121140|59
1592804100000|2020-06-22 05:35:00|121250|121150|121280|121180|121280|121180|121245|121145|36
1592804400000|2020-06-22 05:40:00|121290|121190|121285|121185|121298.8|121198.8|121271.2|121171.2|27
1592804700000|2020-06-22 05:45:00|121280|121180|121290|121190|121310.5|121210.5|121275|121175|42
1592805000000|2020-06-22 05:50:00|121291|121191|121340|121240|121346.3|121246.3|121290|121190|102
1592805300000|2020-06-22 05:55:00|121346|121246|121443.5|121343.5|121446.5|121346.5|121345|121245|109
1592805600000|2020-06-22 06:00:00|121435|121335|121488|121388|121503.5|121403.5|121433.5|121333.5|189
1592805900000|2020-06-22 06:05:00|121485|121385|121470|121370|121495|121395|121440|121340|144
1592806200000|2020-06-22 06:10:00|121460|121360|121480|121380|121500|121400|121460|121360|72
1592806500000|2020-06-22 06:15:00|121476|121376|121450|121350|121488|121388|121443.5|121343.5|74
1592806800000|2020-06-22 06:20:00|121450.5|121350.5|121462|121362|121475|121375|121430|121330|111
1592807100000|2020-06-22 06:25:00|121467|121367|121536.8|121436.8|121538|121438|121443|121343|154
1592807400000|2020-06-22 06:30:00|121534|121434|121620.5|121420.5|121639|121484.5|121528.5|121407.5|109
1592807700000|2020-06-22 06:35:00|121620|121420|121551|121451|121621|121454.5|121543.3|121415.5|15
1592808000000|2020-06-22 06:40:00|121546.5|121446.5|121551|121351|121556|121451|121533.5|121348|30
1592808300000|2020-06-22 06:45:00|121556|121356|121520.5|121420.5|121575|121420.5|121519.5|121356|20
1592808600000|2020-06-22 06:50:00|121521.5|121421.5|121520|121420|121536|121436|121509|121409|54
1592808900000|2020-06-22 06:55:00|121511|121411|121496|121396|121536.5|121415|121476|121320|121
1592809200000|2020-06-22 07:00:00|121495|121395|121506|121406|121510|121410|121474|121374|72
1592809500000|2020-06-22 07:05:00|121505|121405|121487.3|121387.3|121565.5|121436|121440|121299.5|126
1592809800000|2020-06-22 07:10:00|121487.8|121387.8|121485|121285|121552|121388.5|121430|121264|116
1592810100000|2020-06-22 07:15:00|121484|121284|121536.5|121336.5|121543.5|121347|121447|121282.5|83
1592810400000|2020-06-22 07:20:00|121533|121333|121536.5|121436.5|121574.5|121436.5|121511.5|121324|52
1592810700000|2020-06-22 07:25:00|121536|121436|121527.5|121427.5|121631|121474|121512.5|121412|94
1592811000000|2020-06-22 07:30:00|121527|121427|121485|121385|121575|121427|121483.5|121352.5|26
1592811300000|2020-06-22 07:35:00|121530|121330|121505|121305|121535|121335|121490|121290|19
1592811600000|2020-06-22 07:40:00|121476|121376|121529|121329|121545|121376|121462.5|121315|27
1592811900000|2020-06-22 07:45:00|121534.5|121334.5|121509.8|121309.8|121534.5|121334.5|121505|121305|56
1592812200000|2020-06-22 07:50:00|121508.8|121308.8|121475|121275|121508.8|121308.8|121461|121261|42
1592812500000|2020-06-22 07:55:00|121475.5|121275.5|121487|121287|121490.5|121290.5|121469.5|121269.5|50
1592812800000|2020-06-22 08:00:00|121488|121288|121480|121280|121488|121288|121475|121275|16
1592813100000|2020-06-22 08:05:00|121490.5|121290.5|121493|121293|121493|121293|121490.5|121290.5|2
1592813400000|2020-06-22 08:10:00|121490.5|121290.5|121525|121325|121566|121366|121435.5|121274.5|78
1592813700000|2020-06-22 08:15:00|121528.5|121328.5|121555|121355|121590.5|121430|121528.5|121328.5|72
1592814000000|2020-06-22 08:20:00|121558|121358|121549.5|121349.5|121565.5|121365.5|121549.5|121349.5|26
1592814300000|2020-06-22 08:25:00|121550.5|121350.5|121566.8|121366.8|121569.8|121369.8|121549.5|121349.5|30
1592814600000|2020-06-22 08:30:00|121567.3|121367.3|121538|121338|121574.4|121374.4|121538|121338|35
1592814900000|2020-06-22 08:35:00|121537.5|121337.5|121475|121275|121537.5|121337.5|121475|121275|25
1592815200000|2020-06-22 08:40:00|121414.5|121314.5|121410.5|121210.5|121450|121314.5|121410.5|121210.5|48
1592815500000|2020-06-22 08:45:00|121413|121213|121344|121144|121415.5|121216.5|121316.5|121128|66
1592815800000|2020-06-22 08:50:00|121343|121143|121386.3|121186.3|121386.7|121186.7|121343|121143|100
1592816100000|2020-06-22 08:55:00|121385.3|121185.3|121374.8|121174.8|121441|121258.3|121358.3|121174.8|47
1592816400000|2020-06-22 09:00:00|121377.8|121177.8|121402.8|121202.8|121432.8|121232.8|121374|121174|86
1592816700000|2020-06-22 09:05:00|121401.8|121201.8|121431|121231|121460|121268|121368|121200.5|43
1592817000000|2020-06-22 09:10:00|121431.5|121231.5|121464.6|121264.6|121464.6|121264.6|121428.5|121228.5|37
1592817300000|2020-06-22 09:15:00|121464.3|121264.3|121442.3|121242.3|121464.6|121264.6|121424|121224|40
1592817600000|2020-06-22 09:20:00|121439.8|121239.8|121436|121236|121458|121258|121434|121234|26
1592817900000|2020-06-22 09:25:00|121440|121240|121429|121229|121440|121240|121429|121229|4
1592818200000|2020-06-22 09:30:00|121431|121231|121426.8|121226.8|121431|121231|121420.5|121220.5|8
1592818500000|2020-06-22 09:35:00|121425.5|121225.5|121430|121230|121433|121233|121420.5|121220.5|28
1592818800000|2020-06-22 09:40:00|121430.5|121230.5|121447.5|121247.5|121457.5|121257.5|121420.5|121220.5|60
1592819100000|2020-06-22 09:45:00|121447|121247|121435.5|121235.5|121447|121247|121435.5|121235.5|12
1592819400000|2020-06-22 09:50:00|121436.5|121236.5|121435.5|121235.5|121436.5|121236.5|121435.5|121235.5|2
1592819700000|2020-06-22 09:55:00|121435|121235|121396.8|121196.8|121435.5|121235.5|121382.3|121182.3|45
1592820000000|2020-06-22 10:00:00|121394.8|121194.8|121430|121230|121436|121236|121394.8|121194.8|19
1592820900000|2020-06-22 10:15:00|121432.5|121232.5|121430|121230|121453|121253|121430|121230|6
1592821200000|2020-06-22 10:20:00|121425|121225|121425|121225|121430.3|121230.3|121425|121225|3
1592821500000|2020-06-22 10:25:00|121426.5|121226.5|121437.5|121237.5|121443|121243|121426.5|121226.5|5
1592821800000|2020-06-22 10:30:00|121437|121237|121460|121260|121470|121315|121410|121235|31
1592822100000|2020-06-22 10:35:00|121462.5|121262.5|121462.5|121262.5|121465|121265|121462.5|121262.5|5
1592822400000|2020-06-22 10:40:00|121460|121260|121435|121235|121460|121260|121435|121235|25
1592823000000|2020-06-22 10:50:00|121431.5|121231.5|121440|121240|121454.5|121254.5|121426.5|121226.5|31
1592823600000|2020-06-22 11:00:00|121460|121260|121470|121270|121480|121280|121460|121260|4
1592823900000|2020-06-22 11:05:00|121460|121260|121470|121270|121474|121274|121460|121260|3
1592824500000|2020-06-22 11:15:00|121474|121274|121486|121286|121495.3|121295.3|121474|121274|15
1592824800000|2020-06-22 11:20:00|121490|121290|121513.4|121313.4|121513.4|121313.4|121480|121280|12
1592825100000|2020-06-22 11:25:00|121495|121295|121522|121322|121522|121322|121480|121280|20
1592825400000|2020-06-22 11:30:00|121518|121318|121520|121320|121535|121387|121482.5|121315|32
1592825700000|2020-06-22 11:35:00|121522.5|121322.5|121525|121325|121525|121325|121522.5|121322.5|2
1592826000000|2020-06-22 11:40:00|121520|121320|121520|121320|121520|121320|121520|121320|1
1592826300000|2020-06-22 11:45:00|121515|121315|121495|121295|121515|121315|121490.8|121290.8|22
1592826600000|2020-06-22 11:50:00|121432.5|121332.5|121456|121256|121490|121332.5|121432|121232|36
1592826900000|2020-06-22 11:55:00|121455|121255|121440|121240|121455|121255|121435|121235|7
1592827200000|2020-06-22 12:00:00|121438|121238|121450|121250|121475|121275|121435|121235|15
1592827500000|2020-06-22 12:05:00|121436|121236|121462.5|121262.5|121473.4|121273.4|121436|121236|12
1592827800000|2020-06-22 12:10:00|121445|121245|121445|121245|121450|121250|121443.6|121243.6|5
1592828400000|2020-06-22 12:20:00|121455|121255|121467.2|121267.2|121470|121270|121455|121255|5
1592828700000|2020-06-22 12:25:00|121470|121270|121475|121275|121490|121290|121470|121270|4
1592829000000|2020-06-22 12:30:00|121467.3|121267.3|121422|121322|121467.3|121322|121408|121262|11
1592829300000|2020-06-22 12:35:00|121461|121261|121440|121240|121461.5|121335|121405|121240|30
1592829900000|2020-06-22 12:45:00|121449|121249|121450|121250|121455|121255|121449|121249|3
1592830200000|2020-06-22 12:50:00|121440|121240|121440|121240|121440|121240|121440|121240|1
1592830500000|2020-06-22 12:55:00|121435|121235|121450|121250|121450|121298|121397.5|121234|14
1592830800000|2020-06-22 13:00:00|121400|121300|121435|121235|121435|121305|121400|121219.8|22
1592831100000|2020-06-22 13:05:00|121445|121245|121385|121285|121445|121285|121380|121230|6
1592831400000|2020-06-22 13:10:00|121380|121280|121385|121185|121400.5|121280|121322.5|121185|16
1592831700000|2020-06-22 13:15:00|121394|121194|121380|121280|121430|121285|121340|121193.5|11
1592832000000|2020-06-22 13:20:00|121423|121223|121420|121220|121425|121225|121420|121220|4
1592832300000|2020-06-22 13:25:00|121410|121210|121400.5|121200.5|121410|121210|121398|121198|3
1592832600000|2020-06-22 13:30:00|121407|121207|121435|121235|121435|121235|121402.5|121202.5|10
1592832900000|2020-06-22 13:35:00|121430|121230|121435|121235|121435|121235|121430|121230|2
1592833500000|2020-06-22 13:45:00|121430|121230|121320|121220|121430|121230|121320|121170|11
1592833800000|2020-06-22 13:50:00|121325|121225|121380|121180|121405|121225|121325|121180|6
1592834100000|2020-06-22 13:55:00|121375|121175|121350|121150|121375|121175|121337.9|121137.9|14
1592834400000|2020-06-22 14:00:00|121347.5|121147.5|121305|121105|121350.9|121155|121250|121075|39
1592834700000|2020-06-22 14:05:00|121310|121110|121205|121105|121310|121150|121205|121105|16
1592835000000|2020-06-22 14:10:00|121230|121130|121225|121125|121275|121137.5|121220|121055|19
1592835300000|2020-06-22 14:15:00|121192|121092|121270|121070|121275|121092|121180|121060|11
1592835600000|2020-06-22 14:20:00|121265|121065|121115|121015|121265|121065|121115|121005|23
1592835900000|2020-06-22 14:25:00|121115.5|121015.5|121145.1|120945.1|121195.1|121015.5|121100|120900|41
1592836200000|2020-06-22 14:30:00|121146.1|120946.1|121159.5|120959.5|121160|120985|121085|120936.5|34
1592836500000|2020-06-22 14:35:00|121160|120960|121165|120965|121177|121025|121125|120957|17
1592836800000|2020-06-22 14:40:00|121170|120970|121170|120970|121170|120970|121170|120970|1
1592837100000|2020-06-22 14:45:00|121140|120940|121165|120965|121175|121014.5|121070|120910|47
1592837400000|2020-06-22 14:50:00|121170|120970|121160|121060|121185|121060|121125|120956.8|23
1592837700000|2020-06-22 14:55:00|121185|120985|121160|121060|121200|121060|121150|120985|6
1592838000000|2020-06-22 15:00:00|121165|121065|121197|120997|121198.8|121090|121160|120980|16
1592838300000|2020-06-22 15:05:00|121196.5|120996.5|121120|121020|121220|121070|121110|120960|25
1592838600000|2020-06-22 15:10:00|121110|121010|121148|120948|121163|121010|121110|120940|13
1592838900000|2020-06-22 15:15:00|121140|120940|121186.5|120986.5|121186.5|121035.5|121125|120935|31
1592839200000|2020-06-22 15:20:00|121187|120987|121136|120936|121187|121015|121095|120926.5|23
1592839500000|2020-06-22 15:25:00|121137.5|120937.5|121020|120920|121137.5|120937.5|120995|120850.1|54
1592839800000|2020-06-22 15:30:00|121030|120930|121035|120935|121130|120942.5|121030|120885|32
1592840100000|2020-06-22 15:35:00|121129.4|120929.4|121140|120940|121140|120940|121129.4|120929.4|2
1592840400000|2020-06-22 15:40:00|121130|120930|121125|120925|121130|120930|121125|120925|2
1592840700000|2020-06-22 15:45:00|121090|120990|121070|120970|121095|120995|121065|120965|8
1592841000000|2020-06-22 15:50:00|121065|120965|121080|120980|121080|120980|121065|120965|4
1592841300000|2020-06-22 15:55:00|121075|120975|121070|120970|121075|120975|121070|120970|2
1592841600000|2020-06-22 16:00:00|121075|120975|121105|120905|121105|120975|121035|120905|6
1592841900000|2020-06-22 16:05:00|121110|120910|121015|120915|121115|120945|121005|120885|31
1592842200000|2020-06-22 16:10:00|121015.5|120915.5|121035|120835|121065|120915.5|121015.5|120835|14
1592842500000|2020-06-22 16:15:00|121020|120820|121015|120815|121025|120825|121005|120805|9
1592842800000|2020-06-22 16:20:00|120995|120795|120995|120795|120995|120795|120995|120795|1
1592843100000|2020-06-22 16:25:00|121000|120800|121000|120800|121000|120800|121000|120800|1
1592843400000|2020-06-22 16:30:00|120999.6|120799.6|120995.1|120795.1|121005|120805|120992.5|120792.5|7
1592844000000|2020-06-22 16:40:00|121005|120805|120985.1|120785.1|121010.1|120810.1|120985.1|120785.1|7
1592844300000|2020-06-22 16:45:00|120995.1|120795.1|120976.9|120776.9|120995.1|120795.1|120961.9|120761.9|17
1592844600000|2020-06-22 16:50:00|120974.7|120774.7|120974.7|120774.7|120974.7|120774.7|120974.7|120774.7|1
1592844900000|2020-06-22 16:55:00|120979.9|120779.9|120981.9|120781.9|120981.9|120781.9|120979.9|120779.9|4
1592845200000|2020-06-22 17:00:00|120969.6|120769.6|120956.6|120756.6|120969.6|120769.6|120956.6|120756.6|7
1592845500000|2020-06-22 17:05:00|120956.1|120756.1|120989.9|120789.9|121023.6|120823.6|120956.1|120756.1|30
1592845800000|2020-06-22 17:10:00|120990.4|120790.4|120990.4|120790.4|120990.4|120790.4|120990.4|120790.4|1
1592846100000|2020-06-22 17:15:00|120989.7|120789.7|120989.7|120789.7|120989.7|120789.7|120989.7|120789.7|1
1592846400000|2020-06-22 17:20:00|120999.9|120799.9|121011.9|120811.9|121019.4|120819.4|120999.9|120799.9|15
1592846700000|2020-06-22 17:25:00|121008.4|120808.4|121009.4|120809.4|121009.4|120809.4|121008.4|120808.4|6
1592847000000|2020-06-22 17:30:00|121010.4|120810.4|120960.7|120860.7|121020.5|120860.7|120960.7|120810.4|7
1592847300000|2020-06-22 17:35:00|120955|120855|120955|120855|120964.4|120864.4|120955|120855|4
1592847600000|2020-06-22 17:40:00|121020|120820|121001.5|120801.5|121020|120820|121000|120800|4
1592847900000|2020-06-22 17:45:00|121000|120800|120995|120795|121001.8|120801.8|120995|120795|11
1592848800000|2020-06-22 18:00:00|121001.8|120801.8|121009|120809|121035|120885|120965|120799|9
1592849100000|2020-06-22 18:05:00|120986.7|120786.7|120930|120830|120986.7|120840|120930|120780|6
1592850900000|2020-06-22 18:35:00|120966.5|120766.5|120960|120760|120966.5|120766.5|120960|120760|2
1592851500000|2020-06-22 18:45:00|120965|120765|120970|120770|120970|120770|120965|120765|3
1592851800000|2020-06-22 18:50:00|120985|120785|120935|120835|120985|120835|120935|120785|2
1592853000000|2020-06-22 19:10:00|120937|120837|120940|120840|120940|120840|120937|120837|2
1592853600000|2020-06-22 19:20:00|121025|120825|120980|120880|121025|120880|120968|120810|13
1592853900000|2020-06-22 19:25:00|120995|120895|121000|120900|121005|120905|120995|120895|10
1592854200000|2020-06-22 19:30:00|120995|120895|121030|120830|121030|120895|120990|120818|9
1592854500000|2020-06-22 19:35:00|121032|120832|121035|120835|121040|120840|121032|120832|5
1592855100000|2020-06-22 19:45:00|121025|120825|121035|120835|121035|120835|121025|120825|3
1592855400000|2020-06-22 19:50:00|121020|120820|121020|120820|121020|120820|121020|120820|1
1592874000000|2020-06-23 01:00:00|120756.5|120656.5|120768|120668|120769.5|120669.5|120721|120621|117
1592874300000|2020-06-23 01:05:00|120767|120667|120863.3|120763.3|120890.3|120790.3|120767|120667|265
1592874600000|2020-06-23 01:10:00|120869.8|120769.8|121323.5|121223.5|121335.8|121235.8|120862.8|120762.8|569
1592874900000|2020-06-23 01:15:00|121327.5|121227.5|121381|121281|121558.5|121458.5|121314|121214|752
1592875200000|2020-06-23 01:20:00|121380|121280|121546|121446|121553.7|121453.7|121323|121223|658
1592875500000|2020-06-23 01:25:00|121547.5|121447.5|121565|121465|121579.5|121479.5|121419|121319|616
1592875800000|2020-06-23 01:30:00|121569.5|121469.5|121354|121254|121583.5|121483.5|121243.5|121143.5|727
1592876100000|2020-06-23 01:35:00|121352.5|121252.5|121513.5|121413.5|121541|121441|121348.1|121248.1|606
1592876400000|2020-06-23 01:40:00|121513|121413|121447|121347|121545|121445|121404|121304|549
1592876700000|2020-06-23 01:45:00|121446|121346|121390|121290|121505.5|121405.5|121382.5|121282.5|545
1592877000000|2020-06-23 01:50:00|121391|121291|121237.3|121137.3|121416|121316|121219.9|121119.9|509
1592877300000|2020-06-23 01:55:00|121241|121141|121128.5|121028.5|121345|121245|121111.5|121011.5|510
1592877600000|2020-06-23 02:00:00|121102.5|121002.5|121037|120937|121102.5|121002.5|120940|120840|701
1592877900000|2020-06-23 02:05:00|121036|120936|120958|120858|121074.4|120974.4|120948.5|120848.5|499
1592878200000|2020-06-23 02:10:00|120958.5|120858.5|120958.9|120858.9|120997.9|120897.9|120941.5|120841.5|417
1592878500000|2020-06-23 02:15:00|120955.4|120855.4|121006.8|120906.8|121025.8|120925.8|120949.5|120849.5|303
1592878800000|2020-06-23 02:20:00|121005.8|120905.8|120868.2|120768.2|121055|120955|120863|120763|379
1592879100000|2020-06-23 02:25:00|120862.5|120762.5|120935|120835|120961.8|120861.8|120856.3|120756.3|350
1592879400000|2020-06-23 02:30:00|120930|120830|120926.5|120826.5|120957.5|120857.5|120897.5|120797.5|406
1592879700000|2020-06-23 02:35:00|120925.5|120825.5|120909.8|120809.8|120948.8|120848.8|120891.4|120791.4|234
1592880000000|2020-06-23 02:40:00|120908.3|120808.3|120991.8|120891.8|121005|120905|120905|120805|169
1592880300000|2020-06-23 02:45:00|120991.3|120891.3|120930.5|120830.5|121002.3|120902.3|120912.1|120812.1|153
1592880600000|2020-06-23 02:50:00|120930|120830|120962.5|120862.5|120965|120865|120906.5|120806.5|168
1592880900000|2020-06-23 02:55:00|120960.5|120860.5|120904|120804|120966.5|120866.5|120890|120790|133
1592881200000|2020-06-23 03:00:00|120903|120803|120947|120847|120975.5|120875.5|120885|120785|218
1592881500000|2020-06-23 03:05:00|120948.5|120848.5|120965|120865|120990|120890|120930|120830|200
1592881800000|2020-06-23 03:10:00|120970|120870|120982|120882|120998.5|120898.5|120970|120870|154
1592882100000|2020-06-23 03:15:00|120982.5|120882.5|120980.5|120880.5|120992|120892|120966.5|120866.5|179
1592882400000|2020-06-23 03:20:00|120982.5|120882.5|120987.5|120887.5|121025|120925|120980|120880|185
1592882700000|2020-06-23 03:25:00|120985.5|120885.5|121013.8|120913.8|121020|120920|120970.5|120870.5|118
1592883000000|2020-06-23 03:30:00|121007.5|120907.5|121030|120930|121032.5|120932.5|120980|120880|103
1592883300000|2020-06-23 03:35:00|121028.5|120928.5|121124|121024|121129.5|121029.5|121028.5|120928.5|201
1592883600000|2020-06-23 03:40:00|121127|121027|121204.5|121104.5|121205|121105|121127|121027|206
1592883900000|2020-06-23 03:45:00|121203.5|121103.5|121160|121060|121210|121110|121141.5|121041.5|162
1592884200000|2020-06-23 03:50:00|121155|121055|121140|121040|121174|121074|121127.5|121027.5|143
1592884500000|2020-06-23 03:55:00|121139.5|121039.5|121123.5|121023.5|121145|121045|121109|121009|80
1592884800000|2020-06-23 04:00:00|121129.5|121029.5|121138.5|121038.5|121147.4|121047.4|121105|121005|130
1592885100000|2020-06-23 04:05:00|121133|121033|121130|121030|121133|121033|121114.5|121014.5|51
1592885400000|2020-06-23 04:10:00|121129|121029|121102.5|121002.5|121130|121030|121088|120988|109
1592885700000|2020-06-23 04:15:00|121109|121009|121136.5|121036.5|121143|121043|121072.5|120972.5|107
1592886000000|2020-06-23 04:20:00|121131|121031|121107|121007|121146.5|121046.5|121096.5|120996.5|76
1592886300000|2020-06-23 04:25:00|121106|121006|121095|120995|121116|121016|121095|120995|88
1592886600000|2020-06-23 04:30:00|121088|120988|121105|121005|121119.5|121019.5|121080.5|120980.5|67
1592886900000|2020-06-23 04:35:00|121112|121012|121095|120995|121124.5|121024.5|121085|120985|67
1592887200000|2020-06-23 04:40:00|121095.5|120995.5|121056.3|120956.3|121098.8|120998.8|121049.5|120949.5|93
1592887500000|2020-06-23 04:45:00|121050|120950|121025|120925|121050|120950|120999.5|120899.5|87
1592887800000|2020-06-23 04:50:00|121030|120930|121033|120933|121036.4|120936.4|121006.5|120906.5|95
1592888100000|2020-06-23 04:55:00|121034|120934|121042|120942|121057.5|120957.5|121027.5|120927.5|99
1592888400000|2020-06-23 05:00:00|121042.5|120942.5|121039|120939|121050|120950|121010.8|120910.8|74
1592888700000|2020-06-23 05:05:00|121039.5|120939.5|120949.5|120849.5|121039.5|120939.5|120949.5|120849.5|115
1592889000000|2020-06-23 05:10:00|120942.5|120842.5|120938.5|120838.5|120963|120863|120905.5|120805.5|145
1592889300000|2020-06-23 05:15:00|120935|120835|120940.5|120840.5|120940.5|120840.5|120906.5|120806.5|79
1592889600000|2020-06-23 05:20:00|120929|120829|120908.5|120808.5|120929|120829|120885|120785|112
1592889900000|2020-06-23 05:25:00|120909|120809|120908|120808|120919|120819|120878|120778|75
1592890200000|2020-06-23 05:30:00|120902.5|120802.5|120901|120801|120910|120810|120855.4|120755.4|135
1592890500000|2020-06-23 05:35:00|120901.5|120801.5|120974.4|120874.4|120974.8|120874.8|120900.5|120800.5|135
1592890800000|2020-06-23 05:40:00|120974.5|120874.5|121090|120990|121124.5|121024.5|120970|120870|209
1592891100000|2020-06-23 05:45:00|121091|120991|121044|120944|121095|120995|121005.4|120905.4|191
1592891400000|2020-06-23 05:50:00|121046|120946|121067.5|120967.5|121082|120982|121043.5|120943.5|263
1592891700000|2020-06-23 05:55:00|121069|120969|121055|120955|121078.5|120978.5|121038.5|120938.5|183
1592892000000|2020-06-23 06:00:00|121056|120956|121075.5|120975.5|121133.5|121033.5|121053.5|120953.5|354
1592892300000|2020-06-23 06:05:00|121076|120976|121015|120915|121080|120980|121001.2|120901.2|184
1592892600000|2020-06-23 06:10:00|121015.1|120915.1|121003.5|120903.5|121015.1|120915.1|120985.4|120885.4|112
1592892900000|2020-06-23 06:15:00|121013.5|120913.5|120973.5|120873.5|121021.5|120921.5|120968|120868|123
1592893200000|2020-06-23 06:20:00|120974|120874|120925|120825|120976.5|120876.5|120910|120810|164
1592893500000|2020-06-23 06:25:00|120925.5|120825.5|120912|120812|120974.8|120874.8|120912|120812|130
1592893800000|2020-06-23 06:30:00|120919.5|120819.5|120967|120867|120978.5|120878.5|120917.5|120817.5|134
1592894100000|2020-06-23 06:35:00|120968.5|120868.5|120910|120810|120968.5|120868.5|120897.5|120797.5|93
1592894400000|2020-06-23 06:40:00|120909|120809|120936.5|120836.5|121001|120841|120900.5|120796.5|43
1592894700000|2020-06-23 06:45:00|120938|120838|120950.5|120850.5|120950.5|120850.5|120929.5|120829.5|21
1592895000000|2020-06-23 06:50:00|120949|120849|120969|120869|120991|120891|120935|120835|50
1592895300000|2020-06-23 06:55:00|120964.5|120864.5|120939|120839|121012.5|120864.5|120913|120752.5|73
1592895600000|2020-06-23 07:00:00|120941|120841|120939.5|120839.5|120956|120856|120931.5|120831.5|60
1592895900000|2020-06-23 07:05:00|120941.5|120841.5|120929|120829|120959.5|120859.5|120913.5|120813.5|112
1592896200000|2020-06-23 07:10:00|120941.5|120841.5|120927.5|120827.5|120943.5|120843.5|120923|120823|81
1592896500000|2020-06-23 07:15:00|120928|120828|120801.5|120701.5|120930|120830|120792|120660.5|168
1592896800000|2020-06-23 07:20:00|120801|120701|120883|120783|120914|120814|120800.5|120691.5|85
1592897100000|2020-06-23 07:25:00|120884|120784|120905.5|120705.5|120918|120790|120881.5|120705.5|22
1592897400000|2020-06-23 07:30:00|120908.5|120708.5|120925|120725|120935.3|120735.3|120906.5|120706.5|10
1592897700000|2020-06-23 07:35:00|120865.5|120765.5|120886.4|120786.4|120961.5|120815|120855|120725|26
1592898000000|2020-06-23 07:40:00|120887.5|120787.5|120970|120770|120970|120820|120885|120757.3|26
1592898300000|2020-06-23 07:45:00|120969.5|120769.5|120875|120775|120970|120817|120867.5|120730|24
1592898600000|2020-06-23 07:50:00|120869.5|120769.5|120823.5|120723.5|120880|120780|120784|120647|59
1592898900000|2020-06-23 07:55:00|120827|120727|120827|120727|120836|120736|120818|120718|70
1592899200000|2020-06-23 08:00:00|120823.5|120723.5|120853|120753|120861|120761|120819|120719|40
1592899500000|2020-06-23 08:05:00|120847.5|120747.5|120899|120699|120900|120751|120842|120680|36
1592899800000|2020-06-23 08:10:00|120898|120698|120889.5|120789.5|120915.2|120790|120863.7|120698|51
1592900100000|2020-06-23 08:15:00|120889|120789|120875.5|120775.5|120934.5|120801.5|120827|120678.5|66
1592900400000|2020-06-23 08:20:00|120875|120775|120880|120680|120922|120777.5|120875|120680|28
1592900700000|2020-06-23 08:25:00|120878.5|120678.5|120816.5|120716.5|120880|120728|120811|120660|29
1592901000000|2020-06-23 08:30:00|120808.5|120708.5|120865|120665|120865|120708.5|120808.5|120624.5|25
1592901300000|2020-06-23 08:35:00|120863|120663|120901|120701|120901|120752|120832.5|120656|41
1592901600000|2020-06-23 08:40:00|120901.5|120701.5|120793|120693|120902|120742|120793|120650|57
1592901900000|2020-06-23 08:45:00|120792.5|120692.5|120917.5|120817.5|120966.5|120817.5|120792.5|120649.5|90
1592902200000|2020-06-23 08:50:00|120915|120815|120970|120770|120982|120815|120915|120770|13
1592902500000|2020-06-23 08:55:00|120966.5|120766.5|120965.5|120765.5|120982.5|120814.5|120894.5|120751.5|39
1592902800000|2020-06-23 09:00:00|120965|120765|120942.5|120742.5|120976|120806.4|120876.5|120738|40
1592903100000|2020-06-23 09:05:00|120933.5|120733.5|120855|120755|120960|120784|120834.5|120730|42
1592903400000|2020-06-23 09:10:00|120857|120757|120950|120750|120950|120757|120857|120710|22
1592903700000|2020-06-23 09:15:00|120950.5|120750.5|120945|120745|120953|120753|120945|120745|17
1592904000000|2020-06-23 09:20:00|120946.5|120746.5|120950|120750|120950|120750|120946.5|120746.5|2
1592904600000|2020-06-23 09:30:00|120945|120745|120920.5|120720.5|120945|120745|120920.5|120720.5|15
1592904900000|2020-06-23 09:35:00|120922|120722|120946|120746|120950|120750|120922|120722|20
1592905200000|2020-06-23 09:40:00|120949.5|120749.5|120945|120745|120949.5|120749.5|120945|120745|7
1592905500000|2020-06-23 09:45:00|120947.5|120747.5|120960|120760|120960|120760|120946|120746|7
1592905800000|2020-06-23 09:50:00|120959|120759|120960|120760|120960|120760|120947.5|120747.5|7
1592906100000|2020-06-23 09:55:00|120961.5|120761.5|120970|120770|120970|120770|120961.5|120761.5|3
1592906400000|2020-06-23 10:00:00|120968|120768|120955|120755|120968|120816.3|120902.5|120745|24
1592906700000|2020-06-23 10:05:00|120953|120753|120951|120751|120953|120803.5|120899|120745|24
1592907000000|2020-06-23 10:10:00|120950|120750|120950|120750|120951|120751|120950|120750|5
1592907300000|2020-06-23 10:15:00|120944.5|120744.5|120889|120789|120950|120792.5|120885|120744.5|15
1592907600000|2020-06-23 10:20:00|120889.5|120789.5|120883|120783|120895|120795|120883|120783|14
1592907900000|2020-06-23 10:25:00|120884|120784|120840|120740|120914.5|120784|120840|120698|45
1592908200000|2020-06-23 10:30:00|120842.5|120742.5|120900|120700|120900|120742.5|120842.5|120700|2
1592908500000|2020-06-23 10:35:00|120915|120715|120915|120715|120915|120715|120915|120715|1
1592908800000|2020-06-23 10:40:00|120907.5|120707.5|120915|120715|120915|120715|120907.5|120707.5|5
1592909100000|2020-06-23 10:45:00|120914|120714|120909|120709|120914|120714|120907.5|120707.5|4
1592909400000|2020-06-23 10:50:00|120909.5|120709.5|120870.5|120670.5|120910|120747.2|120822.5|120670.5|29
1592909700000|2020-06-23 10:55:00|120871.5|120671.5|120830|120630|120881.5|120690|120759|120628.5|48
1592910000000|2020-06-23 11:00:00|120791|120691|120830|120630|120850.8|120701.3|120791|120630|23
1592910300000|2020-06-23 11:05:00|120840|120640|120836.5|120636.5|120841.5|120702.5|120792|120634|31
1592910600000|2020-06-23 11:10:00|120836|120636|120841.5|120641.5|120844|120644|120836|120636|8
1592910900000|2020-06-23 11:15:00|120844|120644|120839.5|120639.5|120844|120644|120839.5|120639.5|3
1592911200000|2020-06-23 11:20:00|120838.5|120638.5|120832|120632|120838.5|120638.5|120826.3|120626.3|10
1592911500000|2020-06-23 11:25:00|120831.5|120631.5|120831.5|120631.5|120831.5|120631.5|120831.5|120631.5|1
1592911800000|2020-06-23 11:30:00|120832.5|120632.5|120765|120665|120832.5|120668|120745|120575|22
1592912100000|2020-06-23 11:35:00|120825.3|120625.3|120790|120690|120840|120690|120785|120625|13
1592912400000|2020-06-23 11:40:00|120787.5|120687.5|120785|120685|120790|120690|120785|120685|4
1592912700000|2020-06-23 11:45:00|120780|120680|120785|120685|120785|120685|120780|120680|4
1592913000000|2020-06-23 11:50:00|120781.3|120681.3|120825|120625|120825|120685|120781.3|120625|5
1592913300000|2020-06-23 11:55:00|120819.8|120619.8|120819.8|120619.8|120825|120625|120819.8|120619.8|3
1592913600000|2020-06-23 12:00:00|120821|120621|120828|120628|120828.5|120628.5|120821|120621|3
1592913900000|2020-06-23 12:05:00|120821.5|120621.5|120745|120645|120821.5|120660.5|120741.3|120598|22
1592914200000|2020-06-23 12:10:00|120743|120643|120750|120650|120750|120650|120728.5|120628.5|12
1592914500000|2020-06-23 12:15:00|120760|120660|120744|120644|120760.5|120660.5|120742|120642|20
1592914800000|2020-06-23 12:20:00|120742.5|120642.5|120727.5|120627.5|120742.5|120642.5|120721|120621|23
1592915100000|2020-06-23 12:25:00|120730|120630|120738|120638|120753|120653|120730|120630|21
1592915400000|2020-06-23 12:30:00|120735.5|120635.5|120757|120657|120763.5|120663.5|120735.5|120635.5|24
1592915700000|2020-06-23 12:35:00|120755|120655|120770|120570|120795.5|120655|120700|120564.5|67
1592916000000|2020-06-23 12:40:00|120768.5|120568.5|120715|120615|120768.5|120618|120700|120568.5|41
1592916300000|2020-06-23 12:45:00|120709|120609|120715|120615|120765.2|120617.5|120709|120561.2|35
1592916600000|2020-06-23 12:50:00|120712.5|120612.5|120675.5|120575.5|120712.5|120612.5|120675.5|120575.5|14
1592916900000|2020-06-23 12:55:00|120691|120591|120678.6|120578.6|120701|120601|120678.6|120578.6|10
1592917200000|2020-06-23 13:00:00|120679.8|120579.8|120680|120580|120681.5|120581.5|120679.8|120579.8|4
1592917500000|2020-06-23 13:05:00|120675|120575|120660|120560|120675|120575|120649.5|120549.5|18
1592917800000|2020-06-23 13:10:00|120663.1|120563.1|120660|120560|120720|120563.1|120660|120511.6|7
1592918100000|2020-06-23 13:15:00|120740|120540|120720|120520|120740|120585|120660|120510|8
1592918400000|2020-06-23 13:20:00|120728|120528|120710|120610|120772.5|120618.5|120710|120520|31
1592919000000|2020-06-23 13:30:00|120702|120602|120745|120545|120758.3|120625|120702|120545|10
1592919300000|2020-06-23 13:35:00|120741|120541|120743|120543|120744.5|120544.5|120741|120541|5
1592919600000|2020-06-23 13:40:00|120739|120539|120730|120530|120739|120539|120730|120530|3
1592919900000|2020-06-23 13:45:00|120735|120535|120743|120543|120745|120583.2|120673|120528.5|19
1592920200000|2020-06-23 13:50:00|120746|120546|120720|120520|120755|120605|120668.2|120520|18
1592920500000|2020-06-23 13:55:00|120715|120515|120665|120565|120720|120570|120665|120515|4
1592920800000|2020-06-23 14:00:00|120670.7|120570.7|120760|120560|120784.7|120603.2|120670|120533.5|20
1592921100000|2020-06-23 14:05:00|120755|120555|120770|120570|120800|120638.2|120690|120555|27
1592921400000|2020-06-23 14:10:00|120775|120575|120780|120580|120780|120580|120770|120570|9
1592921700000|2020-06-23 14:15:00|120765|120565|120665|120565|120770|120605|120655|120555|13
1592922000000|2020-06-23 14:20:00|120670|120570|120680|120580|120680|120580|120665|120565|17
1592922300000|2020-06-23 14:25:00|120675|120575|120650|120550|120675|120575|120640|120540|12
1592922600000|2020-06-23 14:30:00|120655|120555|120650|120550|120720|120562|120650|120510|12
1592922900000|2020-06-23 14:35:00|120655|120555|120675|120575|120685|120585|120655|120555|7
1592923200000|2020-06-23 14:40:00|120670|120570|120720|120520|120720.5|120575|120645|120505|15
1592923500000|2020-06-23 14:45:00|120730|120530|120690|120590|120730|120600|120680|120530|6
1592923800000|2020-06-23 14:50:00|120700|120600|120690|120590|120710|120610|120690|120590|6
1592924100000|2020-06-23 14:55:00|120680|120580|120685|120585|120685|120585|120675|120575|4
1592924400000|2020-06-23 15:00:00|120690|120590|120710|120510|120710|120595|120645|120510|23
1592924700000|2020-06-23 15:05:00|120700|120500|120650|120550|120700|120560|120650|120500|8
1592925000000|2020-06-23 15:10:00|120655|120555|120655|120555|120655|120555|120655|120555|1
1592925300000|2020-06-23 15:15:00|120660|120560|120655|120555|120660|120560|120655|120555|2
1592925600000|2020-06-23 15:20:00|120650|120550|120650|120550|120655|120555|120650|120550|4
1592925900000|2020-06-23 15:25:00|120645|120545|120680|120480|120695|120550|120605|120453.2|25
1592926200000|2020-06-23 15:30:00|120605|120505|120663.2|120463.2|120685|120540|120580|120458.2|35
1592926500000|2020-06-23 15:35:00|120637.5|120537.5|120700|120500|120715|120545.7|120637.5|120498.2|9
1592926800000|2020-06-23 15:40:00|120695|120495|120695|120495|120705|120505|120690|120490|4
1592927100000|2020-06-23 15:45:00|120700|120500|120724.7|120524.7|120724.7|120524.7|120700|120500|3
1592927400000|2020-06-23 15:50:00|120725|120525|120735|120535|120740|120540|120725|120525|5
1592927700000|2020-06-23 15:55:00|120732.5|120532.5|120720|120520|120732.5|120532.5|120720|120520|5
1592928300000|2020-06-23 16:05:00|120710|120510|120704.5|120504.5|120710|120510|120695|120495|8
1592928600000|2020-06-23 16:10:00|120705|120505|120705|120505|120705|120505|120705|120505|1
1592928900000|2020-06-23 16:15:00|120698.8|120498.8|120694.6|120494.6|120698.8|120498.8|120694.6|120494.6|4
1592929500000|2020-06-23 16:25:00|120696.6|120496.6|120700.6|120500.6|120702.6|120502.6|120696.6|120496.6|7
1592929800000|2020-06-23 16:30:00|120699.9|120499.9|120709.4|120509.4|120709.4|120509.4|120699.9|120499.9|8
1592930100000|2020-06-23 16:35:00|120720|120520|120730.7|120530.7|120731.9|120531.9|120715.7|120515.7|15
1592930400000|2020-06-23 16:40:00|120723.2|120523.2|120725.7|120525.7|120725.7|120525.7|120723.2|120523.2|2
1592930700000|2020-06-23 16:45:00|120728.2|120528.2|120725.7|120525.7|120740.7|120595.7|120688.2|120525.7|23
1592931000000|2020-06-23 16:50:00|120683.7|120583.7|120735.7|120535.7|120735.7|120596.9|120683.7|120535.7|11
1592931300000|2020-06-23 16:55:00|120738.2|120538.2|120734|120534|120740|120540|120730|120530|5
1592931600000|2020-06-23 17:00:00|120734.5|120534.5|120737.9|120537.9|120750|120550|120734.5|120534.5|15
1592931900000|2020-06-23 17:05:00|120732.9|120532.9|120737.9|120537.9|120737.9|120537.9|120732.9|120532.9|2
1592932200000|2020-06-23 17:10:00|120732.9|120532.9|120730.7|120530.7|120737.9|120537.9|120730.7|120530.7|5
1592932800000|2020-06-23 17:20:00|120728.2|120528.2|120705|120505|120728.2|120528.2|120704.4|120504.4|5
1592933400000|2020-06-23 17:30:00|120709.7|120509.7|120710.7|120510.7|120713.2|120513.2|120709.7|120509.7|4
1592933700000|2020-06-23 17:35:00|120708.2|120508.2|120705.7|120505.7|120708.2|120508.2|120705.7|120505.7|2
1592934300000|2020-06-23 17:45:00|120703.2|120503.2|120705.7|120505.7|120705.7|120505.7|120703.2|120503.2|2
1592934900000|2020-06-23 17:55:00|120708.2|120508.2|120710.7|120510.7|120717.9|120517.9|120708.2|120508.2|6
1592935200000|2020-06-23 18:00:00|120713.2|120513.2|120720.7|120520.7|120724.4|120524.4|120713.2|120513.2|9
1592935500000|2020-06-23 18:05:00|120723.2|120523.2|120727.9|120527.9|120727.9|120527.9|120723.2|120523.2|3
1592937000000|2020-06-23 18:30:00|120725|120525|120720.7|120520.7|120725|120525|120720.7|120520.7|2
1592937600000|2020-06-23 18:40:00|120731.9|120531.9|120760|120560|120760|120560|120731.9|120531.9|9
1592937900000|2020-06-23 18:45:00|120759.7|120559.7|120827.4|120627.4|120827.4|120627.4|120758.7|120558.7|26
1592938200000|2020-06-23 18:50:00|120827.9|120627.9|120840.9|120640.9|120850|120650|120827.9|120627.9|22
1592938500000|2020-06-23 18:55:00|120841.4|120641.4|120835|120635|120860.7|120660.7|120834|120634|47
1592938800000|2020-06-23 19:00:00|120840|120640|120847.6|120647.6|120861.7|120661.7|120838.5|120638.5|41
1592939100000|2020-06-23 19:05:00|120852.2|120652.2|120861.7|120661.7|120869.3|120669.3|120844.5|120644.5|22
1592939400000|2020-06-23 19:10:00|120839|120639|120829.3|120629.3|120839|120639|120826.8|120626.8|3
1592939700000|2020-06-23 19:15:00|120816.4|120616.4|120800|120600|120816.4|120616.4|120780|120580|30
1592940300000|2020-06-23 19:25:00|120805|120605|120779.3|120579.3|120805|120605|120771.8|120571.8|8
1592940600000|2020-06-23 19:30:00|120780|120580|120805|120605|120805|120605|120779.3|120579.3|7
1592940900000|2020-06-23 19:35:00|120805.6|120605.6|120800|120600|120805.6|120605.6|120800|120600|4
1592941200000|2020-06-23 19:40:00|120812.8|120612.8|120860|120660|120860|120660|120812.8|120612.8|8
1592941800000|2020-06-23 19:50:00|120865|120665|120885|120685|120920|120720|120865|120665|40
1592942100000|2020-06-23 19:55:00|120899.1|120699.1|120905|120705|120905|120705|120899.1|120699.1|2
1592960400000|2020-06-24 01:00:00|120568.8|120468.8|120537.5|120437.5|120584|120484|120537.5|120437.5|103
1592960700000|2020-06-24 01:05:00|120537|120437|120535.5|120435.5|120537.5|120437.5|120452.5|120352.5|166
1592961000000|2020-06-24 01:10:00|120536.5|120436.5|120484.5|120384.5|120569|120469|120471|120371|185
1592961300000|2020-06-24 01:15:00|120485|120385|120470|120370|120505.5|120405.5|120464.5|120364.5|99
1592961600000|2020-06-24 01:20:00|120468.5|120368.5|120425|120325|120468.5|120368.5|120391|120291|134
1592961900000|2020-06-24 01:25:00|120430|120330|120456|120356|120479|120379|120425|120325|109
1592962200000|2020-06-24 01:30:00|120457.5|120357.5|120411|120311|120466.5|120366.5|120377.5|120277.5|212
1592962500000|2020-06-24 01:35:00|120410.5|120310.5|120386|120286|120414|120314|120377|120277|257
1592962800000|2020-06-24 01:40:00|120385.5|120285.5|120355.5|120255.5|120418|120318|120316.5|120216.5|314
1592963100000|2020-06-24 01:45:00|120354|120254|120435|120335|120447|120347|120352.5|120252.5|281
1592963400000|2020-06-24 01:50:00|120434.5|120334.5|120429.5|120329.5|120469.5|120369.5|120420|120320|160
1592963700000|2020-06-24 01:55:00|120430|120330|120460|120360|120460|120360|120409.5|120309.5|122
1592964000000|2020-06-24 02:00:00|120459.5|120359.5|120480|120380|120555|120455|120451.2|120351.2|242
1592964300000|2020-06-24 02:05:00|120482.5|120382.5|120470|120370|120491|120391|120430|120330|138
1592964600000|2020-06-24 02:10:00|120467|120367|120445|120345|120470|120370|120413.5|120313.5|110
1592964900000|2020-06-24 02:15:00|120445.5|120345.5|120445|120345|120480|120380|120425|120325|92
1592965200000|2020-06-24 02:20:00|120450|120350|120420|120320|120505|120405|120415|120315|134
1592965500000|2020-06-24 02:25:00|120419.5|120319.5|120345|120245|120419.5|120319.5|120315|120215|186
1592965800000|2020-06-24 02:30:00|120340|120240|120314.4|120214.4|120350|120250|120295.4|120195.4|118
1592966100000|2020-06-24 02:35:00|120310|120210|120310.5|120210.5|120320|120220|120263|120163|171
1592966400000|2020-06-24 02:40:00|120310|120210|120390|120290|120400|120300|120305.5|120205.5|102
1592966700000|2020-06-24 02:45:00|120395.8|120295.8|120353.5|120253.5|120429.5|120329.5|120353.5|120253.5|123
1592967000000|2020-06-24 02:50:00|120352.5|120252.5|120419.5|120319.5|120420|120320|120348|120248|113
1592967300000|2020-06-24 02:55:00|120420|120320|120450|120350|120450.5|120350.5|120400|120300|107
1592967600000|2020-06-24 03:00:00|120446.5|120346.5|120390|120290|120450|120350|120350|120250|129
1592967900000|2020-06-24 03:05:00|120394|120294|120207.5|120107.5|120404|120304|120191.5|120091.5|191
1592968200000|2020-06-24 03:10:00|120206.5|120106.5|120096.5|119996.5|120220|120120|120095|119995|234
1592968500000|2020-06-24 03:15:00|120079.5|119979.5|120129|120029|120137.5|120037.5|120044.5|119944.5|255
1592968800000|2020-06-24 03:20:00|120131|120031|120181|120081|120205|120105|120125.5|120025.5|127
1592969100000|2020-06-24 03:25:00|120183|120083|120172|120072|120196.5|120096.5|120165|120065|125
1592969400000|2020-06-24 03:30:00|120176|120076|120165.5|120065.5|120225.5|120125.5|120150.4|120050.4|132
1592969700000|2020-06-24 03:35:00|120165|120065|120197.5|120097.5|120207.5|120107.5|120165|120065|73
1592970000000|2020-06-24 03:40:00|120207.5|120107.5|120166.5|120066.5|120225.5|120125.5|120156|120056|196
1592970300000|2020-06-24 03:45:00|120164.5|120064.5|120165|120065|120179.5|120079.5|120120.5|120020.5|145
1592970600000|2020-06-24 03:50:00|120164.5|120064.5|120223.5|120123.5|120249|120149|120160|120060|90
1592970900000|2020-06-24 03:55:00|120216.5|120116.5|120235|120135|120245|120145|120190|120090|81
1592971200000|2020-06-24 04:00:00|120240|120140|120260|120160|120260|120160|120204|120104|70
1592971500000|2020-06-24 04:05:00|120254.5|120154.5|120205|120105|120256.5|120156.5|120191.2|120091.2|75
1592971800000|2020-06-24 04:10:00|120204.5|120104.5|120205|120105|120215.5|120115.5|120184|120084|49
1592972100000|2020-06-24 04:15:00|120200|120100|120206|120106|120210|120110|120181.5|120081.5|61
1592972400000|2020-06-24 04:20:00|120205|120105|120185|120085|120206.5|120106.5|120175|120075|66
1592972700000|2020-06-24 04:25:00|120183.5|120083.5|120115|120015|120185|120085|120112.5|120012.5|78
1592973000000|2020-06-24 04:30:00|120108.5|120008.5|120125.4|120025.4|120150|120050|120100|120000|106
1592973300000|2020-06-24 04:35:00|120128.8|120028.8|120125|120025|120129.9|120029.9|120107|120007|78
1592973600000|2020-06-24 04:40:00|120121.5|120021.5|120131|120031|120135|120035|120115|120015|48
1592973900000|2020-06-24 04:45:00|120135|120035|120120|120020|120150|120050|120111|120011|57
1592974200000|2020-06-24 04:50:00|120119.5|120019.5|120119|120019|120139|120039|120112.5|120012.5|80
1592974500000|2020-06-24 04:55:00|120117.5|120017.5|120096.5|119996.5|120120|120020|120093|119993|49
1592974800000|2020-06-24 05:00:00|120096|119996|120170|120070|120180|120080|120096|119996|131
1592975100000|2020-06-24 05:05:00|120172|120072|120190.5|120090.5|120192|120092|120165|120065|115
1592975400000|2020-06-24 05:10:00|120190|120090|120230|120130|120250|120150|120190|120090|103
1592975700000|2020-06-24 05:15:00|120228.5|120128.5|120220.5|120120.5|120235|120135|120205|120105|67
1592976000000|2020-06-24 05:20:00|120220|120120|120230|120130|120235|120135|120210|120110|88
1592976300000|2020-06-24 05:25:00|120221.5|120121.5|120221.8|120121.8|120254|120154|120220|120120|69
1592976600000|2020-06-24 05:30:00|120222.3|120122.3|120177.2|120077.2|120233.3|120133.3|120157|120057|164
1592976900000|2020-06-24 05:35:00|120179|120079|120106|120006|120183|120083|120105.5|120005.5|261
1592977200000|2020-06-24 05:40:00|120107|120007|120090|119990|120108.3|120008.3|120074.8|119974.8|247
1592977500000|2020-06-24 05:45:00|120090.1|119990.1|120114.5|120014.5|120127.8|120027.8|120090|119990|126
1592977800000|2020-06-24 05:50:00|120114.3|120014.3|120135|120035|120145|120045|120108.7|120008.7|78
1592978100000|2020-06-24 05:55:00|120133|120033|120127.8|120027.8|120148.8|120048.8|120115|120015|157
1592978400000|2020-06-24 06:00:00|120126.3|120026.3|120131.3|120031.3|120158.9|120058.9|120121|120021|139
1592978700000|2020-06-24 06:05:00|120132.3|120032.3|120080|119980|120154.3|120054.3|120050|119950|121
1592979000000|2020-06-24 06:10:00|120068.8|119968.8|120026|119926|120068.8|119968.8|119980|119880|167
1592979300000|2020-06-24 06:15:00|120025.5|119925.5|119981.2|119881.2|120025.5|119925.5|119953.2|119853.2|157
1592979600000|2020-06-24 06:20:00|119981.5|119881.5|120035|119935|120049|119949|119981.5|119881.5|151
1592979900000|2020-06-24 06:25:00|120032|119932|120067.5|119867.5|120067.5|119941.5|120002|119867|183
1592980200000|2020-06-24 06:30:00|120028|119928|120007.5|119907.5|120097.5|119942.5|120006|119885|110
1592980500000|2020-06-24 06:35:00|120006|119906|120038.5|119838.5|120077.5|119925.5|119985|119837.5|103
1592980800000|2020-06-24 06:40:00|120039|119839|119995.5|119895.5|120041.5|119898.6|119971.1|119828|52
1592981100000|2020-06-24 06:45:00|119992|119892|120000.5|119900.5|120051|119931|119972|119844|64
1592981400000|2020-06-24 06:50:00|120002.5|119902.5|119975.5|119875.5|120016|119916|119974|119874|18
1592981700000|2020-06-24 06:55:00|119974.5|119874.5|119985|119885|120046|119896|119962.8|119826|43
1592982000000|2020-06-24 07:00:00|119984.5|119884.5|120076|119876|120078|119928|119984.5|119868|33
1592982300000|2020-06-24 07:05:00|120075.5|119875.5|120062|119862|120080.5|119952.5|120000|119859|101
1592982600000|2020-06-24 07:10:00|120061|119861|120086|119886|120087|119936|120016|119861|39
1592982900000|2020-06-24 07:15:00|120086.5|119886.5|120123|120023|120180.5|120026|120036|119886.5|76
1592983200000|2020-06-24 07:20:00|120122|120022|120159|120059|120170|120070|120118.5|120018.5|83
1592983500000|2020-06-24 07:25:00|120160.5|120060.5|120186|120086|120226.5|120091.5|120135.5|119999.5|130
1592983800000|2020-06-24 07:30:00|120239|120039|120228|120028|120267|120113.5|120185|120026|132
1592984100000|2020-06-24 07:35:00|120228.5|120028.5|120291|120091|120300|120134|120186.5|120028.5|136
1592984400000|2020-06-24 07:40:00|120290.9|120090.9|120330|120130|120359|120161|120253|120089|165
1592984700000|2020-06-24 07:45:00|120329|120129|120246|120046|120330.1|120130.1|120245.5|120045.5|78
1592985000000|2020-06-24 07:50:00|120245.5|120045.5|120230.5|120030.5|120251|120051|120205.5|120005.5|57
1592985300000|2020-06-24 07:55:00|120231|120031|120310.2|120110.2|120310.2|120137.5|120231|120031|32
1592985600000|2020-06-24 08:00:00|120308.5|120108.5|120295|120095|120315|120115|120289.8|120089.8|63
1592985900000|2020-06-24 08:05:00|120298|120098|120391.5|120191.5|120391.5|120191.5|120298|120098|45
1592986200000|2020-06-24 08:10:00|120391|120191|120440|120240|120478|120295|120387|120191|85
1592986500000|2020-06-24 08:15:00|120450|120250|120385|120185|120481|120329|120363|120163|78
1592986800000|2020-06-24 08:20:00|120391|120191|120387.5|120187.5|120410|120210|120387.5|120187.5|20
1592987100000|2020-06-24 08:25:00|120385.5|120185.5|120343.5|120143.5|120390|120190|120279.5|120127.8|92
1592987400000|2020-06-24 08:30:00|120342.5|120142.5|120313|120113|120344|120191|120263.7|120098.5|91
1592987700000|2020-06-24 08:35:00|120313.5|120113.5|120308|120108|120313.5|120113.5|120288.5|120088.5|49
1592988000000|2020-06-24 08:40:00|120307.5|120107.5|120293|120093|120311|120111|120290.5|120090.5|25
1592988300000|2020-06-24 08:45:00|120294|120094|120269.5|120069.5|120298|120121.3|120211.5|120056.5|72
1592988600000|2020-06-24 08:50:00|120270|120070|120282|120082|120285.5|120085.5|120265|120065|72
1592988900000|2020-06-24 08:55:00|120281.5|120081.5|120297.5|120097.5|120301.5|120101.5|120280|120080|30
1592989200000|2020-06-24 09:00:00|120298.5|120098.5|120275|120075|120298.5|120098.5|120267.8|120067.8|14
1592989500000|2020-06-24 09:05:00|120283|120083|120275|120075|120283|120083|120264|120064|15
1592989800000|2020-06-24 09:10:00|120281.5|120081.5|120408.5|120208.5|120486|120286|120281.5|120081.5|124
1592990100000|2020-06-24 09:15:00|120409|120209|120383.5|120183.5|120453.5|120253.5|120310.8|120145|125
1592990400000|2020-06-24 09:20:00|120384.5|120184.5|120398|120198|120403.5|120203.5|120381.5|120181.5|44
1592990700000|2020-06-24 09:25:00|120397|120197|120420|120220|120420|120220|120390|120190|23
1592991000000|2020-06-24 09:30:00|120421|120221|120296|120096|120425|120225|120285.5|120085.5|58
1592991300000|2020-06-24 09:35:00|120302|120102|120374|120174|120375|120175|120296.1|120096.1|47
1592991600000|2020-06-24 09:40:00|120372.5|120172.5|120376|120176|120391|120191|120371|120171|49
1592991900000|2020-06-24 09:45:00|120376.5|120176.5|120340|120140|120378.5|120201.5|120293.8|120130|43
1592992200000|2020-06-24 09:50:00|120330.5|120130.5|120332.5|120132.5|120337.5|120137.5|120316|120116|53
1592992500000|2020-06-24 09:55:00|120332|120132|120289.5|120089.5|120332|120132|120286|120086|51
1592992800000|2020-06-24 10:00:00|120290|120090|120268.5|120068.5|120290|120126|120226|120044.5|56
1592993100000|2020-06-24 10:05:00|120268|120068|120260|120060|120268|120068|120260|120060|5
1592993400000|2020-06-24 10:10:00|120261.5|120061.5|120286.5|120086.5|120291|120091|120261.5|120061.5|14
1592993700000|2020-06-24 10:15:00|120286|120086|120310|120110|120316|120116|120285|120085|20
1592994000000|2020-06-24 10:20:00|120302.3|120102.3|120285|120085|120305|120105|120276|120076|28
1592994300000|2020-06-24 10:25:00|120289|120089|120290|120090|120315|120115|120289|120089|20
1592994600000|2020-06-24 10:30:00|120288|120088|120288.5|120088.5|120290.5|120090.5|120281|120081|23
1592994900000|2020-06-24 10:35:00|120288|120088|120288|120088|120288|120088|120288|120088|1
1592995200000|2020-06-24 10:40:00|120286.5|120086.5|120297|120097|120297|120097|120286.5|120086.5|3
1592995500000|2020-06-24 10:45:00|120296.5|120096.5|120297|120097|120297|120097|120296.5|120096.5|2
1592996100000|2020-06-24 10:55:00|120296.5|120096.5|120293.5|120093.5|120297|120097|120289.5|120089.5|11
1592996400000|2020-06-24 11:00:00|120295.5|120095.5|120260|120060|120295.5|120095.5|120257.5|120057.5|39
1592996700000|2020-06-24 11:05:00|120264|120064|120284|120084|120284|120084|120257.5|120057.5|37
1592997000000|2020-06-24 11:10:00|120291.5|120091.5|120291.5|120091.5|120292|120092|120288.5|120088.5|20
1592997300000|2020-06-24 11:15:00|120293|120093|120291|120091|120293|120093|120290.5|120090.5|7
1592997600000|2020-06-24 11:20:00|120291.5|120091.5|120290|120090|120293|120093|120281|120081|11
1592997900000|2020-06-24 11:25:00|120289.5|120089.5|120310|120110|120315.5|120177|120277|120088.5|17
1592998200000|2020-06-24 11:30:00|120249|120149|120314|120114|120333.4|120160|120249|120090|31
1592998500000|2020-06-24 11:35:00|120306|120106|120280|120080|120323.5|120175|120270|120080|10
1592998800000|2020-06-24 11:40:00|120320|120120|120290|120090|120335|120176|120263|120063|45
1592999100000|2020-06-24 11:45:00|120285|120085|120285|120085|120295|120095|120280|120080|12
1592999400000|2020-06-24 11:50:00|120290|120090|120290|120090|120290|120090|120290|120090|1
1592999700000|2020-06-24 11:55:00|120294|120094|120301.5|120101.5|120302.5|120102.5|120294|120094|4
1593000000000|2020-06-24 12:00:00|120307|120107|120320|120120|120321.4|120121.4|120304|120104|11
1593000300000|2020-06-24 12:05:00|120340|120140|120321.5|120121.5|120351.5|120151.5|120305.4|120105.4|14
1593000600000|2020-06-24 12:10:00|120333.7|120133.7|120316.4|120116.4|120333.7|120133.7|120316.4|120116.4|2
1593000900000|2020-06-24 12:15:00|120326.4|120126.4|120326.4|120126.4|120332.9|120132.9|120326.3|120126.3|7
1593001200000|2020-06-24 12:20:00|120321.4|120121.4|120312.4|120112.4|120321.4|120121.4|120306.4|120106.4|8
1593001500000|2020-06-24 12:25:00|120309.9|120109.9|120293.4|120093.4|120326.4|120126.4|120224.9|120069.9|49
1593001800000|2020-06-24 12:30:00|120306.4|120106.4|120321.5|120121.5|120321.5|120121.5|120303.9|120103.9|11
1593002100000|2020-06-24 12:35:00|120326|120126|120324|120124|120326|120126|120324|120124|5
1593002400000|2020-06-24 12:40:00|120340|120140|120340|120140|120345.5|120145.5|120340|120140|8
1593002700000|2020-06-24 12:45:00|120343.5|120143.5|120340|120140|120343.5|120143.5|120340|120140|23
1593003000000|2020-06-24 12:50:00|120320|120120|120330|120130|120330|120130|120320|120120|4
1593003300000|2020-06-24 12:55:00|120333|120133|120322|120122|120350|120150|120320|120120|19
1593003600000|2020-06-24 13:00:00|120320.3|120120.3|120345|120145|120352.5|120152.5|120315|120115|20
1593003900000|2020-06-24 13:05:00|120339.5|120139.5|120355|120155|120355|120155|120339.5|120139.5|12
1593004200000|2020-06-24 13:10:00|120352|120152|120362.4|120162.4|120362.9|120162.9|120349.5|120149.5|9
1593004500000|2020-06-24 13:15:00|120368.7|120168.7|120385|120185|120404.4|120229.7|120316.9|120152.4|32
1593004800000|2020-06-24 13:20:00|120396.9|120196.9|120475|120275|120505.9|120317.4|120368.6|120196.9|50
1593005100000|2020-06-24 13:25:00|120480|120280|120473.4|120273.4|120500|120365.4|120414.9|120273.4|51
1593005400000|2020-06-24 13:30:00|120462.4|120262.4|120480|120280|120480|120324.9|120418.2|120262.4|9
1593005700000|2020-06-24 13:35:00|120475|120275|120450|120250|120480|120280|120422.6|120222.6|68
1593006000000|2020-06-24 13:40:00|120441.5|120241.5|120425|120225|120450|120250|120425|120225|23
1593006300000|2020-06-24 13:45:00|120401.6|120201.6|120410|120210|120425|120244.3|120344.3|120166|67
1593006600000|2020-06-24 13:50:00|120420|120220|120416.1|120216.1|120445|120245|120410|120210|24
1593006900000|2020-06-24 13:55:00|120421|120221|120458.8|120258.8|120510|120310|120414.8|120214.8|65
1593007200000|2020-06-24 14:00:00|120472.5|120272.5|120530|120330|120536|120336|120455|120255|39
1593007500000|2020-06-24 14:05:00|120525.8|120325.8|120544|120344|120570|120370|120520|120320|24
1593007800000|2020-06-24 14:10:00|120546.5|120346.5|120495|120295|120547.8|120347.8|120475|120275|28
1593008100000|2020-06-24 14:15:00|120500|120300|120515|120315|120525.1|120325.1|120500|120300|9
1593008400000|2020-06-24 14:20:00|120517.5|120317.5|120509.1|120309.1|120517.5|120317.5|120509.1|120309.1|5
1593008700000|2020-06-24 14:25:00|120511.5|120311.5|120475|120275|120517.5|120317.5|120435.5|120235.5|23
1593009000000|2020-06-24 14:30:00|120470|120270|120535|120335|120539.8|120339.8|120470|120270|24
1593009300000|2020-06-24 14:35:00|120541.3|120341.3|120525|120325|120545|120345|120525|120325|21
1593009600000|2020-06-24 14:40:00|120520|120320|120520|120320|120520|120320|120520|120320|1
1593009900000|2020-06-24 14:45:00|120525|120325|120525|120325|120530|120330|120525|120325|3
1593010200000|2020-06-24 14:50:00|120520|120320|120525|120325|120530|120330|120520|120320|5
1593010500000|2020-06-24 14:55:00|120530|120330|120530|120330|120555|120355|120515|120315|15
1593010800000|2020-06-24 15:00:00|120535|120335|120525|120325|120535|120335|120525|120325|3
1593011100000|2020-06-24 15:05:00|120530|120330|120560|120360|120570|120370|120525|120325|12
1593011400000|2020-06-24 15:10:00|120560.8|120360.8|120590|120390|120595|120395|120535|120335|14
1593011700000|2020-06-24 15:15:00|120595|120395|120619.5|120419.5|120620.8|120452.5|120525|120395|11
1593012000000|2020-06-24 15:20:00|120614.5|120414.5|120622.8|120422.8|120623|120423|120585.8|120385.8|34
1593012300000|2020-06-24 15:25:00|120620|120420|120590|120390|120620|120423.5|120523.5|120355|25
1593012600000|2020-06-24 15:30:00|120595|120395|120645|120445|120665|120465|120555.3|120370|60
1593012900000|2020-06-24 15:35:00|120640|120440|120640|120540|120695|120545|120640|120440|11
1593013200000|2020-06-24 15:40:00|120655|120555|120730|120530|120730|120555|120655|120475|28
1593013500000|2020-06-24 15:45:00|120725|120525|120700|120500|120735|120585|120671.3|120499.3|31
1593013800000|2020-06-24 15:50:00|120690|120490|120640|120540|120690|120540|120635|120480|5
1593014100000|2020-06-24 15:55:00|120650|120550|120710.3|120510.3|120725|120550|120650|120510.3|11
1593014400000|2020-06-24 16:00:00|120710|120510|120650|120550|120710|120570|120650|120475|34
1593014700000|2020-06-24 16:05:00|120687|120487|120645|120545|120695|120545|120645|120485|4
1593015000000|2020-06-24 16:10:00|120635|120535|120625|120525|120635|120535|120625|120525|3
1593015300000|2020-06-24 16:15:00|120615|120515|120625|120425|120635|120525|120569.5|120408|33
1593015600000|2020-06-24 16:20:00|120620|120420|120620|120420|120620.3|120420.3|120620|120420|3
1593015900000|2020-06-24 16:25:00|120625|120425|120615|120415|120625|120425|120615|120415|3
1593016200000|2020-06-24 16:30:00|120605|120405|120580|120480|120630|120480|120545|120405|20
1593016500000|2020-06-24 16:35:00|120590|120490|120595|120495|120595|120495|120590|120490|2
1593016800000|2020-06-24 16:40:00|120585|120485|120580|120480|120585|120485|120580|120480|2
1593017700000|2020-06-24 16:55:00|120575|120475|120550|120450|120575|120475|120550|120450|6
1593018000000|2020-06-24 17:00:00|120545|120445|120540|120440|120545|120445|120540|120440|4
1593018300000|2020-06-24 17:05:00|120545|120445|120660|120460|120660|120509.5|120540|120440|12
1593018600000|2020-06-24 17:10:00|120653.4|120453.4|120655|120455|120655|120455|120650|120450|3
1593018900000|2020-06-24 17:15:00|120650|120450|120630|120430|120650|120450|120630|120430|4
1593019200000|2020-06-24 17:20:00|120590|120490|120590|120490|120590|120490|120590|120490|1
1593019500000|2020-06-24 17:25:00|120595|120495|120600|120500|120600|120500|120595|120495|2
1593019800000|2020-06-24 17:30:00|120655|120455|120655|120455|120664.6|120464.6|120655|120455|7
1593020100000|2020-06-24 17:35:00|120659.4|120459.4|120640|120540|120704.5|120545|120640|120455|14
1593020400000|2020-06-24 17:40:00|120641.9|120541.9|120695|120595|120745|120595|120641.9|120535|6
1593020700000|2020-06-24 17:45:00|120700|120600|120700|120600|120710|120610|120700|120600|8
1593021000000|2020-06-24 17:50:00|120733.9|120533.9|120735|120535|120735|120535|120725|120525|14
1593021300000|2020-06-24 17:55:00|120735.7|120535.7|120695|120595|120745|120595|120695|120535.7|3
1593021600000|2020-06-24 18:00:00|120685|120585|120720|120620|120720|120620|120685|120585|9
1593021900000|2020-06-24 18:05:00|120705|120605|120735|120535|120735|120605|120699.4|120522.2|10
1593023100000|2020-06-24 18:25:00|120753.9|120553.9|120705|120605|120755.4|120605|120705|120553.9|3
1593023400000|2020-06-24 18:30:00|120710|120610|120735|120535|120755|120610|120689.4|120535|12
1593023700000|2020-06-24 18:35:00|120740|120540|120735|120535|120740|120540|120735|120535|2
1593024000000|2020-06-24 18:40:00|120740|120540|120740|120540|120740|120540|120740|120540|1
1593024300000|2020-06-24 18:45:00|120735|120535|120735|120535|120735|120535|120735|120535|1
1593024600000|2020-06-24 18:50:00|120740|120540|120745|120545|120745|120545|120740|120540|2
1593024900000|2020-06-24 18:55:00|120750|120550|120750|120550|120750|120550|120750|120550|1
1593025800000|2020-06-24 19:10:00|120745|120545|120695|120595|120745|120595|120695|120545|2
1593026100000|2020-06-24 19:15:00|120693|120593|120680|120580|120738|120593|120680|120533|17
1593026400000|2020-06-24 19:20:00|120672|120572|120715|120515|120715|120572|120670|120500|6
1593026700000|2020-06-24 19:25:00|120665|120565|120705|120605|120758.4|120605|120665|120525|7
1593027600000|2020-06-24 19:40:00|120724|120524|120665|120565|120724.5|120565|120665|120515|6
1593027900000|2020-06-24 19:45:00|120663|120563|120660|120560|120663|120563|120660|120560|2
1593028200000|2020-06-24 19:50:00|120665|120565|120740|120540|120740|120574.8|120665|120530|11
1593028500000|2020-06-24 19:55:00|120730|120530|120685|120585|120735|120585|120685|120530|3
1593046800000|2020-06-25 01:00:00|120510|120410|120525.8|120425.8|120540|120440|120494|120394|152
1593047100000|2020-06-25 01:05:00|120525|120425|120547.8|120447.8|120560.8|120460.8|120520|120420|160
1593047400000|2020-06-25 01:10:00|120549.3|120449.3|120587.3|120487.3|120592.8|120492.8|120549.3|120449.3|178
1593047700000|2020-06-25 01:15:00|120588.3|120488.3|120603.3|120503.3|120604|120504|120572.4|120472.4|160
1593048000000|2020-06-25 01:20:00|120603|120503|120560.5|120460.5|120603.3|120503.3|120559.8|120459.8|146
1593048300000|2020-06-25 01:25:00|120560.8|120460.8|120611.5|120511.5|120636.3|120536.3|120560.5|120460.5|161
1593048600000|2020-06-25 01:30:00|120611.8|120511.8|120675.8|120575.8|120695|120595|120611.8|120511.8|238
1593048900000|2020-06-25 01:35:00|120676.3|120576.3|120710|120610|120712.8|120612.8|120662|120562|201
1593049200000|2020-06-25 01:40:00|120710.8|120610.8|120773.5|120673.5|120782.3|120682.3|120710.8|120610.8|196
1593049500000|2020-06-25 01:45:00|120773.8|120673.8|120767.8|120667.8|120787.3|120687.3|120739.8|120639.8|134
1593049800000|2020-06-25 01:50:00|120766.3|120666.3|120718.3|120618.3|120767.8|120667.8|120693.5|120593.5|142
1593050100000|2020-06-25 01:55:00|120718.5|120618.5|120764.8|120664.8|120790|120690|120718.3|120618.3|181
1593050400000|2020-06-25 02:00:00|120764.3|120664.3|120740.3|120640.3|120777.8|120677.8|120718.8|120618.8|211
1593050700000|2020-06-25 02:05:00|120745|120645|120711|120611|120745|120645|120669.8|120569.8|173
1593051000000|2020-06-25 02:10:00|120716|120616|120760|120660|120797.4|120697.4|120711|120611|135
1593051300000|2020-06-25 02:15:00|120756.5|120656.5|120715|120615|120756.5|120656.5|120696.8|120596.8|171
1593051600000|2020-06-25 02:20:00|120710|120610|120735|120635|120745|120645|120705|120605|49
1593051900000|2020-06-25 02:25:00|120735.5|120635.5|120710|120610|120760|120660|120710|120610|64
1593052200000|2020-06-25 02:30:00|120711|120611|120748.5|120648.5|120748.5|120648.5|120710|120610|78
1593052500000|2020-06-25 02:35:00|120750|120650|120802.1|120702.1|120806|120706|120731|120631|138
1593052800000|2020-06-25 02:40:00|120804.4|120704.4|120776.5|120676.5|120808.8|120708.8|120760|120660|75
1593053100000|2020-06-25 02:45:00|120779.5|120679.5|120790|120690|120797|120697|120779.5|120679.5|38
1593053400000|2020-06-25 02:50:00|120791.5|120691.5|120780|120680|120801|120701|120759.4|120659.4|72
1593053700000|2020-06-25 02:55:00|120782.5|120682.5|120711|120611|120785|120685|120706|120606|79
1593054000000|2020-06-25 03:00:00|120712|120612|120689|120589|120726|120626|120685.4|120585.4|90
1593054300000|2020-06-25 03:05:00|120690|120590|120664|120564|120690|120590|120617.5|120517.5|184
1593054600000|2020-06-25 03:10:00|120663.5|120563.5|120640.3|120540.3|120685|120585|120621.2|120521.2|111
1593054900000|2020-06-25 03:15:00|120640|120540|120670|120570|120675|120575|120639.5|120539.5|101
1593055200000|2020-06-25 03:20:00|120675|120575|120680|120580|120694.4|120594.4|120675|120575|20
1593055500000|2020-06-25 03:25:00|120681|120581|120670|120570|120687|120587|120661.5|120561.5|52
1593055800000|2020-06-25 03:30:00|120671.5|120571.5|120674|120574|120693.5|120593.5|120658|120558|138
1593056100000|2020-06-25 03:35:00|120677|120577|120676.5|120576.5|120700|120600|120662|120562|79
1593056400000|2020-06-25 03:40:00|120678|120578|120681|120581|120689|120589|120665|120565|65
1593056700000|2020-06-25 03:45:00|120680|120580|120766|120666|120769.4|120669.4|120678|120578|155
1593057000000|2020-06-25 03:50:00|120765|120665|120741|120641|120791.5|120691.5|120724|120624|153
1593057300000|2020-06-25 03:55:00|120742.5|120642.5|120732.5|120632.5|120744|120644|120710|120610|130
1593057600000|2020-06-25 04:00:00|120732|120632|120771.5|120671.5|120773.5|120673.5|120712.2|120612.2|131
1593057900000|2020-06-25 04:05:00|120770|120670|120746|120646|120773|120673|120724.5|120624.5|95
1593058200000|2020-06-25 04:10:00|120746.5|120646.5|120751|120651|120771|120671|120735|120635|57
1593058500000|2020-06-25 04:15:00|120749|120649|120752|120652|120761|120661|120743|120643|37
1593058800000|2020-06-25 04:20:00|120753|120653|120717|120617|120753|120653|120710.5|120610.5|77
1593059100000|2020-06-25 04:25:00|120721|120621|120720|120620|120730|120630|120705.4|120605.4|58
1593059400000|2020-06-25 04:30:00|120720.5|120620.5|120705|120605|120740|120640|120705|120605|45
1593059700000|2020-06-25 04:35:00|120702|120602|120730|120630|120730|120630|120696.5|120596.5|59
1593060000000|2020-06-25 04:40:00|120731.5|120631.5|120737.8|120637.8|120752.5|120652.5|120730|120630|60
1593060300000|2020-06-25 04:45:00|120736.3|120636.3|120740|120640|120751|120651|120715.4|120615.4|79
1593060600000|2020-06-25 04:50:00|120735|120635|120715|120615|120740|120640|120710|120610|31
1593060900000|2020-06-25 04:55:00|120710|120610|120699.5|120599.5|120719|120619|120699|120599|135
1593061200000|2020-06-25 05:00:00|120699|120599|120650|120550|120700.5|120600.5|120645|120545|127
1593061500000|2020-06-25 05:05:00|120640.5|120540.5|120610|120510|120670.5|120570.5|120592|120492|116
1593061800000|2020-06-25 05:10:00|120600|120500|120570|120470|120606|120506|120555|120455|135
1593062100000|2020-06-25 05:15:00|120571|120471|120550|120450|120585|120485|120550|120450|97
1593062400000|2020-06-25 05:20:00|120547|120447|120433.8|120333.8|120550|120450|120392.5|120292.5|228
1593062700000|2020-06-25 05:25:00|120432.3|120332.3|120360|120260|120440|120340|120305|120205|287
1593063000000|2020-06-25 05:30:00|120361|120261|120310|120210|120400|120300|120310|120210|119
1593063300000|2020-06-25 05:35:00|120306.5|120206.5|120340|120240|120365|120265|120305|120205|196
1593063600000|2020-06-25 05:40:00|120335|120235|120384.5|120284.5|120420|120320|120335|120235|180
1593063900000|2020-06-25 05:45:00|120384|120284|120349.5|120249.5|120384.5|120284.5|120320.4|120220.4|182
1593064200000|2020-06-25 05:50:00|120350|120250|120375|120275|120380|120280|120340|120240|107
1593064500000|2020-06-25 05:55:00|120378|120278|120370|120270|120380|120280|120360|120260|100
1593064800000|2020-06-25 06:00:00|120375|120275|120360|120260|120380|120280|120285|120185|168
1593065100000|2020-06-25 06:05:00|120357|120257|120425|120325|120455|120355|120340|120240|183
1593065400000|2020-06-25 06:10:00|120426.5|120326.5|120470|120370|120470|120370|120405|120305|174
1593065700000|2020-06-25 06:15:00|120466|120366|120487.2|120387.2|120487.2|120387.2|120430.5|120330.5|135
1593066000000|2020-06-25 06:20:00|120489|120389|120510|120410|120510|120410|120470.5|120370.5|146
1593066300000|2020-06-25 06:25:00|120514|120414|120489.8|120389.8|120530|120430|120486.5|120386.5|131
1593066600000|2020-06-25 06:30:00|120492|120392|120584|120484|120635.5|120484|120484|120384|129
1593066900000|2020-06-25 06:35:00|120589|120489|120527.8|120427.8|120609.5|120509.5|120510.5|120410.5|95
1593067200000|2020-06-25 06:40:00|120528.5|120428.5|120571|120471|120591|120491|120528.5|120428.5|111
1593067500000|2020-06-25 06:45:00|120569.5|120469.5|120539.5|120439.5|120576|120476|120534|120434|54
1593067800000|2020-06-25 06:50:00|120538.5|120438.5|120537|120437|120539.5|120439.5|120537|120437|4
1593068100000|2020-06-25 06:55:00|120535|120435|120584|120484|120606|120506|120534.5|120434.5|76
1593068400000|2020-06-25 07:00:00|120586.3|120486.3|120559|120459|120611|120492|120534|120409|85
1593068700000|2020-06-25 07:05:00|120561|120461|120606|120506|120607|120507|120559|120459|47
1593069000000|2020-06-25 07:10:00|120611|120511|120714|120514|120732|120582|120610.5|120510.5|90
1593069300000|2020-06-25 07:15:00|120715|120515|120681|120581|120738|120604.3|120667|120513.5|122
1593069600000|2020-06-25 07:20:00|120685.8|120585.8|120678.5|120478.5|120716|120585.8|120662.5|120466|98
1593069900000|2020-06-25 07:25:00|120679|120479|120668|120468|120681|120521.3|120621.3|120459.5|41
1593070200000|2020-06-25 07:30:00|120610.8|120510.8|120610|120410|120645|120519|120553.8|120386.4|101
1593070500000|2020-06-25 07:35:00|120615|120415|120622.5|120422.5|120671.5|120506|120567.8|120400|45
1593070800000|2020-06-25 07:40:00|120624.5|120424.5|120559|120459|120625.5|120463.5|120525|120376.4|50
1593071100000|2020-06-25 07:45:00|120560|120460|120627|120427|120627|120478.5|120553|120424|32
1593071400000|2020-06-25 07:50:00|120631|120431|120613|120513|120673.4|120518.5|120588|120431|50
1593071700000|2020-06-25 07:55:00|120607.5|120507.5|120672.5|120472.5|120674.5|120507.5|120593.5|120450|30
1593072000000|2020-06-25 08:00:00|120670|120470|120630|120430|120670|120470|120630|120430|67
1593072300000|2020-06-25 08:05:00|120631|120431|120595|120395|120651|120451|120531.5|120379|98
1593072600000|2020-06-25 08:10:00|120542|120442|120475|120275|120595|120445|120430|120234.5|74
1593072900000|2020-06-25 08:15:00|120476|120276|120467.6|120367.6|120545.1|120368.6|120433.6|120271.1|79
1593073200000|2020-06-25 08:20:00|120468.6|120368.6|120436|120336|120472.1|120368.6|120404.1|120262.1|85
1593073500000|2020-06-25 08:25:00|120435.5|120335.5|120463.6|120363.6|120534.6|120378.1|120433.1|120333.1|49
1593073800000|2020-06-25 08:30:00|120459.6|120359.6|120454.1|120354.1|120464.1|120364.1|120448.6|120348.6|16
1593074100000|2020-06-25 08:35:00|120456.1|120356.1|120399.6|120299.6|120514.5|120369.1|120387.1|120233.6|97
1593074400000|2020-06-25 08:40:00|120397.6|120297.6|120396.1|120296.1|120453.5|120305.6|120371.1|120223.6|75
1593074700000|2020-06-25 08:45:00|120396.6|120296.6|120443.6|120243.6|120445.1|120296.6|120396.6|120228.1|23
1593075000000|2020-06-25 08:50:00|120443.1|120243.1|120361.1|120261.1|120443.1|120261.1|120358.6|120206.1|43
1593075300000|2020-06-25 08:55:00|120361.6|120261.6|120445|120245|120445|120262.1|120318.6|120155.1|46
1593075600000|2020-06-25 09:00:00|120446|120246|120496|120296|120501.5|120329|120401|120246|30
1593075900000|2020-06-25 09:05:00|120496.5|120296.5|120522|120322|120526|120326|120496.5|120296.5|28
1593076200000|2020-06-25 09:10:00|120521|120321|120435|120335|120521|120361|120425|120290|21
1593076500000|2020-06-25 09:15:00|120440|120340|120485|120285|120500|120355|120431.3|120285|14
1593076800000|2020-06-25 09:20:00|120485.5|120285.5|120396.4|120296.4|120490|120316.5|120396|120275|11
1593077100000|2020-06-25 09:25:00|120427.5|120227.5|120413.5|120213.5|120428.5|120228.5|120412.5|120212.5|19
1593077400000|2020-06-25 09:30:00|120413|120213|120370|120170|120420|120220|120360|120160|29
1593077700000|2020-06-25 09:35:00|120366|120166|120360|120160|120366|120166|120358|120158|11
1593078000000|2020-06-25 09:40:00|120377|120177|120431.6|120231.6|120438.5|120247.5|120305|120122|65
1593078300000|2020-06-25 09:45:00|120440|120240|120424|120224|120440|120240|120424|120224|8
1593078600000|2020-06-25 09:50:00|120425|120225|120405|120205|120425|120225|120400|120200|14
1593078900000|2020-06-25 09:55:00|120400|120200|120400|120200|120414.5|120214.5|120400|120200|6
1593079500000|2020-06-25 10:05:00|120390|120190|120385|120185|120390|120190|120381.5|120181.5|7
1593079800000|2020-06-25 10:10:00|120379.8|120179.8|120384|120184|120390|120190|120375|120175|7
1593080100000|2020-06-25 10:15:00|120385|120185|120385|120185|120385.4|120185.4|120385|120185|3
1593080400000|2020-06-25 10:20:00|120380.5|120180.5|120336.4|120136.4|120383|120183|120335|120135|21
1593080700000|2020-06-25 10:25:00|120345.7|120145.7|120306.4|120106.4|120358.5|120158.5|120286.4|120086.4|57
1593081000000|2020-06-25 10:30:00|120312.5|120112.5|120372.5|120172.5|120382.5|120182.5|120311.4|120111.4|72
1593081300000|2020-06-25 10:35:00|120367.5|120167.5|120381|120181|120383.5|120183.5|120348.3|120148.3|25
1593081600000|2020-06-25 10:40:00|120378.5|120178.5|120414.5|120214.5|120421|120242.5|120335|120178.5|46
1593081900000|2020-06-25 10:45:00|120414|120214|120414|120214|120417.5|120217.5|120390.5|120190.5|25
1593082200000|2020-06-25 10:50:00|120441.4|120241.4|120441.4|120241.4|120441.4|120241.4|120441.4|120241.4|1
1593082500000|2020-06-25 10:55:00|120426.4|120226.4|120438.6|120238.6|120439.1|120239.1|120426.4|120226.4|8
1593082800000|2020-06-25 11:00:00|120448.6|120248.6|120438.6|120238.6|120448.6|120248.6|120423.6|120223.6|4
1593083100000|2020-06-25 11:05:00|120439.1|120239.1|120438.6|120238.6|120439.1|120239.1|120438.6|120238.6|4
1593083700000|2020-06-25 11:15:00|120448.6|120248.6|120473.6|120273.6|120473.6|120273.6|120448.6|120248.6|3
1593084000000|2020-06-25 11:20:00|120482.8|120282.8|120483.6|120283.6|120512.1|120312.1|120473.6|120273.6|8
1593084300000|2020-06-25 11:25:00|120485.1|120285.1|120488.4|120288.4|120493.6|120358.6|120433.6|120283.6|13
1593084600000|2020-06-25 11:30:00|120494.9|120294.9|120433.9|120333.9|120497.6|120345|120433.6|120293.6|12
1593084900000|2020-06-25 11:35:00|120487.3|120287.3|120493.6|120293.6|120493.6|120293.6|120487|120287|5
1593085200000|2020-06-25 11:40:00|120496.1|120296.1|120531.1|120331.1|120531.1|120331.1|120496.1|120296.1|16
1593085500000|2020-06-25 11:45:00|120513.6|120313.6|120548.6|120348.6|120573.1|120373.1|120513.6|120313.6|16
1593085800000|2020-06-25 11:50:00|120555.6|120355.6|120543.6|120343.6|120555.6|120355.6|120543.6|120343.6|4
1593086100000|2020-06-25 11:55:00|120548.6|120348.6|120548.6|120348.6|120548.6|120348.6|120545|120345|7
1593086400000|2020-06-25 12:00:00|120545.5|120345.5|120519.5|120319.5|120548.5|120348.5|120518|120318|12
1593086700000|2020-06-25 12:05:00|120534.5|120334.5|120461.5|120361.5|120535|120362|120443.5|120286.5|40
1593087000000|2020-06-25 12:10:00|120461|120361|120420.1|120320.1|120461|120361|120412|120312|19
1593087300000|2020-06-25 12:15:00|120438.1|120238.1|120483.6|120283.6|120483.6|120283.6|120438.1|120238.1|23
1593087600000|2020-06-25 12:20:00|120485.1|120285.1|120455|120355|120518.6|120360.3|120443.6|120285.1|27
1593087900000|2020-06-25 12:25:00|120458.8|120358.8|120531.5|120331.5|120531.5|120358.8|120437.5|120285.5|18
1593088200000|2020-06-25 12:30:00|120520.5|120320.5|120515|120315|120531.5|120331.5|120499.5|120299.5|20
1593088500000|2020-06-25 12:35:00|120507.3|120307.3|120475|120275|120514|120348|120425.5|120225.5|62
1593088800000|2020-06-25 12:40:00|120480|120280|120480|120280|120480.1|120280.1|120480|120280|5
1593089100000|2020-06-25 12:45:00|120490|120290|120513.5|120313.5|120526|120345|120442.5|120290|21
1593089400000|2020-06-25 12:50:00|120513|120313|120449.5|120249.5|120514|120335|120373.5|120236.5|37
1593089700000|2020-06-25 12:55:00|120450|120250|120452.5|120252.5|120452.5|120252.5|120450|120250|6
1593090000000|2020-06-25 13:00:00|120450|120250|120424|120224|120455|120255|120420|120220|32
1593090300000|2020-06-25 13:05:00|120424.5|120224.5|120409.5|120209.5|120431|120231|120407.5|120207.5|28
1593090600000|2020-06-25 13:10:00|120405|120205|120350.5|120250.5|120411.5|120258|120341.5|120204.5|32
1593090900000|2020-06-25 13:15:00|120350|120250|120299|120099|120350|120250|120247.5|120097.5|44
1593091200000|2020-06-25 13:20:00|120293|120093|120350|120150|120350|120150|120275|120075|15
1593091500000|2020-06-25 13:25:00|120355|120155|120335|120135|120355|120155|120335|120135|5
1593091800000|2020-06-25 13:30:00|120340|120140|120365|120165|120375|120175|120335|120135|17
1593092100000|2020-06-25 13:35:00|120360|120160|120380|120180|120395|120195|120350|120150|12
1593092400000|2020-06-25 13:40:00|120385|120185|120460|120260|120460|120268.5|120365|120185|23
1593092700000|2020-06-25 13:45:00|120438.5|120238.5|120450|120250|120475|120300.7|120393.2|120205|41
1593093000000|2020-06-25 13:50:00|120455|120255|120365|120165|120460|120315|120290|120160|35
1593093300000|2020-06-25 13:55:00|120373.7|120173.7|120370|120170|120380|120180|120370|120170|6
1593093600000|2020-06-25 14:00:00|120365.2|120165.2|120360|120160|120370|120170|120360|120160|4
1593093900000|2020-06-25 14:05:00|120370|120170|120360|120160|120370|120170|120360|120160|7
1593094200000|2020-06-25 14:10:00|120356|120156|120323.2|120123.2|120356|120156|120311.2|120111.2|41
1593094500000|2020-06-25 14:15:00|120313.2|120113.2|120289.7|120089.7|120313.2|120113.2|120273.2|120073.2|12
1593094800000|2020-06-25 14:20:00|120253|120053|120225|120025|120275|120075|120215|120015|49
1593095100000|2020-06-25 14:25:00|120220|120020|120225|120025|120225|120090|120165|120015|15
1593095400000|2020-06-25 14:30:00|120230|120030|120240|120040|120257|120057|120230|120030|19
1593095700000|2020-06-25 14:35:00|120250|120050|120251.8|120051.8|120290|120090|120250|120050|30
1593096000000|2020-06-25 14:40:00|120251.5|120051.5|120290|120090|120305|120105|120251.5|120051.5|11
1593096300000|2020-06-25 14:45:00|120298.2|120098.2|120310|120110|120310|120110|120294.5|120094.5|8
1593096600000|2020-06-25 14:50:00|120305|120105|120340|120140|120371.5|120171.5|120260|120090|35
1593096900000|2020-06-25 14:55:00|120326.2|120126.2|120360|120160|120370|120220|120320|120120|33
1593097200000|2020-06-25 15:00:00|120365|120165|120365|120165|120370|120170|120364.5|120164.5|9
1593097500000|2020-06-25 15:05:00|120370|120170|120325|120225|120370|120235|120315|120170|8
1593097800000|2020-06-25 15:10:00|120312.5|120212.5|120343.4|120143.4|120365|120212.5|120285.5|120122.3|29
1593098100000|2020-06-25 15:15:00|120339.2|120139.2|120355|120155|120365|120165|120339.2|120139.2|14
1593098400000|2020-06-25 15:20:00|120360|120160|120305|120205|120360|120210|120305|120153|7
1593098700000|2020-06-25 15:25:00|120310|120210|120355|120155|120355|120225|120310|120150|4
1593099000000|2020-06-25 15:30:00|120350|120150|120415|120215|120415|120215|120312|120112|35
1593099300000|2020-06-25 15:35:00|120422.5|120222.5|120530.5|120330.5|120565|120378.5|120401.5|120222.5|52
1593099600000|2020-06-25 15:40:00|120525.5|120325.5|120500|120300|120530|120330|120490|120290|23
1593099900000|2020-06-25 15:45:00|120495|120295|120510|120310|120520|120320|120495|120295|13
1593100200000|2020-06-25 15:50:00|120511|120311|120500|120300|120520|120320|120495|120295|13
1593100500000|2020-06-25 15:55:00|120490|120290|120443.2|120243.2|120490|120315|120373|120213|15
1593100800000|2020-06-25 16:00:00|120433.2|120233.2|120295|120195|120450.2|120250.2|120295|120150|47
1593101100000|2020-06-25 16:05:00|120285|120185|120355|120155|120380.5|120210|120275.5|120129.5|46
1593101400000|2020-06-25 16:10:00|120350|120150|120342.5|120142.5|120385|120185|120342.5|120142.5|14
1593101700000|2020-06-25 16:15:00|120349.8|120149.8|120350.5|120150.5|120355.5|120155.5|120349.5|120149.5|9
1593102300000|2020-06-25 16:25:00|120352.3|120152.3|120376|120176|120376|120176|120352.3|120152.3|7
1593102600000|2020-06-25 16:30:00|120376.1|120176.1|120400.5|120200.5|120401.5|120201.5|120376.1|120176.1|25
1593103200000|2020-06-25 16:40:00|120380.5|120180.5|120350.5|120150.5|120389.5|120189.5|120330|120130|7
1593103500000|2020-06-25 16:45:00|120355.5|120155.5|120355.4|120155.4|120355.5|120155.5|120355.4|120155.4|2
1593103800000|2020-06-25 16:50:00|120355.5|120155.5|120364.9|120164.9|120364.9|120164.9|120354.6|120154.6|6
1593104100000|2020-06-25 16:55:00|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|1
1593104400000|2020-06-25 17:00:00|120370|120170|120388.1|120188.1|120388.6|120188.6|120364.4|120164.4|22
1593104700000|2020-06-25 17:05:00|120387.6|120187.6|120387.6|120187.6|120387.6|120187.6|120387.6|120187.6|1
1593105000000|2020-06-25 17:10:00|120382.7|120182.7|120404.4|120204.4|120404.4|120204.4|120382.7|120182.7|9
1593105300000|2020-06-25 17:15:00|120404.9|120204.9|120404.9|120204.9|120407.4|120207.4|120404.9|120204.9|3
1593105600000|2020-06-25 17:20:00|120400.5|120200.5|120299.7|120199.7|120400.5|120222.2|120299.7|120150.2|9
1593105900000|2020-06-25 17:25:00|120300.5|120200.5|120299.7|120199.7|120300.5|120200.5|120299.7|120199.7|2
1593106200000|2020-06-25 17:30:00|120300.5|120200.5|120325.5|120225.5|120325.5|120225.5|120300.5|120200.5|8
1593106500000|2020-06-25 17:35:00|120326|120226|120345.5|120145.5|120407|120236|120326|120145|20
1593106800000|2020-06-25 17:40:00|120275.5|120175.5|120330.5|120130.5|120354.9|120180.8|120275.5|120130.1|18
1593107100000|2020-06-25 17:45:00|120334.5|120134.5|120350.5|120150.5|120350.5|120150.5|120334.5|120134.5|4
1593107700000|2020-06-25 17:55:00|120355.5|120155.5|120360.5|120160.5|120360.5|120160.5|120355.5|120155.5|2
1593108000000|2020-06-25 18:00:00|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|1
1593108300000|2020-06-25 18:05:00|120378.5|120178.5|120380.5|120180.5|120390.1|120190.1|120378.5|120178.5|11
1593108900000|2020-06-25 18:15:00|120299.8|120199.8|120375.5|120175.5|120375.5|120199.8|120299.8|120160.5|6
1593109200000|2020-06-25 18:20:00|120376.1|120176.1|120420.5|120220.5|120420.5|120231.1|120331.1|120176.1|15
1593109500000|2020-06-25 18:25:00|120348.6|120248.6|120430|120230|120430|120248.6|120330.5|120187.7|11
1593109800000|2020-06-25 18:30:00|120439|120239|120445|120245|120445|120245|120439|120239|4
1593110100000|2020-06-25 18:35:00|120432|120232|120432|120232|120432|120232|120432|120232|1
1593110400000|2020-06-25 18:40:00|120443.1|120243.1|120445.5|120245.5|120450.5|120250.5|120443.1|120243.1|8
1593110700000|2020-06-25 18:45:00|120440.5|120240.5|120440.5|120240.5|120440.5|120240.5|120440.5|120240.5|1
1593111600000|2020-06-25 19:00:00|120436.6|120236.6|120395.5|120195.5|120436.6|120236.6|120395.5|120195.5|14
1593111900000|2020-06-25 19:05:00|120386.7|120186.7|120370.5|120170.5|120386.7|120186.7|120365.5|120165.5|8
1593112200000|2020-06-25 19:10:00|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|1
1593112500000|2020-06-25 19:15:00|120365.3|120165.3|120375.5|120175.5|120395.5|120265|120356.3|120165|23
1593112800000|2020-06-25 19:20:00|120373.5|120173.5|120345.5|120145.5|120373.5|120173.5|120345.5|120145.5|7
1593113100000|2020-06-25 19:25:00|120342.5|120142.5|120275.5|120175.5|120342.5|120200.5|120270.5|120140.5|34
1593113400000|2020-06-25 19:30:00|120281.3|120181.3|120330.5|120230.5|120375.5|120230.5|120275.5|120160.5|28
1593113700000|2020-06-25 19:35:00|120328.8|120228.8|120370.5|120170.5|120370.5|120230.5|120322.5|120150.5|11
1593114000000|2020-06-25 19:40:00|120380|120180|120390.5|120190.5|120395.5|120195.5|120380|120180|12
1593114300000|2020-06-25 19:45:00|120395.5|120195.5|120410.5|120210.5|120410.5|120210.5|120390.5|120190.5|18
1593114600000|2020-06-25 19:50:00|120351.8|120251.8|120310.5|120210.5|120395.5|120251.8|120310.5|120185.5|14
1593114900000|2020-06-25 19:55:00|120370.5|120170.5|120320.5|120220.5|120380.5|120230.5|120320.5|120170.5|11
1593133200000|2020-06-26 01:00:00|119965|119865|119974|119874|120000|119900|119963.5|119863.5|84
1593133500000|2020-06-26 01:05:00|119969.5|119869.5|119890|119790|119975|119875|119890|119790|131
1593133800000|2020-06-26 01:10:00|119891|119791|119880|119780|119898.8|119798.8|119855.3|119755.3|115
1593134100000|2020-06-26 01:15:00|119879.5|119779.5|119893.5|119793.5|119906|119806|119861|119761|125
1593134400000|2020-06-26 01:20:00|119892|119792|119902|119802|119913|119813|119861.5|119761.5|119
1593134700000|2020-06-26 01:25:00|119903|119803|119911|119811|119942.5|119842.5|119900|119800|99
1593135000000|2020-06-26 01:30:00|119912|119812|119937|119837|119971|119871|119893.5|119793.5|155
1593135300000|2020-06-26 01:35:00|119938.5|119838.5|119904.5|119804.5|119957.5|119857.5|119901|119801|168
1593135600000|2020-06-26 01:40:00|119905|119805|119900|119800|119925|119825|119895|119795|82
1593135900000|2020-06-26 01:45:00|119903.5|119803.5|119880|119780|119910|119810|119870|119770|123
1593136200000|2020-06-26 01:50:00|119879.5|119779.5|119830|119730|119879.5|119779.5|119820|119720|143
1593136500000|2020-06-26 01:55:00|119824|119724|119835|119735|119862.5|119762.5|119823|119723|121
1593136800000|2020-06-26 02:00:00|119830|119730|119866|119766|119878.5|119778.5|119830|119730|96
1593137100000|2020-06-26 02:05:00|119866.5|119766.5|119882|119782|119890.5|119790.5|119852.5|119752.5|98
1593137400000|2020-06-26 02:10:00|119880.5|119780.5|119882|119782|119888.8|119788.8|119875|119775|66
1593137700000|2020-06-26 02:15:00|119880.5|119780.5|119902|119802|119905.5|119805.5|119872|119772|107
1593138000000|2020-06-26 02:20:00|119903.5|119803.5|119913.5|119813.5|119918|119818|119896|119796|91
1593138300000|2020-06-26 02:25:00|119913|119813|119905|119805|119913.5|119813.5|119882.5|119782.5|99
1593138600000|2020-06-26 02:30:00|119910|119810|119905|119805|119915|119815|119889.9|119789.9|75
1593138900000|2020-06-26 02:35:00|119906|119806|119910|119810|119914.5|119814.5|119896.5|119796.5|47
1593139200000|2020-06-26 02:40:00|119905|119805|119915|119815|119915|119815|119875|119775|61
1593139500000|2020-06-26 02:45:00|119914|119814|119910|119810|119914|119814|119890|119790|47
1593139800000|2020-06-26 02:50:00|119909.5|119809.5|119910|119810|119918.8|119818.8|119900|119800|35
1593140100000|2020-06-26 02:55:00|119911|119811|119946.9|119846.9|119946.9|119846.9|119910.5|119810.5|56
1593140400000|2020-06-26 03:00:00|119945|119845|119910|119810|119945|119845|119910|119810|51
1593140700000|2020-06-26 03:05:00|119909|119809|119917.5|119817.5|119917.5|119817.5|119874|119774|68
1593141000000|2020-06-26 03:10:00|119919|119819|119940|119840|119948.8|119848.8|119915.5|119815.5|105
1593141300000|2020-06-26 03:15:00|119939.5|119839.5|119960|119860|119965|119865|119930|119830|30
1593141600000|2020-06-26 03:20:00|119955|119855|119910.5|119810.5|119960|119860|119910|119810|72
1593141900000|2020-06-26 03:25:00|119910|119810|119920|119820|119930|119830|119910|119810|68
1593142200000|2020-06-26 03:30:00|119911|119811|119925|119825|119940.5|119840.5|119910.5|119810.5|55
1593142500000|2020-06-26 03:35:00|119920|119820|119919|119819|119930|119830|119908.5|119808.5|76
1593142800000|2020-06-26 03:40:00|119918.5|119818.5|119942|119842|119948.4|119848.4|119911|119811|58
1593143100000|2020-06-26 03:45:00|119941|119841|119921|119821|119941|119841|119920|119820|56
1593143400000|2020-06-26 03:50:00|119920.5|119820.5|119910|119810|119926.5|119826.5|119910|119810|50
1593143700000|2020-06-26 03:55:00|119905|119805|119899.5|119799.5|119910|119810|119890|119790|72
1593144000000|2020-06-26 04:00:00|119898.5|119798.5|119890|119790|119900|119800|119880|119780|79
1593144300000|2020-06-26 04:05:00|119889.5|119789.5|119900|119800|119900|119800|119885|119785|21
1593144600000|2020-06-26 04:10:00|119904.5|119804.5|119905|119805|119908.8|119808.8|119898.5|119798.5|25
1593144900000|2020-06-26 04:15:00|119910|119810|119860|119760|119910|119810|119860|119760|64
1593145200000|2020-06-26 04:20:00|119857.5|119757.5|119831.5|119731.5|119857.5|119757.5|119830|119730|66
1593145500000|2020-06-26 04:25:00|119831|119731|119830.5|119730.5|119845|119745|119801|119701|113
1593145800000|2020-06-26 04:30:00|119832.5|119732.5|119865|119765|119865|119765|119830.5|119730.5|55
1593146100000|2020-06-26 04:35:00|119860|119760|119825|119725|119865|119765|119822|119722|75
1593146400000|2020-06-26 04:40:00|119824.5|119724.5|119830|119730|119830.5|119730.5|119820.5|119720.5|23
1593146700000|2020-06-26 04:45:00|119829|119729|119839.5|119739.5|119850.5|119750.5|119825|119725|64
1593147000000|2020-06-26 04:50:00|119840.5|119740.5|119830|119730|119840.5|119740.5|119829|119729|25
1593147300000|2020-06-26 04:55:00|119828.5|119728.5|119865|119765|119885|119785|119828.5|119728.5|82
1593147600000|2020-06-26 05:00:00|119870|119770|119855.5|119755.5|119870|119770|119838.3|119738.3|98
1593147900000|2020-06-26 05:05:00|119855|119755|119866|119766|119870.5|119770.5|119846.2|119746.2|49
1593148200000|2020-06-26 05:10:00|119867|119767|119887|119787|119906.5|119806.5|119866|119766|198
1593148500000|2020-06-26 05:15:00|119886.5|119786.5|119887|119787|119895|119795|119881.5|119781.5|88
1593148800000|2020-06-26 05:20:00|119886|119786|119873|119773|119886.5|119786.5|119865|119765|39
1593149100000|2020-06-26 05:25:00|119871.5|119771.5|119851.2|119751.2|119871.5|119771.5|119851.2|119751.2|28
1593149400000|2020-06-26 05:30:00|119853.5|119753.5|119848|119748|119855|119755|119843.5|119743.5|35
1593149700000|2020-06-26 05:35:00|119848.5|119748.5|119864.5|119764.5|119865|119765|119848.5|119748.5|40
1593150000000|2020-06-26 05:40:00|119860.5|119760.5|119871|119771|119880|119780|119860|119760|65
1593150300000|2020-06-26 05:45:00|119873|119773|119851.6|119751.6|119886.5|119786.5|119851.2|119751.2|77
1593150600000|2020-06-26 05:50:00|119851.2|119751.2|119886|119786|119886|119786|119851|119751|90
1593150900000|2020-06-26 05:55:00|119889|119789|119923.5|119823.5|119939|119839|119884.5|119784.5|122
1593151200000|2020-06-26 06:00:00|119920|119820|119955|119855|119982.5|119882.5|119920|119820|130
1593151500000|2020-06-26 06:05:00|119960|119860|119971|119871|119975.5|119875.5|119960|119860|57
1593151800000|2020-06-26 06:10:00|119970|119870|120010|119910|120011|119911|119965|119865|117
1593152100000|2020-06-26 06:15:00|120010.5|119910.5|120101|120001|120113.5|120013.5|119990|119890|198
1593152400000|2020-06-26 06:20:00|120101.5|120001.5|120083.5|119983.5|120144|120044|120081.6|119981.6|173
1593152700000|2020-06-26 06:25:00|120082.5|119982.5|120139.5|120039.5|120141.5|120041.5|120077.8|119977.8|142
1593153000000|2020-06-26 06:30:00|120135|120035|120093|119993|120149|120049|120092|119992|126
1593153300000|2020-06-26 06:35:00|120089.5|119989.5|120106.5|119906.5|120142.5|119999|120069|119906|75
1593153600000|2020-06-26 06:40:00|120107.5|119907.5|120111|119911|120117|119944|120044|119903.5|29
1593153900000|2020-06-26 06:45:00|120057.5|119957.5|120027.5|119927.5|120057.5|119957.5|119990|119890|35
1593154200000|2020-06-26 06:50:00|120032.5|119932.5|120052|119952|120069.5|119969.5|120032.5|119932.5|56
1593154500000|2020-06-26 06:55:00|120051.5|119951.5|120102.5|120002.5|120107.5|120007.5|120051.5|119951.5|74
1593154800000|2020-06-26 07:00:00|120106|120006|120076.5|119976.5|120109|120009|120072|119972|37
1593155100000|2020-06-26 07:05:00|120077.5|119977.5|120086|119986|120086.5|119986.5|120076.5|119976.5|11
1593155400000|2020-06-26 07:10:00|120085|119985|120114|120014|120125.5|120025.5|120063|119963|65
1593155700000|2020-06-26 07:15:00|120110.5|120010.5|120113.5|120013.5|120129.5|120029.5|120110.5|120010.5|86
1593156000000|2020-06-26 07:20:00|120113|120013|120094|119994|120117.5|120017.5|120069|119969|66
1593156300000|2020-06-26 07:25:00|120091|119991|120033.5|119833.5|120126|119991|119998|119822.5|51
1593156600000|2020-06-26 07:30:00|120030.5|119830.5|119995|119895|120046.5|119913.4|119970|119805|64
1593156900000|2020-06-26 07:35:00|119990|119890|119975|119875|119995|119895|119962.5|119862.5|38
1593157200000|2020-06-26 07:40:00|119994.5|119894.5|119975|119875|120047.5|119913.4|119975|119844.5|29
1593157500000|2020-06-26 07:45:00|120007.5|119807.5|120005|119805|120014.5|119860|119930|119765|48
1593157800000|2020-06-26 07:50:00|120006|119806|120010|119810|120030|119884.6|119937|119799.5|47
1593158100000|2020-06-26 07:55:00|119940|119840|120019|119819|120020.5|119860|119935|119805|32
1593158400000|2020-06-26 08:00:00|120017.5|119817.5|119960|119860|120027.5|119895|119960|119815|43
1593158700000|2020-06-26 08:05:00|119965.5|119865.5|120000|119900|120080|119909|119965.5|119859.5|36
1593159000000|2020-06-26 08:10:00|119996.5|119896.5|120000|119900|120000|119900|119984.5|119884.5|8
1593159300000|2020-06-26 08:15:00|119998.5|119898.5|120060|119860|120068|119905|119980|119852|49
1593159900000|2020-06-26 08:25:00|120055|119855|120007.5|119907.5|120055|119925|120005|119850|32
1593160200000|2020-06-26 08:30:00|120009.3|119909.3|119975|119875|120035|119915|119963.5|119811.5|37
1593160500000|2020-06-26 08:35:00|119974.5|119874.5|119975|119875|119975|119875|119967.5|119867.5|4
1593160800000|2020-06-26 08:40:00|119968|119868|119980|119780|120008.5|119875|119955|119780|15
1593161100000|2020-06-26 08:45:00|119983|119783|119925|119825|119992|119845|119925|119783|27
1593161400000|2020-06-26 08:50:00|119928.5|119828.5|120020|119820|120025.5|119848.3|119928.5|119812|27
1593161700000|2020-06-26 08:55:00|120005|119805|120010|119810|120026.5|119865|119935|119800|39
1593162000000|2020-06-26 09:00:00|120017|119817|120015|119815|120025|119825|120002.5|119802.5|26
1593162300000|2020-06-26 09:05:00|120016|119816|120015|119815|120045.5|119845.5|120015|119815|17
1593162600000|2020-06-26 09:10:00|120020|119820|119995|119795|120020|119820|119995|119795|5
1593162900000|2020-06-26 09:15:00|119996.5|119796.5|120010|119810|120011.5|119811.5|119996.5|119796.5|9
1593163200000|2020-06-26 09:20:00|120005|119805|120010|119810|120010|119810|120005|119805|2
1593163500000|2020-06-26 09:25:00|120025|119825|120031.4|119831.4|120031.4|119831.4|120016.3|119816.3|7
1593163800000|2020-06-26 09:30:00|120025.4|119825.4|120021.4|119821.4|120025.4|119825.4|120021.4|119821.4|2
1593164100000|2020-06-26 09:35:00|119958.9|119858.9|119993.5|119793.5|120000.9|119871.4|119941.4|119793.5|16
1593164400000|2020-06-26 09:40:00|119994|119794|119935|119835|119995|119855|119935|119793.5|11
1593164700000|2020-06-26 09:45:00|119948|119848|120018.5|119918.5|120021|119921|119948|119811|70
1593165000000|2020-06-26 09:50:00|120019|119919|120050|119850|120060|119919|120019|119847|11
1593165300000|2020-06-26 09:55:00|120055|119855|120070|119870|120070|119870|120055|119855|6
1593165600000|2020-06-26 10:00:00|120075|119875|120060|119860|120075|119928.6|120005.1|119855|20
1593166200000|2020-06-26 10:10:00|120055|119855|120036.4|119836.4|120060|119860|120036.4|119836.4|3
1593166500000|2020-06-26 10:15:00|120050|119850|120040|119840|120061.5|119920|119990|119840|12
1593166800000|2020-06-26 10:20:00|120037|119837|120036.5|119836.5|120037|119837|120036|119836|3
1593167100000|2020-06-26 10:25:00|120039|119839|120040|119840|120045|119914.3|119995.1|119838|12
1593168000000|2020-06-26 10:40:00|120030|119830|120030|119830|120030|119830|120030|119830|1
1593168600000|2020-06-26 10:50:00|120036|119836|120060|119860|120060|119860|120036|119836|2
1593168900000|2020-06-26 10:55:00|120060.5|119860.5|120070|119870|120070|119870|120060|119860|3
1593169200000|2020-06-26 11:00:00|120055|119855|120070|119870|120070|119870|120055|119855|2
1593169500000|2020-06-26 11:05:00|120068.6|119868.6|119988.6|119888.6|120068.6|119888.6|119988.6|119853.6|4
1593169800000|2020-06-26 11:10:00|120060|119860|120060|119860|120060|119860|120044.5|119844.5|6
1593170100000|2020-06-26 11:15:00|120049|119849|120040|119840|120060|119860|120039|119839|8
1593170700000|2020-06-26 11:25:00|120041|119841|120070|119870|120070|119870|120041|119841|4
1593171000000|2020-06-26 11:30:00|120055|119855|120070|119870|120070|119870|120055|119855|25
1593171600000|2020-06-26 11:40:00|120080|119880|120080|119880|120080|119880|120080|119880|1
1593171900000|2020-06-26 11:45:00|120069|119869|120090|119890|120090|119890|120063.5|119863.5|6
1593172200000|2020-06-26 11:50:00|120091.5|119891.5|120090|119890|120100|119900|120090|119890|4
1593172500000|2020-06-26 11:55:00|120052.5|119952.5|120135|119935|120150|119979.2|120045|119935|22
1593172800000|2020-06-26 12:00:00|120125|119925|120085|119985|120125|119985|120065|119915|6
1593173100000|2020-06-26 12:05:00|120086.5|119986.5|120158.5|119958.5|120160|120012.5|120086.5|119958.5|16
1593173400000|2020-06-26 12:10:00|120158|119958|120158|119958|120159.5|119996|120092.5|119956|11
1593173700000|2020-06-26 12:15:00|120094.5|119994.5|120106|120006|120112.5|120012.5|120094.5|119994.5|15
1593174000000|2020-06-26 12:20:00|120108.5|120008.5|120211|120011|120211|120057.2|120105|119965.8|63
1593174300000|2020-06-26 12:25:00|120210.5|120010.5|120139|119939|120210.5|120060|120120.5|119920.5|38
1593174600000|2020-06-26 12:30:00|120128|119928|120182|119982|120182.5|120030|120086.4|119928|36
1593174900000|2020-06-26 12:35:00|120182.5|119982.5|120205|120005|120205|120005|120182.5|119982.5|4
1593175200000|2020-06-26 12:40:00|120131.3|120031.3|120173|119973|120175|120031.3|120131.3|119973|3
1593175500000|2020-06-26 12:45:00|120174|119974|120126.5|120026.5|120180|120026.5|120113.5|119950.5|14
1593175800000|2020-06-26 12:50:00|120189.5|119989.5|120175|119975|120195|119995|120160|119960|13
1593176100000|2020-06-26 12:55:00|120175.5|119975.5|120135|119935|120200|120000|120135|119935|21
1593176400000|2020-06-26 13:00:00|120150|119950|120185|119985|120185|119985|120146.5|119946.5|14
1593176700000|2020-06-26 13:05:00|120184.5|119984.5|120191.5|119991.5|120192|119992|120175|119975|11
1593177000000|2020-06-26 13:10:00|120192|119992|120199.5|119999.5|120201.5|120001.5|120183.5|119983.5|19
1593177300000|2020-06-26 13:15:00|120190.5|119990.5|120167.5|119967.5|120192|119992|120167.5|119967.5|21
1593177600000|2020-06-26 13:20:00|120167|119967|120159|119959|120176|119976|120151|119951|16
1593177900000|2020-06-26 13:25:00|120165|119965|120175|119975|120179|119979|120162.5|119962.5|8
1593178200000|2020-06-26 13:30:00|120185|119985|120185|119985|120185|119985|120175|119975|8
1593178500000|2020-06-26 13:35:00|120180|119980|120185|119985|120185|119985|120179|119979|5
1593178800000|2020-06-26 13:40:00|120183|119983|120235|120035|120235|120065.5|120150|119978.5|29
1593179100000|2020-06-26 13:45:00|120196|120096|120240|120040|120242.5|120096|120196|120022|28
1593179400000|2020-06-26 13:50:00|120245.5|120045.5|120255|120055|120265.5|120065.5|120243|120043|25
1593179700000|2020-06-26 13:55:00|120260|120060|120250|120050|120260|120060|120245.5|120045.5|6
1593180000000|2020-06-26 14:00:00|120249.5|120049.5|120277.5|120077.5|120283.8|120083.8|120245.5|120045.5|20
1593180300000|2020-06-26 14:05:00|120278.8|120078.8|120280|120080|120285.5|120117.5|120215|120065|19
1593180600000|2020-06-26 14:10:00|120265|120065|120300|120100|120300|120124|120219|120060|19
1593180900000|2020-06-26 14:15:00|120284.5|120084.5|120295|120095|120295|120095|120280|120080|5
1593181200000|2020-06-26 14:20:00|120290|120090|120345|120145|120352.5|120212.5|120243|120090|68
1593181500000|2020-06-26 14:25:00|120345.5|120145.5|120291.6|120091.6|120345.5|120145.5|120290|120090|17
1593181800000|2020-06-26 14:30:00|120292.8|120092.8|120320|120120|120325|120140|120225|120075|26
1593182100000|2020-06-26 14:35:00|120325|120125|120346.5|120146.5|120359.2|120159.2|120295|120095|36
1593182400000|2020-06-26 14:40:00|120360|120160|120435|120235|120469|120269|120350|120150|42
1593182700000|2020-06-26 14:45:00|120425|120225|120455|120255|120455|120255|120412.5|120212.5|19
1593183000000|2020-06-26 14:50:00|120470|120270|120480|120280|120480|120280|120442.5|120242.5|15
1593183300000|2020-06-26 14:55:00|120470|120270|120377.8|120277.8|120475|120290|120377.8|120245|25
1593183600000|2020-06-26 15:00:00|120378.5|120278.5|120477.5|120277.5|120485|120339.2|120376.5|120276.5|31
1593183900000|2020-06-26 15:05:00|120485|120285|120415|120315|120485|120315|120387.5|120260|25
1593184200000|2020-06-26 15:10:00|120420|120320|120470|120270|120488.5|120328.9|120420|120270|10
1593184500000|2020-06-26 15:15:00|120475|120275|120495|120295|120495|120321.8|120420|120270|15
1593184800000|2020-06-26 15:20:00|120492.5|120292.5|120442.5|120342.5|120495|120345|120440|120280|16
1593185100000|2020-06-26 15:25:00|120445|120345|120445|120345|120447.5|120347.5|120442.5|120342.5|5
1593185400000|2020-06-26 15:30:00|120460|120360|120515|120315|120525.3|120385|120450|120315|15
1593185700000|2020-06-26 15:35:00|120510|120310|120495|120295|120515|120315|120492.5|120292.5|10
1593186000000|2020-06-26 15:40:00|120480|120280|120485|120285|120495|120295|120480|120280|10
1593186300000|2020-06-26 15:45:00|120480|120280|120405|120305|120480|120315|120405|120275|9
1593186600000|2020-06-26 15:50:00|120408.5|120308.5|120395.5|120295.5|120430|120330|120385|120285|17
1593186900000|2020-06-26 15:55:00|120399|120299|120400.5|120300.5|120410.5|120310.5|120399|120299|6
1593187200000|2020-06-26 16:00:00|120404|120304|120425.5|120325.5|120425.5|120325.5|120404|120304|5
1593187500000|2020-06-26 16:05:00|120430.5|120330.5|120464|120364|120464|120364|120427.5|120327.5|12
1593187800000|2020-06-26 16:10:00|120466.5|120366.5|120450.5|120350.5|120475.5|120375.5|120450.5|120350.5|8
1593188100000|2020-06-26 16:15:00|120446.5|120346.5|120449|120349|120449|120349|120440.5|120340.5|5
1593188400000|2020-06-26 16:20:00|120461.5|120361.5|120510.5|120310.5|120515.5|120385.5|120443.5|120310.5|14
1593188700000|2020-06-26 16:25:00|120524.5|120324.5|120510.5|120310.5|120524.5|120375.5|120448|120310.5|16
1593190200000|2020-06-26 16:50:00|120508.5|120308.5|120475|120275|120510.5|120310.5|120475|120275|4
1593190500000|2020-06-26 16:55:00|120465|120265|120400.5|120300.5|120465|120303|120400.5|120245|9
1593191100000|2020-06-26 17:05:00|120395.5|120295.5|120395.5|120295.5|120395.5|120295.5|120395.5|120295.5|1
1593191700000|2020-06-26 17:15:00|120400.8|120300.8|120405.5|120305.5|120405.5|120305.5|120400.8|120300.8|2
1593192000000|2020-06-26 17:20:00|120404.8|120304.8|120404.8|120304.8|120404.8|120304.8|120404.8|120304.8|1
1593192300000|2020-06-26 17:25:00|120405.5|120305.5|120420.5|120320.5|120425.5|120325.5|120394.8|120294.8|39
1593192600000|2020-06-26 17:30:00|120414.5|120314.5|120424.8|120324.8|120460.5|120325.5|120399.8|120260.5|9
1593192900000|2020-06-26 17:35:00|120427.3|120327.3|120415.5|120315.5|120480.5|120340.5|120415.5|120270.1|12
1593193200000|2020-06-26 17:40:00|120420|120320|120420.5|120320.5|120420.5|120320.5|120420|120320|2
1593193500000|2020-06-26 17:45:00|120425.5|120325.5|120394.8|120294.8|120470.5|120325.5|120390.1|120270.5|11
1593193800000|2020-06-26 17:50:00|120385.8|120285.8|120354.8|120254.8|120385.8|120285.8|120342.3|120242.3|22
1593194100000|2020-06-26 17:55:00|120372.5|120272.5|120354.8|120254.8|120372.5|120272.5|120354.8|120254.8|5
1593194400000|2020-06-26 18:00:00|120355.5|120255.5|120417.8|120217.8|120450.5|120265.5|120355.5|120214.6|19
1593194700000|2020-06-26 18:05:00|120419.8|120219.8|120415.5|120215.5|120419.8|120219.8|120414|120214|4
1593195000000|2020-06-26 18:10:00|120410.5|120210.5|120410.5|120210.5|120410.5|120210.5|120410.5|120210.5|1
1593195300000|2020-06-26 18:15:00|120420.1|120220.1|120374.8|120274.8|120420.5|120274.8|120374.8|120220.1|4
1593195900000|2020-06-26 18:25:00|120445.5|120245.5|120455.5|120255.5|120472.5|120302.8|120400.5|120245.5|21
1593196200000|2020-06-26 18:30:00|120470.2|120270.2|120430.5|120330.5|120475.5|120330.5|120389.8|120235.1|44
1593196500000|2020-06-26 18:35:00|120433.5|120333.5|120434.8|120334.8|120435.5|120335.5|120430.5|120330.5|7
1593196800000|2020-06-26 18:40:00|120410.1|120310.1|120465.5|120265.5|120465.5|120310.1|120410.1|120265.5|2
1593197100000|2020-06-26 18:45:00|120469|120269|120495.5|120295.5|120520.5|120370.5|120463.6|120269|22
1593197400000|2020-06-26 18:50:00|120502.1|120302.1|120480.5|120280.5|120510.5|120350.5|120438.3|120280.5|17
1593197700000|2020-06-26 18:55:00|120485.5|120285.5|120485.5|120285.5|120485.5|120285.5|120485.5|120285.5|1
1593198000000|2020-06-26 19:00:00|120484.9|120284.9|120420.5|120320.5|120485.5|120320.5|120420.5|120270.5|6
1593198300000|2020-06-26 19:05:00|120427.9|120327.9|120430.5|120330.5|120430.5|120330.5|120427.9|120327.9|2
1593198600000|2020-06-26 19:10:00|120433.5|120333.5|120435.5|120335.5|120435.5|120335.5|120433.5|120333.5|2
1593198900000|2020-06-26 19:15:00|120430.5|120330.5|120435.5|120335.5|120480.5|120335.5|120430.5|120271.2|6
1593199500000|2020-06-26 19:25:00|120445.5|120345.5|120450.5|120350.5|120450.5|120350.5|120445.5|120345.5|4
1593199800000|2020-06-26 19:30:00|120445.5|120345.5|120450.5|120350.5|120490.5|120350.5|120440.5|120278.4|12
1593200100000|2020-06-26 19:35:00|120445.5|120345.5|120465.5|120365.5|120503.7|120380.5|120445.5|120295.5|13
1593200400000|2020-06-26 19:40:00|120505.5|120305.5|120495.5|120295.5|120505.5|120305.5|120495.5|120295.5|3
1593200700000|2020-06-26 19:45:00|120467.4|120267.4|120455.5|120255.5|120471.7|120320.5|120400.5|120238.4|16
1593201000000|2020-06-26 19:50:00|120457.5|120257.5|120430.5|120330.5|120470.5|120330.5|120420.5|120257.5|11
1593201300000|2020-06-26 19:55:00|120428.3|120328.3|120430.5|120330.5|120430.5|120330.5|120413.3|120313.3|6
1593392400000|2020-06-29 01:00:00|120263.5|120163.5|120215|120115|120292.5|120192.5|120215|120115|185
1593392700000|2020-06-29 01:05:00|120211.2|120111.2|120220|120120|120256|120156|120211.2|120111.2|98
1593393000000|2020-06-29 01:10:00|120219|120119|120173.5|120073.5|120240|120140|120169|120069|129
1593393300000|2020-06-29 01:15:00|120168|120068|120102|120002|120174|120074|120102|120002|291
1593393600000|2020-06-29 01:20:00|120101|120001|120170|120070|120175|120075|120081|119981|192
1593393900000|2020-06-29 01:25:00|120165|120065|120115.3|120015.3|120177.5|120077.5|120110|120010|124
1593394200000|2020-06-29 01:30:00|120110|120010|120097.5|119997.5|120115|120015|120031.2|119931.2|235
1593394500000|2020-06-29 01:35:00|120098.5|119998.5|120085|119985|120136|120036|120077.5|119977.5|255
1593394800000|2020-06-29 01:40:00|120088.5|119988.5|120069|119969|120110|120010|120000|119900|212
1593395100000|2020-06-29 01:45:00|120058.5|119958.5|120016.5|119916.5|120087|119987|120016.5|119916.5|218
1593395400000|2020-06-29 01:50:00|120016|119916|120057.5|119957.5|120059|119959|119944.9|119844.9|335
1593395700000|2020-06-29 01:55:00|120059|119959|119948.5|119848.5|120059|119959|119934.5|119834.5|250
1593396000000|2020-06-29 02:00:00|119949|119849|120045.4|119945.4|120058|119958|119930.5|119830.5|220
1593396300000|2020-06-29 02:05:00|120043|119943|120005|119905|120045|119945|120005|119905|120
1593396600000|2020-06-29 02:10:00|120001.2|119901.2|119931.5|119831.5|120001.2|119901.2|119902.2|119802.2|165
1593396900000|2020-06-29 02:15:00|119931|119831|119963.3|119863.3|119987|119887|119925|119825|115
1593397200000|2020-06-29 02:20:00|119963.8|119863.8|120040|119940|120044.6|119944.6|119944|119844|111
1593397500000|2020-06-29 02:25:00|120044|119944|120019|119919|120045.1|119945.1|120008|119908|82
1593397800000|2020-06-29 02:30:00|120020|119920|120100|120000|120120|120020|120000|119900|121
1593398100000|2020-06-29 02:35:00|120100.5|120000.5|120090|119990|120115|120015|120065|119965|136
1593398400000|2020-06-29 02:40:00|120086.5|119986.5|120060|119960|120105|120005|120045|119945|77
1593398700000|2020-06-29 02:45:00|120060.5|119960.5|120055|119955|120079.4|119979.4|120035|119935|76
1593399000000|2020-06-29 02:50:00|120060|119960|120095|119995|120103.5|120003.5|120019.5|119919.5|131
1593399300000|2020-06-29 02:55:00|120095.5|119995.5|120062.3|119962.3|120123|120023|120061|119961|165
1593399600000|2020-06-29 03:00:00|120053|119953|120085|119985|120100|120000|120031.5|119931.5|114
1593399900000|2020-06-29 03:05:00|120085.5|119985.5|120120|120020|120126|120026|120085|119985|83
1593400200000|2020-06-29 03:10:00|120121|120021|120191|120091|120201.2|120101.2|120120.5|120020.5|104
1593400500000|2020-06-29 03:15:00|120191.5|120091.5|120172.5|120072.5|120205|120105|120160|120060|82
1593400800000|2020-06-29 03:20:00|120173|120073|120138.5|120038.5|120185|120085|120129|120029|110
1593401100000|2020-06-29 03:25:00|120139|120039|120138.8|120038.8|120149|120049|120112|120012|89
1593401400000|2020-06-29 03:30:00|120137.4|120037.4|120085|119985|120137.4|120037.4|120075.5|119975.5|129
1593401700000|2020-06-29 03:35:00|120083.5|119983.5|120120|120020|120130|120030|120070|119970|88
1593402000000|2020-06-29 03:40:00|120130|120030|120165|120065|120165|120065|120120|120020|57
1593402300000|2020-06-29 03:45:00|120168.8|120068.8|120150|120050|120180|120080|120129|120029|76
1593402600000|2020-06-29 03:50:00|120160|120060|120155|120055|120170|120070|120145|120045|65
1593402900000|2020-06-29 03:55:00|120150|120050|120149.4|120049.4|120155|120055|120120|120020|49
1593403200000|2020-06-29 04:00:00|120154.5|120054.5|120125|120025|120169|120069|120115|120015|51
1593403500000|2020-06-29 04:05:00|120123|120023|120130|120030|120135|120035|120095|119995|124
1593403800000|2020-06-29 04:10:00|120134.5|120034.5|120160|120060|120164.3|120064.3|120130|120030|41
1593404100000|2020-06-29 04:15:00|120159.5|120059.5|120130|120030|120174|120074|120130|120030|57
1593404400000|2020-06-29 04:20:00|120131|120031|120140.5|120040.5|120141.5|120041.5|120130|120030|70
1593404700000|2020-06-29 04:25:00|120141.5|120041.5|120140.5|120040.5|120151|120051|120135|120035|51
1593405000000|2020-06-29 04:30:00|120141.5|120041.5|120125|120025|120141.5|120041.5|120115|120015|86
1593405300000|2020-06-29 04:35:00|120120.5|120020.5|120170|120070|120174.5|120074.5|120120.5|120020.5|91
1593405600000|2020-06-29 04:40:00|120173|120073|120171.5|120071.5|120191|120091|120170|120070|90
1593405900000|2020-06-29 04:45:00|120173|120073|120165|120065|120181.5|120081.5|120151|120051|55
1593406200000|2020-06-29 04:50:00|120166|120066|120170|120070|120190.5|120090.5|120166|120066|91
1593406500000|2020-06-29 04:55:00|120166|120066|120135|120035|120180|120080|120135|120035|131
1593406800000|2020-06-29 05:00:00|120138.8|120038.8|120140|120040|120140|120040|120110|120010|98
1593407100000|2020-06-29 05:05:00|120139|120039|120029|119929|120139.5|120039.5|119995.5|119895.5|228
1593407400000|2020-06-29 05:10:00|120027.5|119927.5|119939.6|119839.6|120029|119929|119938.1|119838.1|154
1593407700000|2020-06-29 05:15:00|119939.1|119839.1|119944.4|119844.4|119945.5|119845.5|119922.6|119822.6|142
1593408000000|2020-06-29 05:20:00|119941|119841|119935.5|119835.5|119945.5|119845.5|119901.5|119801.5|89
1593408300000|2020-06-29 05:25:00|119935|119835|119868.5|119768.5|119936.5|119836.5|119868.5|119768.5|107
1593408600000|2020-06-29 05:30:00|119855.4|119755.4|119878.5|119778.5|119885.5|119785.5|119830|119730|196
1593408900000|2020-06-29 05:35:00|119877|119777|119835.5|119735.5|119893|119793|119832.5|119732.5|137
1593409200000|2020-06-29 05:40:00|119835|119735|119860|119760|119879|119779|119831.5|119731.5|107
1593409500000|2020-06-29 05:45:00|119859.5|119759.5|119904.5|119804.5|119909.5|119809.5|119813|119713|137
1593409800000|2020-06-29 05:50:00|119905|119805|119979|119879|120011.5|119911.5|119900|119800|180
1593410100000|2020-06-29 05:55:00|119978|119878|119995.5|119895.5|119997|119897|119958|119858|141
1593410400000|2020-06-29 06:00:00|119995|119895|119993.5|119893.5|120040|119940|119992.5|119892.5|287
1593410700000|2020-06-29 06:05:00|120000.5|119900.5|119943.8|119843.8|120013.5|119913.5|119933.6|119833.6|187
1593411000000|2020-06-29 06:10:00|119945.3|119845.3|119990|119890|120017|119917|119931|119831|163
1593411300000|2020-06-29 06:15:00|119987|119887|119961|119861|120006|119906|119960.5|119860.5|167
1593411600000|2020-06-29 06:20:00|119965|119865|119940|119840|120010|119910|119940|119840|108
1593411900000|2020-06-29 06:25:00|119943.5|119843.5|119917.5|119817.5|119970|119870|119868|119768|256
1593412200000|2020-06-29 06:30:00|119930.5|119830.5|119933|119833|119938.5|119838.5|119912.3|119812.3|78
1593412500000|2020-06-29 06:35:00|119934|119834|119962|119762|119964|119835|119899.5|119761.5|37
1593412800000|2020-06-29 06:40:00|119961|119761|119901|119801|119962|119803|119884|119756|50
1593413100000|2020-06-29 06:45:00|119898|119798|119863|119763|119908|119808|119862|119762|70
1593413400000|2020-06-29 06:50:00|119860.5|119760.5|119895|119795|119953.5|119806.5|119821.3|119678.8|81
1593413700000|2020-06-29 06:55:00|119894.5|119794.5|119874.5|119774.5|119930.5|119794.5|119868.5|119721|69
1593414000000|2020-06-29 07:00:00|119878|119778|119974.6|119774.6|119974.6|119812|119869|119769|97
1593414300000|2020-06-29 07:05:00|119974.1|119774.1|119931|119831|119991.3|119832.5|119925.5|119770.1|33
1593414600000|2020-06-29 07:10:00|119924.5|119824.5|119970|119870|119981|119870|119921|119781|47
1593414900000|2020-06-29 07:15:00|119961|119861|119989|119889|119996|119896|119946|119846|115
1593415200000|2020-06-29 07:20:00|119986|119886|119995.5|119895.5|120065|119911|119970|119825.3|77
1593415500000|2020-06-29 07:25:00|119996.5|119896.5|120043.5|119943.5|120111.5|119957.5|119982.5|119844.5|120
1593415800000|2020-06-29 07:30:00|120050.5|119950.5|120067.5|119867.5|120095|119950.5|120049.5|119865.5|25
1593416100000|2020-06-29 07:35:00|120066.5|119866.5|120189|119989|120189|119989|120010.5|119850|47
1593416400000|2020-06-29 07:40:00|120173|119973|120170|119970|120244|120044|120153|119953|140
1593416700000|2020-06-29 07:45:00|120169|119969|120192.5|119992.5|120195|120044.5|120110.5|119950.5|62
1593417000000|2020-06-29 07:50:00|120150|120050|120213.5|120013.5|120260|120074.6|120092.5|119968.5|84
1593417300000|2020-06-29 07:55:00|120218|120018|120175|119975|120229|120071.5|120123|119957.5|50
1593417600000|2020-06-29 08:00:00|120181.3|119981.3|120190|119990|120190|120029.5|120128.5|119975|38
1593417900000|2020-06-29 08:05:00|120180|119980|120192.3|119992.3|120195|119995|120177.5|119977.5|31
1593418200000|2020-06-29 08:10:00|120193.3|119993.3|120200|120000|120215|120015|120185|119985|27
1593418500000|2020-06-29 08:15:00|120175|119975|120125|119925|120182|119988.3|120087.3|119910|48
1593418800000|2020-06-29 08:20:00|120153.5|119953.5|120140|119940|120155.5|119996.5|120096.5|119915|24
1593419100000|2020-06-29 08:25:00|120137.5|119937.5|120115|119915|120137.5|119937.5|120115|119915|8
1593419400000|2020-06-29 08:30:00|120117.5|119917.5|120120|119920|120135|119992|120085|119915|19
1593419700000|2020-06-29 08:35:00|120115|119915|120105|119905|120115|119915|120085|119885|18
1593420000000|2020-06-29 08:40:00|120105.5|119905.5|120105|119905|120115|119915|120105|119905|6
1593420300000|2020-06-29 08:45:00|120100|119900|120092.5|119892.5|120100|119900|120070|119870|26
1593420600000|2020-06-29 08:50:00|120090|119890|120094|119894|120095|119895|120070|119870|16
1593420900000|2020-06-29 08:55:00|120107.5|119907.5|120142.5|119942.5|120142.5|119942.5|120107.5|119907.5|18
1593421200000|2020-06-29 09:00:00|120141|119941|120120|119920|120155|119955|120116.4|119916.4|33
1593421500000|2020-06-29 09:05:00|120112.5|119912.5|120151.4|119951.4|120175|120001.8|120057.5|119907.5|92
1593421800000|2020-06-29 09:10:00|120166.4|119966.4|120189.5|119989.5|120206.4|120050.5|120150.5|119962.5|63
1593422100000|2020-06-29 09:15:00|120179.5|119979.5|120187|119987|120190|119990|120166|119966|24
1593422400000|2020-06-29 09:20:00|120187.5|119987.5|120168|119968|120195|120042|120123.5|119954.5|48
1593422700000|2020-06-29 09:25:00|120169|119969|120182.5|119982.5|120182.5|119982.5|120168.5|119968.5|10
1593423000000|2020-06-29 09:30:00|120195|119995|120154.5|119954.5|120200|120000|120153.5|119953.5|71
1593423300000|2020-06-29 09:35:00|120155.5|119955.5|120100|119900|120156|119956|120010.5|119900|20
1593423600000|2020-06-29 09:40:00|120055.5|119955.5|120130|119930|120134.4|119955.5|120055.5|119885.7|38
1593423900000|2020-06-29 09:45:00|120129.5|119929.5|120085|119885|120135|119935|120085|119885|29
1593424200000|2020-06-29 09:50:00|120077.8|119877.8|120063.4|119863.4|120085|119885|120030|119830|34
1593424500000|2020-06-29 09:55:00|120060|119860|120080|119880|120085|119885|120060|119860|11
1593424800000|2020-06-29 10:00:00|120079|119879|120046.5|119846.5|120079|119879|120033|119833|24
1593425100000|2020-06-29 10:05:00|120047|119847|120008.5|119808.5|120047|119870|119970|119800|32
1593425400000|2020-06-29 10:10:00|120009.5|119809.5|119980|119780|120015|119815|119960|119760|24
1593425700000|2020-06-29 10:15:00|119985|119785|119973.8|119773.8|119993|119793|119973.8|119773.8|13
1593426000000|2020-06-29 10:20:00|119974.8|119774.8|119973.5|119773.5|119994|119794|119967|119767|43
1593426300000|2020-06-29 10:25:00|119974|119774|119985|119785|119990|119790|119962|119762|8
1593426600000|2020-06-29 10:30:00|120000|119800|120000|119800|120010.5|119810.5|119997.5|119797.5|23
1593426900000|2020-06-29 10:35:00|120013.5|119813.5|120004.5|119804.5|120013.5|119813.5|120004.5|119804.5|16
1593427200000|2020-06-29 10:40:00|120003.5|119803.5|120000|119800|120003.5|119803.5|120000|119800|7
1593427800000|2020-06-29 10:50:00|120002|119802|120020|119820|120040|119840|119996|119796|24
1593428100000|2020-06-29 10:55:00|120025|119825|120060|119860|120060|119860|120017.5|119817.5|12
1593428400000|2020-06-29 11:00:00|120061|119861|120070|119870|120070|119870|120040|119840|4
1593428700000|2020-06-29 11:05:00|120083.5|119883.5|120023|119823|120083.5|119883.5|120023|119823|6
1593429000000|2020-06-29 11:10:00|120025|119825|120040|119840|120049.5|119849.5|120025|119825|11
1593429300000|2020-06-29 11:15:00|120010|119810|120040|119840|120044|119844|120010|119810|12
1593429600000|2020-06-29 11:20:00|120025|119825|120030|119830|120035|119859.1|119936.5|119772|43
1593429900000|2020-06-29 11:25:00|120020|119820|120020|119820|120030|119830|120020|119820|3
1593430500000|2020-06-29 11:35:00|120021|119821|119966|119766|120033|119833|119961.3|119761.3|20
1593430800000|2020-06-29 11:40:00|119966.5|119766.5|119966|119766|119979.5|119779.5|119963.5|119763.5|16
1593431100000|2020-06-29 11:45:00|119974.5|119774.5|119971.4|119771.4|119974.5|119774.5|119957|119757|5
1593431700000|2020-06-29 11:55:00|119963.5|119763.5|119956.4|119756.4|119963.5|119800|119897|119731.4|17
1593432000000|2020-06-29 12:00:00|119946.4|119746.4|119956.4|119756.4|119956.4|119756.4|119946.4|119746.4|2
1593432300000|2020-06-29 12:05:00|119961.4|119761.4|119961.4|119761.4|119961.4|119761.4|119941.4|119741.4|3
1593432900000|2020-06-29 12:15:00|119971.4|119771.4|119971.4|119771.4|119971.4|119771.4|119971.4|119771.4|1
1593433200000|2020-06-29 12:20:00|119976.4|119776.4|119976.4|119776.4|119983.9|119783.9|119976.4|119776.4|3
1593433500000|2020-06-29 12:25:00|119933|119833|120010|119810|120010|119833|119933|119801.4|9
1593433800000|2020-06-29 12:30:00|120012.5|119812.5|120040|119840|120050|119850|120010|119810|7
1593434100000|2020-06-29 12:35:00|120043|119843|120047|119847|120048|119848|120040.5|119840.5|9
1593434400000|2020-06-29 12:40:00|120050|119850|120056.3|119856.3|120065|119865|120050|119850|7
1593434700000|2020-06-29 12:45:00|120062|119862|120042.5|119842.5|120067|119867|120042.5|119842.5|18
1593435000000|2020-06-29 12:50:00|120046.7|119846.7|120085.3|119885.3|120085.3|119885.3|120046.7|119846.7|11
1593435300000|2020-06-29 12:55:00|120086|119886|120070|119870|120087|119887|120070|119870|11
1593435600000|2020-06-29 13:00:00|120042.5|119942.5|120075|119875|120091.3|119942.5|120042.5|119872|11
1593436200000|2020-06-29 13:10:00|120078|119878|120080|119880|120080|119880|120076|119876|5
1593436500000|2020-06-29 13:15:00|120075|119875|120085|119885|120085|119885|120075|119875|4
1593436800000|2020-06-29 13:20:00|120080|119880|120121.5|119921.5|120121.5|119942|120040|119880|12
1593437100000|2020-06-29 13:25:00|120119|119919|120110|119910|120119|119919|120108|119908|11
1593437400000|2020-06-29 13:30:00|120110.5|119910.5|120140|120040|120140|120040|120083|119910.5|23
1593437700000|2020-06-29 13:35:00|120140.5|120040.5|120200|120000|120200|120050|120120|119985|16
1593438000000|2020-06-29 13:40:00|120205|120005|120235|120035|120240|120096.8|120172|120005|33
1593438300000|2020-06-29 13:45:00|120240|120040|120210|120010|120255|120070|120156.5|120010|21
1593438600000|2020-06-29 13:50:00|120215|120015|120185|120085|120247.5|120085|120175|120015|29
1593438900000|2020-06-29 13:55:00|120180|120080|120235|120035|120235|120085|120150|120005|23
1593439200000|2020-06-29 14:00:00|120230|120030|120165|120065|120230|120075|120143.2|120002.5|41
1593439500000|2020-06-29 14:05:00|120170|120070|120240|120040|120245|120075|120160|120020|17
1593439800000|2020-06-29 14:10:00|120235|120035|120215|120015|120262.5|120062.5|120215|120015|24
1593440100000|2020-06-29 14:15:00|120210|120010|120225|120025|120235|120035|120202.5|120002.5|10
1593440400000|2020-06-29 14:20:00|120215|120015|120210|120010|120225|120025|120210|120010|7
1593440700000|2020-06-29 14:25:00|120225|120025|120175.5|119975.5|120225|120070|120149|119955.1|34
1593441000000|2020-06-29 14:30:00|120215.3|120015.3|120219.9|120019.9|120228|120028|120215.3|120015.3|14
1593441300000|2020-06-29 14:35:00|120212.9|120012.9|120182.4|119982.4|120222.6|120022.6|120174.2|119974.2|45
1593441600000|2020-06-29 14:40:00|120178.9|119978.9|120178.7|119978.7|120179.7|119979.7|120140|119940|34
1593441900000|2020-06-29 14:45:00|120191.1|119991.1|120171.5|119971.5|120192.4|120031.7|120131.7|119970.2|8
1593442200000|2020-06-29 14:50:00|120168.2|119968.2|120173.2|119973.2|120174|119974|120168.2|119968.2|5
1593442500000|2020-06-29 14:55:00|120229.7|120029.7|120212.5|120012.5|120231.5|120031.5|120166.5|119966.5|22
1593442800000|2020-06-29 15:00:00|120211.5|120011.5|120211.8|120011.8|120211.8|120011.8|120211.5|120011.5|2
1593443100000|2020-06-29 15:05:00|120216|120016|120236.5|120036.5|120236.5|120036.5|120216|120016|14
1593443400000|2020-06-29 15:10:00|120231.8|120031.8|120250|120050|120250|120050|120231.8|120031.8|4
1593443700000|2020-06-29 15:15:00|120235|120035|120195|120095|120245|120095|120195|120035|6
1593444000000|2020-06-29 15:20:00|120215|120115|120200|120100|120253.5|120115|120190|120052.5|10
1593444300000|2020-06-29 15:25:00|120240.3|120040.3|120225.5|120025.5|120240.3|120065|120145|119985|17
1593444600000|2020-06-29 15:30:00|120223.5|120023.5|120215|120015|120223.5|120023.5|120210|120010|4
1593444900000|2020-06-29 15:35:00|120155|120055|120212.2|120012.2|120212.2|120055|120145.4|120012.2|4
1593445200000|2020-06-29 15:40:00|120170.4|120070.4|120155.4|120055.4|120218.7|120070.4|120155.4|120012.2|8
1593445500000|2020-06-29 15:45:00|120150.4|120050.4|120140.4|120040.4|120150.4|120050.4|120140.4|120040.4|6
1593445800000|2020-06-29 15:50:00|120147.9|120047.9|120147.9|120047.9|120147.9|120047.9|120147.9|120047.9|1
1593446100000|2020-06-29 15:55:00|120140.4|120040.4|120138.4|120038.4|120150.4|120050.4|120138.4|120038.4|8
1593446400000|2020-06-29 16:00:00|120174.7|119974.7|120126.2|120026.2|120182.2|120035.4|120125.4|119965.4|21
1593446700000|2020-06-29 16:05:00|120115.4|120015.4|120140.7|119940.7|120155|120018.2|120111.8|119911.8|16
1593447000000|2020-06-29 16:10:00|120141.2|119941.2|120133.2|119933.2|120141.2|119941.2|120133.2|119933.2|2
1593447300000|2020-06-29 16:15:00|120123.2|119923.2|120111|119911|120123.2|119968.2|120068.2|119910|7
1593447600000|2020-06-29 16:20:00|120097|119897|120074.7|119874.7|120097|119897|120052.7|119852.7|24
1593447900000|2020-06-29 16:25:00|120075.2|119875.2|120054.2|119854.2|120075.2|119875.2|120040.2|119840.2|10
1593448200000|2020-06-29 16:30:00|120054.3|119854.3|120133|119933|120148.9|119968|120054|119854|18
1593448500000|2020-06-29 16:35:00|120128|119928|120137.6|119937.6|120148.3|119948.3|120128|119928|5
1593448800000|2020-06-29 16:40:00|120133|119933|120133|119933|120133|119933|120133|119933|1
1593449400000|2020-06-29 16:50:00|120133.6|119933.6|120133|119933|120153.2|119953.2|120133|119933|5
1593449700000|2020-06-29 16:55:00|120138|119938|120138|119938|120138|119938|120138|119938|1
1593450000000|2020-06-29 17:00:00|120149.6|119949.6|120143|119943|120149.6|119949.6|120138|119938|3
1593450600000|2020-06-29 17:10:00|120133|119933|120133|119933|120133|119933|120133|119933|1
1593452100000|2020-06-29 17:35:00|120128|119928|120085.1|119885.1|120128|119968|120068|119885.1|8
1593452400000|2020-06-29 17:40:00|120070.1|119870.1|120060|119860|120070.1|119870.1|120059.1|119859.1|6
1593453600000|2020-06-29 18:00:00|120077|119877|120094.5|119894.5|120094.5|119894.5|120077|119877|4
1593454200000|2020-06-29 18:10:00|120103.5|119903.5|120105.5|119905.5|120105.5|119905.5|120103.5|119903.5|4
1593454800000|2020-06-29 18:20:00|120071.3|119871.3|120092|119892|120092|119892|120071.3|119871.3|2
1593455100000|2020-06-29 18:25:00|120105|119905|120105.5|119905.5|120110|119910|120105|119905|4
1593455400000|2020-06-29 18:30:00|120110|119910|120119.5|119919.5|120119.5|119919.5|120110|119910|8
1593456000000|2020-06-29 18:40:00|120126.9|119926.9|120139.5|119939.5|120139.5|119939.5|120126.9|119926.9|8
1593456300000|2020-06-29 18:45:00|120136.5|119936.5|120135.3|119935.3|120136.5|119936.5|120135.3|119935.3|2
1593456600000|2020-06-29 18:50:00|120120.1|120020.1|120120.1|120020.1|120120.1|120020.1|120120.1|120020.1|1
1593457200000|2020-06-29 19:00:00|120120|120020|120176.8|119976.8|120180.5|120020|120120|119976.6|4
1593457500000|2020-06-29 19:05:00|120175.3|119975.3|120180.5|119980.5|120180.5|119980.5|120175.3|119975.3|7
1593457800000|2020-06-29 19:10:00|120190|119990|120180.5|119980.5|120190|119990|120180.5|119980.5|2
1593458100000|2020-06-29 19:15:00|120175.5|119975.5|120175.5|119975.5|120175.5|119975.5|120175.5|119975.5|1
1593458700000|2020-06-29 19:25:00|120153.7|119953.7|120149.5|119949.5|120153.7|119953.7|120144.5|119944.5|9
1593459000000|2020-06-29 19:30:00|120150.5|119950.5|120070|119970|120150.5|119970|120062.4|119910|16
1593459300000|2020-06-29 19:35:00|120065|119965|120125.5|119925.5|120125.5|119965|120065|119925.5|2
1593459600000|2020-06-29 19:40:00|120131.2|119931.2|120140.8|119940.8|120140.8|119940.8|120131.2|119931.2|3
1593459900000|2020-06-29 19:45:00|120134.8|119934.8|120131.2|119931.2|120134.8|119934.8|120129.7|119929.7|5
1593460200000|2020-06-29 19:50:00|120129.7|119929.7|120124.2|119924.2|120129.7|119929.7|120124.2|119924.2|5
1593460500000|2020-06-29 19:55:00|120124.7|119924.7|120110.3|119910.3|120125.5|119965.9|120049.1|119865.6|37
1593478800000|2020-06-30 01:00:00|119752.5|119652.5|119710.4|119610.4|119752.5|119652.5|119701|119601|90
1593479100000|2020-06-30 01:05:00|119705.4|119605.4|119722.5|119622.5|119739.5|119639.5|119663.5|119563.5|167
1593479400000|2020-06-30 01:10:00|119723.5|119623.5|119654.5|119554.5|119723.5|119623.5|119642|119542|245
1593479700000|2020-06-30 01:15:00|119653.5|119553.5|119661|119561|119674.5|119574.5|119647|119547|296
1593480000000|2020-06-30 01:20:00|119660|119560|119665.5|119565.5|119694.4|119594.4|119588.5|119488.5|219
1593480300000|2020-06-30 01:25:00|119665|119565|119700.5|119600.5|119707.5|119607.5|119655|119555|153
1593480600000|2020-06-30 01:30:00|119692|119592|119707|119607|119716.5|119616.5|119675.5|119575.5|131
1593480900000|2020-06-30 01:35:00|119707.5|119607.5|119665.5|119565.5|119710|119610|119654|119554|139
1593481200000|2020-06-30 01:40:00|119665|119565|119618.8|119518.8|119665|119565|119615|119515|104
1593481500000|2020-06-30 01:45:00|119618.9|119518.9|119625|119525|119640.5|119540.5|119587.5|119487.5|147
1593481800000|2020-06-30 01:50:00|119627.5|119527.5|119610|119510|119629|119529|119572|119472|90
1593482100000|2020-06-30 01:55:00|119612.5|119512.5|119599|119499|119646|119546|119590|119490|128
1593482400000|2020-06-30 02:00:00|119598|119498|119640|119540|119640|119540|119584|119484|155
1593482700000|2020-06-30 02:05:00|119641.5|119541.5|119665.5|119565.5|119671.5|119571.5|119631.3|119531.3|109
1593483000000|2020-06-30 02:10:00|119667|119567|119651|119551|119667.5|119567.5|119635|119535|123
1593483300000|2020-06-30 02:15:00|119650|119550|119695|119595|119710|119610|119650|119550|76
1593483600000|2020-06-30 02:20:00|119685.4|119585.4|119692|119592|119696.5|119596.5|119674.6|119574.6|78
1593483900000|2020-06-30 02:25:00|119697.9|119597.9|119712|119612|119712|119612|119691.5|119591.5|31
1593484200000|2020-06-30 02:30:00|119720.4|119620.4|119781|119681|119786.5|119686.5|119720|119620|124
1593484500000|2020-06-30 02:35:00|119782.5|119682.5|119795|119695|119800|119700|119770|119670|81
1593484800000|2020-06-30 02:40:00|119791|119691|119784.5|119684.5|119805|119705|119780|119680|80
1593485100000|2020-06-30 02:45:00|119785|119685|119745.4|119645.4|119792|119692|119744.2|119644.2|74
1593485400000|2020-06-30 02:50:00|119740|119640|119720|119620|119745.3|119645.3|119694.5|119594.5|66
1593485700000|2020-06-30 02:55:00|119715|119615|119735|119635|119774.4|119674.4|119710|119610|48
1593486000000|2020-06-30 03:00:00|119740|119640|119715.4|119615.4|119764.5|119664.5|119715.4|119615.4|52
1593486300000|2020-06-30 03:05:00|119717.5|119617.5|119715|119615|119735|119635|119701|119601|85
1593486600000|2020-06-30 03:10:00|119709|119609|119676|119576|119715|119615|119676|119576|60
1593486900000|2020-06-30 03:15:00|119674.5|119574.5|119705|119605|119710|119610|119667.5|119567.5|72
1593487200000|2020-06-30 03:20:00|119706|119606|119735|119635|119740|119640|119700|119600|42
1593487500000|2020-06-30 03:25:00|119730|119630|119690|119590|119730|119630|119675|119575|69
1593487800000|2020-06-30 03:30:00|119685|119585|119697|119597|119714.5|119614.5|119671|119571|72
1593488100000|2020-06-30 03:35:00|119697.5|119597.5|119700|119600|119705|119605|119683.5|119583.5|65
1593488400000|2020-06-30 03:40:00|119699.5|119599.5|119689.5|119589.5|119705|119605|119689.5|119589.5|30
1593488700000|2020-06-30 03:45:00|119698|119598|119699.5|119599.5|119705|119605|119695|119595|16
1593489000000|2020-06-30 03:50:00|119700|119600|119715|119615|119715|119615|119697.5|119597.5|20
1593489300000|2020-06-30 03:55:00|119710|119610|119700|119600|119729.5|119629.5|119700|119600|36
1593489600000|2020-06-30 04:00:00|119699.5|119599.5|119710|119610|119710|119610|119684.5|119584.5|31
1593489900000|2020-06-30 04:05:00|119705|119605|119757.5|119657.5|119765|119665|119705|119605|69
1593490200000|2020-06-30 04:10:00|119757|119657|119770|119670|119788.8|119688.8|119735|119635|119
1593490500000|2020-06-30 04:15:00|119771|119671|119781|119681|119802|119702|119771|119671|47
1593490800000|2020-06-30 04:20:00|119782.5|119682.5|119802|119702|119810.5|119710.5|119772.5|119672.5|78
1593491100000|2020-06-30 04:25:00|119801|119701|119797|119697|119818.5|119718.5|119785|119685|69
1593491400000|2020-06-30 04:30:00|119792.5|119692.5|119890.5|119790.5|119890.5|119790.5|119792.5|119692.5|133
1593491700000|2020-06-30 04:35:00|119892|119792|119871|119771|119899.5|119799.5|119860|119760|76
1593492000000|2020-06-30 04:40:00|119868.5|119768.5|119855.5|119755.5|119868.5|119768.5|119840|119740|105
1593492300000|2020-06-30 04:45:00|119855|119755|119820.5|119720.5|119860|119760|119816|119716|56
1593492600000|2020-06-30 04:50:00|119821|119721|119809|119709|119830|119730|119800|119700|48
1593492900000|2020-06-30 04:55:00|119810|119710|119815|119715|119825|119725|119790|119690|34
1593493200000|2020-06-30 05:00:00|119810|119710|119865.5|119765.5|119866|119766|119810|119710|75
1593493500000|2020-06-30 05:05:00|119864.5|119764.5|119859.3|119759.3|119864.5|119764.5|119850|119750|61
1593493800000|2020-06-30 05:10:00|119860|119760|119845|119745|119860|119760|119845|119745|47
1593494100000|2020-06-30 05:15:00|119842.3|119742.3|119839.3|119739.3|119850|119750|119838.8|119738.8|45
1593494400000|2020-06-30 05:20:00|119838.8|119738.8|119859.5|119759.5|119860|119760|119810.3|119710.3|120
1593494700000|2020-06-30 05:25:00|119861|119761|119880.5|119780.5|119882|119782|119860|119760|130
1593495000000|2020-06-30 05:30:00|119880|119780|120010|119910|120020|119920|119875|119775|166
1593495300000|2020-06-30 05:35:00|120016|119916|120188.2|120088.2|120201.2|120101.2|119997.8|119897.8|287
1593495600000|2020-06-30 05:40:00|120187.8|120087.8|120158.8|120058.8|120214.7|120114.7|120127|120027|260
1593495900000|2020-06-30 05:45:00|120165|120065|120180.8|120080.8|120211.8|120111.8|120121.3|120021.3|243
1593496200000|2020-06-30 05:50:00|120180.3|120080.3|120260|120160|120315.7|120215.7|120180.3|120080.3|272
1593496500000|2020-06-30 05:55:00|120257.8|120157.8|120255|120155|120288.8|120188.8|120222.8|120122.8|222
1593496800000|2020-06-30 06:00:00|120255.7|120155.7|120249.3|120149.3|120265|120165|120223.3|120123.3|236
1593497100000|2020-06-30 06:05:00|120250|120150|120320.5|120220.5|120330.5|120230.5|120244.3|120144.3|199
1593497400000|2020-06-30 06:10:00|120321.5|120221.5|120240.4|120140.4|120322|120222|120240.4|120140.4|156
1593497700000|2020-06-30 06:15:00|120241.5|120141.5|120265|120165|120294|120194|120220|120120|195
1593498000000|2020-06-30 06:20:00|120264|120164|120278.8|120178.8|120326|120226|120263|120163|208
1593498300000|2020-06-30 06:25:00|120276|120176|120295.7|120195.7|120326.5|120226.5|120276|120176|147
1593498600000|2020-06-30 06:30:00|120294.5|120194.5|120278.1|120178.1|120315|120215|120273.5|120173.5|107
1593498900000|2020-06-30 06:35:00|120264.5|120164.5|120249.5|120149.5|120316|120170.5|120234|120102.5|78
1593499200000|2020-06-30 06:40:00|120249|120149|120256.2|120156.2|120259|120159|120229.5|120129.5|33
1593499500000|2020-06-30 06:45:00|120254|120154|120286|120186|120366.2|120222|120235|120108.5|127
1593499800000|2020-06-30 06:50:00|120287|120187|120301.5|120101.5|120314|120214|120252.5|120095|89
1593500100000|2020-06-30 06:55:00|120300.5|120100.5|120189.5|120089.5|120303.5|120132.5|120181.5|120074|84
1593500400000|2020-06-30 07:00:00|120191|120091|120211|120111|120216|120116|120186.5|120086.5|76
1593500700000|2020-06-30 07:05:00|120214|120114|120217|120117|120236|120136|120209|120109|87
1593501000000|2020-06-30 07:10:00|120219.5|120119.5|120234|120134|120236|120136|120210|120110|57
1593501300000|2020-06-30 07:15:00|120235|120135|120219|120119|120236|120136|120197|120097|76
1593501600000|2020-06-30 07:20:00|120219.5|120119.5|120223|120123|120224.5|120124.5|120212|120112|26
1593501900000|2020-06-30 07:25:00|120224|120124|120279.5|120179.5|120286|120186|120223|120123|104
1593502200000|2020-06-30 07:30:00|120286.5|120186.5|120303.3|120203.3|120337.5|120214.5|120277|120130.5|108
1593502500000|2020-06-30 07:35:00|120302.5|120202.5|120298|120098|120305|120202.5|120251.5|120097.5|35
1593502800000|2020-06-30 07:40:00|120297.5|120097.5|120215|120115|120298|120150|120190|120080|46
1593503100000|2020-06-30 07:45:00|120220|120120|120195.5|120095.5|120225|120125|120195|120095|25
1593503400000|2020-06-30 07:50:00|120195|120095|120234|120134|120255|120155|120181|120081|67
1593503700000|2020-06-30 07:55:00|120232.5|120132.5|120220|120120|120276.5|120145|120213|120076.5|30
1593504000000|2020-06-30 08:00:00|120225|120125|120225|120125|120231.5|120131.5|120212.5|120112.5|19
1593504300000|2020-06-30 08:05:00|120221.5|120121.5|120252.3|120152.3|120258|120158|120205|120105|14
1593504600000|2020-06-30 08:10:00|120253.8|120153.8|120324.6|120124.6|120334.8|120176.8|120253.8|120124.6|24
1593504900000|2020-06-30 08:15:00|120331.8|120131.8|120354.6|120154.6|120359.6|120204.6|120287.3|120131.8|31
1593505200000|2020-06-30 08:20:00|120358.8|120158.8|120329.6|120229.6|120359.6|120232.8|120317.1|120158.8|25
1593505500000|2020-06-30 08:25:00|120333.3|120233.3|120364.6|120264.6|120432.8|120289.6|120333.3|120222.6|38
1593505800000|2020-06-30 08:30:00|120369.6|120269.6|120408.9|120308.9|120408.9|120308.9|120369.6|120269.6|14
1593506100000|2020-06-30 08:35:00|120406.4|120306.4|120381.4|120281.4|120406.4|120306.4|120365.4|120265.4|40
1593506400000|2020-06-30 08:40:00|120382|120282|120408.5|120308.5|120408.5|120308.5|120382|120282|47
1593506700000|2020-06-30 08:45:00|120414.5|120314.5|120412.5|120312.5|120431.4|120331.4|120412.5|120312.5|15
1593507000000|2020-06-30 08:50:00|120413|120313|120411.5|120311.5|120413|120313|120411.5|120311.5|5
1593507300000|2020-06-30 08:55:00|120412.5|120312.5|120391.8|120291.8|120425.8|120325.8|120384.6|120284.6|47
1593507600000|2020-06-30 09:00:00|120390.8|120290.8|120430|120330|120430|120330|120384.3|120284.3|55
1593507900000|2020-06-30 09:05:00|120431|120331|120467.3|120267.3|120490.5|120357.5|120422.1|120265.8|84
1593508200000|2020-06-30 09:10:00|120468.8|120268.8|120444.6|120344.6|120489.6|120354.6|120444.6|120268.8|52
1593508500000|2020-06-30 09:15:00|120443.3|120343.3|120457.3|120357.3|120499.3|120364.3|120442.8|120277.3|46
1593508800000|2020-06-30 09:20:00|120463.6|120363.6|120479.8|120279.8|120484.6|120364.6|120444.6|120274.6|61
1593509100000|2020-06-30 09:25:00|120479.3|120279.3|120516|120316|120525|120353|120436|120277|49
1593509400000|2020-06-30 09:30:00|120509.5|120309.5|120476.6|120276.6|120521|120372.6|120449.6|120275.8|41
1593509700000|2020-06-30 09:35:00|120476.3|120276.3|120474.6|120274.6|120481.1|120342.8|120409.8|120260.8|18
1593510000000|2020-06-30 09:40:00|120409.8|120309.8|120467.5|120267.5|120467.5|120332.3|120409.8|120267.5|7
1593510300000|2020-06-30 09:45:00|120470.5|120270.5|120441.6|120341.6|120475.3|120341.6|120441.6|120270.5|6
1593510600000|2020-06-30 09:50:00|120439.6|120339.6|120434.3|120334.3|120439.6|120339.6|120434.3|120334.3|8
1593510900000|2020-06-30 09:55:00|120434.6|120334.6|120434.6|120334.6|120434.6|120334.6|120414.5|120314.5|30
1593511200000|2020-06-30 10:00:00|120432.3|120332.3|120424.6|120324.6|120432.3|120332.3|120385.3|120285.3|27
1593511500000|2020-06-30 10:05:00|120419.6|120319.6|120412.6|120312.6|120460.8|120324.6|120386.3|120257.3|13
1593511800000|2020-06-30 10:10:00|120460.3|120260.3|120464.6|120264.6|120464.6|120264.6|120454|120254|11
1593512100000|2020-06-30 10:15:00|120460.3|120260.3|120445|120245|120460.3|120260.3|120444.3|120244.3|17
1593512400000|2020-06-30 10:20:00|120399.6|120299.6|120399.6|120299.6|120399.6|120299.6|120399.6|120299.6|1
1593512700000|2020-06-30 10:25:00|120391.3|120291.3|120402.8|120202.8|120424.5|120291.3|120372.6|120174.6|48
1593513000000|2020-06-30 10:30:00|120403.3|120203.3|120409.6|120209.6|120420.6|120272.6|120372.6|120184.6|22
1593513300000|2020-06-30 10:35:00|120414.6|120214.6|120424.6|120224.6|120429.6|120264.6|120364.6|120214.6|15
1593513600000|2020-06-30 10:40:00|120344.6|120244.6|120384.6|120184.6|120404.6|120244.6|120344.6|120184.6|10
1593513900000|2020-06-30 10:45:00|120309.6|120209.6|120374.6|120174.6|120384.6|120209.8|120309.6|120174.6|5
1593514200000|2020-06-30 10:50:00|120364.6|120164.6|120341.3|120241.3|120374.6|120244.6|120341.3|120164.6|10
1593514500000|2020-06-30 10:55:00|120337.8|120237.8|120383.8|120183.8|120388.8|120240.8|120320.8|120172.3|18
1593514800000|2020-06-30 11:00:00|120378.6|120178.6|120392.8|120192.8|120394.8|120194.8|120378.6|120178.6|12
1593515100000|2020-06-30 11:05:00|120393.3|120193.3|120399.6|120199.6|120399.6|120199.6|120393.3|120193.3|11
1593515400000|2020-06-30 11:10:00|120399.8|120199.8|120399.6|120199.6|120422.3|120262.8|120362.8|120189.8|18
1593515700000|2020-06-30 11:15:00|120394.6|120194.6|120394.6|120194.6|120394.6|120194.6|120394.6|120194.6|1
1593516000000|2020-06-30 11:20:00|120374.6|120174.6|120364.6|120164.6|120374.6|120174.6|120364.6|120164.6|5
1593516300000|2020-06-30 11:25:00|120359.6|120159.6|120344.6|120144.6|120364.6|120210.3|120304.1|120134.6|12
1593516600000|2020-06-30 11:30:00|120343.8|120143.8|120290|120090|120344.3|120144.3|120270.5|120070.5|29
1593516900000|2020-06-30 11:35:00|120291.3|120091.3|120277.3|120077.3|120294.3|120094.3|120267.7|120067.7|12
1593517200000|2020-06-30 11:40:00|120282.3|120082.3|120249|120049|120282.3|120082.3|120232|120032|19
1593517500000|2020-06-30 11:45:00|120248.5|120048.5|120231.8|120031.8|120275|120075|120231.8|120031.8|34
1593517800000|2020-06-30 11:50:00|120232|120032|120230|120030|120236.8|120036.8|120221.4|120021.4|24
1593518100000|2020-06-30 11:55:00|120236.8|120036.8|120272.8|120072.8|120278.6|120106.3|120204.8|120030|61
1593518400000|2020-06-30 12:00:00|120277.1|120077.1|120288.6|120088.6|120314.6|120114.6|120277.1|120077.1|21
1593518700000|2020-06-30 12:05:00|120292.3|120092.3|120284.1|120084.1|120297.1|120097.1|120277.6|120077.6|17
1593519000000|2020-06-30 12:10:00|120289.1|120089.1|120284.1|120084.1|120289.1|120089.1|120284.1|120084.1|2
1593519300000|2020-06-30 12:15:00|120269.6|120069.6|120277.6|120077.6|120292.1|120092.1|120268.6|120068.6|21
1593519600000|2020-06-30 12:20:00|120268.5|120068.5|120276.4|120076.4|120276.4|120076.4|120268.5|120068.5|4
1593519900000|2020-06-30 12:25:00|120277.8|120077.8|120277.8|120077.8|120339.7|120139.7|120277.3|120077.3|36
1593520200000|2020-06-30 12:30:00|120318.4|120118.4|120310.2|120110.2|120318.4|120118.4|120277.8|120077.8|17
1593520800000|2020-06-30 12:40:00|120256.7|120156.7|120287.3|120087.3|120287.3|120156.7|120240.2|120076.4|15
1593521100000|2020-06-30 12:45:00|120289|120089|120285|120085|120293.3|120149.8|120218.3|120075|33
1593521400000|2020-06-30 12:50:00|120278.5|120078.5|120280|120080|120280|120120|120220|120076.3|8
1593521700000|2020-06-30 12:55:00|120273.8|120073.8|120218.8|120118.8|120278.8|120118.8|120208.3|120060|40
1593522000000|2020-06-30 13:00:00|120265|120065|120215|120115|120265|120115|120215|120062.5|4
1593523200000|2020-06-30 13:20:00|120216.8|120116.8|120216.8|120116.8|120216.8|120116.8|120216.8|120116.8|1
1593523500000|2020-06-30 13:25:00|120201.8|120101.8|120171.8|120071.8|120231.3|120111.8|120161.8|120025|13
1593523800000|2020-06-30 13:30:00|120161.8|120061.8|120170|119970|120189.3|120066.8|120052.5|119936.8|35
1593524100000|2020-06-30 13:35:00|120155|119955|120137.6|119937.6|120162.6|119962.6|120137.6|119937.6|5
1593524400000|2020-06-30 13:40:00|120132.6|119932.6|120145|119945|120162.6|119962.6|120112.6|119912.6|18
1593524700000|2020-06-30 13:45:00|120147.9|119947.9|120137.6|119937.6|120151.9|119951.9|120087.6|119887.6|29
1593525000000|2020-06-30 13:50:00|120132.6|119932.6|120106.8|119906.8|120137.6|119981.8|120052.6|119906.8|8
1593525300000|2020-06-30 13:55:00|120101.8|119901.8|120115|119915|120115.3|119969.6|120031.8|119886.8|11
1593525600000|2020-06-30 14:00:00|120115.3|119915.3|120079.6|119979.6|120119.1|119979.6|120074.6|119915.3|8
1593525900000|2020-06-30 14:05:00|120074.6|119974.6|120109.6|119909.6|120109.6|119974.6|120054.6|119904.6|16
1593526200000|2020-06-30 14:10:00|120029.6|119929.6|120105|119905|120105|119929.6|120016.5|119869|18
1593526500000|2020-06-30 14:15:00|120092.5|119892.5|120104.5|119904.5|120125.5|119925.5|120090|119890|9
1593526800000|2020-06-30 14:20:00|120090|119890|120090|119890|120104.5|119904.5|120090|119890|3
1593527100000|2020-06-30 14:25:00|120085|119885|120055|119955|120115|119955|120035|119880|16
1593527400000|2020-06-30 14:30:00|120020.8|119920.8|120020.8|119920.8|120084.9|119954.7|120015|119880.4|18
1593527700000|2020-06-30 14:35:00|120054.7|119954.7|120095|119895|120099|119954.7|120054.7|119890|8
1593528000000|2020-06-30 14:40:00|120085|119885|120030|119930|120097.5|119930|120025|119880|10
1593528300000|2020-06-30 14:45:00|120080|119880|120070|119870|120085|119885|120070|119870|9
1593528600000|2020-06-30 14:50:00|120059.5|119859.5|119967.4|119867.4|120059.5|119897.5|119959.9|119804.6|19
1593528900000|2020-06-30 14:55:00|120022.4|119822.4|119965|119865|120040|119895|119960|119820|20
1593529200000|2020-06-30 15:00:00|119957.5|119857.5|120045|119845|120045|119895|119957.5|119825|15
1593529500000|2020-06-30 15:05:00|120040|119840|120035|119835|120040|119840|120025|119825|7
1593529800000|2020-06-30 15:10:00|119995|119895|120044.6|119844.6|120094.6|119949.6|119995|119844.6|19
1593530100000|2020-06-30 15:15:00|120039.3|119839.3|119982.4|119782.4|120071.8|119879.6|119909.9|119782.4|57
1593530400000|2020-06-30 15:20:00|119977.4|119777.4|119972.4|119772.4|119977.4|119804.6|119896.4|119742.4|22
1593530700000|2020-06-30 15:25:00|119977.4|119777.4|119990|119890|120047.4|119920|119922.4|119772.4|47
1593531000000|2020-06-30 15:30:00|119995|119895|120040|119940|120040|119940|119995|119895|5
1593531300000|2020-06-30 15:35:00|120050|119950|120117.4|119917.4|120122.4|119950|120050|119895|15
1593531600000|2020-06-30 15:40:00|120109.6|119909.6|120147.6|119947.6|120147.6|119947.6|120108.6|119908.6|8
1593532200000|2020-06-30 15:50:00|120157.6|119957.6|120147.6|119947.6|120157.6|119988.2|120088.2|119930.7|7
1593532500000|2020-06-30 15:55:00|120152.6|119952.6|120162.6|119962.6|120162.6|119962.6|120152.6|119952.6|3
1593532800000|2020-06-30 16:00:00|120157.6|119957.6|120152.6|119952.6|120162.6|119962.6|120152.6|119952.6|5
1593533100000|2020-06-30 16:05:00|120145.1|119945.1|120145.1|119945.1|120145.1|119945.1|120145.1|119945.1|1
1593533400000|2020-06-30 16:10:00|120152.6|119952.6|120141.9|119941.9|120152.6|119952.6|120141.9|119941.9|3
1593533700000|2020-06-30 16:15:00|120133.4|119933.4|120131.6|119931.6|120133.4|119933.4|120122.6|119922.6|5
1593534000000|2020-06-30 16:20:00|120132.6|119932.6|120132.6|119932.6|120132.6|119932.6|120132.6|119932.6|1
1593534300000|2020-06-30 16:25:00|120142.6|119942.6|120142.6|119942.6|120142.6|119942.6|120142.6|119942.6|1
1593534600000|2020-06-30 16:30:00|120143.2|119943.2|120210.7|120010.7|120228.2|120052.2|120143.2|119943.2|25
1593534900000|2020-06-30 16:35:00|120208.2|120008.2|120213.2|120013.2|120218.2|120018.2|120208.2|120008.2|7
1593535200000|2020-06-30 16:40:00|120158.2|120058.2|120203.2|120003.2|120208.2|120058.2|120157.4|119998.2|10
1593535500000|2020-06-30 16:45:00|120206.9|120006.9|120208.2|120008.2|120213.2|120013.2|120206.9|120006.9|4
1593535800000|2020-06-30 16:50:00|120206.9|120006.9|120203.2|120003.2|120206.9|120063.2|120138.2|119998.2|11
1593536100000|2020-06-30 16:55:00|120198.2|119998.2|120198.2|119998.2|120203.2|120003.2|120193.2|119993.2|7
1593536400000|2020-06-30 17:00:00|120203.2|120003.2|120223.2|120023.2|120223.2|120023.2|120198.2|119998.2|6
1593536700000|2020-06-30 17:05:00|120169.9|120069.9|120178.2|120078.2|120183.2|120083.2|120160.7|120060.7|10
1593537300000|2020-06-30 17:15:00|120173.2|120073.2|120188.2|120088.2|120193.2|120093.2|120173.2|120073.2|5
1593537600000|2020-06-30 17:20:00|120193.2|120093.2|120204.9|120104.9|120204.9|120104.9|120179.9|120079.9|8
1593537900000|2020-06-30 17:25:00|120240|120040|120194.9|120094.9|120240.9|120099.9|120194.9|120040|4
1593538200000|2020-06-30 17:30:00|120199.9|120099.9|120199.9|120099.9|120199.9|120099.9|120199.9|120099.9|1
1593538500000|2020-06-30 17:35:00|120204.9|120104.9|120199.9|120099.9|120204.9|120104.9|120199.9|120099.9|2
1593538800000|2020-06-30 17:40:00|120204.9|120104.9|120224.9|120124.9|120224.9|120124.9|120204.9|120104.9|2
1593539100000|2020-06-30 17:45:00|120214.9|120114.9|120265|120065|120265|120115|120214.9|120045|6
1593539400000|2020-06-30 17:50:00|120209.9|120109.9|120215|120115|120224.9|120124.9|120204.9|120104.9|4
1593539700000|2020-06-30 17:55:00|120204.9|120104.9|120191.5|119991.5|120275|120115|120174.9|119991.5|14
1593540000000|2020-06-30 18:00:00|120185.9|119985.9|120220|120020|120220|120020|120184.9|119984.9|3
1593540300000|2020-06-30 18:05:00|120216.3|120016.3|120225|120025|120225|120025|120188.9|119988.9|8
1593541200000|2020-06-30 18:20:00|120230|120030|120225|120025|120230|120030|120225|120025|2
1593541500000|2020-06-30 18:25:00|120220.1|120020.1|120175.5|119975.5|120220.1|120020.1|120175.5|119975.5|6
1593541800000|2020-06-30 18:30:00|120182|119982|120185|119985|120185|119985|120182|119982|3
1593543000000|2020-06-30 18:50:00|120165.1|119965.1|120160.1|119960.1|120165.1|119965.1|120155|119955|5
1593543300000|2020-06-30 18:55:00|120155.1|119955.1|120150.1|119950.1|120155.1|119955.1|120150.1|119950.1|2
1593543600000|2020-06-30 19:00:00|120150|119950|120170|119970|120170|120045|120130|119950|12
1593543900000|2020-06-30 19:05:00|120172.8|119972.8|120195|119995|120200|120000|120172.8|119972.8|5
1593544200000|2020-06-30 19:10:00|120189.8|119989.8|120175|119975|120189.8|119989.8|120175|119975|3
1593544800000|2020-06-30 19:20:00|120169.9|119969.9|120165|119965|120169.9|119969.9|120165|119965|2
1593545100000|2020-06-30 19:25:00|120160|119960|120155|119955|120160|119960|120155|119955|2
1593545400000|2020-06-30 19:30:00|120165|119965|120150|119950|120165|119965|120140|119940|17
1593545700000|2020-06-30 19:35:00|120145|119945|120150|119950|120150|119950|120140|119940|6
1593546000000|2020-06-30 19:40:00|120145|119945|120140|119940|120145|119945|120110|119910|9
1593546300000|2020-06-30 19:45:00|120135|119935|120140|119940|120140|119940|120125|119925|5
1593546600000|2020-06-30 19:50:00|120134.9|119934.9|120065|119865|120134.9|119934.9|120065|119865|17
1593546900000|2020-06-30 19:55:00|120044.8|119844.8|120075|119875|120075|119897.8|119997.8|119830|20
1593565200000|2020-07-01 01:00:00|119995.8|119895.8|119940.5|119840.5|120010|119910|119940.4|119840.4|98
1593565500000|2020-07-01 01:05:00|119945|119845|119881|119781|119970|119870|119881|119781|157
1593565800000|2020-07-01 01:10:00|119882.5|119782.5|119915.5|119815.5|119916|119816|119881|119781|95
1593566100000|2020-07-01 01:15:00|119914|119814|119985.5|119885.5|119995|119895|119892.5|119792.5|162
1593566400000|2020-07-01 01:20:00|119987|119887|119981|119881|120005|119905|119967|119867|118
1593566700000|2020-07-01 01:25:00|119980|119880|119955|119855|119988|119888|119946|119846|60
1593567000000|2020-07-01 01:30:00|119950|119850|119965|119865|120001.2|119901.2|119950|119850|145
1593567300000|2020-07-01 01:35:00|119960|119860|119980|119880|119984.5|119884.5|119920|119820|118
1593567600000|2020-07-01 01:40:00|119980.5|119880.5|119935|119835|119980.5|119880.5|119915|119815|95
1593567900000|2020-07-01 01:45:00|119934.5|119834.5|119969|119869|119976.5|119876.5|119900|119800|108
1593568200000|2020-07-01 01:50:00|119970.5|119870.5|119940.5|119840.5|119970.5|119870.5|119919.5|119819.5|102
1593568500000|2020-07-01 01:55:00|119941|119841|119915|119815|119941|119841|119875|119775|152
1593568800000|2020-07-01 02:00:00|119925|119825|119930|119830|119945|119845|119890|119790|67
1593569100000|2020-07-01 02:05:00|119925|119825|119960|119860|119965|119865|119900|119800|76
1593569400000|2020-07-01 02:10:00|119965|119865|119980|119880|119999.5|119899.5|119930|119830|132
1593569700000|2020-07-01 02:15:00|119985|119885|120010|119910|120044.4|119944.4|119975|119875|78
1593570000000|2020-07-01 02:20:00|120015|119915|120070|119970|120075.5|119975.5|120010|119910|72
1593570300000|2020-07-01 02:25:00|120065|119965|120046|119946|120070|119970|120042.5|119942.5|75
1593570600000|2020-07-01 02:30:00|120046.5|119946.5|120089.5|119989.5|120105.5|120005.5|120031.5|119931.5|173
1593570900000|2020-07-01 02:35:00|120088|119988|120090|119990|120120|120020|120070|119970|72
1593571200000|2020-07-01 02:40:00|120085|119985|120079|119979|120100|120000|120070|119970|78
1593571500000|2020-07-01 02:45:00|120075|119975|120066|119966|120090|119990|120057|119957|80
1593571800000|2020-07-01 02:50:00|120066.5|119966.5|120080|119980|120095|119995|120066.5|119966.5|99
1593572100000|2020-07-01 02:55:00|120084|119984|120072.5|119972.5|120126|120026|120065.4|119965.4|96
1593572400000|2020-07-01 03:00:00|120070|119970|120080|119980|120110|120010|120065.5|119965.5|69
1593572700000|2020-07-01 03:05:00|120081.5|119981.5|120085|119985|120099|119999|120051|119951|50
1593573000000|2020-07-01 03:10:00|120080.5|119980.5|120080|119980|120087.5|119987.5|120070|119970|21
1593573300000|2020-07-01 03:15:00|120086.3|119986.3|120104.4|120004.4|120104.4|120004.4|120075|119975|29
1593573600000|2020-07-01 03:20:00|120100|120000|120226.5|120126.5|120230.5|120130.5|120100|120000|101
1593573900000|2020-07-01 03:25:00|120229.5|120129.5|120228|120128|120263.1|120163.1|120220|120120|162
1593574200000|2020-07-01 03:30:00|120229.5|120129.5|120242.5|120142.5|120284.5|120184.5|120229.5|120129.5|77
1593574500000|2020-07-01 03:35:00|120243.5|120143.5|120205|120105|120250|120150|120205|120105|55
1593574800000|2020-07-01 03:40:00|120210|120110|120205|120105|120210|120110|120185|120085|37
1593575100000|2020-07-01 03:45:00|120209.5|120109.5|120230|120130|120231.5|120131.5|120209.5|120109.5|56
1593575400000|2020-07-01 03:50:00|120220|120120|120198.8|120098.8|120230|120130|120187|120087|73
1593575700000|2020-07-01 03:55:00|120195|120095|120229|120129|120239.5|120139.5|120191|120091|66
1593576000000|2020-07-01 04:00:00|120225.5|120125.5|120195|120095|120235|120135|120180|120080|62
1593576300000|2020-07-01 04:05:00|120194.5|120094.5|120250|120150|120260|120160|120190|120090|38
1593576600000|2020-07-01 04:10:00|120255|120155|120225|120125|120265|120165|120225|120125|58
1593576900000|2020-07-01 04:15:00|120230|120130|120214.5|120114.5|120230|120130|120200|120100|52
1593577200000|2020-07-01 04:20:00|120210|120110|120220|120120|120224.4|120124.4|120203|120103|41
1593577500000|2020-07-01 04:25:00|120219.5|120119.5|120230|120130|120239.4|120139.4|120215|120115|30
1593577800000|2020-07-01 04:30:00|120228|120128|120238.8|120138.8|120244.3|120144.3|120225|120125|34
1593578100000|2020-07-01 04:35:00|120239.3|120139.3|120248.5|120148.5|120269.3|120169.3|120225|120125|99
1593578400000|2020-07-01 04:40:00|120252.3|120152.3|120279.5|120179.5|120295|120195|120246.3|120146.3|79
1593578700000|2020-07-01 04:45:00|120280.5|120180.5|120320.8|120220.8|120341.8|120241.8|120279|120179|150
1593579000000|2020-07-01 04:50:00|120325.3|120225.3|120414.4|120314.4|120419|120319|120320.8|120220.8|108
1593579300000|2020-07-01 04:55:00|120424.1|120324.1|120436.8|120336.8|120449.8|120349.8|120407.8|120307.8|200
1593579600000|2020-07-01 05:00:00|120437.8|120337.8|120385.3|120285.3|120451.6|120351.6|120385|120285|161
1593579900000|2020-07-01 05:05:00|120386.8|120286.8|120395|120295|120405.8|120305.8|120385|120285|98
1593580200000|2020-07-01 05:10:00|120395.3|120295.3|120427.3|120327.3|120447.7|120347.7|120394.3|120294.3|108
1593580500000|2020-07-01 05:15:00|120427.8|120327.8|120423.8|120323.8|120449.8|120349.8|120404.8|120304.8|154
1593580800000|2020-07-01 05:20:00|120424.3|120324.3|120475|120375|120490.1|120390.1|120423.3|120323.3|144
1593581100000|2020-07-01 05:25:00|120471.2|120371.2|120489.5|120389.5|120496|120396|120440|120340|153
1593581400000|2020-07-01 05:30:00|120490.5|120390.5|120465.3|120365.3|120495|120395|120461.2|120361.2|119
1593581700000|2020-07-01 05:35:00|120465|120365|120430|120330|120495|120395|120430|120330|110
1593582000000|2020-07-01 05:40:00|120431.3|120331.3|120442.8|120342.8|120452.8|120352.8|120418.3|120318.3|109
1593582300000|2020-07-01 05:45:00|120447.3|120347.3|120440|120340|120452.3|120352.3|120422.3|120322.3|114
1593582600000|2020-07-01 05:50:00|120441.8|120341.8|120425|120325|120504.4|120404.4|120421.8|120321.8|96
1593582900000|2020-07-01 05:55:00|120424.8|120324.8|120410|120310|120438.3|120338.3|120407.3|120307.3|101
1593583200000|2020-07-01 06:00:00|120415.5|120315.5|120458.3|120358.3|120477.8|120377.8|120415.5|120315.5|159
1593583500000|2020-07-01 06:05:00|120454.3|120354.3|120411.1|120311.1|120461.8|120361.8|120391.3|120291.3|144
1593583800000|2020-07-01 06:10:00|120410.6|120310.6|120406.9|120306.9|120419.7|120319.7|120393.2|120293.2|108
1593584100000|2020-07-01 06:15:00|120408.4|120308.4|120405.8|120305.8|120411.8|120311.8|120395|120295|118
1593584400000|2020-07-01 06:20:00|120405.3|120305.3|120416.3|120316.3|120426.8|120326.8|120394.3|120294.3|118
1593584700000|2020-07-01 06:25:00|120411.8|120311.8|120359|120259|120437.7|120337.7|120354.5|120254.5|157
1593585000000|2020-07-01 06:30:00|120359.5|120259.5|120381|120281|120381|120281|120344|120244|86
1593585300000|2020-07-01 06:35:00|120380.5|120280.5|120419|120219|120421|120281|120368.5|120219|57
1593585600000|2020-07-01 06:40:00|120420|120220|120419|120219|120420|120220|120419|120219|2
1593585900000|2020-07-01 06:45:00|120417.3|120217.3|120334|120234|120417.3|120235.3|120322.1|120165.3|43
1593586200000|2020-07-01 06:50:00|120335.5|120235.5|120326|120226|120359|120236|120285|120134|69
1593586500000|2020-07-01 06:55:00|120325|120225|120316.5|120216.5|120329|120229|120310.5|120210.5|24
1593586800000|2020-07-01 07:00:00|120318|120218|120417|120217|120417|120264.5|120318|120178|37
1593587100000|2020-07-01 07:05:00|120416|120216|120406.5|120206.5|120417.5|120217.5|120400.8|120200.8|25
1593587400000|2020-07-01 07:10:00|120405.5|120205.5|120340.5|120240.5|120414.8|120266|120338.5|120192.7|87
1593587700000|2020-07-01 07:15:00|120344|120244|120461|120261|120461|120276|120342.5|120237.5|58
1593588000000|2020-07-01 07:20:00|120458.8|120258.8|120443.5|120243.5|120459|120307.3|120399|120239.5|52
1593588300000|2020-07-01 07:25:00|120443|120243|120460.5|120260.5|120461|120261|120436.5|120236.5|26
1593588600000|2020-07-01 07:30:00|120460|120260|120399.8|120299.8|120491.2|120326.5|120389.8|120254.3|43
1593588900000|2020-07-01 07:35:00|120393.8|120293.8|120430|120230|120457.8|120308.7|120362.8|120215.8|46
1593589200000|2020-07-01 07:40:00|120430.8|120230.8|120415|120215|120463.3|120299.3|120391.8|120211.3|44
1593589500000|2020-07-01 07:45:00|120415.3|120215.3|120445|120245|120450|120276.3|120376.3|120215.3|31
1593589800000|2020-07-01 07:50:00|120444.3|120244.3|120413.3|120213.3|120444.3|120244.3|120411.3|120211.3|15
1593590100000|2020-07-01 07:55:00|120412.8|120212.8|120345.3|120245.3|120412.8|120245.3|120345.3|120191.8|22
1593590400000|2020-07-01 08:00:00|120347.8|120247.8|120389.8|120189.8|120408.5|120262.3|120347.3|120187|63
1593590700000|2020-07-01 08:05:00|120390.3|120190.3|120378|120178|120391.8|120206.3|120281|120117.8|61
1593591000000|2020-07-01 08:10:00|120379.3|120179.3|120339.8|120139.8|120384.7|120184.7|120335|120135|26
1593591300000|2020-07-01 08:15:00|120340|120140|120341|120141|120341.5|120184.3|120272.8|120124.8|31
1593591600000|2020-07-01 08:20:00|120340.5|120140.5|120350|120150|120352.3|120152.3|120340.5|120140.5|21
1593591900000|2020-07-01 08:25:00|120335|120135|120337.3|120137.3|120337.3|120137.3|120335|120135|3
1593592200000|2020-07-01 08:30:00|120336.3|120136.3|120359.3|120159.3|120363.8|120163.8|120336.3|120136.3|17
1593592500000|2020-07-01 08:35:00|120358.8|120158.8|120355.8|120155.8|120360.3|120160.3|120355|120155|19
1593592800000|2020-07-01 08:40:00|120355.3|120155.3|120355|120155|120360.3|120160.3|120355|120155|15
1593593100000|2020-07-01 08:45:00|120356.8|120156.8|120372.8|120172.8|120375|120175|120356.3|120156.3|12
1593593400000|2020-07-01 08:50:00|120386|120186|120346.8|120146.8|120395|120236.5|120299.8|120134.3|58
1593593700000|2020-07-01 08:55:00|120347.3|120147.3|120354.3|120154.3|120355|120155|120347.3|120147.3|9
1593594000000|2020-07-01 09:00:00|120353.3|120153.3|120397.8|120197.8|120403.8|120203.8|120352.8|120152.8|84
1593594300000|2020-07-01 09:05:00|120395.3|120195.3|120382|120182|120395.3|120195.3|120360|120160|47
1593594600000|2020-07-01 09:10:00|120386|120186|120398.6|120198.6|120412|120258.6|120324.4|120183.6|41
1593594900000|2020-07-01 09:15:00|120390.6|120190.6|120398.6|120198.6|120399.9|120226.4|120323.9|120174.9|27
1593595200000|2020-07-01 09:20:00|120338.8|120238.8|120393.6|120193.6|120395.9|120243.6|120324.4|120193.6|8
1593595500000|2020-07-01 09:25:00|120396.4|120196.4|120398.6|120198.6|120399.9|120199.9|120396.4|120196.4|3
1593595800000|2020-07-01 09:30:00|120404.9|120204.9|120398.6|120198.6|120418.6|120218.6|120389.4|120189.4|18
1593596100000|2020-07-01 09:35:00|120413.6|120213.6|120403.6|120203.6|120413.6|120213.6|120393.6|120193.6|4
1593596400000|2020-07-01 09:40:00|120401.8|120201.8|120408.6|120208.6|120408.6|120208.6|120398.6|120198.6|4
1593596700000|2020-07-01 09:45:00|120416.4|120216.4|120422.5|120222.5|120426|120226|120416.4|120216.4|9
1593597000000|2020-07-01 09:50:00|120421.5|120221.5|120418.5|120218.5|120429|120229|120398.6|120198.6|39
1593597300000|2020-07-01 09:55:00|120419.5|120219.5|120423.6|120223.6|120440.3|120240.3|120414.8|120214.8|40
1593597600000|2020-07-01 10:00:00|120430|120230|120428.6|120228.6|120460.9|120297|120378.6|120218.6|60
1593597900000|2020-07-01 10:05:00|120426|120226|120430|120230|120441.4|120285.2|120385.2|120220|9
1593598200000|2020-07-01 10:10:00|120428.6|120228.6|120430|120230|120430|120230|120428.6|120228.6|2
1593598500000|2020-07-01 10:15:00|120438.8|120238.8|120420|120220|120440|120240|120420|120220|4
1593598800000|2020-07-01 10:20:00|120421.3|120221.3|120430|120230|120430|120230|120421.3|120221.3|2
1593599100000|2020-07-01 10:25:00|120421.3|120221.3|120393.3|120193.3|120430|120230|120382|120182|13
1593599400000|2020-07-01 10:30:00|120395|120195|120390|120190|120395|120195|120385.3|120185.3|6
1593599700000|2020-07-01 10:35:00|120395|120195|120410|120210|120425|120225|120395|120195|11
1593600000000|2020-07-01 10:40:00|120420|120220|120410|120210|120425|120225|120410|120210|4
1593600300000|2020-07-01 10:45:00|120415|120215|120415|120215|120415|120215|120409.8|120209.8|5
1593600600000|2020-07-01 10:50:00|120410|120210|120415|120215|120415|120215|120410|120210|2
1593600900000|2020-07-01 10:55:00|120417.8|120217.8|120410.8|120210.8|120421.3|120254.3|120341.3|120190.8|17
1593601200000|2020-07-01 11:00:00|120408.5|120208.5|120426.8|120226.8|120449.8|120269|120369|120205|48
1593601500000|2020-07-01 11:05:00|120427.3|120227.3|120420.3|120220.3|120428.3|120228.3|120415|120215|14
1593601800000|2020-07-01 11:10:00|120421.3|120221.3|120435|120235|120437.5|120237.5|120421.3|120221.3|23
1593602100000|2020-07-01 11:15:00|120430.3|120230.3|120435|120235|120436.8|120236.8|120425.8|120225.8|20
1593602400000|2020-07-01 11:20:00|120435.8|120235.8|120446.3|120246.3|120446.8|120246.8|120435.8|120235.8|15
1593602700000|2020-07-01 11:25:00|120445.3|120245.3|120447.8|120247.8|120448.3|120248.3|120436.3|120236.3|7
1593603000000|2020-07-01 11:30:00|120390.3|120290.3|120475.5|120275.5|120508|120338|120381.5|120243.3|34
1593603300000|2020-07-01 11:35:00|120472.5|120272.5|120460|120260|120475.1|120275.1|120450|120250|29
1593603600000|2020-07-01 11:40:00|120449.8|120249.8|120455|120255|120460|120297.3|120397.3|120233.3|18
1593603900000|2020-07-01 11:45:00|120456.3|120256.3|120450|120250|120465|120265|120440|120240|24
1593604200000|2020-07-01 11:50:00|120449.8|120249.8|120435|120235|120449.8|120249.8|120425|120225|8
1593604500000|2020-07-01 11:55:00|120435.8|120235.8|120430|120230|120440|120240|120412.3|120212.3|21
1593604800000|2020-07-01 12:00:00|120432.3|120232.3|120436.3|120236.3|120437.8|120237.8|120432.3|120232.3|7
1593605100000|2020-07-01 12:05:00|120435|120235|120435.8|120235.8|120435.8|120235.8|120432.8|120232.8|7
1593605400000|2020-07-01 12:10:00|120435|120235|120430|120230|120435|120235|120425|120225|9
1593605700000|2020-07-01 12:15:00|120425|120225|120430|120230|120449.3|120311.3|120391.5|120225|44
1593606000000|2020-07-01 12:20:00|120427.8|120227.8|120425|120225|120427.8|120227.8|120425|120225|2
1593606300000|2020-07-01 12:25:00|120427.6|120227.6|120427.6|120227.6|120427.6|120227.6|120427.6|120227.6|1
1593606600000|2020-07-01 12:30:00|120425|120225|120425|120225|120425|120225|120415|120215|9
1593606900000|2020-07-01 12:35:00|120418.5|120218.5|120386.4|120186.4|120425|120225|120386.4|120186.4|42
1593607200000|2020-07-01 12:40:00|120384.8|120184.8|120386.4|120186.4|120386.4|120186.4|120371.4|120171.4|17
1593607500000|2020-07-01 12:45:00|120391.4|120191.4|120371.4|120171.4|120391.4|120191.4|120370.7|120170.7|6
1593608100000|2020-07-01 12:55:00|120312.3|120212.3|120312.3|120212.3|120315.2|120215.2|120311.4|120211.4|4
1593608400000|2020-07-01 13:00:00|120363.5|120163.5|120310|120210|120363.5|120225|120304.5|120161|12
1593608700000|2020-07-01 13:05:00|120305|120205|120365|120165|120365|120205|120305|120124|26
1593609000000|2020-07-01 13:10:00|120358.3|120158.3|120305|120205|120365|120205|120305|120158.3|4
1593609300000|2020-07-01 13:15:00|120365|120165|120305|120205|120365|120210|120305|120165|4
1593609600000|2020-07-01 13:20:00|120310|120210|120305|120205|120361.3|120210|120295|120158.3|9
1593609900000|2020-07-01 13:25:00|120365|120165|120305|120205|120365|120210|120305|120160|5
1593610200000|2020-07-01 13:30:00|120310|120210|120275|120175|120330|120210|120275|120125|10
1593610500000|2020-07-01 13:35:00|120270|120170|120271.8|120171.8|120271.8|120171.8|120264.3|120164.3|12
1593610800000|2020-07-01 13:40:00|120266.8|120166.8|120210|120110|120266.8|120166.8|120185|120085|38
1593611100000|2020-07-01 13:45:00|120285|120085|120200|120100|120285|120115|120195|120070|6
1593611400000|2020-07-01 13:50:00|120195|120095|120338.2|120138.2|120338.2|120183.2|120177.5|120077.5|24
1593611700000|2020-07-01 13:55:00|120343.2|120143.2|120278.2|120078.2|120343.2|120197.4|120253.2|120078.2|21
1593612000000|2020-07-01 14:00:00|120266.7|120066.7|120186.3|120086.3|120273.2|120119.2|120184.5|120050.5|43
1593612300000|2020-07-01 14:05:00|120255|120055|120180|119980|120255|120075|120135|119965|41
1593612600000|2020-07-01 14:10:00|120190|119990|120125|120025|120190|120025|120115|119955|17
1593612900000|2020-07-01 14:15:00|120120|120020|120193.2|119993.2|120200|120045|120113.2|119993.2|35
1593613200000|2020-07-01 14:20:00|120138.2|120038.2|120108.2|120008.2|120138.2|120038.2|120103.2|120003.2|8
1593613500000|2020-07-01 14:25:00|120103.2|120003.2|120143.2|119943.2|120143.2|120008.2|120088.2|119943.2|9
1593613800000|2020-07-01 14:30:00|120088.2|119988.2|120093.2|119893.2|120133.2|119988.2|120029|119893.2|27
1593614100000|2020-07-01 14:35:00|120054.7|119954.7|120130|120030|120190|120030|120054.7|119913.2|34
1593614400000|2020-07-01 14:40:00|120125|120025|120160|120060|120170|120070|120122.5|119960|26
1593614700000|2020-07-01 14:45:00|120220|120020|120230|120030|120230|120030|120220|120020|2
1593615000000|2020-07-01 14:50:00|120235|120035|120195|120095|120240|120095|120195|120035|3
1593615300000|2020-07-01 14:55:00|120202.5|120102.5|120255|120055|120260|120105|120200|120055|5
1593615600000|2020-07-01 15:00:00|120253.5|120053.5|120245|120045|120255|120055|120231.8|120031.8|25
1593615900000|2020-07-01 15:05:00|120242.5|120042.5|120165|120065|120242.5|120065|120165|120011.5|13
1593616200000|2020-07-01 15:10:00|120172.5|120072.5|120249|120049|120260|120075|120172.5|120035.5|25
1593616500000|2020-07-01 15:15:00|120249.5|120049.5|120213.5|120113.5|120250|120113.5|120190|120025|8
1593616800000|2020-07-01 15:20:00|120220|120120|120280|120080|120280|120120|120220|120072|3
1593617100000|2020-07-01 15:25:00|120275|120075|120280|120080|120288|120155|120242|120075|7
1593618000000|2020-07-01 15:40:00|120255|120155|120313|120113|120345|120155|120255|120113|11
1593618300000|2020-07-01 15:45:00|120316|120116|120309.5|120109.5|120316|120116|120309.5|120109.5|6
1593618600000|2020-07-01 15:50:00|120285|120085|120237.5|120137.5|120300|120145|120237.5|120085|5
1593618900000|2020-07-01 15:55:00|120245|120145|120250|120150|120250|120150|120245|120145|2
1593619200000|2020-07-01 16:00:00|120285|120085|120285|120085|120290|120120|120205|120070.8|11
1593619500000|2020-07-01 16:05:00|120280|120080|120275|120075|120280|120080|120275|120075|2
1593619800000|2020-07-01 16:10:00|120261|120061|120217|120017|120265.5|120065.5|120217|120017|29
1593620100000|2020-07-01 16:15:00|120214.5|120014.5|120200|120000|120215.5|120015.5|120178.9|119978.9|22
1593620400000|2020-07-01 16:20:00|120190|119990|120202.5|120002.5|120202.5|120002.5|120187|119987|5
1593621000000|2020-07-01 16:30:00|120203.4|120003.4|120171|119971|120205|120005|120170.1|119970.1|20
1593621300000|2020-07-01 16:35:00|120170.1|119970.1|120170.1|119970.1|120180.5|119980.5|120160.7|119960.7|15
1593621600000|2020-07-01 16:40:00|120175.1|119975.1|120171|119971|120175.1|119975.1|120170.1|119970.1|4
1593621900000|2020-07-01 16:45:00|120167|119967|120232|120032|120243.5|120043.5|120167|119967|36
1593622200000|2020-07-01 16:50:00|120227|120027|120242|120042|120242|120042|120172|119972|18
1593622500000|2020-07-01 16:55:00|120237|120037|120228|120028|120237|120037|120227|120027|3
1593622800000|2020-07-01 17:00:00|120226.6|120026.6|120197|119997|120226.6|120026.6|120197|119997|4
1593623100000|2020-07-01 17:05:00|120200.8|120000.8|120240.7|120040.7|120240.7|120040.7|120200.8|120000.8|8
1593623400000|2020-07-01 17:10:00|120242.2|120042.2|120260.8|120060.8|120260.8|120060.8|120242.2|120042.2|8
1593623700000|2020-07-01 17:15:00|120257|120057|120257|120057|120257|120057|120257|120057|1
1593624000000|2020-07-01 17:20:00|120262|120062|120262|120062|120262|120062|120262|120062|1
1593624300000|2020-07-01 17:25:00|120257|120057|120257|120057|120257|120057|120257|120057|1
1593624600000|2020-07-01 17:30:00|120262|120062|120262|120062|120262|120062|120262|120062|1
1593624900000|2020-07-01 17:35:00|120267|120067|120267|120067|120267|120067|120267|120067|1
1593625200000|2020-07-01 17:40:00|120262|120062|120267|120067|120270.8|120070.8|120252|120052|9
1593625500000|2020-07-01 17:45:00|120265|120065|120267|120067|120267|120067|120265|120065|2
1593626100000|2020-07-01 17:55:00|120262|120162|120287|120087|120297|120182|120262|120073.2|9
1593626400000|2020-07-01 18:00:00|120292|120092|120277|120077|120297|120097|120277|120077|8
1593626700000|2020-07-01 18:05:00|120282|120082|120282|120082|120282|120082|120282|120082|1
1593627000000|2020-07-01 18:10:00|120276|120076|120282|120082|120282|120082|120276|120076|2
1593628200000|2020-07-01 18:30:00|120277|120077|120276.6|120076.6|120277|120077|120276.6|120076.6|2
1593629100000|2020-07-01 18:45:00|120279|120079|120292|120092|120292|120092|120279|120079|4
1593629400000|2020-07-01 18:50:00|120295|120095|120247|120147|120295|120147|120247|120092|3
1593630000000|2020-07-01 19:00:00|120247.3|120147.3|120275.5|120075.5|120287.4|120147.3|120217.3|120075.5|7
1593630300000|2020-07-01 19:05:00|120281.5|120081.5|120275.5|120075.5|120281.5|120081.5|120275.5|120075.5|4
1593630600000|2020-07-01 19:10:00|120280.5|120080.5|120282.4|120082.4|120289|120089|120280.5|120080.5|4
1593630900000|2020-07-01 19:15:00|120289|120089|120289|120089|120289|120089|120289|120089|1
1593631200000|2020-07-01 19:20:00|120282.4|120082.4|120282.4|120082.4|120282.4|120132.3|120232.3|120082.4|3
1593631500000|2020-07-01 19:25:00|120227.3|120127.3|120225|120125|120227.3|120127.3|120217.3|120117.3|8
1593631800000|2020-07-01 19:30:00|120220|120120|120280|120080|120284.2|120145|120220|120080|7
1593632100000|2020-07-01 19:35:00|120275|120075|120275.9|120075.9|120275.9|120075.9|120269.1|120069.1|5
1593632400000|2020-07-01 19:40:00|120274.1|120074.1|120228.5|120028.5|120274.1|120119.1|120194.1|120026|34
1593632700000|2020-07-01 19:45:00|120224.5|120024.5|120153.2|120053.2|120225.5|120053.2|120153.2|120003.2|16
1593633000000|2020-07-01 19:50:00|120163.2|120063.2|120175.3|120075.3|120225.5|120075.3|120158.2|120024.8|9
1593633300000|2020-07-01 19:55:00|120175.8|120075.8|120235.5|120035.5|120235.5|120075.8|120175.8|120035.5|2
1593651600000|2020-07-02 01:00:00|120240|120140|120235|120135|120250|120150|120214|120114|86
1593651900000|2020-07-02 01:05:00|120234.5|120134.5|120240|120140|120260|120160|120225|120125|81
1593652200000|2020-07-02 01:10:00|120235.5|120135.5|120289|120189|120310|120210|120231.2|120131.2|104
1593652500000|2020-07-02 01:15:00|120286|120186|120245|120145|120299|120199|120234|120134|134
1593652800000|2020-07-02 01:20:00|120244|120144|120170|120070|120250|120150|120165.4|120065.4|130
1593653100000|2020-07-02 01:25:00|120169|120069|120130|120030|120170|120070|120110|120010|124
1593653400000|2020-07-02 01:30:00|120129.5|120029.5|120195|120095|120210|120110|120115|120015|96
1593653700000|2020-07-02 01:35:00|120200|120100|120180.5|120080.5|120222|120122|120171.5|120071.5|178
1593654000000|2020-07-02 01:40:00|120180|120080|120141|120041|120181.5|120081.5|120139.5|120039.5|161
1593654300000|2020-07-02 01:45:00|120140.5|120040.5|120065|119965|120140.5|120040.5|120051.2|119951.2|128
1593654600000|2020-07-02 01:50:00|120063.6|119963.6|120099|119999|120099|119999|120045|119945|180
1593654900000|2020-07-02 01:55:00|120100|120000|120186.3|120086.3|120195.5|120095.5|120084|119984|146
1593655200000|2020-07-02 02:00:00|120185.3|120085.3|120131.2|120031.2|120213.5|120113.5|120131|120031|166
1593655500000|2020-07-02 02:05:00|120134.3|120034.3|120180|120080|120190|120090|120120|120020|112
1593655800000|2020-07-02 02:10:00|120179.5|120079.5|120161|120061|120213|120113|120151|120051|123
1593656100000|2020-07-02 02:15:00|120171|120071|120195.8|120095.8|120195.8|120095.8|120136|120036|81
1593656400000|2020-07-02 02:20:00|120191|120091|120150|120050|120195|120095|120140|120040|109
1593656700000|2020-07-02 02:25:00|120150.5|120050.5|120120|120020|120150.5|120050.5|120114.5|120014.5|47
1593657000000|2020-07-02 02:30:00|120118|120018|120050|119950|120122.5|120022.5|120049.5|119949.5|71
1593657300000|2020-07-02 02:35:00|120048.5|119948.5|120055|119955|120057.5|119957.5|120020|119920|103
1593657600000|2020-07-02 02:40:00|120058.5|119958.5|120029.8|119929.8|120076.3|119976.3|120028.8|119928.8|95
1593657900000|2020-07-02 02:45:00|120028.8|119928.8|120029.5|119929.5|120059.5|119959.5|120015.4|119915.4|68
1593658200000|2020-07-02 02:50:00|120030|119930|120035|119935|120055|119955|120025.5|119925.5|43
1593658500000|2020-07-02 02:55:00|120030.5|119930.5|120019.5|119919.5|120045|119945|120010|119910|56
1593658800000|2020-07-02 03:00:00|120015|119915|120015|119915|120016|119916|119965|119865|100
1593659100000|2020-07-02 03:05:00|120010|119910|120010|119910|120015|119915|119969.5|119869.5|28
1593659400000|2020-07-02 03:10:00|120005|119905|120065.8|119965.8|120075|119975|120005|119905|60
1593659700000|2020-07-02 03:15:00|120065.3|119965.3|120116.5|120016.5|120117.5|120017.5|120065|119965|108
1593660000000|2020-07-02 03:20:00|120117|120017|120080|119980|120120|120020|120060|119960|87
1593660300000|2020-07-02 03:25:00|120076|119976|120085.5|119985.5|120110|120010|120070|119970|87
1593660600000|2020-07-02 03:30:00|120087|119987|120105.5|120005.5|120110|120010|120087|119987|75
1593660900000|2020-07-02 03:35:00|120107.5|120007.5|120080|119980|120119|120019|120080|119980|49
1593661200000|2020-07-02 03:40:00|120082|119982|120151|120051|120171|120071|120082|119982|135
1593661500000|2020-07-02 03:45:00|120150|120050|120152|120052|120167.5|120067.5|120140|120040|109
1593661800000|2020-07-02 03:50:00|120153|120053|120156.5|120056.5|120163|120063|120146|120046|85
1593662100000|2020-07-02 03:55:00|120154.5|120054.5|120147|120047|120164.5|120064.5|120147|120047|52
1593662400000|2020-07-02 04:00:00|120151.5|120051.5|120157.5|120057.5|120162|120062|120151.5|120051.5|29
1593662700000|2020-07-02 04:05:00|120161|120061|120165|120065|120170|120070|120156.5|120056.5|25
1593663000000|2020-07-02 04:10:00|120162|120062|120118|120018|120163|120063|120104.6|120004.6|88
1593663300000|2020-07-02 04:15:00|120118.5|120018.5|120095.5|119995.5|120131.5|120031.5|120095.5|119995.5|62
1593663600000|2020-07-02 04:20:00|120096|119996|120115.1|120015.1|120125|120025|120095|119995|46
1593663900000|2020-07-02 04:25:00|120110.5|120010.5|120095|119995|120130|120030|120095|119995|62
1593664200000|2020-07-02 04:30:00|120100|120000|120079.5|119979.5|120105|120005|120075|119975|41
1593664500000|2020-07-02 04:35:00|120075|119975|120030|119930|120080|119980|120030|119930|88
1593664800000|2020-07-02 04:40:00|120033.5|119933.5|120049.5|119949.5|120050|119950|120030|119930|50
1593665100000|2020-07-02 04:45:00|120049|119949|120050|119950|120070|119970|120035.4|119935.4|48
1593665400000|2020-07-02 04:50:00|120054.5|119954.5|120069.5|119969.5|120072.5|119972.5|120049|119949|40
1593665700000|2020-07-02 04:55:00|120070|119970|120089.5|119989.5|120091|119991|120067|119967|107
1593666000000|2020-07-02 05:00:00|120089|119989|120087.5|119987.5|120111|120011|120086.5|119986.5|152
1593666300000|2020-07-02 05:05:00|120087|119987|120099|119999|120119|120019|120081.5|119981.5|87
1593666600000|2020-07-02 05:10:00|120098.5|119998.5|120125|120025|120140|120040|120089|119989|99
1593666900000|2020-07-02 05:15:00|120129|120029|120165|120065|120165|120065|120129|120029|70
1593667200000|2020-07-02 05:20:00|120165.5|120065.5|120133.5|120033.5|120165.5|120065.5|120129.5|120029.5|102
1593667500000|2020-07-02 05:25:00|120130|120030|120149.5|120049.5|120165|120065|120130|120030|60
1593667800000|2020-07-02 05:30:00|120143.5|120043.5|120150|120050|120160|120060|120120|120020|92
1593668100000|2020-07-02 05:35:00|120155|120055|120174.5|120074.5|120190|120090|120150|120050|107
1593668400000|2020-07-02 05:40:00|120174|120074|120115|120015|120175.5|120075.5|120115|120015|50
1593668700000|2020-07-02 05:45:00|120110|120010|120095|119995|120120|120020|120080|119980|94
1593669000000|2020-07-02 05:50:00|120099.5|119999.5|120100|120000|120100|120000|120045.5|119945.5|91
1593669300000|2020-07-02 05:55:00|120099.5|119999.5|120105|120005|120120|120020|120085.5|119985.5|84
1593669600000|2020-07-02 06:00:00|120115|120015|120100|120000|120134.5|120034.5|120095|119995|86
1593669900000|2020-07-02 06:05:00|120110|120010|120048|119948|120115|120015|120024.8|119924.8|220
1593670200000|2020-07-02 06:10:00|120049.5|119949.5|120065|119965|120077|119977|120040|119940|176
1593670500000|2020-07-02 06:15:00|120065.5|119965.5|120037.5|119937.5|120075.5|119975.5|120037.5|119937.5|193
1593670800000|2020-07-02 06:20:00|120038.5|119938.5|120038|119938|120048.4|119948.4|120021.1|119921.1|73
1593671100000|2020-07-02 06:25:00|120040|119940|120050.5|119950.5|120062.5|119962.5|120033|119933|92
1593671400000|2020-07-02 06:30:00|120055|119955|120091|119891|120095.8|119955|120042|119887|31
1593671700000|2020-07-02 06:35:00|120085.5|119885.5|120084.5|119884.5|120087.5|119887.5|120083.5|119883.5|14
1593672000000|2020-07-02 06:40:00|120033.3|119933.3|119994.5|119894.5|120060|119936.5|119953|119840.5|83
1593672300000|2020-07-02 06:45:00|119989.5|119889.5|119988.5|119888.5|120001.5|119901.5|119984|119884|84
1593672600000|2020-07-02 06:50:00|119989|119889|120073|119873|120074|119908.5|119976.5|119869.5|46
1593672900000|2020-07-02 06:55:00|120070.5|119870.5|120159.5|119959.5|120167.5|119994.5|120046|119869|107
1593673200000|2020-07-02 07:00:00|120173.5|119973.5|120153|119953|120186|120018.5|120109|119939|89
1593673500000|2020-07-02 07:05:00|120154|119954|120140|119940|120156|119956|120140|119940|21
1593673800000|2020-07-02 07:10:00|120139.5|119939.5|120075.5|119975.5|120147.5|119980.5|120056.5|119911|111
1593674100000|2020-07-02 07:15:00|120074.5|119974.5|120080|119980|120081|119981|120040|119940|84
1593674400000|2020-07-02 07:20:00|120081|119981|120073|119973|120129.5|119981|120064.5|119928.5|68
1593674700000|2020-07-02 07:25:00|120071.5|119971.5|120085.8|119885.8|120122.5|119976.5|120049|119884.3|100
1593675000000|2020-07-02 07:30:00|120085|119885|120103|119903|120105|119905|120085|119885|30
1593675300000|2020-07-02 07:35:00|120103.5|119903.5|120069.5|119969.5|120112|119969.5|120069.5|119903.5|27
1593675600000|2020-07-02 07:40:00|120125.5|119925.5|120110|119910|120137|119989.5|120063.8|119898.3|100
1593675900000|2020-07-02 07:45:00|120109.5|119909.5|120123.5|119923.5|120123.5|119955.8|120046.5|119875|64
1593676200000|2020-07-02 07:50:00|120124|119924|120089|119889|120135.8|119975.5|120044.3|119888|37
1593676500000|2020-07-02 07:55:00|120091.5|119891.5|120070.5|119870.5|120105.8|119960.8|120058.3|119867.8|52
1593676800000|2020-07-02 08:00:00|120071|119871|120090.3|119890.3|120092|119892|120067.8|119867.8|27
1593677100000|2020-07-02 08:05:00|120091.8|119891.8|120083.8|119883.8|120095|119895|120083.8|119883.8|8
1593677400000|2020-07-02 08:10:00|120082.3|119882.3|120080|119880|120082.3|119882.3|120074.3|119874.3|9
1593677700000|2020-07-02 08:15:00|120102.3|119902.3|120072.8|119872.8|120102.3|119902.3|120068.3|119868.3|26
1593678000000|2020-07-02 08:20:00|120072.3|119872.3|120044.8|119844.8|120085|119885|120020|119820|61
1593678300000|2020-07-02 08:25:00|120048.5|119848.5|120010.3|119910.3|120060.3|119917.5|119993.3|119839.8|77
1593678600000|2020-07-02 08:30:00|119995.3|119895.3|120000|119900|120052.8|119911.3|119995.3|119839.8|47
1593678900000|2020-07-02 08:35:00|119999|119899|119954.3|119854.3|120038|119899.5|119922|119776|64
1593679200000|2020-07-02 08:40:00|119963.8|119863.8|120000.3|119900.3|120047.3|119923.8|119963.8|119822.3|69
1593679500000|2020-07-02 08:45:00|120000.8|119900.8|120023.8|119823.8|120061.8|119919.8|120000.8|119815.5|37
1593679800000|2020-07-02 08:50:00|120033.3|119833.3|119988|119788|120033.3|119855.3|119950.3|119767|114
1593680100000|2020-07-02 08:55:00|119987.5|119787.5|119962.8|119762.8|120005|119814.8|119852.8|119664|133
1593680400000|2020-07-02 09:00:00|119961.5|119761.5|119910|119710|119961.5|119761.5|119892|119692|25
1593680700000|2020-07-02 09:05:00|119913.5|119713.5|119919.8|119819.8|119961.8|119820.3|119881.2|119706.3|92
1593681000000|2020-07-02 09:10:00|119919.5|119819.5|119982.5|119782.5|119997.5|119841|119919.5|119766.8|86
1593681300000|2020-07-02 09:15:00|119981.5|119781.5|119935.8|119835.8|119995|119847.3|119933.3|119781.5|48
1593681600000|2020-07-02 09:20:00|119985.8|119785.8|120010|119810|120010|119853.3|119932.3|119785.8|54
1593681900000|2020-07-02 09:25:00|120005.3|119805.3|119973.8|119873.8|120010|119873.8|119966.8|119802.5|22
1593682200000|2020-07-02 09:30:00|119975.8|119875.8|120020.8|119920.8|120064.3|119921.8|119975.8|119855.8|34
1593682500000|2020-07-02 09:35:00|120021.3|119921.3|120002.8|119902.8|120066.3|119924.3|119995.8|119852.8|39
1593682800000|2020-07-02 09:40:00|120003.8|119903.8|120034.8|119834.8|120037.3|119903.8|119997.5|119827.3|19
1593683100000|2020-07-02 09:45:00|120033.8|119833.8|120033.8|119833.8|120034.8|119834.8|120022.8|119822.8|20
1593683400000|2020-07-02 09:50:00|120040|119840|120033.8|119833.8|120041.3|119841.3|120033.8|119833.8|12
1593683700000|2020-07-02 09:55:00|120030.8|119830.8|120028.3|119828.3|120030.8|119830.8|120016.3|119816.3|25
1593684000000|2020-07-02 10:00:00|120026.3|119826.3|120008.3|119808.3|120026.3|119873.8|119966.3|119808.3|12
1593684300000|2020-07-02 10:05:00|120003.3|119803.3|120058.3|119858.3|120058.3|119903.8|119973.3|119803.3|28
1593684600000|2020-07-02 10:10:00|120074|119874|120075|119875|120075|119875|120074|119874|3
1593684900000|2020-07-02 10:15:00|120074.8|119874.8|120083.5|119883.5|120085.8|119885.8|120073.3|119873.3|14
1593685200000|2020-07-02 10:20:00|120084|119884|120082|119882|120084.5|119920.8|120018.8|119872.5|16
1593685500000|2020-07-02 10:25:00|120082.5|119882.5|120065.8|119865.8|120084.8|119921.3|120016.3|119858.3|26
1593685800000|2020-07-02 10:30:00|120018.8|119918.8|120018.8|119918.8|120083.5|119921.3|120016.3|119860.8|10
1593686100000|2020-07-02 10:35:00|120016.3|119916.3|120043.7|119943.7|120092.7|119943.7|120016.3|119883.5|13
1593686400000|2020-07-02 10:40:00|120033.3|119933.3|120033.8|119933.8|120033.8|119933.8|120033.3|119933.3|2
1593686700000|2020-07-02 10:45:00|120023.8|119923.8|120033.8|119933.8|120033.8|119933.8|120023.8|119923.8|2
1593687000000|2020-07-02 10:50:00|120033.3|119933.3|120060.3|119860.3|120079.8|119933.3|120030.3|119848.7|46
1593687300000|2020-07-02 10:55:00|120061.8|119861.8|120080.3|119880.3|120080.3|119880.3|120060.8|119860.8|7
1593687600000|2020-07-02 11:00:00|120080.8|119880.8|120075.3|119875.3|120080.8|119930|120026.8|119872.8|17
1593687900000|2020-07-02 11:05:00|120076.8|119876.8|120097.8|119897.8|120110|119939|120030.3|119876.8|40
1593688200000|2020-07-02 11:10:00|120097.3|119897.3|120100.2|119900.2|120105.2|119905.2|120094.2|119894.2|16
1593688500000|2020-07-02 11:15:00|120031.8|119931.8|120067|119867|120082.3|119931.8|120031.8|119867|10
1593688800000|2020-07-02 11:20:00|120067.5|119867.5|120065|119865|120067.5|119867.5|120060|119860|6
1593689100000|2020-07-02 11:25:00|120060|119860|120039.3|119839.3|120060|119860|120035.8|119835.8|38
1593689400000|2020-07-02 11:30:00|120039.8|119839.8|120039.8|119839.8|120039.8|119839.8|120039.8|119839.8|1
1593689700000|2020-07-02 11:35:00|120040|119840|120039.8|119839.8|120040|119840|120039.8|119839.8|4
1593690300000|2020-07-02 11:45:00|120050|119850|120065|119865|120065|119865|120050|119850|2
1593690600000|2020-07-02 11:50:00|120070|119870|120065|119865|120075|119875|120065|119865|4
1593690900000|2020-07-02 11:55:00|120061.3|119861.3|120030|119830|120061.3|119861.3|120030|119830|6
1593691200000|2020-07-02 12:00:00|120027.3|119827.3|120049.3|119849.3|120050.3|119850.3|120025|119825|16
1593691500000|2020-07-02 12:05:00|120052.8|119852.8|120042.3|119842.3|120052.8|119852.8|120042.3|119842.3|6
1593691800000|2020-07-02 12:10:00|120047.3|119847.3|120071|119871|120071.5|119871.5|120045.8|119845.8|24
1593692100000|2020-07-02 12:15:00|120070.5|119870.5|120091.3|119891.3|120110|119910|120070|119870|42
1593692400000|2020-07-02 12:20:00|120100|119900|120105.5|119905.5|120106.5|119906.5|120075.5|119875.5|52
1593692700000|2020-07-02 12:25:00|120106|119906|120067|119867|120108|119908|120067|119867|13
1593693000000|2020-07-02 12:30:00|120062.5|119862.5|120019|119840|120067|119867|120013|119840|38
1593693300000|2020-07-02 12:35:00|120048|119848|119968.4|119768.4|120049|119849|119956.7|119756.7|40
1593693600000|2020-07-02 12:40:00|119970|119770|119938.3|119738.3|119990|119790|119916.4|119716.4|42
1593693900000|2020-07-02 12:45:00|119937.5|119737.5|119974|119774|119995.5|119795.5|119926|119726|35
1593694200000|2020-07-02 12:50:00|119975|119775|119987|119787|120007.5|119807.5|119975|119775|41
1593694500000|2020-07-02 12:55:00|119986.5|119786.5|120010|119810|120010|119810|119975.5|119775.5|47
1593694800000|2020-07-02 13:00:00|120015|119815|120076|119876|120078.5|119878.5|120015|119815|47
1593695100000|2020-07-02 13:05:00|120080|119880|120131.5|119931.5|120135|119935|120080|119880|36
1593695400000|2020-07-02 13:10:00|120134|119934|120110|120010|120150|120010|120075|119925|39
1593695700000|2020-07-02 13:15:00|120105.5|120005.5|120140|119940|120147|120005.5|120105.5|119935|13
1593696000000|2020-07-02 13:20:00|120144.5|119944.5|120145|119945|120147|119947|120138.3|119938.3|10
1593696300000|2020-07-02 13:25:00|120140|119940|120140|119940|120140|119940|120140|119940|1
1593696600000|2020-07-02 13:30:00|120135|119935|120023.6|119823.6|120135|119935|119999.8|119799.8|26
1593696900000|2020-07-02 13:35:00|120024.6|119824.6|119953.2|119753.2|120024.6|119824.6|119947.4|119747.4|34
1593697500000|2020-07-02 13:45:00|119931.2|119731.2|119880|119680|119931.2|119731.2|119876.7|119676.7|19
1593697800000|2020-07-02 13:50:00|119881|119681|119885|119685|119895.5|119695.5|119877|119677|25
1593698100000|2020-07-02 13:55:00|119885.5|119685.5|119880.5|119680.5|119885.5|119685.5|119870.8|119670.8|6
1593698400000|2020-07-02 14:00:00|119880|119680|119891|119691|119935|119735|119869.5|119669.5|34
1593698700000|2020-07-02 14:05:00|119890|119690|119816.5|119616.5|119890|119694.5|119794.5|119616.5|13
1593699000000|2020-07-02 14:10:00|119812.9|119612.9|119860|119660|119868|119668|119812.8|119612.8|33
1593699300000|2020-07-02 14:15:00|119865|119665|119825.5|119625.5|119865|119665|119822|119622|13
1593699600000|2020-07-02 14:20:00|119820.5|119620.5|119860|119660|119865|119705|119795|119595|20
1593699900000|2020-07-02 14:25:00|119860.1|119660.1|119915|119715|119915|119755|119823.5|119649|39
1593700200000|2020-07-02 14:30:00|119920|119720|119995.5|119795.5|120010.5|119810.5|119875|119705|18
1593700500000|2020-07-02 14:35:00|119995|119795|119990|119790|120020|119820|119970|119770|33
1593700800000|2020-07-02 14:40:00|119995|119795|119969.2|119769.2|120015|119845|119890|119730|33
1593701100000|2020-07-02 14:45:00|119988|119788|119998.9|119798.9|120030|119840|119940|119780|36
1593701400000|2020-07-02 14:50:00|119999.6|119799.6|120066.9|119866.9|120080.5|119903.9|119999.6|119799.6|28
1593701700000|2020-07-02 14:55:00|120045.5|119845.5|120082.4|119882.4|120083.1|119883.1|120045.5|119845.5|7
1593702000000|2020-07-02 15:00:00|120083.1|119883.1|120085.5|119885.5|120093.9|119893.9|120081.2|119881.2|18
1593702300000|2020-07-02 15:05:00|120076.7|119876.7|120054.4|119854.4|120076.7|119876.7|120036.4|119836.4|37
1593702600000|2020-07-02 15:10:00|120057.4|119857.4|120111.2|119911.2|120134.6|119934.6|120056.9|119856.9|12
1593702900000|2020-07-02 15:15:00|120109.7|119909.7|120093.7|119893.7|120122.6|119922.6|120092.6|119892.6|12
1593703200000|2020-07-02 15:20:00|120094.2|119894.2|120052.6|119852.6|120094.2|119894.2|120052.6|119852.6|17
1593703500000|2020-07-02 15:25:00|120037.6|119837.6|120035.5|119835.5|120050.5|119850.5|120035.5|119835.5|5
1593703800000|2020-07-02 15:30:00|120030.5|119830.5|120028.7|119828.7|120042.6|119842.6|120023.7|119823.7|14
1593704100000|2020-07-02 15:35:00|120023.7|119823.7|120037.6|119837.6|120037.6|119837.6|120023.7|119823.7|3
1593704400000|2020-07-02 15:40:00|120046.9|119846.9|120030|119830|120046.9|119846.9|120030|119830|5
1593705000000|2020-07-02 15:50:00|120021.6|119821.6|119995|119795|120021.6|119854|119954|119790|17
1593705300000|2020-07-02 15:55:00|119990|119790|120015|119815|120018|119818|119985|119785|7
1593705600000|2020-07-02 16:00:00|119995|119795|120014.5|119814.5|120035|119835|119995|119795|11
1593705900000|2020-07-02 16:05:00|120025|119825|120024.6|119824.6|120025|119825|120020|119820|3
1593706200000|2020-07-02 16:10:00|119985.4|119785.4|120003.6|119803.6|120018.4|119818.4|119985.4|119785.4|10
1593706500000|2020-07-02 16:15:00|120004.6|119804.6|120010.6|119810.6|120012.1|119812.1|120004.6|119804.6|13
1593706800000|2020-07-02 16:20:00|120016.3|119816.3|120010.1|119810.1|120023.6|119823.6|120010.1|119810.1|5
1593707100000|2020-07-02 16:25:00|120009.1|119809.1|120024.6|119824.6|120024.6|119856.3|119956.3|119786.6|10
1593707400000|2020-07-02 16:30:00|120024.9|119824.9|120000|119800|120031.6|119831.6|120000|119800|15
1593708300000|2020-07-02 16:45:00|119997|119797|120000.1|119800.1|120000.1|119837.3|119937.3|119780|12
1593708600000|2020-07-02 16:50:00|120005|119805|119988.7|119788.7|120025.1|119825.1|119920|119770|18
1593708900000|2020-07-02 16:55:00|119985.2|119785.2|119985.2|119785.2|119992.7|119792.7|119982.8|119782.8|9
1593709200000|2020-07-02 17:00:00|119990.7|119790.7|119975.5|119775.5|119990.7|119790.7|119975.1|119775.1|6
1593709500000|2020-07-02 17:05:00|119985.2|119785.2|119988.3|119788.3|120015.4|119815.4|119985.2|119785.2|6
1593709800000|2020-07-02 17:10:00|119985.2|119785.2|119985.2|119785.2|119985.2|119785.2|119985.2|119785.2|1
1593711000000|2020-07-02 17:30:00|119990.2|119790.2|120011.1|119811.1|120011.1|119811.1|119990.2|119790.2|8
1593711300000|2020-07-02 17:35:00|120003.5|119803.5|119991.5|119791.5|120003.5|119803.5|119980.9|119780.9|12
1593711900000|2020-07-02 17:45:00|119980.1|119780.1|119980.1|119780.1|119980.1|119780.1|119980.1|119780.1|1
1593712500000|2020-07-02 17:55:00|119990.1|119790.1|119990.1|119790.1|120000.1|119800.1|119985.1|119785.1|7
1593712800000|2020-07-02 18:00:00|119989.1|119789.1|119985.5|119785.5|119989.1|119789.1|119985.1|119785.1|3
1593713400000|2020-07-02 18:10:00|119995.2|119795.2|119995.1|119795.1|120004.2|119804.2|119995.1|119795.1|5
1593713700000|2020-07-02 18:15:00|119990.1|119790.1|119995.1|119795.1|119995.1|119795.1|119990.1|119790.1|2
1593714000000|2020-07-02 18:20:00|119990.1|119790.1|119980.1|119780.1|119990.1|119790.1|119980.1|119780.1|3
1593715200000|2020-07-02 18:40:00|119960|119760|119960|119760|119960|119760|119960|119760|1
1593715500000|2020-07-02 18:45:00|119970.1|119770.1|119965|119765|119970.1|119770.1|119960|119760|13
1593715800000|2020-07-02 18:50:00|119960|119760|119970.1|119770.1|119980.1|119780.1|119960|119760|12
1593716100000|2020-07-02 18:55:00|119960|119760|119960|119760|119970|119822.3|119905|119750.1|18
1593716400000|2020-07-02 19:00:00|119954.1|119754.1|119954.1|119754.1|119954.1|119754.1|119954.1|119754.1|1
1593716700000|2020-07-02 19:05:00|119949.1|119749.1|119945.9|119745.9|119949.1|119749.1|119945.9|119745.9|2
1593717000000|2020-07-02 19:10:00|119949.9|119749.9|119949.1|119749.1|119949.9|119749.9|119949.1|119749.1|2
1593717900000|2020-07-02 19:25:00|119944.1|119744.1|119935.5|119735.5|119945.9|119745.9|119927.2|119727.2|12
1593718200000|2020-07-02 19:30:00|119938.7|119738.7|119938.7|119738.7|119938.7|119738.7|119938.7|119738.7|1
1593718500000|2020-07-02 19:35:00|119931.2|119731.2|119942.2|119742.2|119942.2|119742.2|119931.2|119731.2|2
1593718800000|2020-07-02 19:40:00|119936.7|119736.7|119961.3|119761.3|119961.3|119761.3|119936.7|119736.7|24
1593719100000|2020-07-02 19:45:00|119964.8|119764.8|119968.8|119768.8|119968.8|119768.8|119964.8|119764.8|7
1593719400000|2020-07-02 19:50:00|119966.7|119766.7|120020.7|119820.7|120021|119821|119966.7|119766.7|51
1593719700000|2020-07-02 19:55:00|120024.1|119824.1|120021.2|119821.2|120028.7|119828.7|120019.1|119819.1|23
1593738000000|2020-07-03 01:00:00|120090|119990|120124.4|120024.4|120140|120040|120090|119990|77
1593738300000|2020-07-03 01:05:00|120127.5|120027.5|120100|120000|120127.5|120027.5|120093.3|119993.3|71
1593738600000|2020-07-03 01:10:00|120095|119995|120090|119990|120100|120000|120066|119966|116
1593738900000|2020-07-03 01:15:00|120089|119989|120010.5|119910.5|120093.5|119993.5|119986|119886|281
1593739200000|2020-07-03 01:20:00|120010|119910|119999.5|119899.5|120020|119920|119960|119860|108
1593739500000|2020-07-03 01:25:00|119994|119894|120050|119950|120063|119963|119994|119894|134
1593739800000|2020-07-03 01:30:00|120055|119955|120069|119969|120069|119969|120015|119915|186
1593740100000|2020-07-03 01:35:00|120069.4|119969.4|120065|119965|120110|120010|120060|119960|162
1593740400000|2020-07-03 01:40:00|120056|119956|120141.5|120041.5|120145|120045|120046.5|119946.5|213
1593740700000|2020-07-03 01:45:00|120140|120040|120089.5|119989.5|120140|120040|120087.5|119987.5|127
1593741000000|2020-07-03 01:50:00|120087|119987|120090|119990|120091|119991|120031|119931|131
1593741300000|2020-07-03 01:55:00|120085|119985|120130|120030|120135.5|120035.5|120070.5|119970.5|103
1593741600000|2020-07-03 02:00:00|120131|120031|120126|120026|120170.5|120070.5|120110|120010|133
1593741900000|2020-07-03 02:05:00|120121.5|120021.5|120073|119973|120126|120026|120073|119973|85
1593742200000|2020-07-03 02:10:00|120061|119961|120100|120000|120110|120010|120050|119950|75
1593742500000|2020-07-03 02:15:00|120110|120010|120110|120010|120110|120010|120080|119980|63
1593742800000|2020-07-03 02:20:00|120120|120020|120128.8|120028.8|120135|120035|120110|120010|54
1593743100000|2020-07-03 02:25:00|120129.3|120029.3|120112.5|120012.5|120131.8|120031.8|120086|119986|96
1593743400000|2020-07-03 02:30:00|120113.5|120013.5|120132.5|120032.5|120160|120060|120092|119992|152
1593743700000|2020-07-03 02:35:00|120134.5|120034.5|120110|120010|120147|120047|120105|120005|80
1593744000000|2020-07-03 02:40:00|120115|120015|120150|120050|120153|120053|120105|120005|75
1593744300000|2020-07-03 02:45:00|120149|120049|120189|120089|120190|120090|120145|120045|76
1593744600000|2020-07-03 02:50:00|120190|120090|120208.5|120108.5|120208.5|120108.5|120144.5|120044.5|71
1593744900000|2020-07-03 02:55:00|120213.4|120113.4|120173|120073|120264.5|120164.5|120173|120073|129
1593745200000|2020-07-03 03:00:00|120169|120069|120170|120070|120185|120085|120147|120047|66
1593745500000|2020-07-03 03:05:00|120165|120065|120140|120040|120180|120080|120138.5|120038.5|36
1593745800000|2020-07-03 03:10:00|120139|120039|120200|120100|120251.3|120151.3|120138|120038|123
1593746100000|2020-07-03 03:15:00|120195|120095|120215|120115|120237.3|120137.3|120191|120091|65
1593746400000|2020-07-03 03:20:00|120210|120110|120194.5|120094.5|120220|120120|120185|120085|48
1593746700000|2020-07-03 03:25:00|120199|120099|120185|120085|120213.5|120113.5|120181.2|120081.2|42
1593747000000|2020-07-03 03:30:00|120183.5|120083.5|120165|120065|120185|120085|120160|120060|45
1593747300000|2020-07-03 03:35:00|120160|120060|120160|120060|120175.3|120075.3|120150|120050|31
1593747600000|2020-07-03 03:40:00|120164|120064|120095.4|119995.4|120175.5|120075.5|120095.4|119995.4|79
1593747900000|2020-07-03 03:45:00|120090|119990|120105|120005|120110.5|120010.5|120081.2|119981.2|58
1593748200000|2020-07-03 03:50:00|120110|120010|120090|119990|120118.4|120018.4|120080|119980|32
1593748500000|2020-07-03 03:55:00|120088.5|119988.5|120064|119964|120088.5|119988.5|120041|119941|114
1593748800000|2020-07-03 04:00:00|120060|119960|120093.5|119993.5|120113.5|120013.5|120058.5|119958.5|87
1593749100000|2020-07-03 04:05:00|120092|119992|120120|120020|120155|120024|120090|119955|79
1593749400000|2020-07-03 04:10:00|120118.5|120018.5|120120|120020|120138.5|120038.5|120115|120015|46
1593749700000|2020-07-03 04:15:00|120121.5|120021.5|120109|120009|120155|120055|120107.5|120007.5|110
1593750000000|2020-07-03 04:20:00|120109.5|120009.5|120124|120024|120124|120024|120095|119995|41
1593750300000|2020-07-03 04:25:00|120125|120025|120155|120055|120155|120055|120125|120025|53
1593750600000|2020-07-03 04:30:00|120160|120060|120135|120035|120160|120060|120135|120035|48
1593750900000|2020-07-03 04:35:00|120140|120040|120097.8|119997.8|120145|120045|120097.3|119997.3|39
1593751200000|2020-07-03 04:40:00|120098.3|119998.3|120106.8|120006.8|120121.8|120021.8|120097.3|119997.3|55
1593751500000|2020-07-03 04:45:00|120107.3|120007.3|120116.8|120016.8|120136.8|120036.8|120098.4|119998.4|84
1593751800000|2020-07-03 04:50:00|120112.8|120012.8|120101.8|120001.8|120113.8|120013.8|120101.8|120001.8|12
1593752100000|2020-07-03 04:55:00|120102.8|120002.8|120119.6|120019.6|120129.6|120029.6|120102.8|120002.8|38
1593752400000|2020-07-03 05:00:00|120115|120015|120112.6|120012.6|120139.6|120039.6|120109.6|120009.6|54
1593752700000|2020-07-03 05:05:00|120114.6|120014.6|120125|120025|120125|120025|120109.6|120009.6|25
1593753000000|2020-07-03 05:10:00|120124.6|120024.6|120144.6|120044.6|120145|120045|120119.6|120019.6|32
1593753300000|2020-07-03 05:15:00|120141|120041|120140|120040|120145|120045|120129|120029|40
1593753600000|2020-07-03 05:20:00|120145|120045|120129.6|120029.6|120145|120045|120129.6|120029.6|61
1593753900000|2020-07-03 05:25:00|120134.6|120034.6|120124.6|120024.6|120134.6|120034.6|120119.6|120019.6|43
1593754200000|2020-07-03 05:30:00|120119.6|120019.6|120109.6|120009.6|120129|120029|120109.6|120009.6|22
1593754500000|2020-07-03 05:35:00|120104.6|120004.6|120104.6|120004.6|120106|120006|120069.5|119969.5|75
1593754800000|2020-07-03 05:40:00|120106|120006|120089.6|119989.6|120109.6|120009.6|120084.6|119984.6|33
1593755100000|2020-07-03 05:45:00|120089|119989|120109.6|120009.6|120109.6|120009.6|120089|119989|14
1593755400000|2020-07-03 05:50:00|120104.6|120004.6|120074.6|119974.6|120104.6|120004.6|120074.6|119974.6|63
1593755700000|2020-07-03 05:55:00|120076|119976|120124.6|120024.6|120139.6|120039.6|120076|119976|55
1593756000000|2020-07-03 06:00:00|120125.5|120025.5|120125|120025|120129.6|120029.6|120107.6|120007.6|45
1593756300000|2020-07-03 06:05:00|120123.6|120023.6|120079.6|119979.6|120125.5|120025.5|120079.6|119979.6|72
1593756600000|2020-07-03 06:10:00|120077.5|119977.5|120027|119927|120089.6|119989.6|120027|119927|63
1593756900000|2020-07-03 06:15:00|120026|119926|119986|119886|120030.6|119930.6|119985.5|119885.5|72
1593757200000|2020-07-03 06:20:00|119990.5|119890.5|119961|119861|120009|119909|119955.5|119855.5|159
1593757500000|2020-07-03 06:25:00|119959.6|119859.6|119908.5|119808.5|119981|119881|119906|119765.5|124
1593757800000|2020-07-03 06:30:00|119894.8|119794.8|119899|119799|119959.5|119808.8|119879.3|119708|110
1593758100000|2020-07-03 06:35:00|119902.5|119802.5|119904|119804|119955.8|119811|119894.8|119739|31
1593758400000|2020-07-03 06:40:00|119893.5|119793.5|119964|119764|119976|119824|119893|119744|37
1593758700000|2020-07-03 06:45:00|119966|119766|119979|119779|119981|119840.5|119921|119766|18
1593759000000|2020-07-03 06:50:00|119980.5|119780.5|119939.5|119839.5|119996|119841|119934|119777.5|84
1593759300000|2020-07-03 06:55:00|119939|119839|119904|119804|119994|119839.5|119901|119765|57
1593759600000|2020-07-03 07:00:00|119893.5|119793.5|119904|119804|119915|119815|119893.5|119793.5|51
1593759900000|2020-07-03 07:05:00|119903.5|119803.5|119909|119809|119911|119811|119891.5|119791.5|79
1593760200000|2020-07-03 07:10:00|119909.5|119809.5|119904.5|119804.5|119911|119811|119904|119804|8
1593760500000|2020-07-03 07:15:00|119904|119804|119880.5|119780.5|119930|119806|119866|119708.5|102
1593760800000|2020-07-03 07:20:00|119881|119781|119993.5|119793.5|119999.5|119799.5|119879|119744|54
1593761100000|2020-07-03 07:25:00|119994|119794|120036.5|119836.5|120036.5|119851.8|119942.5|119779|106
1593761400000|2020-07-03 07:30:00|120038.8|119838.8|120038.8|119838.8|120043.6|119843.6|120009.6|119809.6|83
1593761700000|2020-07-03 07:35:00|120038.3|119838.3|120033.8|119833.8|120039.3|119839.3|120022|119822|56
1593762000000|2020-07-03 07:40:00|120034.3|119834.3|120030.5|119830.5|120037.5|119837.5|120030.5|119830.5|11
1593762300000|2020-07-03 07:45:00|120029|119829|119978.5|119778.5|120029|119843|119939.3|119778.5|61
1593762600000|2020-07-03 07:50:00|119981|119781|120002.5|119802.5|120005.5|119805.5|119980.5|119780.5|73
1593762900000|2020-07-03 07:55:00|120003.5|119803.5|119977.5|119777.5|120007|119807|119971|119771|91
1593763200000|2020-07-03 08:00:00|119971.5|119771.5|119984|119784|119985.5|119785.5|119971.5|119771.5|50
1593763500000|2020-07-03 08:05:00|119983.5|119783.5|119979|119779|119983.5|119783.5|119967|119767|68
1593763800000|2020-07-03 08:10:00|119978.5|119778.5|119983.5|119783.5|119983.5|119783.5|119978.5|119778.5|12
1593764100000|2020-07-03 08:15:00|119984|119784|119955|119755|119985|119785|119947.7|119747.7|36
1593764400000|2020-07-03 08:20:00|119955.5|119755.5|119934.5|119734.5|119956|119756|119929.5|119729.5|50
1593764700000|2020-07-03 08:25:00|119931|119731|119947|119747|119947|119747|119925|119725|54
1593765000000|2020-07-03 08:30:00|119948|119748|120011.5|119811.5|120022.5|119822.5|119947.5|119747.5|65
1593765300000|2020-07-03 08:35:00|120017.5|119817.5|120015.5|119815.5|120035.5|119835.5|119988|119788|56
1593765600000|2020-07-03 08:40:00|120016.5|119816.5|120016|119816|120016.5|119816.5|120003.6|119803.6|22
1593765900000|2020-07-03 08:45:00|120016.5|119816.5|120005|119805|120016.5|119816.5|120004.4|119804.4|25
1593766200000|2020-07-03 08:50:00|119983.5|119783.5|119991|119791|120005.5|119805.5|119982.5|119782.5|36
1593766500000|2020-07-03 08:55:00|119990.5|119790.5|120006|119806|120010.5|119810.5|119987|119787|50
1593766800000|2020-07-03 09:00:00|120006.5|119806.5|120023.5|119823.5|120023.5|119823.5|120004|119804|30
1593767100000|2020-07-03 09:05:00|120021.5|119821.5|120030|119830|120030.5|119830.5|120009.5|119809.5|31
1593767400000|2020-07-03 09:10:00|120032.5|119832.5|120058.5|119858.5|120059|119859|120032.5|119832.5|40
1593767700000|2020-07-03 09:15:00|120059|119859|120038.5|119838.5|120064|119864|120037.5|119837.5|28
1593768000000|2020-07-03 09:20:00|120039.5|119839.5|120037|119837|120044.5|119844.5|120037|119837|53
1593768300000|2020-07-03 09:25:00|120037.5|119837.5|120032|119832|120039.5|119839.5|120026|119826|103
1593768600000|2020-07-03 09:30:00|120033|119833|120041|119841|120045.5|119845.5|120029|119829|75
1593768900000|2020-07-03 09:35:00|120045|119845|120055|119855|120063|119863|120039|119839|23
1593769200000|2020-07-03 09:40:00|120059.8|119859.8|120068|119868|120075|119875|120058.5|119858.5|25
1593769500000|2020-07-03 09:45:00|120068.5|119868.5|120068.5|119868.5|120072.5|119872.5|120058|119858|59
1593769800000|2020-07-03 09:50:00|120068|119868|120049.5|119849.5|120068|119868|120037|119837|70
1593770100000|2020-07-03 09:55:00|120039|119839|120004|119804|120039.5|119887|119985.5|119800|30
1593770400000|2020-07-03 10:00:00|120005|119805|120005|119805|120007.8|119807.8|120005|119805|4
1593770700000|2020-07-03 10:05:00|120006|119806|120030|119830|120030|119830|120006|119806|3
1593771000000|2020-07-03 10:10:00|120035|119835|120021.5|119821.5|120035|119835|120020|119820|4
1593771600000|2020-07-03 10:20:00|120020|119820|120020|119820|120020|119820|120020|119820|1
1593771900000|2020-07-03 10:25:00|120013|119813|120021.4|119821.4|120021.4|119821.4|120013|119813|13
1593772800000|2020-07-03 10:40:00|120036.4|119836.4|120041.4|119841.4|120041.4|119841.4|120036.4|119836.4|2
1593773100000|2020-07-03 10:45:00|120036.4|119836.4|120020.4|119820.4|120036.4|119836.4|120015|119815|14
1593773400000|2020-07-03 10:50:00|120031.4|119831.4|120020.4|119820.4|120049.4|119849.4|120018.9|119818.9|24
1593773700000|2020-07-03 10:55:00|120016.4|119816.4|120021.4|119821.4|120026.4|119826.4|120011.4|119811.4|8
1593774000000|2020-07-03 11:00:00|120023|119823|120015|119815|120040.4|119840.4|120005|119805|15
1593774300000|2020-07-03 11:05:00|120010|119810|120010|119810|120010|119810|120010|119810|1
1593775200000|2020-07-03 11:20:00|120015|119815|120025|119825|120025|119825|120015|119815|2
1593775500000|2020-07-03 11:25:00|120027.5|119827.5|120046.5|119846.5|120050|119850|120027.5|119827.5|6
1593776400000|2020-07-03 11:40:00|120052.8|119852.8|120046.5|119846.5|120052.8|119852.8|120045|119845|5
1593776700000|2020-07-03 11:45:00|120055|119855|120062.5|119862.5|120062.5|119862.5|120055|119855|3
1593777300000|2020-07-03 11:55:00|120065|119865|120060|119860|120070|119870|120060|119860|5
1593777600000|2020-07-03 12:00:00|120063.5|119863.5|120062.5|119862.5|120063.5|119863.5|120062.5|119862.5|3
1593778200000|2020-07-03 12:10:00|120065|119865|120060|119860|120070|119870|120060|119860|5
1593778500000|2020-07-03 12:15:00|120063|119863|120062.5|119862.5|120063|119863|120062.5|119862.5|2
1593779400000|2020-07-03 12:30:00|120061.5|119861.5|120062.5|119862.5|120062.5|119862.5|120061.5|119861.5|4
1593779700000|2020-07-03 12:35:00|120060|119860|120057.5|119857.5|120060|119860|120057.5|119857.5|2
1593780600000|2020-07-03 12:50:00|120056.3|119856.3|120048.5|119848.5|120056.3|119856.3|120048.5|119848.5|4
1593780900000|2020-07-03 12:55:00|120056.5|119856.5|120048.5|119848.5|120056.5|119856.5|120048.5|119848.5|7
1593781200000|2020-07-03 13:00:00|120044.5|119844.5|120046|119846|120046|119846|120044.5|119844.5|2
1593781800000|2020-07-03 13:10:00|120047|119847|120046|119846|120050.5|119850.5|120046|119846|9
1593782100000|2020-07-03 13:15:00|120051|119851|120035|119835|120051|119851|120033.5|119833.5|9
1593785700000|2020-07-03 14:15:00|120040|119840|120040|119840|120040|119840|120040|119840|1
1593787800000|2020-07-03 14:50:00|120038|119838|120038|119838|120040|119840|120029.5|119829.5|7
1593788100000|2020-07-03 14:55:00|120039|119839|120035|119835|120050|119850|120035|119835|11
1593788400000|2020-07-03 15:00:00|120038|119838|120035|119835|120038|119838|120035|119835|2
1593789600000|2020-07-03 15:20:00|120050|119850|120054|119854|120054|119854|120050|119850|6
1593789900000|2020-07-03 15:25:00|120054.5|119854.5|120043|119843|120054.5|119854.5|120043|119843|4
1593790200000|2020-07-03 15:30:00|120040.5|119840.5|120040.5|119840.5|120040.5|119840.5|120040.5|119840.5|1
1593790800000|2020-07-03 15:40:00|120055|119855|120055|119855|120057|119857|120055|119855|3
1593791100000|2020-07-03 15:45:00|120052|119852|120052|119852|120052|119852|120052|119852|1
1593792000000|2020-07-03 16:00:00|120115|119895|120115|119895|120115|119895|120115|119895|1
1593792300000|2020-07-03 16:05:00|120114|119894.5|120080.5|119880.5|120114|119894.5|120078.5|119878.5|28
1593792600000|2020-07-03 16:10:00|120115|119895|120115|119905|120149|119905|120115|119785|11
1593793200000|2020-07-03 16:20:00|120098.5|119898.5|120087.5|119887.5|120098.5|119898.5|120087.5|119887.5|18
1593793500000|2020-07-03 16:25:00|120086.5|119886.5|120082|119844|120086.5|119886.5|120068|119795|43
1593793800000|2020-07-03 16:30:00|120048|119845|120115|119865|120115|119865|120048|119845|58
1593794100000|2020-07-03 16:35:00|120114|119864.5|120053.5|119853.5|120114|119864.5|120053.5|119853.5|84
1593794400000|2020-07-03 16:40:00|120053|119853|120046|119846|120059.5|119859.5|120046|119846|30
1593794700000|2020-07-03 16:45:00|120045.5|119845.5|120049|119849|120055.5|119855.5|120043|119843|21
1593795000000|2020-07-03 16:50:00|120049.5|119849.5|120065.5|119865.5|120070.5|119870.5|120049.5|119849.5|16
1593795300000|2020-07-03 16:55:00|120065|119865|120075.5|119875.5|120077|119877|120065|119865|5
1593795600000|2020-07-03 17:00:00|120074.5|119874.5|120060.5|119860.5|120074.5|119874.5|120060.5|119860.5|24
1593795900000|2020-07-03 17:05:00|120047.5|119847.5|120023|119795|120065.5|119865.5|120023|119795|28
1593796200000|2020-07-03 17:10:00|120025.5|119808|120029|119829|120029|119829|120025.5|119808|8
1593797100000|2020-07-03 17:25:00|120028.5|119828.5|120028.5|119828.5|120028.5|119828.5|120028.5|119828.5|1
1593798900000|2020-07-03 17:55:00|120031.5|119831.5|120018.5|119818.5|120031.5|119831.5|120018.5|119818.5|10
1593799200000|2020-07-03 18:00:00|120022.5|119822.5|120075|119854|120075|119854|120017|119817|80
1593799500000|2020-07-03 18:05:00|120076|119855|120077|119855|120077|119855|120076|119855|3
1593800700000|2020-07-03 18:25:00|120084||120115||120115||120084||24
1593801300000|2020-07-03 18:35:00|120128|119882|120115|119795|120128|119882|120115|119785|4
1593801600000|2020-07-03 18:40:00|120118|119785|120106|119794|120118|119794|120106|119785|13
1593801900000|2020-07-03 18:45:00|120115|119795|120072|119795|120115|119798|120072|119795|27
1593802500000|2020-07-03 18:55:00|120112|119820|120071|119795|120112|119822|120066|119795|12
1593803100000|2020-07-03 19:05:00|120108|119816|120115|119811|120115|119816|120108|119811|13
1593803400000|2020-07-03 19:10:00|120097|119795|120115|119795|120115|119795|120097|119795|15
1593804600000|2020-07-03 19:30:00||119815||119822||119822||119815|8
1593804900000|2020-07-03 19:35:00|120096|119823|120115|119795|120115|119826|120096|119795|23
1593805500000|2020-07-03 19:45:00|120139|119786|120139|119786|120139|119786|120139|119786|1
1593738000000|2020-07-03 01:00:00|120090|119990|120124.4|120024.4|120140|120040|120090|119990|77
1593738300000|2020-07-03 01:05:00|120127.5|120027.5|120100|120000|120127.5|120027.5|120093.3|119993.3|71
1593738600000|2020-07-03 01:10:00|120095|119995|120090|119990|120100|120000|120066|119966|116
1593738900000|2020-07-03 01:15:00|120089|119989|120010.5|119910.5|120093.5|119993.5|119986|119886|281
1593739200000|2020-07-03 01:20:00|120010|119910|119999.5|119899.5|120020|119920|119960|119860|108
1593739500000|2020-07-03 01:25:00|119994|119894|120050|119950|120063|119963|119994|119894|134
1593739800000|2020-07-03 01:30:00|120055|119955|120069|119969|120069|119969|120015|119915|186
1593740100000|2020-07-03 01:35:00|120069.4|119969.4|120065|119965|120110|120010|120060|119960|162
1593740400000|2020-07-03 01:40:00|120056|119956|120141.5|120041.5|120145|120045|120046.5|119946.5|213
1593740700000|2020-07-03 01:45:00|120140|120040|120089.5|119989.5|120140|120040|120087.5|119987.5|127
1593741000000|2020-07-03 01:50:00|120087|119987|120090|119990|120091|119991|120031|119931|131
1593741300000|2020-07-03 01:55:00|120085|119985|120130|120030|120135.5|120035.5|120070.5|119970.5|103
1593741600000|2020-07-03 02:00:00|120131|120031|120126|120026|120170.5|120070.5|120110|120010|133
1593741900000|2020-07-03 02:05:00|120121.5|120021.5|120073|119973|120126|120026|120073|119973|85
1593742200000|2020-07-03 02:10:00|120061|119961|120100|120000|120110|120010|120050|119950|75
1593742500000|2020-07-03 02:15:00|120110|120010|120110|120010|120110|120010|120080|119980|63
1593742800000|2020-07-03 02:20:00|120120|120020|120128.8|120028.8|120135|120035|120110|120010|54
1593743100000|2020-07-03 02:25:00|120129.3|120029.3|120112.5|120012.5|120131.8|120031.8|120086|119986|96
1593743400000|2020-07-03 02:30:00|120113.5|120013.5|120132.5|120032.5|120160|120060|120092|119992|152
1593743700000|2020-07-03 02:35:00|120134.5|120034.5|120110|120010|120147|120047|120105|120005|80
1593744000000|2020-07-03 02:40:00|120115|120015|120150|120050|120153|120053|120105|120005|75
1593744300000|2020-07-03 02:45:00|120149|120049|120189|120089|120190|120090|120145|120045|76
1593744600000|2020-07-03 02:50:00|120190|120090|120208.5|120108.5|120208.5|120108.5|120144.5|120044.5|71
1593744900000|2020-07-03 02:55:00|120213.4|120113.4|120173|120073|120264.5|120164.5|120173|120073|129
1593745200000|2020-07-03 03:00:00|120169|120069|120170|120070|120185|120085|120147|120047|66
1593745500000|2020-07-03 03:05:00|120165|120065|120140|120040|120180|120080|120138.5|120038.5|36
1593745800000|2020-07-03 03:10:00|120139|120039|120200|120100|120251.3|120151.3|120138|120038|123
1593746100000|2020-07-03 03:15:00|120195|120095|120215|120115|120237.3|120137.3|120191|120091|65
1593746400000|2020-07-03 03:20:00|120210|120110|120194.5|120094.5|120220|120120|120185|120085|48
1593746700000|2020-07-03 03:25:00|120199|120099|120185|120085|120213.5|120113.5|120181.2|120081.2|42
1593747000000|2020-07-03 03:30:00|120183.5|120083.5|120165|120065|120185|120085|120160|120060|45
1593747300000|2020-07-03 03:35:00|120160|120060|120160|120060|120175.3|120075.3|120150|120050|31
1593747600000|2020-07-03 03:40:00|120164|120064|120095.4|119995.4|120175.5|120075.5|120095.4|119995.4|79
1593747900000|2020-07-03 03:45:00|120090|119990|120105|120005|120110.5|120010.5|120081.2|119981.2|58
1593748200000|2020-07-03 03:50:00|120110|120010|120090|119990|120118.4|120018.4|120080|119980|32
1593748500000|2020-07-03 03:55:00|120088.5|119988.5|120064|119964|120088.5|119988.5|120041|119941|114
1593748800000|2020-07-03 04:00:00|120060|119960|120093.5|119993.5|120113.5|120013.5|120058.5|119958.5|87
1593749100000|2020-07-03 04:05:00|120092|119992|120120|120020|120155|120024|120090|119955|79
1593749400000|2020-07-03 04:10:00|120118.5|120018.5|120120|120020|120138.5|120038.5|120115|120015|46
1593749700000|2020-07-03 04:15:00|120121.5|120021.5|120109|120009|120155|120055|120107.5|120007.5|110
1593750000000|2020-07-03 04:20:00|120109.5|120009.5|120124|120024|120124|120024|120095|119995|41
1593750300000|2020-07-03 04:25:00|120125|120025|120155|120055|120155|120055|120125|120025|53
1593750600000|2020-07-03 04:30:00|120160|120060|120135|120035|120160|120060|120135|120035|48
1593750900000|2020-07-03 04:35:00|120140|120040|120097.8|119997.8|120145|120045|120097.3|119997.3|39
1593751200000|2020-07-03 04:40:00|120098.3|119998.3|120106.8|120006.8|120121.8|120021.8|120097.3|119997.3|55
1593751500000|2020-07-03 04:45:00|120107.3|120007.3|120116.8|120016.8|120136.8|120036.8|120098.4|119998.4|84
1593751800000|2020-07-03 04:50:00|120112.8|120012.8|120101.8|120001.8|120113.8|120013.8|120101.8|120001.8|12
1593752100000|2020-07-03 04:55:00|120102.8|120002.8|120119.6|120019.6|120129.6|120029.6|120102.8|120002.8|38
1593752400000|2020-07-03 05:00:00|120115|120015|120112.6|120012.6|120139.6|120039.6|120109.6|120009.6|54
1593752700000|2020-07-03 05:05:00|120114.6|120014.6|120125|120025|120125|120025|120109.6|120009.6|25
1593753000000|2020-07-03 05:10:00|120124.6|120024.6|120144.6|120044.6|120145|120045|120119.6|120019.6|32
1593753300000|2020-07-03 05:15:00|120141|120041|120140|120040|120145|120045|120129|120029|40
1593753600000|2020-07-03 05:20:00|120145|120045|120129.6|120029.6|120145|120045|120129.6|120029.6|61
1593753900000|2020-07-03 05:25:00|120134.6|120034.6|120124.6|120024.6|120134.6|120034.6|120119.6|120019.6|43
1593754200000|2020-07-03 05:30:00|120119.6|120019.6|120109.6|120009.6|120129|120029|120109.6|120009.6|22
1593754500000|2020-07-03 05:35:00|120104.6|120004.6|120104.6|120004.6|120106|120006|120069.5|119969.5|75
1593754800000|2020-07-03 05:40:00|120106|120006|120089.6|119989.6|120109.6|120009.6|120084.6|119984.6|33
1593755100000|2020-07-03 05:45:00|120089|119989|120109.6|120009.6|120109.6|120009.6|120089|119989|14
1593755400000|2020-07-03 05:50:00|120104.6|120004.6|120074.6|119974.6|120104.6|120004.6|120074.6|119974.6|63
1593755700000|2020-07-03 05:55:00|120076|119976|120124.6|120024.6|120139.6|120039.6|120076|119976|55
1593756000000|2020-07-03 06:00:00|120125.5|120025.5|120125|120025|120129.6|120029.6|120107.6|120007.6|45
1593756300000|2020-07-03 06:05:00|120123.6|120023.6|120079.6|119979.6|120125.5|120025.5|120079.6|119979.6|72
1593756600000|2020-07-03 06:10:00|120077.5|119977.5|120027|119927|120089.6|119989.6|120027|119927|63
1593756900000|2020-07-03 06:15:00|120026|119926|119986|119886|120030.6|119930.6|119985.5|119885.5|72
1593757200000|2020-07-03 06:20:00|119990.5|119890.5|119961|119861|120009|119909|119955.5|119855.5|159
1593757500000|2020-07-03 06:25:00|119959.6|119859.6|119908.5|119808.5|119981|119881|119906|119765.5|124
1593757800000|2020-07-03 06:30:00|119894.8|119794.8|119899|119799|119959.5|119808.8|119879.3|119708|110
1593758100000|2020-07-03 06:35:00|119902.5|119802.5|119904|119804|119955.8|119811|119894.8|119739|31
1593758400000|2020-07-03 06:40:00|119893.5|119793.5|119964|119764|119976|119824|119893|119744|37
1593758700000|2020-07-03 06:45:00|119966|119766|119979|119779|119981|119840.5|119921|119766|18
1593759000000|2020-07-03 06:50:00|119980.5|119780.5|119939.5|119839.5|119996|119841|119934|119777.5|84
1593759300000|2020-07-03 06:55:00|119939|119839|119904|119804|119994|119839.5|119901|119765|57
1593759600000|2020-07-03 07:00:00|119893.5|119793.5|119904|119804|119915|119815|119893.5|119793.5|51
1593759900000|2020-07-03 07:05:00|119903.5|119803.5|119909|119809|119911|119811|119891.5|119791.5|79
1593760200000|2020-07-03 07:10:00|119909.5|119809.5|119904.5|119804.5|119911|119811|119904|119804|8
1593760500000|2020-07-03 07:15:00|119904|119804|119880.5|119780.5|119930|119806|119866|119708.5|102
1593760800000|2020-07-03 07:20:00|119881|119781|119993.5|119793.5|119999.5|119799.5|119879|119744|54
1593761100000|2020-07-03 07:25:00|119994|119794|120036.5|119836.5|120036.5|119851.8|119942.5|119779|106
1593761400000|2020-07-03 07:30:00|120038.8|119838.8|120038.8|119838.8|120043.6|119843.6|120009.6|119809.6|83
1593761700000|2020-07-03 07:35:00|120038.3|119838.3|120033.8|119833.8|120039.3|119839.3|120022|119822|56
1593762000000|2020-07-03 07:40:00|120034.3|119834.3|120030.5|119830.5|120037.5|119837.5|120030.5|119830.5|11
1593762300000|2020-07-03 07:45:00|120029|119829|119978.5|119778.5|120029|119843|119939.3|119778.5|61
1593762600000|2020-07-03 07:50:00|119981|119781|120002.5|119802.5|120005.5|119805.5|119980.5|119780.5|73
1593762900000|2020-07-03 07:55:00|120003.5|119803.5|119977.5|119777.5|120007|119807|119971|119771|91
1593763200000|2020-07-03 08:00:00|119971.5|119771.5|119984|119784|119985.5|119785.5|119971.5|119771.5|50
1593763500000|2020-07-03 08:05:00|119983.5|119783.5|119979|119779|119983.5|119783.5|119967|119767|68
1593763800000|2020-07-03 08:10:00|119978.5|119778.5|119983.5|119783.5|119983.5|119783.5|119978.5|119778.5|12
1593764100000|2020-07-03 08:15:00|119984|119784|119955|119755|119985|119785|119947.7|119747.7|36
1593764400000|2020-07-03 08:20:00|119955.5|119755.5|119934.5|119734.5|119956|119756|119929.5|119729.5|50
1593764700000|2020-07-03 08:25:00|119931|119731|119947|119747|119947|119747|119925|119725|54
1593765000000|2020-07-03 08:30:00|119948|119748|120011.5|119811.5|120022.5|119822.5|119947.5|119747.5|65
1593765300000|2020-07-03 08:35:00|120017.5|119817.5|120015.5|119815.5|120035.5|119835.5|119988|119788|56
1593765600000|2020-07-03 08:40:00|120016.5|119816.5|120016|119816|120016.5|119816.5|120003.6|119803.6|22
1593765900000|2020-07-03 08:45:00|120016.5|119816.5|120005|119805|120016.5|119816.5|120004.4|119804.4|25
1593766200000|2020-07-03 08:50:00|119983.5|119783.5|119991|119791|120005.5|119805.5|119982.5|119782.5|36
1593766500000|2020-07-03 08:55:00|119990.5|119790.5|120006|119806|120010.5|119810.5|119987|119787|50
1593766800000|2020-07-03 09:00:00|120006.5|119806.5|120023.5|119823.5|120023.5|119823.5|120004|119804|30
1593767100000|2020-07-03 09:05:00|120021.5|119821.5|120030|119830|120030.5|119830.5|120009.5|119809.5|31
1593767400000|2020-07-03 09:10:00|120032.5|119832.5|120058.5|119858.5|120059|119859|120032.5|119832.5|40
1593767700000|2020-07-03 09:15:00|120059|119859|120038.5|119838.5|120064|119864|120037.5|119837.5|28
1593768000000|2020-07-03 09:20:00|120039.5|119839.5|120037|119837|120044.5|119844.5|120037|119837|53
1593768300000|2020-07-03 09:25:00|120037.5|119837.5|120032|119832|120039.5|119839.5|120026|119826|103
1593768600000|2020-07-03 09:30:00|120033|119833|120041|119841|120045.5|119845.5|120029|119829|75
1593768900000|2020-07-03 09:35:00|120045|119845|120055|119855|120063|119863|120039|119839|23
1593769200000|2020-07-03 09:40:00|120059.8|119859.8|120068|119868|120075|119875|120058.5|119858.5|25
1593769500000|2020-07-03 09:45:00|120068.5|119868.5|120068.5|119868.5|120072.5|119872.5|120058|119858|59
1593769800000|2020-07-03 09:50:00|120068|119868|120049.5|119849.5|120068|119868|120037|119837|70
1593770100000|2020-07-03 09:55:00|120039|119839|120004|119804|120039.5|119887|119985.5|119800|30
1593770400000|2020-07-03 10:00:00|120005|119805|120005|119805|120007.8|119807.8|120005|119805|4
1593770700000|2020-07-03 10:05:00|120006|119806|120030|119830|120030|119830|120006|119806|3
1593771000000|2020-07-03 10:10:00|120035|119835|120021.5|119821.5|120035|119835|120020|119820|4
1593771600000|2020-07-03 10:20:00|120020|119820|120020|119820|120020|119820|120020|119820|1
1593771900000|2020-07-03 10:25:00|120013|119813|120021.4|119821.4|120021.4|119821.4|120013|119813|13
1593772800000|2020-07-03 10:40:00|120036.4|119836.4|120041.4|119841.4|120041.4|119841.4|120036.4|119836.4|2
1593773100000|2020-07-03 10:45:00|120036.4|119836.4|120020.4|119820.4|120036.4|119836.4|120015|119815|14
1593773400000|2020-07-03 10:50:00|120031.4|119831.4|120020.4|119820.4|120049.4|119849.4|120018.9|119818.9|24
1593773700000|2020-07-03 10:55:00|120016.4|119816.4|120021.4|119821.4|120026.4|119826.4|120011.4|119811.4|8
1593774000000|2020-07-03 11:00:00|120023|119823|120015|119815|120040.4|119840.4|120005|119805|15
1593774300000|2020-07-03 11:05:00|120010|119810|120010|119810|120010|119810|120010|119810|1
1593775200000|2020-07-03 11:20:00|120015|119815|120025|119825|120025|119825|120015|119815|2
1593775500000|2020-07-03 11:25:00|120027.5|119827.5|120046.5|119846.5|120050|119850|120027.5|119827.5|6
1593776400000|2020-07-03 11:40:00|120052.8|119852.8|120046.5|119846.5|120052.8|119852.8|120045|119845|5
1593776700000|2020-07-03 11:45:00|120055|119855|120062.5|119862.5|120062.5|119862.5|120055|119855|3
1593777300000|2020-07-03 11:55:00|120065|119865|120060|119860|120070|119870|120060|119860|5
1593777600000|2020-07-03 12:00:00|120063.5|119863.5|120062.5|119862.5|120063.5|119863.5|120062.5|119862.5|3
1593778200000|2020-07-03 12:10:00|120065|119865|120060|119860|120070|119870|120060|119860|5
1593778500000|2020-07-03 12:15:00|120063|119863|120062.5|119862.5|120063|119863|120062.5|119862.5|2
1593779400000|2020-07-03 12:30:00|120061.5|119861.5|120062.5|119862.5|120062.5|119862.5|120061.5|119861.5|4
1593779700000|2020-07-03 12:35:00|120060|119860|120057.5|119857.5|120060|119860|120057.5|119857.5|2
1593780600000|2020-07-03 12:50:00|120056.3|119856.3|120048.5|119848.5|120056.3|119856.3|120048.5|119848.5|4
1593780900000|2020-07-03 12:55:00|120056.5|119856.5|120048.5|119848.5|120056.5|119856.5|120048.5|119848.5|7
1593781200000|2020-07-03 13:00:00|120044.5|119844.5|120046|119846|120046|119846|120044.5|119844.5|2
1593781800000|2020-07-03 13:10:00|120047|119847|120046|119846|120050.5|119850.5|120046|119846|9
1593782100000|2020-07-03 13:15:00|120051|119851|120035|119835|120051|119851|120033.5|119833.5|9
1593785700000|2020-07-03 14:15:00|120040|119840|120040|119840|120040|119840|120040|119840|1
1593787800000|2020-07-03 14:50:00|120038|119838|120038|119838|120040|119840|120029.5|119829.5|7
1593788100000|2020-07-03 14:55:00|120039|119839|120035|119835|120050|119850|120035|119835|11
1593788400000|2020-07-03 15:00:00|120038|119838|120035|119835|120038|119838|120035|119835|2
1593789600000|2020-07-03 15:20:00|120050|119850|120054|119854|120054|119854|120050|119850|6
1593789900000|2020-07-03 15:25:00|120054.5|119854.5|120043|119843|120054.5|119854.5|120043|119843|4
1593790200000|2020-07-03 15:30:00|120040.5|119840.5|120040.5|119840.5|120040.5|119840.5|120040.5|119840.5|1
1593790800000|2020-07-03 15:40:00|120055|119855|120055|119855|120057|119857|120055|119855|3
1593791100000|2020-07-03 15:45:00|120052|119852|120052|119852|120052|119852|120052|119852|1
1593792000000|2020-07-03 16:00:00|120115|119895|120115|119895|120115|119895|120115|119895|1
1593792300000|2020-07-03 16:05:00|120114|119894.5|120080.5|119880.5|120114|119894.5|120078.5|119878.5|28
1593792600000|2020-07-03 16:10:00|120115|119895|120115|119905|120149|119905|120115|119785|11
1593793200000|2020-07-03 16:20:00|120098.5|119898.5|120087.5|119887.5|120098.5|119898.5|120087.5|119887.5|18
1593793500000|2020-07-03 16:25:00|120086.5|119886.5|120082|119844|120086.5|119886.5|120068|119795|43
1593793800000|2020-07-03 16:30:00|120048|119845|120115|119865|120115|119865|120048|119845|58
1593794100000|2020-07-03 16:35:00|120114|119864.5|120053.5|119853.5|120114|119864.5|120053.5|119853.5|84
1593794400000|2020-07-03 16:40:00|120053|119853|120046|119846|120059.5|119859.5|120046|119846|30
1593794700000|2020-07-03 16:45:00|120045.5|119845.5|120049|119849|120055.5|119855.5|120043|119843|21
1593795000000|2020-07-03 16:50:00|120049.5|119849.5|120065.5|119865.5|120070.5|119870.5|120049.5|119849.5|16
1593795300000|2020-07-03 16:55:00|120065|119865|120075.5|119875.5|120077|119877|120065|119865|5
1593795600000|2020-07-03 17:00:00|120074.5|119874.5|120060.5|119860.5|120074.5|119874.5|120060.5|119860.5|24
1593795900000|2020-07-03 17:05:00|120047.5|119847.5|120023|119795|120065.5|119865.5|120023|119795|28
1593796200000|2020-07-03 17:10:00|120025.5|119808|120029|119829|120029|119829|120025.5|119808|8
1593797100000|2020-07-03 17:25:00|120028.5|119828.5|120028.5|119828.5|120028.5|119828.5|120028.5|119828.5|1
1593798900000|2020-07-03 17:55:00|120031.5|119831.5|120018.5|119818.5|120031.5|119831.5|120018.5|119818.5|10
1593799200000|2020-07-03 18:00:00|120022.5|119822.5|120075|119854|120075|119854|120017|119817|80
1593799500000|2020-07-03 18:05:00|120076|119855|120077|119855|120077|119855|120076|119855|3
1593800700000|2020-07-03 18:25:00|120084||120115||120115||120084||24
1593801300000|2020-07-03 18:35:00|120128|119882|120115|119795|120128|119882|120115|119785|4
1593801600000|2020-07-03 18:40:00|120118|119785|120106|119794|120118|119794|120106|119785|13
1593801900000|2020-07-03 18:45:00|120115|119795|120072|119795|120115|119798|120072|119795|27
1593802500000|2020-07-03 18:55:00|120112|119820|120071|119795|120112|119822|120066|119795|12
1593803100000|2020-07-03 19:05:00|120108|119816|120115|119811|120115|119816|120108|119811|13
1593803400000|2020-07-03 19:10:00|120097|119795|120115|119795|120115|119795|120097|119795|15
1593804600000|2020-07-03 19:30:00||119815||119822||119822||119815|8
1593804900000|2020-07-03 19:35:00|120096|119823|120115|119795|120115|119826|120096|119795|23
1593805500000|2020-07-03 19:45:00|120139|119786|120139|119786|120139|119786|120139|119786|1
1593997200000|2020-07-06 01:00:00|119766|119666|119725|119625|119780|119680|119720|119620|109
1593997500000|2020-07-06 01:05:00|119720|119620|119715|119615|119727.3|119627.3|119698.1|119598.1|59
1593997800000|2020-07-06 01:10:00|119710|119610|119724.5|119624.5|119740|119640|119700|119600|80
1593998100000|2020-07-06 01:15:00|119728.5|119628.5|119758|119658|119774|119674|119723.5|119623.5|144
1593998400000|2020-07-06 01:20:00|119759.5|119659.5|119768|119668|119770|119670|119745|119645|62
1593998700000|2020-07-06 01:25:00|119769.5|119669.5|119768|119668|119804.5|119704.5|119768|119668|107
1593999000000|2020-07-06 01:30:00|119767.5|119667.5|119762|119662|119800.5|119700.5|119731.5|119631.5|183
1593999300000|2020-07-06 01:35:00|119770.5|119670.5|119720|119620|119790.5|119690.5|119720|119620|112
1593999600000|2020-07-06 01:40:00|119715.5|119615.5|119725|119625|119750.5|119650.5|119710|119610|159
1593999900000|2020-07-06 01:45:00|119712.5|119612.5|119648|119548|119729|119629|119646|119546|154
1594000200000|2020-07-06 01:50:00|119646.5|119546.5|119700|119600|119715|119615|119646.5|119546.5|122
1594000500000|2020-07-06 01:55:00|119695|119595|119758|119658|119758|119658|119690|119590|96
1594000800000|2020-07-06 02:00:00|119755|119655|119690|119590|119758|119658|119690|119590|131
1594001100000|2020-07-06 02:05:00|119695|119595|119730|119630|119735|119635|119690|119590|79
1594001400000|2020-07-06 02:10:00|119731|119631|119755|119655|119765|119665|119710|119610|73
1594001700000|2020-07-06 02:15:00|119754|119654|119750|119650|119754|119654|119720|119620|61
1594002000000|2020-07-06 02:20:00|119745|119645|119772.5|119672.5|119775|119675|119745|119645|57
1594002300000|2020-07-06 02:25:00|119771.5|119671.5|119755.5|119655.5|119784|119684|119720|119620|149
1594002600000|2020-07-06 02:30:00|119755|119655|119770|119670|119790|119690|119755|119655|66
1594002900000|2020-07-06 02:35:00|119769|119669|119830|119730|119835.8|119735.8|119760|119660|73
1594003200000|2020-07-06 02:40:00|119831|119731|119804|119704|119879|119779|119804|119704|149
1594003500000|2020-07-06 02:45:00|119800|119700|119799|119699|119805|119705|119769|119669|67
1594003800000|2020-07-06 02:50:00|119799.5|119699.5|119819.5|119719.5|119860|119760|119788|119688|72
1594004100000|2020-07-06 02:55:00|119819|119719|119799.5|119699.5|119819.5|119719.5|119796|119696|68
1594004400000|2020-07-06 03:00:00|119798|119698|119810|119710|119815|119715|119798|119698|30
1594004700000|2020-07-06 03:05:00|119810.5|119710.5|119835|119735|119840|119740|119800|119700|41
1594005000000|2020-07-06 03:10:00|119831.2|119731.2|119810|119710|119835.3|119735.3|119796.2|119696.2|56
1594005300000|2020-07-06 03:15:00|119805|119705|119800|119700|119826|119726|119795|119695|69
1594005600000|2020-07-06 03:20:00|119799.5|119699.5|119815|119715|119815|119715|119790.5|119690.5|47
1594005900000|2020-07-06 03:25:00|119809|119709|119810|119710|119848.8|119748.8|119799|119699|76
1594006200000|2020-07-06 03:30:00|119808.5|119708.5|119800|119700|119810|119710|119790|119690|29
1594006500000|2020-07-06 03:35:00|119795|119695|119763.5|119663.5|119801.5|119701.5|119763.5|119663.5|79
1594006800000|2020-07-06 03:40:00|119765|119665|119755|119655|119769.5|119669.5|119748|119648|121
1594007100000|2020-07-06 03:45:00|119758|119658|119763.5|119663.5|119763.5|119663.5|119748|119648|34
1594007400000|2020-07-06 03:50:00|119763|119663|119718|119618|119763.5|119663.5|119703|119603|102
1594007700000|2020-07-06 03:55:00|119722.5|119622.5|119687|119587|119734.5|119634.5|119686|119586|85
1594008000000|2020-07-06 04:00:00|119687.5|119587.5|119687|119587|119693.5|119593.5|119680.1|119580.1|71
1594008300000|2020-07-06 04:05:00|119685|119585|119690|119590|119695|119595|119678.5|119578.5|22
1594008600000|2020-07-06 04:10:00|119685|119585|119669.5|119569.5|119685|119585|119669|119569|37
1594008900000|2020-07-06 04:15:00|119668.5|119568.5|119689.5|119589.5|119689.5|119589.5|119663.8|119563.8|70
1594009200000|2020-07-06 04:20:00|119690.5|119590.5|119700|119600|119710|119610|119689|119589|28
1594009500000|2020-07-06 04:25:00|119703.5|119603.5|119704|119604|119708.5|119608.5|119700|119600|22
1594009800000|2020-07-06 04:30:00|119705|119605|119710|119610|119710|119610|119674.5|119574.5|75
1594010100000|2020-07-06 04:35:00|119715|119615|119710.5|119610.5|119730|119630|119695|119595|33
1594010400000|2020-07-06 04:40:00|119715|119615|119710|119610|119715|119615|119695|119595|44
1594010700000|2020-07-06 04:45:00|119715|119615|119700|119600|119718.8|119618.8|119699|119599|39
1594011000000|2020-07-06 04:50:00|119699.5|119599.5|119685|119585|119705|119605|119678|119578|67
1594011300000|2020-07-06 04:55:00|119680|119580|119665|119565|119698.5|119598.5|119645|119545|63
1594011600000|2020-07-06 05:00:00|119654.5|119554.5|119636.8|119536.8|119670|119570|119633.1|119533.1|66
1594011900000|2020-07-06 05:05:00|119635.8|119535.8|119677.5|119577.5|119687|119587|119631.2|119531.2|83
1594012200000|2020-07-06 05:10:00|119679|119579|119665|119565|119685|119585|119660|119560|45
1594012500000|2020-07-06 05:15:00|119668.5|119568.5|119675|119575|119685|119585|119648.5|119548.5|61
1594012800000|2020-07-06 05:20:00|119679.5|119579.5|119664.4|119564.4|119679.5|119579.5|119649|119549|54
1594013100000|2020-07-06 05:25:00|119663.5|119563.5|119670|119570|119679.4|119579.4|119650|119550|68
1594013400000|2020-07-06 05:30:00|119660|119560|119690|119590|119704.4|119604.4|119660|119560|46
1594013700000|2020-07-06 05:35:00|119692.5|119592.5|119665|119565|119700|119600|119665|119565|51
1594014000000|2020-07-06 05:40:00|119665.5|119565.5|119663.5|119563.5|119691.5|119591.5|119662|119562|110
1594014300000|2020-07-06 05:45:00|119664|119564|119686.5|119586.5|119688|119588|119664|119564|147
1594014600000|2020-07-06 05:50:00|119687|119587|119690|119590|119690|119590|119665|119565|101
1594014900000|2020-07-06 05:55:00|119685|119585|119605|119505|119690|119590|119604|119504|77
1594015200000|2020-07-06 06:00:00|119608.5|119508.5|119596.5|119496.5|119615|119515|119590.5|119490.5|127
1594015500000|2020-07-06 06:05:00|119596|119496|119629.5|119529.5|119640|119540|119590.6|119490.6|131
1594015800000|2020-07-06 06:10:00|119630|119530|119615|119515|119630|119530|119590|119490|112
1594016100000|2020-07-06 06:15:00|119610|119510|119654|119554|119654.5|119554.5|119603.8|119503.8|102
1594016400000|2020-07-06 06:20:00|119660|119560|119728|119628|119758|119658|119651|119551|134
1594016700000|2020-07-06 06:25:00|119726.5|119626.5|119593|119493|119727.5|119627.5|119593|119449.5|187
1594017000000|2020-07-06 06:30:00|119591.5|119491.5|119587.5|119487.5|119656|119508.5|119582|119450.5|90
1594017300000|2020-07-06 06:35:00|119589|119489|119633|119433|119669|119512.1|119584.5|119433|47
1594017600000|2020-07-06 06:40:00|119628|119428|119416.5|119316.5|119628|119428|119415|119242.4|111
1594017900000|2020-07-06 06:45:00|119418|119318|119386|119186|119464|119324|119314.8|119151.5|163
1594018200000|2020-07-06 06:50:00|119389.8|119189.8|119295.5|119195.5|119389.8|119250|119295.5|119134|135
1594018500000|2020-07-06 06:55:00|119296|119196|119430|119230|119430.5|119230.5|119296|119161|63
1594018800000|2020-07-06 07:00:00|119429.5|119229.5|119450|119250|119476|119276|119408.5|119208.5|114
1594019100000|2020-07-06 07:05:00|119449|119249|119422|119222|119481|119298.5|119382|119205.5|49
1594019400000|2020-07-06 07:10:00|119420.5|119220.5|119444|119244|119471|119309|119373|119205|72
1594019700000|2020-07-06 07:15:00|119443.5|119243.5|119387|119287|119444.5|119296|119380|119213.5|119
1594020000000|2020-07-06 07:20:00|119386|119286|119426|119226|119427.5|119288|119384|119202|85
1594020300000|2020-07-06 07:25:00|119425.5|119225.5|119431.5|119331.5|119472|119342|119376.5|119217.5|131
1594020600000|2020-07-06 07:30:00|119431|119331|119480|119280|119488|119337.5|119426|119264.5|48
1594020900000|2020-07-06 07:35:00|119470|119270|119471|119271|119485|119285|119460.5|119260.5|27
1594021200000|2020-07-06 07:40:00|119470.5|119270.5|119400|119300|119470.5|119319.5|119385|119245|34
1594021500000|2020-07-06 07:45:00|119403|119303|119412.5|119312.5|119460.5|119316|119403|119254.3|25
1594021800000|2020-07-06 07:50:00|119471|119271|119447|119247|119471|119284|119384|119215|42
1594022100000|2020-07-06 07:55:00|119446.5|119246.5|119460|119260|119460|119260|119444|119244|16
1594022400000|2020-07-06 08:00:00|119455.5|119255.5|119478.5|119278.5|119481|119331.5|119414.8|119255.5|49
1594022700000|2020-07-06 08:05:00|119478|119278|119477|119377|119519|119378.5|119440.5|119277|51
1594023000000|2020-07-06 08:10:00|119476.5|119376.5|119514.5|119314.5|119532.5|119391.5|119473|119312|27
1594023300000|2020-07-06 08:15:00|119515|119315|119455.5|119355.5|119515|119365|119446.5|119304.5|51
1594023600000|2020-07-06 08:20:00|119456|119356|119459.5|119359.5|119463.5|119363.5|119455|119355|25
1594023900000|2020-07-06 08:25:00|119460|119360|119514|119314|119516.5|119365|119451.5|119296.5|37
1594024200000|2020-07-06 08:30:00|119513.5|119313.5|119515.5|119315.5|119515.5|119315.5|119513|119313|10
1594024500000|2020-07-06 08:35:00|119516|119316|119573.4|119373.4|119573.4|119415.5|119478.5|119315.5|60
1594024800000|2020-07-06 08:40:00|119580|119380|119585|119385|119610|119410|119580|119380|57
1594025100000|2020-07-06 08:45:00|119580|119380|119575|119375|119587.5|119423|119523|119365|15
1594025400000|2020-07-06 08:50:00|119562.5|119362.5|119570|119370|119582.5|119410.5|119506|119330|35
1594025700000|2020-07-06 08:55:00|119571|119371|119575|119375|119596|119439.5|119539.5|119365|22
1594026000000|2020-07-06 09:00:00|119578.5|119378.5|119570|119370|119580|119380|119570|119370|12
1594026300000|2020-07-06 09:05:00|119575|119375|119600|119400|119610|119410|119575|119375|37
1594026600000|2020-07-06 09:10:00|119600.5|119400.5|119580|119380|119630|119430|119580|119380|36
1594026900000|2020-07-06 09:15:00|119575|119375|119585|119385|119585|119385|119572.5|119372.5|6
1594027200000|2020-07-06 09:20:00|119577.8|119377.8|119580|119380|119585|119385|119575|119375|8
1594027500000|2020-07-06 09:25:00|119572.5|119372.5|119571.4|119371.4|119595|119413.4|119510.9|119356.4|33
1594027800000|2020-07-06 09:30:00|119580|119380|119575|119375|119580|119380|119570|119370|6
1594028100000|2020-07-06 09:35:00|119565|119365|119565|119365|119565|119365|119565|119365|1
1594028400000|2020-07-06 09:40:00|119575|119375|119561.8|119361.8|119577.5|119398|119498|119353.5|26
1594028700000|2020-07-06 09:45:00|119561.3|119361.3|119555|119355|119565|119408.5|119496.5|119350|45
1594029000000|2020-07-06 09:50:00|119550|119350|119530|119330|119550|119350|119529|119329|7
1594029300000|2020-07-06 09:55:00|119495|119295|119480|119280|119510|119310|119475|119275|21
1594029600000|2020-07-06 10:00:00|119485|119285|119470|119270|119490|119310|119410|119238.8|44
1594029900000|2020-07-06 10:05:00|119445|119245|119465|119265|119470|119270|119445|119245|15
1594030200000|2020-07-06 10:10:00|119462.5|119262.5|119451.5|119251.5|119462.5|119262.5|119450.5|119250.5|7
1594030500000|2020-07-06 10:15:00|119451|119251|119411.4|119211.4|119451|119251|119376|119176|42
1594030800000|2020-07-06 10:20:00|119401.4|119201.4|119392|119192|119402.5|119202.5|119385|119185|18
1594031100000|2020-07-06 10:25:00|119391.5|119191.5|119385.8|119185.8|119396|119203.9|119303.9|119146.4|32
1594031400000|2020-07-06 10:30:00|119388|119188|119391.4|119191.4|119391.4|119191.4|119379.4|119179.4|6
1594031700000|2020-07-06 10:35:00|119406.4|119206.4|119436.4|119236.4|119436.4|119271.4|119364|119206.4|25
1594032000000|2020-07-06 10:40:00|119441.4|119241.4|119461|119261|119471.4|119303|119393.9|119236.4|26
1594032300000|2020-07-06 10:45:00|119451.4|119251.4|119451.4|119251.4|119451.4|119251.4|119451.4|119251.4|1
1594032900000|2020-07-06 10:55:00|119446.4|119246.4|119418.8|119218.8|119446.4|119246.4|119391|119191|25
1594033200000|2020-07-06 11:00:00|119404.6|119204.6|119379.6|119179.6|119404.6|119204.6|119369.6|119169.6|12
1594033500000|2020-07-06 11:05:00|119384.6|119184.6|119398.8|119198.8|119399.6|119199.6|119374.6|119174.6|9
1594033800000|2020-07-06 11:10:00|119389.6|119189.6|119374.6|119174.6|119399.6|119199.6|119374.6|119174.6|10
1594034100000|2020-07-06 11:15:00|119369.6|119169.6|119364.6|119164.6|119378.8|119178.8|119364.6|119164.6|4
1594034400000|2020-07-06 11:20:00|119363.3|119163.3|119374.8|119174.8|119376.8|119176.8|119362.8|119162.8|9
1594034700000|2020-07-06 11:25:00|119375.3|119175.3|119391.3|119191.3|119394.6|119194.6|119375.3|119175.3|19
1594035000000|2020-07-06 11:30:00|119334.8|119234.8|119339.8|119239.8|119339.8|119239.8|119334.8|119234.8|12
1594035300000|2020-07-06 11:35:00|119340.3|119240.3|119334.3|119234.3|119340.8|119240.8|119323.3|119223.3|21
1594035600000|2020-07-06 11:40:00|119334.8|119234.8|119386.4|119186.4|119388.3|119237.3|119334.8|119186.4|8
1594035900000|2020-07-06 11:45:00|119383.9|119183.9|119386.4|119186.4|119394.8|119194.8|119383.9|119183.9|10
1594036200000|2020-07-06 11:50:00|119396.4|119196.4|119376.4|119176.4|119397|119197|119376.4|119176.4|10
1594036500000|2020-07-06 11:55:00|119371.4|119171.4|119371.4|119171.4|119371.4|119171.4|119371.4|119171.4|1
1594036800000|2020-07-06 12:00:00|119361.4|119161.4|119328.5|119128.5|119376.4|119176.4|119322.8|119122.8|19
1594037100000|2020-07-06 12:05:00|119329.5|119129.5|119340.4|119140.4|119351.4|119151.4|119329.5|119129.5|6
1594037400000|2020-07-06 12:10:00|119340.9|119140.9|119351.4|119151.4|119351.4|119151.4|119340.9|119140.9|18
1594037700000|2020-07-06 12:15:00|119331.4|119131.4|119366.4|119166.4|119366.4|119166.4|119331.4|119131.4|5
1594038000000|2020-07-06 12:20:00|119351.4|119151.4|119373.6|119173.6|119376.4|119176.4|119346.4|119146.4|15
1594038300000|2020-07-06 12:25:00|119369.5|119169.5|119363.6|119163.6|119369.5|119169.5|119357.4|119157.4|4
1594038600000|2020-07-06 12:30:00|119371.1|119171.1|119409.4|119209.4|119428.3|119253.3|119353.3|119171.1|19
1594038900000|2020-07-06 12:35:00|119408.9|119208.9|119426.4|119226.4|119426.4|119226.4|119408.9|119208.9|4
1594039200000|2020-07-06 12:40:00|119421.4|119221.4|119431.4|119231.4|119431.4|119231.4|119421.4|119221.4|3
1594039500000|2020-07-06 12:45:00|119441.4|119241.4|119421.4|119221.4|119446.4|119246.4|119421.4|119221.4|9
1594040100000|2020-07-06 12:55:00|119416.4|119216.4|119371.5|119171.5|119416.4|119216.4|119366|119166|10
1594040400000|2020-07-06 13:00:00|119374.7|119174.7|119395|119195|119400|119200|119374.7|119174.7|13
1594040700000|2020-07-06 13:05:00|119400|119200|119350|119150|119400|119204.5|119295|119145.5|17
1594041000000|2020-07-06 13:10:00|119315|119115|119316.5|119116.5|119316.5|119116.5|119315|119115|4
1594041300000|2020-07-06 13:15:00|119328.5|119128.5|119340|119140|119340|119140|119328.5|119128.5|6
1594041600000|2020-07-06 13:20:00|119350|119150|119340|119140|119360|119160|119340|119140|7
1594041900000|2020-07-06 13:25:00|119335|119135|119315|119115|119335|119135|119305|119105|5
1594042200000|2020-07-06 13:30:00|119325|119125|119322|119122|119325|119125|119300|119100|7
1594042500000|2020-07-06 13:35:00|119315|119115|119315|119115|119315|119115|119315|119115|1
1594042800000|2020-07-06 13:40:00|119310|119110|119325|119125|119325|119125|119309.5|119109.5|8
1594043100000|2020-07-06 13:45:00|119320|119120|119237.5|119137.5|119320|119140|119237.5|119120|6
1594043400000|2020-07-06 13:50:00|119232.3|119132.3|119210.1|119110.1|119282.6|119132.3|119202.6|119017.3|49
1594043700000|2020-07-06 13:55:00|119263.9|119063.9|119320|119120|119320|119120|119263.9|119063.9|15
1594044000000|2020-07-06 14:00:00|119322.1|119122.1|119335|119135|119335|119135|119298.1|119098.1|31
1594044300000|2020-07-06 14:05:00|119339.9|119139.9|119344.6|119144.6|119349.6|119149.6|119339.9|119139.9|6
1594044600000|2020-07-06 14:10:00|119339.6|119139.6|119277.1|119177.1|119341.1|119177.6|119262.6|119121.5|14
1594044900000|2020-07-06 14:15:00|119279.6|119179.6|119354.7|119154.7|119368.9|119193.2|119279.6|119154.7|20
1594045200000|2020-07-06 14:20:00|119354.1|119154.1|119290|119190|119359.1|119190|119284.7|119126.9|25
1594045500000|2020-07-06 14:25:00|119295|119195|119365|119165|119392.8|119201.3|119295|119165|29
1594045800000|2020-07-06 14:30:00|119302.5|119202.5|119330|119130|119330|119202.5|119300|119130|3
1594046100000|2020-07-06 14:35:00|119325.5|119125.5|119271.3|119171.3|119325.5|119171.3|119271.3|119125|3
1594046400000|2020-07-06 14:40:00|119275|119175|119275|119175|119275|119175|119271.3|119171.3|5
1594046700000|2020-07-06 14:45:00|119325|119125|119270|119170|119325|119175|119259.5|119122.1|14
1594047000000|2020-07-06 14:50:00|119268.2|119168.2|119288.7|119088.7|119288.7|119168.2|119268.2|119082.5|14
1594047300000|2020-07-06 14:55:00|119288.2|119088.2|119303.2|119103.2|119303.2|119153.2|119233.2|119085.2|17
1594047600000|2020-07-06 15:00:00|119308.2|119108.2|119310|119110|119318.7|119147.5|119235|119108.2|16
1594047900000|2020-07-06 15:05:00|119305|119105|119320|119120|119320|119120|119305|119105|2
1594048200000|2020-07-06 15:10:00|119305|119105|119305|119105|119330|119130|119295|119095|10
1594048500000|2020-07-06 15:15:00|119320|119120|119325|119125|119330|119130|119319.3|119119.3|14
1594048800000|2020-07-06 15:20:00|119330|119130|119320|119120|119330|119130|119320|119120|2
1594049100000|2020-07-06 15:25:00|119305|119105|119300|119100|119305|119105|119300|119100|2
1594049400000|2020-07-06 15:30:00|119305|119105|119268|119168|119305|119170|119268|119105|3
1594049700000|2020-07-06 15:35:00|119265|119165|119290|119190|119310|119210|119265|119165|23
1594050000000|2020-07-06 15:40:00|119285|119185|119315|119215|119356.8|119221|119280|119156.8|18
1594050300000|2020-07-06 15:45:00|119321.8|119221.8|119310|119210|119321.8|119221.8|119310|119210|8
1594050600000|2020-07-06 15:50:00|119305|119205|119330|119230|119335|119235|119305|119205|8
1594050900000|2020-07-06 15:55:00|119335|119235|119335|119235|119335|119235|119335|119235|1
1594051200000|2020-07-06 16:00:00|119340|119240|119340|119240|119340|119240|119340|119240|1
1594051500000|2020-07-06 16:05:00|119325|119225|119325|119225|119325|119225|119325|119225|1
1594051800000|2020-07-06 16:10:00|119320|119220|119320|119220|119320|119220|119315|119215|3
1594052100000|2020-07-06 16:15:00|119315|119215|119310|119210|119315|119215|119310|119210|2
1594053000000|2020-07-06 16:30:00|119310.2|119210.2|119310|119210|119310.2|119210.2|119310|119210|2
1594054200000|2020-07-06 16:50:00|119360.6|119160.6|119272|119172|119360.6|119182|119272|119135|13
1594054500000|2020-07-06 16:55:00|119282|119182|119281.6|119181.6|119282|119182|119281.6|119181.6|2
1594054800000|2020-07-06 17:00:00|119308.3|119208.3|119347|119247|119361.6|119247|119308.3|119157|9
1594055100000|2020-07-06 17:05:00|119387|119187|119375|119175|119392.5|119192.5|119372.5|119172.5|13
1594055700000|2020-07-06 17:15:00|119332|119232|119332.2|119232.2|119332.2|119232.2|119331.6|119231.6|3
1594056300000|2020-07-06 17:25:00|119330|119230|119329.4|119229.4|119334.4|119234.4|119329.4|119229.4|4
1594056600000|2020-07-06 17:30:00|119322.2|119222.2|119329.4|119229.4|119329.4|119229.4|119322.2|119222.2|4
1594057800000|2020-07-06 17:50:00|119336.9|119236.9|119344.4|119244.4|119344.4|119244.4|119330.6|119230.6|10
1594058100000|2020-07-06 17:55:00|119331.9|119231.9|119332.2|119232.2|119333.2|119233.2|119323.1|119223.1|7
1594058400000|2020-07-06 18:00:00|119337.2|119237.2|119344.4|119244.4|119344.4|119244.4|119337.2|119237.2|3
1594058700000|2020-07-06 18:05:00|119346.9|119246.9|119344.4|119244.4|119350.6|119250.6|119344.4|119244.4|5
1594059300000|2020-07-06 18:15:00|119346.9|119246.9|119349.4|119249.4|119349.4|119249.4|119346.9|119246.9|2
1594059600000|2020-07-06 18:20:00|119344.4|119244.4|119344.4|119244.4|119344.4|119244.4|119344.4|119244.4|1
1594060500000|2020-07-06 18:35:00|119341.9|119241.9|119319.4|119219.4|119341.9|119241.9|119319.4|119219.4|11
1594060800000|2020-07-06 18:40:00|119323.1|119223.1|119319.4|119219.4|119323.1|119223.1|119319.4|119219.4|2
1594061100000|2020-07-06 18:45:00|119316.9|119216.9|119319.4|119219.4|119319.4|119219.4|119313.1|119213.1|4
1594061400000|2020-07-06 18:50:00|119330|119230|119332.2|119232.2|119339.4|119239.4|119330|119230|7
1594061700000|2020-07-06 18:55:00|119375|119175|119322.2|119222.2|119376.2|119223.2|119322.2|119174.7|8
1594062000000|2020-07-06 19:00:00|119323.4|119223.4|119328.4|119228.4|119328.4|119228.4|119320.8|119220.8|6
1594062300000|2020-07-06 19:05:00|119330.8|119230.8|119330.8|119230.8|119330.8|119230.8|119330.8|119230.8|1
1594062600000|2020-07-06 19:10:00|119330|119230|119330.8|119230.8|119330.8|119230.8|119330|119230|2
1594062900000|2020-07-06 19:15:00|119335.8|119235.8|119330.8|119230.8|119335.8|119235.8|119330.8|119230.8|2
1594063500000|2020-07-06 19:25:00|119324.3|119224.3|119321.3|119221.3|119324.3|119224.3|119321.3|119221.3|3
1594063800000|2020-07-06 19:30:00|119320.8|119220.8|119318.4|119218.4|119320.9|119220.9|119318.4|119218.4|5
1594064700000|2020-07-06 19:45:00|119315.9|119215.9|119318.4|119218.4|119318.4|119218.4|119313.4|119213.4|4
1594065000000|2020-07-06 19:50:00|119315.9|119215.9|119313.4|119213.4|119315.9|119215.9|119310.9|119210.9|4
1594065300000|2020-07-06 19:55:00|119318.4|119218.4|119307.3|119207.3|119333.4|119233.4|119307.3|119207.3|24
1594083600000|2020-07-07 01:00:00|119101|119001|119086|118986|119115|119015|119077.8|118977.8|72
1594083900000|2020-07-07 01:05:00|119084.5|118984.5|119078|118978|119096.3|118996.3|119035|118935|191
1594084200000|2020-07-07 01:10:00|119085|118985|119143.9|119043.9|119145|119045|119069.5|118969.5|118
1594084500000|2020-07-07 01:15:00|119145.4|119045.4|119175.4|119075.4|119215.4|119115.4|119145.4|119045.4|279
1594084800000|2020-07-07 01:20:00|119178.4|119078.4|119323.3|119223.3|119333.3|119233.3|119178.4|119078.4|214
1594085100000|2020-07-07 01:25:00|119324.5|119224.5|119281.3|119181.3|119339.7|119239.7|119253.3|119153.3|273
1594085400000|2020-07-07 01:30:00|119281.8|119181.8|119210|119110|119289.7|119189.7|119150|119050|259
1594085700000|2020-07-07 01:35:00|119215|119115|119240|119140|119250|119150|119205|119105|189
1594086000000|2020-07-07 01:40:00|119239.5|119139.5|119283.5|119183.5|119298|119198|119239.5|119139.5|272
1594086300000|2020-07-07 01:45:00|119283|119183|119280.5|119180.5|119329|119229|119265.5|119165.5|255
1594086600000|2020-07-07 01:50:00|119282|119182|119315|119215|119330.5|119230.5|119261.5|119161.5|169
1594086900000|2020-07-07 01:55:00|119305.4|119205.4|119415|119315|119420|119320|119298.3|119198.3|210
1594087200000|2020-07-07 02:00:00|119415.5|119315.5|119372.5|119272.5|119455|119355|119370|119270|229
1594087500000|2020-07-07 02:05:00|119373|119273|119353|119253|119424.4|119324.4|119322|119222|197
1594087800000|2020-07-07 02:10:00|119354|119254|119344.5|119244.5|119368.8|119268.8|119334|119234|156
1594088100000|2020-07-07 02:15:00|119343.5|119243.5|119339|119239|119368.5|119268.5|119327|119227|115
1594088400000|2020-07-07 02:20:00|119335|119235|119308|119208|119359|119259|119303|119203|136
1594088700000|2020-07-07 02:25:00|119309.5|119209.5|119349.5|119249.5|119355|119255|119299.5|119199.5|153
1594089000000|2020-07-07 02:30:00|119347.5|119247.5|119418|119318|119430|119330|119344|119244|141
1594089300000|2020-07-07 02:35:00|119418.5|119318.5|119409|119309|119438.8|119338.8|119399|119299|127
1594089600000|2020-07-07 02:40:00|119404.5|119304.5|119470|119370|119470|119370|119384.5|119284.5|141
1594089900000|2020-07-07 02:45:00|119469|119369|119434.3|119334.3|119496|119396|119431.6|119331.6|142
1594090200000|2020-07-07 02:50:00|119434.8|119334.8|119535|119435|119535|119435|119420|119320|104
1594090500000|2020-07-07 02:55:00|119536|119436|119512|119412|119559.5|119459.5|119490.8|119390.8|113
1594090800000|2020-07-07 03:00:00|119509.6|119409.6|119499.5|119399.5|119512|119412|119465|119365|139
1594091100000|2020-07-07 03:05:00|119500|119400|119497|119397|119529.5|119429.5|119476.5|119376.5|133
1594091400000|2020-07-07 03:10:00|119496.5|119396.5|119505|119405|119505|119405|119470.5|119370.5|97
1594091700000|2020-07-07 03:15:00|119504.6|119404.6|119501.5|119401.5|119514.6|119414.6|119489.5|119389.5|59
1594092000000|2020-07-07 03:20:00|119501|119401|119440.5|119340.5|119501.5|119401.5|119439|119339|98
1594092300000|2020-07-07 03:25:00|119442|119342|119410.5|119310.5|119442|119342|119400|119300|82
1594092600000|2020-07-07 03:30:00|119410|119310|119450.5|119350.5|119451|119351|119405.5|119305.5|115
1594092900000|2020-07-07 03:35:00|119447|119347|119426.5|119326.5|119460|119360|119420|119320|92
1594093200000|2020-07-07 03:40:00|119428|119328|119440|119340|119440.5|119340.5|119425|119325|46
1594093500000|2020-07-07 03:45:00|119442|119342|119450|119350|119465|119365|119440|119340|46
1594093800000|2020-07-07 03:50:00|119443|119343|119420|119320|119460|119360|119415|119315|43
1594094100000|2020-07-07 03:55:00|119415|119315|119435|119335|119439|119339|119410|119310|49
1594094400000|2020-07-07 04:00:00|119440|119340|119438|119338|119450|119350|119418.5|119318.5|78
1594094700000|2020-07-07 04:05:00|119433.5|119333.5|119393.5|119293.5|119434|119334|119393.5|119293.5|166
1594095000000|2020-07-07 04:10:00|119390|119290|119450|119350|119455|119355|119390|119290|119
1594095300000|2020-07-07 04:15:00|119455|119355|119468.5|119368.5|119483|119383|119450|119350|94
1594095600000|2020-07-07 04:20:00|119470|119370|119453|119353|119470|119370|119444|119344|71
1594095900000|2020-07-07 04:25:00|119442.8|119342.8|119435|119335|119453.5|119353.5|119417.5|119317.5|98
1594096200000|2020-07-07 04:30:00|119435.1|119335.1|119380|119280|119455|119355|119369|119269|112
1594096500000|2020-07-07 04:35:00|119379.5|119279.5|119451|119351|119461|119361|119374.5|119274.5|107
1594096800000|2020-07-07 04:40:00|119455|119355|119451|119351|119461|119361|119445|119345|36
1594097100000|2020-07-07 04:45:00|119460|119360|119396.8|119296.8|119460|119360|119396.8|119296.8|71
1594097400000|2020-07-07 04:50:00|119395.3|119295.3|119367.5|119267.5|119412.5|119312.5|119347|119247|153
1594097700000|2020-07-07 04:55:00|119369.5|119269.5|119360|119260|119377.5|119277.5|119350|119250|51
1594098000000|2020-07-07 05:00:00|119370.5|119270.5|119375|119275|119399|119299|119350|119250|104
1594098300000|2020-07-07 05:05:00|119362.1|119262.1|119360|119260|119375.5|119275.5|119354.3|119254.3|42
1594098600000|2020-07-07 05:10:00|119360.5|119260.5|119337.5|119237.5|119370.5|119270.5|119333|119233|93
1594098900000|2020-07-07 05:15:00|119338|119238|119370|119270|119375.9|119275.9|119313.5|119213.5|133
1594099200000|2020-07-07 05:20:00|119365|119265|119407.5|119307.5|119420|119320|119360|119260|80
1594099500000|2020-07-07 05:25:00|119407|119307|119436|119336|119448.8|119348.8|119407|119307|95
1594099800000|2020-07-07 05:30:00|119437.5|119337.5|119473.2|119373.2|119488.2|119388.2|119431|119331|102
1594100100000|2020-07-07 05:35:00|119472.2|119372.2|119480.7|119380.7|119481.2|119381.2|119463.7|119363.7|68
1594100400000|2020-07-07 05:40:00|119477.2|119377.2|119479.5|119379.5|119507.2|119407.2|119466.7|119366.7|95
1594100700000|2020-07-07 05:45:00|119486.3|119386.3|119500.4|119400.4|119515.4|119415.4|119486.3|119386.3|57
1594101000000|2020-07-07 05:50:00|119495|119395|119522.7|119422.7|119522.7|119422.7|119495|119395|57
1594101300000|2020-07-07 05:55:00|119520.4|119420.4|119530.3|119430.3|119545.4|119445.4|119512.7|119412.7|155
1594101600000|2020-07-07 06:00:00|119521.7|119421.7|119567.7|119467.7|119567.7|119467.7|119521.7|119421.7|118
1594101900000|2020-07-07 06:05:00|119568.2|119468.2|119591.2|119491.2|119605.4|119505.4|119552|119452|247
1594102200000|2020-07-07 06:10:00|119592.7|119492.7|119659.3|119559.3|119660.4|119560.4|119592.7|119492.7|192
1594102500000|2020-07-07 06:15:00|119660.3|119560.3|119590.3|119490.3|119662.8|119562.8|119585.8|119485.8|183
1594102800000|2020-07-07 06:20:00|119590.5|119490.5|119583.3|119483.3|119612.8|119512.8|119570.3|119470.3|100
1594103100000|2020-07-07 06:25:00|119584.3|119484.3|119572.5|119472.5|119597.3|119497.3|119550.7|119450.7|156
1594103400000|2020-07-07 06:30:00|119566.5|119466.5|119534|119434|119621|119521|119529.5|119429.5|106
1594103700000|2020-07-07 06:35:00|119539|119439|119590.5|119390.5|119600.8|119440.8|119539|119381|55
1594104000000|2020-07-07 06:40:00|119600.8|119400.8|119543|119443|119606|119451|119543|119390.8|26
1594104300000|2020-07-07 06:45:00|119547.3|119447.3|119586|119486|119658|119508|119547|119447|59
1594104600000|2020-07-07 06:50:00|119575|119475|119628|119528|119630|119530|119575|119419|75
1594104900000|2020-07-07 06:55:00|119628.5|119528.5|119607|119507|119630.5|119530.5|119600|119500|61
1594105200000|2020-07-07 07:00:00|119660.8|119460.8|119714|119614|119715|119615|119624|119460.8|72
1594105500000|2020-07-07 07:05:00|119715|119615|119713.5|119613.5|119729|119629|119677.5|119577.5|144
1594105800000|2020-07-07 07:10:00|119711|119611|119713.5|119613.5|119762.5|119630|119669.5|119560|104
1594106100000|2020-07-07 07:15:00|119727|119627|119701|119601|119727|119627|119696|119596|79
1594106400000|2020-07-07 07:20:00|119704.5|119604.5|119711|119611|119721|119621|119700|119600|51
1594106700000|2020-07-07 07:25:00|119714.5|119614.5|119740|119640|119759|119659|119714.5|119614.5|97
1594107000000|2020-07-07 07:30:00|119738.5|119638.5|119755|119555|119755|119645|119692.5|119548|61
1594107300000|2020-07-07 07:35:00|119754.5|119554.5|119680.5|119480.5|119754.5|119619|119663.5|119480.5|67
1594107600000|2020-07-07 07:40:00|119679.5|119479.5|119648.5|119548.5|119704|119569|119645|119470|43
1594107900000|2020-07-07 07:45:00|119649|119549|119647|119547|119665|119565|119647|119547|21
1594108200000|2020-07-07 07:50:00|119646.5|119546.5|119632.5|119532.5|119672|119546.5|119612|119467|38
1594108500000|2020-07-07 07:55:00|119632|119532|119607|119507|119637|119537|119598|119498|22
1594108800000|2020-07-07 08:00:00|119609.5|119509.5|119636.3|119536.3|119637.3|119537.3|119602|119502|36
1594109100000|2020-07-07 08:05:00|119637.3|119537.3|119617|119517|119637.3|119537.3|119617|119517|40
1594109400000|2020-07-07 08:10:00|119622|119522|119669.5|119469.5|119669.5|119522.5|119617|119462|12
1594109700000|2020-07-07 08:15:00|119672|119472|119634|119534|119672.5|119542|119602|119472|52
1594110000000|2020-07-07 08:20:00|119634.6|119534.6|119654.1|119554.1|119671.6|119571.6|119621.6|119521.6|30
1594110300000|2020-07-07 08:25:00|119656.6|119556.6|119764.1|119564.1|119765.6|119608.6|119654.1|119540|74
1594110600000|2020-07-07 08:30:00|119759.1|119559.1|119729.3|119629.3|119759.1|119659.1|119691.6|119553|110
1594110900000|2020-07-07 08:35:00|119728.6|119628.6|119750|119650|119770.1|119668.1|119704.1|119564.6|30
1594111200000|2020-07-07 08:40:00|119758.5|119658.5|119760|119660|119764|119664|119750|119650|9
1594111500000|2020-07-07 08:45:00|119759|119659|119772|119572|119774|119659|119724|119565|36
1594111800000|2020-07-07 08:50:00|119773|119573|119730|119630|119808|119638.5|119730|119573|14
1594112100000|2020-07-07 08:55:00|119735|119635|119762|119662|119813|119666.5|119735|119607|28
1594112400000|2020-07-07 09:00:00|119811|119611|119766.5|119666.5|119816.5|119666.5|119741|119611|55
1594112700000|2020-07-07 09:05:00|119766|119666|119763|119663|119766.5|119666.5|119755|119655|22
1594113000000|2020-07-07 09:10:00|119763.5|119663.5|119768.8|119668.8|119769.8|119669.8|119751|119651|12
1594113300000|2020-07-07 09:15:00|119767.3|119667.3|119797|119597|119797|119668.8|119745|119591|23
1594113600000|2020-07-07 09:20:00|119797.5|119597.5|119745|119645|119810|119669|119745|119587.5|28
1594113900000|2020-07-07 09:25:00|119742.5|119642.5|119823.5|119623.5|119825|119664|119742.5|119610.5|22
1594114200000|2020-07-07 09:30:00|119819|119619|119800|119600|119820.3|119620.3|119795|119595|24
1594114500000|2020-07-07 09:35:00|119805|119605|119800|119600|119805|119605|119800|119600|6
1594114800000|2020-07-07 09:40:00|119735|119635|119750.5|119650.5|119750.5|119650.5|119735|119635|5
1594115100000|2020-07-07 09:45:00|119751.5|119651.5|119740|119640|119751.5|119651.5|119740|119640|3
1594115400000|2020-07-07 09:50:00|119750|119650|119795|119595|119820|119660|119720.5|119576|18
1594115700000|2020-07-07 09:55:00|119794.5|119594.5|119690|119590|119795|119601|119680|119535|35
1594116000000|2020-07-07 10:00:00|119695.5|119595.5|119757.5|119557.5|119760|119605|119661|119529|20
1594116300000|2020-07-07 10:05:00|119758|119558|119750|119550|119764.5|119564.5|119740|119540|10
1594116600000|2020-07-07 10:10:00|119750.5|119550.5|119745|119545|119755|119555|119745|119545|6
1594116900000|2020-07-07 10:15:00|119695|119595|119695|119595|119700|119600|119661|119561|20
1594117200000|2020-07-07 10:20:00|119695.5|119595.5|119705.5|119605.5|119710|119610|119695|119595|14
1594117500000|2020-07-07 10:25:00|119705|119605|119695.5|119595.5|119705|119605|119695|119595|8
1594117800000|2020-07-07 10:30:00|119695|119595|119760|119560|119762|119598|119695|119560|4
1594118100000|2020-07-07 10:35:00|119759.5|119559.5|119760|119560|119760|119560|119750|119550|4
1594118400000|2020-07-07 10:40:00|119761|119561|119760|119560|119770|119570|119760|119560|4
1594119000000|2020-07-07 10:50:00|119765|119565|119730|119630|119770|119630|119720|119565|4
1594119300000|2020-07-07 10:55:00|119733|119633|119685|119585|119785|119633|119685|119577|17
1594119600000|2020-07-07 11:00:00|119689|119589|119670.6|119570.6|119735|119602.5|119670|119535|21
1594119900000|2020-07-07 11:05:00|119671.5|119571.5|119657.5|119557.5|119672|119572|119654.5|119554.5|17
1594120200000|2020-07-07 11:10:00|119656|119556|119621|119521|119656|119556|119621|119521|44
1594120500000|2020-07-07 11:15:00|119619.1|119519.1|119635.6|119435.6|119686|119541.5|119604|119435.6|45
1594120800000|2020-07-07 11:20:00|119631.5|119431.5|119570.6|119470.6|119631.5|119487.5|119561.6|119431.5|19
1594121100000|2020-07-07 11:25:00|119568.6|119468.6|119612|119412|119620|119473|119561|119394.6|45
1594121400000|2020-07-07 11:30:00|119612.5|119412.5|119565.6|119465.6|119612.5|119465.6|119555.6|119412.5|10
1594121700000|2020-07-07 11:35:00|119566|119466|119566|119466|119625.6|119472.5|119566|119420|11
1594122000000|2020-07-07 11:40:00|119565.6|119465.6|119590.6|119390.6|119590.6|119466|119555.6|119390.6|6
1594122300000|2020-07-07 11:45:00|119596|119396|119522|119422|119596|119431|119511.7|119381.5|59
1594122600000|2020-07-07 11:50:00|119520.5|119420.5|119520|119420|119521.5|119421.5|119508.5|119408.5|24
1594122900000|2020-07-07 11:55:00|119521|119421|119511|119411|119526|119426|119510|119410|22
1594123200000|2020-07-07 12:00:00|119508.5|119408.5|119521|119421|119526|119426|119472.5|119372.5|53
1594123500000|2020-07-07 12:05:00|119521.5|119421.5|119531.1|119431.1|119591.5|119444.5|119512|119381|27
1594123800000|2020-07-07 12:10:00|119530.6|119430.6|119533.1|119433.1|119533.6|119433.6|119524.6|119424.6|7
1594124100000|2020-07-07 12:15:00|119535.6|119435.6|119540|119440|119540.5|119440.5|119523.1|119423.1|29
1594124400000|2020-07-07 12:20:00|119539|119439|119539|119439|119587.1|119441.1|119528.1|119383|23
1594124700000|2020-07-07 12:25:00|119538|119438|119586.1|119386.1|119586.1|119444.4|119526.6|119382.1|21
1594125000000|2020-07-07 12:30:00|119551.6|119351.6|119534.5|119434.5|119629|119466.6|119504|119349.1|28
1594125300000|2020-07-07 12:35:00|119584.5|119384.5|119583|119383|119589|119389|119583|119383|11
1594125600000|2020-07-07 12:40:00|119582.5|119382.5|119581.6|119381.6|119584.1|119384.1|119576.6|119376.6|7
1594125900000|2020-07-07 12:45:00|119584.1|119384.1|119498.5|119398.5|119584.1|119416.6|119498.5|119346.5|34
1594126200000|2020-07-07 12:50:00|119544.5|119344.5|119489.5|119389.5|119545.5|119390|119489.5|119342|9
1594126500000|2020-07-07 12:55:00|119489|119389|119470.5|119370.5|119528.6|119390|119470.5|119325.6|16
1594126800000|2020-07-07 13:00:00|119471|119371|119471|119371|119471|119371|119469.5|119369.5|5
1594127100000|2020-07-07 13:05:00|119470.5|119370.5|119472|119372|119478|119378|119467.5|119367.5|9
1594127400000|2020-07-07 13:10:00|119465|119365|119419.5|119319.5|119465|119365|119419.5|119319.5|20
1594127700000|2020-07-07 13:15:00|119421.5|119321.5|119497.9|119297.9|119497.9|119333.9|119417.4|119262.4|43
1594128000000|2020-07-07 13:20:00|119496.9|119296.9|119489.6|119289.6|119499.6|119299.6|119489.6|119289.6|5
1594128300000|2020-07-07 13:25:00|119504.6|119304.6|119499.6|119299.6|119504.6|119304.6|119489.6|119289.6|6
1594128600000|2020-07-07 13:30:00|119500.7|119300.7|119503.4|119303.4|119524.6|119324.6|119496.4|119296.4|19
1594128900000|2020-07-07 13:35:00|119492|119292|119499.2|119299.2|119499.2|119299.2|119484.6|119284.6|15
1594129200000|2020-07-07 13:40:00|119496.7|119296.7|119506.7|119306.7|119506.7|119306.7|119490.6|119290.6|16
1594129500000|2020-07-07 13:45:00|119510|119310|119503.4|119303.4|119512.9|119312.9|119499.2|119299.2|7
1594129800000|2020-07-07 13:50:00|119506.4|119306.4|119504.6|119304.6|119510.9|119310.9|119504.6|119304.6|5
1594130100000|2020-07-07 13:55:00|119507.4|119307.4|119513.4|119313.4|119513.9|119313.9|119507.4|119307.4|6
1594130400000|2020-07-07 14:00:00|119512.9|119312.9|119510.4|119310.4|119514.9|119314.9|119505.9|119305.9|16
1594130700000|2020-07-07 14:05:00|119524.6|119324.6|119519.6|119319.6|119524.6|119324.6|119496.1|119296.1|6
1594131000000|2020-07-07 14:10:00|119479.6|119279.6|119475|119275|119519.6|119339.4|119439.4|119260.4|26
1594131300000|2020-07-07 14:15:00|119469.4|119269.4|119499.6|119299.6|119524.4|119340.9|119437.4|119269.4|27
1594131600000|2020-07-07 14:20:00|119491.6|119291.6|119485|119285|119491.6|119291.6|119484.6|119284.6|7
1594131900000|2020-07-07 14:25:00|119489.6|119289.6|119489.6|119289.6|119489.6|119289.6|119489.6|119289.6|1
1594132200000|2020-07-07 14:30:00|119491.2|119291.2|119489.7|119289.7|119491.2|119291.2|119489.7|119289.7|4
1594132500000|2020-07-07 14:35:00|119489.6|119289.6|119525|119325|119530|119330|119489.6|119289.6|12
1594133100000|2020-07-07 14:45:00|119529.5|119329.5|119639.4|119439.4|119655.5|119455.5|119507.4|119329.5|34
1594133400000|2020-07-07 14:50:00|119633.9|119433.9|119589.4|119389.4|119633.9|119433.9|119589.4|119389.4|27
1594133700000|2020-07-07 14:55:00|119585.9|119385.9|119543.7|119443.7|119590|119450.4|119543.7|119379.4|17
1594134000000|2020-07-07 15:00:00|119547.4|119447.4|119542.4|119442.4|119593.9|119458.7|119542.4|119380|21
1594134300000|2020-07-07 15:05:00|119519.9|119419.9|119535|119335|119547.6|119419.9|119472.6|119335|19
1594134600000|2020-07-07 15:10:00|119534.4|119334.4|119520.4|119320.4|119534.4|119334.4|119518.9|119318.9|8
1594134900000|2020-07-07 15:15:00|119515.9|119315.9|119509.9|119309.9|119532.4|119332.4|119503.4|119303.4|20
1594135200000|2020-07-07 15:20:00|119510.4|119310.4|119512.9|119312.9|119513.6|119313.6|119503.9|119303.9|14
1594135500000|2020-07-07 15:25:00|119508.4|119308.4|119501.4|119301.4|119508.4|119308.4|119501.4|119301.4|7
1594135800000|2020-07-07 15:30:00|119500.9|119300.9|119569.1|119369.1|119569.1|119377.7|119469.9|119300.4|26
1594136100000|2020-07-07 15:35:00|119573|119373|119589.4|119389.4|119606.6|119421.9|119514.9|119373|26
1594136400000|2020-07-07 15:40:00|119597.9|119397.9|119573.4|119373.4|119605.4|119446.9|119522.9|119358.9|35
1594136700000|2020-07-07 15:45:00|119567.9|119367.9|119553.3|119353.3|119567.9|119427.3|119517.4|119350.8|23
1594137000000|2020-07-07 15:50:00|119552.8|119352.8|119540|119340|119557|119424.6|119519.5|119340|12
1594137300000|2020-07-07 15:55:00|119545|119345|119545|119345|119545|119345|119545|119345|1
1594137600000|2020-07-07 16:00:00|119543.5|119343.5|119540|119340|119543.5|119343.5|119540|119340|2
1594137900000|2020-07-07 16:05:00|119547|119347|119537|119337|119547|119347|119537|119337|3
1594138500000|2020-07-07 16:15:00|119540|119340|119595.7|119395.7|119597|119420|119520|119340|11
1594138800000|2020-07-07 16:20:00|119596.2|119396.2|119579.5|119379.5|119604|119404|119579.5|119379.5|14
1594139100000|2020-07-07 16:25:00|119590|119390|119590|119390|119590.5|119390.5|119590|119390|3
1594139400000|2020-07-07 16:30:00|119568.1|119368.1|119556.4|119356.4|119568.1|119368.1|119556.4|119356.4|5
1594139700000|2020-07-07 16:35:00|119562.1|119362.1|119566.4|119366.4|119566.4|119366.4|119562.1|119362.1|2
1594140000000|2020-07-07 16:40:00|119573.9|119373.9|119576.4|119376.4|119576.9|119376.9|119573.9|119373.9|3
1594140600000|2020-07-07 16:50:00|119585.1|119385.1|119585|119385|119594.8|119394.8|119585|119385|8
1594140900000|2020-07-07 16:55:00|119590|119390|119590|119390|119590|119390|119590|119390|1
1594141200000|2020-07-07 17:00:00|119590.1|119390.1|119591.6|119391.6|119591.6|119391.6|119590|119390|3
1594141500000|2020-07-07 17:05:00|119592|119392|119627.1|119427.1|119627.1|119427.1|119592|119392|12
1594141800000|2020-07-07 17:10:00|119628.3|119428.3|119642.6|119442.6|119642.6|119442.6|119623.8|119423.8|4
1594142400000|2020-07-07 17:20:00|119642|119442|119641.6|119441.6|119642|119442|119641.6|119441.6|2
1594143000000|2020-07-07 17:30:00|119591.6|119491.6|119591.6|119491.6|119591.6|119491.6|119591.6|119491.6|1
1594143300000|2020-07-07 17:35:00|119588.4|119488.4|119632.6|119432.6|119632.6|119488.4|119588.4|119420.7|4
1594143600000|2020-07-07 17:40:00|119622|119422|119630.6|119430.6|119632.6|119432.6|119620.7|119420.7|5
1594144500000|2020-07-07 17:55:00|119579.6|119479.6|119638.1|119438.1|119638.1|119479.6|119579.6|119430.1|3
1594145400000|2020-07-07 18:10:00|119640.1|119440.1|119645|119445|119645.1|119445.1|119638.1|119438.1|8
1594145700000|2020-07-07 18:15:00|119640.6|119440.6|119638.1|119438.1|119640.6|119440.6|119638.1|119438.1|2
1594146000000|2020-07-07 18:20:00|119640.1|119440.1|119638.1|119438.1|119640.1|119440.1|119638.1|119438.1|4
1594146300000|2020-07-07 18:25:00|119640.1|119440.1|119638.1|119438.1|119640.1|119440.1|119638.1|119438.1|9
1594146600000|2020-07-07 18:30:00|119638|119438|119638|119438|119638|119438|119638|119438|1
1594147200000|2020-07-07 18:40:00|119639.3|119439.3|119643.1|119443.1|119657.8|119457.8|119639.3|119439.3|12
1594147500000|2020-07-07 18:45:00|119653.8|119453.8|119618.5|119518.5|119659.5|119523.1|119608|119453.8|12
1594147800000|2020-07-07 18:50:00|119625|119525|119625|119525|119635.6|119535.6|119625|119525|7
1594148100000|2020-07-07 18:55:00|119626.9|119526.9|119621.3|119521.3|119626.9|119526.9|119621.3|119521.3|3
1594148400000|2020-07-07 19:00:00|119620.2|119520.2|119685|119485|119688.3|119525|119620.2|119475|14
1594148700000|2020-07-07 19:05:00|119681.8|119481.8|119675|119475|119682.3|119482.3|119663|119463|21
1594149000000|2020-07-07 19:10:00|119682.3|119482.3|119685|119485|119685|119485|119682.3|119482.3|3
1594149900000|2020-07-07 19:25:00|119686|119486|119700.4|119500.4|119750.8|119550.8|119686|119486|13
1594150200000|2020-07-07 19:30:00|119700|119500|119700|119500|119700|119500|119700|119500|1
1594150800000|2020-07-07 19:40:00|119701|119501|119715|119515|119715|119515|119701|119501|10
1594151400000|2020-07-07 19:50:00|119718.3|119518.3|119712.7|119612.7|119784.8|119612.7|119674.5|119518.3|26
1594151700000|2020-07-07 19:55:00|119714.5|119614.5|119732.7|119632.7|119785|119637.7|119714.5|119557.4|32
1594170000000|2020-07-08 01:00:00|119865|119765|119800|119700|119870|119770|119770|119670|157
1594170300000|2020-07-08 01:05:00|119801|119701|119776|119676|119811.5|119711.5|119766.5|119666.5|154
1594170600000|2020-07-08 01:10:00|119777.5|119677.5|119735.8|119635.8|119800|119700|119732.5|119632.5|141
1594170900000|2020-07-08 01:15:00|119732.8|119632.8|119731|119631|119756|119656|119706.8|119606.8|238
1594171200000|2020-07-08 01:20:00|119730|119630|119745.4|119645.4|119778|119678|119728.5|119628.5|133
1594171500000|2020-07-08 01:25:00|119740.5|119640.5|119756.5|119656.5|119760|119660|119698.5|119598.5|186
1594171800000|2020-07-08 01:30:00|119755.5|119655.5|119674.9|119574.9|119758|119658|119667.3|119567.3|204
1594172100000|2020-07-08 01:35:00|119674.4|119574.4|119630|119530|119677|119577|119597.5|119497.5|164
1594172400000|2020-07-08 01:40:00|119632|119532|119645|119545|119648.5|119548.5|119613.7|119513.7|185
1594172700000|2020-07-08 01:45:00|119644.5|119544.5|119685|119585|119685|119585|119630|119530|143
1594173000000|2020-07-08 01:50:00|119680|119580|119710|119610|119715.8|119615.8|119655|119555|86
1594173300000|2020-07-08 01:55:00|119705|119605|119748.4|119648.4|119748.8|119648.8|119690|119590|128
1594173600000|2020-07-08 02:00:00|119745.8|119645.8|119714.8|119614.8|119770|119670|119714.8|119614.8|117
1594173900000|2020-07-08 02:05:00|119718.8|119618.8|119725|119625|119745|119645|119698.5|119598.5|137
1594174200000|2020-07-08 02:10:00|119730|119630|119720|119620|119740|119640|119710|119610|59
1594174500000|2020-07-08 02:15:00|119725|119625|119700|119600|119730|119630|119661|119561|93
1594174800000|2020-07-08 02:20:00|119705|119605|119715|119615|119720|119620|119675|119575|96
1594175100000|2020-07-08 02:25:00|119715.5|119615.5|119727.6|119627.6|119739.5|119639.5|119695|119595|163
1594175400000|2020-07-08 02:30:00|119722|119622|119718.5|119618.5|119738|119638|119675.5|119575.5|228
1594175700000|2020-07-08 02:35:00|119714.5|119614.5|119639.5|119539.5|119718.5|119618.5|119631|119531|140
1594176000000|2020-07-08 02:40:00|119641|119541|119631|119531|119671.5|119571.5|119606|119506|95
1594176300000|2020-07-08 02:45:00|119626.4|119526.4|119591|119491|119626.4|119526.4|119590|119490|98
1594176600000|2020-07-08 02:50:00|119595.4|119495.4|119570|119470|119595.4|119495.4|119550|119450|75
1594176900000|2020-07-08 02:55:00|119580|119480|119543.3|119443.3|119590|119490|119520|119420|84
1594177200000|2020-07-08 03:00:00|119541.2|119441.2|119549|119449|119596.8|119496.8|119536|119436|113
1594177500000|2020-07-08 03:05:00|119548.5|119448.5|119467|119367|119558.5|119458.5|119465.4|119365.4|155
1594177800000|2020-07-08 03:10:00|119465|119365|119489|119389|119495|119395|119455.4|119355.4|70
1594178100000|2020-07-08 03:15:00|119488.5|119388.5|119520|119420|119526.5|119426.5|119488.5|119388.5|72
1594178400000|2020-07-08 03:20:00|119518|119418|119500|119400|119520|119420|119495|119395|41
1594178700000|2020-07-08 03:25:00|119499.5|119399.5|119505|119405|119520|119420|119495|119395|54
1594179000000|2020-07-08 03:30:00|119510|119410|119510|119410|119528.8|119428.8|119500|119400|29
1594179300000|2020-07-08 03:35:00|119505|119405|119510|119410|119520|119420|119500|119400|25
1594179600000|2020-07-08 03:40:00|119515|119415|119468.6|119368.6|119520|119420|119467|119367|34
1594179900000|2020-07-08 03:45:00|119469.6|119369.6|119498.1|119398.1|119501.1|119401.1|119468.1|119368.1|57
1594180200000|2020-07-08 03:50:00|119499.6|119399.6|119478|119378|119499.6|119399.6|119462|119362|71
1594180500000|2020-07-08 03:55:00|119474.6|119374.6|119496.1|119396.1|119499.1|119399.1|119466.6|119366.6|46
1594180800000|2020-07-08 04:00:00|119496.6|119396.6|119484.6|119384.6|119498.1|119398.1|119468.1|119368.1|86
1594181100000|2020-07-08 04:05:00|119487.5|119387.5|119530|119430|119530|119430|119487.5|119387.5|45
1594181400000|2020-07-08 04:10:00|119535|119435|119525|119425|119560|119460|119520|119420|37
1594181700000|2020-07-08 04:15:00|119520|119420|119540|119440|119541|119441|119506|119406|80
1594182000000|2020-07-08 04:20:00|119539|119439|119522.8|119422.8|119541.8|119441.8|119505.3|119405.3|59
1594182300000|2020-07-08 04:25:00|119526.3|119426.3|119551|119451|119553.8|119453.8|119520|119420|127
1594182600000|2020-07-08 04:30:00|119550.5|119450.5|119571.5|119471.5|119580|119480|119550|119450|73
1594182900000|2020-07-08 04:35:00|119570.5|119470.5|119590|119490|119595|119495|119561.5|119461.5|73
1594183200000|2020-07-08 04:40:00|119589.5|119489.5|119550|119450|119590|119490|119550|119450|51
1594183500000|2020-07-08 04:45:00|119555|119455|119542|119442|119584.5|119484.5|119537|119437|60
1594183800000|2020-07-08 04:50:00|119543.5|119443.5|119549.5|119449.5|119563.5|119463.5|119530|119430|82
1594184100000|2020-07-08 04:55:00|119544.3|119444.3|119539.5|119439.5|119549.5|119449.5|119525|119425|62
1594184400000|2020-07-08 05:00:00|119535|119435|119495|119395|119535|119435|119494.5|119394.5|58
1594184700000|2020-07-08 05:05:00|119494.5|119394.5|119455|119355|119494.5|119394.5|119450|119350|67
1594185000000|2020-07-08 05:10:00|119455.5|119355.5|119465|119365|119465|119365|119440.5|119340.5|29
1594185300000|2020-07-08 05:15:00|119460|119360|119445|119345|119466|119366|119440|119340|37
1594185600000|2020-07-08 05:20:00|119448.8|119348.8|119450|119350|119455|119355|119382.4|119282.4|77
1594185900000|2020-07-08 05:25:00|119445|119345|119495.5|119395.5|119500|119400|119445|119345|81
1594186200000|2020-07-08 05:30:00|119497|119397|119521|119421|119535|119435|119490.5|119390.5|104
1594186500000|2020-07-08 05:35:00|119520.5|119420.5|119490|119390|119526|119426|119490|119390|52
1594186800000|2020-07-08 05:40:00|119491|119391|119470|119370|119520|119420|119470|119370|79
1594187100000|2020-07-08 05:45:00|119469|119369|119500|119400|119520|119420|119465|119365|58
1594187400000|2020-07-08 05:50:00|119495|119395|119475|119375|119495|119395|119441|119341|70
1594187700000|2020-07-08 05:55:00|119470|119370|119480|119380|119500|119400|119470|119370|65
1594188000000|2020-07-08 06:00:00|119484.5|119384.5|119583.5|119483.5|119583.5|119483.5|119480|119380|69
1594188300000|2020-07-08 06:05:00|119579|119479|119580|119480|119595|119495|119545|119445|107
1594188600000|2020-07-08 06:10:00|119580.5|119480.5|119590|119490|119625|119525|119565|119465|123
1594188900000|2020-07-08 06:15:00|119588.5|119488.5|119565|119465|119595.1|119495.1|119561.2|119461.2|99
1594189200000|2020-07-08 06:20:00|119569.5|119469.5|119549.5|119449.5|119599|119499|119538.5|119438.5|123
1594189500000|2020-07-08 06:25:00|119550|119450|119580|119480|119591|119491|119530.5|119430.5|142
1594189800000|2020-07-08 06:30:00|119579|119479|119574.5|119474.5|119591|119491|119566|119466|70
1594190100000|2020-07-08 06:35:00|119575|119475|119529|119429|119579.5|119479.5|119529|119429|34
1594190400000|2020-07-08 06:40:00|119531|119431|119598|119398|119601.5|119443.5|119513.5|119379|105
1594190700000|2020-07-08 06:45:00|119599|119399|119634|119434|119644|119444|119596|119396|67
1594191000000|2020-07-08 06:50:00|119632.5|119432.5|119634|119434|119634.5|119434.5|119629.5|119429.5|8
1594191300000|2020-07-08 06:55:00|119640|119440|119628.5|119528.5|119720|119540|119612.5|119440|59
1594191600000|2020-07-08 07:00:00|119629|119529|119674.5|119474.5|119690.5|119544.4|119626.5|119473.5|74
1594191900000|2020-07-08 07:05:00|119673.5|119473.5|119597.5|119497.5|119690.5|119510.5|119596.5|119451|83
1594192200000|2020-07-08 07:10:00|119598|119498|119664|119464|119665.5|119520|119596|119441|83
1594192500000|2020-07-08 07:15:00|119665.5|119465.5|119639.5|119439.5|119680|119529|119601|119439.5|66
1594192800000|2020-07-08 07:20:00|119647.5|119447.5|119610|119510|119658.5|119524.5|119590|119447.5|67
1594193100000|2020-07-08 07:25:00|119666|119466|119585.8|119485.8|119670|119515|119570.6|119424.5|53
1594193400000|2020-07-08 07:30:00|119586.3|119486.3|119535.6|119435.6|119650|119509|119525.6|119378.1|43
1594193700000|2020-07-08 07:35:00|119540.6|119440.6|119597.5|119397.5|119609|119443.1|119525.6|119365|29
1594194000000|2020-07-08 07:40:00|119597|119397|119598|119398|119608.5|119408.5|119582|119382|32
1594194300000|2020-07-08 07:45:00|119597|119397|119530|119430|119597|119433|119499.5|119375.5|44
1594194600000|2020-07-08 07:50:00|119527.5|119427.5|119526|119426|119535.6|119435.6|119525|119425|16
1594194900000|2020-07-08 07:55:00|119528.5|119428.5|119620.6|119420.6|119620.6|119464.6|119528.5|119400|33
1594195200000|2020-07-08 08:00:00|119625.6|119425.6|119625.6|119425.6|119638|119482|119582|119425.6|7
1594195500000|2020-07-08 08:05:00|119627|119427|119641.5|119441.5|119677.5|119518|119579.5|119425.6|30
1594195800000|2020-07-08 08:10:00|119660.6|119460.6|119634.5|119434.5|119660.6|119479|119554.3|119390.6|39
1594196100000|2020-07-08 08:15:00|119635.5|119435.5|119628|119428|119635.5|119435.5|119623.5|119423.5|17
1594196400000|2020-07-08 08:20:00|119587.5|119487.5|119653|119453|119658|119515.6|119587.5|119450.6|33
1594196700000|2020-07-08 08:25:00|119654.5|119454.5|119650.6|119450.6|119670.6|119537.5|119620.6|119429.1|20
1594197000000|2020-07-08 08:30:00|119660.6|119460.6|119675|119475|119677.5|119477.5|119655.6|119455.6|21
1594197300000|2020-07-08 08:35:00|119670|119470|119624.1|119424.1|119670|119470|119609.1|119409.1|23
1594197600000|2020-07-08 08:40:00|119625.1|119425.1|119646.6|119446.6|119649.1|119449.1|119624.1|119424.1|10
1594197900000|2020-07-08 08:45:00|119649.1|119449.1|119639.1|119439.1|119649.1|119449.1|119639.1|119439.1|2
1594198200000|2020-07-08 08:50:00|119656.6|119456.6|119659.6|119459.6|119673.6|119473.6|119656.6|119456.6|32
1594198500000|2020-07-08 08:55:00|119660.1|119460.1|119704.1|119504.1|119719.1|119519.1|119660.1|119460.1|26
1594198800000|2020-07-08 09:00:00|119689.1|119489.1|119679.1|119479.1|119699.1|119499.1|119674.1|119474.1|30
1594199100000|2020-07-08 09:05:00|119664.1|119464.1|119654.1|119454.1|119664.1|119514.1|119609.1|119454.1|5
1594199400000|2020-07-08 09:10:00|119609.1|119509.1|119625.6|119525.6|119684.1|119528.1|119604.1|119463.5|18
1594199700000|2020-07-08 09:15:00|119628.1|119528.1|119714.1|119514.1|119719.1|119540.6|119616.6|119483.5|33
1594200000000|2020-07-08 09:20:00|119659.1|119559.1|119661.1|119461.1|119709.1|119559.1|119659.1|119460.1|18
1594200300000|2020-07-08 09:25:00|119662.1|119462.1|119672.5|119472.5|119672.5|119472.5|119661.1|119461.1|12
1594200600000|2020-07-08 09:30:00|119673|119473|119669.5|119469.5|119673.5|119473.5|119668.5|119468.5|12
1594200900000|2020-07-08 09:35:00|119671.5|119471.5|119700|119500|119700|119561.5|119654|119458|29
1594201200000|2020-07-08 09:40:00|119705.5|119505.5|119690|119490|119708.5|119554.5|119651|119485|30
1594201500000|2020-07-08 09:45:00|119685|119485|119674.5|119474.5|119685|119485|119673.5|119473.5|5
1594201800000|2020-07-08 09:50:00|119671.5|119471.5|119685|119485|119685|119485|119662.5|119462.5|9
1594202100000|2020-07-08 09:55:00|119684|119484|119682.5|119482.5|119684.5|119484.5|119682.5|119482.5|21
1594202400000|2020-07-08 10:00:00|119674.5|119474.5|119677.5|119477.5|119685|119485|119669.5|119469.5|18
1594202700000|2020-07-08 10:05:00|119677|119477|119671|119471|119677|119477|119670|119470|14
1594203000000|2020-07-08 10:10:00|119672.5|119472.5|119680|119480|119692.5|119492.5|119672.5|119472.5|15
1594203300000|2020-07-08 10:15:00|119679|119479|119680|119480|119685|119485|119671|119471|9
1594203600000|2020-07-08 10:20:00|119681.5|119481.5|119690|119490|119699.5|119550.5|119648|119481.5|23
1594203900000|2020-07-08 10:25:00|119680|119480|119675|119475|119690.5|119490.5|119675|119475|6
1594204200000|2020-07-08 10:30:00|119675.5|119475.5|119595|119495|119696|119551.5|119595|119432|20
1594204500000|2020-07-08 10:35:00|119597.5|119497.5|119666.6|119466.6|119666.6|119501|119595|119460|5
1594204800000|2020-07-08 10:40:00|119651.6|119451.6|119666.6|119466.6|119671.6|119501.6|119601.6|119446.1|19
1594205100000|2020-07-08 10:45:00|119649.1|119449.1|119640.5|119440.5|119654.1|119454.1|119631.6|119431.6|24
1594205400000|2020-07-08 10:50:00|119635|119435|119625|119425|119635|119435|119625|119425|5
1594205700000|2020-07-08 10:55:00|119585|119485|119625|119425|119630|119485|119570|119425|8
1594206000000|2020-07-08 11:00:00|119612.5|119412.5|119580|119380|119612.5|119436.8|119536.8|119372|17
1594206300000|2020-07-08 11:05:00|119581|119381|119582|119382|119582|119382|119581|119381|3
1594206600000|2020-07-08 11:10:00|119584|119384|119585|119385|119595|119445|119535|119384|12
1594206900000|2020-07-08 11:15:00|119535|119435|119595|119395|119595|119455|119535|119395|5
1594207500000|2020-07-08 11:25:00|119585|119385|119595|119395|119595|119395|119585|119385|4
1594207800000|2020-07-08 11:30:00|119550.5|119450.5|119595|119395|119605.1|119455.1|119545|119385|36
1594208100000|2020-07-08 11:35:00|119590|119390|119585|119385|119595|119395|119585|119385|5
1594208700000|2020-07-08 11:45:00|119535|119435|119575|119375|119593.5|119447.5|119535|119370|14
1594209000000|2020-07-08 11:50:00|119570|119370|119465|119365|119570|119385|119465|119325|9
1594209300000|2020-07-08 11:55:00|119462.5|119362.5|119560|119360|119560|119410|119461|119315|17
1594209600000|2020-07-08 12:00:00|119561.5|119361.5|119576|119376|119580|119409.5|119491|119335|48
1594209900000|2020-07-08 12:05:00|119597.5|119397.5|119589.5|119389.5|119597.5|119397.5|119584|119384|23
1594210200000|2020-07-08 12:10:00|119589|119389|119588.5|119388.5|119594|119394|119588.5|119388.5|11
1594210500000|2020-07-08 12:15:00|119590.5|119390.5|119600|119400|119600|119400|119588.5|119388.5|7
1594210800000|2020-07-08 12:20:00|119580|119380|119570|119370|119580|119380|119570|119370|3
1594211100000|2020-07-08 12:25:00|119580|119380|119580|119380|119580|119380|119566|119366|7
1594211700000|2020-07-08 12:35:00|119585|119385|119610|119410|119624.4|119455|119555|119385|4
1594212000000|2020-07-08 12:40:00|119619|119419|119610|119410|119619|119419|119610|119410|3
1594212300000|2020-07-08 12:45:00|119640|119440|119640|119440|119640|119440|119640|119440|1
1594212900000|2020-07-08 12:55:00|119610|119410|119610|119410|119610|119410|119610|119410|1
1594213200000|2020-07-08 13:00:00|119640.1|119440.1|119635|119435|119645.1|119445.1|119635|119435|3
1594213500000|2020-07-08 13:05:00|119633|119433|119610|119410|119634.3|119492.3|119570|119410|29
1594213800000|2020-07-08 13:10:00|119615|119415|119620|119420|119620|119485.5|119573|119415|19
1594214100000|2020-07-08 13:15:00|119630|119430|119580|119480|119631.5|119483.5|119580|119430|7
1594214400000|2020-07-08 13:20:00|119581|119481|119587|119487|119588.5|119488.5|119577.5|119477.5|23
1594214700000|2020-07-08 13:25:00|119588.5|119488.5|119569.9|119469.9|119635|119488.5|119567.4|119405|35
1594215000000|2020-07-08 13:30:00|119565|119465|119480|119380|119570|119470|119467.5|119325|34
1594215300000|2020-07-08 13:35:00|119477|119377|119423.2|119323.2|119484.7|119377|119420.3|119270.2|25
1594215600000|2020-07-08 13:40:00|119495|119295|119441.8|119341.8|119505|119342.5|119431.8|119275|22
1594215900000|2020-07-08 13:45:00|119436.8|119336.8|119408.8|119308.8|119436.8|119336.8|119407.5|119307.5|16
1594216200000|2020-07-08 13:50:00|119415|119315|119415.1|119315.1|119465|119320|119412.6|119255|17
1594216500000|2020-07-08 13:55:00|119425.1|119325.1|119467.1|119267.1|119477.1|119325.1|119410.1|119265.1|14
1594216800000|2020-07-08 14:00:00|119387.6|119287.6|119419.9|119219.9|119464.9|119312.4|119369.9|119209.7|35
1594217100000|2020-07-08 14:05:00|119367.4|119267.4|119392.9|119192.9|119399.6|119267.4|119367.4|119168|37
1594217400000|2020-07-08 14:10:00|119397.9|119197.9|119369.6|119269.6|119434.9|119275.4|119364.6|119195|30
1594217700000|2020-07-08 14:15:00|119374.6|119274.6|119425.4|119225.4|119439.6|119279.6|119374.6|119225.4|9
1594218000000|2020-07-08 14:20:00|119380.4|119280.4|119417.2|119217.2|119427.2|119290.4|119365.4|119215.4|14
1594218300000|2020-07-08 14:25:00|119425|119225|119442.2|119242.2|119442.2|119292.9|119370.4|119220.4|17
1594218600000|2020-07-08 14:30:00|119440.4|119240.4|119440.4|119240.4|119440.4|119282.7|119382.7|119230.4|7
1594218900000|2020-07-08 14:35:00|119392.2|119292.2|119455.4|119255.4|119467.2|119302.7|119392.2|119246.7|14
1594219200000|2020-07-08 14:40:00|119450.4|119250.4|119400.4|119300.4|119450.4|119305.4|119399|119249|9
1594219500000|2020-07-08 14:45:00|119402.7|119302.7|119405.4|119305.4|119405.4|119305.4|119402.7|119302.7|2
1594219800000|2020-07-08 14:50:00|119410|119310|119410|119310|119410|119310|119410|119310|1
1594220100000|2020-07-08 14:55:00|119417.5|119317.5|119494.9|119294.9|119519.4|119352.4|119417.5|119283.4|33
1594220400000|2020-07-08 15:00:00|119492.4|119292.4|119515.9|119315.9|119515.9|119340.4|119429.9|119282.4|25
1594220700000|2020-07-08 15:05:00|119517.9|119317.9|119535|119335|119536.4|119336.4|119502.2|119302.2|23
1594221300000|2020-07-08 15:15:00|119538.3|119338.3|119562|119362|119562.5|119362.5|119538.3|119338.3|5
1594221600000|2020-07-08 15:20:00|119564|119364|119595.5|119395.5|119595.5|119395.5|119564|119364|23
1594221900000|2020-07-08 15:25:00|119596|119396|119588|119388|119597|119397|119588|119388|18
1594222200000|2020-07-08 15:30:00|119592|119392|119582.8|119382.8|119595|119395|119582.8|119382.8|7
1594222500000|2020-07-08 15:35:00|119586.3|119386.3|119570|119370|119590|119390|119568.5|119368.5|17
1594223100000|2020-07-08 15:45:00|119557|119357|119560.5|119360.5|119562.3|119362.3|119525|119325|14
1594224300000|2020-07-08 16:05:00|119557|119357|119535|119335|119557|119357|119535|119335|2
1594224600000|2020-07-08 16:10:00|119533.5|119333.5|119530|119330|119533.5|119333.5|119530|119330|2
1594224900000|2020-07-08 16:15:00|119457.5|119357.5|119485|119285|119524.5|119357.5|119457.5|119285|31
1594225200000|2020-07-08 16:20:00|119460|119360|119460|119360|119460|119360|119460|119360|1
1594225800000|2020-07-08 16:30:00|119459.3|119359.3|119465.8|119365.8|119470|119370|119459.3|119359.3|3
1594226100000|2020-07-08 16:35:00|119495|119395|119570.1|119370.1|119590.1|119434.3|119495|119330|33
1594226400000|2020-07-08 16:40:00|119570|119370|119530|119430|119580.8|119435.5|119515|119370|8
1594226700000|2020-07-08 16:45:00|119550.6|119350.6|119550|119350|119552.3|119352.3|119544|119344|7
1594227000000|2020-07-08 16:50:00|119545|119345|119555|119355|119560.1|119360.1|119545|119345|6
1594227300000|2020-07-08 16:55:00|119550.6|119350.6|119520.5|119320.5|119560.1|119408.1|119470|119320.5|18
1594227600000|2020-07-08 17:00:00|119520.9|119320.9|119455.5|119255.5|119520.9|119360|119390|119255.1|12
1594227900000|2020-07-08 17:05:00|119435.1|119235.1|119385|119285|119435.1|119285|119377.5|119225.1|8
1594228200000|2020-07-08 17:10:00|119390|119290|119385|119285|119390|119290|119385|119285|2
1594228800000|2020-07-08 17:20:00|119390|119290|119390|119290|119390|119290|119390|119290|1
1594229100000|2020-07-08 17:25:00|119465.1|119265.1|119515.1|119315.1|119527.7|119370.1|119434.5|119265.1|23
1594229400000|2020-07-08 17:30:00|119520.2|119320.2|119465.1|119265.1|119520.2|119320.2|119465.1|119265.1|11
1594229700000|2020-07-08 17:35:00|119465|119265|119460|119260|119465|119265|119460|119260|3
1594230000000|2020-07-08 17:40:00|119462|119262|119465.1|119265.1|119465.1|119265.1|119462|119262|2
1594230900000|2020-07-08 17:55:00|119470.2|119270.2|119460|119260|119473.4|119273.4|119460|119260|7
1594231200000|2020-07-08 18:00:00|119458|119258|119385|119285|119458|119285|119385|119241|5
1594231500000|2020-07-08 18:05:00|119455.1|119255.1|119460|119260|119460|119260|119453.1|119253.1|4
1594232400000|2020-07-08 18:20:00|119468.8|119268.8|119455.1|119255.1|119491|119291|119386.1|119255.1|33
1594232700000|2020-07-08 18:25:00|119450.1|119250.1|119440.1|119240.1|119450.1|119285|119385|119240.1|9
1594233000000|2020-07-08 18:30:00|119443.5|119243.5|119450.1|119250.1|119450.1|119250.1|119443.5|119243.5|2
1594234200000|2020-07-08 18:50:00|119439.5|119239.5|119426|119226|119439.5|119239.5|119426|119226|6
1594234500000|2020-07-08 18:55:00|119425.1|119225.1|119405.1|119205.1|119425.5|119275.1|119362|119205.1|12
1594234800000|2020-07-08 19:00:00|119405|119205|119405|119205|119405|119205|119405|119205|1
1594235700000|2020-07-08 19:15:00|119390|119190|119395.5|119195.5|119405|119231.3|119331.3|119180|9
1594236000000|2020-07-08 19:20:00|119390|119190|119390|119190|119390|119190|119390|119190|1
1594236300000|2020-07-08 19:25:00|119380|119180|119380.5|119180.5|119380.5|119180.5|119380|119180|2
1594236900000|2020-07-08 19:35:00|119380|119180|119400|119200|119400|119200|119380|119180|5
1594237200000|2020-07-08 19:40:00|119405.5|119205.5|119378.5|119178.5|119405.5|119205.5|119365.2|119165.2|9
1594237500000|2020-07-08 19:45:00|119370.5|119170.5|119355.8|119155.8|119370.5|119170.5|119353.8|119153.8|16
1594237800000|2020-07-08 19:50:00|119368.5|119168.5|119368.5|119168.5|119368.5|119168.5|119368.5|119168.5|1
1594238100000|2020-07-08 19:55:00|119360.8|119160.8|119368.5|119168.5|119368.5|119168.5|119352.8|119152.8|7
1594256400000|2020-07-09 01:00:00|119376.5|119276.5|119409.5|119309.5|119430|119330|119366|119266|263
1594256700000|2020-07-09 01:05:00|119409|119309|119399|119299|119415|119315|119369|119269|216
1594257000000|2020-07-09 01:10:00|119401.7|119301.7|119384|119284|119478.5|119378.5|119383.5|119283.5|255
1594257300000|2020-07-09 01:15:00|119389|119289|119391|119291|119460.5|119360.5|119389|119289|290
1594257600000|2020-07-09 01:20:00|119390.7|119290.7|119390|119290|119417|119317|119364.3|119264.3|294
1594257900000|2020-07-09 01:25:00|119389.5|119289.5|119429.5|119329.5|119443.3|119343.3|119388.3|119288.3|194
1594258200000|2020-07-09 01:30:00|119431|119331|119455|119355|119516|119416|119415.5|119315.5|398
1594258500000|2020-07-09 01:35:00|119456|119356|119388|119288|119465.5|119365.5|119374|119274|350
1594258800000|2020-07-09 01:40:00|119387.5|119287.5|119403.5|119303.5|119403.5|119303.5|119360|119260|341
1594259100000|2020-07-09 01:45:00|119401|119301|119389|119289|119420|119320|119369|119269|217
1594259400000|2020-07-09 01:50:00|119389.5|119289.5|119378.5|119278.5|119406|119306|119368|119268|205
1594259700000|2020-07-09 01:55:00|119379|119279|119408.3|119308.3|119415.8|119315.8|119377.5|119277.5|276
1594260000000|2020-07-09 02:00:00|119409.3|119309.3|119409|119309|119460|119360|119402.5|119302.5|175
1594260300000|2020-07-09 02:05:00|119417.3|119317.3|119464|119364|119471|119371|119409|119309|212
1594260600000|2020-07-09 02:10:00|119465|119365|119465.8|119365.8|119481|119381|119448|119348|163
1594260900000|2020-07-09 02:15:00|119468|119368|119429|119329|119469|119369|119423.5|119323.5|175
1594261200000|2020-07-09 02:20:00|119430|119330|119486.3|119386.3|119486.3|119386.3|119423|119323|169
1594261500000|2020-07-09 02:25:00|119485.8|119385.8|119469.8|119369.8|119486.8|119386.8|119463|119363|132
1594261800000|2020-07-09 02:30:00|119471.3|119371.3|119520.3|119420.3|119524.4|119424.4|119471.3|119371.3|143
1594262100000|2020-07-09 02:35:00|119519.3|119419.3|119530.3|119430.3|119570|119470|119515|119415|178
1594262400000|2020-07-09 02:40:00|119530|119430|119525|119425|119544.4|119444.4|119509.5|119409.5|127
1594262700000|2020-07-09 02:45:00|119529.8|119429.8|119525|119425|119570|119470|119525|119425|143
1594263000000|2020-07-09 02:50:00|119529.8|119429.8|119534|119434|119537|119437|119500.8|119400.8|107
1594263300000|2020-07-09 02:55:00|119536.5|119436.5|119531.5|119431.5|119546.8|119446.8|119505|119405|135
1594263600000|2020-07-09 03:00:00|119530|119430|119576.3|119476.3|119590|119490|119530|119430|148
1594263900000|2020-07-09 03:05:00|119574|119474|119591.5|119491.5|119595|119495|119561.3|119461.3|87
1594264200000|2020-07-09 03:10:00|119591|119491|119640|119540|119641.8|119541.8|119581|119481|103
1594264500000|2020-07-09 03:15:00|119637|119537|119689.8|119589.8|119707.8|119607.8|119631.5|119531.5|157
1594264800000|2020-07-09 03:20:00|119683.9|119583.9|119645.3|119545.3|119683.9|119583.9|119637.8|119537.8|121
1594265100000|2020-07-09 03:25:00|119645.8|119545.8|119660.3|119560.3|119665|119565|119640|119540|109
1594265400000|2020-07-09 03:30:00|119655|119555|119662.8|119562.8|119667.3|119567.3|119631.5|119531.5|96
1594265700000|2020-07-09 03:35:00|119663.8|119563.8|119656.3|119556.3|119682.3|119582.3|119652|119552|118
1594266000000|2020-07-09 03:40:00|119655.3|119555.3|119639.8|119539.8|119660|119560|119635|119535|76
1594266300000|2020-07-09 03:45:00|119635|119535|119556.8|119456.8|119635|119535|119528.3|119428.3|249
1594266600000|2020-07-09 03:50:00|119557|119457|119529.5|119429.5|119587.7|119487.7|119528|119428|145
1594266900000|2020-07-09 03:55:00|119530.3|119430.3|119519.8|119419.8|119555|119455|119519.8|119419.8|102
1594267200000|2020-07-09 04:00:00|119521.3|119421.3|119539.8|119439.8|119540|119440|119514.2|119414.2|101
1594267500000|2020-07-09 04:05:00|119540|119440|119463.3|119363.3|119540|119440|119459.3|119359.3|214
1594267800000|2020-07-09 04:10:00|119462.8|119362.8|119469.3|119369.3|119487.2|119387.2|119447.8|119347.8|146
1594268100000|2020-07-09 04:15:00|119467.8|119367.8|119455.8|119355.8|119479.3|119379.3|119428.3|119328.3|156
1594268400000|2020-07-09 04:20:00|119455|119355|119523.3|119423.3|119533.8|119433.8|119455|119355|146
1594268700000|2020-07-09 04:25:00|119527.5|119427.5|119529.8|119429.8|119548.7|119448.7|119518.8|119418.8|139
1594269000000|2020-07-09 04:30:00|119532.3|119432.3|119525|119425|119535|119435|119505|119405|69
1594269300000|2020-07-09 04:35:00|119529.8|119429.8|119470|119370|119529.8|119429.8|119468.8|119368.8|107
1594269600000|2020-07-09 04:40:00|119469.8|119369.8|119488.8|119388.8|119501|119401|119469.8|119369.8|118
1594269900000|2020-07-09 04:45:00|119489|119389|119497.5|119397.5|119498|119398|119469.3|119369.3|97
1594270200000|2020-07-09 04:50:00|119497.3|119397.3|119512.8|119412.8|119524.8|119424.8|119490.5|119390.5|71
1594270500000|2020-07-09 04:55:00|119513.3|119413.3|119498.3|119398.3|119529.5|119429.5|119493.3|119393.3|110
1594270800000|2020-07-09 05:00:00|119500.3|119400.3|119535|119435|119560|119460|119500.3|119400.3|151
1594271100000|2020-07-09 05:05:00|119531.4|119431.4|119559.8|119459.8|119568.8|119468.8|119531.4|119431.4|80
1594271400000|2020-07-09 05:10:00|119560.5|119460.5|119575|119475|119595|119495|119553.2|119453.2|105
1594271700000|2020-07-09 05:15:00|119575.8|119475.8|119577.3|119477.3|119592.3|119492.3|119561.8|119461.8|69
1594272000000|2020-07-09 05:20:00|119579.3|119479.3|119578.8|119478.8|119599.5|119499.5|119576.8|119476.8|108
1594272300000|2020-07-09 05:25:00|119579|119479|119549.5|119449.5|119580|119480|119532.3|119432.3|106
1594272600000|2020-07-09 05:30:00|119550|119450|119579|119479|119583|119483|119550|119450|102
1594272900000|2020-07-09 05:35:00|119579.5|119479.5|119584|119484|119590|119490|119564|119464|83
1594273200000|2020-07-09 05:40:00|119588.5|119488.5|119621|119521|119621|119521|119569|119469|139
1594273500000|2020-07-09 05:45:00|119619.5|119519.5|119627.5|119527.5|119651.9|119551.9|119619|119519|208
1594273800000|2020-07-09 05:50:00|119626.5|119526.5|119626|119526|119647|119547|119621|119521|133
1594274100000|2020-07-09 05:55:00|119627|119527|119571|119471|119632|119532|119561|119461|181
1594274400000|2020-07-09 06:00:00|119567|119467|119575.4|119475.4|119579|119479|119544|119444|261
1594274700000|2020-07-09 06:05:00|119574.3|119474.3|119594.3|119494.3|119594.3|119494.3|119555.2|119455.2|185
1594275000000|2020-07-09 06:10:00|119593.8|119493.8|119588.7|119488.7|119595.3|119495.3|119570.3|119470.3|147
1594275300000|2020-07-09 06:15:00|119591|119491|119614.5|119514.5|119647.7|119547.7|119586.2|119486.2|140
1594275600000|2020-07-09 06:20:00|119616|119516|119628|119528|119634.7|119534.7|119599.2|119499.2|189
1594275900000|2020-07-09 06:25:00|119626.5|119526.5|119610.5|119510.5|119635.7|119535.7|119604.5|119504.5|223
1594276200000|2020-07-09 06:30:00|119610|119510|119594|119494|119616|119516|119589|119489|96
1594276500000|2020-07-09 06:35:00|119594.5|119494.5|119659.5|119459.5|119661|119495.5|119579.5|119450.5|30
1594276800000|2020-07-09 06:40:00|119659|119459|119644.5|119444.5|119662|119462|119644|119444|41
1594277100000|2020-07-09 06:45:00|119646|119446|119581|119481|119646|119500.5|119579|119446|32
1594277400000|2020-07-09 06:50:00|119585.5|119485.5|119581|119481|119595.5|119495.5|119576.5|119476.5|29
1594277700000|2020-07-09 06:55:00|119583.5|119483.5|119575.5|119475.5|119603|119503|119571.5|119471.5|57
1594278000000|2020-07-09 07:00:00|119574.5|119474.5|119561|119461|119575|119475|119558.5|119458.5|68
1594278300000|2020-07-09 07:05:00|119564.5|119464.5|119555|119455|119584.8|119484.8|119545|119445|52
1594278600000|2020-07-09 07:10:00|119556|119456|119550|119450|119566.5|119466.5|119550|119450|16
1594278900000|2020-07-09 07:15:00|119563|119463|119561|119461|119568|119468|119553|119453|18
1594279200000|2020-07-09 07:20:00|119560|119460|119624.5|119424.5|119624.5|119473|119540|119424.5|25
1594279500000|2020-07-09 07:25:00|119625.5|119425.5|119600.5|119500.5|119629|119516|119585.5|119425.5|30
1594279800000|2020-07-09 07:30:00|119595|119495|119647.5|119447.5|119670|119500.5|119595|119440|43
1594280100000|2020-07-09 07:35:00|119615|119415|119662.5|119462.5|119662.5|119525|119585|119415|25
1594280400000|2020-07-09 07:40:00|119655|119455|119630|119530|119677|119530|119615|119450|9
1594280700000|2020-07-09 07:45:00|119680|119480|119625|119525|119680|119530|119605|119480|7
1594281000000|2020-07-09 07:50:00|119629.5|119529.5|119619|119419|119657.5|119535|119585|119410|50
1594281300000|2020-07-09 07:55:00|119618.5|119418.5|119590|119390|119619|119419|119580|119380|42
1594281600000|2020-07-09 08:00:00|119595|119395|119594.1|119394.1|119595|119395|119580|119380|10
1594281900000|2020-07-09 08:05:00|119544.1|119444.1|119504.1|119404.1|119544.1|119444.1|119501.6|119401.6|13
1594282200000|2020-07-09 08:10:00|119506.6|119406.6|119494.1|119394.1|119579.1|119414.1|119474.1|119339.1|33
1594282500000|2020-07-09 08:15:00|119489.1|119389.1|119554.1|119354.1|119564.1|119414.1|119464.6|119354.1|23
1594282800000|2020-07-09 08:20:00|119564.1|119364.1|119574.1|119374.1|119594.1|119438.1|119538.1|119364.1|5
1594283100000|2020-07-09 08:25:00|119569.1|119369.1|119509.1|119409.1|119569.1|119431.6|119504.1|119359.1|12
1594283400000|2020-07-09 08:30:00|119504.1|119404.1|119519.1|119419.1|119580|119419.1|119501.6|119374.1|10
1594283700000|2020-07-09 08:35:00|119583.5|119383.5|119569.1|119369.1|119589.1|119389.1|119569.1|119369.1|8
1594284000000|2020-07-09 08:40:00|119574.1|119374.1|119549.1|119349.1|119574.1|119419.1|119511.6|119345.6|6
1594284300000|2020-07-09 08:45:00|119539.1|119339.1|119514.1|119414.1|119539.1|119414.1|119484.1|119336.6|9
1594284600000|2020-07-09 08:50:00|119519.1|119419.1|119511|119411|119526|119426|119506|119406|14
1594284900000|2020-07-09 08:55:00|119521|119421|119559|119359|119570|119431|119506|119359|17
1594285200000|2020-07-09 09:00:00|119560.5|119360.5|119521|119421|119566|119421|119516|119356|10
1594285500000|2020-07-09 09:05:00|119536|119436|119556|119456|119591|119458.5|119526|119381|16
1594285800000|2020-07-09 09:10:00|119561|119461|119571|119471|119579.5|119479.5|119561|119461|6
1594286100000|2020-07-09 09:15:00|119616|119416|119583|119383|119621|119446|119546|119383|6
1594286700000|2020-07-09 09:25:00|119568.5|119368.5|119538|119438|119570.5|119445.5|119518|119368.5|9
1594287000000|2020-07-09 09:30:00|119600.5|119400.5|119533|119433|119606|119440.5|119528|119388|19
1594287300000|2020-07-09 09:35:00|119531.5|119431.5|119558|119358|119558|119431.5|119516.5|119356|9
1594287600000|2020-07-09 09:40:00|119548|119348|119493|119393|119548|119393|119493|119348|2
1594287900000|2020-07-09 09:45:00|119488|119388|119474.1|119374.1|119543|119388|119463|119323.5|26
1594288200000|2020-07-09 09:50:00|119469.1|119369.1|119474.1|119374.1|119474.1|119374.1|119469.1|119369.1|2
1594288500000|2020-07-09 09:55:00|119494.1|119394.1|119561.6|119361.6|119561.6|119394.1|119470.1|119360.6|8
1594288800000|2020-07-09 10:00:00|119556.1|119356.1|119564.1|119364.1|119564.1|119364.1|119549.1|119349.1|12
1594289100000|2020-07-09 10:05:00|119565.6|119365.6|119569.1|119369.1|119569.1|119369.1|119565.6|119365.6|2
1594289700000|2020-07-09 10:15:00|119533.1|119433.1|119524.1|119424.1|119586.6|119433.1|119524.1|119364.1|8
1594290000000|2020-07-09 10:20:00|119519.1|119419.1|119555.9|119355.9|119568.4|119425.8|119509.1|119355.9|12
1594290300000|2020-07-09 10:25:00|119505.9|119405.9|119535.9|119335.9|119549.1|119405.9|119482.1|119335.9|21
1594290600000|2020-07-09 10:30:00|119538.1|119338.1|119555.9|119355.9|119555.9|119355.9|119538.1|119338.1|3
1594291200000|2020-07-09 10:40:00|119526.6|119426.6|119560.9|119360.9|119588.6|119436.8|119512.1|119355.9|22
1594291500000|2020-07-09 10:45:00|119564.6|119364.6|119522.9|119322.9|119564.6|119410.9|119485.9|119322.9|15
1594291800000|2020-07-09 10:50:00|119523.1|119323.1|119556.6|119356.6|119561.1|119385.6|119485.6|119323.1|30
1594292100000|2020-07-09 10:55:00|119556.1|119356.1|119529.1|119329.1|119556.1|119356.1|119529.1|119329.1|6
1594292400000|2020-07-09 11:00:00|119525.9|119325.9|119530.9|119330.9|119533.6|119391.6|119465.9|119315.9|18
1594292700000|2020-07-09 11:05:00|119520.9|119320.9|119508.5|119308.5|119520.9|119365|119432.5|119308|13
1594293000000|2020-07-09 11:10:00|119510|119310|119545|119345|119545|119345|119510|119310|9
1594293600000|2020-07-09 11:20:00|119544.1|119344.1|119545|119345|119545|119345|119544.1|119344.1|2
1594293900000|2020-07-09 11:25:00|119546|119346|119512|119312|119546|119400|119465|119309.5|14
1594294200000|2020-07-09 11:30:00|119510|119310|119515|119315|119515|119315|119510|119310|9
1594294500000|2020-07-09 11:35:00|119505|119305|119510|119310|119510|119310|119500|119300|7
1594294800000|2020-07-09 11:40:00|119501.5|119301.5|119515|119315|119515|119315|119501.5|119301.5|3
1594295100000|2020-07-09 11:45:00|119505|119305|119510|119310|119510|119310|119505|119305|2
1594295400000|2020-07-09 11:50:00|119500|119300|119510|119310|119510|119310|119500|119300|2
1594295700000|2020-07-09 11:55:00|119514.5|119314.5|119500|119300|119519.2|119347.5|119430|119280|30
1594296000000|2020-07-09 12:00:00|119495|119295|119495|119295|119495|119295|119486.3|119286.3|3
1594296300000|2020-07-09 12:05:00|119497|119297|119500|119300|119500|119300|119491.5|119291.5|6
1594296600000|2020-07-09 12:10:00|119517|119317|119500|119300|119517|119317|119500|119300|5
1594296900000|2020-07-09 12:15:00|119505|119305|119467.5|119367.5|119505|119378.5|119467.5|119305|5
1594297200000|2020-07-09 12:20:00|119483.5|119383.5|119473|119373|119483.5|119383.5|119473|119373|5
1594297500000|2020-07-09 12:25:00|119471|119371|119501.5|119301.5|119505.5|119371.5|119467.5|119301.5|6
1594297800000|2020-07-09 12:30:00|119517.5|119317.5|119506|119306|119517.5|119317.5|119506|119306|4
1594298100000|2020-07-09 12:35:00|119461|119361|119460|119360|119461|119361|119460|119360|2
1594298400000|2020-07-09 12:40:00|119455|119355|119540|119340|119540|119360|119450|119320|9
1594298700000|2020-07-09 12:45:00|119520|119320|119455|119355|119520|119360|119455|119315|6
1594299000000|2020-07-09 12:50:00|119460|119360|119465|119365|119465|119365|119460|119360|2
1594299300000|2020-07-09 12:55:00|119460|119360|119538|119338|119559.5|119360|119460|119338|8
1594299600000|2020-07-09 13:00:00|119539.2|119339.2|119535|119335|119542|119342|119530|119330|24
1594299900000|2020-07-09 13:05:00|119529.5|119329.5|119524.5|119324.5|119529.5|119329.5|119524.5|119324.5|3
1594300200000|2020-07-09 13:10:00|119530|119330|119538|119338|119544|119344|119530|119330|13
1594300500000|2020-07-09 13:15:00|119537|119337|119533.5|119333.5|119537|119337|119533.5|119333.5|7
1594300800000|2020-07-09 13:20:00|119533|119333|119518|119318|119533|119333|119518|119318|7
1594301100000|2020-07-09 13:25:00|119519.5|119319.5|119517|119317|119520|119320|119517|119317|11
1594301400000|2020-07-09 13:30:00|119525|119325|119565|119365|119565|119365|119464|119310|26
1594301700000|2020-07-09 13:35:00|119570|119370|119654.6|119454.6|119694.4|119494.4|119545|119370|24
1594302000000|2020-07-09 13:40:00|119655.7|119455.7|119599.6|119399.6|119689.6|119489.6|119599.6|119399.6|28
1594302300000|2020-07-09 13:45:00|119593.9|119393.9|119594.6|119394.6|119641.9|119464.9|119554.9|119374.6|64
1594302600000|2020-07-09 13:50:00|119638.4|119438.4|119604.6|119404.6|119638.6|119438.6|119604.6|119404.6|18
1594302900000|2020-07-09 13:55:00|119599.6|119399.6|119599.6|119399.6|119599.6|119399.6|119599.6|119399.6|1
1594303200000|2020-07-09 14:00:00|119624.3|119424.3|119629.6|119429.6|119664.6|119464.6|119619.6|119419.6|17
1594303500000|2020-07-09 14:05:00|119624.6|119424.6|119587.6|119387.6|119629.2|119437.6|119534.1|119384.1|17
1594303800000|2020-07-09 14:10:00|119622.6|119422.6|119549.6|119449.6|119627.6|119449.6|119529.6|119384.6|27
1594304100000|2020-07-09 14:15:00|119554.6|119454.6|119675|119475|119675|119507.5|119554.6|119404.6|33
1594304400000|2020-07-09 14:20:00|119679.9|119479.9|119595|119395|119682.5|119532.5|119565|119395|24
1594304700000|2020-07-09 14:25:00|119600|119400|119535|119435|119600|119435|119535|119390|4
1594305000000|2020-07-09 14:30:00|119530|119430|119565|119365|119588|119430|119525|119365|12
1594305300000|2020-07-09 14:35:00|119570|119370|119640|119440|119660|119460|119570|119370|31
1594305600000|2020-07-09 14:40:00|119642.5|119442.5|119699|119499|119705|119505|119642.5|119442.5|21
1594305900000|2020-07-09 14:45:00|119699.5|119499.5|119710|119510|119719.5|119519.5|119699.5|119499.5|17
1594306200000|2020-07-09 14:50:00|119715|119515|119744.8|119544.8|119765|119565|119678.5|119478.5|62
1594306500000|2020-07-09 14:55:00|119750|119550|119740|119540|119755|119555|119725|119525|20
1594306800000|2020-07-09 15:00:00|119745|119545|119832.5|119632.5|119833|119633|119714|119530|44
1594307100000|2020-07-09 15:05:00|119835|119635|119775|119575|119840|119640|119775|119575|49
1594307400000|2020-07-09 15:10:00|119776|119576|119770|119570|119795|119595|119755|119555|17
1594307700000|2020-07-09 15:15:00|119765|119565|119840|119640|119840|119640|119754.5|119554.5|28
1594308000000|2020-07-09 15:20:00|119825|119625|119765|119565|119835|119635|119765|119565|16
1594308300000|2020-07-09 15:25:00|119771.5|119571.5|119770|119570|119780|119580|119765|119565|13
1594308600000|2020-07-09 15:30:00|119775|119575|119800|119600|119800|119600|119775|119575|4
1594308900000|2020-07-09 15:35:00|119770|119570|119770|119570|119771|119571|119745|119545|22
1594309200000|2020-07-09 15:40:00|119782.5|119582.5|119980|119780|119980|119780|119770|119570|58
1594309500000|2020-07-09 15:45:00|119960.5|119760.5|119925|119725|119969.1|119769.1|119916|119716|105
1594309800000|2020-07-09 15:50:00|119930|119730|119885|119685|119949|119749|119867.3|119667.3|46
1594310100000|2020-07-09 15:55:00|119891.3|119691.3|119885|119685|119897.5|119697.5|119885|119685|14
1594310400000|2020-07-09 16:00:00|119891.3|119691.3|119830.5|119630.5|119891.3|119691.3|119830.5|119630.5|41
1594310700000|2020-07-09 16:05:00|119829.5|119629.5|119802.1|119602.1|119829.5|119629.5|119771|119571|61
1594311000000|2020-07-09 16:10:00|119802.6|119602.6|119842.5|119642.5|119845|119645|119802.6|119602.6|39
1594311300000|2020-07-09 16:15:00|119842|119642|119859.5|119659.5|119859.5|119659.5|119840|119640|10
1594311600000|2020-07-09 16:20:00|119858.8|119658.8|119849.5|119649.5|119858.8|119658.8|119849.5|119649.5|7
1594311900000|2020-07-09 16:25:00|119855|119655|119825|119625|119855|119655|119825|119625|11
1594312200000|2020-07-09 16:30:00|119824.9|119624.9|119834.4|119634.4|119844.1|119644.1|119824.9|119624.9|13
1594313700000|2020-07-09 16:55:00|119835.9|119635.9|119850|119650|119855|119655|119787.7|119587.7|44
1594314000000|2020-07-09 17:00:00|119848.6|119648.6|119843.6|119643.6|119849.1|119649.1|119820.6|119620.6|24
1594314300000|2020-07-09 17:05:00|119831.8|119631.8|119816.3|119616.3|119833.3|119633.3|119816.3|119616.3|6
1594314600000|2020-07-09 17:10:00|119817.3|119617.3|119792.7|119592.7|119823.8|119623.8|119792.7|119592.7|23
1594314900000|2020-07-09 17:15:00|119791.7|119591.7|119791.2|119591.2|119801.9|119601.9|119791.2|119591.2|17
1594315200000|2020-07-09 17:20:00|119791.7|119591.7|119801.2|119601.2|119803.2|119603.2|119791.7|119591.7|14
1594315800000|2020-07-09 17:30:00|119802.7|119602.7|119791.9|119591.9|119820.2|119620.2|119785.9|119585.9|28
1594316100000|2020-07-09 17:35:00|119786.9|119586.9|119788.7|119588.7|119790|119590|119786.9|119586.9|4
1594316400000|2020-07-09 17:40:00|119780.4|119580.4|119789.4|119589.4|119789.4|119589.4|119780.4|119580.4|9
1594316700000|2020-07-09 17:45:00|119790.4|119590.4|119791.9|119591.9|119792.9|119592.9|119790.4|119590.4|4
1594317000000|2020-07-09 17:50:00|119792.4|119592.4|119816.1|119616.1|119816.1|119616.1|119792.4|119592.4|4
1594317300000|2020-07-09 17:55:00|119818.1|119618.1|119820|119620|119820.1|119620.1|119818.1|119618.1|4
1594317900000|2020-07-09 18:05:00|119815.1|119615.1|119816|119616|119820|119620|119815.1|119615.1|6
1594318200000|2020-07-09 18:10:00|119784.7|119584.7|119837.9|119637.9|119837.9|119637.9|119779.9|119579.9|13
1594318500000|2020-07-09 18:15:00|119813.3|119613.3|119811.1|119611.1|119813.3|119613.3|119810|119610|8
1594319100000|2020-07-09 18:25:00|119819.6|119619.6|119819.6|119619.6|119819.6|119619.6|119819.6|119619.6|1
1594319400000|2020-07-09 18:30:00|119812.6|119612.6|119811.1|119611.1|119812.6|119612.6|119811.1|119611.1|2
1594320000000|2020-07-09 18:40:00|119802.1|119602.1|119801.5|119601.5|119804|119604|119801.5|119601.5|6
1594320300000|2020-07-09 18:45:00|119801|119601|119765|119565|119801|119601|119731.2|119531.2|52
1594320600000|2020-07-09 18:50:00|119771.2|119571.2|119781.2|119581.2|119781.2|119581.2|119771.2|119571.2|4
1594320900000|2020-07-09 18:55:00|119780|119580|119750|119550|119780|119580|119747.2|119547.2|30
1594321200000|2020-07-09 19:00:00|119749.1|119549.1|119744.7|119544.7|119750|119550|119744.7|119544.7|9
1594321500000|2020-07-09 19:05:00|119740.9|119540.9|119769.3|119569.3|119787.7|119587.7|119740.9|119540.9|18
1594321800000|2020-07-09 19:10:00|119764.3|119564.3|119769.3|119569.3|119769.3|119569.3|119764.3|119564.3|2
1594323000000|2020-07-09 19:30:00|119774.3|119574.3|119795.9|119595.9|119806.5|119606.5|119774.3|119574.3|23
1594323300000|2020-07-09 19:35:00|119800|119600|119800|119600|119800|119600|119800|119600|1
1594323600000|2020-07-09 19:40:00|119805|119605|119800|119600|119806|119606|119799.7|119599.7|17
1594323900000|2020-07-09 19:45:00|119795|119595|119779.3|119579.3|119795|119595|119777.8|119577.8|13
1594324200000|2020-07-09 19:50:00|119781.8|119581.8|119785|119585|119785|119585|119781.8|119581.8|2
1594324500000|2020-07-09 19:55:00|119797.6|119597.6|119814.8|119614.8|119814.8|119614.8|119797.6|119597.6|4
1594342800000|2020-07-10 01:00:00|120237.5|120137.5|120254.5|120154.5|120276.5|120176.5|120219.5|120119.5|201
1594343100000|2020-07-10 01:05:00|120253.5|120153.5|120225.4|120125.4|120284.5|120184.5|120219|120119|195
1594343400000|2020-07-10 01:10:00|120219.5|120119.5|120202.3|120102.3|120219.5|120119.5|120185.4|120085.4|174
1594343700000|2020-07-10 01:15:00|120202|120102|120236|120136|120243|120143|120157.5|120057.5|327
1594344000000|2020-07-10 01:20:00|120235|120135|120235|120135|120235|120135|120185|120085|132
1594344300000|2020-07-10 01:25:00|120240|120140|120245|120145|120248.8|120148.8|120180|120080|143
1594344600000|2020-07-10 01:30:00|120240.5|120140.5|120195|120095|120265|120165|120180|120080|150
1594344900000|2020-07-10 01:35:00|120196.5|120096.5|120220|120120|120225|120125|120151|120051|140
1594345200000|2020-07-10 01:40:00|120215|120115|120220|120120|120230|120130|120203.1|120103.1|95
1594345500000|2020-07-10 01:45:00|120224.5|120124.5|120223.5|120123.5|120240|120140|120180|120080|108
1594345800000|2020-07-10 01:50:00|120215|120115|120170|120070|120220|120120|120169.5|120069.5|131
1594346100000|2020-07-10 01:55:00|120168|120068|120148.5|120048.5|120174.5|120074.5|120135|120035|126
1594346400000|2020-07-10 02:00:00|120155|120055|120178.5|120078.5|120191|120091|120153.5|120053.5|98
1594346700000|2020-07-10 02:05:00|120174|120074|120174.5|120074.5|120189|120089|120119|120019|127
1594347000000|2020-07-10 02:10:00|120179|120079|120190.5|120090.5|120199|120099|120162|120062|83
1594347300000|2020-07-10 02:15:00|120194.5|120094.5|120215|120115|120231.5|120131.5|120194|120094|107
1594347600000|2020-07-10 02:20:00|120210|120110|120215|120115|120220|120120|120182|120082|64
1594347900000|2020-07-10 02:25:00|120210|120110|120279|120179|120279|120179|120195|120095|91
1594348200000|2020-07-10 02:30:00|120280|120180|120309|120209|120314.4|120214.4|120260|120160|153
1594348500000|2020-07-10 02:35:00|120308.5|120208.5|120285|120185|120313.5|120213.5|120270|120170|84
1594348800000|2020-07-10 02:40:00|120289.5|120189.5|120336.9|120236.9|120336.9|120236.9|120287.5|120187.5|97
1594349100000|2020-07-10 02:45:00|120340|120240|120310|120210|120348.8|120248.8|120310|120210|99
1594349400000|2020-07-10 02:50:00|120305|120205|120290|120190|120305.5|120205.5|120275|120175|46
1594349700000|2020-07-10 02:55:00|120291.5|120191.5|120319|120219|120319|120219|120279|120179|104
1594350000000|2020-07-10 03:00:00|120321|120221|120290|120190|120329|120229|120283|120183|125
1594350300000|2020-07-10 03:05:00|120291|120191|120278.5|120178.5|120314.4|120214.4|120276|120176|135
1594350600000|2020-07-10 03:10:00|120281|120181|120280|120180|120281.5|120181.5|120255.4|120155.4|49
1594350900000|2020-07-10 03:15:00|120290|120190|120345|120245|120345|120245|120260|120160|63
1594351200000|2020-07-10 03:20:00|120340.3|120240.3|120310|120210|120345|120245|120296.5|120196.5|63
1594351500000|2020-07-10 03:25:00|120305|120205|120305|120205|120320|120220|120291.5|120191.5|81
1594351800000|2020-07-10 03:30:00|120300|120200|120274.5|120174.5|120305|120205|120267.5|120167.5|51
1594352100000|2020-07-10 03:35:00|120275|120175|120270|120170|120294.5|120194.5|120263.5|120163.5|118
1594352400000|2020-07-10 03:40:00|120270.5|120170.5|120320|120220|120330|120230|120270|120170|37
1594352700000|2020-07-10 03:45:00|120325|120225|120320|120220|120340|120240|120310|120210|64
1594353000000|2020-07-10 03:50:00|120311.6|120211.6|120298.5|120198.5|120320|120220|120298.5|120198.5|15
1594353300000|2020-07-10 03:55:00|120305|120205|120309.5|120209.5|120320|120220|120298.5|120198.5|37
1594353600000|2020-07-10 04:00:00|120310|120210|120289|120189|120319.5|120219.5|120284|120184|38
1594353900000|2020-07-10 04:05:00|120290.5|120190.5|120304|120204|120320|120220|120287.5|120187.5|50
1594354200000|2020-07-10 04:10:00|120300|120200|120275.4|120175.4|120310|120210|120275.4|120175.4|42
1594354500000|2020-07-10 04:15:00|120274|120174|120289|120189|120300|120200|120264.5|120164.5|82
1594354800000|2020-07-10 04:20:00|120288.5|120188.5|120288.5|120188.5|120289|120189|120258.5|120158.5|42
1594355100000|2020-07-10 04:25:00|120284|120184|120310|120210|120339.5|120239.5|120284|120184|88
1594355400000|2020-07-10 04:30:00|120315|120215|120304.5|120204.5|120324.4|120224.4|120300|120200|68
1594355700000|2020-07-10 04:35:00|120305|120205|120300|120200|120320|120220|120295|120195|51
1594356000000|2020-07-10 04:40:00|120305|120205|120301.6|120201.6|120325|120225|120301.6|120201.6|51
1594356300000|2020-07-10 04:45:00|120302.3|120202.3|120295|120195|120315|120215|120280|120180|52
1594356600000|2020-07-10 04:50:00|120298.8|120198.8|120315|120215|120324.5|120224.5|120295|120195|30
1594356900000|2020-07-10 04:55:00|120325|120225|120344.5|120244.5|120348.4|120248.4|120324.5|120224.5|83
1594357200000|2020-07-10 05:00:00|120345|120245|120441.6|120341.6|120443.6|120343.6|120327.5|120227.5|199
1594357500000|2020-07-10 05:05:00|120443.1|120343.1|120422|120322|120443.6|120343.6|120386|120286|178
1594357800000|2020-07-10 05:10:00|120418|120318|120405|120305|120422.5|120322.5|120400|120300|72
1594358100000|2020-07-10 05:15:00|120408.4|120308.4|120415|120315|120420|120320|120404.5|120304.5|45
1594358400000|2020-07-10 05:20:00|120424.4|120324.4|120410|120310|120440|120340|120391.2|120291.2|41
1594358700000|2020-07-10 05:25:00|120405|120305|120390|120290|120420|120320|120381.2|120281.2|67
1594359000000|2020-07-10 05:30:00|120394|120294|120440|120340|120465|120365|120394|120294|140
1594359300000|2020-07-10 05:35:00|120441|120341|120545|120445|120548.8|120448.8|120440|120340|199
1594359600000|2020-07-10 05:40:00|120545.5|120445.5|120540|120440|120583|120483|120526|120426|185
1594359900000|2020-07-10 05:45:00|120539.5|120439.5|120525|120425|120540|120440|120507.5|120407.5|114
1594360200000|2020-07-10 05:50:00|120527.5|120427.5|120511.5|120411.5|120567|120467|120499|120399|179
1594360500000|2020-07-10 05:55:00|120512|120412|120529.4|120429.4|120540|120440|120511.5|120411.5|135
1594360800000|2020-07-10 06:00:00|120527.5|120427.5|120512.5|120412.5|120527.5|120427.5|120497.5|120397.5|153
1594361100000|2020-07-10 06:05:00|120511|120411|120494.4|120394.4|120530|120430|120485|120385|64
1594361400000|2020-07-10 06:10:00|120493.5|120393.5|120498.8|120398.8|120512.5|120412.5|120472.5|120372.5|97
1594361700000|2020-07-10 06:15:00|120498.9|120398.9|120532.5|120432.5|120545|120445|120495|120395|78
1594362000000|2020-07-10 06:20:00|120532|120432|120484.5|120384.5|120532.5|120432.5|120479|120379|116
1594362300000|2020-07-10 06:25:00|120483|120383|120468.3|120368.3|120492|120392|120467.3|120367.3|118
1594362600000|2020-07-10 06:30:00|120469.3|120369.3|120447|120347|120479.5|120379.5|120439.5|120339.5|89
1594362900000|2020-07-10 06:35:00|120447.5|120347.5|120440.3|120340.3|120455.5|120355.5|120424|120324|27
1594363200000|2020-07-10 06:40:00|120442.5|120342.5|120391.5|120291.5|120472.5|120372.5|120391.5|120291.5|51
1594363500000|2020-07-10 06:45:00|120393|120293|120485.5|120385.5|120488.5|120388.5|120392.5|120292.5|63
1594363800000|2020-07-10 06:50:00|120486|120386|120450|120350|120486|120386|120429|120329|41
1594364100000|2020-07-10 06:55:00|120433.5|120333.5|120398.8|120298.8|120434.8|120334.8|120388|120288|61
1594364400000|2020-07-10 07:00:00|120400.8|120300.8|120418.5|120318.5|120418.5|120318.5|120390.5|120290.5|33
1594364700000|2020-07-10 07:05:00|120419|120319|120407|120307|120426|120326|120406.5|120306.5|15
1594365000000|2020-07-10 07:10:00|120405.5|120305.5|120413|120313|120421.5|120321.5|120391|120291|50
1594365300000|2020-07-10 07:15:00|120400.5|120300.5|120391|120291|120428.5|120328.5|120390|120290|78
1594365600000|2020-07-10 07:20:00|120391.5|120291.5|120379|120279|120406|120306|120364|120264|47
1594365900000|2020-07-10 07:25:00|120379.5|120279.5|120337.5|120237.5|120379.5|120279.5|120322|120222|35
1594366200000|2020-07-10 07:30:00|120334.5|120234.5|120319.2|120219.2|120335|120235|120278.8|120178.8|68
1594366500000|2020-07-10 07:35:00|120314.2|120214.2|120250|120150|120322|120222|120235|120135|44
1594366800000|2020-07-10 07:40:00|120255|120155|120302|120202|120309.5|120209.5|120235|120135|66
1594367100000|2020-07-10 07:45:00|120301|120201|120289|120189|120332.5|120232.5|120289|120189|38
1594367400000|2020-07-10 07:50:00|120288.5|120188.5|120260|120160|120288.5|120188.5|120259.1|120159.1|28
1594367700000|2020-07-10 07:55:00|120255|120155|120245|120145|120262.5|120162.5|120240|120140|21
1594368000000|2020-07-10 08:00:00|120240|120140|120226.5|120126.5|120240|120140|120186.6|120086.6|45
1594368300000|2020-07-10 08:05:00|120226|120126|120205.6|120105.6|120276.5|120176.5|120205.6|120105.6|48
1594368600000|2020-07-10 08:10:00|120210.6|120110.6|120195|120095|120217.8|120117.8|120195|120095|29
1594368900000|2020-07-10 08:15:00|120181|120081|120205|120105|120209|120109|120172|120072|11
1594369200000|2020-07-10 08:20:00|120212.5|120112.5|120235|120135|120255|120155|120205|120105|31
1594369500000|2020-07-10 08:25:00|120230|120130|120185|120085|120230|120130|120180|120080|10
1594369800000|2020-07-10 08:30:00|120190|120090|120173|120073|120190|120090|120170.5|120070.5|18
1594370100000|2020-07-10 08:35:00|120163|120063|120167|120067|120177|120077|120157.2|120057.2|40
1594370400000|2020-07-10 08:40:00|120165.5|120065.5|120068.4|119968.4|120165.5|120065.5|120045.8|119945.8|41
1594370700000|2020-07-10 08:45:00|120063.4|119963.4|120113.4|120013.4|120127.3|120027.3|120050.9|119950.9|27
1594371000000|2020-07-10 08:50:00|120123|120023|120155.6|120055.6|120220.9|120120.9|120113.4|120013.4|59
1594371300000|2020-07-10 08:55:00|120155.1|120055.1|120140.6|120040.6|120155.1|120055.1|120126.6|120026.6|22
1594371600000|2020-07-10 09:00:00|120135.6|120035.6|120137|120037|120162|120062|120115.6|120015.6|62
1594371900000|2020-07-10 09:05:00|120142|120042|120144.5|120044.5|120147.5|120047.5|120127|120027|24
1594372200000|2020-07-10 09:10:00|120142|120042|120127|120027|120161|120061|120122|120022|36
1594372500000|2020-07-10 09:15:00|120121.5|120021.5|120105|120005|120125.8|120025.8|120082|119982|86
1594372800000|2020-07-10 09:20:00|120105.5|120005.5|120036.5|119936.5|120105.5|120005.5|120032|119932|55
1594373100000|2020-07-10 09:25:00|120035|119935|120073|119973|120087.3|119987.3|120020|119920|113
1594373400000|2020-07-10 09:30:00|120065|119965|120083.4|119983.4|120083.4|119983.4|120039.3|119939.3|52
1594373700000|2020-07-10 09:35:00|120085.6|119985.6|120180.6|119980.6|120180.6|120014|120085.6|119946.8|17
1594374000000|2020-07-10 09:40:00|120177.6|119977.6|120140|119940|120177.6|119998.5|120091|119928|26
1594374300000|2020-07-10 09:45:00|120141.5|119941.5|120165.6|119965.6|120208|120008|120140|119940|34
1594374600000|2020-07-10 09:50:00|120175.6|119975.6|120175.6|119975.6|120175.6|119975.6|120175.6|119975.6|1
1594374900000|2020-07-10 09:55:00|120165|119965|120175.6|119975.6|120175.6|119975.6|120165|119965|4
1594375200000|2020-07-10 10:00:00|120165|119965|120175.6|119975.6|120176|119976|120165|119965|6
1594375500000|2020-07-10 10:05:00|120174.6|119974.6|120111|119911|120174.6|119974.6|120111|119911|5
1594375800000|2020-07-10 10:10:00|120118.5|119918.5|120086.6|119986.6|120155.6|119986.6|120086.6|119918.5|13
1594376100000|2020-07-10 10:15:00|120111|119911|120056|119956|120125|119961.5|120055|119900.1|18
1594376400000|2020-07-10 10:20:00|120056.5|119956.5|120125.5|119925.5|120129.5|119973|120056.5|119924.5|17
1594376700000|2020-07-10 10:25:00|120122.5|119922.5|120100.6|119900.6|120122.5|119922.5|120100.6|119900.6|10
1594377000000|2020-07-10 10:30:00|120104|119904|120061|119961|120104.5|119961|120054|119904|18
1594377300000|2020-07-10 10:35:00|120061.5|119961.5|120061.5|119961.5|120062.5|119962.5|120060|119960|7
1594377600000|2020-07-10 10:40:00|120062|119962|120061.5|119961.5|120063|119963|120061.5|119961.5|6
1594377900000|2020-07-10 10:45:00|120060|119960|120060.5|119960.5|120102.5|119960.5|120040|119890.5|24
1594378200000|2020-07-10 10:50:00|120059|119959|120115|119915|120117|119960.5|120049|119897.5|20
1594378500000|2020-07-10 10:55:00|120115.5|119915.5|120120|119920|120123|119923|120115.5|119915.5|6
1594378800000|2020-07-10 11:00:00|120123|119923|120123|119923|120123|119923|120121|119921|3
1594379100000|2020-07-10 11:05:00|120118|119918|120123|119923|120132.5|119990.3|120088|119913|9
1594379400000|2020-07-10 11:10:00|120114|119914|120108|119908|120120.5|119920.5|120108|119908|6
1594379700000|2020-07-10 11:15:00|120113|119913|120128|119928|120133.5|119992|120073|119913|23
1594380000000|2020-07-10 11:20:00|120129.5|119929.5|120118|119918|120129.5|119929.5|120118|119918|3
1594380300000|2020-07-10 11:25:00|120125.5|119925.5|120131|119931|120140.5|119992.8|120074|119923.5|19
1594380600000|2020-07-10 11:30:00|120128|119928|120181|119981|120186|120010.5|120108|119928|11
1594380900000|2020-07-10 11:35:00|120174.5|119974.5|120178|119978|120178|119978|120173|119973|3
1594381200000|2020-07-10 11:40:00|120188|119988|120168|119968|120188|119988|120168|119968|2
1594381500000|2020-07-10 11:45:00|120171|119971|120223|120023|120223|120023|120171|119971|4
1594381800000|2020-07-10 11:50:00|120228|120028|120235.5|120035.5|120235.5|120035.5|120228|120028|4
1594382100000|2020-07-10 11:55:00|120228|120028|120213|120013|120228|120028|120193|119993|8
1594382400000|2020-07-10 12:00:00|120203|120003|120223|120023|120223|120023|120188|119988|12
1594382700000|2020-07-10 12:05:00|120218|120018|120173|120073|120223|120073|120148|119988|13
1594383000000|2020-07-10 12:10:00|120179|120079|120170|120070|120179|120079|120170|120070|7
1594383300000|2020-07-10 12:15:00|120215|120015|120174|120074|120215|120079|120170|120009.3|14
1594383600000|2020-07-10 12:20:00|120173.5|120073.5|120220|120020|120230|120073.5|120173|120020|5
1594383900000|2020-07-10 12:25:00|120221|120021|120239.5|120039.5|120239.5|120039.5|120221|120021|3
1594384200000|2020-07-10 12:30:00|120231.5|120031.5|120220|120020|120231.5|120077.5|120155|120020|24
1594384500000|2020-07-10 12:35:00|120160|120060|120205|120005|120220|120060|120160|120002.5|5
1594384800000|2020-07-10 12:40:00|120200|120000|120190|119990|120201|120001|120168.4|119968.4|15
1594385400000|2020-07-10 12:50:00|120175|119975|120200|120000|120218|120018|120175|119975|4
1594386000000|2020-07-10 13:00:00|120195|119995|120170|119970|120215|120015|120160|119960|20
1594386300000|2020-07-10 13:05:00|120175.5|119975.5|120165|119965|120199|119999|120136.9|119936.9|36
1594386600000|2020-07-10 13:10:00|120152.5|119952.5|120160|119960|120168|119968|120127.8|119927.8|23
1594386900000|2020-07-10 13:15:00|120159|119959|120146.5|119946.5|120159|119959|120144.5|119944.5|6
1594387200000|2020-07-10 13:20:00|120160|119960|120146|119946|120161|119961|120145.5|119945.5|12
1594387500000|2020-07-10 13:25:00|120147|119947|120155|119955|120155|119955|120140.8|119940.8|13
1594387800000|2020-07-10 13:30:00|120142.5|119942.5|120112|119912|120155|119955|120085|119885|39
1594388100000|2020-07-10 13:35:00|120113|119913|120144.5|119944.5|120144.5|119944.5|120113|119913|39
1594388400000|2020-07-10 13:40:00|120143|119943|120120|119920|120144|119944|120120|119920|9
1594388700000|2020-07-10 13:45:00|120117|119917|120175|119975|120175|119975|120105|119905|15
1594389000000|2020-07-10 13:50:00|120180|119980|120265|120065|120265|120065|120175|119975|26
1594389300000|2020-07-10 13:55:00|120260|120060|120210|120010|120260|120060|120171.5|119971.5|37
1594389600000|2020-07-10 14:00:00|120190|119990|120249|120049|120253.5|120053.5|120160|119960|39
1594389900000|2020-07-10 14:05:00|120245|120045|120240|120040|120255|120055|120225|120025|23
1594390200000|2020-07-10 14:10:00|120234.5|120034.5|120240|120040|120240|120040|120227|120027|14
1594391100000|2020-07-10 14:25:00|120231.5|120031.5|120168|119968|120231.5|120031.5|120156|119956|21
1594391400000|2020-07-10 14:30:00|120171|119971|120150|119950|120171|119971|120130|119930|26
1594391700000|2020-07-10 14:35:00|120154.5|119954.5|120157|119957|120197|119997|120154.5|119954.5|37
1594392000000|2020-07-10 14:40:00|120155|119955|120090.8|119890.8|120160|119960|120090.8|119890.8|42
1594392300000|2020-07-10 14:45:00|120090.3|119890.3|120109.5|119909.5|120118|119918|120084.5|119884.5|20
1594392600000|2020-07-10 14:50:00|120103.8|119903.8|120115|119915|120115|119915|120074|119874|38
1594392900000|2020-07-10 14:55:00|120090|119890|120130|119930|120165|119965|120090|119890|32
1594393200000|2020-07-10 15:00:00|120069.5|119969.5|120080|119880|120092.5|119969.5|120060.5|119880|8
1594393500000|2020-07-10 15:05:00|120085|119885|120035|119935|120101|119950|120035|119885|10
1594393800000|2020-07-10 15:10:00|120042.6|119942.6|120036.8|119936.8|120042.6|119942.6|120036.8|119936.8|2
1594394100000|2020-07-10 15:15:00|120042.6|119942.6|120052.6|119952.6|120052.6|119952.6|120042.6|119942.6|3
1594394400000|2020-07-10 15:20:00|120047.6|119947.6|120052.6|119952.6|120052.6|119952.6|120047.6|119947.6|2
1594394700000|2020-07-10 15:25:00|120057.6|119957.6|120082.6|119982.6|120082.6|119982.6|120057.6|119957.6|5
1594395000000|2020-07-10 15:30:00|120087.6|119987.6|120132.6|120032.6|120180.1|120032.6|120087.6|119980.1|11
1594395300000|2020-07-10 15:35:00|120125.1|120025.1|120127.6|120027.6|120132.6|120032.6|120125.1|120025.1|3
1594395600000|2020-07-10 15:40:00|120187.6|119987.6|120187.6|119987.6|120187.6|119987.6|120187.6|119987.6|1
1594395900000|2020-07-10 15:45:00|120117.6|120017.6|120117.6|120017.6|120187.6|120037.6|120114.1|119987.6|9
1594396200000|2020-07-10 15:50:00|120187.6|119987.6|120187.6|119987.6|120187.6|119987.6|120187.6|119987.6|1
1594396500000|2020-07-10 15:55:00|120147.6|120047.6|120182.4|119982.4|120204.9|120067.6|120141.9|119982.4|11
1594396800000|2020-07-10 16:00:00|120182.6|119982.6|120209.6|120009.6|120209.6|120041.9|120137.6|119982.6|14
1594397100000|2020-07-10 16:05:00|120211.6|120011.6|120138.5|120038.5|120212.6|120038.5|120138.5|119988.5|8
1594397400000|2020-07-10 16:10:00|120188.5|119988.5|120197.6|119997.6|120197.6|119997.6|120188.5|119988.5|2
1594397700000|2020-07-10 16:15:00|120207.6|120007.6|120216.6|120016.6|120216.6|120016.6|120207.6|120007.6|4
1594398000000|2020-07-10 16:20:00|120217.6|120017.6|120248.1|120048.1|120250.1|120050.1|120217.6|120017.6|8
1594398300000|2020-07-10 16:25:00|120187.6|120087.6|120187.6|120087.6|120187.6|120087.6|120187.6|120087.6|1
1594398600000|2020-07-10 16:30:00|120188.2|120088.2|120193.7|120093.7|120263.2|120093.7|120188.2|120054.2|5
1594398900000|2020-07-10 16:35:00|120236.9|120136.9|120288.2|120188.2|120355.7|120213.2|120235.9|120135.9|25
1594399200000|2020-07-10 16:40:00|120293.2|120193.2|120273.2|120173.2|120330.6|120218.2|120273.2|120112.9|22
1594399800000|2020-07-10 16:50:00|120278.2|120178.2|120277.2|120177.2|120278.2|120178.2|120277.2|120177.2|2
1594400100000|2020-07-10 16:55:00|120273.2|120173.2|120257.2|120057.2|120298.2|120173.2|120257.2|120057.2|21
1594400400000|2020-07-10 17:00:00|120267.5|120067.5|120263|120063|120267.5|120067.5|120236.6|120036.6|12
1594401000000|2020-07-10 17:10:00|120265.1|120065.1|120265.1|120065.1|120265.1|120065.1|120265.1|120065.1|1
1594401300000|2020-07-10 17:15:00|120270.1|120070.1|120270.1|120070.1|120270.1|120070.1|120270.1|120070.1|1
1594401600000|2020-07-10 17:20:00|120265.1|120065.1|120260.1|120060.1|120265.1|120065.1|120260.1|120060.1|2
1594402800000|2020-07-10 17:40:00|120256.4|120056.4|120214|120014|120256.4|120056.4|120214|120014|8
1594403100000|2020-07-10 17:45:00|120206|120006|120196|119996|120206|120006|120196|119996|4
1594403400000|2020-07-10 17:50:00|120199|119999|120200|120000|120200|120000|120199|119999|2
1594403700000|2020-07-10 17:55:00|120197|119997|120197|119997|120197|119997|120197|119997|1
1594404000000|2020-07-10 18:00:00|120195|119995|120195|119995|120195|119995|120195|119995|1
1594404600000|2020-07-10 18:10:00|120201|120001|120170.1|120070.1|120201|120070.1|120170.1|120000|3
1594405500000|2020-07-10 18:25:00|120160.1|120060.1|120170.1|120070.1|120170.1|120070.1|120160.1|120060.1|2
1594405800000|2020-07-10 18:30:00|120160.1|120060.1|120201|120001|120205|120067|120130|120000|12
1594406100000|2020-07-10 18:35:00|120200|120000|120200|120000|120200|120000|120200|120000|1
1594406400000|2020-07-10 18:40:00|120200.1|120000.1|120190.1|119990.1|120200.1|120000.1|120190.1|119990.1|2
1594407300000|2020-07-10 18:55:00|120160|120060|120155|120055|120164.1|120064.1|120145|120045|6
1594407600000|2020-07-10 19:00:00|120150|120050|120150|120050|120150|120050|120150|120050|1
1594407900000|2020-07-10 19:05:00|120155|120055|120160|120060|120160|120060|120155|120055|2
1594408200000|2020-07-10 19:10:00|120150|120050|120155|120055|120155|120055|120145|120045|3
1594408500000|2020-07-10 19:15:00|120150|120050|120175|119975|120175|120050|120150|119974|5
1594409400000|2020-07-10 19:30:00|120171.4|119971.4|120115|120015|120171.4|120020|120115|119971.4|3
1594409700000|2020-07-10 19:35:00|120110|120010|120142.5|120042.5|120175|120050|120105|119975|14
1594410000000|2020-07-10 19:40:00|120175|119975|120175|119975|120175|120020|120120|119969.9|5
1594410300000|2020-07-10 19:45:00|120120|120020|120120|120020|120120|120020|120110|120010|3
1594410600000|2020-07-10 19:50:00|120115|120015|120120|120020|120120|120020|120115|120015|2
1594410900000|2020-07-10 19:55:00|120115|120015|120120|120020|120120|120020|120115|120015|2
1594602000000|2020-07-13 01:00:00|120140|120040|120099|119999|120150|120050|120065|119965|94
1594602300000|2020-07-13 01:05:00|120095|119995|120085|119985|120095|119995|120030|119930|118
1594602600000|2020-07-13 01:10:00|120090|119990|120010|119910|120090.5|119990.5|119999|119899|146
1594602900000|2020-07-13 01:15:00|120013|119913|120035|119935|120056|119956|119999.5|119899.5|150
1594603200000|2020-07-13 01:20:00|120030|119930|120035|119935|120040|119940|119990|119890|77
1594603500000|2020-07-13 01:25:00|120038|119938|120040|119940|120050|119950|120000|119900|106
1594603800000|2020-07-13 01:30:00|120035|119935|119959|119859|120035|119935|119939|119839|239
1594604100000|2020-07-13 01:35:00|119955|119855|120031|119931|120031|119931|119954.5|119854.5|213
1594604400000|2020-07-13 01:40:00|120036|119936|120144.4|120044.4|120149|120049|120019|119919|180
1594604700000|2020-07-13 01:45:00|120135|120035|120070|119970|120135|120035|120060|119960|107
1594605000000|2020-07-13 01:50:00|120068.5|119968.5|120030|119930|120095.8|119995.8|120005|119905|103
1594605300000|2020-07-13 01:55:00|120024.5|119924.5|120038.5|119938.5|120039.5|119939.5|120005|119905|95
1594605600000|2020-07-13 02:00:00|120040|119940|120050|119950|120058.8|119958.8|120035|119935|66
1594605900000|2020-07-13 02:05:00|120049|119949|120065|119965|120065|119965|120020|119920|81
1594606200000|2020-07-13 02:10:00|120063|119963|120050|119950|120070|119970|120040|119940|79
1594606500000|2020-07-13 02:15:00|120050.5|119950.5|120025|119925|120050.5|119950.5|120011|119911|51
1594606800000|2020-07-13 02:20:00|120030|119930|120079|119979|120080|119980|120020|119920|45
1594607100000|2020-07-13 02:25:00|120085|119985|120090|119990|120095|119995|120055|119955|69
1594607400000|2020-07-13 02:30:00|120093.5|119993.5|120080|119980|120095|119995|120070|119970|43
1594607700000|2020-07-13 02:35:00|120079|119979|120085|119985|120090|119990|120060|119960|52
1594608000000|2020-07-13 02:40:00|120084|119984|120100|120000|120125|120025|120084|119984|50
1594608300000|2020-07-13 02:45:00|120105|120005|120105.5|120005.5|120120|120020|120080|119980|50
1594608600000|2020-07-13 02:50:00|120105|120005|120070|119970|120105|120005|120070|119970|36
1594608900000|2020-07-13 02:55:00|120071|119971|120105|120005|120105|120005|120070|119970|26
1594609200000|2020-07-13 03:00:00|120110|120010|120095|119995|120125|120025|120075|119975|74
1594609500000|2020-07-13 03:05:00|120090|119990|120085|119985|120095|119995|120025|119925|78
1594609800000|2020-07-13 03:10:00|120080|119980|120065|119965|120100|120000|120065|119965|70
1594610100000|2020-07-13 03:15:00|120060|119960|120040|119940|120070|119970|120030|119930|52
1594610400000|2020-07-13 03:20:00|120045|119945|120080|119980|120101|120001|120045|119945|49
1594610700000|2020-07-13 03:25:00|120081|119981|120045|119945|120081|119981|120019|119919|67
1594611000000|2020-07-13 03:30:00|120040|119940|120041|119941|120045.5|119945.5|120011.5|119911.5|109
1594611300000|2020-07-13 03:35:00|120044|119944|120060|119960|120084.4|119984.4|120039|119939|94
1594611600000|2020-07-13 03:40:00|120065|119965|120060|119960|120070|119970|120031.2|119931.2|43
1594611900000|2020-07-13 03:45:00|120056|119956|120060|119960|120060|119960|120051.2|119951.2|28
1594612200000|2020-07-13 03:50:00|120055|119955|120070|119970|120089|119989|120055|119955|30
1594612500000|2020-07-13 03:55:00|120068.5|119968.5|120091|119991|120091|119991|120059|119959|40
1594612800000|2020-07-13 04:00:00|120090|119990|120085|119985|120091|119991|120074|119974|46
1594613100000|2020-07-13 04:05:00|120090|119990|120115|120015|120115|120015|120079.5|119979.5|47
1594613400000|2020-07-13 04:10:00|120114|120014|120090|119990|120115|120015|120085|119985|24
1594613700000|2020-07-13 04:15:00|120091|119991|120095|119995|120095|119995|120071|119971|19
1594614000000|2020-07-13 04:20:00|120090|119990|120130|120030|120134|120034|120090|119990|46
1594614300000|2020-07-13 04:25:00|120125|120025|120110|120010|120125|120025|120110|120010|13
1594614600000|2020-07-13 04:30:00|120105|120005|120110|120010|120121|120021|120105|120005|27
1594614900000|2020-07-13 04:35:00|120115|120015|120110|120010|120115|120015|120105|120005|14
1594615200000|2020-07-13 04:40:00|120111|120011|120110|120010|120124.4|120024.4|120105|120005|19
1594615500000|2020-07-13 04:45:00|120105|120005|120060|119960|120105|120005|120060|119960|32
1594615800000|2020-07-13 04:50:00|120064|119964|120070|119970|120075|119975|120060|119960|27
1594616100000|2020-07-13 04:55:00|120065|119965|120075|119975|120085|119985|120060|119960|22
1594616400000|2020-07-13 05:00:00|120080|119980|119975|119875|120080|119980|119970|119870|110
1594616700000|2020-07-13 05:05:00|119970|119870|119980|119880|119985|119885|119930|119830|82
1594617000000|2020-07-13 05:10:00|119970|119870|119985|119885|119990|119890|119970|119870|24
1594617300000|2020-07-13 05:15:00|119990|119890|119990|119890|119990|119890|119965|119865|23
1594617600000|2020-07-13 05:20:00|119985|119885|119975|119875|119985|119885|119969|119869|19
1594617900000|2020-07-13 05:25:00|119980|119880|119970|119870|119980|119880|119960.4|119860.4|15
1594618200000|2020-07-13 05:30:00|119969.6|119869.6|120000|119900|120005|119905|119965|119865|65
1594618500000|2020-07-13 05:35:00|119999|119899|119980|119880|120005|119905|119980|119880|26
1594618800000|2020-07-13 05:40:00|119985|119885|120000|119900|120005|119905|119961.2|119861.2|37
1594619100000|2020-07-13 05:45:00|120002|119902|119981|119881|120005|119905|119969.5|119869.5|133
1594619400000|2020-07-13 05:50:00|119979.5|119879.5|120000|119900|120005.8|119905.8|119970|119870|80
1594619700000|2020-07-13 05:55:00|120005.8|119905.8|120040|119940|120045|119945|119995|119895|69
1594620000000|2020-07-13 06:00:00|120041.5|119941.5|120015|119915|120045|119945|119980|119880|65
1594620300000|2020-07-13 06:05:00|120016|119916|120050|119950|120051|119951|120015|119915|45
1594620600000|2020-07-13 06:10:00|120055|119955|120060|119960|120065|119965|120045|119945|40
1594620900000|2020-07-13 06:15:00|120065|119965|120060|119960|120065|119965|120049|119949|37
1594621200000|2020-07-13 06:20:00|120059.5|119959.5|120060|119960|120061|119961|120050|119950|48
1594621500000|2020-07-13 06:25:00|120061|119961|120080.5|119980.5|120126|119981|120049|119926|80
1594621800000|2020-07-13 06:30:00|120085.5|119985.5|120091.5|119991.5|120099.8|119999.8|120079|119979|72
1594622100000|2020-07-13 06:35:00|120094|119994|120081|119981|120094|119994|120079|119979|44
1594622400000|2020-07-13 06:40:00|120078.5|119978.5|120061|119961|120106|119978.5|120039|119889|38
1594622700000|2020-07-13 06:45:00|120060.5|119960.5|120074|119974|120074.5|119974.5|120034.5|119934.5|32
1594623000000|2020-07-13 06:50:00|120081|119981|120139|119939|120139|119989.5|120081|119929|15
1594623300000|2020-07-13 06:55:00|120144.5|119944.5|120148|119948|120148|119948|120139|119939|8
1594623600000|2020-07-13 07:00:00|120108|120008|120201.5|120001.5|120242.4|120042.4|120108|119975|81
1594623900000|2020-07-13 07:05:00|120201|120001|120214|120014|120216|120016|120201|120001|17
1594624200000|2020-07-13 07:10:00|120213|120013|120225|120025|120225.5|120025.5|120205|120005|14
1594624500000|2020-07-13 07:15:00|120215|120015|120200|120000|120220|120042|120141|119994|15
1594624800000|2020-07-13 07:20:00|120201|120001|120191|120091|120252|120112.5|120140|119996.5|59
1594625100000|2020-07-13 07:25:00|120190|120090|120492|120127|120693|120319|120190|120049|146
1594625400000|2020-07-13 07:30:00|120452|120100|120280|120080|120492|120105|120205|120040|24
1594625700000|2020-07-13 07:35:00|120275|120075|120275|120075|120275|120075|120270|120070|3
1594626000000|2020-07-13 07:40:00|120270|120070|120275|120075|120275|120075|120265|120065|6
1594626600000|2020-07-13 07:50:00|120276|120076|120320|120120|120320|120135.8|120235|120076|20
1594626900000|2020-07-13 07:55:00|120310|120110|120300|120100|120320|120120|120300|120100|5
1594627200000|2020-07-13 08:00:00|120305|120105|120275|120175|120317|120175|120275|120105|7
1594627500000|2020-07-13 08:05:00|120279.5|120179.5|120285|120185|120372.4|120209|120279.5|120120|22
1594627800000|2020-07-13 08:10:00|120292.5|120192.5|120330|120130|120349.5|120192.5|120285.8|120130|5
1594628100000|2020-07-13 08:15:00|120331|120131|120360|120160|120360|120185|120285|120131|4
1594628400000|2020-07-13 08:20:00|120379.5|120179.5|120389|120189|120389|120189|120355|120155|20
1594628700000|2020-07-13 08:25:00|120390|120190|120390|120190|120440|120240|120380|120180|38
1594629000000|2020-07-13 08:30:00|120380|120180|120345|120245|120385|120245|120316.4|120170|11
1594629300000|2020-07-13 08:35:00|120385|120185|120381|120181|120385|120185|120370|120170|19
1594629600000|2020-07-13 08:40:00|120380.5|120180.5|120365.9|120265.9|120390|120290|120358|120180.5|19
1594629900000|2020-07-13 08:45:00|120365.4|120265.4|120365|120265|120431|120276|120345|120193.5|39
1594630200000|2020-07-13 08:50:00|120420|120220|120395|120195|120420|120265|120365|120195|6
1594630500000|2020-07-13 08:55:00|120335|120235|120330|120230|120380|120235|120322.5|120180|5
1594630800000|2020-07-13 09:00:00|120325|120225|120275|120175|120370|120235|120270.5|120107.4|23
1594631100000|2020-07-13 09:05:00|120320|120120|120330|120130|120372.4|120209|120261|120120|20
1594631400000|2020-07-13 09:10:00|120305|120205|120295|120195|120345|120205|120290|120135|9
1594631700000|2020-07-13 09:15:00|120300|120200|120320|120220|120370|120229|120295|120170|13
1594632000000|2020-07-13 09:20:00|120330|120230|120371|120271|120445.5|120312.5|120330|120210|27
1594632300000|2020-07-13 09:25:00|120376.4|120276.4|120355|120255|120453.2|120310|120355|120210|59
1594632600000|2020-07-13 09:30:00|120405|120205|120380|120180|120410|120240|120326.4|120180|10
1594632900000|2020-07-13 09:35:00|120315|120215|120305|120205|120375|120239|120305|120174.5|11
1594633200000|2020-07-13 09:40:00|120311|120211|120320.2|120220.2|120380|120230|120311|120165|14
1594633500000|2020-07-13 09:45:00|120325|120225|120305|120205|120325|120225|120305|120205|9
1594633800000|2020-07-13 09:50:00|120310|120210|120319|120219|120335|120235|120286.4|120186.4|30
1594634100000|2020-07-13 09:55:00|120305|120205|120357.5|120157.5|120360|120215|120305|120140|35
1594634400000|2020-07-13 10:00:00|120359|120159|120330|120130|120359|120191.8|120270|120120|13
1594634700000|2020-07-13 10:05:00|120295|120195|120290|120190|120295|120195|120290|120190|2
1594635000000|2020-07-13 10:10:00|120295|120195|120296|120196|120298.5|120198.5|120295|120195|4
1594635300000|2020-07-13 10:15:00|120293|120193|120285|120185|120299.5|120199.5|120285|120185|11
1594635600000|2020-07-13 10:20:00|120293.5|120193.5|120286|120186|120293.5|120193.5|120284.5|120184.5|9
1594635900000|2020-07-13 10:25:00|120285.5|120185.5|120291|120191|120326.5|120191|120280|120126.5|7
1594636200000|2020-07-13 10:30:00|120289.1|120189.1|120350|120150|120350|120208.1|120289.1|120148.5|7
1594636500000|2020-07-13 10:35:00|120355|120155|120355|120155|120355|120155|120355|120155|1
1594637100000|2020-07-13 10:45:00|120295|120195|120350|120150|120350|120195|120295|120150|2
1594637400000|2020-07-13 10:50:00|120290|120190|120310|120110|120350|120200|120275|120110|20
1594637700000|2020-07-13 10:55:00|120300|120100|120195|120095|120305|120135.8|120185|120030|17
1594638000000|2020-07-13 11:00:00|120190|120090|120185|120085|120190|120090|120185|120085|2
1594638300000|2020-07-13 11:05:00|120180|120080|120150.2|120050.2|120230|120085|120150.2|120030|8
1594638600000|2020-07-13 11:10:00|120140.1|120040.1|120149.1|120049.1|120154.1|120054.1|120135|120035|14
1594638900000|2020-07-13 11:15:00|120144.1|120044.1|120149.1|120049.1|120151.6|120051.6|120144.1|120044.1|4
1594639200000|2020-07-13 11:20:00|120154.1|120054.1|120149.1|120049.1|120154.1|120054.1|120149.1|120049.1|2
1594639500000|2020-07-13 11:25:00|120145.6|120045.6|120147.2|120047.2|120155.6|120055.6|120145.6|120045.6|5
1594640100000|2020-07-13 11:35:00|120150.2|120050.2|120150.2|120050.2|120150.2|120050.2|120150.2|120050.2|1
1594641000000|2020-07-13 11:50:00|120145|120045|120145|120045|120150|120050|120137.5|120037.5|4
1594641300000|2020-07-13 11:55:00|120137.5|120037.5|120155|120055|120155|120055|120137.5|120037.5|3
1594641600000|2020-07-13 12:00:00|120244.5|120044.5|120135|120035|120244.5|120056.5|120130|119980|12
1594641900000|2020-07-13 12:05:00|120142.5|120042.5|120232|120032|120233.4|120047.5|120135|120032|9
1594642200000|2020-07-13 12:10:00|120155|120055|120240|120040|120240|120055|120155|120017.5|7
1594642500000|2020-07-13 12:15:00|120237|120037|120247|120047|120247|120047|120237|120037|2
1594642800000|2020-07-13 12:20:00|120251.5|120051.5|120235|120035|120251.5|120115|120200|120035|10
1594643100000|2020-07-13 12:25:00|120240|120040|120240|120040|120240|120040|120240|120040|1
1594643400000|2020-07-13 12:30:00|120253|120053|120250.6|120050.6|120285|120135|120190|120040|21
1594644300000|2020-07-13 12:45:00|120245|120045|120245|120045|120245|120045|120245|120045|1
1594644600000|2020-07-13 12:50:00|120235|120035|120235|120035|120235|120035|120225|120025|4
1594644900000|2020-07-13 12:55:00|120225|120025|120270|120070|120270|120070|120225|120025|8
1594645200000|2020-07-13 13:00:00|120220|120120|120295|120095|120317.2|120131.3|120220|120095|8
1594645500000|2020-07-13 13:05:00|120287|120087|120287|120087|120287|120087|120287|120087|1
1594645800000|2020-07-13 13:10:00|120289.5|120089.5|120295|120095|120295|120095|120289.5|120089.5|2
1594646400000|2020-07-13 13:20:00|120275|120075|120275|120075|120275|120075|120275|120075|1
1594646700000|2020-07-13 13:25:00|120270|120070|120245|120045|120270|120114.5|120205|120040|9
1594647000000|2020-07-13 13:30:00|120244.5|120044.5|120245|120045|120245|120110|120164|120020|28
1594647300000|2020-07-13 13:35:00|120165|120065|120240|120040|120240|120065|120160|120035|7
1594647600000|2020-07-13 13:40:00|120239.5|120039.5|120240|120040|120240|120040|120217.5|120017.5|21
1594647900000|2020-07-13 13:45:00|120250|120050|120235|120035|120250|120095.5|120195.5|120035|3
1594648200000|2020-07-13 13:50:00|120240|120040|120190|120090|120240|120095|120190|120040|3
1594648500000|2020-07-13 13:55:00|120185|120085|120205.5|120105.5|120248.2|120105.5|120183.2|120045|5
1594648800000|2020-07-13 14:00:00|120203|120103|120275|120075|120286.6|120106|120198|120075|14
1594649100000|2020-07-13 14:05:00|120273.2|120073.2|120203.2|120103.2|120273.2|120108.2|120193.2|120035|17
1594649400000|2020-07-13 14:10:00|120198.2|120098.2|120203.2|120103.2|120258.2|120108.2|120193.2|120038.7|12
1594649700000|2020-07-13 14:15:00|120197|120097|120205.1|120105.1|120235|120108.2|120178.2|120035|25
1594650000000|2020-07-13 14:20:00|120202.6|120102.6|120185.1|120085.1|120202.6|120102.6|120185.1|120085.1|11
1594650300000|2020-07-13 14:25:00|120182.6|120082.6|120158.2|120058.2|120220|120085.1|120152.7|120013.7|26
1594650600000|2020-07-13 14:30:00|120152.7|120052.7|120115.4|119915.4|120180.3|120052.7|120100.1|119910.4|27
1594650900000|2020-07-13 14:35:00|120078.1|119978.1|120145|119945|120150.6|119978.1|120069.4|119880.1|107
1594651200000|2020-07-13 14:40:00|120140|119940|120128.1|119928.1|120140|119980.1|120080.1|119903.4|35
1594651500000|2020-07-13 14:45:00|120150|119950|120147.6|119947.6|120158.1|120000.1|120090.1|119932.1|20
1594651800000|2020-07-13 14:50:00|120150|119950|120147.1|119947.1|120150|119950|120147.1|119947.1|3
1594652100000|2020-07-13 14:55:00|120142.4|119942.4|120098.1|119898.1|120142.4|119942.4|120097.1|119897.1|40
1594652400000|2020-07-13 15:00:00|120098.6|119898.6|120121.6|119921.6|120131.6|119931.6|120098.6|119898.6|39
1594652700000|2020-07-13 15:05:00|120118.1|119918.1|120125|119925|120125|119925|120099.6|119899.6|22
1594653000000|2020-07-13 15:10:00|120128.1|119928.1|120138.1|119938.1|120138.1|119938.1|120128.1|119928.1|4
1594653300000|2020-07-13 15:15:00|120140.6|119940.6|120105.1|120005.1|120161.9|120015.1|120090.1|119934.6|27
1594653600000|2020-07-13 15:20:00|120100.1|120000.1|120154.6|119954.6|120172.1|120027.1|120095.1|119954.6|27
1594653900000|2020-07-13 15:25:00|120152.1|119952.1|120145|119945|120152.1|120000.1|120092.8|119925.6|12
1594654200000|2020-07-13 15:30:00|120115|119915|120077.1|119977.1|120129.4|119977.1|120060.4|119915|14
1594654500000|2020-07-13 15:35:00|120140.6|119940.6|120077.1|119977.1|120140.6|119979.6|120077.1|119924.1|12
1594654800000|2020-07-13 15:40:00|120133.1|119933.1|120080.1|119980.1|120140.6|119983.9|120080.1|119926.1|14
1594655100000|2020-07-13 15:45:00|120083.9|119983.9|120080.1|119980.1|120083.9|119983.9|120080.1|119980.1|2
1594655700000|2020-07-13 15:55:00|120148.1|119948.1|120060.1|119960.1|120148.1|119987.1|120055.1|119930|15
1594656000000|2020-07-13 16:00:00|120120.4|119920.4|120060.1|119960.1|120126.6|119970.1|120060.1|119920.4|10
1594656600000|2020-07-13 16:10:00|120077.6|119977.6|120075.1|119975.1|120080.1|119980.1|120067.1|119967.1|11
1594656900000|2020-07-13 16:15:00|120072.6|119972.6|120055.1|119955.1|120075.1|119975.1|120055.1|119955.1|7
1594657200000|2020-07-13 16:20:00|120050.1|119950.1|120085|119885|120085|119950.1|120050.1|119885|2
1594657800000|2020-07-13 16:30:00|120084.9|119884.9|120067.4|119867.4|120085|119885|120065.9|119865.9|8
1594658100000|2020-07-13 16:35:00|120085|119885|120015.7|119915.7|120087.4|119927.9|120015.7|119868.2|9
1594658400000|2020-07-13 16:40:00|120018.2|119918.2|120027.9|119927.9|120027.9|119927.9|120015.7|119915.7|13
1594658700000|2020-07-13 16:45:00|120032.9|119932.9|120037.9|119937.9|120037.9|119937.9|120030.7|119930.7|4
1594659000000|2020-07-13 16:50:00|120038.2|119938.2|120038.2|119938.2|120040.7|119940.7|120038.2|119938.2|3
1594659300000|2020-07-13 16:55:00|120085|119885|120085|119885|120085|119885|120085|119885|1
1594659600000|2020-07-13 17:00:00|120076.4|119876.4|120033.2|119933.2|120081.8|119940.7|120033.2|119876.4|11
1594659900000|2020-07-13 17:05:00|120030.7|119930.7|120040.7|119940.7|120045.7|119945.7|120018.2|119918.2|25
1594660200000|2020-07-13 17:10:00|120039.4|119939.4|120115|119915|120126.8|119965.7|120039.4|119888.2|41
1594660500000|2020-07-13 17:15:00|120110|119910|120055.7|119955.7|120115|119960.7|120055.7|119906.4|18
1594660800000|2020-07-13 17:20:00|120053.2|119953.2|120097.9|119897.9|120100.4|119962.9|120053.2|119896.4|16
1594661100000|2020-07-13 17:25:00|120045.7|119945.7|120045.7|119945.7|120050.7|119950.7|120040.7|119940.7|10
1594661400000|2020-07-13 17:30:00|120040.7|119940.7|120047.9|119947.9|120107.9|119955.7|120035.7|119905.9|25
1594661700000|2020-07-13 17:35:00|120045.7|119945.7|120128.2|119928.2|120128.2|119957.9|120045.7|119914.4|16
1594662000000|2020-07-13 17:40:00|120128.7|119928.7|120121.9|119921.9|120128.7|119928.7|120120.4|119920.4|6
1594662600000|2020-07-13 17:50:00|120130.9|119930.9|120135|119935|120135|119935|120130.9|119930.9|2
1594662900000|2020-07-13 17:55:00|120135.9|119935.9|120137.4|119937.4|120137.4|119937.4|120135.9|119935.9|3
1594663200000|2020-07-13 18:00:00|120137.9|119937.9|120140|119940|120140|119940|120136.9|119936.9|4
1594663500000|2020-07-13 18:05:00|120137.9|119937.9|120125.7|120025.7|120173.2|120025.7|120125.7|119936.9|23
1594663800000|2020-07-13 18:10:00|120132.7|120032.7|120130.7|120030.7|120136.9|120036.9|120130.7|120030.7|9
1594664100000|2020-07-13 18:15:00|120134.4|120034.4|120169.4|119969.4|120169.4|120034.4|120130.7|119959.2|15
1594664400000|2020-07-13 18:20:00|120165|119965|120177.4|119977.4|120177.4|119977.4|120165|119965|8
1594664700000|2020-07-13 18:25:00|120177.9|119977.9|120191.9|119991.9|120195|119995|120177.9|119977.9|14
1594665000000|2020-07-13 18:30:00|120201.9|120001.9|120160.7|120060.7|120215|120060.7|120160.7|120001.9|17
1594665300000|2020-07-13 18:35:00|120155.7|120055.7|120150.7|120050.7|120157.9|120057.9|120150.7|120050.7|4
1594665600000|2020-07-13 18:40:00|120148.2|120048.2|120188.9|119988.9|120191.9|120048.2|120127.4|119985|15
1594665900000|2020-07-13 18:45:00|120189.4|119989.4|120177.4|119977.4|120189.4|119989.4|120175.9|119975.9|6
1594666200000|2020-07-13 18:50:00|120177.9|119977.9|120130.7|120030.7|120177.9|120036.9|120125.7|119977.9|12
1594666500000|2020-07-13 18:55:00|120180|119980|120147.9|120047.9|120180|120047.9|120130.7|119977.9|7
1594666800000|2020-07-13 19:00:00|120146.7|120046.7|120215|120015|120215|120062.7|120142.7|120006.7|20
1594667100000|2020-07-13 19:05:00|120217.3|120017.3|120245|120145|120275|120145|120217.3|120017.3|35
1594667400000|2020-07-13 19:10:00|120255|120155|120324.8|120124.8|120370|120215.3|120253.5|120115|35
1594667700000|2020-07-13 19:15:00|120325|120125|120365|120165|120366.5|120166.5|120325|120125|13
1594668000000|2020-07-13 19:20:00|120332.3|120232.3|120356.8|120156.8|120390|120235|120332.3|120150|22
1594668300000|2020-07-13 19:25:00|120355|120155|120375.9|120175.9|120385|120185|120355|120155|14
1594668600000|2020-07-13 19:30:00|120375.4|120175.4|120400|120300|120428.8|120300|120375.4|120175.4|46
1594668900000|2020-07-13 19:35:00|120412.3|120312.3|120415|120315|120470|120330|120390|120250|41
1594669200000|2020-07-13 19:40:00|120470|120270|120450|120250|120475|120341.5|120406.3|120206.3|42
1594669500000|2020-07-13 19:45:00|120455.9|120255.9|120480|120280|120484.2|120284.2|120455.9|120255.9|11
1594669800000|2020-07-13 19:50:00|120478.3|120278.3|120432.8|120332.8|120482.8|120340.3|120432.8|120265|12
1594670100000|2020-07-13 19:55:00|120426.8|120326.8|120390.8|120290.8|120468.2|120326.8|120390.8|120255.4|20
1594688400000|2020-07-14 01:00:00|120730.4|120630.4|120721.6|120621.6|120796.9|120696.9|120721.6|120621.6|226
1594688700000|2020-07-14 01:05:00|120722.5|120622.5|120710|120610|120744|120644|120700|120600|170
1594689000000|2020-07-14 01:10:00|120707|120607|120712.5|120612.5|120735.5|120635.5|120690|120590|92
1594689300000|2020-07-14 01:15:00|120714|120614|120683.5|120583.5|120732.5|120632.5|120683|120583|210
1594689600000|2020-07-14 01:20:00|120685|120585|120737.5|120637.5|120770|120670|120660.4|120560.4|132
1594689900000|2020-07-14 01:25:00|120737|120637|120765|120665|120766|120666|120730|120630|165
1594690200000|2020-07-14 01:30:00|120768|120668|120731.5|120631.5|120771.5|120671.5|120725|120625|200
1594690500000|2020-07-14 01:35:00|120730.5|120630.5|120653.9|120553.9|120739.5|120639.5|120648.8|120548.8|197
1594690800000|2020-07-14 01:40:00|120653.4|120553.4|120718.5|120618.5|120722|120622|120649|120549|343
1594691100000|2020-07-14 01:45:00|120718|120618|120730|120630|120760.5|120660.5|120691|120591|195
1594691400000|2020-07-14 01:50:00|120715.4|120615.4|120760.5|120660.5|120780|120680|120705.4|120605.4|86
1594691700000|2020-07-14 01:55:00|120760|120660|120715|120615|120760|120660|120695|120595|98
1594692000000|2020-07-14 02:00:00|120710|120610|120675|120575|120710|120610|120650|120550|112
1594692300000|2020-07-14 02:05:00|120680|120580|120710|120610|120719|120619|120680|120580|59
1594692600000|2020-07-14 02:10:00|120718|120618|120755|120655|120755.5|120655.5|120709.5|120609.5|83
1594692900000|2020-07-14 02:15:00|120760|120660|120755|120655|120760.5|120660.5|120723|120623|111
1594693200000|2020-07-14 02:20:00|120754|120654|120740|120640|120770|120670|120739.5|120639.5|85
1594693500000|2020-07-14 02:25:00|120739.5|120639.5|120735|120635|120740|120640|120705|120605|73
1594693800000|2020-07-14 02:30:00|120739.5|120639.5|120779.5|120679.5|120785.4|120685.4|120738|120638|83
1594694100000|2020-07-14 02:35:00|120774|120674|120745.4|120645.4|120780.4|120680.4|120739.5|120639.5|126
1594694400000|2020-07-14 02:40:00|120749|120649|120735|120635|120749|120649|120689.1|120589.1|131
1594694700000|2020-07-14 02:45:00|120736.5|120636.5|120700.5|120600.5|120741|120641|120691|120591|86
1594695000000|2020-07-14 02:50:00|120701|120601|120720|120620|120725|120625|120686|120586|64
1594695300000|2020-07-14 02:55:00|120727.5|120627.5|120724|120624|120745|120645|120720|120620|61
1594695600000|2020-07-14 03:00:00|120721|120621|120705|120605|120721|120621|120689|120589|73
1594695900000|2020-07-14 03:05:00|120701.2|120601.2|120700|120600|120710|120610|120681.2|120581.2|78
1594696200000|2020-07-14 03:10:00|120695|120595|120708|120608|120708|120608|120683.1|120583.1|51
1594696500000|2020-07-14 03:15:00|120709|120609|120709|120609|120719|120619|120700|120600|59
1594696800000|2020-07-14 03:20:00|120706.5|120606.5|120704.5|120604.5|120714.5|120614.5|120689|120589|46
1594697100000|2020-07-14 03:25:00|120699.5|120599.5|120695|120595|120699.5|120599.5|120684.3|120584.3|46
1594697400000|2020-07-14 03:30:00|120694.5|120594.5|120719|120619|120733.5|120633.5|120694.5|120594.5|100
1594697700000|2020-07-14 03:35:00|120718.5|120618.5|120730|120630|120733|120633|120716.5|120616.5|64
1594698000000|2020-07-14 03:40:00|120729.5|120629.5|120710|120610|120731|120631|120705|120605|84
1594698300000|2020-07-14 03:45:00|120711|120611|120700.5|120600.5|120720.5|120620.5|120695|120595|55
1594698600000|2020-07-14 03:50:00|120700|120600|120725|120625|120730|120630|120700|120600|34
1594698900000|2020-07-14 03:55:00|120715|120615|120730|120630|120740|120640|120715|120615|16
1594699200000|2020-07-14 04:00:00|120735|120635|120725|120625|120735|120635|120715|120615|41
1594699500000|2020-07-14 04:05:00|120725.5|120625.5|120735|120635|120740|120640|120725.5|120625.5|11
1594699800000|2020-07-14 04:10:00|120735.5|120635.5|120766|120666|120780|120680|120735.5|120635.5|49
1594700100000|2020-07-14 04:15:00|120765|120665|120791.5|120691.5|120792|120692|120750|120650|65
1594700400000|2020-07-14 04:20:00|120791|120691|120776.5|120676.5|120791|120691|120771.8|120671.8|55
1594700700000|2020-07-14 04:25:00|120776|120676|120758.5|120658.5|120776.5|120676.5|120746|120646|106
1594701000000|2020-07-14 04:30:00|120757.5|120657.5|120800|120700|120815|120715|120757|120657|141
1594701300000|2020-07-14 04:35:00|120805|120705|120758.5|120658.5|120805|120705|120750|120650|64
1594701600000|2020-07-14 04:40:00|120757.5|120657.5|120770|120670|120790|120690|120757.5|120657.5|67
1594701900000|2020-07-14 04:45:00|120768.5|120668.5|120725|120625|120770|120670|120719|120619|68
1594702200000|2020-07-14 04:50:00|120729|120629|120720|120620|120729|120629|120705|120605|94
1594702500000|2020-07-14 04:55:00|120720.5|120620.5|120713|120613|120722|120622|120710|120610|75
1594702800000|2020-07-14 05:00:00|120711|120611|120697|120597|120715|120615|120691|120591|89
1594703100000|2020-07-14 05:05:00|120695|120595|120705|120605|120705.5|120605.5|120685|120585|75
1594703400000|2020-07-14 05:10:00|120705.5|120605.5|120733|120633|120733|120633|120700.5|120600.5|70
1594703700000|2020-07-14 05:15:00|120732.5|120632.5|120705|120605|120733|120633|120701|120601|54
1594704000000|2020-07-14 05:20:00|120706|120606|120685|120585|120710|120610|120670.5|120570.5|115
1594704300000|2020-07-14 05:25:00|120686|120586|120696|120596|120705|120605|120685|120585|77
1594704600000|2020-07-14 05:30:00|120697|120597|120710.5|120610.5|120721|120621|120691|120591|45
1594704900000|2020-07-14 05:35:00|120710|120610|120680.5|120580.5|120720.5|120620.5|120672.5|120572.5|105
1594705200000|2020-07-14 05:40:00|120681|120581|120655.4|120555.4|120691|120591|120655.4|120555.4|85
1594705500000|2020-07-14 05:45:00|120656|120556|120690|120590|120690|120590|120603|120503|161
1594705800000|2020-07-14 05:50:00|120695.5|120595.5|120700|120600|120719|120619|120690|120590|119
1594706100000|2020-07-14 05:55:00|120706.5|120606.5|120690|120590|120710|120610|120680|120580|98
1594706400000|2020-07-14 06:00:00|120685.5|120585.5|120689|120589|120699|120599|120656|120556|101
1594706700000|2020-07-14 06:05:00|120688.5|120588.5|120695.5|120595.5|120719.7|120619.7|120684|120584|141
1594707000000|2020-07-14 06:10:00|120695|120595|120635.5|120535.5|120695|120595|120635.5|120535.5|104
1594707300000|2020-07-14 06:15:00|120635|120535|120665|120565|120677|120577|120624.5|120524.5|100
1594707600000|2020-07-14 06:20:00|120655.4|120555.4|120622.5|120522.5|120655.4|120555.4|120615|120515|95
1594707900000|2020-07-14 06:25:00|120622|120522|120583.5|120483.5|120628.5|120528.5|120571.5|120471.5|162
1594708200000|2020-07-14 06:30:00|120582|120482|120650.5|120450.5|120654|120483|120543|120404.5|100
1594708500000|2020-07-14 06:35:00|120652.5|120452.5|120570.3|120470.3|120676.5|120497.8|120570|120427|69
1594708800000|2020-07-14 06:40:00|120569.8|120469.8|120530|120430|120611|120480|120522.7|120375.8|60
1594709100000|2020-07-14 06:45:00|120526.8|120426.8|120516.5|120416.5|120566.8|120426.8|120515|120359.3|26
1594709400000|2020-07-14 06:50:00|120519|120419|120539.5|120439.5|120545|120445|120519|120419|50
1594709700000|2020-07-14 06:55:00|120538.5|120438.5|120585.8|120485.8|120585.8|120485.8|120538.5|120438.5|61
1594710000000|2020-07-14 07:00:00|120589.8|120489.8|120578|120478|120593|120493|120550.1|120450.1|90
1594710300000|2020-07-14 07:05:00|120580.6|120480.6|120625.6|120525.6|120692.6|120547.6|120580.6|120449.1|101
1594710600000|2020-07-14 07:10:00|120624.1|120524.1|120649.5|120449.5|120662|120542.1|120612.5|120449.5|52
1594710900000|2020-07-14 07:15:00|120650.5|120450.5|120675|120475|120691.5|120551|120595|120450.5|81
1594711200000|2020-07-14 07:20:00|120674.5|120474.5|120633.5|120533.5|120690.5|120567.5|120633.5|120470|33
1594711500000|2020-07-14 07:25:00|120640|120540|120651.5|120551.5|120655.5|120555.5|120631.5|120531.5|71
1594711800000|2020-07-14 07:30:00|120653|120553|120696|120496|120706|120555|120625|120485|61
1594712100000|2020-07-14 07:35:00|120692|120492|120711|120511|120721.5|120567.5|120660.5|120490.5|60
1594712400000|2020-07-14 07:40:00|120710.5|120510.5|120761.5|120561.5|120767|120641.5|120660|120505|139
1594712700000|2020-07-14 07:45:00|120761|120561|120790.5|120590.5|120821.5|120645.5|120705.5|120547|116
1594713000000|2020-07-14 07:50:00|120784.5|120584.5|120798.5|120598.5|120807.5|120607.5|120761|120561|53
1594713300000|2020-07-14 07:55:00|120798|120598|120850.5|120650.5|120850.5|120650.5|120784.5|120584.5|46
1594713600000|2020-07-14 08:00:00|120852.5|120652.5|120789|120589|120869.5|120669.5|120782|120582|82
1594713900000|2020-07-14 08:05:00|120809|120609|120746.5|120546.5|120811|120611|120737|120537|100
1594714200000|2020-07-14 08:10:00|120746|120546|120787|120587|120793|120614.5|120695.5|120539.5|36
1594714500000|2020-07-14 08:15:00|120786.5|120586.5|120811.5|120611.5|120820.5|120659.5|120752.5|120585|40
1594714800000|2020-07-14 08:20:00|120810.5|120610.5|120762|120562|120811.5|120660.5|120721|120559.5|42
1594715100000|2020-07-14 08:25:00|120757.5|120557.5|120705|120605|120761.3|120609.3|120705|120556.5|11
1594715400000|2020-07-14 08:30:00|120780|120580|120655|120555|120780|120601|120655|120505|47
1594715700000|2020-07-14 08:35:00|120662.5|120562.5|120605|120505|120725|120579|120605|120460|51
1594716000000|2020-07-14 08:40:00|120595|120495|120640.8|120440.8|120655|120505|120575|120425|36
1594716300000|2020-07-14 08:45:00|120635.5|120435.5|120535|120435|120635.5|120481|120535|120394|66
1594716600000|2020-07-14 08:50:00|120550|120450|120642.5|120442.5|120661.5|120487|120529|120385.3|40
1594716900000|2020-07-14 08:55:00|120643|120443|120629|120429|120672|120498|120580.2|120429|38
1594717200000|2020-07-14 09:00:00|120630|120430|120655|120455|120659.1|120459.1|120629|120429|36
1594717500000|2020-07-14 09:05:00|120656.5|120456.5|120655|120455|120685|120505|120592.5|120435|41
1594717800000|2020-07-14 09:10:00|120660|120460|120655|120455|120685|120523.4|120602.5|120436.4|42
1594718100000|2020-07-14 09:15:00|120640|120440|120650|120450|120661.5|120512.5|120592.5|120440|13
1594718400000|2020-07-14 09:20:00|120650.5|120450.5|120655|120455|120675|120475|120650.5|120450.5|14
1594718700000|2020-07-14 09:25:00|120669|120469|120669|120469|120685|120519|120619|120465|22
1594719000000|2020-07-14 09:30:00|120664|120464|120592|120492|120669|120522.5|120592|120455.5|28
1594719300000|2020-07-14 09:35:00|120610|120510|120625|120525|120652|120530|120591|120445|22
1594719600000|2020-07-14 09:40:00|120622.5|120522.5|120704.5|120504.5|120715|120549|120622.5|120485|40
1594719900000|2020-07-14 09:45:00|120644|120544|120669.5|120469.5|120713.5|120550.5|120620|120444.5|42
1594720200000|2020-07-14 09:50:00|120670|120470|120680|120480|120682|120482|120670|120470|9
1594720500000|2020-07-14 09:55:00|120682|120482|120716.5|120516.5|120725.5|120558.5|120625|120482|34
1594720800000|2020-07-14 10:00:00|120717|120517|120715|120515|120717|120517|120705|120505|10
1594721100000|2020-07-14 10:05:00|120720|120520|120720|120520|120720|120520|120720|120520|1
1594721400000|2020-07-14 10:10:00|120665|120565|120665|120565|120665|120565|120665|120565|1
1594721700000|2020-07-14 10:15:00|120675|120575|120745|120545|120749|120577|120675|120545|10
1594722000000|2020-07-14 10:20:00|120740|120540|120725|120525|120740|120540|120725|120525|4
1594722300000|2020-07-14 10:25:00|120730|120530|120675|120575|120730|120576|120675|120519.1|8
1594722600000|2020-07-14 10:30:00|120735|120535|120735|120535|120738|120538|120735|120535|4
1594722900000|2020-07-14 10:35:00|120730|120530|120725|120525|120730|120530|120725|120525|2
1594723200000|2020-07-14 10:40:00|120730|120530|120730|120530|120730|120530|120730|120530|1
1594723800000|2020-07-14 10:50:00|120725|120525|120725|120525|120725|120525|120725|120525|1
1594724100000|2020-07-14 10:55:00|120730|120530|120665|120565|120730|120570|120657.5|120530|5
1594724400000|2020-07-14 11:00:00|120710|120510|120665|120565|120710|120565|120657.5|120505|6
1594724700000|2020-07-14 11:05:00|120657.5|120557.5|120710|120510|120710|120557.5|120657.5|120502.5|4
1594725000000|2020-07-14 11:10:00|120715|120515|120675|120575|120715|120575|120675|120515|2
1594725300000|2020-07-14 11:15:00|120730|120530|120710|120510|120730|120575|120665|120510|6
1594725900000|2020-07-14 11:25:00|120715|120515|120659|120559|120720|120559|120637.6|120508.5|32
1594726200000|2020-07-14 11:30:00|120655|120555|120640|120540|120705|120555|120640|120495|7
1594726500000|2020-07-14 11:35:00|120635|120535|120670|120470|120670|120540|120615|120470|8
1594726800000|2020-07-14 11:40:00|120675|120475|120695|120495|120701.3|120538|120636.5|120475|16
1594727100000|2020-07-14 11:45:00|120700|120500|120725|120525|120740|120540|120700|120500|6
1594727400000|2020-07-14 11:50:00|120665|120565|120695|120495|120700|120565|120665|120495|3
1594727700000|2020-07-14 11:55:00|120680|120480|120680|120480|120680|120480|120680|120480|1
1594728000000|2020-07-14 12:00:00|120711|120511|120685|120485|120711|120545|120625.8|120480|11
1594728300000|2020-07-14 12:05:00|120621|120521|120710|120510|120710.5|120560|120621|120480|13
1594728600000|2020-07-14 12:10:00|120700|120500|120700|120500|120700|120565|120665|120500|3
1594728900000|2020-07-14 12:15:00|120695|120495|120635|120535|120695|120535|120635|120495|2
1594729200000|2020-07-14 12:20:00|120634.1|120534.1|120620|120520|120671|120535|120610|120471|15
1594729500000|2020-07-14 12:25:00|120715|120515|120675|120475|120720|120520|120675|120475|27
1594729800000|2020-07-14 12:30:00|120677.4|120477.4|120695|120495|120722.5|120541|120641|120476.7|52
1594730100000|2020-07-14 12:35:00|120685|120485|120713.5|120513.5|120717|120517|120683.8|120483.8|16
1594730400000|2020-07-14 12:40:00|120712.5|120512.5|120750|120550|120763.5|120563.5|120710|120510|31
1594730700000|2020-07-14 12:45:00|120749|120549|120740|120540|120764.2|120589.5|120689.5|120535|22
1594731000000|2020-07-14 12:50:00|120745|120545|120770|120570|120770|120635|120730|120545|10
1594731300000|2020-07-14 12:55:00|120732|120632|120815|120615|120815|120632|120732|120585|13
1594731600000|2020-07-14 13:00:00|120745|120645|120775|120575|120805|120645|120742.5|120575|14
1594731900000|2020-07-14 13:05:00|120772|120572|120815|120615|120815|120615|120765|120565|32
1594732200000|2020-07-14 13:10:00|120745|120645|120818.3|120618.3|120818.8|120645|120745|120610|6
1594732500000|2020-07-14 13:15:00|120815|120615|120805|120705|120865|120705|120775|120615|16
1594732800000|2020-07-14 13:20:00|120832|120632|120830|120630|120832|120632|120828|120628|4
1594733100000|2020-07-14 13:25:00|120835.5|120635.5|120841.3|120641.3|120841.3|120686.8|120775|120623|9
1594733400000|2020-07-14 13:30:00|120836.8|120636.8|120853.9|120653.9|120923.8|120736.5|120811.8|120631.3|49
1594733700000|2020-07-14 13:35:00|120853.4|120653.4|120843.2|120643.2|120858.2|120658.2|120843.2|120643.2|16
1594734000000|2020-07-14 13:40:00|120832.5|120632.5|120757.5|120557.5|120843.2|120643.2|120680|120518.2|31
1594734300000|2020-07-14 13:45:00|120760|120560|120786.6|120586.6|120786.6|120586.6|120750|120550|13
1594734600000|2020-07-14 13:50:00|120810|120610|120781.3|120681.3|120830|120685|120775|120593.6|38
1594734900000|2020-07-14 13:55:00|120814.8|120614.8|120771.8|120571.8|120820|120687.5|120755|120568.2|22
1594735200000|2020-07-14 14:00:00|120776.8|120576.8|120761.8|120561.8|120783.3|120626.8|120678.3|120552.5|30
1594735500000|2020-07-14 14:05:00|120760|120560|120745|120645|120830|120677|120722.5|120560|28
1594735800000|2020-07-14 14:10:00|120787|120587|120780|120680|120787|120685|120753.8|120575|20
1594736100000|2020-07-14 14:15:00|120820.5|120620.5|120810|120610|120820.5|120620.5|120795|120595|8
1594736400000|2020-07-14 14:20:00|120807|120607|120760|120560|120807|120635|120690|120560|7
1594736700000|2020-07-14 14:25:00|120765|120565|120765|120565|120770|120570|120760|120560|9
1594737000000|2020-07-14 14:30:00|120762|120562|120710|120510|120762|120575|120636.5|120485|29
1594737300000|2020-07-14 14:35:00|120715|120515|120730|120530|120730|120572.5|120652.5|120480|43
1594737600000|2020-07-14 14:40:00|120725|120525|120702.9|120502.9|120755|120595|120674.5|120502.9|37
1594737900000|2020-07-14 14:45:00|120662.4|120562.4|120679.9|120579.9|120732.9|120582.4|120662.4|120512.9|20
1594738200000|2020-07-14 14:50:00|120683.7|120583.7|120602.5|120502.5|120712|120583.7|120602.5|120472.8|32
1594738500000|2020-07-14 14:55:00|120605|120505|120685|120485|120695|120545|120605|120465|24
1594738800000|2020-07-14 15:00:00|120690|120490|120700|120500|120700|120500|120690|120490|2
1594739100000|2020-07-14 15:05:00|120702|120502|120705|120505|120741.5|120541.5|120702|120502|11
1594739400000|2020-07-14 15:10:00|120693|120493|120636.3|120536.3|120693|120544.9|120626.5|120493|7
1594739700000|2020-07-14 15:15:00|120640.1|120540.1|120697.5|120497.5|120697.5|120545|120625|120487|12
1594740000000|2020-07-14 15:20:00|120699|120499|120690|120490|120700|120500|120690|120490|3
1594740300000|2020-07-14 15:25:00|120695|120495|120690|120490|120695|120495|120690|120490|2
1594740600000|2020-07-14 15:30:00|120630.5|120530.5|120645|120445|120675|120530.5|120570|120441|21
1594740900000|2020-07-14 15:35:00|120652|120452|120636.3|120436.3|120657.5|120486|120586|120431|10
1594741200000|2020-07-14 15:40:00|120575|120475|120568.3|120468.3|120640.3|120485|120555|120422.4|19
1594741500000|2020-07-14 15:45:00|120561.8|120461.8|120639|120439|120644|120475|120560|120435|16
1594741800000|2020-07-14 15:50:00|120639.1|120439.1|120645|120445|120671.5|120517|120614|120439|17
1594742100000|2020-07-14 15:55:00|120625|120425|120625|120425|120625|120425|120625|120425|1
1594742400000|2020-07-14 16:00:00|120640|120440|120647.2|120447.2|120650|120450|120640|120440|6
1594742700000|2020-07-14 16:05:00|120600.4|120500.4|120600.4|120500.4|120650.4|120507.9|120598.2|120445.4|10
1594743000000|2020-07-14 16:10:00|120603.2|120503.2|120660|120460|120695|120515|120603.2|120460|13
1594743300000|2020-07-14 16:15:00|120665|120465|120635|120435|120665|120505|120574.5|120410.5|13
1594743600000|2020-07-14 16:20:00|120616.3|120416.3|120565|120465|120616.3|120465|120560|120416.3|3
1594743900000|2020-07-14 16:25:00|120558.8|120458.8|120640|120440|120640|120465|120558.8|120440|4
1594744200000|2020-07-14 16:30:00|120635.1|120435.1|120635.1|120435.1|120635.1|120435.1|120635.1|120435.1|1
1594744500000|2020-07-14 16:35:00|120650.1|120450.1|120647.1|120447.1|120650.1|120450.1|120641|120441|12
1594744800000|2020-07-14 16:40:00|120640|120440|120647.1|120447.1|120649.3|120449.3|120640|120440|4
1594745100000|2020-07-14 16:45:00|120643|120443|120647.1|120447.1|120647.1|120447.1|120643|120443|2
1594745400000|2020-07-14 16:50:00|120635.1|120435.1|120565.5|120465.5|120640|120465.5|120565.5|120421.3|12
1594745700000|2020-07-14 16:55:00|120566.3|120466.3|120650|120450|120650.1|120466.3|120566.3|120435.1|7
1594746000000|2020-07-14 17:00:00|120645.5|120445.5|120650.1|120450.1|120650.1|120498|120589.5|120435.1|16
1594746300000|2020-07-14 17:05:00|120650|120450|120605|120505|120650|120510.5|120599.5|120445.5|8
1594746600000|2020-07-14 17:10:00|120596.8|120496.8|120556.1|120456.1|120640|120496.8|120556.1|120440|3
1594746900000|2020-07-14 17:15:00|120554|120454|120620|120420|120620|120454|120554|120420|2
1594747200000|2020-07-14 17:20:00|120553.1|120453.1|120530.7|120430.7|120553.3|120453.3|120528.3|120428.3|8
1594747500000|2020-07-14 17:25:00|120575|120375|120575|120375|120575|120375|120575|120375|1
1594747800000|2020-07-14 17:30:00|120566.4|120366.4|120565|120365|120567.4|120367.4|120565|120365|4
1594748100000|2020-07-14 17:35:00|120563.4|120363.4|120565|120365|120567.9|120367.9|120563.4|120363.4|6
1594748400000|2020-07-14 17:40:00|120563.4|120363.4|120567.4|120367.4|120567.4|120367.4|120563.4|120363.4|4
1594748700000|2020-07-14 17:45:00|120567.9|120367.9|120535.7|120335.7|120567.9|120367.9|120535.7|120335.7|5
1594749000000|2020-07-14 17:50:00|120465.7|120365.7|120460.7|120360.7|120465.7|120365.7|120456.9|120356.9|4
1594749300000|2020-07-14 17:55:00|120463.2|120363.2|120570.8|120370.8|120611.5|120411.5|120463.2|120320.7|31
1594749600000|2020-07-14 18:00:00|120570.3|120370.3|120567.9|120367.9|120570.3|120370.3|120551.2|120351.2|35
1594749900000|2020-07-14 18:05:00|120581.9|120381.9|120612.2|120412.2|120612.2|120412.2|120581.9|120381.9|27
1594750200000|2020-07-14 18:10:00|120610|120410|120608.6|120408.6|120610|120410|120601.1|120401.1|15
1594750500000|2020-07-14 18:15:00|120573.1|120373.1|120569.4|120369.4|120627.4|120427.4|120566.9|120366.9|28
1594750800000|2020-07-14 18:20:00|120565|120365|120585.7|120385.7|120625.4|120438.9|120533.2|120363.4|28
1594751100000|2020-07-14 18:25:00|120626.9|120426.9|120569.4|120369.4|120629.4|120463.2|120558.7|120368.9|20
1594751400000|2020-07-14 18:30:00|120568.4|120368.4|120567.9|120367.9|120568.9|120368.9|120564.9|120364.9|9
1594751700000|2020-07-14 18:35:00|120574.4|120374.4|120591.9|120391.9|120591.9|120391.9|120574.4|120374.4|15
1594752000000|2020-07-14 18:40:00|120601.9|120401.9|120605|120405|120605|120405|120601.9|120401.9|3
1594752300000|2020-07-14 18:45:00|120606.8|120406.8|120614.4|120414.4|120614.4|120414.4|120606.8|120406.8|4
1594752600000|2020-07-14 18:50:00|120610.7|120410.7|120610.7|120410.7|120610.7|120410.7|120610.7|120410.7|1
1594752900000|2020-07-14 18:55:00|120601.2|120401.2|120589.4|120389.4|120601.2|120401.2|120589.4|120389.4|2
1594753200000|2020-07-14 19:00:00|120588.2|120388.2|120594.5|120394.5|120594.5|120394.5|120588.2|120388.2|6
1594753500000|2020-07-14 19:05:00|120602.6|120402.6|120628.8|120428.8|120651.7|120451.7|120602.6|120402.6|14
1594753800000|2020-07-14 19:10:00|120629.3|120429.3|120629.3|120429.3|120629.3|120429.3|120629.3|120429.3|1
1594754100000|2020-07-14 19:15:00|120630|120430|120630|120430|120640|120507.7|120607.7|120427.7|13
1594754400000|2020-07-14 19:20:00|120627.7|120427.7|120620|120420|120627.7|120427.7|120620|120420|3
1594754700000|2020-07-14 19:25:00|120604.8|120404.8|120559|120359|120604.8|120404.8|120559|120359|5
1594755000000|2020-07-14 19:30:00|120555|120355|120565|120365|120588.8|120388.8|120544.8|120344.8|17
1594755300000|2020-07-14 19:35:00|120610|120410|120610|120410|120610|120410|120590|120390|13
1594755600000|2020-07-14 19:40:00|120617.7|120417.7|120645|120445|120652|120452|120617.7|120417.7|13
1594755900000|2020-07-14 19:45:00|120647|120447|120635|120435|120650|120450|120635|120435|9
1594756200000|2020-07-14 19:50:00|120634.2|120434.2|120570|120370|120634.2|120434.2|120556.5|120356.5|36
1594756500000|2020-07-14 19:55:00|120573.4|120373.4|120575|120375|120585|120385|120573.4|120373.4|10
1594774800000|2020-07-15 01:00:00|120009.5|119909.5|120050|119950|120055|119955|120005|119905|116
1594775100000|2020-07-15 01:05:00|120045|119945|120052|119952|120081.9|119981.9|120040|119940|101
1594775400000|2020-07-15 01:10:00|120051.5|119951.5|120018|119918|120051.5|119951.5|120015|119915|109
1594775700000|2020-07-15 01:15:00|120017|119917|120021.5|119921.5|120033|119933|119993|119893|245
1594776000000|2020-07-15 01:20:00|120021|119921|119985|119885|120028.5|119928.5|119980.5|119880.5|116
1594776300000|2020-07-15 01:25:00|119977.5|119877.5|119955|119855|119977.9|119877.9|119941.2|119841.2|144
1594776600000|2020-07-15 01:30:00|119949.5|119849.5|119985|119885|120008.4|119908.4|119940|119840|192
1594776900000|2020-07-15 01:35:00|119990|119890|120094.4|119994.4|120101|120001|119985|119885|185
1594777200000|2020-07-15 01:40:00|120095.1|119995.1|120120|120020|120123|120023|120075|119975|141
1594777500000|2020-07-15 01:45:00|120110.5|120010.5|120149.4|120049.4|120150|120050|120090|119990|143
1594777800000|2020-07-15 01:50:00|120148|120048|120105|120005|120150|120050|120090|119990|107
1594778100000|2020-07-15 01:55:00|120107.5|120007.5|120055|119955|120120|120020|120047|119947|112
1594778400000|2020-07-15 02:00:00|120056|119956|120101|120001|120102|120002|120056|119956|147
1594778700000|2020-07-15 02:05:00|120101.5|120001.5|120125|120025|120136|120036|120094|119994|170
1594779000000|2020-07-15 02:10:00|120126.5|120026.5|120150|120050|120185|120085|120126.5|120026.5|133
1594779300000|2020-07-15 02:15:00|120155|120055|120155|120055|120185|120085|120130|120030|102
1594779600000|2020-07-15 02:20:00|120156|120056|120145|120045|120170|120070|120130|120030|90
1594779900000|2020-07-15 02:25:00|120140.5|120040.5|120150|120050|120160|120060|120135|120035|56
1594780200000|2020-07-15 02:30:00|120149|120049|120130|120030|120160|120060|120120|120020|40
1594780500000|2020-07-15 02:35:00|120131|120031|120160|120060|120171|120071|120125|120025|72
1594780800000|2020-07-15 02:40:00|120161|120061|120205|120105|120215|120115|120160|120060|77
1594781100000|2020-07-15 02:45:00|120214.4|120114.4|120215|120115|120218.8|120118.8|120198|120098|112
1594781400000|2020-07-15 02:50:00|120215.5|120115.5|120180|120080|120221.5|120121.5|120170.5|120070.5|58
1594781700000|2020-07-15 02:55:00|120181.5|120081.5|120210.5|120110.5|120210.5|120110.5|120172|120072|126
1594782000000|2020-07-15 03:00:00|120212|120112|120186.5|120086.5|120229.9|120129.9|120181.5|120081.5|99
1594782300000|2020-07-15 03:05:00|120182|120082|120205|120105|120208.5|120108.5|120182|120082|74
1594782600000|2020-07-15 03:10:00|120205.5|120105.5|120206.5|120106.5|120231.5|120131.5|120200|120100|99
1594782900000|2020-07-15 03:15:00|120206|120106|120240|120140|120245.5|120145.5|120200.5|120100.5|63
1594783200000|2020-07-15 03:20:00|120241.5|120141.5|120249.5|120149.5|120250.5|120150.5|120230|120130|54
1594783500000|2020-07-15 03:25:00|120244.4|120144.4|120245|120145|120258.8|120158.8|120240|120140|38
1594783800000|2020-07-15 03:30:00|120246.5|120146.5|120265|120165|120281|120181|120240|120140|58
1594784100000|2020-07-15 03:35:00|120263.5|120163.5|120260|120160|120265.5|120165.5|120250|120150|30
1594784400000|2020-07-15 03:40:00|120255|120155|120251|120151|120265|120165|120251|120151|25
1594784700000|2020-07-15 03:45:00|120255.5|120155.5|120240|120140|120255.5|120155.5|120221.2|120121.2|45
1594785000000|2020-07-15 03:50:00|120241|120141|120240|120140|120255.5|120155.5|120234.8|120134.8|54
1594785300000|2020-07-15 03:55:00|120241|120141|120240.5|120140.5|120255.5|120155.5|120240|120140|48
1594785600000|2020-07-15 04:00:00|120240|120140|120236|120136|120246|120146|120225|120125|47
1594785900000|2020-07-15 04:05:00|120237|120137|120241|120141|120252|120152|120234|120134|94
1594786200000|2020-07-15 04:10:00|120240.5|120140.5|120250|120150|120251.5|120151.5|120234.5|120134.5|41
1594786500000|2020-07-15 04:15:00|120245|120145|120222.5|120122.5|120245|120145|120215|120115|36
1594786800000|2020-07-15 04:20:00|120225|120125|120200.5|120100.5|120230|120130|120190.5|120090.5|71
1594787100000|2020-07-15 04:25:00|120202|120102|120223|120123|120230.5|120130.5|120200.5|120100.5|89
1594787400000|2020-07-15 04:30:00|120222.5|120122.5|120220|120120|120226|120126|120205|120105|73
1594787700000|2020-07-15 04:35:00|120220.5|120120.5|120194.5|120094.5|120225|120125|120193|120093|35
1594788000000|2020-07-15 04:40:00|120195|120095|120199|120099|120209.5|120109.5|120189.5|120089.5|38
1594788300000|2020-07-15 04:45:00|120196.5|120096.5|120189|120089|120199|120099|120183.5|120083.5|46
1594788600000|2020-07-15 04:50:00|120190|120090|120190|120090|120200|120100|120190|120090|10
1594788900000|2020-07-15 04:55:00|120192.5|120092.5|120179.5|120079.5|120199.5|120099.5|120170|120070|73
1594789200000|2020-07-15 05:00:00|120175|120075|120199|120099|120215|120115|120165|120065|106
1594789500000|2020-07-15 05:05:00|120198|120098|120180|120080|120207|120107|120180|120080|59
1594789800000|2020-07-15 05:10:00|120180.5|120080.5|120140|120040|120180.5|120080.5|120140|120040|75
1594790100000|2020-07-15 05:15:00|120145|120045|120115|120015|120150|120050|120105|120005|108
1594790400000|2020-07-15 05:20:00|120110|120010|120109|120009|120120|120020|120081.5|119981.5|96
1594790700000|2020-07-15 05:25:00|120104|120004|120125.7|120025.7|120135|120035|120095|119995|77
1594791000000|2020-07-15 05:30:00|120125.3|120025.3|120110|120010|120130.5|120030.5|120095|119995|78
1594791300000|2020-07-15 05:35:00|120111|120011|120075|119975|120111|120011|120065|119965|55
1594791600000|2020-07-15 05:40:00|120073|119973|120070|119970|120088|119988|120070|119970|43
1594791900000|2020-07-15 05:45:00|120065|119965|120088.5|119988.5|120088.5|119988.5|120061.2|119961.2|54
1594792200000|2020-07-15 05:50:00|120085|119985|120080|119980|120090|119990|120068|119968|72
1594792500000|2020-07-15 05:55:00|120080.5|119980.5|120080|119980|120085|119985|120070|119970|62
1594792800000|2020-07-15 06:00:00|120078|119978|120085.5|119985.5|120108.5|120008.5|120071.5|119971.5|102
1594793100000|2020-07-15 06:05:00|120084.5|119984.5|120091|119991|120098|119998|120072.5|119972.5|124
1594793400000|2020-07-15 06:10:00|120094.5|119994.5|120065|119965|120098|119998|120062.2|119962.2|101
1594793700000|2020-07-15 06:15:00|120065.5|119965.5|120069.5|119969.5|120074.6|119974.6|120064.1|119964.1|60
1594794000000|2020-07-15 06:20:00|120075|119975|120115|120015|120115.8|120015.8|120065.4|119965.4|76
1594794300000|2020-07-15 06:25:00|120120|120020|120085|119985|120120|120020|120069|119969|95
1594794600000|2020-07-15 06:30:00|120084|119984|120124.5|120024.5|120135.5|120035.5|120084|119984|92
1594794900000|2020-07-15 06:35:00|120124|120024|120129.5|120029.5|120176|120035|120109.9|119968|51
1594795200000|2020-07-15 06:40:00|120129|120029|120176|119976|120203|120040|120114|119975.5|95
1594795500000|2020-07-15 06:45:00|120137.5|120037.5|120170|120070|120191|120071|120129|119986|29
1594795800000|2020-07-15 06:50:00|120166|120066|120268.5|120068.5|120276|120140|120166|120015|87
1594796100000|2020-07-15 06:55:00|120268|120068|120269|120069|120275.5|120113|120204.5|120059.5|51
1594796400000|2020-07-15 07:00:00|120208|120108|120218|120118|120270|120118|120193|120034|92
1594796700000|2020-07-15 07:05:00|120216.5|120116.5|120239|120139|120318.5|120139.5|120188.5|120017.5|89
1594797000000|2020-07-15 07:10:00|120304|120104|120325|120125|120325|120125|120301.5|120101.5|33
1594797300000|2020-07-15 07:15:00|120318.5|120118.5|120322|120122|120325.5|120125.5|120316.5|120116.5|30
1594797600000|2020-07-15 07:20:00|120321|120121|120305|120105|120321|120121|120300|120100|15
1594797900000|2020-07-15 07:25:00|120307|120107|120255.5|120155.5|120308|120156.1|120255.5|120090.5|26
1594798200000|2020-07-15 07:30:00|120255|120155|120210|120110|120309.5|120155|120210|120079.5|57
1594798500000|2020-07-15 07:35:00|120235.5|120035.5|120241.4|120141.4|120281.5|120141.4|120180|120021|43
1594798800000|2020-07-15 07:40:00|120239|120139|120257|120057|120300|120150|120185|120010|52
1594799100000|2020-07-15 07:45:00|120259|120059|120180|120080|120262.5|120095|120170|120007.4|25
1594799400000|2020-07-15 07:50:00|120175.6|120075.6|120205|120005|120215.6|120075.6|120140|119975.6|42
1594799700000|2020-07-15 07:55:00|120191|119991|120190|119990|120210|120037.5|120137.5|119965|19
1594800000000|2020-07-15 08:00:00|120192|119992|120165|119965|120195|120002.5|120100|119935|30
1594800300000|2020-07-15 08:05:00|120167.5|119967.5|120176|119976|120181.5|120020.5|120108|119957.5|37
1594800600000|2020-07-15 08:10:00|120176.5|119976.5|120200|120000|120209|120009|120175.5|119975.5|20
1594800900000|2020-07-15 08:15:00|120195|119995|120205|120005|120205|120005|120166.4|119966.4|16
1594801200000|2020-07-15 08:20:00|120195|119995|120185|119985|120195|119995|120169|119969|18
1594801500000|2020-07-15 08:25:00|120190|119990|120200|120000|120200|120079|120155|119990|18
1594801800000|2020-07-15 08:30:00|120195|119995|120200|120000|120205|120041|120138.4|119988.4|19
1594802100000|2020-07-15 08:35:00|120200.5|120000.5|120180|119980|120214.2|120063.4|120145|119980|15
1594802400000|2020-07-15 08:40:00|120171|119971|120180|119980|120180|119980|120163.5|119963.5|6
1594802700000|2020-07-15 08:45:00|120190|119990|120215|120015|120217|120060.4|120160.4|119990|13
1594803000000|2020-07-15 08:50:00|120225|120025|120225|120025|120235|120035|120225|120025|4
1594803300000|2020-07-15 08:55:00|120165|120065|120144.5|119944.5|120211|120065|120121|119941|25
1594803600000|2020-07-15 09:00:00|120145.5|119945.5|120135|120035|120195|120035|120110|119945.5|27
1594803900000|2020-07-15 09:05:00|120150|120050|120145|120045|120150|120050|120140|120040|4
1594804200000|2020-07-15 09:10:00|120152.5|120052.5|120144.1|120044.1|120152.5|120052.5|120144.1|120044.1|3
1594804500000|2020-07-15 09:15:00|120145|120045|120150|120050|120173.4|120073.4|120145|120045|6
1594804800000|2020-07-15 09:20:00|120155|120055|120215|120015|120215|120060|120155|120015|3
1594805400000|2020-07-15 09:30:00|120220|120020|120220|120020|120220|120020|120220|120020|1
1594805700000|2020-07-15 09:35:00|120237.5|120037.5|120230|120030|120237.5|120037.5|120225|120025|4
1594806000000|2020-07-15 09:40:00|120222.5|120022.5|120225|120025|120225|120025|120222.5|120022.5|2
1594806300000|2020-07-15 09:45:00|120228|120028|120190|120090|120235.5|120096|120178|120028|10
1594806600000|2020-07-15 09:50:00|120195|120095|120195|120095|120253|120122.5|120186.4|120053|21
1594806900000|2020-07-15 09:55:00|120205|120105|120273|120073|120273|120105|120205|120052.5|8
1594807200000|2020-07-15 10:00:00|120268|120068|120268|120068|120268|120068|120268|120068|1
1594807500000|2020-07-15 10:05:00|120263|120063|120193|120093|120263|120093|120193|120048|3
1594807800000|2020-07-15 10:10:00|120188|120088|120189|120089|120251.3|120102|120173.5|120031|16
1594808100000|2020-07-15 10:15:00|120185|120085|120219|120019|120230|120085|120146|120004|31
1594808400000|2020-07-15 10:20:00|120219.5|120019.5|120205.9|120005.9|120219.5|120019.5|120205.4|120005.4|8
1594808700000|2020-07-15 10:25:00|120204.9|120004.9|120230|120030|120230|120073.4|120173.4|120004.4|19
1594809000000|2020-07-15 10:30:00|120219.5|120019.5|120230|120030|120230|120030|120219.5|120019.5|6
1594809300000|2020-07-15 10:35:00|120226.5|120026.5|120260|120060|120260|120060|120225|120025|9
1594809600000|2020-07-15 10:40:00|120245|120045|120230|120030|120245|120045|120230|120030|10
1594809900000|2020-07-15 10:45:00|120226.4|120026.4|120158.9|120058.9|120226.4|120058.9|120142.5|119975|32
1594810200000|2020-07-15 10:50:00|120149.1|120049.1|120134.2|119934.2|120196.1|120058.9|120129.2|119929.2|37
1594810500000|2020-07-15 10:55:00|120133.7|119933.7|120125.1|119925.1|120138.5|119951.1|120051.1|119857.5|118
1594810800000|2020-07-15 11:00:00|120124.1|119924.1|120125.6|119925.6|120127.6|119927.6|120121.1|119921.1|22
1594811100000|2020-07-15 11:05:00|120131.6|119931.6|120124.5|119924.5|120132.1|119932.1|120096|119896|15
1594811400000|2020-07-15 11:10:00|120128|119928|120155|119955|120160|119960|120128|119928|17
1594811700000|2020-07-15 11:15:00|120149.8|119949.8|120155|119955|120155|119955|120149.8|119949.8|2
1594812600000|2020-07-15 11:30:00|120157|119957|120130|119930|120157|119957|120107|119907|32
1594812900000|2020-07-15 11:35:00|120097.3|119897.3|120125|119925|120125|119925|120096.5|119896.5|11
1594813200000|2020-07-15 11:40:00|120131.5|119931.5|120125|119925|120131.5|119931.5|120125|119925|7
1594813500000|2020-07-15 11:45:00|120130|119930|120125|119925|120130|119930|120125|119925|2
1594814100000|2020-07-15 11:55:00|120061|119961|120110|119910|120110|119961|120041|119910|6
1594814400000|2020-07-15 12:00:00|120105|119905|120100|119900|120105|119905|120090|119890|6
1594814700000|2020-07-15 12:05:00|120105|119905|120105|119905|120105|119905|120105|119905|1
1594815900000|2020-07-15 12:25:00|120033|119933|120065|119865|120085|119933|120009.1|119859.1|29
1594816200000|2020-07-15 12:30:00|120062.1|119862.1|120075|119875|120086.5|119917|119989.3|119852.6|31
1594817400000|2020-07-15 12:50:00|120080|119880|120065|119865|120080|119880|120061|119861|6
1594817700000|2020-07-15 12:55:00|120010|119910|119995.6|119895.6|120010|119910|119984|119884|12
1594818000000|2020-07-15 13:00:00|119995.7|119895.7|120050|119850|120050|119900|119995|119850|4
1594818300000|2020-07-15 13:05:00|120055|119855|120083.5|119883.5|120083.5|119907.5|120007.5|119850|7
1594818600000|2020-07-15 13:10:00|120091.3|119891.3|120085|119885|120091.3|119932.5|120025|119880|13
1594818900000|2020-07-15 13:15:00|120091.3|119891.3|120070|119870|120091.3|119891.3|120070|119870|4
1594819200000|2020-07-15 13:20:00|120064.5|119864.5|120060|119860|120064.5|119864.5|120058|119858|4
1594819500000|2020-07-15 13:25:00|120065|119865|120045|119845|120065|119907|119990|119845|15
1594819800000|2020-07-15 13:30:00|120040|119840|120040|119840|120055|119855|119982|119782|29
1594820100000|2020-07-15 13:35:00|120041.5|119841.5|120065|119865|120074.5|119905|120003.2|119841.5|17
1594820400000|2020-07-15 13:40:00|120068|119868|120070|119870|120100|119970|120050|119868|22
1594820700000|2020-07-15 13:45:00|120080|119880|120095|119895|120105|119905|120075|119875|18
1594821000000|2020-07-15 13:50:00|120098|119898|120110|119910|120110|119910|120098|119898|5
1594821300000|2020-07-15 13:55:00|120105|119905|120130|119930|120135.5|119935.5|120100|119900|10
1594821600000|2020-07-15 14:00:00|120132|119932|120165|119965|120170|119970|120130|119930|18
1594821900000|2020-07-15 14:05:00|120163|119963|120175|119975|120180|120045|120110|119955|29
1594822200000|2020-07-15 14:10:00|120185|119985|120190|119990|120195|119995|120180|119980|7
1594822500000|2020-07-15 14:15:00|120185|119985|120145|120045|120232.4|120067.5|120136.2|119975|22
1594822800000|2020-07-15 14:20:00|120140|120040|120205|120005|120220|120040|120140|119990|21
1594823100000|2020-07-15 14:25:00|120200|120000|120196.5|119996.5|120205|120055|120135|119980|26
1594823400000|2020-07-15 14:30:00|120196|119996|120123.2|120023.2|120215|120038.3|120115.7|119980.2|19
1594823700000|2020-07-15 14:35:00|120118.2|120018.2|120125.4|120025.4|120125.4|120025.4|120116.5|120016.5|7
1594824000000|2020-07-15 14:40:00|120132.7|120032.7|120216.6|120016.6|120243.6|120062.1|120132.7|119992.4|54
1594824300000|2020-07-15 14:45:00|120215|120015|120217.1|120017.1|120218.6|120018.6|120208.1|120008.1|11
1594824600000|2020-07-15 14:50:00|120226.1|120026.1|120234.9|120034.9|120234.9|120080.1|120172.6|120015.6|18
1594824900000|2020-07-15 14:55:00|120230.1|120030.1|120175.7|120075.7|120242.6|120097.6|120173.2|120030.1|49
1594825200000|2020-07-15 15:00:00|120177.5|120077.5|120195|120095|120195|120095|120175|120075|20
1594825500000|2020-07-15 15:05:00|120185|120085|120190|120090|120190|120090|120185|120085|2
1594825800000|2020-07-15 15:10:00|120185|120085|120200|120000|120210.8|120085|120180|119990|16
1594826100000|2020-07-15 15:15:00|120147.5|120047.5|120220|120020|120220|120072.2|120147.5|119990|10
1594826400000|2020-07-15 15:20:00|120225|120025|120280|120080|120289.5|120116|120192.5|120025|20
1594826700000|2020-07-15 15:25:00|120276|120076|120275|120075|120276|120076|120275|120075|2
1594827000000|2020-07-15 15:30:00|120210.3|120110.3|120289.5|120089.5|120306.8|120136.8|120210.3|120051.8|18
1594827300000|2020-07-15 15:35:00|120294.5|120094.5|120321.8|120121.8|120321.8|120121.8|120276.3|120076.3|20
1594827600000|2020-07-15 15:40:00|120316.8|120116.8|120246.8|120146.8|120316.8|120146.8|120246.8|120111.8|5
1594827900000|2020-07-15 15:45:00|120281.3|120081.3|120238.1|120138.1|120306.8|120138.1|120238.1|120081.3|9
1594828200000|2020-07-15 15:50:00|120282|120082|120282|120082|120282|120082|120282|120082|1
1594828500000|2020-07-15 15:55:00|120284.5|120084.5|120320|120120|120320|120141.8|120241.8|120084.5|10
1594828800000|2020-07-15 16:00:00|120315|120115|120378.8|120178.8|120436.5|120265.3|120286.8|120115|49
1594829100000|2020-07-15 16:05:00|120371.1|120171.1|120370|120170|120371.8|120171.8|120370|120170|4
1594829400000|2020-07-15 16:10:00|120364.5|120164.5|120364.5|120164.5|120364.5|120164.5|120364.5|120164.5|1
1594829700000|2020-07-15 16:15:00|120358.5|120158.5|120354|120154|120358.5|120158.5|120351|120151|4
1594830000000|2020-07-15 16:20:00|120355.8|120155.8|120370|120170|120370|120170|120354|120154|6
1594830300000|2020-07-15 16:25:00|120359.5|120159.5|120331.1|120131.1|120369.5|120169.5|120318.8|120118.8|14
1594830600000|2020-07-15 16:30:00|120331|120131|120360|120160|120360|120160|120330|120130|12
1594830900000|2020-07-15 16:35:00|120358.8|120158.8|120359.8|120159.8|120359.8|120159.8|120355|120155|7
1594831200000|2020-07-15 16:40:00|120360|120160|120360|120160|120360|120160|120360|120160|1
1594831500000|2020-07-15 16:45:00|120358.8|120158.8|120355|120155|120358.8|120158.8|120355|120155|3
1594831800000|2020-07-15 16:50:00|120339.5|120139.5|120360|120160|120360|120160|120339.5|120139.5|9
1594832100000|2020-07-15 16:55:00|120347.5|120147.5|120340|120140|120350|120185.5|120268.3|120122.5|12
1594832400000|2020-07-15 17:00:00|120339.6|120139.6|120340|120140|120340.1|120140.1|120330|120130|11
1594832700000|2020-07-15 17:05:00|120330|120130|120324|120124|120350|120194.6|120251|120085.8|57
1594833000000|2020-07-15 17:10:00|120315|120115|120270.1|120070.1|120315|120115|120240|120040|32
1594833300000|2020-07-15 17:15:00|120265|120065|120255|120055|120265|120065|120255|120055|3
1594833600000|2020-07-15 17:20:00|120240|120040|120245.1|120045.1|120250|120050|120240|120040|7
1594833900000|2020-07-15 17:25:00|120250.6|120050.6|120255|120055|120255|120055|120250.6|120050.6|2
1594834200000|2020-07-15 17:30:00|120245.1|120045.1|120245.1|120045.1|120245.1|120045.1|120245.1|120045.1|1
1594835400000|2020-07-15 17:50:00|120247.5|120047.5|120250|120050|120250.1|120050.1|120247.5|120047.5|3
1594835700000|2020-07-15 17:55:00|120252.7|120052.7|120255|120055|120265|120065|120252.7|120052.7|6
1594836000000|2020-07-15 18:00:00|120260|120060|120255|120055|120260|120060|120255|120055|4
1594836900000|2020-07-15 18:15:00|120257.8|120057.8|120245.1|120045.1|120257.8|120057.8|120245.1|120045.1|3
1594838100000|2020-07-15 18:35:00|120241.3|120041.3|120245.1|120045.1|120245.1|120045.1|120232.3|120032.3|4
1594838400000|2020-07-15 18:40:00|120225.5|120025.5|120225.5|120025.5|120225.5|120025.5|120225.5|120025.5|1
1594838700000|2020-07-15 18:45:00|120245.1|120045.1|120220|120020|120245.1|120045.1|120220|120020|7
1594839000000|2020-07-15 18:50:00|120219.3|120019.3|120224.3|120024.3|120224.3|120024.3|120205.8|120005.8|16
1594839300000|2020-07-15 18:55:00|120245.1|120045.1|120245.1|120045.1|120245.1|120045.1|120245.1|120045.1|1
1594839600000|2020-07-15 19:00:00|120245|120045|120245|120045|120245|120045|120245|120045|1
1594839900000|2020-07-15 19:05:00|120258.6|120058.6|120289.5|120089.5|120289.5|120089.5|120258.6|120058.6|10
1594840200000|2020-07-15 19:10:00|120290.1|120090.1|120290.1|120090.1|120290.1|120090.1|120290.1|120090.1|1
1594840800000|2020-07-15 19:20:00|120289.1|120089.1|120215|120015|120289.1|120089.1|120215|120015|5
1594841100000|2020-07-15 19:25:00|120211|120011|120268.5|120068.5|120268.5|120068.5|120211|120011|6
1594841400000|2020-07-15 19:30:00|120264.1|120064.1|120245|120045|120264.1|120064.1|120245|120045|16
1594842300000|2020-07-15 19:45:00|120217.7|120017.7|120196.3|119996.3|120231.2|120031.2|120163|119963|30
1594842600000|2020-07-15 19:50:00|120197.3|119997.3|120227.1|120027.1|120227.1|120027.1|120190.5|119990.5|16
1594842900000|2020-07-15 19:55:00|120229.1|120029.1|120230.1|120030.1|120230.1|120030.1|120229.1|120029.1|2
1594861200000|2020-07-16 01:00:00|120230|120130|120268.5|120168.5|120319.5|120219.5|120230|120130|168
1594861500000|2020-07-16 01:05:00|120268|120168|120322|120222|120329|120229|120254|120154|239
1594861800000|2020-07-16 01:10:00|120322.5|120222.5|120291.3|120191.3|120344.5|120244.5|120283.5|120183.5|193
1594862100000|2020-07-16 01:15:00|120292.8|120192.8|120271|120171|120292.8|120192.8|120219.5|120119.5|207
1594862400000|2020-07-16 01:20:00|120270|120170|120275|120175|120279.5|120179.5|120247.5|120147.5|87
1594862700000|2020-07-16 01:25:00|120276.5|120176.5|120222.5|120122.5|120278.5|120178.5|120205.5|120105.5|95
1594863000000|2020-07-16 01:30:00|120236|120136|120284|120184|120299.5|120199.5|120216|120085.5|215
1594863300000|2020-07-16 01:35:00|120285|120185|120300|120200|120321.2|120221.2|120285|120185|193
1594863600000|2020-07-16 01:40:00|120306.5|120206.5|120290|120190|120310|120210|120265|120165|115
1594863900000|2020-07-16 01:45:00|120292.5|120192.5|120278.8|120178.8|120304|120204|120260.5|120160.5|142
1594864200000|2020-07-16 01:50:00|120286.5|120186.5|120315|120215|120340|120240|120286.5|120186.5|148
1594864500000|2020-07-16 01:55:00|120320|120220|120284|120184|120330|120230|120282|120182|85
1594864800000|2020-07-16 02:00:00|120269|120169|120315|120215|120329|120225.9|120227|120104|205
1594865100000|2020-07-16 02:05:00|120305.4|120205.4|120341|120241|120355|120255|120280.5|120180.5|187
1594865400000|2020-07-16 02:10:00|120340.5|120240.5|120395|120295|120418.8|120318.8|120340.5|120240.5|186
1594865700000|2020-07-16 02:15:00|120398|120298|120451|120351|120451|120351|120390.5|120290.5|110
1594866000000|2020-07-16 02:20:00|120450.5|120350.5|120492.5|120392.5|120505|120405|120403|120303|215
1594866300000|2020-07-16 02:25:00|120491|120391|120501.5|120401.5|120545|120445|120481.5|120381.5|172
1594866600000|2020-07-16 02:30:00|120506|120406|120490|120390|120545|120445|120480.5|120380.5|176
1594866900000|2020-07-16 02:35:00|120490.5|120390.5|120490|120390|120505|120405|120480|120380|86
1594867200000|2020-07-16 02:40:00|120491.8|120391.8|120471|120371|120505|120405|120471|120371|92
1594867500000|2020-07-16 02:45:00|120471.5|120371.5|120490|120390|120505.3|120405.3|120471.5|120371.5|174
1594867800000|2020-07-16 02:50:00|120492.3|120392.3|120505|120405|120525.5|120425.5|120491.8|120391.8|128
1594868100000|2020-07-16 02:55:00|120510|120410|120465|120365|120510|120410|120445|120345|154
1594868400000|2020-07-16 03:00:00|120467.7|120367.7|120453|120353|120482.8|120382.8|120444.4|120344.4|147
1594868700000|2020-07-16 03:05:00|120452.5|120352.5|120434.8|120334.8|120458.8|120358.8|120432.5|120332.5|103
1594869000000|2020-07-16 03:10:00|120436.8|120336.8|120447.8|120347.8|120462.8|120362.8|120423.4|120323.4|160
1594869300000|2020-07-16 03:15:00|120449.3|120349.3|120491.3|120391.3|120491.3|120391.3|120439.8|120339.8|177
1594869600000|2020-07-16 03:20:00|120492.8|120392.8|120482|120382|120502.8|120402.8|120471.5|120371.5|97
1594869900000|2020-07-16 03:25:00|120482.5|120382.5|120486.3|120386.3|120502.8|120402.8|120465|120365|171
1594870200000|2020-07-16 03:30:00|120485.8|120385.8|120502|120402|120507|120407|120485.2|120385.2|99
1594870500000|2020-07-16 03:35:00|120500|120400|120485|120385|120507.3|120407.3|120485|120385|93
1594870800000|2020-07-16 03:40:00|120486.8|120386.8|120492|120392|120506.5|120406.5|120485|120385|76
1594871100000|2020-07-16 03:45:00|120491.5|120391.5|120501.5|120401.5|120506|120406|120486.3|120386.3|67
1594871400000|2020-07-16 03:50:00|120502|120402|120502.8|120402.8|120509.3|120409.3|120492.5|120392.5|40
1594871700000|2020-07-16 03:55:00|120501.3|120401.3|120492.8|120392.8|120510|120410|120492|120392|72
1594872000000|2020-07-16 04:00:00|120492.5|120392.5|120497.8|120397.8|120502.3|120402.3|120492|120392|90
1594872300000|2020-07-16 04:05:00|120497.3|120397.3|120506.8|120406.8|120509.8|120409.8|120496.5|120396.5|75
1594872600000|2020-07-16 04:10:00|120502.3|120402.3|120530.8|120430.8|120532.3|120432.3|120500.3|120400.3|62
1594872900000|2020-07-16 04:15:00|120532.3|120432.3|120540.4|120440.4|120544.5|120444.5|120526.5|120426.5|82
1594873200000|2020-07-16 04:20:00|120536.5|120436.5|120542|120442|120547.8|120447.8|120530.3|120430.3|90
1594873500000|2020-07-16 04:25:00|120541|120441|120573.8|120473.8|120578.5|120478.5|120528.5|120428.5|150
1594873800000|2020-07-16 04:30:00|120573.5|120473.5|120573.5|120473.5|120608.5|120508.5|120573.5|120473.5|168
1594874100000|2020-07-16 04:35:00|120573|120473|120589.5|120489.5|120595.3|120495.3|120561|120461|100
1594874400000|2020-07-16 04:40:00|120591|120491|120617.8|120517.8|120633.8|120533.8|120591|120491|129
1594874700000|2020-07-16 04:45:00|120613.3|120513.3|120605|120505|120615|120515|120585.3|120485.3|88
1594875000000|2020-07-16 04:50:00|120599.3|120499.3|120601.8|120501.8|120608.5|120508.5|120585.8|120485.8|120
1594875300000|2020-07-16 04:55:00|120605.3|120505.3|120633.3|120533.3|120645|120545|120600.5|120500.5|137
1594875600000|2020-07-16 05:00:00|120629.5|120529.5|120639.5|120539.5|120639.5|120539.5|120617.8|120517.8|147
1594875900000|2020-07-16 05:05:00|120643.3|120543.3|120640.5|120540.5|120659.2|120559.2|120637|120537|85
1594876200000|2020-07-16 05:10:00|120639.5|120539.5|120630.8|120530.8|120662.3|120562.3|120625|120525|46
1594876500000|2020-07-16 05:15:00|120631.3|120531.3|120650.3|120550.3|120650.3|120550.3|120617.3|120517.3|108
1594876800000|2020-07-16 05:20:00|120650.8|120550.8|120690.5|120590.5|120695|120595|120635.8|120535.8|91
1594877100000|2020-07-16 05:25:00|120690.8|120590.8|120672|120572|120690.8|120590.8|120661.5|120561.5|174
1594877400000|2020-07-16 05:30:00|120671.5|120571.5|120670.5|120570.5|120684.7|120584.7|120645.2|120545.2|174
1594877700000|2020-07-16 05:35:00|120672|120572|120647|120547|120679.8|120579.8|120634|120534|133
1594878000000|2020-07-16 05:40:00|120646|120546|120609.3|120509.3|120649|120549|120609.3|120509.3|94
1594878300000|2020-07-16 05:45:00|120608.3|120508.3|120575.8|120475.8|120610|120510|120575.8|120475.8|135
1594878600000|2020-07-16 05:50:00|120576.5|120476.5|120596.5|120496.5|120596.5|120496.5|120554.3|120454.3|155
1594878900000|2020-07-16 05:55:00|120597|120497|120578.8|120478.8|120617.3|120517.3|120577.8|120477.8|91
1594879200000|2020-07-16 06:00:00|120577.8|120477.8|120554.5|120454.5|120583.3|120483.3|120535.5|120435.5|246
1594879500000|2020-07-16 06:05:00|120555|120455|120557|120457|120558.5|120458.5|120528|120428|191
1594879800000|2020-07-16 06:10:00|120557.5|120457.5|120569|120469|120573.5|120473.5|120557.5|120457.5|71
1594880100000|2020-07-16 06:15:00|120576.5|120476.5|120622|120522|120622|120522|120573.5|120473.5|132
1594880400000|2020-07-16 06:20:00|120621.5|120521.5|120588.5|120488.5|120626.3|120526.3|120580|120480|131
1594880700000|2020-07-16 06:25:00|120588|120488|120547.5|120447.5|120588.5|120488.5|120535|120435|97
1594881000000|2020-07-16 06:30:00|120547|120447|120558|120458|120561.5|120461.5|120540.5|120440.5|67
1594881300000|2020-07-16 06:35:00|120559.5|120459.5|120561|120461|120566|120466|120558.5|120458.5|19
1594881600000|2020-07-16 06:40:00|120561.5|120461.5|120599|120399|120607|120462|120542.5|120386.5|42
1594881900000|2020-07-16 06:45:00|120601.5|120401.5|120524.5|120324.5|120614.5|120457.3|120476|120298.5|101
1594882200000|2020-07-16 06:50:00|120527|120327|120545.5|120345.5|120551|120405|120494|120327|33
1594882500000|2020-07-16 06:55:00|120544|120344|120572|120372|120576.5|120400|120499.5|120341.5|37
1594882800000|2020-07-16 07:00:00|120577|120377|120579|120379|120605.5|120405.5|120577|120377|30
1594883100000|2020-07-16 07:05:00|120574|120374|120540|120340|120574.5|120428|120503.5|120333|60
1594883400000|2020-07-16 07:10:00|120497.5|120397.5|120469|120369|120527.5|120397.5|120466|120312.5|64
1594883700000|2020-07-16 07:15:00|120468.5|120368.5|120526|120326|120531|120370|120440|120291|64
1594884000000|2020-07-16 07:20:00|120531|120331|120535.5|120335.5|120535.5|120392.5|120469|120319|19
1594884300000|2020-07-16 07:25:00|120491|120391|120419.5|120219.5|120494|120391|120372.8|120216.5|75
1594884600000|2020-07-16 07:30:00|120416.5|120216.5|120489|120289|120489.8|120289.8|120415.5|120215.5|40
1594884900000|2020-07-16 07:35:00|120425|120325|120480|120280|120485|120325|120422.5|120255|26
1594885200000|2020-07-16 07:40:00|120461|120261|120441|120241|120470|120270|120441|120241|14
1594885500000|2020-07-16 07:45:00|120445|120245|120428.3|120328.3|120490.5|120328.3|120420.8|120245|17
1594885800000|2020-07-16 07:50:00|120425.8|120325.8|120420.8|120320.8|120425.8|120325.8|120413.3|120313.3|6
1594886100000|2020-07-16 07:55:00|120425.8|120325.8|120415|120315|120465|120325.8|120386.4|120245|15
1594886400000|2020-07-16 08:00:00|120420|120320|120452.8|120252.8|120475|120345|120420|120252.8|19
1594886700000|2020-07-16 08:05:00|120455|120255|120400|120300|120480.5|120333.4|120395|120255|25
1594887000000|2020-07-16 08:10:00|120385|120285|120415|120215|120417.5|120305|120374.5|120190|27
1594887300000|2020-07-16 08:15:00|120370|120270|120385|120285|120445|120290|120370|120245|10
1594887600000|2020-07-16 08:20:00|120390|120290|120390|120290|120445|120297.5|120390|120230|11
1594887900000|2020-07-16 08:25:00|120430|120230|120495|120295|120500|120300|120385|120230|18
1594888200000|2020-07-16 08:30:00|120480|120280|120480|120280|120480|120280|120480|120280|1
1594888500000|2020-07-16 08:35:00|120485|120285|120459|120359|120515|120363.4|120445|120285|9
1594888800000|2020-07-16 08:40:00|120463.4|120363.4|120491|120391|120570|120409.1|120463.4|120330|38
1594889100000|2020-07-16 08:45:00|120491.5|120391.5|120546.6|120346.6|120546.6|120409|120491|120346.6|6
1594889400000|2020-07-16 08:50:00|120541|120341|120530|120330|120541|120383.5|120483.5|120314.5|20
1594889700000|2020-07-16 08:55:00|120535|120335|120540|120340|120545|120345|120525|120325|11
1594890000000|2020-07-16 09:00:00|120535|120335|120553|120353|120565|120395|120495|120335|16
1594890300000|2020-07-16 09:05:00|120545|120345|120565|120365|120565|120365|120545|120345|6
1594890600000|2020-07-16 09:10:00|120481|120381|120556.4|120356.4|120561|120406.4|120462|120356.4|15
1594890900000|2020-07-16 09:15:00|120553|120353|120548|120348|120558|120388|120484|120348|5
1594891200000|2020-07-16 09:20:00|120553|120353|120488|120388|120553|120393|120488|120352|4
1594891500000|2020-07-16 09:25:00|120483|120383|120460|120360|120523|120383|120456|120321|10
1594891800000|2020-07-16 09:30:00|120455|120355|120460|120360|120460|120360|120455|120355|2
1594892100000|2020-07-16 09:35:00|120455|120355|120460|120360|120510|120360|120455|120300|6
1594892400000|2020-07-16 09:40:00|120455|120355|120525|120325|120540|120360|120455|120300|8
1594892700000|2020-07-16 09:45:00|120545|120345|120535|120335|120550|120350|120535|120335|4
1594893000000|2020-07-16 09:50:00|120545|120345|120545|120345|120545|120345|120545|120345|1
1594893300000|2020-07-16 09:55:00|120505|120405|120525|120425|120570|120435|120505|120358.5|9
1594893600000|2020-07-16 10:00:00|120550|120350|120550|120350|120558|120358|120550|120350|3
1594893900000|2020-07-16 10:05:00|120545|120345|120546|120346|120546|120346|120545|120345|2
1594894800000|2020-07-16 10:20:00|120541|120341|120541|120341|120541|120341|120541|120341|1
1594895100000|2020-07-16 10:25:00|120536|120336|120541|120341|120541|120341|120536|120336|2
1594895400000|2020-07-16 10:30:00|120551|120351|120551|120351|120551|120351|120551|120351|1
1594895700000|2020-07-16 10:35:00|120541|120341|120536|120336|120541|120341|120536|120336|2
1594896600000|2020-07-16 10:50:00|120539|120339|120536|120336|120544|120344|120536|120336|6
1594896900000|2020-07-16 10:55:00|120537.2|120337.2|120539.5|120339.5|120539.5|120339.5|120533.5|120333.5|7
1594897200000|2020-07-16 11:00:00|120536.5|120336.5|120534.5|120334.5|120536.5|120336.5|120529|120329|11
1594898400000|2020-07-16 11:20:00|120529.1|120329.1|120529.1|120329.1|120529.1|120329.1|120529.1|120329.1|1
1594898700000|2020-07-16 11:25:00|120519.1|120319.1|120519.1|120319.1|120519.1|120319.1|120519.1|120319.1|1
1594899000000|2020-07-16 11:30:00|120479.1|120279.1|120469.1|120269.1|120479.1|120279.1|120469.1|120269.1|3
1594899600000|2020-07-16 11:40:00|120404.1|120304.1|120465|120265|120465|120320|120402.5|120260.5|15
1594899900000|2020-07-16 11:45:00|120460.5|120260.5|120445|120245|120460.5|120305.1|120395|120230|27
1594900200000|2020-07-16 11:50:00|120437.5|120237.5|120445|120245|120445|120245|120437.5|120237.5|2
1594900500000|2020-07-16 11:55:00|120400|120300|120435|120235|120445|120300|120395|120227.5|10
1594900800000|2020-07-16 12:00:00|120445|120245|120435|120235|120460|120260|120430|120230|11
1594901400000|2020-07-16 12:10:00|120425|120225|120425|120225|120425|120225|120425|120225|1
1594902300000|2020-07-16 12:25:00|120412.5|120212.5|120398.5|120198.5|120427.8|120227.8|120398.5|120198.5|10
1594902600000|2020-07-16 12:30:00|120398|120198|120430|120230|120430|120230|120398|120198|4
1594902900000|2020-07-16 12:35:00|120435|120235|120435|120235|120435|120235|120435|120235|1
1594903200000|2020-07-16 12:40:00|120445|120245|120432.5|120232.5|120445|120245|120432.5|120232.5|3
1594903500000|2020-07-16 12:45:00|120435|120235|120435|120235|120455|120255|120427.5|120227.5|14
1594904400000|2020-07-16 13:00:00|120439|120239|120509|120309|120509|120309|120439|120239|4
1594904700000|2020-07-16 13:05:00|120498|120298|120470|120270|120498|120298|120470|120270|3
1594905000000|2020-07-16 13:10:00|120471.4|120271.4|120470|120270|120471.4|120271.4|120467.5|120267.5|3
1594905300000|2020-07-16 13:15:00|120421.8|120321.8|120464|120264|120509|120321.8|120421.8|120256.8|23
1594905600000|2020-07-16 13:20:00|120461.8|120261.8|120458.2|120258.2|120461.8|120261.8|120458.2|120258.2|2
1594905900000|2020-07-16 13:25:00|120448.2|120248.2|120383.2|120283.2|120448.7|120283.2|120383.2|120238.2|9
1594906200000|2020-07-16 13:30:00|120377|120277|120479.7|120279.7|120479.7|120286.2|120351.3|120199|55
1594906500000|2020-07-16 13:35:00|120480.2|120280.2|120385|120185|120480.2|120290.7|120339.1|120173.2|29
1594906800000|2020-07-16 13:40:00|120378.2|120178.2|120394.6|120194.6|120394.6|120240.7|120323.2|120175|18
1594907100000|2020-07-16 13:45:00|120371.8|120171.8|120355.4|120155.4|120384.6|120229.7|120324.2|120130.4|22
1594907700000|2020-07-16 13:55:00|120360.4|120160.4|120377|120177|120377|120201|120301|120146.5|15
1594908000000|2020-07-16 14:00:00|120375|120175|120405|120205|120405|120205|120375|120175|4
1594908300000|2020-07-16 14:05:00|120400|120200|120445|120245|120452.7|120252.7|120400|120200|8
1594908600000|2020-07-16 14:10:00|120435|120235|120395|120195|120435|120235|120395|120195|7
1594908900000|2020-07-16 14:15:00|120391|120191|120390|120190|120391|120191|120390|120190|2
1594909200000|2020-07-16 14:20:00|120395|120195|120367.5|120167.5|120395|120195|120360|120160|11
1594909500000|2020-07-16 14:25:00|120355|120155|120370|120170|120375|120175|120350|120150|12
1594909800000|2020-07-16 14:30:00|120365|120165|120355|120155|120365|120165|120355|120155|3
1594910100000|2020-07-16 14:35:00|120330|120130|120325|120125|120330|120130|120315|120115|8
1594910400000|2020-07-16 14:40:00|120340|120140|120355|120155|120368|120168|120340|120140|7
1594911000000|2020-07-16 14:50:00|120350|120150|120349|120149|120350|120150|120336|120136|5
1594911300000|2020-07-16 14:55:00|120350|120150|120400|120200|120402|120202|120350|120150|11
1594911600000|2020-07-16 15:00:00|120403|120203|120393|120193|120405|120205|120393|120193|3
1594911900000|2020-07-16 15:05:00|120397|120197|120406.8|120206.8|120406.8|120206.8|120397|120197|11
1594912200000|2020-07-16 15:10:00|120407.3|120207.3|120407.5|120207.5|120408.5|120208.5|120406.5|120206.5|8
1594912500000|2020-07-16 15:15:00|120408|120208|120390|120190|120429.5|120229.5|120390|120190|6
1594912800000|2020-07-16 15:20:00|120385|120185|120380|120180|120385|120185|120372|120172|5
1594913100000|2020-07-16 15:25:00|120380.5|120180.5|120385.5|120185.5|120385.5|120185.5|120380.5|120180.5|2
1594913400000|2020-07-16 15:30:00|120385|120185|120390|120190|120405|120205|120385|120185|7
1594913700000|2020-07-16 15:35:00|120395|120195|120380|120180|120395|120195|120380|120180|3
1594914000000|2020-07-16 15:40:00|120390|120190|120395|120195|120399|120199|120386|120186|10
1594914300000|2020-07-16 15:45:00|120397.5|120197.5|120395|120195|120405|120205|120375.3|120175.3|10
1594914600000|2020-07-16 15:50:00|120331.5|120231.5|120380|120180|120395|120245|120331.5|120180|9
1594915500000|2020-07-16 16:05:00|120373.5|120173.5|120370|120170|120373.5|120173.5|120355.5|120155.5|12
1594916100000|2020-07-16 16:15:00|120375|120175|120375|120175|120375|120175|120375|120175|1
1594916400000|2020-07-16 16:20:00|120380|120180|120429.3|120229.3|120429.3|120229.3|120375|120175|23
1594916700000|2020-07-16 16:25:00|120427.5|120227.5|120420|120220|120427.5|120227.5|120390|120190|13
1594917000000|2020-07-16 16:30:00|120430.1|120230.1|120430.1|120230.1|120430.1|120230.1|120430.1|120230.1|1
1594917300000|2020-07-16 16:35:00|120435.1|120235.1|120430.1|120230.1|120435.1|120235.1|120430.1|120230.1|2
1594917600000|2020-07-16 16:40:00|120425.1|120225.1|120410|120210|120425.5|120225.5|120410|120210|5
1594917900000|2020-07-16 16:45:00|120415|120215|120425.5|120225.5|120425.5|120225.5|120405|120205|8
1594918200000|2020-07-16 16:50:00|120426|120226|120435.1|120235.1|120442.5|120242.5|120426|120226|6
1594918500000|2020-07-16 16:55:00|120440.1|120240.1|120445.5|120245.5|120450.5|120250.5|120440.1|120240.1|10
1594918800000|2020-07-16 17:00:00|120434.5|120234.5|120455.3|120255.3|120465.3|120265.3|120434.5|120234.5|9
1594919100000|2020-07-16 17:05:00|120445.1|120245.1|120460.3|120260.3|120460.3|120260.3|120445.1|120245.1|3
1594919700000|2020-07-16 17:15:00|120427.8|120227.8|120444|120244|120445.5|120245.5|120405|120205|18
1594920000000|2020-07-16 17:20:00|120426|120226|120455.5|120255.5|120455.5|120255.5|120425.1|120225.1|14
1594920300000|2020-07-16 17:25:00|120485|120285|120490|120290|120490|120348.5|120417.3|120275.5|14
1594920600000|2020-07-16 17:30:00|120520.1|120320.1|120515.5|120315.5|120520.1|120320.1|120500|120300|9
1594920900000|2020-07-16 17:35:00|120520.1|120320.1|120520.1|120320.1|120520.1|120320.1|120520.1|120320.1|1
1594921500000|2020-07-16 17:45:00|120514.6|120314.6|120500|120300|120514.6|120314.6|120500|120300|6
1594921800000|2020-07-16 17:50:00|120507.5|120307.5|120495|120295|120510.3|120310.3|120495|120295|4
1594922100000|2020-07-16 17:55:00|120495.1|120295.1|120495.1|120295.1|120495.1|120295.1|120495.1|120295.1|1
1594923600000|2020-07-16 18:20:00|120490.1|120290.1|120495.1|120295.1|120495.1|120295.1|120490.1|120290.1|2
1594923900000|2020-07-16 18:25:00|120500.1|120300.1|120545|120345|120545|120345|120500.1|120300.1|7
1594924800000|2020-07-16 18:40:00|120558.3|120358.3|120550.1|120350.1|120575|120375|120545|120345|9
1594925100000|2020-07-16 18:45:00|120555.1|120355.1|120575|120375|120575|120375|120555|120355|6
1594925400000|2020-07-16 18:50:00|120572.5|120372.5|120565|120365|120572.5|120372.5|120555|120355|8
1594925700000|2020-07-16 18:55:00|120535|120435|120570.1|120370.1|120600.1|120435.8|120535|120370.1|17
1594926000000|2020-07-16 19:00:00|120570.5|120370.5|120610|120410|120615|120415|120570.5|120370.5|10
1594926300000|2020-07-16 19:05:00|120635|120435|120625|120425|120635|120435|120617.5|120417.5|7
1594926600000|2020-07-16 19:10:00|120626.4|120426.4|120615|120415|120630|120430|120615|120415|11
1594926900000|2020-07-16 19:15:00|120595.5|120395.5|120595.5|120395.5|120595.5|120395.5|120595.5|120395.5|1
1594927500000|2020-07-16 19:25:00|120588.4|120388.4|120563.5|120363.5|120588.4|120388.4|120560.2|120360.2|31
1594927800000|2020-07-16 19:30:00|120563|120363|120556|120356|120570.5|120370.5|120556|120356|11
1594928100000|2020-07-16 19:35:00|120555.5|120355.5|120540.5|120340.5|120570|120370|120530|120330|22
1594928400000|2020-07-16 19:40:00|120545|120345|120550|120350|120565|120365|120540.5|120340.5|15
1594928700000|2020-07-16 19:45:00|120595.5|120395.5|120595.5|120395.5|120595.5|120395.5|120595.5|120395.5|1
1594929000000|2020-07-16 19:50:00|120516.4|120416.4|120590.5|120390.5|120595.5|120417.3|120516.4|120390.4|13
1594929300000|2020-07-16 19:55:00|120585.5|120385.5|120580|120380|120585.5|120385.5|120580|120380|2
1594947600000|2020-07-17 01:00:00|120530|120430|120577|120477|120582.5|120482.5|120530|120430|104
1594947900000|2020-07-17 01:05:00|120579|120479|120565.5|120465.5|120588|120488|120547.5|120447.5|153
1594948200000|2020-07-17 01:10:00|120566|120466|120549|120449|120566|120466|120548.5|120448.5|59
1594948500000|2020-07-17 01:15:00|120548.5|120448.5|120593.5|120493.5|120593.5|120493.5|120536|120436|186
1594948800000|2020-07-17 01:20:00|120595|120495|120568.5|120468.5|120595|120495|120557|120457|90
1594949100000|2020-07-17 01:25:00|120570|120470|120607.4|120507.4|120620|120520|120568.5|120468.5|74
1594949400000|2020-07-17 01:30:00|120608|120508|120615|120515|120628|120528|120554|120454|163
1594949700000|2020-07-17 01:35:00|120614.5|120514.5|120605|120505|120620|120520|120585|120485|99
1594950000000|2020-07-17 01:40:00|120604.6|120504.6|120611.5|120511.5|120630|120530|120601|120501|83
1594950300000|2020-07-17 01:45:00|120613|120513|120610.5|120510.5|120635.5|120535.5|120600|120500|117
1594950600000|2020-07-17 01:50:00|120615|120515|120665|120565|120675|120575|120610.5|120510.5|125
1594950900000|2020-07-17 01:55:00|120664.5|120564.5|120639|120539|120665|120565|120629|120529|121
1594951200000|2020-07-17 02:00:00|120639.5|120539.5|120628|120528|120674.4|120574.4|120622.5|120522.5|105
1594951500000|2020-07-17 02:05:00|120634.3|120534.3|120634|120534|120650|120550|120626|120526|64
1594951800000|2020-07-17 02:10:00|120635|120535|120589.5|120489.5|120640|120540|120589.5|120489.5|121
1594952100000|2020-07-17 02:15:00|120590|120490|120590|120490|120606.9|120506.9|120588.5|120488.5|63
1594952400000|2020-07-17 02:20:00|120588|120488|120515|120415|120588|120488|120489|120389|142
1594952700000|2020-07-17 02:25:00|120510|120410|120520|120420|120531|120431|120505|120405|78
1594953000000|2020-07-17 02:30:00|120517|120417|120525|120425|120533.5|120433.5|120500|120400|78
1594953300000|2020-07-17 02:35:00|120529|120429|120499.5|120399.5|120530|120430|120474.3|120374.3|106
1594953600000|2020-07-17 02:40:00|120507.9|120407.9|120530|120430|120535|120435|120506|120406|70
1594953900000|2020-07-17 02:45:00|120535.9|120435.9|120535|120435|120570|120470|120531|120431|42
1594954200000|2020-07-17 02:50:00|120539|120439|120604|120404|120604|120471|120539|120396.5|79
1594954500000|2020-07-17 02:55:00|120605|120405|120520|120420|120605|120451|120509.5|120394|174
1594954800000|2020-07-17 03:00:00|120520.5|120420.5|120525.5|120425.5|120536|120436|120513.5|120413.5|111
1594955100000|2020-07-17 03:05:00|120526|120426|120530|120430|120536|120436|120513.5|120413.5|123
1594955400000|2020-07-17 03:10:00|120527.6|120427.6|120554|120454|120566|120466|120525.5|120425.5|67
1594955700000|2020-07-17 03:15:00|120555|120455|120545|120445|120555|120455|120525|120425|49
1594956000000|2020-07-17 03:20:00|120600|120400|120600|120400|120601.5|120462.5|120540|120397.5|21
1594956300000|2020-07-17 03:25:00|120545|120445|120545|120445|120620|120470|120540|120398|77
1594956600000|2020-07-17 03:30:00|120543.5|120443.5|120545|120445|120550|120450|120540|120440|20
1594956900000|2020-07-17 03:35:00|120548.5|120448.5|120535|120435|120550|120450|120530|120430|19
1594957200000|2020-07-17 03:40:00|120534.5|120434.5|120530|120430|120535|120435|120530|120430|10
1594957500000|2020-07-17 03:45:00|120528|120428|120500|120400|120530|120430|120500|120400|28
1594957800000|2020-07-17 03:50:00|120503.5|120403.5|120508|120408|120510|120410|120497.5|120397.5|50
1594958100000|2020-07-17 03:55:00|120508.5|120408.5|120514.5|120414.5|120525|120425|120508.5|120408.5|19
1594958400000|2020-07-17 04:00:00|120515|120415|120518|120418|120518|120418|120504.8|120404.8|36
1594958700000|2020-07-17 04:05:00|120518.5|120418.5|120540|120440|120540|120440|120518|120418|39
1594959000000|2020-07-17 04:10:00|120545.5|120445.5|120543.5|120443.5|120558|120458|120540|120440|91
1594959300000|2020-07-17 04:15:00|120544|120444|120519|120419|120544|120444|120516.5|120416.5|39
1594959600000|2020-07-17 04:20:00|120517|120417|120540|120440|120540|120440|120509|120409|119
1594959900000|2020-07-17 04:25:00|120543.5|120443.5|120560.5|120460.5|120566.5|120466.5|120539.5|120439.5|41
1594960200000|2020-07-17 04:30:00|120560|120460|120620|120520|120628|120528|120560|120460|73
1594960500000|2020-07-17 04:35:00|120610.5|120510.5|120630|120530|120635.8|120535.8|120610|120510|57
1594960800000|2020-07-17 04:40:00|120630.5|120530.5|120620|120520|120640|120540|120620|120520|48
1594961100000|2020-07-17 04:45:00|120617.5|120517.5|120641.5|120541.5|120644|120544|120615|120515|52
1594961400000|2020-07-17 04:50:00|120635|120535|120635.5|120535.5|120643|120543|120630.5|120530.5|94
1594961700000|2020-07-17 04:55:00|120635|120535|120635|120535|120639.5|120539.5|120625|120525|42
1594962000000|2020-07-17 05:00:00|120640|120540|120610|120510|120641|120541|120610|120510|60
1594962300000|2020-07-17 05:05:00|120606.5|120506.5|120580|120480|120606.5|120506.5|120570|120470|61
1594962600000|2020-07-17 05:10:00|120575|120475|120600|120500|120604.4|120504.4|120570|120470|36
1594962900000|2020-07-17 05:15:00|120609|120509|120610|120510|120620|120520|120609|120509|19
1594963200000|2020-07-17 05:20:00|120612.5|120512.5|120584|120484|120620|120520|120579|120479|40
1594963500000|2020-07-17 05:25:00|120587.5|120487.5|120662.5|120562.5|120662.5|120562.5|120587.5|120487.5|157
1594963800000|2020-07-17 05:30:00|120670|120570|120652.5|120552.5|120671|120571|120640.5|120540.5|139
1594964100000|2020-07-17 05:35:00|120654.5|120554.5|120666.5|120566.5|120692|120592|120651.5|120551.5|147
1594964400000|2020-07-17 05:40:00|120668|120568|120650|120550|120673|120573|120631|120531|89
1594964700000|2020-07-17 05:45:00|120655|120555|120668|120568|120669|120569|120639.5|120539.5|103
1594965000000|2020-07-17 05:50:00|120666.5|120566.5|120673|120573|120679|120579|120656.5|120556.5|76
1594965300000|2020-07-17 05:55:00|120672.5|120572.5|120668.5|120568.5|120678.5|120578.5|120667.5|120567.5|68
1594965600000|2020-07-17 06:00:00|120667.5|120567.5|120665.5|120565.5|120670|120570|120650|120550|72
1594965900000|2020-07-17 06:05:00|120665|120565|120680|120580|120706|120606|120665|120565|66
1594966200000|2020-07-17 06:10:00|120678|120578|120640|120540|120678|120578|120634.8|120534.8|29
1594966500000|2020-07-17 06:15:00|120635|120535|120625|120525|120640|120540|120622|120522|18
1594966800000|2020-07-17 06:20:00|120621|120521|120600.5|120500.5|120624|120524|120600|120500|67
1594967100000|2020-07-17 06:25:00|120600|120500|120527|120427|120600|120500|120521.5|120421.5|111
1594967400000|2020-07-17 06:30:00|120526|120426|120540|120440|120546|120446|120520|120420|96
1594967700000|2020-07-17 06:35:00|120541.5|120441.5|120572|120472|120616.5|120472.5|120536|120413|24
1594968000000|2020-07-17 06:40:00|120574|120474|120554.5|120454.5|120574|120474|120554.5|120454.5|14
1594968300000|2020-07-17 06:45:00|120563.5|120463.5|120574|120474|120600|120500|120563.5|120463.5|37
1594968600000|2020-07-17 06:50:00|120575.5|120475.5|120548|120448|120575.5|120475.5|120546.5|120446.5|48
1594968900000|2020-07-17 06:55:00|120552.5|120452.5|120561|120461|120561|120461|120547|120447|26
1594969200000|2020-07-17 07:00:00|120558.5|120458.5|120524|120424|120561|120461|120524|120424|35
1594969500000|2020-07-17 07:05:00|120525|120425|120519|120319|120560.5|120431|120495|120314.5|55
1594969800000|2020-07-17 07:10:00|120524|120324|120524|120324|120526|120326|120519.5|120319.5|9
1594970100000|2020-07-17 07:15:00|120519|120319|120460|120360|120519|120360|120460|120314.5|3
1594970400000|2020-07-17 07:20:00|120462.4|120362.4|120470.2|120370.2|120541|120382.5|120462.4|120341|17
1594970700000|2020-07-17 07:25:00|120470|120370|120465|120365|120470.2|120370.2|120465|120365|8
1594971000000|2020-07-17 07:30:00|120464|120364|120505|120305|120505|120365|120436.4|120305|11
1594971300000|2020-07-17 07:35:00|120503.5|120303.5|120435|120335|120505|120355|120435|120303.5|12
1594971600000|2020-07-17 07:40:00|120421|120321|120525|120325|120550|120360|120421|120309.5|14
1594971900000|2020-07-17 07:45:00|120520|120320|120545|120345|120545|120360|120460|120320|6
1594972200000|2020-07-17 07:50:00|120565|120365|120530|120330|120565|120365|120530|120330|8
1594972500000|2020-07-17 07:55:00|120525|120325|120476|120376|120525|120376|120471|120325|4
1594972800000|2020-07-17 08:00:00|120481|120381|120486|120386|120547|120386|120481|120336|8
1594973100000|2020-07-17 08:05:00|120476|120376|120476|120376|120476|120376|120476|120376|1
1594973400000|2020-07-17 08:10:00|120486|120386|120520|120320|120536|120396|120486|120314|33
1594973700000|2020-07-17 08:15:00|120519|120319|120471|120371|120520|120371|120466|120319|8
1594974000000|2020-07-17 08:20:00|120476|120376|120471|120371|120476|120376|120471|120371|2
1594974300000|2020-07-17 08:25:00|120481|120381|120491|120391|120491|120391|120476|120376|5
1594974600000|2020-07-17 08:30:00|120486|120386|120471|120371|120531|120386|120471|120321|5
1594974900000|2020-07-17 08:35:00|120466|120366|120468|120368|120468|120368|120461|120361|4
1594975200000|2020-07-17 08:40:00|120475.5|120375.5|120498|120298|120544|120376.5|120444|120288|29
1594975500000|2020-07-17 08:45:00|120443|120343|120448|120348|120448|120348|120440.5|120340.5|4
1594975800000|2020-07-17 08:50:00|120488|120288|120443|120343|120488|120343|120438|120275.5|6
1594976100000|2020-07-17 08:55:00|120438|120338|120473|120273|120473|120338|120425.5|120268|8
1594976400000|2020-07-17 09:00:00|120468|120268|120473|120273|120478|120328|120398|120248|20
1594976700000|2020-07-17 09:05:00|120480.5|120280.5|120524.5|120324.5|120524.5|120324.5|120473|120273|7
1594977000000|2020-07-17 09:10:00|120516.3|120316.3|120477|120277|120531|120331|120477|120277|40
1594977300000|2020-07-17 09:15:00|120483|120283|120501.5|120301.5|120511.5|120311.5|120483|120283|31
1594977600000|2020-07-17 09:20:00|120502|120302|120489|120289|120502|120302|120484.5|120284.5|30
1594977900000|2020-07-17 09:25:00|120488|120288|120474|120274|120493|120293|120469.4|120269.4|6
1594978200000|2020-07-17 09:30:00|120424|120324|120495|120295|120495|120340|120424|120290|7
1594978500000|2020-07-17 09:35:00|120446|120346|120446|120346|120446|120346|120446|120346|1
1594978800000|2020-07-17 09:40:00|120451|120351|120521|120321|120526|120351|120451|120321|3
1594980000000|2020-07-17 10:00:00|120541|120341|120541|120341|120541|120341|120541|120341|1
1594980300000|2020-07-17 10:05:00|120521|120321|120541|120341|120541|120341|120521|120321|2
1594980600000|2020-07-17 10:10:00|120539|120339|120541|120341|120541|120341|120521|120321|3
1594981500000|2020-07-17 10:25:00|120531|120331|120531|120331|120531|120331|120531|120331|1
1594982700000|2020-07-17 10:45:00|120533|120333|120533|120333|120533|120333|120533|120333|1
1594983600000|2020-07-17 11:00:00|120531|120331|120531|120331|120531|120331|120531|120331|1
1594984800000|2020-07-17 11:20:00|120511|120311|120513|120313|120513|120313|120511|120311|2
1594985400000|2020-07-17 11:30:00|120511.5|120311.5|120511|120311|120511.5|120311.5|120511|120311|2
1594986000000|2020-07-17 11:40:00|120521|120321|120521|120321|120521|120321|120521|120321|1
1594986600000|2020-07-17 11:50:00|120523|120323|120521|120321|120523|120323|120521|120321|2
1594987500000|2020-07-17 12:05:00|120520|120320|120520|120320|120520|120320|120508|120308|3
1594987800000|2020-07-17 12:10:00|120504|120304|120520|120320|120520|120320|120504|120304|2
1594988100000|2020-07-17 12:15:00|120527.5|120327.5|120445|120345|120530|120345|120445|120310|14
1594988400000|2020-07-17 12:20:00|120435|120335|120524.2|120324.2|120524.2|120349.8|120435|120317.3|8
1594988700000|2020-07-17 12:25:00|120530|120330|120530|120330|120530|120330|120530|120330|1
1594989000000|2020-07-17 12:30:00|120540|120340|120472|120372|120540|120372|120471|120340|3
1594989300000|2020-07-17 12:35:00|120541|120341|120541|120341|120553|120353|120541|120341|9
1594989600000|2020-07-17 12:40:00|120531|120331|120531|120331|120531|120331|120521|120321|3
1594989900000|2020-07-17 12:45:00|120546|120346|120576|120376|120577|120410|120496|120346|7
1594990200000|2020-07-17 12:50:00|120581|120381|120591|120391|120594|120394|120581|120381|5
1594990500000|2020-07-17 12:55:00|120596|120396|120536|120436|120598.5|120436|120531|120391|10
1594990800000|2020-07-17 13:00:00|120536.4|120436.4|120535.9|120435.9|120536.4|120436.4|120535.9|120435.9|2
1594991400000|2020-07-17 13:10:00|120535|120435|120536.8|120436.8|120536.8|120436.8|120535|120435|4
1594991700000|2020-07-17 13:15:00|120531.6|120431.6|120536.8|120436.8|120536.8|120436.8|120531.6|120431.6|2
1594992000000|2020-07-17 13:20:00|120531.6|120431.6|120568.3|120368.3|120572.1|120431.6|120531.6|120368.3|3
1594992300000|2020-07-17 13:25:00|120578.3|120378.3|120578.3|120378.3|120578.3|120378.3|120578.3|120378.3|1
1594992900000|2020-07-17 13:35:00|120576.3|120376.3|120569.6|120369.6|120576.3|120376.3|120568.3|120368.3|3
1594993200000|2020-07-17 13:40:00|120574.6|120374.6|120579.6|120379.6|120579.6|120379.6|120569.6|120369.6|5
1594993500000|2020-07-17 13:45:00|120584.6|120384.6|120571.8|120371.8|120584.6|120384.6|120571.8|120371.8|5
1594993800000|2020-07-17 13:50:00|120567.3|120367.3|120511.8|120411.8|120576.8|120411.8|120511.8|120366.8|5
1594994100000|2020-07-17 13:55:00|120526.8|120426.8|120565|120365|120565|120426.8|120516.3|120356.8|9
1594994400000|2020-07-17 14:00:00|120570|120370|120549|120449|120570|120449|120496.8|120367.5|14
1594994700000|2020-07-17 14:05:00|120547.2|120447.2|120580|120380|120584.5|120447.5|120522|120380|11
1594995000000|2020-07-17 14:10:00|120575.5|120375.5|120530|120430|120599.3|120430|120520.5|120375|11
1594995300000|2020-07-17 14:15:00|120535|120435|120520|120420|120535|120435|120520|120420|4
1594995600000|2020-07-17 14:20:00|120518.2|120418.2|120529.6|120429.6|120529.6|120429.6|120518.2|120418.2|5
1594995900000|2020-07-17 14:25:00|120554.6|120454.6|120560.3|120460.3|120568.6|120468.6|120554.6|120454.6|7
1594996200000|2020-07-17 14:30:00|120560.4|120460.4|120564.9|120464.9|120568.6|120468.6|120560.3|120460.3|7
1594996500000|2020-07-17 14:35:00|120562.4|120462.4|120564.6|120464.6|120572.4|120472.4|120549.6|120449.6|11
1594996800000|2020-07-17 14:40:00|120569.6|120469.6|120544.3|120444.3|120569.6|120469.6|120529.6|120429.6|11
1594997100000|2020-07-17 14:45:00|120534.6|120434.6|120540|120440|120540|120440|120530|120430|4
1594997400000|2020-07-17 14:50:00|120530|120430|120505|120405|120530|120430|120490.8|120390.8|8
1594997700000|2020-07-17 14:55:00|120548.1|120348.1|120570|120370|120577.6|120390.4|120483.6|120348.1|30
1594998000000|2020-07-17 15:00:00|120513.1|120413.1|120487.6|120387.6|120530.4|120430.4|120482.6|120382.6|19
1594998300000|2020-07-17 15:05:00|120462.6|120362.6|120507.6|120407.6|120516.6|120416.6|120435.6|120335.6|33
1594998600000|2020-07-17 15:10:00|120546.5|120346.5|120508.2|120408.2|120592.6|120445|120487.6|120336.6|68
1594998900000|2020-07-17 15:15:00|120493.2|120393.2|120483.2|120383.2|120503.2|120403.2|120480.4|120380.4|12
1594999200000|2020-07-17 15:20:00|120478.2|120378.2|120478.2|120378.2|120478.2|120378.2|120478.2|120378.2|1
1594999500000|2020-07-17 15:25:00|120503.2|120403.2|120488.2|120388.2|120503.2|120403.2|120483.2|120383.2|6
1594999800000|2020-07-17 15:30:00|120493.2|120393.2|120493.2|120393.2|120495.7|120395.7|120488.2|120388.2|5
1595000100000|2020-07-17 15:35:00|120483.2|120383.2|120483.2|120383.2|120503.2|120403.2|120478.2|120378.2|6
1595000400000|2020-07-17 15:40:00|120478.2|120378.2|120473.2|120373.2|120478.2|120378.2|120473.2|120373.2|2
1595001000000|2020-07-17 15:50:00|120468.2|120368.2|120463.2|120363.2|120468.2|120368.2|120463.2|120363.2|2
1595001300000|2020-07-17 15:55:00|120443.2|120343.2|120413.2|120313.2|120445.7|120345.7|120405.7|120305.7|14
1595001600000|2020-07-17 16:00:00|120403.7|120303.7|120400|120300|120413.2|120313.2|120398.2|120298.2|9
1595001900000|2020-07-17 16:05:00|120395|120295|120395|120295|120400|120300|120385|120285|7
1595002200000|2020-07-17 16:10:00|120400|120300|120410|120310|120410|120310|120391|120291|14
1595002500000|2020-07-17 16:15:00|120461.5|120261.5|120497|120297|120497|120297|120461.5|120261.5|4
1595002800000|2020-07-17 16:20:00|120504|120304|120380|120280|120504|120304|120380|120250|21
1595003100000|2020-07-17 16:25:00|120375|120275|120386.8|120286.8|120399.2|120299.2|120365|120265|19
1595003400000|2020-07-17 16:30:00|120387|120287|120405.1|120305.1|120405.1|120305.1|120382|120282|8
1595003700000|2020-07-17 16:35:00|120405|120305|120405.1|120305.1|120405.1|120305.1|120405|120305|2
1595004000000|2020-07-17 16:40:00|120405.7|120305.7|120405.1|120305.1|120405.7|120305.7|120405.1|120305.1|2
1595004300000|2020-07-17 16:45:00|120461|120261|120502.5|120302.5|120513|120313|120452|120252|17
1595004600000|2020-07-17 16:50:00|120498.5|120298.5|120492|120292|120498.5|120298.5|120492|120292|5
1595004900000|2020-07-17 16:55:00|120494.5|120294.5|120500.5|120300.5|120500.5|120300.5|120494.5|120294.5|4
1595005200000|2020-07-17 17:00:00|120501.5|120301.5|120507|120307|120507|120307|120501.5|120301.5|4
1595005500000|2020-07-17 17:05:00|120503.5|120303.5|120507|120307|120507|120307|120502.5|120302.5|4
1595005800000|2020-07-17 17:10:00|120477|120277|120475.1|120275.1|120477|120277|120475.1|120275.1|4
1595006100000|2020-07-17 17:15:00|120478|120278|120447|120347|120478|120357|120432|120278|5
1595006400000|2020-07-17 17:20:00|120442|120342|120425.1|120325.1|120447|120347|120425.1|120325.1|5
1595006700000|2020-07-17 17:25:00|120426|120326|120425.1|120325.1|120432|120332|120425.1|120325.1|4
1595007000000|2020-07-17 17:30:00|120424.5|120324.5|120425.1|120325.1|120425.1|120325.1|120424.5|120324.5|2
1595007300000|2020-07-17 17:35:00|120425.5|120325.5|120424.5|120324.5|120425.5|120325.5|120424.5|120324.5|2
1595007900000|2020-07-17 17:45:00|120418.2|120318.2|120424.5|120324.5|120424.5|120324.5|120418.2|120318.2|2
1595008500000|2020-07-17 17:55:00|120470.1|120270.1|120470.1|120270.1|120470.1|120270.1|120470.1|120270.1|1
1595009400000|2020-07-17 18:10:00|120460.7|120260.7|120415.1|120315.1|120460.7|120315.1|120405.1|120260.7|4
1595010000000|2020-07-17 18:20:00|120415.5|120315.5|120471|120271|120471|120318.5|120415.1|120271|4
1595010600000|2020-07-17 18:30:00|120460.1|120260.1|120471|120271|120471|120271|120457.6|120257.6|9
1595010900000|2020-07-17 18:35:00|120420.1|120320.1|120415.1|120315.1|120420.1|120320.1|120415.1|120315.1|2
1595011200000|2020-07-17 18:40:00|120455.1|120255.1|120415.1|120315.1|120455.1|120315.1|120405.1|120255.1|5
1595012400000|2020-07-17 19:00:00|120414.1|120314.1|120473.7|120273.7|120473.7|120314.1|120414.1|120273.7|2
1595012700000|2020-07-17 19:05:00|120409.1|120309.1|120409.1|120309.1|120409.1|120309.1|120409.1|120309.1|1
1595013000000|2020-07-17 19:10:00|120416.6|120316.6|120409.1|120309.1|120416.6|120316.6|120409.1|120309.1|2
1595013300000|2020-07-17 19:15:00|120401.6|120301.6|120364.1|120264.1|120454.9|120302.1|120351.6|120229.1|25
1595013600000|2020-07-17 19:20:00|120429.1|120229.1|120429.1|120229.1|120429.1|120229.1|120429.1|120229.1|1
1595014500000|2020-07-17 19:35:00|120434.2|120234.2|120435.7|120235.7|120435.7|120235.7|120434.2|120234.2|3
1595014800000|2020-07-17 19:40:00|120436.2|120236.2|120436.2|120236.2|120436.2|120236.2|120436.2|120236.2|1
1595015400000|2020-07-17 19:50:00|120439.1|120239.1|120439.1|120239.1|120439.1|120274.1|120374.1|120239.1|3
1595015700000|2020-07-17 19:55:00|120435.2|120235.2|120436.2|120236.2|120436.2|120236.2|120434.7|120234.7|5
1595206800000|2020-07-20 01:00:00|120325|120225|120474.3|120374.3|120521.5|120385|120301|120201|135
1595207100000|2020-07-20 01:05:00|120476.8|120376.8|120490|120390|120540|120440|120476.8|120376.8|146
1595207400000|2020-07-20 01:10:00|120489.5|120389.5|120525|120425|120540|120440|120480|120380|137
1595207700000|2020-07-20 01:15:00|120530|120430|120489|120389|120540|120440|120489|120389|133
1595208000000|2020-07-20 01:20:00|120494|120394|120470|120370|120500.7|120400.7|120459|120359|110
1595208300000|2020-07-20 01:25:00|120469|120369|120459|120359|120491|120391|120459|120359|74
1595208600000|2020-07-20 01:30:00|120454|120354|120470|120370|120490|120390|120445|120345|124
1595208900000|2020-07-20 01:35:00|120469|120369|120547.9|120447.9|120570|120470|120460|120360|114
1595209200000|2020-07-20 01:40:00|120548.8|120448.8|120575|120475|120601|120501|120546.4|120446.4|86
1595209500000|2020-07-20 01:45:00|120580|120480|120615|120515|120641|120541|120580|120480|117
1595209800000|2020-07-20 01:50:00|120620|120520|120585|120485|120635|120535|120575|120475|71
1595210100000|2020-07-20 01:55:00|120590|120490|120569|120469|120601|120501|120555|120455|54
1595210400000|2020-07-20 02:00:00|120569.5|120469.5|120591|120491|120596|120496|120568|120468|126
1595210700000|2020-07-20 02:05:00|120589|120489|120520.5|120420.5|120591|120491|120514|120414|183
1595211000000|2020-07-20 02:10:00|120521|120421|120499|120399|120529.5|120429.5|120499|120399|218
1595211300000|2020-07-20 02:15:00|120495|120395|120491|120391|120505|120405|120459|120359|178
1595211600000|2020-07-20 02:20:00|120490.5|120390.5|120409|120309|120490.5|120390.5|120409|120309|190
1595211900000|2020-07-20 02:25:00|120409.5|120309.5|120416|120316|120439|120339|120378.5|120278.5|276
1595212200000|2020-07-20 02:30:00|120415.5|120315.5|120425.5|120325.5|120448|120348|120413.5|120313.5|166
1595212500000|2020-07-20 02:35:00|120424.5|120324.5|120469|120369|120473|120373|120421.5|120321.5|121
1595212800000|2020-07-20 02:40:00|120467.5|120367.5|120468|120368|120498.5|120398.5|120465.5|120365.5|83
1595213100000|2020-07-20 02:45:00|120469|120369|120415.4|120315.4|120480|120380|120415.2|120315.2|158
1595213400000|2020-07-20 02:50:00|120415.2|120315.2|120395.3|120295.3|120415.2|120315.2|120389.3|120289.3|98
1595213700000|2020-07-20 02:55:00|120395|120295|120405.3|120305.3|120422.3|120322.3|120390.5|120290.5|118
1595214000000|2020-07-20 03:00:00|120405|120305|120386.8|120286.8|120405.3|120305.3|120381.2|120281.2|88
1595214300000|2020-07-20 03:05:00|120385.3|120285.3|120393.8|120293.8|120404.3|120304.3|120376.3|120276.3|118
1595214600000|2020-07-20 03:10:00|120392.8|120292.8|120353|120253|120393.8|120293.8|120347.3|120247.3|150
1595214900000|2020-07-20 03:15:00|120352|120252|120355|120255|120355|120255|120337.8|120237.8|51
1595215200000|2020-07-20 03:20:00|120355.3|120255.3|120379.5|120279.5|120380|120280|120355.3|120255.3|86
1595215500000|2020-07-20 03:25:00|120379.3|120279.3|120369|120269|120379.3|120279.3|120368.3|120268.3|52
1595215800000|2020-07-20 03:30:00|120370.5|120270.5|120377.5|120277.5|120385|120285|120365|120265|76
1595216100000|2020-07-20 03:35:00|120380.2|120280.2|120349|120249|120383|120283|120335.3|120235.3|95
1595216400000|2020-07-20 03:40:00|120350|120250|120339.3|120239.3|120371|120271|120338.3|120238.3|87
1595216700000|2020-07-20 03:45:00|120341|120241|120337.5|120237.5|120358.3|120258.3|120332.8|120232.8|81
1595217000000|2020-07-20 03:50:00|120338|120238|120401.5|120301.5|120432.3|120332.3|120325|120225|138
1595217300000|2020-07-20 03:55:00|120400|120300|120450.8|120350.8|120450.8|120350.8|120398|120298|122
1595217600000|2020-07-20 04:00:00|120448.5|120348.5|120422.5|120322.5|120453.3|120353.3|120422.5|120322.5|61
1595217900000|2020-07-20 04:05:00|120422|120322|120423.3|120323.3|120428.3|120328.3|120417|120317|44
1595218200000|2020-07-20 04:10:00|120422.8|120322.8|120432.8|120332.8|120432.8|120332.8|120417|120317|53
1595218500000|2020-07-20 04:15:00|120433.3|120333.3|120416.5|120316.5|120433.3|120333.3|120397|120297|105
1595218800000|2020-07-20 04:20:00|120418.5|120318.5|120374.6|120274.6|120420|120320|120361|120261|131
1595219100000|2020-07-20 04:25:00|120374.8|120274.8|120371.5|120271.5|120374.8|120274.8|120362|120262|48
1595219400000|2020-07-20 04:30:00|120373|120273|120375.8|120275.8|120395.3|120295.3|120370|120270|105
1595219700000|2020-07-20 04:35:00|120376.8|120276.8|120353.2|120253.2|120385|120285|120340.5|120240.5|64
1595220000000|2020-07-20 04:40:00|120354.4|120254.4|120371|120271|120380.5|120280.5|120335|120235|122
1595220300000|2020-07-20 04:45:00|120370.5|120270.5|120388|120288|120388|120288|120359.5|120259.5|82
1595220600000|2020-07-20 04:50:00|120386.5|120286.5|120385|120285|120397.5|120297.5|120380.5|120280.5|62
1595220900000|2020-07-20 04:55:00|120384.5|120284.5|120383.5|120283.5|120421.3|120321.3|120379.8|120279.8|94
1595221200000|2020-07-20 05:00:00|120382|120282|120360.3|120260.3|120395|120295|120357.3|120257.3|161
1595221500000|2020-07-20 05:05:00|120359|120259|120358|120258|120365|120265|120335.3|120235.3|123
1595221800000|2020-07-20 05:10:00|120359.5|120259.5|120360.3|120260.3|120362.7|120262.7|120354.5|120254.5|88
1595222100000|2020-07-20 05:15:00|120359|120259|120359.5|120259.5|120360.3|120260.3|120355.3|120255.3|31
1595222400000|2020-07-20 05:20:00|120355.3|120255.3|120328|120228|120360.3|120260.3|120325.4|120225.4|64
1595222700000|2020-07-20 05:25:00|120328.5|120228.5|120334.2|120234.2|120334.7|120234.7|120302.4|120202.4|178
1595223000000|2020-07-20 05:30:00|120334.4|120234.4|120290.3|120190.3|120334.4|120234.4|120260.5|120160.5|156
1595223300000|2020-07-20 05:35:00|120290|120190|120240.5|120140.5|120305|120205|120240.5|120140.5|209
1595223600000|2020-07-20 05:40:00|120240|120140|120305|120205|120305|120205|120240|120140|143
1595223900000|2020-07-20 05:45:00|120304.8|120204.8|120285|120185|120307.5|120207.5|120285|120185|110
1595224200000|2020-07-20 05:50:00|120285.3|120185.3|120307.8|120207.8|120309.8|120209.8|120285|120185|124
1595224500000|2020-07-20 05:55:00|120306.8|120206.8|120328.8|120228.8|120330.8|120230.8|120289.5|120189.5|137
1595224800000|2020-07-20 06:00:00|120323.8|120223.8|120303.8|120203.8|120342.2|120242.2|120282|120182|152
1595225100000|2020-07-20 06:05:00|120295|120195|120277.5|120177.5|120295|120195|120266.5|120166.5|130
1595225400000|2020-07-20 06:10:00|120276|120176|120278.5|120178.5|120283.8|120183.8|120264|120164|127
1595225700000|2020-07-20 06:15:00|120284.3|120184.3|120327.3|120227.3|120332.3|120232.3|120277.8|120177.8|141
1595226000000|2020-07-20 06:20:00|120325.8|120225.8|120307.5|120207.5|120329|120229|120307.5|120207.5|106
1595226300000|2020-07-20 06:25:00|120308|120208|120343.5|120243.5|120345.5|120245.5|120308|120208|102
1595226600000|2020-07-20 06:30:00|120335.8|120235.8|120329.5|120229.5|120366.5|120266.5|120328|120228|85
1595226900000|2020-07-20 06:35:00|120328.5|120228.5|120319|120219|120349|120249|120314|120214|43
1595227200000|2020-07-20 06:40:00|120314|120214|120316|120216|120316|120216|120314|120214|6
1595227500000|2020-07-20 06:45:00|120319|120219|120329|120229|120335.5|120235.5|120319|120219|31
1595227800000|2020-07-20 06:50:00|120326|120226|120310|120210|120327.3|120227.3|120304|120204|54
1595228100000|2020-07-20 06:55:00|120313|120213|120330|120230|120333|120233|120313|120213|46
1595228400000|2020-07-20 07:00:00|120329|120229|120332.5|120232.5|120340.3|120240.3|120322|120222|27
1595228700000|2020-07-20 07:05:00|120332|120232|120332.5|120232.5|120354.5|120254.5|120320|120220|80
1595229000000|2020-07-20 07:10:00|120334.5|120234.5|120336|120236|120346|120246|120332.5|120232.5|21
1595229300000|2020-07-20 07:15:00|120327|120227|120366.5|120266.5|120374|120274|120327|120227|34
1595229600000|2020-07-20 07:20:00|120365.5|120265.5|120374|120274|120377|120277|120357|120257|29
1595229900000|2020-07-20 07:25:00|120372.5|120272.5|120373|120273|120388|120288|120365.5|120265.5|69
1595230200000|2020-07-20 07:30:00|120373.2|120273.2|120368|120268|120376.2|120276.2|120363|120263|11
1595230500000|2020-07-20 07:35:00|120373|120273|120382.8|120282.8|120388|120288|120373|120273|14
1595230800000|2020-07-20 07:40:00|120378|120278|120371.2|120271.2|120388.1|120288.1|120366.5|120266.5|37
1595231100000|2020-07-20 07:45:00|120380.8|120280.8|120411|120311|120411|120311|120380.8|120280.8|10
1595231400000|2020-07-20 07:50:00|120408.5|120308.5|120371|120271|120420|120320|120367|120267|23
1595231700000|2020-07-20 07:55:00|120376|120276|120366|120266|120376|120276|120361|120261|10
1595232000000|2020-07-20 08:00:00|120371|120271|120372|120272|120388.5|120288.5|120366|120266|12
1595232300000|2020-07-20 08:05:00|120376|120276|120386|120286|120388.5|120288.5|120376|120276|7
1595232600000|2020-07-20 08:10:00|120381|120281|120410|120310|120410|120310|120381|120281|7
1595232900000|2020-07-20 08:15:00|120414.4|120314.4|120406|120306|120414.4|120314.4|120396|120296|9
1595233200000|2020-07-20 08:20:00|120401|120301|120416|120216|120416|120306|120366|120209.5|53
1595233500000|2020-07-20 08:25:00|120406|120206|120345.6|120245.6|120414.8|120299|120331|120196|49
1595233800000|2020-07-20 08:30:00|120345.5|120245.5|120350.6|120250.6|120353.1|120253.1|120345.5|120245.5|5
1595234100000|2020-07-20 08:35:00|120350.5|120250.5|120370.6|120270.6|120371|120271|120350.5|120250.5|29
1595234400000|2020-07-20 08:40:00|120365.6|120265.6|120350.6|120250.6|120365.6|120265.6|120350.6|120250.6|8
1595234700000|2020-07-20 08:45:00|120343.3|120243.3|120329.1|120229.1|120355.6|120255.6|120325.8|120225.8|20
1595235000000|2020-07-20 08:50:00|120334.1|120234.1|120349|120249|120349|120249|120334.1|120234.1|3
1595235300000|2020-07-20 08:55:00|120345|120245|120335|120235|120345|120245|120335|120235|5
1595235600000|2020-07-20 09:00:00|120340|120240|120325|120225|120340|120240|120320|120220|8
1595235900000|2020-07-20 09:05:00|120320|120220|120330|120230|120345|120245|120320|120220|6
1595236200000|2020-07-20 09:10:00|120335|120235|120335|120235|120335|120235|120335|120235|1
1595236500000|2020-07-20 09:15:00|120330|120230|120330|120230|120330|120230|120330|120230|1
1595236800000|2020-07-20 09:20:00|120333.5|120233.5|120340|120240|120340|120240|120330|120230|7
1595237100000|2020-07-20 09:25:00|120360|120260|120415|120215|120416.5|120292|120360|120215|14
1595238000000|2020-07-20 09:40:00|120405|120205|120369.5|120269.5|120405|120269.5|120365|120205|3
1595238300000|2020-07-20 09:45:00|120374.5|120274.5|120330.2|120230.2|120379.5|120279.5|120330.2|120230.2|30
1595238600000|2020-07-20 09:50:00|120325|120225|120360|120260|120360|120260|120320|120220|8
1595238900000|2020-07-20 09:55:00|120350|120250|120405|120205|120405|120250|120350|120205|2
1595239200000|2020-07-20 10:00:00|120410|120210|120410|120210|120410|120210|120410|120210|1
1595239500000|2020-07-20 10:05:00|120411|120211|120410|120210|120411|120211|120410|120210|2
1595239800000|2020-07-20 10:10:00|120415|120215|120415|120215|120415|120215|120415|120215|1
1595240400000|2020-07-20 10:20:00|120350|120250|120350|120250|120350|120250|120350|120250|1
1595240700000|2020-07-20 10:25:00|120354.5|120254.5|120364.5|120264.5|120364.5|120264.5|120354.5|120254.5|2
1595241000000|2020-07-20 10:30:00|120384.5|120284.5|120381.6|120281.6|120389.1|120289.1|120379.5|120279.5|11
1595241300000|2020-07-20 10:35:00|120371.6|120271.6|120331|120231|120371.6|120271.6|120331|120231|9
1595241600000|2020-07-20 10:40:00|120326.6|120226.6|120309.1|120209.1|120330.1|120230.1|120302.1|120202.1|14
1595241900000|2020-07-20 10:45:00|120324.1|120224.1|120328.1|120228.1|120328.1|120228.1|120324.1|120224.1|2
1595242200000|2020-07-20 10:50:00|120324.1|120224.1|120339.1|120239.1|120339.1|120239.1|120314.1|120214.1|7
1595242800000|2020-07-20 11:00:00|120334.1|120234.1|120329.1|120229.1|120334.1|120234.1|120324.1|120224.1|4
1595243100000|2020-07-20 11:05:00|120319.1|120219.1|120289.1|120189.1|120319.1|120219.1|120284.1|120184.1|15
1595243400000|2020-07-20 11:10:00|120294.1|120194.1|120295|120195|120309.1|120209.1|120275|120175|31
1595243700000|2020-07-20 11:15:00|120290|120190|120315|120215|120321|120221|120290|120190|9
1595244000000|2020-07-20 11:20:00|120305|120205|120315|120215|120315|120215|120305|120205|5
1595244300000|2020-07-20 11:25:00|120310|120210|120270|120170|120310|120210|120265|120165|21
1595244600000|2020-07-20 11:30:00|120274|120174|120275|120175|120349.8|120200|120235|120135|29
1595244900000|2020-07-20 11:35:00|120270|120170|120270|120170|120270|120170|120260|120160|5
1595245200000|2020-07-20 11:40:00|120257.5|120157.5|120270|120170|120285|120185|120257.5|120157.5|14
1595245500000|2020-07-20 11:45:00|120261|120161|120266|120166|120266|120166|120261|120161|5
1595246100000|2020-07-20 11:55:00|120270|120170|120295|120195|120313.4|120213.4|120270|120170|9
1595246400000|2020-07-20 12:00:00|120296.5|120196.5|120345|120145|120345|120198|120295|120145|11
1595247300000|2020-07-20 12:15:00|120338.4|120138.4|120345|120145|120346|120146|120338.4|120138.4|5
1595248500000|2020-07-20 12:35:00|120365|120165|120324.8|120224.8|120365|120224.8|120324.8|120147.5|3
1595248800000|2020-07-20 12:40:00|120325|120225|120325|120225|120365|120225|120312.5|120162.5|14
1595249400000|2020-07-20 12:50:00|120330|120230|120325|120225|120330|120230|120325|120225|2
1595249700000|2020-07-20 12:55:00|120312.5|120212.5|120370|120270|120410.5|120270|120312.5|120203.5|13
1595250000000|2020-07-20 13:00:00|120369|120269|120359.6|120259.6|120401|120270|120340|120201|41
1595250300000|2020-07-20 13:05:00|120364.6|120264.6|120340|120240|120364.6|120264.6|120340|120240|4
1595250600000|2020-07-20 13:10:00|120340.5|120240.5|120410|120210|120410|120240.5|120330.6|120205|8
1595250900000|2020-07-20 13:15:00|120405|120205|120410|120210|120410|120210|120405|120205|2
1595251200000|2020-07-20 13:20:00|120412.5|120212.5|120350|120250|120420|120265|120350|120212.5|8
1595251500000|2020-07-20 13:25:00|120345|120245|120405.2|120205.2|120415.5|120270|120345|120205.2|7
1595251800000|2020-07-20 13:30:00|120403.2|120203.2|120398.7|120198.7|120403.2|120203.2|120398.7|120198.7|3
1595252100000|2020-07-20 13:35:00|120382.5|120182.5|120405.2|120205.2|120405.2|120240.7|120328.2|120182.5|14
1595252400000|2020-07-20 13:40:00|120420.5|120220.5|120418|120218|120420.5|120220.5|120418|120218|2
1595252700000|2020-07-20 13:45:00|120420.5|120220.5|120418|120218|120420.5|120220.5|120418|120218|2
1595253000000|2020-07-20 13:50:00|120425|120225|120378.2|120278.2|120425|120278.2|120378.2|120225|2
1595253600000|2020-07-20 14:00:00|120382.7|120282.7|120388.2|120288.2|120388.2|120288.2|120378.2|120278.2|5
1595253900000|2020-07-20 14:05:00|120385|120285|120403.2|120203.2|120413|120287.5|120369.8|120203.2|10
1595254200000|2020-07-20 14:10:00|120398.2|120198.2|120363.2|120263.2|120398.7|120263.2|120363.2|120198.2|3
1595254800000|2020-07-20 14:20:00|120357|120257|120348.7|120248.7|120363.2|120263.2|120348.2|120248.2|4
1595255100000|2020-07-20 14:25:00|120339|120239|120333.2|120233.2|120348.7|120248.7|120325.7|120225.7|16
1595255400000|2020-07-20 14:30:00|120327|120227|120328.2|120228.2|120333.2|120233.2|120327|120227|3
1595255700000|2020-07-20 14:35:00|120323.2|120223.2|120337.7|120137.7|120354.5|120223.2|120279.3|120135.2|12
1595256000000|2020-07-20 14:40:00|120342.2|120142.2|120273.2|120173.2|120347.2|120178.2|120273.2|120138.2|6
1595256600000|2020-07-20 14:50:00|120265|120165|120253.2|120153.2|120293.2|120193.2|120250.2|120150.2|14
1595256900000|2020-07-20 14:55:00|120248.2|120148.2|120248.2|120148.2|120268.2|120168.2|120248.2|120148.2|15
1595257200000|2020-07-20 15:00:00|120253.2|120153.2|120268.2|120168.2|120268.2|120168.2|120248.2|120148.2|9
1595257500000|2020-07-20 15:05:00|120255.7|120155.7|120263.2|120163.2|120268.2|120168.2|120255.7|120155.7|4
1595257800000|2020-07-20 15:10:00|120268.2|120168.2|120263.2|120163.2|120268.2|120168.2|120262|120162|6
1595258100000|2020-07-20 15:15:00|120260.1|120160.1|120255.1|120155.1|120260.1|120160.1|120255.1|120155.1|3
1595258400000|2020-07-20 15:20:00|120252.6|120152.6|120260.1|120160.1|120275|120175|120247.6|120147.6|13
1595258700000|2020-07-20 15:25:00|120257.6|120157.6|120260|120160|120270.1|120170.1|120245.4|120145.4|13
1595259000000|2020-07-20 15:30:00|120255.1|120155.1|120250.1|120150.1|120256.6|120156.6|120230.4|120130.4|13
1595259300000|2020-07-20 15:35:00|120255.1|120155.1|120274.9|120174.9|120280.3|120180.3|120255.1|120155.1|13
1595259600000|2020-07-20 15:40:00|120289.9|120189.9|120282.9|120182.9|120294.9|120194.9|120274.9|120174.9|12
1595259900000|2020-07-20 15:45:00|120280.4|120180.4|120272.9|120172.9|120280.4|120180.4|120272.9|120172.9|2
1595260500000|2020-07-20 15:55:00|120265.4|120165.4|120255|120155|120270|120170|120255|120155|10
1595260800000|2020-07-20 16:00:00|120259.9|120159.9|120282.4|120182.4|120284.9|120184.9|120258.7|120158.7|18
1595261100000|2020-07-20 16:05:00|120279.9|120179.9|120269.9|120169.9|120284.9|120184.9|120264.9|120164.9|30
1595261400000|2020-07-20 16:10:00|120264.9|120164.9|120259.9|120159.9|120269.9|120169.9|120259.2|120159.2|7
1595261700000|2020-07-20 16:15:00|120257.4|120157.4|120260.4|120160.4|120262.4|120162.4|120252.4|120152.4|11
1595262000000|2020-07-20 16:20:00|120265.4|120165.4|120275|120175|120275|120175|120265.4|120165.4|5
1595262600000|2020-07-20 16:30:00|120275.1|120175.1|120275|120175|120275.1|120175.1|120275|120175|2
1595263200000|2020-07-20 16:40:00|120280|120180|120344.3|120144.3|120344.3|120180|120280|120138.8|3
1595263500000|2020-07-20 16:45:00|120345|120145|120330.7|120130.7|120345|120145|120330.7|120130.7|8
1595264100000|2020-07-20 16:55:00|120335|120135|120335|120135|120335|120135|120330.7|120130.7|3
1595264400000|2020-07-20 17:00:00|120330.7|120130.7|120330.7|120130.7|120330.7|120130.7|120330.7|120130.7|1
1595265300000|2020-07-20 17:15:00|120277.2|120177.2|120270.7|120170.7|120277.2|120177.2|120270.7|120170.7|4
1595266500000|2020-07-20 17:35:00|120275|120175|120275|120175|120275.2|120175.2|120275|120175|3
1595266800000|2020-07-20 17:40:00|120273.2|120173.2|120282.2|120182.2|120285.7|120185.7|120270.7|120170.7|9
1595267100000|2020-07-20 17:45:00|120289.4|120189.4|120289.4|120189.4|120289.4|120189.4|120289.4|120189.4|1
1595267400000|2020-07-20 17:50:00|120285.6|120185.6|120289.4|120189.4|120289.4|120189.4|120285.6|120185.6|2
1595267700000|2020-07-20 17:55:00|120294.4|120194.4|120293.2|120193.2|120294.4|120194.4|120280.7|120180.7|6
1595268000000|2020-07-20 18:00:00|120292.7|120192.7|120292.2|120192.2|120292.7|120192.7|120292.2|120192.2|2
1595268900000|2020-07-20 18:15:00|120297.2|120197.2|120304.4|120204.4|120304.4|120204.4|120297.2|120197.2|4
1595269200000|2020-07-20 18:20:00|120306.9|120206.9|120309.4|120209.4|120309.4|120209.4|120306.9|120206.9|2
1595269800000|2020-07-20 18:30:00|120304.4|120204.4|120272.2|120172.2|120304.4|120204.4|120272.2|120172.2|5
1595270100000|2020-07-20 18:35:00|120275|120175|120272.2|120172.2|120275|120175|120270|120170|5
1595270700000|2020-07-20 18:45:00|120261.9|120161.9|120262.2|120162.2|120267.2|120167.2|120259.4|120159.4|10
1595271000000|2020-07-20 18:50:00|120261.9|120161.9|120259.4|120159.4|120261.9|120161.9|120259.4|120159.4|2
1595271600000|2020-07-20 19:00:00|120258.4|120158.4|120248.4|120148.4|120278.4|120178.4|120248.4|120148.4|11
1595271900000|2020-07-20 19:05:00|120248.2|120148.2|120228.2|120128.2|120248.2|120148.2|120228.2|120128.2|3
1595272500000|2020-07-20 19:15:00|120223.1|120123.1|120180.6|120080.6|120224.1|120124.1|120180.6|120080.6|19
1595272800000|2020-07-20 19:20:00|120175.7|120075.7|120130.8|120030.8|120175.7|120075.7|120130.8|120030.8|12
1595273100000|2020-07-20 19:25:00|120130|120030|120145|120045|120194|120075|120130|119990|21
1595273400000|2020-07-20 19:30:00|120142.4|120042.4|120135|120035|120142.4|120042.4|120135|120035|6
1595273700000|2020-07-20 19:35:00|120139|120039|120135|120035|120139|120039|120135|120035|2
1595274000000|2020-07-20 19:40:00|120139|120039|120139|120039|120139|120039|120139|120039|1
1595274300000|2020-07-20 19:45:00|120135|120035|120135|120035|120135|120035|120135|120035|1
1595293200000|2020-07-21 01:00:00|119815|119715|119810|119710|119820|119720|119801.1|119701.1|33
1595293500000|2020-07-21 01:05:00|119815|119715|119820|119720|119825.3|119725.3|119794.6|119694.6|60
1595293800000|2020-07-21 01:10:00|119819|119719|119799.5|119699.5|119820|119720|119790.5|119690.5|82
1595294100000|2020-07-21 01:15:00|119799|119699|119779|119679|119805.5|119705.5|119775|119675|137
1595294400000|2020-07-21 01:20:00|119780|119680|119785|119685|119800|119700|119774|119674|57
1595294700000|2020-07-21 01:25:00|119790|119690|119770|119670|119815|119715|119770|119670|48
1595295000000|2020-07-21 01:30:00|119768|119668|119715|119615|119790|119690|119715|119615|99
1595295300000|2020-07-21 01:35:00|119710|119610|119776|119676|119781|119681|119699.6|119599.6|178
1595295600000|2020-07-21 01:40:00|119774|119674|119805|119705|119805|119705|119760|119660|94
1595295900000|2020-07-21 01:45:00|119800|119700|119781.5|119681.5|119811.5|119711.5|119771.2|119671.2|102
1595296200000|2020-07-21 01:50:00|119780|119680|119811.5|119711.5|119821|119721|119765|119665|125
1595296500000|2020-07-21 01:55:00|119813.5|119713.5|119799|119699|119823.5|119723.5|119793.5|119693.5|102
1595296800000|2020-07-21 02:00:00|119803.5|119703.5|119805|119705|119810|119710|119783.5|119683.5|81
1595297100000|2020-07-21 02:05:00|119810|119710|119791|119691|119810|119710|119778|119678|38
1595297400000|2020-07-21 02:10:00|119795.5|119695.5|119790|119690|119805.5|119705.5|119790|119690|32
1595297700000|2020-07-21 02:15:00|119791|119691|119810|119710|119811.5|119711.5|119780|119680|53
1595298000000|2020-07-21 02:20:00|119809.5|119709.5|119810.5|119710.5|119821|119721|119795.4|119695.4|65
1595298300000|2020-07-21 02:25:00|119811|119711|119820|119720|119835|119735|119810|119710|50
1595298600000|2020-07-21 02:30:00|119810|119710|119795|119695|119810|119710|119785.5|119685.5|52
1595298900000|2020-07-21 02:35:00|119791|119691|119795|119695|119795.5|119695.5|119785.5|119685.5|36
1595299200000|2020-07-21 02:40:00|119790.5|119690.5|119785|119685|119798.8|119698.8|119781.2|119681.2|20
1595299500000|2020-07-21 02:45:00|119789.5|119689.5|119785|119685|119790|119690|119783.5|119683.5|23
1595299800000|2020-07-21 02:50:00|119784|119684|119805|119705|119810|119710|119784|119684|59
1595300100000|2020-07-21 02:55:00|119804.5|119704.5|119790|119690|119804.5|119704.5|119790|119690|52
1595300400000|2020-07-21 03:00:00|119789|119689|119810|119710|119830|119730|119780|119680|77
1595300700000|2020-07-21 03:05:00|119811|119711|119805|119705|119815|119715|119805|119705|13
1595301000000|2020-07-21 03:10:00|119806|119706|119810|119710|119810|119710|119782.5|119682.5|124
1595301300000|2020-07-21 03:15:00|119809|119709|119800.5|119700.5|119817|119717|119800|119700|59
1595301600000|2020-07-21 03:20:00|119798.5|119698.5|119810.5|119710.5|119810.5|119710.5|119795|119695|24
1595301900000|2020-07-21 03:25:00|119811|119711|119795.4|119695.4|119815.3|119715.3|119794|119694|31
1595302200000|2020-07-21 03:30:00|119796|119696|119859.5|119759.5|119860|119760|119795.5|119695.5|126
1595302500000|2020-07-21 03:35:00|119860|119760|119845|119745|119869.5|119769.5|119839|119739|95
1595302800000|2020-07-21 03:40:00|119843.5|119743.5|119805|119705|119843.5|119743.5|119791|119691|79
1595303100000|2020-07-21 03:45:00|119810|119710|119818.5|119718.5|119820|119720|119803|119703|37
1595303400000|2020-07-21 03:50:00|119817|119717|119860|119760|119860|119760|119810|119710|56
1595303700000|2020-07-21 03:55:00|119859.5|119759.5|119860|119760|119885|119785|119854.5|119754.5|48
1595304000000|2020-07-21 04:00:00|119860.5|119760.5|119860|119760|119870|119770|119852.8|119752.8|27
1595304300000|2020-07-21 04:05:00|119859.5|119759.5|119882|119782|119882|119782|119853.3|119753.3|51
1595304600000|2020-07-21 04:10:00|119881.5|119781.5|119871|119771|119897.5|119797.5|119871|119771|120
1595304900000|2020-07-21 04:15:00|119868.5|119768.5|119880.5|119780.5|119890|119790|119861.5|119761.5|94
1595305200000|2020-07-21 04:20:00|119882.5|119782.5|119880.5|119780.5|119890.5|119790.5|119876|119776|28
1595305500000|2020-07-21 04:25:00|119881.5|119781.5|119890.5|119790.5|119910.5|119810.5|119881.5|119781.5|60
1595305800000|2020-07-21 04:30:00|119891|119791|119875.5|119775.5|119891|119791|119856.2|119756.2|62
1595306100000|2020-07-21 04:35:00|119874.5|119774.5|119855.5|119755.5|119877.5|119777.5|119855.5|119755.5|65
1595306400000|2020-07-21 04:40:00|119858.4|119758.4|119870.5|119770.5|119875.5|119775.5|119855.5|119755.5|50
1595306700000|2020-07-21 04:45:00|119871|119771|119860.5|119760.5|119878.5|119778.5|119860.5|119760.5|25
1595307000000|2020-07-21 04:50:00|119861.5|119761.5|119880|119780|119880.5|119780.5|119855|119755|88
1595307300000|2020-07-21 04:55:00|119879.5|119779.5|119895|119795|119895|119795|119875|119775|58
1595307600000|2020-07-21 05:00:00|119891.2|119791.2|119890.5|119790.5|119895.5|119795.5|119883.6|119783.6|40
1595307900000|2020-07-21 05:05:00|119895|119795|119875|119775|119895|119795|119871.2|119771.2|28
1595308200000|2020-07-21 05:10:00|119874.5|119774.5|119875|119775|119878.4|119778.4|119864.5|119764.5|29
1595308500000|2020-07-21 05:15:00|119878.4|119778.4|119887.4|119787.4|119887.4|119787.4|119874|119774|31
1595308800000|2020-07-21 05:20:00|119885.9|119785.9|119888.5|119788.5|119892|119792|119881.5|119781.5|51
1595309100000|2020-07-21 05:25:00|119889|119789|119899|119799|119900.3|119800.3|119888.5|119788.5|67
1595309400000|2020-07-21 05:30:00|119891|119791|119895|119795|119895|119795|119879.5|119779.5|99
1595309700000|2020-07-21 05:35:00|119890|119790|119880|119780|119895|119795|119875|119775|40
1595310000000|2020-07-21 05:40:00|119878.5|119778.5|119879|119779|119888.8|119788.8|119878.5|119778.5|19
1595310300000|2020-07-21 05:45:00|119879.5|119779.5|119858.5|119758.5|119895.5|119795.5|119858.5|119758.5|151
1595310600000|2020-07-21 05:50:00|119860|119760|119827|119727|119869|119769|119782.5|119682.5|218
1595310900000|2020-07-21 05:55:00|119829|119729|119779|119679|119836|119736|119778|119678|114
1595311200000|2020-07-21 06:00:00|119778.5|119678.5|119785|119685|119797.5|119697.5|119762.5|119662.5|144
1595311500000|2020-07-21 06:05:00|119790|119690|119789.5|119689.5|119810|119710|119780|119680|109
1595311800000|2020-07-21 06:10:00|119790|119690|119804.5|119704.5|119804.5|119704.5|119789|119689|44
1595312100000|2020-07-21 06:15:00|119803|119703|119781.5|119681.5|119809.5|119709.5|119781.5|119681.5|53
1595312400000|2020-07-21 06:20:00|119780.5|119680.5|119788.5|119688.5|119794.4|119694.4|119780|119680|36
1595312700000|2020-07-21 06:25:00|119788.1|119688.1|119804|119704|119808.5|119708.5|119788.1|119688.1|76
1595313000000|2020-07-21 06:30:00|119802.5|119702.5|119806|119706|119825|119725|119802.4|119702.4|54
1595313300000|2020-07-21 06:35:00|119805.5|119705.5|119865.5|119665.5|119871|119708.5|119805.5|119663.5|23
1595313600000|2020-07-21 06:40:00|119869|119669|119811.5|119711.5|119871.5|119721|119800.5|119669|35
1595313900000|2020-07-21 06:45:00|119809|119709|119855.5|119655.5|119859.5|119709|119806.5|119654|10
1595314200000|2020-07-21 06:50:00|119854|119654|119810.5|119710.5|119854.5|119710.5|119807|119653|17
1595314500000|2020-07-21 06:55:00|119808.5|119708.5|119855.5|119655.5|119871|119720|119808.5|119654|40
1595314800000|2020-07-21 07:00:00|119856|119656|119790|119690|119858.5|119709.5|119789.5|119650.5|41
1595315100000|2020-07-21 07:05:00|119789.5|119689.5|119749|119549|119824|119689.5|119699.8|119544|90
1595315400000|2020-07-21 07:10:00|119746|119546|119688|119588|119746|119594.3|119653.7|119492|121
1595315700000|2020-07-21 07:15:00|119689.1|119589.1|119670.5|119570.5|119691|119591|119670.5|119570.5|38
1595316000000|2020-07-21 07:20:00|119671.5|119571.5|119677|119577|119728.3|119580.5|119664|119511|61
1595316300000|2020-07-21 07:25:00|119675.6|119575.6|119682.5|119582.5|119740.5|119591.8|119675.5|119522|45
1595316600000|2020-07-21 07:30:00|119681.5|119581.5|119762|119562|119762|119596|119675.6|119529.5|34
1595316900000|2020-07-21 07:35:00|119763|119563|119713|119613|119780.6|119626|119708|119539.5|30
1595317200000|2020-07-21 07:40:00|119777.2|119577.2|119733.2|119633.2|119783.1|119642.8|119733|119577.2|24
1595317500000|2020-07-21 07:45:00|119743|119643|119798|119598|119818|119670.5|119743|119593|23
1595317800000|2020-07-21 07:50:00|119738|119638|119793|119593|119793|119638|119728|119593|6
1595318100000|2020-07-21 07:55:00|119788|119588|119775|119575|119788|119633|119715|119575|5
1595318400000|2020-07-21 08:00:00|119745|119645|119725|119625|119782|119645|119725|119575|15
1595318700000|2020-07-21 08:05:00|119720|119620|119705|119605|119758.5|119620|119700|119544|22
1595319000000|2020-07-21 08:10:00|119710|119610|119710|119610|119725|119625|119710|119610|5
1595319300000|2020-07-21 08:15:00|119715|119615|119725|119625|119725|119625|119715|119615|21
1595319600000|2020-07-21 08:20:00|119727.5|119627.5|119780|119580|119785|119630|119720|119579.5|14
1595319900000|2020-07-21 08:25:00|119775|119575|119765.5|119565.5|119775|119575|119765.5|119565.5|8
1595320200000|2020-07-21 08:30:00|119765|119565|119765|119565|119766.5|119566.5|119765|119565|3
1595320500000|2020-07-21 08:35:00|119766.5|119566.5|119685|119485|119768|119595|119670.5|119482.5|20
1595320800000|2020-07-21 08:40:00|119690.2|119490.2|119695|119495|119707.3|119507.3|119685|119485|25
1595321100000|2020-07-21 08:45:00|119690|119490|119705|119505|119705|119505|119685|119485|19
1595321400000|2020-07-21 08:50:00|119700|119500|119640|119440|119700|119521.8|119611|119431.5|35
1595321700000|2020-07-21 08:55:00|119645|119445|119683.4|119483.4|119683.4|119483.4|119645|119445|5
1595322000000|2020-07-21 09:00:00|119625.5|119525.5|119697|119497|119697|119527|119625.5|119453.4|18
1595322300000|2020-07-21 09:05:00|119692|119492|119664.1|119464.1|119692|119492|119662|119462|8
1595322600000|2020-07-21 09:10:00|119674.1|119474.1|119682|119482|119682.5|119537|119617.5|119474.1|14
1595322900000|2020-07-21 09:15:00|119693|119493|119722|119522|119747.5|119580.5|119656|119493|15
1595323200000|2020-07-21 09:20:00|119715.3|119515.3|119632|119532|119737|119554.5|119632|119468.5|37
1595323500000|2020-07-21 09:25:00|119632.5|119532.5|119703.5|119503.5|119718|119557|119632.5|119487|55
1595323800000|2020-07-21 09:30:00|119701|119501|119657|119457|119701|119527|119622|119457|29
1595324100000|2020-07-21 09:35:00|119657.5|119457.5|119679.5|119479.5|119679.5|119479.5|119657|119457|8
1595324400000|2020-07-21 09:40:00|119672|119472|119667|119467|119672|119472|119624.5|119424.5|9
1595324700000|2020-07-21 09:45:00|119657|119457|119652|119452|119657|119457|119652|119452|2
1595325300000|2020-07-21 09:55:00|119647|119447|119642|119442|119664.5|119464.5|119632|119432|19
1595325600000|2020-07-21 10:00:00|119632|119432|119637|119437|119637|119437|119632|119432|2
1595325900000|2020-07-21 10:05:00|119642|119442|119667|119467|119672|119512|119592|119442|11
1595326200000|2020-07-21 10:10:00|119662|119462|119662|119462|119662|119462|119662|119462|1
1595326500000|2020-07-21 10:15:00|119667|119467|119667|119467|119667|119467|119667|119467|1
1595327400000|2020-07-21 10:30:00|119665.6|119465.6|119665.6|119465.6|119665.6|119465.6|119665.6|119465.6|1
1595328000000|2020-07-21 10:40:00|119675.6|119475.6|119665.6|119465.6|119690|119490|119665.6|119465.6|16
1595328300000|2020-07-21 10:45:00|119660.6|119460.6|119660.6|119460.6|119660.6|119460.6|119660.6|119460.6|1
1595328600000|2020-07-21 10:50:00|119648.5|119448.5|119622|119422|119669.4|119469.4|119622|119422|14
1595328900000|2020-07-21 10:55:00|119635.6|119435.6|119645.6|119445.6|119673.1|119473.1|119630.6|119430.6|14
1595329200000|2020-07-21 11:00:00|119651|119451|119672.1|119472.1|119674.6|119474.6|119630.6|119430.6|30
1595329500000|2020-07-21 11:05:00|119677.1|119477.1|119677.1|119477.1|119677.1|119477.1|119677.1|119477.1|1
1595329800000|2020-07-21 11:10:00|119678.1|119478.1|119645.6|119445.6|119678.1|119478.1|119645.6|119445.6|6
1595330100000|2020-07-21 11:15:00|119650.6|119450.6|119646.5|119446.5|119660.6|119460.6|119645.6|119445.6|10
1595330400000|2020-07-21 11:20:00|119646|119446|119624.1|119424.1|119650.6|119450.6|119623.6|119423.6|31
1595330700000|2020-07-21 11:25:00|119630.6|119430.6|119635.6|119435.6|119640.6|119440.6|119630.6|119430.6|8
1595331000000|2020-07-21 11:30:00|119640.6|119440.6|119635.6|119435.6|119640.6|119471|119571|119425.6|6
1595331300000|2020-07-21 11:35:00|119630.6|119430.6|119630.6|119430.6|119635.6|119435.6|119625.6|119425.6|7
1595331600000|2020-07-21 11:40:00|119625.6|119425.6|119580.6|119380.6|119625.6|119425.6|119575.6|119375.6|17
1595331900000|2020-07-21 11:45:00|119578.4|119378.4|119575.9|119375.9|119592|119437|119532|119359.8|16
1595332200000|2020-07-21 11:50:00|119576.1|119376.1|119595.9|119395.9|119601.6|119401.6|119575.9|119375.9|12
1595332800000|2020-07-21 12:00:00|119591.1|119391.1|119606.1|119406.1|119606.1|119406.1|119591.1|119391.1|7
1595333400000|2020-07-21 12:10:00|119605.9|119405.9|119553.4|119453.4|119612.6|119453.4|119553.4|119400.9|6
1595334000000|2020-07-21 12:20:00|119589|119389|119588.4|119388.4|119600.9|119453.4|119543.4|119388.4|12
1595334300000|2020-07-21 12:25:00|119583.4|119383.4|119542.9|119342.9|119583.4|119433.4|119533.4|119340.4|7
1595334600000|2020-07-21 12:30:00|119541.6|119341.6|119578.4|119378.4|119578.4|119413.4|119513.4|119340.4|19
1595334900000|2020-07-21 12:35:00|119573.4|119373.4|119578.4|119378.4|119578.4|119413.4|119513.4|119367.4|8
1595335200000|2020-07-21 12:40:00|119573.4|119373.4|119573.4|119373.4|119573.4|119373.4|119573.4|119373.4|1
1595335500000|2020-07-21 12:45:00|119513.4|119413.4|119528.4|119428.4|119528.4|119428.4|119513.4|119413.4|2
1595335800000|2020-07-21 12:50:00|119518.4|119418.4|119568.4|119368.4|119568.4|119418.4|119518.4|119363.2|7
1595336100000|2020-07-21 12:55:00|119569.4|119369.4|119578.4|119378.4|119590.4|119437.9|119508.4|119368.4|27
1595336400000|2020-07-21 13:00:00|119528.4|119428.4|119587.5|119387.5|119587.5|119428.4|119528.4|119378.6|5
1595336700000|2020-07-21 13:05:00|119545|119445|119570|119470|119595|119470|119545|119390|26
1595337000000|2020-07-21 13:10:00|119573.5|119473.5|119645|119445|119650|119478.5|119573.5|119425|8
1595337300000|2020-07-21 13:15:00|119640|119440|119630|119430|119640|119440|119630|119430|3
1595337600000|2020-07-21 13:20:00|119615|119415|119610|119410|119616|119416|119610|119410|4
1595337900000|2020-07-21 13:25:00|119615|119415|119615|119415|119615|119415|119615|119415|1
1595338500000|2020-07-21 13:35:00|119610|119410|119610|119410|119615|119415|119600|119400|6
1595338800000|2020-07-21 13:40:00|119615|119415|119610|119410|119620|119420|119610|119410|4
1595339100000|2020-07-21 13:45:00|119608.2|119408.2|119611.8|119411.8|119627.6|119427.6|119608.2|119408.2|9
1595339400000|2020-07-21 13:50:00|119601.8|119401.8|119557.5|119357.5|119620|119420|119555|119355|22
1595339700000|2020-07-21 13:55:00|119565|119365|119590|119390|119595|119395|119565|119365|6
1595340000000|2020-07-21 14:00:00|119605|119405|119565.4|119365.4|119605|119405|119560.4|119360.4|11
1595340300000|2020-07-21 14:05:00|119560.4|119360.4|119570.4|119370.4|119575.4|119375.4|119560.4|119360.4|9
1595340600000|2020-07-21 14:10:00|119575.4|119375.4|119595.4|119395.4|119637.1|119444.6|119544.6|119375.4|23
1595340900000|2020-07-21 14:15:00|119580.4|119380.4|119560.4|119360.4|119582.1|119382.1|119555.4|119355.4|13
1595341200000|2020-07-21 14:20:00|119555.4|119355.4|119555.4|119355.4|119555.4|119355.4|119548.9|119348.9|5
1595341500000|2020-07-21 14:25:00|119560.4|119360.4|119586.1|119386.1|119623.9|119423.9|119560.4|119360.4|33
1595341800000|2020-07-21 14:30:00|119587.1|119387.1|119588.2|119388.2|119598.2|119398.2|119583.2|119383.2|18
1595342100000|2020-07-21 14:35:00|119593.2|119393.2|119595|119395|119625.2|119425.2|119588.2|119388.2|15
1595342400000|2020-07-21 14:40:00|119590|119390|119595|119395|119602.5|119402.5|119582.4|119382.4|7
1595342700000|2020-07-21 14:45:00|119590|119390|119582.4|119382.4|119597.4|119397.4|119582.4|119382.4|8
1595343000000|2020-07-21 14:50:00|119587.4|119387.4|119580.4|119380.4|119592.4|119392.4|119577.4|119377.4|17
1595343300000|2020-07-21 14:55:00|119575.4|119375.4|119580.4|119380.4|119585.4|119416.1|119516.1|119317.2|40
1595343600000|2020-07-21 15:00:00|119575.4|119375.4|119560.4|119360.4|119577.4|119377.4|119547.4|119347.4|36
1595343900000|2020-07-21 15:05:00|119562.1|119362.1|119560.4|119360.4|119565.4|119365.4|119557.1|119357.1|17
1595344200000|2020-07-21 15:10:00|119565.4|119365.4|119554.6|119354.6|119565.4|119365.4|119554.6|119354.6|4
1595344500000|2020-07-21 15:15:00|119562.4|119362.4|119542.4|119342.4|119562.4|119362.4|119542.4|119342.4|5
1595344800000|2020-07-21 15:20:00|119547.4|119347.4|119529.4|119329.4|119547.4|119347.4|119529.4|119329.4|5
1595345100000|2020-07-21 15:25:00|119527.4|119327.4|119535.4|119335.4|119536.9|119336.9|119526.9|119326.9|10
1595345400000|2020-07-21 15:30:00|119534.4|119334.4|119542.4|119342.4|119542.4|119342.4|119534.4|119334.4|2
1595346000000|2020-07-21 15:40:00|119541.3|119341.3|119493.2|119293.2|119541.3|119347.7|119447.7|119293.2|5
1595346300000|2020-07-21 15:45:00|119488.9|119288.9|119510.4|119310.4|119520.4|119370.4|119429.9|119282.4|21
1595346600000|2020-07-21 15:50:00|119523.7|119323.7|119535|119335|119543.9|119343.9|119520.4|119320.4|19
1595346900000|2020-07-21 15:55:00|119470|119370|119550|119350|119550|119370|119470|119330|8
1595347200000|2020-07-21 16:00:00|119540|119340|119468.2|119368.2|119550|119390|119447.8|119308|19
1595347500000|2020-07-21 16:05:00|119453.2|119353.2|119473.2|119373.2|119528.2|119378.2|119453.2|119318.2|14
1595347800000|2020-07-21 16:10:00|119493.2|119393.2|119483.2|119383.2|119503.2|119403.2|119483.2|119383.2|6
1595348100000|2020-07-21 16:15:00|119517.4|119417.4|119553.2|119353.2|119553.2|119417.4|119517.4|119353.2|2
1595348400000|2020-07-21 16:20:00|119543.2|119343.2|119513.2|119313.2|119543.2|119343.2|119510.7|119310.7|12
1595348700000|2020-07-21 16:25:00|119518.2|119318.2|119433.2|119333.2|119518.2|119343.2|119433.2|119318.2|5
1595349000000|2020-07-21 16:30:00|119433.1|119333.1|119438.1|119338.1|119443.1|119343.1|119430.6|119330.6|8
1595349300000|2020-07-21 16:35:00|119443.1|119343.1|119443.1|119343.1|119445.6|119345.6|119438.1|119338.1|5
1595349600000|2020-07-21 16:40:00|119438.1|119338.1|119433.1|119333.1|119438.1|119338.1|119430.6|119330.6|8
1595349900000|2020-07-21 16:45:00|119438.1|119338.1|119480.1|119280.1|119480.1|119338.1|119418.1|119280.1|33
1595350200000|2020-07-21 16:50:00|119490.1|119290.1|119470.1|119270.1|119490.1|119330|119420|119270.1|11
1595350500000|2020-07-21 16:55:00|119475.1|119275.1|119475.1|119275.1|119475.1|119275.1|119475.1|119275.1|1
1595350800000|2020-07-21 17:00:00|119470.1|119270.1|119455|119355|119569|119369|119436|119270.1|35
1595351100000|2020-07-21 17:05:00|119465|119365|119539|119339|119539|119365|119452.5|119324.5|13
1595351400000|2020-07-21 17:10:00|119564.1|119364.1|119564.1|119364.1|119565|119365|119564.1|119364.1|3
1595351700000|2020-07-21 17:15:00|119550.5|119350.5|119564.1|119364.1|119564.1|119425|119522.5|119341|18
1595352300000|2020-07-21 17:25:00|119507.5|119407.5|119515|119415|119515|119415|119507.5|119407.5|2
1595352600000|2020-07-21 17:30:00|119550.4|119350.4|119545.1|119345.1|119550.4|119350.4|119542.9|119342.9|5
1595352900000|2020-07-21 17:35:00|119523.8|119323.8|119500.1|119300.1|119523.8|119323.8|119500.1|119300.1|2
1595353200000|2020-07-21 17:40:00|119416.1|119316.1|119480.1|119280.1|119480.1|119322.5|119416.1|119280.1|4
1595353800000|2020-07-21 17:50:00|119475.1|119275.1|119395|119295|119475.1|119295|119390|119225|18
1595354100000|2020-07-21 17:55:00|119470|119270|119470|119270|119475.1|119285|119385|119254|14
1595354400000|2020-07-21 18:00:00|119470.1|119270.1|119482|119282|119482|119282|119470.1|119270.1|4
1595355000000|2020-07-21 18:10:00|119475|119275|119472|119272|119475|119275|119472|119272|2
1595355300000|2020-07-21 18:15:00|119462|119262|119367|119267|119462|119297|119367|119222|7
1595355600000|2020-07-21 18:20:00|119365|119265|119380.1|119180.1|119390.1|119265|119365|119180.1|4
1595355900000|2020-07-21 18:25:00|119390.1|119190.1|119360.1|119160.1|119390.1|119245|119290|119160.1|15
1595356200000|2020-07-21 18:30:00|119350.1|119150.1|119285|119185|119360.1|119210|119275|119150.1|13
1595356500000|2020-07-21 18:35:00|119290|119190|119330.1|119130.1|119338.1|119195|119290|119120.1|9
1595357100000|2020-07-21 18:45:00|119335.1|119135.1|119285|119185|119335.1|119185|119285|119135.1|2
1595357400000|2020-07-21 18:50:00|119288.3|119188.3|119310|119210|119356.8|119212.5|119285|119140.1|12
1595357700000|2020-07-21 18:55:00|119310.8|119210.8|119330|119230|119335|119235|119310.8|119210.8|4
1595358000000|2020-07-21 19:00:00|119325|119225|119410|119210|119414.7|119225|119322.5|119209.6|11
1595358300000|2020-07-21 19:05:00|119407.7|119207.7|119405|119205|119410|119210|119405|119205|4
1595358600000|2020-07-21 19:10:00|119407.5|119207.5|119453|119253|119453|119253|119405|119205|8
1595358900000|2020-07-21 19:15:00|119455|119255|119435|119235|119467.5|119267.5|119435|119235|16
1595359200000|2020-07-21 19:20:00|119450|119250|119450|119250|119450|119250|119450|119250|1
1595359500000|2020-07-21 19:25:00|119450.6|119250.6|119512.5|119312.5|119512.5|119324.8|119424.8|119250.6|8
1595359800000|2020-07-21 19:30:00|119513.5|119313.5|119490|119290|119516.5|119316.5|119485.5|119285.5|18
1595360100000|2020-07-21 19:35:00|119495|119295|119495|119295|119495|119295|119495|119295|1
1595361000000|2020-07-21 19:50:00|119505|119305|119535|119335|119540|119340|119505|119305|5
1595361300000|2020-07-21 19:55:00|119488.8|119388.8|119510|119410|119515|119415|119488.8|119388.8|4
1595379600000|2020-07-22 01:00:00|119415|119315|119420|119320|119425|119325|119390|119290|58
1595379900000|2020-07-22 01:05:00|119410|119310|119420|119320|119430|119330|119404|119304|24
1595380200000|2020-07-22 01:10:00|119429|119329|119399.5|119299.5|119440|119340|119398.5|119298.5|98
1595380500000|2020-07-22 01:15:00|119405.5|119305.5|119327.5|119227.5|119413.5|119313.5|119319|119219|275
1595380800000|2020-07-22 01:20:00|119329|119229|119366|119266|119367.5|119267.5|119320|119220|147
1595381100000|2020-07-22 01:25:00|119365.5|119265.5|119370.5|119270.5|119385|119285|119355|119255|95
1595381400000|2020-07-22 01:30:00|119375.5|119275.5|119386.5|119286.5|119409.4|119309.4|119373.5|119273.5|171
1595381700000|2020-07-22 01:35:00|119385.5|119285.5|119415|119315|119434.5|119334.5|119385.5|119285.5|72
1595382000000|2020-07-22 01:40:00|119415.5|119315.5|119404.5|119304.5|119457.5|119357.5|119402.5|119302.5|157
1595382300000|2020-07-22 01:45:00|119403|119303|119391|119291|119436|119336|119391|119291|134
1595382600000|2020-07-22 01:50:00|119390|119290|119345|119245|119400|119300|119332|119232|151
1595382900000|2020-07-22 01:55:00|119340|119240|119360|119260|119360|119260|119330|119230|45
1595383200000|2020-07-22 02:00:00|119350|119250|119385|119285|119395|119295|119345|119245|72
1595383500000|2020-07-22 02:05:00|119387|119287|119361|119261|119390|119290|119350|119250|104
1595383800000|2020-07-22 02:10:00|119365|119265|119373|119273|119395|119295|119360|119260|87
1595384100000|2020-07-22 02:15:00|119373.5|119273.5|119365|119265|119383|119283|119361.2|119261.2|59
1595384400000|2020-07-22 02:20:00|119356.5|119256.5|119340|119240|119360.5|119260.5|119312|119212|74
1595384700000|2020-07-22 02:25:00|119340.5|119240.5|119345|119245|119360|119260|119330|119230|48
1595385000000|2020-07-22 02:30:00|119343|119243|119342|119242|119361|119261|119340|119240|34
1595385300000|2020-07-22 02:35:00|119345|119245|119335|119235|119355|119255|119331.2|119231.2|23
1595385600000|2020-07-22 02:40:00|119334|119234|119341|119241|119341.5|119241.5|119325|119225|46
1595385900000|2020-07-22 02:45:00|119339|119239|119330.5|119230.5|119341|119241|119326.5|119226.5|65
1595386200000|2020-07-22 02:50:00|119331|119231|119341|119241|119341|119241|119314.5|119214.5|62
1595386500000|2020-07-22 02:55:00|119340.5|119240.5|119339.6|119239.6|119347.5|119247.5|119330|119230|34
1595386800000|2020-07-22 03:00:00|119334.8|119234.8|119339.6|119239.6|119345|119245|119333.8|119233.8|23
1595387100000|2020-07-22 03:05:00|119338.1|119238.1|119329.6|119229.6|119338.1|119238.1|119319|119219|25
1595387400000|2020-07-22 03:10:00|119334.6|119234.6|119345|119245|119361|119261|119334.6|119234.6|22
1595387700000|2020-07-22 03:15:00|119340|119240|119348|119248|119356.5|119256.5|119340|119240|25
1595388000000|2020-07-22 03:20:00|119346|119246|119370|119270|119380|119280|119346|119246|35
1595388300000|2020-07-22 03:25:00|119370.5|119270.5|119375|119275|119385|119285|119365|119265|11
1595388600000|2020-07-22 03:30:00|119372.5|119272.5|119370|119270|119372.5|119272.5|119365|119265|4
1595388900000|2020-07-22 03:35:00|119365|119265|119355|119255|119370|119270|119330|119230|35
1595389200000|2020-07-22 03:40:00|119350|119250|119351|119251|119365|119265|119349.5|119249.5|22
1595389500000|2020-07-22 03:45:00|119350.5|119250.5|119360.5|119260.5|119361|119261|119349|119249|60
1595389800000|2020-07-22 03:50:00|119361|119261|119360|119260|119365.9|119265.9|119358.5|119258.5|46
1595390100000|2020-07-22 03:55:00|119360.5|119260.5|119344|119244|119361|119261|119335|119235|65
1595390400000|2020-07-22 04:00:00|119344.5|119244.5|119367.5|119267.5|119367.5|119267.5|119339|119239|105
1595390700000|2020-07-22 04:05:00|119365|119265|119369.5|119269.5|119379.4|119279.4|119364|119264|62
1595391000000|2020-07-22 04:10:00|119369|119269|119371|119271|119373|119273|119341.8|119241.8|80
1595391300000|2020-07-22 04:15:00|119370.5|119270.5|119389.5|119289.5|119395.4|119295.4|119370.5|119270.5|59
1595391600000|2020-07-22 04:20:00|119390|119290|119373|119273|119392.8|119292.8|119372.5|119272.5|36
1595391900000|2020-07-22 04:25:00|119374|119274|119375|119275|119379|119279|119371|119271|9
1595392200000|2020-07-22 04:30:00|119378.5|119278.5|119395|119295|119400|119300|119378.5|119278.5|21
1595392500000|2020-07-22 04:35:00|119395.5|119295.5|119400|119300|119410|119310|119390|119290|24
1595392800000|2020-07-22 04:40:00|119408.8|119308.8|119420|119320|119425.3|119325.3|119406.9|119306.9|40
1595393100000|2020-07-22 04:45:00|119419.5|119319.5|119431.5|119331.5|119448.8|119348.8|119419.5|119319.5|62
1595393400000|2020-07-22 04:50:00|119430.5|119330.5|119410|119310|119431.5|119331.5|119405|119305|50
1595393700000|2020-07-22 04:55:00|119411.5|119311.5|119405|119305|119415|119315|119400|119300|11
1595394000000|2020-07-22 05:00:00|119406.5|119306.5|119430|119330|119440|119340|119405|119305|42
1595394300000|2020-07-22 05:05:00|119431|119331|119430|119330|119455|119355|119430|119330|21
1595394600000|2020-07-22 05:10:00|119431|119331|119415|119315|119441|119341|119415|119315|35
1595394900000|2020-07-22 05:15:00|119411|119311|119395|119295|119411|119311|119390.5|119290.5|50
1595395200000|2020-07-22 05:20:00|119400|119300|119380|119280|119400|119300|119370|119270|44
1595395500000|2020-07-22 05:25:00|119381.5|119281.5|119370|119270|119385.5|119285.5|119355.5|119255.5|44
1595395800000|2020-07-22 05:30:00|119371|119271|119390|119290|119395|119295|119371|119271|34
1595396100000|2020-07-22 05:35:00|119380|119280|119370|119270|119390|119290|119370|119270|33
1595396400000|2020-07-22 05:40:00|119370.5|119270.5|119370|119270|119371|119271|119358|119258|27
1595396700000|2020-07-22 05:45:00|119368.5|119268.5|119380|119280|119385|119285|119348.5|119248.5|48
1595397000000|2020-07-22 05:50:00|119380.5|119280.5|119381|119281|119395|119295|119370.5|119270.5|38
1595397300000|2020-07-22 05:55:00|119380|119280|119375.5|119275.5|119382.5|119282.5|119371|119271|16
1595397600000|2020-07-22 06:00:00|119372|119272|119371|119271|119382|119282|119365|119265|58
1595397900000|2020-07-22 06:05:00|119372|119272|119400|119300|119405|119305|119366.5|119266.5|93
1595398200000|2020-07-22 06:10:00|119401|119301|119415|119315|119415|119315|119390|119290|26
1595398500000|2020-07-22 06:15:00|119424.4|119324.4|119430|119330|119444.4|119344.4|119424|119324|64
1595398800000|2020-07-22 06:20:00|119436.4|119336.4|119515.1|119415.1|119515.1|119415.1|119430|119330|144
1595399100000|2020-07-22 06:25:00|119518|119418|119526|119426|119545|119445|119516|119416|134
1595399400000|2020-07-22 06:30:00|119524.5|119424.5|119469.5|119369.5|119527|119427|119454.5|119354.5|120
1595399700000|2020-07-22 06:35:00|119460|119360|119446|119346|119479|119379|119444|119344|71
1595400000000|2020-07-22 06:40:00|119450|119350|119460|119360|119460|119360|119449.5|119349.5|17
1595400300000|2020-07-22 06:45:00|119455.5|119355.5|119435.5|119335.5|119455.5|119355.5|119429|119329|22
1595400600000|2020-07-22 06:50:00|119436|119336|119408|119308|119501.5|119369.5|119402.5|119301.5|92
1595400900000|2020-07-22 06:55:00|119408.5|119308.5|119480.5|119280.5|119491.5|119338.5|119400.5|119280|70
1595401200000|2020-07-22 07:00:00|119481|119281|119517.5|119317.5|119518.5|119358.5|119416.5|119280|96
1595401500000|2020-07-22 07:05:00|119522.5|119322.5|119489|119289|119522.5|119322.5|119485.5|119285.5|33
1595401800000|2020-07-22 07:10:00|119491|119291|119404|119304|119491|119334.5|119397|119283.5|52
1595402100000|2020-07-22 07:15:00|119404.5|119304.5|119484|119284|119515|119362.5|119404.5|119279|52
1595402400000|2020-07-22 07:20:00|119484.5|119284.5|119491|119291|119491.5|119347|119424|119274|64
1595402700000|2020-07-22 07:25:00|119490|119290|119661.5|119461.5|119661.5|119511.5|119485|119290|136
1595403000000|2020-07-22 07:30:00|119665.3|119465.3|119805.5|119605.5|119807|119645|119608.5|119441.5|74
1595403300000|2020-07-22 07:35:00|119804|119604|119969|119769|120037.5|119837.5|119742|119600|268
1595403600000|2020-07-22 07:40:00|119964|119764|119810|119610|119974|119774|119810|119610|177
1595403900000|2020-07-22 07:45:00|119816|119616|119839|119639|119881|119681|119804|119604|131
1595404200000|2020-07-22 07:50:00|119840|119640|119770|119570|119859|119659|119765|119565|83
1595404500000|2020-07-22 07:55:00|119708|119608|119815|119615|119815|119617.5|119706|119507|133
1595404800000|2020-07-22 08:00:00|119816.5|119616.5|119881|119681|119885|119685|119777.5|119616|87
1595405100000|2020-07-22 08:05:00|119881.5|119681.5|119794|119594|119883|119708.5|119787.4|119587.4|121
1595405400000|2020-07-22 08:10:00|119794.5|119594.5|119755|119555|119800|119600|119754.5|119554.5|55
1595405700000|2020-07-22 08:15:00|119760|119560|119776|119576|119782.5|119582.5|119739|119539|41
1595406000000|2020-07-22 08:20:00|119776.5|119576.5|119804.5|119604.5|119810|119635|119725.5|119569.5|64
1595406300000|2020-07-22 08:25:00|119804|119604|119854.5|119654.5|119855.5|119679.5|119779.5|119604|42
1595406600000|2020-07-22 08:30:00|119860.5|119660.5|119850|119650|119863|119663|119810|119610|81
1595406900000|2020-07-22 08:35:00|119849.5|119649.5|119856|119656|119856|119656|119847|119647|22
1595407200000|2020-07-22 08:40:00|119857.5|119657.5|119990|119790|119990|119839.5|119857.5|119657.5|58
1595407500000|2020-07-22 08:45:00|119989.9|119789.9|119943|119743|119999|119799|119933.5|119733.5|111
1595407800000|2020-07-22 08:50:00|119942.5|119742.5|119905.5|119705.5|119959|119759|119893.8|119693.8|33
1595408100000|2020-07-22 08:55:00|119905|119705|119855|119655|119905|119705|119835.5|119635.5|41
1595408400000|2020-07-22 09:00:00|119845|119645|119802.5|119702.5|119874.5|119729.8|119802|119642.5|34
1595408700000|2020-07-22 09:05:00|119802|119702|119820|119620|119851.5|119709|119720|119580|70
1595409000000|2020-07-22 09:10:00|119821|119621|119815|119615|119840|119705|119735|119600|22
1595409300000|2020-07-22 09:15:00|119830|119630|119828|119628|119830|119630|119828|119628|2
1595409600000|2020-07-22 09:20:00|119829.3|119629.3|119818.8|119618.8|119829.3|119629.3|119776.4|119576.4|55
1595409900000|2020-07-22 09:25:00|119819.3|119619.3|119790|119590|119820.3|119620.3|119785|119585|10
1595410200000|2020-07-22 09:30:00|119793|119593|119780|119580|119802.8|119602.8|119780|119580|5
1595410500000|2020-07-22 09:35:00|119770|119570|119642.6|119442.6|119770|119603.5|119585.1|119421.5|56
1595410800000|2020-07-22 09:40:00|119645.6|119445.6|119715|119515|119715|119527.5|119614.1|119445.6|44
1595411100000|2020-07-22 09:45:00|119707.5|119507.5|119700|119500|119707.5|119559|119639|119473.5|32
1595411400000|2020-07-22 09:50:00|119696|119496|119747|119547|119755|119580.6|119640|119478.5|27
1595411700000|2020-07-22 09:55:00|119746.5|119546.5|119688.5|119488.5|119755|119585|119685|119488.4|17
1595412000000|2020-07-22 10:00:00|119702.5|119502.5|119709|119509|119735|119535|119701.5|119501.5|24
1595412300000|2020-07-22 10:05:00|119724.5|119524.5|119715|119515|119728|119528|119709|119509|23
1595412600000|2020-07-22 10:10:00|119714.5|119514.5|119696.5|119496.5|119715|119515|119688.5|119488.5|21
1595412900000|2020-07-22 10:15:00|119697|119497|119670|119470|119704|119524|119607.5|119435|50
1595413200000|2020-07-22 10:20:00|119666.5|119466.5|119645|119445|119666.5|119485|119580|119438.5|24
1595413500000|2020-07-22 10:25:00|119645.5|119445.5|119605|119505|119663.4|119515|119600|119445.5|15
1595413800000|2020-07-22 10:30:00|119607.5|119507.5|119675|119475|119689.5|119519|119607.5|119475|34
1595414100000|2020-07-22 10:35:00|119677|119477|119675|119475|119680|119480|119675|119475|3
1595414700000|2020-07-22 10:45:00|119670|119470|119656.4|119456.4|119670|119470|119651.5|119451.5|8
1595415000000|2020-07-22 10:50:00|119606.4|119506.4|119675|119475|119680|119511|119606.4|119475|5
1595415300000|2020-07-22 10:55:00|119665|119465|119635|119435|119665|119510|119610|119422.5|28
1595415600000|2020-07-22 11:00:00|119638.5|119438.5|119635|119435|119638.5|119438.5|119635|119435|2
1595415900000|2020-07-22 11:05:00|119599.5|119399.5|119645|119445|119645|119445|119597.5|119397.5|7
1595416200000|2020-07-22 11:10:00|119670|119470|119685|119485|119685|119485|119660|119460|5
1595416500000|2020-07-22 11:15:00|119688|119488|119673|119473|119688|119488|119673|119473|4
1595416800000|2020-07-22 11:20:00|119678|119478|119668|119468|119678|119478|119668|119468|3
1595417100000|2020-07-22 11:25:00|119663|119463|119658|119458|119673|119473|119654|119454|29
1595417400000|2020-07-22 11:30:00|119643|119443|119643|119443|119643|119443|119643|119443|1
1595418000000|2020-07-22 11:40:00|119633|119433|119643|119443|119643|119512|119612|119433|3
1595418300000|2020-07-22 11:45:00|119638|119438|119635|119435|119638|119438|119635|119435|3
1595418600000|2020-07-22 11:50:00|119630|119430|119645|119445|119645|119515|119590|119430|19
1595418900000|2020-07-22 11:55:00|119640|119440|119635|119435|119640|119440|119630|119430|3
1595419500000|2020-07-22 12:05:00|119659|119459|119630|119430|119659|119515|119615|119430|12
1595419800000|2020-07-22 12:10:00|119635|119435|119645|119445|119645|119445|119630|119430|3
1595420100000|2020-07-22 12:15:00|119647.5|119447.5|119711|119511|119725|119525|119647.5|119447.5|15
1595420400000|2020-07-22 12:20:00|119725|119525|119715|119515|119725|119525|119715|119515|2
1595420700000|2020-07-22 12:25:00|119714|119514|119615|119515|119714|119515|119612|119439.8|28
1595421000000|2020-07-22 12:30:00|119614.5|119514.5|119615.4|119515.4|119685|119515.4|119614.5|119485|4
1595421300000|2020-07-22 12:35:00|119619.3|119519.3|119635|119435|119650|119519.3|119607.5|119435|24
1595421600000|2020-07-22 12:40:00|119636|119436|119635|119435|119636|119436|119635|119435|2
1595422200000|2020-07-22 12:50:00|119609|119509|119620|119420|119635|119509|119605|119420|20
1595422500000|2020-07-22 12:55:00|119570|119470|119585|119485|119585|119485|119570|119470|2
1595422800000|2020-07-22 13:00:00|119588.8|119488.8|119590|119490|119592.5|119492.5|119588.8|119488.8|4
1595423100000|2020-07-22 13:05:00|119595|119495|119685|119485|119695|119531.5|119595|119470|17
1595423400000|2020-07-22 13:10:00|119670|119470|119646.5|119546.5|119670|119549|119620|119470|10
1595423700000|2020-07-22 13:15:00|119652|119552|119809|119609|119840.5|119640.5|119652|119511|94
1595424000000|2020-07-22 13:20:00|119802.3|119602.3|119745|119645|119802.8|119659|119735|119595|15
1595424300000|2020-07-22 13:25:00|119740.5|119640.5|119742.5|119542.5|119760|119640.5|119730.7|119541.5|18
1595424600000|2020-07-22 13:30:00|119743|119543|119681.8|119581.8|119743|119588.5|119674.5|119543|13
1595424900000|2020-07-22 13:35:00|119682.8|119582.8|119639.9|119539.9|119682.8|119582.8|119639.9|119539.9|14
1595425200000|2020-07-22 13:40:00|119632.4|119532.4|119610.1|119510.1|119634.9|119534.9|119608.7|119508.7|22
1595425500000|2020-07-22 13:45:00|119613.7|119513.7|119595|119495|119630|119530|119595|119495|22
1595425800000|2020-07-22 13:50:00|119605|119505|119600|119500|119605|119505|119595|119495|8
1595426100000|2020-07-22 13:55:00|119602.5|119502.5|119585|119485|119610|119510|119585|119485|16
1595426400000|2020-07-22 14:00:00|119595|119495|119610|119510|119610|119510|119595|119495|4
1595426700000|2020-07-22 14:05:00|119615|119515|119753.1|119553.1|119753.1|119553.1|119610|119509|16
1595427000000|2020-07-22 14:10:00|119750.6|119550.6|119696|119496|119753.1|119553.1|119691.8|119491.8|35
1595427300000|2020-07-22 14:15:00|119695.5|119495.5|119621.8|119521.8|119695.5|119531.5|119620|119471.5|14
1595427600000|2020-07-22 14:20:00|119625|119525|119621.8|119521.8|119625|119525|119621.8|119521.8|2
1595427900000|2020-07-22 14:25:00|119616.3|119516.3|119620.1|119520.1|119626.8|119526.8|119611.3|119511.3|13
1595428200000|2020-07-22 14:30:00|119622.6|119522.6|119627.1|119527.1|119632.4|119532.4|119622.4|119522.4|13
1595428500000|2020-07-22 14:35:00|119690.1|119490.1|119627.1|119527.1|119690.1|119542.1|119627.1|119483.6|14
1595429100000|2020-07-22 14:45:00|119622.1|119522.1|119645|119545|119645|119545|119622.1|119522.1|8
1595429400000|2020-07-22 14:50:00|119699.6|119499.6|119721.9|119521.9|119721.9|119521.9|119699.6|119499.6|12
1595429700000|2020-07-22 14:55:00|119716.4|119516.4|119690.1|119490.1|119716.4|119516.4|119688.1|119488.1|25
1595430000000|2020-07-22 15:00:00|119690.6|119490.6|119710.1|119510.1|119716.1|119516.1|119690.6|119490.6|15
1595430300000|2020-07-22 15:05:00|119711.1|119511.1|119791.7|119591.7|119791.7|119600.1|119688.9|119511.1|30
1595430600000|2020-07-22 15:10:00|119780|119580|119727.2|119627.2|119780|119627.2|119722.2|119580|8
1595430900000|2020-07-22 15:15:00|119720.4|119620.4|119722|119622|119790.7|119632.7|119692.2|119555.7|20
1595431200000|2020-07-22 15:20:00|119725|119625|119693.2|119593.2|119794.2|119628|119680.7|119578.4|17
1595431500000|2020-07-22 15:25:00|119687.5|119587.5|119713.2|119513.2|119713.2|119587.5|119687.5|119513.2|2
1595431800000|2020-07-22 15:30:00|119721|119521|119720|119520|119723.2|119523.2|119715.8|119515.8|11
1595432100000|2020-07-22 15:35:00|119678.2|119578.2|119668.2|119568.2|119678.2|119578.2|119668.2|119568.2|4
1595432400000|2020-07-22 15:40:00|119663.2|119563.2|119663.2|119563.2|119663.2|119563.2|119663.2|119563.2|1
1595433000000|2020-07-22 15:50:00|119670.7|119570.7|119663.2|119563.2|119670.7|119570.7|119663.2|119563.2|2
1595433300000|2020-07-22 15:55:00|119659.5|119559.5|119663.2|119563.2|119663.2|119563.2|119659.5|119559.5|2
1595433900000|2020-07-22 16:05:00|119662.7|119562.7|119685|119585|119685|119585|119662.7|119562.7|4
1595434200000|2020-07-22 16:10:00|119683.2|119583.2|119658.2|119558.2|119683.2|119583.2|119658.2|119558.2|13
1595434500000|2020-07-22 16:15:00|119633.5|119533.5|119655|119555|119663.2|119563.2|119633.5|119533.5|9
1595435400000|2020-07-22 16:30:00|119656.9|119556.9|119655|119555|119656.9|119556.9|119655|119555|4
1595435700000|2020-07-22 16:35:00|119664|119564|119668.1|119568.1|119668.1|119568.1|119664|119564|2
1595436000000|2020-07-22 16:40:00|119653.1|119553.1|119653.1|119553.1|119653.1|119553.1|119653.1|119553.1|1
1595436300000|2020-07-22 16:45:00|119643.1|119543.1|119653.1|119553.1|119653.1|119553.1|119643.1|119543.1|3
1595436600000|2020-07-22 16:50:00|119655.6|119555.6|119663.1|119563.1|119663.1|119563.1|119655.6|119555.6|3
1595437200000|2020-07-22 17:00:00|119658.8|119558.8|119658.8|119558.8|119658.8|119558.8|119658.8|119558.8|1
1595437500000|2020-07-22 17:05:00|119658.1|119558.1|119748.8|119548.8|119751.1|119573.8|119658.1|119539.3|44
1595437800000|2020-07-22 17:10:00|119749.3|119549.3|119749.3|119549.3|119749.3|119549.3|119749.3|119549.3|1
1595438100000|2020-07-22 17:15:00|119754.8|119554.8|119753|119553|119754.8|119554.8|119753|119553|2
1595438400000|2020-07-22 17:20:00|119751.3|119551.3|119749.3|119549.3|119751.3|119551.3|119749.3|119549.3|3
1595438700000|2020-07-22 17:25:00|119753|119553|119760|119560|119760|119560|119753|119553|6
1595439000000|2020-07-22 17:30:00|119718|119618|119765|119565|119775|119618|119718|119560|11
1595439300000|2020-07-22 17:35:00|119698|119598|119698.5|119598.5|119698.5|119598.5|119698|119598|2
1595439600000|2020-07-22 17:40:00|119703.1|119603.1|119705|119605|119705|119605|119703.1|119603.1|2
1595439900000|2020-07-22 17:45:00|119710.5|119610.5|119715|119615|119715|119615|119705|119605|4
1595440200000|2020-07-22 17:50:00|119716.8|119616.8|119809.4|119609.4|119809.4|119640|119716.8|119563.2|26
1595440500000|2020-07-22 17:55:00|119810.4|119610.4|119805|119705|119845|119705|119795.1|119610.4|15
1595440800000|2020-07-22 18:00:00|119790|119690|119775|119675|119845|119690|119765|119611|23
1595441100000|2020-07-22 18:05:00|119779.3|119679.3|119785|119685|119795|119695|119779.3|119679.3|5
1595441400000|2020-07-22 18:10:00|119793.3|119693.3|119785|119685|119805|119705|119785|119685|8
1595441700000|2020-07-22 18:15:00|119764.3|119664.3|119760|119660|119764.3|119664.3|119750|119650|9
1595442300000|2020-07-22 18:25:00|119765|119665|119765|119665|119765|119665|119763.1|119663.1|3
1595442600000|2020-07-22 18:30:00|119769.3|119669.3|119745|119645|119775|119675|119745|119645|11
1595442900000|2020-07-22 18:35:00|119755|119655|119740|119640|119755|119655|119740|119640|2
1595444100000|2020-07-22 18:55:00|119726.8|119626.8|119720|119620|119726.8|119626.8|119715|119615|7
1595444400000|2020-07-22 19:00:00|119717.7|119617.7|119715|119615|119717.7|119617.7|119715|119615|2
1595445000000|2020-07-22 19:10:00|119730|119630|119710|119610|119755|119630|119690|119545|12
1595445600000|2020-07-22 19:20:00|119712.8|119612.8|119710|119610|119715|119615|119710|119610|5
1595446200000|2020-07-22 19:30:00|119712.8|119612.8|119735|119635|119735|119635|119712.8|119612.8|6
1595446500000|2020-07-22 19:35:00|119735.3|119635.3|119735|119635|119740|119640|119735|119635|3
1595446800000|2020-07-22 19:40:00|119776.4|119576.4|119765|119565|119776.4|119576.4|119765|119565|4
1595447100000|2020-07-22 19:45:00|119780|119580|119780|119580|119780|119580|119780|119580|1
1595447700000|2020-07-22 19:55:00|119770|119570|119770|119570|119770|119570|119770|119570|1
1595466000000|2020-07-23 01:00:00|119930|119830|119910|119810|119940|119840|119910|119810|42
1595466300000|2020-07-23 01:05:00|119915|119815|119898|119798|119916|119816|119877|119777|97
1595466600000|2020-07-23 01:10:00|119897.5|119797.5|119890|119790|119897.5|119797.5|119875.3|119775.3|176
1595466900000|2020-07-23 01:15:00|119889.5|119789.5|119935.5|119835.5|119949|119849|119887|119787|205
1595467200000|2020-07-23 01:20:00|119934.4|119834.4|119950|119850|119964.5|119864.5|119931.6|119831.6|115
1595467500000|2020-07-23 01:25:00|119941.5|119841.5|119935|119835|119950|119850|119930|119830|61
1595467800000|2020-07-23 01:30:00|119933.5|119833.5|119935|119835|119960|119860|119923|119823|118
1595468100000|2020-07-23 01:35:00|119939.5|119839.5|119899.6|119799.6|119940|119840|119894.5|119794.5|124
1595468400000|2020-07-23 01:40:00|119884.6|119784.6|119879.6|119779.6|119909.1|119809.1|119879.1|119779.1|127
1595468700000|2020-07-23 01:45:00|119884.1|119784.1|119886.1|119786.1|119917.1|119817.1|119873.1|119773.1|117
1595469000000|2020-07-23 01:50:00|119887.1|119787.1|119857|119757|119897.1|119797.1|119846.6|119746.6|153
1595469300000|2020-07-23 01:55:00|119857.3|119757.3|119887.3|119787.3|119907.8|119807.8|119856.5|119756.5|119
1595469600000|2020-07-23 02:00:00|119887.8|119787.8|119867.8|119767.8|119908.3|119808.3|119860.8|119760.8|134
1595469900000|2020-07-23 02:05:00|119867.3|119767.3|119782.9|119682.9|119871.8|119771.8|119754.6|119654.6|147
1595470200000|2020-07-23 02:10:00|119783.4|119683.4|119854.6|119754.6|119865.4|119765.4|119779.1|119679.1|117
1595470500000|2020-07-23 02:15:00|119851.6|119751.6|119829.6|119729.6|119855.4|119755.4|119804.6|119704.6|80
1595470800000|2020-07-23 02:20:00|119836|119736|119900|119800|119905|119805|119834.6|119734.6|105
1595471100000|2020-07-23 02:25:00|119904.5|119804.5|119880|119780|119920|119820|119875|119775|94
1595471400000|2020-07-23 02:30:00|119885|119785|119855|119755|119890|119790|119835|119735|99
1595471700000|2020-07-23 02:35:00|119855.5|119755.5|119875|119775|119892|119792|119855|119755|109
1595472000000|2020-07-23 02:40:00|119870|119770|119890|119790|119905.4|119805.4|119870|119770|90
1595472300000|2020-07-23 02:45:00|119889.5|119789.5|119900|119800|119905|119805|119872|119772|79
1595472600000|2020-07-23 02:50:00|119901|119801|119940|119840|119945|119845|119900|119800|90
1595472900000|2020-07-23 02:55:00|119935.5|119835.5|119934|119834|119947.9|119847.9|119929|119829|50
1595473200000|2020-07-23 03:00:00|119935|119835|119934|119834|119955|119855|119930|119830|73
1595473500000|2020-07-23 03:05:00|119935.5|119835.5|119967.5|119867.5|119967.5|119867.5|119924|119824|57
1595473800000|2020-07-23 03:10:00|119969|119869|119920|119820|119969|119869|119919|119819|68
1595474100000|2020-07-23 03:15:00|119924.5|119824.5|119920|119820|119937|119837|119895|119795|56
1595474400000|2020-07-23 03:20:00|119919|119819|119885.5|119785.5|119919|119819|119861|119761|101
1595474700000|2020-07-23 03:25:00|119885|119785|119880|119780|119908.5|119808.5|119879|119779|100
1595475000000|2020-07-23 03:30:00|119889.5|119789.5|119860|119760|119890|119790|119860|119760|28
1595475300000|2020-07-23 03:35:00|119865|119765|119860|119760|119880|119780|119850|119750|32
1595475600000|2020-07-23 03:40:00|119854.8|119754.8|119860|119760|119869.5|119769.5|119844.8|119744.8|34
1595475900000|2020-07-23 03:45:00|119859.5|119759.5|119845|119745|119859.5|119759.5|119840|119740|47
1595476200000|2020-07-23 03:50:00|119850|119750|119850|119750|119850|119750|119835|119735|36
1595476500000|2020-07-23 03:55:00|119856|119756|119855|119755|119865|119765|119845|119745|57
1595476800000|2020-07-23 04:00:00|119850|119750|119850|119750|119855|119755|119844|119744|20
1595477100000|2020-07-23 04:05:00|119851.5|119751.5|119830|119730|119860|119760|119830|119730|40
1595477400000|2020-07-23 04:10:00|119831|119731|119795|119695|119841|119741|119794.5|119694.5|64
1595477700000|2020-07-23 04:15:00|119782|119682|119870|119770|119890.5|119790.5|119780.5|119680.5|144
1595478000000|2020-07-23 04:20:00|119865.5|119765.5|119875|119775|119885|119785|119850|119750|72
1595478300000|2020-07-23 04:25:00|119876|119776|119835|119735|119876|119776|119824.3|119724.3|64
1595478600000|2020-07-23 04:30:00|119830|119730|119824|119724|119854|119754|119819.5|119719.5|68
1595478900000|2020-07-23 04:35:00|119825|119725|119810|119710|119847.5|119747.5|119810|119710|59
1595479200000|2020-07-23 04:40:00|119816.9|119716.9|119809.1|119709.1|119820|119720|119799.1|119699.1|54
1595479500000|2020-07-23 04:45:00|119799.6|119699.6|119789.1|119689.1|119809.1|119709.1|119779.1|119679.1|42
1595479800000|2020-07-23 04:50:00|119792.5|119692.5|119788.1|119688.1|119797.5|119697.5|119774.6|119674.6|40
1595480100000|2020-07-23 04:55:00|119787.1|119687.1|119808.1|119708.1|119812.6|119712.6|119778.5|119678.5|69
1595480400000|2020-07-23 05:00:00|119808|119708|119827.5|119727.5|119830|119730|119803.6|119703.6|60
1595480700000|2020-07-23 05:05:00|119829|119729|119835|119735|119843.5|119743.5|119805|119705|58
1595481000000|2020-07-23 05:10:00|119838.8|119738.8|119830|119730|119838.8|119738.8|119821.2|119721.2|54
1595481300000|2020-07-23 05:15:00|119828.5|119728.5|119830.5|119730.5|119838.8|119738.8|119815|119715|92
1595481600000|2020-07-23 05:20:00|119830|119730|119795|119695|119830.5|119730.5|119790|119690|96
1595481900000|2020-07-23 05:25:00|119790|119690|119790|119690|119805|119705|119784.5|119684.5|39
1595482200000|2020-07-23 05:30:00|119789.5|119689.5|119836|119736|119850.5|119750.5|119789.5|119689.5|107
1595482500000|2020-07-23 05:35:00|119836.5|119736.5|119852|119752|119865|119765|119831|119731|119
1595482800000|2020-07-23 05:40:00|119850.5|119750.5|119847.5|119747.5|119877.5|119777.5|119847.5|119747.5|112
1595483100000|2020-07-23 05:45:00|119852.5|119752.5|119837|119737|119852.5|119752.5|119829|119729|72
1595483400000|2020-07-23 05:50:00|119845|119745|119838|119738|119852.5|119752.5|119833|119733|44
1595483700000|2020-07-23 05:55:00|119836|119736|119820|119720|119838|119738|119803.5|119703.5|72
1595484000000|2020-07-23 06:00:00|119817.5|119717.5|119691.6|119591.6|119817.5|119717.5|119678.5|119578.5|185
1595484300000|2020-07-23 06:05:00|119693.1|119593.1|119719|119619|119719|119619|119689|119589|104
1595484600000|2020-07-23 06:10:00|119719.5|119619.5|119748.6|119648.6|119764|119664|119718|119618|80
1595484900000|2020-07-23 06:15:00|119748.1|119648.1|119780|119680|119780|119680|119744.5|119644.5|83
1595485200000|2020-07-23 06:20:00|119781|119681|119750.5|119650.5|119788.8|119688.8|119750.5|119650.5|45
1595485500000|2020-07-23 06:25:00|119750|119650|119738.5|119638.5|119755|119655|119734.6|119634.6|61
1595485800000|2020-07-23 06:30:00|119738|119638|119746|119646|119790.5|119652|119728|119579.5|59
1595486100000|2020-07-23 06:35:00|119745|119645|119733|119633|119787.6|119646|119728.4|119585.5|34
1595486400000|2020-07-23 06:40:00|119732.5|119632.5|119730|119630|119772.7|119636|119709.5|119559|59
1595486700000|2020-07-23 06:45:00|119725|119625|119731|119531|119767.5|119625|119670|119524|39
1595487000000|2020-07-23 06:50:00|119681|119581|119701|119601|119751|119601|119677.5|119524|27
1595487300000|2020-07-23 06:55:00|119696|119596|119691|119591|119740|119596|119689|119539|12
1595487600000|2020-07-23 07:00:00|119688.5|119588.5|119736|119536|119741|119591|119684|119529|36
1595487900000|2020-07-23 07:05:00|119741|119541|119764|119564|119776|119621|119696|119535.5|29
1595488200000|2020-07-23 07:10:00|119765|119565|119735.5|119635.5|119776|119636|119720|119565|31
1595488500000|2020-07-23 07:15:00|119731|119631|119730.5|119630.5|119786|119636|119719.5|119571|54
1595488800000|2020-07-23 07:20:00|119729|119629|119729.8|119629.8|119776.5|119642|119710.5|119572.5|60
1595489100000|2020-07-23 07:25:00|119729.5|119629.5|119816|119616|119816|119658|119715|119569.5|72
1595489400000|2020-07-23 07:30:00|119815|119615|119845|119645|119846.5|119646.5|119805.5|119605.5|16
1595489700000|2020-07-23 07:35:00|119840|119640|119805|119605|119840|119640|119805|119605|7
1595490000000|2020-07-23 07:40:00|119800|119600|119785|119585|119800|119600|119785|119585|4
1595490300000|2020-07-23 07:45:00|119790|119590|119735|119535|119795|119595|119735|119535|18
1595490600000|2020-07-23 07:50:00|119725|119525|119731|119531|119749.8|119549.8|119725|119525|12
1595490900000|2020-07-23 07:55:00|119725|119525|119675.5|119475.5|119725|119554.5|119621|119462.5|39
1595491200000|2020-07-23 08:00:00|119629.5|119529.5|119722.5|119522.5|119729.6|119590.6|119629.5|119475|28
1595491500000|2020-07-23 08:05:00|119668.1|119568.1|119624.1|119524.1|119712.5|119568.1|119624.1|119512.5|13
1595491800000|2020-07-23 08:10:00|119629.1|119529.1|119724.1|119524.1|119724.1|119543.3|119629.1|119499.1|8
1595492100000|2020-07-23 08:15:00|119719.1|119519.1|119629.1|119529.1|119719.1|119529.1|119629.1|119484.1|11
1595492400000|2020-07-23 08:20:00|119638.9|119538.9|119686|119486|119700.1|119538.9|119638.9|119483.5|15
1595492700000|2020-07-23 08:25:00|119684.1|119484.1|119714.1|119514.1|119714.1|119539.1|119621.6|119483.5|16
1595493000000|2020-07-23 08:30:00|119708|119508|119722.6|119522.6|119722.6|119559.1|119644.1|119499.1|35
1595493300000|2020-07-23 08:35:00|119721.6|119521.6|119661.1|119561.1|119734.6|119587.6|119660.1|119521.6|26
1595493600000|2020-07-23 08:40:00|119660.1|119560.1|119660.6|119560.6|119729.1|119573.3|119651.6|119500.6|28
1595493900000|2020-07-23 08:45:00|119660.1|119560.1|119664.1|119564.1|119666.6|119566.6|119656.1|119556.1|26
1595494200000|2020-07-23 08:50:00|119664.6|119564.6|119654.6|119554.6|119664.6|119564.6|119654.6|119554.6|29
1595494500000|2020-07-23 08:55:00|119657.1|119557.1|119727.6|119527.6|119727.6|119574.1|119655.3|119517.1|55
1595494800000|2020-07-23 09:00:00|119732.1|119532.1|119725.1|119525.1|119735.6|119535.6|119724.1|119524.1|22
1595495100000|2020-07-23 09:05:00|119727.1|119527.1|119725.6|119525.6|119732.6|119571.6|119664.1|119519.1|43
1595495400000|2020-07-23 09:10:00|119676.1|119576.1|119726|119626|119765.5|119627.5|119676.1|119553.5|33
1595495700000|2020-07-23 09:15:00|119725.5|119625.5|119796.6|119596.6|119797.6|119626|119725|119592.1|23
1595496000000|2020-07-23 09:20:00|119797.6|119597.6|119809.6|119709.6|119826.6|119709.6|119795.1|119595.1|43
1595496300000|2020-07-23 09:25:00|119807.1|119707.1|119885|119685|119885|119726.1|119807.1|119671.6|17
1595496600000|2020-07-23 09:30:00|119884.5|119684.5|119843|119743|119922.5|119761|119837|119682.5|33
1595496900000|2020-07-23 09:35:00|119846|119746|119840|119740|119896|119747|119825|119672.5|29
1595497200000|2020-07-23 09:40:00|119840.5|119740.5|119907|119707|119912.8|119757|119840|119707|17
1595497500000|2020-07-23 09:45:00|119917.5|119717.5|119912.5|119712.5|119922.5|119757|119856|119706.5|13
1595497800000|2020-07-23 09:50:00|119870|119770|119965|119765|119965.5|119808.5|119870|119732.5|70
1595498100000|2020-07-23 09:55:00|119950|119750|120004.5|119804.5|120005|119857.3|119927.5|119747.5|89
1595498400000|2020-07-23 10:00:00|120007|119807|119986.4|119786.4|120015|119850|119922.5|119786.4|55
1595498700000|2020-07-23 10:05:00|119941|119841|120000|119800|120005|119848.5|119925|119800|24
1595499000000|2020-07-23 10:10:00|119995|119795|119940|119740|119995|119795|119895|119695|31
1595499600000|2020-07-23 10:20:00|119936.5|119736.5|119960.5|119760.5|119960.5|119760.5|119936.5|119736.5|10
1595499900000|2020-07-23 10:25:00|119979|119779|119935|119835|120040|119863.1|119931.5|119760.5|45
1595500200000|2020-07-23 10:30:00|119931|119831|119940.5|119740.5|119982.5|119831|119920.2|119740.5|40
1595500500000|2020-07-23 10:35:00|119940|119740|119915|119715|119940|119740|119915|119715|11
1595500800000|2020-07-23 10:40:00|119870|119770|119872|119772|119877.6|119777.6|119862.8|119762.8|17
1595501100000|2020-07-23 10:45:00|119957|119757|119920|119720|119962|119798|119895.5|119720|34
1595501400000|2020-07-23 10:50:00|119922.5|119722.5|119930|119730|119945|119800|119899|119722.5|13
1595502000000|2020-07-23 11:00:00|119931.5|119731.5|119930|119730|119932|119732|119930|119730|3
1595502600000|2020-07-23 11:10:00|119930.5|119730.5|119924.1|119724.1|119930.5|119730.5|119913.3|119713.3|6
1595502900000|2020-07-23 11:15:00|119924.6|119724.6|119929.1|119729.1|119929.1|119729.1|119924.6|119724.6|2
1595503200000|2020-07-23 11:20:00|119934.1|119734.1|119934.1|119734.1|119934.1|119734.1|119934.1|119734.1|1
1595503500000|2020-07-23 11:25:00|119939.1|119739.1|119984.1|119784.1|119994.1|119794.1|119939.1|119739.1|18
1595503800000|2020-07-23 11:30:00|119979.1|119779.1|119979.1|119779.1|119979.1|119779.1|119979.1|119779.1|1
1595504100000|2020-07-23 11:35:00|119989.1|119789.1|120005|119805|120008.1|119858.1|119958|119767.5|15
1595504400000|2020-07-23 11:40:00|120005.5|119805.5|120135|119935|120135|119935|120005|119805|20
1595504700000|2020-07-23 11:45:00|120061|119961|120166.5|119966.5|120170|119976|120058.4|119907.5|19
1595505000000|2020-07-23 11:50:00|120165.5|119965.5|120159|120059|120270|120070|120128.5|119960|48
1595505300000|2020-07-23 11:55:00|120190|119990|120135|119935|120190|120039|120135|119935|18
1595505600000|2020-07-23 12:00:00|120140|119940|120075|119875|120140|119950|120039.7|119872|21
1595505900000|2020-07-23 12:05:00|120062.5|119862.5|120124.8|119924.8|120124.8|119945|120045|119862.5|4
1595506200000|2020-07-23 12:10:00|120135|119935|120170|119970|120185|119985|120135|119935|10
1595506500000|2020-07-23 12:15:00|120139|120039|120170|119970|120170|120039|120135|119970|4
1595506800000|2020-07-23 12:20:00|120175|119975|120239.8|120039.8|120239.8|120089.8|120173.5|119975|20
1595507100000|2020-07-23 12:25:00|120253.8|120053.8|120285|120085|120335|120148.3|120235|120053.8|18
1595507400000|2020-07-23 12:30:00|120265|120065|120295|120095|120320|120120|120265|120065|10
1595507700000|2020-07-23 12:35:00|120335|120135|120267.5|120167.5|120357|120178.6|120267.5|120117.5|24
1595508000000|2020-07-23 12:40:00|120265|120165|120275|120075|120325|120174.5|120260|120075|20
1595508300000|2020-07-23 12:45:00|120287.5|120087.5|120325|120125|120325|120125|120275|120075|9
1595508600000|2020-07-23 12:50:00|120335|120135|120385|120185|120385|120185|120335|120135|8
1595508900000|2020-07-23 12:55:00|120395|120195|120412.5|120212.5|120423.4|120223.4|120380|120180|10
1595509200000|2020-07-23 13:00:00|120405|120205|120350|120150|120405|120205|120350|120150|38
1595509500000|2020-07-23 13:05:00|120355|120155|120355|120155|120355|120155|120345|120145|6
1595509800000|2020-07-23 13:10:00|120346.5|120146.5|120275|120075|120347|120161|120221.3|120045.2|48
1595510100000|2020-07-23 13:15:00|120280.6|120080.6|120287.1|120087.1|120317.4|120117.4|120280.6|120080.6|36
1595510400000|2020-07-23 13:20:00|120302.1|120102.1|120272.6|120072.6|120303.9|120103.9|120246.8|120046.8|33
1595510700000|2020-07-23 13:25:00|120273.1|120073.1|120262.4|120062.4|120277.6|120108.4|120208.4|120044.9|19
1595511000000|2020-07-23 13:30:00|120267.4|120067.4|120287.6|120087.6|120287.6|120087.6|120267.4|120067.4|8
1595511300000|2020-07-23 13:35:00|120282.6|120082.6|120267.6|120067.6|120282.6|120082.6|120262.6|120062.6|12
1595511600000|2020-07-23 13:40:00|120262.6|120062.6|120250.3|120050.3|120268.4|120068.4|120230.3|120030.3|42
1595511900000|2020-07-23 13:45:00|120253.3|120053.3|120208.1|120008.1|120257.8|120057.8|120208.1|120008.1|30
1595512200000|2020-07-23 13:50:00|120194.6|119994.6|120189.6|119989.6|120205|120005|120179|119979|10
1595512500000|2020-07-23 13:55:00|120182.6|119982.6|120152.1|119952.1|120234.6|120034.6|120129.6|119929.6|23
1595512800000|2020-07-23 14:00:00|120144.6|119944.6|120120.8|119920.8|120154.6|119954.6|120114.6|119914.6|24
1595513100000|2020-07-23 14:05:00|120118.4|119918.4|120094.6|119894.6|120142.6|119942.6|120079.6|119879.6|30
1595513400000|2020-07-23 14:10:00|120079.6|119879.6|120144.6|119944.6|120159.6|119959.6|120079.6|119879.6|19
1595513700000|2020-07-23 14:15:00|120157.8|119957.8|120171.9|119971.9|120198.1|119998.1|120129.9|119929.9|28
1595514000000|2020-07-23 14:20:00|120169.9|119969.9|120174.6|119974.6|120179.6|119979.6|120147.9|119947.9|15
1595514300000|2020-07-23 14:25:00|120169.6|119969.6|120109.6|119909.6|120169.6|119969.6|120109.6|119909.6|10
1595514600000|2020-07-23 14:30:00|120099.6|119899.6|120099.6|119899.6|120099.6|119899.6|120089.6|119889.6|7
1595514900000|2020-07-23 14:35:00|120098.1|119898.1|120097.6|119897.6|120099.6|119899.6|120097.6|119897.6|3
1595515200000|2020-07-23 14:40:00|120079.6|119879.6|120078.3|119878.3|120100.1|119900.1|120078.3|119878.3|20
1595515800000|2020-07-23 14:50:00|120032.8|119832.8|120065|119865|120076.8|119876.8|120032.8|119832.8|11
1595516100000|2020-07-23 14:55:00|120058|119858|120060|119860|120070.5|119870.5|120030|119830|12
1595516400000|2020-07-23 15:00:00|120065|119865|120074.6|119874.6|120074.6|119874.6|120065|119865|2
1595516700000|2020-07-23 15:05:00|120086.1|119886.1|120112.6|119912.6|120139.6|119939.6|120086.1|119886.1|21
1595517000000|2020-07-23 15:10:00|120120.6|119920.6|120142.6|119942.6|120147.6|119947.6|120120.6|119920.6|10
1595517300000|2020-07-23 15:15:00|120142.4|119942.4|120130.6|119930.6|120152.6|119952.6|120101.9|119901.9|14
1595517600000|2020-07-23 15:20:00|120131.6|119931.6|120142.6|119942.6|120142.6|119942.6|120131.6|119931.6|3
1595517900000|2020-07-23 15:25:00|120137.6|119937.6|120085|119885|120142.6|119942.6|120085|119885|22
1595518200000|2020-07-23 15:30:00|120104|119904|120052|119852|120110|119910|120041|119841|18
1595518500000|2020-07-23 15:35:00|120050|119850|120035|119835|120050|119850|120035|119835|3
1595518800000|2020-07-23 15:40:00|119975|119775|119999.1|119799.1|119999.1|119799.1|119975|119775|6
1595519100000|2020-07-23 15:45:00|119998|119798|119960|119760|119998|119798|119932|119732|20
1595519400000|2020-07-23 15:50:00|119963|119763|119985|119785|120000|119800|119963|119763|10
1595519700000|2020-07-23 15:55:00|119986.3|119786.3|119980|119780|120005|119805|119976|119776|11
1595520000000|2020-07-23 16:00:00|119985|119785|120005|119805|120005|119805|119985|119785|2
1595520300000|2020-07-23 16:05:00|120006|119806|120045|119845|120045|119845|120006|119806|2
1595520900000|2020-07-23 16:15:00|120062.5|119862.5|120076.5|119876.5|120081.1|119881.1|120062.5|119862.5|15
1595521200000|2020-07-23 16:20:00|120070|119870|120066.5|119866.5|120074|119874|120030|119830|16
1595521500000|2020-07-23 16:25:00|120115.5|119915.5|120091|119891|120125|119925|120055|119855|28
1595521800000|2020-07-23 16:30:00|120091.1|119891.1|120085.1|119885.1|120098|119898|120080|119880|10
1595522100000|2020-07-23 16:35:00|120085|119885|120130.1|119930.1|120140.1|119940.1|120085|119885|17
1595522400000|2020-07-23 16:40:00|120130|119930|120130.1|119930.1|120135|119935|120125|119925|8
1595522700000|2020-07-23 16:45:00|120135|119935|120130.1|119930.1|120135|119935|120127.5|119927.5|5
1595523000000|2020-07-23 16:50:00|120130|119930|120142.5|119942.5|120142.5|119942.5|120130|119930|5
1595523300000|2020-07-23 16:55:00|120135|119935|120160|119960|120195|119995|120135|119935|27
1595523600000|2020-07-23 17:00:00|120160.1|119960.1|120107.5|119907.5|120160.1|119960.1|120107.5|119907.5|16
1595523900000|2020-07-23 17:05:00|120107|119907|120125.5|119925.5|120136|119936|120104.5|119904.5|13
1595524200000|2020-07-23 17:10:00|120120.5|119920.5|120160|119960|120160|119960|120116.5|119916.5|11
1595524500000|2020-07-23 17:15:00|120164.3|119964.3|120140.1|119940.1|120170.1|119970.1|120135.1|119935.1|11
1595524800000|2020-07-23 17:20:00|120162.5|119962.5|120155|119955|120162.5|119962.5|120155|119955|2
1595525100000|2020-07-23 17:25:00|120170|119970|120155|119955|120170.1|119970.1|120155|119955|3
1595525400000|2020-07-23 17:30:00|120159.9|119959.9|120159.9|119959.9|120159.9|119959.9|120159.9|119959.9|1
1595525700000|2020-07-23 17:35:00|120155|119955|120159.9|119959.9|120167.4|119967.4|120155|119955|8
1595526000000|2020-07-23 17:40:00|120167.4|119967.4|120195.8|119995.8|120196.3|119996.3|120159.9|119959.9|21
1595526300000|2020-07-23 17:45:00|120199.5|119999.5|120220|120020|120254.5|120054.5|120199.5|119999.5|32
1595526600000|2020-07-23 17:50:00|120230|120030|120230|120030|120235|120035|120230|120030|3
1595526900000|2020-07-23 17:55:00|120230.1|120030.1|120244.9|120044.9|120244.9|120044.9|120214.9|120014.9|13
1595527200000|2020-07-23 18:00:00|120189.2|120089.2|120245|120045|120249.9|120089.2|120189.2|120019.9|16
1595527500000|2020-07-23 18:05:00|120235|120035|120295|120095|120323.2|120123.2|120230|120030|35
1595527800000|2020-07-23 18:10:00|120290.1|120090.1|120362|120162|120362|120162|120290|120090|15
1595528100000|2020-07-23 18:15:00|120360.1|120160.1|120347|120147|120377|120177|120347|120147|19
1595528400000|2020-07-23 18:20:00|120352|120152|120347|120147|120377|120177|120344|120144|12
1595528700000|2020-07-23 18:25:00|120342|120142|120332|120132|120342|120142|120322|120122|4
1595529000000|2020-07-23 18:30:00|120337|120137|120322|120122|120357|120157|120317|120117|13
1595529300000|2020-07-23 18:35:00|120327|120127|120367|120167|120367|120167|120327|120127|7
1595529600000|2020-07-23 18:40:00|120359.8|120159.8|120344|120144|120359.8|120159.8|120344|120144|8
1595529900000|2020-07-23 18:45:00|120343|120143|120342|120142|120343|120143|120342|120142|2
1595530200000|2020-07-23 18:50:00|120331|120131|120315|120115|120331|120131|120315|120115|7
1595530500000|2020-07-23 18:55:00|120305|120105|120302|120102|120305|120105|120302|120102|3
1595530800000|2020-07-23 19:00:00|120302.4|120102.4|120302.4|120102.4|120302.4|120102.4|120302.4|120102.4|1
1595531100000|2020-07-23 19:05:00|120317.4|120117.4|120317.4|120117.4|120317.4|120117.4|120317.4|120117.4|1
1595531400000|2020-07-23 19:10:00|120322.4|120122.4|120317.4|120117.4|120327.4|120127.4|120317.4|120117.4|6
1595531700000|2020-07-23 19:15:00|120327.3|120127.3|120327.4|120127.4|120327.4|120127.4|120327.3|120127.3|2
1595532000000|2020-07-23 19:20:00|120327.3|120127.3|120351.3|120151.3|120352.3|120152.3|120327.3|120127.3|7
1595532300000|2020-07-23 19:25:00|120353.3|120153.3|120355.3|120155.3|120355.3|120155.3|120353.3|120153.3|4
1595532600000|2020-07-23 19:30:00|120332.4|120132.4|120307.4|120107.4|120332.4|120132.4|120302.3|120102.3|11
1595532900000|2020-07-23 19:35:00|120312.4|120112.4|120317.4|120117.4|120317.4|120117.4|120300.4|120100.4|15
1595533200000|2020-07-23 19:40:00|120322.4|120122.4|120297.3|120097.3|120322.4|120122.4|120297.3|120097.3|9
1595533500000|2020-07-23 19:45:00|120301.3|120101.3|120282.4|120082.4|120302.3|120102.3|120282.4|120082.4|7
1595533800000|2020-07-23 19:50:00|120287.4|120087.4|120377.3|120177.3|120377.4|120177.4|120287.3|120087.3|13
1595534100000|2020-07-23 19:55:00|120372.4|120172.4|120357.4|120157.4|120372.4|120172.4|120357.4|120157.4|2
1595552400000|2020-07-24 01:00:00|119975|119875|119955.5|119855.5|119975|119875|119935.4|119835.4|88
1595552700000|2020-07-24 01:05:00|119955|119855|119982.5|119882.5|119987|119887|119951.2|119851.2|52
1595553000000|2020-07-24 01:10:00|119981|119881|119993.5|119893.5|120007|119907|119976.5|119876.5|72
1595553300000|2020-07-24 01:15:00|119992|119892|119962|119862|119993.5|119893.5|119949|119849|199
1595553600000|2020-07-24 01:20:00|119960.5|119860.5|120005|119905|120005|119905|119951.5|119851.5|81
1595553900000|2020-07-24 01:25:00|120010|119910|119980|119880|120057|119915|119965|119857|60
1595554200000|2020-07-24 01:30:00|119973.5|119873.5|119960|119860|119985|119885|119940|119840|125
1595554500000|2020-07-24 01:35:00|119960.5|119860.5|119925.4|119825.4|119970|119870|119921|119821|85
1595554800000|2020-07-24 01:40:00|119933.5|119833.5|119985.4|119885.4|119985.4|119885.4|119923|119823|78
1595555100000|2020-07-24 01:45:00|119989.2|119889.2|120045.4|119945.4|120061|119961|119985.4|119885.4|214
1595555400000|2020-07-24 01:50:00|120048.5|119948.5|120015.4|119915.4|120060|119960|120004.5|119904.5|129
1595555700000|2020-07-24 01:55:00|120019|119919|119985.5|119885.5|120019.5|119919.5|119984|119884|99
1595556000000|2020-07-24 02:00:00|119993.2|119893.2|120024.5|119924.5|120055.5|119928.5|119993.2|119855.5|76
1595556300000|2020-07-24 02:05:00|120025|119925|120025|119925|120049.5|119949.5|120019.5|119919.5|80
1595556600000|2020-07-24 02:10:00|120028.5|119928.5|120044|119944|120059.5|119959.5|120028.5|119928.5|70
1595556900000|2020-07-24 02:15:00|120043|119943|120010|119910|120055|119955|120000|119900|86
1595557200000|2020-07-24 02:20:00|120009.5|119909.5|120009.5|119909.5|120015.8|119915.8|119989.5|119889.5|55
1595557500000|2020-07-24 02:25:00|120009|119909|120035|119935|120035|119935|119999.5|119899.5|39
1595557800000|2020-07-24 02:30:00|120043|119943|120111|120011|120120|120020|120042|119942|137
1595558100000|2020-07-24 02:35:00|120111.5|120011.5|120070.5|119970.5|120120|120020|120060.5|119960.5|83
1595558400000|2020-07-24 02:40:00|120072.5|119972.5|120060|119960|120080|119980|120055|119955|58
1595558700000|2020-07-24 02:45:00|120055.5|119955.5|120070|119970|120070|119970|120040|119940|54
1595559000000|2020-07-24 02:50:00|120071|119971|120105.8|120005.8|120138|120010|120067.2|119935|68
1595559300000|2020-07-24 02:55:00|120110|120010|120065|119965|120110|120010|120050|119950|49
1595559600000|2020-07-24 03:00:00|120070|119970|120060|119960|120080|119980|120031|119931|102
1595559900000|2020-07-24 03:05:00|120061|119961|120093.5|119993.5|120101.5|120001.5|120061|119961|87
1595560200000|2020-07-24 03:10:00|120095|119995|120078.5|119978.5|120103.5|120003.5|120074|119974|108
1595560500000|2020-07-24 03:15:00|120079|119979|120084|119984|120132|119989|120072|119932|55
1595560800000|2020-07-24 03:20:00|120080|119980|120098.8|119998.8|120098.8|119998.8|120077.5|119977.5|51
1595561100000|2020-07-24 03:25:00|120095|119995|120150|119950|120152|120009.5|120090|119950|58
1595561400000|2020-07-24 03:30:00|120149|119949|120176|120076|120237|120094|120099.5|119949|211
1595561700000|2020-07-24 03:35:00|120177|120077|120162.5|120062.5|120227|120089.5|120145.5|120027|235
1595562000000|2020-07-24 03:40:00|120163|120063|120194|120094|120222|120122|120163|120063|230
1595562300000|2020-07-24 03:45:00|120194.5|120094.5|120262.3|120162.3|120287.5|120187.5|120194.5|120094.5|237
1595562600000|2020-07-24 03:50:00|120263.3|120163.3|120183.1|120083.1|120275.5|120166|120183.1|120046.5|223
1595562900000|2020-07-24 03:55:00|120183.5|120083.5|120113.4|120013.4|120183.5|120083.5|120103.5|120003.5|210
1595563200000|2020-07-24 04:00:00|120115.5|120015.5|120171|120071|120171|120071|120115.5|120015.5|143
1595563500000|2020-07-24 04:05:00|120170|120070|120215|120115|120265.5|120128.5|120170|120039|166
1595563800000|2020-07-24 04:10:00|120212.8|120112.8|120228.5|120128.5|120282.8|120143.5|120204.3|120079.5|127
1595564100000|2020-07-24 04:15:00|120235|120135|120218.5|120118.5|120273.3|120143.5|120205.4|120070|124
1595564400000|2020-07-24 04:20:00|120219|120119|120195.5|120095.5|120283.3|120138.5|120195.5|120083.3|139
1595564700000|2020-07-24 04:25:00|120195|120095|120239.5|120139.5|120240|120140|120195|120095|92
1595565000000|2020-07-24 04:30:00|120240|120140|120220|120120|120240|120140|120209.5|120109.5|92
1595565300000|2020-07-24 04:35:00|120219|120119|120200|120100|120225|120125|120185.3|120085.3|46
1595565600000|2020-07-24 04:40:00|120205|120105|120195|120095|120205|120105|120185|120085|33
1595565900000|2020-07-24 04:45:00|120190|120090|120207.3|120107.3|120210.5|120110.5|120190|120090|34
1595566200000|2020-07-24 04:50:00|120205|120105|120208.5|120108.5|120219|120119|120189.3|120089.3|105
1595566500000|2020-07-24 04:55:00|120208|120108|120225|120125|120230.5|120130.5|120202.8|120102.8|85
1595566800000|2020-07-24 05:00:00|120225.3|120125.3|120238.8|120138.8|120258.5|120158.5|120224.3|120124.3|146
1595567100000|2020-07-24 05:05:00|120239.5|120139.5|120204.7|120104.7|120239.5|120139.5|120185.8|120085.8|162
1595567400000|2020-07-24 05:10:00|120205|120105|120230.3|120130.3|120238.5|120138.5|120195|120095|185
1595567700000|2020-07-24 05:15:00|120230|120130|120231.3|120131.3|120249.3|120149.3|120221.3|120121.3|176
1595568000000|2020-07-24 05:20:00|120233.8|120133.8|120295|120195|120299.2|120199.2|120233.8|120133.8|194
1595568300000|2020-07-24 05:25:00|120294.5|120194.5|120343.5|120243.5|120345.2|120245.2|120294.5|120194.5|210
1595568600000|2020-07-24 05:30:00|120343|120243|120289.4|120189.4|120375.5|120245.6|120289.4|120175.5|144
1595568900000|2020-07-24 05:35:00|120288.5|120188.5|120287|120187|120335|120193.8|120271.2|120135|125
1595569200000|2020-07-24 05:40:00|120287.3|120187.3|120253|120153|120289.3|120189.3|120236.3|120136.3|100
1595569500000|2020-07-24 05:45:00|120255.3|120155.3|120287.8|120187.8|120325.3|120195.8|120255.3|120120|126
1595569800000|2020-07-24 05:50:00|120286.3|120186.3|120258|120158|120295|120195|120255|120155|141
1595570100000|2020-07-24 05:55:00|120257.5|120157.5|120230.3|120130.3|120277|120177|120228.3|120128.3|127
1595570400000|2020-07-24 06:00:00|120231.3|120131.3|120198.5|120098.5|120236.8|120136.8|120188.5|120088.5|172
1595570700000|2020-07-24 06:05:00|120200|120100|120210|120110|120218.5|120118.5|120187.5|120087.5|115
1595571000000|2020-07-24 06:10:00|120209.5|120109.5|120176|120076|120220|120120|120165.4|120065.4|118
1595571300000|2020-07-24 06:15:00|120175|120075|120210|120110|120215|120115|120171.2|120071.2|68
1595571600000|2020-07-24 06:20:00|120209.5|120109.5|120189.5|120089.5|120209.5|120109.5|120189.5|120089.5|47
1595571900000|2020-07-24 06:25:00|120194.3|120094.3|120157.5|120057.5|120210|120110|120150.5|120004.3|105
1595572200000|2020-07-24 06:30:00|120155|120055|120172.5|120072.5|120224.5|120080|120152.5|120023.5|50
1595572500000|2020-07-24 06:35:00|120170|120070|120256|120056|120265|120096|120170|120043.5|45
1595572800000|2020-07-24 06:40:00|120193.5|120093.5|120212|120112|120256.5|120112.5|120183.3|120045|30
1595573100000|2020-07-24 06:45:00|120270.3|120070.3|120269|120069|120270.3|120111|120208|120068.5|12
1595573400000|2020-07-24 06:50:00|120273.5|120073.5|120264|120064|120353.5|120190|120232|120061|56
1595573700000|2020-07-24 06:55:00|120267.5|120067.5|120230.5|120130.5|120282.5|120139|120222|120067.5|37
1595574000000|2020-07-24 07:00:00|120227.5|120127.5|120270.5|120170.5|120328.5|120170.5|120227|120119.5|56
1595574300000|2020-07-24 07:05:00|120271|120171|120344.5|120144.5|120344.5|120172.5|120271|120122.5|28
1595574600000|2020-07-24 07:10:00|120344|120144|120335|120135|120344|120144|120330|120130|35
1595574900000|2020-07-24 07:15:00|120336|120136|120309|120209|120375.5|120221|120292|120136|48
1595575200000|2020-07-24 07:20:00|120313.5|120213.5|120419|120219|120425|120265|120313.5|120199|88
1595575500000|2020-07-24 07:25:00|120420|120220|120406|120206|120421|120255|120329|120160.5|50
1595575800000|2020-07-24 07:30:00|120404|120204|120399.5|120199.5|120413|120213|120385|120185|72
1595576100000|2020-07-24 07:35:00|120404.5|120204.5|120359.6|120159.6|120404.5|120240|120299.5|120157|81
1595576400000|2020-07-24 07:40:00|120359.7|120159.7|120310|120210|120360.1|120210|120300|120137.5|50
1595576700000|2020-07-24 07:45:00|120305|120205|120350|120150|120350|120205|120305|120143.5|8
1595577000000|2020-07-24 07:50:00|120346.5|120146.5|120334|120134|120346.5|120146.5|120321.3|120121.3|14
1595577300000|2020-07-24 07:55:00|120334.5|120134.5|120319.5|120119.5|120345.5|120145.5|120313|120113|22
1595577600000|2020-07-24 08:00:00|120317|120117|120320|120120|120320|120120|120299.3|120099.3|32
1595577900000|2020-07-24 08:05:00|120270|120170|120335|120135|120350.1|120200|120270|120119|32
1595578200000|2020-07-24 08:10:00|120341.5|120141.5|120310|120210|120364.3|120210.1|120305|120141.5|42
1595578500000|2020-07-24 08:15:00|120315|120215|120420|120220|120433.4|120289|120315|120200|30
1595578800000|2020-07-24 08:20:00|120363|120263|120370|120170|120395|120263|120355|120165|25
1595579100000|2020-07-24 08:25:00|120375|120175|120345|120245|120380|120245.1|120325|120165|23
1595579400000|2020-07-24 08:30:00|120342.5|120242.5|120281|120181|120397|120242.5|120281|120136.4|60
1595579700000|2020-07-24 08:35:00|120340|120140|120365|120165|120385.5|120185.5|120340|120140|21
1595580000000|2020-07-24 08:40:00|120360|120160|120360|120160|120360|120160|120350|120150|3
1595580300000|2020-07-24 08:45:00|120370|120170|120375|120175|120385|120185|120365|120165|5
1595580600000|2020-07-24 08:50:00|120381.6|120181.6|120341.6|120241.6|120393.6|120241.6|120331.6|120164.6|39
1595580900000|2020-07-24 08:55:00|120334.1|120234.1|120406.6|120206.6|120406.6|120241.6|120309.1|120166.1|45
1595581200000|2020-07-24 09:00:00|120405.6|120205.6|120421.6|120221.6|120421.6|120271.6|120350.1|120189.1|52
1595581500000|2020-07-24 09:05:00|120406.1|120206.1|120361.6|120261.6|120410.1|120269.1|120361.6|120206.1|9
1595581800000|2020-07-24 09:10:00|120354.1|120254.1|120400|120200|120406.6|120254.1|120331.6|120195|16
1595582100000|2020-07-24 09:15:00|120390|120190|120330|120230|120395|120235|120325|120184.5|9
1595582400000|2020-07-24 09:20:00|120325|120225|120433|120233|120433|120293|120325|120183.8|23
1595582700000|2020-07-24 09:25:00|120392.5|120292.5|120435|120235|120469.8|120292.5|120392.5|120217.5|45
1595583000000|2020-07-24 09:30:00|120440|120240|120400|120300|120455|120307.5|120397.5|120230|18
1595583300000|2020-07-24 09:35:00|120405|120305|120375|120275|120447|120305|120375|120225.5|18
1595583600000|2020-07-24 09:40:00|120380|120280|120440|120240|120445|120303|120380|120240|9
1595583900000|2020-07-24 09:45:00|120450|120250|120450|120250|120460|120295|120395|120235|14
1595584200000|2020-07-24 09:50:00|120405|120305|120369|120269|120450|120305|120365|120205.5|10
1595584500000|2020-07-24 09:55:00|120407.5|120207.5|120369|120269|120410|120277.5|120365|120205|18
1595584800000|2020-07-24 10:00:00|120408.5|120208.5|120450|120250|120451|120309|120408.5|120208.5|22
1595585100000|2020-07-24 10:05:00|120410|120310|120450|120250|120450|120310|120410|120248.5|6
1595585400000|2020-07-24 10:10:00|120390|120290|120450|120250|120458.5|120309|120365|120215|15
1595585700000|2020-07-24 10:15:00|120405|120305|120460|120260|120460|120310|120395|120242.5|11
1595586000000|2020-07-24 10:20:00|120459.5|120259.5|120445|120245|120459.5|120305|120397.5|120235|16
1595586600000|2020-07-24 10:30:00|120432.5|120232.5|120445|120245|120445|120245|120432.5|120232.5|4
1595587200000|2020-07-24 10:40:00|120450|120250|120460|120260|120460|120260|120450|120250|3
1595587800000|2020-07-24 10:50:00|120420|120320|120460|120260|120465|120335|120420|120260|9
1595588100000|2020-07-24 10:55:00|120465|120265|120465|120265|120465|120265|120465|120265|1
1595588400000|2020-07-24 11:00:00|120460|120260|120445|120245|120460|120260|120445|120245|3
1595588700000|2020-07-24 11:05:00|120435|120235|120433|120233|120438|120238|120433|120233|3
1595589000000|2020-07-24 11:10:00|120438|120238|120448|120248|120461.3|120316.4|120408|120233|7
1595589300000|2020-07-24 11:15:00|120433|120233|120433|120233|120443|120243|120433|120233|3
1595589900000|2020-07-24 11:25:00|120443|120243|120428|120228|120443|120243|120428|120228|5
1595590200000|2020-07-24 11:30:00|120433|120233|120428|120228|120433|120233|120428|120228|9
1595590500000|2020-07-24 11:35:00|120418|120218|120428|120228|120428|120228|120408|120208|7
1595591100000|2020-07-24 11:45:00|120388|120288|120388|120288|120388|120288|120388|120288|1
1595591700000|2020-07-24 11:55:00|120386|120286|120388|120288|120388|120288|120385|120285|3
1595592000000|2020-07-24 12:00:00|120428|120228|120423|120223|120428|120228|120423|120223|2
1595592300000|2020-07-24 12:05:00|120344|120244|120413|120213|120413|120248|120344|120213|3
1595592600000|2020-07-24 12:10:00|120408|120208|120408|120208|120408|120208|120408|120208|1
1595593200000|2020-07-24 12:20:00|120418|120218|120438|120238|120438|120238|120418|120218|2
1595593500000|2020-07-24 12:25:00|120435|120235|120413|120213|120441.6|120241.6|120413|120213|3
1595593800000|2020-07-24 12:30:00|120421.6|120221.6|120345|120245|120421.6|120255|120340|120200|25
1595594100000|2020-07-24 12:35:00|120400|120200|120400|120200|120400|120200|120400|120200|1
1595594400000|2020-07-24 12:40:00|120396.5|120196.5|120375|120175|120396.5|120240|120335|120175|7
1595595000000|2020-07-24 12:50:00|120370|120170|120375|120175|120375|120175|120360|120160|7
1595595300000|2020-07-24 12:55:00|120360|120160|120363.8|120163.8|120375|120215|120314.1|120127.4|11
1595595600000|2020-07-24 13:00:00|120315.1|120215.1|120320|120120|120365|120215.1|120315|120120|13
1595595900000|2020-07-24 13:05:00|120321.5|120121.5|120345.5|120145.5|120357|120180|120275.5|120120|25
1595596200000|2020-07-24 13:10:00|120326.3|120126.3|120363.9|120163.9|120363.9|120163.9|120326.3|120126.3|5
1595596500000|2020-07-24 13:15:00|120345.1|120145.1|120360|120160|120360|120160|120345.1|120145.1|3
1595596800000|2020-07-24 13:20:00|120374.5|120174.5|120360|120160|120375.8|120221.3|120321.3|120160|12
1595597400000|2020-07-24 13:30:00|120369|120169|120385|120185|120400|120244.7|120315.5|120160|19
1595597700000|2020-07-24 13:35:00|120390|120190|120401.8|120201.8|120416.8|120266.8|120335|120175|32
1595598000000|2020-07-24 13:40:00|120415.3|120215.3|120415|120215|120446.8|120246.8|120415|120215|11
1595598300000|2020-07-24 13:45:00|120413.3|120213.3|120421.8|120221.8|120421.8|120266.8|120366.8|120201.8|14
1595598600000|2020-07-24 13:50:00|120406.8|120206.8|120430|120230|120442.3|120242.3|120336.8|120190|32
1595598900000|2020-07-24 13:55:00|120425|120225|120410|120210|120433.5|120276|120376|120185|18
1595599200000|2020-07-24 14:00:00|120420.8|120220.8|120397.2|120197.2|120436.8|120236.8|120395|120195|20
1595599500000|2020-07-24 14:05:00|120424.7|120224.7|120410.8|120210.8|120439.6|120239.6|120400|120200|25
1595599800000|2020-07-24 14:10:00|120396.6|120196.6|120370|120170|120409.6|120209.6|120370|120170|28
1595600100000|2020-07-24 14:15:00|120365|120165|120369.5|120169.5|120370|120195|120285|120150|37
1595600400000|2020-07-24 14:20:00|120345|120145|120339.5|120139.5|120345|120196.3|120280|120130|18
1595600700000|2020-07-24 14:25:00|120325|120125|120273.5|120073.5|120325|120145|120245|120073.5|7
1595601000000|2020-07-24 14:30:00|120273|120073|120304.5|120104.5|120349|120209.8|120271|120071|54
1595601300000|2020-07-24 14:35:00|120302.9|120102.9|120369.5|120169.5|120385|120185|120270|120070|39
1595601600000|2020-07-24 14:40:00|120395|120195|120362.3|120162.3|120395|120195|120353.5|120153.5|20
1595601900000|2020-07-24 14:45:00|120363.3|120163.3|120399.5|120199.5|120413.9|120261.3|120361.3|120163.3|26
1595602200000|2020-07-24 14:50:00|120365.3|120165.3|120365.3|120165.3|120365.3|120165.3|120365.3|120165.3|1
1595602500000|2020-07-24 14:55:00|120321.3|120221.3|120372.5|120172.5|120399.2|120230|120315|120172.5|12
1595602800000|2020-07-24 15:00:00|120372|120172|120372|120172|120372|120172|120372|120172|1
1595603100000|2020-07-24 15:05:00|120375|120175|120390|120190|120395|120195|120375|120175|9
1595603400000|2020-07-24 15:10:00|120389.5|120189.5|120400|120200|120403|120203|120389.5|120189.5|11
1595604000000|2020-07-24 15:20:00|120403|120203|120315|120215|120405|120258.8|120310|120200|12
1595604300000|2020-07-24 15:25:00|120330|120230|120310|120210|120375|120230|120295|120140|28
1595604600000|2020-07-24 15:30:00|120315|120215|120379.5|120179.5|120395|120215|120315|120175|11
1595604900000|2020-07-24 15:35:00|120380|120180|120385|120185|120389.5|120189.5|120369.5|120169.5|15
1595605200000|2020-07-24 15:40:00|120377.5|120177.5|120318|120218|120380|120227.5|120310|120160|19
1595605500000|2020-07-24 15:45:00|120375|120175|120392|120192|120405|120205|120375|120175|6
1595605800000|2020-07-24 15:50:00|120393|120193|120379.5|120179.5|120405|120205|120379.5|120179.5|8
1595606100000|2020-07-24 15:55:00|120380|120180|120400|120200|120400|120200|120380|120180|8
1595606400000|2020-07-24 16:00:00|120382|120182|120395|120195|120395|120195|120382|120182|2
1595606700000|2020-07-24 16:05:00|120382|120182|120382|120182|120395|120195|120380.8|120180.8|5
1595607000000|2020-07-24 16:10:00|120385|120185|120372|120172|120385|120185|120372|120172|3
1595607300000|2020-07-24 16:15:00|120374|120174|120382|120182|120385|120185|120374|120174|4
1595607900000|2020-07-24 16:25:00|120385|120185|120380|120180|120385|120185|120372|120172|4
1595608200000|2020-07-24 16:30:00|120379.6|120179.6|120379.6|120179.6|120379.6|120179.6|120379.6|120179.6|1
1595608500000|2020-07-24 16:35:00|120380.1|120180.1|120388|120188|120390.1|120236.8|120336.8|120179.6|10
1595608800000|2020-07-24 16:40:00|120403.1|120203.1|120393.1|120193.1|120403.1|120249.3|120338.1|120183|28
1595609100000|2020-07-24 16:45:00|120403.1|120203.1|120393.1|120193.1|120403.1|120203.1|120393.1|120193.1|2
1595609400000|2020-07-24 16:50:00|120383|120183|120403.1|120203.1|120405.6|120205.6|120383|120183|8
1595609700000|2020-07-24 16:55:00|120418|120218|120413.1|120213.1|120418|120218|120413.1|120213.1|2
1595610000000|2020-07-24 17:00:00|120393.1|120193.1|120408|120208|120408|120208|120393.1|120193.1|3
1595610300000|2020-07-24 17:05:00|120413|120213|120418|120218|120418|120218|120413|120213|2
1595610600000|2020-07-24 17:10:00|120428|120228|120418|120218|120428|120228|120418|120218|2
1595610900000|2020-07-24 17:15:00|120428|120228|120453.8|120253.8|120456.8|120256.8|120418|120218|5
1595611200000|2020-07-24 17:20:00|120445.1|120245.1|120455.1|120255.1|120455.1|120255.1|120445.1|120245.1|2
1595611500000|2020-07-24 17:25:00|120452.6|120252.6|120405.1|120205.1|120452.6|120252.6|120405.1|120205.1|7
1595612100000|2020-07-24 17:35:00|120400.1|120200.1|120395.1|120195.1|120400.1|120200.1|120395.1|120195.1|2
1595612400000|2020-07-24 17:40:00|120390.1|120190.1|120378.1|120178.1|120395.1|120195.1|120360.6|120160.6|12
1595612700000|2020-07-24 17:45:00|120380.1|120180.1|120350|120150|120380.1|120180.1|120345.1|120145.1|5
1595613000000|2020-07-24 17:50:00|120345.1|120145.1|120355.1|120155.1|120370.1|120170.1|120345.1|120145.1|7
1595613300000|2020-07-24 17:55:00|120359.8|120159.8|120360.1|120160.1|120360.1|120160.1|120359.8|120159.8|2
1595613600000|2020-07-24 18:00:00|120350.1|120150.1|120345.1|120145.1|120350.1|120150.1|120330.1|120130.1|4
1595613900000|2020-07-24 18:05:00|120340.1|120140.1|120280.1|120080.1|120340.1|120140.1|120270.1|120070.1|16
1595614200000|2020-07-24 18:10:00|120270.1|120070.1|120280.1|120080.1|120280.1|120080.1|120265.1|120065.1|4
1595614500000|2020-07-24 18:15:00|120278|120078|120280.1|120080.1|120285.1|120085.1|120278|120078|5
1595614800000|2020-07-24 18:20:00|120285.1|120085.1|120280.1|120080.1|120290.1|120090.1|120280.1|120080.1|4
1595615100000|2020-07-24 18:25:00|120285|120085|120296|120096|120296|120096|120285|120085|3
1595615400000|2020-07-24 18:30:00|120280.1|120080.1|120285|120085|120285.1|120085.1|120280.1|120080.1|3
1595616600000|2020-07-24 18:50:00|120292.5|120092.5|120310|120110|120310|120110|120285|120085|8
1595617500000|2020-07-24 19:05:00|120290.8|120090.8|120274.3|120074.3|120290.8|120090.8|120274.3|120074.3|22
1595617800000|2020-07-24 19:10:00|120255|120055|120250|120050|120280|120080|120240|120040|23
1595618100000|2020-07-24 19:15:00|120245|120045|120255|120055|120255.4|120055.4|120245|120045|4
1595618400000|2020-07-24 19:20:00|120260|120060|120260|120060|120260|120060|120260|120060|1
1595618700000|2020-07-24 19:25:00|120275|120075|120280|120080|120280|120080|120275|120075|2
1595619000000|2020-07-24 19:30:00|120299.2|120099.2|120325|120125|120325|120125|120299.2|120099.2|2
1595619300000|2020-07-24 19:35:00|120315|120115|120290|120090|120315|120115|120290|120090|3
1595619600000|2020-07-24 19:40:00|120265|120065|120265|120065|120270|120070|120255|120055|7
1595619900000|2020-07-24 19:45:00|120267.5|120067.5|120240|120040|120267.5|120067.5|120235|120035|9
1595620200000|2020-07-24 19:50:00|120245|120045|120235|120035|120245|120045|120235|120035|4
1595620500000|2020-07-24 19:55:00|120242.5|120042.5|120235|120035|120255|120055|120235|120035|12
1595811600000|2020-07-27 01:00:00|119720.5|119620.5|119710.5|119610.5|119736|119636|119704|119604|74
1595811900000|2020-07-27 01:05:00|119714.5|119614.5|119730|119630|119740|119640|119705|119605|90
1595812200000|2020-07-27 01:10:00|119725|119625|119716|119616|119744.4|119644.4|119716|119616|51
1595812500000|2020-07-27 01:15:00|119719|119619|119753.5|119653.5|119788.5|119688.5|119719|119619|172
1595812800000|2020-07-27 01:20:00|119753|119653|119745.5|119645.5|119754|119654|119737.5|119637.5|79
1595813100000|2020-07-27 01:25:00|119744.5|119644.5|119736.5|119636.5|119746.5|119646.5|119724.5|119624.5|75
1595813400000|2020-07-27 01:30:00|119737|119637|119670|119570|119743.5|119643.5|119662.8|119562.8|187
1595813700000|2020-07-27 01:35:00|119669|119569|119640|119540|119679|119579|119634.5|119534.5|178
1595814000000|2020-07-27 01:40:00|119643|119543|119668|119568|119674.4|119574.4|119638|119538|126
1595814300000|2020-07-27 01:45:00|119664.5|119564.5|119670|119570|119680|119580|119660|119560|70
1595814600000|2020-07-27 01:50:00|119669.5|119569.5|119680|119580|119686|119586|119654.8|119554.8|51
1595814900000|2020-07-27 01:55:00|119679.5|119579.5|119700|119600|119710|119610|119675|119575|60
1595815200000|2020-07-27 02:00:00|119696.5|119596.5|119740|119640|119742|119642|119695.5|119595.5|100
1595815500000|2020-07-27 02:05:00|119741|119641|119742|119642|119753.9|119653.9|119731|119631|69
1595815800000|2020-07-27 02:10:00|119743.5|119643.5|119771.5|119671.5|119784|119684|119738.5|119638.5|145
1595816100000|2020-07-27 02:15:00|119771|119671|119765|119665|119771|119671|119755|119655|115
1595816400000|2020-07-27 02:20:00|119763|119663|119780.4|119680.4|119790.4|119690.4|119758.5|119658.5|65
1595816700000|2020-07-27 02:25:00|119780|119680|119790.4|119690.4|119798.9|119698.9|119760.9|119660.9|68
1595817000000|2020-07-27 02:30:00|119786.9|119686.9|119750|119650|119786.9|119686.9|119750|119650|76
1595817300000|2020-07-27 02:35:00|119750.4|119650.4|119740|119640|119750.4|119650.4|119734|119634|49
1595817600000|2020-07-27 02:40:00|119739.5|119639.5|119715|119615|119740|119640|119711.2|119611.2|22
1595817900000|2020-07-27 02:45:00|119707.5|119607.5|119666|119566|119714.5|119614.5|119662.5|119562.5|135
1595818200000|2020-07-27 02:50:00|119665.5|119565.5|119604.3|119504.3|119676.5|119576.5|119602.3|119502.3|157
1595818500000|2020-07-27 02:55:00|119604.4|119504.4|119568.3|119468.3|119606.8|119506.8|119551.8|119451.8|155
1595818800000|2020-07-27 03:00:00|119568|119468|119509.6|119409.6|119568.3|119468.3|119491.8|119391.8|155
1595819100000|2020-07-27 03:05:00|119505|119405|119519.5|119419.5|119520|119420|119494|119394|68
1595819400000|2020-07-27 03:10:00|119520|119420|119510|119410|119550|119450|119509.5|119409.5|106
1595819700000|2020-07-27 03:15:00|119508|119408|119495|119395|119511.3|119411.3|119475|119375|159
1595820000000|2020-07-27 03:20:00|119494.8|119394.8|119479.3|119379.3|119494.8|119394.8|119473.8|119373.8|50
1595820300000|2020-07-27 03:25:00|119482.8|119382.8|119496.5|119396.5|119501.3|119401.3|119480|119380|120
1595820600000|2020-07-27 03:30:00|119496|119396|119507.5|119407.5|119510.3|119410.3|119495.5|119395.5|80
1595820900000|2020-07-27 03:35:00|119506|119406|119490|119390|119513.5|119413.5|119481|119381|98
1595821200000|2020-07-27 03:40:00|119482.5|119382.5|119500|119400|119510.5|119410.5|119473|119373|40
1595821500000|2020-07-27 03:45:00|119501.5|119401.5|119500.5|119400.5|119518.8|119418.8|119500.5|119400.5|43
1595821800000|2020-07-27 03:50:00|119500|119400|119510.5|119410.5|119515.5|119415.5|119500|119400|41
1595822100000|2020-07-27 03:55:00|119510|119410|119525|119425|119528.5|119428.5|119500|119400|43
1595822400000|2020-07-27 04:00:00|119523.5|119423.5|119526|119426|119566|119466|119518.5|119418.5|88
1595822700000|2020-07-27 04:05:00|119526.5|119426.5|119544.5|119444.5|119546.4|119446.4|119521|119421|51
1595823000000|2020-07-27 04:10:00|119545|119445|119575|119475|119576|119476|119544.4|119444.4|41
1595823300000|2020-07-27 04:15:00|119581.6|119481.6|119570|119470|119582.6|119482.6|119570|119470|34
1595823600000|2020-07-27 04:20:00|119571|119471|119565|119465|119575.5|119475.5|119556|119456|24
1595823900000|2020-07-27 04:25:00|119570|119470|119570|119470|119575.3|119475.3|119570|119470|7
1595824200000|2020-07-27 04:30:00|119575|119475|119574|119474|119585|119485|119559.5|119459.5|55
1595824500000|2020-07-27 04:35:00|119569|119469|119569|119469|119569|119469|119568.5|119468.5|3
1595824800000|2020-07-27 04:40:00|119564.5|119464.5|119574.5|119474.5|119585|119485|119564.5|119464.5|14
1595825100000|2020-07-27 04:45:00|119570|119470|119570|119470|119575|119475|119569|119469|17
1595825400000|2020-07-27 04:50:00|119569.5|119469.5|119590|119490|119590|119490|119569|119469|32
1595825700000|2020-07-27 04:55:00|119589.5|119489.5|119639|119539|119650|119550|119589.5|119489.5|74
1595826000000|2020-07-27 05:00:00|119638.5|119538.5|119643.5|119543.5|119645.4|119545.4|119627.5|119527.5|50
1595826300000|2020-07-27 05:05:00|119644|119544|119674|119574|119694.5|119594.5|119644|119544|94
1595826600000|2020-07-27 05:10:00|119676.5|119576.5|119685|119585|119690|119590|119659.5|119559.5|95
1595826900000|2020-07-27 05:15:00|119680|119580|119675.5|119575.5|119690.5|119590.5|119666.5|119566.5|112
1595827200000|2020-07-27 05:20:00|119677|119577|119655|119555|119690|119590|119647.5|119547.5|123
1595827500000|2020-07-27 05:25:00|119657|119557|119660.5|119560.5|119670.5|119570.5|119655|119555|50
1595827800000|2020-07-27 05:30:00|119662.5|119562.5|119640|119540|119670|119570|119630.5|119530.5|112
1595828100000|2020-07-27 05:35:00|119640.5|119540.5|119650.5|119550.5|119660|119560|119632|119532|55
1595828400000|2020-07-27 05:40:00|119652|119552|119658|119558|119661.5|119561.5|119644|119544|56
1595828700000|2020-07-27 05:45:00|119657.5|119557.5|119610|119510|119657.5|119557.5|119600|119500|113
1595829000000|2020-07-27 05:50:00|119611.5|119511.5|119620|119520|119638|119538|119600|119500|97
1595829300000|2020-07-27 05:55:00|119620.5|119520.5|119650|119550|119650|119550|119610.5|119510.5|101
1595829600000|2020-07-27 06:00:00|119655.5|119555.5|119622|119522|119655.5|119555.5|119622|119522|103
1595829900000|2020-07-27 06:05:00|119621.5|119521.5|119611|119511|119631.5|119531.5|119611|119511|78
1595830200000|2020-07-27 06:10:00|119611.5|119511.5|119674|119574|119674|119574|119605|119505|103
1595830500000|2020-07-27 06:15:00|119675.5|119575.5|119651.5|119551.5|119686.5|119586.5|119650.5|119550.5|106
1595830800000|2020-07-27 06:20:00|119650|119550|119651.5|119551.5|119655.5|119555.5|119612|119512|88
1595831100000|2020-07-27 06:25:00|119652|119552|119639.5|119539.5|119655|119555|119618.5|119518.5|156
1595831400000|2020-07-27 06:30:00|119639|119539|119653|119553|119744.7|119582.5|119631|119506|99
1595831700000|2020-07-27 06:35:00|119653.5|119553.5|119696.5|119596.5|119711|119606|119653|119496|71
1595832000000|2020-07-27 06:40:00|119695.5|119595.5|119682|119582|119696|119596|119678.5|119578.5|31
1595832300000|2020-07-27 06:45:00|119680|119580|119661.5|119561.5|119685.5|119585.5|119660|119560|54
1595832600000|2020-07-27 06:50:00|119661|119561|119637.2|119537.2|119686.4|119563|119637|119486.4|40
1595832900000|2020-07-27 06:55:00|119638.7|119538.7|119709|119509|119722|119571.5|119638.2|119508.7|38
1595833200000|2020-07-27 07:00:00|119705.1|119505.1|119688.7|119488.7|119705.1|119538.6|119636.4|119487.7|17
1595833500000|2020-07-27 07:05:00|119685.1|119485.1|119705.1|119505.1|119706.2|119547.2|119647.2|119480.1|20
1595833800000|2020-07-27 07:10:00|119701.8|119501.8|119691|119491|119701.8|119531.9|119610|119455.1|31
1595834100000|2020-07-27 07:15:00|119686|119486|119639|119539|119686|119540|119628.2|119480.7|18
1595834400000|2020-07-27 07:20:00|119628|119528|119611.5|119511.5|119688.7|119545.7|119609.5|119481.5|81
1595834700000|2020-07-27 07:25:00|119611|119511|119671|119571|119715|119571.5|119611|119471|54
1595835000000|2020-07-27 07:30:00|119728|119528|119750.9|119550.9|119787.9|119620.7|119670|119521|41
1595835300000|2020-07-27 07:35:00|119690|119590|119820.1|119620.1|119841.9|119705|119690|119550.9|67
1595835600000|2020-07-27 07:40:00|119819.9|119619.9|119796.2|119696.2|119836.2|119696.2|119756.2|119605|56
1595835900000|2020-07-27 07:45:00|119791.2|119691.2|119754.7|119654.7|119879.9|119691.2|119754.2|119616.6|61
1595836200000|2020-07-27 07:50:00|119756.2|119656.2|119788.8|119688.8|119788.8|119688.8|119753.8|119653.8|23
1595836500000|2020-07-27 07:55:00|119783.8|119683.8|119860|119660|119860|119723.8|119783.8|119648.9|15
1595836800000|2020-07-27 08:00:00|119859.5|119659.5|119758.8|119658.8|119860|119688.8|119758.8|119603.5|108
1595837100000|2020-07-27 08:05:00|119753.8|119653.8|119738.8|119638.8|119816.3|119668.8|119733.8|119588.8|62
1595837400000|2020-07-27 08:10:00|119733.8|119633.8|119738.8|119638.8|119768.8|119668.8|119731.3|119631.3|24
1595837700000|2020-07-27 08:15:00|119745|119645|119717.5|119617.5|119747.5|119647.5|119712.5|119612.5|23
1595838000000|2020-07-27 08:20:00|119715|119615|119725|119625|119735|119635|119710|119610|10
1595838300000|2020-07-27 08:25:00|119727.5|119627.5|119735|119635|119749.2|119649.2|119725|119625|10
1595838600000|2020-07-27 08:30:00|119740|119640|119710|119610|119740|119640|119709|119609|10
1595838900000|2020-07-27 08:35:00|119714.9|119614.9|119721.2|119621.2|119726.2|119626.2|119708.9|119608.9|9
1595839200000|2020-07-27 08:40:00|119726.2|119626.2|119738.7|119638.7|119791.7|119638.7|119726.2|119581.2|12
1595839500000|2020-07-27 08:45:00|119736.2|119636.2|119739.4|119639.4|119748.3|119648.3|119735.1|119635.1|12
1595839800000|2020-07-27 08:50:00|119735.1|119635.1|119745|119645|119757.5|119657.5|119735.1|119635.1|9
1595840100000|2020-07-27 08:55:00|119747.5|119647.5|119774.7|119674.7|119780|119680|119745|119645|50
1595840400000|2020-07-27 09:00:00|119774.6|119674.6|119785|119685|119785|119685|119767.5|119667.5|5
1595840700000|2020-07-27 09:05:00|119830.1|119630.1|119825|119625|119836.2|119680.2|119765|119616.2|23
1595841000000|2020-07-27 09:10:00|119775|119675|119840.1|119640.1|119840.1|119690|119762.5|119630.1|17
1595841300000|2020-07-27 09:15:00|119855.7|119655.7|119840|119740|119909.8|119761.8|119810|119655|19
1595841600000|2020-07-27 09:20:00|119835|119735|119851.7|119651.7|119865|119735|119825|119651.7|7
1595841900000|2020-07-27 09:25:00|119798.2|119698.2|119781.7|119581.7|119844.8|119699.2|119760.9|119581.7|33
1595842200000|2020-07-27 09:30:00|119774.5|119574.5|119766.7|119566.7|119781.8|119581.8|119761.7|119561.7|11
1595842800000|2020-07-27 09:40:00|119771.8|119571.8|119766.8|119566.8|119776.7|119576.7|119766.8|119566.8|5
1595843100000|2020-07-27 09:45:00|119766.7|119566.7|119811.8|119611.8|119812.8|119612.8|119766.7|119566.7|20
1595843700000|2020-07-27 09:55:00|119806.8|119606.8|119727.4|119627.4|119812.8|119627.4|119723.7|119562.6|30
1595844000000|2020-07-27 10:00:00|119724.9|119624.9|119817.4|119617.4|119817.4|119643.6|119682.5|119523.8|58
1595844300000|2020-07-27 10:05:00|119763.6|119663.6|119787.4|119587.4|119803|119667.4|119741.7|119586.7|17
1595844600000|2020-07-27 10:10:00|119787.9|119587.9|119801.7|119601.7|119808.5|119608.5|119787.9|119587.9|12
1595844900000|2020-07-27 10:15:00|119804.5|119604.5|119781.9|119581.9|119827.4|119663.6|119763.6|119581.9|17
1595845200000|2020-07-27 10:20:00|119779.4|119579.4|119795.3|119595.3|119796.3|119649.6|119739.4|119576.9|20
1595845500000|2020-07-27 10:25:00|119796.1|119596.1|119779.5|119579.5|119796.1|119596.1|119778.1|119578.1|36
1595845800000|2020-07-27 10:30:00|119779.8|119579.8|119789.5|119589.5|119789.5|119589.5|119779.8|119579.8|2
1595846100000|2020-07-27 10:35:00|119791.3|119591.3|119789.5|119589.5|119791.3|119591.3|119789.5|119589.5|2
1595846700000|2020-07-27 10:45:00|119784.5|119584.5|119769.4|119569.4|119784.5|119584.5|119769.4|119569.4|3
1595847000000|2020-07-27 10:50:00|119774.4|119574.4|119779.4|119579.4|119779.4|119579.4|119774.4|119574.4|2
1595847300000|2020-07-27 10:55:00|119774.4|119574.4|119784.4|119584.4|119784.4|119584.4|119774.4|119574.4|2
1595847600000|2020-07-27 11:00:00|119785.1|119585.1|119784.5|119584.5|119789.5|119644.8|119744.8|119569.4|9
1595847900000|2020-07-27 11:05:00|119794.5|119594.5|119799.5|119599.5|119812|119612|119794.5|119594.5|9
1595848200000|2020-07-27 11:10:00|119794.5|119594.5|119794.5|119594.5|119794.5|119594.5|119784.5|119584.5|7
1595848500000|2020-07-27 11:15:00|119789.5|119589.5|119789.5|119589.5|119789.5|119589.5|119789.5|119589.5|1
1595848800000|2020-07-27 11:20:00|119790.9|119590.9|119794.5|119594.5|119794.5|119594.5|119790.9|119590.9|2
1595849100000|2020-07-27 11:25:00|119800.9|119600.9|119802.1|119602.1|119809.9|119609.9|119800.9|119600.9|13
1595849400000|2020-07-27 11:30:00|119799.5|119599.5|119789.5|119589.5|119799.5|119599.5|119789.5|119589.5|3
1595849700000|2020-07-27 11:35:00|119796.3|119596.3|119797|119597|119797|119597|119796.3|119596.3|2
1595850600000|2020-07-27 11:50:00|119796.3|119596.3|119818.3|119618.3|119834.1|119634.1|119796.3|119596.3|12
1595850900000|2020-07-27 11:55:00|119795.1|119595.1|119790.1|119590.1|119795.1|119595.1|119790.1|119590.1|2
1595851200000|2020-07-27 12:00:00|119780.1|119580.1|119785.1|119585.1|119785.1|119585.1|119780.1|119580.1|2
1595851500000|2020-07-27 12:05:00|119780.1|119580.1|119718.7|119518.7|119780.1|119580.1|119718.7|119518.7|20
1595851800000|2020-07-27 12:10:00|119722.8|119522.8|119718.7|119518.7|119722.8|119522.8|119718.7|119518.7|21
1595852100000|2020-07-27 12:15:00|119722.1|119522.1|119692.7|119492.7|119722.1|119557.5|119653.5|119492.7|22
1595852400000|2020-07-27 12:20:00|119692.5|119492.5|119709.4|119509.4|119709.4|119509.4|119679.4|119479.4|8
1595852700000|2020-07-27 12:25:00|119694.5|119494.5|119725|119525|119725|119525|119694.5|119494.5|12
1595853000000|2020-07-27 12:30:00|119720.1|119520.1|119729.4|119529.4|119729.4|119571.6|119664.4|119517.2|22
1595853300000|2020-07-27 12:35:00|119731.9|119531.9|119679.4|119579.4|119731.9|119596.3|119679.4|119531.9|7
1595853600000|2020-07-27 12:40:00|119664.4|119564.4|119769.5|119569.5|119769.5|119597.3|119664.4|119509.4|24
1595853900000|2020-07-27 12:45:00|119753|119553|119739.5|119539.5|119753|119553|119734.5|119534.5|6
1595854200000|2020-07-27 12:50:00|119749.5|119549.5|119749.5|119549.5|119749.5|119549.5|119749.5|119549.5|1
1595854500000|2020-07-27 12:55:00|119744.5|119544.5|119749.5|119549.5|119751.9|119551.9|119739.4|119539.4|28
1595854800000|2020-07-27 13:00:00|119748.2|119548.2|119723.3|119523.3|119748.3|119548.3|119723.1|119523.1|19
1595855100000|2020-07-27 13:05:00|119728.3|119528.3|119735|119535|119735|119535|119681.5|119481.5|34
1595855400000|2020-07-27 13:10:00|119745|119545|119689|119589|119745|119601.3|119688.5|119544.5|23
1595855700000|2020-07-27 13:15:00|119689.5|119589.5|119692.5|119592.5|119716|119616|119689.5|119589.5|22
1595856000000|2020-07-27 13:20:00|119685.3|119585.3|119772.5|119572.5|119772.5|119633.5|119685.3|119570|19
1595856300000|2020-07-27 13:25:00|119773|119573|119770|119570|119775|119575|119760|119560|6
1595856600000|2020-07-27 13:30:00|119775.5|119575.5|119770|119570|119780|119631.8|119725|119564.5|11
1595856900000|2020-07-27 13:35:00|119771.8|119571.8|119771.8|119571.8|119771.8|119571.8|119771.8|119571.8|1
1595857200000|2020-07-27 13:40:00|119755.3|119555.3|119736.8|119536.8|119760.3|119560.3|119736.8|119536.8|15
1595857500000|2020-07-27 13:45:00|119718.1|119518.1|119695|119495|119718.1|119574.3|119661.8|119485|10
1595857800000|2020-07-27 13:50:00|119686|119486|119686|119486|119686|119486|119686|119486|1
1595858100000|2020-07-27 13:55:00|119680|119480|119670|119470|119680|119480|119670|119470|4
1595858400000|2020-07-27 14:00:00|119685|119485|119685|119485|119685|119485|119685|119485|1
1595858700000|2020-07-27 14:05:00|119680|119480|119695|119495|119695|119495|119680|119480|2
1595859000000|2020-07-27 14:10:00|119690|119490|119685|119485|119690|119490|119680|119480|6
1595859300000|2020-07-27 14:15:00|119690|119490|119710|119510|119717.5|119517.5|119690|119490|23
1595859600000|2020-07-27 14:20:00|119715|119515|119715|119515|119715|119515|119710|119510|3
1595859900000|2020-07-27 14:25:00|119710|119510|119705.5|119505.5|119710.5|119510.5|119705.5|119505.5|3
1595860200000|2020-07-27 14:30:00|119700.5|119500.5|119630|119530|119700.5|119545|119630|119495|14
1595860500000|2020-07-27 14:35:00|119625|119525|119685.4|119485.4|119690.4|119550.4|119625|119470.4|15
1595860800000|2020-07-27 14:40:00|119682.7|119482.7|119651.5|119451.5|119685.4|119485.4|119651.5|119451.5|14
1595861100000|2020-07-27 14:45:00|119649|119449|119645.4|119445.4|119659.2|119459.2|119645.4|119445.4|13
1595861400000|2020-07-27 14:50:00|119630.4|119430.4|119651.1|119451.1|119659.6|119493.6|119593.6|119421.1|32
1595861700000|2020-07-27 14:55:00|119637.1|119437.1|119634.6|119434.6|119637.1|119437.1|119632.1|119432.1|6
1595862000000|2020-07-27 15:00:00|119620.6|119420.6|119604.6|119404.6|119624.6|119459.1|119556.6|119404.6|16
1595862300000|2020-07-27 15:05:00|119561.6|119461.6|119646.6|119446.6|119646.6|119468.6|119561.6|119406.6|18
1595862600000|2020-07-27 15:10:00|119651.6|119451.6|119650.6|119450.6|119663.6|119463.6|119643.6|119443.6|13
1595862900000|2020-07-27 15:15:00|119654.1|119454.1|119690.4|119490.4|119690.4|119490.4|119654.1|119454.1|10
1595863200000|2020-07-27 15:20:00|119679.6|119479.6|119681.1|119481.1|119686.1|119486.1|119675.6|119475.6|10
1595863500000|2020-07-27 15:25:00|119745.4|119545.4|119720.5|119520.5|119745.4|119545.4|119688.1|119488.1|28
1595863800000|2020-07-27 15:30:00|119695.3|119495.3|119713.6|119513.6|119715.1|119515.1|119690.4|119490.4|21
1595864100000|2020-07-27 15:35:00|119715.4|119515.4|119714.6|119514.6|119757.1|119557.1|119714.6|119514.6|28
1595864400000|2020-07-27 15:40:00|119721.1|119521.1|119732.1|119532.1|119732.1|119532.1|119721.1|119521.1|9
1595864700000|2020-07-27 15:45:00|119720.4|119520.4|119733.6|119533.6|119733.6|119533.6|119714.6|119514.6|14
1595865000000|2020-07-27 15:50:00|119738.2|119538.2|119683.2|119583.2|119738.2|119588.2|119683.2|119538.2|3
1595865300000|2020-07-27 15:55:00|119673.2|119573.2|119712.5|119512.5|119740|119588.2|119673.2|119506.2|12
1595865600000|2020-07-27 16:00:00|119696.3|119496.3|119680|119480|119702.5|119502.5|119672.8|119472.8|22
1595865900000|2020-07-27 16:05:00|119685|119485|119665|119465|119685|119485|119665|119465|4
1595866200000|2020-07-27 16:10:00|119661|119461|119630|119430|119669.3|119469.3|119630|119430|8
1595866500000|2020-07-27 16:15:00|119639.5|119439.5|119659.5|119459.5|119660|119460|119606|119406|16
1595866800000|2020-07-27 16:20:00|119665.8|119465.8|119655|119455|119673.5|119473.5|119625|119425|19
1595867100000|2020-07-27 16:25:00|119645|119445|119605|119405|119645|119445|119595|119395|20
1595867400000|2020-07-27 16:30:00|119607|119407|119610.1|119410.1|119610.1|119410.1|119605|119405|4
1595868000000|2020-07-27 16:40:00|119614.7|119414.7|119610.1|119410.1|119614.7|119414.7|119610.1|119410.1|2
1595868300000|2020-07-27 16:45:00|119615.1|119415.1|119615.5|119415.5|119615.5|119415.5|119615.1|119415.1|2
1595868600000|2020-07-27 16:50:00|119600.1|119400.1|119600.1|119400.1|119600.1|119400.1|119600.1|119400.1|1
1595868900000|2020-07-27 16:55:00|119600|119400|119615.5|119415.5|119615.5|119415.5|119600|119400|4
1595869200000|2020-07-27 17:00:00|119625.2|119425.2|119626.5|119426.5|119637|119437|119621|119421|13
1595869500000|2020-07-27 17:05:00|119632.5|119432.5|119634.5|119434.5|119634.5|119434.5|119632.5|119432.5|2
1595869800000|2020-07-27 17:10:00|119631|119431|119636.5|119436.5|119636.5|119436.5|119631|119431|13
1595870100000|2020-07-27 17:15:00|119637.5|119437.5|119634|119434|119638.5|119438.5|119631|119431|12
1595870400000|2020-07-27 17:20:00|119635|119435|119635|119435|119635|119435|119635|119435|1
1595870700000|2020-07-27 17:25:00|119632|119432|119630|119430|119632|119432|119630|119430|2
1595871000000|2020-07-27 17:30:00|119628.8|119428.8|119620|119420|119628.8|119428.8|119620|119420|7
1595871300000|2020-07-27 17:35:00|119630.1|119430.1|119630.1|119430.1|119630.1|119430.1|119630.1|119430.1|1
1595871600000|2020-07-27 17:40:00|119655|119455|119664.1|119464.1|119675.5|119475.5|119652.5|119452.5|8
1595871900000|2020-07-27 17:45:00|119652|119452|119640|119440|119652|119452|119640|119440|8
1595872200000|2020-07-27 17:50:00|119640.1|119440.1|119630.1|119430.1|119640.1|119440.1|119630.1|119430.1|3
1595872500000|2020-07-27 17:55:00|119625.1|119425.1|119625.5|119425.5|119625.5|119425.5|119625.1|119425.1|2
1595872800000|2020-07-27 18:00:00|119625.1|119425.1|119620.1|119420.1|119625.1|119425.1|119620.1|119420.1|2
1595873100000|2020-07-27 18:05:00|119614.4|119414.4|119614.4|119414.4|119614.4|119414.4|119614.4|119414.4|1
1595873400000|2020-07-27 18:10:00|119615.1|119415.1|119618|119418|119618|119418|119614.4|119414.4|3
1595873700000|2020-07-27 18:15:00|119643.1|119443.1|119653.5|119453.5|119668.1|119468.1|119618|119418|12
1595874000000|2020-07-27 18:20:00|119653|119453|119615.1|119415.1|119663.1|119502.3|119597.6|119410.1|21
1595874300000|2020-07-27 18:25:00|119613.5|119413.5|119645.1|119445.1|119645.1|119445.1|119613.5|119413.5|2
1595874600000|2020-07-27 18:30:00|119620.1|119420.1|119635.1|119435.1|119635.1|119435.1|119620.1|119420.1|2
1595874900000|2020-07-27 18:35:00|119630.1|119430.1|119630.1|119430.1|119630.1|119430.1|119630.1|119430.1|1
1595875200000|2020-07-27 18:40:00|119625.1|119425.1|119575.1|119475.1|119625.1|119475.1|119575.1|119425.1|2
1595875500000|2020-07-27 18:45:00|119563.5|119463.5|119595.1|119495.1|119595.1|119495.1|119563.5|119463.5|2
1595875800000|2020-07-27 18:50:00|119590.1|119490.1|119635.5|119435.5|119640.1|119490.1|119590.1|119420.1|11
1595876100000|2020-07-27 18:55:00|119635.1|119435.1|119635.5|119435.5|119635.5|119435.5|119635.1|119435.1|2
1595876400000|2020-07-27 19:00:00|119580|119480|119660.5|119460.5|119670.5|119480.5|119575.5|119436.3|17
1595876700000|2020-07-27 19:05:00|119670.5|119470.5|119680.5|119480.5|119685.5|119485.5|119635.5|119435.5|17
1595877000000|2020-07-27 19:10:00|119683.5|119483.5|119710.5|119510.5|119710.5|119510.5|119683.5|119483.5|16
1595877300000|2020-07-27 19:15:00|119708.5|119508.5|119705.5|119505.5|119708.5|119508.5|119705.5|119505.5|2
1595877600000|2020-07-27 19:20:00|119695.5|119495.5|119695.5|119495.5|119695.5|119495.5|119695.5|119495.5|1
1595879100000|2020-07-27 19:45:00|119690.5|119490.5|119680.5|119480.5|119690.5|119490.5|119680.5|119480.5|3
1595879400000|2020-07-27 19:50:00|119695.5|119495.5|119685.5|119485.5|119695.5|119495.5|119685.5|119485.5|2
1595879700000|2020-07-27 19:55:00|119690.5|119490.5|119685.5|119485.5|119690.5|119490.5|119685.5|119485.5|3
1595898000000|2020-07-28 01:00:00|119160|119060|119160|119060|119180|119080|119150|119050|78
1595898300000|2020-07-28 01:05:00|119155|119055|119175.3|119075.3|119190.3|119090.3|119151.2|119051.2|123
1595898600000|2020-07-28 01:10:00|119174.8|119074.8|119122.8|119022.8|119174.8|119074.8|119105.5|119005.5|156
1595898900000|2020-07-28 01:15:00|119123.8|119023.8|119079.5|118979.5|119142|119042|119069|118969|215
1595899200000|2020-07-28 01:20:00|119077.8|118977.8|119174|119074|119182|119082|119062.2|118962.2|205
1595899500000|2020-07-28 01:25:00|119175|119075|119188.1|119088.1|119194.6|119094.6|119168.1|119068.1|109
1595899800000|2020-07-28 01:30:00|119184.6|119084.6|119175.1|119075.1|119193|119093|119160.5|119060.5|136
1595900100000|2020-07-28 01:35:00|119170.5|119070.5|119199.5|119099.5|119209.5|119109.5|119165.6|119065.6|117
1595900400000|2020-07-28 01:40:00|119198|119098|119265|119165|119279.5|119179.5|119187|119087|256
1595900700000|2020-07-28 01:45:00|119265.5|119165.5|119272.5|119172.5|119276.5|119176.5|119239|119139|209
1595901000000|2020-07-28 01:50:00|119273.5|119173.5|119240|119140|119292|119192|119239.5|119139.5|172
1595901300000|2020-07-28 01:55:00|119239|119139|119245|119145|119259.5|119159.5|119239|119139|70
1595901600000|2020-07-28 02:00:00|119244|119144|119229.5|119129.5|119244|119144|119209|119109|109
1595901900000|2020-07-28 02:05:00|119227.5|119127.5|119252|119152|119255.5|119155.5|119220|119120|62
1595902200000|2020-07-28 02:10:00|119251.5|119151.5|119272|119172|119283.5|119183.5|119251.5|119151.5|96
1595902500000|2020-07-28 02:15:00|119271|119171|119275|119175|119316.5|119216.5|119266|119166|87
1595902800000|2020-07-28 02:20:00|119284.4|119184.4|119283|119183|119286.5|119186.5|119267.5|119167.5|79
1595903100000|2020-07-28 02:25:00|119281.5|119181.5|119255|119155|119282.5|119182.5|119251.2|119151.2|75
1595903400000|2020-07-28 02:30:00|119255.5|119155.5|119267.5|119167.5|119280|119180|119245.4|119145.4|66
1595903700000|2020-07-28 02:35:00|119267|119167|119280|119180|119280|119180|119244.6|119144.6|46
1595904000000|2020-07-28 02:40:00|119279.5|119179.5|119259|119159|119295|119195|119258.5|119158.5|94
1595904300000|2020-07-28 02:45:00|119258.5|119158.5|119351.5|119251.5|119368.5|119268.5|119258.5|119158.5|115
1595904600000|2020-07-28 02:50:00|119352|119252|119395|119295|119398.8|119298.8|119351|119251|37
1595904900000|2020-07-28 02:55:00|119391.2|119291.2|119385|119285|119407.5|119307.5|119385|119285|51
1595905200000|2020-07-28 03:00:00|119381.2|119281.2|119440|119340|119441|119341|119381.2|119281.2|47
1595905500000|2020-07-28 03:05:00|119441|119341|119593.8|119493.8|119758|119658|119441|119341|470
1595905800000|2020-07-28 03:10:00|119599|119499|119687.5|119587.5|119709|119609|119599|119499|294
1595906100000|2020-07-28 03:15:00|119694.4|119594.4|119675|119575|119717.5|119617.5|119661.3|119561.3|219
1595906400000|2020-07-28 03:20:00|119678.5|119578.5|119663.1|119563.1|119684.3|119584.3|119625.8|119525.8|228
1595906700000|2020-07-28 03:25:00|119665|119565|119667.3|119567.3|119681.8|119581.8|119650.3|119550.3|145
1595907000000|2020-07-28 03:30:00|119668.8|119568.8|119640.5|119540.5|119679|119579|119629|119529|151
1595907300000|2020-07-28 03:35:00|119641|119541|119619.5|119519.5|119641|119541|119593|119493|159
1595907600000|2020-07-28 03:40:00|119615.8|119515.8|119669.5|119569.5|119679.5|119579.5|119615.8|119515.8|138
1595907900000|2020-07-28 03:45:00|119670|119570|119841.5|119741.5|119841.5|119741.5|119670|119570|197
1595908200000|2020-07-28 03:50:00|119844.5|119744.5|120030.3|119930.3|120031.3|119931.3|119844.5|119744.5|353
1595908500000|2020-07-28 03:55:00|120031.8|119931.8|119978|119878|120071|119971|119965.5|119865.5|260
1595908800000|2020-07-28 04:00:00|119980.5|119880.5|119951.5|119851.5|119983|119883|119926.5|119826.5|193
1595909100000|2020-07-28 04:05:00|119942|119842|119913.5|119813.5|119958.4|119858.4|119910|119810|114
1595909400000|2020-07-28 04:10:00|119905.4|119805.4|119959|119859|119964.5|119864.5|119900|119800|118
1595909700000|2020-07-28 04:15:00|119955.5|119855.5|120040.5|119940.5|120047.5|119947.5|119955|119855|109
1595910000000|2020-07-28 04:20:00|120041|119941|120060|119960|120105|120005|120024|119924|133
1595910300000|2020-07-28 04:25:00|120059.5|119959.5|120025|119925|120059.5|119959.5|120010|119910|64
1595910600000|2020-07-28 04:30:00|120020|119920|119949.5|119849.5|120023.5|119923.5|119948|119848|104
1595910900000|2020-07-28 04:35:00|119948|119848|119985|119885|119995|119895|119948|119848|57
1595911200000|2020-07-28 04:40:00|119980.5|119880.5|119964.4|119864.4|119985|119885|119950.5|119850.5|57
1595911500000|2020-07-28 04:45:00|119972.5|119872.5|119944.5|119844.5|119985|119885|119931.2|119831.2|69
1595911800000|2020-07-28 04:50:00|119944.4|119844.4|119908.4|119808.4|119946.5|119846.5|119890|119790|116
1595912100000|2020-07-28 04:55:00|119908.8|119808.8|119970|119870|119970|119870|119895.5|119795.5|136
1595912400000|2020-07-28 05:00:00|119965|119865|119976.5|119876.5|119992|119892|119954|119854|105
1595912700000|2020-07-28 05:05:00|119975|119875|119961|119861|119996|119896|119960|119860|167
1595913000000|2020-07-28 05:10:00|119960.5|119860.5|119915.5|119815.5|119970.5|119870.5|119915.4|119815.4|93
1595913300000|2020-07-28 05:15:00|119915.4|119815.4|119915|119815|119934.4|119834.4|119911.2|119811.2|59
1595913600000|2020-07-28 05:20:00|119920|119820|119950|119850|119955|119855|119915.5|119815.5|58
1595913900000|2020-07-28 05:25:00|119941|119841|119945|119845|119960|119860|119935|119835|63
1595914200000|2020-07-28 05:30:00|119945.5|119845.5|119811|119711|119975|119875|119805.4|119705.4|149
1595914500000|2020-07-28 05:35:00|119810.5|119710.5|119860.5|119760.5|119865.7|119765.7|119785|119685|162
1595914800000|2020-07-28 05:40:00|119860|119760|119880|119780|119900|119800|119860|119760|86
1595915100000|2020-07-28 05:45:00|119885|119785|119819.5|119719.5|119885|119785|119804.5|119704.5|114
1595915400000|2020-07-28 05:50:00|119820|119720|119808|119708|119835.5|119735.5|119789.7|119689.7|83
1595915700000|2020-07-28 05:55:00|119808.5|119708.5|119765|119665|119852|119752|119764.5|119664.5|119
1595916000000|2020-07-28 06:00:00|119761.2|119661.2|119740.6|119640.6|119785|119685|119728|119628|189
1595916300000|2020-07-28 06:05:00|119742.5|119642.5|119755|119655|119775|119675|119740.5|119640.5|113
1595916600000|2020-07-28 06:10:00|119758.8|119658.8|119790|119690|119805|119705|119754.5|119654.5|97
1595916900000|2020-07-28 06:15:00|119799|119699|119800|119700|119810|119710|119780|119680|76
1595917200000|2020-07-28 06:20:00|119799.5|119699.5|119790|119690|119800|119700|119775|119675|83
1595917500000|2020-07-28 06:25:00|119790.5|119690.5|119749|119649|119823.8|119723.8|119748.5|119648.5|149
1595917800000|2020-07-28 06:30:00|119746.5|119646.5|119812.5|119712.5|119812.5|119712.5|119734|119634|57
1595918100000|2020-07-28 06:35:00|119810|119710|119841|119741|119932|119777.8|119786.8|119638.5|68
1595918400000|2020-07-28 06:40:00|119836.5|119736.5|119841|119741|119865.5|119741|119815.1|119665.1|27
1595918700000|2020-07-28 06:45:00|119840.5|119740.5|119845.1|119745.1|119860.1|119760.1|119837.9|119737.9|22
1595919000000|2020-07-28 06:50:00|119844.4|119744.4|119836|119736|119875.1|119775.1|119836|119736|34
1595919300000|2020-07-28 06:55:00|119835.4|119735.4|119728.4|119628.4|119837.2|119735.4|119709.4|119587|70
1595919600000|2020-07-28 07:00:00|119729|119629|119765.8|119665.8|119833.7|119678.8|119723.9|119617.4|71
1595919900000|2020-07-28 07:05:00|119766.3|119666.3|119757.8|119657.8|119766.3|119666.3|119754.5|119654.5|11
1595920200000|2020-07-28 07:10:00|119753.5|119653.5|119780.8|119680.8|119810.1|119710.1|119746.7|119646.7|59
1595920500000|2020-07-28 07:15:00|119781.8|119681.8|119787.8|119687.8|119788.8|119688.8|119776.3|119676.3|14
1595920800000|2020-07-28 07:20:00|119786|119686|119887.3|119687.3|119888.3|119722.4|119786|119658.9|34
1595921100000|2020-07-28 07:25:00|119888.3|119688.3|119878.9|119778.9|119913.9|119778.9|119818.9|119667|52
1595921400000|2020-07-28 07:30:00|119873.9|119773.9|120003.6|119803.6|120003.6|119845.5|119870.2|119741.3|50
1595921700000|2020-07-28 07:35:00|119948.9|119848.9|120040.4|119940.4|120043.9|119940.4|119948.9|119808.9|22
1595922000000|2020-07-28 07:40:00|120041.7|119941.7|120175.7|120075.7|120229|120085.6|120040.4|119936.3|144
1595922300000|2020-07-28 07:45:00|120167.4|120067.4|120144.4|120044.4|120215.1|120115.1|120135.8|120035.8|62
1595922600000|2020-07-28 07:50:00|120144.9|120044.9|120156|119956|120157.5|120044.9|120055.4|119926|52
1595922900000|2020-07-28 07:55:00|120155.5|119955.5|120114.8|120014.8|120155.5|120017.7|120095|119945.1|32
1595923200000|2020-07-28 08:00:00|120154|119954|120060|119960|120160.1|120000.1|120040|119940|72
1595923500000|2020-07-28 08:05:00|120055|119955|120099.1|119999.1|120099.1|119999.1|120055|119955|8
1595923800000|2020-07-28 08:10:00|120115.1|120015.1|120120.1|120020.1|120120.1|120020.1|120105|120005|24
1595924100000|2020-07-28 08:15:00|120115.1|120015.1|120160.1|120060.1|120210.1|120060.1|120115.1|119981.9|9
1595924400000|2020-07-28 08:20:00|120158.3|120058.3|120208.2|120008.2|120208.2|120058.3|120115|119984.1|23
1595924700000|2020-07-28 08:25:00|120208.1|120008.1|120110|120010|120208.1|120075.1|120105|119980.1|52
1595925000000|2020-07-28 08:30:00|120119.9|120019.9|120070.1|119970.1|120138.4|120019.9|120070.1|119910.1|11
1595925300000|2020-07-28 08:35:00|120060.1|119960.1|120065.1|119965.1|120070.1|119970.1|120040|119940|10
1595925600000|2020-07-28 08:40:00|120082.5|119982.5|120105.1|120005.1|120134.2|120005.1|120079.8|119925.1|12
1595925900000|2020-07-28 08:45:00|120086.1|119986.1|120060.1|119960.1|120136.1|119986.1|120060|119915.1|9
1595926200000|2020-07-28 08:50:00|120052.4|119952.4|119976.4|119876.4|120052.4|119952.4|119976.4|119876.4|22
1595926500000|2020-07-28 08:55:00|120000|119900|119976.4|119876.4|120035.1|119935.1|119976.4|119876.4|36
1595926800000|2020-07-28 09:00:00|119990|119890|119991.4|119891.4|119992.4|119892.4|119975|119875|15
1595927100000|2020-07-28 09:05:00|119992.4|119892.4|119986.4|119886.4|120040.1|119940.1|119986.4|119886.4|41
1595927400000|2020-07-28 09:10:00|119992.5|119892.5|119991.2|119891.2|119997|119892.5|119937.9|119795|27
1595927700000|2020-07-28 09:15:00|119990.2|119890.2|120015|119915|120065.1|119925|119986.4|119855.1|33
1595928000000|2020-07-28 09:20:00|120005.1|119905.1|119990.1|119890.1|120005.1|119905.1|119985|119885|8
1595928300000|2020-07-28 09:25:00|119980.1|119880.1|120004|119904|120010|119910|119980.1|119880.1|7
1595928600000|2020-07-28 09:30:00|120005|119905|119996.3|119896.3|120010|119910|119965|119865|33
1595928900000|2020-07-28 09:35:00|119994.6|119894.6|119977.6|119877.6|119994.6|119894.6|119977.6|119877.6|5
1595929200000|2020-07-28 09:40:00|119971.2|119871.2|119991.5|119891.5|119993.5|119893.5|119971.2|119871.2|21
1595929500000|2020-07-28 09:45:00|119989.5|119889.5|119908.7|119808.7|119989.5|119889.5|119883.4|119774|37
1595929800000|2020-07-28 09:50:00|119963.1|119763.1|119956.2|119856.2|120006.2|119876.2|119931.3|119763.1|27
1595930100000|2020-07-28 09:55:00|119954.7|119854.7|119916.3|119816.3|119954.7|119854.7|119914.5|119814.5|15
1595930400000|2020-07-28 10:00:00|119918.9|119818.9|119948.3|119848.3|119977|119858.5|119918.9|119777|11
1595930700000|2020-07-28 10:05:00|119968.2|119868.2|120045.1|119845.1|120045.1|119895.4|119968.2|119822.1|24
1595931000000|2020-07-28 10:10:00|119980.1|119880.1|119990|119890|119995|119895|119967.8|119867.8|12
1595931300000|2020-07-28 10:15:00|120000.1|119900.1|120010.1|119910.1|120029.3|119929.3|120000.1|119900.1|15
1595931600000|2020-07-28 10:20:00|120011.3|119911.3|120011.3|119911.3|120011.3|119911.3|120011.3|119911.3|1
1595931900000|2020-07-28 10:25:00|120016.7|119916.7|120033.1|119833.1|120086.3|119926.9|119986.3|119833.1|22
1595932200000|2020-07-28 10:30:00|120035.7|119835.7|120035.7|119835.7|120035.7|119835.7|120035.7|119835.7|1
1595932500000|2020-07-28 10:35:00|119978.9|119878.9|119978.9|119878.9|119978.9|119878.9|119978.9|119878.9|1
1595932800000|2020-07-28 10:40:00|119988.9|119888.9|120022.1|119822.1|120037.9|119888.9|119961.2|119822.1|26
1595933100000|2020-07-28 10:45:00|120038.9|119838.9|119998.9|119798.9|120038.9|119873.9|119956.3|119798.9|10
1595933400000|2020-07-28 10:50:00|119958.9|119858.9|119958.9|119858.9|119958.9|119858.9|119943.9|119843.9|6
1595933700000|2020-07-28 10:55:00|119963.9|119863.9|120028.9|119828.9|120028.9|119878.9|119963.9|119828.9|3
1595934000000|2020-07-28 11:00:00|120019|119819|119919|119819|120028.9|119862|119919|119813.9|24
1595934300000|2020-07-28 11:05:00|119918.5|119818.5|119934|119834|119951.5|119851.5|119918|119818|6
1595934600000|2020-07-28 11:10:00|119935|119835|119975.1|119875.1|120056|119899.1|119934|119834|61
1595934900000|2020-07-28 11:15:00|119980.1|119880.1|120047.5|119847.5|120047.5|119897.5|119980.1|119847.5|4
1595935200000|2020-07-28 11:20:00|120047.7|119847.7|119977.1|119877.1|120048.7|119881.3|119977.1|119846.3|6
1595935500000|2020-07-28 11:25:00|119974.1|119874.1|119974.1|119874.1|119977.1|119877.1|119973.1|119873.1|8
1595935800000|2020-07-28 11:30:00|119966.1|119866.1|119986.5|119886.5|119987.4|119887.4|119966.1|119866.1|32
1595936100000|2020-07-28 11:35:00|119991.3|119891.3|119991.3|119891.3|119991.3|119891.3|119991.3|119891.3|1
1595936400000|2020-07-28 11:40:00|119986.3|119886.3|120083.1|119883.1|120083.1|119918.3|119986.3|119866.3|14
1595936700000|2020-07-28 11:45:00|120093.1|119893.1|120093.1|119893.1|120093.1|119893.1|120093.1|119893.1|1
1595937000000|2020-07-28 11:50:00|120121.3|119921.3|120121.3|119921.3|120121.3|119921.3|120121.3|119921.3|1
1595937300000|2020-07-28 11:55:00|120126.3|119926.3|120119.3|119919.3|120126.3|119986.2|120066.3|119916.3|7
1595937600000|2020-07-28 12:00:00|120126|119926|120008.9|119908.9|120126|119926|119996.5|119849|24
1595937900000|2020-07-28 12:05:00|120015.7|119915.7|120028.9|119928.9|120107.9|119928.9|120013.9|119878.9|13
1595938200000|2020-07-28 12:10:00|120031.6|119931.6|120085.7|119885.7|120108.9|119958.9|120030.9|119885.7|16
1595938500000|2020-07-28 12:15:00|120038.8|119938.8|120058.9|119958.9|120058.9|119958.9|120038.8|119938.8|2
1595938800000|2020-07-28 12:20:00|120063.9|119963.9|120056.3|119956.3|120068.9|119968.9|120056.3|119956.3|6
1595939100000|2020-07-28 12:25:00|120051.3|119951.3|120026.3|119926.3|120101.3|119951.3|120026.3|119876.3|6
1595939400000|2020-07-28 12:30:00|119974.7|119874.7|120028.1|119828.1|120028.1|119874.7|119971.3|119823.6|5
1595939700000|2020-07-28 12:35:00|120030.7|119830.7|120028.1|119828.1|120030.7|119830.7|120028.1|119828.1|2
1595940000000|2020-07-28 12:40:00|120019|119819|119976.3|119876.3|120019|119876.3|119964.9|119819|10
1595940300000|2020-07-28 12:45:00|119991.3|119891.3|120041.9|119841.9|120054.1|119891.3|119981.3|119840.1|7
1595940600000|2020-07-28 12:50:00|120035.1|119835.1|120035.1|119835.1|120052.5|119852.5|120035.1|119835.1|3
1595940900000|2020-07-28 12:55:00|120055.1|119855.1|120025.1|119825.1|120055.1|119855.1|120025.1|119825.1|6
1595941200000|2020-07-28 13:00:00|120027.6|119827.6|120030.5|119830.5|120035|119835|120027.6|119827.6|5
1595941500000|2020-07-28 13:05:00|120040|119840|120045|119845|120045|119845|120038|119838|6
1595941800000|2020-07-28 13:10:00|120053|119853|120059|119859|120060.5|119860.5|120053|119853|7
1595942100000|2020-07-28 13:15:00|120058.5|119858.5|120052.5|119852.5|120058.5|119858.5|120052.5|119852.5|15
1595942400000|2020-07-28 13:20:00|120052|119852|120049|119849|120052|119852|120048.5|119848.5|12
1595942700000|2020-07-28 13:25:00|120050|119850|120052.5|119852.5|120054|119854|120045|119845|16
1595943000000|2020-07-28 13:30:00|120048|119848|120025|119825|120048|119851|119946|119755.5|88
1595943300000|2020-07-28 13:35:00|120015|119815|120005.5|119805.5|120027|119827|119998.5|119798.5|32
1595943600000|2020-07-28 13:40:00|119995|119795|119970|119770|120000|119800|119970|119770|14
1595943900000|2020-07-28 13:45:00|119970.5|119770.5|119940|119740|119970.5|119770.5|119925|119725|22
1595944200000|2020-07-28 13:50:00|119945|119745|120005|119805|120015|119815|119945|119745|21
1595944500000|2020-07-28 13:55:00|120000|119800|120025|119825|120040|119840|120000|119800|9
1595944800000|2020-07-28 14:00:00|120030|119830|120060|119860|120060|119860|120007.9|119807.9|17
1595945100000|2020-07-28 14:05:00|120065|119865|120015|119815|120065|119865|120008.4|119808.4|19
1595945400000|2020-07-28 14:10:00|120010|119810|120005|119805|120010|119810|119965|119765|10
1595945700000|2020-07-28 14:15:00|119995|119795|119923.9|119723.9|119995|119795|119923.9|119723.9|27
1595946000000|2020-07-28 14:20:00|119923.4|119723.4|119955|119755|119955|119755|119890.4|119690.4|37
1595946300000|2020-07-28 14:25:00|119970|119770|119965|119765|119975|119775|119930|119730|40
1595946600000|2020-07-28 14:30:00|119960|119760|120005|119805|120005|119805|119960|119760|9
1595946900000|2020-07-28 14:35:00|120010|119810|119990|119790|120015|119815|119990|119790|8
1595947800000|2020-07-28 14:50:00|119985|119785|119980|119780|119985|119785|119980|119780|2
1595948400000|2020-07-28 15:00:00|119970|119770|119925|119725|119970|119791.9|119891.9|119692.4|35
1595948700000|2020-07-28 15:05:00|119935|119735|119955|119755|119992.4|119792.4|119935|119735|33
1595949000000|2020-07-28 15:10:00|119954.4|119754.4|119970|119770|119985|119785|119936.7|119736.7|31
1595949300000|2020-07-28 15:15:00|119985|119785|119970|119770|119985|119785|119940|119740|24
1595949600000|2020-07-28 15:20:00|119982.7|119782.7|119943.5|119743.5|120000|119800|119943.5|119743.5|27
1595949900000|2020-07-28 15:25:00|119940|119740|119950|119750|119950|119750|119940|119740|4
1595950200000|2020-07-28 15:30:00|119937.9|119737.9|119926.9|119726.9|119937.9|119737.9|119920.9|119720.9|24
1595950500000|2020-07-28 15:35:00|119927.2|119727.2|119915|119715|119930.4|119730.4|119910|119710|10
1595951100000|2020-07-28 15:45:00|119910|119710|119910|119710|119910|119710|119910|119710|1
1595951400000|2020-07-28 15:50:00|119915|119715|119910|119710|119915|119715|119910|119710|2
1595951700000|2020-07-28 15:55:00|119904.9|119704.9|119905|119705|119915|119715|119894.5|119694.5|19
1595952300000|2020-07-28 16:05:00|119915|119715|119905|119705|119915|119715|119905|119705|4
1595953500000|2020-07-28 16:25:00|119914.2|119714.2|119915|119715|119915|119715|119914.2|119714.2|2
1595953800000|2020-07-28 16:30:00|119919.4|119719.4|119915|119715|119919.4|119719.4|119915|119715|2
1595954100000|2020-07-28 16:35:00|119928.5|119728.5|119920|119720|119934.4|119734.4|119920|119720|15
1595954700000|2020-07-28 16:45:00|119914.5|119714.5|119915|119715|119915|119715|119914.5|119714.5|2
1595955000000|2020-07-28 16:50:00|119901.9|119701.9|119895|119695|119901.9|119701.9|119885|119685|4
1595955300000|2020-07-28 16:55:00|119900|119700|119900|119700|119900|119700|119900|119700|1
1595955600000|2020-07-28 17:00:00|119911.9|119711.9|119915|119715|119916.9|119716.9|119911.9|119711.9|3
1595955900000|2020-07-28 17:05:00|119905|119705|119915|119715|119915|119715|119905|119705|11
1595956500000|2020-07-28 17:15:00|119911.9|119711.9|119905|119705|119911.9|119711.9|119905|119705|3
1595956800000|2020-07-28 17:20:00|119900|119700|119900|119700|119900|119700|119900|119700|1
1595957100000|2020-07-28 17:25:00|119905|119705|119915|119715|119915|119715|119905|119705|9
1595957700000|2020-07-28 17:35:00|119911.9|119711.9|119905|119705|119911.9|119711.9|119905|119705|3
1595958000000|2020-07-28 17:40:00|119901.9|119701.9|119910|119710|119910|119710|119900|119700|6
1595958300000|2020-07-28 17:45:00|119906.9|119706.9|119905|119705|119906.9|119706.9|119905|119705|2
1595958600000|2020-07-28 17:50:00|119906.9|119706.9|119895|119695|119910|119710|119895|119695|5
1595958900000|2020-07-28 17:55:00|119909.4|119709.4|119910|119710|119910|119710|119909.4|119709.4|2
1595959500000|2020-07-28 18:05:00|119915|119715|119950|119750|119950|119750|119915|119715|13
1595960100000|2020-07-28 18:15:00|119936.9|119736.9|119930|119730|119936.9|119736.9|119930|119730|2
1595960700000|2020-07-28 18:25:00|119935|119735|119945|119745|119945|119745|119930|119730|7
1595961000000|2020-07-28 18:30:00|119940|119740|119930|119730|119940|119740|119930|119730|4
1595961300000|2020-07-28 18:35:00|119916.4|119716.4|119920|119720|119935|119735|119910|119710|18
1595961600000|2020-07-28 18:40:00|119906.6|119706.6|119895|119695|119906.9|119706.9|119890|119690|26
1595961900000|2020-07-28 18:45:00|119900|119700|119890|119690|119910|119710|119890|119690|7
1595962500000|2020-07-28 18:55:00|119885|119685|119890|119690|119890|119690|119885|119685|7
1595962800000|2020-07-28 19:00:00|119905|119705|119921.4|119721.4|119921.4|119721.4|119905|119705|3
1595963100000|2020-07-28 19:05:00|119925|119725|119911.5|119711.5|119935|119735|119906|119706|19
1595963400000|2020-07-28 19:10:00|119912|119712|119925.5|119725.5|119925.5|119725.5|119912|119712|10
1595963700000|2020-07-28 19:15:00|119925.8|119725.8|119925.5|119725.5|119925.8|119725.8|119925.5|119725.5|2
1595964300000|2020-07-28 19:25:00|119927|119727|119930|119730|119930|119730|119927|119727|2
1595964600000|2020-07-28 19:30:00|119925.9|119725.9|119935.5|119735.5|119935.5|119735.5|119925.5|119725.5|5
1595964900000|2020-07-28 19:35:00|119935|119735|119931.5|119731.5|119935|119735|119931|119731|6
1595965200000|2020-07-28 19:40:00|119932.5|119732.5|119965|119765|119965|119765|119930|119730|10
1595965500000|2020-07-28 19:45:00|119960|119760|119960|119760|119979|119779|119950|119750|15
1595965800000|2020-07-28 19:50:00|119960.5|119760.5|119981.5|119781.5|119982|119782|119960.5|119760.5|11
1595966100000|2020-07-28 19:55:00|119982.5|119782.5|120020|119820|120024.5|119824.5|119982.5|119782.5|13
1595984400000|2020-07-29 01:00:00|119750|119650|119740|119640|119786.8|119686.8|119740|119640|116
1595984700000|2020-07-29 01:05:00|119741|119641|119710|119610|119750.5|119650.5|119695|119595|144
1595985000000|2020-07-29 01:10:00|119712|119612|119725|119625|119730|119630|119704.5|119604.5|116
1595985300000|2020-07-29 01:15:00|119724.5|119624.5|119719.5|119619.5|119724.5|119624.5|119690.5|119590.5|137
1595985600000|2020-07-29 01:20:00|119720|119620|119774.4|119674.4|119774.4|119674.4|119720|119620|66
1595985900000|2020-07-29 01:25:00|119771.2|119671.2|119790|119690|119800|119700|119760|119660|151
1595986200000|2020-07-29 01:30:00|119800|119700|119830|119730|119830|119730|119781|119681|114
1595986500000|2020-07-29 01:35:00|119835|119735|119805|119705|119840|119740|119800|119700|113
1595986800000|2020-07-29 01:40:00|119801.2|119701.2|119755|119655|119808|119708|119755|119655|123
1595987100000|2020-07-29 01:45:00|119756|119656|119707.5|119607.5|119760|119660|119704|119604|132
1595987400000|2020-07-29 01:50:00|119710|119610|119707|119607|119712|119612|119692|119592|97
1595987700000|2020-07-29 01:55:00|119708.5|119608.5|119660|119560|119720|119620|119655|119555|109
1595988000000|2020-07-29 02:00:00|119657.5|119557.5|119679.5|119579.5|119690|119590|119650|119550|115
1595988300000|2020-07-29 02:05:00|119678.5|119578.5|119685|119585|119689|119589|119655.4|119555.4|108
1595988600000|2020-07-29 02:10:00|119681.2|119581.2|119655|119555|119685|119585|119650|119550|34
1595988900000|2020-07-29 02:15:00|119660|119560|119598.5|119498.5|119660|119560|119593.4|119493.4|133
1595989200000|2020-07-29 02:20:00|119597.5|119497.5|119609|119509|119609|119509|119593.5|119493.5|48
1595989500000|2020-07-29 02:25:00|119618.5|119518.5|119608.5|119508.5|119632.5|119532.5|119605|119505|45
1595989800000|2020-07-29 02:30:00|119604|119504|119538|119438|119613.5|119513.5|119510|119410|179
1595990100000|2020-07-29 02:35:00|119540|119440|119580|119480|119589|119489|119528|119428|151
1595990400000|2020-07-29 02:40:00|119589|119489|119610|119510|119630|119530|119589|119489|106
1595990700000|2020-07-29 02:45:00|119609|119509|119620|119520|119620.5|119520.5|119585|119485|79
1595991000000|2020-07-29 02:50:00|119625|119525|119625|119525|119640|119540|119620|119520|38
1595991300000|2020-07-29 02:55:00|119624.5|119524.5|119583.8|119483.8|119638.5|119538.5|119583.8|119483.8|44
1595991600000|2020-07-29 03:00:00|119574.8|119474.8|119584.5|119484.5|119605|119505|119569|119469|111
1595991900000|2020-07-29 03:05:00|119585|119485|119569.5|119469.5|119585|119485|119555|119455|24
1595992200000|2020-07-29 03:10:00|119568|119468|119549.5|119449.5|119570|119470|119539.5|119439.5|34
1595992500000|2020-07-29 03:15:00|119548.5|119448.5|119555|119455|119559.5|119459.5|119545|119445|29
1595992800000|2020-07-29 03:20:00|119548|119448|119519.5|119419.5|119550|119450|119499.6|119399.6|89
1595993100000|2020-07-29 03:25:00|119525|119425|119545|119445|119545|119445|119498.5|119398.5|76
1595993400000|2020-07-29 03:30:00|119540|119440|119550|119450|119561|119461|119540|119440|32
1595993700000|2020-07-29 03:35:00|119548.5|119448.5|119542.5|119442.5|119561|119461|119525|119425|103
1595994000000|2020-07-29 03:40:00|119543.5|119443.5|119575|119475|119575.5|119475.5|119542|119442|86
1595994300000|2020-07-29 03:45:00|119576.5|119476.5|119550|119450|119576.5|119476.5|119548|119448|43
1595994600000|2020-07-29 03:50:00|119547|119447|119591.5|119491.5|119600|119500|119547|119447|86
1595994900000|2020-07-29 03:55:00|119590|119490|119540.5|119440.5|119590|119490|119540.5|119440.5|65
1595995200000|2020-07-29 04:00:00|119535|119435|119549.5|119449.5|119558.8|119458.8|119535|119435|44
1595995500000|2020-07-29 04:05:00|119540|119440|119470|119370|119549.5|119449.5|119470|119370|94
1595995800000|2020-07-29 04:10:00|119469.5|119369.5|119480.5|119380.5|119485|119385|119444.5|119344.5|75
1595996100000|2020-07-29 04:15:00|119479|119379|119490|119390|119491|119391|119470|119370|35
1595996400000|2020-07-29 04:20:00|119485|119385|119490|119390|119490|119390|119475|119375|40
1595996700000|2020-07-29 04:25:00|119494.5|119394.5|119500|119400|119501|119401|119485|119385|35
1595997000000|2020-07-29 04:30:00|119496.5|119396.5|119509|119409|119517.5|119417.5|119495|119395|38
1595997300000|2020-07-29 04:35:00|119508.5|119408.5|119490|119390|119517|119417|119483.6|119383.6|58
1595997600000|2020-07-29 04:40:00|119484.5|119384.5|119475|119375|119500|119400|119455|119355|57
1595997900000|2020-07-29 04:45:00|119480|119380|119500|119400|119505|119405|119475|119375|50
1595998200000|2020-07-29 04:50:00|119510|119410|119536|119436|119540.5|119440.5|119507|119407|48
1595998500000|2020-07-29 04:55:00|119537.5|119437.5|119555|119455|119560|119460|119536|119436|79
1595998800000|2020-07-29 05:00:00|119555.5|119455.5|119575|119475|119600.5|119500.5|119555|119455|91
1595999100000|2020-07-29 05:05:00|119580|119480|119580|119480|119580|119480|119550.5|119450.5|47
1595999400000|2020-07-29 05:10:00|119575|119475|119570|119470|119589.5|119489.5|119550|119450|46
1595999700000|2020-07-29 05:15:00|119571.5|119471.5|119580|119480|119610|119510|119571.5|119471.5|90
1596000000000|2020-07-29 05:20:00|119575|119475|119460|119360|119580|119480|119460|119360|146
1596000300000|2020-07-29 05:25:00|119463.5|119363.5|119492.7|119392.7|119498.2|119398.2|119425|119325|139
1596000600000|2020-07-29 05:30:00|119492.2|119392.2|119512.2|119412.2|119513.2|119413.2|119482.7|119382.7|118
1596000900000|2020-07-29 05:35:00|119518.2|119418.2|119477.2|119377.2|119523.2|119423.2|119474.7|119374.7|81
1596001200000|2020-07-29 05:40:00|119475.7|119375.7|119485.2|119385.2|119501.7|119401.7|119459|119359|116
1596001500000|2020-07-29 05:45:00|119485.5|119385.5|119491.2|119391.2|119505.2|119405.2|119476.5|119376.5|84
1596001800000|2020-07-29 05:50:00|119492.7|119392.7|119460|119360|119495.7|119395.7|119451.6|119351.6|93
1596002100000|2020-07-29 05:55:00|119458.5|119358.5|119475|119375|119490|119390|119445|119345|77
1596002400000|2020-07-29 06:00:00|119471.2|119371.2|119500|119400|119519|119419|119470|119370|76
1596002700000|2020-07-29 06:05:00|119490|119390|119455|119355|119504.5|119404.5|119450|119350|58
1596003000000|2020-07-29 06:10:00|119460|119360|119415|119315|119464.3|119364.3|119410|119310|82
1596003300000|2020-07-29 06:15:00|119405.4|119305.4|119410|119310|119420|119320|119376.6|119276.6|134
1596003600000|2020-07-29 06:20:00|119405|119305|119379.5|119279.5|119410|119310|119365|119265|79
1596003900000|2020-07-29 06:25:00|119375|119275|119367|119267|119384.5|119284.5|119344|119244|132
1596004200000|2020-07-29 06:30:00|119367.5|119267.5|119382|119282|119388|119288|119348|119248|97
1596004500000|2020-07-29 06:35:00|119381|119281|119447.5|119247.5|119469|119309.5|119377|119247.5|85
1596004800000|2020-07-29 06:40:00|119446.5|119246.5|119443.3|119243.3|119448.7|119309.5|119365|119240.5|46
1596005100000|2020-07-29 06:45:00|119396.3|119296.3|119356|119256|119449|119296.3|119355.5|119214.5|28
1596005400000|2020-07-29 06:50:00|119352.9|119252.9|119325|119225|119356|119256|119322.5|119222.5|24
1596005700000|2020-07-29 06:55:00|119324.5|119224.5|119322.5|119222.5|119326|119226|119314|119214|31
1596006000000|2020-07-29 07:00:00|119323.9|119223.9|119311.4|119211.4|119369.9|119223.9|119307.6|119135.4|60
1596006300000|2020-07-29 07:05:00|119310.9|119210.9|119329.5|119129.5|119354.1|119211|119276.5|119129.5|40
1596006600000|2020-07-29 07:10:00|119329|119129|119381.5|119281.5|119400.6|119286|119316.8|119129|106
1596006900000|2020-07-29 07:15:00|119381|119281|119419.5|119319.5|119436|119336|119378.7|119278.7|64
1596007200000|2020-07-29 07:20:00|119417|119317|119395.7|119295.7|119447.3|119317|119384|119241.3|65
1596007500000|2020-07-29 07:25:00|119395|119295|119385.2|119285.2|119405|119305|119381.5|119281.5|47
1596007800000|2020-07-29 07:30:00|119385|119285|119418.9|119318.9|119463.8|119330|119385|119263.8|33
1596008100000|2020-07-29 07:35:00|119419.9|119319.9|119375|119275|119435.8|119325.1|119371.2|119208.3|35
1596008400000|2020-07-29 07:40:00|119405.1|119205.1|119313.2|119113.2|119437.5|119285|119278.5|119104.5|67
1596008700000|2020-07-29 07:45:00|119312.2|119112.2|119330.1|119130.1|119353.5|119153.5|119310.2|119110.2|68
1596009000000|2020-07-29 07:50:00|119310.1|119210.1|119315|119215|119377.2|119225|119290|119122.8|22
1596009300000|2020-07-29 07:55:00|119307.5|119207.5|119296.2|119196.2|119315|119215|119290.1|119190.1|10
1596009600000|2020-07-29 08:00:00|119291.2|119191.2|119329.1|119229.1|119342.3|119229.1|119285|119140.1|13
1596009900000|2020-07-29 08:05:00|119335.1|119235.1|119331.9|119231.9|119342.5|119242.5|119331.9|119231.9|7
1596010200000|2020-07-29 08:10:00|119337.4|119237.4|119326.5|119226.5|119358.5|119258.5|119324.5|119224.5|20
1596010500000|2020-07-29 08:15:00|119327.5|119227.5|119350.1|119150.1|119359.8|119227.5|119302.5|119134.9|17
1596010800000|2020-07-29 08:20:00|119340.1|119140.1|119315|119215|119355.1|119245|119305|119140.1|19
1596011100000|2020-07-29 08:25:00|119325|119225|119325|119225|119325|119225|119325|119225|1
1596011400000|2020-07-29 08:30:00|119315|119215|119340|119240|119340|119240|119315|119215|5
1596011700000|2020-07-29 08:35:00|119330.1|119230.1|119325|119225|119391.3|119239.9|119325|119170.1|15
1596012000000|2020-07-29 08:40:00|119330|119230|119310|119210|119330|119230|119310|119210|2
1596012300000|2020-07-29 08:45:00|119305|119205|119325|119225|119335|119235|119305|119205|9
1596012600000|2020-07-29 08:50:00|119320.1|119220.1|119285.1|119185.1|119325.1|119225.1|119285.1|119185.1|10
1596012900000|2020-07-29 08:55:00|119280.1|119180.1|119285.1|119185.1|119325.1|119185.1|119260.8|119110.1|24
1596013200000|2020-07-29 09:00:00|119290.1|119190.1|119295|119195|119295|119195|119290.1|119190.1|2
1596013500000|2020-07-29 09:05:00|119305|119205|119300.1|119200.1|119320|119220|119295|119195|7
1596013800000|2020-07-29 09:10:00|119305.1|119205.1|119335.1|119235.1|119375.1|119252|119290|119165.1|37
1596014100000|2020-07-29 09:15:00|119330.1|119230.1|119375.1|119175.1|119376.3|119240|119315|119174.3|49
1596014400000|2020-07-29 09:20:00|119370.1|119170.1|119335|119235|119370.1|119240.1|119325|119170.1|14
1596014700000|2020-07-29 09:25:00|119330|119230|119361|119161|119361|119230|119300.9|119161|11
1596015000000|2020-07-29 09:30:00|119359|119159|119292.8|119192.8|119359|119220.1|119292.8|119159|11
1596015300000|2020-07-29 09:35:00|119351.7|119151.7|119230.8|119130.8|119351.7|119186.7|119230.8|119075.3|42
1596015600000|2020-07-29 09:40:00|119234.7|119134.7|119254.5|119054.5|119264.5|119141.2|119204.7|119049.5|40
1596016200000|2020-07-29 09:50:00|119199.4|119099.4|119199.4|119099.4|119244.5|119099.4|119189.6|119044.5|8
1596016500000|2020-07-29 09:55:00|119203.6|119103.6|119269.5|119069.5|119269.8|119131.3|119203.6|119069.5|42
1596016800000|2020-07-29 10:00:00|119272.3|119072.3|119250.8|119150.8|119303.4|119164.5|119196.6|119069.5|83
1596017100000|2020-07-29 10:05:00|119251.3|119151.3|119232.3|119132.3|119287.3|119157|119226.3|119075.9|60
1596017400000|2020-07-29 10:10:00|119230.3|119130.3|119330.6|119130.6|119339.3|119202.9|119226.8|119126.8|31
1596017700000|2020-07-29 10:15:00|119330.1|119130.1|119329.6|119129.6|119330.1|119130.1|119328.9|119128.9|5
1596018000000|2020-07-29 10:20:00|119329.5|119129.5|119305.3|119105.3|119329.5|119129.5|119303.9|119103.9|11
1596018300000|2020-07-29 10:25:00|119305.8|119105.8|119313.9|119113.9|119323.9|119123.9|119305.8|119105.8|8
1596018600000|2020-07-29 10:30:00|119316.1|119116.1|119371.7|119171.7|119381.1|119225.7|119295|119116.1|28
1596018900000|2020-07-29 10:35:00|119372.2|119172.2|119325.2|119225.2|119376.2|119225.2|119319.4|119172.2|9
1596019200000|2020-07-29 10:40:00|119325.7|119225.7|119391.3|119191.3|119420.7|119228.7|119325.7|119181.2|37
1596019500000|2020-07-29 10:45:00|119392.2|119192.2|119396.3|119196.3|119421.3|119271.2|119326.2|119172.1|31
1596019800000|2020-07-29 10:50:00|119398.2|119198.2|119405.9|119205.9|119410.9|119210.9|119398.2|119198.2|17
1596020100000|2020-07-29 10:55:00|119403.9|119203.9|119436.3|119236.3|119453.4|119295.7|119336.2|119203.1|20
1596020400000|2020-07-29 11:00:00|119436.5|119236.5|119443.9|119243.9|119445.4|119288.2|119382.6|119222.2|15
1596020700000|2020-07-29 11:05:00|119443.1|119243.1|119443.9|119243.9|119443.9|119243.9|119443.1|119243.1|6
1596021000000|2020-07-29 11:10:00|119431.3|119231.3|119443.9|119243.9|119456.2|119306.2|119406.2|119231.3|10
1596021300000|2020-07-29 11:15:00|119446.9|119246.9|119486.3|119286.3|119486.3|119286.3|119446.9|119246.9|8
1596021600000|2020-07-29 11:20:00|119451.3|119251.3|119476.3|119276.3|119486.3|119317.2|119401.2|119251.3|7
1596021900000|2020-07-29 11:25:00|119471.3|119271.3|119411.2|119311.2|119476.3|119311.2|119411.2|119261.3|5
1596022200000|2020-07-29 11:30:00|119418|119318|119396.2|119296.2|119487.8|119331.2|119391.2|119241.3|25
1596022500000|2020-07-29 11:35:00|119406.2|119306.2|119396.2|119296.2|119461.3|119306.2|119396.2|119261.3|3
1596022800000|2020-07-29 11:40:00|119395|119295|119395|119295|119395|119295|119395|119295|1
1596023100000|2020-07-29 11:45:00|119440.1|119240.1|119470.1|119270.1|119470.1|119324.6|119410|119240.1|6
1596023400000|2020-07-29 11:50:00|119455.1|119255.1|119470.1|119270.1|119470.1|119270.1|119455.1|119255.1|2
1596023700000|2020-07-29 11:55:00|119470|119270|119500.1|119300.1|119500.1|119300.1|119470|119270|8
1596024000000|2020-07-29 12:00:00|119505|119305|119515.1|119315.1|119515.1|119315.1|119505|119305|2
1596024300000|2020-07-29 12:05:00|119525.1|119325.1|119496.1|119296.1|119525.1|119325.1|119496.1|119296.1|5
1596024600000|2020-07-29 12:10:00|119487.7|119287.7|119520.1|119320.1|119522.7|119322.7|119487.7|119287.7|5
1596024900000|2020-07-29 12:15:00|119510.1|119310.1|119521.7|119321.7|119521.7|119321.7|119468.3|119268.3|13
1596025200000|2020-07-29 12:20:00|119521.6|119321.6|119522.7|119322.7|119522.7|119350|119450|119300.1|4
1596025500000|2020-07-29 12:25:00|119523.9|119323.9|119525|119325|119525|119325|119523.8|119323.8|3
1596025800000|2020-07-29 12:30:00|119523.8|119323.8|119522.7|119322.7|119523.9|119323.9|119522.7|119322.7|3
1596026700000|2020-07-29 12:45:00|119522.6|119322.6|119525.1|119325.1|119525.1|119375|119452.8|119306.9|20
1596027300000|2020-07-29 12:55:00|119525.5|119325.5|119536.5|119336.5|119547|119357.5|119452.5|119285.5|13
1596027600000|2020-07-29 13:00:00|119536|119336|119474|119274|119536|119336|119470|119270|42
1596027900000|2020-07-29 13:05:00|119474.5|119274.5|119394.5|119194.5|119474.5|119274.5|119394.5|119194.5|24
1596028200000|2020-07-29 13:10:00|119395|119195|119400|119200|119400|119200|119375|119175|5
1596028500000|2020-07-29 13:15:00|119421.5|119221.5|119470|119270|119489|119314|119403|119221.5|21
1596028800000|2020-07-29 13:20:00|119469.5|119269.5|119450|119250|119469.5|119269.5|119440|119240|16
1596029100000|2020-07-29 13:25:00|119460|119260|119450|119250|119460|119260|119435|119235|4
1596029400000|2020-07-29 13:30:00|119440|119240|119420|119220|119440|119240|119402.6|119202.6|13
1596030000000|2020-07-29 13:40:00|119432|119232|119455|119255|119455|119255|119432|119232|8
1596030300000|2020-07-29 13:45:00|119440|119240|119440|119240|119440|119240|119440|119240|1
1596030600000|2020-07-29 13:50:00|119445|119245|119455|119255|119455|119255|119445|119245|5
1596030900000|2020-07-29 13:55:00|119440.5|119240.5|119435|119235|119440.5|119240.5|119405.5|119205.5|9
1596031200000|2020-07-29 14:00:00|119470|119270|119455|119255|119470|119270|119455|119255|3
1596031500000|2020-07-29 14:05:00|119443.8|119243.8|119390|119190|119443.8|119243.8|119390|119190|12
1596031800000|2020-07-29 14:10:00|119380|119180|119380|119180|119380|119180|119380|119180|1
1596032100000|2020-07-29 14:15:00|119390|119190|119395|119195|119435|119235|119368|119168|32
1596032400000|2020-07-29 14:20:00|119415|119215|119420|119220|119420|119220|119415|119215|2
1596032700000|2020-07-29 14:25:00|119400|119200|119409.5|119209.5|119413|119213|119400|119200|12
1596033000000|2020-07-29 14:30:00|119458.5|119258.5|119465|119265|119475|119275|119419.5|119219.5|44
1596033300000|2020-07-29 14:35:00|119475|119275|119465|119265|119475|119275|119460|119260|4
1596033600000|2020-07-29 14:40:00|119475|119275|119441|119241|119475|119275|119441|119241|8
1596033900000|2020-07-29 14:45:00|119422.5|119222.5|119380|119180|119445|119245|119378|119178|31
1596034200000|2020-07-29 14:50:00|119395|119195|119405|119205|119410|119210|119395|119195|3
1596034500000|2020-07-29 14:55:00|119410|119210|119460|119260|119460|119260|119410|119210|8
1596034800000|2020-07-29 15:00:00|119475|119275|119410|119210|119495|119295|119405|119205|31
1596035100000|2020-07-29 15:05:00|119395|119195|119365|119165|119405|119205|119331|119131|46
1596035400000|2020-07-29 15:10:00|119360|119160|119340|119140|119360|119160|119340|119140|6
1596035700000|2020-07-29 15:15:00|119330|119130|119301|119101|119330|119130|119301|119101|5
1596036000000|2020-07-29 15:20:00|119330|119130|119340|119140|119340|119140|119330|119130|2
1596036300000|2020-07-29 15:25:00|119360|119160|119350|119150|119360|119160|119350|119150|2
1596036900000|2020-07-29 15:35:00|119345|119145|119350|119150|119350|119150|119343|119143|5
1596037200000|2020-07-29 15:40:00|119339.5|119139.5|119340|119140|119350|119150|119330|119130|4
1596037500000|2020-07-29 15:45:00|119330|119130|119325|119125|119330|119130|119325|119125|2
1596037800000|2020-07-29 15:50:00|119320|119120|119290|119090|119325|119125|119275|119075|6
1596038400000|2020-07-29 16:00:00|119300|119100|119285|119085|119315|119115|119285|119085|6
1596038700000|2020-07-29 16:05:00|119275|119075|119285|119085|119300|119100|119265|119065|5
1596039000000|2020-07-29 16:10:00|119315|119115|119295|119095|119315|119115|119290|119090|4
1596039300000|2020-07-29 16:15:00|119305|119105|119365|119165|119365|119165|119305|119105|10
1596039600000|2020-07-29 16:20:00|119340|119240|119370|119170|119400|119240|119340|119170|9
1596039900000|2020-07-29 16:25:00|119380|119180|119370|119170|119385|119185|119370|119170|4
1596040200000|2020-07-29 16:30:00|119375|119175|119365|119165|119380|119180|119365|119165|3
1596040500000|2020-07-29 16:35:00|119325|119125|119320|119120|119350|119150|119320|119120|6
1596040800000|2020-07-29 16:40:00|119315|119115|119315|119115|119315|119115|119315|119115|1
1596041100000|2020-07-29 16:45:00|119290.6|119090.6|119285|119085|119290.6|119090.6|119285|119085|3
1596041700000|2020-07-29 16:55:00|119310|119110|119315|119115|119315|119115|119310|119110|2
1596042000000|2020-07-29 17:00:00|119350|119150|119340|119140|119355|119155|119340|119140|3
1596042600000|2020-07-29 17:10:00|119335|119135|119355|119155|119355|119155|119335|119135|3
1596042900000|2020-07-29 17:15:00|119360|119160|119355|119155|119360|119160|119335|119135|3
1596043200000|2020-07-29 17:20:00|119337.9|119137.9|119300|119100|119337.9|119137.9|119300|119100|19
1596043500000|2020-07-29 17:25:00|119310|119110|119319|119119|119319|119119|119310|119110|4
1596044100000|2020-07-29 17:35:00|119320.5|119120.5|119319|119119|119320.5|119120.5|119319|119119|2
1596044400000|2020-07-29 17:40:00|119305|119105|119290|119090|119305|119105|119255.7|119055.7|11
1596044700000|2020-07-29 17:45:00|119304|119104|119295|119095|119305.2|119105.2|119295|119095|8
1596045000000|2020-07-29 17:50:00|119297.7|119097.7|119313.2|119113.2|119313.2|119113.2|119297.7|119097.7|7
1596045300000|2020-07-29 17:55:00|119314.4|119114.4|119341|119099|119382.2|119198|119310|119090|18
1596045600000|2020-07-29 18:00:00|119333|119097|119303|119103|119346|119109|119300|119080|18
1596045900000|2020-07-29 18:05:00|119300|119100|119266.5|119066.5|119301.5|119101.5|119266.5|119066.5|38
1596046200000|2020-07-29 18:10:00|119265.4|119065.4|119104.5|118904.5|119265.4|119065.4|119096.4|118896.4|101
1596046500000|2020-07-29 18:15:00|119098.6|118898.6|119151.6|118951.6|119217.6|119017.6|119098.6|118898.6|94
1596046800000|2020-07-29 18:20:00|119151.1|118951.1|119175.3|118975.3|119233.2|119033.2|119139.5|118939.5|36
1596047100000|2020-07-29 18:25:00|119175.8|118975.8|119193.5|118993.5|119208.2|119008.2|119175.8|118975.8|16
1596047400000|2020-07-29 18:30:00|119194|118994|119172.7|118972.7|119195|118994.2|119169.7|118927|15
1596047700000|2020-07-29 18:35:00|119153.4|118953.4|119162.8|118962.8|119203.2|119003.2|119153.2|118953.2|18
1596048000000|2020-07-29 18:40:00|119159|118959|119147.7|118947.7|119159|118959|119075|118875|33
1596048300000|2020-07-29 18:45:00|119090.1|118890.1|119147.5|118947.5|119168|118968|119090.1|118890.1|16
1596048600000|2020-07-29 18:50:00|119148|118948|119164.1|118964.1|119193.3|118993.3|119120.8|118920.8|43
1596048900000|2020-07-29 18:55:00|119165.9|118965.9|119300.1|119100.1|119320|119120|119165|118965|69
1596049200000|2020-07-29 19:00:00|119300|119100|119370.6|119170.6|119371.6|119171.6|119300|119100|52
1596049500000|2020-07-29 19:05:00|119365|119165|119325|119125|119365|119165|119320|119120|44
1596049800000|2020-07-29 19:10:00|119322.8|119122.8|119240|119040|119322.8|119122.8|119240|119040|25
1596050100000|2020-07-29 19:15:00|119244.9|119044.9|119255|119055|119285|119085|119240|119040|17
1596050400000|2020-07-29 19:20:00|119245|119045|119235|119035|119245|119045|119235|119035|11
1596050700000|2020-07-29 19:25:00|119239.8|119039.8|119235|119035|119245|119045|119235|119035|9
1596051000000|2020-07-29 19:30:00|119234.8|119034.8|119129.8|118929.8|119235|119035|119129.8|118929.8|35
1596051300000|2020-07-29 19:35:00|119130|118930|119143.6|118943.6|119149.1|118949.1|119105|118905|25
1596051600000|2020-07-29 19:40:00|119143.1|118943.1|119160.3|118960.3|119160.3|118960.3|119139.5|118939.5|24
1596051900000|2020-07-29 19:45:00|119160.8|118960.8|119155.3|118955.3|119161.3|118961.3|119154.5|118954.5|8
1596052200000|2020-07-29 19:50:00|119155.8|118955.8|119232.8|119032.8|119232.8|119032.8|119155.8|118955.8|25
1596052500000|2020-07-29 19:55:00|119231.8|119031.8|119201.3|119001.3|119232.3|119032.3|119201.3|119001.3|5
1596070800000|2020-07-30 01:00:00|118920|118820|118900|118800|118925|118825|118890.5|118790.5|81
1596071100000|2020-07-30 01:05:00|118898.5|118798.5|118947.5|118847.5|118947.5|118847.5|118894.6|118794.6|132
1596071400000|2020-07-30 01:10:00|118949.5|118849.5|118960.5|118860.5|119015|118915|118945|118845|138
1596071700000|2020-07-30 01:15:00|118959.5|118859.5|118925|118825|118975.1|118875.1|118925|118825|149
1596072000000|2020-07-30 01:20:00|118925.5|118825.5|118960|118860|118960|118860|118900|118800|134
1596072300000|2020-07-30 01:25:00|118965|118865|118971|118871|118989.4|118889.4|118940|118840|117
1596072600000|2020-07-30 01:30:00|118970|118870|118915|118815|118990|118890|118895|118795|146
1596072900000|2020-07-30 01:35:00|118913.5|118813.5|118895|118795|118940|118840|118895|118795|108
1596073200000|2020-07-30 01:40:00|118890|118790|118939.5|118839.5|118955|118855|118890|118790|120
1596073500000|2020-07-30 01:45:00|118940|118840|118980|118880|118989.5|118889.5|118939.5|118839.5|102
1596073800000|2020-07-30 01:50:00|118980.5|118880.5|118978.5|118878.5|118984.5|118884.5|118940.5|118840.5|88
1596074100000|2020-07-30 01:55:00|118978|118878|119026|118926|119038.5|118938.5|118977|118877|246
1596074400000|2020-07-30 02:00:00|119021|118921|119026|118926|119029|118929|118978.5|118878.5|162
1596074700000|2020-07-30 02:05:00|119025|118925|119144|119044|119219|119119|119025|118925|278
1596075000000|2020-07-30 02:10:00|119145.5|119045.5|119140.5|119040.5|119162.5|119062.5|119123|119023|110
1596075300000|2020-07-30 02:15:00|119142.5|119042.5|119186.5|119086.5|119225|119125|119140.5|119040.5|135
1596075600000|2020-07-30 02:20:00|119186.9|119086.9|119155.9|119055.9|119196.5|119096.5|119151.5|119051.5|119
1596075900000|2020-07-30 02:25:00|119158.8|119058.8|119124.5|119024.5|119164|119064|119119|119019|77
1596076200000|2020-07-30 02:30:00|119127|119027|119110|119010|119130|119030|119089|118989|109
1596076500000|2020-07-30 02:35:00|119109.5|119009.5|119130|119030|119135|119035|119105|119005|35
1596076800000|2020-07-30 02:40:00|119135|119035|119149|119049|119150|119050|119134|119034|30
1596077100000|2020-07-30 02:45:00|119146|119046|119124.5|119024.5|119148.8|119048.8|119111.2|119011.2|39
1596077400000|2020-07-30 02:50:00|119125|119025|119110|119010|119135|119035|119100.5|119000.5|71
1596077700000|2020-07-30 02:55:00|119109.5|119009.5|119124|119024|119140|119040|119100|119000|60
1596078000000|2020-07-30 03:00:00|119123|119023|119165|119065|119174|119074|119119.5|119019.5|67
1596078300000|2020-07-30 03:05:00|119166|119066|119132|119032|119175|119075|119130|119030|57
1596078600000|2020-07-30 03:10:00|119129|119029|119115|119015|119138.5|119038.5|119100|119000|74
1596078900000|2020-07-30 03:15:00|119119|119019|119135|119035|119140|119040|119115|119015|61
1596079200000|2020-07-30 03:20:00|119130|119030|119085|118985|119130|119030|119070|118970|88
1596079500000|2020-07-30 03:25:00|119085.4|118985.4|119140|119040|119140.4|119040.4|119085.4|118985.4|67
1596079800000|2020-07-30 03:30:00|119135.4|119035.4|119151|119051|119174.8|119074.8|119127|119027|77
1596080100000|2020-07-30 03:35:00|119155|119055|119145|119045|119155|119055|119120|119020|43
1596080400000|2020-07-30 03:40:00|119144|119044|119155.5|119055.5|119155.5|119055.5|119130|119030|94
1596080700000|2020-07-30 03:45:00|119151|119051|119171.5|119071.5|119180|119080|119149|119049|84
1596081000000|2020-07-30 03:50:00|119171|119071|119180|119080|119183|119083|119150|119050|37
1596081300000|2020-07-30 03:55:00|119179.5|119079.5|119184.5|119084.5|119185.9|119085.9|119154.5|119054.5|55
1596081600000|2020-07-30 04:00:00|119184.1|119084.1|119259.5|119159.5|119270|119170|119184.1|119084.1|95
1596081900000|2020-07-30 04:05:00|119255.5|119155.5|119296|119196|119300|119200|119244.8|119144.8|90
1596082200000|2020-07-30 04:10:00|119295|119195|119338.5|119238.5|119374.4|119274.4|119295|119195|115
1596082500000|2020-07-30 04:15:00|119330|119230|119325|119225|119350|119250|119325|119225|68
1596082800000|2020-07-30 04:20:00|119321.2|119221.2|119303.5|119203.5|119321.2|119221.2|119280|119180|72
1596083100000|2020-07-30 04:25:00|119304.5|119204.5|119375|119275|119389.5|119289.5|119292|119192|104
1596083400000|2020-07-30 04:30:00|119375.5|119275.5|119404|119304|119439.4|119339.4|119375|119275|102
1596083700000|2020-07-30 04:35:00|119405|119305|119404.5|119304.5|119427.5|119327.5|119395|119295|84
1596084000000|2020-07-30 04:40:00|119405.5|119305.5|119395|119295|119420|119320|119390.6|119290.6|71
1596084300000|2020-07-30 04:45:00|119394|119294|119358.5|119258.5|119394|119294|119330.4|119230.4|79
1596084600000|2020-07-30 04:50:00|119364.5|119264.5|119355.3|119255.3|119369.5|119269.5|119338.5|119238.5|93
1596084900000|2020-07-30 04:55:00|119348.4|119248.4|119390|119290|119390|119290|119345|119245|74
1596085200000|2020-07-30 05:00:00|119385|119285|119481|119381|119516.5|119416.5|119385|119285|168
1596085500000|2020-07-30 05:05:00|119482.5|119382.5|119472|119372|119488.8|119388.8|119461|119361|166
1596085800000|2020-07-30 05:10:00|119471|119371|119481.5|119381.5|119483|119383|119465|119365|76
1596086100000|2020-07-30 05:15:00|119483|119383|119475.5|119375.5|119520|119420|119470.5|119370.5|79
1596086400000|2020-07-30 05:20:00|119476|119376|119500|119400|119536|119436|119475|119375|158
1596086700000|2020-07-30 05:25:00|119490|119390|119545|119445|119545|119445|119480|119380|135
1596087000000|2020-07-30 05:30:00|119545.1|119445.1|119524|119424|119548.9|119448.9|119522.5|119422.5|97
1596087300000|2020-07-30 05:35:00|119524.5|119424.5|119459.5|119359.5|119535|119435|119455|119355|127
1596087600000|2020-07-30 05:40:00|119465|119365|119450.5|119350.5|119474|119374|119426.2|119326.2|141
1596087900000|2020-07-30 05:45:00|119450|119350|119461.5|119361.5|119475|119375|119445|119345|68
1596088200000|2020-07-30 05:50:00|119461|119361|119450|119350|119465|119365|119435.5|119335.5|77
1596088500000|2020-07-30 05:55:00|119451.5|119351.5|119445|119345|119457|119357|119437|119337|97
1596088800000|2020-07-30 06:00:00|119440|119340|119474.5|119374.5|119474.5|119374.5|119433.6|119333.6|77
1596089100000|2020-07-30 06:05:00|119474|119374|119480|119380|119489.5|119389.5|119449.5|119349.5|100
1596089400000|2020-07-30 06:10:00|119480.4|119380.4|119508|119408|119514.5|119414.5|119479|119379|95
1596089700000|2020-07-30 06:15:00|119509.5|119409.5|119500.4|119400.4|119509.5|119409.5|119485|119385|64
1596090000000|2020-07-30 06:20:00|119501.4|119401.4|119498.5|119398.5|119515.4|119415.4|119491.6|119391.6|94
1596090300000|2020-07-30 06:25:00|119494.5|119394.5|119493|119393|119525.4|119425.4|119488.6|119388.6|129
1596090600000|2020-07-30 06:30:00|119496|119396|119501|119401|119506|119406|119480|119380|54
1596090900000|2020-07-30 06:35:00|119499.5|119399.5|119526|119326|119526|119399.5|119464|119317.7|29
1596091200000|2020-07-30 06:40:00|119525|119325|119473.5|119373.5|119525|119384.5|119454|119314.5|47
1596091500000|2020-07-30 06:45:00|119482|119382|119491|119391|119532.5|119391|119467.5|119328.5|28
1596091800000|2020-07-30 06:50:00|119484.5|119384.5|119485.5|119385.5|119491|119391|119470|119370|24
1596092100000|2020-07-30 06:55:00|119485|119385|119469|119369|119486|119386|119468|119368|36
1596092400000|2020-07-30 07:00:00|119470|119370|119444.5|119344.5|119470|119370|119426|119326|48
1596092700000|2020-07-30 07:05:00|119451|119351|119529.5|119329.5|119529.5|119354.5|119451|119312.5|26
1596093000000|2020-07-30 07:10:00|119529|119329|119530.7|119330.7|119536.9|119336.9|119529|119329|10
1596093300000|2020-07-30 07:15:00|119529.4|119329.4|119520|119420|119529.4|119426|119483.9|119328.4|50
1596093600000|2020-07-30 07:20:00|119520.5|119420.5|119530.2|119330.2|119530.2|119429.5|119480.9|119325.6|46
1596093900000|2020-07-30 07:25:00|119530.7|119330.7|119501.2|119401.2|119560|119410|119470.2|119330.7|56
1596094200000|2020-07-30 07:30:00|119500.7|119400.7|119558.9|119358.9|119559.4|119415|119495|119349.9|26
1596094500000|2020-07-30 07:35:00|119555.1|119355.1|119485|119385|119559.9|119415|119485|119350.7|41
1596094800000|2020-07-30 07:40:00|119488|119388|119490|119390|119565|119412.4|119467.2|119320|46
1596095100000|2020-07-30 07:45:00|119505|119405|119514.5|119414.5|119573.9|119430.5|119495.5|119365.1|17
1596095400000|2020-07-30 07:50:00|119514|119414|119495|119395|119514|119414|119485|119385|13
1596095700000|2020-07-30 07:55:00|119505|119405|119545.5|119345.5|119545.5|119405|119490|119333.5|18
1596096000000|2020-07-30 08:00:00|119549|119349|119490|119390|119565|119412|119490|119349|24
1596096300000|2020-07-30 08:05:00|119492|119392|119527.5|119427.5|119527.5|119427.5|119492|119392|43
1596096600000|2020-07-30 08:10:00|119525.7|119425.7|119535.7|119435.7|119542.2|119442.2|119525.7|119425.7|10
1596096900000|2020-07-30 08:15:00|119535|119435|119560|119460|119624.9|119475|119527.2|119412|47
1596097200000|2020-07-30 08:20:00|119558|119458|119605.1|119405.1|119615.1|119480|119558|119405.1|48
1596097500000|2020-07-30 08:25:00|119610.1|119410.1|119650|119450|119650.1|119500.1|119600|119410.1|48
1596097800000|2020-07-30 08:30:00|119650.1|119450.1|119665|119465|119678.4|119512.2|119590|119450|51
1596098100000|2020-07-30 08:35:00|119616.2|119516.2|119640|119540|119642.5|119542.5|119616.2|119516.2|16
1596098400000|2020-07-30 08:40:00|119645|119545|119715.1|119515.1|119715.1|119560.2|119640|119505|19
1596098700000|2020-07-30 08:45:00|119717.3|119517.3|119615|119515|119730.1|119595|119615|119490|28
1596099000000|2020-07-30 08:50:00|119616.2|119516.2|119636.2|119536.2|119636.2|119536.2|119610|119510|10
1596099300000|2020-07-30 08:55:00|119639.7|119539.7|119698.2|119498.2|119713|119547.5|119639.7|119496.7|21
1596099600000|2020-07-30 09:00:00|119702.2|119502.2|119638.5|119538.5|119704.7|119546.2|119632.5|119498.7|34
1596099900000|2020-07-30 09:05:00|119641|119541|119660|119560|119663.5|119563.5|119621|119521|31
1596100200000|2020-07-30 09:10:00|119663|119563|119665|119565|119690.7|119590.7|119645.5|119545.5|37
1596100500000|2020-07-30 09:15:00|119670.7|119570.7|119695.1|119495.1|119729.4|119571.4|119641|119466.2|32
1596100800000|2020-07-30 09:20:00|119705.1|119505.1|119700.1|119500.1|119705.1|119505.1|119700.1|119500.1|2
1596101100000|2020-07-30 09:25:00|119687.5|119487.5|119670.1|119470.1|119687.5|119530|119625|119470.1|5
1596101400000|2020-07-30 09:30:00|119675|119475|119618.3|119418.3|119675|119520|119582|119407.7|38
1596101700000|2020-07-30 09:35:00|119614.2|119414.2|119605.1|119405.1|119620.1|119452.7|119552.7|119394.7|17
1596102000000|2020-07-30 09:40:00|119605|119405|119580.9|119380.9|119613.6|119457.5|119536.4|119378.5|11
1596102300000|2020-07-30 09:45:00|119570.9|119370.9|119560.1|119360.1|119579.7|119379.7|119552.5|119352.5|38
1596102600000|2020-07-30 09:50:00|119555.1|119355.1|119560.1|119360.1|119565.1|119365.1|119555.1|119355.1|5
1596102900000|2020-07-30 09:55:00|119557.5|119357.5|119613.9|119413.9|119616.4|119416.4|119550.1|119350.1|28
1596103200000|2020-07-30 10:00:00|119613.4|119413.4|119621.9|119421.9|119621.9|119421.9|119611.9|119411.9|6
1596103500000|2020-07-30 10:05:00|119633.3|119433.3|119646.5|119446.5|119656.5|119456.5|119633.3|119433.3|3
1596104100000|2020-07-30 10:15:00|119651.5|119451.5|119673.3|119473.3|119673.3|119473.3|119650.6|119450.6|21
1596104400000|2020-07-30 10:20:00|119670.1|119470.1|119693.3|119493.3|119693.3|119493.3|119670.1|119470.1|8
1596104700000|2020-07-30 10:25:00|119685.4|119485.4|119669|119469|119721.9|119521.9|119669|119469|29
1596105000000|2020-07-30 10:30:00|119677.5|119477.5|119682.1|119482.1|119723.7|119564.2|119664.2|119477.5|31
1596105300000|2020-07-30 10:35:00|119679.6|119479.6|119658.9|119458.9|119679.6|119479.6|119658.9|119458.9|3
1596105600000|2020-07-30 10:40:00|119680.8|119480.8|119685.5|119485.5|119685.5|119485.5|119680.8|119480.8|3
1596106800000|2020-07-30 11:00:00|119693.9|119493.9|119693.9|119493.9|119693.9|119493.9|119693.9|119493.9|1
1596107100000|2020-07-30 11:05:00|119698.3|119498.3|119648.8|119548.8|119698.3|119548.8|119648.8|119498.3|2
1596107400000|2020-07-30 11:10:00|119643.8|119543.8|119646.2|119546.2|119696.3|119548.8|119633.7|119496.3|14
1596107700000|2020-07-30 11:15:00|119651.2|119551.2|119711.3|119511.3|119711.3|119561.2|119651.2|119506.3|5
1596108000000|2020-07-30 11:20:00|119706.3|119506.3|119701.3|119501.3|119718.7|119568.7|119646.2|119501.2|62
1596108300000|2020-07-30 11:25:00|119641.2|119541.2|119611.2|119511.2|119675|119545.8|119611.2|119475|10
1596108600000|2020-07-30 11:30:00|119606.2|119506.2|119590|119490|119640.1|119506.2|119590|119422.9|12
1596108900000|2020-07-30 11:35:00|119588.8|119488.8|119675.5|119475.5|119680.8|119530.8|119585|119470.5|44
1596109200000|2020-07-30 11:40:00|119674.5|119474.5|119675.1|119475.1|119681.9|119481.9|119672.5|119472.5|11
1596109500000|2020-07-30 11:45:00|119685.1|119485.1|119690.1|119490.1|119690.1|119490.1|119684.8|119484.8|4
1596109800000|2020-07-30 11:50:00|119691.9|119491.9|119691.9|119491.9|119692.9|119492.9|119691.9|119491.9|4
1596110100000|2020-07-30 11:55:00|119685.1|119485.1|119676.7|119476.7|119685.1|119485.1|119676.7|119476.7|2
1596110400000|2020-07-30 12:00:00|119666.7|119466.7|119666.7|119466.7|119666.7|119466.7|119666.7|119466.7|1
1596111000000|2020-07-30 12:10:00|119661.7|119461.7|119661.7|119461.7|119666.7|119466.7|119651.7|119451.7|5
1596111300000|2020-07-30 12:15:00|119670.1|119470.1|119614.6|119514.6|119677|119535|119599.5|119464.6|41
1596111600000|2020-07-30 12:20:00|119619.7|119519.7|119623.7|119523.7|119625.2|119525.2|119619.7|119519.7|5
1596111900000|2020-07-30 12:25:00|119623.2|119523.2|119671|119471|119685.5|119530|119621.7|119471|18
1596112200000|2020-07-30 12:30:00|119670|119470|119660|119560|119723.6|119560|119660|119465.1|31
1596112500000|2020-07-30 12:35:00|119710|119510|119690.1|119490.1|119710.1|119560.1|119655|119490.1|28
1596112800000|2020-07-30 12:40:00|119680.1|119480.1|119675.1|119475.1|119685.1|119485.1|119675.1|119475.1|5
1596113100000|2020-07-30 12:45:00|119675|119475|119690.1|119490.1|119690.1|119490.1|119675|119475|21
1596113400000|2020-07-30 12:50:00|119685.1|119485.1|119690.1|119490.1|119691.3|119491.3|119680.1|119480.1|6
1596113700000|2020-07-30 12:55:00|119680.1|119480.1|119670.1|119470.1|119680.1|119480.1|119649.5|119449.5|46
1596114000000|2020-07-30 13:00:00|119669.5|119469.5|119655|119455|119680|119520|119570|119407.5|51
1596114300000|2020-07-30 13:05:00|119665|119465|119660|119460|119665|119510.1|119605|119445|35
1596114600000|2020-07-30 13:10:00|119659.5|119459.5|119659|119459|119681.5|119481.5|119654|119454|69
1596114900000|2020-07-30 13:15:00|119658.5|119458.5|119654|119454|119668|119468|119654|119454|7
1596115200000|2020-07-30 13:20:00|119653.5|119453.5|119645|119445|119654|119454|119644|119444|9
1596115500000|2020-07-30 13:25:00|119646.5|119446.5|119645|119445|119655|119455|119642.5|119442.5|7
1596115800000|2020-07-30 13:30:00|119655|119455|119635|119435|119655|119455|119634.3|119434.3|8
1596116100000|2020-07-30 13:35:00|119621.5|119421.5|119620|119420|119621.5|119421.5|119620|119420|2
1596116400000|2020-07-30 13:40:00|119612.5|119412.5|119610|119410|119625|119425|119586.3|119386.3|26
1596116700000|2020-07-30 13:45:00|119605|119405|119612|119412|119619.5|119419.5|119605|119405|4
1596117000000|2020-07-30 13:50:00|119617.8|119417.8|119660|119460|119660|119460|119617.8|119417.8|13
1596117300000|2020-07-30 13:55:00|119660.5|119460.5|119705|119505|119705|119505|119660.5|119460.5|21
1596117900000|2020-07-30 14:05:00|119715|119515|119700|119500|119715|119515|119700|119500|8
1596118200000|2020-07-30 14:10:00|119690|119490|119690|119490|119690|119490|119690|119490|1
1596118500000|2020-07-30 14:15:00|119695|119495|119696.5|119496.5|119702.5|119502.5|119695|119495|5
1596118800000|2020-07-30 14:20:00|119697.5|119497.5|119685|119485|119785|119585|119685|119485|44
1596119100000|2020-07-30 14:25:00|119680|119480|119666.5|119466.5|119680|119480|119660|119460|10
1596119400000|2020-07-30 14:30:00|119666|119466|119675|119475|119696.5|119496.5|119663|119463|19
1596119700000|2020-07-30 14:35:00|119667.5|119467.5|119669.5|119469.5|119670|119500|119600|119460|30
1596120000000|2020-07-30 14:40:00|119670|119470|119685|119485|119697.5|119497.5|119670|119470|12
1596120300000|2020-07-30 14:45:00|119670|119470|119695|119495|119695|119495|119641|119441|12
1596120600000|2020-07-30 14:50:00|119690|119490|119708.2|119508.2|119709.7|119509.7|119680|119480|14
1596120900000|2020-07-30 14:55:00|119710.7|119510.7|119665|119465|119710.7|119510.7|119660|119460|17
1596121200000|2020-07-30 15:00:00|119680|119480|119702.5|119502.5|119722|119522|119680|119480|15
1596121500000|2020-07-30 15:05:00|119700|119500|119712|119512|119712|119512|119695|119495|10
1596121800000|2020-07-30 15:10:00|119710.2|119510.2|119710|119510|119710.2|119510.2|119696|119496|22
1596122100000|2020-07-30 15:15:00|119713.2|119513.2|119700|119500|119740|119540|119691|119491|36
1596122400000|2020-07-30 15:20:00|119710.7|119510.7|119725|119525|119735|119535|119710.7|119510.7|5
1596122700000|2020-07-30 15:25:00|119733.7|119533.7|119830|119630|119830.5|119630.5|119733.7|119533.7|33
1596123000000|2020-07-30 15:30:00|119825|119625|119825|119625|119840|119640|119818.2|119618.2|23
1596123300000|2020-07-30 15:35:00|119820|119620|119804.7|119604.7|119830|119630|119778.5|119578.5|30
1596123600000|2020-07-30 15:40:00|119805|119605|119770|119570|119815|119615|119770|119570|20
1596123900000|2020-07-30 15:45:00|119765|119565|119755|119555|119790|119590|119743.2|119543.2|70
1596124200000|2020-07-30 15:50:00|119750|119550|119765.7|119565.7|119765.7|119565.7|119750|119550|5
1596124500000|2020-07-30 15:55:00|119750|119550|119745|119545|119750|119550|119745|119545|2
1596124800000|2020-07-30 16:00:00|119748.2|119548.2|119669|119469|119750|119550|119669|119469|23
1596125100000|2020-07-30 16:05:00|119668.5|119468.5|119712.7|119512.7|119725.2|119525.2|119668.5|119468.5|39
1596125400000|2020-07-30 16:10:00|119703.2|119503.2|119695|119495|119703.2|119503.2|119695|119495|6
1596125700000|2020-07-30 16:15:00|119690|119490|119605|119405|119690|119490|119598.2|119398.2|21
1596126000000|2020-07-30 16:20:00|119608.5|119408.5|119608|119408|119618.2|119418.2|119599.5|119399.5|10
1596126300000|2020-07-30 16:25:00|119609.5|119409.5|119625|119425|119661.2|119461.2|119609.5|119409.5|24
1596127200000|2020-07-30 16:40:00|119620|119420|119620|119420|119620|119420|119610|119410|8
1596127500000|2020-07-30 16:45:00|119615|119415|119615|119415|119615|119415|119615|119415|1
1596127800000|2020-07-30 16:50:00|119605|119405|119627.1|119427.1|119627.5|119427.5|119605|119405|5
1596128100000|2020-07-30 16:55:00|119626.6|119426.6|119645|119445|119645|119445|119620|119420|23
1596128400000|2020-07-30 17:00:00|119626.4|119426.4|119605|119405|119626.4|119426.4|119605|119405|7
1596128700000|2020-07-30 17:05:00|119600|119400|119555|119355|119600|119400|119513.1|119313.1|36
1596129000000|2020-07-30 17:10:00|119550.6|119350.6|119491.3|119291.3|119560|119360|119491.3|119291.3|25
1596129300000|2020-07-30 17:15:00|119491.8|119291.8|119460|119260|119505|119305|119443.1|119243.1|54
1596129600000|2020-07-30 17:20:00|119433.1|119233.1|119455|119255|119465|119265|119433.1|119233.1|14
1596129900000|2020-07-30 17:25:00|119457|119257|119475|119275|119542.7|119342.7|119423.1|119223.1|35
1596130200000|2020-07-30 17:30:00|119482.5|119282.5|119480|119280|119518|119318|119476|119276|55
1596130500000|2020-07-30 17:35:00|119482|119282|119475|119275|119490|119290|119469|119269|13
1596130800000|2020-07-30 17:40:00|119470|119270|119466.3|119266.3|119470|119270|119466.3|119266.3|2
1596131100000|2020-07-30 17:45:00|119470|119270|119470|119270|119470|119270|119470|119270|1
1596131400000|2020-07-30 17:50:00|119465|119265|119465|119265|119475|119275|119438.1|119238.1|12
1596131700000|2020-07-30 17:55:00|119460|119260|119455|119255|119460|119260|119455|119255|2
1596132000000|2020-07-30 18:00:00|119475|119275|119480|119280|119480|119280|119475|119275|4
1596132300000|2020-07-30 18:05:00|119473.1|119273.1|119455|119255|119473.1|119273.1|119455|119255|5
1596132600000|2020-07-30 18:10:00|119460|119260|119475|119275|119475|119275|119460|119260|8
1596133200000|2020-07-30 18:20:00|119483|119283|119522.1|119322.1|119525.6|119325.6|119479.3|119279.3|23
1596133500000|2020-07-30 18:25:00|119521.6|119321.6|119510|119310|119521.6|119321.6|119504.8|119304.8|18
1596133800000|2020-07-30 18:30:00|119506.9|119306.9|119465|119265|119520.7|119320.7|119465|119265|24
1596134400000|2020-07-30 18:40:00|119460|119260|119460|119260|119460|119260|119460|119260|1
1596134700000|2020-07-30 18:45:00|119455|119255|119470|119270|119471.5|119271.5|119455|119255|5
1596135300000|2020-07-30 18:55:00|119460.9|119260.9|119460|119260|119460.9|119260.9|119460|119260|2
1596135600000|2020-07-30 19:00:00|119450|119250|119385|119185|119450|119250|119374|119174|33
1596135900000|2020-07-30 19:05:00|119388.5|119188.5|119370|119170|119423.5|119223.5|119355|119155|33
1596136200000|2020-07-30 19:10:00|119380|119180|119360|119160|119389.8|119189.8|119360|119160|20
1596136500000|2020-07-30 19:15:00|119360.9|119160.9|119374|119174|119374|119174|119360|119160|4
1596136800000|2020-07-30 19:20:00|119369.8|119169.8|119355|119155|119369.8|119169.8|119340.9|119140.9|13
1596137400000|2020-07-30 19:30:00|119360|119160|119360|119160|119390.5|119190.5|119355|119155|21
1596137700000|2020-07-30 19:35:00|119365|119165|119355|119155|119365|119165|119355|119155|5
1596138000000|2020-07-30 19:40:00|119350|119150|119305|119105|119350|119150|119295|119095|45
1596138300000|2020-07-30 19:45:00|119310|119110|119315|119115|119325|119125|119310|119110|5
1596138600000|2020-07-30 19:50:00|119312.7|119112.7|119335|119135|119335|119135|119298.3|119098.3|17
1596138900000|2020-07-30 19:55:00|119334|119134|119305|119105|119340|119140|119305|119105|11
1596157200000|2020-07-31 01:00:00|119081.5|118981.5|119010.5|118910.5|119124.4|119024.4|118980.5|118880.5|139
1596157500000|2020-07-31 01:05:00|119015|118915|119000|118900|119070|118970|118993.3|118893.3|178
1596157800000|2020-07-31 01:10:00|118993.3|118893.3|119020|118920|119025|118925|118977.7|118877.7|118
1596158100000|2020-07-31 01:15:00|119019.5|118919.5|118923|118823|119021|118921|118923|118823|208
1596158400000|2020-07-31 01:20:00|118925|118825|119008|118908|119009|118909|118925|118825|105
1596158700000|2020-07-31 01:25:00|118999.5|118899.5|118938|118838|119008|118908|118930|118830|148
1596159000000|2020-07-31 01:30:00|118937.5|118837.5|118928.5|118828.5|118948|118848|118900|118800|161
1596159300000|2020-07-31 01:35:00|118930.5|118830.5|118880.5|118780.5|118942|118842|118872.5|118772.5|118
1596159600000|2020-07-31 01:40:00|118881|118781|118846.5|118746.5|118887.5|118787.5|118829.5|118729.5|141
1596159900000|2020-07-31 01:45:00|118847|118747|118857.5|118757.5|118857.5|118757.5|118784|118684|254
1596160200000|2020-07-31 01:50:00|118857|118757|118835|118735|118880|118780|118820|118720|138
1596160500000|2020-07-31 01:55:00|118836|118736|118785.5|118685.5|118840|118740|118785.5|118685.5|113
1596160800000|2020-07-31 02:00:00|118778|118678|118743|118643|118800|118700|118706|118606|238
1596161100000|2020-07-31 02:05:00|118741.5|118641.5|118800.5|118700.5|118805|118705|118741.5|118641.5|122
1596161400000|2020-07-31 02:10:00|118801|118701|118798|118698|118825.5|118725.5|118768|118668|140
1596161700000|2020-07-31 02:15:00|118796.5|118696.5|118820|118720|118820|118720|118783|118683|94
1596162000000|2020-07-31 02:20:00|118825|118725|118875|118775|118875|118775|118825|118725|63
1596162300000|2020-07-31 02:25:00|118870|118770|118860|118760|118880|118780|118820|118720|74
1596162600000|2020-07-31 02:30:00|118865|118765|118920|118820|118945|118845|118860|118760|147
1596162900000|2020-07-31 02:35:00|118928|118828|118890|118790|118930|118830|118885|118785|126
1596163200000|2020-07-31 02:40:00|118889.5|118789.5|118866|118766|118890|118790|118845.4|118745.4|138
1596163500000|2020-07-31 02:45:00|118865|118765|118896|118796|118905.5|118805.5|118860.5|118760.5|95
1596163800000|2020-07-31 02:50:00|118900|118800|118915|118815|118928.4|118828.4|118890.5|118790.5|84
1596164100000|2020-07-31 02:55:00|118910.5|118810.5|118950|118850|118966|118866|118892.1|118792.1|84
1596164400000|2020-07-31 03:00:00|118951.5|118851.5|118996.5|118896.5|119031|118931|118950|118850|126
1596164700000|2020-07-31 03:05:00|118997|118897|118978.5|118878.5|119019.5|118919.5|118960|118860|126
1596165000000|2020-07-31 03:10:00|118977|118877|119008.5|118908.5|119008.5|118908.5|118960|118860|94
1596165300000|2020-07-31 03:15:00|119007|118907|118985.5|118885.5|119018.5|118918.5|118974|118874|128
1596165600000|2020-07-31 03:20:00|118985|118885|119001.5|118901.5|119001.5|118901.5|118972.5|118872.5|88
1596165900000|2020-07-31 03:25:00|119004|118904|119042|118942|119080|118980|119004|118904|109
1596166200000|2020-07-31 03:30:00|119040.5|118940.5|119030|118930|119069|118969|119026.5|118926.5|101
1596166500000|2020-07-31 03:35:00|119029.5|118929.5|119020|118920|119030|118930|119000|118900|62
1596166800000|2020-07-31 03:40:00|119010|118910|119009.5|118909.5|119019.5|118919.5|119005|118905|41
1596167100000|2020-07-31 03:45:00|119000|118900|118974.5|118874.5|119024|118924|118973.5|118873.5|63
1596167400000|2020-07-31 03:50:00|118971.2|118871.2|118950|118850|118971.2|118871.2|118935|118835|68
1596167700000|2020-07-31 03:55:00|118949.5|118849.5|118960|118860|118984.4|118884.4|118946.5|118846.5|30
1596168000000|2020-07-31 04:00:00|118955|118855|119010.5|118910.5|119010.5|118910.5|118950|118850|43
1596168300000|2020-07-31 04:05:00|119010|118910|118992.5|118892.5|119011.5|118911.5|118986.5|118886.5|71
1596168600000|2020-07-31 04:10:00|118993|118893|118945.5|118845.5|119002|118902|118945.5|118845.5|61
1596168900000|2020-07-31 04:15:00|118947|118847|118910|118810|118950|118850|118900|118800|81
1596169200000|2020-07-31 04:20:00|118905|118805|118838|118738|118909.5|118809.5|118818.5|118718.5|117
1596169500000|2020-07-31 04:25:00|118839.5|118739.5|118875|118775|118875|118775|118833|118733|150
1596169800000|2020-07-31 04:30:00|118870|118770|118930|118830|118930|118830|118870|118770|78
1596170100000|2020-07-31 04:35:00|118935.4|118835.4|118905|118805|118965|118865|118905|118805|91
1596170400000|2020-07-31 04:40:00|118900|118800|118950|118850|118950|118850|118890|118790|44
1596170700000|2020-07-31 04:45:00|118955|118855|118925|118825|118982.5|118882.5|118915|118815|67
1596171000000|2020-07-31 04:50:00|118925.5|118825.5|118875|118775|118930|118830|118870|118770|100
1596171300000|2020-07-31 04:55:00|118876.5|118776.5|118880|118780|118890|118790|118870|118770|66
1596171600000|2020-07-31 05:00:00|118881|118781|118915|118815|118920|118820|118875.5|118775.5|57
1596171900000|2020-07-31 05:05:00|118914.5|118814.5|118983.5|118883.5|118984.4|118884.4|118900|118800|79
1596172200000|2020-07-31 05:10:00|118984.4|118884.4|118950|118850|118985|118885|118948|118848|65
1596172500000|2020-07-31 05:15:00|118955.2|118855.2|118958|118858|118988|118888|118936|118836|100
1596172800000|2020-07-31 05:20:00|118950|118850|118930|118830|118971.2|118871.2|118920|118820|90
1596173100000|2020-07-31 05:25:00|118929|118829|118931|118831|118940|118840|118905|118805|74
1596173400000|2020-07-31 05:30:00|118930.5|118830.5|118890|118790|118931|118831|118872|118772|116
1596173700000|2020-07-31 05:35:00|118890.5|118790.5|118935|118835|118951.3|118851.3|118890.5|118790.5|170
1596174000000|2020-07-31 05:40:00|118936.5|118836.5|118910.4|118810.4|118960|118860|118905|118805|95
1596174300000|2020-07-31 05:45:00|118905|118805|118949|118849|118968.5|118868.5|118905|118805|85
1596174600000|2020-07-31 05:50:00|118948.5|118848.5|118990|118890|119000|118900|118913.5|118813.5|117
1596174900000|2020-07-31 05:55:00|118997.5|118897.5|118995|118895|119017.5|118917.5|118969|118869|116
1596175200000|2020-07-31 06:00:00|118990|118890|119072|118972|119072.5|118972.5|118980|118880|148
1596175500000|2020-07-31 06:05:00|119076|118976|119018.4|118918.4|119090.6|118990.6|119001.6|118901.6|144
1596175800000|2020-07-31 06:10:00|119017.4|118917.4|119076.5|118976.5|119081.5|118981.5|119001|118901|153
1596176100000|2020-07-31 06:15:00|119077.5|118977.5|119131|119031|119179|119079|119077.5|118977.5|178
1596176400000|2020-07-31 06:20:00|119135.5|119035.5|119184|119084|119199|119099|119135|119035|196
1596176700000|2020-07-31 06:25:00|119183.5|119083.5|119142.5|119042.5|119190|119090|119137.5|119037.5|173
1596177000000|2020-07-31 06:30:00|119143.3|119043.3|119133|119033|119150|119050|119122.5|119022.5|74
1596177300000|2020-07-31 06:35:00|119130.5|119030.5|119033|118933|119154.2|119030.5|119033|118893.5|78
1596177600000|2020-07-31 06:40:00|119031|118931|119062|118962|119066|118966|119004.5|118904.5|123
1596177900000|2020-07-31 06:45:00|119065.5|118965.5|119049|118949|119122|118983|119045|118887.5|44
1596178200000|2020-07-31 06:50:00|119088|118888|119050.5|118950.5|119111|118966|119042.9|118884.9|60
1596178500000|2020-07-31 06:55:00|119050|118950|119059.7|118859.7|119083.9|118950|118999.9|118842.8|88
1596178800000|2020-07-31 07:00:00|119055.2|118855.2|119079.5|118979.5|119130.1|118991|119004|118850|150
1596179100000|2020-07-31 07:05:00|119080.5|118980.5|119129.4|118929.4|119130.5|118990|119067.9|118910.1|32
1596179400000|2020-07-31 07:10:00|119130.1|118930.1|119165.1|118965.1|119174.1|118974.1|119130.1|118930.1|11
1596179700000|2020-07-31 07:15:00|119129.7|119029.7|119125|119025|119209.6|119059.1|119120|118980.9|61
1596180000000|2020-07-31 07:20:00|119121.5|119021.5|119160.1|118960.1|119165.1|119023|119105|118939.3|41
1596180300000|2020-07-31 07:25:00|119165.1|118965.1|119105|119005|119166|119015|119105|118956.4|10
1596180600000|2020-07-31 07:30:00|119105.2|119005.2|119136.7|118936.7|119142.5|119005.2|119105|118926.1|21
1596180900000|2020-07-31 07:35:00|119141.7|118941.7|119108.9|119008.9|119164.2|119014.2|119108.9|118941.7|13
1596181200000|2020-07-31 07:40:00|119109.9|119009.9|119115|119015|119123.3|119023.3|119108.9|119008.9|34
1596181500000|2020-07-31 07:45:00|119122.5|119022.5|119135|119035|119200.1|119050|119115|119000.1|11
1596181800000|2020-07-31 07:50:00|119135.2|119035.2|119140.5|119040.5|119204.8|119047.2|119130|119000|22
1596182100000|2020-07-31 07:55:00|119143.5|119043.5|119129.2|119029.2|119229|119060.5|119129.2|118960.1|43
1596182400000|2020-07-31 08:00:00|119185.9|118985.9|119070.9|118870.9|119191.5|119016.8|119036.4|118870.9|60
1596182700000|2020-07-31 08:05:00|118990|118890|119007.5|118807.5|119045.1|118890|118965|118790.1|48
1596183000000|2020-07-31 08:10:00|118995.1|118795.1|119018.3|118818.3|119037.3|118837.3|118995.1|118795.1|16
1596183300000|2020-07-31 08:15:00|119016.7|118816.7|119046.9|118846.9|119065.9|118899.1|118936.4|118789.9|117
1596183600000|2020-07-31 08:20:00|119050.6|118850.6|119121.8|118921.8|119128.4|118946.6|119046.6|118850.6|24
1596183900000|2020-07-31 08:25:00|119120.1|118920.1|119103.3|118903.3|119120.1|118920.1|119103.2|118903.2|28
1596184200000|2020-07-31 08:30:00|119108.3|118908.3|119122.8|118922.8|119123.8|118923.8|119108.3|118908.3|6
1596184500000|2020-07-31 08:35:00|119122.3|118922.3|119133.3|118933.3|119133.3|118933.3|119120.1|118920.1|8
1596184800000|2020-07-31 08:40:00|119138.3|118938.3|119058.3|118958.3|119150.1|118963.3|119053.3|118937.7|19
1596185100000|2020-07-31 08:45:00|119057.3|118957.3|119098.2|118898.2|119098.3|118957.3|119057.3|118897.2|5
1596185400000|2020-07-31 08:50:00|119103.3|118903.3|119098.3|118898.3|119103.3|118903.3|119098.3|118898.3|4
1596185700000|2020-07-31 08:55:00|119103.2|118903.2|119072.5|118872.5|119122|118922|119072|118872|44
1596186000000|2020-07-31 09:00:00|119073|118873|119080.1|118880.1|119085.1|118885.1|119035|118835|20
1596186300000|2020-07-31 09:05:00|119081.3|118881.3|119103.5|118903.5|119103.5|118903.5|119063.7|118863.7|15
1596186600000|2020-07-31 09:10:00|119110|118910|119066.2|118966.2|119137.5|118984.9|119056.2|118910|46
1596186900000|2020-07-31 09:15:00|119056.2|118956.2|119055|118955|119129.1|118966.9|119034.9|118893.9|36
1596187200000|2020-07-31 09:20:00|119049.7|118949.7|119169.1|118969.1|119169.1|119010|119049.7|118929.9|15
1596187500000|2020-07-31 09:25:00|119180.1|118980.1|119125|119025|119180.1|119025|119120|118960.1|8
1596187800000|2020-07-31 09:30:00|119105|119005|119105.1|118905.1|119125.1|119005|119081.4|118896.7|31
1596188100000|2020-07-31 09:35:00|119100.1|118900.1|119105.1|118905.1|119105.1|118905.1|119100.1|118900.1|10
1596188700000|2020-07-31 09:45:00|119109.5|118909.5|119135.1|118935.1|119135.1|118935.1|119109.5|118909.5|17
1596189000000|2020-07-31 09:50:00|119115.1|118915.1|119071.8|118871.8|119115.7|118935.3|119022|118871.8|22
1596189300000|2020-07-31 09:55:00|119072|118872|119070.6|118870.6|119072|118872|119070.5|118870.5|5
1596189600000|2020-07-31 10:00:00|119041.7|118941.7|119105.5|118905.5|119120.3|118941.7|119041.7|118903.5|18
1596189900000|2020-07-31 10:05:00|119105|118905|119101.7|118901.7|119107.7|118907.7|119101.7|118901.7|14
1596190200000|2020-07-31 10:10:00|119100.7|118900.7|119005.1|118805.1|119100.7|118911.2|118945|118780.9|30
1596190500000|2020-07-31 10:15:00|119010.1|118810.1|119031|118831|119041.9|118841.9|119010.1|118810.1|13
1596190800000|2020-07-31 10:20:00|119031.5|118831.5|119036.1|118836.1|119037|118837|119031.5|118831.5|5
1596191100000|2020-07-31 10:25:00|119039|118839|119055.1|118855.1|119055.1|118855.1|119039|118839|2
1596191400000|2020-07-31 10:30:00|119036.4|118836.4|118990|118890|119040|118890|118990|118836.4|3
1596191700000|2020-07-31 10:35:00|118995|118895|119060.1|118860.1|119077.3|118913.3|118995|118850.1|15
1596192300000|2020-07-31 10:45:00|119010|118910|119015|118915|119015|118915|119010|118910|2
1596192600000|2020-07-31 10:50:00|119055.1|118855.1|119060.1|118860.1|119070.1|118870.1|119055.1|118855.1|6
1596192900000|2020-07-31 10:55:00|119051.2|118851.2|119060.1|118860.1|119060.1|118860.1|119051.2|118851.2|2
1596193200000|2020-07-31 11:00:00|119015|118915|119068.2|118868.2|119085.6|118939.7|119006.5|118856.5|18
1596193500000|2020-07-31 11:05:00|119070.2|118870.2|119075.1|118875.1|119075.7|118875.7|119065.1|118865.1|19
1596193800000|2020-07-31 11:10:00|119080.1|118880.1|119065.1|118865.1|119081.3|118881.3|119056.7|118856.7|14
1596194100000|2020-07-31 11:15:00|119075.1|118875.1|119072.8|118872.8|119092.5|118960|119036.4|118870.2|11
1596194400000|2020-07-31 11:20:00|119080.1|118880.1|119075.1|118875.1|119080.1|118880.1|119070.1|118870.1|3
1596194700000|2020-07-31 11:25:00|119070.1|118870.1|119110.1|118910.1|119110.1|118960|119035|118870.1|21
1596195000000|2020-07-31 11:30:00|119118.9|118918.9|119105.1|118905.1|119118.9|118955|119055|118905.1|6
1596195300000|2020-07-31 11:35:00|119098.3|118898.3|119088.3|118888.3|119098.3|118898.3|119088.3|118888.3|2
1596195900000|2020-07-31 11:45:00|119068.3|118868.3|119007.5|118907.5|119068.3|118907.5|119007.5|118845.1|6
1596196200000|2020-07-31 11:50:00|119015|118915|119040.1|118840.1|119040.1|118915|118990|118830.9|4
1596196500000|2020-07-31 11:55:00|119030.1|118830.1|119030.1|118830.1|119030.1|118830.1|119030.1|118830.1|1
1596196800000|2020-07-31 12:00:00|119040|118840|119025.1|118825.1|119040.1|118885|118975|118825.1|16
1596197100000|2020-07-31 12:05:00|118962|118862|118960|118860|118965|118865|118960|118860|5
1596197400000|2020-07-31 12:10:00|118965|118865|119061.9|118861.9|119061.9|118891.8|118960|118841.9|6
1596198000000|2020-07-31 12:20:00|119065.1|118865.1|119055.1|118855.1|119065.1|118865.1|119055.1|118855.1|3
1596198300000|2020-07-31 12:25:00|119055|118855|119056|118856|119060.1|118860.1|119055|118855|21
1596198600000|2020-07-31 12:30:00|119055|118855|118988.8|118888.8|119067.9|118888.8|118988.8|118838.9|23
1596198900000|2020-07-31 12:35:00|119012.4|118912.4|119068.9|118868.9|119068.9|118912.4|119012.4|118862.5|3
1596199200000|2020-07-31 12:40:00|119058.9|118858.9|119068.9|118868.9|119068.9|118868.9|119058.9|118858.9|2
1596199500000|2020-07-31 12:45:00|119060|118860|119068.9|118868.9|119068.9|118918.8|119008.8|118860|4
1596199800000|2020-07-31 12:50:00|119060|118860|119045|118845|119070|118870|119045|118845|5
1596200100000|2020-07-31 12:55:00|119048.5|118848.5|119070|118870|119070|118913.8|119013.8|118848.5|16
1596200400000|2020-07-31 13:00:00|119075|118875|119060|118960|119095|118963.5|119029|118875|20
1596200700000|2020-07-31 13:05:00|119062|118962|119165|118965|119165|118965|119062|118935.5|10
1596201000000|2020-07-31 13:10:00|119165.5|118965.5|119125|118925|119168.5|118968.5|119124|118924|21
1596201300000|2020-07-31 13:15:00|119126.5|118926.5|119158|118958|119166|118966|119126.5|118926.5|20
1596201600000|2020-07-31 13:20:00|119157|118957|119152.5|118952.5|119170|118970|119115|118915|28
1596201900000|2020-07-31 13:25:00|119153.5|118953.5|119150|118950|119170.5|118970.5|119150|118950|8
1596202200000|2020-07-31 13:30:00|119150.5|118950.5|119163|118963|119175|118975|119150.5|118950.5|8
1596202500000|2020-07-31 13:35:00|119170.5|118970.5|119250|119050|119273|119073|119170.5|118970.5|27
1596202800000|2020-07-31 13:40:00|119240|119040|119200|119000|119250|119050|119195|118995|36
1596203100000|2020-07-31 13:45:00|119205|119005|119195|118995|119234|119034|119129.5|118985|44
1596203400000|2020-07-31 13:50:00|119200|119000|119215|119015|119215|119015|119200|119000|3
1596203700000|2020-07-31 13:55:00|119210|119010|119190|118990|119225|119025|119185|118985|16
1596204000000|2020-07-31 14:00:00|119195|118995|119195|118995|119205|119005|119169.5|118969.5|19
1596204300000|2020-07-31 14:05:00|119185|118985|119185|118985|119201.8|119001.8|119148.5|118948.5|22
1596204600000|2020-07-31 14:10:00|119183.8|118983.8|119205|119005|119225|119025|119183.8|118983.8|23
1596204900000|2020-07-31 14:15:00|119210|119010|119261.5|119061.5|119308|119108|119210|119010|61
1596205200000|2020-07-31 14:20:00|119265.5|119065.5|119260.5|119060.5|119315|119115|119260|119060|25
1596205500000|2020-07-31 14:25:00|119260|119060|119339|119139|119367.5|119167.5|119260|119060|66
1596205800000|2020-07-31 14:30:00|119339.5|119139.5|119390|119190|119390|119190|119330|119130|53
1596206100000|2020-07-31 14:35:00|119380|119180|119345|119145|119385|119185|119340|119140|46
1596206400000|2020-07-31 14:40:00|119340|119140|119390|119190|119390|119190|119340|119140|13
1596206700000|2020-07-31 14:45:00|119395|119195|119336.3|119136.3|119397.5|119197.5|119328.5|119128.5|35
1596207000000|2020-07-31 14:50:00|119353.8|119153.8|119380|119180|119380|119180|119345|119145|21
1596207300000|2020-07-31 14:55:00|119377.3|119177.3|119340|119140|119377.3|119177.3|119340|119140|12
1596207600000|2020-07-31 15:00:00|119336|119136|119355|119155|119365|119165|119300.5|119100.5|59
1596207900000|2020-07-31 15:05:00|119367.4|119167.4|119420|119220|119429|119229|119367.4|119167.4|21
1596208200000|2020-07-31 15:10:00|119422.4|119222.4|119325|119225|119425|119236.9|119325|119196.5|24
1596208500000|2020-07-31 15:15:00|119340|119240|119320|119220|119340|119240|119320|119220|17
1596208800000|2020-07-31 15:20:00|119312.9|119212.9|119335|119235|119335|119235|119310|119210|16
1596209100000|2020-07-31 15:25:00|119338.7|119238.7|119335|119235|119338.7|119238.7|119335|119235|2
1596209400000|2020-07-31 15:30:00|119335.5|119235.5|119349|119249|119349|119249|119335.5|119235.5|3
1596209700000|2020-07-31 15:35:00|119361.5|119261.5|119371.5|119271.5|119440|119306.5|119355|119240|57
1596210000000|2020-07-31 15:40:00|119372|119272|119355|119255|119425|119272|119337.5|119221|36
1596210300000|2020-07-31 15:45:00|119360|119260|119350|119150|119368|119260|119290|119145|41
1596210600000|2020-07-31 15:50:00|119302.4|119202.4|119305|119205|119385|119215|119302.4|119160|18
1596210900000|2020-07-31 15:55:00|119310|119210|119325|119225|119325|119225|119310|119210|3
1596211200000|2020-07-31 16:00:00|119385|119185|119360|119260|119390.5|119265|119345|119175|16
1596211500000|2020-07-31 16:05:00|119422.6|119222.6|119452.4|119252.4|119452.4|119252.4|119422.6|119222.6|6
1596211800000|2020-07-31 16:10:00|119451.4|119251.4|119465|119265|119467.4|119267.4|119445|119245|17
1596212100000|2020-07-31 16:15:00|119470|119270|119495|119295|119514.5|119334.4|119430|119270|25
1596212400000|2020-07-31 16:20:00|119490|119290|119490|119290|119490|119290|119490|119290|1
1596212700000|2020-07-31 16:25:00|119495|119295|119495|119295|119500|119300|119495|119295|3
1596213000000|2020-07-31 16:30:00|119485|119285|119540|119340|119540|119355|119435|119285|25
1596213300000|2020-07-31 16:35:00|119520|119420|119561|119461|119620|119465|119520|119351.4|17
1596213600000|2020-07-31 16:40:00|119560.5|119460.5|119535|119335|119581.4|119460.5|119530|119335|27
1596213900000|2020-07-31 16:45:00|119574.5|119374.5|119560|119360|119574.5|119425|119525|119330|20
1596214200000|2020-07-31 16:50:00|119555|119355|119585|119385|119585|119385|119555|119355|9
1596214500000|2020-07-31 16:55:00|119538.1|119438.1|119585|119385|119636.7|119453|119538.1|119385|34
1596214800000|2020-07-31 17:00:00|119531.9|119431.9|119500|119400|119575|119431.9|119500|119360|14
1596215100000|2020-07-31 17:05:00|119494.2|119394.2|119535|119335|119535|119394.2|119494.2|119332|12
1596216000000|2020-07-31 17:20:00|119530|119330|119525.5|119325.5|119530|119330|119525|119325|3
1596216300000|2020-07-31 17:25:00|119475.5|119375.5|119475.5|119375.5|119526.2|119375.5|119475.5|119286.9|9
1596216600000|2020-07-31 17:30:00|119442.2|119342.2|119515.5|119315.5|119515.5|119375.5|119442.2|119273|23
1596216900000|2020-07-31 17:35:00|119525.5|119325.5|119505.5|119405.5|119533.7|119420.5|119480.5|119320.5|14
1596217200000|2020-07-31 17:40:00|119499|119399|119485.5|119385.5|119499|119399|119480.5|119380.5|29
1596217500000|2020-07-31 17:45:00|119490.5|119390.5|119520.5|119420.5|119587.5|119425.5|119490.5|119364.5|23
1596217800000|2020-07-31 17:50:00|119518.5|119418.5|119559.8|119359.8|119585.5|119425.5|119515.5|119359.3|18
1596218100000|2020-07-31 17:55:00|119525.5|119425.5|119517.7|119417.7|119525.5|119425.5|119513.1|119413.1|7
1596218400000|2020-07-31 18:00:00|119507|119407|119505.5|119405.5|119560.5|119407|119505.5|119355.5|6
1596218700000|2020-07-31 18:05:00|119510.5|119410.5|119510.5|119410.5|119510.5|119410.5|119510.5|119410.5|1
1596219300000|2020-07-31 18:15:00|119521|119421|119510.5|119410.5|119521|119421|119500.5|119400.5|45
1596219900000|2020-07-31 18:25:00|119517.7|119417.7|119585.5|119385.5|119605.5|119440.5|119517.7|119385.2|18
1596220200000|2020-07-31 18:30:00|119585.2|119385.2|119570.5|119370.5|119585.7|119385.7|119564.8|119364.8|12
1596220500000|2020-07-31 18:35:00|119578|119378|119510.5|119410.5|119578|119415.5|119510.5|119365.5|38
1596220800000|2020-07-31 18:40:00|119585.5|119385.5|119556|119356|119585.5|119385.5|119555.5|119355.5|56
1596221100000|2020-07-31 18:45:00|119560.5|119360.5|119490.5|119390.5|119560.5|119390.5|119480.5|119337.5|26
1596221400000|2020-07-31 18:50:00|119489.5|119389.5|119480.5|119380.5|119489.5|119389.5|119480.5|119380.5|6
1596221700000|2020-07-31 18:55:00|119475.5|119375.5|119484|119284|119515.5|119400.5|119470.5|119284|15
1596222000000|2020-07-31 19:00:00|119483|119283|119481.3|119281.3|119540.5|119400.5|119439.5|119279.5|32
1596222300000|2020-07-31 19:05:00|119463|119263|119535.5|119335.5|119540.5|119380.5|119435.5|119261|17
1596222600000|2020-07-31 19:10:00|119490.5|119390.5|119575.5|119375.5|119607.9|119433.8|119490.5|119370.3|30
1596222900000|2020-07-31 19:15:00|119595.5|119395.5|119635.5|119435.5|119635.5|119435.5|119595.5|119395.5|16
1596223200000|2020-07-31 19:20:00|119615.5|119415.5|119590.5|119390.5|119662.3|119462.3|119590.5|119390.5|22
1596223500000|2020-07-31 19:25:00|119610.5|119410.5|119610.5|119410.5|119635.5|119435.5|119530.5|119382.5|26
1596223800000|2020-07-31 19:30:00|119605.5|119405.5|119610.5|119410.5|119610.5|119410.5|119605.5|119405.5|2
1596224100000|2020-07-31 19:35:00|119605.5|119405.5|119625.5|119525.5|119632.3|119525.5|119575.5|119395.5|20
1596224400000|2020-07-31 19:40:00|119597.5|119497.5|119619|119419|119676.3|119540.5|119590.5|119419|26
1596224700000|2020-07-31 19:45:00|119626|119426|119610.5|119410.5|119642|119442|119610.5|119410.5|32
1596225000000|2020-07-31 19:50:00|119615.5|119415.5|119615.5|119415.5|119615.5|119415.5|119615.5|119415.5|1
1596225300000|2020-07-31 19:55:00|119610.5|119410.5|119525.5|119425.5|119620.5|119425.5|119525.5|119375.5|17
1596416400000|2020-08-03 01:00:00|119560|119460|119570|119470|119595.8|119495.8|119545|119445|67
1596416700000|2020-08-03 01:05:00|119565|119465|119510|119410|119570|119470|119489|119389|82
1596417000000|2020-08-03 01:10:00|119499|119399|119462|119362|119510|119410|119440|119340|106
1596417300000|2020-08-03 01:15:00|119461|119361|119439.5|119339.5|119481|119381|119434|119334|143
1596417600000|2020-08-03 01:20:00|119440|119340|119479|119379|119496|119396|119410|119310|165
1596417900000|2020-08-03 01:25:00|119474|119374|119468.8|119368.8|119480|119380|119420|119320|161
1596418200000|2020-08-03 01:30:00|119465.4|119365.4|119475|119375|119489.5|119389.5|119395|119295|164
1596418500000|2020-08-03 01:35:00|119465|119365|119449|119349|119504.4|119404.4|119448|119348|149
1596418800000|2020-08-03 01:40:00|119449.5|119349.5|119361|119261|119449.5|119349.5|119335.4|119235.4|234
1596419100000|2020-08-03 01:45:00|119343|119243|119411.5|119311.5|119425|119325|119313|119213|185
1596419400000|2020-08-03 01:50:00|119412|119312|119400|119300|119447|119347|119382|119282|209
1596419700000|2020-08-03 01:55:00|119401.5|119301.5|119359|119259|119415|119315|119320|119220|182
1596420000000|2020-08-03 02:00:00|119359.5|119259.5|119390|119290|119409.5|119309.5|119353.1|119253.1|111
1596420300000|2020-08-03 02:05:00|119389|119289|119414.5|119314.5|119425|119325|119375|119275|107
1596420600000|2020-08-03 02:10:00|119415|119315|119390|119290|119420|119320|119390|119290|150
1596420900000|2020-08-03 02:15:00|119394|119294|119419.5|119319.5|119434|119334|119394|119294|113
1596421200000|2020-08-03 02:20:00|119422.8|119322.8|119424.5|119324.5|119445|119345|119406.9|119306.9|138
1596421500000|2020-08-03 02:25:00|119425|119325|119475|119375|119475|119375|119425|119325|94
1596421800000|2020-08-03 02:30:00|119478.8|119378.8|119462|119362|119478.8|119378.8|119450|119350|79
1596422100000|2020-08-03 02:35:00|119463.5|119363.5|119425|119325|119471|119371|119415|119315|101
1596422400000|2020-08-03 02:40:00|119424.5|119324.5|119459|119359|119465|119365|119415|119315|84
1596422700000|2020-08-03 02:45:00|119462|119362|119429|119329|119464.5|119364.5|119429|119329|55
1596423000000|2020-08-03 02:50:00|119429.5|119329.5|119450|119350|119460|119360|119429|119329|104
1596423300000|2020-08-03 02:55:00|119453.5|119353.5|119428.5|119328.5|119455|119355|119428|119328|92
1596423600000|2020-08-03 03:00:00|119426|119326|119398|119298|119426|119326|119393.5|119293.5|75
1596423900000|2020-08-03 03:05:00|119400|119300|119388|119288|119419.5|119319.5|119385.5|119285.5|136
1596424200000|2020-08-03 03:10:00|119386.5|119286.5|119368|119268|119388|119288|119356.5|119256.5|40
1596424500000|2020-08-03 03:15:00|119373|119273|119448|119348|119454|119354|119356.5|119256.5|77
1596424800000|2020-08-03 03:20:00|119455|119355|119460|119360|119468|119368|119434.5|119334.5|118
1596425100000|2020-08-03 03:25:00|119459.5|119359.5|119440|119340|119460|119360|119434|119334|60
1596425400000|2020-08-03 03:30:00|119438.5|119338.5|119432.5|119332.5|119463|119363|119419|119319|76
1596425700000|2020-08-03 03:35:00|119420|119320|119432.5|119332.5|119437|119337|119410|119310|49
1596426000000|2020-08-03 03:40:00|119434|119334|119437|119337|119463.5|119363.5|119430|119330|39
1596426300000|2020-08-03 03:45:00|119436|119336|119453.5|119353.5|119481.5|119381.5|119436|119336|63
1596426600000|2020-08-03 03:50:00|119458.5|119358.5|119458.5|119358.5|119477|119377|119432|119332|97
1596426900000|2020-08-03 03:55:00|119460|119360|119455|119355|119469|119369|119445|119345|68
1596427200000|2020-08-03 04:00:00|119445.4|119345.4|119429|119329|119445.4|119345.4|119410|119310|55
1596427500000|2020-08-03 04:05:00|119431.5|119331.5|119445|119345|119445|119345|119423.5|119323.5|37
1596427800000|2020-08-03 04:10:00|119437.2|119337.2|119430|119330|119442|119342|119420|119320|43
1596428100000|2020-08-03 04:15:00|119429.5|119329.5|119441|119341|119441|119341|119410|119310|82
1596428400000|2020-08-03 04:20:00|119440|119340|119430|119330|119441|119341|119430|119330|15
1596428700000|2020-08-03 04:25:00|119430.5|119330.5|119370|119270|119430.5|119330.5|119356|119256|102
1596429000000|2020-08-03 04:30:00|119370.5|119270.5|119361|119261|119378.8|119278.8|119360|119260|72
1596429300000|2020-08-03 04:35:00|119360.5|119260.5|119317|119217|119365|119265|119313.5|119213.5|99
1596429600000|2020-08-03 04:40:00|119315.5|119215.5|119331|119231|119336.5|119236.5|119311|119211|72
1596429900000|2020-08-03 04:45:00|119329.5|119229.5|119310|119210|119330|119230|119307|119207|61
1596430200000|2020-08-03 04:50:00|119310.5|119210.5|119294|119194|119315|119215|119263.1|119163.1|95
1596430500000|2020-08-03 04:55:00|119291|119191|119283.5|119183.5|119295.3|119195.3|119274.5|119174.5|75
1596430800000|2020-08-03 05:00:00|119285|119185|119269.5|119169.5|119289.5|119189.5|119249.5|119149.5|115
1596431100000|2020-08-03 05:05:00|119269|119169|119274.5|119174.5|119284.5|119184.5|119264|119164|77
1596431400000|2020-08-03 05:10:00|119275|119175|119270|119170|119280|119180|119261.6|119161.6|58
1596431700000|2020-08-03 05:15:00|119269|119169|119320|119220|119345|119245|119267|119167|71
1596432000000|2020-08-03 05:20:00|119319.5|119219.5|119345|119245|119360|119260|119319.5|119219.5|88
1596432300000|2020-08-03 05:25:00|119341|119241|119326|119226|119341|119241|119302|119202|90
1596432600000|2020-08-03 05:30:00|119325|119225|119320|119220|119345|119245|119320|119220|111
1596432900000|2020-08-03 05:35:00|119320.5|119220.5|119311|119211|119328|119228|119304|119204|111
1596433200000|2020-08-03 05:40:00|119310.5|119210.5|119319.5|119219.5|119326|119226|119310.5|119210.5|65
1596433500000|2020-08-03 05:45:00|119320|119220|119300|119200|119325|119225|119290.4|119190.4|65
1596433800000|2020-08-03 05:50:00|119300.5|119200.5|119285|119185|119335.1|119235.1|119281|119181|83
1596434100000|2020-08-03 05:55:00|119286|119186|119291|119191|119300|119200|119280|119180|91
1596434400000|2020-08-03 06:00:00|119290|119190|119325|119225|119330|119230|119290|119190|119
1596434700000|2020-08-03 06:05:00|119320.5|119220.5|119360|119260|119365|119265|119315.5|119215.5|128
1596435000000|2020-08-03 06:10:00|119365|119265|119395|119295|119415|119315|119358|119258|80
1596435300000|2020-08-03 06:15:00|119396|119296|119415.5|119315.5|119424.5|119324.5|119395|119295|103
1596435600000|2020-08-03 06:20:00|119415|119315|119430|119330|119430|119330|119395.7|119295.7|117
1596435900000|2020-08-03 06:25:00|119430.5|119330.5|119396|119296|119435.5|119335.5|119389|119289|76
1596436200000|2020-08-03 06:30:00|119395|119295|119395|119295|119408.5|119308.5|119385.5|119285.5|68
1596436500000|2020-08-03 06:35:00|119396|119296|119426|119326|119426|119326|119386|119286|43
1596436800000|2020-08-03 06:40:00|119426.5|119326.5|119379.5|119279.5|119430|119330|119378.5|119278.5|51
1596437100000|2020-08-03 06:45:00|119380|119280|119381|119281|119390.5|119290.5|119378.5|119278.5|26
1596437400000|2020-08-03 06:50:00|119381.3|119281.3|119489.5|119389.5|119495.5|119395.5|119381.3|119281.3|55
1596437700000|2020-08-03 06:55:00|119490|119390|119465.5|119365.5|119536.5|119436.5|119455.8|119355.8|139
1596438000000|2020-08-03 07:00:00|119464|119364|119449|119349|119480|119380|119438.8|119338.8|37
1596438300000|2020-08-03 07:05:00|119448.8|119348.8|119445.5|119345.5|119454|119354|119424.5|119324.5|71
1596438600000|2020-08-03 07:10:00|119446|119346|119459.5|119359.5|119469|119369|119440|119340|31
1596438900000|2020-08-03 07:15:00|119460|119360|119426|119326|119463|119363|119423.8|119323.8|54
1596439200000|2020-08-03 07:20:00|119420|119320|119440|119340|119440.1|119340.1|119415|119315|16
1596439500000|2020-08-03 07:25:00|119430|119330|119476|119376|119489|119389|119430|119330|47
1596439800000|2020-08-03 07:30:00|119475|119375|119450|119350|119475|119375|119440|119340|12
1596440100000|2020-08-03 07:35:00|119455|119355|119509.1|119409.1|119509.1|119409.1|119455|119355|12
1596440400000|2020-08-03 07:40:00|119505|119405|119535|119435|119535|119435|119490|119390|38
1596440700000|2020-08-03 07:45:00|119530|119430|119550|119450|119560|119460|119515|119415|26
1596441000000|2020-08-03 07:50:00|119545|119445|119509.1|119409.1|119545|119445|119495.1|119395.1|21
1596441300000|2020-08-03 07:55:00|119504.1|119404.1|119479.1|119379.1|119504.1|119404.1|119479.1|119379.1|19
1596441600000|2020-08-03 08:00:00|119484.1|119384.1|119490|119390|119509.1|119409.1|119477|119377|67
1596441900000|2020-08-03 08:05:00|119504.1|119404.1|119504.1|119404.1|119549.6|119449.6|119504.1|119404.1|31
1596442200000|2020-08-03 08:10:00|119501.6|119401.6|119534.1|119434.1|119534.1|119434.1|119501.6|119401.6|23
1596442500000|2020-08-03 08:15:00|119529.1|119429.1|119534.1|119434.1|119534.1|119434.1|119529.1|119429.1|6
1596442800000|2020-08-03 08:20:00|119529.1|119429.1|119524.1|119424.1|119529.1|119429.1|119509.1|119409.1|18
1596443100000|2020-08-03 08:25:00|119534.1|119434.1|119530|119430|119538.1|119438.1|119504.4|119404.4|11
1596443400000|2020-08-03 08:30:00|119540|119440|119525|119425|119540|119440|119521.1|119421.1|15
1596443700000|2020-08-03 08:35:00|119510|119410|119515|119415|119520|119420|119505|119405|17
1596444000000|2020-08-03 08:40:00|119510|119410|119504.1|119404.1|119524.1|119424.1|119503.5|119403.5|23
1596444300000|2020-08-03 08:45:00|119509.1|119409.1|119494.1|119394.1|119509.1|119409.1|119489|119389|29
1596444600000|2020-08-03 08:50:00|119496.6|119396.6|119499.1|119399.1|119509.1|119409.1|119494.1|119394.1|7
1596444900000|2020-08-03 08:55:00|119501|119401|119511|119411|119511|119411|119499.1|119399.1|5
1596445200000|2020-08-03 09:00:00|119516|119416|119531|119431|119536|119436|119511|119411|8
1596445500000|2020-08-03 09:05:00|119536|119436|119540.8|119440.8|119541|119441|119531.2|119431.2|4
1596445800000|2020-08-03 09:10:00|119543.2|119443.2|119546|119446|119546|119446|119536|119436|7
1596446100000|2020-08-03 09:15:00|119553.2|119453.2|119593|119493|119598|119498|119546|119446|25
1596446400000|2020-08-03 09:20:00|119602.9|119502.9|119608|119508|119632.9|119532.9|119602.8|119502.8|11
1596446700000|2020-08-03 09:25:00|119603|119503|119581.6|119481.6|119613|119513|119576.6|119476.6|51
1596447000000|2020-08-03 09:30:00|119579.1|119479.1|119586|119486|119602.1|119502.1|119578.6|119478.6|52
1596447300000|2020-08-03 09:35:00|119585|119485|119550|119450|119585|119485|119545|119445|22
1596447600000|2020-08-03 09:40:00|119552.5|119452.5|119540|119440|119555|119455|119540|119440|6
1596447900000|2020-08-03 09:45:00|119545|119445|119545|119445|119545|119445|119535|119435|9
1596448200000|2020-08-03 09:50:00|119550|119450|119555|119455|119555|119455|119550|119450|2
1596448500000|2020-08-03 09:55:00|119560|119460|119560|119460|119565|119465|119555|119455|14
1596448800000|2020-08-03 10:00:00|119555|119455|119555|119455|119555|119455|119540|119440|7
1596449100000|2020-08-03 10:05:00|119560|119460|119560|119460|119560|119460|119555|119455|3
1596449400000|2020-08-03 10:10:00|119555|119455|119555|119455|119555|119455|119555|119455|1
1596450000000|2020-08-03 10:20:00|119565|119465|119605|119505|119605|119505|119565|119465|30
1596450300000|2020-08-03 10:25:00|119610|119510|119620|119520|119620|119520|119610|119510|3
1596450600000|2020-08-03 10:30:00|119610|119510|119644.5|119544.5|119654.9|119554.9|119610|119510|33
1596450900000|2020-08-03 10:35:00|119639.5|119539.5|119610|119510|119639.5|119539.5|119605|119505|15
1596451200000|2020-08-03 10:40:00|119605|119505|119610|119510|119610|119510|119605|119505|2
1596451500000|2020-08-03 10:45:00|119605|119505|119630|119530|119630|119530|119605|119505|17
1596451800000|2020-08-03 10:50:00|119625|119525|119615|119515|119625|119525|119615|119515|3
1596452400000|2020-08-03 11:00:00|119606|119506|119614.5|119514.5|119615|119515|119595|119495|7
1596452700000|2020-08-03 11:05:00|119612.5|119512.5|119587.5|119487.5|119612.5|119512.5|119575|119475|23
1596453000000|2020-08-03 11:10:00|119580|119480|119575|119475|119587.5|119487.5|119573|119473|9
1596453300000|2020-08-03 11:15:00|119580|119480|119580|119480|119580|119480|119580|119480|1
1596453600000|2020-08-03 11:20:00|119575|119475|119575|119475|119575|119475|119575|119475|1
1596453900000|2020-08-03 11:25:00|119570|119470|119569|119469|119575|119475|119566.5|119466.5|8
1596454200000|2020-08-03 11:30:00|119565.5|119465.5|119565|119465|119570|119470|119565|119465|7
1596454500000|2020-08-03 11:35:00|119545|119445|119535|119435|119565|119465|119535|119435|6
1596455100000|2020-08-03 11:45:00|119540|119440|119540|119440|119540|119440|119540|119440|1
1596455400000|2020-08-03 11:50:00|119530|119430|119530|119430|119540|119440|119530|119430|9
1596455700000|2020-08-03 11:55:00|119540|119440|119517.5|119417.5|119595|119445|119515|119393.3|13
1596456000000|2020-08-03 12:00:00|119594.5|119394.5|119586.6|119386.6|119600|119400|119580|119380|4
1596456300000|2020-08-03 12:05:00|119591.6|119391.6|119501.6|119401.6|119591.6|119440.9|119501.6|119379.9|17
1596456600000|2020-08-03 12:10:00|119504.1|119404.1|119611.6|119411.6|119616.6|119416.6|119504.1|119386.6|10
1596456900000|2020-08-03 12:15:00|119616.6|119416.6|119600|119400|119626.6|119426.6|119600|119400|8
1596457200000|2020-08-03 12:20:00|119570|119370|119570|119370|119570|119370|119570|119370|1
1596457500000|2020-08-03 12:25:00|119585|119385|119575|119375|119585|119385|119570|119370|3
1596458100000|2020-08-03 12:35:00|119590|119390|119495|119395|119590|119397.5|119495|119346.5|6
1596458400000|2020-08-03 12:40:00|119576.5|119376.5|119580|119380|119580|119380|119576.5|119376.5|7
1596458700000|2020-08-03 12:45:00|119581.5|119381.5|119582|119382|119582|119382|119581.5|119381.5|2
1596459000000|2020-08-03 12:50:00|119590.5|119390.5|119568.5|119468.5|119599.5|119468.5|119560|119390.5|9
1596459300000|2020-08-03 12:55:00|119569.5|119469.5|119654.5|119454.5|119659.5|119482.5|119565|119448.5|48
1596459600000|2020-08-03 13:00:00|119653.3|119453.3|119655|119455|119655|119455|119645.3|119445.3|10
1596459900000|2020-08-03 13:05:00|119664.5|119464.5|119726|119526|119727.3|119536|119615|119464.5|14
1596460200000|2020-08-03 13:10:00|119724.8|119524.8|119680|119580|119775|119593|119680|119522|35
1596460500000|2020-08-03 13:15:00|119675|119575|119721.8|119521.8|119721.8|119575|119666|119520.5|12
1596461100000|2020-08-03 13:25:00|119727.6|119527.6|119727.6|119527.6|119727.6|119527.6|119727.6|119527.6|1
1596461400000|2020-08-03 13:30:00|119725.4|119525.4|119725.4|119525.4|119725.9|119525.9|119722.9|119522.9|7
1596461700000|2020-08-03 13:35:00|119730.4|119530.4|119679.9|119579.9|119732.4|119579.9|119679.9|119530.4|3
1596462000000|2020-08-03 13:40:00|119747.2|119547.2|119749.7|119549.7|119759.4|119559.4|119747.2|119547.2|16
1596462300000|2020-08-03 13:45:00|119748.2|119548.2|119687.9|119587.9|119766.2|119597.4|119682.9|119532.9|30
1596462600000|2020-08-03 13:50:00|119692.9|119592.9|119692.4|119592.4|119697.4|119597.4|119674.9|119574.9|31
1596462900000|2020-08-03 13:55:00|119694.9|119594.9|119682.9|119582.9|119759.7|119603|119679.9|119550|31
1596463200000|2020-08-03 14:00:00|119685.4|119585.4|119661.8|119561.8|119740|119594.9|119659.3|119495|36
1596463500000|2020-08-03 14:05:00|119659.3|119559.3|119636.8|119536.8|119696.8|119559.3|119626.8|119491.8|13
1596463800000|2020-08-03 14:10:00|119631.8|119531.8|119617.1|119517.1|119646.8|119546.8|119617.1|119517.1|20
1596464100000|2020-08-03 14:15:00|119657.1|119457.1|119637.6|119437.6|119657.1|119508.6|119602.6|119410.1|40
1596464400000|2020-08-03 14:20:00|119635|119435|119590.1|119490.1|119647.6|119490.1|119590.1|119433.6|15
1596464700000|2020-08-03 14:25:00|119586.4|119486.4|119577.1|119477.1|119593.9|119493.9|119570.1|119470.1|17
1596465000000|2020-08-03 14:30:00|119582.1|119482.1|119577.1|119477.1|119585.1|119485.1|119577.1|119477.1|8
1596465300000|2020-08-03 14:35:00|119587.1|119487.1|119657.1|119457.1|119659.1|119507.1|119585.1|119452.1|14
1596465600000|2020-08-03 14:40:00|119665|119465|119665|119465|119668.1|119502.6|119600.1|119448.6|11
1596465900000|2020-08-03 14:45:00|119655.6|119455.6|119661.8|119461.8|119661.8|119461.8|119655.6|119455.6|7
1596466200000|2020-08-03 14:50:00|119646.8|119446.8|119610|119410|119656.3|119496.8|119544.3|119408.5|25
1596466500000|2020-08-03 14:55:00|119615|119415|119590|119390|119630|119474|119530.5|119382|18
1596467100000|2020-08-03 15:05:00|119600|119400|119550|119450|119600|119455.5|119550|119400|3
1596467700000|2020-08-03 15:15:00|119540|119440|119480|119380|119541.8|119441.8|119480|119330|15
1596468000000|2020-08-03 15:20:00|119470|119370|119480|119380|119480|119380|119455|119355|11
1596468300000|2020-08-03 15:25:00|119478|119378|119490|119390|119490|119390|119465|119365|16
1596468600000|2020-08-03 15:30:00|119487.5|119387.5|119515.7|119415.7|119579|119415.7|119485|119345|13
1596468900000|2020-08-03 15:35:00|119546.8|119346.8|119541.8|119341.8|119558.6|119358.6|119541.8|119341.8|5
1596469200000|2020-08-03 15:40:00|119541.3|119341.3|119531.8|119331.8|119541.3|119341.3|119531.8|119331.8|4
1596469500000|2020-08-03 15:45:00|119479.8|119379.8|119541.8|119341.8|119541.8|119414.6|119466.8|119341.8|12
1596469800000|2020-08-03 15:50:00|119545.3|119345.3|119542.3|119342.3|119549.6|119349.6|119542.3|119342.3|6
1596470100000|2020-08-03 15:55:00|119541.8|119341.8|119545|119345|119554.6|119354.6|119541.8|119341.8|17
1596470400000|2020-08-03 16:00:00|119544.3|119344.3|119545|119345|119546.3|119346.3|119541.8|119341.8|6
1596471300000|2020-08-03 16:15:00|119541.8|119341.8|119541.8|119341.8|119541.8|119341.8|119541.8|119341.8|1
1596471600000|2020-08-03 16:20:00|119538.2|119338.2|119538.1|119338.1|119538.2|119338.2|119538.1|119338.1|2
1596471900000|2020-08-03 16:25:00|119544.6|119344.6|119545|119345|119545|119345|119544.6|119344.6|2
1596472200000|2020-08-03 16:30:00|119544.4|119344.4|119545|119345|119545|119345|119544.4|119344.4|2
1596472500000|2020-08-03 16:35:00|119555|119355|119568.9|119368.9|119588|119403.2|119500.7|119349.7|15
1596472800000|2020-08-03 16:40:00|119569.4|119369.4|119569.4|119369.4|119569.4|119369.4|119569.4|119369.4|1
1596473100000|2020-08-03 16:45:00|119572.4|119372.4|119547.9|119347.9|119576.9|119411.9|119485.7|119344.9|24
1596473400000|2020-08-03 16:50:00|119545|119345|119545|119345|119545|119345|119545|119345|1
1596473700000|2020-08-03 16:55:00|119531.9|119331.9|119531.9|119331.9|119531.9|119331.9|119531.9|119331.9|1
1596474600000|2020-08-03 17:10:00|119520|119320|119517.9|119317.9|119520|119320|119513.4|119313.4|7
1596475200000|2020-08-03 17:20:00|119509.7|119309.7|119501.4|119301.4|119509.7|119309.7|119498.9|119298.9|7
1596475500000|2020-08-03 17:25:00|119501.9|119301.9|119517.9|119317.9|119517.9|119317.9|119501.9|119301.9|8
1596475800000|2020-08-03 17:30:00|119499.6|119299.6|119488.9|119288.9|119499.6|119299.6|119481.9|119281.9|7
1596476100000|2020-08-03 17:35:00|119480.2|119280.2|119460.7|119360.7|119480.2|119360.7|119455.7|119280.2|5
1596476700000|2020-08-03 17:45:00|119463.2|119363.2|119467.9|119367.9|119523.2|119377.9|119463.2|119323.2|13
1596477000000|2020-08-03 17:50:00|119471.4|119371.4|119477.9|119377.9|119477.9|119377.9|119469.2|119369.2|6
1596477600000|2020-08-03 18:00:00|119475.7|119375.7|119470.7|119370.7|119475.7|119375.7|119470.7|119370.7|4
1596478200000|2020-08-03 18:10:00|119520|119320|119517.9|119317.9|119520|119320|119517.9|119317.9|2
1596479400000|2020-08-03 18:30:00|119465.7|119365.7|119491|119291|119491|119365.7|119456.9|119290|6
1596479700000|2020-08-03 18:35:00|119490|119290|119490|119290|119490|119290|119490|119290|1
1596480000000|2020-08-03 18:40:00|119463.4|119263.4|119426.4|119226.4|119467.4|119317.9|119385.7|119219.4|44
1596480300000|2020-08-03 18:45:00|119421.8|119221.8|119417.9|119317.9|119450|119317.9|119395.4|119216.9|18
1596481200000|2020-08-03 19:00:00|119416.7|119316.7|119419.3|119319.3|119419.3|119319.3|119416.7|119316.7|3
1596481500000|2020-08-03 19:05:00|119406.7|119306.7|119406.7|119306.7|119409.2|119309.2|119404.2|119304.2|4
1596482100000|2020-08-03 19:15:00|119419.3|119319.3|119421.7|119321.7|119424.3|119324.3|119419.3|119319.3|3
1596482700000|2020-08-03 19:25:00|119470|119270|119400|119300|119470|119300|119400|119237.7|13
1596483000000|2020-08-03 19:30:00|119402.7|119302.7|119427.7|119327.7|119470|119332.7|119402.7|119245|15
1596483300000|2020-08-03 19:35:00|119425|119325|119422.7|119322.7|119425|119325|119421.2|119321.2|4
1596483600000|2020-08-03 19:40:00|119455|119255|119455|119255|119455|119255|119455|119255|1
1596483900000|2020-08-03 19:45:00|119460|119260|119460|119260|119460|119260|119460|119260|1
1596484200000|2020-08-03 19:50:00|119465|119265|119405|119205|119470|119296.5|119396.5|119205|45
1596484500000|2020-08-03 19:55:00|119407.3|119207.3|119421.1|119221.1|119421.1|119221.1|119405|119205|7
1596502800000|2020-08-04 01:00:00|119328|119228|119302.5|119202.5|119342.5|119242.5|119294.5|119194.5|63
1596503100000|2020-08-04 01:05:00|119302|119202|119321|119221|119322|119222|119288|119188|108
1596503400000|2020-08-04 01:10:00|119317.3|119217.3|119314.5|119214.5|119331|119231|119302|119202|87
1596503700000|2020-08-04 01:15:00|119314|119214|119321.5|119221.5|119333|119233|119312.5|119212.5|84
1596504000000|2020-08-04 01:20:00|119321|119221|119330|119230|119332|119232|119311.2|119211.2|74
1596504300000|2020-08-04 01:25:00|119332|119232|119360|119260|119370.5|119270.5|119330|119230|104
1596504600000|2020-08-04 01:30:00|119362|119262|119385|119285|119439.4|119339.4|119360|119260|182
1596504900000|2020-08-04 01:35:00|119380.5|119280.5|119361|119261|119402.5|119302.5|119361|119261|147
1596505200000|2020-08-04 01:40:00|119362.5|119262.5|119370|119270|119389.5|119289.5|119354.5|119254.5|135
1596505500000|2020-08-04 01:45:00|119370.5|119270.5|119385|119285|119411.5|119311.5|119370|119270|95
1596505800000|2020-08-04 01:50:00|119381.6|119281.6|119380|119280|119405.5|119305.5|119374.5|119274.5|51
1596506100000|2020-08-04 01:55:00|119379.5|119279.5|119340|119240|119379.5|119279.5|119325|119225|82
1596506400000|2020-08-04 02:00:00|119341.5|119241.5|119345|119245|119355|119255|119315.4|119215.4|77
1596506700000|2020-08-04 02:05:00|119345.5|119245.5|119349.5|119249.5|119356.5|119256.5|119344.5|119244.5|57
1596507000000|2020-08-04 02:10:00|119345|119245|119319|119219|119350|119250|119310|119210|67
1596507300000|2020-08-04 02:15:00|119318.5|119218.5|119355|119255|119355|119255|119318.5|119218.5|86
1596507600000|2020-08-04 02:20:00|119354.5|119254.5|119374.5|119274.5|119374.5|119274.5|119350|119250|48
1596507900000|2020-08-04 02:25:00|119374.4|119274.4|119380|119280|119415|119315|119374.4|119274.4|93
1596508200000|2020-08-04 02:30:00|119380.5|119280.5|119371|119271|119390.5|119290.5|119370.5|119270.5|56
1596508500000|2020-08-04 02:35:00|119372.5|119272.5|119360|119260|119395|119295|119355|119255|56
1596508800000|2020-08-04 02:40:00|119355.5|119255.5|119334.5|119234.5|119355.5|119255.5|119319|119219|62
1596509100000|2020-08-04 02:45:00|119336|119236|119325.5|119225.5|119347.9|119247.9|119325.5|119225.5|42
1596509400000|2020-08-04 02:50:00|119325|119225|119308|119208|119327.5|119227.5|119307|119207|57
1596509700000|2020-08-04 02:55:00|119302.5|119202.5|119310|119210|119324.5|119224.5|119298|119198|58
1596510000000|2020-08-04 03:00:00|119309.5|119209.5|119334|119234|119334.5|119234.5|119294|119194|44
1596510300000|2020-08-04 03:05:00|119332|119232|119365|119265|119370|119270|119315.5|119215.5|73
1596510600000|2020-08-04 03:10:00|119360|119260|119360|119260|119375|119275|119360|119260|39
1596510900000|2020-08-04 03:15:00|119361.5|119261.5|119395|119295|119395|119295|119361.5|119261.5|113
1596511200000|2020-08-04 03:20:00|119395.5|119295.5|119405|119305|119405|119305|119391|119291|41
1596511500000|2020-08-04 03:25:00|119408|119308|119425|119325|119438.5|119338.5|119400.5|119300.5|69
1596511800000|2020-08-04 03:30:00|119429|119329|119416|119316|119437|119337|119412|119312|66
1596512100000|2020-08-04 03:35:00|119411|119311|119410|119310|119420|119320|119405|119305|40
1596512400000|2020-08-04 03:40:00|119410.5|119310.5|119440|119340|119440|119340|119406.5|119306.5|47
1596512700000|2020-08-04 03:45:00|119435|119335|119425|119325|119446.5|119346.5|119421.2|119321.2|50
1596513000000|2020-08-04 03:50:00|119420|119320|119441|119341|119445|119345|119416.5|119316.5|28
1596513300000|2020-08-04 03:55:00|119440|119340|119431.5|119331.5|119455|119355|119431.5|119331.5|60
1596513600000|2020-08-04 04:00:00|119432|119332|119443|119343|119443|119343|119423|119323|29
1596513900000|2020-08-04 04:05:00|119441|119341|119450.5|119350.5|119450.5|119350.5|119431.5|119331.5|50
1596514200000|2020-08-04 04:10:00|119452|119352|119452|119352|119461|119361|119442.5|119342.5|25
1596514500000|2020-08-04 04:15:00|119450.5|119350.5|119440.8|119340.8|119458.2|119358.2|119440.3|119340.3|62
1596514800000|2020-08-04 04:20:00|119440.3|119340.3|119442|119342|119447.5|119347.5|119434.3|119334.3|26
1596515100000|2020-08-04 04:25:00|119444.4|119344.4|119465.5|119365.5|119467.5|119367.5|119442|119342|53
1596515400000|2020-08-04 04:30:00|119465|119365|119430.5|119330.5|119465|119365|119425|119325|130
1596515700000|2020-08-04 04:35:00|119428|119328|119437.5|119337.5|119444|119344|119425|119325|59
1596516000000|2020-08-04 04:40:00|119432.5|119332.5|119445|119345|119459|119359|119428.5|119328.5|41
1596516300000|2020-08-04 04:45:00|119440|119340|119445|119345|119455|119355|119432.5|119332.5|30
1596516600000|2020-08-04 04:50:00|119450|119350|119457|119357|119460|119360|119450|119350|26
1596516900000|2020-08-04 04:55:00|119456.5|119356.5|119452|119352|119457.5|119357.5|119442.6|119342.6|34
1596517200000|2020-08-04 05:00:00|119450.5|119350.5|119450.5|119350.5|119460.5|119360.5|119437.3|119337.3|51
1596517500000|2020-08-04 05:05:00|119452|119352|119465|119365|119465|119365|119452|119352|42
1596517800000|2020-08-04 05:10:00|119466.5|119366.5|119475.3|119375.3|119478|119378|119463.5|119363.5|29
1596518100000|2020-08-04 05:15:00|119476|119376|119505|119405|119511|119411|119473|119373|65
1596518400000|2020-08-04 05:20:00|119506.5|119406.5|119515|119415|119520.5|119420.5|119493.5|119393.5|58
1596518700000|2020-08-04 05:25:00|119513|119413|119491|119391|119513|119413|119480|119380|81
1596519000000|2020-08-04 05:30:00|119492.5|119392.5|119553|119453|119553|119453|119490|119390|119
1596519300000|2020-08-04 05:35:00|119552|119452|119532|119432|119553|119453|119510|119410|64
1596519600000|2020-08-04 05:40:00|119531|119431|119527.5|119427.5|119540|119440|119517|119417|40
1596519900000|2020-08-04 05:45:00|119529|119429|119510.5|119410.5|119529|119429|119503|119403|88
1596520200000|2020-08-04 05:50:00|119510|119410|119505|119405|119520.5|119420.5|119496.5|119396.5|89
1596520500000|2020-08-04 05:55:00|119504.5|119404.5|119455|119355|119505|119405|119455|119355|153
1596520800000|2020-08-04 06:00:00|119459.5|119359.5|119498|119398|119498|119398|119451.2|119351.2|168
1596521100000|2020-08-04 06:05:00|119499.5|119399.5|119505|119405|119510|119410|119484.5|119384.5|81
1596521400000|2020-08-04 06:10:00|119506.9|119406.9|119459.5|119359.5|119514.5|119414.5|119453.5|119353.5|88
1596521700000|2020-08-04 06:15:00|119459|119359|119443.5|119343.5|119464.2|119364.2|119429|119329|140
1596522000000|2020-08-04 06:20:00|119449.5|119349.5|119443|119343|119465|119365|119443|119343|62
1596522300000|2020-08-04 06:25:00|119443.5|119343.5|119439.5|119339.5|119463.2|119363.2|119428.5|119328.5|105
1596522600000|2020-08-04 06:30:00|119437|119337|119436|119336|119439.5|119339.5|119425.5|119325.5|56
1596522900000|2020-08-04 06:35:00|119427.5|119327.5|119434.5|119334.5|119434.5|119334.5|119410.5|119310.5|26
1596523200000|2020-08-04 06:40:00|119434|119334|119474|119374|119482|119382|119418.5|119318.5|41
1596523500000|2020-08-04 06:45:00|119480|119380|119571|119371|119571|119390.5|119480|119353|25
1596523800000|2020-08-04 06:50:00|119569|119369|119480|119380|119571|119408.5|119474|119361|41
1596524100000|2020-08-04 06:55:00|119478|119378|119462|119362|119510|119378|119454|119278|50
1596524400000|2020-08-04 07:00:00|119465|119365|119510|119310|119515|119393.5|119441|119279|70
1596524700000|2020-08-04 07:05:00|119511|119311|119525|119325|119525|119370|119465.5|119311|10
1596525000000|2020-08-04 07:10:00|119524.5|119324.5|119486.7|119286.7|119525|119366|119431.5|119281.5|30
1596525300000|2020-08-04 07:15:00|119486.5|119286.5|119468.5|119268.5|119486.7|119327|119426.5|119251|40
1596525600000|2020-08-04 07:20:00|119467.5|119267.5|119477|119277|119478.1|119320|119385|119226|52
1596525900000|2020-08-04 07:25:00|119478.1|119278.1|119411|119311|119494|119334|119370|119225|106
1596526200000|2020-08-04 07:30:00|119414|119314|119411|119311|119476|119315|119386|119255|33
1596526500000|2020-08-04 07:35:00|119421|119321|119476|119276|119486.1|119346|119421|119271|17
1596526800000|2020-08-04 07:40:00|119486|119286|119394.3|119294.3|119486|119311|119386|119236.1|33
1596527100000|2020-08-04 07:45:00|119396|119296|119426|119326|119473.5|119331|119396|119261|27
1596527400000|2020-08-04 07:50:00|119436|119336|119450|119350|119543.5|119374.5|119435|119317|26
1596527700000|2020-08-04 07:55:00|119455|119355|119485|119385|119489.1|119389.1|119455|119355|10
1596528000000|2020-08-04 08:00:00|119480|119380|119480|119280|119515|119385|119441.8|119275|16
1596528300000|2020-08-04 08:05:00|119468.2|119268.2|119475|119375|119508.1|119377.5|119435|119255|21
1596528600000|2020-08-04 08:10:00|119470|119370|119525|119325|119525|119370|119470|119315|4
1596528900000|2020-08-04 08:15:00|119520|119320|119501|119301|119520|119320|119490|119290|21
1596529200000|2020-08-04 08:20:00|119510|119310|119456.5|119356.5|119525|119370|119446.5|119295|17
1596529500000|2020-08-04 08:25:00|119459.5|119359.5|119450|119350|119496.5|119360|119426.5|119285|24
1596529800000|2020-08-04 08:30:00|119502|119302|119510|119310|119525|119375|119465|119302|16
1596530100000|2020-08-04 08:35:00|119507.8|119307.8|119460|119360|119515|119385.6|119460|119307.5|23
1596530400000|2020-08-04 08:40:00|119495|119295|119446|119346|119500|119355|119421|119270.5|31
1596530700000|2020-08-04 08:45:00|119493.4|119293.4|119439.1|119339.1|119526|119371.5|119427.5|119277.5|32
1596531000000|2020-08-04 08:50:00|119430|119330|119425|119325|119440|119340|119425|119325|5
1596531300000|2020-08-04 08:55:00|119415|119315|119426|119326|119430|119330|119415|119315|32
1596531600000|2020-08-04 09:00:00|119425|119325|119430|119330|119430|119330|119420|119320|8
1596531900000|2020-08-04 09:05:00|119420.3|119320.3|119420.3|119320.3|119420.3|119320.3|119417.7|119317.7|28
1596532200000|2020-08-04 09:10:00|119430|119330|119420.3|119320.3|119430|119330|119420.3|119320.3|2
1596532500000|2020-08-04 09:15:00|119435|119335|119450|119350|119450|119350|119415|119315|14
1596532800000|2020-08-04 09:20:00|119440|119340|119420|119320|119440|119340|119420|119320|8
1596533100000|2020-08-04 09:25:00|119410.3|119310.3|119420|119320|119420|119320|119410.3|119310.3|7
1596533400000|2020-08-04 09:30:00|119415|119315|119410|119310|119420|119320|119405|119305|10
1596533700000|2020-08-04 09:35:00|119405|119305|119424.3|119324.3|119424.3|119324.3|119390|119290|11
1596534300000|2020-08-04 09:45:00|119419.4|119319.4|119458|119358|119501|119360.5|119414.5|119301|10
1596534600000|2020-08-04 09:50:00|119463|119363|119519.5|119319.5|119523.5|119363|119463|119319.5|4
1596534900000|2020-08-04 09:55:00|119520|119320|119513|119313|119520.5|119320.5|119513|119313|4
1596535200000|2020-08-04 10:00:00|119461|119361|119498|119298|119498|119361|119461|119298|2
1596535500000|2020-08-04 10:05:00|119503|119303|119508|119308|119508|119308|119503|119303|2
1596535800000|2020-08-04 10:10:00|119518|119318|119473|119373|119533|119373|119473|119318|3
1596536100000|2020-08-04 10:15:00|119478|119378|119568|119368|119574|119418|119473|119348|10
1596536400000|2020-08-04 10:20:00|119563|119363|119488|119388|119563|119403|119488|119363|4
1596536700000|2020-08-04 10:25:00|119493|119393|119538|119338|119548|119393|119493|119335.4|6
1596537300000|2020-08-04 10:35:00|119543|119343|119548|119348|119548|119348|119543|119343|2
1596537900000|2020-08-04 10:45:00|119548.5|119348.5|119573|119373|119573|119407|119507|119348.5|16
1596538200000|2020-08-04 10:50:00|119576|119376|119568|119368|119590.5|119390.5|119568|119368|10
1596538500000|2020-08-04 10:55:00|119558|119358|119558|119358|119558|119358|119558|119358|1
1596539400000|2020-08-04 11:10:00|119568|119368|119568|119368|119568|119368|119568|119368|1
1596539700000|2020-08-04 11:15:00|119569.5|119369.5|119553.5|119453.5|119595|119463.6|119523.5|119369.5|11
1596540000000|2020-08-04 11:20:00|119559.5|119459.5|119574.5|119474.5|119624.5|119483.5|119559.5|119409.5|18
1596540300000|2020-08-04 11:25:00|119603.5|119503.5|119644.5|119444.5|119659.5|119509.5|119603.5|119444.5|14
1596540600000|2020-08-04 11:30:00|119642|119442|119589.5|119489.5|119644.5|119493|119589.5|119442|14
1596540900000|2020-08-04 11:35:00|119649.5|119449.5|119649.5|119449.5|119649.5|119449.5|119649.5|119449.5|1
1596541200000|2020-08-04 11:40:00|119659.5|119459.5|119659.5|119459.5|119659.5|119459.5|119659.5|119459.5|1
1596541500000|2020-08-04 11:45:00|119667|119467|119614.5|119514.5|119667|119529.5|119604.5|119467|10
1596541800000|2020-08-04 11:50:00|119669.5|119469.5|119679.5|119479.5|119679.5|119479.5|119669.5|119469.5|3
1596542100000|2020-08-04 11:55:00|119679.6|119479.6|119614.5|119514.5|119679.6|119529.5|119609.5|119474.5|10
1596542400000|2020-08-04 12:00:00|119639.5|119539.5|119663.5|119563.5|119689.2|119563.5|119639.5|119479.5|5
1596542700000|2020-08-04 12:05:00|119663.6|119563.6|119619.5|119519.5|119686.5|119563.6|119612|119469.5|25
1596543000000|2020-08-04 12:10:00|119612|119512|119649.5|119449.5|119649.5|119539|119612|119449.5|9
1596543300000|2020-08-04 12:15:00|119647|119447|119644.5|119444.5|119649.5|119449.5|119644.5|119444.5|6
1596543600000|2020-08-04 12:20:00|119652|119452|119644.5|119444.5|119652|119452|119644.5|119444.5|2
1596543900000|2020-08-04 12:25:00|119648|119448|119647.5|119447.5|119648|119448|119647.5|119447.5|2
1596544200000|2020-08-04 12:30:00|119647|119447|119654.5|119454.5|119654.5|119454.5|119644.5|119444.5|7
1596544500000|2020-08-04 12:35:00|119682.5|119482.5|119702.5|119502.5|119702.5|119549.5|119649.5|119482.5|14
1596544800000|2020-08-04 12:40:00|119703|119503|119702.5|119502.5|119704|119504|119702.5|119502.5|16
1596545100000|2020-08-04 12:45:00|119702.6|119502.6|119704.5|119504.5|119704.5|119504.5|119702.6|119502.6|2
1596545400000|2020-08-04 12:50:00|119710|119510|119713|119513|119732|119587.1|119656.6|119504.5|41
1596545700000|2020-08-04 12:55:00|119721.5|119521.5|119698|119598|119733|119601.8|119693|119521.5|12
1596546000000|2020-08-04 13:00:00|119708|119608|119699.3|119599.3|119762.8|119608|119689.8|119530|26
1596546300000|2020-08-04 13:05:00|119694.5|119594.5|119700.4|119600.4|119753|119605|119694.5|119547|6
1596546600000|2020-08-04 13:10:00|119696.5|119596.5|119670.4|119570.4|119700.4|119600.4|119660.4|119560.4|12
1596546900000|2020-08-04 13:15:00|119667.2|119567.2|119670.1|119570.1|119670.4|119570.4|119662.2|119562.2|6
1596547200000|2020-08-04 13:20:00|119675.6|119575.6|119765.5|119565.5|119765.5|119575.6|119665.1|119565.1|22
1596547500000|2020-08-04 13:25:00|119760|119560|119717.1|119617.1|119772.1|119617.1|119705.6|119560|23
1596547800000|2020-08-04 13:30:00|119715.1|119615.1|119635.1|119535.1|119747.1|119615.1|119625.1|119494.6|56
1596548100000|2020-08-04 13:35:00|119637.6|119537.6|119710|119510|119725|119549.5|119615|119482.4|27
1596548400000|2020-08-04 13:40:00|119705|119505|119700|119500|119710|119510|119690|119490|11
1596548700000|2020-08-04 13:45:00|119695|119495|119690|119490|119695|119495|119690|119490|4
1596549000000|2020-08-04 13:50:00|119695|119495|119710|119510|119710|119510|119685|119485|9
1596549300000|2020-08-04 13:55:00|119715|119515|119710|119510|119720|119520|119705|119505|16
1596549600000|2020-08-04 14:00:00|119715|119515|119680|119480|119720|119520|119651.7|119451.7|30
1596549900000|2020-08-04 14:05:00|119683.2|119483.2|119650|119450|119695|119507.2|119607.2|119445|13
1596550200000|2020-08-04 14:10:00|119645|119445|119645|119445|119650|119450|119645|119445|3
1596550500000|2020-08-04 14:15:00|119650|119450|119695|119495|119700|119500|119650|119450|9
1596550800000|2020-08-04 14:20:00|119700|119500|119670|119470|119700|119500|119670|119470|11
1596551400000|2020-08-04 14:30:00|119675|119475|119690|119490|119705|119505|119670|119470|10
1596551700000|2020-08-04 14:35:00|119685|119485|119670|119470|119685|119485|119670|119470|3
1596552000000|2020-08-04 14:40:00|119665|119465|119623|119423|119665|119501|119600|119410|24
1596552300000|2020-08-04 14:45:00|119618.5|119418.5|119616|119416|119628|119428|119616|119416|11
1596552600000|2020-08-04 14:50:00|119616.1|119416.1|119596.6|119396.6|119616.1|119416.1|119596.6|119396.6|9
1596552900000|2020-08-04 14:55:00|119595.6|119395.6|119606.3|119406.3|119610|119410|119591.1|119391.1|27
1596553200000|2020-08-04 15:00:00|119627.6|119427.6|119625|119425|119630|119430|119625|119425|3
1596553500000|2020-08-04 15:05:00|119630|119430|119623.1|119423.1|119635|119435|119623.1|119423.1|8
1596553800000|2020-08-04 15:10:00|119623.6|119423.6|119599.1|119399.1|119630.1|119430.1|119576.6|119376.6|34
1596554100000|2020-08-04 15:15:00|119587.1|119387.1|119547.1|119347.1|119587.1|119387.1|119547.1|119347.1|15
1596554400000|2020-08-04 15:20:00|119555.3|119355.3|119561.6|119361.6|119566.6|119366.6|119554.6|119354.6|10
1596554700000|2020-08-04 15:25:00|119558.1|119358.1|119579.6|119379.6|119612.4|119412.4|119542.6|119342.6|51
1596555000000|2020-08-04 15:30:00|119580.1|119380.1|119558.1|119358.1|119580.1|119380.1|119558.1|119358.1|15
1596555300000|2020-08-04 15:35:00|119555|119355|119567.1|119367.1|119567.1|119367.1|119535.1|119335.1|15
1596555600000|2020-08-04 15:40:00|119560.3|119360.3|119567.1|119367.1|119567.1|119367.1|119555.1|119355.1|5
1596555900000|2020-08-04 15:45:00|119570.5|119370.5|119592.4|119392.4|119609.1|119409.1|119535.5|119335.5|18
1596556200000|2020-08-04 15:50:00|119577.7|119377.7|119564.1|119364.1|119577.7|119377.7|119560.5|119360.5|22
1596556500000|2020-08-04 15:55:00|119564.6|119364.6|119565.5|119365.5|119570.5|119370.5|119564.6|119364.6|4
1596556800000|2020-08-04 16:00:00|119560.5|119360.5|119555.5|119355.5|119560.5|119360.5|119555.5|119355.5|2
1596557100000|2020-08-04 16:05:00|119559.6|119359.6|119562.1|119362.1|119565.5|119365.5|119559.6|119359.6|5
1596557400000|2020-08-04 16:10:00|119562.4|119362.4|119582.1|119382.1|119582.1|119382.1|119562.4|119362.4|5
1596558600000|2020-08-04 16:30:00|119581.4|119381.4|119583.4|119383.4|119583.4|119383.4|119581.4|119381.4|2
1596560400000|2020-08-04 17:00:00|119573.4|119373.4|119633.4|119433.4|119633.4|119433.4|119573.4|119373.4|13
1596561000000|2020-08-04 17:10:00|119626.9|119426.9|119597.9|119397.9|119633.4|119433.4|119596.9|119396.9|16
1596561300000|2020-08-04 17:15:00|119598.4|119398.4|119584.4|119384.4|119605.9|119429.4|119514.7|119359.7|22
1596561900000|2020-08-04 17:25:00|119582.2|119382.2|119584.4|119384.4|119587.2|119387.2|119582.2|119382.2|6
1596562500000|2020-08-04 17:35:00|119579.7|119379.7|119573.4|119373.4|119579.7|119379.7|119573.4|119373.4|3
1596563700000|2020-08-04 17:55:00|119562.9|119362.9|119564.4|119364.4|119564.4|119364.4|119562.9|119362.9|4
1596564000000|2020-08-04 18:00:00|119557.2|119357.2|119507.2|119407.2|119557.2|119407.2|119503.4|119357.2|3
1596565500000|2020-08-04 18:25:00|119509.7|119409.7|119512.2|119412.2|119568.2|119412.2|119509.7|119362.2|12
1596565800000|2020-08-04 18:30:00|119502.2|119402.2|119605.9|119405.9|119605.9|119437.2|119502.2|119372.2|23
1596566400000|2020-08-04 18:40:00|119611.9|119411.9|119614.4|119414.4|119614.4|119414.4|119611.9|119411.9|6
1596567000000|2020-08-04 18:50:00|119609.4|119409.4|119614.4|119414.4|119614.4|119414.4|119609.4|119409.4|2
1596567300000|2020-08-04 18:55:00|119609.4|119409.4|119605.9|119405.9|119609.7|119409.7|119601.9|119401.9|8
1596567600000|2020-08-04 19:00:00|119604.7|119404.7|119588.2|119388.2|119608.5|119408.5|119583.2|119383.2|7
1596567900000|2020-08-04 19:05:00|119560.7|119360.7|119558.2|119358.2|119560.7|119360.7|119558.2|119358.2|2
1596568200000|2020-08-04 19:10:00|119555.7|119355.7|119546.3|119346.3|119575.5|119417.7|119517.7|119346.3|20
1596568500000|2020-08-04 19:15:00|119511|119311|119525.5|119325.5|119525.5|119325.5|119511|119311|9
1596568800000|2020-08-04 19:20:00|119514.8|119314.8|119515.3|119315.3|119515.3|119315.3|119514.8|119314.8|2
1596569100000|2020-08-04 19:25:00|119510.8|119310.8|119510.3|119310.3|119515.8|119315.8|119509.8|119309.8|9
1596569400000|2020-08-04 19:30:00|119515.3|119315.3|119465.2|119265.2|119515.8|119315.8|119458.2|119258.2|18
1596569700000|2020-08-04 19:35:00|119465.7|119265.7|119443.2|119243.2|119465.7|119300.7|119399.2|119233.2|16
1596570000000|2020-08-04 19:40:00|119433.2|119233.2|119432.7|119232.7|119433.2|119233.2|119419.1|119219.1|8
1596570300000|2020-08-04 19:45:00|119430|119230|119420|119220|119430|119230|119420|119220|2
1596570600000|2020-08-04 19:50:00|119411.3|119211.3|119415|119215|119420|119220|119405|119205|8
1596570900000|2020-08-04 19:55:00|119410|119210|119410|119210|119410|119210|119410|119210|1
1596589200000|2020-08-05 01:00:00|119224.5|119124.5|119149|119049|119224.5|119124.5|119131.6|119031.6|151
1596589500000|2020-08-05 01:05:00|119148|119048|119199|119099|119206.5|119106.5|119130.5|119030.5|180
1596589800000|2020-08-05 01:10:00|119198.5|119098.5|119225.5|119125.5|119233|119133|119193|119093|111
1596590100000|2020-08-05 01:15:00|119224|119124|119192.8|119092.8|119224|119124|119181|119081|160
1596590400000|2020-08-05 01:20:00|119194.8|119094.8|119178|119078|119200|119100|119155|119055|150
1596590700000|2020-08-05 01:25:00|119177|119077|119165|119065|119179.5|119079.5|119133.5|119033.5|93
1596591000000|2020-08-05 01:30:00|119164|119064|119184|119084|119194.4|119094.4|119148|119048|118
1596591300000|2020-08-05 01:35:00|119184.5|119084.5|119157|119057|119193.3|119093.3|119131|119031|166
1596591600000|2020-08-05 01:40:00|119154|119054|119111.5|119011.5|119171.9|119071.9|119109|119009|146
1596591900000|2020-08-05 01:45:00|119112.5|119012.5|119160|119060|119169.5|119069.5|119111|119011|139
1596592200000|2020-08-05 01:50:00|119159.5|119059.5|119140|119040|119173.5|119073.5|119130.5|119030.5|149
1596592500000|2020-08-05 01:55:00|119135|119035|119110|119010|119136.5|119036.5|119079.5|118979.5|116
1596592800000|2020-08-05 02:00:00|119111|119011|119167|119067|119171.5|119071.5|119100|119000|120
1596593100000|2020-08-05 02:05:00|119166|119066|119130|119030|119180|119080|119111.5|119011.5|127
1596593400000|2020-08-05 02:10:00|119131|119031|119100|119000|119140|119040|119090|118990|129
1596593700000|2020-08-05 02:15:00|119095|118995|119110|119010|119172|119026.5|119095|118969|127
1596594000000|2020-08-05 02:20:00|119105|119005|119120|119020|119125|119025|119105|119005|34
1596594300000|2020-08-05 02:25:00|119113|119013|119120.5|119020.5|119125|119025|119105|119005|33
1596594600000|2020-08-05 02:30:00|119121|119021|119130|119030|119141.6|119041.6|119121|119021|73
1596594900000|2020-08-05 02:35:00|119131|119031|119115.5|119015.5|119140|119040|119105|119005|70
1596595200000|2020-08-05 02:40:00|119115|119015|119042.6|118942.6|119125|119025|119017.5|118917.5|161
1596595500000|2020-08-05 02:45:00|119038.6|118938.6|119010|118910|119038.6|118938.6|118991|118891|135
1596595800000|2020-08-05 02:50:00|119009.5|118909.5|118965|118865|119018.8|118918.8|118965|118865|88
1596596100000|2020-08-05 02:55:00|118958|118858|118955|118855|118965|118865|118934.8|118834.8|64
1596596400000|2020-08-05 03:00:00|118951.5|118851.5|118925|118825|118965|118865|118915|118815|91
1596596700000|2020-08-05 03:05:00|118920|118820|118960|118860|118960|118860|118915|118815|90
1596597000000|2020-08-05 03:10:00|118959.5|118859.5|118990|118890|118990.5|118890.5|118945|118845|56
1596597300000|2020-08-05 03:15:00|118991|118891|119004|118904|119009|118909|118985|118885|64
1596597600000|2020-08-05 03:20:00|118997.5|118897.5|119020|118920|119050|118950|118988|118888|125
1596597900000|2020-08-05 03:25:00|119013.5|118913.5|119008.5|118908.5|119029|118929|118979.5|118879.5|95
1596598200000|2020-08-05 03:30:00|119003|118903|119018.5|118918.5|119050|118950|118999|118899|119
1596598500000|2020-08-05 03:35:00|119021|118921|119035|118935|119039|118939|119013.5|118913.5|58
1596598800000|2020-08-05 03:40:00|119025.4|118925.4|118988.5|118888.5|119033|118933|118988.5|118888.5|45
1596599100000|2020-08-05 03:45:00|118990|118890|119005|118905|119005|118905|118980|118880|32
1596599400000|2020-08-05 03:50:00|119004.5|118904.5|118990|118890|119005|118905|118990|118890|30
1596599700000|2020-08-05 03:55:00|118992|118892|118990|118890|119008.8|118908.8|118990|118890|44
1596600000000|2020-08-05 04:00:00|118984.3|118884.3|118975|118875|118990|118890|118950|118850|87
1596600300000|2020-08-05 04:05:00|118973.5|118873.5|118984|118884|119004.4|118904.4|118960|118860|57
1596600600000|2020-08-05 04:10:00|118982|118882|118985|118885|118995|118895|118979|118879|27
1596600900000|2020-08-05 04:15:00|118980|118880|118990|118890|118992.6|118892.6|118980|118880|20
1596601200000|2020-08-05 04:20:00|118991|118891|118970|118870|119005.3|118905.3|118970|118870|49
1596601500000|2020-08-05 04:25:00|118973|118873|118990|118890|118995|118895|118973|118873|21
1596601800000|2020-08-05 04:30:00|118991.5|118891.5|118947.5|118847.5|118995|118895|118938.5|118838.5|43
1596602100000|2020-08-05 04:35:00|118950|118850|118948|118848|118959.5|118859.5|118938.5|118838.5|79
1596602400000|2020-08-05 04:40:00|118949|118849|118938.5|118838.5|118959|118859|118917.5|118817.5|87
1596602700000|2020-08-05 04:45:00|118933|118833|118917|118817|118933|118833|118898.5|118798.5|71
1596603000000|2020-08-05 04:50:00|118917.5|118817.5|118929.5|118829.5|118945.5|118845.5|118917.5|118817.5|85
1596603300000|2020-08-05 04:55:00|118928.5|118828.5|118929.5|118829.5|118935|118835|118921.5|118821.5|41
1596603600000|2020-08-05 05:00:00|118929|118829|118959|118859|118967.5|118867.5|118925|118825|121
1596603900000|2020-08-05 05:05:00|118959.5|118859.5|118925|118825|118966.5|118866.5|118915|118815|65
1596604200000|2020-08-05 05:10:00|118920|118820|118910|118810|118928.8|118828.8|118910|118810|56
1596604500000|2020-08-05 05:15:00|118911.5|118811.5|118925|118825|118940|118840|118911.5|118811.5|41
1596604800000|2020-08-05 05:20:00|118924|118824|118900|118800|118924|118824|118871.2|118771.2|95
1596605100000|2020-08-05 05:25:00|118890|118790|118961|118861|118975|118875|118890|118790|124
1596605400000|2020-08-05 05:30:00|118961.5|118861.5|118991|118891|118996|118896|118960.5|118860.5|102
1596605700000|2020-08-05 05:35:00|118990|118890|118995|118895|119015.5|118915.5|118989.5|118889.5|74
1596606000000|2020-08-05 05:40:00|118995.5|118895.5|118989|118889|119015.3|118915.3|118976.5|118876.5|50
1596606300000|2020-08-05 05:45:00|118993|118893|118990|118890|118997.4|118897.4|118980|118880|25
1596606600000|2020-08-05 05:50:00|118989.5|118889.5|118990.8|118890.8|118995|118895|118984.5|118884.5|35
1596606900000|2020-08-05 05:55:00|118990.5|118890.5|119081.3|118981.3|119082.3|118982.3|118990|118890|138
1596607200000|2020-08-05 06:00:00|119080.8|118980.8|119062.5|118962.5|119093.8|118993.8|119052|118952|261
1596607500000|2020-08-05 06:05:00|119059.8|118959.8|119040|118940|119059.8|118959.8|119029.5|118929.5|124
1596607800000|2020-08-05 06:10:00|119047|118947|119020|118920|119055|118955|119013.5|118913.5|49
1596608100000|2020-08-05 06:15:00|119025|118925|119061.5|118961.5|119070|118970|119019.6|118919.6|118
1596608400000|2020-08-05 06:20:00|119060|118960|119000|118900|119062|118962|118985.4|118885.4|127
1596608700000|2020-08-05 06:25:00|118998|118898|118929|118829|119001.5|118901.5|118924|118824|117
1596609000000|2020-08-05 06:30:00|118934|118834|118994|118794|119007.5|118865|118929|118794|68
1596609300000|2020-08-05 06:35:00|118994.5|118794.5|118944|118844|119007.5|118849|118944|118794.5|25
1596609600000|2020-08-05 06:40:00|118940|118840|118918.5|118818.5|118946|118846|118917.5|118817.5|69
1596609900000|2020-08-05 06:45:00|118958|118758|118961|118761|118961|118761|118955|118755|5
1596610200000|2020-08-05 06:50:00|118947.3|118747.3|118870|118770|118960|118777.5|118856|118724|59
1596610500000|2020-08-05 06:55:00|118865|118765|118884|118784|118889.1|118789.1|118860|118760|24
1596610800000|2020-08-05 07:00:00|118880|118780|118974|118774|118974|118816|118866|118766|42
1596611100000|2020-08-05 07:05:00|118964.5|118764.5|118972.5|118772.5|118975|118822.5|118908.5|118764|46
1596611400000|2020-08-05 07:10:00|118971.5|118771.5|118941|118741|118995|118868|118918.5|118737|65
1596611700000|2020-08-05 07:15:00|118937.5|118737.5|118940|118740|118955|118810|118905.5|118730.5|26
1596612000000|2020-08-05 07:20:00|118920|118720|118875.5|118775.5|118920|118776|118853.2|118699|35
1596612300000|2020-08-05 07:25:00|118876.5|118776.5|118980.5|118780.5|118980.5|118790|118876.5|118745.5|37
1596612600000|2020-08-05 07:30:00|118980|118780|118979|118779|118981.5|118781.5|118978|118778|8
1596612900000|2020-08-05 07:35:00|118978.5|118778.5|118900|118700|118978.5|118778.5|118900|118700|18
1596613200000|2020-08-05 07:40:00|118898.5|118698.5|118887|118687|118900|118700|118887|118687|22
1596613500000|2020-08-05 07:45:00|118877|118677|118772|118572|118877|118677|118687|118517|34
1596613800000|2020-08-05 07:50:00|118767|118567|118705.8|118605.8|118767|118627|118662|118522|41
1596614100000|2020-08-05 07:55:00|118702|118602|118748|118648|118757|118653|118702|118542|45
1596614400000|2020-08-05 08:00:00|118743|118643|118708|118608|118768|118658|118690.5|118541.5|51
1596614700000|2020-08-05 08:05:00|118713|118613|118778|118678|118825|118680|118710|118585.5|24
1596615000000|2020-08-05 08:10:00|118778.5|118678.5|118820|118620|118881|118683.5|118778.5|118620|23
1596615300000|2020-08-05 08:15:00|118825|118625|118891|118691|118891.5|118691.5|118825|118625|25
1596615600000|2020-08-05 08:20:00|118894|118694|118939.5|118739.5|118945.8|118745.8|118894|118694|14
1596615900000|2020-08-05 08:25:00|118939|118739|118959.1|118759.1|118959.1|118806.5|118896|118720.5|45
1596616200000|2020-08-05 08:30:00|118959.6|118759.6|118906|118706|119000|118834.5|118860.5|118701.7|64
1596616500000|2020-08-05 08:35:00|118911|118711|118831|118731|118911|118782.5|118827|118691|46
1596616800000|2020-08-05 08:40:00|118833|118733|118846|118646|118859.5|118736.5|118791.5|118646|44
1596617100000|2020-08-05 08:45:00|118841|118641|118800|118700|118858.5|118710|118791|118636|24
1596617400000|2020-08-05 08:50:00|118795|118695|118780|118680|118795|118695|118760|118660|15
1596617700000|2020-08-05 08:55:00|118785|118685|118844.5|118644.5|118845|118695|118775|118635|19
1596618000000|2020-08-05 09:00:00|118844|118644|118894.5|118694.5|118894.5|118739.5|118785|118635|24
1596618300000|2020-08-05 09:05:00|118884.2|118684.2|118854.5|118654.5|118894.5|118734.5|118824.5|118649.5|18
1596618600000|2020-08-05 09:10:00|118843.5|118643.5|118849.5|118649.5|118854.5|118654.5|118839.5|118639.5|13
1596618900000|2020-08-05 09:15:00|118854.5|118654.5|118849.5|118649.5|118854.5|118654.5|118839.5|118639.5|15
1596619200000|2020-08-05 09:20:00|118866.9|118666.9|118826.5|118726.5|118866.9|118734.1|118807|118654.5|13
1596619500000|2020-08-05 09:25:00|118834.5|118734.5|118869.5|118669.5|118884.5|118734.5|118834.5|118669.5|6
1596619800000|2020-08-05 09:30:00|118864.5|118664.5|118779.5|118679.5|118864.5|118699.5|118779|118664.5|15
1596620100000|2020-08-05 09:35:00|118774.5|118674.5|118847.5|118647.5|118854.5|118679.5|118764.7|118644.5|9
1596620400000|2020-08-05 09:40:00|118854.5|118654.5|118840|118640|118856.6|118656.6|118840|118640|13
1596620700000|2020-08-05 09:45:00|118765|118665|118770|118670|118770|118670|118765|118665|5
1596621000000|2020-08-05 09:50:00|118766.5|118666.5|118778|118678|118793|118693|118766.5|118666.5|17
1596621300000|2020-08-05 09:55:00|118768|118668|118778|118678|118778|118678|118768|118668|2
1596621600000|2020-08-05 10:00:00|118780.5|118680.5|118811.1|118711.1|118811.1|118711.1|118778|118678|32
1596621900000|2020-08-05 10:05:00|118798|118698|118803|118703|118811|118711|118798|118698|3
1596622200000|2020-08-05 10:10:00|118802|118702|118833|118633|118838|118702|118779|118624.5|12
1596622500000|2020-08-05 10:15:00|118825|118625|118823|118723|118858|118738|118818|118625|18
1596622800000|2020-08-05 10:20:00|118818|118718|118808|118708|118818|118718|118808|118708|5
1596623100000|2020-08-05 10:25:00|118848|118648|118858|118658|118858|118658|118833.5|118633.5|12
1596623400000|2020-08-05 10:30:00|118853|118653|118853|118653|118853|118653|118853|118653|1
1596623700000|2020-08-05 10:35:00|118863|118663|118853|118653|118863|118694.1|118785.1|118643|12
1596624000000|2020-08-05 10:40:00|118843.5|118643.5|118748|118648|118843.5|118648|118745.1|118628|6
1596624300000|2020-08-05 10:45:00|118760.5|118660.5|118753.4|118653.4|118778|118678|118753.4|118653.4|6
1596624600000|2020-08-05 10:50:00|118758|118658|118821.5|118621.5|118821.5|118677.5|118753|118621.5|22
1596624900000|2020-08-05 10:55:00|118821|118621|118834.5|118634.5|118839.5|118639.5|118821|118621|20
1596625200000|2020-08-05 11:00:00|118799.5|118699.5|118839.5|118639.5|118859.5|118709.5|118799.5|118639.5|16
1596625500000|2020-08-05 11:05:00|118834.5|118634.5|118839.5|118639.5|118839.5|118639.5|118834.5|118634.5|2
1596625800000|2020-08-05 11:10:00|118834.5|118634.5|118779.5|118679.5|118834.5|118684.5|118769.5|118634.5|4
1596626100000|2020-08-05 11:15:00|118769.5|118669.5|118779.5|118679.5|118779.5|118679.5|118769.5|118669.5|6
1596626400000|2020-08-05 11:20:00|118769.5|118669.5|118762|118662|118844.5|118694.5|118762|118629.5|13
1596626700000|2020-08-05 11:25:00|118769.5|118669.5|118779.5|118579.5|118786|118669.5|118705.5|118569.5|46
1596627000000|2020-08-05 11:30:00|118784.5|118584.5|118779.5|118579.5|118784.5|118584.5|118774.5|118574.5|4
1596627300000|2020-08-05 11:35:00|118784.5|118584.5|118698|118598|118784.5|118612|118698|118584.5|12
1596627600000|2020-08-05 11:40:00|118703|118603|118682|118582|118703|118603|118678.5|118578.5|18
1596627900000|2020-08-05 11:45:00|118676.5|118576.5|118722|118522|118722|118576.5|118676.5|118522|2
1596628200000|2020-08-05 11:50:00|118658|118558|118637|118537|118712|118562|118632|118484.5|10
1596628500000|2020-08-05 11:55:00|118622|118522|118662|118462|118674.5|118532|118619.5|118447|13
1596628800000|2020-08-05 12:00:00|118657|118457|118632|118532|118672|118532|118617|118457|12
1596629100000|2020-08-05 12:05:00|118627|118527|118647|118447|118662|118529|118592|118447|8
1596629400000|2020-08-05 12:10:00|118612|118512|118625|118525|118625|118525|118597|118497|6
1596629700000|2020-08-05 12:15:00|118622|118522|118717|118517|118726.5|118526.5|118621.9|118459|37
1596630000000|2020-08-05 12:20:00|118712|118512|118657|118557|118732|118602|118657|118512|23
1596630300000|2020-08-05 12:25:00|118652.5|118552.5|118687|118487|118692|118562|118645|118487|26
1596630600000|2020-08-05 12:30:00|118612|118512|118687|118487|118687|118536.4|118605.6|118433|31
1596630900000|2020-08-05 12:35:00|118677|118477|118687|118487|118696.5|118561.8|118628.2|118472|13
1596631200000|2020-08-05 12:40:00|118691|118491|118732|118532|118757|118582.5|118650.5|118487|21
1596631500000|2020-08-05 12:45:00|118677|118577|118697|118497|118697|118577|118677|118497|2
1596631800000|2020-08-05 12:50:00|118717|118517|118717|118517|118717|118517|118717|118517|1
1596632100000|2020-08-05 12:55:00|118712|118512|118693.5|118493.5|118712|118582|118662|118493|14
1596632400000|2020-08-05 13:00:00|118695|118495|118695|118495|118695|118570|118663|118493|14
1596632700000|2020-08-05 13:05:00|118690|118490|118690|118490|118697|118497|118690|118490|3
1596633600000|2020-08-05 13:20:00|118685|118485|118663.5|118463.5|118685|118485|118663.5|118463.5|3
1596634200000|2020-08-05 13:30:00|118675|118475|118673.5|118473.5|118675|118475|118655|118455|6
1596634500000|2020-08-05 13:35:00|118672|118472|118618|118518|118678.8|118527|118618|118450|15
1596634800000|2020-08-05 13:40:00|118625|118525|118648.2|118548.2|118695|118548.2|118623.2|118495|8
1596635100000|2020-08-05 13:45:00|118648|118548|118568.2|118468.2|118688.7|118548|118568.2|118423.2|27
1596635400000|2020-08-05 13:50:00|118608.7|118408.7|118660.4|118460.4|118668.2|118468.2|118567.2|118408.2|9
1596635700000|2020-08-05 13:55:00|118650.4|118450.4|118678.7|118478.7|118683.2|118483.2|118640.4|118440.4|28
1596636000000|2020-08-05 14:00:00|118677.5|118477.5|118644.1|118444.1|118697.4|118497.4|118643.4|118443.4|30
1596636300000|2020-08-05 14:05:00|118643.4|118443.4|118643.4|118443.4|118643.4|118443.4|118643.4|118443.4|1
1596636600000|2020-08-05 14:10:00|118644.6|118444.6|118624.9|118524.9|118701.4|118532.4|118599.9|118444.6|14
1596636900000|2020-08-05 14:15:00|118617.4|118517.4|118622.4|118522.4|118627.4|118527.4|118612.4|118512.4|11
1596637200000|2020-08-05 14:20:00|118617.4|118517.4|118617.4|118517.4|118624.9|118524.9|118617.4|118517.4|5
1596637500000|2020-08-05 14:25:00|118624.9|118524.9|118617.4|118517.4|118624.9|118524.9|118617.4|118517.4|2
1596637800000|2020-08-05 14:30:00|118624.9|118524.9|118682.4|118482.4|118688.1|118532.6|118624.9|118472.4|12
1596638100000|2020-08-05 14:35:00|118684.9|118484.9|118635|118535|118684.9|118540.4|118625.4|118482.4|12
1596638400000|2020-08-05 14:40:00|118640|118540|118645|118545|118695|118550|118635|118490|9
1596638700000|2020-08-05 14:45:00|118640|118540|118635|118535|118640|118540|118635|118535|4
1596639000000|2020-08-05 14:50:00|118630|118530|118645|118545|118645|118545|118625|118525|19
1596639300000|2020-08-05 14:55:00|118647.5|118547.5|118620|118520|118730|118565|118620|118482|25
1596639600000|2020-08-05 15:00:00|118645|118445|118582.5|118482.5|118645|118508|118570|118430|17
1596639900000|2020-08-05 15:05:00|118575|118475|118521.1|118321.1|118645|118475|118474.6|118305.6|49
1596640200000|2020-08-05 15:10:00|118522.1|118322.1|118425|118325|118549.6|118379.6|118420|118304.6|24
1596640500000|2020-08-05 15:15:00|118420|118320|118450|118350|118500|118350|118415|118289.5|14
1596640800000|2020-08-05 15:20:00|118440|118340|118425|118325|118470|118350|118402.5|118260|23
1596641100000|2020-08-05 15:25:00|118405|118305|118487.1|118287.1|118487.1|118314.6|118402.5|118264.6|18
1596641400000|2020-08-05 15:30:00|118484.6|118284.6|118501.9|118301.9|118503.9|118303.9|118484.6|118284.6|9
1596641700000|2020-08-05 15:35:00|118519.6|118319.6|118529.6|118329.6|118539.6|118339.6|118519.6|118319.6|11
1596642000000|2020-08-05 15:40:00|118524.6|118324.6|118572.4|118372.4|118572.4|118392.6|118472.6|118324.6|37
1596642300000|2020-08-05 15:45:00|118572.9|118372.9|118581.9|118381.9|118588.4|118397.6|118477.6|118337.9|23
1596642600000|2020-08-05 15:50:00|118587.6|118387.6|118540.4|118440.4|118592.6|118467.6|118540.4|118387.6|8
1596642900000|2020-08-05 15:55:00|118515.4|118415.4|118517.4|118317.4|118548.7|118420.4|118500.4|118317.4|11
1596643500000|2020-08-05 16:05:00|118520.4|118320.4|118530.4|118330.4|118530.4|118330.4|118520.4|118320.4|2
1596644100000|2020-08-05 16:15:00|118526.9|118326.9|118530.4|118330.4|118530.4|118330.4|118520.4|118320.4|3
1596644400000|2020-08-05 16:20:00|118533.9|118333.9|118550.4|118350.4|118550.4|118350.4|118533.9|118333.9|3
1596644700000|2020-08-05 16:25:00|118553.2|118353.2|118581.4|118381.4|118635.7|118435.7|118553.2|118353.2|38
1596645000000|2020-08-05 16:30:00|118582.2|118382.2|118573|118373|118590.6|118390.6|118553.1|118353.1|35
1596645300000|2020-08-05 16:35:00|118588|118388|118615.6|118415.6|118652.1|118463.1|118552.9|118388|20
1596645600000|2020-08-05 16:40:00|118603.1|118403.1|118603.1|118403.1|118604.1|118404.1|118603.1|118403.1|3
1596645900000|2020-08-05 16:45:00|118588|118388|118588|118388|118588|118388|118588|118388|1
1596646200000|2020-08-05 16:50:00|118592|118392|118588|118388|118598.1|118398.1|118588|118388|5
1596646800000|2020-08-05 17:00:00|118593|118393|118588|118388|118593|118393|118588|118388|2
1596647100000|2020-08-05 17:05:00|118593|118393|118593|118393|118593|118393|118593|118393|1
1596647400000|2020-08-05 17:10:00|118598|118398|118603|118403|118606.7|118406.7|118598|118398|7
1596647700000|2020-08-05 17:15:00|118613.2|118413.2|118619|118419|118628.2|118428.2|118610.7|118410.7|12
1596648000000|2020-08-05 17:20:00|118568.2|118468.2|118610.7|118410.7|118619.3|118468.2|118558.2|118405.7|17
1596648300000|2020-08-05 17:25:00|118608.2|118408.2|118608.2|118408.2|118608.2|118408.2|118608.2|118408.2|1
1596648900000|2020-08-05 17:35:00|118609.3|118409.3|118600.7|118400.7|118627|118427|118591.3|118391.3|16
1596650700000|2020-08-05 18:05:00|118568.2|118468.2|118680.7|118480.7|118683.2|118508.2|118563.2|118429.4|17
1596651000000|2020-08-05 18:10:00|118628.2|118528.2|118628.2|118528.2|118671.7|118528.2|118628.2|118470.7|4
1596651300000|2020-08-05 18:15:00|118623.2|118523.2|118623.2|118423.2|118651.5|118523.2|118623.2|118423.2|6
1596652200000|2020-08-05 18:30:00|118595|118495|118613.2|118513.2|118670.7|118526.9|118595|118470.7|8
1596652500000|2020-08-05 18:35:00|118608.2|118508.2|118613.2|118513.2|118613.2|118513.2|118608.2|118508.2|2
1596652800000|2020-08-05 18:40:00|118620.6|118520.6|118628.2|118528.2|118634.7|118534.7|118620.6|118520.6|4
1596653100000|2020-08-05 18:45:00|118634.7|118534.7|118618.2|118518.2|118634.7|118534.7|118618.2|118518.2|10
1596653700000|2020-08-05 18:55:00|118616.2|118516.2|118613.2|118513.2|118618.2|118518.2|118613.2|118513.2|6
1596654000000|2020-08-05 19:00:00|118614.8|118514.8|118643|118443|118644.8|118514.8|118607.3|118432.9|13
1596654300000|2020-08-05 19:05:00|118644.8|118444.8|118645.5|118445.5|118646.5|118446.5|118644.8|118444.8|4
1596655200000|2020-08-05 19:20:00|118645.4|118445.4|118645|118445|118645.4|118525|118625|118445|3
1596655500000|2020-08-05 19:25:00|118651.1|118451.1|118650|118450|118656.3|118456.3|118650|118450|19
1596656100000|2020-08-05 19:35:00|118642.8|118442.8|118670|118470|118670|118470|118642.8|118442.8|7
1596656400000|2020-08-05 19:40:00|118680|118480|118670|118470|118680|118480|118670|118470|2
1596657300000|2020-08-05 19:55:00|118630|118530|118635|118535|118635|118535|118620|118520|4
1596675600000|2020-08-06 01:00:00|118357|118257|118390|118290|118399|118299|118335|118235|155
1596675900000|2020-08-06 01:05:00|118394|118294|118417.5|118317.5|118417.5|118317.5|118378|118278|82
1596676200000|2020-08-06 01:10:00|118416|118316|118433|118333|118460|118360|118414.5|118314.5|171
1596676500000|2020-08-06 01:15:00|118433.5|118333.5|118411.5|118311.5|118434|118334|118410.5|118310.5|236
1596676800000|2020-08-06 01:20:00|118411|118311|118380|118280|118420|118320|118352.5|118252.5|217
1596677100000|2020-08-06 01:25:00|118381.5|118281.5|118359|118259|118384.6|118284.6|118349.5|118249.5|174
1596677400000|2020-08-06 01:30:00|118367.5|118267.5|118405.5|118305.5|118422.5|118322.5|118360|118260|209
1596677700000|2020-08-06 01:35:00|118406|118306|118405|118305|118419.5|118319.5|118392|118292|157
1596678000000|2020-08-06 01:40:00|118404.5|118304.5|118410|118310|118429.4|118329.4|118394.5|118294.5|131
1596678300000|2020-08-06 01:45:00|118410.5|118310.5|118460|118360|118460|118360|118410|118310|123
1596678600000|2020-08-06 01:50:00|118459.5|118359.5|118515|118415|118545|118445|118459.5|118359.5|197
1596678900000|2020-08-06 01:55:00|118525|118425|118525.5|118425.5|118540|118440|118510|118410|101
1596679200000|2020-08-06 02:00:00|118520.5|118420.5|118547|118447|118549.9|118449.9|118480|118380|139
1596679500000|2020-08-06 02:05:00|118548|118448|118605|118505|118608.8|118508.8|118548|118448|188
1596679800000|2020-08-06 02:10:00|118605.5|118505.5|118596|118496|118626|118526|118590|118490|116
1596680100000|2020-08-06 02:15:00|118597|118497|118575|118475|118610|118510|118570|118470|118
1596680400000|2020-08-06 02:20:00|118574.5|118474.5|118580|118480|118610|118510|118554.8|118454.8|66
1596680700000|2020-08-06 02:25:00|118575|118475|118585|118485|118605.5|118505.5|118570|118470|55
1596681000000|2020-08-06 02:30:00|118588.5|118488.5|118580|118480|118635|118535|118580|118480|141
1596681300000|2020-08-06 02:35:00|118580.5|118480.5|118590|118490|118611|118511|118580|118480|170
1596681600000|2020-08-06 02:40:00|118591|118491|118614.4|118514.4|118624.4|118524.4|118590|118490|124
1596681900000|2020-08-06 02:45:00|118610|118510|118594|118494|118625|118525|118590|118490|76
1596682200000|2020-08-06 02:50:00|118599|118499|118625|118525|118626|118526|118581.2|118481.2|120
1596682500000|2020-08-06 02:55:00|118620|118520|118648|118548|118648.8|118548.8|118595|118495|115
1596682800000|2020-08-06 03:00:00|118646.5|118546.5|118610|118510|118660|118560|118610|118510|115
1596683100000|2020-08-06 03:05:00|118613.5|118513.5|118609.5|118509.5|118630|118530|118609.5|118509.5|41
1596683400000|2020-08-06 03:10:00|118600|118500|118600|118500|118610|118510|118590|118490|85
1596683700000|2020-08-06 03:15:00|118599.5|118499.5|118505|118405|118599.5|118499.5|118505|118405|108
1596684000000|2020-08-06 03:20:00|118510|118410|118535|118435|118540|118440|118510|118410|61
1596684300000|2020-08-06 03:25:00|118540|118440|118510|118410|118540|118440|118479.5|118379.5|69
1596684600000|2020-08-06 03:30:00|118514.5|118414.5|118526.5|118426.5|118560|118460|118514.5|118414.5|80
1596684900000|2020-08-06 03:35:00|118525.5|118425.5|118539|118439|118552.5|118452.5|118519|118419|83
1596685200000|2020-08-06 03:40:00|118542|118442|118530|118430|118559.5|118459.5|118525|118425|67
1596685500000|2020-08-06 03:45:00|118527|118427|118504.5|118404.5|118530|118430|118500|118400|59
1596685800000|2020-08-06 03:50:00|118504|118404|118524|118424|118535|118435|118504|118404|34
1596686100000|2020-08-06 03:55:00|118523|118423|118520|118420|118530|118430|118510|118410|25
1596686400000|2020-08-06 04:00:00|118519|118419|118484|118384|118519|118419|118480|118380|44
1596686700000|2020-08-06 04:05:00|118481|118381|118473.5|118373.5|118503|118403|118460|118360|69
1596687000000|2020-08-06 04:10:00|118472.5|118372.5|118485|118385|118500|118400|118460|118360|54
1596687300000|2020-08-06 04:15:00|118488.8|118388.8|118495.8|118395.8|118510|118410|118488.8|118388.8|40
1596687600000|2020-08-06 04:20:00|118494.8|118394.8|118495|118395|118508.8|118408.8|118480|118380|91
1596687900000|2020-08-06 04:25:00|118495.5|118395.5|118510|118410|118515|118415|118492.5|118392.5|94
1596688200000|2020-08-06 04:30:00|118509|118409|118528.4|118428.4|118539|118439|118500|118400|58
1596688500000|2020-08-06 04:35:00|118525|118425|118545|118445|118554.5|118454.5|118525|118425|43
1596688800000|2020-08-06 04:40:00|118547.5|118447.5|118550|118450|118575|118475|118547.5|118447.5|31
1596689100000|2020-08-06 04:45:00|118555|118455|118500|118400|118555|118455|118490|118390|62
1596689400000|2020-08-06 04:50:00|118504.3|118404.3|118470|118370|118518.8|118418.8|118470|118370|41
1596689700000|2020-08-06 04:55:00|118476|118376|118498|118398|118498|118398|118470|118370|49
1596690000000|2020-08-06 05:00:00|118497.5|118397.5|118478.8|118378.8|118497.5|118397.5|118471.6|118371.6|28
1596690300000|2020-08-06 05:05:00|118475|118375|118480|118380|118485|118385|118473.6|118373.6|42
1596690600000|2020-08-06 05:10:00|118481|118381|118455|118355|118490|118390|118455|118355|27
1596690900000|2020-08-06 05:15:00|118451.5|118351.5|118448|118348|118470|118370|118411|118311|154
1596691200000|2020-08-06 05:20:00|118451|118351|118435|118335|118459|118359|118424|118324|113
1596691500000|2020-08-06 05:25:00|118434|118334|118390|118290|118435|118335|118385|118285|90
1596691800000|2020-08-06 05:30:00|118385|118285|118420|118320|118420|118320|118381|118281|123
1596692100000|2020-08-06 05:35:00|118419.5|118319.5|118415|118315|118446|118346|118415|118315|57
1596692400000|2020-08-06 05:40:00|118415.5|118315.5|118485.8|118385.8|118500|118400|118414.5|118314.5|124
1596692700000|2020-08-06 05:45:00|118484.8|118384.8|118450|118350|118490|118390|118445|118345|63
1596693000000|2020-08-06 05:50:00|118451.5|118351.5|118495|118395|118495|118395|118450|118350|39
1596693300000|2020-08-06 05:55:00|118494.5|118394.5|118513.5|118413.5|118520|118420|118488.5|118388.5|63
1596693600000|2020-08-06 06:00:00|118513|118413|118440|118340|118515|118415|118419|118319|168
1596693900000|2020-08-06 06:05:00|118439.5|118339.5|118345.4|118245.4|118440|118340|118321|118221|260
1596694200000|2020-08-06 06:10:00|118354.4|118254.4|118430|118330|118454|118354|118336|118236|270
1596694500000|2020-08-06 06:15:00|118428.5|118328.5|118404.8|118304.8|118452.4|118352.4|118401.2|118301.2|163
1596694800000|2020-08-06 06:20:00|118410|118310|118440|118340|118453.5|118353.5|118395|118295|137
1596695100000|2020-08-06 06:25:00|118437|118337|118404|118304|118445|118345|118394.5|118294.5|185
1596695400000|2020-08-06 06:30:00|118408.5|118308.5|118392|118292|118413.5|118313.5|118383|118283|112
1596695700000|2020-08-06 06:35:00|118393.5|118293.5|118405.5|118305.5|118455.1|118309.6|118371.5|118237.5|97
1596696000000|2020-08-06 06:40:00|118406|118306|118524|118424|118524|118424|118399.5|118299.5|109
1596696300000|2020-08-06 06:45:00|118526|118426|118484|118384|118536.8|118426|118469|118325|69
1596696600000|2020-08-06 06:50:00|118486|118386|118468|118368|118486|118386|118438.5|118338.5|74
1596696900000|2020-08-06 06:55:00|118467.5|118367.5|118454|118354|118469|118369|118423|118323|47
1596697200000|2020-08-06 07:00:00|118455.5|118355.5|118499|118399|118507.8|118407.8|118455.5|118355.5|47
1596697500000|2020-08-06 07:05:00|118498|118398|118541|118441|118575.8|118475.8|118472|118372|122
1596697800000|2020-08-06 07:10:00|118541.5|118441.5|118524.5|118424.5|118579.5|118447.7|118519|118374|68
1596698100000|2020-08-06 07:15:00|118524|118424|118521|118421|118530.5|118430.5|118491.8|118391.8|69
1596698400000|2020-08-06 07:20:00|118521.5|118421.5|118555|118455|118611|118464.8|118518.3|118374.5|100
1596698700000|2020-08-06 07:25:00|118554.5|118454.5|118607.8|118507.8|118607.8|118507.8|118554|118454|99
1596699000000|2020-08-06 07:30:00|118607.3|118507.3|118610.5|118410.5|118655.8|118517.3|118570|118400.8|69
1596699300000|2020-08-06 07:35:00|118610.8|118410.8|118570.8|118470.8|118625.8|118485.8|118570.8|118410.5|9
1596699600000|2020-08-06 07:40:00|118566|118466|118527.5|118427.5|118620.5|118492.5|118527.5|118373|32
1596699900000|2020-08-06 07:45:00|118584|118384|118600|118500|118605|118505|118545|118381|27
1596700200000|2020-08-06 07:50:00|118595|118495|118719.6|118619.6|118780.5|118638.5|118590|118465.5|74
1596700500000|2020-08-06 07:55:00|118729.5|118629.5|118750|118550|118760|118634.5|118680|118537.5|33
1596700800000|2020-08-06 08:00:00|118755|118555|118659.1|118459.1|118760|118599.1|118634.1|118459.1|18
1596701100000|2020-08-06 08:05:00|118632.6|118532.6|118660|118560|118698|118570|118632.6|118492.5|15
1596701400000|2020-08-06 08:10:00|118655|118555|118700|118500|118700|118565|118655|118498|13
1596701700000|2020-08-06 08:15:00|118710|118510|118664|118464|118715|118555|118632.1|118463.5|13
1596702000000|2020-08-06 08:20:00|118663.5|118463.5|118658.5|118558.5|118700|118558.5|118615|118463.5|32
1596702300000|2020-08-06 08:25:00|118661.5|118561.5|118582.4|118482.4|118713.5|118589.1|118580|118480|74
1596702600000|2020-08-06 08:30:00|118580|118480|118570|118470|118580|118480|118570|118470|16
1596702900000|2020-08-06 08:35:00|118569.5|118469.5|118664|118464|118690|118539.5|118569|118464|26
1596703200000|2020-08-06 08:40:00|118661|118461|118624.5|118524.5|118675|118530.3|118624.5|118440|23
1596703500000|2020-08-06 08:45:00|118624|118524|118626|118426|118626|118524.5|118570.5|118419|35
1596703800000|2020-08-06 08:50:00|118626.5|118426.5|118630|118430|118630|118430|118624.5|118424.5|10
1596704100000|2020-08-06 08:55:00|118630.5|118430.5|118660|118460|118706|118525|118620.1|118430.5|26
1596704400000|2020-08-06 09:00:00|118650|118450|118670|118470|118670|118519.1|118595|118430|20
1596704700000|2020-08-06 09:05:00|118655.5|118455.5|118591.1|118491.1|118670|118523.5|118591.1|118436|28
1596705000000|2020-08-06 09:10:00|118600|118500|118585|118485|118650|118500|118571.1|118420|29
1596705300000|2020-08-06 09:15:00|118580|118480|118630|118430|118640|118490|118580|118430|9
1596705600000|2020-08-06 09:20:00|118625|118425|118630|118430|118630|118430|118625|118425|2
1596705900000|2020-08-06 09:25:00|118640|118440|118620|118420|118640|118440|118620|118420|3
1596706200000|2020-08-06 09:30:00|118605|118505|118635|118435|118662.5|118505|118605|118435|7
1596706500000|2020-08-06 09:35:00|118645|118445|118580|118480|118661|118487.5|118565|118420|33
1596706800000|2020-08-06 09:40:00|118585|118485|118602.1|118402.1|118602.1|118485|118555|118391|12
1596707100000|2020-08-06 09:45:00|118605|118405|118525.6|118425.6|118605|118437|118522.4|118365|26
1596707400000|2020-08-06 09:50:00|118530.6|118430.6|118640.5|118440.5|118644|118477.5|118500.6|118400.6|66
1596707700000|2020-08-06 09:55:00|118639.5|118439.5|118577.5|118377.5|118639.5|118439.5|118536.5|118377.5|8
1596708000000|2020-08-06 10:00:00|118577.6|118377.6|118575.6|118375.6|118613|118413|118570.6|118370.6|23
1596708300000|2020-08-06 10:05:00|118580.6|118380.6|118575.6|118375.6|118612.5|118412.5|118575.6|118375.6|19
1596708600000|2020-08-06 10:10:00|118570.6|118370.6|118570.6|118370.6|118570.6|118370.6|118570.6|118370.6|1
1596708900000|2020-08-06 10:15:00|118575.6|118375.6|118570.6|118370.6|118575.6|118375.6|118570.6|118370.6|2
1596709200000|2020-08-06 10:20:00|118575.6|118375.6|118580.6|118380.6|118590.6|118435.6|118530.6|118375.6|7
1596709500000|2020-08-06 10:25:00|118575.6|118375.6|118575.5|118375.5|118575.6|118375.6|118570.6|118370.6|6
1596709800000|2020-08-06 10:30:00|118575.6|118375.6|118640.6|118440.6|118649.5|118465|118525.5|118375.5|43
1596710100000|2020-08-06 10:35:00|118635.6|118435.6|118625.6|118425.6|118650.6|118450.6|118620.6|118420.6|24
1596710400000|2020-08-06 10:40:00|118630.6|118430.6|118660.6|118460.6|118665.6|118495.6|118580.6|118430.6|16
1596711000000|2020-08-06 10:50:00|118665.6|118465.6|118685|118485|118685|118485|118665.6|118465.6|3
1596711600000|2020-08-06 11:00:00|118690|118490|118725|118525|118725|118525|118690|118490|6
1596711900000|2020-08-06 11:05:00|118734.5|118534.5|118770|118570|118770|118570|118734.5|118534.5|21
1596712200000|2020-08-06 11:10:00|118769.1|118569.1|118775|118575|118785|118637.5|118718|118569.1|16
1596712500000|2020-08-06 11:15:00|118770|118570|118770|118570|118782.3|118645|118689|118540|38
1596712800000|2020-08-06 11:20:00|118695|118595|118695|118595|118695|118595|118695|118595|1
1596713100000|2020-08-06 11:25:00|118690|118590|118690|118590|118695|118595|118685|118585|4
1596713400000|2020-08-06 11:30:00|118686|118586|118720|118520|118720|118590|118670|118500|16
1596713700000|2020-08-06 11:35:00|118725|118525|118680|118580|118725|118580|118680|118525|2
1596714000000|2020-08-06 11:40:00|118675|118575|118760|118560|118765|118585|118675|118545|7
1596714300000|2020-08-06 11:45:00|118745|118545|118750|118550|118750|118550|118740|118540|3
1596714600000|2020-08-06 11:50:00|118760|118560|118740|118540|118760|118560|118740|118540|7
1596714900000|2020-08-06 11:55:00|118735|118535|118730|118530|118735|118535|118730|118530|2
1596715200000|2020-08-06 12:00:00|118735|118535|118750|118550|118750|118550|118735|118535|3
1596715500000|2020-08-06 12:05:00|118755|118555|118727.5|118527.5|118760.1|118610.1|118682.1|118525.5|32
1596715800000|2020-08-06 12:10:00|118720|118520|118725|118525|118725|118525|118720|118520|2
1596716100000|2020-08-06 12:15:00|118720|118520|118720|118520|118720|118520|118710|118510|3
1596716400000|2020-08-06 12:20:00|118670|118570|118674.5|118574.5|118674.5|118574.5|118670|118570|2
1596716700000|2020-08-06 12:25:00|118729.5|118529.5|118729.5|118529.5|118729.5|118529.5|118724.5|118524.5|3
1596717000000|2020-08-06 12:30:00|118724.5|118524.5|118721|118521|118726|118526|118704.5|118504.5|8
1596717300000|2020-08-06 12:35:00|118726|118526|118721|118521|118726|118526|118721|118521|2
1596717600000|2020-08-06 12:40:00|118678.4|118478.4|118671|118471|118678.4|118478.4|118671|118471|2
1596718200000|2020-08-06 12:50:00|118656|118456|118676|118476|118676|118476|118656|118456|3
1596718500000|2020-08-06 12:55:00|118671|118471|118700|118500|118700|118549.5|118645.5|118471|12
1596718800000|2020-08-06 13:00:00|118698|118498|118695|118495|118700|118500|118695|118495|6
1596719100000|2020-08-06 13:05:00|118693.5|118493.5|118705|118505|118705|118505|118690|118490|5
1596719400000|2020-08-06 13:10:00|118710|118510|118647.5|118547.5|118710.1|118550|118630|118510|19
1596719700000|2020-08-06 13:15:00|118645|118545|118695|118495|118695|118545|118645|118485|3
1596720000000|2020-08-06 13:20:00|118694.5|118494.5|118685|118485|118694.5|118494.5|118685|118485|5
1596720300000|2020-08-06 13:25:00|118645|118545|118645|118545|118645|118545|118645|118545|1
1596720600000|2020-08-06 13:30:00|118685|118485|118700|118500|118700|118500|118680|118480|14
1596720900000|2020-08-06 13:35:00|118695|118495|118680|118480|118700|118535|118630|118475|12
1596721200000|2020-08-06 13:40:00|118675|118475|118615|118515|118675|118515|118615|118470|3
1596721500000|2020-08-06 13:45:00|118610|118510|118655|118455|118655|118510|118610|118448.3|4
1596721800000|2020-08-06 13:50:00|118590|118490|118630|118430|118630|118490|118555|118395|13
1596722100000|2020-08-06 13:55:00|118565|118465|118645|118445|118645|118465|118560|118434|7
1596722400000|2020-08-06 14:00:00|118616.5|118416.5|118640|118440|118645|118445|118616.5|118416.5|5
1596722700000|2020-08-06 14:05:00|118650|118450|118705.5|118505.5|118705.5|118505.5|118650|118450|8
1596723000000|2020-08-06 14:10:00|118705|118505|118675|118475|118705|118524|118600.8|118452|11
1596723300000|2020-08-06 14:15:00|118685|118485|118685|118485|118685|118485|118685|118485|1
1596723600000|2020-08-06 14:20:00|118683.2|118483.2|118692.5|118492.5|118692.5|118492.5|118683.2|118483.2|2
1596723900000|2020-08-06 14:25:00|118700|118500|118688.2|118488.2|118702.5|118502.5|118683.2|118483.2|4
1596724200000|2020-08-06 14:30:00|118673.2|118473.2|118688.2|118488.2|118692.5|118492.5|118673.2|118473.2|4
1596724500000|2020-08-06 14:35:00|118687.7|118487.7|118698.2|118498.2|118698.2|118498.2|118687.7|118487.7|6
1596724800000|2020-08-06 14:40:00|118668.2|118468.2|118638.2|118538.2|118698.2|118538.2|118628.2|118468.2|18
1596725100000|2020-08-06 14:45:00|118718.2|118518.2|118678.5|118478.5|118728.2|118573.2|118653.2|118478.5|17
1596725400000|2020-08-06 14:50:00|118688|118488|118638.2|118538.2|118688|118567.4|118631.7|118488|12
1596725700000|2020-08-06 14:55:00|118628.2|118528.2|118640.7|118540.7|118668.2|118543.2|118622.7|118463.2|9
1596726000000|2020-08-06 15:00:00|118642.5|118542.5|118625|118525|118645|118545|118620|118520|13
1596726300000|2020-08-06 15:05:00|118655|118455|118590|118490|118665|118523.9|118590|118440|16
1596726600000|2020-08-06 15:10:00|118585|118485|118575|118475|118592.5|118492.5|118575|118475|11
1596726900000|2020-08-06 15:15:00|118580|118480|118590|118490|118660|118495|118575|118455|20
1596727200000|2020-08-06 15:20:00|118575|118475|118585|118485|118595|118495|118575|118475|9
1596727500000|2020-08-06 15:25:00|118592.5|118492.5|118663|118463|118697.5|118519.2|118585|118463|15
1596727800000|2020-08-06 15:30:00|118660|118460|118670|118470|118670|118470|118660|118460|2
1596728100000|2020-08-06 15:35:00|118675.5|118475.5|118675.5|118475.5|118685|118485|118675.5|118475.5|6
1596728400000|2020-08-06 15:40:00|118679|118479|118695|118495|118701|118501|118679|118479|12
1596728700000|2020-08-06 15:45:00|118675|118475|118665|118465|118675|118475|118641|118441|12
1596729300000|2020-08-06 15:55:00|118655|118455|118625|118425|118655|118511.3|118595.5|118425|9
1596729600000|2020-08-06 16:00:00|118623.5|118423.5|118595|118395|118623.5|118423.5|118593.5|118393.5|11
1596729900000|2020-08-06 16:05:00|118595.5|118395.5|118588.4|118388.4|118596.5|118396.5|118588.4|118388.4|7
1596730200000|2020-08-06 16:10:00|118568.9|118368.9|118561.9|118361.9|118568.9|118434.9|118527.4|118361.9|14
1596730500000|2020-08-06 16:15:00|118572.9|118372.9|118572.9|118372.9|118587.6|118432.4|118532.4|118361.9|21
1596730800000|2020-08-06 16:20:00|118571.8|118371.8|118571.8|118371.8|118571.8|118371.8|118571.8|118371.8|1
1596731100000|2020-08-06 16:25:00|118565|118365|118581.8|118381.8|118586.8|118386.8|118565|118365|5
1596731400000|2020-08-06 16:30:00|118582|118382|118579.8|118379.8|118582|118382|118579.8|118379.8|5
1596731700000|2020-08-06 16:35:00|118572|118372|118570.1|118370.1|118572|118372|118570.1|118370.1|5
1596732600000|2020-08-06 16:50:00|118563.6|118363.6|118560.1|118360.1|118563.6|118363.6|118560.1|118360.1|4
1596732900000|2020-08-06 16:55:00|118573|118373|118565|118365|118582|118431.6|118527|118360.1|16
1596733500000|2020-08-06 17:05:00|118572|118372|118589.4|118389.4|118594.8|118394.8|118572|118372|12
1596733800000|2020-08-06 17:10:00|118587|118387|118570.7|118370.7|118587|118387|118562|118362|11
1596734100000|2020-08-06 17:15:00|118575.2|118375.2|118588.2|118388.2|118588.2|118388.2|118575|118375|3
1596735600000|2020-08-06 17:40:00|118590.2|118390.2|118590.7|118390.7|118592.7|118392.7|118590.2|118390.2|5
1596735900000|2020-08-06 17:45:00|118587.2|118387.2|118529.4|118429.4|118587.2|118429.4|118525.6|118385|6
1596736200000|2020-08-06 17:50:00|118526.9|118426.9|118512.2|118412.2|118526.9|118426.9|118509.4|118409.4|7
1596736500000|2020-08-06 17:55:00|118516.9|118416.9|118575|118375|118588.2|118424.6|118516.9|118373.2|14
1596736800000|2020-08-06 18:00:00|118573.2|118373.2|118560.7|118360.7|118573.2|118373.2|118560.7|118360.7|9
1596737100000|2020-08-06 18:05:00|118552.7|118352.7|118557.4|118357.4|118560.1|118360.1|118552.7|118352.7|17
1596737400000|2020-08-06 18:10:00|118598.2|118398.2|118566.4|118366.4|118598.2|118441.9|118541.9|118362.4|19
1596737700000|2020-08-06 18:15:00|118565.4|118365.4|118564.9|118364.9|118565.4|118365.4|118564.9|118364.9|2
1596738300000|2020-08-06 18:25:00|118550.9|118450.9|118564.9|118364.9|118570.9|118450.9|118550.9|118364.3|9
1596739800000|2020-08-06 18:50:00|118561.4|118361.4|118557.4|118357.4|118561.4|118361.4|118557.4|118357.4|5
1596740100000|2020-08-06 18:55:00|118559.2|118359.2|118557.4|118357.4|118559.2|118359.2|118556.9|118356.9|5
1596740400000|2020-08-06 19:00:00|118558.4|118358.4|118553.9|118353.9|118558.4|118358.4|118553.9|118353.9|3
1596740700000|2020-08-06 19:05:00|118548|118348|118553.9|118353.9|118555.9|118355.9|118548|118348|6
1596741000000|2020-08-06 19:10:00|118555.9|118355.9|118549.5|118349.5|118560.9|118360.9|118548|118348|31
1596741300000|2020-08-06 19:15:00|118558.9|118358.9|118535.5|118335.5|118558.9|118358.9|118535.5|118335.5|12
1596742800000|2020-08-06 19:40:00|118539.5|118339.5|118543|118343|118543|118343|118539.5|118339.5|2
1596743400000|2020-08-06 19:50:00|118548|118348|118548|118348|118551.5|118351.5|118548|118348|5
1596743700000|2020-08-06 19:55:00|118545|118345|118543|118343|118549|118349|118537.3|118337.3|13
1596762000000|2020-08-07 01:00:00|118440|118340|118480|118380|118500|118400|118425|118325|106
1596762300000|2020-08-07 01:05:00|118480.5|118380.5|118541|118441|118560|118460|118475|118375|108
1596762600000|2020-08-07 01:10:00|118545|118445|118510|118410|118561|118461|118509|118409|107
1596762900000|2020-08-07 01:15:00|118510.5|118410.5|118489.5|118389.5|118551|118451|118480.5|118380.5|198
1596763200000|2020-08-07 01:20:00|118490|118390|118510|118410|118510|118410|118470|118370|91
1596763500000|2020-08-07 01:25:00|118521|118421|118620|118520|118650.5|118550.5|118511|118411|382
1596763800000|2020-08-07 01:30:00|118623|118523|118613|118513|118645|118545|118569|118469|193
1596764100000|2020-08-07 01:35:00|118618.5|118518.5|118655|118555|118724.4|118624.4|118585|118485|273
1596764400000|2020-08-07 01:40:00|118659.5|118559.5|118666|118566|118668.5|118568.5|118639|118539|182
1596764700000|2020-08-07 01:45:00|118665.5|118565.5|118609|118509|118682|118582|118603.5|118503.5|160
1596765000000|2020-08-07 01:50:00|118604|118504|118614|118514|118635|118535|118591.5|118491.5|115
1596765300000|2020-08-07 01:55:00|118615|118515|118590|118490|118639|118539|118589.5|118489.5|88
1596765600000|2020-08-07 02:00:00|118599|118499|118592|118492|118620|118520|118589.5|118489.5|53
1596765900000|2020-08-07 02:05:00|118590|118490|118628.5|118528.5|118628.5|118528.5|118585|118485|99
1596766200000|2020-08-07 02:10:00|118634.4|118534.4|118695|118595|118695.5|118595.5|118629|118529|83
1596766500000|2020-08-07 02:15:00|118705|118605|118742.5|118642.5|118755|118655|118695.4|118595.4|150
1596766800000|2020-08-07 02:20:00|118742|118642|118748.8|118648.8|118754.4|118654.4|118731|118631|143
1596767100000|2020-08-07 02:25:00|118754.9|118654.9|118821.5|118721.5|118829.5|118729.5|118754.9|118654.9|189
1596767400000|2020-08-07 02:30:00|118820|118720|118834|118734|118884.4|118784.4|118800|118700|225
1596767700000|2020-08-07 02:35:00|118832.5|118732.5|118820.8|118720.8|118856|118756|118802.5|118702.5|162
1596768000000|2020-08-07 02:40:00|118822.3|118722.3|118834.5|118734.5|118873.3|118773.3|118822.3|118722.3|126
1596768300000|2020-08-07 02:45:00|118834|118734|118785|118685|118858.5|118758.5|118780|118680|110
1596768600000|2020-08-07 02:50:00|118790|118690|118790|118690|118810|118710|118760.5|118660.5|121
1596768900000|2020-08-07 02:55:00|118785|118685|118779.5|118679.5|118830|118730|118775|118675|76
1596769200000|2020-08-07 03:00:00|118772|118672|118725|118625|118775|118675|118725|118625|78
1596769500000|2020-08-07 03:05:00|118729|118629|118771|118671|118771|118671|118729|118629|80
1596769800000|2020-08-07 03:10:00|118773.5|118673.5|118781.5|118681.5|118849|118749|118763|118663|180
1596770100000|2020-08-07 03:15:00|118781|118681|118790.5|118690.5|118790.5|118690.5|118760|118660|153
1596770400000|2020-08-07 03:20:00|118789|118689|118800|118700|118831.5|118731.5|118781|118681|142
1596770700000|2020-08-07 03:25:00|118800.5|118700.5|118894.4|118794.4|118894.4|118794.4|118796|118696|123
1596771000000|2020-08-07 03:30:00|118890|118790|118868|118768|118890.5|118790.5|118844|118744|224
1596771300000|2020-08-07 03:35:00|118867|118767|118883|118783|118897.5|118797.5|118852.5|118752.5|222
1596771600000|2020-08-07 03:40:00|118882|118782|118860|118760|118893|118793|118850.5|118750.5|174
1596771900000|2020-08-07 03:45:00|118861|118761|118808|118708|118862.5|118762.5|118802.5|118702.5|115
1596772200000|2020-08-07 03:50:00|118808.5|118708.5|118838.5|118738.5|118849.5|118749.5|118801|118701|110
1596772500000|2020-08-07 03:55:00|118840|118740|118822.5|118722.5|118851|118751|118818|118718|151
1596772800000|2020-08-07 04:00:00|118823|118723|118885|118785|118895.5|118795.5|118822|118722|151
1596773100000|2020-08-07 04:05:00|118885.5|118785.5|118748|118648|118895|118795|118730|118630|171
1596773400000|2020-08-07 04:10:00|118748.5|118648.5|118760|118660|118774.5|118674.5|118724.5|118624.5|72
1596773700000|2020-08-07 04:15:00|118765|118665|118770|118670|118793.5|118693.5|118760|118660|44
1596774000000|2020-08-07 04:20:00|118770.4|118670.4|118745|118645|118790.4|118690.4|118745|118645|49
1596774300000|2020-08-07 04:25:00|118746.5|118646.5|118760|118660|118765|118665|118740|118640|43
1596774600000|2020-08-07 04:30:00|118761.5|118661.5|118765|118665|118790|118690|118750|118650|68
1596774900000|2020-08-07 04:35:00|118770|118670|118725|118625|118770|118670|118725|118625|49
1596775200000|2020-08-07 04:40:00|118730|118630|118725|118625|118745|118645|118725|118625|11
1596775500000|2020-08-07 04:45:00|118725.5|118625.5|118735|118635|118745|118645|118725.5|118625.5|21
1596775800000|2020-08-07 04:50:00|118730|118630|118730|118630|118735|118635|118727.5|118627.5|7
1596776100000|2020-08-07 04:55:00|118731|118631|118750|118650|118750|118650|118730|118630|26
1596776400000|2020-08-07 05:00:00|118744.5|118644.5|118815.5|118715.5|118815.5|118715.5|118740|118640|102
1596776700000|2020-08-07 05:05:00|118815|118715|118835|118735|118840|118740|118810|118710|76
1596777000000|2020-08-07 05:10:00|118845|118745|118800.5|118700.5|118845|118745|118800.5|118700.5|55
1596777300000|2020-08-07 05:15:00|118796|118696|118800|118700|118801|118701|118785.4|118685.4|37
1596777600000|2020-08-07 05:20:00|118799|118699|118770|118670|118799|118699|118769|118669|16
1596777900000|2020-08-07 05:25:00|118765|118665|118695|118595|118785|118685|118690|118590|72
1596778200000|2020-08-07 05:30:00|118697.5|118597.5|118670|118570|118705|118605|118670|118570|66
1596778500000|2020-08-07 05:35:00|118666|118566|118670|118570|118675.5|118575.5|118635|118535|68
1596778800000|2020-08-07 05:40:00|118666|118566|118628.5|118528.5|118670|118570|118623|118523|71
1596779100000|2020-08-07 05:45:00|118629.5|118529.5|118625|118525|118640|118540|118609|118509|37
1596779400000|2020-08-07 05:50:00|118620|118520|118615.3|118515.3|118630|118530|118595|118495|45
1596779700000|2020-08-07 05:55:00|118610|118510|118620|118520|118630|118530|118610|118510|51
1596780000000|2020-08-07 06:00:00|118610|118510|118575|118475|118610|118510|118560|118460|66
1596780300000|2020-08-07 06:05:00|118574.5|118474.5|118570|118470|118574.5|118474.5|118512.6|118412.6|144
1596780600000|2020-08-07 06:10:00|118569.5|118469.5|118560.4|118460.4|118590|118490|118555.4|118455.4|66
1596780900000|2020-08-07 06:15:00|118555|118455|118515|118415|118560.5|118460.5|118488|118388|136
1596781200000|2020-08-07 06:20:00|118510|118410|118574.4|118474.4|118577.5|118477.5|118481.7|118381.7|86
1596781500000|2020-08-07 06:25:00|118571.2|118471.2|118509|118409|118571.6|118471.6|118509|118409|119
1596781800000|2020-08-07 06:30:00|118504|118404|118583.5|118383.5|118592|118428.5|118484|118351|84
1596782100000|2020-08-07 06:35:00|118585.5|118385.5|118530|118430|118629|118475.5|118530|118371|96
1596782400000|2020-08-07 06:40:00|118520|118420|118569|118469|118590.5|118471|118515|118367|70
1596782700000|2020-08-07 06:45:00|118570|118470|118611.1|118511.1|118666|118541|118569|118457|106
1596783000000|2020-08-07 06:50:00|118610|118510|118621.5|118421.5|118676|118536|118578.5|118420.5|51
1596783300000|2020-08-07 06:55:00|118622.5|118422.5|118673.5|118473.5|118675|118523|118589|118422.5|52
1596783600000|2020-08-07 07:00:00|118677|118477|118661.5|118461.5|118677|118477|118661|118461|25
1596783900000|2020-08-07 07:05:00|118662.5|118462.5|118586|118486|118666|118486|118580|118439|21
1596784200000|2020-08-07 07:10:00|118583|118483|118645|118445|118663|118493|118574|118445|33
1596784500000|2020-08-07 07:15:00|118638.5|118438.5|118526|118426|118638.5|118466.5|118524|118394|41
1596784800000|2020-08-07 07:20:00|118522|118422|118565|118365|118570|118436|118501.1|118365|22
1596785100000|2020-08-07 07:25:00|118563|118363|118529.3|118429.3|118563|118435.5|118504.5|118363|43
1596785400000|2020-08-07 07:30:00|118528.8|118428.8|118582.9|118382.9|118624.5|118484.5|118526.5|118377.5|39
1596785700000|2020-08-07 07:35:00|118585.6|118385.6|118535|118435|118590|118455|118530|118385|15
1596786000000|2020-08-07 07:40:00|118530|118430|118545|118445|118549.1|118449.1|118525|118425|18
1596786300000|2020-08-07 07:45:00|118550|118450|118565|118465|118620|118465|118536|118413.5|20
1596786600000|2020-08-07 07:50:00|118560|118460|118617.5|118417.5|118625|118480.5|118560|118409.2|17
1596786900000|2020-08-07 07:55:00|118609.2|118409.2|118568.7|118468.7|118620|118480|118560|118409.2|26
1596787200000|2020-08-07 08:00:00|118567.2|118467.2|118606|118506|118676.5|118519.1|118561.8|118420|65
1596787500000|2020-08-07 08:05:00|118611|118511|118608.5|118508.5|118611|118511|118595.5|118495.5|24
1596787800000|2020-08-07 08:10:00|118606|118506|118605|118505|118631|118531|118594|118494|41
1596788100000|2020-08-07 08:15:00|118596|118496|118574|118474|118630|118496|118570|118424|29
1596788400000|2020-08-07 08:20:00|118576|118476|118650|118450|118672.5|118528|118576|118450|22
1596789000000|2020-08-07 08:30:00|118651|118451|118601.5|118501.5|118661|118501.5|118601.5|118450|7
1596789300000|2020-08-07 08:35:00|118600.5|118500.5|118571|118471|118600.5|118500.5|118570|118470|23
1596789600000|2020-08-07 08:40:00|118575|118475|118607.5|118407.5|118607.5|118486|118547.1|118407.5|25
1596789900000|2020-08-07 08:45:00|118608.5|118408.5|118609|118409|118611|118411|118604.1|118404.1|9
1596790200000|2020-08-07 08:50:00|118619.1|118419.1|118564.5|118464.5|118619.1|118468.5|118561.5|118401.5|20
1596790500000|2020-08-07 08:55:00|118564|118464|118615.1|118415.1|118629.1|118469.1|118564|118414|19
1596790800000|2020-08-07 09:00:00|118619.6|118419.6|118614.1|118414.1|118623.6|118458|118544|118399.1|33
1596791100000|2020-08-07 09:05:00|118621|118421|118619|118419|118621|118421|118619|118419|4
1596791700000|2020-08-07 09:15:00|118545.5|118445.5|118590.5|118490.5|118636.2|118494.1|118534.1|118409|58
1596792000000|2020-08-07 09:20:00|118590|118490|118589.1|118489.1|118654.1|118495.6|118588.1|118449|19
1596792300000|2020-08-07 09:25:00|118593.1|118493.1|118609.1|118509.1|118609.1|118509.1|118589.1|118489.1|9
1596792600000|2020-08-07 09:30:00|118664.1|118464.1|118664.1|118464.1|118664.1|118464.1|118664.1|118464.1|1
1596792900000|2020-08-07 09:35:00|118665.6|118465.6|118624.5|118524.5|118665.6|118524.5|118620.6|118465.6|5
1596793200000|2020-08-07 09:40:00|118626|118526|118614|118514|118626|118526|118613.8|118513.8|29
1596793500000|2020-08-07 09:45:00|118614.5|118514.5|118626|118526|118626.5|118526.5|118614.5|118514.5|19
1596793800000|2020-08-07 09:50:00|118624|118524|118615.5|118515.5|118626|118526|118614|118514|24
1596794400000|2020-08-07 10:00:00|118615|118515|118610|118510|118645|118515|118585|118426|25
1596794700000|2020-08-07 10:05:00|118612|118512|118625|118525|118625|118525|118612|118512|5
1596795000000|2020-08-07 10:10:00|118630|118530|118630|118530|118630|118530|118630|118530|1
1596795600000|2020-08-07 10:20:00|118626|118526|118641|118441|118646.5|118526|118601.1|118441|17
1596795900000|2020-08-07 10:25:00|118602.5|118502.5|118650|118450|118650|118509.6|118585|118445|30
1596796800000|2020-08-07 10:40:00|118586.5|118486.5|118585|118485|118586.5|118486.5|118585|118485|4
1596797100000|2020-08-07 10:45:00|118583.5|118483.5|118565|118465|118625|118483.5|118557|118425|12
1596797400000|2020-08-07 10:50:00|118570|118470|118565|118465|118572.5|118472.5|118564.3|118464.3|4
1596797700000|2020-08-07 10:55:00|118563.9|118463.9|118550|118450|118563.9|118463.9|118550|118450|4
1596798000000|2020-08-07 11:00:00|118596|118396|118600|118400|118600|118400|118596|118396|2
1596798600000|2020-08-07 11:10:00|118559|118459|118559|118459|118559|118459|118559|118459|1
1596798900000|2020-08-07 11:15:00|118554.5|118454.5|118609.1|118509.1|118668.1|118519.1|118554.5|118390.6|30
1596799200000|2020-08-07 11:20:00|118605|118505|118629.9|118529.9|118629.9|118529.9|118602.5|118502.5|11
1596799500000|2020-08-07 11:25:00|118630.8|118530.8|118679.2|118479.2|118679.2|118530.8|118625|118451.5|7
1596799800000|2020-08-07 11:30:00|118675|118475|118620|118520|118680|118520|118620|118475|3
1596800100000|2020-08-07 11:35:00|118615|118515|118685|118485|118685|118535|118605|118440|8
1596800400000|2020-08-07 11:40:00|118675|118475|118700|118500|118715|118539.1|118639.1|118475|8
1596800700000|2020-08-07 11:45:00|118705|118505|118705|118505|118720|118520|118705|118505|5
1596801000000|2020-08-07 11:50:00|118710|118510|118715|118515|118715|118515|118710|118510|2
1596801300000|2020-08-07 11:55:00|118710|118510|118705|118505|118710|118510|118705|118505|4
1596801600000|2020-08-07 12:00:00|118710|118510|118725|118525|118725|118581.5|118677|118510|11
1596801900000|2020-08-07 12:05:00|118726|118526|118721|118521|118726|118526|118721|118521|9
1596802200000|2020-08-07 12:10:00|118720|118520|118725|118525|118725|118525|118720|118520|3
1596802500000|2020-08-07 12:15:00|118720|118520|118725|118525|118725|118525|118720|118520|3
1596802800000|2020-08-07 12:20:00|118715|118515|118710|118510|118727.4|118527.4|118710|118510|5
1596803100000|2020-08-07 12:25:00|118705|118505|118705|118505|118705|118505|118700|118500|5
1596803400000|2020-08-07 12:30:00|118700|118500|118660|118460|118720.1|118520.1|118655|118455|74
1596803700000|2020-08-07 12:35:00|118660.1|118460.1|118685|118485|118696.1|118567.5|118648.8|118460|108
1596804000000|2020-08-07 12:40:00|118685.1|118485.1|118559.8|118459.8|118685.1|118485.1|118559.8|118410.9|74
1596804300000|2020-08-07 12:45:00|118558.8|118458.8|118630|118430|118649|118461.3|118558.8|118415|26
1596804600000|2020-08-07 12:50:00|118625|118425|118620|118420|118626|118468.9|118553|118415|12
1596804900000|2020-08-07 12:55:00|118620.5|118420.5|118600|118500|118620.5|118501|118580|118420.5|6
1596805200000|2020-08-07 13:00:00|118613.5|118513.5|118690|118490|118691.5|118541|118613.5|118470|55
1596805500000|2020-08-07 13:05:00|118693.5|118493.5|118675|118575|118725.1|118575.1|118675|118491.2|28
1596805800000|2020-08-07 13:10:00|118725|118525|118756.5|118556.5|118819|118645|118720|118525|21
1596806100000|2020-08-07 13:15:00|118750|118550|118785|118585|118809.7|118609.7|118750|118550|8
1596806400000|2020-08-07 13:20:00|118800|118700|118869.9|118769.9|118924.3|118774.6|118800|118660|33
1596806700000|2020-08-07 13:25:00|118871.4|118771.4|118987.6|118787.6|119021.4|118859.9|118871.4|118729.6|50
1596807000000|2020-08-07 13:30:00|118981.9|118781.9|118866.8|118766.8|118987.6|118832.6|118841.8|118696.8|44
1596807300000|2020-08-07 13:35:00|118864.3|118764.3|118976.8|118776.8|118976.8|118779.8|118846.8|118706.8|27
1596807600000|2020-08-07 13:40:00|118981.8|118781.8|118946.8|118746.8|118996.8|118865.3|118882.6|118746.8|20
1596807900000|2020-08-07 13:45:00|118941.8|118741.8|118965|118865|118975|118875|118904.3|118741.8|27
1596808200000|2020-08-07 13:50:00|118972.5|118872.5|119013.9|118913.9|119075|118920|118952.5|118845|50
1596808500000|2020-08-07 13:55:00|119010|118910|119015|118915|119125|118979.2|119005|118863.3|43
1596808800000|2020-08-07 14:00:00|119017.5|118917.5|119010|118910|119025|118925|119000|118900|19
1596809100000|2020-08-07 14:05:00|119005|118905|119095|118895|119125|118965|119005|118895|26
1596809400000|2020-08-07 14:10:00|119090|118890|119055|118855|119090|118890|118976.5|118853|10
1596809700000|2020-08-07 14:15:00|119054.5|118854.5|119072|118872|119075|118875|119054.5|118854.5|12
1596810000000|2020-08-07 14:20:00|119035|118935|119130|118930|119135|118975|119035|118890|20
1596810300000|2020-08-07 14:25:00|119125|118925|119050|118950|119130|118990|119030.8|118895|13
1596810600000|2020-08-07 14:30:00|119051.8|118951.8|118984.7|118884.7|119102.3|118957.6|118984.7|118839.2|48
1596810900000|2020-08-07 14:35:00|118990.7|118890.7|119068.2|118868.2|119079.2|118893.2|118990.7|118849.2|13
1596811200000|2020-08-07 14:40:00|119063.2|118863.2|118997.6|118797.6|119075.7|118875.7|118990.1|118790.1|29
1596811500000|2020-08-07 14:45:00|119007.6|118807.6|118982.6|118782.6|119017.6|118817.6|118980.1|118780.1|11
1596811800000|2020-08-07 14:50:00|118975.1|118775.1|118985.5|118785.5|118985.5|118785.5|118975.1|118775.1|3
1596812100000|2020-08-07 14:55:00|118929.9|118829.9|119009.4|118809.4|119010.5|118829.9|118929.9|118760.5|28
1596812700000|2020-08-07 15:05:00|119010.5|118810.5|119010.4|118810.4|119021.9|118821.9|119010.4|118810.4|9
1596813000000|2020-08-07 15:10:00|119005.5|118805.5|119010.5|118810.5|119010.5|118810.5|118998|118798|10
1596813300000|2020-08-07 15:15:00|119014.9|118814.9|119009.6|118809.6|119014.9|118814.9|119009.6|118809.6|5
1596813600000|2020-08-07 15:20:00|119004.6|118804.6|119019.6|118819.6|119019.6|118819.6|119004.6|118804.6|4
1596813900000|2020-08-07 15:25:00|119024.6|118824.6|118979.6|118779.6|119024.6|118864.6|118954.6|118774.6|17
1596814200000|2020-08-07 15:30:00|118974.6|118774.6|118984.6|118784.6|118984.6|118784.6|118974.6|118774.6|3
1596814500000|2020-08-07 15:35:00|118983.9|118783.9|118932.4|118832.4|118983.9|118836.2|118919.9|118783.9|13
1596815100000|2020-08-07 15:45:00|118929.9|118829.9|119005|118805|119007.9|118829.9|118929.9|118791.9|13
1596815700000|2020-08-07 15:55:00|118967.4|118867.4|118982.9|118882.9|118999.9|118899.9|118967.4|118867.4|10
1596816000000|2020-08-07 16:00:00|119039.6|118839.6|119029.7|118829.7|119047.9|118847.9|119028.4|118828.4|14
1596816300000|2020-08-07 16:05:00|119024.6|118824.6|119030.9|118830.9|119030.9|118830.9|118995|118795|31
1596816600000|2020-08-07 16:10:00|119028.7|118828.7|119028.7|118828.7|119028.7|118828.7|119028.7|118828.7|1
1596816900000|2020-08-07 16:15:00|119024.6|118824.6|119011.9|118811.9|119024.6|118824.6|119011.9|118811.9|9
1596817500000|2020-08-07 16:25:00|118947.9|118847.9|119009.4|118809.4|119009.4|118847.9|118935.4|118809.4|6
1596817800000|2020-08-07 16:30:00|119010.1|118810.1|119011.2|118811.2|119012.7|118812.7|118994|118794|23
1596818100000|2020-08-07 16:35:00|119010.7|118810.7|119010.7|118810.7|119010.7|118810.7|119010.7|118810.7|1
1596818400000|2020-08-07 16:40:00|119013.2|118813.2|119011.2|118811.2|119013.2|118813.2|119011.2|118811.2|4
1596818700000|2020-08-07 16:45:00|119010.7|118810.7|119030.9|118830.9|119030.9|118830.9|119010.7|118810.7|13
1596819000000|2020-08-07 16:50:00|119035.9|118835.9|119051.4|118851.4|119052.9|118852.9|119035.9|118835.9|8
1596819300000|2020-08-07 16:55:00|119055|118855|119058.7|118858.7|119060.2|118860.2|119055|118855|4
1596819600000|2020-08-07 17:00:00|119081.9|118881.9|119034.4|118934.4|119082.9|118934.4|119028.9|118880.4|7
1596819900000|2020-08-07 17:05:00|119031.9|118931.9|119039.4|118939.4|119039.4|118939.4|119029.4|118929.4|6
1596820200000|2020-08-07 17:10:00|119040.6|118940.6|119118.2|118918.2|119124.7|118948.6|119038.1|118918.2|15
1596820500000|2020-08-07 17:15:00|119120.2|118920.2|119150.7|118950.7|119179.1|118979.1|119120.2|118920.2|35
1596820800000|2020-08-07 17:20:00|119155|118955|119152.2|118952.2|119156.4|118999.9|119099.4|118952.2|6
1596821100000|2020-08-07 17:25:00|119150|118950|119035|118935|119150|119000|119035|118909.6|24
1596821400000|2020-08-07 17:30:00|119050|118950|119050|118950|119050|118950|119050|118950|1
1596821700000|2020-08-07 17:35:00|119040|118940|119040|118940|119040|118940|119040|118940|1
1596822000000|2020-08-07 17:40:00|119043.3|118943.3|119050|118950|119050|118950|119043.3|118943.3|2
1596822300000|2020-08-07 17:45:00|119065|118965|119140|118940|119140|118975.8|119065|118940|6
1596822600000|2020-08-07 17:50:00|119075|118975|119085.1|118885.1|119085.5|118975|119068.8|118875.1|9
1596822900000|2020-08-07 17:55:00|119080.1|118880.1|119070.1|118870.1|119080.1|118880.1|119070.1|118870.1|2
1596823500000|2020-08-07 18:05:00|119075.1|118875.1|119065.1|118865.1|119090.1|118950|119035|118865.1|7
1596823800000|2020-08-07 18:10:00|119064.6|118864.6|119065.1|118865.1|119065.1|118925|119025|118855.1|5
1596824100000|2020-08-07 18:15:00|119005|118905|119005|118905|119005|118905|119005|118905|1
1596824400000|2020-08-07 18:20:00|119065.1|118865.1|119065.1|118865.1|119065.1|118865.1|119065.1|118865.1|1
1596825000000|2020-08-07 18:30:00|119005|118905|119050.1|118850.1|119050.1|118905|119005|118850.1|2
1596825300000|2020-08-07 18:35:00|119045.1|118845.1|119035.1|118835.1|119045.1|118845.1|119035.1|118835.1|4
1596825600000|2020-08-07 18:40:00|119030.1|118830.1|119039.7|118839.7|119070.1|118930|119005|118830.1|27
1596825900000|2020-08-07 18:45:00|119040.4|118840.4|119040.2|118840.2|119060.2|118860.2|119037.9|118837.9|24
1596826200000|2020-08-07 18:50:00|119040.5|118840.5|119058.2|118858.2|119058.2|118858.2|119040.5|118840.5|5
1596826500000|2020-08-07 18:55:00|119051.7|118851.7|119051.2|118851.2|119052.7|118852.7|119049.2|118849.2|7
1596826800000|2020-08-07 19:00:00|119052.3|118852.3|119048|118848|119052.3|118852.3|119048|118848|4
1596827100000|2020-08-07 19:05:00|119045.5|118845.5|119045.5|118845.5|119045.5|118845.5|119032.4|118832.4|5
1596827400000|2020-08-07 19:10:00|119050|118850|119063|118863|119063|118863|119048|118848|5
1596827700000|2020-08-07 19:15:00|119057|118857|119053|118853|119057|118857|119053|118853|5
1596828300000|2020-08-07 19:25:00|119051.4|118851.4|119053|118853|119062.8|118862.8|119051.4|118851.4|6
1596828600000|2020-08-07 19:30:00|119055|118855|119055.5|118855.5|119063|118863|119055|118855|10
1596829200000|2020-08-07 19:40:00|119094.8|118894.8|119094.8|118894.8|119124.8|118924.8|119094.8|118894.8|15
1596829500000|2020-08-07 19:45:00|119099.8|118899.8|119118|118918|119124.8|118924.8|119099.8|118899.8|23
1596829800000|2020-08-07 19:50:00|119125.5|118925.5|119078.3|118878.3|119130.3|118930.3|119055|118855|27
1596830100000|2020-08-07 19:55:00|119090|118890|119095|118895|119095|118895|119090|118890|2
1597021200000|2020-08-10 01:00:00|118800|118700|118820|118720|118830|118730|118790|118690|107
1597021500000|2020-08-10 01:05:00|118815.5|118715.5|118795|118695|118820|118720|118779.5|118679.5|105
1597021800000|2020-08-10 01:10:00|118796|118696|118791|118691|118820|118720|118780.5|118680.5|130
1597022100000|2020-08-10 01:15:00|118790|118690|118804|118704|118813.5|118713.5|118739|118639|211
1597022400000|2020-08-10 01:20:00|118802.5|118702.5|118830|118730|118865.8|118765.8|118800|118700|72
1597022700000|2020-08-10 01:25:00|118831.5|118731.5|118775|118675|118835|118735|118775|118675|92
1597023000000|2020-08-10 01:30:00|118776|118676|118800|118700|118820|118720|118760|118660|120
1597023300000|2020-08-10 01:35:00|118798.8|118698.8|118815|118715|118850|118750|118785|118685|130
1597023600000|2020-08-10 01:40:00|118820|118720|118805.1|118705.1|118845|118745|118801.2|118701.2|104
1597023900000|2020-08-10 01:45:00|118805|118705|118810|118710|118815|118715|118785|118685|76
1597024200000|2020-08-10 01:50:00|118805|118705|118830|118730|118845.3|118745.3|118803.5|118703.5|95
1597024500000|2020-08-10 01:55:00|118825|118725|118840|118740|118840|118740|118811.2|118711.2|71
1597024800000|2020-08-10 02:00:00|118838|118738|118820|118720|118838|118738|118790|118690|98
1597025100000|2020-08-10 02:05:00|118825|118725|118815|118715|118830|118730|118810|118710|71
1597025400000|2020-08-10 02:10:00|118810|118710|118795|118695|118825|118725|118790|118690|35
1597025700000|2020-08-10 02:15:00|118796|118696|118800|118700|118805|118705|118785|118685|37
1597026000000|2020-08-10 02:20:00|118795|118695|118775|118675|118805.5|118705.5|118767|118667|59
1597026300000|2020-08-10 02:25:00|118776.5|118676.5|118770|118670|118795|118695|118765|118665|20
1597026600000|2020-08-10 02:30:00|118765|118665|118740.5|118640.5|118774.4|118674.4|118729|118629|77
1597026900000|2020-08-10 02:35:00|118745|118645|118780|118680|118780|118680|118745|118645|42
1597027200000|2020-08-10 02:40:00|118781.5|118681.5|118805|118705|118805.3|118705.3|118780|118680|79
1597027500000|2020-08-10 02:45:00|118810|118710|118785|118685|118810|118710|118765|118665|83
1597027800000|2020-08-10 02:50:00|118780|118680|118785|118685|118790|118690|118765|118665|46
1597028100000|2020-08-10 02:55:00|118781|118681|118780|118680|118785|118685|118765|118665|36
1597028400000|2020-08-10 03:00:00|118775|118675|118786|118686|118793.5|118693.5|118750|118650|50
1597028700000|2020-08-10 03:05:00|118785|118685|118815|118715|118815|118715|118780|118680|45
1597029000000|2020-08-10 03:10:00|118820|118720|118825|118725|118828.8|118728.8|118800|118700|43
1597029300000|2020-08-10 03:15:00|118816|118716|118781|118681|118820|118720|118781|118681|32
1597029600000|2020-08-10 03:20:00|118780|118680|118805|118705|118810|118710|118780|118680|47
1597029900000|2020-08-10 03:25:00|118804|118704|118795|118695|118810|118710|118780|118680|72
1597030200000|2020-08-10 03:30:00|118800|118700|118775|118675|118805|118705|118775|118675|19
1597030500000|2020-08-10 03:35:00|118770|118670|118780|118680|118780|118680|118751.1|118651.1|30
1597030800000|2020-08-10 03:40:00|118785|118685|118780|118680|118790|118690|118780|118680|7
1597031100000|2020-08-10 03:45:00|118785|118685|118760|118660|118790|118690|118760|118660|23
1597031400000|2020-08-10 03:50:00|118755|118655|118760|118660|118760|118660|118754.8|118654.8|17
1597031700000|2020-08-10 03:55:00|118757.5|118657.5|118755|118655|118757.5|118657.5|118755|118655|2
1597032000000|2020-08-10 04:00:00|118760|118660|118720|118620|118760|118660|118714.8|118614.8|49
1597032300000|2020-08-10 04:05:00|118719.5|118619.5|118715|118615|118720|118620|118690|118590|25
1597032600000|2020-08-10 04:10:00|118711.2|118611.2|118694.5|118594.5|118711.2|118611.2|118680|118580|16
1597032900000|2020-08-10 04:15:00|118690|118590|118681|118581|118700|118600|118674|118574|205
1597033200000|2020-08-10 04:20:00|118680.5|118580.5|118680|118580|118690|118590|118671.2|118571.2|51
1597033500000|2020-08-10 04:25:00|118675.8|118575.8|118680|118580|118680|118580|118674.8|118574.8|6
1597033800000|2020-08-10 04:30:00|118679.5|118579.5|118690|118590|118695|118595|118674.8|118574.8|25
1597034100000|2020-08-10 04:35:00|118695|118595|118674.8|118574.8|118695|118595|118671.2|118571.2|44
1597034400000|2020-08-10 04:40:00|118678|118578|118680|118580|118700|118600|118678|118578|48
1597034700000|2020-08-10 04:45:00|118675|118575|118694|118594|118715.4|118615.4|118675|118575|46
1597035000000|2020-08-10 04:50:00|118690|118590|118680|118580|118695|118595|118675|118575|11
1597035300000|2020-08-10 04:55:00|118681|118581|118680|118580|118685|118585|118677.5|118577.5|11
1597035600000|2020-08-10 05:00:00|118679.5|118579.5|118679.5|118579.5|118685|118585|118675|118575|28
1597035900000|2020-08-10 05:05:00|118680|118580|118670|118570|118680|118580|118639.5|118539.5|70
1597036200000|2020-08-10 05:10:00|118669|118569|118660|118560|118670|118570|118654.5|118554.5|25
1597036500000|2020-08-10 05:15:00|118648.5|118548.5|118630|118530|118669.5|118569.5|118624.5|118524.5|66
1597036800000|2020-08-10 05:20:00|118632.5|118532.5|118630|118530|118634.4|118534.4|118610|118510|59
1597037100000|2020-08-10 05:25:00|118632|118532|118640|118540|118650|118550|118624.8|118524.8|25
1597037400000|2020-08-10 05:30:00|118645|118545|118639|118539|118646.5|118546.5|118629|118529|64
1597037700000|2020-08-10 05:35:00|118639.5|118539.5|118630|118530|118645|118545|118630|118530|85
1597038000000|2020-08-10 05:40:00|118631.5|118531.5|118615|118515|118645|118545|118615|118515|48
1597038300000|2020-08-10 05:45:00|118620|118520|118595|118495|118630|118530|118585.3|118485.3|80
1597038600000|2020-08-10 05:50:00|118592|118492|118570|118470|118605|118505|118554|118454|73
1597038900000|2020-08-10 05:55:00|118575|118475|118571|118471|118580|118480|118545|118445|71
1597039200000|2020-08-10 06:00:00|118570|118470|118530|118430|118585|118485|118520|118420|83
1597039500000|2020-08-10 06:05:00|118535|118435|118500|118400|118535|118435|118477|118377|90
1597039800000|2020-08-10 06:10:00|118505|118405|118530|118430|118544|118444|118500|118400|118
1597040100000|2020-08-10 06:15:00|118525|118425|118530|118430|118539|118439|118518|118418|45
1597040400000|2020-08-10 06:20:00|118529.5|118429.5|118590|118490|118600|118500|118524.5|118424.5|102
1597040700000|2020-08-10 06:25:00|118595|118495|118629|118529|118663.5|118530.5|118595|118463|178
1597041000000|2020-08-10 06:30:00|118630.5|118530.5|118719|118519|118736|118540.5|118616.5|118480.5|84
1597041300000|2020-08-10 06:35:00|118710|118510|118731|118531|118731|118531|118704|118504|18
1597041600000|2020-08-10 06:40:00|118726|118526|118719|118519|118744|118544|118719|118519|22
1597041900000|2020-08-10 06:45:00|118720|118520|118765|118565|118765|118565|118720|118520|16
1597042200000|2020-08-10 06:50:00|118765.7|118565.7|118747.1|118547.1|118775.9|118575.9|118739.4|118539.4|9
1597042500000|2020-08-10 06:55:00|118740.2|118540.2|118714.5|118614.5|118781.5|118614.5|118712|118539.4|49
1597042800000|2020-08-10 07:00:00|118715|118615|118769.5|118569.5|118779|118629|118709|118557|40
1597043100000|2020-08-10 07:05:00|118769|118569|118751|118551|118775.1|118620.5|118706|118547.5|20
1597043400000|2020-08-10 07:10:00|118755.1|118555.1|118786|118586|118786|118626|118714|118555.1|24
1597043700000|2020-08-10 07:15:00|118748.5|118648.5|118820.3|118620.3|118822.3|118674.8|118748.5|118620.3|29
1597044000000|2020-08-10 07:20:00|118821|118621|118810|118610|118826.8|118681|118778.8|118610|26
1597044300000|2020-08-10 07:25:00|118797.3|118597.3|118736|118536|118797.3|118644.8|118719.8|118533|32
1597044600000|2020-08-10 07:30:00|118735.8|118535.8|118700|118500|118739.3|118582.5|118655|118490|30
1597044900000|2020-08-10 07:35:00|118715|118515|118740|118540|118740|118540|118705|118505|8
1597045500000|2020-08-10 07:45:00|118725|118525|118740|118540|118740|118540|118722.7|118522.7|5
1597045800000|2020-08-10 07:50:00|118732.4|118532.4|118750|118550|118750|118609.1|118709.1|118527.5|9
1597046100000|2020-08-10 07:55:00|118745|118545|118750|118550|118750|118550|118745|118545|4
1597046700000|2020-08-10 08:05:00|118755|118555|118825|118625|118865|118702.5|118755|118555|58
1597047000000|2020-08-10 08:10:00|118814|118614|118814|118614|118814|118614|118814|118614|1
1597047300000|2020-08-10 08:15:00|118806.5|118606.5|118814|118614|118815|118615|118764|118564|72
1597047600000|2020-08-10 08:20:00|118816|118616|118826.5|118626.5|118827|118627|118802.5|118602.5|22
1597047900000|2020-08-10 08:25:00|118826|118626|118826|118626|118831|118631|118809|118609|20
1597048200000|2020-08-10 08:30:00|118831|118631|118831|118631|118859.6|118659.6|118824.5|118624.5|19
1597048500000|2020-08-10 08:35:00|118832|118632|118838|118638|118846.5|118646.5|118832|118632|27
1597048800000|2020-08-10 08:40:00|118838.5|118638.5|118856.5|118656.5|118862|118662|118823.5|118623.5|43
1597049100000|2020-08-10 08:45:00|118857.5|118657.5|118836|118636|118857.5|118657.5|118831.2|118631.2|25
1597049400000|2020-08-10 08:50:00|118834|118634|118830|118630|118834|118634|118827.5|118627.5|14
1597049700000|2020-08-10 08:55:00|118820|118620|118785|118585|118821|118665|118739.2|118581|16
1597050300000|2020-08-10 09:05:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597050900000|2020-08-10 09:15:00|118766.5|118566.5|118755|118555|118766.5|118566.5|118754.7|118554.7|11
1597051200000|2020-08-10 09:20:00|118770|118570|118775|118575|118775|118575|118770|118570|2
1597051500000|2020-08-10 09:25:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597052400000|2020-08-10 09:40:00|118790|118590|118825|118625|118825|118660|118760|118590|7
1597052700000|2020-08-10 09:45:00|118834.2|118634.2|118872|118672|118873|118718.7|118809.7|118625|20
1597053000000|2020-08-10 09:50:00|118869.5|118669.5|118879.2|118679.2|118879.2|118679.2|118866.7|118666.7|6
1597053300000|2020-08-10 09:55:00|118876.6|118676.6|118831.6|118731.6|118876.6|118736.6|118831.6|118676.6|4
1597053600000|2020-08-10 10:00:00|118836.6|118736.6|118814.5|118714.5|118868|118739.5|118814.5|118668|12
1597053900000|2020-08-10 10:05:00|118809.5|118709.5|118871.8|118671.8|118871.8|118714.5|118809.5|118668|4
1597054200000|2020-08-10 10:10:00|118868|118668|118814.5|118714.5|118868|118724.5|118809.5|118667.5|6
1597054500000|2020-08-10 10:15:00|118809.5|118709.5|118816.6|118716.6|118816.6|118716.6|118809.5|118709.5|3
1597054800000|2020-08-10 10:20:00|118829.5|118729.5|118828|118728|118832|118732|118827|118727|10
1597055100000|2020-08-10 10:25:00|118825|118725|118825|118725|118827.5|118727.5|118825|118725|3
1597055400000|2020-08-10 10:30:00|118865|118665|118815|118715|118866|118720|118810|118665|8
1597055700000|2020-08-10 10:35:00|118825|118725|118895|118695|118895|118755|118825|118683.5|13
1597056000000|2020-08-10 10:40:00|118838.5|118738.5|118821.1|118721.1|118838.5|118738.5|118821.1|118721.1|3
1597056300000|2020-08-10 10:45:00|118825|118725|118825|118725|118825|118725|118825|118725|1
1597056600000|2020-08-10 10:50:00|118829.5|118729.5|118830|118730|118835|118735|118825|118725|7
1597056900000|2020-08-10 10:55:00|118837.5|118737.5|118840|118740|118850|118750|118830|118730|6
1597057200000|2020-08-10 11:00:00|118830|118730|118875|118675|118875|118730|118816|118663|6
1597057500000|2020-08-10 11:05:00|118880|118680|118880|118680|118880|118680|118880|118680|1
1597057800000|2020-08-10 11:10:00|118875|118675|118880|118680|118880|118680|118875|118675|2
1597058100000|2020-08-10 11:15:00|118875|118675|118875|118675|118875|118675|118875|118675|1
1597058400000|2020-08-10 11:20:00|118870|118670|118865|118665|118875|118675|118865|118665|3
1597058700000|2020-08-10 11:25:00|118875|118675|118875|118675|118875|118675|118870|118670|3
1597059000000|2020-08-10 11:30:00|118820|118720|118820|118720|118875|118720|118820|118675|3
1597059600000|2020-08-10 11:40:00|118875|118675|118800|118700|118875|118710|118800|118660|8
1597059900000|2020-08-10 11:45:00|118867.8|118667.8|118806.2|118606.2|118867.8|118705|118800|118603.2|17
1597060500000|2020-08-10 11:55:00|118806.3|118606.3|118813.8|118613.8|118813.8|118613.8|118806.2|118606.2|3
1597060800000|2020-08-10 12:00:00|118835|118635|118813.8|118613.8|118835|118635|118813.8|118610|11
1597061400000|2020-08-10 12:10:00|118796.2|118596.2|118795.1|118595.1|118796.2|118596.2|118795.1|118595.1|2
1597061700000|2020-08-10 12:15:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597062000000|2020-08-10 12:20:00|118785.1|118585.1|118785.1|118585.1|118786.1|118586.1|118785.1|118585.1|4
1597062300000|2020-08-10 12:25:00|118788.1|118588.1|118787.6|118587.6|118788.1|118588.1|118787.6|118587.6|2
1597062600000|2020-08-10 12:30:00|118786.6|118586.6|118815|118615|118815|118615|118785.1|118585.1|9
1597062900000|2020-08-10 12:35:00|118770|118670|118846|118646|118853.5|118701.5|118770|118645|15
1597063200000|2020-08-10 12:40:00|118869|118669|118846|118646|118873|118706|118806|118646|7
1597063500000|2020-08-10 12:45:00|118802.5|118702.5|118804.6|118604.6|118872|118705|118756.1|118604.6|17
1597063800000|2020-08-10 12:50:00|118804.1|118604.1|118767.2|118567.2|118804.1|118661|118761|118567.2|16
1597064100000|2020-08-10 12:55:00|118671|118571|118637|118537|118695.7|118571|118637|118484.3|20
1597064400000|2020-08-10 13:00:00|118720.6|118520.6|118688.2|118488.2|118730.4|118530.4|118685.4|118485.4|22
1597064700000|2020-08-10 13:05:00|118704.2|118504.2|118730.4|118530.4|118735.4|118535.4|118704.2|118504.2|14
1597065600000|2020-08-10 13:20:00|118706.7|118506.7|118724.2|118524.2|118724.2|118524.2|118676.4|118476.4|9
1597065900000|2020-08-10 13:25:00|118695.7|118495.7|118675|118475|118695.7|118495.7|118650.4|118450.4|14
1597066200000|2020-08-10 13:30:00|118672|118472|118658.2|118458.2|118672|118472|118653.2|118453.2|21
1597067100000|2020-08-10 13:45:00|118653.2|118453.2|118658.2|118458.2|118658.2|118458.2|118653.2|118453.2|2
1597067400000|2020-08-10 13:50:00|118650.6|118450.6|118665|118465|118665|118472.9|118562.7|118420.4|39
1597067700000|2020-08-10 13:55:00|118660|118460|118665|118465|118665|118492.2|118580.4|118430.4|28
1597068000000|2020-08-10 14:00:00|118665.1|118465.1|118665|118465|118665.1|118465.1|118660.1|118460.1|4
1597068300000|2020-08-10 14:05:00|118668.6|118468.6|118667.2|118467.2|118670|118470|118662.1|118462.1|11
1597068600000|2020-08-10 14:10:00|118673.2|118473.2|118665|118465|118673.2|118473.2|118665|118465|3
1597068900000|2020-08-10 14:15:00|118668.7|118468.7|118665.4|118465.4|118668.7|118468.7|118665.4|118465.4|2
1597069200000|2020-08-10 14:20:00|118666.2|118466.2|118667.2|118467.2|118667.2|118467.2|118666.2|118466.2|3
1597069500000|2020-08-10 14:25:00|118675|118475|118665|118465|118675.2|118475.2|118665|118465|6
1597069800000|2020-08-10 14:30:00|118666|118466|118670|118470|118670|118470|118665|118465|6
1597070100000|2020-08-10 14:35:00|118663|118463|118600|118500|118680|118515.5|118600|118463|7
1597070400000|2020-08-10 14:40:00|118670|118470|118670|118470|118685|118485|118670|118470|4
1597070700000|2020-08-10 14:45:00|118667|118467|118645|118545|118680|118547.5|118627.5|118465|16
1597071000000|2020-08-10 14:50:00|118715|118515|118715|118515|118715|118515|118710|118510|4
1597071300000|2020-08-10 14:55:00|118716|118516|118720|118520|118720|118520|118716|118516|2
1597072200000|2020-08-10 15:10:00|118725|118525|118770|118570|118780|118599.5|118699.5|118525|14
1597072500000|2020-08-10 15:15:00|118765|118565|118765|118565|118765|118565|118765|118565|1
1597072800000|2020-08-10 15:20:00|118770|118570|118765|118565|118770|118570|118765|118565|2
1597073100000|2020-08-10 15:25:00|118756.6|118556.6|118745.4|118545.4|118761.6|118604.1|118704.1|118536.6|14
1597073400000|2020-08-10 15:30:00|118741.6|118541.6|118746.6|118546.6|118753.6|118553.6|118741.6|118541.6|5
1597073700000|2020-08-10 15:35:00|118741.6|118541.6|118736.6|118536.6|118751.6|118551.6|118731.6|118531.6|12
1597074000000|2020-08-10 15:40:00|118741.6|118541.6|118753.6|118553.6|118753.6|118553.6|118741.6|118541.6|9
1597074300000|2020-08-10 15:45:00|118741.6|118541.6|118753.6|118553.6|118753.6|118553.6|118741.6|118541.6|3
1597074600000|2020-08-10 15:50:00|118751.1|118551.1|118736.6|118536.6|118751.1|118551.1|118736.6|118536.6|10
1597074900000|2020-08-10 15:55:00|118721.6|118521.6|118723.6|118523.6|118737.1|118537.1|118706.6|118506.6|18
1597075200000|2020-08-10 16:00:00|118726.6|118526.6|118731.6|118531.6|118737.4|118537.4|118726.6|118526.6|9
1597075500000|2020-08-10 16:05:00|118729.1|118529.1|118717.4|118517.4|118729.1|118529.1|118701.6|118501.6|17
1597075800000|2020-08-10 16:10:00|118719.1|118519.1|118737.4|118537.4|118737.4|118537.4|118717.4|118517.4|13
1597076100000|2020-08-10 16:15:00|118734.1|118534.1|118726.6|118526.6|118742.1|118542.1|118726.6|118526.6|21
1597076400000|2020-08-10 16:20:00|118689.1|118589.1|118762.1|118562.1|118762.1|118589.1|118689.1|118554.6|7
1597076700000|2020-08-10 16:25:00|118760.5|118560.5|118753.6|118553.6|118760.5|118560.5|118742.6|118542.6|13
1597077000000|2020-08-10 16:30:00|118753|118553|118762.2|118562.2|118764.7|118564.7|118753|118553|7
1597077300000|2020-08-10 16:35:00|118754.4|118554.4|118754.4|118554.4|118754.4|118554.4|118743.4|118543.4|8
1597077600000|2020-08-10 16:40:00|118747.2|118547.2|118747.2|118547.2|118747.2|118547.2|118747.2|118547.2|1
1597077900000|2020-08-10 16:45:00|118744.4|118544.4|118720.1|118520.1|118744.4|118544.4|118717.5|118517.5|25
1597078200000|2020-08-10 16:50:00|118717.6|118517.6|118705.9|118505.9|118717.6|118517.6|118694.7|118494.7|15
1597078500000|2020-08-10 16:55:00|118700.9|118500.9|118693.4|118493.4|118704.9|118504.9|118693.4|118493.4|7
1597078800000|2020-08-10 17:00:00|118695.4|118495.4|118684.4|118484.4|118695.4|118495.4|118681.9|118481.9|18
1597079100000|2020-08-10 17:05:00|118689.6|118489.6|118704.4|118504.4|118704.4|118504.4|118689.6|118489.6|4
1597079400000|2020-08-10 17:10:00|118699.7|118499.7|118697.2|118497.2|118699.7|118499.7|118697.2|118497.2|2
1597079700000|2020-08-10 17:15:00|118693.4|118493.4|118697.2|118497.2|118697.2|118497.2|118693.4|118493.4|2
1597080900000|2020-08-10 17:35:00|118702.1|118502.1|118707.2|118507.2|118707.2|118507.2|118702.1|118502.1|5
1597081200000|2020-08-10 17:40:00|118704.7|118504.7|118677.7|118477.7|118704.7|118504.7|118672.2|118472.2|9
1597082400000|2020-08-10 18:00:00|118674.7|118474.7|118672.2|118472.2|118674.7|118474.7|118667.2|118467.2|7
1597083000000|2020-08-10 18:10:00|118674.7|118474.7|118677.2|118477.2|118684.7|118484.7|118674.7|118474.7|6
1597083600000|2020-08-10 18:20:00|118698.4|118498.4|118702.2|118502.2|118708.9|118508.9|118698.4|118498.4|20
1597083900000|2020-08-10 18:25:00|118722.2|118522.2|118730|118530|118730|118530|118702.2|118502.2|10
1597084200000|2020-08-10 18:30:00|118745.5|118545.5|118725|118525|118745.5|118545.5|118722.5|118522.5|10
1597084500000|2020-08-10 18:35:00|118710.1|118510.1|118720.1|118520.1|118720.1|118520.1|118710|118510|4
1597084800000|2020-08-10 18:40:00|118715|118515|118715|118515|118715|118515|118715|118515|1
1597085100000|2020-08-10 18:45:00|118710.1|118510.1|118740.1|118540.1|118740.1|118540.1|118710.1|118510.1|9
1597085400000|2020-08-10 18:50:00|118730.1|118530.1|118730.1|118530.1|118730.1|118530.1|118730.1|118530.1|1
1597085700000|2020-08-10 18:55:00|118722|118522|118725.5|118525.5|118730.1|118530.1|118720.1|118520.1|6
1597086000000|2020-08-10 19:00:00|118725.1|118525.1|118730|118530|118735.5|118535.5|118720|118520|10
1597086300000|2020-08-10 19:05:00|118725|118525|118735.5|118535.5|118740.5|118540.5|118725|118525|7
1597086600000|2020-08-10 19:10:00|118740.5|118540.5|118740.5|118540.5|118740.5|118540.5|118740.5|118540.5|1
1597087200000|2020-08-10 19:20:00|118735.5|118535.5|118730|118530|118735.5|118535.5|118730|118530|3
1597087500000|2020-08-10 19:25:00|118735.5|118535.5|118735.5|118535.5|118735.5|118535.5|118730|118530|3
1597087800000|2020-08-10 19:30:00|118730.5|118530.5|118730|118530|118735.5|118535.5|118730|118530|4
1597088100000|2020-08-10 19:35:00|118735|118535|118735|118535|118735|118535|118735|118535|1
1597088400000|2020-08-10 19:40:00|118745.5|118545.5|118750.5|118550.5|118750.5|118550.5|118745.5|118545.5|3
1597088700000|2020-08-10 19:45:00|118745.5|118545.5|118745.5|118545.5|118745.5|118545.5|118745.5|118545.5|1
1597089000000|2020-08-10 19:50:00|118751.4|118551.4|118730|118530|118751.4|118551.4|118725.5|118525.5|6
1597089300000|2020-08-10 19:55:00|118725|118525|118725.9|118525.9|118725.9|118525.9|118719.1|118519.1|4
1597107600000|2020-08-11 01:00:00|118750|118650|118740|118640|118750|118650|118735|118635|67
1597107900000|2020-08-11 01:05:00|118737.5|118637.5|118685|118585|118737.5|118637.5|118682|118582|125
1597108200000|2020-08-11 01:10:00|118690|118590|118696|118596|118696|118596|118671.2|118571.2|98
1597108500000|2020-08-11 01:15:00|118691.5|118591.5|118634|118534|118698|118598|118629|118529|170
1597108800000|2020-08-11 01:20:00|118629|118529|118623|118523|118644.5|118544.5|118600|118500|205
1597109100000|2020-08-11 01:25:00|118622.5|118522.5|118600|118500|118642|118542|118599|118499|132
1597109400000|2020-08-11 01:30:00|118603|118503|118579.6|118479.6|118605|118505|118554.5|118454.5|122
1597109700000|2020-08-11 01:35:00|118577.6|118477.6|118508.5|118408.5|118579.6|118479.6|118483|118383|145
1597110000000|2020-08-11 01:40:00|118505|118405|118488.9|118388.9|118524.4|118424.4|118471.2|118371.2|144
1597110300000|2020-08-11 01:45:00|118488.8|118388.8|118481|118381|118498.8|118398.8|118472.1|118372.1|117
1597110600000|2020-08-11 01:50:00|118480.5|118380.5|118440|118340|118480.5|118380.5|118431.2|118331.2|129
1597110900000|2020-08-11 01:55:00|118440.5|118340.5|118454.9|118354.9|118454.9|118354.9|118410.5|118310.5|121
1597111200000|2020-08-11 02:00:00|118451|118351|118440|118340|118455|118355|118420|118320|133
1597111500000|2020-08-11 02:05:00|118435|118335|118420|118320|118440|118340|118410|118310|56
1597111800000|2020-08-11 02:10:00|118420.5|118320.5|118409.5|118309.5|118430|118330|118385|118285|81
1597112100000|2020-08-11 02:15:00|118410|118310|118410|118310|118438.5|118338.5|118399.5|118299.5|131
1597112400000|2020-08-11 02:20:00|118413.5|118313.5|118440|118340|118449.5|118349.5|118406.9|118306.9|116
1597112700000|2020-08-11 02:25:00|118440.5|118340.5|118420.5|118320.5|118450|118350|118420|118320|99
1597113000000|2020-08-11 02:30:00|118421|118321|118438.5|118338.5|118444.4|118344.4|118418.5|118318.5|91
1597113300000|2020-08-11 02:35:00|118439|118339|118435|118335|118439|118339|118419.5|118319.5|95
1597113600000|2020-08-11 02:40:00|118444|118344|118435|118335|118445|118345|118435|118335|63
1597113900000|2020-08-11 02:45:00|118438.8|118338.8|118429|118329|118438.8|118338.8|118418.5|118318.5|60
1597114200000|2020-08-11 02:50:00|118429.5|118329.5|118415|118315|118435|118335|118390|118290|39
1597114500000|2020-08-11 02:55:00|118418.4|118318.4|118420|118320|118425|118325|118399.5|118299.5|43
1597114800000|2020-08-11 03:00:00|118419.5|118319.5|118405|118305|118420|118320|118405|118305|29
1597115100000|2020-08-11 03:05:00|118410|118310|118425|118325|118430|118330|118392.2|118292.2|62
1597115400000|2020-08-11 03:10:00|118430|118330|118430|118330|118435|118335|118425|118325|24
1597115700000|2020-08-11 03:15:00|118425|118325|118424.5|118324.5|118430|118330|118401|118301|31
1597116000000|2020-08-11 03:20:00|118415|118315|118422|118322|118435|118335|118415|118315|50
1597116300000|2020-08-11 03:25:00|118426.5|118326.5|118415.5|118315.5|118430|118330|118410|118310|39
1597116600000|2020-08-11 03:30:00|118416|118316|118430|118330|118430|118330|118415|118315|20
1597116900000|2020-08-11 03:35:00|118428.5|118328.5|118420|118320|118428.5|118328.5|118410|118310|21
1597117200000|2020-08-11 03:40:00|118425|118325|118419.5|118319.5|118425|118325|118410.5|118310.5|14
1597117500000|2020-08-11 03:45:00|118420|118320|118420.5|118320.5|118434.4|118334.4|118419|118319|29
1597117800000|2020-08-11 03:50:00|118421.5|118321.5|118417.5|118317.5|118430.5|118330.5|118416.5|118316.5|44
1597118100000|2020-08-11 03:55:00|118416.5|118316.5|118429|118329|118436|118336|118416|118316|90
1597118400000|2020-08-11 04:00:00|118434.5|118334.5|118420.5|118320.5|118434.5|118334.5|118415|118315|41
1597118700000|2020-08-11 04:05:00|118421|118321|118429.5|118329.5|118434.5|118334.5|118418|118318|63
1597119000000|2020-08-11 04:10:00|118434.5|118334.5|118465.4|118365.4|118481.2|118381.2|118429|118329|115
1597119300000|2020-08-11 04:15:00|118469|118369|118475|118375|118490|118390|118469|118369|52
1597119600000|2020-08-11 04:20:00|118471.2|118371.2|118485|118385|118485|118385|118454.5|118354.5|40
1597119900000|2020-08-11 04:25:00|118479.5|118379.5|118469.5|118369.5|118480|118380|118469|118369|31
1597120200000|2020-08-11 04:30:00|118470|118370|118480|118380|118480|118380|118465|118365|33
1597120500000|2020-08-11 04:35:00|118479|118379|118470|118370|118495|118395|118460.5|118360.5|51
1597120800000|2020-08-11 04:40:00|118468.5|118368.5|118459.5|118359.5|118468.5|118368.5|118445|118345|38
1597121100000|2020-08-11 04:45:00|118455.5|118355.5|118450|118350|118455.5|118355.5|118435|118335|25
1597121400000|2020-08-11 04:50:00|118450.5|118350.5|118470|118370|118471|118371|118450|118350|22
1597121700000|2020-08-11 04:55:00|118469.5|118369.5|118471.5|118371.5|118479.5|118379.5|118455|118355|27
1597122000000|2020-08-11 05:00:00|118472.5|118372.5|118481|118381|118500|118400|118471.5|118371.5|87
1597122300000|2020-08-11 05:05:00|118480.5|118380.5|118470|118370|118492|118392|118465|118365|33
1597122600000|2020-08-11 05:10:00|118469.5|118369.5|118421|118321|118469.5|118369.5|118420|118320|53
1597122900000|2020-08-11 05:15:00|118420.5|118320.5|118435|118335|118443.5|118343.5|118420|118320|52
1597123200000|2020-08-11 05:20:00|118429|118329|118440|118340|118445|118345|118425|118325|49
1597123500000|2020-08-11 05:25:00|118445|118345|118465|118365|118470|118370|118445|118345|43
1597123800000|2020-08-11 05:30:00|118470|118370|118490|118390|118496.5|118396.5|118470|118370|62
1597124100000|2020-08-11 05:35:00|118491|118391|118510|118410|118516.5|118416.5|118491|118391|79
1597124400000|2020-08-11 05:40:00|118510.5|118410.5|118520|118420|118520|118420|118495|118395|65
1597124700000|2020-08-11 05:45:00|118520.5|118420.5|118501.2|118401.2|118530|118430|118501.2|118401.2|64
1597125000000|2020-08-11 05:50:00|118498.6|118398.6|118509|118409|118509.5|118409.5|118484.8|118384.8|90
1597125300000|2020-08-11 05:55:00|118508.5|118408.5|118524.5|118424.5|118530|118430|118508.5|118408.5|73
1597125600000|2020-08-11 06:00:00|118523|118423|118509|118409|118527.5|118427.5|118492.5|118392.5|129
1597125900000|2020-08-11 06:05:00|118508.5|118408.5|118542.5|118442.5|118545.9|118445.9|118500|118400|93
1597126200000|2020-08-11 06:10:00|118544.5|118444.5|118573.5|118473.5|118604|118504|118537|118437|176
1597126500000|2020-08-11 06:15:00|118576|118476|118575|118475|118589.5|118489.5|118564|118464|155
1597126800000|2020-08-11 06:20:00|118571.2|118471.2|118600|118500|118619.5|118519.5|118571.2|118471.2|108
1597127100000|2020-08-11 06:25:00|118603|118503|118600.5|118500.5|118607.5|118507.5|118579|118479|118
1597127400000|2020-08-11 06:30:00|118603.5|118503.5|118591|118491|118611|118511|118577.5|118477.5|93
1597127700000|2020-08-11 06:35:00|118592.5|118492.5|118617|118517|118617|118517|118592.5|118492.5|24
1597128000000|2020-08-11 06:40:00|118619|118519|118635|118535|118653.5|118553.5|118619|118519|75
1597128300000|2020-08-11 06:45:00|118634.5|118534.5|118666.9|118566.9|118677.9|118577.9|118629|118529|87
1597128600000|2020-08-11 06:50:00|118668|118568|118671.5|118571.5|118680.9|118580.9|118666.5|118566.5|53
1597128900000|2020-08-11 06:55:00|118673|118573|118634.5|118534.5|118676|118576|118630.5|118530.5|57
1597129200000|2020-08-11 07:00:00|118635|118535|118639|118539|118646|118546|118624|118524|52
1597129500000|2020-08-11 07:05:00|118639.5|118539.5|118656|118556|118656|118556|118639.5|118539.5|24
1597129800000|2020-08-11 07:10:00|118655.5|118555.5|118635|118535|118656|118556|118634|118534|34
1597130100000|2020-08-11 07:15:00|118635.5|118535.5|118651.5|118551.5|118655|118555|118634|118534|24
1597130400000|2020-08-11 07:20:00|118650|118550|118640.5|118540.5|118654|118554|118640.5|118540.5|31
1597130700000|2020-08-11 07:25:00|118641|118541|118625.5|118525.5|118669.5|118541.5|118609.5|118468.5|47
1597131000000|2020-08-11 07:30:00|118626.5|118526.5|118590|118490|118650.8|118528.3|118581.3|118447.8|27
1597131300000|2020-08-11 07:35:00|118585|118485|118624.8|118424.8|118625.3|118490|118541.3|118400.3|63
1597131600000|2020-08-11 07:40:00|118625|118425|118592.5|118492.5|118627.5|118495|118564.2|118414.2|27
1597131900000|2020-08-11 07:45:00|118594.1|118494.1|118669.1|118469.1|118678.5|118509.1|118594.1|118464|16
1597132200000|2020-08-11 07:50:00|118667|118467|118644.1|118444.1|118667|118467|118644.1|118444.1|8
1597132500000|2020-08-11 07:55:00|118634.1|118434.1|118634.1|118434.1|118639.1|118439.1|118634.1|118434.1|3
1597132800000|2020-08-11 08:00:00|118579.1|118479.1|118639.1|118439.1|118639.1|118489.1|118574.1|118431.6|8
1597133100000|2020-08-11 08:05:00|118640|118440|118619.1|118419.1|118640|118479.1|118560|118414.1|10
1597133400000|2020-08-11 08:10:00|118617.5|118417.5|118529.1|118429.1|118617.5|118454.5|118529.1|118394|21
1597133700000|2020-08-11 08:15:00|118584.1|118384.1|118549.1|118449.1|118596.6|118449.1|118549.1|118381.6|7
1597134000000|2020-08-11 08:20:00|118624.1|118424.1|118584.1|118384.1|118624.1|118449|118549|118384.1|22
1597134300000|2020-08-11 08:25:00|118529.1|118429.1|118569.1|118369.1|118584.1|118449.1|118529.1|118369.1|18
1597134600000|2020-08-11 08:30:00|118564.1|118364.1|118559.1|118359.1|118569.1|118410|118504|118342|35
1597134900000|2020-08-11 08:35:00|118564.1|118364.1|118564.1|118364.1|118564.1|118409.1|118504.1|118339|20
1597135200000|2020-08-11 08:40:00|118519.1|118419.1|118574.1|118374.1|118594.1|118459.1|118519.1|118374.1|17
1597135500000|2020-08-11 08:45:00|118529.1|118429.1|118534.1|118334.1|118564.1|118429.1|118499.1|118334.1|5
1597135800000|2020-08-11 08:50:00|118529.1|118329.1|118471.6|118371.6|118544.1|118374.1|118454.1|118299.1|30
1597136100000|2020-08-11 08:55:00|118544.1|118344.1|118549.1|118349.1|118549.1|118349.1|118534.1|118334.1|12
1597136400000|2020-08-11 09:00:00|118544.1|118344.1|118473.5|118273.5|118544.1|118370|118426.5|118237.2|42
1597136700000|2020-08-11 09:05:00|118476.5|118276.5|118504.1|118304.1|118513|118353|118412.5|118274.1|35
1597137000000|2020-08-11 09:10:00|118498.4|118298.4|118434.5|118334.5|118504.1|118340|118429.1|118274.1|14
1597137300000|2020-08-11 09:15:00|118429.5|118329.5|118389.1|118289.1|118476.5|118330|118389.1|118229|23
1597137600000|2020-08-11 09:20:00|118444.1|118244.1|118350.4|118250.4|118444.1|118289.1|118338.7|118200.9|39
1597137900000|2020-08-11 09:25:00|118354.9|118254.9|118351.4|118251.4|118413.9|118266.9|118343.9|118206.4|42
1597138200000|2020-08-11 09:30:00|118358.3|118258.3|118425.1|118225.1|118425.1|118277.6|118349.5|118219.1|49
1597138500000|2020-08-11 09:35:00|118425.6|118225.6|118380.9|118280.9|118425.6|118280.9|118380.9|118225.6|2
1597138800000|2020-08-11 09:40:00|118438.4|118238.4|118444|118244|118444|118244|118435.9|118235.9|3
1597139100000|2020-08-11 09:45:00|118390|118290|118427.7|118227.7|118445|118305|118390|118226.7|18
1597139400000|2020-08-11 09:50:00|118431|118231|118435|118235|118436|118236|118431|118231|3
1597139700000|2020-08-11 09:55:00|118430|118230|118430|118230|118430|118230|118420|118220|5
1597140000000|2020-08-11 10:00:00|118425|118225|118436.5|118236.5|118436.5|118236.5|118425|118225|4
1597140300000|2020-08-11 10:05:00|118435|118235|118330|118230|118435|118259.1|118330|118224.1|8
1597140600000|2020-08-11 10:10:00|118359.1|118259.1|118316.5|118216.5|118359.1|118259.1|118305|118205|10
1597140900000|2020-08-11 10:15:00|118324|118224|118359.1|118259.1|118386|118259.1|118317.5|118173|19
1597141200000|2020-08-11 10:20:00|118341.1|118241.1|118386|118186|118386.5|118259.1|118327.5|118182.1|21
1597141500000|2020-08-11 10:25:00|118386.5|118186.5|118301.1|118201.1|118386.5|118216.5|118301.1|118173.5|6
1597141800000|2020-08-11 10:30:00|118305|118205|118289|118189|118305|118205|118282.5|118182.5|7
1597142100000|2020-08-11 10:35:00|118336.5|118136.5|118330|118130|118339|118183|118250|118080|31
1597142400000|2020-08-11 10:40:00|118332|118132|118346.5|118146.5|118350|118209.1|118275|118132|35
1597142700000|2020-08-11 10:45:00|118350|118150|118350|118150|118350|118150|118350|118150|1
1597143300000|2020-08-11 10:55:00|118346.5|118146.5|118335|118135|118346.5|118171.1|118271.1|118126|10
1597143600000|2020-08-11 11:00:00|118340.5|118140.5|118335|118135|118344|118144|118335|118135|10
1597143900000|2020-08-11 11:05:00|118340|118140|118335|118135|118340|118140|118326.5|118126.5|9
1597144500000|2020-08-11 11:15:00|118290|118190|118335|118135|118350|118190|118290|118135|20
1597144800000|2020-08-11 11:20:00|118267.5|118167.5|118330|118130|118330|118167.5|118265|118130|8
1597145100000|2020-08-11 11:25:00|118260|118160|118320|118120|118330|118185|118255|118115|15
1597145400000|2020-08-11 11:30:00|118330|118130|118320|118120|118330|118130|118320|118120|4
1597145700000|2020-08-11 11:35:00|118295|118195|118340|118140|118359.5|118209.1|118295|118131.3|20
1597146000000|2020-08-11 11:40:00|118341|118141|118331|118131|118341|118141|118326|118126|11
1597146600000|2020-08-11 11:50:00|118319.5|118119.5|118321|118121|118321|118121|118319|118119|6
1597146900000|2020-08-11 11:55:00|118326|118126|118352|118152|118362|118214|118297.5|118126|10
1597147200000|2020-08-11 12:00:00|118298|118198|118321.5|118121.5|118353.5|118198.5|118280.6|118106|37
1597147500000|2020-08-11 12:05:00|118322|118122|118339|118139|118367.8|118167.8|118322|118122|25
1597147800000|2020-08-11 12:10:00|118339.5|118139.5|118376.5|118176.5|118376.5|118176.5|118339.5|118139.5|11
1597148100000|2020-08-11 12:15:00|118375|118175|118376.5|118176.5|118376.5|118176.5|118375|118175|3
1597148400000|2020-08-11 12:20:00|118375|118175|118372|118172|118375|118175|118370.5|118170.5|5
1597148700000|2020-08-11 12:25:00|118376.5|118176.5|118388.5|118188.5|118388.5|118188.5|118376.5|118176.5|7
1597149000000|2020-08-11 12:30:00|118389|118189|118409.1|118209.1|118409.1|118258|118339.5|118189|17
1597149300000|2020-08-11 12:35:00|118405|118205|118385.5|118185.5|118405|118205|118385|118185|3
1597149900000|2020-08-11 12:45:00|118385|118185|118385.5|118185.5|118385.5|118185.5|118375|118175|5
1597150200000|2020-08-11 12:50:00|118385.6|118185.6|118365|118165|118435|118235|118330.6|118152.5|25
1597150500000|2020-08-11 12:55:00|118364.5|118164.5|118381|118181|118381|118181|118364.5|118164.5|2
1597150800000|2020-08-11 13:00:00|118376|118176|118323|118223|118376|118227.5|118310.5|118175.5|11
1597151100000|2020-08-11 13:05:00|118317.5|118217.5|118483|118283|118483|118283|118317.5|118182.5|48
1597151400000|2020-08-11 13:10:00|118483.5|118283.5|118479.6|118279.6|118489|118289|118452.9|118252.9|26
1597151700000|2020-08-11 13:15:00|118479.4|118279.4|118481.9|118281.9|118494.6|118294.6|118459|118259|35
1597152000000|2020-08-11 13:20:00|118468.3|118268.3|118479.4|118279.4|118499.6|118299.6|118446.2|118246.2|19
1597152300000|2020-08-11 13:25:00|118476.9|118276.9|118479.6|118279.6|118479.6|118279.6|118459.4|118259.4|16
1597152600000|2020-08-11 13:30:00|118474.6|118274.6|118494.6|118294.6|118494.6|118294.6|118474.6|118274.6|5
1597152900000|2020-08-11 13:35:00|118501.2|118301.2|118508.4|118308.4|118534.4|118334.4|118501.2|118301.2|9
1597153200000|2020-08-11 13:40:00|118503.4|118303.4|118494.6|118294.6|118509.6|118309.6|118474.6|118274.6|11
1597153500000|2020-08-11 13:45:00|118487.1|118287.1|118491.9|118291.9|118499.6|118328.7|118428.7|118250.4|30
1597153800000|2020-08-11 13:50:00|118481.9|118281.9|118489.4|118289.4|118489.4|118289.4|118479.4|118279.4|7
1597154100000|2020-08-11 13:55:00|118480|118280|118492.4|118292.4|118514.6|118316.9|118416.9|118254.6|17
1597154400000|2020-08-11 14:00:00|118488.9|118288.9|118499.6|118299.6|118507.1|118307.1|118479.6|118279.6|17
1597154700000|2020-08-11 14:05:00|118504.6|118304.6|118529.6|118329.6|118535.2|118335.2|118504.6|118304.6|24
1597155300000|2020-08-11 14:15:00|118533.2|118333.2|118520.4|118320.4|118533.2|118333.2|118520.4|118320.4|12
1597155600000|2020-08-11 14:20:00|118572.1|118372.1|118546.8|118346.8|118572.1|118372.1|118546.8|118346.8|2
1597155900000|2020-08-11 14:25:00|118540.5|118340.5|118560.5|118360.5|118579.9|118379.9|118520.5|118320.5|45
1597156200000|2020-08-11 14:30:00|118555.5|118355.5|118574.6|118374.6|118574.6|118374.6|118555.5|118355.5|12
1597156500000|2020-08-11 14:35:00|118569.9|118369.9|118551.8|118351.8|118579.6|118396.8|118481.8|118344.6|26
1597156800000|2020-08-11 14:40:00|118486.8|118386.8|118500|118300|118515|118386.8|118475|118290|27
1597157100000|2020-08-11 14:45:00|118495|118295|118515|118315|118530|118330|118490|118290|10
1597157400000|2020-08-11 14:50:00|118510|118310|118500|118300|118510|118310|118500|118300|3
1597157700000|2020-08-11 14:55:00|118501.8|118301.8|118515|118315|118515|118315|118500|118300|6
1597158000000|2020-08-11 15:00:00|118510|118310|118495|118295|118510|118310|118495|118295|4
1597158300000|2020-08-11 15:05:00|118487.5|118287.5|118510|118310|118520.4|118320.4|118487.5|118287.5|17
1597158600000|2020-08-11 15:10:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597158900000|2020-08-11 15:15:00|118510|118310|118505|118305|118510|118310|118505|118305|2
1597159200000|2020-08-11 15:20:00|118510|118310|118515|118315|118515|118315|118510|118310|2
1597159500000|2020-08-11 15:25:00|118520|118320|118520|118320|118520|118320|118520|118320|1
1597159800000|2020-08-11 15:30:00|118510|118310|118569.6|118369.6|118574.6|118374.6|118460|118310|10
1597160100000|2020-08-11 15:35:00|118559.6|118359.6|118524.6|118324.6|118559.6|118359.6|118524.6|118324.6|6
1597160400000|2020-08-11 15:40:00|118519.6|118319.6|118536.3|118336.3|118538|118338|118519.6|118319.6|14
1597160700000|2020-08-11 15:45:00|118535.7|118335.7|118575|118375|118575|118375|118525|118325|9
1597161000000|2020-08-11 15:50:00|118570|118370|118580|118380|118580|118380|118570|118370|7
1597161300000|2020-08-11 15:55:00|118585|118385|118585|118385|118585|118385|118585|118385|1
1597161600000|2020-08-11 16:00:00|118592.5|118392.5|118585|118385|118592.5|118392.5|118585|118385|2
1597161900000|2020-08-11 16:05:00|118580|118380|118580|118380|118580|118380|118575|118375|3
1597162200000|2020-08-11 16:10:00|118527.5|118427.5|118545|118345|118545|118427.5|118527.5|118340|3
1597162500000|2020-08-11 16:15:00|118550|118350|118545|118345|118555|118355|118545|118345|4
1597162800000|2020-08-11 16:20:00|118529.5|118329.5|118545|118345|118545|118345|118510|118310|5
1597163100000|2020-08-11 16:25:00|118535|118335|118510|118310|118535|118362.5|118462.5|118310|7
1597163400000|2020-08-11 16:30:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597163700000|2020-08-11 16:35:00|118500|118300|118490|118290|118500|118300|118485|118285|6
1597164000000|2020-08-11 16:40:00|118495|118295|118500.1|118300.1|118500.1|118300.1|118490|118290|5
1597164300000|2020-08-11 16:45:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597164600000|2020-08-11 16:50:00|118500.1|118300.1|118500.1|118300.1|118500.1|118300.1|118495|118295|3
1597164900000|2020-08-11 16:55:00|118505|118305|118500.1|118300.1|118505|118305|118500.1|118300.1|2
1597165200000|2020-08-11 17:00:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597166100000|2020-08-11 17:15:00|118554|118354|118545|118345|118560.1|118360.1|118545|118345|7
1597166400000|2020-08-11 17:20:00|118550|118350|118550|118350|118550|118350|118550|118350|1
1597166700000|2020-08-11 17:25:00|118545|118345|118545|118345|118545|118345|118545|118345|1
1597167000000|2020-08-11 17:30:00|118550|118350|118545|118345|118550|118350|118545|118345|2
1597167300000|2020-08-11 17:35:00|118550|118350|118545|118345|118550|118350|118545|118345|4
1597167600000|2020-08-11 17:40:00|118544.3|118344.3|118530|118330|118544.3|118344.3|118526.1|118326.1|3
1597167900000|2020-08-11 17:45:00|118525|118325|118530|118330|118530|118330|118525|118325|2
1597168200000|2020-08-11 17:50:00|118525|118325|118525|118325|118525|118325|118525|118325|1
1597169100000|2020-08-11 18:05:00|118520|118320|118500.1|118300.1|118520|118320|118500.1|118300.1|5
1597169400000|2020-08-11 18:10:00|118510.1|118310.1|118520.1|118320.1|118520.1|118320.1|118510.1|118310.1|2
1597169700000|2020-08-11 18:15:00|118515|118315|118515|118315|118515|118315|118505.1|118305.1|3
1597170000000|2020-08-11 18:20:00|118525.1|118325.1|118525.1|118325.1|118525.1|118325.1|118525.1|118325.1|1
1597170300000|2020-08-11 18:25:00|118530.1|118330.1|118535|118335|118535.5|118335.5|118515.1|118315.1|29
1597170600000|2020-08-11 18:30:00|118535.5|118335.5|118535.5|118335.5|118535.5|118335.5|118535.5|118335.5|1
1597170900000|2020-08-11 18:35:00|118551|118351|118559.3|118359.3|118559.3|118359.3|118551|118351|4
1597171200000|2020-08-11 18:40:00|118559.5|118359.5|118559.5|118359.5|118559.5|118359.5|118555.5|118355.5|9
1597171500000|2020-08-11 18:45:00|118575.1|118375.1|118543.3|118443.3|118585|118443.3|118528.3|118375.1|18
1597171800000|2020-08-11 18:50:00|118540.8|118440.8|118557.5|118357.5|118568.2|118440.8|118536.2|118357.5|6
1597172100000|2020-08-11 18:55:00|118556.3|118356.3|118556.3|118356.3|118556.3|118356.3|118556.3|118356.3|1
1597172400000|2020-08-11 19:00:00|118558.8|118358.8|118550|118350|118560|118360|118548.1|118348.1|13
1597172700000|2020-08-11 19:05:00|118552.4|118352.4|118580|118380|118580|118414.8|118512.3|118352.4|13
1597173300000|2020-08-11 19:15:00|118593.3|118393.3|118630|118430|118636.9|118464.8|118559.8|118393.3|13
1597173600000|2020-08-11 19:20:00|118625|118425|118630|118430|118630|118430|118625|118425|3
1597173900000|2020-08-11 19:25:00|118637.6|118437.6|118627.4|118427.4|118637.6|118437.6|118627.4|118427.4|7
1597174200000|2020-08-11 19:30:00|118623.9|118423.9|118582.4|118482.4|118623.9|118482.4|118577.3|118422.4|4
1597174500000|2020-08-11 19:35:00|118572.4|118472.4|118630|118430|118630|118472.4|118572.4|118430|2
1597174800000|2020-08-11 19:40:00|118635|118435|118653.5|118453.5|118653.5|118453.5|118635|118435|7
1597175100000|2020-08-11 19:45:00|118654|118454|118702.8|118502.8|118702.8|118502.8|118654|118454|25
1597175400000|2020-08-11 19:50:00|118697.8|118497.8|118692.5|118492.5|118697.8|118497.8|118685|118485|6
1597175700000|2020-08-11 19:55:00|118690|118490|118655|118455|118715|118515|118655|118455|13
1597194000000|2020-08-12 01:00:00|118577.5|118477.5|118598.5|118498.5|118602.5|118502.5|118555.1|118455.1|174
1597194300000|2020-08-12 01:05:00|118599|118499|118578|118478|118604.5|118504.5|118571|118471|187
1597194600000|2020-08-12 01:10:00|118576.5|118476.5|118576.5|118476.5|118604.5|118504.5|118562|118462|172
1597194900000|2020-08-12 01:15:00|118577|118477|118566.5|118466.5|118596|118496|118559.6|118459.6|205
1597195200000|2020-08-12 01:20:00|118564.5|118464.5|118598.5|118498.5|118610|118510|118557.5|118457.5|158
1597195500000|2020-08-12 01:25:00|118600|118500|118564.5|118464.5|118602|118502|118554.6|118454.6|147
1597195800000|2020-08-12 01:30:00|118567.5|118467.5|118578.5|118478.5|118608.5|118508.5|118555.1|118455.1|176
1597196100000|2020-08-12 01:35:00|118578|118478|118574.5|118474.5|118588.5|118488.5|118558|118458|177
1597196400000|2020-08-12 01:40:00|118576|118476|118618|118518|118618|118518|118574.5|118474.5|145
1597196700000|2020-08-12 01:45:00|118617.5|118517.5|118653|118553|118667.5|118567.5|118617.5|118517.5|184
1597197000000|2020-08-12 01:50:00|118653.5|118553.5|118638|118538|118657.5|118557.5|118632|118532|133
1597197300000|2020-08-12 01:55:00|118637.5|118537.5|118619.5|118519.5|118652.5|118552.5|118611.6|118511.6|138
1597197600000|2020-08-12 02:00:00|118620|118520|118689|118589|118694.5|118594.5|118620|118520|197
1597197900000|2020-08-12 02:05:00|118688|118588|118678|118578|118688.5|118588.5|118662.5|118562.5|189
1597198200000|2020-08-12 02:10:00|118677.5|118577.5|118684|118584|118693|118593|118663.5|118563.5|149
1597198500000|2020-08-12 02:15:00|118684.5|118584.5|118684.5|118584.5|118697.5|118597.5|118668|118568|112
1597198800000|2020-08-12 02:20:00|118685|118585|118687.5|118587.5|118708.5|118608.5|118683|118583|86
1597199100000|2020-08-12 02:25:00|118688|118588|118678|118578|118695|118595|118664|118564|219
1597199400000|2020-08-12 02:30:00|118672|118572|118678|118578|118729|118629|118666|118566|219
1597199700000|2020-08-12 02:35:00|118680.5|118580.5|118657.5|118557.5|118688.5|118588.5|118652.5|118552.5|95
1597200000000|2020-08-12 02:40:00|118655.5|118555.5|118634.5|118534.5|118658|118558|118625.6|118525.6|107
1597200300000|2020-08-12 02:45:00|118640|118540|118629|118529|118642|118542|118612|118512|129
1597200600000|2020-08-12 02:50:00|118627.5|118527.5|118648.5|118548.5|118655|118555|118623.5|118523.5|113
1597200900000|2020-08-12 02:55:00|118645|118545|118664|118564|118672|118572|118642|118542|129
1597201200000|2020-08-12 03:00:00|118663|118563|118624.5|118524.5|118670|118570|118621|118521|134
1597201500000|2020-08-12 03:05:00|118627|118527|118677.5|118577.5|118677.5|118577.5|118623|118523|116
1597201800000|2020-08-12 03:10:00|118674.5|118574.5|118669|118569|118689|118589|118652|118552|119
1597202100000|2020-08-12 03:15:00|118673|118573|118693.5|118593.5|118707.5|118607.5|118673|118573|154
1597202400000|2020-08-12 03:20:00|118686.5|118586.5|118658.5|118558.5|118693.5|118593.5|118643.5|118543.5|73
1597202700000|2020-08-12 03:25:00|118664.5|118564.5|118667.5|118567.5|118687.5|118587.5|118663.5|118563.5|79
1597203000000|2020-08-12 03:30:00|118665|118565|118644|118544|118665|118565|118633.5|118533.5|85
1597203300000|2020-08-12 03:35:00|118643.5|118543.5|118644.5|118544.5|118648.5|118548.5|118638|118538|98
1597203600000|2020-08-12 03:40:00|118648|118548|118665.5|118565.5|118665.5|118565.5|118644.5|118544.5|41
1597203900000|2020-08-12 03:45:00|118666|118566|118666.5|118566.5|118677|118577|118657|118557|104
1597204200000|2020-08-12 03:50:00|118669.5|118569.5|118654|118554|118676.5|118576.5|118650|118550|52
1597204500000|2020-08-12 03:55:00|118653|118553|118654.5|118554.5|118660|118560|118625|118525|115
1597204800000|2020-08-12 04:00:00|118647.5|118547.5|118668.5|118568.5|118668.5|118568.5|118637.5|118537.5|58
1597205100000|2020-08-12 04:05:00|118668|118568|118675|118575|118675|118575|118665|118565|48
1597205400000|2020-08-12 04:10:00|118677.5|118577.5|118683.5|118583.5|118688.5|118588.5|118677|118577|54
1597205700000|2020-08-12 04:15:00|118679|118579|118668|118568|118680.4|118580.4|118666.5|118566.5|82
1597206000000|2020-08-12 04:20:00|118675.5|118575.5|118684|118584|118688.5|118588.5|118668.5|118568.5|51
1597206300000|2020-08-12 04:25:00|118683.5|118583.5|118729.5|118629.5|118744.5|118644.5|118683.5|118583.5|115
1597206600000|2020-08-12 04:30:00|118729|118629|118766.5|118666.5|118772|118672|118722|118622|137
1597206900000|2020-08-12 04:35:00|118767|118667|118743.5|118643.5|118783.5|118683.5|118736.5|118636.5|170
1597207200000|2020-08-12 04:40:00|118744|118644|118728.5|118628.5|118748.5|118648.5|118727.5|118627.5|46
1597207500000|2020-08-12 04:45:00|118737|118637|118734.5|118634.5|118744.5|118644.5|118727|118627|89
1597207800000|2020-08-12 04:50:00|118736|118636|118744.5|118644.5|118751.8|118651.8|118734.5|118634.5|41
1597208100000|2020-08-12 04:55:00|118743.5|118643.5|118758.5|118658.5|118764.5|118664.5|118733|118633|88
1597208400000|2020-08-12 05:00:00|118758|118658|118769|118669|118774.5|118674.5|118753.5|118653.5|78
1597208700000|2020-08-12 05:05:00|118766.5|118666.5|118758|118658|118769.5|118669.5|118756.5|118656.5|32
1597209000000|2020-08-12 05:10:00|118759|118659|118752|118652|118764.5|118664.5|118743.5|118643.5|63
1597209300000|2020-08-12 05:15:00|118752.5|118652.5|118703.5|118603.5|118752.5|118652.5|118692|118592|115
1597209600000|2020-08-12 05:20:00|118704|118604|118693.5|118593.5|118704.5|118604.5|118676|118576|66
1597209900000|2020-08-12 05:25:00|118694|118594|118704.5|118604.5|118712|118612|118687|118587|61
1597210200000|2020-08-12 05:30:00|118707.5|118607.5|118685.6|118585.6|118723.5|118623.5|118685.4|118585.4|128
1597210500000|2020-08-12 05:35:00|118687.5|118587.5|118677.5|118577.5|118688|118588|118676|118576|25
1597210800000|2020-08-12 05:40:00|118673.5|118573.5|118667.5|118567.5|118688.5|118588.5|118667.5|118567.5|88
1597211100000|2020-08-12 05:45:00|118663.5|118563.5|118694.5|118594.5|118703|118603|118663.5|118563.5|117
1597211400000|2020-08-12 05:50:00|118693.5|118593.5|118693|118593|118693.5|118593.5|118673|118573|76
1597211700000|2020-08-12 05:55:00|118693.5|118593.5|118680|118580|118694.5|118594.5|118671|118571|53
1597212000000|2020-08-12 06:00:00|118685|118585|118677.5|118577.5|118718.5|118618.5|118674|118574|105
1597212300000|2020-08-12 06:05:00|118675.5|118575.5|118635.6|118535.6|118675.5|118575.5|118635.1|118535.1|128
1597212600000|2020-08-12 06:10:00|118637.5|118537.5|118628.5|118528.5|118637.5|118537.5|118607.5|118507.5|142
1597212900000|2020-08-12 06:15:00|118627.5|118527.5|118544.5|118444.5|118629|118529|118537.5|118437.5|164
1597213200000|2020-08-12 06:20:00|118542|118442|118543.5|118443.5|118564|118464|118523|118423|184
1597213500000|2020-08-12 06:25:00|118543|118443|118569.5|118469.5|118569.5|118469.5|118542|118442|125
1597213800000|2020-08-12 06:30:00|118572|118472|118576|118476|118595.5|118495.5|118565|118465|71
1597214100000|2020-08-12 06:35:00|118576.5|118476.5|118563|118463|118576.5|118476.5|118552.1|118452.1|52
1597214400000|2020-08-12 06:40:00|118554|118454|118582.5|118482.5|118591|118491|118552.5|118452.5|50
1597214700000|2020-08-12 06:45:00|118584|118484|118629.8|118429.8|118717.5|118523|118584|118427.3|77
1597215000000|2020-08-12 06:50:00|118629.3|118429.3|118574.3|118474.3|118629.8|118496.3|118568.8|118426|29
1597215300000|2020-08-12 06:55:00|118584.3|118484.3|118615.3|118515.3|118615.3|118515.3|118583.5|118483.5|36
1597215600000|2020-08-12 07:00:00|118614.3|118514.3|118604.3|118504.3|118649.3|118515.3|118598.5|118442.5|27
1597215900000|2020-08-12 07:05:00|118604.8|118504.8|118569|118469|118605.3|118505.3|118566.3|118466.3|41
1597216200000|2020-08-12 07:10:00|118569.5|118469.5|118535.3|118435.3|118582|118482|118520.3|118420.3|73
1597216500000|2020-08-12 07:15:00|118534.3|118434.3|118535.8|118435.8|118545.3|118445.3|118524.8|118424.8|36
1597216800000|2020-08-12 07:20:00|118531.3|118431.3|118565.3|118465.3|118566.3|118466.3|118524.8|118424.8|77
1597217100000|2020-08-12 07:25:00|118560.3|118460.3|118542.8|118442.8|118562.8|118462.8|118542.3|118442.3|16
1597217400000|2020-08-12 07:30:00|118535|118435|118537.8|118437.8|118537.8|118437.8|118526.8|118426.8|13
1597217700000|2020-08-12 07:35:00|118536.8|118436.8|118526.8|118426.8|118537.8|118437.8|118526.8|118426.8|21
1597218000000|2020-08-12 07:40:00|118527.8|118427.8|118529.1|118429.1|118598.5|118445|118525.3|118390|44
1597218300000|2020-08-12 07:45:00|118527|118427|118527.5|118427.5|118537.5|118437.5|118527|118427|18
1597218600000|2020-08-12 07:50:00|118521.5|118421.5|118482|118382|118521.5|118421.5|118482|118382|12
1597218900000|2020-08-12 07:55:00|118477|118377|118467.5|118367.5|118477.5|118377.5|118467|118367|8
1597219200000|2020-08-12 08:00:00|118528.5|118328.5|118502|118402|118555.5|118417|118477|118322|21
1597219500000|2020-08-12 08:05:00|118507|118407|118514.5|118414.5|118525|118425|118507|118407|20
1597219800000|2020-08-12 08:10:00|118508.8|118408.8|118506.5|118406.5|118512|118412|118502|118402|10
1597220100000|2020-08-12 08:15:00|118507.5|118407.5|118547.5|118347.5|118555.6|118407.5|118505.6|118347.5|11
1597220400000|2020-08-12 08:20:00|118548.5|118348.5|118547.5|118347.5|118548.5|118348.5|118547.5|118347.5|6
1597220700000|2020-08-12 08:25:00|118483|118383|118455|118355|118483|118383|118436.5|118336.5|44
1597221000000|2020-08-12 08:30:00|118457.5|118357.5|118472|118372|118472|118372|118445.6|118345.6|25
1597221300000|2020-08-12 08:35:00|118473|118373|118490.5|118390.5|118507.5|118407.5|118473|118373|15
1597221600000|2020-08-12 08:40:00|118475.6|118375.6|118486.5|118386.5|118488|118388|118467.5|118367.5|13
1597221900000|2020-08-12 08:45:00|118485.6|118385.6|118497|118397|118542.5|118402|118484|118342.5|31
1597222200000|2020-08-12 08:50:00|118496|118396|118492|118392|118496.5|118396.5|118488.2|118388.2|15
1597222500000|2020-08-12 08:55:00|118491|118391|118519.3|118419.3|118521.5|118421.5|118491|118391|18
1597222800000|2020-08-12 09:00:00|118521.8|118421.8|118533.5|118333.5|118545|118445|118476|118328.5|57
1597223100000|2020-08-12 09:05:00|118534.5|118334.5|118500.6|118400.6|118534.5|118406.5|118495|118334.5|15
1597223400000|2020-08-12 09:10:00|118498|118398|118486.5|118386.5|118500.6|118400.6|118470.6|118370.6|20
1597223700000|2020-08-12 09:15:00|118481|118381|118520.6|118320.6|118531.5|118382|118481|118319.6|9
1597224000000|2020-08-12 09:20:00|118510.6|118310.6|118507.5|118307.5|118510.6|118310.6|118505.6|118305.6|6
1597224600000|2020-08-12 09:30:00|118506|118306|118436.5|118336.5|118506|118356.5|118430.6|118300.6|18
1597224900000|2020-08-12 09:35:00|118445|118345|118430.6|118330.6|118447.5|118347.5|118429.3|118329.3|18
1597225200000|2020-08-12 09:40:00|118432|118332|118432|118332|118434.5|118334.5|118432|118332|5
1597225500000|2020-08-12 09:45:00|118442|118342|118454.5|118354.5|118457|118357|118429.5|118329.5|25
1597225800000|2020-08-12 09:50:00|118455|118355|118447|118347|118455|118355|118441.5|118341.5|5
1597226100000|2020-08-12 09:55:00|118452|118352|118447|118347|118458|118358|118447|118347|14
1597226400000|2020-08-12 10:00:00|118447.5|118347.5|118455|118355|118455|118355|118447.5|118347.5|5
1597226700000|2020-08-12 10:05:00|118447|118347|118445|118345|118447|118347|118444.5|118344.5|3
1597227000000|2020-08-12 10:10:00|118441.3|118341.3|118445|118345|118445|118345|118441.3|118341.3|2
1597227300000|2020-08-12 10:15:00|118441.3|118341.3|118445|118345|118445|118345|118441.3|118341.3|6
1597227600000|2020-08-12 10:20:00|118448|118348|118455|118355|118455|118355|118448|118348|3
1597227900000|2020-08-12 10:25:00|118462|118362|118447.5|118347.5|118462|118362|118447.5|118347.5|15
1597228500000|2020-08-12 10:35:00|118457|118357|118432|118332|118457|118357|118432|118332|3
1597228800000|2020-08-12 10:40:00|118403.5|118303.5|118408|118308|118408|118308|118403.5|118303.5|2
1597229100000|2020-08-12 10:45:00|118402|118302|118418.9|118318.9|118423.9|118323.9|118396|118296|24
1597229400000|2020-08-12 10:50:00|118419.9|118319.9|118404.9|118304.9|118423.9|118323.9|118404.9|118304.9|13
1597229700000|2020-08-12 10:55:00|118403.9|118303.9|118398.4|118298.4|118414.9|118314.9|118396.4|118296.4|11
1597230000000|2020-08-12 11:00:00|118449.9|118249.9|118396.4|118296.4|118451.5|118296.4|118393.9|118240.4|9
1597230300000|2020-08-12 11:05:00|118403.4|118303.4|118501|118301|118501.5|118337|118403.4|118293.5|25
1597230600000|2020-08-12 11:10:00|118501.5|118301.5|118525|118325|118525|118325|118501.5|118301.5|10
1597230900000|2020-08-12 11:15:00|118515.9|118315.9|118515.9|118315.9|118515.9|118358.3|118458.3|118305.8|11
1597231200000|2020-08-12 11:20:00|118516.1|118316.1|118520.1|118320.1|118520.1|118320.1|118516.1|118316.1|3
1597231500000|2020-08-12 11:25:00|118518.6|118318.6|118520.1|118320.1|118520.1|118320.1|118518.6|118318.6|4
1597231800000|2020-08-12 11:30:00|118520.9|118320.9|118520.9|118320.9|118520.9|118320.9|118520.9|118320.9|1
1597232100000|2020-08-12 11:35:00|118521.6|118321.6|118475|118375|118521.6|118380.9|118453.4|118321.6|21
1597232400000|2020-08-12 11:40:00|118495|118395|118502.5|118402.5|118505|118405|118495|118395|3
1597232700000|2020-08-12 11:45:00|118505|118405|118486.5|118386.5|118505|118405|118485|118385|19
1597233000000|2020-08-12 11:50:00|118492.5|118392.5|118486.5|118386.5|118492.5|118392.5|118486.5|118386.5|2
1597233300000|2020-08-12 11:55:00|118485|118385|118470|118370|118485|118385|118467.5|118367.5|7
1597233600000|2020-08-12 12:00:00|118465|118365|118470|118370|118470|118370|118465|118365|2
1597233900000|2020-08-12 12:05:00|118470.1|118370.1|118470|118370|118470.1|118370.1|118470|118370|24
1597234500000|2020-08-12 12:15:00|118463.5|118363.5|118455|118355|118470|118370|118442.5|118342.5|12
1597234800000|2020-08-12 12:20:00|118447|118347|118435|118335|118447|118347|118425|118325|10
1597235100000|2020-08-12 12:25:00|118430|118330|118515|118315|118525|118395|118430|118299.5|23
1597235400000|2020-08-12 12:30:00|118525|118325|118472|118372|118525|118387|118445.9|118325|15
1597235700000|2020-08-12 12:35:00|118452|118352|118454.4|118254.4|118492|118352|118412|118224.5|24
1597236000000|2020-08-12 12:40:00|118392|118292|118412|118312|118478.5|118327.5|118392|118278|11
1597236300000|2020-08-12 12:45:00|118442|118242|118417.8|118317.8|118473.7|118333.3|118397.5|118236.6|11
1597236600000|2020-08-12 12:50:00|118467.5|118267.5|118477.5|118277.5|118480.5|118280.5|118467.5|118267.5|6
1597236900000|2020-08-12 12:55:00|118445|118345|118412|118312|118502|118362|118407|118249.5|29
1597237200000|2020-08-12 13:00:00|118463.7|118263.7|118443|118243|118465|118315|118390|118222.5|42
1597237500000|2020-08-12 13:05:00|118444.5|118244.5|118380|118280|118444.5|118300|118371.5|118210|56
1597237800000|2020-08-12 13:10:00|118400|118300|118380|118280|118400|118300|118364|118264|47
1597238100000|2020-08-12 13:15:00|118385|118285|118400|118300|118466|118313.5|118385|118255|29
1597238400000|2020-08-12 13:20:00|118401.5|118301.5|118425|118325|118495|118348|118401.5|118290|12
1597238700000|2020-08-12 13:25:00|118490|118290|118475|118275|118495|118354.7|118425|118270|13
1597239000000|2020-08-12 13:30:00|118470|118270|118456.9|118256.9|118470|118270|118445|118245|31
1597239300000|2020-08-12 13:35:00|118453.9|118253.9|118483.9|118283.9|118501.4|118336.4|118416.4|118253.9|36
1597239600000|2020-08-12 13:40:00|118467.4|118267.4|118452.4|118352.4|118507.4|118352.4|118436.6|118267.4|32
1597239900000|2020-08-12 13:45:00|118447.4|118347.4|118467.4|118267.4|118473.1|118347.4|118432.4|118267.4|7
1597240200000|2020-08-12 13:50:00|118473.6|118273.6|118502.4|118302.4|118502.4|118302.4|118472.4|118272.4|21
1597240500000|2020-08-12 13:55:00|118499.1|118299.1|118533.6|118333.6|118535.5|118374.1|118462.4|118299.1|17
1597240800000|2020-08-12 14:00:00|118529.1|118329.1|118532.4|118332.4|118543.6|118412.4|118482.4|118322.4|34
1597241100000|2020-08-12 14:05:00|118534.1|118334.1|118525|118325|118537.4|118390|118482.4|118323|11
1597241400000|2020-08-12 14:10:00|118526.5|118326.5|118493.2|118393.2|118555|118424|118493.2|118326.5|15
1597241700000|2020-08-12 14:15:00|118495|118395|118468.2|118368.2|118495|118395|118458.2|118358.2|18
1597242000000|2020-08-12 14:20:00|118463.2|118363.2|118411.7|118311.7|118526|118368.2|118411.7|118266.2|22
1597242300000|2020-08-12 14:25:00|118413.5|118313.5|118418.2|118318.2|118418.2|118318.2|118411.7|118311.7|3
1597242600000|2020-08-12 14:30:00|118413.2|118313.2|118433.2|118333.2|118443.2|118343.2|118413.2|118313.2|17
1597242900000|2020-08-12 14:35:00|118438.2|118338.2|118504.6|118304.6|118504.6|118353.2|118433.2|118297.1|17
1597243200000|2020-08-12 14:40:00|118499.6|118299.6|118451.8|118351.8|118504.6|118356.8|118451.8|118294.6|7
1597243500000|2020-08-12 14:45:00|118456.8|118356.8|118451.8|118351.8|118466.8|118366.8|118451.8|118351.8|11
1597243800000|2020-08-12 14:50:00|118446.8|118346.8|118436.8|118336.8|118446.8|118346.8|118436.8|118336.8|3
1597244100000|2020-08-12 14:55:00|118485.5|118285.5|118411.8|118311.8|118485.5|118321.8|118404|118246.8|22
1597244400000|2020-08-12 15:00:00|118416.8|118316.8|118427.4|118327.4|118441.8|118341.8|118416.8|118316.8|21
1597244700000|2020-08-12 15:05:00|118422.4|118322.4|118481.6|118281.6|118491.6|118348.2|118417.4|118281.6|16
1597245000000|2020-08-12 15:10:00|118476.6|118276.6|118481.6|118281.6|118491.6|118291.6|118476.6|118276.6|8
1597245300000|2020-08-12 15:15:00|118484.1|118284.1|118466.6|118266.6|118496.6|118341.6|118441.6|118266.6|13
1597245600000|2020-08-12 15:20:00|118481.6|118281.6|118471.6|118271.6|118481.6|118281.6|118466.6|118266.6|11
1597245900000|2020-08-12 15:25:00|118465.4|118265.4|118461.6|118261.6|118466.6|118316.6|118416.6|118261.6|10
1597246200000|2020-08-12 15:30:00|118480.4|118280.4|118476.6|118276.6|118481.6|118281.6|118466.6|118266.6|12
1597246500000|2020-08-12 15:35:00|118475.4|118275.4|118471.6|118271.6|118475.4|118275.4|118471.6|118271.6|2
1597246800000|2020-08-12 15:40:00|118429.1|118329.1|118491.6|118291.6|118496.6|118339.1|118429.1|118281.6|23
1597247100000|2020-08-12 15:45:00|118486.6|118286.6|118496.6|118296.6|118496.6|118296.6|118486.6|118286.6|11
1597247400000|2020-08-12 15:50:00|118506.6|118306.6|118523.6|118323.6|118523.6|118387.4|118462.4|118296.6|18
1597247700000|2020-08-12 15:55:00|118532.1|118332.1|118458.2|118358.2|118537.4|118393.2|118458.2|118317.4|22
1597248000000|2020-08-12 16:00:00|118493.2|118293.2|118458.2|118358.2|118493.2|118358.2|118458.2|118293.2|2
1597248300000|2020-08-12 16:05:00|118463.2|118363.2|118423.2|118323.2|118463.2|118363.2|118423.2|118323.2|8
1597248900000|2020-08-12 16:15:00|118415.7|118315.7|118433.2|118333.2|118435.7|118335.7|118415.7|118315.7|7
1597249200000|2020-08-12 16:20:00|118450|118250|118445.2|118245.2|118450|118308.2|118408.2|118228.2|16
1597249500000|2020-08-12 16:25:00|118443.2|118243.2|118433.2|118233.2|118443.2|118308.2|118401.7|118228.2|12
1597249800000|2020-08-12 16:30:00|118433.1|118233.1|118425.3|118225.3|118433.1|118233.1|118423|118223|6
1597250100000|2020-08-12 16:35:00|118422.8|118222.8|118400.4|118200.4|118425.3|118225.3|118400.4|118200.4|12
1597250400000|2020-08-12 16:40:00|118402.9|118202.9|118393.3|118193.3|118402.9|118202.9|118393.1|118193.1|7
1597250700000|2020-08-12 16:45:00|118408|118208|118408|118208|118408|118208|118408|118208|1
1597251000000|2020-08-12 16:50:00|118418|118218|118424|118224|118430.9|118270.6|118363.1|118218|8
1597251300000|2020-08-12 16:55:00|118428|118228|118446.9|118246.9|118446.9|118246.9|118423|118223|10
1597251600000|2020-08-12 17:00:00|118438.2|118238.2|118460.8|118260.8|118463.3|118263.3|118438.2|118238.2|13
1597251900000|2020-08-12 17:05:00|118465.1|118265.1|118468|118268|118473|118273|118465.1|118265.1|5
1597252500000|2020-08-12 17:15:00|118453|118253|118423.1|118323.1|118459.5|118325|118415.6|118250.6|15
1597253400000|2020-08-12 17:30:00|118457.9|118257.9|118433|118233|118457.9|118257.9|118427.9|118227.9|9
1597253700000|2020-08-12 17:35:00|118438|118238|118438|118238|118438|118238|118438|118238|1
1597254300000|2020-08-12 17:45:00|118373.1|118273.1|118373.1|118273.1|118418|118273.1|118353.1|118218|6
1597254600000|2020-08-12 17:50:00|118353.1|118253.1|118363.1|118263.1|118423.1|118273.1|118353.1|118218|15
1597254900000|2020-08-12 17:55:00|118373.1|118273.1|118363.1|118263.1|118373.1|118273.1|118358.1|118258.1|9
1597255500000|2020-08-12 18:05:00|118400.4|118200.4|118395.4|118195.4|118400.4|118200.4|118395.4|118195.4|5
1597255800000|2020-08-12 18:10:00|118407.3|118207.3|118373.4|118173.4|118407.3|118207.3|118373.4|118173.4|9
1597256100000|2020-08-12 18:15:00|118372.9|118172.9|118420.1|118220.1|118420.1|118265|118363.1|118172.9|13
1597256400000|2020-08-12 18:20:00|118415.5|118215.5|118410.1|118210.1|118420.1|118220.1|118410.1|118210.1|4
1597256700000|2020-08-12 18:25:00|118415.5|118215.5|118415.5|118215.5|118415.5|118215.5|118415.5|118215.5|1
1597257000000|2020-08-12 18:30:00|118420.1|118220.1|118420.1|118220.1|118420.1|118220.1|118420.1|118220.1|1
1597258200000|2020-08-12 18:50:00|118412|118212|118420.1|118220.1|118420.1|118220.1|118412|118212|2
1597258500000|2020-08-12 18:55:00|118425|118225|118435|118235|118435|118235|118425|118225|3
1597258800000|2020-08-12 19:00:00|118430|118230|118425|118225|118430|118230|118425|118225|5
1597259400000|2020-08-12 19:10:00|118427.3|118227.3|118422.4|118222.4|118427.3|118227.3|118422.4|118222.4|2
1597260300000|2020-08-12 19:25:00|118427.3|118227.3|118427.3|118227.3|118427.3|118227.3|118427.3|118227.3|1
1597260600000|2020-08-12 19:30:00|118418.2|118218.2|118475.1|118275.1|118509.8|118309.8|118418.2|118218.2|44
1597260900000|2020-08-12 19:35:00|118449.8|118249.8|118470.6|118270.6|118470.6|118270.6|118442|118242|11
1597261200000|2020-08-12 19:40:00|118471.6|118271.6|118461.9|118261.9|118472.1|118272.1|118461.9|118261.9|7
1597261500000|2020-08-12 19:45:00|118456.9|118256.9|118429.9|118229.9|118456.9|118256.9|118427.4|118227.4|17
1597261800000|2020-08-12 19:50:00|118445.5|118245.5|118459.9|118259.9|118461.9|118261.9|118442|118242|9
1597262100000|2020-08-12 19:55:00|118472|118272|118487.4|118287.4|118487.4|118324.9|118424.9|118264.8|12
1597280400000|2020-08-13 01:00:00|118344.5|118244.5|118343|118243|118352.5|118252.5|118331.5|118231.5|86
1597280700000|2020-08-13 01:05:00|118336.1|118236.1|118321|118221|118348|118248|118309.8|118209.8|170
1597281000000|2020-08-13 01:10:00|118322|118222|118341.5|118241.5|118351.5|118251.5|118318|118218|104
1597281300000|2020-08-13 01:15:00|118344|118244|118393.6|118293.6|118406.5|118306.5|118339.5|118239.5|199
1597281600000|2020-08-13 01:20:00|118393.5|118293.5|118434.5|118334.5|118438.5|118338.5|118392.1|118292.1|81
1597281900000|2020-08-13 01:25:00|118438|118338|118468|118368|118506.5|118406.5|118434.5|118334.5|202
1597282200000|2020-08-13 01:30:00|118469|118369|118407.5|118307.5|118469|118369|118377.5|118277.5|208
1597282500000|2020-08-13 01:35:00|118403.5|118303.5|118453|118353|118464.5|118364.5|118398.9|118298.9|105
1597282800000|2020-08-13 01:40:00|118447|118347|118454|118354|118460|118360|118397|118297|116
1597283100000|2020-08-13 01:45:00|118461.5|118361.5|118454.5|118354.5|118478|118378|118447.5|118347.5|95
1597283400000|2020-08-13 01:50:00|118449|118349|118443.5|118343.5|118464|118364|118428|118328|157
1597283700000|2020-08-13 01:55:00|118448|118348|118447.5|118347.5|118458.5|118358.5|118427|118327|76
1597284000000|2020-08-13 02:00:00|118448|118348|118453.5|118353.5|118478.5|118378.5|118448|118348|79
1597284300000|2020-08-13 02:05:00|118454.5|118354.5|118474.5|118374.5|118490|118390|118454.5|118354.5|129
1597284600000|2020-08-13 02:10:00|118474|118374|118468|118368|118504.5|118404.5|118467.5|118367.5|108
1597284900000|2020-08-13 02:15:00|118463.5|118363.5|118427|118327|118463.5|118363.5|118423.5|118323.5|88
1597285200000|2020-08-13 02:20:00|118423.5|118323.5|118429|118329|118434|118334|118403|118303|110
1597285500000|2020-08-13 02:25:00|118433.5|118333.5|118442.5|118342.5|118448|118348|118422|118322|84
1597285800000|2020-08-13 02:30:00|118443.5|118343.5|118414.5|118314.5|118443.5|118343.5|118406.5|118306.5|81
1597286100000|2020-08-13 02:35:00|118413.5|118313.5|118434.5|118334.5|118434.5|118334.5|118406.5|118306.5|75
1597286400000|2020-08-13 02:40:00|118436.5|118336.5|118424|118324|118447.5|118347.5|118407.5|118307.5|73
1597286700000|2020-08-13 02:45:00|118429|118329|118429|118329|118444.5|118344.5|118423.5|118323.5|38
1597287000000|2020-08-13 02:50:00|118431|118331|118425|118325|118434.5|118334.5|118412|118312|71
1597287300000|2020-08-13 02:55:00|118426|118326|118416|118316|118434.5|118334.5|118414.5|118314.5|70
1597287600000|2020-08-13 03:00:00|118414.5|118314.5|118388|118288|118416|118316|118388|118288|41
1597287900000|2020-08-13 03:05:00|118382.5|118282.5|118409|118309|118409|118309|118367.5|118267.5|74
1597288200000|2020-08-13 03:10:00|118408|118308|118383|118283|118410|118310|118382|118282|47
1597288500000|2020-08-13 03:15:00|118384|118284|118367.5|118267.5|118398|118298|118366.1|118266.1|77
1597288800000|2020-08-13 03:20:00|118368|118268|118394.5|118294.5|118400.5|118300.5|118351.5|118251.5|97
1597289100000|2020-08-13 03:25:00|118399|118299|118413.5|118313.5|118414.5|118314.5|118391.5|118291.5|81
1597289400000|2020-08-13 03:30:00|118412|118312|118398.5|118298.5|118415|118315|118397.5|118297.5|79
1597289700000|2020-08-13 03:35:00|118400.5|118300.5|118402.3|118302.3|118402.3|118302.3|118398.5|118298.5|9
1597290000000|2020-08-13 03:40:00|118401.8|118301.8|118402|118302|118404.8|118304.8|118394.5|118294.5|62
1597290300000|2020-08-13 03:45:00|118398|118298|118397.5|118297.5|118398.5|118298.5|118387.5|118287.5|51
1597290600000|2020-08-13 03:50:00|118398|118298|118408.5|118308.5|118408.5|118308.5|118398|118298|27
1597290900000|2020-08-13 03:55:00|118410|118310|118404.5|118304.5|118413|118313|118403|118303|18
1597291200000|2020-08-13 04:00:00|118404|118304|118398.3|118298.3|118408|118308|118393.5|118293.5|48
1597291500000|2020-08-13 04:05:00|118397.5|118297.5|118414.5|118314.5|118414.5|118314.5|118393.5|118293.5|83
1597291800000|2020-08-13 04:10:00|118415.5|118315.5|118428.5|118328.5|118444.5|118344.5|118415.5|118315.5|74
1597292100000|2020-08-13 04:15:00|118424.5|118324.5|118444|118344|118458|118358|118417.5|118317.5|79
1597292400000|2020-08-13 04:20:00|118444.5|118344.5|118458|118358|118458|118358|118443.5|118343.5|40
1597292700000|2020-08-13 04:25:00|118459|118359|118456.6|118356.6|118473|118373|118455.6|118355.6|85
1597293000000|2020-08-13 04:30:00|118455.6|118355.6|118444.5|118344.5|118456.1|118356.1|118436.5|118336.5|66
1597293300000|2020-08-13 04:35:00|118447.5|118347.5|118453.5|118353.5|118458.5|118358.5|118445|118345|44
1597293600000|2020-08-13 04:40:00|118454|118354|118474.5|118374.5|118474.5|118374.5|118454|118354|47
1597293900000|2020-08-13 04:45:00|118478|118378|118478|118378|118490|118390|118469|118369|57
1597294200000|2020-08-13 04:50:00|118478.5|118378.5|118484.5|118384.5|118496|118396|118478|118378|47
1597294500000|2020-08-13 04:55:00|118485|118385|118479|118379|118494.5|118394.5|118473.5|118373.5|52
1597294800000|2020-08-13 05:00:00|118482|118382|118494|118394|118505|118405|118473|118373|107
1597295100000|2020-08-13 05:05:00|118492|118392|118462.1|118362.1|118498|118398|118462.1|118362.1|49
1597295400000|2020-08-13 05:10:00|118465|118365|118483.5|118383.5|118498|118398|118452|118352|114
1597295700000|2020-08-13 05:15:00|118483|118383|118443.5|118343.5|118483|118383|118443.5|118343.5|41
1597296000000|2020-08-13 05:20:00|118443|118343|118454.5|118354.5|118454.5|118354.5|118437|118337|62
1597296300000|2020-08-13 05:25:00|118454|118354|118446.5|118346.5|118454.5|118354.5|118437|118337|45
1597296600000|2020-08-13 05:30:00|118445.5|118345.5|118434.5|118334.5|118448|118348|118407.5|118307.5|103
1597296900000|2020-08-13 05:35:00|118430|118330|118448|118348|118453.5|118353.5|118428|118328|68
1597297200000|2020-08-13 05:40:00|118449|118349|118467.5|118367.5|118468|118368|118444|118344|76
1597297500000|2020-08-13 05:45:00|118468|118368|118448|118348|118484.5|118384.5|118448|118348|113
1597297800000|2020-08-13 05:50:00|118451.5|118351.5|118474.5|118374.5|118479|118379|118447.5|118347.5|114
1597298100000|2020-08-13 05:55:00|118474|118374|118468.5|118368.5|118492.5|118392.5|118467|118367|98
1597298400000|2020-08-13 06:00:00|118467|118367|118444|118344|118473.5|118373.5|118427|118327|157
1597298700000|2020-08-13 06:05:00|118443|118343|118464|118364|118474|118374|118438|118338|194
1597299000000|2020-08-13 06:10:00|118463.5|118363.5|118498.5|118398.5|118508|118400.4|118462.5|118308|140
1597299300000|2020-08-13 06:15:00|118495|118395|118434.5|118334.5|118495|118395|118425.6|118325.6|222
1597299600000|2020-08-13 06:20:00|118433.5|118333.5|118413.5|118313.5|118452|118352|118413|118313|163
1597299900000|2020-08-13 06:25:00|118414.5|118314.5|118381.5|118281.5|118414.5|118314.5|118366.5|118266.5|153
1597300200000|2020-08-13 06:30:00|118383|118283|118398.5|118298.5|118456.5|118324|118382|118254.5|110
1597300500000|2020-08-13 06:35:00|118396.5|118296.5|118439.7|118239.7|118439.7|118297|118378.5|118233.5|30
1597300800000|2020-08-13 06:40:00|118442|118242|118480|118280|118501|118340.5|118394|118242|129
1597301100000|2020-08-13 06:45:00|118479|118279|118483|118283|118484|118329|118414.5|118272|51
1597301400000|2020-08-13 06:50:00|118479|118279|118439|118239|118479.5|118294|118384|118212.5|61
1597301700000|2020-08-13 06:55:00|118440|118240|118469.5|118269.5|118477.3|118329.3|118390|118240|38
1597302000000|2020-08-13 07:00:00|118473|118273|118448.3|118348.3|118493|118348.3|118416.6|118266.1|83
1597302300000|2020-08-13 07:05:00|118448|118348|118446.6|118346.6|118510.5|118353.3|118427|118284|73
1597302600000|2020-08-13 07:10:00|118449|118349|118511.8|118311.8|118511.8|118362|118436.5|118311|36
1597302900000|2020-08-13 07:15:00|118514|118314|118526|118326|118527|118327|118503|118303|17
1597303200000|2020-08-13 07:20:00|118520.3|118320.3|118541|118341|118541|118341|118520.3|118320.3|12
1597303500000|2020-08-13 07:25:00|118536|118336|118536.5|118336.5|118536.5|118336.5|118526|118326|13
1597303800000|2020-08-13 07:30:00|118538.5|118338.5|118517.5|118317.5|118539.5|118339.5|118517.5|118317.5|24
1597304100000|2020-08-13 07:35:00|118518|118318|118450|118350|118518|118350|118450|118305|5
1597304400000|2020-08-13 07:40:00|118510.3|118310.3|118450|118350|118510.3|118350|118450|118298.5|11
1597304700000|2020-08-13 07:45:00|118450.5|118350.5|118474|118274|118479.1|118355|118410.5|118269.5|19
1597305000000|2020-08-13 07:50:00|118473|118273|118485.5|118285.5|118500|118330|118430|118268.5|9
1597305300000|2020-08-13 07:55:00|118485|118285|118496.5|118296.5|118500|118359.1|118430|118285|45
1597305600000|2020-08-13 08:00:00|118500|118300|118495.5|118295.5|118506.5|118350|118450|118293.3|25
1597305900000|2020-08-13 08:05:00|118496.5|118296.5|118510|118310|118510|118350|118450|118294.3|23
1597306200000|2020-08-13 08:10:00|118505|118305|118440|118340|118505.5|118350|118440|118305|5
1597306500000|2020-08-13 08:15:00|118439.1|118339.1|118439.1|118339.1|118439.1|118339.1|118434.6|118334.6|3
1597307100000|2020-08-13 08:25:00|118439.6|118339.6|118499.1|118299.1|118505.6|118359.1|118439.6|118299.1|7
1597307400000|2020-08-13 08:30:00|118494.6|118294.6|118499.1|118299.1|118499.1|118299.1|118494.6|118294.6|4
1597307700000|2020-08-13 08:35:00|118504.6|118304.6|118479.1|118279.1|118505.6|118305.6|118474.1|118274.1|21
1597308000000|2020-08-13 08:40:00|118474.1|118274.1|118474.6|118274.6|118480.6|118338|118419.1|118274.1|26
1597308300000|2020-08-13 08:45:00|118474.1|118274.1|118484.6|118284.6|118486.6|118344.1|118429.1|118274.1|14
1597308600000|2020-08-13 08:50:00|118487.1|118287.1|118485.6|118285.6|118517.6|118364.1|118447.1|118284.1|24
1597308900000|2020-08-13 08:55:00|118491.6|118291.6|118483.1|118283.1|118491.6|118291.6|118478.6|118278.6|9
1597309200000|2020-08-13 09:00:00|118480.6|118280.6|118495.1|118295.1|118499.1|118339.1|118419.6|118278.1|16
1597309500000|2020-08-13 09:05:00|118494.6|118294.6|118495.6|118295.6|118495.6|118295.6|118494.6|118294.6|2
1597309800000|2020-08-13 09:10:00|118493.9|118293.9|118498.9|118298.9|118507.4|118307.4|118493.9|118293.9|11
1597310100000|2020-08-13 09:15:00|118497.9|118297.9|118527.1|118327.1|118527.1|118362|118459.4|118297.9|17
1597310400000|2020-08-13 09:20:00|118526.5|118326.5|118469.1|118369.1|118528.1|118369.1|118469.1|118324.1|15
1597310700000|2020-08-13 09:25:00|118464.1|118364.1|118469.9|118369.9|118469.9|118369.9|118459.1|118359.1|4
1597311000000|2020-08-13 09:30:00|118515|118315|118469.9|118369.9|118515|118369.9|118460|118315|4
1597311300000|2020-08-13 09:35:00|118515|118315|118475|118375|118515|118375|118460|118315|5
1597311600000|2020-08-13 09:40:00|118469.9|118369.9|118460|118360|118475|118375|118460|118360|9
1597311900000|2020-08-13 09:45:00|118516.5|118316.5|118460|118360|118516.5|118360|118460|118316.5|2
1597312200000|2020-08-13 09:50:00|118469.9|118369.9|118526.5|118326.5|118526.5|118369.9|118469.9|118325.5|4
1597312500000|2020-08-13 09:55:00|118525.5|118325.5|118500|118400|118560|118405.5|118490|118325.5|28
1597312800000|2020-08-13 10:00:00|118492.5|118392.5|118531.6|118331.6|118539.6|118395|118485|118329.1|17
1597313100000|2020-08-13 10:05:00|118529.5|118329.5|118529.1|118329.1|118534.1|118334.1|118524.1|118324.1|23
1597313400000|2020-08-13 10:10:00|118469.1|118369.1|118519.1|118319.1|118519.8|118375|118460.3|118309.3|13
1597314000000|2020-08-13 10:20:00|118519|118319|118519|118319|118519|118319|118519|118319|1
1597314300000|2020-08-13 10:25:00|118521.5|118321.5|118536.5|118336.5|118536.5|118385|118485|118321.5|7
1597314600000|2020-08-13 10:30:00|118535|118335|118525|118325|118535|118335|118523|118323|5
1597314900000|2020-08-13 10:35:00|118530|118330|118470|118370|118530|118370|118470|118315.5|10
1597315200000|2020-08-13 10:40:00|118455|118355|118470|118370|118470|118370|118455|118355|3
1597315800000|2020-08-13 10:50:00|118455|118355|118486.5|118286.5|118492.5|118355|118455|118284.1|6
1597316100000|2020-08-13 10:55:00|118495|118295|118470|118370|118519.1|118370|118455|118295|9
1597316400000|2020-08-13 11:00:00|118474.5|118374.5|118505|118405|118565|118405|118470|118324.5|27
1597316700000|2020-08-13 11:05:00|118500|118400|118498|118398|118503|118403|118498|118398|3
1597317000000|2020-08-13 11:10:00|118503|118403|118513|118413|118513|118413|118503|118403|3
1597317600000|2020-08-13 11:20:00|118568.8|118368.8|118566.5|118366.5|118568.8|118411.8|118511.8|118356.5|7
1597317900000|2020-08-13 11:25:00|118510|118410|118510|118410|118510|118410|118510|118410|1
1597318200000|2020-08-13 11:30:00|118567.8|118367.8|118520|118420|118567.8|118420|118515|118366.5|4
1597318500000|2020-08-13 11:35:00|118526.6|118426.6|118526.6|118426.6|118526.6|118426.6|118526.6|118426.6|1
1597318800000|2020-08-13 11:40:00|118581.6|118381.6|118581.6|118381.6|118581.6|118381.6|118581.6|118381.6|1
1597319100000|2020-08-13 11:45:00|118556.4|118456.4|118595|118395|118615.4|118468|118556.4|118390|11
1597319400000|2020-08-13 11:50:00|118590|118390|118595|118395|118595|118395|118590|118390|2
1597319700000|2020-08-13 11:55:00|118535|118435|118589|118389|118589|118435|118530|118385|5
1597320000000|2020-08-13 12:00:00|118541.5|118441.5|118541.5|118441.5|118544|118444|118541.5|118441.5|3
1597320300000|2020-08-13 12:05:00|118540|118440|118540|118440|118540|118440|118540|118440|1
1597321800000|2020-08-13 12:30:00|118543|118443|118515|118415|118585|118443.5|118515|118375|29
1597322100000|2020-08-13 12:35:00|118505|118405|118490|118390|118510|118410|118490|118390|8
1597322400000|2020-08-13 12:40:00|118495|118395|118486.6|118386.6|118555|118395|118475|118341.6|18
1597322700000|2020-08-13 12:45:00|118491.6|118391.6|118481.6|118381.6|118491.6|118391.6|118481.6|118381.6|2
1597323000000|2020-08-13 12:50:00|118484.1|118384.1|118460|118360|118548|118384.1|118460|118315|25
1597323300000|2020-08-13 12:55:00|118465|118365|118470|118270|118490|118365|118410|118265|48
1597323600000|2020-08-13 13:00:00|118475|118275|118515.5|118315.5|118524.7|118352.5|118445|118270|59
1597323900000|2020-08-13 13:05:00|118510|118310|118510|118310|118515.5|118315.5|118510|118310|3
1597324200000|2020-08-13 13:10:00|118515|118315|118520|118320|118520|118320|118515|118315|2
1597324800000|2020-08-13 13:20:00|118519|118319|118495.3|118295.3|118519|118352.5|118445|118295.3|9
1597325100000|2020-08-13 13:25:00|118490|118290|118505|118305|118505|118305|118490|118290|8
1597325400000|2020-08-13 13:30:00|118535|118335|118510|118310|118535|118335|118510|118310|6
1597325700000|2020-08-13 13:35:00|118507.2|118307.2|118505|118305|118510|118310|118505|118305|4
1597326000000|2020-08-13 13:40:00|118511.3|118311.3|118500|118300|118511.3|118311.3|118495|118295|7
1597326300000|2020-08-13 13:45:00|118502.4|118302.4|118485|118285|118502.4|118302.4|118485|118285|5
1597326600000|2020-08-13 13:50:00|118473.2|118273.2|118478.2|118278.2|118478.2|118278.2|118468.2|118268.2|8
1597326900000|2020-08-13 13:55:00|118485.5|118285.5|118498.2|118298.2|118518.2|118355.7|118445.2|118285.5|12
1597327200000|2020-08-13 14:00:00|118498.7|118298.7|118488.2|118288.2|118498.7|118298.7|118488.2|118288.2|6
1597327500000|2020-08-13 14:05:00|118482.7|118282.7|118433.2|118333.2|118482.7|118347.5|118420.7|118282.7|15
1597327800000|2020-08-13 14:10:00|118428.2|118328.2|118478.2|118278.2|118478.2|118328.2|118420.2|118278.2|5
1597328100000|2020-08-13 14:15:00|118475.5|118275.5|118468.2|118268.2|118488.2|118312.7|118402|118268.2|15
1597328400000|2020-08-13 14:20:00|118458.2|118258.2|118453.2|118253.2|118468.2|118268.2|118448.2|118248.2|9
1597328700000|2020-08-13 14:25:00|118458.2|118258.2|118408.2|118308.2|118458.2|118310.7|118398.2|118253.2|23
1597329000000|2020-08-13 14:30:00|118403.2|118303.2|118413.2|118313.2|118413.2|118313.2|118403.2|118303.2|4
1597329300000|2020-08-13 14:35:00|118483|118283|118497.2|118297.2|118497.4|118328.2|118428.2|118264.5|16
1597329600000|2020-08-13 14:40:00|118500.2|118300.2|118503.2|118303.2|118503.2|118303.2|118500.2|118300.2|2
1597329900000|2020-08-13 14:45:00|118505|118305|118503.2|118303.2|118505|118305|118503.2|118303.2|2
1597330500000|2020-08-13 14:55:00|118508.2|118308.2|118508.2|118308.2|118508.2|118308.2|118508.2|118308.2|1
1597331100000|2020-08-13 15:05:00|118508|118308|118508|118308|118508|118308|118508|118308|1
1597331400000|2020-08-13 15:10:00|118508.2|118308.2|118525.7|118325.7|118525.7|118325.7|118508.2|118308.2|7
1597331700000|2020-08-13 15:15:00|118523.2|118323.2|118508|118308|118523.2|118323.2|118508|118308|4
1597332000000|2020-08-13 15:20:00|118504.6|118304.6|118534.8|118334.8|118553.1|118372.1|118472.1|118304.6|5
1597332300000|2020-08-13 15:25:00|118524.1|118324.1|118517.4|118317.4|118527.1|118327.1|118517.4|118317.4|9
1597332600000|2020-08-13 15:30:00|118522.4|118322.4|118543.1|118343.1|118552.4|118352.4|118517.4|118317.4|24
1597332900000|2020-08-13 15:35:00|118533.1|118333.1|118568.1|118368.1|118569.1|118369.1|118530.6|118330.6|15
1597333500000|2020-08-13 15:45:00|118568.6|118368.6|118565|118365|118568.6|118368.6|118548.1|118348.1|9
1597334100000|2020-08-13 15:55:00|118550|118350|118570|118370|118570|118370|118550|118350|3
1597334400000|2020-08-13 16:00:00|118560|118360|118560|118360|118560|118360|118560|118360|1
1597334700000|2020-08-13 16:05:00|118557.5|118357.5|118515|118315|118557.5|118365|118462.5|118315|11
1597335000000|2020-08-13 16:10:00|118518.3|118318.3|118525|118325|118530|118330|118518.3|118318.3|9
1597335300000|2020-08-13 16:15:00|118530|118330|118530|118330|118530|118330|118525|118325|4
1597335600000|2020-08-13 16:20:00|118535|118335|118535|118335|118535|118335|118535|118335|1
1597336200000|2020-08-13 16:30:00|118530|118330|118517.1|118317.1|118530|118330|118517.1|118317.1|3
1597336500000|2020-08-13 16:35:00|118514.3|118314.3|118520|118320|118520|118320|118510|118310|4
1597336800000|2020-08-13 16:40:00|118524.6|118324.6|118525|118325|118535|118335|118524.6|118324.6|9
1597337100000|2020-08-13 16:45:00|118550|118350|118555.1|118355.1|118555.1|118355.1|118525|118325|14
1597337400000|2020-08-13 16:50:00|118557.5|118357.5|118565.1|118365.1|118565.1|118365.1|118557.5|118357.5|5
1597337700000|2020-08-13 16:55:00|118560|118360|118560|118360|118560|118360|118560|118360|1
1597338000000|2020-08-13 17:00:00|118555|118355|118555|118355|118555|118355|118555|118355|1
1597338300000|2020-08-13 17:05:00|118569.5|118369.5|118570|118370|118570|118370|118569.5|118369.5|2
1597339500000|2020-08-13 17:25:00|118585.8|118385.8|118590|118390|118594.3|118394.3|118585.8|118385.8|4
1597339800000|2020-08-13 17:30:00|118594.3|118394.3|118640.5|118440.5|118640.5|118440.5|118594.3|118394.3|17
1597340100000|2020-08-13 17:35:00|118635|118435|118635|118435|118640.5|118440.5|118629.5|118429.5|5
1597340400000|2020-08-13 17:40:00|118630.8|118430.8|118605.1|118405.1|118630.8|118430.8|118605.1|118405.1|3
1597341300000|2020-08-13 17:55:00|118602.1|118402.1|118595|118395|118602.1|118402.1|118595|118395|3
1597341900000|2020-08-13 18:05:00|118600|118400|118605|118405|118605|118405|118600|118400|3
1597342800000|2020-08-13 18:20:00|118609.5|118409.5|118640|118440|118645|118445|118609.5|118409.5|12
1597343400000|2020-08-13 18:30:00|118644.3|118444.3|118645|118445|118645|118445|118644.3|118444.3|2
1597343700000|2020-08-13 18:35:00|118649.3|118449.3|118670|118470|118670|118470|118649.3|118449.3|6
1597344000000|2020-08-13 18:40:00|118665|118465|118670|118470|118670.1|118507.3|118607.3|118445|10
1597344300000|2020-08-13 18:45:00|118665.5|118465.5|118660|118460|118670|118470|118654.5|118454.5|6
1597344600000|2020-08-13 18:50:00|118669.6|118469.6|118675|118475|118680.1|118480.1|118669.6|118469.6|9
1597345200000|2020-08-13 19:00:00|118665|118465|118665|118465|118665|118465|118665|118465|1
1597345800000|2020-08-13 19:10:00|118670|118470|118670|118470|118670|118470|118670|118470|1
1597346100000|2020-08-13 19:15:00|118675|118475|118670|118470|118675|118475|118670|118470|4
1597346400000|2020-08-13 19:20:00|118672.4|118472.4|118665|118465|118677.7|118477.7|118662.3|118462.3|9
1597346700000|2020-08-13 19:25:00|118670|118470|118675|118475|118675|118475|118670|118470|3
1597347000000|2020-08-13 19:30:00|118671|118471|118675|118475|118675|118475|118671|118471|2
1597347300000|2020-08-13 19:35:00|118672.3|118472.3|118675|118475|118675|118475|118670|118470|3
1597347900000|2020-08-13 19:45:00|118640|118440|118645|118445|118645|118445|118640|118440|2
1597348200000|2020-08-13 19:50:00|118642.3|118442.3|118650|118450|118655|118455|118640|118440|9
1597348500000|2020-08-13 19:55:00|118650.3|118450.3|118655|118455|118665|118465|118650|118450|11
1597366800000|2020-08-14 01:00:00|118658.5|118558.5|118654.5|118554.5|118664.5|118564.5|118652.5|118552.5|71
1597367100000|2020-08-14 01:05:00|118658|118558|118653.5|118553.5|118668|118568|118643.5|118543.5|119
1597367400000|2020-08-14 01:10:00|118650|118550|118696|118596|118705|118605|118647.5|118547.5|173
1597367700000|2020-08-14 01:15:00|118695.5|118595.5|118745.5|118645.5|118746.5|118646.5|118687|118587|182
1597368000000|2020-08-14 01:20:00|118744|118644|118794|118694|118795.5|118695.5|118734.5|118634.5|193
1597368300000|2020-08-14 01:25:00|118793.5|118693.5|118758|118658|118794.5|118694.5|118753|118653|145
1597368600000|2020-08-14 01:30:00|118756.5|118656.5|118724.5|118624.5|118765.5|118665.5|118713.5|118613.5|229
1597368900000|2020-08-14 01:35:00|118724|118624|118713.5|118613.5|118728.3|118628.3|118699.5|118599.5|153
1597369200000|2020-08-14 01:40:00|118715|118615|118704|118604|118728|118628|118702.5|118602.5|118
1597369500000|2020-08-14 01:45:00|118705|118605|118688|118588|118718.5|118618.5|118683.5|118583.5|157
1597369800000|2020-08-14 01:50:00|118685.5|118585.5|118709|118609|118728.5|118628.5|118683.6|118583.6|76
1597370100000|2020-08-14 01:55:00|118713.5|118613.5|118674.5|118574.5|118717.5|118617.5|118671.5|118571.5|161
1597370400000|2020-08-14 02:00:00|118676|118576|118684|118584|118737|118637|118676|118576|153
1597370700000|2020-08-14 02:05:00|118684.5|118584.5|118688|118588|118714.5|118614.5|118674.8|118574.8|132
1597371000000|2020-08-14 02:10:00|118690|118590|118644.5|118544.5|118704|118604|118622.5|118522.5|172
1597371300000|2020-08-14 02:15:00|118645|118545|118624|118524|118654|118554|118595|118495|105
1597371600000|2020-08-14 02:20:00|118624.5|118524.5|118609|118509|118633.5|118533.5|118597|118497|129
1597371900000|2020-08-14 02:25:00|118610|118510|118613.5|118513.5|118624.5|118524.5|118608|118508|103
1597372200000|2020-08-14 02:30:00|118613|118513|118644|118544|118644|118544|118603.5|118503.5|147
1597372500000|2020-08-14 02:35:00|118644.5|118544.5|118644.5|118544.5|118651.5|118551.5|118633|118533|114
1597372800000|2020-08-14 02:40:00|118639|118539|118643.5|118543.5|118668.5|118568.5|118632.5|118532.5|108
1597373100000|2020-08-14 02:45:00|118644|118544|118634|118534|118658|118558|118632|118532|83
1597373400000|2020-08-14 02:50:00|118633.5|118533.5|118647.5|118547.5|118664.5|118564.5|118626|118526|143
1597373700000|2020-08-14 02:55:00|118645|118545|118647.5|118547.5|118673.5|118573.5|118643.5|118543.5|104
1597374000000|2020-08-14 03:00:00|118648|118548|118702.5|118602.5|118702.5|118602.5|118647.5|118547.5|57
1597374300000|2020-08-14 03:05:00|118701.5|118601.5|118713|118613|118736.5|118636.5|118698.5|118598.5|147
1597374600000|2020-08-14 03:10:00|118713.5|118613.5|118693|118593|118729|118629|118682|118582|129
1597374900000|2020-08-14 03:15:00|118687.5|118587.5|118674.5|118574.5|118693.5|118593.5|118666.3|118566.3|77
1597375200000|2020-08-14 03:20:00|118675.5|118575.5|118655|118555|118678.5|118578.5|118655|118555|39
1597375500000|2020-08-14 03:25:00|118653.5|118553.5|118609|118509|118664|118564|118608|118508|98
1597375800000|2020-08-14 03:30:00|118607.5|118507.5|118598|118498|118620.4|118520.4|118588|118488|82
1597376100000|2020-08-14 03:35:00|118603|118503|118613.5|118513.5|118618.5|118518.5|118603|118503|75
1597376400000|2020-08-14 03:40:00|118615|118515|118634.5|118534.5|118634.5|118534.5|118606.5|118506.5|82
1597376700000|2020-08-14 03:45:00|118633.5|118533.5|118631.5|118531.5|118634.5|118534.5|118604|118504|97
1597377000000|2020-08-14 03:50:00|118633|118533|118652.2|118552.2|118663.5|118563.5|118633|118533|67
1597377300000|2020-08-14 03:55:00|118654.2|118554.2|118647.5|118547.5|118668.3|118568.3|118643|118543|92
1597377600000|2020-08-14 04:00:00|118646.5|118546.5|118644.5|118544.5|118646.5|118546.5|118643.5|118543.5|34
1597377900000|2020-08-14 04:05:00|118644|118544|118637.5|118537.5|118644.5|118544.5|118635.6|118535.6|9
1597378200000|2020-08-14 04:10:00|118635|118535|118634.5|118534.5|118644.5|118544.5|118604.8|118504.8|98
1597378500000|2020-08-14 04:15:00|118640|118540|118609|118509|118644.5|118544.5|118602.5|118502.5|96
1597378800000|2020-08-14 04:20:00|118613|118513|118608|118508|118624.5|118524.5|118602|118502|47
1597379100000|2020-08-14 04:25:00|118613|118513|118618|118518|118623.5|118523.5|118608|118508|97
1597379400000|2020-08-14 04:30:00|118620|118520|118629.5|118529.5|118639|118539|118604|118504|86
1597379700000|2020-08-14 04:35:00|118630|118530|118637|118537|118638.5|118538.5|118627.5|118527.5|100
1597380000000|2020-08-14 04:40:00|118636.5|118536.5|118633.5|118533.5|118646.5|118546.5|118633.5|118533.5|71
1597380300000|2020-08-14 04:45:00|118629.8|118529.8|118638.5|118538.5|118644|118544|118626.5|118526.5|41
1597380600000|2020-08-14 04:50:00|118640|118540|118614|118514|118644.5|118544.5|118613|118513|53
1597380900000|2020-08-14 04:55:00|118614.5|118514.5|118604.5|118504.5|118614.5|118514.5|118595|118495|59
1597381200000|2020-08-14 05:00:00|118597.5|118497.5|118593.5|118493.5|118608.5|118508.5|118584|118484|125
1597381500000|2020-08-14 05:05:00|118590|118490|118584.5|118484.5|118590|118490|118566.5|118466.5|110
1597381800000|2020-08-14 05:10:00|118583.5|118483.5|118583.5|118483.5|118585|118485|118569.5|118469.5|64
1597382100000|2020-08-14 05:15:00|118573.5|118473.5|118573.5|118473.5|118590.4|118490.4|118566.5|118466.5|27
1597382400000|2020-08-14 05:20:00|118574|118474|118553.5|118453.5|118584.5|118484.5|118553.5|118453.5|39
1597382700000|2020-08-14 05:25:00|118551.5|118451.5|118554.5|118454.5|118558.5|118458.5|118545.6|118445.6|98
1597383000000|2020-08-14 05:30:00|118554|118454|118533.5|118433.5|118558.5|118458.5|118531.5|118431.5|103
1597383300000|2020-08-14 05:35:00|118534|118434|118524|118424|118534|118434|118501|118401|105
1597383600000|2020-08-14 05:40:00|118524.5|118424.5|118494.5|118394.5|118524.5|118424.5|118483.5|118383.5|53
1597383900000|2020-08-14 05:45:00|118495|118395|118534.5|118434.5|118544|118444|118493.5|118393.5|80
1597384200000|2020-08-14 05:50:00|118534|118434|118507|118407|118544.5|118444.5|118507|118407|135
1597384500000|2020-08-14 05:55:00|118504.5|118404.5|118513.5|118413.5|118522|118422|118483.5|118383.5|107
1597384800000|2020-08-14 06:00:00|118517|118417|118504|118404|118541|118441|118502|118402|143
1597385100000|2020-08-14 06:05:00|118504.5|118404.5|118517|118417|118517|118417|118466.5|118366.5|135
1597385400000|2020-08-14 06:10:00|118516|118416|118494.5|118394.5|118517.5|118417.5|118491|118391|144
1597385700000|2020-08-14 06:15:00|118494|118394|118504.5|118404.5|118518|118418|118493.5|118393.5|124
1597386000000|2020-08-14 06:20:00|118504|118404|118498|118398|118504.5|118404.5|118486.6|118386.6|95
1597386300000|2020-08-14 06:25:00|118496.5|118396.5|118499|118399|118515.5|118415.5|118487|118387|140
1597386600000|2020-08-14 06:30:00|118498|118398|118527.5|118427.5|118571|118427.5|118495.5|118370.5|72
1597386900000|2020-08-14 06:35:00|118534|118434|118536.5|118436.5|118591|118445.5|118526.6|118385.5|17
1597387200000|2020-08-14 06:40:00|118590.5|118390.5|118586|118386|118591|118441|118498.3|118350.6|58
1597387500000|2020-08-14 06:45:00|118589.5|118389.5|118531.3|118431.3|118591|118451.5|118531.3|118389.5|23
1597387800000|2020-08-14 06:50:00|118527.8|118427.8|118503|118403|118527.8|118427.8|118503|118403|17
1597388100000|2020-08-14 06:55:00|118506.5|118406.5|118576.5|118376.5|118578.5|118441|118504|118365|47
1597388400000|2020-08-14 07:00:00|118578.5|118378.5|118609|118409|118611|118411|118578.5|118378.5|26
1597388700000|2020-08-14 07:05:00|118575|118475|118623.5|118423.5|118623.5|118475|118556|118406|32
1597389000000|2020-08-14 07:10:00|118624|118424|118588.5|118388.5|118624|118469|118537.5|118384|50
1597389300000|2020-08-14 07:15:00|118589|118389|118589|118389|118589|118389|118589|118389|1
1597389600000|2020-08-14 07:20:00|118595.5|118395.5|118586|118486|118634.5|118496|118565|118395.5|42
1597389900000|2020-08-14 07:25:00|118589.5|118489.5|118599|118399|118656|118506|118563|118386|58
1597390200000|2020-08-14 07:30:00|118590.5|118390.5|118626.5|118426.5|118627|118427|118590.5|118390.5|52
1597390500000|2020-08-14 07:35:00|118626|118426|118624|118424|118627|118427|118600|118400|29
1597390800000|2020-08-14 07:40:00|118623.5|118423.5|118606|118406|118623.5|118423.5|118600|118400|31
1597391100000|2020-08-14 07:45:00|118610.5|118410.5|118602.5|118402.5|118615.5|118415.5|118600.5|118400.5|27
1597391400000|2020-08-14 07:50:00|118603|118403|118608|118408|118631|118431|118599|118399|26
1597391700000|2020-08-14 07:55:00|118604|118404|118595|118395|118618.5|118418.5|118581|118381|47
1597392000000|2020-08-14 08:00:00|118596|118396|118586|118386|118607.5|118407.5|118558|118358|77
1597392300000|2020-08-14 08:05:00|118582.5|118382.5|118587|118387|118587|118387|118574.5|118374.5|22
1597392600000|2020-08-14 08:10:00|118589.5|118389.5|118667|118467|118667.5|118467.5|118589.5|118389.5|63
1597392900000|2020-08-14 08:15:00|118666|118466|118716|118516|118762.5|118562.5|118666|118466|88
1597393200000|2020-08-14 08:20:00|118723.5|118523.5|118704|118504|118728.5|118528.5|118702.5|118502.5|17
1597393500000|2020-08-14 08:25:00|118716|118516|118720|118520|118732.5|118532.5|118703|118503|37
1597393800000|2020-08-14 08:30:00|118719|118519|118686|118486|118721|118521|118661.3|118461.3|50
1597394100000|2020-08-14 08:35:00|118685|118485|118691.5|118491.5|118709.5|118509.5|118685|118485|41
1597394400000|2020-08-14 08:40:00|118692.5|118492.5|118691.5|118491.5|118693.5|118493.5|118690.5|118490.5|12
1597394700000|2020-08-14 08:45:00|118693.5|118493.5|118692|118492|118701|118501|118681.1|118481.1|33
1597395000000|2020-08-14 08:50:00|118688|118488|118708|118508|118712.5|118512.5|118680|118480|34
1597395300000|2020-08-14 08:55:00|118708.5|118508.5|118702|118502|118713.5|118513.5|118702|118502|31
1597395600000|2020-08-14 09:00:00|118701|118501|118701.5|118501.5|118708.5|118530.5|118630.5|118483.5|55
1597395900000|2020-08-14 09:05:00|118701|118501|118695|118495|118701|118501|118680.3|118480.3|30
1597396200000|2020-08-14 09:10:00|118681.1|118481.1|118728|118528|118740.1|118577.5|118666.5|118481.1|43
1597396500000|2020-08-14 09:15:00|118728.5|118528.5|118804|118604|118811|118611|118728.5|118528.5|77
1597396800000|2020-08-14 09:20:00|118811|118611|118784|118584|118811|118611|118751.1|118551.1|55
1597397100000|2020-08-14 09:25:00|118792|118592|118759|118559|118834|118634|118756.5|118556.5|39
1597397400000|2020-08-14 09:30:00|118756.5|118556.5|118758|118558|118771.5|118571.5|118756|118556|19
1597397700000|2020-08-14 09:35:00|118758.5|118558.5|118758|118558|118766|118566|118758|118558|9
1597398000000|2020-08-14 09:40:00|118759|118559|118775|118575|118776|118576|118759|118559|26
1597398300000|2020-08-14 09:45:00|118776|118576|118791.5|118591.5|118809.1|118609.1|118769|118569|26
1597398600000|2020-08-14 09:50:00|118800|118600|118795.5|118595.5|118821.5|118621.5|118795.5|118595.5|43
1597398900000|2020-08-14 09:55:00|118801.5|118601.5|118786|118586|118815|118615|118782|118582|34
1597399200000|2020-08-14 10:00:00|118785.5|118585.5|118768.5|118568.5|118785.5|118585.5|118752.5|118552.5|43
1597399500000|2020-08-14 10:05:00|118768|118568|118769|118569|118771.5|118571.5|118764.5|118564.5|13
1597399800000|2020-08-14 10:10:00|118770.5|118570.5|118788|118588|118798.5|118598.5|118769|118569|32
1597400100000|2020-08-14 10:15:00|118789|118589|118760|118560|118789|118589|118756.5|118556.5|27
1597400400000|2020-08-14 10:20:00|118770|118570|118756|118556|118775|118575|118756|118556|36
1597400700000|2020-08-14 10:25:00|118765|118565|118771.1|118571.1|118799.5|118631.5|118729|118565|30
1597401000000|2020-08-14 10:30:00|118780|118580|118776|118576|118780|118580|118771.1|118571.1|4
1597401300000|2020-08-14 10:35:00|118774|118574|118775|118575|118775|118575|118774|118574|2
1597401600000|2020-08-14 10:40:00|118772.5|118572.5|118777.5|118577.5|118778|118578|118769.5|118569.5|14
1597401900000|2020-08-14 10:45:00|118778|118578|118801|118601|118801|118601|118775.5|118575.5|11
1597402200000|2020-08-14 10:50:00|118802|118602|118814|118614|118815.5|118615.5|118795.5|118595.5|20
1597402500000|2020-08-14 10:55:00|118816.5|118616.5|118815|118615|118817.5|118617.5|118814.5|118614.5|7
1597402800000|2020-08-14 11:00:00|118815.5|118615.5|118804|118604|118816|118616|118799|118599|27
1597403100000|2020-08-14 11:05:00|118804.5|118604.5|118806.5|118606.5|118806.5|118606.5|118804.5|118604.5|4
1597403400000|2020-08-14 11:10:00|118806|118606|118797.5|118597.5|118806|118606|118797|118597|11
1597403700000|2020-08-14 11:15:00|118796.5|118596.5|118796|118596|118796.5|118596.5|118796|118596|2
1597404000000|2020-08-14 11:20:00|118798.5|118598.5|118815|118615|118821|118621|118798.5|118598.5|15
1597404300000|2020-08-14 11:25:00|118814.5|118614.5|118815|118615|118816|118616|118814.5|118614.5|3
1597404600000|2020-08-14 11:30:00|118814|118614|118807|118607|118820|118620|118799.5|118599.5|25
1597404900000|2020-08-14 11:35:00|118807.5|118607.5|118808.5|118608.5|118808.5|118608.5|118807.5|118607.5|2
1597405200000|2020-08-14 11:40:00|118810|118610|118810|118610|118810|118610|118810|118610|1
1597405500000|2020-08-14 11:45:00|118802.5|118602.5|118804|118604|118807.5|118607.5|118802.5|118602.5|9
1597405800000|2020-08-14 11:50:00|118803.5|118603.5|118794|118594|118803.5|118603.5|118794|118594|2
1597406100000|2020-08-14 11:55:00|118793|118593|118771|118571|118793|118593|118771|118571|10
1597406400000|2020-08-14 12:00:00|118768.5|118568.5|118771.5|118571.5|118777.4|118577.4|118768.5|118568.5|6
1597406700000|2020-08-14 12:05:00|118772.5|118572.5|118789|118589|118795|118595|118772.5|118572.5|27
1597407000000|2020-08-14 12:10:00|118788.5|118588.5|118785|118585|118788.5|118588.5|118785|118585|8
1597407900000|2020-08-14 12:25:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597408200000|2020-08-14 12:30:00|118785|118585|118775|118575|118785|118585|118775|118575|3
1597408500000|2020-08-14 12:35:00|118771.5|118571.5|118745|118545|118771.5|118571.5|118737.5|118537.5|12
1597408800000|2020-08-14 12:40:00|118760|118560|118745|118545|118760|118560|118740.3|118540.3|6
1597409100000|2020-08-14 12:45:00|118740|118540|118745|118545|118745|118545|118740|118540|2
1597409400000|2020-08-14 12:50:00|118749.8|118549.8|118750|118550|118750|118550|118741.5|118541.5|5
1597409700000|2020-08-14 12:55:00|118745|118545|118756|118556|118763|118563|118745|118545|17
1597410000000|2020-08-14 13:00:00|118755|118555|118755|118555|118756.9|118556.9|118755|118555|3
1597410300000|2020-08-14 13:05:00|118756|118556|118803|118603|118810|118610|118755|118555|30
1597410600000|2020-08-14 13:10:00|118819|118619|118753.5|118553.5|118819|118619|118735|118535|30
1597410900000|2020-08-14 13:15:00|118753|118553|118745.5|118545.5|118753|118553|118735|118535|10
1597411200000|2020-08-14 13:20:00|118748|118548|118734.5|118534.5|118750|118550|118730|118530|7
1597411500000|2020-08-14 13:25:00|118736.7|118536.7|118741.8|118541.8|118741.8|118541.8|118736.7|118536.7|2
1597411800000|2020-08-14 13:30:00|118740.9|118540.9|118741.8|118541.8|118741.8|118541.8|118740.9|118540.9|2
1597412400000|2020-08-14 13:40:00|118740|118540|118720|118520|118741.8|118541.8|118720|118520|7
1597412700000|2020-08-14 13:45:00|118721.5|118521.5|118761.5|118561.5|118761.5|118561.5|118714.5|118514.5|14
1597413000000|2020-08-14 13:50:00|118758.5|118558.5|118750|118550|118758.5|118558.5|118750|118550|9
1597413300000|2020-08-14 13:55:00|118752.9|118552.9|118750|118550|118752.9|118552.9|118747.1|118547.1|11
1597413600000|2020-08-14 14:00:00|118747|118547|118667.5|118567.5|118750|118575.5|118667.5|118534.3|13
1597413900000|2020-08-14 14:05:00|118715|118515|118750|118550|118766|118577.5|118670|118506.5|19
1597414200000|2020-08-14 14:10:00|118740|118540|118778|118578|118778|118578|118740|118540|16
1597414500000|2020-08-14 14:15:00|118775.5|118575.5|118782|118582|118795.5|118595.5|118774.5|118574.5|31
1597414800000|2020-08-14 14:20:00|118810|118610|118785|118585|118810|118610|118785|118585|7
1597415100000|2020-08-14 14:25:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597415400000|2020-08-14 14:30:00|118781|118581|118783|118583|118786|118586|118781|118581|13
1597415700000|2020-08-14 14:35:00|118784|118584|118757|118557|118784|118584|118755.8|118555.8|11
1597416000000|2020-08-14 14:40:00|118755|118555|118747|118547|118755|118555|118747|118547|3
1597416300000|2020-08-14 14:45:00|118739|118539|118738|118538|118739|118539|118735|118535|6
1597416600000|2020-08-14 14:50:00|118741|118541|118745.5|118545.5|118745.5|118545.5|118738|118538|14
1597416900000|2020-08-14 14:55:00|118717.5|118517.5|118755|118555|118760|118560|118717.5|118517.5|24
1597417800000|2020-08-14 15:10:00|118756.8|118556.8|118761.8|118561.8|118761.8|118561.8|118756.8|118556.8|2
1597418100000|2020-08-14 15:15:00|118720|118620|118772|118572|118786.8|118620|118720|118571.8|5
1597418400000|2020-08-14 15:20:00|118770|118570|118750|118550|118771.5|118600|118700|118545|15
1597419000000|2020-08-14 15:30:00|118752.5|118552.5|118752.5|118552.5|118752.5|118552.5|118752.5|118552.5|1
1597419300000|2020-08-14 15:35:00|118705|118605|118707.5|118607.5|118707.5|118607.5|118700|118600|4
1597419600000|2020-08-14 15:40:00|118770|118570|118757.5|118557.5|118770|118617.5|118710|118557.5|9
1597419900000|2020-08-14 15:45:00|118717.5|118617.5|118717.5|118617.5|118717.5|118617.5|118717.5|118617.5|1
1597420200000|2020-08-14 15:50:00|118765|118565|118757.5|118557.5|118765|118565|118757.5|118557.5|3
1597420500000|2020-08-14 15:55:00|118755|118555|118707.5|118607.5|118756.5|118607.5|118702.3|118555|6
1597420800000|2020-08-14 16:00:00|118710|118610|118770.5|118570.5|118774.5|118610|118710|118557.5|12
1597421100000|2020-08-14 16:05:00|118773.5|118573.5|118767.5|118567.5|118774|118574|118767.5|118567.5|5
1597421400000|2020-08-14 16:10:00|118765|118565|118794.5|118594.5|118800|118632.5|118722.5|118562.5|14
1597421700000|2020-08-14 16:15:00|118735|118635|118786.3|118586.3|118787.5|118637.5|118720|118567.5|21
1597422000000|2020-08-14 16:20:00|118787.5|118587.5|118827.5|118627.5|118828.8|118677.5|118747.5|118587.5|12
1597422300000|2020-08-14 16:25:00|118825|118625|118825|118625|118825|118625|118825|118625|1
1597422600000|2020-08-14 16:30:00|118822.5|118622.5|118795.1|118595.1|118825|118625|118795.1|118595.1|4
1597422900000|2020-08-14 16:35:00|118785.1|118585.1|118785|118585|118795|118595|118780|118580|8
1597423200000|2020-08-14 16:40:00|118777.5|118577.5|118750|118550|118777.5|118577.5|118750|118550|14
1597423500000|2020-08-14 16:45:00|118760.1|118560.1|118760.1|118560.1|118760.1|118560.1|118750|118550|5
1597423800000|2020-08-14 16:50:00|118740|118540|118760.1|118560.1|118760.1|118560.1|118740|118540|2
1597424100000|2020-08-14 16:55:00|118755.1|118555.1|118750.1|118550.1|118760|118560|118735|118535|8
1597424400000|2020-08-14 17:00:00|118745|118545|118760.1|118560.1|118775|118575|118745|118545|17
1597425000000|2020-08-14 17:10:00|118740|118540|118740|118540|118740|118540|118740|118540|1
1597425300000|2020-08-14 17:15:00|118735|118535|118740|118540|118740|118540|118735|118535|2
1597425600000|2020-08-14 17:20:00|118698.3|118598.3|118770|118570|118770|118598.3|118698.3|118570|2
1597425900000|2020-08-14 17:25:00|118770.5|118570.5|118775|118575|118790|118590|118752.5|118552.5|21
1597426500000|2020-08-14 17:35:00|118765|118565|118765|118565|118765|118565|118765|118565|1
1597426800000|2020-08-14 17:40:00|118763.1|118563.1|118765|118565|118765|118565|118763.1|118563.1|2
1597427700000|2020-08-14 17:55:00|118760|118560|118755|118555|118760|118560|118755|118555|4
1597428000000|2020-08-14 18:00:00|118770|118570|118765|118565|118770|118570|118755|118555|8
1597428300000|2020-08-14 18:05:00|118770|118570|118770|118570|118770|118570|118770|118570|1
1597429800000|2020-08-14 18:30:00|118765|118565|118765|118565|118765|118565|118762.5|118562.5|3
1597430100000|2020-08-14 18:35:00|118775|118575|118795|118595|118808.1|118608.1|118775|118575|10
1597430400000|2020-08-14 18:40:00|118794|118594|118803.1|118603.1|118803.1|118603.1|118788|118588|3
1597431000000|2020-08-14 18:50:00|118788|118588|118813.1|118613.1|118813.1|118613.1|118788|118588|4
1597431300000|2020-08-14 18:55:00|118805.6|118605.6|118813.1|118613.1|118813.1|118613.1|118805.6|118605.6|4
1597431600000|2020-08-14 19:00:00|118812.7|118612.7|118817.7|118617.7|118817.7|118617.7|118812.7|118612.7|4
1597431900000|2020-08-14 19:05:00|118820|118620|118822.5|118622.5|118825|118625|118815|118615|5
1597432200000|2020-08-14 19:10:00|118825|118625|118800.1|118600.1|118827.5|118627.5|118798.6|118598.6|12
1597432500000|2020-08-14 19:15:00|118798.6|118598.6|118785|118585|118798.6|118598.6|118785|118585|3
1597433100000|2020-08-14 19:25:00|118800.1|118600.1|118800.1|118600.1|118800.1|118600.1|118800.1|118600.1|1
1597433400000|2020-08-14 19:30:00|118785|118585|118785|118585|118785|118585|118785|118585|1
1597433700000|2020-08-14 19:35:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597434000000|2020-08-14 19:40:00|118782.3|118582.3|118795|118595|118800.1|118600.1|118782.3|118582.3|6
1597434300000|2020-08-14 19:45:00|118790|118590|118790|118590|118790|118590|118790|118590|1
1597434900000|2020-08-14 19:55:00|118784.9|118584.9|118784.9|118584.9|118790|118590|118784.9|118584.9|3
1597626000000|2020-08-17 01:00:00|118613.5|118413.5|118613.5|118413.5|118615|118415|118604.9|118404.9|6
1597626300000|2020-08-17 01:05:00|118616|118416|118620|118420|118620|118486.9|118570|118416|20
1597626900000|2020-08-17 01:15:00|118618|118418|118580.5|118480.5|118618|118481.5|118560.5|118410.5|17
1597627200000|2020-08-17 01:20:00|118580.4|118480.4|118666|118466|118666|118524.5|118576.7|118462.5|21
1597627500000|2020-08-17 01:25:00|118655|118455|118664|118464|118667|118529|118613|118455|10
1597627800000|2020-08-17 01:30:00|118660|118460|118668.5|118468.5|118670|118470|118660|118460|9
1597628100000|2020-08-17 01:35:00|118669.5|118469.5|118610|118510|118680|118530|118588.5|118455.5|52
1597628400000|2020-08-17 01:40:00|118609|118509|118575|118475|118655|118509|118575|118453|16
1597628700000|2020-08-17 01:45:00|118577|118477|118589.5|118389.5|118589.5|118477|118526.5|118386|23
1597629000000|2020-08-17 01:50:00|118568|118468|118615|118415|118625|118470|118568|118399.5|11
1597629300000|2020-08-17 01:55:00|118617.5|118417.5|118620|118420|118620|118420|118617.5|118417.5|6
1597629600000|2020-08-17 02:00:00|118545.4|118445.4|118575|118375|118594.1|118448.8|118525.5|118375|17
1597629900000|2020-08-17 02:05:00|118502.5|118402.5|118569|118369|118575|118414|118457|118305|49
1597630200000|2020-08-17 02:10:00|118568|118368|118488|118388|118568|118406|118488|118330|15
1597630500000|2020-08-17 02:15:00|118498.8|118398.8|118497.5|118397.5|118562|118411.5|118492|118358.5|23
1597630800000|2020-08-17 02:20:00|118493|118393|118492|118392|118493|118393|118492|118392|2
1597631100000|2020-08-17 02:25:00|118491.5|118391.5|118525|118325|118525|118391.5|118476|118325|5
1597632000000|2020-08-17 02:40:00|118520|118320|118516|118316|118520|118363.5|118458.5|118314|19
1597632300000|2020-08-17 02:45:00|118516.5|118316.5|118467|118367|118518|118367.5|118455|118316.5|13
1597632600000|2020-08-17 02:50:00|118468|118368|118461|118361|118470|118370|118461|118361|10
1597632900000|2020-08-17 02:55:00|118461.5|118361.5|118474.4|118374.4|118474.4|118374.4|118461.5|118361.5|3
1597633200000|2020-08-17 03:00:00|118474|118374|118479|118379|118482|118382|118474|118374|13
1597633500000|2020-08-17 03:05:00|118474|118374|118471|118371|118474|118374|118466.5|118366.5|5
1597633800000|2020-08-17 03:10:00|118470.5|118370.5|118490.5|118390.5|118495|118395|118470.5|118370.5|17
1597634100000|2020-08-17 03:15:00|118491|118391|118490|118390|118491|118391|118490|118390|5
1597634400000|2020-08-17 03:20:00|118490.5|118390.5|118480|118380|118490.5|118390.5|118480|118380|7
1597634700000|2020-08-17 03:25:00|118476|118376|118525|118325|118525|118376|118475.5|118325|3
1597635000000|2020-08-17 03:30:00|118521|118321|118524|118324|118524.5|118324.5|118521|118321|7
1597635600000|2020-08-17 03:40:00|118476.5|118376.5|118496.5|118396.5|118497.5|118397.5|118476.5|118376.5|18
1597636200000|2020-08-17 03:50:00|118497.5|118397.5|118500.5|118400.5|118501.9|118401.9|118497.5|118397.5|3
1597636500000|2020-08-17 03:55:00|118499.5|118399.5|118499.5|118399.5|118499.5|118399.5|118499.5|118399.5|1
1597636800000|2020-08-17 04:00:00|118498.5|118398.5|118498.5|118398.5|118498.5|118398.5|118498.5|118398.5|1
1597637400000|2020-08-17 04:10:00|118502.5|118402.5|118529|118429|118541.5|118441.5|118502.5|118402.5|21
1597637700000|2020-08-17 04:15:00|118528|118428|118540|118440|118542.5|118442.5|118528|118428|9
1597638000000|2020-08-17 04:20:00|118538.5|118438.5|118529.5|118429.5|118538.5|118438.5|118529.5|118429.5|4
1597638300000|2020-08-17 04:25:00|118530|118430|118531.5|118431.5|118531.5|118431.5|118530|118430|2
1597638600000|2020-08-17 04:30:00|118532|118432|118529.5|118429.5|118540|118440|118529.5|118429.5|10
1597638900000|2020-08-17 04:35:00|118522|118422|118523.5|118423.5|118523.5|118423.5|118515.9|118415.9|8
1597639200000|2020-08-17 04:40:00|118566.5|118366.5|118564.5|118364.5|118566.5|118366.5|118564.5|118364.5|7
1597640100000|2020-08-17 04:55:00|118566.5|118366.5|118566|118366|118570|118370|118565|118365|7
1597640400000|2020-08-17 05:00:00|118566.5|118366.5|118567|118367|118567.5|118367.5|118566.5|118366.5|5
1597641000000|2020-08-17 05:10:00|118558.5|118358.5|118555|118355|118558.5|118358.5|118555|118355|4
1597641300000|2020-08-17 05:15:00|118555.5|118355.5|118557|118357|118557|118398.4|118498.4|118355|8
1597642200000|2020-08-17 05:30:00|118507.5|118407.5|118498|118398|118507.5|118407.5|118487.5|118387.5|7
1597642500000|2020-08-17 05:35:00|118498.5|118398.5|118503.5|118403.5|118503.5|118403.5|118498.5|118398.5|7
1597642800000|2020-08-17 05:40:00|118555|118355|118508|118408|118557|118415|118504|118353.5|10
1597643100000|2020-08-17 05:45:00|118507.5|118407.5|118506|118406|118508|118408|118502.5|118402.5|11
1597643400000|2020-08-17 05:50:00|118507.5|118407.5|118507.5|118407.5|118508|118408|118507.5|118407.5|3
1597643700000|2020-08-17 05:55:00|118510.5|118410.5|118612.5|118412.5|118612.5|118468.5|118510.5|118405|26
1597644000000|2020-08-17 06:00:00|118610|118410|118539.5|118439.5|118610|118450.5|118534.5|118389|54
1597644300000|2020-08-17 06:05:00|118541|118441|118540|118440|118583|118441.5|118537.5|118378.5|9
1597644600000|2020-08-17 06:10:00|118535|118435|118555.5|118455.5|118566|118466|118531.5|118431.5|46
1597644900000|2020-08-17 06:15:00|118556|118456|118551.5|118451.5|118566|118466|118550.5|118450.5|28
1597645200000|2020-08-17 06:20:00|118551|118451|118596|118396|118596|118451|118543|118396|10
1597645500000|2020-08-17 06:25:00|118596.5|118396.5|118594|118394|118596.5|118396.5|118592|118392|5
1597645800000|2020-08-17 06:30:00|118596.8|118396.8|118614|118414|118614|118414|118596.8|118396.8|18
1597646100000|2020-08-17 06:35:00|118560|118460|118600|118400|118604|118460|118559.5|118400|5
1597646400000|2020-08-17 06:40:00|118591.5|118391.5|118595|118395|118595|118395|118591.5|118391.5|4
1597646700000|2020-08-17 06:45:00|118582.5|118382.5|118589|118389|118589|118389|118582.5|118382.5|8
1597647000000|2020-08-17 06:50:00|118587|118387|118540|118340|118587|118420|118495.5|118332.5|19
1597647300000|2020-08-17 06:55:00|118539.5|118339.5|118509|118409|118543|118412.5|118497.5|118338|35
1597647600000|2020-08-17 07:00:00|118517.5|118417.5|118585.1|118385.1|118588|118439|118517.5|118382.5|32
1597647900000|2020-08-17 07:05:00|118585.6|118385.6|118635|118435|118640|118440|118585|118385|27
1597648200000|2020-08-17 07:10:00|118635.5|118435.5|118683.8|118483.8|118696.3|118496.3|118635.5|118435.5|44
1597648500000|2020-08-17 07:15:00|118683.5|118483.5|118662|118462|118685|118555|118655|118460.7|18
1597648800000|2020-08-17 07:20:00|118662.5|118462.5|118685|118485|118686.5|118486.5|118662.5|118462.5|7
1597649100000|2020-08-17 07:25:00|118684.5|118484.5|118671.5|118471.5|118685|118485|118671.5|118471.5|8
1597649400000|2020-08-17 07:30:00|118675.5|118475.5|118675|118475|118675.5|118475.5|118675|118475|4
1597649700000|2020-08-17 07:35:00|118685|118485|118685|118485|118685|118485|118685|118485|1
1597650300000|2020-08-17 07:45:00|118695|118495|118650|118550|118695|118555|118650|118495|4
1597650600000|2020-08-17 07:50:00|118695.5|118495.5|118695|118495|118695.5|118495.5|118689.3|118489.3|7
1597650900000|2020-08-17 07:55:00|118689.3|118489.3|118697|118497|118699.5|118541.5|118635|118488.8|23
1597651200000|2020-08-17 08:00:00|118696|118496|118725|118525|118729|118550|118645|118495|16
1597651500000|2020-08-17 08:05:00|118719.3|118519.3|118725|118525|118725|118580|118675|118519.3|5
1597652100000|2020-08-17 08:15:00|118726|118526|118725|118525|118726|118580|118680|118525|3
1597652400000|2020-08-17 08:20:00|118725.5|118525.5|118728.5|118528.5|118729|118529|118725.5|118525.5|5
1597652700000|2020-08-17 08:25:00|118729|118529|118734|118534|118734|118534|118728.5|118528.5|7
1597653000000|2020-08-17 08:30:00|118736.5|118536.5|118733.5|118533.5|118737.8|118537.8|118729.3|118529.3|10
1597653300000|2020-08-17 08:35:00|118690|118590|118675|118575|118735.5|118590|118662.5|118518.5|18
1597653600000|2020-08-17 08:40:00|118665.5|118565.5|118675|118475|118689|118570|118644.5|118470.2|28
1597653900000|2020-08-17 08:45:00|118686.8|118486.8|118675|118475|118687.3|118487.3|118675|118475|9
1597654200000|2020-08-17 08:50:00|118680|118480|118690|118490|118690|118490|118680|118480|2
1597654800000|2020-08-17 09:00:00|118685|118485|118690|118490|118690|118490|118680|118480|3
1597656000000|2020-08-17 09:20:00|118680|118480|118695|118495|118695|118495|118680|118480|4
1597656600000|2020-08-17 09:30:00|118700|118500|118697.5|118497.5|118715|118515|118697|118497|13
1597657200000|2020-08-17 09:40:00|118695.5|118495.5|118671.5|118471.5|118695.5|118495.5|118671|118471|8
1597657500000|2020-08-17 09:45:00|118670|118470|118670|118470|118670|118470|118670|118470|1
1597658100000|2020-08-17 09:55:00|118670.5|118470.5|118670.5|118470.5|118670.5|118470.5|118670.5|118470.5|1
1597658400000|2020-08-17 10:00:00|118670|118470|118632.5|118532.5|118670|118535|118630|118470|6
1597658700000|2020-08-17 10:05:00|118635|118535|118695|118495|118700|118535|118635|118492.5|5
1597659300000|2020-08-17 10:15:00|118655|118555|118660|118560|118715|118560|118650|118507.8|8
1597659600000|2020-08-17 10:20:00|118705|118505|118705|118505|118710|118570|118665|118505|7
1597659900000|2020-08-17 10:25:00|118695|118495|118690|118490|118695|118495|118690|118490|2
1597660500000|2020-08-17 10:35:00|118685|118485|118656|118456|118685|118525|118625|118446.1|9
1597660800000|2020-08-17 10:40:00|118655|118455|118675|118475|118680|118480|118655|118455|6
1597661100000|2020-08-17 10:45:00|118670|118470|118665|118465|118670|118470|118665|118465|2
1597661700000|2020-08-17 10:55:00|118675|118475|118675|118475|118675|118475|118675|118475|1
1597662900000|2020-08-17 11:15:00|118680|118480|118680|118480|118680|118480|118680|118480|1
1597663200000|2020-08-17 11:20:00|118685|118485|118690|118490|118690|118490|118685|118485|2
1597663800000|2020-08-17 11:30:00|118699.5|118499.5|118690|118490|118699.5|118499.5|118690|118490|16
1597665600000|2020-08-17 12:00:00|118703.8|118503.8|118703.8|118503.8|118703.8|118503.8|118675|118475|8
1597666500000|2020-08-17 12:15:00|118703.9|118503.9|118696.2|118496.2|118703.9|118503.9|118696.2|118496.2|3
1597667700000|2020-08-17 12:35:00|118695.3|118495.3|118635.6|118435.6|118695.3|118495.3|118592.3|118392.3|8
1597668000000|2020-08-17 12:40:00|118630.6|118430.6|118630.6|118430.6|118630.6|118430.6|118630.6|118430.6|1
1597668300000|2020-08-17 12:45:00|118625.6|118425.6|118620.6|118420.6|118625.6|118425.6|118620.6|118420.6|2
1597668900000|2020-08-17 12:55:00|118625.6|118425.6|118625.6|118425.6|118630.6|118430.6|118620.6|118420.6|9
1597669200000|2020-08-17 13:00:00|118623.3|118423.3|118630|118430|118630|118430|118623.3|118423.3|5
1597669500000|2020-08-17 13:05:00|118625|118425|118625|118425|118625|118425|118625|118425|1
1597670100000|2020-08-17 13:15:00|118630|118430|118640|118440|118645|118445|118625|118425|25
1597670400000|2020-08-17 13:20:00|118629|118429|118630|118430|118630|118430|118625|118425|5
1597670700000|2020-08-17 13:25:00|118635|118435|118630|118430|118635|118435|118625|118425|6
1597671000000|2020-08-17 13:30:00|118625|118425|118578|118378|118630|118460|118560|118378|15
1597671300000|2020-08-17 13:35:00|118575|118375|118575|118375|118575|118375|118575|118375|1
1597671600000|2020-08-17 13:40:00|118580|118380|118580|118380|118580|118380|118580|118380|1
1597671900000|2020-08-17 13:45:00|118575|118375|118565|118365|118575|118375|118565|118365|5
1597672200000|2020-08-17 13:50:00|118563.2|118363.2|118550.5|118350.5|118565|118365|118550.5|118350.5|4
1597672500000|2020-08-17 13:55:00|118545|118345|118533.2|118333.2|118565|118365|118530.8|118330.8|13
1597672800000|2020-08-17 14:00:00|118528.2|118328.2|118540|118340|118540|118340|118518.2|118318.2|9
1597673100000|2020-08-17 14:05:00|118535|118335|118535|118335|118535|118335|118535|118335|1
1597673400000|2020-08-17 14:10:00|118530|118330|118510|118310|118530|118330|118510|118310|5
1597673700000|2020-08-17 14:15:00|118505|118305|118538.2|118338.2|118538.2|118338.2|118505|118305|10
1597674300000|2020-08-17 14:25:00|118528.2|118328.2|118538.2|118338.2|118553.2|118396.2|118496.2|118328.2|8
1597674600000|2020-08-17 14:30:00|118533.2|118333.2|118488.7|118288.7|118533.2|118333.2|118476.2|118276.2|17
1597674900000|2020-08-17 14:35:00|118503.2|118303.2|118503.2|118303.2|118508.2|118308.2|118503.2|118303.2|3
1597675200000|2020-08-17 14:40:00|118508.2|118308.2|118523.2|118323.2|118523.2|118323.2|118493.2|118293.2|12
1597675500000|2020-08-17 14:45:00|118518.2|118318.2|118545|118345|118545|118345|118518.2|118318.2|8
1597675800000|2020-08-17 14:50:00|118540|118340|118540|118340|118550|118350|118527.5|118327.5|5
1597676100000|2020-08-17 14:55:00|118550|118350|118540|118340|118550|118350|118530|118330|10
1597676400000|2020-08-17 15:00:00|118545|118345|118555|118355|118560|118387.5|118487.5|118330|8
1597676700000|2020-08-17 15:05:00|118560|118360|118560|118360|118565|118365|118550|118350|7
1597677000000|2020-08-17 15:10:00|118564.9|118364.9|118565|118365|118579.9|118424.9|118524.9|118362|10
1597677300000|2020-08-17 15:15:00|118560|118360|118550|118350|118565|118410|118510|118345|9
1597677600000|2020-08-17 15:20:00|118552.5|118352.5|118565|118365|118565|118365|118550|118350|5
1597677900000|2020-08-17 15:25:00|118555|118355|118560|118360|118560|118360|118555|118355|2
1597678200000|2020-08-17 15:30:00|118553|118353|118550|118350|118555|118355|118545|118345|8
1597678500000|2020-08-17 15:35:00|118560|118360|118540|118340|118560|118360|118535|118335|7
1597678800000|2020-08-17 15:40:00|118525|118325|118525|118325|118525|118325|118525|118325|1
1597679400000|2020-08-17 15:50:00|118526.8|118326.8|118526.8|118326.8|118526.8|118326.8|118526.8|118326.8|1
1597680000000|2020-08-17 16:00:00|118535|118335|118535|118335|118540|118340|118535|118335|3
1597681200000|2020-08-17 16:20:00|118530|118330|118530|118330|118530|118330|118530|118330|1
1597681500000|2020-08-17 16:25:00|118535|118335|118535|118335|118535|118335|118535|118335|1
1597682100000|2020-08-17 16:35:00|118525|118325|118520|118320|118525|118325|118520|118320|3
1597683900000|2020-08-17 17:05:00|118515.8|118315.8|118520|118320|118520|118320|118515.8|118315.8|2
1597685700000|2020-08-17 17:35:00|118520.1|118320.1|118515|118315|118520.1|118320.1|118515|118315|2
1597686000000|2020-08-17 17:40:00|118520|118320|118489.3|118289.3|118520|118320|118485|118285|13
1597686300000|2020-08-17 17:45:00|118490|118290|118510|118310|118510|118310|118490|118290|4
1597686600000|2020-08-17 17:50:00|118490|118290|118490|118290|118494.4|118294.4|118485.7|118285.7|6
1597686900000|2020-08-17 17:55:00|118494.3|118294.3|118536|118336|118536|118336|118490|118290|10
1597687200000|2020-08-17 18:00:00|118505.1|118305.1|118515|118315|118515|118315|118505|118305|6
1597687500000|2020-08-17 18:05:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597689000000|2020-08-17 18:30:00|118509.5|118309.5|118510|118310|118517.5|118317.5|118505|118305|9
1597689900000|2020-08-17 18:45:00|118514.3|118314.3|118520.5|118320.5|118520.5|118320.5|118514.3|118314.3|5
1597690200000|2020-08-17 18:50:00|118515|118315|118515|118315|118515|118315|118515|118315|1
1597690500000|2020-08-17 18:55:00|118536.2|118336.2|118495|118295|118538.9|118338.9|118495|118295|7
1597691400000|2020-08-17 19:10:00|118496.5|118296.5|118500|118300|118531.5|118331.5|118495|118295|6
1597691700000|2020-08-17 19:15:00|118503.3|118303.3|118510|118310|118537.3|118337.3|118500|118300|11
1597692000000|2020-08-17 19:20:00|118532.3|118332.3|118520|118320|118543.8|118343.8|118520|118320|4
1597692300000|2020-08-17 19:25:00|118536.1|118336.1|118520|118320|118538.1|118338.1|118520|118320|3
1597693200000|2020-08-17 19:40:00|118518|118318|118515|118315|118518|118318|118515|118315|2
1597693800000|2020-08-17 19:50:00|118545|118345|118515|118315|118545|118393.5|118493.5|118315|6
1597694100000|2020-08-17 19:55:00|118511.4|118311.4|118510|118310|118511.4|118311.4|118510|118310|2
1597712400000|2020-08-18 01:00:00|118470|118370|118480.5|118380.5|118495|118395|118470|118370|131
1597712700000|2020-08-18 01:05:00|118480|118380|118471.2|118371.2|118485|118385|118460|118360|175
1597713000000|2020-08-18 01:10:00|118471.6|118371.6|118495|118395|118520.5|118420.5|118471.2|118371.2|161
1597713300000|2020-08-18 01:15:00|118496.5|118396.5|118471.5|118371.5|118508.4|118408.4|118464|118364|256
1597713600000|2020-08-18 01:20:00|118470.5|118370.5|118485|118385|118500.5|118400.5|118470.5|118370.5|135
1597713900000|2020-08-18 01:25:00|118488.8|118388.8|118495|118395|118495|118395|118471|118371|121
1597714200000|2020-08-18 01:30:00|118496|118396|118495|118395|118500.5|118400.5|118470|118370|178
1597714500000|2020-08-18 01:35:00|118499|118399|118535|118435|118535|118435|118499|118399|123
1597714800000|2020-08-18 01:40:00|118536|118436|118610|118510|118679.4|118579.4|118536|118436|275
1597715100000|2020-08-18 01:45:00|118610.5|118510.5|118582.9|118482.9|118630|118530|118565|118465|229
1597715400000|2020-08-18 01:50:00|118582|118482|118585|118485|118594.9|118494.9|118570|118470|225
1597715700000|2020-08-18 01:55:00|118586|118486|118584.5|118484.5|118595|118495|118570|118470|161
1597716000000|2020-08-18 02:00:00|118580|118480|118601.5|118501.5|118604.5|118504.5|118580|118480|187
1597716300000|2020-08-18 02:05:00|118599.5|118499.5|118600|118500|118606|118506|118581|118481|198
1597716600000|2020-08-18 02:10:00|118597.5|118497.5|118605.4|118505.4|118608.9|118508.9|118590|118490|119
1597716900000|2020-08-18 02:15:00|118605.9|118505.9|118615.4|118515.4|118635.4|118535.4|118605.9|118505.9|186
1597717200000|2020-08-18 02:20:00|118617.4|118517.4|118630.9|118530.9|118640.4|118540.4|118605.4|118505.4|174
1597717500000|2020-08-18 02:25:00|118631.4|118531.4|118609.5|118509.5|118631.4|118531.4|118595.4|118495.4|157
1597717800000|2020-08-18 02:30:00|118609|118509|118630|118530|118645|118545|118605|118505|80
1597718100000|2020-08-18 02:35:00|118629|118529|118620.5|118520.5|118630.5|118530.5|118616|118516|84
1597718400000|2020-08-18 02:40:00|118623.5|118523.5|118630|118530|118648.4|118548.4|118623.5|118523.5|138
1597718700000|2020-08-18 02:45:00|118629.5|118529.5|118630|118530|118659|118559|118628.5|118528.5|113
1597719000000|2020-08-18 02:50:00|118631|118531|118649|118549|118660|118560|118631|118531|57
1597719300000|2020-08-18 02:55:00|118647.5|118547.5|118610.1|118510.1|118655|118555|118608.6|118508.6|53
1597719600000|2020-08-18 03:00:00|118611|118511|118610|118510|118630.5|118530.5|118605|118505|104
1597719900000|2020-08-18 03:05:00|118610.5|118510.5|118610.5|118510.5|118615|118515|118590|118490|58
1597720200000|2020-08-18 03:10:00|118610|118510|118575.4|118475.4|118610.5|118510.5|118560|118460|111
1597720500000|2020-08-18 03:15:00|118578.8|118478.8|118525|118425|118578.8|118478.8|118520|118420|124
1597720800000|2020-08-18 03:20:00|118520|118420|118535|118435|118545|118445|118505|118405|155
1597721100000|2020-08-18 03:25:00|118540.5|118440.5|118520|118420|118545|118445|118515|118415|135
1597721400000|2020-08-18 03:30:00|118520.5|118420.5|118540|118440|118550.5|118450.5|118510|118410|201
1597721700000|2020-08-18 03:35:00|118539|118439|118515|118415|118541.5|118441.5|118515|118415|370
1597722000000|2020-08-18 03:40:00|118511.5|118411.5|118500|118400|118516|118416|118489.5|118389.5|308
1597722300000|2020-08-18 03:45:00|118501|118401|118501|118401|118509.5|118409.5|118494|118394|312
1597722600000|2020-08-18 03:50:00|118499.5|118399.5|118511.5|118411.5|118515|118415|118498|118398|409
1597722900000|2020-08-18 03:55:00|118510.5|118410.5|118499.5|118399.5|118511.5|118411.5|118491|118391|313
1597723200000|2020-08-18 04:00:00|118500.5|118400.5|118504.9|118404.9|118506.5|118406.5|118494|118394|118
1597723500000|2020-08-18 04:05:00|118510|118410|118505|118405|118510.6|118410.6|118495|118395|263
1597723800000|2020-08-18 04:10:00|118500|118400|118500|118400|118510.5|118410.5|118500|118400|163
1597724100000|2020-08-18 04:15:00|118500.5|118400.5|118500.5|118400.5|118500.5|118400.5|118495|118395|179
1597724400000|2020-08-18 04:20:00|118500|118400|118495|118395|118504.5|118404.5|118495|118395|227
1597724700000|2020-08-18 04:25:00|118491.6|118391.6|118495|118395|118505|118405|118491.2|118391.2|43
1597725000000|2020-08-18 04:30:00|118493.5|118393.5|118500.5|118400.5|118505|118405|118489|118389|178
1597725300000|2020-08-18 04:35:00|118500|118400|118500.5|118400.5|118501|118401|118500|118400|132
1597725600000|2020-08-18 04:40:00|118500|118400|118500.5|118400.5|118505|118405|118500|118400|271
1597725900000|2020-08-18 04:45:00|118500|118400|118490.5|118390.5|118505|118405|118490|118390|194
1597726200000|2020-08-18 04:50:00|118491|118391|118505|118405|118505|118405|118491|118391|56
1597726500000|2020-08-18 04:55:00|118506|118406|118510|118410|118516|118416|118500|118400|148
1597726800000|2020-08-18 05:00:00|118510.5|118410.5|118515.5|118415.5|118524|118424|118505|118405|179
1597727100000|2020-08-18 05:05:00|118516|118416|118540|118440|118545|118445|118515.5|118415.5|275
1597727400000|2020-08-18 05:10:00|118540.5|118440.5|118549|118449|118560|118460|118535.4|118435.4|65
1597727700000|2020-08-18 05:15:00|118549.5|118449.5|118550|118450|118555|118455|118541.2|118441.2|159
1597728000000|2020-08-18 05:20:00|118550.5|118450.5|118544.5|118444.5|118550.5|118450.5|118543.5|118443.5|245
1597728300000|2020-08-18 05:25:00|118545.5|118445.5|118560.5|118460.5|118565|118465|118544|118444|270
1597728600000|2020-08-18 05:30:00|118560|118460|118550|118450|118560.5|118460.5|118545|118445|198
1597728900000|2020-08-18 05:35:00|118550.5|118450.5|118576|118476|118576|118476|118545|118445|261
1597729200000|2020-08-18 05:40:00|118572|118472|118615|118515|118616.4|118516.4|118564|118464|369
1597729500000|2020-08-18 05:45:00|118616|118516|118590|118490|118620.4|118520.4|118583|118483|177
1597729800000|2020-08-18 05:50:00|118590.5|118490.5|118629.5|118529.5|118635|118535|118590|118490|200
1597730100000|2020-08-18 05:55:00|118632.5|118532.5|118620.5|118520.5|118646|118546|118620|118520|153
1597730400000|2020-08-18 06:00:00|118622.5|118522.5|118595.5|118495.5|118633|118533|118580|118480|209
1597730700000|2020-08-18 06:05:00|118594|118494|118609.5|118509.5|118615|118515|118575|118475|123
1597731000000|2020-08-18 06:10:00|118610|118510|118626|118526|118648.5|118548.5|118605|118505|132
1597731300000|2020-08-18 06:15:00|118625.5|118525.5|118590.5|118490.5|118630.5|118530.5|118590|118490|196
1597731600000|2020-08-18 06:20:00|118590|118490|118580|118480|118605|118505|118580|118480|181
1597731900000|2020-08-18 06:25:00|118581|118481|118496.5|118396.5|118594.5|118494.5|118496.5|118396.5|208
1597732200000|2020-08-18 06:30:00|118504|118404|118471.5|118371.5|118550|118416|118464|118348|306
1597732500000|2020-08-18 06:35:00|118472.5|118372.5|118474|118374|118479|118379|118462|118362|307
1597732800000|2020-08-18 06:40:00|118472.5|118372.5|118468.5|118368.5|118494|118394|118467|118367|251
1597733100000|2020-08-18 06:45:00|118467.5|118367.5|118488.5|118388.5|118490|118390|118467|118367|257
1597733400000|2020-08-18 06:50:00|118488|118388|118509.5|118409.5|118519|118419|118486.5|118386.5|224
1597733700000|2020-08-18 06:55:00|118509|118409|118519|118419|118520|118420|118499|118399|253
1597734000000|2020-08-18 07:00:00|118517|118417|118517|118417|118521.5|118421.5|118486|118386|258
1597734300000|2020-08-18 07:05:00|118516.5|118416.5|118478.5|118378.5|118519|118419|118476.5|118376.5|222
1597734600000|2020-08-18 07:10:00|118477.5|118377.5|118451.5|118351.5|118503.5|118383|118450|118296|217
1597734900000|2020-08-18 07:15:00|118453.5|118353.5|118469|118369|118474.5|118374.5|118451.5|118351.5|238
1597735200000|2020-08-18 07:20:00|118468.5|118368.5|118556|118356|118556|118410|118452|118352|211
1597735500000|2020-08-18 07:25:00|118556.5|118356.5|118498.5|118398.5|118558.1|118404.5|118498.5|118356.5|114
1597735800000|2020-08-18 07:30:00|118500|118400|118500|118400|118500|118400|118485|118385|10
1597736100000|2020-08-18 07:35:00|118495|118395|118480|118380|118495|118395|118477.7|118377.7|13
1597736400000|2020-08-18 07:40:00|118486.6|118386.6|118460|118360|118496.4|118396.4|118460|118360|31
1597736700000|2020-08-18 07:45:00|118465|118365|118465|118365|118467.8|118367.8|118450|118350|15
1597737000000|2020-08-18 07:50:00|118467.5|118367.5|118475|118375|118479.8|118379.8|118467.5|118367.5|4
1597737300000|2020-08-18 07:55:00|118485|118385|118485|118385|118485|118385|118485|118385|1
1597737600000|2020-08-18 08:00:00|118499.1|118399.1|118514.2|118414.2|118516.4|118416.4|118488.1|118388.1|47
1597737900000|2020-08-18 08:05:00|118511.6|118411.6|118475.6|118375.6|118514.2|118414.2|118475.6|118375.6|40
1597738200000|2020-08-18 08:10:00|118480.6|118380.6|118472|118372|118485.6|118385.6|118471.5|118371.5|5
1597738500000|2020-08-18 08:15:00|118471.5|118371.5|118478.1|118378.1|118480.6|118380.6|118470.6|118370.6|11
1597738800000|2020-08-18 08:20:00|118480.6|118380.6|118470.6|118370.6|118480.6|118380.6|118470.6|118370.6|5
1597739100000|2020-08-18 08:25:00|118465.6|118365.6|118465.6|118365.6|118475.3|118375.3|118465.6|118365.6|3
1597739400000|2020-08-18 08:30:00|118450.6|118350.6|118465.6|118365.6|118465.6|118365.6|118450.6|118350.6|11
1597739700000|2020-08-18 08:35:00|118460.6|118360.6|118465|118365|118475|118375|118455|118355|12
1597740000000|2020-08-18 08:40:00|118464.5|118364.5|118471.5|118371.5|118489.1|118389.1|118463.5|118363.5|207
1597740300000|2020-08-18 08:45:00|118471|118371|118460|118360|118472.5|118372.5|118455|118355|26
1597740600000|2020-08-18 08:50:00|118455|118355|118431.1|118331.1|118469.9|118369.9|118431.1|118331.1|13
1597740900000|2020-08-18 08:55:00|118425|118325|118455|118355|118455|118355|118413.5|118313.5|27
1597741200000|2020-08-18 09:00:00|118460|118360|118505|118305|118510|118360|118450|118305|5
1597741500000|2020-08-18 09:05:00|118465|118365|118450|118350|118465|118365|118440|118340|12
1597741800000|2020-08-18 09:10:00|118490|118290|118440|118340|118490|118340|118430|118287.5|6
1597742100000|2020-08-18 09:15:00|118447|118347|118437.5|118337.5|118447|118347|118433|118333|53
1597742400000|2020-08-18 09:20:00|118433|118333|118450|118350|118450|118350|118431|118331|82
1597742700000|2020-08-18 09:25:00|118455|118355|118455|118355|118455|118355|118445|118345|4
1597743600000|2020-08-18 09:40:00|118460|118360|118460|118360|118460|118360|118455|118355|3
1597743900000|2020-08-18 09:45:00|118455|118355|118455|118355|118460|118360|118445|118345|15
1597744200000|2020-08-18 09:50:00|118465|118365|118460|118360|118465|118365|118455|118355|11
1597744500000|2020-08-18 09:55:00|118455|118355|118420|118320|118460|118360|118420|118320|18
1597744800000|2020-08-18 10:00:00|118415|118315|118439.1|118339.1|118439.1|118339.1|118415|118315|10
1597745100000|2020-08-18 10:05:00|118430|118330|118440|118340|118440|118340|118426.5|118326.5|6
1597746000000|2020-08-18 10:20:00|118435|118335|118475|118375|118475|118375|118435|118335|19
1597746300000|2020-08-18 10:25:00|118472.5|118372.5|118490|118390|118495|118395|118472.5|118372.5|7
1597746600000|2020-08-18 10:30:00|118480|118380|118489.1|118389.1|118494.1|118394.1|118480|118380|5
1597746900000|2020-08-18 10:35:00|118479.1|118379.1|118471.6|118371.6|118479.1|118379.1|118471.6|118371.6|3
1597747200000|2020-08-18 10:40:00|118474.1|118374.1|118489.1|118389.1|118489.1|118389.1|118474.1|118374.1|6
1597747500000|2020-08-18 10:45:00|118479.1|118379.1|118489.1|118389.1|118489.1|118389.1|118479.1|118379.1|2
1597747800000|2020-08-18 10:50:00|118499.1|118399.1|118500|118400|118515|118415|118495|118395|11
1597748400000|2020-08-18 11:00:00|118515|118415|118505|118405|118519.1|118419.1|118505|118405|3
1597748700000|2020-08-18 11:05:00|118566.5|118366.5|118490|118390|118567|118390|118485|118355|7
1597749000000|2020-08-18 11:10:00|118492|118392|118510|118410|118510|118410|118492|118392|11
1597749300000|2020-08-18 11:15:00|118520|118420|118515|118415|118520|118420|118515|118415|2
1597749900000|2020-08-18 11:25:00|118502.4|118402.4|118530|118430|118530|118430|118502.4|118402.4|6
1597750200000|2020-08-18 11:30:00|118525|118425|118451.1|118351.1|118525|118425|118451.1|118351.1|7
1597750500000|2020-08-18 11:35:00|118457.1|118357.1|118543.8|118343.8|118543.8|118370|118450.3|118343.8|15
1597750800000|2020-08-18 11:40:00|118544.3|118344.3|118543.8|118343.8|118545.8|118345.8|118543.8|118343.8|5
1597752000000|2020-08-18 12:00:00|118543.9|118343.9|118465|118365|118543.9|118365|118465|118317.5|4
1597752600000|2020-08-18 12:10:00|118530|118330|118460|118360|118530|118395|118460|118330|11
1597752900000|2020-08-18 12:15:00|118465|118365|118475|118375|118475|118375|118460|118360|17
1597753200000|2020-08-18 12:20:00|118475.5|118375.5|118435|118335|118502.5|118380|118416|118296|43
1597753500000|2020-08-18 12:25:00|118428.3|118328.3|118408.4|118308.4|118435|118335|118367.5|118215|27
1597753800000|2020-08-18 12:30:00|118393.4|118293.4|118348.4|118248.4|118408.4|118308.4|118343|118180|33
1597754100000|2020-08-18 12:35:00|118381.4|118181.4|118333.4|118233.4|118390.8|118250.9|118323.4|118173.4|32
1597754400000|2020-08-18 12:40:00|118338.4|118238.4|118338.4|118238.4|118338.4|118238.4|118338.4|118238.4|1
1597754700000|2020-08-18 12:45:00|118333.4|118233.4|118373.4|118173.4|118378.4|118238.4|118329.4|118173.4|6
1597755000000|2020-08-18 12:50:00|118313.4|118213.4|118395|118195|118400|118230|118313.4|118190|20
1597755300000|2020-08-18 12:55:00|118350|118250|118355|118255|118355|118255|118345|118245|4
1597755600000|2020-08-18 13:00:00|118405|118205|118352.8|118252.8|118405|118252.8|118351.6|118195|15
1597755900000|2020-08-18 13:05:00|118350|118250|118347.1|118247.1|118350|118250|118337.1|118237.1|8
1597756200000|2020-08-18 13:10:00|118405|118205|118347.1|118247.1|118405|118247.1|118346.1|118195.6|5
1597756500000|2020-08-18 13:15:00|118340.1|118240.1|118385|118185|118385|118240.1|118335.4|118185|3
1597756800000|2020-08-18 13:20:00|118390.6|118190.6|118388.1|118188.1|118390.6|118190.6|118386.6|118186.6|5
1597757100000|2020-08-18 13:25:00|118384.1|118184.1|118375.4|118175.4|118385|118185|118375.4|118175.4|5
1597757700000|2020-08-18 13:35:00|118360.4|118160.4|118280.4|118180.4|118360.4|118182.6|118280.4|118130.4|8
1597758000000|2020-08-18 13:40:00|118275.4|118175.4|118310.4|118110.4|118310.4|118175.4|118262.1|118110.4|6
1597758300000|2020-08-18 13:45:00|118320.4|118120.4|118300.4|118100.4|118322.9|118122.9|118295.4|118095.4|7
1597758600000|2020-08-18 13:50:00|118292.9|118092.9|118330.4|118130.4|118330.4|118130.4|118267.1|118067.1|17
1597758900000|2020-08-18 13:55:00|118331.1|118131.1|118368.1|118168.1|118380.6|118210.4|118280.4|118131.1|22
1597759200000|2020-08-18 14:00:00|118360.4|118160.4|118369.6|118169.6|118370.4|118170.4|118359.6|118159.6|8
1597759500000|2020-08-18 14:05:00|118364.6|118164.6|118467.1|118267.1|118473.1|118288.1|118345.1|118164.6|38
1597759800000|2020-08-18 14:10:00|118461.1|118261.1|118455.4|118355.4|118525.8|118355.4|118435.4|118240.4|39
1597760100000|2020-08-18 14:15:00|118450.4|118350.4|118412.4|118312.4|118478.1|118350.4|118400.4|118271.6|35
1597760400000|2020-08-18 14:20:00|118410.4|118310.4|118452.1|118352.1|118509.6|118352.1|118410.4|118299.6|14
1597760700000|2020-08-18 14:25:00|118494.6|118294.6|118534.6|118334.6|118544.6|118344.6|118474.6|118274.6|32
1597761000000|2020-08-18 14:30:00|118494.6|118394.6|118475|118375|118558.1|118395.1|118462.9|118315.1|15
1597761300000|2020-08-18 14:35:00|118467.5|118367.5|118467.5|118367.5|118475|118375|118460|118360|9
1597761600000|2020-08-18 14:40:00|118475|118375|118515|118315|118520|118375|118435|118270|25
1597761900000|2020-08-18 14:45:00|118520|118320|118515|118315|118525|118325|118515|118315|6
1597762500000|2020-08-18 14:55:00|118520|118320|118525|118325|118525|118390|118465.3|118320|10
1597762800000|2020-08-18 15:00:00|118465|118365|118483.5|118383.5|118520|118383.5|118445|118315|13
1597763100000|2020-08-18 15:05:00|118485.3|118385.3|118475|118375|118528|118395|118475|118320|17
1597763400000|2020-08-18 15:10:00|118474|118374|118518|118318|118520|118374|118474|118302|12
1597764000000|2020-08-18 15:20:00|118525|118325|118532.9|118332.9|118535.4|118395.4|118490.4|118325|6
1597764300000|2020-08-18 15:25:00|118532.1|118332.1|118534.6|118334.6|118539.6|118339.6|118528|118328|10
1597764600000|2020-08-18 15:30:00|118532.1|118332.1|118529.6|118329.6|118539.6|118339.6|118512.5|118312.5|23
1597764900000|2020-08-18 15:35:00|118540|118340|118494.6|118294.6|118540|118340|118494.6|118294.6|10
1597765500000|2020-08-18 15:45:00|118504.6|118304.6|118515|118315|118525|118325|118494.6|118294.6|11
1597766400000|2020-08-18 16:00:00|118518.6|118318.6|118529.6|118329.6|118537.1|118337.1|118515|118315|14
1597766700000|2020-08-18 16:05:00|118524.6|118324.6|118510.5|118310.5|118524.6|118366|118466|118306|5
1597767300000|2020-08-18 16:15:00|118500.5|118300.5|118513.5|118313.5|118513.5|118313.5|118500.5|118300.5|2
1597767600000|2020-08-18 16:20:00|118519.6|118319.6|118451.6|118351.6|118519.6|118361.6|118446.6|118309.6|11
1597767900000|2020-08-18 16:25:00|118449.1|118349.1|118449.6|118349.6|118451.6|118351.6|118449.1|118349.1|3
1597768200000|2020-08-18 16:30:00|118449.7|118349.7|118449.7|118349.7|118452.2|118352.2|118449.7|118349.7|3
1597768500000|2020-08-18 16:35:00|118493.3|118293.3|118493.3|118293.3|118493.3|118293.3|118493.3|118293.3|1
1597768800000|2020-08-18 16:40:00|118474.7|118274.7|118474.3|118274.3|118474.7|118274.7|118474.3|118274.3|2
1597769100000|2020-08-18 16:45:00|118427.2|118327.2|118427.2|118327.2|118447.2|118347.2|118424.3|118324.3|16
1597769400000|2020-08-18 16:50:00|118417.2|118317.2|118444.3|118344.3|118444.3|118344.3|118417.2|118317.2|17
1597769700000|2020-08-18 16:55:00|118437.2|118337.2|118487.2|118287.2|118487.2|118344.3|118432.2|118287.2|5
1597770000000|2020-08-18 17:00:00|118434.7|118334.7|118424.7|118324.7|118447.2|118347.2|118417.2|118317.2|16
1597770300000|2020-08-18 17:05:00|118425.7|118325.7|118432.2|118332.2|118447.2|118347.2|118425.7|118325.7|27
1597770600000|2020-08-18 17:10:00|118429.7|118329.7|118427.2|118327.2|118429.7|118329.7|118427.2|118327.2|2
1597770900000|2020-08-18 17:15:00|118429.7|118329.7|118432.2|118332.2|118432.2|118332.2|118429.7|118329.7|2
1597771500000|2020-08-18 17:25:00|118429.7|118329.7|118429.7|118329.7|118432.2|118332.2|118427.2|118327.2|6
1597771800000|2020-08-18 17:30:00|118428.2|118328.2|118417.2|118317.2|118437.2|118337.2|118417.2|118317.2|16
1597772100000|2020-08-18 17:35:00|118424.7|118324.7|118419.7|118319.7|118427.2|118327.2|118412.2|118312.2|26
1597772400000|2020-08-18 17:40:00|118422.2|118322.2|118422.2|118322.2|118422.2|118322.2|118422.2|118322.2|1
1597772700000|2020-08-18 17:45:00|118417.2|118317.2|118417.2|118317.2|118437.2|118337.2|118417.2|118317.2|18
1597773000000|2020-08-18 17:50:00|118421.2|118321.2|118421.2|118321.2|118421.2|118321.2|118421.2|118321.2|1
1597773300000|2020-08-18 17:55:00|118417.2|118317.2|118416.2|118316.2|118424.7|118324.7|118412.2|118312.2|15
1597773600000|2020-08-18 18:00:00|118415.2|118315.2|118407.2|118307.2|118415.2|118315.2|118407.2|118307.2|9
1597774200000|2020-08-18 18:10:00|118404.7|118304.7|118435.9|118235.9|118435.9|118304.7|118402.2|118233.4|6
1597774500000|2020-08-18 18:15:00|118439.4|118239.4|118457.2|118257.2|118462.1|118262.1|118439.4|118239.4|19
1597774800000|2020-08-18 18:20:00|118459.7|118259.7|118462.2|118262.2|118462.2|118262.2|118459.7|118259.7|2
1597775100000|2020-08-18 18:25:00|118409.7|118309.7|118397.2|118297.2|118409.7|118309.7|118397.2|118297.2|4
1597775400000|2020-08-18 18:30:00|118393.4|118293.4|118397.2|118297.2|118397.2|118297.2|118393.4|118293.4|2
1597776900000|2020-08-18 18:55:00|118394.4|118294.4|118394.4|118294.4|118394.4|118294.4|118394.4|118294.4|1
1597777200000|2020-08-18 19:00:00|118393.2|118293.2|118388.2|118288.2|118395.8|118295.8|118388.2|118288.2|6
1597777800000|2020-08-18 19:10:00|118425.8|118225.8|118425.3|118225.3|118425.8|118225.8|118425.3|118225.3|2
1597778100000|2020-08-18 19:15:00|118425.8|118225.8|118435.5|118235.5|118438.5|118238.5|118418.2|118218.2|15
1597778400000|2020-08-18 19:20:00|118438.5|118238.5|118438.5|118238.5|118453.2|118253.2|118435|118235|8
1597778700000|2020-08-18 19:25:00|118441|118241|118458.2|118258.2|118458.2|118258.2|118441|118241|3
1597779300000|2020-08-18 19:35:00|118468.2|118268.2|118478.5|118278.5|118498.2|118346.9|118408.2|118257.5|36
1597779600000|2020-08-18 19:40:00|118482.6|118282.6|118459.5|118259.5|118488.2|118288.2|118459.5|118259.5|10
1597779900000|2020-08-18 19:45:00|118460.5|118260.5|118492.6|118292.6|118492.6|118292.6|118451.2|118251.2|9
1597780200000|2020-08-18 19:50:00|118498.2|118298.2|118468.2|118368.2|118498.2|118368.2|118450.7|118298.2|13
1597780500000|2020-08-18 19:55:00|118475.8|118375.8|118575.5|118375.5|118575.5|118375.8|118475.8|118329.3|34
1597798800000|2020-08-19 01:00:00|118305|118205|118315|118215|118315|118215|118285|118185|94
1597799100000|2020-08-19 01:05:00|118320.5|118220.5|118279.5|118179.5|118330|118230|118255|118155|173
1597799400000|2020-08-19 01:10:00|118273.5|118173.5|118280.5|118180.5|118321.5|118221.5|118259.5|118159.5|311
1597799700000|2020-08-19 01:15:00|118280|118180|118275|118175|118291.5|118191.5|118271|118171|329
1597800000000|2020-08-19 01:20:00|118265|118165|118285|118185|118310|118210|118260|118160|99
1597800300000|2020-08-19 01:25:00|118280.5|118180.5|118355|118255|118355|118255|118275|118175|146
1597800600000|2020-08-19 01:30:00|118360|118260|118390.5|118290.5|118413.5|118313.5|118345|118245|195
1597800900000|2020-08-19 01:35:00|118390|118290|118370.5|118270.5|118390.5|118290.5|118355|118255|161
1597801200000|2020-08-19 01:40:00|118373.5|118273.5|118370.5|118270.5|118402|118302|118360|118260|161
1597801500000|2020-08-19 01:45:00|118370|118270|118380.5|118280.5|118385|118285|118355|118255|160
1597801800000|2020-08-19 01:50:00|118377.5|118277.5|118375|118275|118380.5|118280.5|118360|118260|148
1597802100000|2020-08-19 01:55:00|118379|118279|118397.9|118297.9|118400.5|118300.5|118379|118279|108
1597802400000|2020-08-19 02:00:00|118398.4|118298.4|118395|118295|118415|118315|118390|118290|144
1597802700000|2020-08-19 02:05:00|118394.5|118294.5|118390.5|118290.5|118400.5|118300.5|118375|118275|97
1597803000000|2020-08-19 02:10:00|118385|118285|118370|118270|118400|118300|118365|118265|109
1597803300000|2020-08-19 02:15:00|118370.5|118270.5|118345|118245|118371|118271|118345|118245|102
1597803600000|2020-08-19 02:20:00|118345.5|118245.5|118360.5|118260.5|118378.8|118278.8|118341.6|118241.6|57
1597803900000|2020-08-19 02:25:00|118361|118261|118350|118250|118365|118265|118340|118240|118
1597804200000|2020-08-19 02:30:00|118350.5|118250.5|118362|118262|118371.5|118271.5|118340|118240|124
1597804500000|2020-08-19 02:35:00|118359|118259|118371.5|118271.5|118371.5|118271.5|118355.5|118255.5|92
1597804800000|2020-08-19 02:40:00|118373|118273|118362.5|118262.5|118382|118282|118356.5|118256.5|89
1597805100000|2020-08-19 02:45:00|118363.5|118263.5|118359.5|118259.5|118371.5|118271.5|118355|118255|34
1597805400000|2020-08-19 02:50:00|118359|118259|118340.5|118240.5|118360.5|118260.5|118330|118230|131
1597805700000|2020-08-19 02:55:00|118340|118240|118349.5|118249.5|118355|118255|118340|118240|241
1597806000000|2020-08-19 03:00:00|118351.5|118251.5|118340.5|118240.5|118361|118261|118335|118235|111
1597806300000|2020-08-19 03:05:00|118340|118240|118360.5|118260.5|118365|118265|118335|118235|128
1597806600000|2020-08-19 03:10:00|118360|118260|118380|118280|118390|118290|118360|118260|137
1597806900000|2020-08-19 03:15:00|118380.5|118280.5|118365|118265|118380.5|118280.5|118361.2|118261.2|223
1597807200000|2020-08-19 03:20:00|118366|118266|118370|118270|118380.5|118280.5|118365|118265|84
1597807500000|2020-08-19 03:25:00|118370.5|118270.5|118365|118265|118380.5|118280.5|118361.2|118261.2|177
1597807800000|2020-08-19 03:30:00|118365.5|118265.5|118365|118265|118375.5|118275.5|118365|118265|103
1597808100000|2020-08-19 03:35:00|118361.6|118261.6|118345|118245|118361.6|118261.6|118340|118240|97
1597808400000|2020-08-19 03:40:00|118350|118250|118345|118245|118350.5|118250.5|118345|118245|7
1597808700000|2020-08-19 03:45:00|118348.5|118248.5|118359|118259|118365|118265|118348.5|118248.5|101
1597809000000|2020-08-19 03:50:00|118359.5|118259.5|118380|118280|118384|118284|118358.5|118258.5|197
1597809300000|2020-08-19 03:55:00|118380.5|118280.5|118380.4|118280.4|118410.5|118310.5|118379.5|118279.5|186
1597809600000|2020-08-19 04:00:00|118380.5|118280.5|118381|118281|118394.4|118294.4|118375|118275|88
1597809900000|2020-08-19 04:05:00|118380|118280|118396|118296|118402|118302|118380|118280|119
1597810200000|2020-08-19 04:10:00|118400|118300|118390.5|118290.5|118401.5|118301.5|118390|118290|63
1597810500000|2020-08-19 04:15:00|118392|118292|118392.5|118292.5|118395|118295|118391.5|118291.5|6
1597810800000|2020-08-19 04:20:00|118391.5|118291.5|118405|118305|118405|118305|118391.5|118291.5|43
1597811100000|2020-08-19 04:25:00|118406.5|118306.5|118405|118305|118411.5|118311.5|118392.5|118292.5|50
1597811400000|2020-08-19 04:30:00|118400.5|118300.5|118395.4|118295.4|118405.5|118305.5|118395|118295|30
1597811700000|2020-08-19 04:35:00|118395.5|118295.5|118370|118270|118395.5|118295.5|118365|118265|87
1597812000000|2020-08-19 04:40:00|118370.5|118270.5|118380|118280|118398.8|118298.8|118365|118265|159
1597812300000|2020-08-19 04:45:00|118380.5|118280.5|118380.5|118280.5|118381|118281|118380|118280|67
1597812600000|2020-08-19 04:50:00|118382.5|118282.5|118370|118270|118382.5|118282.5|118370|118270|89
1597812900000|2020-08-19 04:55:00|118365|118265|118370|118270|118380.5|118280.5|118365|118265|155
1597813200000|2020-08-19 05:00:00|118370.5|118270.5|118370.5|118270.5|118371|118271|118365|118265|59
1597813500000|2020-08-19 05:05:00|118370|118270|118365|118265|118370.5|118270.5|118365|118265|24
1597813800000|2020-08-19 05:10:00|118370.5|118270.5|118330|118230|118370.5|118270.5|118315.4|118215.4|65
1597814100000|2020-08-19 05:15:00|118320.5|118220.5|118300.5|118200.5|118320.5|118220.5|118299.5|118199.5|41
1597814400000|2020-08-19 05:20:00|118300|118200|118295|118195|118303|118203|118268.5|118168.5|107
1597814700000|2020-08-19 05:25:00|118294|118194|118195|118095|118295|118195|118190|118090|112
1597815000000|2020-08-19 05:30:00|118190|118090|118174|118074|118195.8|118095.8|118140|118040|224
1597815300000|2020-08-19 05:35:00|118175|118075|118170|118070|118180|118080|118140|118040|115
1597815600000|2020-08-19 05:40:00|118170.5|118070.5|118190.5|118090.5|118210|118110|118160|118060|123
1597815900000|2020-08-19 05:45:00|118190|118090|118180.5|118080.5|118216.4|118116.4|118175|118075|90
1597816200000|2020-08-19 05:50:00|118178.5|118078.5|118140|118040|118178.5|118078.5|118131|118031|88
1597816500000|2020-08-19 05:55:00|118145.3|118045.3|118168.8|118068.8|118168.8|118068.8|118140.5|118040.5|57
1597816800000|2020-08-19 06:00:00|118170|118070|118173.5|118073.5|118210|118110|118167|118067|219
1597817100000|2020-08-19 06:05:00|118174|118074|118182|118082|118196|118096|118159.5|118059.5|124
1597817400000|2020-08-19 06:10:00|118181.5|118081.5|118175.5|118075.5|118205|118105|118166.8|118066.8|176
1597817700000|2020-08-19 06:15:00|118172|118072|118131.2|118031.2|118176|118076|118120|118020|142
1597818000000|2020-08-19 06:20:00|118132.1|118032.1|118136.5|118036.5|118139.5|118039.5|118113|118013|185
1597818300000|2020-08-19 06:25:00|118137|118037|118180.5|118080.5|118187.5|118087.5|118135|118035|175
1597818600000|2020-08-19 06:30:00|118175.5|118075.5|118184.5|118084.5|118196|118096|118169.5|118069.5|61
1597818900000|2020-08-19 06:35:00|118184|118084|118164|118064|118184|118084|118164|118064|15
1597819200000|2020-08-19 06:40:00|118161.5|118061.5|118176|118076|118176|118076|118161.5|118061.5|41
1597819500000|2020-08-19 06:45:00|118169.5|118069.5|118165.5|118065.5|118183|118083|118165.5|118065.5|21
1597819800000|2020-08-19 06:50:00|118164.5|118064.5|118245|118045|118256.5|118096|118164.5|118024.5|44
1597820100000|2020-08-19 06:55:00|118245.8|118045.8|118222.9|118122.9|118261.5|118122.9|118200.5|118045|33
1597820400000|2020-08-19 07:00:00|118221.4|118121.4|118229.9|118129.9|118326.1|118172|118221|118084|49
1597820700000|2020-08-19 07:05:00|118230.5|118130.5|118315.3|118115.3|118320|118145|118230.5|118077|41
1597821000000|2020-08-19 07:10:00|118314.8|118114.8|118319|118119|118320.2|118158.9|118245.7|118105.2|32
1597821300000|2020-08-19 07:15:00|118319.5|118119.5|118385.2|118185.2|118386.2|118226.4|118276|118119.5|57
1597821600000|2020-08-19 07:20:00|118384.7|118184.7|118342.7|118242.7|118384.7|118244.2|118341.9|118176.2|15
1597821900000|2020-08-19 07:25:00|118341.4|118241.4|118321.7|118221.7|118342.2|118242.2|118315.7|118215.7|53
1597822200000|2020-08-19 07:30:00|118380.2|118180.2|118370|118270|118419.8|118275|118328.7|118179.2|58
1597822500000|2020-08-19 07:35:00|118362.5|118262.5|118396.8|118196.8|118403.3|118262.5|118340|118195|43
1597822800000|2020-08-19 07:40:00|118397.8|118197.8|118339.1|118139.1|118397.8|118231.1|118298|118098|52
1597823100000|2020-08-19 07:45:00|118345|118145|118295|118195|118347.5|118205|118295|118135|17
1597823400000|2020-08-19 07:50:00|118297|118197|118239.9|118039.9|118338.3|118200|118228.3|118028.3|46
1597823700000|2020-08-19 07:55:00|118246.3|118046.3|118275|118075|118275|118104.8|118185.8|118042.8|23
1597824000000|2020-08-19 08:00:00|118270|118070|118265.9|118065.9|118275|118110|118203.4|118057.5|16
1597824300000|2020-08-19 08:05:00|118266.9|118066.9|118154.4|118054.4|118282.4|118082.4|118154.4|118034.4|32
1597824600000|2020-08-19 08:10:00|118134.9|118034.9|118177.5|117977.5|118205|118035|118115|117977.5|22
1597824900000|2020-08-19 08:15:00|118125|118025|118017.4|117817.4|118145|118027.5|118000|117800|95
1597825200000|2020-08-19 08:20:00|118025|117825|118030.6|117930.6|118075.6|117949.1|117959.1|117780.5|49
1597825500000|2020-08-19 08:25:00|118028.1|117928.1|117979.9|117879.9|118078|117939.1|117962.6|117834.8|55
1597825800000|2020-08-19 08:30:00|118017.1|117817.1|117880.6|117780.6|118029.9|117855.9|117870.1|117716.1|104
1597826100000|2020-08-19 08:35:00|117878.4|117778.4|117910.6|117710.6|117915.9|117780.9|117829.3|117664.4|79
1597826400000|2020-08-19 08:40:00|117855.6|117755.6|117884.5|117784.5|117958|117811|117855.6|117710.6|73
1597826700000|2020-08-19 08:45:00|117883.8|117783.8|117925|117725|117933|117783.8|117838|117674|73
1597827000000|2020-08-19 08:50:00|117870|117770|117925|117725|117965|117809.1|117870|117722.5|24
1597827300000|2020-08-19 08:55:00|117924.5|117724.5|117925|117725|117935|117770|117870|117705|18
1597827600000|2020-08-19 09:00:00|117920|117720|117948.6|117748.6|117948.6|117796.6|117875|117720|14
1597827900000|2020-08-19 09:05:00|117946.1|117746.1|117885.6|117785.6|117946.1|117796.6|117885.6|117739.6|8
1597828200000|2020-08-19 09:10:00|117880.6|117780.6|117892.5|117692.5|117918.4|117785.6|117848.4|117692.5|19
1597828500000|2020-08-19 09:15:00|117853.4|117753.4|117833.4|117733.4|117886.5|117753.4|117823.6|117649.5|44
1597828800000|2020-08-19 09:20:00|117875|117675|117852.5|117652.5|117875|117723.4|117812.5|117646.5|18
1597829100000|2020-08-19 09:25:00|117851.5|117651.5|117848.4|117648.4|117851.5|117651.5|117846|117646|9
1597829400000|2020-08-19 09:30:00|117839.5|117639.5|117763.4|117663.4|117863.4|117703.4|117763.4|117613.4|45
1597829700000|2020-08-19 09:35:00|117818.4|117618.4|117859.3|117659.3|117860.3|117660.3|117818.4|117618.4|34
1597830000000|2020-08-19 09:40:00|117858.8|117658.8|117828.4|117628.4|117868.4|117668.4|117828.4|117628.4|21
1597830300000|2020-08-19 09:45:00|117833.4|117633.4|117843.4|117643.4|117846|117646|117828.4|117628.4|12
1597830600000|2020-08-19 09:50:00|117844.5|117644.5|117875.6|117675.6|117875.6|117715.6|117805.6|117640.6|17
1597830900000|2020-08-19 09:55:00|117860.6|117660.6|117812|117612|117860.6|117660.6|117810.6|117610.6|20
1597831200000|2020-08-19 10:00:00|117817|117617|117745|117545|117827|117637|117727.2|117544.4|23
1597831500000|2020-08-19 10:05:00|117750|117550|117755|117555|117765|117565|117740|117540|12
1597831800000|2020-08-19 10:10:00|117745|117545|117770|117570|117775|117575|117745|117545|8
1597832100000|2020-08-19 10:15:00|117775|117575|117770|117570|117782.5|117582.5|117770|117570|4
1597832400000|2020-08-19 10:20:00|117775|117575|117770|117570|117775|117575|117770|117570|2
1597832700000|2020-08-19 10:25:00|117775|117575|117780|117580|117780|117580|117775|117575|2
1597833000000|2020-08-19 10:30:00|117781|117581|117780|117580|117781|117581|117780|117580|2
1597833300000|2020-08-19 10:35:00|117770|117570|117805|117605|117805|117639.1|117735|117565|10
1597833600000|2020-08-19 10:40:00|117810|117610|117840|117640|117840|117640|117810|117610|7
1597833900000|2020-08-19 10:45:00|117835|117635|117761.1|117661.1|117840.8|117680|117752.5|117635|11
1597834200000|2020-08-19 10:50:00|117741.1|117641.1|117835|117635|117839.5|117700|117741.1|117582.1|25
1597834500000|2020-08-19 10:55:00|117830|117630|117825|117625|117830|117630|117820|117620|3
1597834800000|2020-08-19 11:00:00|117829.5|117629.5|117829.5|117629.5|117829.5|117629.5|117829.5|117629.5|1
1597835100000|2020-08-19 11:05:00|117826|117626|117836|117636|117836|117636|117826|117626|2
1597835400000|2020-08-19 11:10:00|117839|117639|117840.8|117740.8|117876|117740.8|117839|117639|13
1597835700000|2020-08-19 11:15:00|117841|117741|117891|117691|117896|117741|117836|117687.5|9
1597836000000|2020-08-19 11:20:00|117866|117766|117906|117706|117923.5|117780|117863.5|117706|8
1597836300000|2020-08-19 11:25:00|117911|117711|117911|117711|117911|117711|117911|117711|1
1597836600000|2020-08-19 11:30:00|117916|117716|117911|117711|117916|117716|117906.5|117706.5|11
1597837200000|2020-08-19 11:40:00|117901|117701|117901|117701|117901|117701|117901|117701|1
1597837500000|2020-08-19 11:45:00|117896|117696|117916|117716|117933.4|117760|117860|117686|13
1597837800000|2020-08-19 11:50:00|117911|117711|117911|117711|117911|117711|117911|117711|1
1597838400000|2020-08-19 12:00:00|117916|117716|117916|117716|117921|117721|117896|117696|7
1597839000000|2020-08-19 12:10:00|117906|117706|117906|117706|117906|117706|117906|117706|1
1597839300000|2020-08-19 12:15:00|117901|117701|117906|117706|117906|117706|117896|117696|3
1597839600000|2020-08-19 12:20:00|117916|117716|117926|117726|117926|117790|117890|117716|3
1597839900000|2020-08-19 12:25:00|117925|117725|117925|117725|117925|117725|117925|117725|1
1597840200000|2020-08-19 12:30:00|117928|117728|117930|117730|117930|117730|117928|117728|2
1597840500000|2020-08-19 12:35:00|117870|117770|117931|117731|117931|117790.5|117870|117730|9
1597840800000|2020-08-19 12:40:00|117932|117732|117956|117756|117956|117790|117883|117731|25
1597841400000|2020-08-19 12:50:00|117966|117766|117981|117781|117984.5|117784.5|117966|117766|5
1597841700000|2020-08-19 12:55:00|117986|117786|118011|117811|118011|117811|117976|117776|8
1597842000000|2020-08-19 13:00:00|118006|117806|118020|117820|118035.2|117835.2|118006|117806|12
1597842300000|2020-08-19 13:05:00|118015|117815|118000|117800|118020|117820|118000|117800|9
1597842600000|2020-08-19 13:10:00|117995|117795|118005|117805|118005|117860|117955|117785|10
1597842900000|2020-08-19 13:15:00|118006|117806|117985|117785|118010|117810|117985|117785|8
1597843200000|2020-08-19 13:20:00|117980|117780|117955|117755|117980|117780|117955|117755|8
1597843500000|2020-08-19 13:25:00|117950.6|117750.6|117935|117735|117950.6|117750.6|117927.1|117727.1|11
1597843800000|2020-08-19 13:30:00|117935.6|117735.6|117938.1|117738.1|117938.1|117738.1|117935.6|117735.6|2
1597844100000|2020-08-19 13:35:00|117924.1|117724.1|117917.1|117717.1|117929.6|117766.4|117857.6|117701.6|12
1597844400000|2020-08-19 13:40:00|117919.6|117719.6|117945|117745|117945|117745|117919.6|117719.6|6
1597844700000|2020-08-19 13:45:00|117945.6|117745.6|117941.7|117741.7|117979.6|117779.6|117940.6|117740.6|24
1597845000000|2020-08-19 13:50:00|117937.1|117737.1|117988.1|117788.1|117988.1|117788.1|117937.1|117737.1|12
1597845300000|2020-08-19 13:55:00|117992.1|117792.1|117990.6|117790.6|117992.1|117792.1|117988.1|117788.1|7
1597845600000|2020-08-19 14:00:00|117987.1|117787.1|117987.1|117787.1|117987.1|117812.1|117906.4|117760.1|30
1597845900000|2020-08-19 14:05:00|117971.1|117771.1|117949.6|117749.6|117973.6|117800.1|117900.1|117737.6|15
1597846500000|2020-08-19 14:15:00|117954.6|117754.6|117954.6|117754.6|117962.1|117762.1|117954.6|117754.6|3
1597846800000|2020-08-19 14:20:00|117962.1|117762.1|117967.1|117767.1|117968.9|117768.9|117962.1|117762.1|4
1597847100000|2020-08-19 14:25:00|117970.6|117770.6|117969.6|117769.6|117970.6|117770.6|117964.6|117764.6|8
1597847400000|2020-08-19 14:30:00|118004.3|117804.3|117970.4|117770.4|118004.6|117804.6|117955.4|117755.4|19
1597847700000|2020-08-19 14:35:00|117960.4|117760.4|117998.4|117798.4|118026.8|117826.8|117955.4|117755.4|26
1597848000000|2020-08-19 14:40:00|117997.4|117797.4|118005.4|117805.4|118010.4|117810.4|117991.4|117791.4|13
1597848300000|2020-08-19 14:45:00|118010.4|117810.4|118037.4|117837.4|118060.4|117860.4|118010.4|117810.4|20
1597848600000|2020-08-19 14:50:00|118010.4|117810.4|118005.4|117805.4|118020.4|117820.4|118005.4|117805.4|4
1597848900000|2020-08-19 14:55:00|118000.4|117800.4|118009.6|117809.6|118009.6|117809.6|118000.4|117800.4|7
1597849200000|2020-08-19 15:00:00|118005.1|117805.1|118025|117825|118032.6|117832.6|117984.6|117784.6|20
1597849500000|2020-08-19 15:05:00|118015.1|117815.1|118028.5|117828.5|118029|117892.5|117992.5|117812.1|26
1597849800000|2020-08-19 15:10:00|117978|117878|118030|117830|118030|117878|117978|117823|3
1597850100000|2020-08-19 15:15:00|118035.5|117835.5|118033|117833|118052.5|117852.5|118025|117825|24
1597850400000|2020-08-19 15:20:00|118045|117845|118045|117845|118050|117850|118045|117845|5
1597850700000|2020-08-19 15:25:00|118055|117855|118055|117855|118055|117855|118050|117850|9
1597851000000|2020-08-19 15:30:00|118050|117850|118035|117835|118058.8|117912.4|118009.9|117820|24
1597851300000|2020-08-19 15:35:00|118020|117820|118005|117805|118020|117820|117995|117795|17
1597851600000|2020-08-19 15:40:00|118010.1|117810.1|118020|117820|118020|117820|118010.1|117810.1|4
1597851900000|2020-08-19 15:45:00|118030|117830|118025|117825|118035|117835|118020|117820|6
1597852500000|2020-08-19 15:55:00|118035|117835|118070|117870|118075|117875|118035|117835|7
1597852800000|2020-08-19 16:00:00|118085|117885|118100|117900|118131|117931|118085|117885|21
1597853100000|2020-08-19 16:05:00|118110|117910|118135|117935|118135|117935|118110|117910|6
1597853400000|2020-08-19 16:10:00|118134.6|117934.6|118125|117925|118134.6|117934.6|118124.1|117924.1|5
1597853700000|2020-08-19 16:15:00|118120|117920|118120|117920|118120.5|117920.5|118120|117920|3
1597854000000|2020-08-19 16:20:00|118120.5|117920.5|118184.9|117984.9|118185.4|117985.4|118120.4|117920.4|23
1597854300000|2020-08-19 16:25:00|118184.4|117984.4|118147.1|117947.1|118186.4|117986.4|118146.9|117946.9|12
1597854600000|2020-08-19 16:30:00|118146.4|117946.4|118151.2|117951.2|118164.7|117964.7|118146.4|117946.4|10
1597854900000|2020-08-19 16:35:00|118144.6|117944.6|118136.2|117936.2|118144.6|117944.6|118136.2|117936.2|3
1597855200000|2020-08-19 16:40:00|118109.6|117909.6|118102.8|117902.8|118109.6|117909.6|118064.6|117864.6|20
1597855500000|2020-08-19 16:45:00|118094.7|117894.7|118105|117905|118105|117905|118094.7|117894.7|5
1597855800000|2020-08-19 16:50:00|118089.6|117889.6|118095|117895|118105|117905|118074.6|117874.6|10
1597856100000|2020-08-19 16:55:00|118096.9|117896.9|118109.7|117909.7|118118.6|117918.6|118096.9|117896.9|12
1597856400000|2020-08-19 17:00:00|118110.5|117910.5|118115.5|117915.5|118115.5|117915.5|118110.5|117910.5|3
1597857000000|2020-08-19 17:10:00|118122|117922|118145.5|117945.5|118145.5|117945.5|118122|117922|4
1597857300000|2020-08-19 17:15:00|118144.7|117944.7|118154.7|117954.7|118154.7|117954.7|118143.1|117943.1|4
1597857600000|2020-08-19 17:20:00|118143.1|117943.1|118143.1|117943.1|118154.7|117954.7|118134.6|117934.6|7
1597857900000|2020-08-19 17:25:00|118154.7|117954.7|118154.7|117954.7|118154.7|117954.7|118130.6|117930.6|11
1597859100000|2020-08-19 17:45:00|118159.7|117959.7|118159.7|117959.7|118159.7|117959.7|118159.7|117959.7|1
1597859400000|2020-08-19 17:50:00|118149.7|117949.7|118159.7|117959.7|118159.7|117959.7|118149.7|117949.7|2
1597859700000|2020-08-19 17:55:00|118173.6|117973.6|118149.6|117949.6|118173.6|117973.6|118149.6|117949.6|18
1597860000000|2020-08-19 18:00:00|118168.1|117968.1|118099.7|117899.7|118168.1|117968.1|118093.1|117893.1|38
1597860300000|2020-08-19 18:05:00|118104.7|117904.7|118227.5|118027.5|118227.5|118027.5|118104.1|117904.1|35
1597860600000|2020-08-19 18:10:00|118247.5|118047.5|118257.5|118057.5|118257.5|118057.5|118247.5|118047.5|2
1597860900000|2020-08-19 18:15:00|118258.4|118058.4|118316.5|118116.5|118318.1|118118.1|118257.5|118057.5|10
1597861200000|2020-08-19 18:20:00|118318.1|118118.1|118288.7|118088.7|118393.5|118193.5|118283.7|118083.7|44
1597861500000|2020-08-19 18:25:00|118296.4|118096.4|118319|118119|118323.7|118123.7|118274.3|118074.3|33
1597861800000|2020-08-19 18:30:00|118317.5|118117.5|118358.7|118158.7|118358.7|118158.7|118317.5|118117.5|13
1597862100000|2020-08-19 18:35:00|118353.7|118153.7|118363.7|118163.7|118363.7|118163.7|118352|118152|10
1597862400000|2020-08-19 18:40:00|118371.9|118171.9|118370.7|118170.7|118383.7|118183.7|118363.7|118163.7|11
1597862700000|2020-08-19 18:45:00|118371.2|118171.2|118354.3|118154.3|118371.2|118171.2|118347.9|118147.9|15
1597863000000|2020-08-19 18:50:00|118353.7|118153.7|118268.7|118068.7|118353.7|118153.7|118243.7|118043.7|24
1597863300000|2020-08-19 18:55:00|118268.8|118068.8|118309.6|118109.6|118319.7|118119.7|118268.8|118068.8|11
1597863600000|2020-08-19 19:00:00|118309.7|118109.7|118337.6|118137.6|118337.6|118137.6|118307.6|118107.6|10
1597863900000|2020-08-19 19:05:00|118332.6|118132.6|118322.6|118122.6|118332.6|118132.6|118322.6|118122.6|3
1597864200000|2020-08-19 19:10:00|118325.5|118125.5|118345.5|118145.5|118377.6|118177.6|118325.5|118125.5|23
1597864500000|2020-08-19 19:15:00|118357.6|118157.6|118357.6|118157.6|118357.6|118157.6|118357.6|118157.6|1
1597864800000|2020-08-19 19:20:00|118358|118158|118347.6|118147.6|118367.6|118167.6|118347.6|118147.6|6
1597865100000|2020-08-19 19:25:00|118337.6|118137.6|118340|118140|118347.6|118147.6|118304|118104|22
1597865400000|2020-08-19 19:30:00|118332.5|118132.5|118320.1|118120.1|118332.6|118132.6|118312.6|118112.6|7
1597865700000|2020-08-19 19:35:00|118332.6|118132.6|118302.6|118102.6|118357.6|118157.6|118302.6|118102.6|11
1597866000000|2020-08-19 19:40:00|118311|118111|118341.5|118141.5|118341.8|118141.8|118286.5|118086.5|27
1597866300000|2020-08-19 19:45:00|118342.7|118142.7|118396.5|118196.5|118411.4|118211.4|118342.2|118142.2|26
1597866600000|2020-08-19 19:50:00|118396.4|118196.4|118377.2|118177.2|118402.7|118202.7|118351.5|118151.5|22
1597866900000|2020-08-19 19:55:00|118376.5|118176.5|118381.5|118181.5|118386.4|118186.4|118335.2|118135.2|27
1597885200000|2020-08-20 01:00:00|118495|118395|118490.5|118390.5|118505|118405|118481.5|118381.5|91
1597885500000|2020-08-20 01:05:00|118488|118388|118486|118386|118489.5|118389.5|118465|118365|128
1597885800000|2020-08-20 01:10:00|118487|118387|118490|118390|118500|118400|118459.5|118359.5|136
1597886100000|2020-08-20 01:15:00|118489.5|118389.5|118567.5|118467.5|118567.5|118467.5|118488.5|118388.5|202
1597886400000|2020-08-20 01:20:00|118569|118469|118727.2|118627.2|118727.2|118627.2|118569|118469|255
1597886700000|2020-08-20 01:25:00|118727.6|118627.6|118700|118600|118737.8|118637.8|118694.5|118594.5|114
1597887000000|2020-08-20 01:30:00|118700.5|118600.5|118695|118595|118718.8|118618.8|118691.2|118591.2|115
1597887300000|2020-08-20 01:35:00|118696.5|118596.5|118685.8|118585.8|118708.4|118608.4|118670|118570|153
1597887600000|2020-08-20 01:40:00|118687.3|118587.3|118700.5|118600.5|118719.5|118619.5|118685|118585|162
1597887900000|2020-08-20 01:45:00|118701|118601|118715|118615|118743|118643|118701|118601|190
1597888200000|2020-08-20 01:50:00|118714|118614|118701.2|118601.2|118734.8|118634.8|118701.2|118601.2|126
1597888500000|2020-08-20 01:55:00|118705|118605|118680|118580|118710.5|118610.5|118675|118575|157
1597888800000|2020-08-20 02:00:00|118680.5|118580.5|118670|118570|118690.5|118590.5|118665.4|118565.4|104
1597889100000|2020-08-20 02:05:00|118670.5|118570.5|118669|118569|118680.5|118580.5|118655|118555|53
1597889400000|2020-08-20 02:10:00|118669.5|118569.5|118691|118591|118698.8|118598.8|118665|118565|92
1597889700000|2020-08-20 02:15:00|118691.5|118591.5|118705|118605|118720|118620|118690.5|118590.5|83
1597890000000|2020-08-20 02:20:00|118701.2|118601.2|118714.5|118614.5|118720.5|118620.5|118695|118595|97
1597890300000|2020-08-20 02:25:00|118715.5|118615.5|118748.8|118648.8|118750|118650|118715.5|118615.5|69
1597890600000|2020-08-20 02:30:00|118743.8|118643.8|118750.5|118650.5|118770|118670|118743.8|118643.8|90
1597890900000|2020-08-20 02:35:00|118750|118650|118750.5|118650.5|118760.5|118660.5|118745|118645|85
1597891200000|2020-08-20 02:40:00|118745|118645|118788.5|118688.5|118788.5|118688.5|118745|118645|86
1597891500000|2020-08-20 02:45:00|118790|118690|118829.5|118729.5|118845.4|118745.4|118789|118689|100
1597891800000|2020-08-20 02:50:00|118827.5|118727.5|118797.5|118697.5|118858.5|118758.5|118795.4|118695.4|101
1597892100000|2020-08-20 02:55:00|118795|118695|118765|118665|118808.5|118708.5|118765|118665|105
1597892400000|2020-08-20 03:00:00|118768|118668|118770|118670|118790.5|118690.5|118765|118665|72
1597892700000|2020-08-20 03:05:00|118765|118665|118760|118660|118765|118665|118744.3|118644.3|64
1597893000000|2020-08-20 03:10:00|118760.5|118660.5|118760|118660|118775|118675|118755|118655|57
1597893300000|2020-08-20 03:15:00|118765|118665|118766.5|118666.5|118785|118685|118755|118655|74
1597893600000|2020-08-20 03:20:00|118765|118665|118700|118600|118785|118685|118700|118600|139
1597893900000|2020-08-20 03:25:00|118701.5|118601.5|118680|118580|118730|118630|118677|118577|76
1597894200000|2020-08-20 03:30:00|118680.5|118580.5|118705|118605|118710|118610|118680.5|118580.5|59
1597894500000|2020-08-20 03:35:00|118707|118607|118695|118595|118715|118615|118655|118555|57
1597894800000|2020-08-20 03:40:00|118697.5|118597.5|118705|118605|118720|118620|118682.5|118582.5|45
1597895100000|2020-08-20 03:45:00|118710|118610|118750|118650|118760|118660|118710|118610|57
1597895400000|2020-08-20 03:50:00|118745|118645|118721.2|118621.2|118745|118645|118721.2|118621.2|60
1597895700000|2020-08-20 03:55:00|118724|118624|118695.5|118595.5|118724|118624|118690|118590|94
1597896000000|2020-08-20 04:00:00|118695|118595|118710.5|118610.5|118711.5|118611.5|118690|118590|125
1597896300000|2020-08-20 04:05:00|118718.8|118618.8|118675|118575|118720|118620|118669|118569|106
1597896600000|2020-08-20 04:10:00|118670|118570|118675|118575|118686.9|118586.9|118670|118570|45
1597896900000|2020-08-20 04:15:00|118676|118576|118685|118585|118685|118585|118670|118570|30
1597897200000|2020-08-20 04:20:00|118686|118586|118694.8|118594.8|118695|118595|118686|118586|28
1597897500000|2020-08-20 04:25:00|118698.8|118598.8|118705|118605|118720.5|118620.5|118690.5|118590.5|57
1597897800000|2020-08-20 04:30:00|118710|118610|118710.5|118610.5|118725|118625|118695|118595|64
1597898100000|2020-08-20 04:35:00|118710|118610|118719|118619|118730.5|118630.5|118710|118610|69
1597898400000|2020-08-20 04:40:00|118720|118620|118710.5|118610.5|118730|118630|118710|118610|35
1597898700000|2020-08-20 04:45:00|118710|118610|118705|118605|118710|118610|118705|118605|11
1597899000000|2020-08-20 04:50:00|118705.5|118605.5|118730.5|118630.5|118730.5|118630.5|118702.1|118602.1|69
1597899300000|2020-08-20 04:55:00|118730|118630|118730.5|118630.5|118730.5|118630.5|118720|118620|22
1597899600000|2020-08-20 05:00:00|118731|118631|118790.5|118690.5|118794.4|118694.4|118731|118631|90
1597899900000|2020-08-20 05:05:00|118790|118690|118770.5|118670.5|118790.5|118690.5|118759.5|118659.5|51
1597900200000|2020-08-20 05:10:00|118770|118670|118785|118685|118785|118685|118762.5|118662.5|24
1597900500000|2020-08-20 05:15:00|118777.5|118677.5|118770.5|118670.5|118795|118695|118769.5|118669.5|44
1597900800000|2020-08-20 05:20:00|118770|118670|118770|118670|118771|118671|118755|118655|64
1597901100000|2020-08-20 05:25:00|118770.5|118670.5|118780|118680|118785|118685|118760|118660|50
1597901400000|2020-08-20 05:30:00|118779.5|118679.5|118780.5|118680.5|118785|118685|118765|118665|51
1597901700000|2020-08-20 05:35:00|118780|118680|118816.3|118716.3|118824.3|118724.3|118749|118649|101
1597902000000|2020-08-20 05:40:00|118815.3|118715.3|118815|118715|118848.8|118748.8|118795|118695|113
1597902300000|2020-08-20 05:45:00|118810.5|118710.5|118795|118695|118815.5|118715.5|118785|118685|88
1597902600000|2020-08-20 05:50:00|118790.5|118690.5|118810|118710|118820|118720|118790|118690|56
1597902900000|2020-08-20 05:55:00|118805.8|118705.8|118800.5|118700.5|118830|118730|118800|118700|63
1597903200000|2020-08-20 06:00:00|118803|118703|118800|118700|118830|118730|118800|118700|93
1597903500000|2020-08-20 06:05:00|118803.5|118703.5|118775|118675|118803.5|118703.5|118769|118669|117
1597903800000|2020-08-20 06:10:00|118770|118670|118785|118685|118805|118705|118760|118660|121
1597904100000|2020-08-20 06:15:00|118788.8|118688.8|118750|118650|118790.5|118690.5|118740|118640|49
1597904400000|2020-08-20 06:20:00|118750.5|118650.5|118740|118640|118770.5|118670.5|118735.4|118635.4|84
1597904700000|2020-08-20 06:25:00|118739.5|118639.5|118739|118639|118745|118645|118721.2|118621.2|129
1597905000000|2020-08-20 06:30:00|118739.5|118639.5|118721|118621|118776.8|118641.5|118715|118574|33
1597905300000|2020-08-20 06:35:00|118725.5|118625.5|118715.5|118615.5|118774|118646.5|118714.5|118570|72
1597905600000|2020-08-20 06:40:00|118720.6|118620.6|118749|118649|118805.5|118656|118720.6|118589.3|32
1597905900000|2020-08-20 06:45:00|118749.5|118649.5|118804|118604|118806|118671.5|118745.5|118595|45
1597906200000|2020-08-20 06:50:00|118798.5|118598.5|118794.5|118594.5|118798.5|118598.5|118780|118580|26
1597906500000|2020-08-20 06:55:00|118794|118594|118761.5|118661.5|118821|118671.5|118740.5|118589|46
1597906800000|2020-08-20 07:00:00|118771.5|118671.5|118759.5|118659.5|118771.5|118671.5|118759.5|118659.5|31
1597907100000|2020-08-20 07:05:00|118760|118660|118726.3|118526.3|118803.3|118670.5|118674.5|118525.5|86
1597907400000|2020-08-20 07:10:00|118725.8|118525.8|118706|118506|118753.5|118596.3|118671.3|118484.3|87
1597907700000|2020-08-20 07:15:00|118704|118504|118656|118556|118720|118571.5|118654|118504|45
1597908000000|2020-08-20 07:20:00|118701.5|118501.5|118686|118486|118701.8|118501.8|118686|118486|11
1597908300000|2020-08-20 07:25:00|118685|118485|118620.5|118520.5|118685.5|118534.5|118614|118462.3|45
1597908600000|2020-08-20 07:30:00|118620|118520|118700|118500|118700|118525|118610.8|118460|50
1597908900000|2020-08-20 07:35:00|118649.8|118549.8|118645|118545|118692.5|118549.8|118631.1|118491.5|15
1597909200000|2020-08-20 07:40:00|118648.8|118548.8|118714.8|118514.8|118714.8|118549.8|118635.3|118485|38
1597909500000|2020-08-20 07:45:00|118715|118515|118705|118505|118759.1|118600|118681.1|118497.5|22
1597909800000|2020-08-20 07:50:00|118704.2|118504.2|118720|118520|118725|118525|118690|118490|13
1597910100000|2020-08-20 07:55:00|118715|118515|118639.3|118539.3|118715|118575|118639.3|118485|22
1597910400000|2020-08-20 08:00:00|118672.8|118472.8|118754.4|118554.4|118765|118569.1|118641.1|118472.8|75
1597910700000|2020-08-20 08:05:00|118760|118560|118770|118570|118775|118575|118755.6|118555.6|10
1597911000000|2020-08-20 08:10:00|118780|118580|118830|118630|118840.4|118640.4|118775|118575|56
1597911300000|2020-08-20 08:15:00|118820|118620|118810|118710|118858.1|118710|118780|118620|28
1597911600000|2020-08-20 08:20:00|118864|118664|118890|118790|118936|118790|118864|118664|33
1597911900000|2020-08-20 08:25:00|118895|118795|119055|118855|119065|118909.1|118895|118755|71
1597912200000|2020-08-20 08:30:00|119065|118865|119101.3|118901.3|119161.6|119006.6|119020|118865|70
1597912500000|2020-08-20 08:35:00|119100.2|118900.2|119016.4|118816.4|119101.3|118925|118977.6|118816.4|45
1597912800000|2020-08-20 08:40:00|119010|118810|119030|118830|119045|118880|118954.1|118810|17
1597913100000|2020-08-20 08:45:00|118970|118870|118955|118855|119015|118870|118921.1|118765|34
1597913400000|2020-08-20 08:50:00|118957.5|118857.5|118925|118725|119015|118861|118925|118725|34
1597913700000|2020-08-20 08:55:00|118905|118705|118830|118630|118905|118731.1|118810|118615|67
1597914000000|2020-08-20 09:00:00|118835|118635|118855|118655|118865|118665|118835|118635|32
1597914300000|2020-08-20 09:05:00|118820|118720|118865|118665|118870|118720|118792.5|118647.5|22
1597914600000|2020-08-20 09:10:00|118875|118675|118865|118665|118875|118710|118810|118650|21
1597914900000|2020-08-20 09:15:00|118870|118670|118930|118730|118930|118774.6|118822|118665|28
1597915200000|2020-08-20 09:20:00|118925|118725|118875|118675|118925|118770|118831.1|118665|9
1597915500000|2020-08-20 09:25:00|118870|118670|118870|118670|118880|118735|118835|118670|12
1597915800000|2020-08-20 09:30:00|118865|118665|118829.1|118729.1|118870|118729.1|118829.1|118665|4
1597916100000|2020-08-20 09:35:00|118889.1|118689.1|118928.1|118728.1|118928.1|118758|118858|118684.1|13
1597916400000|2020-08-20 09:40:00|118925|118725|118915|118715|118930|118730|118907.5|118707.5|6
1597917000000|2020-08-20 09:50:00|118907.5|118707.5|118910|118710|118915|118759.5|118841.1|118685|13
1597917300000|2020-08-20 09:55:00|118915|118715|118925|118725|118925|118725|118915|118715|6
1597917600000|2020-08-20 10:00:00|118920|118720|118920|118720|118920|118720|118920|118720|1
1597918200000|2020-08-20 10:10:00|118925|118725|118925|118725|118925|118725|118915|118715|4
1597918500000|2020-08-20 10:15:00|118932.5|118732.5|118880|118780|118932.5|118780|118880|118717.5|7
1597918800000|2020-08-20 10:20:00|118879.1|118779.1|118924.1|118724.1|118924.1|118780|118879.1|118724.1|4
1597919100000|2020-08-20 10:25:00|118879.1|118779.1|118850.6|118750.6|118879.1|118779.1|118848.1|118748.1|8
1597919400000|2020-08-20 10:30:00|118848.1|118748.1|118885|118685|118895|118760.6|118848.1|118685|12
1597919700000|2020-08-20 10:35:00|118890|118690|118895|118695|118895|118695|118890|118690|2
1597920000000|2020-08-20 10:40:00|118905|118705|118875|118775|118925|118775|118875|118705|4
1597920300000|2020-08-20 10:45:00|118880|118780|118932|118732|118939.5|118794.3|118861.1|118732|11
1597920600000|2020-08-20 10:50:00|118879.5|118779.5|118879.5|118679.5|118924.5|118784.5|118857|118679.5|9
1597920900000|2020-08-20 10:55:00|118878|118678|118872|118672|118878|118678|118872|118672|3
1597921200000|2020-08-20 11:00:00|118827|118727|118882|118682|118892|118732|118827|118682|11
1597921500000|2020-08-20 11:05:00|118883|118683|118885|118685|118885|118685|118882|118682|3
1597921800000|2020-08-20 11:10:00|118892.5|118692.5|118885|118685|118897|118755|118845|118685|16
1597922700000|2020-08-20 11:25:00|118870.5|118670.5|118865|118665|118875|118675|118865|118665|5
1597923000000|2020-08-20 11:30:00|118870|118670|118870|118670|118880|118680|118869.5|118669.5|5
1597923300000|2020-08-20 11:35:00|118865|118665|118880|118680|118895|118740|118822.5|118657.5|33
1597923600000|2020-08-20 11:40:00|118815|118715|118820|118720|118895|118749.1|118809|118665|17
1597923900000|2020-08-20 11:45:00|118815|118715|118820|118720|118820|118720|118810|118710|6
1597924200000|2020-08-20 11:50:00|118819.1|118719.1|118820|118720|118820|118720|118819.1|118719.1|2
1597924800000|2020-08-20 12:00:00|118885.5|118685.5|118875|118675|118906.8|118721.1|118821.1|118675|16
1597925100000|2020-08-20 12:05:00|118832|118732|118903.8|118703.8|118907|118732|118832|118703.8|18
1597925400000|2020-08-20 12:10:00|118920|118720|118879.1|118779.1|118965|118794.1|118872.5|118720|48
1597925700000|2020-08-20 12:15:00|118875.6|118775.6|118975.6|118775.6|118980.6|118840.6|118875.6|118745.6|38
1597926000000|2020-08-20 12:20:00|118975.5|118775.5|118975|118775|118975.5|118775.5|118941|118741|9
1597926300000|2020-08-20 12:25:00|118970|118770|118946.2|118746.2|118970|118770|118946|118746|5
1597926600000|2020-08-20 12:30:00|118941.2|118741.2|118946.2|118746.2|118946.3|118746.3|118941.2|118741.2|11
1597926900000|2020-08-20 12:35:00|118908.5|118708.5|118859.1|118759.1|118920|118760|118855|118708.5|8
1597927200000|2020-08-20 12:40:00|118847|118747|118925|118725|118951.5|118759.9|118847|118710|10
1597927500000|2020-08-20 12:45:00|118930|118730|118949.6|118749.6|118951.6|118764.1|118850.6|118730|9
1597927800000|2020-08-20 12:50:00|118949.1|118749.1|118955.1|118755.1|118961.6|118761.6|118946.1|118746.1|14
1597928100000|2020-08-20 12:55:00|118971.6|118771.6|118979.5|118779.5|118989.5|118789.5|118969.1|118769.1|8
1597928400000|2020-08-20 13:00:00|118981|118781|118975|118775|118981|118781|118975|118775|3
1597928700000|2020-08-20 13:05:00|118980|118780|118992.5|118792.5|118993|118793|118980|118780|7
1597929000000|2020-08-20 13:10:00|118991.5|118791.5|119026.5|118826.5|119027|118854|118950.5|118791.5|23
1597929300000|2020-08-20 13:15:00|119028.5|118828.5|119030|118830|119035|118835|119028.5|118828.5|10
1597929600000|2020-08-20 13:20:00|119034.5|118834.5|119060|118860|119100|118900|119034.5|118834.5|47
1597929900000|2020-08-20 13:25:00|119055|118855|119055|118855|119055|118855|119055|118855|1
1597930200000|2020-08-20 13:30:00|119060|118860|119070|118870|119098.6|118898.6|119060|118860|14
1597930500000|2020-08-20 13:35:00|119065|118865|119045|118845|119065|118865|119040|118840|11
1597930800000|2020-08-20 13:40:00|119050|118850|119050|118850|119075|118875|119040|118840|22
1597931100000|2020-08-20 13:45:00|119045|118845|119035|118835|119045|118845|119015|118815|9
1597931400000|2020-08-20 13:50:00|119030|118830|119035|118835|119040|118840|119030|118830|4
1597931700000|2020-08-20 13:55:00|119030|118830|119020|118820|119030|118830|119015|118815|4
1597932000000|2020-08-20 14:00:00|119015|118815|119030|118830|119035|118835|119015|118815|10
1597932300000|2020-08-20 14:05:00|119025|118825|119020.5|118820.5|119025.5|118825.5|119015.5|118815.5|6
1597932600000|2020-08-20 14:10:00|119015.5|118815.5|119030.5|118830.5|119035.5|118835.5|119010.5|118810.5|11
1597932900000|2020-08-20 14:15:00|119025.5|118825.5|118985.1|118785.1|119065.5|118865.5|118983.6|118783.6|27
1597933200000|2020-08-20 14:20:00|118985.6|118785.6|118976.1|118776.1|119020.5|118820.5|118976.1|118776.1|20
1597933500000|2020-08-20 14:25:00|118973.6|118773.6|118976.1|118776.1|119000.6|118800.6|118894|118736.6|36
1597933800000|2020-08-20 14:30:00|118954.1|118754.1|118985.6|118785.6|119006.5|118806.5|118901.6|118746.6|41
1597934100000|2020-08-20 14:35:00|118986.1|118786.1|118985.6|118785.6|118996.3|118796.3|118958.6|118758.6|25
1597934400000|2020-08-20 14:40:00|118992.1|118792.1|118986.1|118786.1|119000.1|118800.1|118945.4|118745.4|29
1597934700000|2020-08-20 14:45:00|118961.1|118761.1|118944.1|118744.1|118963.1|118800.6|118900.6|118739.1|21
1597935000000|2020-08-20 14:50:00|118941.6|118741.6|118841.9|118741.9|118944.1|118784.5|118841.9|118699.1|52
1597935300000|2020-08-20 14:55:00|118908.4|118708.4|118884.1|118684.1|118927.1|118727.1|118858.1|118658.1|41
1597935600000|2020-08-20 15:00:00|118887.1|118687.1|118897.1|118697.1|118904.1|118735.9|118834.6|118680.9|16
1597935900000|2020-08-20 15:05:00|118899.6|118699.6|118925.5|118725.5|118944.6|118744.6|118899.6|118699.6|12
1597936200000|2020-08-20 15:10:00|118920.5|118720.5|118904.1|118704.1|118920.5|118720.5|118899.6|118699.6|21
1597936500000|2020-08-20 15:15:00|118906.6|118706.6|118886.6|118686.6|118929.1|118764.6|118862.1|118684.1|22
1597936800000|2020-08-20 15:20:00|118890.4|118690.4|118899.1|118699.1|118899.1|118699.1|118881.6|118681.6|14
1597937100000|2020-08-20 15:25:00|118897.9|118697.9|118889.1|118689.1|118897.9|118697.9|118881.6|118681.6|18
1597937400000|2020-08-20 15:30:00|118886.6|118686.6|118894.1|118694.1|118897.9|118697.9|118881.6|118681.6|8
1597937700000|2020-08-20 15:35:00|118889.1|118689.1|118886.6|118686.6|118889.1|118689.1|118884.1|118684.1|4
1597938000000|2020-08-20 15:40:00|118884.1|118684.1|118901.1|118701.1|118905|118747.1|118847.1|118677.9|26
1597938300000|2020-08-20 15:45:00|118894.1|118694.1|118876.1|118676.1|118894.1|118694.1|118876.1|118676.1|8
1597938600000|2020-08-20 15:50:00|118881.1|118681.1|118876.1|118676.1|118881.1|118681.1|118869.1|118669.1|9
1597938900000|2020-08-20 15:55:00|118871.6|118671.6|118869.1|118669.1|118871.6|118671.6|118869.1|118669.1|2
1597939200000|2020-08-20 16:00:00|118866.6|118666.6|118789.1|118589.1|118866.6|118666.6|118774.1|118574.1|28
1597939500000|2020-08-20 16:05:00|118786.6|118586.6|118746.1|118546.1|118786.6|118586.6|118729.6|118529.6|39
1597939800000|2020-08-20 16:10:00|118724.1|118524.1|118744.6|118544.6|118746.1|118546.1|118711.6|118511.6|17
1597940100000|2020-08-20 16:15:00|118744.1|118544.1|118750.5|118550.5|118750.5|118550.5|118744.1|118544.1|5
1597940400000|2020-08-20 16:20:00|118752|118552|118787.6|118587.6|118804.7|118604.7|118752|118552|13
1597940700000|2020-08-20 16:25:00|118785.6|118585.6|118784.6|118584.6|118788.1|118588.1|118784.6|118584.6|5
1597941000000|2020-08-20 16:30:00|118783.7|118583.7|118783.7|118583.7|118783.7|118583.7|118783.7|118583.7|1
1597941300000|2020-08-20 16:35:00|118787.6|118587.6|118817.7|118617.7|118827.8|118627.8|118766.8|118566.8|35
1597941600000|2020-08-20 16:40:00|118820.5|118620.5|118825.2|118625.2|118825.2|118625.2|118816.7|118616.7|6
1597941900000|2020-08-20 16:45:00|118807.4|118607.4|118828.3|118628.3|118828.3|118628.3|118794.2|118594.2|33
1597942200000|2020-08-20 16:50:00|118826.8|118626.8|118828.3|118628.3|118828.3|118628.3|118826.8|118626.8|4
1597942500000|2020-08-20 16:55:00|118825.8|118625.8|118830.8|118630.8|118830.8|118630.8|118825.8|118625.8|4
1597942800000|2020-08-20 17:00:00|118825.8|118625.8|118828.3|118628.3|118830.8|118630.8|118815.8|118615.8|10
1597943400000|2020-08-20 17:10:00|118832.3|118632.3|118838.3|118638.3|118838.3|118638.3|118832.3|118632.3|4
1597943700000|2020-08-20 17:15:00|118825.8|118625.8|118775.5|118575.5|118830.3|118630.3|118771.8|118571.8|50
1597944000000|2020-08-20 17:20:00|118774.8|118574.8|118776.8|118576.8|118779.7|118579.7|118757.2|118557.2|25
1597944300000|2020-08-20 17:25:00|118777.2|118577.2|118816.9|118616.9|118816.9|118616.9|118776.2|118576.2|25
1597944600000|2020-08-20 17:30:00|118818.9|118618.9|118816.9|118616.9|118818.9|118618.9|118816.9|118616.9|2
1597944900000|2020-08-20 17:35:00|118849.7|118649.7|118844.7|118644.7|118849.7|118649.7|118833.7|118633.7|7
1597945200000|2020-08-20 17:40:00|118842.2|118642.2|118819.7|118619.7|118842.2|118642.2|118816.3|118616.3|13
1597945500000|2020-08-20 17:45:00|118809.7|118609.7|118809.7|118609.7|118817.2|118617.2|118809.7|118609.7|11
1597945800000|2020-08-20 17:50:00|118802.2|118602.2|118802.9|118602.9|118808.7|118608.7|118799.7|118599.7|7
1597946100000|2020-08-20 17:55:00|118803.4|118603.4|118819.7|118619.7|118819.7|118619.7|118803.4|118603.4|5
1597946400000|2020-08-20 18:00:00|118809.7|118609.7|118819.7|118619.7|118819.7|118619.7|118809.7|118609.7|2
1597947000000|2020-08-20 18:10:00|118809.7|118609.7|118809.7|118609.7|118809.7|118609.7|118809.7|118609.7|1
1597947600000|2020-08-20 18:20:00|118805.9|118605.9|118804.7|118604.7|118809.7|118609.7|118804.7|118604.7|3
1597947900000|2020-08-20 18:25:00|118810.5|118610.5|118799.7|118599.7|118810.5|118610.5|118799.7|118599.7|4
1597948500000|2020-08-20 18:35:00|118798.4|118598.4|118799.7|118599.7|118799.7|118599.7|118798.4|118598.4|2
1597948800000|2020-08-20 18:40:00|118798.4|118598.4|118768.3|118568.3|118799.7|118599.7|118757.5|118557.5|13
1597949100000|2020-08-20 18:45:00|118770.5|118570.5|118766.8|118566.8|118770.5|118570.5|118762.8|118562.8|11
1597949400000|2020-08-20 18:50:00|118754.7|118554.7|118749.7|118549.7|118759.7|118559.7|118744.7|118544.7|11
1597949700000|2020-08-20 18:55:00|118747.2|118547.2|118719.7|118519.7|118747.2|118547.2|118719.2|118519.2|6
1597950000000|2020-08-20 19:00:00|118720.7|118520.7|118710.7|118510.7|118724.4|118524.4|118701.9|118501.9|23
1597950300000|2020-08-20 19:05:00|118708.2|118508.2|118695.5|118495.5|118708.2|118508.2|118695.5|118495.5|5
1597950600000|2020-08-20 19:10:00|118696.3|118496.3|118665.9|118465.9|118697.8|118497.8|118650.7|118450.7|14
1597950900000|2020-08-20 19:15:00|118669.4|118469.4|118683.2|118483.2|118690.5|118490.5|118669.4|118469.4|9
1597951200000|2020-08-20 19:20:00|118684.2|118484.2|118700.5|118500.5|118700.5|118500.5|118684.2|118484.2|7
1597952100000|2020-08-20 19:35:00|118690.7|118490.7|118690.7|118490.7|118690.7|118490.7|118690.7|118490.7|1
1597952400000|2020-08-20 19:40:00|118688.3|118488.3|118670.5|118470.5|118690.7|118490.7|118656.8|118456.8|26
1597952700000|2020-08-20 19:45:00|118671.3|118471.3|118678.3|118478.3|118685.5|118485.5|118671.3|118471.3|14
1597953000000|2020-08-20 19:50:00|118680.5|118480.5|118678.3|118478.3|118680.5|118480.5|118678.3|118478.3|2
1597953300000|2020-08-20 19:55:00|118680.5|118480.5|118678.3|118478.3|118680.5|118480.5|118678.3|118478.3|2
1597971600000|2020-08-21 01:00:00|118523|118423|118547.5|118447.5|118554.5|118454.5|118520|118420|155
1597971900000|2020-08-21 01:05:00|118548.5|118448.5|118601|118501|118603.5|118503.5|118531.5|118431.5|209
1597972200000|2020-08-21 01:10:00|118602|118502|118609|118509|118624|118524|118571.2|118471.2|124
1597972500000|2020-08-21 01:15:00|118607.5|118507.5|118570.5|118470.5|118609.5|118509.5|118561.5|118461.5|120
1597972800000|2020-08-21 01:20:00|118570|118470|118600.5|118500.5|118605.5|118505.5|118562.6|118462.6|87
1597973100000|2020-08-21 01:25:00|118604.5|118504.5|118600|118500|118620.5|118520.5|118575|118475|120
1597973400000|2020-08-21 01:30:00|118598|118498|118590.5|118490.5|118614.4|118514.4|118570|118470|153
1597973700000|2020-08-21 01:35:00|118593.5|118493.5|118518.8|118418.8|118595|118495|118515|118415|124
1597974000000|2020-08-21 01:40:00|118517.5|118417.5|118505|118405|118518.5|118418.5|118415|118315|159
1597974300000|2020-08-21 01:45:00|118505.5|118405.5|118544.4|118444.4|118544.4|118444.4|118495|118395|107
1597974600000|2020-08-21 01:50:00|118545|118445|118540|118440|118575|118475|118520|118420|111
1597974900000|2020-08-21 01:55:00|118535|118435|118525.5|118425.5|118550.5|118450.5|118520|118420|112
1597975200000|2020-08-21 02:00:00|118526|118426|118550|118450|118550.5|118450.5|118505|118405|102
1597975500000|2020-08-21 02:05:00|118545|118445|118575|118475|118594.5|118494.5|118540|118440|94
1597975800000|2020-08-21 02:10:00|118573.5|118473.5|118560|118460|118580|118480|118555|118455|86
1597976100000|2020-08-21 02:15:00|118570|118470|118575.5|118475.5|118590.5|118490.5|118570|118470|98
1597976400000|2020-08-21 02:20:00|118575|118475|118570|118470|118580.5|118480.5|118560|118460|86
1597976700000|2020-08-21 02:25:00|118570.5|118470.5|118570|118470|118593.5|118493.5|118570|118470|82
1597977000000|2020-08-21 02:30:00|118569|118469|118560|118460|118575|118475|118531|118431|155
1597977300000|2020-08-21 02:35:00|118560.5|118460.5|118605.4|118505.4|118605.4|118505.4|118560.5|118460.5|77
1597977600000|2020-08-21 02:40:00|118605.9|118505.9|118580|118480|118614.8|118514.8|118580|118480|115
1597977900000|2020-08-21 02:45:00|118585|118485|118600.5|118500.5|118600.5|118500.5|118580|118480|54
1597978200000|2020-08-21 02:50:00|118597.5|118497.5|118595|118495|118600.5|118500.5|118580|118480|43
1597978500000|2020-08-21 02:55:00|118600|118500|118575|118475|118600|118500|118575|118475|69
1597978800000|2020-08-21 03:00:00|118569.5|118469.5|118545|118445|118570.5|118470.5|118545|118445|49
1597979100000|2020-08-21 03:05:00|118544.5|118444.5|118540|118440|118555.5|118455.5|118539.6|118439.6|52
1597979400000|2020-08-21 03:10:00|118540.5|118440.5|118545|118445|118548.8|118448.8|118540|118440|13
1597979700000|2020-08-21 03:15:00|118545.4|118445.4|118570.9|118470.9|118595|118495|118545.4|118445.4|64
1597980000000|2020-08-21 03:20:00|118570|118470|118560.4|118460.4|118580.9|118480.9|118560.4|118460.4|49
1597980300000|2020-08-21 03:25:00|118560|118460|118585.4|118485.4|118585.4|118485.4|118560|118460|59
1597980600000|2020-08-21 03:30:00|118580.9|118480.9|118565.4|118465.4|118588.9|118488.9|118565.4|118465.4|57
1597980900000|2020-08-21 03:35:00|118566.4|118466.4|118565.4|118465.4|118575.4|118475.4|118560.4|118460.4|41
1597981200000|2020-08-21 03:40:00|118561.5|118461.5|118580|118480|118590.4|118490.4|118560|118460|40
1597981500000|2020-08-21 03:45:00|118575.4|118475.4|118590.5|118490.5|118590.9|118490.9|118575.4|118475.4|45
1597981800000|2020-08-21 03:50:00|118589.5|118489.5|118615|118515|118620|118520|118589.5|118489.5|45
1597982100000|2020-08-21 03:55:00|118617.5|118517.5|118640.5|118540.5|118647|118547|118617.5|118517.5|78
1597982400000|2020-08-21 04:00:00|118641|118541|118615|118515|118663|118563|118610|118510|146
1597982700000|2020-08-21 04:05:00|118620|118520|118590|118490|118634|118534|118590|118490|37
1597983000000|2020-08-21 04:10:00|118591|118491|118609.5|118509.5|118615|118515|118591|118491|53
1597983300000|2020-08-21 04:15:00|118610|118510|118629.5|118529.5|118629.5|118529.5|118595|118495|39
1597983600000|2020-08-21 04:20:00|118625|118525|118620|118520|118625|118525|118610|118510|51
1597983900000|2020-08-21 04:25:00|118620.5|118520.5|118636|118536|118636|118536|118615|118515|116
1597984200000|2020-08-21 04:30:00|118635.5|118535.5|118630|118530|118640.5|118540.5|118625|118525|42
1597984500000|2020-08-21 04:35:00|118634.5|118534.5|118650|118550|118660.5|118560.5|118630|118530|29
1597984800000|2020-08-21 04:40:00|118650.5|118550.5|118630|118530|118650.5|118550.5|118615|118515|85
1597985100000|2020-08-21 04:45:00|118629.5|118529.5|118610.5|118510.5|118630|118530|118600|118500|38
1597985400000|2020-08-21 04:50:00|118610|118510|118605|118505|118610.5|118510.5|118600|118500|35
1597985700000|2020-08-21 04:55:00|118605.5|118505.5|118610|118510|118615.5|118515.5|118590|118490|52
1597986000000|2020-08-21 05:00:00|118610.5|118510.5|118605|118505|118615|118515|118605|118505|33
1597986300000|2020-08-21 05:05:00|118602|118502|118590.5|118490.5|118602|118502|118580|118480|80
1597986600000|2020-08-21 05:10:00|118590|118490|118600.5|118500.5|118604.4|118504.4|118570.5|118470.5|60
1597986900000|2020-08-21 05:15:00|118600|118500|118570.5|118470.5|118600.5|118500.5|118570|118470|68
1597987200000|2020-08-21 05:20:00|118573.5|118473.5|118600|118500|118617.5|118517.5|118570.5|118470.5|77
1597987500000|2020-08-21 05:25:00|118600.5|118500.5|118655|118555|118665|118565|118600|118500|97
1597987800000|2020-08-21 05:30:00|118651.6|118551.6|118673.6|118573.6|118703.8|118603.8|118651.6|118551.6|100
1597988100000|2020-08-21 05:35:00|118671.6|118571.6|118680|118580|118708.5|118608.5|118660|118560|100
1597988400000|2020-08-21 05:40:00|118675|118575|118665|118565|118690|118590|118653.6|118553.6|47
1597988700000|2020-08-21 05:45:00|118660.5|118560.5|118640|118540|118668.8|118568.8|118640|118540|72
1597989000000|2020-08-21 05:50:00|118637.5|118537.5|118639.5|118539.5|118645|118545|118630|118530|62
1597989300000|2020-08-21 05:55:00|118634|118534|118635|118535|118644.4|118544.4|118610|118510|105
1597989600000|2020-08-21 06:00:00|118636.5|118536.5|118710|118610|118714.5|118614.5|118610|118510|135
1597989900000|2020-08-21 06:05:00|118709.5|118609.5|118690|118590|118710|118610|118675|118575|119
1597990200000|2020-08-21 06:10:00|118689.5|118589.5|118665|118565|118689.5|118589.5|118644|118544|118
1597990500000|2020-08-21 06:15:00|118660.5|118560.5|118694|118594|118695|118595|118660|118560|84
1597990800000|2020-08-21 06:20:00|118691.5|118591.5|118695.5|118595.5|118710.5|118610.5|118680|118580|95
1597991100000|2020-08-21 06:25:00|118694.4|118594.4|118683|118583|118705|118605|118678|118578|101
1597991400000|2020-08-21 06:30:00|118684.5|118584.5|118725.5|118525.5|118741|118596|118669|118520.5|66
1597991700000|2020-08-21 06:35:00|118726|118526|118729.3|118529.3|118739|118572.8|118644.5|118505|73
1597992000000|2020-08-21 06:40:00|118661.3|118561.3|118659.5|118559.5|118661.3|118561.3|118659|118559|13
1597992300000|2020-08-21 06:45:00|118669.3|118569.3|118691.5|118591.5|118721|118591.5|118669|118514|28
1597992600000|2020-08-21 06:50:00|118736.8|118536.8|118685|118585|118736.8|118585|118684.5|118535.3|8
1597992900000|2020-08-21 06:55:00|118732|118532|118671|118571|118735.3|118584.5|118669|118514|36
1597993200000|2020-08-21 07:00:00|118671.5|118571.5|118702.5|118502.5|118732.5|118575.5|118654|118501|56
1597993500000|2020-08-21 07:05:00|118703|118503|118661|118561|118714|118564.5|118643|118503|40
1597993800000|2020-08-21 07:10:00|118664|118564|118685.5|118585.5|118734.5|118591.5|118658|118530|46
1597994100000|2020-08-21 07:15:00|118691.5|118591.5|118783.5|118583.5|118784.5|118610|118686|118544|38
1597994400000|2020-08-21 07:20:00|118783|118583|118745|118645|118842|118675.7|118740|118575|78
1597994700000|2020-08-21 07:25:00|118794.5|118594.5|118777.5|118577.5|118794.5|118646.5|118720|118577.5|21
1597995000000|2020-08-21 07:30:00|118775.5|118575.5|118741.5|118641.5|118800|118646.5|118730|118547.7|74
1597995300000|2020-08-21 07:35:00|118741|118641|118770|118570|118775|118642|118717.8|118557.7|43
1597995600000|2020-08-21 07:40:00|118760|118560|118770|118570|118775|118609.6|118709.6|118560|10
1597995900000|2020-08-21 07:45:00|118772.5|118572.5|118730|118630|118776|118631|118729.5|118570|18
1597996200000|2020-08-21 07:50:00|118731|118631|118729.5|118629.5|118774.5|118631|118709.5|118570|40
1597996500000|2020-08-21 07:55:00|118732|118632|118756|118656|118805|118656|118732|118600|15
1597996800000|2020-08-21 08:00:00|118760|118660|118877|118677|118877.5|118721|118750|118608|84
1597997100000|2020-08-21 08:05:00|118878.5|118678.5|118900|118700|118925|118725|118821|118660.8|57
1597997400000|2020-08-21 08:10:00|118896|118696|118839.5|118739.5|118896|118746|118839|118696|11
1597997700000|2020-08-21 08:15:00|118840.5|118740.5|118850|118650|118870|118741.5|118805|118617.5|61
1597998000000|2020-08-21 08:20:00|118855|118655|118903.8|118703.8|118904.5|118718.5|118818.5|118655|18
1597998300000|2020-08-21 08:25:00|118880|118680|118894|118694|118928.6|118760.1|118859|118680|25
1597998600000|2020-08-21 08:30:00|118894.5|118694.5|118945|118745|118945|118760|118855|118694|22
1597998900000|2020-08-21 08:35:00|118953.8|118753.8|118953.8|118753.8|118953.8|118753.8|118953.8|118753.8|1
1597999200000|2020-08-21 08:40:00|118965|118765|118970|118770|118970|118770|118965|118765|2
1597999500000|2020-08-21 08:45:00|118965|118765|118970|118770|118976.7|118776.7|118955|118755|10
1597999800000|2020-08-21 08:50:00|118985|118785|118985|118785|119017.5|118863.5|118947.5|118780.5|27
1598000100000|2020-08-21 08:55:00|118990|118790|118960|118760|118990|118827.9|118924|118760|10
1598000400000|2020-08-21 09:00:00|118964|118764|118940|118740|118966.5|118799|118899|118725|37
1598000700000|2020-08-21 09:05:00|118941.5|118741.5|118940|118740|118945|118789.1|118878|118740|13
1598001000000|2020-08-21 09:10:00|118938.5|118738.5|118890.5|118790.5|118938.5|118796|118879.5|118734|19
1598001300000|2020-08-21 09:15:00|118890|118790|118964|118764|118985|118820.1|118884|118735|55
1598001600000|2020-08-21 09:20:00|118965|118765|118946|118746|118965|118810|118890|118744|9
1598001900000|2020-08-21 09:25:00|118944.5|118744.5|118885|118785|118944.5|118790.5|118880|118740|21
1598002200000|2020-08-21 09:30:00|118879.5|118779.5|118940|118740|118945|118794|118879.5|118740|21
1598002500000|2020-08-21 09:35:00|118945|118745|118896|118796|118945|118801.1|118878.5|118744.5|20
1598002800000|2020-08-21 09:40:00|118890|118790|118906|118806|118915|118815|118889.5|118789.5|9
1598003100000|2020-08-21 09:45:00|118900|118800|118896|118796|118900.5|118800.5|118894|118794|5
1598003400000|2020-08-21 09:50:00|118894|118794|118896|118796|118896|118796|118894|118794|2
1598003700000|2020-08-21 09:55:00|118900|118800|118894|118794|118901|118801|118894|118794|8
1598004000000|2020-08-21 10:00:00|118895.5|118795.5|118945|118845|118989.5|118849.6|118895.5|118760|23
1598004300000|2020-08-21 10:05:00|118950|118850|118950.5|118850.5|119010|118851|118950|118805|9
1598004600000|2020-08-21 10:10:00|118949.5|118849.5|118945.5|118845.5|118949.5|118849.5|118943.8|118843.8|4
1598004900000|2020-08-21 10:15:00|118935|118835|119010|118810|119010|118840.5|118928|118800|14
1598005200000|2020-08-21 10:20:00|119025|118825|119000|118900|119078.1|118900|118980|118825|19
1598005500000|2020-08-21 10:25:00|119002.5|118902.5|119100|119000|119155|119000.1|119002.5|118860|50
1598005800000|2020-08-21 10:30:00|119097.5|118997.5|119108|118908|119160|119019.6|119077.5|118890.7|40
1598006100000|2020-08-21 10:35:00|119107.5|118907.5|119165|118965|119165|119019.1|119104|118907|6
1598006400000|2020-08-21 10:40:00|119175|118975|119175|118975|119236.5|119068|119109|118855|80
1598006700000|2020-08-21 10:45:00|119111.1|119011.1|119100|118900|119140.5|119011.1|119079.5|118890.5|26
1598007000000|2020-08-21 10:50:00|119040|118940|119045|118945|119095|118955|119040|118895|7
1598007300000|2020-08-21 10:55:00|119045.5|118945.5|119115|118915|119140.5|118982|119045.5|118899.1|44
1598007600000|2020-08-21 11:00:00|119110|118910|119105|118905|119125|118970|119050|118905|11
1598007900000|2020-08-21 11:05:00|119095|118895|119125|118925|119125|118950|119040|118895|7
1598008200000|2020-08-21 11:10:00|119120|118920|119130|118930|119135|118970|119060|118915|16
1598008500000|2020-08-21 11:15:00|119120|118920|119155|118955|119155|119017.5|119060|118915|13
1598008800000|2020-08-21 11:20:00|119110|119010|119140|118940|119155|119010|119100|118940|7
1598009100000|2020-08-21 11:25:00|119135|118935|119135|118935|119140|118940|119135|118935|3
1598009400000|2020-08-21 11:30:00|119140|118940|119145|118945|119145|119009.1|119109.1|118940|4
1598009700000|2020-08-21 11:35:00|119129.1|119029.1|119181.8|118981.8|119185|119045|119125|118943.8|12
1598010000000|2020-08-21 11:40:00|119190|118990|119240|119040|119250|119075|119140|118980|10
1598010300000|2020-08-21 11:45:00|119245|119045|119270|119070|119287.4|119145|119227.5|119045|16
1598010900000|2020-08-21 11:55:00|119280|119080|119270|119070|119280|119080|119270|119070|4
1598011200000|2020-08-21 12:00:00|119280|119080|119315|119115|119315|119115|119270|119070|19
1598011500000|2020-08-21 12:05:00|119320|119120|119360|119160|119360|119185|119265|119107.5|41
1598011800000|2020-08-21 12:10:00|119355.1|119155.1|119320|119120|119360|119187.5|119250|119085|20
1598012100000|2020-08-21 12:15:00|119310|119110|119310|119110|119310|119110|119295|119095|6
1598012400000|2020-08-21 12:20:00|119320|119120|119320|119120|119320|119120|119320|119120|1
1598012700000|2020-08-21 12:25:00|119310|119110|119310|119110|119332.5|119194|119287.8|119110|16
1598013000000|2020-08-21 12:30:00|119305|119105|119267.5|119067.5|119305|119105|119267.5|119067.5|2
1598013300000|2020-08-21 12:35:00|119272.1|119072.1|119270|119070|119285.1|119085.1|119260|119060|8
1598013600000|2020-08-21 12:40:00|119265|119065|119275|119075|119282.5|119129.1|119229.1|119060|10
1598013900000|2020-08-21 12:45:00|119233|119133|119275|119075|119277.5|119133|119228|119075|14
1598014200000|2020-08-21 12:50:00|119265|119065|119208.3|119008.3|119265|119101.1|119134.5|119006.8|11
1598014500000|2020-08-21 12:55:00|119207.8|119007.8|119208|119008|119238.1|119068|119163|119007.3|16
1598014800000|2020-08-21 13:00:00|119207.4|119007.4|119255|119055|119256.3|119056.3|119205|119005|13
1598015100000|2020-08-21 13:05:00|119254.3|119054.3|119281|119081|119314.5|119114.5|119240.3|119040.3|28
1598015400000|2020-08-21 13:10:00|119272.5|119072.5|119245|119045|119272.5|119072.5|119245|119045|9
1598015700000|2020-08-21 13:15:00|119239.1|119039.1|119209.6|119009.6|119240|119040|119204.6|119004.6|14
1598016000000|2020-08-21 13:20:00|119215|119015|119227.6|119027.6|119232.6|119032.6|119215|119015|14
1598016300000|2020-08-21 13:25:00|119232.6|119032.6|119249.6|119049.6|119273|119073|119232.6|119032.6|19
1598016600000|2020-08-21 13:30:00|119255|119055|119232.6|119032.6|119257.6|119057.6|119229.6|119029.6|10
1598016900000|2020-08-21 13:35:00|119249.6|119049.6|119263.1|119063.1|119263.1|119063.1|119247.6|119047.6|16
1598017200000|2020-08-21 13:40:00|119255|119055|119249.1|119049.1|119255|119055|119247.1|119047.1|5
1598017500000|2020-08-21 13:45:00|119249.6|119049.6|119329.6|119129.6|119337.1|119144.6|119244.6|119049.6|51
1598017800000|2020-08-21 13:50:00|119325.1|119125.1|119295|119095|119330|119130|119283|119083|27
1598018100000|2020-08-21 13:55:00|119300|119100|119296|119096|119305|119105|119277.5|119077.5|21
1598018400000|2020-08-21 14:00:00|119295.5|119095.5|119355.1|119155.1|119380|119198.1|119295.5|119095.5|24
1598018700000|2020-08-21 14:05:00|119357.6|119157.6|119372.6|119172.6|119372.6|119218.9|119318.9|119135.9|41
1598019000000|2020-08-21 14:10:00|119367.6|119167.6|119332.1|119132.1|119395|119195|119310.1|119110.1|53
1598019300000|2020-08-21 14:15:00|119336.6|119136.6|119339.6|119139.6|119351.6|119151.6|119332.9|119132.9|21
1598019600000|2020-08-21 14:20:00|119334.6|119134.6|119332.7|119132.7|119334.6|119134.6|119304.9|119104.9|15
1598019900000|2020-08-21 14:25:00|119332|119132|119280|119080|119332|119158.2|119258.2|119065|15
1598020200000|2020-08-21 14:30:00|119283|119083|119340|119140|119378.2|119202|119280|119080|59
1598020500000|2020-08-21 14:35:00|119335|119135|119340|119140|119363.2|119202.7|119302.7|119130|7
1598020800000|2020-08-21 14:40:00|119348|119148|119360|119160|119360|119160|119346.5|119146.5|11
1598021100000|2020-08-21 14:45:00|119357.5|119157.5|119350|119150|119357.5|119157.5|119317.5|119117.5|23
1598021400000|2020-08-21 14:50:00|119367.5|119167.5|119362.7|119162.7|119380|119180|119343.2|119143.2|26
1598021700000|2020-08-21 14:55:00|119307.7|119207.7|119295|119095|119367.7|119207.7|119291.7|119091.7|77
1598022000000|2020-08-21 15:00:00|119308.7|119108.7|119300.7|119100.7|119315.4|119158|119242.7|119055|69
1598022300000|2020-08-21 15:05:00|119305.4|119105.4|119314|119114|119330|119130|119305.4|119105.4|33
1598022600000|2020-08-21 15:10:00|119317.7|119117.7|119290.2|119090.2|119335|119135|119290.2|119090.2|24
1598022900000|2020-08-21 15:15:00|119287.7|119087.7|119320|119120|119320|119120|119260|119060|25
1598023200000|2020-08-21 15:20:00|119320.5|119120.5|119307.2|119107.2|119325|119125|119307.2|119107.2|11
1598023800000|2020-08-21 15:30:00|119291.7|119091.7|119301.2|119101.2|119310|119110|119287.7|119087.7|19
1598024100000|2020-08-21 15:35:00|119300.7|119100.7|119315|119115|119316.1|119116.1|119300.7|119100.7|9
1598024400000|2020-08-21 15:40:00|119320|119120|119290|119090|119320|119120|119290|119090|8
1598024700000|2020-08-21 15:45:00|119243.8|119143.8|119279.6|119079.6|119295|119147.5|119240|119065|24
1598025000000|2020-08-21 15:50:00|119270.1|119070.1|119270|119070|119270.1|119070.1|119255|119055|13
1598025300000|2020-08-21 15:55:00|119289.7|119089.7|119270|119070|119305.1|119105.1|119263.1|119063.1|19
1598025600000|2020-08-21 16:00:00|119272.5|119072.5|119341.9|119141.9|119341.9|119141.9|119272.5|119072.5|25
1598025900000|2020-08-21 16:05:00|119342.4|119142.4|119365|119165|119365|119165|119334.3|119134.3|36
1598026200000|2020-08-21 16:10:00|119369.6|119169.6|119335.4|119135.4|119370|119170|119335.4|119135.4|19
1598026500000|2020-08-21 16:15:00|119323.4|119123.4|119345|119145|119345|119145|119319.6|119119.6|31
1598026800000|2020-08-21 16:20:00|119334.8|119134.8|119351.1|119151.1|119370|119170|119328.9|119128.9|25
1598027100000|2020-08-21 16:25:00|119359.8|119159.8|119365|119165|119365|119165|119359.8|119159.8|6
1598027400000|2020-08-21 16:30:00|119357.9|119157.9|119365|119165|119365|119165|119353.9|119153.9|13
1598027700000|2020-08-21 16:35:00|119357.8|119157.8|119370|119170|119370|119170|119353.4|119153.4|7
1598028000000|2020-08-21 16:40:00|119356|119156|119353.4|119153.4|119356|119156|119353.4|119153.4|4
1598028300000|2020-08-21 16:45:00|119364.4|119164.4|119375|119175|119380|119180|119364.4|119164.4|21
1598028600000|2020-08-21 16:50:00|119370|119170|119350|119150|119370|119170|119350|119150|13
1598028900000|2020-08-21 16:55:00|119363.8|119163.8|119375|119175|119375|119175|119363.8|119163.8|8
1598029500000|2020-08-21 17:05:00|119378.3|119178.3|119380|119180|119380|119180|119378.3|119178.3|4
1598029800000|2020-08-21 17:10:00|119375|119175|119370|119170|119375|119175|119368.8|119168.8|5
1598030100000|2020-08-21 17:15:00|119363.2|119163.2|119358.2|119158.2|119363.2|119163.2|119358.2|119158.2|2
1598030400000|2020-08-21 17:20:00|119355.7|119155.7|119358.2|119158.2|119358.2|119158.2|119355.7|119155.7|2
1598030700000|2020-08-21 17:25:00|119370|119170|119370|119170|119370|119170|119370|119170|1
1598031300000|2020-08-21 17:35:00|119338.4|119138.4|119343.4|119143.4|119343.4|119143.4|119330.7|119130.7|20
1598031600000|2020-08-21 17:40:00|119343.9|119143.9|119343.2|119143.2|119343.9|119143.9|119343.2|119143.2|2
1598031900000|2020-08-21 17:45:00|119347.7|119147.7|119347.7|119147.7|119350.4|119150.4|119347.7|119147.7|9
1598032200000|2020-08-21 17:50:00|119348.2|119148.2|119343.4|119143.4|119349.2|119149.2|119343.4|119143.4|5
1598032500000|2020-08-21 17:55:00|119343.2|119143.2|119360|119160|119360|119160|119343.2|119143.2|5
1598033100000|2020-08-21 18:05:00|119366.8|119166.8|119370|119170|119370|119170|119366.8|119166.8|5
1598033400000|2020-08-21 18:10:00|119373.2|119173.2|119373.2|119173.2|119373.2|119173.2|119373.2|119173.2|1
1598033700000|2020-08-21 18:15:00|119370|119170|119344.4|119144.4|119373.2|119173.2|119344.4|119144.4|10
1598034000000|2020-08-21 18:20:00|119343.9|119143.9|119325|119125|119343.9|119143.9|119323.3|119123.3|3
1598034300000|2020-08-21 18:25:00|119367.9|119167.9|119370|119170|119370|119170|119367.9|119167.9|4
1598034600000|2020-08-21 18:30:00|119345|119145|119334.3|119134.3|119345|119145|119331.8|119131.8|8
1598034900000|2020-08-21 18:35:00|119325|119125|119325|119125|119325|119125|119325|119125|1
1598035200000|2020-08-21 18:40:00|119315|119115|119325|119125|119325|119125|119314.3|119114.3|6
1598036100000|2020-08-21 18:55:00|119314.3|119114.3|119300|119100|119314.3|119114.3|119295|119095|11
1598036400000|2020-08-21 19:00:00|119299.8|119099.8|119305|119105|119305|119105|119290|119090|8
1598036700000|2020-08-21 19:05:00|119307|119107|119325|119125|119325|119125|119307|119107|6
1598037300000|2020-08-21 19:15:00|119345|119145|119345|119145|119345|119145|119345|119145|1
1598038500000|2020-08-21 19:35:00|119333.3|119133.3|119332.9|119132.9|119335|119135|119309.2|119109.2|14
1598038800000|2020-08-21 19:40:00|119334.2|119134.2|119295|119095|119334.2|119134.2|119295|119095|3
1598039400000|2020-08-21 19:50:00|119290|119090|119290|119090|119290|119090|119290|119090|1
1598039700000|2020-08-21 19:55:00|119271.8|119071.8|119275|119075|119281.5|119081.5|119271.8|119071.8|3
1598230800000|2020-08-24 01:00:00|119110|119010|119105|119005|119141|119041|119105|119005|63
1598231100000|2020-08-24 01:05:00|119105.5|119005.5|119070|118970|119121|119021|119065|118965|83
1598231400000|2020-08-24 01:10:00|119070.5|118970.5|119051.2|118951.2|119082|118982|119031.5|118931.5|156
1598231700000|2020-08-24 01:15:00|119051.6|118951.6|119020|118920|119051.6|118951.6|119008.2|118908.2|116
1598232000000|2020-08-24 01:20:00|119020.5|118920.5|119012.1|118912.1|119025|118925|118990|118890|94
1598232300000|2020-08-24 01:25:00|119015|118915|118955.5|118855.5|119015|118915|118951.2|118851.2|127
1598232600000|2020-08-24 01:30:00|118955|118855|118994.3|118894.3|119004.4|118904.4|118929|118829|116
1598232900000|2020-08-24 01:35:00|118993.8|118893.8|118970|118870|119000.5|118900.5|118970|118870|84
1598233200000|2020-08-24 01:40:00|118965|118865|118965|118865|118980|118880|118935|118835|99
1598233500000|2020-08-24 01:45:00|118966|118866|119000|118900|119005|118905|118953.6|118853.6|75
1598233800000|2020-08-24 01:50:00|119005|118905|118990.5|118890.5|119010.5|118910.5|118975.2|118875.2|94
1598234100000|2020-08-24 01:55:00|118995|118895|118970|118870|118995|118895|118960|118860|49
1598234400000|2020-08-24 02:00:00|118970.5|118870.5|118945|118845|118970.5|118870.5|118945|118845|73
1598234700000|2020-08-24 02:05:00|118944.5|118844.5|118970.5|118870.5|118975|118875|118924.8|118824.8|101
1598235000000|2020-08-24 02:10:00|118971|118871|118939.5|118839.5|118971|118871|118928|118828|130
1598235300000|2020-08-24 02:15:00|118940|118840|118945.5|118845.5|118971.5|118871.5|118933.6|118833.6|108
1598235600000|2020-08-24 02:20:00|118946|118846|118945|118845|118946.9|118846.9|118929|118829|77
1598235900000|2020-08-24 02:25:00|118945.5|118845.5|118961.5|118861.5|118966.5|118866.5|118940.2|118840.2|132
1598236200000|2020-08-24 02:30:00|118961|118861|119030|118930|119030|118930|118949.5|118849.5|128
1598236500000|2020-08-24 02:35:00|119029.5|118929.5|119053.3|118953.3|119056.5|118956.5|119021|118921|86
1598236800000|2020-08-24 02:40:00|119053.9|118953.9|119045|118945|119071.5|118971.5|119041|118941|129
1598237100000|2020-08-24 02:45:00|119044.5|118944.5|119061.5|118961.5|119064.5|118964.5|119044.5|118944.5|54
1598237400000|2020-08-24 02:50:00|119061|118961|119101.3|119001.3|119107|119007|119061|118961|121
1598237700000|2020-08-24 02:55:00|119100.8|119000.8|119071.5|118971.5|119101.5|119001.5|119055.5|118955.5|137
1598238000000|2020-08-24 03:00:00|119070.5|118970.5|119074.5|118974.5|119075.2|118975.2|119044.8|118944.8|101
1598238300000|2020-08-24 03:05:00|119074.2|118974.2|119059.5|118959.5|119074.2|118974.2|119025.8|118925.8|137
1598238600000|2020-08-24 03:10:00|119060.8|118960.8|119055.5|118955.5|119070|118970|119052.4|118952.4|119
1598238900000|2020-08-24 03:15:00|119056|118956|119040|118940|119071.5|118971.5|119039.3|118939.3|84
1598239200000|2020-08-24 03:20:00|119040.8|118940.8|119015|118915|119040.8|118940.8|119014.3|118914.3|53
1598239500000|2020-08-24 03:25:00|119015.3|118915.3|119015.3|118915.3|119019.2|118919.2|119014.8|118914.8|71
1598239800000|2020-08-24 03:30:00|119015|118915|119060.5|118960.5|119061.5|118961.5|119015|118915|72
1598240100000|2020-08-24 03:35:00|119061|118961|119071.5|118971.5|119071.5|118971.5|119060.5|118960.5|30
1598240400000|2020-08-24 03:40:00|119071.3|118971.3|119100.5|119000.5|119100.5|119000.5|119070.8|118970.8|41
1598240700000|2020-08-24 03:45:00|119101|119001|119061|118961|119101|119001|119055|118955|80
1598241000000|2020-08-24 03:50:00|119061.8|118961.8|119060.5|118960.5|119065|118965|119032.8|118932.8|94
1598241300000|2020-08-24 03:55:00|119060.8|118960.8|119071.3|118971.3|119088.3|118988.3|119060.5|118960.5|73
1598241600000|2020-08-24 04:00:00|119071.8|118971.8|119071.5|118971.5|119077.5|118977.5|119064.8|118964.8|100
1598241900000|2020-08-24 04:05:00|119071|118971|119089.5|118989.5|119089.5|118989.5|119062.4|118962.4|81
1598242200000|2020-08-24 04:10:00|119091|118991|119081.3|118981.3|119095.5|118995.5|119079.5|118979.5|112
1598242500000|2020-08-24 04:15:00|119081.5|118981.5|119080.5|118980.5|119093.5|118993.5|119080|118980|53
1598242800000|2020-08-24 04:20:00|119080|118980|119065.8|118965.8|119081.5|118981.5|119065.8|118965.8|124
1598243100000|2020-08-24 04:25:00|119065.3|118965.3|119059.5|118959.5|119065.8|118965.8|119053.8|118953.8|76
1598243400000|2020-08-24 04:30:00|119058|118958|119061.3|118961.3|119061.3|118961.3|119034.8|118934.8|115
1598243700000|2020-08-24 04:35:00|119061.5|118961.5|119064.8|118964.8|119065.3|118965.3|119059.5|118959.5|64
1598244000000|2020-08-24 04:40:00|119065|118965|119099.5|118999.5|119110.5|119010.5|119060.5|118960.5|90
1598244300000|2020-08-24 04:45:00|119100|119000|119075|118975|119100.5|119000.5|119074.7|118974.7|67
1598244600000|2020-08-24 04:50:00|119075.3|118975.3|119075.8|118975.8|119082.3|118982.3|119072.4|118972.4|40
1598244900000|2020-08-24 04:55:00|119076.8|118976.8|119089.5|118989.5|119100.8|119000.8|119076.8|118976.8|66
1598245200000|2020-08-24 05:00:00|119088.3|118988.3|119081.5|118981.5|119089.5|118989.5|119079.5|118979.5|61
1598245500000|2020-08-24 05:05:00|119080.5|118980.5|119059.5|118959.5|119081.5|118981.5|119055|118955|64
1598245800000|2020-08-24 05:10:00|119060|118960|119100|119000|119100|119000|119059.5|118959.5|85
1598246100000|2020-08-24 05:15:00|119099.5|118999.5|119099.5|118999.5|119101.5|119001.5|119099|118999|87
1598246400000|2020-08-24 05:20:00|119100|119000|119084.4|118984.4|119100|119000|119055|118955|96
1598246700000|2020-08-24 05:25:00|119085.2|118985.2|119084.3|118984.3|119101|119001|119081.9|118981.9|106
1598247000000|2020-08-24 05:30:00|119079.8|118979.8|119041|118941|119080|118980|119036|118936|95
1598247300000|2020-08-24 05:35:00|119040.5|118940.5|119060.8|118960.8|119070.8|118970.8|119039.5|118939.5|127
1598247600000|2020-08-24 05:40:00|119061.8|118961.8|119065|118965|119073.8|118973.8|119059.5|118959.5|96
1598247900000|2020-08-24 05:45:00|119065.5|118965.5|119065.3|118965.3|119081.5|118981.5|119059.5|118959.5|86
1598248200000|2020-08-24 05:50:00|119064.3|118964.3|119049.5|118949.5|119064.3|118964.3|119049.5|118949.5|103
1598248500000|2020-08-24 05:55:00|119047.8|118947.8|119029.3|118929.3|119047.8|118947.8|119022.8|118922.8|44
1598248800000|2020-08-24 06:00:00|119030|118930|119051.2|118951.2|119054.5|118954.5|119021.9|118921.9|111
1598249100000|2020-08-24 06:05:00|119052.9|118952.9|119039.5|118939.5|119059.5|118959.5|119035|118935|106
1598249400000|2020-08-24 06:10:00|119044.5|118944.5|119041.5|118941.5|119049.3|118949.3|119039.5|118939.5|97
1598249700000|2020-08-24 06:15:00|119044|118944|119029.5|118929.5|119054.8|118954.8|119026.8|118926.8|79
1598250000000|2020-08-24 06:20:00|119030|118930|118991.5|118891.5|119031.5|118931.5|118979.5|118879.5|112
1598250300000|2020-08-24 06:25:00|118990.5|118890.5|118980.5|118880.5|119009|118909|118972.8|118872.8|120
1598250600000|2020-08-24 06:30:00|118984|118884|119017|118917|119017|118917|118984|118884|47
1598250900000|2020-08-24 06:35:00|119016|118916|119015|118915|119020|118920|119012.8|118912.8|24
1598251200000|2020-08-24 06:40:00|119013|118913|118996|118896|119013|118913|118995|118895|7
1598251500000|2020-08-24 06:45:00|118989.5|118889.5|119001.5|118901.5|119004.5|118904.5|118989.5|118889.5|19
1598251800000|2020-08-24 06:50:00|119006|118906|119000.5|118900.5|119006|118906|118999.5|118899.5|19
1598252100000|2020-08-24 06:55:00|119001.5|118901.5|118969.5|118869.5|119001.5|118901.5|118961|118861|34
1598252400000|2020-08-24 07:00:00|118970.5|118870.5|118961.5|118861.5|118970.5|118870.5|118959.5|118859.5|41
1598252700000|2020-08-24 07:05:00|118956.5|118856.5|118954|118854|118956.5|118856.5|118941|118841|13
1598253000000|2020-08-24 07:10:00|118956|118856|118950|118850|118956|118856|118947.5|118847.5|13
1598253300000|2020-08-24 07:15:00|118939|118839|118933.5|118833.5|118949|118849|118929.5|118829.5|14
1598253600000|2020-08-24 07:20:00|118940|118840|118900|118800|118948.5|118848.5|118890.5|118790.5|56
1598253900000|2020-08-24 07:25:00|118899.5|118799.5|118929|118829|118930|118830|118899.5|118799.5|17
1598254200000|2020-08-24 07:30:00|118927|118827|118876.3|118776.3|118959.1|118859.1|118875|118775|52
1598254500000|2020-08-24 07:35:00|118875|118775|118829.5|118729.5|118877.5|118777.5|118821|118721|82
1598254800000|2020-08-24 07:40:00|118827|118727|118840.3|118740.3|118852|118752|118822|118722|60
1598255100000|2020-08-24 07:45:00|118839.5|118739.5|118880|118780|118883.5|118783.5|118839.5|118739.5|29
1598255400000|2020-08-24 07:50:00|118880.5|118780.5|118875|118775|118890|118790|118875|118775|7
1598255700000|2020-08-24 07:55:00|118873.5|118773.5|118850|118750|118910|118773.5|118850|118707.5|11
1598256000000|2020-08-24 08:00:00|118850.5|118750.5|118830|118730|118855|118755|118830|118730|11
1598256300000|2020-08-24 08:05:00|118830.5|118730.5|118860|118760|118860|118760|118830|118730|10
1598256600000|2020-08-24 08:10:00|118855|118755|118869.9|118769.9|118869.9|118769.9|118842.5|118742.5|21
1598256900000|2020-08-24 08:15:00|118865|118765|118880|118780|118889.1|118789.1|118862.5|118762.5|11
1598257200000|2020-08-24 08:20:00|118870|118770|118880|118780|118880|118780|118867.4|118767.4|4
1598257500000|2020-08-24 08:25:00|118881|118781|118845|118745|118885|118785|118840.5|118740.5|20
1598257800000|2020-08-24 08:30:00|118848.5|118748.5|118817.5|118717.5|118855|118755|118815|118715|22
1598258100000|2020-08-24 08:35:00|118815|118715|118829.1|118729.1|118830.5|118730.5|118796.5|118696.5|28
1598258400000|2020-08-24 08:40:00|118820.3|118720.3|118770.1|118670.1|118820.3|118720.3|118755|118655|39
1598258700000|2020-08-24 08:45:00|118769.6|118669.6|118769.1|118669.1|118779.1|118679.1|118769.1|118669.1|7
1598259300000|2020-08-24 08:55:00|118759.1|118659.1|118770|118670|118780|118680|118757|118657|8
1598259600000|2020-08-24 09:00:00|118785|118685|118845|118745|118859.1|118759.1|118770|118670|31
1598259900000|2020-08-24 09:05:00|118850|118750|118855|118755|118885|118785|118850|118750|15
1598260200000|2020-08-24 09:10:00|118850|118750|118840|118740|118850|118750|118839.5|118739.5|4
1598260500000|2020-08-24 09:15:00|118830|118730|118785.6|118685.6|118835|118735|118785.6|118685.6|23
1598261100000|2020-08-24 09:25:00|118795.6|118695.6|118785.6|118685.6|118795.6|118695.6|118785.6|118685.6|3
1598261400000|2020-08-24 09:30:00|118790.6|118690.6|118805.3|118705.3|118805.3|118705.3|118790.6|118690.6|8
1598261700000|2020-08-24 09:35:00|118809.9|118709.9|118809.1|118709.1|118809.9|118709.9|118785|118685|7
1598262000000|2020-08-24 09:40:00|118809|118709|118805|118705|118809|118709|118795|118695|28
1598262300000|2020-08-24 09:45:00|118810|118710|118810|118710|118810|118710|118810|118710|1
1598262600000|2020-08-24 09:50:00|118809.1|118709.1|118809.1|118709.1|118817.5|118717.5|118809.1|118709.1|7
1598262900000|2020-08-24 09:55:00|118810|118710|118815|118715|118817.5|118717.5|118810|118710|4
1598263200000|2020-08-24 10:00:00|118810|118710|118810|118710|118810|118710|118810|118710|1
1598263500000|2020-08-24 10:05:00|118802.5|118702.5|118805|118705|118805|118705|118785|118685|9
1598263800000|2020-08-24 10:10:00|118802|118702|118805|118705|118810|118710|118800|118700|6
1598264400000|2020-08-24 10:20:00|118810|118710|118810|118710|118810|118710|118805|118705|5
1598264700000|2020-08-24 10:25:00|118815|118715|118795|118695|118815|118715|118795|118695|15
1598265000000|2020-08-24 10:30:00|118785|118685|118765|118665|118785|118685|118765|118665|3
1598265300000|2020-08-24 10:35:00|118753.5|118653.5|118750|118650|118819|118669.5|118735|118616|27
1598265600000|2020-08-24 10:40:00|118815.1|118615.1|118780|118680|118825.5|118680|118741.1|118604.5|28
1598266200000|2020-08-24 10:50:00|118790|118690|118780|118680|118790|118690|118780|118680|2
1598266500000|2020-08-24 10:55:00|118805|118705|118785|118685|118805|118705|118780|118680|4
1598267400000|2020-08-24 11:10:00|118775|118675|118760|118660|118775|118675|118760|118660|4
1598267700000|2020-08-24 11:15:00|118810|118610|118810|118610|118810|118610|118810|118610|1
1598268000000|2020-08-24 11:20:00|118814.5|118614.5|118769.5|118669.5|118814.5|118671.6|118764.5|118614.5|8
1598268300000|2020-08-24 11:25:00|118765|118665|118760|118660|118765|118665|118760|118660|2
1598268600000|2020-08-24 11:30:00|118772.5|118672.5|118765|118665|118772.5|118672.5|118760|118660|3
1598268900000|2020-08-24 11:35:00|118775|118675|118775|118675|118775|118675|118775|118675|1
1598269800000|2020-08-24 11:50:00|118770|118670|118770|118670|118770|118670|118770|118670|1
1598270100000|2020-08-24 11:55:00|118775|118675|118760|118660|118780|118680|118755|118655|6
1598270400000|2020-08-24 12:00:00|118755|118655|118755|118655|118755|118655|118741.1|118641.1|6
1598271300000|2020-08-24 12:15:00|118765|118665|118765|118665|118765|118665|118765|118665|1
1598271600000|2020-08-24 12:20:00|118756|118656|118765|118665|118765|118665|118741.1|118641.1|9
1598272200000|2020-08-24 12:30:00|118785|118685|118759|118659|118785|118685|118759|118659|9
1598272500000|2020-08-24 12:35:00|118759.5|118659.5|118785|118685|118785|118685|118759.5|118659.5|5
1598272800000|2020-08-24 12:40:00|118809.1|118709.1|118810|118710|118815|118715|118801.5|118701.5|12
1598273100000|2020-08-24 12:45:00|118805|118705|118785|118685|118809.1|118709.1|118785|118685|18
1598273700000|2020-08-24 12:55:00|118825.5|118625.5|118822|118622|118825.5|118625.5|118814.6|118614.6|10
1598274000000|2020-08-24 13:00:00|118823.1|118623.1|118795|118695|118823.1|118695|118785.2|118585.2|20
1598274300000|2020-08-24 13:05:00|118790|118690|118770|118670|118790|118690|118747|118647|14
1598274600000|2020-08-24 13:10:00|118785|118685|118795|118695|118795|118695|118785|118685|3
1598274900000|2020-08-24 13:15:00|118792.6|118692.6|118802.6|118702.6|118802.6|118702.6|118792.6|118692.6|4
1598275200000|2020-08-24 13:20:00|118803.1|118703.1|118794.2|118694.2|118820.1|118720.1|118789.5|118689.5|24
1598275500000|2020-08-24 13:25:00|118790|118690|118790|118690|118790|118690|118790|118690|1
1598275800000|2020-08-24 13:30:00|118794.2|118694.2|118812.6|118712.6|118812.6|118712.6|118790|118690|5
1598276100000|2020-08-24 13:35:00|118802.6|118702.6|118894.6|118694.6|118894.6|118702.6|118802.6|118661.6|29
1598276400000|2020-08-24 13:40:00|118880|118680|118863.1|118663.1|118880|118680|118861.6|118661.6|17
1598276700000|2020-08-24 13:45:00|118860|118660|118799.6|118699.6|118863.1|118699.6|118795|118655|20
1598277000000|2020-08-24 13:50:00|118795|118695|118832.7|118732.7|118832.7|118732.7|118795|118695|20
1598277300000|2020-08-24 13:55:00|118835|118735|118829.6|118729.6|118915|118752.1|118829.1|118673.1|29
1598277600000|2020-08-24 14:00:00|118832.1|118732.1|118850|118750|118850|118750|118828.1|118728.1|18
1598277900000|2020-08-24 14:05:00|118849.6|118749.6|118851.4|118751.4|118860.1|118760.1|118845.6|118745.6|20
1598278200000|2020-08-24 14:10:00|118852.6|118752.6|118903|118703|118928.1|118778.1|118852.6|118703|19
1598278800000|2020-08-24 14:20:00|118905.5|118705.5|118890.5|118690.5|118909.6|118709.6|118890.5|118690.5|14
1598279100000|2020-08-24 14:25:00|118909.6|118709.6|118869.6|118769.6|118909.6|118769.6|118866.6|118709.6|7
1598279400000|2020-08-24 14:30:00|118872.1|118772.1|118902.6|118802.6|118905|118805|118872.1|118772.1|17
1598279700000|2020-08-24 14:35:00|118905.1|118805.1|118902.6|118802.6|118911.4|118811.4|118899.6|118799.6|13
1598280000000|2020-08-24 14:40:00|118895.1|118795.1|118902.6|118802.6|118902.6|118802.6|118879.6|118779.6|11
1598280300000|2020-08-24 14:45:00|118901.1|118801.1|118902.6|118802.6|118905|118805|118901.1|118801.1|4
1598280600000|2020-08-24 14:50:00|118895|118795|118902.6|118802.6|118911.4|118811.4|118887.6|118787.6|20
1598280900000|2020-08-24 14:55:00|118905|118805|118923.1|118823.1|118923.1|118823.1|118902.6|118802.6|10
1598281200000|2020-08-24 15:00:00|118930.4|118830.4|118923.1|118823.1|118937.6|118837.6|118912.9|118812.9|6
1598281500000|2020-08-24 15:05:00|118979.6|118779.6|118970|118770|118984.6|118784.6|118969.1|118769.1|15
1598281800000|2020-08-24 15:10:00|118977.1|118777.1|118940|118840|118984.6|118840|118925|118768.6|20
1598282100000|2020-08-24 15:15:00|118935|118835|118937.6|118837.6|118949.6|118849.6|118927.1|118827.1|17
1598282400000|2020-08-24 15:20:00|118940|118840|118937.6|118837.6|118949.6|118849.6|118937.6|118837.6|4
1598282700000|2020-08-24 15:25:00|118942.6|118842.6|119012.1|118812.1|119023.4|118855|118931.6|118811.6|33
1598283000000|2020-08-24 15:30:00|119012.6|118812.6|119013.1|118813.1|119013.1|118813.1|119012.6|118812.6|2
1598283300000|2020-08-24 15:35:00|118978.6|118878.6|118997.4|118797.4|119012.6|118912.6|118978.6|118797.4|30
1598283600000|2020-08-24 15:40:00|118993.9|118793.9|118991.4|118891.4|119032.6|118902.6|118972.6|118793.4|34
1598283900000|2020-08-24 15:45:00|118979.1|118879.1|118977.6|118877.6|119013.9|118882.6|118965.6|118802|17
1598284200000|2020-08-24 15:50:00|118975.1|118875.1|118995|118795|118998.8|118877.6|118957.8|118785|19
1598284500000|2020-08-24 15:55:00|118997.3|118797.3|118975.1|118875.1|118998.3|118875.1|118965.6|118797.3|6
1598285100000|2020-08-24 16:05:00|118962.6|118862.6|118970.1|118870.1|118975.1|118875.1|118962.6|118862.6|7
1598285400000|2020-08-24 16:10:00|118972.6|118872.6|118985|118885|118985|118885|118962.6|118862.6|12
1598285700000|2020-08-24 16:15:00|118978.1|118878.1|118979.6|118879.6|118979.6|118879.6|118978.1|118878.1|4
1598286000000|2020-08-24 16:20:00|118975|118875|118967.6|118867.6|118975|118875|118967.6|118867.6|4
1598286300000|2020-08-24 16:25:00|118972.6|118872.6|118980|118880|118982.6|118882.6|118972.6|118872.6|6
1598286600000|2020-08-24 16:30:00|118976.8|118876.8|118993.8|118893.8|118998.8|118898.8|118973.3|118873.3|13
1598286900000|2020-08-24 16:35:00|119003.8|118903.8|118985.7|118885.7|119003.8|118903.8|118981.9|118881.9|14
1598287200000|2020-08-24 16:40:00|118993.2|118893.2|119006.8|118906.8|119006.8|118906.8|118993.2|118893.2|9
1598288100000|2020-08-24 16:55:00|119011.9|118911.9|119006.9|118906.9|119011.9|118911.9|119006.9|118906.9|2
1598289000000|2020-08-24 17:10:00|119005|118905|119016.9|118916.9|119018.1|118918.1|119001.9|118901.9|18
1598289300000|2020-08-24 17:15:00|119021.9|118921.9|119006.9|118906.9|119021.9|118921.9|119006.9|118906.9|4
1598289900000|2020-08-24 17:25:00|118986.9|118886.9|118986.9|118886.9|118986.9|118886.9|118986.9|118886.9|1
1598290200000|2020-08-24 17:30:00|118985.6|118885.6|119000|118900|119000|118900|118985.6|118885.6|3
1598290800000|2020-08-24 17:40:00|119004.4|118904.4|119006.9|118906.9|119010.2|118910.2|119004.4|118904.4|6
1598291700000|2020-08-24 17:55:00|119010|118910|119006.9|118906.9|119011.9|118911.9|119005.6|118905.6|5
1598292600000|2020-08-24 18:10:00|119004.4|118904.4|119001.9|118901.9|119004.4|118904.4|119001.9|118901.9|2
1598293200000|2020-08-24 18:20:00|119010|118910|119030|118930|119030|118930|119010|118910|5
1598293500000|2020-08-24 18:25:00|119090|118890|119056.9|118956.9|119090|118965|119055.6|118886.2|14
1598293800000|2020-08-24 18:30:00|119070|118970|119096.9|118896.9|119109.9|118976.4|119048.4|118885.7|25
1598294100000|2020-08-24 18:35:00|119090.4|118890.4|119099.7|118899.7|119099.7|118899.7|119085.4|118885.4|9
1598294400000|2020-08-24 18:40:00|119093.4|118893.4|119090|118890|119093.4|118893.4|119090|118890|2
1598294700000|2020-08-24 18:45:00|119085.4|118885.4|119085.7|118885.7|119087.2|118887.2|119085.4|118885.4|5
1598295300000|2020-08-24 18:55:00|119082.2|118882.2|119080|118880|119082.2|118882.2|119080|118880|2
1598296500000|2020-08-24 19:15:00|119090|118890|119085|118885|119090|118890|119085|118885|3
1598297100000|2020-08-24 19:25:00|119083|118883|119030|118930|119083|118930.3|119025|118875|6
1598297400000|2020-08-24 19:30:00|119095.3|118895.3|119035|118935|119113.4|118948.4|119035|118895.3|4
1598297700000|2020-08-24 19:35:00|119031|118931|119030|118930|119031|118931|119030|118930|2
1598298000000|2020-08-24 19:40:00|119025.9|118925.9|119025.9|118925.9|119025.9|118925.9|119025.9|118925.9|1
1598298300000|2020-08-24 19:45:00|119023.4|118923.4|119000.9|118900.9|119080|118928.5|119000.9|118863.8|15
1598298600000|2020-08-24 19:50:00|119000|118900|118990.9|118890.9|119000|118900|118990.9|118890.9|3
1598298900000|2020-08-24 19:55:00|118995.8|118895.8|118985|118885|118995.9|118895.9|118985|118885|5
1598317200000|2020-08-25 01:00:00|118709|118609|118680.5|118580.5|118720.5|118620.5|118679|118579|148
1598317500000|2020-08-25 01:05:00|118685|118585|118710|118610|118711|118611|118680.5|118580.5|123
1598317800000|2020-08-25 01:10:00|118705|118605|118694|118594|118715|118615|118684|118584|175
1598318100000|2020-08-25 01:15:00|118690|118590|118635|118535|118690|118590|118620|118520|264
1598318400000|2020-08-25 01:20:00|118637.5|118537.5|118651|118551|118655|118555|118635.5|118535.5|151
1598318700000|2020-08-25 01:25:00|118650|118550|118640|118540|118651.5|118551.5|118615|118515|133
1598319000000|2020-08-25 01:30:00|118637|118537|118625|118525|118680|118580|118619.5|118519.5|142
1598319300000|2020-08-25 01:35:00|118629.5|118529.5|118643|118543|118643|118543|118615|118515|103
1598319600000|2020-08-25 01:40:00|118640|118540|118650|118550|118650.5|118550.5|118633|118533|93
1598319900000|2020-08-25 01:45:00|118650.5|118550.5|118660|118560|118665|118565|118640|118540|102
1598320200000|2020-08-25 01:50:00|118665|118565|118629|118529|118671|118571|118625|118525|92
1598320500000|2020-08-25 01:55:00|118626.5|118526.5|118645|118545|118645|118545|118620|118520|92
1598320800000|2020-08-25 02:00:00|118640.5|118540.5|118669.5|118569.5|118675|118575|118630.5|118530.5|101
1598321100000|2020-08-25 02:05:00|118671|118571|118694.6|118594.6|118711|118611|118671|118571|153
1598321400000|2020-08-25 02:10:00|118693.6|118593.6|118680.5|118580.5|118693.6|118593.6|118670.5|118570.5|133
1598321700000|2020-08-25 02:15:00|118676|118576|118681|118581|118689|118589|118659|118559|162
1598322000000|2020-08-25 02:20:00|118676|118576|118680.5|118580.5|118680.5|118580.5|118664|118564|103
1598322300000|2020-08-25 02:25:00|118681|118581|118674|118574|118681.5|118581.5|118666.5|118566.5|112
1598322600000|2020-08-25 02:30:00|118674.5|118574.5|118654|118554|118675.5|118575.5|118654|118554|80
1598322900000|2020-08-25 02:35:00|118654.5|118554.5|118670.5|118570.5|118670.5|118570.5|118638|118538|123
1598323200000|2020-08-25 02:40:00|118669.5|118569.5|118650|118550|118670.5|118570.5|118650|118550|73
1598323500000|2020-08-25 02:45:00|118650.5|118550.5|118665|118565|118665|118565|118650|118550|52
1598323800000|2020-08-25 02:50:00|118668.8|118568.8|118665|118565|118678.8|118578.8|118650|118550|68
1598324100000|2020-08-25 02:55:00|118664.6|118564.6|118635|118535|118665|118565|118635|118535|60
1598324400000|2020-08-25 03:00:00|118630.5|118530.5|118665|118565|118665|118565|118625.4|118525.4|50
1598324700000|2020-08-25 03:05:00|118663|118563|118640|118540|118663|118563|118619|118519|70
1598325000000|2020-08-25 03:10:00|118644|118544|118649.5|118549.5|118649.5|118549.5|118628.5|118528.5|69
1598325300000|2020-08-25 03:15:00|118650.5|118550.5|118670.5|118570.5|118670.5|118570.5|118645|118545|54
1598325600000|2020-08-25 03:20:00|118667.5|118567.5|118675|118575|118690.5|118590.5|118665|118565|52
1598325900000|2020-08-25 03:25:00|118678|118578|118656.5|118556.5|118680.5|118580.5|118656.5|118556.5|38
1598326200000|2020-08-25 03:30:00|118657|118557|118654|118554|118660.5|118560.5|118640|118540|54
1598326500000|2020-08-25 03:35:00|118653.5|118553.5|118630|118530|118654.5|118554.5|118630|118530|43
1598326800000|2020-08-25 03:40:00|118630.5|118530.5|118629|118529|118634.5|118534.5|118625|118525|36
1598327100000|2020-08-25 03:45:00|118630|118530|118620|118520|118634.5|118534.5|118615.8|118515.8|50
1598327400000|2020-08-25 03:50:00|118620.5|118520.5|118629|118529|118635|118535|118620|118520|36
1598327700000|2020-08-25 03:55:00|118629.5|118529.5|118620.5|118520.5|118629.5|118529.5|118615.4|118515.4|39
1598328000000|2020-08-25 04:00:00|118620|118520|118580|118480|118620|118520|118565.4|118465.4|109
1598328300000|2020-08-25 04:05:00|118585.3|118485.3|118590.5|118490.5|118600|118500|118570|118470|71
1598328600000|2020-08-25 04:10:00|118589.5|118489.5|118595|118495|118597.5|118497.5|118585|118485|13
1598328900000|2020-08-25 04:15:00|118595.5|118495.5|118655|118555|118655.3|118555.3|118595.5|118495.5|84
1598329200000|2020-08-25 04:20:00|118654|118554|118664|118564|118681.5|118581.5|118653.5|118553.5|113
1598329500000|2020-08-25 04:25:00|118664.5|118564.5|118665.5|118565.5|118666|118566|118652.5|118552.5|120
1598329800000|2020-08-25 04:30:00|118665|118565|118665|118565|118665.5|118565.5|118659.5|118559.5|34
1598330100000|2020-08-25 04:35:00|118664.5|118564.5|118655|118555|118665|118565|118655|118555|53
1598330400000|2020-08-25 04:40:00|118656|118556|118685|118585|118688|118588|118655|118555|70
1598330700000|2020-08-25 04:45:00|118684.5|118584.5|118680|118580|118690.5|118590.5|118675|118575|63
1598331000000|2020-08-25 04:50:00|118681|118581|118680|118580|118691.5|118591.5|118672|118572|64
1598331300000|2020-08-25 04:55:00|118680.5|118580.5|118690.5|118590.5|118695|118595|118676|118576|54
1598331600000|2020-08-25 05:00:00|118691|118591|118670.5|118570.5|118691|118591|118655.4|118555.4|70
1598331900000|2020-08-25 05:05:00|118671.5|118571.5|118696.5|118596.5|118697.5|118597.5|118671.5|118571.5|51
1598332200000|2020-08-25 05:10:00|118695|118595|118689|118589|118705|118605|118689|118589|57
1598332500000|2020-08-25 05:15:00|118685|118585|118690.5|118590.5|118690.5|118590.5|118685|118585|26
1598332800000|2020-08-25 05:20:00|118693|118593|118705|118605|118705|118605|118685|118585|60
1598333100000|2020-08-25 05:25:00|118710.5|118610.5|118710|118610|118740|118640|118710|118610|73
1598333400000|2020-08-25 05:30:00|118706.5|118606.5|118705|118605|118710.5|118610.5|118701.2|118601.2|26
1598333700000|2020-08-25 05:35:00|118706|118606|118694.5|118594.5|118710.5|118610.5|118688.5|118588.5|21
1598334000000|2020-08-25 05:40:00|118694|118594|118690|118590|118700.5|118600.5|118685|118585|21
1598334300000|2020-08-25 05:45:00|118687|118587|118701|118601|118705|118605|118685|118585|40
1598334600000|2020-08-25 05:50:00|118701.5|118601.5|118685|118585|118710.5|118610.5|118685|118585|41
1598334900000|2020-08-25 05:55:00|118690|118590|118675|118575|118690|118590|118671.2|118571.2|51
1598335200000|2020-08-25 06:00:00|118679|118579|118611|118511|118679|118579|118600|118500|138
1598335500000|2020-08-25 06:05:00|118610.5|118510.5|118630.5|118530.5|118634.6|118534.6|118610.5|118510.5|80
1598335800000|2020-08-25 06:10:00|118633|118533|118611.5|118511.5|118644.6|118544.6|118611.5|118511.5|132
1598336100000|2020-08-25 06:15:00|118611|118511|118585.5|118485.5|118612|118512|118585.5|118485.5|93
1598336400000|2020-08-25 06:20:00|118586|118486|118590|118490|118604.6|118504.6|118574.9|118474.9|109
1598336700000|2020-08-25 06:25:00|118591.5|118491.5|118585|118485|118605|118505|118581|118481|149
1598337000000|2020-08-25 06:30:00|118584.5|118484.5|118581.5|118481.5|118586.8|118486.8|118574|118474|34
1598337300000|2020-08-25 06:35:00|118581|118481|118616|118516|118619.7|118519.7|118581|118481|46
1598337600000|2020-08-25 06:40:00|118614.5|118514.5|118685|118485|118685|118552|118614|118477.5|35
1598337900000|2020-08-25 06:45:00|118684|118484|118626|118526|118684|118533.5|118624|118484|14
1598338200000|2020-08-25 06:50:00|118629|118529|118634|118534|118639.5|118539.5|118619.5|118519.5|19
1598338500000|2020-08-25 06:55:00|118634.5|118534.5|118669.5|118569.5|118681|118581|118634|118534|110
1598338800000|2020-08-25 07:00:00|118671.5|118571.5|118721.5|118621.5|118764.5|118622|118659|118559|155
1598339100000|2020-08-25 07:05:00|118721|118621|118709.5|118609.5|118721.5|118621.5|118690.5|118590.5|92
1598339400000|2020-08-25 07:10:00|118710|118610|118670.5|118570.5|118710.5|118610.5|118655|118555|82
1598339700000|2020-08-25 07:15:00|118670|118570|118723|118623|118723|118623|118654|118554|78
1598340000000|2020-08-25 07:20:00|118722.5|118622.5|118691|118591|118772|118623|118675|118558.1|95
1598340300000|2020-08-25 07:25:00|118690.5|118590.5|118706|118606|118706|118606|118679.5|118579.5|38
1598340600000|2020-08-25 07:30:00|118703.5|118603.5|118710.8|118610.8|118733.4|118633.4|118699.9|118599.9|56
1598340900000|2020-08-25 07:35:00|118711.3|118611.3|118727|118627|118729.9|118629.9|118710|118610|28
1598341200000|2020-08-25 07:40:00|118728|118628|118738.5|118638.5|118751|118651|118727.5|118627.5|33
1598341500000|2020-08-25 07:45:00|118737.5|118637.5|118742|118642|118742.5|118642.5|118717|118617|41
1598341800000|2020-08-25 07:50:00|118739.5|118639.5|118719.5|118619.5|118742|118642|118719.5|118619.5|30
1598342100000|2020-08-25 07:55:00|118720.5|118620.5|118722.5|118622.5|118736.5|118636.5|118707.5|118607.5|28
1598342400000|2020-08-25 08:00:00|118726|118626|118709.5|118609.5|118726|118626|118687.5|118587.5|43
1598342700000|2020-08-25 08:05:00|118710|118610|118723.5|118623.5|118723.5|118623.5|118690|118590|28
1598343000000|2020-08-25 08:10:00|118720|118620|118730|118630|118730|118630|118712.5|118612.5|16
1598343300000|2020-08-25 08:15:00|118720.8|118620.8|118732.5|118632.5|118734|118634|118716.5|118616.5|34
1598343600000|2020-08-25 08:20:00|118733.5|118633.5|118732.5|118632.5|118757.5|118657.5|118730.5|118630.5|53
1598343900000|2020-08-25 08:25:00|118735.5|118635.5|118730|118630|118748.5|118648.5|118727.5|118627.5|40
1598344200000|2020-08-25 08:30:00|118739|118639|118750|118650|118750|118650|118738.5|118638.5|18
1598344500000|2020-08-25 08:35:00|118752.5|118652.5|118765.6|118665.6|118822|118685.5|118750|118614.5|30
1598344800000|2020-08-25 08:40:00|118775.6|118675.6|118777.5|118677.5|118868.1|118704.5|118773.5|118668.1|48
1598345100000|2020-08-25 08:45:00|118778|118678|118792|118692|118820.5|118720.5|118767|118667|49
1598345400000|2020-08-25 08:50:00|118789.5|118689.5|118735|118635|118792|118692|118727|118627|18
1598345700000|2020-08-25 08:55:00|118745|118645|118760|118660|118760|118660|118745|118645|4
1598346000000|2020-08-25 09:00:00|118755|118655|118729.1|118629.1|118755|118655|118701|118601|26
1598346300000|2020-08-25 09:05:00|118725|118625|118752.5|118652.5|118752.5|118652.5|118725|118625|11
1598346600000|2020-08-25 09:10:00|118755|118655|118725|118625|118765|118665|118725|118625|13
1598346900000|2020-08-25 09:15:00|118715|118615|118717.8|118617.8|118725|118625|118714|118614|9
1598347200000|2020-08-25 09:20:00|118725|118625|118725|118625|118725|118625|118725|118625|1
1598348100000|2020-08-25 09:35:00|118735|118635|118745|118645|118745|118645|118735|118635|5
1598348400000|2020-08-25 09:40:00|118740|118640|118745|118645|118745|118645|118740|118640|2
1598349000000|2020-08-25 09:50:00|118750|118650|118750|118650|118750|118650|118750|118650|1
1598350200000|2020-08-25 10:10:00|118745|118645|118745|118645|118745|118645|118745|118645|1
1598350500000|2020-08-25 10:15:00|118737.8|118637.8|118740|118640|118740|118640|118730|118630|7
1598350800000|2020-08-25 10:20:00|118735|118635|118725|118625|118740|118640|118725|118625|15
1598351100000|2020-08-25 10:25:00|118722.5|118622.5|118735|118635|118735|118635|118720|118620|6
1598351400000|2020-08-25 10:30:00|118740|118640|118740|118640|118740|118640|118740|118640|1
1598352000000|2020-08-25 10:40:00|118735|118635|118735|118635|118735|118635|118735|118635|1
1598352300000|2020-08-25 10:45:00|118730|118630|118730|118630|118730|118630|118730|118630|1
1598352600000|2020-08-25 10:50:00|118735|118635|118740|118640|118740|118640|118735|118635|4
1598352900000|2020-08-25 10:55:00|118750|118650|118810|118610|118824.5|118656.5|118750|118610|26
1598353200000|2020-08-25 11:00:00|118745|118645|118740|118640|118745|118645|118740|118640|2
1598353500000|2020-08-25 11:05:00|118750|118650|118745|118645|118750|118650|118740|118640|3
1598353800000|2020-08-25 11:10:00|118735|118635|118735|118635|118735|118635|118735|118635|1
1598354700000|2020-08-25 11:25:00|118738|118638|118743|118643|118743|118643|118738|118638|2
1598355000000|2020-08-25 11:30:00|118750|118650|118743|118643|118750|118650|118743|118643|9
1598355300000|2020-08-25 11:35:00|118748|118648|118753|118653|118753|118653|118748|118648|2
1598355600000|2020-08-25 11:40:00|118748|118648|118748|118648|118748|118648|118748|118648|1
1598356500000|2020-08-25 11:55:00|118743|118643|118741|118641|118743|118643|118741|118641|2
1598356800000|2020-08-25 12:00:00|118746|118646|118736|118636|118748.5|118648.5|118736|118636|11
1598357100000|2020-08-25 12:05:00|118742|118642|118736|118636|118742|118642|118736|118636|11
1598357400000|2020-08-25 12:10:00|118731|118631|118736|118636|118751|118651|118731|118631|9
1598357700000|2020-08-25 12:15:00|118741|118641|118773|118673|118829|118673|118736.5|118603|31
1598358000000|2020-08-25 12:20:00|118778|118678|118778|118678|118778|118678|118778|118678|1
1598358300000|2020-08-25 12:25:00|118776|118676|118776.5|118676.5|118776.5|118676.5|118776|118676|2
1598358600000|2020-08-25 12:30:00|118777|118677|118778|118678|118778|118678|118777|118677|2
1598359500000|2020-08-25 12:45:00|118779|118679|118791.5|118691.5|118791.5|118691.5|118779|118679|12
1598359800000|2020-08-25 12:50:00|118792|118692|118844.5|118644.5|118868.3|118702|118791.5|118644.5|25
1598360100000|2020-08-25 12:55:00|118779.5|118679.5|118844|118644|118844.5|118704.5|118739.5|118639.5|25
1598360400000|2020-08-25 13:00:00|118841.5|118641.5|118770|118670|118841.5|118670|118764.5|118614|28
1598360700000|2020-08-25 13:05:00|118827|118627|118827|118627|118827|118669.8|118764.5|118627|4
1598361000000|2020-08-25 13:10:00|118807|118607|118765|118665|118828.5|118675|118745|118607|24
1598361600000|2020-08-25 13:20:00|118755|118655|118770|118670|118770|118670|118750|118650|7
1598361900000|2020-08-25 13:25:00|118775|118675|118785|118685|118791.3|118691.3|118755|118655|14
1598362200000|2020-08-25 13:30:00|118805|118705|118822.2|118622.2|118830.4|118705|118778.2|118622.2|16
1598362800000|2020-08-25 13:40:00|118811.1|118711.1|118827.1|118727.1|118911.4|118746.6|118782.4|118663.7|65
1598363100000|2020-08-25 13:45:00|118822.6|118722.6|118825|118725|118830.1|118730.1|118815.1|118715.1|9
1598363400000|2020-08-25 13:50:00|118823.2|118723.2|118842.5|118742.5|118847.5|118747.5|118817.5|118717.5|39
1598363700000|2020-08-25 13:55:00|118835|118735|118823.2|118723.2|118841.3|118741.3|118813.2|118713.2|11
1598364000000|2020-08-25 14:00:00|118833.2|118733.2|118833.2|118733.2|118833.2|118733.2|118833.2|118733.2|1
1598364300000|2020-08-25 14:05:00|118840.7|118740.7|118848.2|118748.2|118860|118760|118828.2|118728.2|17
1598364600000|2020-08-25 14:10:00|118838.2|118738.2|118833.2|118733.2|118843.2|118743.2|118822|118722|16
1598364900000|2020-08-25 14:15:00|118828.2|118728.2|118832.5|118732.5|118835|118735|118823.2|118723.2|6
1598365200000|2020-08-25 14:20:00|118835|118735|118835|118735|118843.2|118743.2|118828.2|118728.2|13
1598365500000|2020-08-25 14:25:00|118830|118730|118830|118730|118835|118735|118825|118725|5
1598365800000|2020-08-25 14:30:00|118822.5|118722.5|118797.4|118697.4|118825|118725|118794.9|118694.9|19
1598366100000|2020-08-25 14:35:00|118797.3|118697.3|118797.4|118697.4|118797.4|118697.4|118797.3|118697.3|2
1598366400000|2020-08-25 14:40:00|118802.4|118702.4|118809.9|118709.9|118809.9|118709.9|118802.4|118702.4|3
1598366700000|2020-08-25 14:45:00|118811.2|118711.2|118832.9|118732.9|118836.9|118736.9|118811.2|118711.2|6
1598367600000|2020-08-25 15:00:00|118835.4|118735.4|118864.9|118764.9|118872.4|118772.4|118835.4|118735.4|14
1598367900000|2020-08-25 15:05:00|118869.9|118769.9|118879.9|118779.9|118884.9|118784.9|118855.4|118755.4|15
1598368200000|2020-08-25 15:10:00|118882.4|118782.4|118892.9|118792.9|118914.9|118814.9|118882.4|118782.4|18
1598368500000|2020-08-25 15:15:00|118875.4|118775.4|118842.9|118742.9|118875.4|118775.4|118835|118735|17
1598368800000|2020-08-25 15:20:00|118835|118735|118835|118735|118850.4|118750.4|118819.9|118719.9|22
1598369100000|2020-08-25 15:25:00|118845.9|118745.9|118864.9|118764.9|118864.9|118764.9|118843.4|118743.4|16
1598369400000|2020-08-25 15:30:00|118862.4|118762.4|118849.9|118749.9|118864.9|118764.9|118844.9|118744.9|8
1598369700000|2020-08-25 15:35:00|118852.4|118752.4|118857.4|118757.4|118859.9|118759.9|118852.4|118752.4|5
1598370000000|2020-08-25 15:40:00|118859.9|118759.9|118842.9|118742.9|118859.9|118759.9|118835|118735|11
1598370300000|2020-08-25 15:45:00|118870.2|118770.2|118881.9|118781.9|118881.9|118781.9|118870.2|118770.2|2
1598370600000|2020-08-25 15:50:00|118885|118785|118879.4|118779.4|118885|118785|118879.4|118779.4|4
1598371500000|2020-08-25 16:05:00|118881.4|118781.4|118879.9|118779.9|118883.9|118783.9|118879.9|118779.9|15
1598371800000|2020-08-25 16:10:00|118880.4|118780.4|118904.9|118804.9|118904.9|118804.9|118880.4|118780.4|8
1598372100000|2020-08-25 16:15:00|118902.4|118802.4|118899.9|118799.9|118902.4|118802.4|118899.9|118799.9|2
1598372700000|2020-08-25 16:25:00|118899.6|118799.6|118904.9|118804.9|118904.9|118804.9|118899.4|118799.4|8
1598373000000|2020-08-25 16:30:00|118904.4|118804.4|118904.4|118804.4|118904.4|118804.4|118904.4|118804.4|1
1598373300000|2020-08-25 16:35:00|118909.4|118809.4|118912.2|118812.2|118917.2|118817.2|118909.4|118809.4|9
1598373600000|2020-08-25 16:40:00|118909.4|118809.4|118909.4|118809.4|118909.4|118809.4|118899.4|118799.4|9
1598373900000|2020-08-25 16:45:00|118904.4|118804.4|118915.4|118815.4|118915.4|118815.4|118898.1|118798.1|7
1598374500000|2020-08-25 16:55:00|118919.7|118819.7|118974.4|118774.4|118980.7|118824.7|118919.7|118774.4|5
1598374800000|2020-08-25 17:00:00|118971.2|118771.2|118930.4|118830.4|118971.2|118835.4|118924.4|118770.7|10
1598375100000|2020-08-25 17:05:00|118940.4|118840.4|118942.9|118842.9|118945.4|118845.4|118912.7|118812.7|19
1598375400000|2020-08-25 17:10:00|118945.4|118845.4|118945.4|118845.4|118945.4|118845.4|118942.6|118842.6|11
1598375700000|2020-08-25 17:15:00|118944.9|118844.9|118945.4|118845.4|118945.4|118845.4|118942.9|118842.9|6
1598376300000|2020-08-25 17:25:00|118937.9|118837.9|118925.4|118825.4|118940.4|118840.4|118918.9|118818.9|19
1598376600000|2020-08-25 17:30:00|118934.4|118834.4|118925.4|118825.4|118935.4|118835.4|118922.9|118822.9|15
1598377200000|2020-08-25 17:40:00|118923.2|118823.2|118925.4|118825.4|118925.4|118825.4|118923.2|118823.2|2
1598377500000|2020-08-25 17:45:00|118924.4|118824.4|118890.1|118790.1|118949.2|118824.4|118890.1|118740.1|18
1598377800000|2020-08-25 17:50:00|118945.1|118745.1|118950.1|118750.1|118950.1|118815|118890.1|118745.1|8
1598378100000|2020-08-25 17:55:00|118910.1|118810.1|118918.7|118818.7|118918.7|118818.7|118880|118780|13
1598378400000|2020-08-25 18:00:00|118911.6|118811.6|118922|118822|118922|118822|118905.5|118805.5|7
1598378700000|2020-08-25 18:05:00|118917|118817|118914.5|118814.5|118922|118822|118914.5|118814.5|6
1598379000000|2020-08-25 18:10:00|118917|118817|118920|118820|118922|118822|118914.5|118814.5|11
1598379300000|2020-08-25 18:15:00|118919.3|118819.3|118935|118835|118940.5|118840.5|118910.8|118810.8|22
1598379600000|2020-08-25 18:20:00|118939.3|118839.3|118910|118810|118945|118845|118905|118805|29
1598379900000|2020-08-25 18:25:00|118913.3|118813.3|118910|118810|118925.8|118825.8|118895|118795|20
1598380200000|2020-08-25 18:30:00|118913.3|118813.3|118911.9|118811.9|118914.4|118814.4|118900.7|118800.7|11
1598380500000|2020-08-25 18:35:00|118914.4|118814.4|118875|118775|118925.1|118814.4|118875|118699.5|22
1598380800000|2020-08-25 18:40:00|118880.1|118780.1|118890|118790|118890|118790|118880.1|118780.1|4
1598381100000|2020-08-25 18:45:00|118885|118785|118880|118780|118885|118785|118880|118780|2
1598381400000|2020-08-25 18:50:00|118875|118775|118865|118765|118875|118775|118865|118765|3
1598382000000|2020-08-25 19:00:00|118876.3|118776.3|118865|118765|118880|118780|118854.8|118754.8|24
1598382300000|2020-08-25 19:05:00|118867.8|118767.8|118872.8|118772.8|118872.8|118772.8|118867.8|118767.8|3
1598382600000|2020-08-25 19:10:00|118870.3|118770.3|118837.3|118737.3|118870.3|118770.3|118837.3|118737.3|33
1598382900000|2020-08-25 19:15:00|118836|118736|118810|118710|118856.5|118736|118805|118632|31
1598383200000|2020-08-25 19:20:00|118807.3|118707.3|118795|118695|118845|118707.3|118795|118626.5|15
1598383500000|2020-08-25 19:25:00|118800|118700|118800|118700|118800|118700|118800|118700|1
1598384400000|2020-08-25 19:40:00|118820|118720|118811.9|118711.9|118820|118720|118811.9|118711.9|3
1598384700000|2020-08-25 19:45:00|118811.4|118711.4|118805|118705|118811.9|118711.9|118805|118705|5
1598385000000|2020-08-25 19:50:00|118810|118710|118810|118710|118810|118710|118810|118710|1
1598385300000|2020-08-25 19:55:00|118805|118705|118805|118705|118805|118705|118805|118705|1
1598403600000|2020-08-26 01:00:00|118878|118778|118869.5|118769.5|118902.5|118802.5|118868.5|118768.5|98
1598403900000|2020-08-26 01:05:00|118868.5|118768.5|118845|118745|118868.5|118768.5|118835|118735|49
1598404200000|2020-08-26 01:10:00|118844|118744|118859.5|118759.5|118860.5|118760.5|118838|118738|78
1598404500000|2020-08-26 01:15:00|118860|118760|118895.5|118795.5|118904.5|118804.5|118860|118760|126
1598404800000|2020-08-26 01:20:00|118896|118796|118880.5|118780.5|118897.5|118797.5|118871|118771|136
1598405100000|2020-08-26 01:25:00|118883|118783|118860.5|118760.5|118885|118785|118845.4|118745.4|154
1598405400000|2020-08-26 01:30:00|118860|118760|118819.5|118719.5|118880.5|118780.5|118811.2|118711.2|142
1598405700000|2020-08-26 01:35:00|118820|118720|118790.5|118690.5|118820.5|118720.5|118751.6|118651.6|153
1598406000000|2020-08-26 01:40:00|118790|118690|118779.5|118679.5|118798.4|118698.4|118760|118660|130
1598406300000|2020-08-26 01:45:00|118780|118680|118677.8|118577.8|118780|118680|118672|118572|230
1598406600000|2020-08-26 01:50:00|118678.8|118578.8|118691.5|118591.5|118701|118601|118655|118555|217
1598406900000|2020-08-26 01:55:00|118692.5|118592.5|118693|118593|118693|118593|118640.5|118540.5|164
1598407200000|2020-08-26 02:00:00|118692.5|118592.5|118682.5|118582.5|118699.9|118599.9|118675|118575|89
1598407500000|2020-08-26 02:05:00|118676|118576|118725|118625|118725|118625|118674.1|118574.1|121
1598407800000|2020-08-26 02:10:00|118726.5|118626.5|118712.5|118612.5|118726.5|118626.5|118695.5|118595.5|90
1598408100000|2020-08-26 02:15:00|118714|118614|118724|118624|118738.5|118638.5|118711.5|118611.5|94
1598408400000|2020-08-26 02:20:00|118723.5|118623.5|118703|118603|118729.5|118629.5|118698.5|118598.5|97
1598408700000|2020-08-26 02:25:00|118702|118602|118655.5|118555.5|118702|118602|118653.5|118553.5|109
1598409000000|2020-08-26 02:30:00|118656.5|118556.5|118690.5|118590.5|118691|118591|118651|118551|127
1598409300000|2020-08-26 02:35:00|118692|118592|118692.5|118592.5|118710.5|118610.5|118690|118590|156
1598409600000|2020-08-26 02:40:00|118692|118592|118687.5|118587.5|118701.5|118601.5|118671.5|118571.5|109
1598409900000|2020-08-26 02:45:00|118688|118588|118711.5|118611.5|118715|118615|118688|118588|61
1598410200000|2020-08-26 02:50:00|118712|118612|118741|118641|118743.5|118643.5|118700.5|118600.5|110
1598410500000|2020-08-26 02:55:00|118741.5|118641.5|118720|118620|118745.5|118645.5|118719|118619|117
1598410800000|2020-08-26 03:00:00|118719.5|118619.5|118765|118665|118775|118675|118719.5|118619.5|106
1598411100000|2020-08-26 03:05:00|118763.5|118663.5|118770.5|118670.5|118775|118675|118760.5|118660.5|76
1598411400000|2020-08-26 03:10:00|118771|118671|118756|118656|118771.5|118671.5|118756|118656|39
1598411700000|2020-08-26 03:15:00|118756.5|118656.5|118774.5|118674.5|118779.5|118679.5|118755.5|118655.5|93
1598412000000|2020-08-26 03:20:00|118775|118675|118780|118680|118789|118689|118761|118661|76
1598412300000|2020-08-26 03:25:00|118779.5|118679.5|118781.5|118681.5|118810|118710|118779.5|118679.5|123
1598412600000|2020-08-26 03:30:00|118785|118685|118780|118680|118795|118695|118776|118676|75
1598412900000|2020-08-26 03:35:00|118779.5|118679.5|118775.5|118675.5|118780.5|118680.5|118769.5|118669.5|69
1598413200000|2020-08-26 03:40:00|118776|118676|118765|118665|118776|118676|118749|118649|47
1598413500000|2020-08-26 03:45:00|118765.4|118665.4|118749.5|118649.5|118766|118666|118749.5|118649.5|53
1598413800000|2020-08-26 03:50:00|118753.5|118653.5|118781.5|118681.5|118785|118685|118753.5|118653.5|70
1598414100000|2020-08-26 03:55:00|118781|118681|118791|118691|118795|118695|118781|118681|36
1598414400000|2020-08-26 04:00:00|118790.5|118690.5|118785|118685|118795|118695|118785|118685|22
1598414700000|2020-08-26 04:05:00|118784.5|118684.5|118770.5|118670.5|118785.9|118685.9|118755.4|118655.4|54
1598415000000|2020-08-26 04:10:00|118770|118670|118749.5|118649.5|118775|118675|118740|118640|44
1598415300000|2020-08-26 04:15:00|118750.5|118650.5|118753|118653|118754|118654|118739.5|118639.5|80
1598415600000|2020-08-26 04:20:00|118752|118652|118741|118641|118753|118653|118739.5|118639.5|46
1598415900000|2020-08-26 04:25:00|118744.5|118644.5|118745|118645|118745|118645|118741|118641|8
1598416200000|2020-08-26 04:30:00|118744|118644|118740|118640|118745.5|118645.5|118739.5|118639.5|22
1598416500000|2020-08-26 04:35:00|118739.5|118639.5|118729.5|118629.5|118741.5|118641.5|118729.5|118629.5|65
1598416800000|2020-08-26 04:40:00|118725|118625|118735|118635|118737.9|118637.9|118725|118625|40
1598417100000|2020-08-26 04:45:00|118731.5|118631.5|118731.5|118631.5|118731.5|118631.5|118722.5|118622.5|30
1598417400000|2020-08-26 04:50:00|118731|118631|118731.5|118631.5|118735|118635|118729.5|118629.5|64
1598417700000|2020-08-26 04:55:00|118731|118631|118728|118628|118734.5|118634.5|118728|118628|84
1598418000000|2020-08-26 05:00:00|118728.5|118628.5|118715|118615|118740.5|118640.5|118708.5|118608.5|134
1598418300000|2020-08-26 05:05:00|118715.5|118615.5|118735|118635|118740.5|118640.5|118709.5|118609.5|60
1598418600000|2020-08-26 05:10:00|118731.2|118631.2|118726.5|118626.5|118740.5|118640.5|118711|118611|92
1598418900000|2020-08-26 05:15:00|118727|118627|118739.5|118639.5|118755|118655|118725|118625|108
1598419200000|2020-08-26 05:20:00|118739|118639|118705|118605|118740.5|118640.5|118705|118605|56
1598419500000|2020-08-26 05:25:00|118704.5|118604.5|118704.5|118604.5|118707.4|118607.4|118702.1|118602.1|21
1598419800000|2020-08-26 05:30:00|118702.1|118602.1|118714|118614|118714.5|118614.5|118700.6|118600.6|97
1598420100000|2020-08-26 05:35:00|118715|118615|118755|118655|118762|118662|118714|118614|110
1598420400000|2020-08-26 05:40:00|118757|118657|118769.5|118669.5|118769.5|118669.5|118745|118645|91
1598420700000|2020-08-26 05:45:00|118769|118669|118761.5|118661.5|118782|118682|118756|118656|93
1598421000000|2020-08-26 05:50:00|118762.5|118662.5|118756.5|118656.5|118771.5|118671.5|118754.5|118654.5|68
1598421300000|2020-08-26 05:55:00|118757|118657|118757.5|118657.5|118757.5|118657.5|118754|118654|45
1598421600000|2020-08-26 06:00:00|118758|118658|118773|118673|118789.5|118689.5|118752.5|118652.5|100
1598421900000|2020-08-26 06:05:00|118770|118670|118749.5|118649.5|118773.5|118673.5|118741|118641|79
1598422200000|2020-08-26 06:10:00|118748.5|118648.5|118746|118646|118763.5|118663.5|118739.5|118639.5|95
1598422500000|2020-08-26 06:15:00|118745|118645|118755|118655|118755|118655|118734|118634|88
1598422800000|2020-08-26 06:20:00|118754|118654|118735|118635|118765|118665|118735|118635|95
1598423100000|2020-08-26 06:25:00|118735.5|118635.5|118750|118650|118755|118655|118735|118635|113
1598423400000|2020-08-26 06:30:00|118751|118651|118711.5|118611.5|118753.8|118653.8|118709|118609|66
1598423700000|2020-08-26 06:35:00|118706.5|118606.5|118729.5|118629.5|118741.5|118641.5|118706.5|118606.5|34
1598424000000|2020-08-26 06:40:00|118725|118625|118720|118620|118738|118638|118709|118609|42
1598424300000|2020-08-26 06:45:00|118723|118623|118666.5|118566.5|118723|118623|118663.1|118563.1|74
1598424600000|2020-08-26 06:50:00|118666|118566|118696|118596|118696|118596|118664|118564|121
1598424900000|2020-08-26 06:55:00|118691|118591|118710.5|118610.5|118778|118621.8|118686|118562.5|69
1598425200000|2020-08-26 07:00:00|118710|118610|118740|118640|118804|118660.5|118695|118595|91
1598425500000|2020-08-26 07:05:00|118745|118645|118714.5|118614.5|118745|118645|118714|118614|22
1598425800000|2020-08-26 07:10:00|118715.5|118615.5|118710.3|118610.3|118718|118618|118707.3|118607.3|29
1598426100000|2020-08-26 07:15:00|118710.5|118610.5|118721.5|118621.5|118729.5|118629.5|118710.5|118610.5|46
1598426400000|2020-08-26 07:20:00|118722.5|118622.5|118721.5|118621.5|118748.5|118648.5|118719|118619|54
1598426700000|2020-08-26 07:25:00|118735.5|118635.5|118714|118614|118741.5|118641.5|118709|118609|83
1598427000000|2020-08-26 07:30:00|118713.5|118613.5|118655.8|118555.8|118715|118615|118637.2|118537.2|79
1598427300000|2020-08-26 07:35:00|118665.8|118565.8|118658.6|118558.6|118672.5|118572.5|118652.5|118552.5|31
1598427600000|2020-08-26 07:40:00|118653.6|118553.6|118659.2|118559.2|118666.7|118566.7|118638|118538|18
1598427900000|2020-08-26 07:45:00|118654.2|118554.2|118670|118570|118675|118575|118649.2|118549.2|12
1598428200000|2020-08-26 07:50:00|118689.1|118589.1|118730|118630|118730|118630|118689.1|118589.1|10
1598428500000|2020-08-26 07:55:00|118725|118625|118730|118630|118730|118630|118725|118625|2
1598428800000|2020-08-26 08:00:00|118725|118625|118730|118630|118730|118630|118710|118610|9
1598429100000|2020-08-26 08:05:00|118740|118640|118729.9|118629.9|118740|118640|118710|118610|17
1598429400000|2020-08-26 08:10:00|118735|118635|118710|118610|118745|118645|118710|118610|7
1598429700000|2020-08-26 08:15:00|118705|118605|118725.6|118625.6|118736|118636|118700|118600|15
1598430000000|2020-08-26 08:20:00|118715.6|118615.6|118715.6|118615.6|118725.6|118625.6|118710.6|118610.6|8
1598430300000|2020-08-26 08:25:00|118710.6|118610.6|118705.6|118605.6|118720.6|118620.6|118700.6|118600.6|11
1598430600000|2020-08-26 08:30:00|118700.6|118600.6|118705.6|118605.6|118705.6|118605.6|118695.6|118595.6|13
1598430900000|2020-08-26 08:35:00|118700.6|118600.6|118710.3|118510.3|118711.8|118600.6|118650.6|118501.5|34
1598431200000|2020-08-26 08:40:00|118709.8|118509.8|118700.6|118600.6|118722|118600.6|118680.6|118509.8|14
1598431500000|2020-08-26 08:45:00|118701|118601|118701|118601|118705.6|118605.6|118695.6|118595.6|11
1598431800000|2020-08-26 08:50:00|118702|118602|118670.6|118570.6|118705.6|118605.6|118666.5|118566.5|20
1598432100000|2020-08-26 08:55:00|118672.5|118572.5|118690.6|118590.6|118698.5|118598.5|118672.5|118572.5|45
1598432400000|2020-08-26 09:00:00|118693|118593|118690.6|118590.6|118700.6|118600.6|118685.6|118585.6|6
1598432700000|2020-08-26 09:05:00|118695.6|118595.6|118705.6|118605.6|118715.6|118615.6|118695.6|118595.6|13
1598433000000|2020-08-26 09:10:00|118695.6|118595.6|118676|118576|118695.6|118595.6|118664.8|118564.8|40
1598433300000|2020-08-26 09:15:00|118674.1|118574.1|118675.6|118575.6|118680.6|118580.6|118674.1|118574.1|7
1598433600000|2020-08-26 09:20:00|118677.5|118577.5|118690.6|118590.6|118690.6|118590.6|118677.5|118577.5|2
1598433900000|2020-08-26 09:25:00|118695.6|118595.6|118767.3|118567.3|118767.3|118600.6|118695.6|118550.6|5
1598434200000|2020-08-26 09:30:00|118767.8|118567.8|118710.6|118610.6|118768|118610.6|118710.6|118560.6|5
1598434500000|2020-08-26 09:35:00|118711|118611|118719|118619|118719|118619|118711|118611|2
1598434800000|2020-08-26 09:40:00|118720|118620|118725.6|118625.6|118725.6|118625.6|118718.4|118618.4|6
1598435100000|2020-08-26 09:45:00|118723.9|118623.9|118730|118630|118730|118630|118723.9|118623.9|5
1598435400000|2020-08-26 09:50:00|118716.5|118616.5|118720|118620|118720|118620|118716.5|118616.5|2
1598435700000|2020-08-26 09:55:00|118720.5|118620.5|118722.5|118622.5|118725|118625|118716.4|118616.4|12
1598436000000|2020-08-26 10:00:00|118717.5|118617.5|118723|118623|118723|118623|118715|118615|15
1598436300000|2020-08-26 10:05:00|118719.3|118619.3|118721.5|118621.5|118724|118624|118704.5|118604.5|15
1598436600000|2020-08-26 10:10:00|118721|118621|118720|118620|118721|118621|118720|118620|2
1598437200000|2020-08-26 10:20:00|118728.5|118628.5|118725|118625|118728.5|118628.5|118725|118625|2
1598437500000|2020-08-26 10:25:00|118730|118630|118730|118630|118730|118630|118730|118630|1
1598437800000|2020-08-26 10:30:00|118740|118640|118731|118631|118745|118645|118730|118630|13
1598438100000|2020-08-26 10:35:00|118730.5|118630.5|118735.5|118635.5|118735.5|118635.5|118730|118630|4
1598438400000|2020-08-26 10:40:00|118735|118635|118735|118635|118742.3|118642.3|118735|118635|3
1598438700000|2020-08-26 10:45:00|118735.5|118635.5|118736|118636|118736|118636|118735.5|118635.5|2
1598439000000|2020-08-26 10:50:00|118737.5|118637.5|118737.5|118637.5|118737.5|118637.5|118737.5|118637.5|1
1598439300000|2020-08-26 10:55:00|118738|118638|118738|118638|118738|118638|118738|118638|1
1598439600000|2020-08-26 11:00:00|118735.5|118635.5|118739.1|118639.1|118739.1|118639.1|118728.5|118628.5|9
1598440200000|2020-08-26 11:10:00|118735|118635|118735|118635|118735|118635|118735|118635|1
1598441100000|2020-08-26 11:25:00|118730|118630|118710|118610|118730|118630|118700|118600|18
1598441400000|2020-08-26 11:30:00|118715|118615|118710|118610|118715|118615|118710|118610|2
1598441700000|2020-08-26 11:35:00|118705|118605|118685|118585|118705|118605|118678|118578|12
1598442000000|2020-08-26 11:40:00|118690|118590|118690|118590|118690|118590|118690|118590|1
1598442300000|2020-08-26 11:45:00|118695|118595|118703.4|118603.4|118715|118615|118690|118590|9
1598442600000|2020-08-26 11:50:00|118710|118610|118710|118610|118710|118610|118710|118610|1
1598442900000|2020-08-26 11:55:00|118719.9|118619.9|118725|118625|118735|118635|118713.2|118613.2|5
1598443200000|2020-08-26 12:00:00|118726|118626|118725|118625|118726|118626|118725|118625|2
1598443500000|2020-08-26 12:05:00|118730|118630|118731.3|118631.3|118750|118650|118730|118630|4
1598444100000|2020-08-26 12:15:00|118740|118640|118775|118675|118775|118675|118740|118640|21
1598444400000|2020-08-26 12:20:00|118772.5|118672.5|118785|118685|118795|118695|118765|118665|13
1598444700000|2020-08-26 12:25:00|118775|118675|118790|118690|118795|118695|118775|118675|6
1598445000000|2020-08-26 12:30:00|118795|118695|118793.5|118693.5|118797.5|118697.5|118793.5|118693.5|27
1598445300000|2020-08-26 12:35:00|118793.6|118693.6|118810|118710|118815|118715|118793.6|118693.6|23
1598445600000|2020-08-26 12:40:00|118820|118720|118820|118720|118835|118735|118815|118715|9
1598445900000|2020-08-26 12:45:00|118826|118726|118805|118705|118835|118735|118800|118700|36
1598446200000|2020-08-26 12:50:00|118800|118700|118800|118700|118800|118700|118800|118700|1
1598446500000|2020-08-26 12:55:00|118825|118725|118820|118720|118887.5|118739.1|118815|118661.5|31
1598446800000|2020-08-26 13:00:00|118825|118725|118839.6|118739.6|118844.6|118744.6|118815|118715|18
1598447100000|2020-08-26 13:05:00|118849.6|118749.6|118849.6|118749.6|118854.6|118754.6|118844.6|118744.6|9
1598447400000|2020-08-26 13:10:00|118844.6|118744.6|118868.5|118668.5|118868.5|118744.6|118816.4|118668.5|15
1598447700000|2020-08-26 13:15:00|118867|118667|118779.6|118679.6|118867|118714.6|118779.6|118649.6|24
1598448000000|2020-08-26 13:20:00|118784.6|118684.6|118779.6|118679.6|118845.7|118689.6|118779.6|118644.6|11
1598448300000|2020-08-26 13:25:00|118784.6|118684.6|118799.6|118699.6|118799.6|118699.6|118784.6|118684.6|2
1598448600000|2020-08-26 13:30:00|118844.6|118644.6|118779.6|118679.6|118844.6|118679.6|118779.6|118639.6|3
1598448900000|2020-08-26 13:35:00|118819.6|118619.6|118749.6|118649.6|118819.6|118654.6|118747.1|118619.6|7
1598449200000|2020-08-26 13:40:00|118744.6|118644.6|118759.6|118659.6|118764.6|118664.6|118737.9|118637.9|15
1598449500000|2020-08-26 13:45:00|118754.6|118654.6|118754.6|118654.6|118769.6|118669.6|118754.6|118654.6|10
1598449800000|2020-08-26 13:50:00|118759.6|118659.6|118774.6|118674.6|118789.6|118689.6|118759.6|118659.6|11
1598450100000|2020-08-26 13:55:00|118769.6|118669.6|118749.6|118649.6|118769.6|118669.6|118749.6|118649.6|9
1598450400000|2020-08-26 14:00:00|118759.6|118659.6|118749.6|118649.6|118759.6|118659.6|118749.6|118649.6|3
1598450700000|2020-08-26 14:05:00|118759.6|118659.6|118749.6|118649.6|118769.6|118669.6|118749.6|118649.6|5
1598451000000|2020-08-26 14:10:00|118754.6|118654.6|118760|118660|118770|118670|118740|118640|14
1598451300000|2020-08-26 14:15:00|118755|118655|118774.6|118674.6|118779.6|118679.6|118755|118655|19
1598451600000|2020-08-26 14:20:00|118779.6|118679.6|118735|118635|118779.6|118679.6|118730|118630|12
1598451900000|2020-08-26 14:25:00|118745|118645|118720|118620|118755|118655|118720|118620|5
1598452200000|2020-08-26 14:30:00|118735|118635|118695|118595|118735|118635|118690|118590|10
1598452500000|2020-08-26 14:35:00|118690|118590|118675.4|118575.4|118745.3|118592.4|118615.4|118478.9|35
1598452800000|2020-08-26 14:40:00|118700.4|118500.4|118630.4|118530.4|118715.4|118560.4|118625.4|118465.4|16
1598453100000|2020-08-26 14:45:00|118632.9|118532.9|118632.6|118532.6|118695.4|118555.6|118610.4|118478.1|37
1598453400000|2020-08-26 14:50:00|118627.1|118527.1|118627.1|118527.1|118640.1|118540.1|118620.1|118520.1|25
1598453700000|2020-08-26 14:55:00|118632.1|118532.1|118620|118520|118674.6|118537.6|118610.4|118464.8|24
1598454000000|2020-08-26 15:00:00|118630|118530|118635|118535|118645|118545|118630|118530|5
1598454300000|2020-08-26 15:05:00|118610|118510|118607.5|118507.5|118611.5|118511.5|118607.5|118507.5|7
1598454600000|2020-08-26 15:10:00|118610|118510|118630|118530|118645|118545|118576.5|118476.5|21
1598455200000|2020-08-26 15:20:00|118645|118545|118660|118560|118733|118575|118645|118517.5|17
1598455500000|2020-08-26 15:25:00|118655|118555|118655|118555|118655|118555|118655|118555|1
1598455800000|2020-08-26 15:30:00|118650|118550|118650|118550|118650|118550|118647.5|118547.5|3
1598456100000|2020-08-26 15:35:00|118655|118555|118655|118555|118655|118555|118655|118555|1
1598456400000|2020-08-26 15:40:00|118660|118560|118645|118545|118660|118560|118640|118540|8
1598456700000|2020-08-26 15:45:00|118650|118550|118645|118545|118655|118555|118640|118540|6
1598457000000|2020-08-26 15:50:00|118640|118540|118630|118530|118640|118540|118620|118520|5
1598457300000|2020-08-26 15:55:00|118625|118525|118630|118530|118655|118555|118625|118525|10
1598457600000|2020-08-26 16:00:00|118625|118525|118625|118525|118625|118525|118625|118525|1
1598457900000|2020-08-26 16:05:00|118620|118520|118580|118480|118620|118520|118580|118480|12
1598458200000|2020-08-26 16:10:00|118578.2|118478.2|118573.2|118473.2|118578.2|118478.2|118573.2|118473.2|4
1598458500000|2020-08-26 16:15:00|118575|118475|118575|118475|118575|118475|118575|118475|1
1598458800000|2020-08-26 16:20:00|118570|118470|118540|118440|118607.3|118470|118540|118404.5|13
1598459100000|2020-08-26 16:25:00|118535|118435|118535|118435|118535|118435|118535|118435|1
1598459400000|2020-08-26 16:30:00|118585.1|118385.1|118605.3|118405.3|118606|118480|118558.8|118385.1|9
1598459700000|2020-08-26 16:35:00|118570.1|118470.1|118575|118475|118575|118475|118570.1|118470.1|2
1598460000000|2020-08-26 16:40:00|118570.5|118470.5|118570|118470|118570.5|118470.5|118570|118470|3
1598460300000|2020-08-26 16:45:00|118580|118480|118580|118480|118580.1|118480.1|118580|118480|3
1598460600000|2020-08-26 16:50:00|118570.1|118470.1|118570|118470|118570.1|118470.1|118570|118470|2
1598460900000|2020-08-26 16:55:00|118575|118475|118575|118475|118575|118475|118575|118475|1
1598461200000|2020-08-26 17:00:00|118570.5|118470.5|118570|118470|118570.5|118470.5|118570|118470|5
1598461500000|2020-08-26 17:05:00|118555|118455|118530|118430|118606|118470|118530|118406|7
1598461800000|2020-08-26 17:10:00|118530.5|118430.5|118600|118400|118602.8|118430.5|118530.5|118400|7
1598462100000|2020-08-26 17:15:00|118598.8|118398.8|118525|118425|118598.8|118425|118525|118375|6
1598462400000|2020-08-26 17:20:00|118530.1|118430.1|118530|118430|118530.1|118430.1|118530|118430|2
1598462700000|2020-08-26 17:25:00|118530.5|118430.5|118545|118445|118560|118460|118530.5|118430.5|10
1598463000000|2020-08-26 17:30:00|118550|118450|118543.3|118443.3|118550|118450|118543.3|118443.3|2
1598463300000|2020-08-26 17:35:00|118541.8|118441.8|118540|118440|118541.8|118441.8|118540|118440|3
1598463600000|2020-08-26 17:40:00|118544.3|118444.3|118540|118440|118545|118445|118540|118440|6
1598464200000|2020-08-26 17:50:00|118544.3|118444.3|118565|118465|118565|118465|118544.3|118444.3|3
1598464500000|2020-08-26 17:55:00|118560.6|118460.6|118560.6|118460.6|118560.6|118460.6|118555|118455|4
1598464800000|2020-08-26 18:00:00|118569.6|118469.6|118575|118475|118595|118495|118569.6|118469.6|13
1598465100000|2020-08-26 18:05:00|118570|118470|118575|118475|118595|118495|118570|118470|9
1598465400000|2020-08-26 18:10:00|118635.1|118435.1|118630|118430|118635.1|118435.1|118630|118430|5
1598465700000|2020-08-26 18:15:00|118571.1|118471.1|118575|118475|118575|118475|118565|118465|6
1598466000000|2020-08-26 18:20:00|118570|118470|118549.6|118449.6|118613.4|118470.1|118549.6|118413.4|11
1598466600000|2020-08-26 18:30:00|118552.2|118452.2|118595.1|118395.1|118595.1|118452.2|118539.5|118395.1|6
1598466900000|2020-08-26 18:35:00|118560.1|118460.1|118578.1|118478.1|118578.1|118478.1|118560.1|118460.1|9
1598467200000|2020-08-26 18:40:00|118570.1|118470.1|118569.6|118469.6|118570.1|118470.1|118569.6|118469.6|2
1598467500000|2020-08-26 18:45:00|118578.1|118478.1|118585|118485|118635.1|118485|118578.1|118431.6|8
1598467800000|2020-08-26 18:50:00|118583|118483|118580.6|118480.6|118583|118483|118570.6|118470.6|10
1598468100000|2020-08-26 18:55:00|118590.1|118490.1|118595|118495|118595|118495|118590|118490|3
1598468400000|2020-08-26 19:00:00|118600|118500|118600|118500|118600|118500|118600|118500|1
1598468700000|2020-08-26 19:05:00|118595|118495|118615|118515|118615|118515|118595|118495|7
1598469000000|2020-08-26 19:10:00|118610|118510|118615|118515|118620|118520|118605|118505|9
1598469300000|2020-08-26 19:15:00|118612.3|118512.3|118610|118510|118612.3|118512.3|118610|118510|2
1598469600000|2020-08-26 19:20:00|118607.3|118507.3|118610|118510|118610|118510|118607.3|118507.3|2
1598469900000|2020-08-26 19:25:00|118606|118506|118590|118490|118606|118506|118585|118485|6
1598470200000|2020-08-26 19:30:00|118580|118480|118580|118480|118595|118495|118580|118480|5
1598470800000|2020-08-26 19:40:00|118575|118475|118570|118470|118575|118475|118570|118470|2
1598471100000|2020-08-26 19:45:00|118562.3|118462.3|118560|118460|118562.3|118462.3|118555|118455|11
1598471400000|2020-08-26 19:50:00|118562.8|118462.8|118580|118480|118580|118480|118562.8|118462.8|4
1598471700000|2020-08-26 19:55:00|118582.8|118482.8|118590|118490|118590|118490|118580|118480|6
1598490000000|2020-08-27 01:00:00|118584|118484|118552|118452|118585.4|118485.4|118539.5|118439.5|268
1598490300000|2020-08-27 01:05:00|118552.5|118452.5|118576|118476|118586|118486|118544.5|118444.5|136
1598490600000|2020-08-27 01:10:00|118575.5|118475.5|118615|118515|118626|118526|118558.5|118458.5|273
1598490900000|2020-08-27 01:15:00|118614.5|118514.5|118671|118571|118692|118592|118614|118514|294
1598491200000|2020-08-27 01:20:00|118671.5|118571.5|118673|118573|118680.5|118580.5|118662.5|118562.5|128
1598491500000|2020-08-27 01:25:00|118671.5|118571.5|118694|118594|118713|118613|118671|118571|175
1598491800000|2020-08-27 01:30:00|118693.5|118593.5|118665.5|118565.5|118713|118613|118649|118549|222
1598492100000|2020-08-27 01:35:00|118666|118566|118710|118610|118715.5|118615.5|118664|118564|185
1598492400000|2020-08-27 01:40:00|118711.5|118611.5|118712|118612|118719|118619|118692.5|118592.5|196
1598492700000|2020-08-27 01:45:00|118711.5|118611.5|118680.5|118580.5|118712.5|118612.5|118680.5|118580.5|141
1598493000000|2020-08-27 01:50:00|118679|118579|118711.5|118611.5|118711.5|118611.5|118666|118566|184
1598493300000|2020-08-27 01:55:00|118713|118613|118703.5|118603.5|118716.5|118616.5|118685.5|118585.5|209
1598493600000|2020-08-27 02:00:00|118705|118605|118700.5|118600.5|118711.5|118611.5|118682|118582|141
1598493900000|2020-08-27 02:05:00|118700|118600|118690|118590|118705.5|118605.5|118689.5|118589.5|63
1598494200000|2020-08-27 02:10:00|118689.5|118589.5|118689|118589|118711.5|118611.5|118689|118589|105
1598494500000|2020-08-27 02:15:00|118684|118584|118697|118597|118709.5|118609.5|118674.5|118574.5|108
1598494800000|2020-08-27 02:20:00|118696|118596|118711.5|118611.5|118711.5|118611.5|118691.5|118591.5|54
1598495100000|2020-08-27 02:25:00|118711|118611|118685|118585|118711.5|118611.5|118684.5|118584.5|133
1598495400000|2020-08-27 02:30:00|118684.5|118584.5|118665.5|118565.5|118685.5|118585.5|118651.5|118551.5|124
1598495700000|2020-08-27 02:35:00|118661.5|118561.5|118665.5|118565.5|118671|118571|118659.5|118559.5|72
1598496000000|2020-08-27 02:40:00|118666|118566|118621.5|118521.5|118666|118566|118619.5|118519.5|181
1598496300000|2020-08-27 02:45:00|118622|118522|118609.5|118509.5|118636.5|118536.5|118604|118504|164
1598496600000|2020-08-27 02:50:00|118610.5|118510.5|118609.5|118509.5|118637.5|118537.5|118605.5|118505.5|160
1598496900000|2020-08-27 02:55:00|118610|118510|118589|118489|118631|118531|118582.5|118482.5|230
1598497200000|2020-08-27 03:00:00|118590|118490|118611.5|118511.5|118618|118518|118589.5|118489.5|124
1598497500000|2020-08-27 03:05:00|118611|118511|118631.5|118531.5|118632|118532|118606|118506|110
1598497800000|2020-08-27 03:10:00|118632|118532|118616.5|118516.5|118632|118532|118596.5|118496.5|79
1598498100000|2020-08-27 03:15:00|118617|118517|118619.5|118519.5|118620|118520|118604.5|118504.5|70
1598498400000|2020-08-27 03:20:00|118616.5|118516.5|118611|118511|118617|118517|118594.5|118494.5|88
1598498700000|2020-08-27 03:25:00|118610.5|118510.5|118599.5|118499.5|118611.5|118511.5|118580|118480|122
1598499000000|2020-08-27 03:30:00|118600|118500|118635|118535|118642|118542|118599.5|118499.5|142
1598499300000|2020-08-27 03:35:00|118634.5|118534.5|118640.5|118540.5|118650.5|118550.5|118632|118532|74
1598499600000|2020-08-27 03:40:00|118641.5|118541.5|118635|118535|118659.5|118559.5|118634|118534|83
1598499900000|2020-08-27 03:45:00|118633|118533|118619.5|118519.5|118635|118535|118604.5|118504.5|126
1598500200000|2020-08-27 03:50:00|118620|118520|118653|118553|118660.5|118560.5|118619.5|118519.5|87
1598500500000|2020-08-27 03:55:00|118649|118549|118664.5|118564.5|118664.5|118564.5|118648|118548|72
1598500800000|2020-08-27 04:00:00|118664|118564|118663|118563|118665.5|118565.5|118647|118547|74
1598501100000|2020-08-27 04:05:00|118664|118564|118664.5|118564.5|118668|118568|118659|118559|22
1598501400000|2020-08-27 04:10:00|118664|118564|118644.5|118544.5|118664.5|118564.5|118644.5|118544.5|30
1598501700000|2020-08-27 04:15:00|118645|118545|118635.5|118535.5|118645|118545|118626.5|118526.5|61
1598502000000|2020-08-27 04:20:00|118635|118535|118649|118549|118650|118550|118624.5|118524.5|76
1598502300000|2020-08-27 04:25:00|118649.5|118549.5|118649.5|118549.5|118652.5|118552.5|118639|118539|62
1598502600000|2020-08-27 04:30:00|118649|118549|118651.5|118551.5|118652.3|118552.3|118632.5|118532.5|60
1598502900000|2020-08-27 04:35:00|118654.5|118554.5|118653.5|118553.5|118671|118571|118653.5|118553.5|48
1598503200000|2020-08-27 04:40:00|118654|118554|118665|118565|118665.5|118565.5|118649.5|118549.5|61
1598503500000|2020-08-27 04:45:00|118664.5|118564.5|118649.5|118549.5|118667.5|118567.5|118644.5|118544.5|97
1598503800000|2020-08-27 04:50:00|118653|118553|118661|118561|118661|118561|118649|118549|23
1598504100000|2020-08-27 04:55:00|118661.5|118561.5|118667.5|118567.5|118669.4|118569.4|118654|118554|36
1598504400000|2020-08-27 05:00:00|118667|118567|118659.5|118559.5|118667.5|118567.5|118659.5|118559.5|27
1598504700000|2020-08-27 05:05:00|118660|118560|118667.5|118567.5|118667.5|118567.5|118659.5|118559.5|51
1598505000000|2020-08-27 05:10:00|118666.5|118566.5|118666.5|118566.5|118667|118567|118666.5|118566.5|3
1598505300000|2020-08-27 05:15:00|118667|118567|118661|118561|118667.5|118567.5|118648.5|118548.5|67
1598505600000|2020-08-27 05:20:00|118655|118555|118634|118534|118661.5|118561.5|118634|118534|53
1598505900000|2020-08-27 05:25:00|118634.5|118534.5|118605|118505|118634.5|118534.5|118599.5|118499.5|105
1598506200000|2020-08-27 05:30:00|118605.5|118505.5|118635.5|118535.5|118641.5|118541.5|118605.5|118505.5|134
1598506500000|2020-08-27 05:35:00|118637.5|118537.5|118635.5|118535.5|118645|118545|118634|118534|80
1598506800000|2020-08-27 05:40:00|118634.5|118534.5|118629.5|118529.5|118636|118536|118626.5|118526.5|123
1598507100000|2020-08-27 05:45:00|118631|118531|118624.5|118524.5|118633.5|118533.5|118624.5|118524.5|54
1598507400000|2020-08-27 05:50:00|118626.5|118526.5|118631.5|118531.5|118635|118535|118621|118521|108
1598507700000|2020-08-27 05:55:00|118626|118526|118616|118516|118631.5|118531.5|118614.5|118514.5|100
1598508000000|2020-08-27 06:00:00|118615.5|118515.5|118631.5|118531.5|118632|118532|118614.5|118514.5|136
1598508300000|2020-08-27 06:05:00|118635|118535|118625.5|118525.5|118651|118551|118616.5|118516.5|132
1598508600000|2020-08-27 06:10:00|118625|118525|118634.5|118534.5|118645|118545|118624.5|118524.5|114
1598508900000|2020-08-27 06:15:00|118635|118535|118640|118540|118645.5|118545.5|118634.5|118534.5|105
1598509200000|2020-08-27 06:20:00|118639.5|118539.5|118649.5|118549.5|118655|118555|118639.5|118539.5|69
1598509500000|2020-08-27 06:25:00|118650.5|118550.5|118576|118476|118650.5|118550.5|118576|118476|119
1598509800000|2020-08-27 06:30:00|118575.5|118475.5|118600|118500|118601|118501|118575.5|118475.5|45
1598510100000|2020-08-27 06:35:00|118600.5|118500.5|118584|118484|118601.5|118501.5|118584|118484|45
1598510400000|2020-08-27 06:40:00|118584.5|118484.5|118496|118396|118585.9|118485.9|118496|118396|82
1598510700000|2020-08-27 06:45:00|118500|118400|118539.5|118439.5|118551|118451|118480|118380|67
1598511000000|2020-08-27 06:50:00|118534|118434|118545|118445|118546.5|118446.5|118524|118424|23
1598511300000|2020-08-27 06:55:00|118535.5|118435.5|118521.5|118421.5|118535.5|118435.5|118493|118393|131
1598511600000|2020-08-27 07:00:00|118519.5|118419.5|118521|118421|118521.5|118421.5|118519.5|118419.5|10
1598511900000|2020-08-27 07:05:00|118521.5|118421.5|118540|118440|118546|118446|118519.5|118419.5|56
1598512200000|2020-08-27 07:10:00|118539.5|118439.5|118539.5|118439.5|118551|118451|118539.5|118439.5|58
1598512500000|2020-08-27 07:15:00|118540|118440|118534|118434|118541.5|118441.5|118534|118434|48
1598512800000|2020-08-27 07:20:00|118534.5|118434.5|118514|118414|118544.5|118444.5|118500|118400|97
1598513100000|2020-08-27 07:25:00|118514.5|118414.5|118505|118405|118521.5|118421.5|118494|118394|51
1598513400000|2020-08-27 07:30:00|118510|118410|118555|118355|118565|118415|118480|118340|38
1598513700000|2020-08-27 07:35:00|118560|118360|118452.5|118352.5|118560|118413.2|118452.5|118352.5|27
1598514000000|2020-08-27 07:40:00|118445|118345|118454|118354|118537.5|118390|118444.5|118335.5|35
1598514300000|2020-08-27 07:45:00|118455|118355|118460|118360|118479.1|118379.1|118455|118355|6
1598514600000|2020-08-27 07:50:00|118459|118359|118444.5|118344.5|118459|118359|118435|118335|7
1598514900000|2020-08-27 07:55:00|118444|118344|118403|118303|118449|118349|118397|118297|66
1598515200000|2020-08-27 08:00:00|118406.5|118306.5|118450|118350|118459.9|118359.9|118406.5|118306.5|25
1598515500000|2020-08-27 08:05:00|118442|118342|118420|118320|118480|118350|118420|118275|34
1598515800000|2020-08-27 08:10:00|118425|118325|118430|118330|118430|118330|118425|118325|2
1598516100000|2020-08-27 08:15:00|118429|118329|118459.1|118359.1|118459.1|118359.1|118429|118329|5
1598516400000|2020-08-27 08:20:00|118455|118355|118475|118375|118475|118375|118455|118355|7
1598516700000|2020-08-27 08:25:00|118465|118365|118455|118355|118479.1|118379.1|118455|118355|8
1598517000000|2020-08-27 08:30:00|118445|118345|118459.1|118359.1|118468|118368|118435|118335|9
1598517300000|2020-08-27 08:35:00|118450.5|118350.5|118430|118330|118450.5|118350.5|118430|118330|11
1598517600000|2020-08-27 08:40:00|118425|118325|118425|118325|118430|118330|118425|118325|13
1598517900000|2020-08-27 08:45:00|118426|118326|118445|118345|118445|118345|118425|118325|7
1598518200000|2020-08-27 08:50:00|118450|118350|118444.1|118344.1|118455|118355|118440|118340|8
1598518500000|2020-08-27 08:55:00|118449.1|118349.1|118479.1|118379.1|118479.1|118379.1|118449.1|118349.1|7
1598518800000|2020-08-27 09:00:00|118464.1|118364.1|118514.1|118414.1|118514.1|118414.1|118459.1|118359.1|14
1598519100000|2020-08-27 09:05:00|118515|118415|118568.1|118468.1|118595.1|118468.1|118515|118395.1|9
1598519400000|2020-08-27 09:10:00|118575|118475|118540.5|118440.5|118575|118475|118537.5|118437.5|10
1598519700000|2020-08-27 09:15:00|118552.5|118452.5|118578|118478|118598|118498|118543|118443|13
1598520000000|2020-08-27 09:20:00|118575.5|118475.5|118619.1|118519.1|118619.1|118519.1|118557|118457|28
1598520300000|2020-08-27 09:25:00|118666.5|118466.5|118609|118509|118669.1|118524|118603|118466.5|22
1598520600000|2020-08-27 09:30:00|118600|118500|118580|118480|118609|118509|118572.4|118472.4|17
1598520900000|2020-08-27 09:35:00|118586.6|118486.6|118580|118480|118586.6|118486.6|118580|118480|2
1598521200000|2020-08-27 09:40:00|118575|118475|118580|118480|118580|118480|118575|118475|2
1598521500000|2020-08-27 09:45:00|118570|118470|118585|118485|118592.4|118492.4|118570|118470|5
1598521800000|2020-08-27 09:50:00|118580|118480|118609.1|118509.1|118609.1|118509.1|118575|118475|8
1598522100000|2020-08-27 09:55:00|118605|118505|118617.5|118517.5|118618|118518|118605|118505|8
1598522400000|2020-08-27 10:00:00|118635|118535|118630|118530|118635|118535|118626|118526|4
1598523000000|2020-08-27 10:10:00|118619|118519|118650|118450|118655.1|118519|118592.1|118450|6
1598523300000|2020-08-27 10:15:00|118655.1|118455.1|118650|118450|118655.1|118455.1|118650|118450|4
1598523600000|2020-08-27 10:20:00|118605|118505|118610|118510|118610|118510|118605|118505|3
1598523900000|2020-08-27 10:25:00|118620|118520|118605|118505|118627.5|118527.5|118605|118505|9
1598524500000|2020-08-27 10:35:00|118620|118520|118620|118520|118630|118530|118620|118520|3
1598524800000|2020-08-27 10:40:00|118625|118525|118640|118540|118648.1|118548.1|118620|118520|9
1598525700000|2020-08-27 10:55:00|118635|118535|118645|118545|118645|118545|118635|118535|8
1598526000000|2020-08-27 11:00:00|118638.9|118538.9|118642|118542|118642|118542|118637|118537|4
1598526300000|2020-08-27 11:05:00|118645|118545|118620|118520|118654.5|118551|118610|118452.5|18
1598526900000|2020-08-27 11:15:00|118630|118530|118615|118515|118630|118530|118615|118515|8
1598527200000|2020-08-27 11:20:00|118590|118490|118595|118495|118609.1|118509.1|118585|118485|6
1598527500000|2020-08-27 11:25:00|118590|118490|118585|118485|118590|118490|118585|118485|2
1598527800000|2020-08-27 11:30:00|118575|118475|118575|118475|118585|118485|118575|118475|3
1598528400000|2020-08-27 11:40:00|118585|118485|118600|118500|118600|118500|118585|118485|2
1598528700000|2020-08-27 11:45:00|118590.3|118490.3|118600|118500|118600|118500|118590.3|118490.3|2
1598529000000|2020-08-27 11:50:00|118590.3|118490.3|118590.3|118490.3|118590.3|118490.3|118590.3|118490.3|1
1598529600000|2020-08-27 12:00:00|118590|118490|118590|118490|118592.5|118492.5|118587.5|118487.5|10
1598529900000|2020-08-27 12:05:00|118645|118445|118656.2|118456.2|118674|118474|118645|118445|17
1598530200000|2020-08-27 12:10:00|118660|118460|118630|118530|118670|118530|118630|118460|3
1598530500000|2020-08-27 12:15:00|118635|118535|118635|118535|118635|118535|118635|118535|1
1598531100000|2020-08-27 12:25:00|118630|118530|118615|118515|118630|118530|118615|118515|6
1598531400000|2020-08-27 12:30:00|118630|118530|118630|118530|118630|118530|118625|118525|3
1598531700000|2020-08-27 12:35:00|118620|118520|118620|118520|118620|118520|118615|118515|3
1598532000000|2020-08-27 12:40:00|118630|118530|118622.5|118522.5|118630|118530|118620|118520|7
1598532300000|2020-08-27 12:45:00|118625|118525|118607.5|118407.5|118625|118525|118569.7|118407.5|42
1598532600000|2020-08-27 12:50:00|118606.5|118406.5|118574|118474|118608.5|118475|118564.7|118406.5|8
1598532900000|2020-08-27 12:55:00|118607|118407|118610|118410|118610|118410|118605|118405|9
1598533200000|2020-08-27 13:00:00|118605|118405|118630|118430|118656.5|118500|118595|118395|24
1598533500000|2020-08-27 13:05:00|118635|118435|118602|118424|118655|118455|118566.5|118366.5|82
1598533800000|2020-08-27 13:10:00|118596|118422|118559|118400|118640|118455|118559|118399|41
1598534100000|2020-08-27 13:15:00|118558|118402|118435|118285|118575|118414|118435|118240|90
1598534400000|2020-08-27 13:20:00|118397.5|118276|118392.5|118192.5|118446|118284|118365|118165|132
1598534700000|2020-08-27 13:25:00|118394|118194|118440|118240|118506.1|118306.1|118390|118190|134
1598535000000|2020-08-27 13:30:00|118437|118237|118501.1|118349.1|118515.1|118349.1|118406|118227|81
1598535300000|2020-08-27 13:35:00|118511|118359|118641|118489|118672|118509|118511|118314|64
1598535600000|2020-08-27 13:40:00|118678.3|118490|118615.5|118415.5|118695|118499.9|118606|118406|67
1598535900000|2020-08-27 13:45:00|118615|118415|118680|118480|118760|118560|118615|118415|135
1598536200000|2020-08-27 13:50:00|118695|118495|118665|118465|118719.1|118519.1|118650|118450|34
1598536500000|2020-08-27 13:55:00|118655|118455|118640|118440|118660|118485|118630|118430|42
1598536800000|2020-08-27 14:00:00|118650|118450|118665|118465|118672.5|118472.5|118650|118450|23
1598537100000|2020-08-27 14:05:00|118666.8|118466.8|118685.8|118485.8|118690.8|118490.8|118657.4|118457.4|15
1598537400000|2020-08-27 14:10:00|118685.3|118485.3|118819.6|118619.6|118869.6|118669.6|118684.5|118484.5|42
1598537700000|2020-08-27 14:15:00|118812.1|118612.1|118800|118600|118824.6|118655|118720|118565|32
1598538000000|2020-08-27 14:20:00|118810|118610|118805|118605|118815|118659.2|118735|118595|26
1598538300000|2020-08-27 14:25:00|118800|118600|118726.8|118626.8|118800|118641.8|118701.8|118561.9|28
1598538600000|2020-08-27 14:30:00|118731.8|118631.8|118721.8|118621.8|118799.3|118644.3|118696.8|118586.8|29
1598538900000|2020-08-27 14:35:00|118716.8|118616.8|118736.8|118636.8|118741.8|118641.8|118716.8|118616.8|5
1598539200000|2020-08-27 14:40:00|118731.8|118631.8|118770|118670|118820|118676.8|118726.8|118606.8|26
1598539500000|2020-08-27 14:45:00|118775|118675|118784.6|118684.6|118784.6|118684.6|118770|118670|6
1598539800000|2020-08-27 14:50:00|118804.6|118704.6|118854.6|118654.6|118924.6|118724.6|118794.6|118631.6|32
1598540100000|2020-08-27 14:55:00|118869.6|118669.6|118862.1|118662.1|118887.1|118687.1|118849.6|118649.6|10
1598540400000|2020-08-27 15:00:00|118867.1|118667.1|118859.6|118659.6|118874.6|118674.6|118839.6|118639.6|28
1598540700000|2020-08-27 15:05:00|118854.6|118654.6|118839.6|118639.6|118864.6|118664.6|118834.6|118634.6|8
1598541000000|2020-08-27 15:10:00|118834.6|118634.6|118849.6|118649.6|118849.6|118649.6|118829.6|118629.6|8
1598541300000|2020-08-27 15:15:00|118854.6|118654.6|118804.6|118704.6|118857.1|118704.6|118793.2|118654.6|5
1598541600000|2020-08-27 15:20:00|118802.1|118702.1|118824.6|118624.6|118824.6|118702.1|118764.6|118617.1|8
1598541900000|2020-08-27 15:25:00|118829.6|118629.6|118829.6|118629.6|118844.6|118644.6|118804.6|118604.6|19
1598542200000|2020-08-27 15:30:00|118827.1|118627.1|118819.6|118619.6|118839.6|118639.6|118819.6|118619.6|10
1598542500000|2020-08-27 15:35:00|118829.6|118629.6|118755.4|118655.4|118829.6|118659.9|118755.4|118607.1|10
1598542800000|2020-08-27 15:40:00|118740.4|118640.4|118717.4|118617.4|118740.4|118640.4|118717.4|118617.4|4
1598543100000|2020-08-27 15:45:00|118704.9|118604.9|118707.4|118607.4|118707.4|118607.4|118688.7|118588.7|18
1598543400000|2020-08-27 15:50:00|118704.9|118604.9|118766.9|118566.9|118781.9|118607.4|118697.4|118550|23
1598544000000|2020-08-27 16:00:00|118777.4|118577.4|118766.9|118566.9|118777.4|118577.4|118766.9|118566.9|6
1598544300000|2020-08-27 16:05:00|118764.5|118564.5|118766.9|118566.9|118766.9|118566.9|118764.5|118564.5|2
1598544600000|2020-08-27 16:10:00|118775.4|118575.4|118776.9|118576.9|118777.9|118577.9|118766.9|118566.9|11
1598545500000|2020-08-27 16:25:00|118782.6|118582.6|118828.7|118628.7|118828.7|118628.7|118782.6|118582.6|8
1598545800000|2020-08-27 16:30:00|118827.3|118627.3|118814|118614|118829.8|118629.8|118814|118614|14
1598546100000|2020-08-27 16:35:00|118829|118629|118838.8|118638.8|118838.8|118638.8|118829|118629|4
1598546400000|2020-08-27 16:40:00|118842|118642|118815.2|118615.2|118842|118642|118810|118610|21
1598546700000|2020-08-27 16:45:00|118814.7|118614.7|118849.4|118649.4|118888.2|118688.2|118770.2|118613.4|63
1598547000000|2020-08-27 16:50:00|118851.7|118651.7|118894.6|118694.6|118928.2|118728.2|118848.2|118648.2|42
1598547300000|2020-08-27 16:55:00|118903.2|118703.2|118926.7|118726.7|118928.2|118728.2|118873.6|118673.6|41
1598547600000|2020-08-27 17:00:00|118926.2|118726.2|118899.1|118699.1|118926.7|118726.7|118890|118690|16
1598547900000|2020-08-27 17:05:00|118902.1|118702.1|118865.4|118665.4|118915.7|118715.7|118865.4|118665.4|17
1598548500000|2020-08-27 17:15:00|118869|118669|118865.4|118665.4|118875.4|118675.4|118865.4|118665.4|6
1598549100000|2020-08-27 17:25:00|118861.6|118661.6|118861.6|118661.6|118861.6|118661.6|118861.6|118661.6|1
1598549400000|2020-08-27 17:30:00|118850|118650|118860|118660|118860|118660|118850|118650|4
1598550600000|2020-08-27 17:50:00|118850|118650|118845|118645|118850|118650|118835|118635|5
1598550900000|2020-08-27 17:55:00|118843|118643|118835|118635|118843|118643|118835|118635|4
1598551800000|2020-08-27 18:10:00|118815|118615|118810|118610|118815|118615|118810|118610|2
1598552100000|2020-08-27 18:15:00|118835|118635|118835|118635|118835|118635|118835|118635|1
1598553300000|2020-08-27 18:35:00|118855|118655|118855|118655|118855|118655|118855|118655|1
1598553600000|2020-08-27 18:40:00|118840|118640|118840|118640|118840|118640|118840|118640|1
1598553900000|2020-08-27 18:45:00|118820|118620|118840|118640|118840|118640|118820|118620|3
1598554200000|2020-08-27 18:50:00|118830|118630|118830|118630|118830|118630|118830|118630|1
1598554800000|2020-08-27 19:00:00|118835|118635|118835|118635|118835|118635|118835|118635|1
1598555400000|2020-08-27 19:10:00|118850|118650|118850|118650|118850|118650|118850|118650|1
1598555700000|2020-08-27 19:15:00|118835|118635|118820.4|118620.4|118835|118635|118820|118620|3
1598556300000|2020-08-27 19:25:00|118819.5|118619.5|118818|118618|118819.5|118619.5|118818|118618|4
1598558100000|2020-08-27 19:55:00|118822.5|118622.5|118815.5|118615.5|118822.5|118622.5|118810.5|118610.5|10
1598576400000|2020-08-28 01:00:00|118669.5|118569.5|118655|118555|118685.5|118585.5|118635.4|118535.4|83
1598576700000|2020-08-28 01:05:00|118656|118556|118669.5|118569.5|118681.5|118581.5|118655|118555|83
1598577000000|2020-08-28 01:10:00|118680|118580|118629|118529|118680|118580|118627|118527|95
1598577300000|2020-08-28 01:15:00|118626.7|118526.7|118661|118561|118666.5|118566.5|118614.5|118514.5|121
1598577600000|2020-08-28 01:20:00|118661.5|118561.5|118675|118575|118685|118585|118660.5|118560.5|108
1598577900000|2020-08-28 01:25:00|118674.5|118574.5|118671.5|118571.5|118701|118601|118663.1|118563.1|124
1598578200000|2020-08-28 01:30:00|118671|118571|118625.6|118525.6|118681.5|118581.5|118625|118525|124
1598578500000|2020-08-28 01:35:00|118625.1|118525.1|118641.5|118541.5|118644.5|118544.5|118614.5|118514.5|170
1598578800000|2020-08-28 01:40:00|118640.5|118540.5|118609.5|118509.5|118641.5|118541.5|118599|118499|103
1598579100000|2020-08-28 01:45:00|118610|118510|118599.5|118499.5|118630|118530|118599|118499|128
1598579400000|2020-08-28 01:50:00|118600|118500|118559.5|118459.5|118600|118500|118544.5|118444.5|152
1598579700000|2020-08-28 01:55:00|118556.5|118456.5|118540|118440|118556.5|118456.5|118528|118428|178
1598580000000|2020-08-28 02:00:00|118539.5|118439.5|118565|118465|118581.5|118481.5|118534.5|118434.5|142
1598580300000|2020-08-28 02:05:00|118565.5|118465.5|118569.5|118469.5|118586|118486|118564.5|118464.5|98
1598580600000|2020-08-28 02:10:00|118566|118466|118549.5|118449.5|118575|118475|118549.5|118449.5|120
1598580900000|2020-08-28 02:15:00|118545.5|118445.5|118571|118471|118575.5|118475.5|118539.5|118439.5|150
1598581200000|2020-08-28 02:20:00|118571.5|118471.5|118580|118480|118591.5|118491.5|118564.5|118464.5|81
1598581500000|2020-08-28 02:25:00|118580.5|118480.5|118535.5|118435.5|118581|118481|118520|118420|155
1598581800000|2020-08-28 02:30:00|118536|118436|118540|118440|118541|118441|118520|118420|78
1598582100000|2020-08-28 02:35:00|118540.5|118440.5|118510.5|118410.5|118541.5|118441.5|118503|118403|115
1598582400000|2020-08-28 02:40:00|118506|118406|118521.5|118421.5|118527|118427|118504.5|118404.5|75
1598582700000|2020-08-28 02:45:00|118520.5|118420.5|118526|118426|118526.5|118426.5|118504.5|118404.5|78
1598583000000|2020-08-28 02:50:00|118525.5|118425.5|118504.5|118404.5|118525.5|118425.5|118504.5|118404.5|177
1598583300000|2020-08-28 02:55:00|118507|118407|118480|118380|118511.5|118411.5|118480|118380|121
1598583600000|2020-08-28 03:00:00|118479|118379|118446.5|118346.5|118481.5|118381.5|118439.5|118339.5|219
1598583900000|2020-08-28 03:05:00|118446|118346|118441|118341|118446.5|118346.5|118419.5|118319.5|134
1598584200000|2020-08-28 03:10:00|118442.5|118342.5|118439.5|118339.5|118451|118351|118425|118325|123
1598584500000|2020-08-28 03:15:00|118435|118335|118419.5|118319.5|118445|118345|118419.5|118319.5|94
1598584800000|2020-08-28 03:20:00|118421.8|118321.8|118413.8|118313.8|118423.3|118323.3|118409.5|118309.5|82
1598585100000|2020-08-28 03:25:00|118414.3|118314.3|118409.5|118309.5|118424.3|118324.3|118408.4|118308.4|82
1598585400000|2020-08-28 03:30:00|118407.5|118307.5|118420.5|118320.5|118424.3|118324.3|118402.8|118302.8|72
1598585700000|2020-08-28 03:35:00|118420|118320|118446|118346|118446|118346|118413.3|118313.3|89
1598586000000|2020-08-28 03:40:00|118447.5|118347.5|118467|118367|118467|118367|118444|118344|72
1598586300000|2020-08-28 03:45:00|118465|118365|118447.8|118347.8|118471.5|118371.5|118442.6|118342.6|96
1598586600000|2020-08-28 03:50:00|118448.3|118348.3|118422.5|118322.5|118449.5|118349.5|118411.5|118311.5|82
1598586900000|2020-08-28 03:55:00|118421|118321|118422|118322|118435|118335|118405.5|118305.5|87
1598587200000|2020-08-28 04:00:00|118418.5|118318.5|118418.5|118318.5|118423.5|118323.5|118417.5|118317.5|54
1598587500000|2020-08-28 04:05:00|118417.5|118317.5|118421|118321|118424|118324|118417.5|118317.5|36
1598587800000|2020-08-28 04:10:00|118424.5|118324.5|118425|118325|118429.4|118329.4|118413.1|118313.1|93
1598588100000|2020-08-28 04:15:00|118424.5|118324.5|118427.5|118327.5|118429|118329|118410.5|118310.5|121
1598588400000|2020-08-28 04:20:00|118428|118328|118472.5|118372.5|118474|118374|118428|118328|78
1598588700000|2020-08-28 04:25:00|118473|118373|118484|118384|118485|118385|118465|118365|95
1598589000000|2020-08-28 04:30:00|118483|118383|118523|118423|118534|118434|118483|118383|108
1598589300000|2020-08-28 04:35:00|118522.5|118422.5|118559|118459|118564.5|118464.5|118521|118421|146
1598589600000|2020-08-28 04:40:00|118555|118455|118515|118415|118576.5|118476.5|118509|118409|148
1598589900000|2020-08-28 04:45:00|118515.5|118415.5|118491.5|118391.5|118531.5|118431.5|118491.5|118391.5|75
1598590200000|2020-08-28 04:50:00|118492.5|118392.5|118491.5|118391.5|118500.5|118400.5|118467.5|118367.5|96
1598590500000|2020-08-28 04:55:00|118491|118391|118484.5|118384.5|118491.5|118391.5|118480.5|118380.5|69
1598590800000|2020-08-28 05:00:00|118483|118383|118479.5|118379.5|118490.5|118390.5|118469.5|118369.5|119
1598591100000|2020-08-28 05:05:00|118480.5|118380.5|118534|118434|118550|118450|118464|118364|183
1598591400000|2020-08-28 05:10:00|118535|118435|118511|118411|118561|118461|118509|118409|313
1598591700000|2020-08-28 05:15:00|118511.5|118411.5|118490|118390|118531.5|118431.5|118475|118375|237
1598592000000|2020-08-28 05:20:00|118489.5|118389.5|118476.5|118376.5|118489.5|118389.5|118449|118349|196
1598592300000|2020-08-28 05:25:00|118477|118377|118477|118377|118497|118397|118472|118372|172
1598592600000|2020-08-28 05:30:00|118476|118376|118518.5|118418.5|118521|118421|118461|118361|217
1598592900000|2020-08-28 05:35:00|118517|118417|118463|118363|118518|118418|118459|118359|231
1598593200000|2020-08-28 05:40:00|118467|118367|118469.5|118369.5|118480|118380|118461.5|118361.5|155
1598593500000|2020-08-28 05:45:00|118468|118368|118475|118375|118517|118417|118451|118351|160
1598593800000|2020-08-28 05:50:00|118474.5|118374.5|118460|118360|118495|118395|118450|118350|167
1598594100000|2020-08-28 05:55:00|118447.5|118347.5|118433|118333|118447.5|118347.5|118429|118329|133
1598594400000|2020-08-28 06:00:00|118434.5|118334.5|118441|118341|118461|118361|118425|118325|184
1598594700000|2020-08-28 06:05:00|118439.5|118339.5|118447.6|118347.6|118457.4|118357.4|118424.8|118324.8|166
1598595000000|2020-08-28 06:10:00|118446.6|118346.6|118443.5|118343.5|118449.5|118349.5|118426.5|118326.5|152
1598595300000|2020-08-28 06:15:00|118438|118338|118463|118363|118470.5|118370.5|118425|118325|183
1598595600000|2020-08-28 06:20:00|118461.5|118361.5|118494|118394|118501|118401|118455|118355|136
1598595900000|2020-08-28 06:25:00|118491|118391|118506.5|118406.5|118511.5|118411.5|118470.5|118370.5|136
1598596200000|2020-08-28 06:30:00|118501|118401|118449|118349|118506.5|118406.5|118429|118329|79
1598596500000|2020-08-28 06:35:00|118451|118351|118459|118359|118460|118360|118451|118351|12
1598596800000|2020-08-28 06:40:00|118464.5|118364.5|118464|118364|118476|118376|118464|118364|33
1598597100000|2020-08-28 06:45:00|118469|118369|118524|118424|118524|118424|118469|118369|41
1598597400000|2020-08-28 06:50:00|118525.5|118425.5|118697|118497|118698.5|118544.5|118524.5|118397|103
1598597700000|2020-08-28 06:55:00|118621.8|118521.8|118525.5|118425.5|118629|118529|118525.5|118392.5|101
1598598000000|2020-08-28 07:00:00|118523|118423|118532.5|118432.5|118539|118439|118519.5|118419.5|25
1598598300000|2020-08-28 07:05:00|118532|118432|118479|118379|118532|118432|118471|118315|56
1598598600000|2020-08-28 07:10:00|118481|118381|118451|118351|118481|118381|118444|118344|57
1598598900000|2020-08-28 07:15:00|118456.3|118356.3|118455|118355|118476|118376|118449|118349|85
1598599200000|2020-08-28 07:20:00|118455.5|118355.5|118464|118364|118486|118386|118455|118355|60
1598599500000|2020-08-28 07:25:00|118464.5|118364.5|118485.5|118385.5|118494.7|118394.7|118459.5|118359.5|36
1598599800000|2020-08-28 07:30:00|118484|118384|118491.5|118391.5|118509|118409|118464|118364|115
1598600100000|2020-08-28 07:35:00|118490.5|118390.5|118484|118384|118506|118406|118479|118379|41
1598600400000|2020-08-28 07:40:00|118479|118379|118499|118399|118501|118401|118459.5|118359.5|40
1598600700000|2020-08-28 07:45:00|118500.5|118400.5|118520|118420|118575|118441|118496|118364.5|92
1598601000000|2020-08-28 07:50:00|118517.5|118417.5|118501.5|118401.5|118517.5|118417.5|118494|118394|18
1598601300000|2020-08-28 07:55:00|118499.5|118399.5|118481|118381|118501|118401|118459|118359|26
1598601600000|2020-08-28 08:00:00|118486|118386|118455.5|118355.5|118547.2|118393.6|118449|118332.5|69
1598601900000|2020-08-28 08:05:00|118454.5|118354.5|118490|118390|118495|118395|118454|118354|53
1598602200000|2020-08-28 08:10:00|118489.5|118389.5|118559.5|118359.5|118564|118413|118489.5|118359|29
1598602500000|2020-08-28 08:15:00|118554.5|118354.5|118462.5|118362.5|118556.5|118396.3|118460|118354.5|66
1598602800000|2020-08-28 08:20:00|118463.5|118363.5|118462.5|118362.5|118470|118370|118461.5|118361.5|14
1598603100000|2020-08-28 08:25:00|118460|118360|118470|118370|118490.5|118390.5|118460|118360|30
1598603400000|2020-08-28 08:30:00|118472|118372|118424|118324|118485|118385|118422.1|118322.1|60
1598603700000|2020-08-28 08:35:00|118425|118325|118430|118330|118430|118330|118420|118320|43
1598604300000|2020-08-28 08:45:00|118440|118340|118434|118334|118441|118341|118430|118330|39
1598604600000|2020-08-28 08:50:00|118444.5|118344.5|118429.1|118329.1|118444.5|118344.5|118428.5|118328.5|37
1598604900000|2020-08-28 08:55:00|118429.6|118329.6|118414.8|118314.8|118430.5|118330.5|118382|118282|97
1598605200000|2020-08-28 09:00:00|118412.5|118312.5|118264|118164|118412.5|118312.5|118236|118136|174
1598605500000|2020-08-28 09:05:00|118268.5|118168.5|118105|118005|118268.5|118168.5|118105|118005|161
1598605800000|2020-08-28 09:10:00|118097|117997|118172|118072|118189.3|118089.3|118090|117990|141
1598606100000|2020-08-28 09:15:00|118171|118071|118175|118075|118179|118079|118137|118037|49
1598606400000|2020-08-28 09:20:00|118174.5|118074.5|118177.5|118077.5|118178.8|118078.8|118174.5|118074.5|13
1598606700000|2020-08-28 09:25:00|118183|118083|118225|118125|118283.3|118125|118183|118065|35
1598607000000|2020-08-28 09:30:00|118226.5|118126.5|118233.1|118133.1|118312.5|118137.2|118225.5|118095.1|29
1598607300000|2020-08-28 09:35:00|118225|118125|118243.5|118143.5|118250|118150|118225|118125|39
1598607600000|2020-08-28 09:40:00|118241|118141|118209|118109|118241|118141|118195|118095|47
1598607900000|2020-08-28 09:45:00|118206.5|118106.5|118180|118080|118206.5|118106.5|118164|118064|65
1598608200000|2020-08-28 09:50:00|118194|118094|118267|118167|118267|118167|118194|118094|88
1598608500000|2020-08-28 09:55:00|118266.5|118166.5|118345|118145|118356|118226.5|118266|118145|41
1598608800000|2020-08-28 10:00:00|118341|118141|118300|118200|118346|118204|118299|118140.5|15
1598609100000|2020-08-28 10:05:00|118308|118208|118316.3|118216.3|118316.3|118216.3|118308|118208|7
1598609400000|2020-08-28 10:10:00|118312.5|118212.5|118312.5|118212.5|118312.5|118212.5|118312.5|118212.5|1
1598609700000|2020-08-28 10:15:00|118315|118215|118335.5|118235.5|118340.1|118240.1|118315|118215|12
1598610000000|2020-08-28 10:20:00|118323.7|118223.7|118325|118225|118326|118226|118322.4|118222.4|5
1598610300000|2020-08-28 10:25:00|118320|118220|118320|118220|118320|118220|118320|118220|1
1598610600000|2020-08-28 10:30:00|118317.5|118217.5|118310.5|118210.5|118325|118225|118310|118210|6
1598610900000|2020-08-28 10:35:00|118353|118153|118348.8|118148.8|118353|118153|118348.8|118148.8|2
1598611500000|2020-08-28 10:45:00|118272.1|118172.1|118260.5|118160.5|118280.2|118180.2|118255|118155|29
1598611800000|2020-08-28 10:50:00|118261|118161|118280.5|118180.5|118282|118182|118261|118161|11
1598612100000|2020-08-28 10:55:00|118278.5|118178.5|118265.5|118165.5|118278.5|118178.5|118265|118165|9
1598612400000|2020-08-28 11:00:00|118265|118165|118257.8|118157.8|118265|118165|118257.8|118157.8|4
1598612700000|2020-08-28 11:05:00|118265|118165|118245|118145|118265|118165|118217.5|118117.5|20
1598613000000|2020-08-28 11:10:00|118258.1|118158.1|118305|118105|118321.5|118169|118245|118095.1|12
1598613900000|2020-08-28 11:25:00|118310|118110|118305|118105|118310|118110|118305|118105|2
1598614200000|2020-08-28 11:30:00|118300|118100|118295|118095|118300|118100|118295|118095|2
1598614500000|2020-08-28 11:35:00|118230|118130|118230|118130|118230|118130|118230|118130|1
1598614800000|2020-08-28 11:40:00|118240|118140|118220|118120|118265|118140|118212.4|118056.2|26
1598615100000|2020-08-28 11:45:00|118215|118115|118210|118110|118215|118115|118210|118110|2
1598615700000|2020-08-28 11:55:00|118205|118105|118255.1|118055.1|118255.1|118105|118205|118055.1|2
1598616000000|2020-08-28 12:00:00|118246.2|118046.2|118248.2|118048.2|118248.2|118048.2|118226.2|118026.2|6
1598616300000|2020-08-28 12:05:00|118206.2|118006.2|118170|118070|118206.2|118070|118160|118005.1|7
1598616600000|2020-08-28 12:10:00|118125|118025|118203.8|118003.8|118203.8|118040|118125|118003.8|5
1598616900000|2020-08-28 12:15:00|118215|118015|118175|118075|118215|118075|118175|118015|2
1598617200000|2020-08-28 12:20:00|118165|118065|118169.1|118069.1|118195.1|118075|118141.1|117995.1|5
1598617500000|2020-08-28 12:25:00|118175|118075|118205.1|118005.1|118205.1|118080|118155|118005.1|4
1598617800000|2020-08-28 12:30:00|118207.1|118007.1|118177|118077|118243.2|118106|118166|117992|25
1598618100000|2020-08-28 12:35:00|118176.9|118076.9|118263.3|118163.3|118263.3|118163.3|118176.9|118042|23
1598618400000|2020-08-28 12:40:00|118258.9|118158.9|118281.5|118081.5|118281.5|118175|118216|118073.5|37
1598618700000|2020-08-28 12:45:00|118282|118082|118283.8|118083.8|118283.8|118083.8|118282|118082|10
1598619000000|2020-08-28 12:50:00|118296.8|118096.8|118285.5|118185.5|118296.8|118187.5|118263.8|118096.8|24
1598619300000|2020-08-28 12:55:00|118304.5|118204.5|118310|118210|118314.5|118214.5|118295.5|118195.5|7
1598619600000|2020-08-28 13:00:00|118305|118205|118310|118110|118310|118205|118265|118100|14
1598619900000|2020-08-28 13:05:00|118267.5|118167.5|118285|118185|118335|118185|118267.5|118127|5
1598620200000|2020-08-28 13:10:00|118286|118186|118283|118183|118286|118186|118280|118180|8
1598620500000|2020-08-28 13:15:00|118281.8|118181.8|118281.8|118181.8|118281.8|118181.8|118271.8|118171.8|5
1598620800000|2020-08-28 13:20:00|118290.3|118190.3|118347|118147|118349.8|118190.3|118286.8|118142.1|17
1598621100000|2020-08-28 13:25:00|118346.3|118146.3|118326.3|118126.3|118349|118194.3|118261.8|118126.3|20
1598621400000|2020-08-28 13:30:00|118328.5|118128.5|118281.8|118181.8|118365.6|118190.8|118281.8|118128.5|16
1598621700000|2020-08-28 13:35:00|118276.8|118176.8|118399.8|118199.8|118411.8|118242.5|118276.8|118171.8|18
1598622000000|2020-08-28 13:40:00|118400.8|118200.8|118407.8|118207.8|118409|118209|118399.3|118199.3|15
1598622300000|2020-08-28 13:45:00|118408.3|118208.3|118351.8|118151.8|118412|118242.5|118341.8|118150.8|13
1598622600000|2020-08-28 13:50:00|118361.8|118161.8|118378.1|118178.1|118378.1|118178.1|118361.8|118161.8|8
1598622900000|2020-08-28 13:55:00|118376.6|118176.6|118394.7|118194.7|118400.1|118200.1|118376.6|118176.6|23
1598623200000|2020-08-28 14:00:00|118384.6|118184.6|118376.2|118176.2|118395.7|118195.7|118376.2|118176.2|18
1598623500000|2020-08-28 14:05:00|118385.8|118185.8|118375|118175|118389|118224.6|118310.4|118156.9|43
1598623800000|2020-08-28 14:10:00|118380.8|118180.8|118381.8|118181.8|118387.5|118187.5|118375|118175|28
1598624100000|2020-08-28 14:15:00|118381.3|118181.3|118381.8|118181.8|118386.3|118230.3|118329.8|118171.8|12
1598624400000|2020-08-28 14:20:00|118380.3|118180.3|118391.8|118191.8|118391.8|118191.8|118370|118170|9
1598624700000|2020-08-28 14:25:00|118386.3|118186.3|118371.8|118171.8|118386.3|118186.3|118371.8|118171.8|5
1598625000000|2020-08-28 14:30:00|118366.8|118166.8|118376.3|118176.3|118382|118206.8|118306.8|118166.8|10
1598625300000|2020-08-28 14:35:00|118336.8|118236.8|118366.8|118166.8|118376.8|118256.8|118336.8|118161.8|13
1598625600000|2020-08-28 14:40:00|118366.3|118166.3|118291.8|118191.8|118366.3|118203.8|118279.3|118161.8|14
1598625900000|2020-08-28 14:45:00|118283.8|118183.8|118216.8|118116.8|118283.8|118183.8|118211.8|118111.8|16
1598626200000|2020-08-28 14:50:00|118221.8|118121.8|118216.8|118116.8|118296.8|118131.8|118211.8|118072|10
1598626500000|2020-08-28 14:55:00|118211.8|118111.8|118281.8|118181.8|118321.8|118181.8|118204.3|118104.3|14
1598626800000|2020-08-28 15:00:00|118311.8|118211.8|118304.3|118104.3|118341.8|118211.8|118276.8|118104.3|34
1598627100000|2020-08-28 15:05:00|118303.8|118103.8|118286.8|118086.8|118303.8|118103.8|118279.3|118079.3|9
1598627400000|2020-08-28 15:10:00|118271.8|118071.8|118249.3|118049.3|118271.8|118071.8|118242.3|118042.3|22
1598627700000|2020-08-28 15:15:00|118246.5|118046.5|118276.3|118076.3|118303.5|118103.5|118244|118044|36
1598628000000|2020-08-28 15:20:00|118241.8|118141.8|118266.8|118166.8|118328.5|118166.8|118241.8|118114.5|15
1598628300000|2020-08-28 15:25:00|118259.3|118159.3|118276.3|118076.3|118276.8|118159.3|118241.8|118073.8|7
1598628600000|2020-08-28 15:30:00|118271.8|118071.8|118221.8|118121.8|118271.8|118121.8|118206.8|118071.8|3
1598629200000|2020-08-28 15:40:00|118212|118112|118221.8|118121.8|118221.8|118121.8|118212|118112|2
1598629800000|2020-08-28 15:50:00|118276.3|118076.3|118276.3|118076.3|118276.3|118076.3|118276.3|118076.3|1
1598630100000|2020-08-28 15:55:00|118276.8|118076.8|118284.6|118084.6|118284.6|118084.6|118276.8|118076.8|2
1598630400000|2020-08-28 16:00:00|118224.6|118124.6|118215|118115|118224.6|118124.6|118215|118115|8
1598630700000|2020-08-28 16:05:00|118207.5|118107.5|118215|118115|118222.5|118122.5|118207.5|118107.5|4
1598631300000|2020-08-28 16:15:00|118220|118120|118220|118120|118220|118120|118220|118120|1
1598631900000|2020-08-28 16:25:00|118235|118135|118235|118135|118235|118135|118235|118135|1
1598632500000|2020-08-28 16:35:00|118230.1|118130.1|118230.1|118130.1|118230.1|118130.1|118223|118123|3
1598633400000|2020-08-28 16:50:00|118237.1|118137.1|118235|118135|118237.1|118137.1|118230.1|118130.1|3
1598633700000|2020-08-28 16:55:00|118230.1|118130.1|118302|118102|118320.6|118138|118230.1|118102|11
1598634000000|2020-08-28 17:00:00|118300|118100|118310|118110|118310|118110|118300|118100|6
1598634600000|2020-08-28 17:10:00|118330.1|118130.1|118335|118135|118335|118135|118330.1|118130.1|2
1598635200000|2020-08-28 17:20:00|118342.5|118142.5|118335|118135|118342.5|118142.5|118335|118135|2
1598635500000|2020-08-28 17:25:00|118279.3|118179.3|118327.5|118127.5|118335|118179.3|118279.3|118097|11
1598635800000|2020-08-28 17:30:00|118335|118135|118335|118135|118335|118135|118335|118135|1
1598636400000|2020-08-28 17:40:00|118319|118119|118330.1|118230.1|118369.2|118230.1|118310|118110|23
1598636700000|2020-08-28 17:45:00|118375|118175|118380.1|118180.1|118380.1|118180.1|118370.1|118170.1|3
1598637000000|2020-08-28 17:50:00|118370.1|118170.1|118360|118160|118370.1|118170.1|118360|118160|5
1598637300000|2020-08-28 17:55:00|118365|118165|118365|118165|118365|118165|118365|118165|1
1598637600000|2020-08-28 18:00:00|118360|118160|118365|118165|118370.1|118170.1|118360|118160|6
1598637900000|2020-08-28 18:05:00|118345.1|118145.1|118335|118135|118361.1|118161.1|118334.4|118134.4|12
1598638200000|2020-08-28 18:10:00|118365.7|118165.7|118365|118265|118425.1|118272.5|118357.5|118165.7|33
1598638500000|2020-08-28 18:15:00|118381.6|118181.6|118340.1|118140.1|118389.4|118189.4|118340.1|118140.1|35
1598638800000|2020-08-28 18:20:00|118332|118132|118335|118135|118340.1|118140.1|118332|118132|4
1598639100000|2020-08-28 18:25:00|118337|118137|118299.3|118199.3|118350|118199.3|118295|118137|8
1598639400000|2020-08-28 18:30:00|118300|118200|118325|118125|118325|118200|118267|118125|7
1598640000000|2020-08-28 18:40:00|118330.1|118130.1|118350.1|118150.1|118353.2|118185.5|118285.5|118130.1|18
1598640300000|2020-08-28 18:45:00|118309.3|118209.3|118295|118195|118309.3|118209.3|118295|118195|3
1598640600000|2020-08-28 18:50:00|118290|118190|118384.5|118184.5|118384.5|118195|118290|118158.7|9
1598640900000|2020-08-28 18:55:00|118389.5|118189.5|118365.1|118165.1|118389.5|118189.5|118365.1|118165.1|7
1598641200000|2020-08-28 19:00:00|118365|118165|118365|118165|118365|118165|118365|118165|1
1598641800000|2020-08-28 19:10:00|118362|118162|118365|118165|118365|118165|118362|118162|6
1598642100000|2020-08-28 19:15:00|118361.4|118161.4|118360|118160|118361.4|118161.4|118360|118160|2
1598642400000|2020-08-28 19:20:00|118355.9|118155.9|118339|118139|118355.9|118155.9|118339|118139|4
1598642700000|2020-08-28 19:25:00|118335.3|118135.3|118330|118130|118335.3|118135.3|118325|118125|7
1598643000000|2020-08-28 19:30:00|118325|118125|118313.6|118113.6|118337.5|118137.5|118313.6|118113.6|7
1598643300000|2020-08-28 19:35:00|118310.1|118110.1|118250|118050|118314.1|118114.1|118250|118050|39
1598644500000|2020-08-28 19:55:00|118269.9|118069.9|118275|118075|118275|118075|118269.9|118069.9|6
1598835600000|2020-08-31 01:00:00|118209.5|118109.5|118247.3|118147.3|118251|118151|118204|118104|145
1598835900000|2020-08-31 01:05:00|118247.8|118147.8|118280|118180|118284.5|118184.5|118245.8|118145.8|154
1598836200000|2020-08-31 01:10:00|118280.5|118180.5|118284.5|118184.5|118305|118205|118268.5|118168.5|125
1598836500000|2020-08-31 01:15:00|118274.5|118174.5|118264|118164|118285|118185|118244|118144|165
1598836800000|2020-08-31 01:20:00|118264.5|118164.5|118245|118145|118278.9|118178.9|118245|118145|147
1598837100000|2020-08-31 01:25:00|118243.1|118143.1|118271|118171|118275|118175|118242.6|118142.6|121
1598837400000|2020-08-31 01:30:00|118270.5|118170.5|118269.5|118169.5|118285|118185|118264.5|118164.5|164
1598837700000|2020-08-31 01:35:00|118270|118170|118244|118144|118270|118170|118227.5|118127.5|171
1598838000000|2020-08-31 01:40:00|118243.5|118143.5|118274.5|118174.5|118283|118183|118238.5|118138.5|148
1598838300000|2020-08-31 01:45:00|118268.5|118168.5|118241.5|118141.5|118268.5|118168.5|118222.5|118122.5|200
1598838600000|2020-08-31 01:50:00|118244.5|118144.5|118249|118149|118251.5|118151.5|118213|118113|184
1598838900000|2020-08-31 01:55:00|118248.5|118148.5|118210|118110|118251.5|118151.5|118201.1|118101.1|143
1598839200000|2020-08-31 02:00:00|118209.5|118109.5|118237.4|118137.4|118237.4|118137.4|118209|118109|135
1598839500000|2020-08-31 02:05:00|118235.5|118135.5|118265.5|118165.5|118281|118181|118235.5|118135.5|152
1598839800000|2020-08-31 02:10:00|118268|118168|118291.5|118191.5|118291.5|118191.5|118268|118168|96
1598840100000|2020-08-31 02:15:00|118290.5|118190.5|118285|118185|118295.5|118195.5|118284.5|118184.5|68
1598840400000|2020-08-31 02:20:00|118284.5|118184.5|118301.5|118201.5|118310|118210|118283.5|118183.5|109
1598840700000|2020-08-31 02:25:00|118304|118204|118305.5|118205.5|118321.5|118221.5|118295|118195|142
1598841000000|2020-08-31 02:30:00|118304|118204|118265.5|118165.5|118306|118206|118259|118159|149
1598841300000|2020-08-31 02:35:00|118261.5|118161.5|118272.6|118172.6|118285.5|118185.5|118261.5|118161.5|163
1598841600000|2020-08-31 02:40:00|118273.1|118173.1|118281.5|118181.5|118295|118195|118261.5|118161.5|152
1598841900000|2020-08-31 02:45:00|118278.3|118178.3|118295|118195|118315|118215|118277.3|118177.3|151
1598842200000|2020-08-31 02:50:00|118294.5|118194.5|118302.5|118202.5|118310|118210|118289.5|118189.5|82
1598842500000|2020-08-31 02:55:00|118303|118203|118279.5|118179.5|118305.5|118205.5|118258.5|118158.5|178
1598842800000|2020-08-31 03:00:00|118276.5|118176.5|118245.5|118145.5|118281|118181|118235.5|118135.5|121
1598843100000|2020-08-31 03:05:00|118249|118149|118245.5|118145.5|118255.5|118155.5|118245|118145|50
1598843400000|2020-08-31 03:10:00|118250.5|118150.5|118255.5|118155.5|118261.5|118161.5|118235|118135|91
1598843700000|2020-08-31 03:15:00|118257.5|118157.5|118260.5|118160.5|118265|118165|118251|118151|48
1598844000000|2020-08-31 03:20:00|118261|118161|118290|118190|118290|118190|118261|118161|57
1598844300000|2020-08-31 03:25:00|118278|118178|118300.5|118200.5|118301.5|118201.5|118260.5|118160.5|86
1598844600000|2020-08-31 03:30:00|118301|118201|118360|118260|118382|118282|118301|118201|169
1598844900000|2020-08-31 03:35:00|118355|118255|118345|118245|118357.5|118257.5|118337|118237|81
1598845200000|2020-08-31 03:40:00|118342.5|118242.5|118321|118221|118345|118245|118321|118221|54
1598845500000|2020-08-31 03:45:00|118322|118222|118332|118232|118333.5|118233.5|118312.6|118212.6|67
1598845800000|2020-08-31 03:50:00|118332.5|118232.5|118342|118242|118342|118242|118326.5|118226.5|70
1598846100000|2020-08-31 03:55:00|118340|118240|118331|118231|118343|118243|118331|118231|95
1598846400000|2020-08-31 04:00:00|118332|118232|118345|118245|118345|118245|118331|118231|55
1598846700000|2020-08-31 04:05:00|118342.5|118242.5|118341.5|118241.5|118345|118245|118335|118235|30
1598847000000|2020-08-31 04:10:00|118342.5|118242.5|118367|118267|118368.8|118268.8|118342.5|118242.5|49
1598847300000|2020-08-31 04:15:00|118369|118269|118391|118291|118395|118295|118369|118269|83
1598847600000|2020-08-31 04:20:00|118392|118292|118411.5|118311.5|118412.5|118312.5|118391|118291|87
1598847900000|2020-08-31 04:25:00|118411|118311|118411|118311|118412.5|118312.5|118403|118303|155
1598848200000|2020-08-31 04:30:00|118411.5|118311.5|118441.5|118341.5|118456.5|118356.5|118409.5|118309.5|153
1598848500000|2020-08-31 04:35:00|118442|118342|118495.9|118395.9|118496.9|118396.9|118441.5|118341.5|62
1598848800000|2020-08-31 04:40:00|118495.4|118395.4|118489.5|118389.5|118501|118401|118475.5|118375.5|160
1598849100000|2020-08-31 04:45:00|118490|118390|118491|118391|118516.5|118416.5|118481.5|118381.5|192
1598849400000|2020-08-31 04:50:00|118490.5|118390.5|118492.6|118392.6|118501.5|118401.5|118484.5|118384.5|81
1598849700000|2020-08-31 04:55:00|118493.1|118393.1|118524.5|118424.5|118525|118425|118485|118385|140
1598850000000|2020-08-31 05:00:00|118522|118422|118489.5|118389.5|118535.5|118435.5|118489|118389|156
1598850300000|2020-08-31 05:05:00|118490.5|118390.5|118498.3|118398.3|118505.5|118405.5|118475|118375|125
1598850600000|2020-08-31 05:10:00|118503.1|118403.1|118519.5|118419.5|118530|118430|118499.5|118399.5|124
1598850900000|2020-08-31 05:15:00|118520|118420|118550|118450|118550|118450|118519.5|118419.5|125
1598851200000|2020-08-31 05:20:00|118553.5|118453.5|118550.5|118450.5|118555.5|118455.5|118529.5|118429.5|110
1598851500000|2020-08-31 05:25:00|118547|118447|118571|118471|118575.5|118475.5|118529.5|118429.5|146
1598851800000|2020-08-31 05:30:00|118571.5|118471.5|118544.5|118444.5|118585|118485|118544.5|118444.5|152
1598852100000|2020-08-31 05:35:00|118539|118439|118530.5|118430.5|118561.5|118461.5|118530|118430|125
1598852400000|2020-08-31 05:40:00|118530|118430|118515.5|118415.5|118536.9|118436.9|118510|118410|126
1598852700000|2020-08-31 05:45:00|118515|118415|118514.5|118414.5|118525|118425|118514.5|118414.5|124
1598853000000|2020-08-31 05:50:00|118515|118415|118554.5|118454.5|118556.9|118456.9|118515|118415|79
1598853300000|2020-08-31 05:55:00|118553|118453|118575|118475|118584|118484|118544.5|118444.5|113
1598853600000|2020-08-31 06:00:00|118573|118473|118585.5|118485.5|118591|118491|118554.5|118454.5|168
1598853900000|2020-08-31 06:05:00|118591|118491|118616|118516|118621|118521|118585.5|118485.5|141
1598854200000|2020-08-31 06:10:00|118616.5|118516.5|118690.5|118590.5|118698.5|118598.5|118616.5|118516.5|216
1598854500000|2020-08-31 06:15:00|118701.5|118601.5|118713.5|118613.5|118713.5|118613.5|118684.5|118584.5|175
1598854800000|2020-08-31 06:20:00|118714|118614|118746.9|118646.9|118747.4|118647.4|118711.5|118611.5|164
1598855100000|2020-08-31 06:25:00|118747.4|118647.4|118810|118710|118836.5|118736.5|118746.9|118646.9|298
1598855400000|2020-08-31 06:30:00|118815.5|118715.5|118839.5|118739.5|118915|118815|118806|118706|184
1598855700000|2020-08-31 06:35:00|118834|118734|118759|118659|118834.5|118734.5|118759|118659|55
1598856000000|2020-08-31 06:40:00|118764|118664|118759.5|118659.5|118769.5|118669.5|118734|118634|103
1598856300000|2020-08-31 06:45:00|118760|118660|118769|118669|118810.8|118710.8|118760|118660|92
1598856600000|2020-08-31 06:50:00|118770|118670|118756|118656|118779.5|118679.5|118744|118644|47
1598856900000|2020-08-31 06:55:00|118744.5|118644.5|118744|118644|118754.5|118654.5|118725|118625|50
1598857200000|2020-08-31 07:00:00|118749.5|118649.5|118739.5|118639.5|118754|118654|118724.5|118624.5|30
1598857500000|2020-08-31 07:05:00|118729.5|118629.5|118731.5|118631.5|118731.5|118631.5|118714|118614|34
1598857800000|2020-08-31 07:10:00|118730.5|118630.5|118721.5|118621.5|118731.5|118631.5|118719.5|118619.5|26
1598858100000|2020-08-31 07:15:00|118720|118620|118739.5|118639.5|118743.5|118643.5|118719|118619|24
1598858400000|2020-08-31 07:20:00|118740|118640|118725.5|118625.5|118741.5|118641.5|118725.5|118625.5|23
1598858700000|2020-08-31 07:25:00|118726|118626|118704|118604|118741|118641|118699|118599|42
1598859000000|2020-08-31 07:30:00|118710|118610|118761|118661|118762|118662|118710|118610|43
1598859300000|2020-08-31 07:35:00|118766|118666|118759.5|118659.5|118766|118666|118759|118659|9
1598859600000|2020-08-31 07:40:00|118758.5|118658.5|118759|118659|118759|118659|118758.5|118658.5|2
1598859900000|2020-08-31 07:45:00|118759.5|118659.5|118805|118705|118805|118705|118759.5|118659.5|18
1598860200000|2020-08-31 07:50:00|118804.5|118704.5|118798|118698|118805|118705|118795.5|118695.5|23
1598860500000|2020-08-31 07:55:00|118798.5|118698.5|118856|118756|118878.5|118778.5|118798.5|118698.5|73
1598860800000|2020-08-31 08:00:00|118844.5|118744.5|118826|118726|118871.5|118771.5|118804|118704|70
1598861100000|2020-08-31 08:05:00|118820.5|118720.5|118860.5|118760.5|118860.5|118760.5|118819.5|118719.5|17
1598861400000|2020-08-31 08:10:00|118859|118759|118879|118779|118879|118779|118841.5|118741.5|12
1598861700000|2020-08-31 08:15:00|118879.5|118779.5|118854.5|118754.5|118880|118780|118854.5|118754.5|52
1598862000000|2020-08-31 08:20:00|118854|118754|118849.5|118749.5|118865|118765|118849|118749|32
1598862300000|2020-08-31 08:25:00|118833.5|118733.5|118824|118724|118851|118751|118804.5|118704.5|89
1598862600000|2020-08-31 08:30:00|118824.5|118724.5|118800|118700|118824.5|118724.5|118798.5|118698.5|49
1598862900000|2020-08-31 08:35:00|118801|118701|118799.5|118699.5|118801|118701|118799|118699|3
1598863200000|2020-08-31 08:40:00|118800|118700|118764|118664|118806|118706|118763.2|118663.2|29
1598863500000|2020-08-31 08:45:00|118764.5|118664.5|118720.5|118620.5|118792|118666|118719|118583|50
1598863800000|2020-08-31 08:50:00|118725|118625|118784|118684|118786|118686|118725|118625|36
1598864100000|2020-08-31 08:55:00|118779|118679|118779|118679|118796|118696|118774|118674|39
1598864400000|2020-08-31 09:00:00|118779.5|118679.5|118759|118659|118779.5|118679.5|118734|118634|34
1598864700000|2020-08-31 09:05:00|118755.5|118655.5|118740.5|118640.5|118755.5|118655.5|118734.5|118634.5|31
1598865000000|2020-08-31 09:10:00|118741|118641|118725.5|118625.5|118741|118641|118718.5|118618.5|54
1598865300000|2020-08-31 09:15:00|118724|118624|118708|118608|118740|118640|118704|118604|70
1598865600000|2020-08-31 09:20:00|118709|118609|118636.5|118536.5|118709|118609|118629|118529|67
1598865900000|2020-08-31 09:25:00|118635.5|118535.5|118589.5|118489.5|118652.5|118552.5|118572.5|118472.5|94
1598866200000|2020-08-31 09:30:00|118597.5|118497.5|118635.5|118535.5|118638.5|118538.5|118597.5|118497.5|57
1598866500000|2020-08-31 09:35:00|118619|118519|118654|118554|118656|118556|118609|118509|31
1598866800000|2020-08-31 09:40:00|118664|118564|118671.5|118571.5|118683|118583|118664|118564|27
1598867400000|2020-08-31 09:50:00|118659.5|118559.5|118645.5|118545.5|118659.5|118559.5|118644|118544|17
1598867700000|2020-08-31 09:55:00|118650.5|118550.5|118649|118549|118651|118551|118649|118549|3
1598868000000|2020-08-31 10:00:00|118650|118550|118645.5|118545.5|118650|118550|118645|118545|3
1598868300000|2020-08-31 10:05:00|118660.5|118560.5|118680|118580|118695|118595|118660.5|118560.5|11
1598868600000|2020-08-31 10:10:00|118680.5|118580.5|118770|118570|118799.5|118610.5|118680.5|118568|10
1598868900000|2020-08-31 10:15:00|118770.5|118570.5|118770.5|118570.5|118780.5|118580.5|118770.5|118570.5|4
1598869200000|2020-08-31 10:20:00|118772.5|118572.5|118725.5|118625.5|118772.5|118625.5|118720.5|118570.5|6
1598869800000|2020-08-31 10:30:00|118775|118575|118775|118575|118775|118575|118775|118575|1
1598870100000|2020-08-31 10:35:00|118760|118560|118755|118555|118760|118560|118755|118555|2
1598870400000|2020-08-31 10:40:00|118750|118550|118730|118530|118750|118550|118720|118520|11
1598870700000|2020-08-31 10:45:00|118735|118535|118755|118555|118760|118560|118735|118535|6
1598871000000|2020-08-31 10:50:00|118780|118580|118790|118590|118790|118590|118755|118555|16
1598871300000|2020-08-31 10:55:00|118831|118631|118770|118570|118842|118642|118770|118570|9
1598871600000|2020-08-31 11:00:00|118760|118560|118760|118560|118760|118560|118760|118560|1
1598871900000|2020-08-31 11:05:00|118745|118545|118740|118540|118770|118570|118735|118535|18
1598872200000|2020-08-31 11:10:00|118745|118545|118700|118500|118745|118545|118670.5|118470.5|43
1598872500000|2020-08-31 11:15:00|118695|118495|118680|118480|118700|118500|118680|118480|5
1598873400000|2020-08-31 11:30:00|118678|118478|118680|118480|118706|118506|118675|118475|9
1598874300000|2020-08-31 11:45:00|118670|118470|118670|118470|118670|118470|118670|118470|1
1598875200000|2020-08-31 12:00:00|118662.5|118462.5|118667|118467|118677.5|118477.5|118654|118454|36
1598875500000|2020-08-31 12:05:00|118667.5|118467.5|118715|118515|118720|118520|118657|118457|43
1598875800000|2020-08-31 12:10:00|118675|118475|118675|118475|118675|118475|118675|118475|1
1598876700000|2020-08-31 12:25:00|118700|118500|118700|118500|118700|118500|118700|118500|1
1598877000000|2020-08-31 12:30:00|118695|118495|118695|118495|118700|118500|118695|118495|3
1598877300000|2020-08-31 12:35:00|118705|118505|118700|118500|118705|118505|118695|118495|5
1598877900000|2020-08-31 12:45:00|118705|118505|118695|118495|118705|118505|118695|118495|4
1598878200000|2020-08-31 12:50:00|118715|118515|118720|118520|118730|118530|118715|118515|6
1598878800000|2020-08-31 13:00:00|118725|118525|118730|118530|118750|118550|118725|118525|11
1598879100000|2020-08-31 13:05:00|118725|118525|118730|118530|118736|118536|118720|118520|16
1598879400000|2020-08-31 13:10:00|118722.5|118522.5|118720|118520|118722.5|118522.5|118720|118520|2
1598879700000|2020-08-31 13:15:00|118725|118525|118720|118520|118725|118525|118720|118520|2
1598880000000|2020-08-31 13:20:00|118719.6|118519.6|118725|118525|118725|118525|118719.6|118519.6|2
1598880300000|2020-08-31 13:25:00|118727.6|118527.6|118725|118525|118729.6|118529.6|118725|118525|5
1598880600000|2020-08-31 13:30:00|118731.6|118531.6|118737.6|118537.6|118737.6|118537.6|118731.6|118531.6|3
1598880900000|2020-08-31 13:35:00|118739.6|118539.6|118737.6|118537.6|118740|118540|118737.6|118537.6|4
1598881200000|2020-08-31 13:40:00|118730|118530|118702.7|118502.7|118730|118530|118702.7|118502.7|21
1598881500000|2020-08-31 13:45:00|118720|118520|118720|118520|118720|118520|118720|118520|1
1598881800000|2020-08-31 13:50:00|118737.2|118537.2|118737.5|118537.5|118748.7|118548.7|118737.2|118537.2|3
1598882100000|2020-08-31 13:55:00|118754.5|118554.5|118758.2|118558.2|118772|118572|118710.4|118510.4|51
1598882400000|2020-08-31 14:00:00|118758.7|118558.7|118755|118555|118785.6|118585.6|118755|118555|18
1598882700000|2020-08-31 14:05:00|118758|118558|118770|118570|118775.5|118575.5|118755|118555|16
1598883000000|2020-08-31 14:10:00|118760|118560|118760|118560|118760|118560|118760|118560|1
1598883300000|2020-08-31 14:15:00|118772.5|118572.5|118775|118575|118775|118575|118772.5|118572.5|3
1598883600000|2020-08-31 14:20:00|118775.5|118575.5|118780|118580|118780|118580|118775.5|118575.5|2
1598883900000|2020-08-31 14:25:00|118760|118560|118760|118560|118770|118570|118755|118555|8
1598884200000|2020-08-31 14:30:00|118757|118557|118740|118540|118757|118557|118727|118527|10
1598884500000|2020-08-31 14:35:00|118705|118505|118730.8|118530.8|118734|118534|118701.3|118501.3|40
1598884800000|2020-08-31 14:40:00|118734.5|118534.5|118765|118565|118765|118565|118734.5|118534.5|3
1598885100000|2020-08-31 14:45:00|118770|118570|118757|118557|118770|118570|118757|118557|6
1598885400000|2020-08-31 14:50:00|118775|118575|118757|118557|118775|118575|118757|118557|2
1598885700000|2020-08-31 14:55:00|118757.5|118557.5|118775|118575|118790|118590|118757|118557|24
1598886000000|2020-08-31 15:00:00|118765.5|118565.5|118778.5|118578.5|118778.5|118578.5|118762|118562|20
1598886300000|2020-08-31 15:05:00|118781|118581|118787|118587|118820|118666.5|118750|118581|27
1598886600000|2020-08-31 15:10:00|118788|118588|118827.5|118627.5|118832|118632|118788|118588|45
1598886900000|2020-08-31 15:15:00|118827|118627|118826.5|118626.5|118827.5|118627.5|118817.5|118617.5|10
1598887200000|2020-08-31 15:20:00|118828|118628|118872|118672|118921|118721|118800.5|118628|48
1598887500000|2020-08-31 15:25:00|118867.5|118667.5|118869.2|118669.2|118877.5|118677.5|118865.1|118665.1|15
1598887800000|2020-08-31 15:30:00|118868.7|118668.7|118892.4|118692.4|118907.4|118745.9|118840.9|118644|42
1598888100000|2020-08-31 15:35:00|118870.9|118670.9|118887.4|118687.4|118902.4|118702.4|118851.7|118651.7|19
1598888400000|2020-08-31 15:40:00|118890|118690|118892.4|118692.4|118902.4|118702.4|118879.9|118679.9|23
1598888700000|2020-08-31 15:45:00|118890|118690|118886.2|118686.2|118897.4|118697.4|118880|118680|24
1598889000000|2020-08-31 15:50:00|118880.2|118680.2|118867.9|118667.9|118891.4|118691.4|118856.9|118656.9|33
1598889300000|2020-08-31 15:55:00|118867.4|118667.4|118867.4|118667.4|118873.4|118673.4|118854.9|118654.9|20
1598889600000|2020-08-31 16:00:00|118870.4|118670.4|118870.4|118670.4|118870.4|118670.4|118870.4|118670.4|1
1598889900000|2020-08-31 16:05:00|118867.4|118667.4|118877.4|118677.4|118882.4|118682.4|118867.4|118667.4|10
1598890200000|2020-08-31 16:10:00|118878.7|118678.7|118877.4|118677.4|118878.7|118678.7|118877.4|118677.4|2
1598890500000|2020-08-31 16:15:00|118878.7|118678.7|118867.4|118667.4|118882.4|118682.4|118867.4|118667.4|6
1598890800000|2020-08-31 16:20:00|118850.4|118650.4|118877.4|118677.4|118877.4|118677.4|118850.4|118650.4|10
1598891100000|2020-08-31 16:25:00|118875|118675|118872.4|118672.4|118875|118675|118872.4|118672.4|2
1598891400000|2020-08-31 16:30:00|118871.9|118671.9|118871.9|118671.9|118876.9|118676.9|118871.9|118671.9|5
1598892000000|2020-08-31 16:40:00|118874.4|118674.4|118881.9|118681.9|118881.9|118681.9|118874.4|118674.4|5
1598892300000|2020-08-31 16:45:00|118885|118685|118886.9|118686.9|118886.9|118686.9|118876.9|118676.9|8
1598892600000|2020-08-31 16:50:00|118895|118695|118896.9|118696.9|118896.9|118696.9|118886.9|118686.9|7
1598892900000|2020-08-31 16:55:00|118900|118700|118900|118700|118905|118705|118897.2|118697.2|8
1598893200000|2020-08-31 17:00:00|118897.2|118697.2|118900|118700|118900|118700|118897.2|118697.2|2
1598893500000|2020-08-31 17:05:00|118897.7|118697.7|118897.2|118697.2|118897.7|118697.7|118897.2|118697.2|2
1598893800000|2020-08-31 17:10:00|118895|118695|118876.9|118676.9|118895|118695|118876.9|118676.9|3
1598894100000|2020-08-31 17:15:00|118875|118675|118855|118655|118875|118675|118855|118655|6
1598894400000|2020-08-31 17:20:00|118861.7|118661.7|118860|118660|118861.7|118661.7|118860|118660|4
1598894700000|2020-08-31 17:25:00|118871.9|118671.9|118881.9|118681.9|118905|118705|118871.9|118671.9|23
1598895000000|2020-08-31 17:30:00|118886.9|118686.9|118886.9|118686.9|118886.9|118686.9|118886.9|118686.9|1
1598895900000|2020-08-31 17:45:00|118885|118685|118870|118670|118885|118685|118865|118665|12
1598896200000|2020-08-31 17:50:00|118880.7|118680.7|118870|118670|118880.7|118680.7|118870|118670|7
1598896500000|2020-08-31 17:55:00|118868.2|118668.2|118861.9|118661.9|118868.2|118668.2|118861.9|118661.9|4
1598896800000|2020-08-31 18:00:00|118866.9|118666.9|118861.9|118661.9|118866.9|118666.9|118860|118660|7
1598897100000|2020-08-31 18:05:00|118882|118682|118886.9|118686.9|118887.2|118687.2|118875|118675|19
1598897400000|2020-08-31 18:10:00|118885|118685|118881.9|118681.9|118885|118685|118881.9|118681.9|2
1598897700000|2020-08-31 18:15:00|118870|118670|118876.9|118676.9|118876.9|118676.9|118870|118670|3
1598898000000|2020-08-31 18:20:00|118885|118685|118881.9|118681.9|118886.9|118686.9|118881.9|118681.9|5
1598898300000|2020-08-31 18:25:00|118890|118690|118890|118690|118890|118690|118890|118690|1
1598898600000|2020-08-31 18:30:00|118889.7|118689.7|118890|118690|118890.7|118690.7|118889.7|118689.7|4
1598899200000|2020-08-31 18:40:00|118888.4|118688.4|118886.9|118686.9|118888.4|118688.4|118886.9|118686.9|2
1598899500000|2020-08-31 18:45:00|118875|118675|118886.9|118686.9|118886.9|118686.9|118875|118675|7
1598899800000|2020-08-31 18:50:00|118875|118675|118875|118675|118886.9|118686.9|118875|118675|6
1598900100000|2020-08-31 18:55:00|118870.7|118670.7|118846.9|118646.9|118870.7|118670.7|118846.9|118646.9|10
1598900400000|2020-08-31 19:00:00|118845.9|118645.9|118865|118665|118870|118670|118845.9|118645.9|6
1598900700000|2020-08-31 19:05:00|118860|118660|118860|118660|118865|118665|118860|118660|3
1598901000000|2020-08-31 19:10:00|118853.4|118653.4|118845|118645|118853.4|118653.4|118845|118645|2
1598901300000|2020-08-31 19:15:00|118855|118655|118855|118655|118855|118655|118855|118655|1
1598901600000|2020-08-31 19:20:00|118860|118660|118860|118660|118860|118660|118860|118660|1
1598901900000|2020-08-31 19:25:00|118850.5|118650.5|118850|118650|118850.5|118650.5|118850|118650|2
1598902200000|2020-08-31 19:30:00|118848|118648|118850|118650|118850|118650|118845|118645|3
1598902500000|2020-08-31 19:35:00|118836.4|118636.4|118820|118620|118836.4|118636.4|118820|118620|7
1598902800000|2020-08-31 19:40:00|118817|118617|118820|118620|118820|118620|118805|118605|7
1598903100000|2020-08-31 19:45:00|118810|118610|118770|118570|118810|118610|118770|118570|14
1598903400000|2020-08-31 19:50:00|118765.8|118565.8|118779.6|118579.6|118779.6|118579.6|118746|118546|24
1598903700000|2020-08-31 19:55:00|118775.9|118575.9|118855|118655|118855|118655|118775.9|118575.9|12
1598922000000|2020-09-01 01:00:00|118729.5|118629.5|118731|118631|118770.5|118670.5|118710|118610|226
1598922300000|2020-09-01 01:05:00|118731.5|118631.5|118744|118644|118754.5|118654.5|118720.5|118620.5|177
1598922600000|2020-09-01 01:10:00|118745.5|118645.5|118763|118663|118766.5|118666.5|118719|118619|176
1598922900000|2020-09-01 01:15:00|118763.5|118663.5|118702.5|118602.5|118770.5|118670.5|118699.1|118599.1|211
1598923200000|2020-09-01 01:20:00|118706.9|118606.9|118708.8|118608.8|118741|118641|118702.5|118602.5|163
1598923500000|2020-09-01 01:25:00|118708.9|118608.9|118725|118625|118730.5|118630.5|118705|118605|151
1598923800000|2020-09-01 01:30:00|118723.5|118623.5|118696.5|118596.5|118723.5|118623.5|118689|118589|212
1598924100000|2020-09-01 01:35:00|118698|118598|118606.5|118506.5|118711|118611|118591|118491|323
1598924400000|2020-09-01 01:40:00|118606|118506|118630.5|118530.5|118631.5|118531.5|118599|118499|242
1598924700000|2020-09-01 01:45:00|118628.5|118528.5|118617.5|118517.5|118648|118548|118594.5|118494.5|217
1598925000000|2020-09-01 01:50:00|118614.5|118514.5|118615|118515|118631.5|118531.5|118599|118499|173
1598925300000|2020-09-01 01:55:00|118614.5|118514.5|118580.5|118480.5|118620.5|118520.5|118577.5|118477.5|188
1598925600000|2020-09-01 02:00:00|118585.5|118485.5|118533|118433|118590.5|118490.5|118516.8|118416.8|264
1598925900000|2020-09-01 02:05:00|118532.5|118432.5|118565|118465|118571|118471|118516|118416|128
1598926200000|2020-09-01 02:10:00|118567|118467|118584.5|118484.5|118601.5|118501.5|118549.5|118449.5|119
1598926500000|2020-09-01 02:15:00|118575|118475|118565.5|118465.5|118575|118475|118532.5|118432.5|116
1598926800000|2020-09-01 02:20:00|118568|118468|118539.5|118439.5|118569.5|118469.5|118535|118435|158
1598927100000|2020-09-01 02:25:00|118545|118445|118564.5|118464.5|118581|118481|118539.5|118439.5|143
1598927400000|2020-09-01 02:30:00|118562.5|118462.5|118529|118429|118562.5|118462.5|118505.5|118405.5|175
1598927700000|2020-09-01 02:35:00|118530.5|118430.5|118484|118384|118548.4|118448.4|118474.6|118374.6|200
1598928000000|2020-09-01 02:40:00|118478.8|118378.8|118470|118370|118497|118397|118456.5|118356.5|168
1598928300000|2020-09-01 02:45:00|118471|118371|118495|118395|118495|118395|118456.1|118356.1|156
1598928600000|2020-09-01 02:50:00|118495.5|118395.5|118399|118299|118495.5|118395.5|118399|118299|145
1598928900000|2020-09-01 02:55:00|118398.1|118298.1|118391.5|118291.5|118427|118327|118391.5|118291.5|132
1598929200000|2020-09-01 03:00:00|118390.5|118290.5|118380.5|118280.5|118393|118293|118375.1|118275.1|99
1598929500000|2020-09-01 03:05:00|118381.5|118281.5|118431.5|118331.5|118436|118336|118381.5|118281.5|111
1598929800000|2020-09-01 03:10:00|118431|118331|118421.5|118321.5|118431.5|118331.5|118419.5|118319.5|83
1598930100000|2020-09-01 03:15:00|118416|118316|118413|118313|118431.5|118331.5|118404.5|118304.5|112
1598930400000|2020-09-01 03:20:00|118412.5|118312.5|118361|118261|118419.5|118319.5|118352.6|118252.6|122
1598930700000|2020-09-01 03:25:00|118363|118263|118369.5|118269.5|118371.5|118271.5|118355|118255|102
1598931000000|2020-09-01 03:30:00|118370|118270|118386|118286|118401|118301|118362.6|118262.6|95
1598931300000|2020-09-01 03:35:00|118385.5|118285.5|118405.5|118305.5|118421|118321|118384|118284|95
1598931600000|2020-09-01 03:40:00|118404.5|118304.5|118395|118295|118420.5|118320.5|118380|118280|118
1598931900000|2020-09-01 03:45:00|118394|118294|118390|118290|118395.5|118295.5|118384.5|118284.5|83
1598932200000|2020-09-01 03:50:00|118391.5|118291.5|118400.5|118300.5|118411.5|118311.5|118387.5|118287.5|83
1598932500000|2020-09-01 03:55:00|118400|118300|118395.5|118295.5|118403|118303|118384.5|118284.5|77
1598932800000|2020-09-01 04:00:00|118396|118296|118396|118296|118401.5|118301.5|118385.5|118285.5|58
1598933100000|2020-09-01 04:05:00|118395|118295|118393.6|118293.6|118405|118305|118393.6|118293.6|71
1598933400000|2020-09-01 04:10:00|118392.6|118292.6|118414.4|118314.4|118415.8|118315.8|118382.6|118282.6|91
1598933700000|2020-09-01 04:15:00|118414.9|118314.9|118434.5|118334.5|118435|118335|118410|118310|107
1598934000000|2020-09-01 04:20:00|118435|118335|118460.5|118360.5|118461.5|118361.5|118424.5|118324.5|131
1598934300000|2020-09-01 04:25:00|118459.5|118359.5|118461.5|118361.5|118461.5|118361.5|118451.5|118351.5|86
1598934600000|2020-09-01 04:30:00|118457.5|118357.5|118440|118340|118464|118364|118440|118340|120
1598934900000|2020-09-01 04:35:00|118443.5|118343.5|118444.5|118344.5|118449|118349|118418|118318|92
1598935200000|2020-09-01 04:40:00|118443|118343|118441.5|118341.5|118451.5|118351.5|118410|118310|112
1598935500000|2020-09-01 04:45:00|118442|118342|118443.5|118343.5|118450|118350|118439.5|118339.5|28
1598935800000|2020-09-01 04:50:00|118442.5|118342.5|118441.5|118341.5|118444.5|118344.5|118434|118334|42
1598936100000|2020-09-01 04:55:00|118444|118344|118449|118349|118451.5|118351.5|118441.5|118341.5|45
1598936400000|2020-09-01 05:00:00|118444.5|118344.5|118479|118379|118479|118379|118426.5|118326.5|116
1598936700000|2020-09-01 05:05:00|118478|118378|118453|118353|118488.5|118388.5|118449|118349|178
1598937000000|2020-09-01 05:10:00|118454.9|118354.9|118431|118331|118454.9|118354.9|118422.5|118322.5|162
1598937300000|2020-09-01 05:15:00|118427.5|118327.5|118411.5|118311.5|118430|118330|118404|118304|175
1598937600000|2020-09-01 05:20:00|118412|118312|118444.5|118344.5|118455|118355|118392.5|118292.5|194
1598937900000|2020-09-01 05:25:00|118451|118351|118393|118293|118459.5|118359.5|118357.5|118257.5|280
1598938200000|2020-09-01 05:30:00|118385.5|118285.5|118336|118236|118417.5|118317.5|118323|118223|188
1598938500000|2020-09-01 05:35:00|118340.5|118240.5|118322.5|118222.5|118373|118273|118321.5|118221.5|163
1598938800000|2020-09-01 05:40:00|118322|118222|118339.5|118239.5|118350.5|118250.5|118322|118222|139
1598939100000|2020-09-01 05:45:00|118340|118240|118328|118228|118343|118243|118317|118217|158
1598939400000|2020-09-01 05:50:00|118327|118227|118327.5|118227.5|118338|118238|118316|118216|130
1598939700000|2020-09-01 05:55:00|118326.5|118226.5|118317|118217|118332.5|118232.5|118301|118201|159
1598940000000|2020-09-01 06:00:00|118317.5|118217.5|118354.4|118254.4|118363.5|118263.5|118317|118217|198
1598940300000|2020-09-01 06:05:00|118353.9|118253.9|118372|118272|118383.5|118283.5|118352|118252|147
1598940600000|2020-09-01 06:10:00|118375|118275|118406|118306|118419.5|118319.5|118375|118275|163
1598940900000|2020-09-01 06:15:00|118407|118307|118351.5|118251.5|118413|118313|118350|118250|83
1598941200000|2020-09-01 06:20:00|118352|118252|118357|118257|118372|118272|118328|118228|129
1598941500000|2020-09-01 06:25:00|118356.5|118256.5|118371|118271|118388.5|118288.5|118356.5|118256.5|171
1598941800000|2020-09-01 06:30:00|118371.5|118271.5|118360.5|118260.5|118391.5|118291.5|118349|118249|108
1598942100000|2020-09-01 06:35:00|118359|118259|118314|118214|118361|118261|118314|118214|50
1598942400000|2020-09-01 06:40:00|118314.5|118214.5|118248.5|118148.5|118315.9|118215.9|118247.5|118147.5|131
1598942700000|2020-09-01 06:45:00|118249|118149|118261|118161|118267.5|118167.5|118219|118119|113
1598943000000|2020-09-01 06:50:00|118262|118162|118301|118201|118305|118205|118250|118150|88
1598943300000|2020-09-01 06:55:00|118300.5|118200.5|118322.5|118222.5|118355.5|118255.5|118299.5|118199.5|100
1598943600000|2020-09-01 07:00:00|118320.5|118220.5|118356.5|118256.5|118365|118265|118314|118214|97
1598943900000|2020-09-01 07:05:00|118357|118257|118443|118243|118443|118280|118352.5|118214.5|116
1598944200000|2020-09-01 07:10:00|118445|118245|118476.5|118376.5|118542|118414.5|118414|118245|161
1598944500000|2020-09-01 07:15:00|118528|118328|118446|118346|118536|118401|118436|118319.5|122
1598944800000|2020-09-01 07:20:00|118447|118347|118411|118311|118457|118347|118377.5|118244|99
1598945100000|2020-09-01 07:25:00|118406|118306|118380.5|118280.5|118406.5|118306.5|118375|118275|57
1598945400000|2020-09-01 07:30:00|118383|118283|118387.5|118287.5|118460|118309.1|118380.5|118235|69
1598945700000|2020-09-01 07:35:00|118381.1|118281.1|118389.1|118289.1|118390|118290|118370|118270|28
1598946000000|2020-09-01 07:40:00|118388.5|118288.5|118374|118174|118395|118288.5|118348.5|118170|33
1598946300000|2020-09-01 07:45:00|118375|118175|118355|118255|118380|118265|118323.5|118175|22
1598946600000|2020-09-01 07:50:00|118352.5|118252.5|118344.5|118244.5|118355|118255|118333.5|118233.5|15
1598946900000|2020-09-01 07:55:00|118350|118250|118340.5|118240.5|118350|118250|118335|118235|14
1598947200000|2020-09-01 08:00:00|118340|118240|118359.1|118259.1|118376|118276|118340|118240|88
1598947500000|2020-09-01 08:05:00|118363.6|118263.6|118379.5|118279.5|118402.5|118302.5|118359.5|118259.5|71
1598947800000|2020-09-01 08:10:00|118378.5|118278.5|118364.5|118264.5|118379.5|118279.5|118354.5|118254.5|43
1598948100000|2020-09-01 08:15:00|118379.5|118279.5|118364.5|118264.5|118398.5|118298.5|118354.5|118254.5|43
1598948400000|2020-09-01 08:20:00|118374.5|118274.5|118370|118270|118375|118275|118370|118270|8
1598948700000|2020-09-01 08:25:00|118375|118275|118376.6|118276.6|118381.6|118281.6|118370|118270|10
1598949000000|2020-09-01 08:30:00|118381.6|118281.6|118406.6|118306.6|118406.6|118306.6|118376.6|118276.6|9
1598949300000|2020-09-01 08:35:00|118425.6|118325.6|118471.6|118371.6|118528.5|118374|118425.6|118321.6|34
1598949600000|2020-09-01 08:40:00|118472.5|118372.5|118496.6|118396.6|118518.1|118418.1|118472.5|118372.5|61
1598949900000|2020-09-01 08:45:00|118491.6|118391.6|118488.6|118388.6|118500.6|118400.6|118457.6|118357.6|52
1598950200000|2020-09-01 08:50:00|118480.8|118380.8|118491.6|118391.6|118491.6|118391.6|118471.6|118371.6|36
1598950500000|2020-09-01 08:55:00|118494.1|118394.1|118494.1|118394.1|118513.1|118413.1|118487.1|118387.1|46
1598950800000|2020-09-01 09:00:00|118487.6|118387.6|118509.1|118409.1|118516.7|118416.7|118484.5|118384.5|31
1598951100000|2020-09-01 09:05:00|118501.6|118401.6|118516.6|118416.6|118520.6|118420.6|118501.6|118401.6|20
1598951400000|2020-09-01 09:10:00|118514.1|118414.1|118505|118405|118520|118420|118500.3|118400.3|32
1598951700000|2020-09-01 09:15:00|118505.5|118405.5|118510|118410|118523.8|118423.8|118505|118405|67
1598952000000|2020-09-01 09:20:00|118505|118405|118509.5|118409.5|118519.5|118419.5|118504.5|118404.5|16
1598952300000|2020-09-01 09:25:00|118510|118410|118516.8|118416.8|118519.9|118419.9|118510|118410|3
1598952600000|2020-09-01 09:30:00|118519.8|118419.8|118505|118405|118519.8|118419.8|118499.1|118399.1|16
1598952900000|2020-09-01 09:35:00|118510|118410|118495|118395|118515|118415|118495|118395|8
1598953200000|2020-09-01 09:40:00|118499.5|118399.5|118489.5|118389.5|118499.5|118399.5|118481|118381|13
1598953500000|2020-09-01 09:45:00|118490.5|118390.5|118511|118411|118511|118411|118489.5|118389.5|7
1598953800000|2020-09-01 09:50:00|118515|118415|118516|118416|118525.7|118425.7|118514|118414|14
1598954100000|2020-09-01 09:55:00|118502|118402|118510.5|118410.5|118511|118411|118501.5|118401.5|9
1598954400000|2020-09-01 10:00:00|118512|118412|118521|118421|118523.5|118423.5|118506|118406|31
1598954700000|2020-09-01 10:05:00|118518.5|118418.5|118521|118421|118521|118421|118501|118401|23
1598955000000|2020-09-01 10:10:00|118523.2|118423.2|118507|118407|118523.2|118423.2|118507|118407|18
1598955300000|2020-09-01 10:15:00|118507.5|118407.5|118512|118412|118512.5|118412.5|118507.5|118407.5|14
1598955600000|2020-09-01 10:20:00|118513.5|118413.5|118507.5|118407.5|118516|118416|118503.5|118403.5|18
1598955900000|2020-09-01 10:25:00|118508.5|118408.5|118523|118423|118567.5|118467.5|118508.5|118408.5|65
1598956200000|2020-09-01 10:30:00|118523.5|118423.5|118525|118425|118533|118433|118519.5|118419.5|16
1598956500000|2020-09-01 10:35:00|118535|118435|118538.5|118438.5|118550|118450|118535|118435|5
1598956800000|2020-09-01 10:40:00|118540|118440|118548.5|118448.5|118564|118464|118540|118440|11
1598957400000|2020-09-01 10:50:00|118548|118448|118516.5|118416.5|118549|118449|118515.5|118415.5|28
1598957700000|2020-09-01 10:55:00|118515.5|118415.5|118549|118449|118549|118449|118513.5|118413.5|28
1598958000000|2020-09-01 11:00:00|118550|118450|118535|118435|118550|118450|118518|118418|26
1598958300000|2020-09-01 11:05:00|118526|118426|118516|118416|118526|118426|118500.5|118400.5|38
1598958600000|2020-09-01 11:10:00|118516.5|118416.5|118511.1|118411.1|118524.1|118424.1|118510.6|118410.6|16
1598958900000|2020-09-01 11:15:00|118513|118413|118524|118424|118525.5|118425.5|118513|118413|18
1598959200000|2020-09-01 11:20:00|118523.5|118423.5|118537|118437|118541|118441|118523.5|118423.5|17
1598959500000|2020-09-01 11:25:00|118537.5|118437.5|118520|118420|118590.5|118439.5|118520|118390|17
1598959800000|2020-09-01 11:30:00|118524.5|118424.5|118525|118425|118534|118434|118516.5|118416.5|26
1598960400000|2020-09-01 11:40:00|118523.5|118423.5|118525|118425|118525.1|118425.1|118523|118423|20
1598960700000|2020-09-01 11:45:00|118523|118423|118525|118425|118525.1|118425.1|118523|118423|21
1598961000000|2020-09-01 11:50:00|118520|118420|118524.1|118424.1|118525|118425|118520|118420|3
1598961300000|2020-09-01 11:55:00|118519.1|118419.1|118520|118420|118520|118420|118511.6|118411.6|8
1598961600000|2020-09-01 12:00:00|118521.5|118421.5|118522|118422|118522|118422|118521.5|118421.5|2
1598961900000|2020-09-01 12:05:00|118521|118421|118521|118421|118521|118421|118521|118421|1
1598962200000|2020-09-01 12:10:00|118520|118420|118520|118420|118520.1|118420.1|118517|118417|24
1598962500000|2020-09-01 12:15:00|118505|118405|118513|118413|118514|118414|118502.3|118402.3|17
1598962800000|2020-09-01 12:20:00|118512.5|118412.5|118515.5|118415.5|118516.5|118416.5|118508.5|118408.5|11
1598963100000|2020-09-01 12:25:00|118515|118415|118513.5|118413.5|118515|118415|118509.8|118409.8|9
1598963400000|2020-09-01 12:30:00|118524|118424|118527|118427|118545|118445|118523.5|118423.5|8
1598963700000|2020-09-01 12:35:00|118526.5|118426.5|118529.5|118429.5|118534.7|118434.7|118526.5|118426.5|6
1598964000000|2020-09-01 12:40:00|118520|118420|118550|118350|118555.7|118424.5|118480|118350|25
1598964300000|2020-09-01 12:45:00|118550.5|118350.5|118518.5|118418.5|118550.5|118420|118487.5|118350.5|13
1598964600000|2020-09-01 12:50:00|118513.8|118413.8|118495|118395|118518.5|118418.5|118489|118389|12
1598964900000|2020-09-01 12:55:00|118490|118390|118488.5|118388.5|118490|118390|118488.5|118388.5|4
1598965200000|2020-09-01 13:00:00|118485|118385|118475|118375|118485|118385|118471.5|118371.5|30
1598965500000|2020-09-01 13:05:00|118480|118380|118589.5|118389.5|118589.5|118414.5|118480|118380|23
1598965800000|2020-09-01 13:10:00|118588.5|118388.5|118518|118418|118591.5|118425|118518|118373.8|30
1598966100000|2020-09-01 13:15:00|118519|118419|118573|118373|118577.5|118430|118519|118373|13
1598966400000|2020-09-01 13:20:00|118570|118370|118540|118440|118588.5|118452.2|118494|118340|38
1598966700000|2020-09-01 13:25:00|118545|118445|118595|118395|118615|118466.2|118545|118390|12
1598967000000|2020-09-01 13:30:00|118545|118445|118681.5|118481.5|118682|118482|118545|118400|26
1598967300000|2020-09-01 13:35:00|118681|118481|118670|118470|118710|118560|118620|118465|55
1598967600000|2020-09-01 13:40:00|118675|118475|118655|118555|118702.5|118560|118620|118475|13
1598967900000|2020-09-01 13:45:00|118660|118560|118645|118545|118700|118565|118620|118465|26
1598968200000|2020-09-01 13:50:00|118700|118500|118725|118525|118725|118525|118700|118500|30
1598968500000|2020-09-01 13:55:00|118726|118526|118635|118535|118727|118535|118630|118480|24
1598968800000|2020-09-01 14:00:00|118639.5|118539.5|118680|118580|118720|118585|118639.5|118500|32
1598969100000|2020-09-01 14:05:00|118685|118585|118715|118515|118715|118585|118665|118495.5|21
1598969400000|2020-09-01 14:10:00|118695|118495|118630|118530|118697.5|118545|118614|118428|36
1598969700000|2020-09-01 14:15:00|118697.8|118497.8|118700|118500|118710|118540.5|118615|118475|38
1598970000000|2020-09-01 14:20:00|118695|118495|118690|118490|118695|118545|118625|118485|14
1598970300000|2020-09-01 14:25:00|118685|118485|118635|118435|118685|118535|118620.5|118426|27
1598970600000|2020-09-01 14:30:00|118630|118430|118667.5|118467.5|118682.5|118518|118597.5|118430|22
1598970900000|2020-09-01 14:35:00|118665|118465|118609.5|118509.5|118681.5|118530|118605.5|118450.5|41
1598971200000|2020-09-01 14:40:00|118612|118512|118615|118515|118683|118528.5|118596|118420|59
1598971500000|2020-09-01 14:45:00|118613.5|118513.5|118622.5|118522.5|118680.5|118537.5|118611.5|118460|30
1598971800000|2020-09-01 14:50:00|118637.5|118537.5|118668.5|118468.5|118688.3|118537.5|118598|118430|76
1598972100000|2020-09-01 14:55:00|118666.5|118466.5|118635|118435|118666.5|118504|118597.5|118435|31
1598972400000|2020-09-01 15:00:00|118638.8|118438.8|118570|118470|118650|118500|118570|118430|11
1598972700000|2020-09-01 15:05:00|118571.3|118471.3|118575|118475|118632.5|118475|118570|118405|10
1598973000000|2020-09-01 15:10:00|118600|118500|118595|118495|118660|118508.4|118595|118440|14
1598973300000|2020-09-01 15:15:00|118596|118496|118600|118500|118600|118500|118596|118496|5
1598973600000|2020-09-01 15:20:00|118605|118505|118610|118510|118610|118510|118595|118495|6
1598973900000|2020-09-01 15:25:00|118605.4|118505.4|118675|118475|118675|118510|118600|118455|11
1598974200000|2020-09-01 15:30:00|118670|118470|118620|118520|118670|118520|118620|118460|7
1598974500000|2020-09-01 15:35:00|118630|118530|118630|118530|118630|118530|118630|118530|1
1598974800000|2020-09-01 15:40:00|118605|118505|118649.2|118449.2|118665|118520|118600|118430.7|12
1598975100000|2020-09-01 15:45:00|118679.6|118479.6|118610|118510|118679.6|118510|118602.4|118431.9|32
1598975400000|2020-09-01 15:50:00|118599.9|118499.9|118631.5|118431.5|118640|118499.9|118599.9|118431.5|12
1598975700000|2020-09-01 15:55:00|118636.5|118436.5|118650|118550|118680|118554.6|118628.4|118428.4|20
1598976000000|2020-09-01 16:00:00|118627.5|118527.5|118661.5|118461.5|118680|118527.5|118627.5|118461.5|7
1598976300000|2020-09-01 16:05:00|118660|118460|118615|118515|118680|118515|118615|118460|5
1598976600000|2020-09-01 16:10:00|118680|118480|118580.4|118480.4|118680|118520|118580|118430|7
1598976900000|2020-09-01 16:15:00|118580|118480|118640|118440|118645|118480|118580|118440|5
1598977200000|2020-09-01 16:20:00|118635|118435|118640|118440|118650|118510|118580|118430|10
1598977500000|2020-09-01 16:25:00|118650|118450|118645|118445|118650.7|118450.7|118645|118445|4
1598977800000|2020-09-01 16:30:00|118660|118460|118615|118515|118660|118520|118610|118460|4
1598978400000|2020-09-01 16:40:00|118675|118475|118635|118535|118681.9|118540|118615|118470|12
1598978700000|2020-09-01 16:45:00|118630|118530|118620|118520|118630|118530|118620|118520|2
1598979000000|2020-09-01 16:50:00|118615|118515|118615|118515|118615|118515|118615|118515|1
1598979900000|2020-09-01 17:05:00|118620|118520|118715|118515|118715|118530|118620|118500|5
1598980200000|2020-09-01 17:10:00|118680|118580|118700|118600|118700|118600|118680|118580|12
1598980500000|2020-09-01 17:15:00|118695.6|118595.6|118730|118630|118780|118635|118695.6|118577|8
1598980800000|2020-09-01 17:20:00|118725|118625|118715|118615|118725|118625|118715|118615|4
1598981100000|2020-09-01 17:25:00|118709.4|118609.4|118706.5|118506.5|118745.4|118609.4|118701.5|118501.5|24
1598982000000|2020-09-01 17:40:00|118700.5|118500.5|118699|118499|118700.5|118500.5|118699|118499|4
1598982300000|2020-09-01 17:45:00|118705.5|118505.5|118706.5|118506.5|118706.5|118506.5|118705.5|118505.5|2
1598982600000|2020-09-01 17:50:00|118704|118504|118701.5|118501.5|118704|118504|118701.5|118501.5|2
1598983200000|2020-09-01 18:00:00|118699|118499|118699|118499|118699|118499|118699|118499|1
1598983500000|2020-09-01 18:05:00|118695|118495|118689.5|118489.5|118695|118495|118689.5|118489.5|6
1598983800000|2020-09-01 18:10:00|118689|118489|118705|118505|118705|118548|118636.1|118471.3|26
1598984100000|2020-09-01 18:15:00|118700|118500|118650|118450|118700|118540|118635|118450|8
1598984400000|2020-09-01 18:20:00|118655|118455|118655|118455|118665|118520|118615|118450|13
1598985300000|2020-09-01 18:35:00|118659.4|118459.4|118679|118479|118679|118479|118655|118455|4
1598985600000|2020-09-01 18:40:00|118678|118478|118665|118465|118678|118478|118665|118465|21
1598985900000|2020-09-01 18:45:00|118678.9|118478.9|118665|118465|118685|118485|118665|118465|12
1598986200000|2020-09-01 18:50:00|118689.7|118489.7|118640|118540|118690|118540|118640|118485.2|7
1598986800000|2020-09-01 19:00:00|118645|118545|118670|118570|118720|118570|118645|118510|15
1598987100000|2020-09-01 19:05:00|118733.4|118533.4|118740|118540|118740|118570|118670|118533.4|3
1598987400000|2020-09-01 19:10:00|118739.2|118539.2|118640|118540|118739.2|118570|118640|118500|6
1598987700000|2020-09-01 19:15:00|118713.3|118513.3|118715|118515|118715|118515|118705|118505|5
1598988300000|2020-09-01 19:25:00|118710|118510|118660|118560|118710|118560|118660|118510|2
1598988600000|2020-09-01 19:30:00|118662|118562|118705|118505|118705|118562|118660|118505|3
1598988900000|2020-09-01 19:35:00|118695.3|118495.3|118685|118485|118695.3|118495.3|118685|118485|3
1598989500000|2020-09-01 19:45:00|118675|118475|118675|118475|118685|118485|118675|118475|3
1598989800000|2020-09-01 19:50:00|118670|118470|118620|118520|118670|118520|118620|118470|2
1598990100000|2020-09-01 19:55:00|118620.9|118520.9|118615|118515|118620.9|118520.9|118615|118515|3
1598922000000|2020-09-01 01:00:00|118729.5|118629.5|118731|118631|118770.5|118670.5|118710|118610|226
1598922300000|2020-09-01 01:05:00|118731.5|118631.5|118744|118644|118754.5|118654.5|118720.5|118620.5|177
1598922600000|2020-09-01 01:10:00|118745.5|118645.5|118763|118663|118766.5|118666.5|118719|118619|176
1598922900000|2020-09-01 01:15:00|118763.5|118663.5|118702.5|118602.5|118770.5|118670.5|118699.1|118599.1|211
1598923200000|2020-09-01 01:20:00|118706.9|118606.9|118708.8|118608.8|118741|118641|118702.5|118602.5|163
1598923500000|2020-09-01 01:25:00|118708.9|118608.9|118725|118625|118730.5|118630.5|118705|118605|151
1598923800000|2020-09-01 01:30:00|118723.5|118623.5|118696.5|118596.5|118723.5|118623.5|118689|118589|212
1598924100000|2020-09-01 01:35:00|118698|118598|118606.5|118506.5|118711|118611|118591|118491|323
1598924400000|2020-09-01 01:40:00|118606|118506|118630.5|118530.5|118631.5|118531.5|118599|118499|242
1598924700000|2020-09-01 01:45:00|118628.5|118528.5|118617.5|118517.5|118648|118548|118594.5|118494.5|217
1598925000000|2020-09-01 01:50:00|118614.5|118514.5|118615|118515|118631.5|118531.5|118599|118499|173
1598925300000|2020-09-01 01:55:00|118614.5|118514.5|118580.5|118480.5|118620.5|118520.5|118577.5|118477.5|188
1598925600000|2020-09-01 02:00:00|118585.5|118485.5|118533|118433|118590.5|118490.5|118516.8|118416.8|264
1598925900000|2020-09-01 02:05:00|118532.5|118432.5|118565|118465|118571|118471|118516|118416|128
1598926200000|2020-09-01 02:10:00|118567|118467|118584.5|118484.5|118601.5|118501.5|118549.5|118449.5|119
1598926500000|2020-09-01 02:15:00|118575|118475|118565.5|118465.5|118575|118475|118532.5|118432.5|116
1598926800000|2020-09-01 02:20:00|118568|118468|118539.5|118439.5|118569.5|118469.5|118535|118435|158
1598927100000|2020-09-01 02:25:00|118545|118445|118564.5|118464.5|118581|118481|118539.5|118439.5|143
1598927400000|2020-09-01 02:30:00|118562.5|118462.5|118529|118429|118562.5|118462.5|118505.5|118405.5|175
1598927700000|2020-09-01 02:35:00|118530.5|118430.5|118484|118384|118548.4|118448.4|118474.6|118374.6|200
1598928000000|2020-09-01 02:40:00|118478.8|118378.8|118470|118370|118497|118397|118456.5|118356.5|168
1598928300000|2020-09-01 02:45:00|118471|118371|118495|118395|118495|118395|118456.1|118356.1|156
1598928600000|2020-09-01 02:50:00|118495.5|118395.5|118399|118299|118495.5|118395.5|118399|118299|145
1598928900000|2020-09-01 02:55:00|118398.1|118298.1|118391.5|118291.5|118427|118327|118391.5|118291.5|132
1598929200000|2020-09-01 03:00:00|118390.5|118290.5|118380.5|118280.5|118393|118293|118375.1|118275.1|99
1598929500000|2020-09-01 03:05:00|118381.5|118281.5|118431.5|118331.5|118436|118336|118381.5|118281.5|111
1598929800000|2020-09-01 03:10:00|118431|118331|118421.5|118321.5|118431.5|118331.5|118419.5|118319.5|83
1598930100000|2020-09-01 03:15:00|118416|118316|118413|118313|118431.5|118331.5|118404.5|118304.5|112
1598930400000|2020-09-01 03:20:00|118412.5|118312.5|118361|118261|118419.5|118319.5|118352.6|118252.6|122
1598930700000|2020-09-01 03:25:00|118363|118263|118369.5|118269.5|118371.5|118271.5|118355|118255|102
1598931000000|2020-09-01 03:30:00|118370|118270|118386|118286|118401|118301|118362.6|118262.6|95
1598931300000|2020-09-01 03:35:00|118385.5|118285.5|118405.5|118305.5|118421|118321|118384|118284|95
1598931600000|2020-09-01 03:40:00|118404.5|118304.5|118395|118295|118420.5|118320.5|118380|118280|118
1598931900000|2020-09-01 03:45:00|118394|118294|118390|118290|118395.5|118295.5|118384.5|118284.5|83
1598932200000|2020-09-01 03:50:00|118391.5|118291.5|118400.5|118300.5|118411.5|118311.5|118387.5|118287.5|83
1598932500000|2020-09-01 03:55:00|118400|118300|118395.5|118295.5|118403|118303|118384.5|118284.5|77
1598932800000|2020-09-01 04:00:00|118396|118296|118396|118296|118401.5|118301.5|118385.5|118285.5|58
1598933100000|2020-09-01 04:05:00|118395|118295|118393.6|118293.6|118405|118305|118393.6|118293.6|71
1598933400000|2020-09-01 04:10:00|118392.6|118292.6|118414.4|118314.4|118415.8|118315.8|118382.6|118282.6|91
1598933700000|2020-09-01 04:15:00|118414.9|118314.9|118434.5|118334.5|118435|118335|118410|118310|107
1598934000000|2020-09-01 04:20:00|118435|118335|118460.5|118360.5|118461.5|118361.5|118424.5|118324.5|131
1598934300000|2020-09-01 04:25:00|118459.5|118359.5|118461.5|118361.5|118461.5|118361.5|118451.5|118351.5|86
1598934600000|2020-09-01 04:30:00|118457.5|118357.5|118440|118340|118464|118364|118440|118340|120
1598934900000|2020-09-01 04:35:00|118443.5|118343.5|118444.5|118344.5|118449|118349|118418|118318|92
1598935200000|2020-09-01 04:40:00|118443|118343|118441.5|118341.5|118451.5|118351.5|118410|118310|112
1598935500000|2020-09-01 04:45:00|118442|118342|118443.5|118343.5|118450|118350|118439.5|118339.5|28
1598935800000|2020-09-01 04:50:00|118442.5|118342.5|118441.5|118341.5|118444.5|118344.5|118434|118334|42
1598936100000|2020-09-01 04:55:00|118444|118344|118449|118349|118451.5|118351.5|118441.5|118341.5|45
1598936400000|2020-09-01 05:00:00|118444.5|118344.5|118479|118379|118479|118379|118426.5|118326.5|116
1598936700000|2020-09-01 05:05:00|118478|118378|118453|118353|118488.5|118388.5|118449|118349|178
1598937000000|2020-09-01 05:10:00|118454.9|118354.9|118431|118331|118454.9|118354.9|118422.5|118322.5|162
1598937300000|2020-09-01 05:15:00|118427.5|118327.5|118411.5|118311.5|118430|118330|118404|118304|175
1598937600000|2020-09-01 05:20:00|118412|118312|118444.5|118344.5|118455|118355|118392.5|118292.5|194
1598937900000|2020-09-01 05:25:00|118451|118351|118393|118293|118459.5|118359.5|118357.5|118257.5|280
1598938200000|2020-09-01 05:30:00|118385.5|118285.5|118336|118236|118417.5|118317.5|118323|118223|188
1598938500000|2020-09-01 05:35:00|118340.5|118240.5|118322.5|118222.5|118373|118273|118321.5|118221.5|163
1598938800000|2020-09-01 05:40:00|118322|118222|118339.5|118239.5|118350.5|118250.5|118322|118222|139
1598939100000|2020-09-01 05:45:00|118340|118240|118328|118228|118343|118243|118317|118217|158
1598939400000|2020-09-01 05:50:00|118327|118227|118327.5|118227.5|118338|118238|118316|118216|130
1598939700000|2020-09-01 05:55:00|118326.5|118226.5|118317|118217|118332.5|118232.5|118301|118201|159
1598940000000|2020-09-01 06:00:00|118317.5|118217.5|118354.4|118254.4|118363.5|118263.5|118317|118217|198
1598940300000|2020-09-01 06:05:00|118353.9|118253.9|118372|118272|118383.5|118283.5|118352|118252|147
1598940600000|2020-09-01 06:10:00|118375|118275|118406|118306|118419.5|118319.5|118375|118275|163
1598940900000|2020-09-01 06:15:00|118407|118307|118351.5|118251.5|118413|118313|118350|118250|83
1598941200000|2020-09-01 06:20:00|118352|118252|118357|118257|118372|118272|118328|118228|129
1598941500000|2020-09-01 06:25:00|118356.5|118256.5|118371|118271|118388.5|118288.5|118356.5|118256.5|171
1598941800000|2020-09-01 06:30:00|118371.5|118271.5|118360.5|118260.5|118391.5|118291.5|118349|118249|108
1598942100000|2020-09-01 06:35:00|118359|118259|118314|118214|118361|118261|118314|118214|50
1598942400000|2020-09-01 06:40:00|118314.5|118214.5|118248.5|118148.5|118315.9|118215.9|118247.5|118147.5|131
1598942700000|2020-09-01 06:45:00|118249|118149|118261|118161|118267.5|118167.5|118219|118119|113
1598943000000|2020-09-01 06:50:00|118262|118162|118301|118201|118305|118205|118250|118150|88
1598943300000|2020-09-01 06:55:00|118300.5|118200.5|118322.5|118222.5|118355.5|118255.5|118299.5|118199.5|100
1598943600000|2020-09-01 07:00:00|118320.5|118220.5|118356.5|118256.5|118365|118265|118314|118214|97
1598943900000|2020-09-01 07:05:00|118357|118257|118443|118243|118443|118280|118352.5|118214.5|116
1598944200000|2020-09-01 07:10:00|118445|118245|118476.5|118376.5|118542|118414.5|118414|118245|161
1598944500000|2020-09-01 07:15:00|118528|118328|118446|118346|118536|118401|118436|118319.5|122
1598944800000|2020-09-01 07:20:00|118447|118347|118411|118311|118457|118347|118377.5|118244|99
1598945100000|2020-09-01 07:25:00|118406|118306|118380.5|118280.5|118406.5|118306.5|118375|118275|57
1598945400000|2020-09-01 07:30:00|118383|118283|118387.5|118287.5|118460|118309.1|118380.5|118235|69
1598945700000|2020-09-01 07:35:00|118381.1|118281.1|118389.1|118289.1|118390|118290|118370|118270|28
1598946000000|2020-09-01 07:40:00|118388.5|118288.5|118374|118174|118395|118288.5|118348.5|118170|33
1598946300000|2020-09-01 07:45:00|118375|118175|118355|118255|118380|118265|118323.5|118175|22
1598946600000|2020-09-01 07:50:00|118352.5|118252.5|118344.5|118244.5|118355|118255|118333.5|118233.5|15
1598946900000|2020-09-01 07:55:00|118350|118250|118340.5|118240.5|118350|118250|118335|118235|14
1598947200000|2020-09-01 08:00:00|118340|118240|118359.1|118259.1|118376|118276|118340|118240|88
1598947500000|2020-09-01 08:05:00|118363.6|118263.6|118379.5|118279.5|118402.5|118302.5|118359.5|118259.5|71
1598947800000|2020-09-01 08:10:00|118378.5|118278.5|118364.5|118264.5|118379.5|118279.5|118354.5|118254.5|43
1598948100000|2020-09-01 08:15:00|118379.5|118279.5|118364.5|118264.5|118398.5|118298.5|118354.5|118254.5|43
1598948400000|2020-09-01 08:20:00|118374.5|118274.5|118370|118270|118375|118275|118370|118270|8
1598948700000|2020-09-01 08:25:00|118375|118275|118376.6|118276.6|118381.6|118281.6|118370|118270|10
1598949000000|2020-09-01 08:30:00|118381.6|118281.6|118406.6|118306.6|118406.6|118306.6|118376.6|118276.6|9
1598949300000|2020-09-01 08:35:00|118425.6|118325.6|118471.6|118371.6|118528.5|118374|118425.6|118321.6|34
1598949600000|2020-09-01 08:40:00|118472.5|118372.5|118496.6|118396.6|118518.1|118418.1|118472.5|118372.5|61
1598949900000|2020-09-01 08:45:00|118491.6|118391.6|118488.6|118388.6|118500.6|118400.6|118457.6|118357.6|52
1598950200000|2020-09-01 08:50:00|118480.8|118380.8|118491.6|118391.6|118491.6|118391.6|118471.6|118371.6|36
1598950500000|2020-09-01 08:55:00|118494.1|118394.1|118494.1|118394.1|118513.1|118413.1|118487.1|118387.1|46
1598950800000|2020-09-01 09:00:00|118487.6|118387.6|118509.1|118409.1|118516.7|118416.7|118484.5|118384.5|31
1598951100000|2020-09-01 09:05:00|118501.6|118401.6|118516.6|118416.6|118520.6|118420.6|118501.6|118401.6|20
1598951400000|2020-09-01 09:10:00|118514.1|118414.1|118505|118405|118520|118420|118500.3|118400.3|32
1598951700000|2020-09-01 09:15:00|118505.5|118405.5|118510|118410|118523.8|118423.8|118505|118405|67
1598952000000|2020-09-01 09:20:00|118505|118405|118509.5|118409.5|118519.5|118419.5|118504.5|118404.5|16
1598952300000|2020-09-01 09:25:00|118510|118410|118516.8|118416.8|118519.9|118419.9|118510|118410|3
1598952600000|2020-09-01 09:30:00|118519.8|118419.8|118505|118405|118519.8|118419.8|118499.1|118399.1|16
1598952900000|2020-09-01 09:35:00|118510|118410|118495|118395|118515|118415|118495|118395|8
1598953200000|2020-09-01 09:40:00|118499.5|118399.5|118489.5|118389.5|118499.5|118399.5|118481|118381|13
1598953500000|2020-09-01 09:45:00|118490.5|118390.5|118511|118411|118511|118411|118489.5|118389.5|7
1598953800000|2020-09-01 09:50:00|118515|118415|118516|118416|118525.7|118425.7|118514|118414|14
1598954100000|2020-09-01 09:55:00|118502|118402|118510.5|118410.5|118511|118411|118501.5|118401.5|9
1598954400000|2020-09-01 10:00:00|118512|118412|118521|118421|118523.5|118423.5|118506|118406|31
1598954700000|2020-09-01 10:05:00|118518.5|118418.5|118521|118421|118521|118421|118501|118401|23
1598955000000|2020-09-01 10:10:00|118523.2|118423.2|118507|118407|118523.2|118423.2|118507|118407|18
1598955300000|2020-09-01 10:15:00|118507.5|118407.5|118512|118412|118512.5|118412.5|118507.5|118407.5|14
1598955600000|2020-09-01 10:20:00|118513.5|118413.5|118507.5|118407.5|118516|118416|118503.5|118403.5|18
1598955900000|2020-09-01 10:25:00|118508.5|118408.5|118523|118423|118567.5|118467.5|118508.5|118408.5|65
1598956200000|2020-09-01 10:30:00|118523.5|118423.5|118525|118425|118533|118433|118519.5|118419.5|16
1598956500000|2020-09-01 10:35:00|118535|118435|118538.5|118438.5|118550|118450|118535|118435|5
1598956800000|2020-09-01 10:40:00|118540|118440|118548.5|118448.5|118564|118464|118540|118440|11
1598957400000|2020-09-01 10:50:00|118548|118448|118516.5|118416.5|118549|118449|118515.5|118415.5|28
1598957700000|2020-09-01 10:55:00|118515.5|118415.5|118549|118449|118549|118449|118513.5|118413.5|28
1598958000000|2020-09-01 11:00:00|118550|118450|118535|118435|118550|118450|118518|118418|26
1598958300000|2020-09-01 11:05:00|118526|118426|118516|118416|118526|118426|118500.5|118400.5|38
1598958600000|2020-09-01 11:10:00|118516.5|118416.5|118511.1|118411.1|118524.1|118424.1|118510.6|118410.6|16
1598958900000|2020-09-01 11:15:00|118513|118413|118524|118424|118525.5|118425.5|118513|118413|18
1598959200000|2020-09-01 11:20:00|118523.5|118423.5|118537|118437|118541|118441|118523.5|118423.5|17
1598959500000|2020-09-01 11:25:00|118537.5|118437.5|118520|118420|118590.5|118439.5|118520|118390|17
1598959800000|2020-09-01 11:30:00|118524.5|118424.5|118525|118425|118534|118434|118516.5|118416.5|26
1598960400000|2020-09-01 11:40:00|118523.5|118423.5|118525|118425|118525.1|118425.1|118523|118423|20
1598960700000|2020-09-01 11:45:00|118523|118423|118525|118425|118525.1|118425.1|118523|118423|21
1598961000000|2020-09-01 11:50:00|118520|118420|118524.1|118424.1|118525|118425|118520|118420|3
1598961300000|2020-09-01 11:55:00|118519.1|118419.1|118520|118420|118520|118420|118511.6|118411.6|8
1598961600000|2020-09-01 12:00:00|118521.5|118421.5|118522|118422|118522|118422|118521.5|118421.5|2
1598961900000|2020-09-01 12:05:00|118521|118421|118521|118421|118521|118421|118521|118421|1
1598962200000|2020-09-01 12:10:00|118520|118420|118520|118420|118520.1|118420.1|118517|118417|24
1598962500000|2020-09-01 12:15:00|118505|118405|118513|118413|118514|118414|118502.3|118402.3|17
1598962800000|2020-09-01 12:20:00|118512.5|118412.5|118515.5|118415.5|118516.5|118416.5|118508.5|118408.5|11
1598963100000|2020-09-01 12:25:00|118515|118415|118513.5|118413.5|118515|118415|118509.8|118409.8|9
1598963400000|2020-09-01 12:30:00|118524|118424|118527|118427|118545|118445|118523.5|118423.5|8
1598963700000|2020-09-01 12:35:00|118526.5|118426.5|118529.5|118429.5|118534.7|118434.7|118526.5|118426.5|6
1598964000000|2020-09-01 12:40:00|118520|118420|118550|118350|118555.7|118424.5|118480|118350|25
1598964300000|2020-09-01 12:45:00|118550.5|118350.5|118518.5|118418.5|118550.5|118420|118487.5|118350.5|13
1598964600000|2020-09-01 12:50:00|118513.8|118413.8|118495|118395|118518.5|118418.5|118489|118389|12
1598964900000|2020-09-01 12:55:00|118490|118390|118488.5|118388.5|118490|118390|118488.5|118388.5|4
1598965200000|2020-09-01 13:00:00|118485|118385|118475|118375|118485|118385|118471.5|118371.5|30
1598965500000|2020-09-01 13:05:00|118480|118380|118589.5|118389.5|118589.5|118414.5|118480|118380|23
1598965800000|2020-09-01 13:10:00|118588.5|118388.5|118518|118418|118591.5|118425|118518|118373.8|30
1598966100000|2020-09-01 13:15:00|118519|118419|118573|118373|118577.5|118430|118519|118373|13
1598966400000|2020-09-01 13:20:00|118570|118370|118540|118440|118588.5|118452.2|118494|118340|38
1598966700000|2020-09-01 13:25:00|118545|118445|118595|118395|118615|118466.2|118545|118390|12
1598967000000|2020-09-01 13:30:00|118545|118445|118681.5|118481.5|118682|118482|118545|118400|26
1598967300000|2020-09-01 13:35:00|118681|118481|118670|118470|118710|118560|118620|118465|55
1598967600000|2020-09-01 13:40:00|118675|118475|118655|118555|118702.5|118560|118620|118475|13
1598967900000|2020-09-01 13:45:00|118660|118560|118645|118545|118700|118565|118620|118465|26
1598968200000|2020-09-01 13:50:00|118700|118500|118725|118525|118725|118525|118700|118500|30
1598968500000|2020-09-01 13:55:00|118726|118526|118635|118535|118727|118535|118630|118480|24
1598968800000|2020-09-01 14:00:00|118639.5|118539.5|118680|118580|118720|118585|118639.5|118500|32
1598969100000|2020-09-01 14:05:00|118685|118585|118715|118515|118715|118585|118665|118495.5|21
1598969400000|2020-09-01 14:10:00|118695|118495|118630|118530|118697.5|118545|118614|118428|36
1598969700000|2020-09-01 14:15:00|118697.8|118497.8|118700|118500|118710|118540.5|118615|118475|38
1598970000000|2020-09-01 14:20:00|118695|118495|118690|118490|118695|118545|118625|118485|14
1598970300000|2020-09-01 14:25:00|118685|118485|118635|118435|118685|118535|118620.5|118426|27
1598970600000|2020-09-01 14:30:00|118630|118430|118667.5|118467.5|118682.5|118518|118597.5|118430|22
1598970900000|2020-09-01 14:35:00|118665|118465|118609.5|118509.5|118681.5|118530|118605.5|118450.5|41
1598971200000|2020-09-01 14:40:00|118612|118512|118615|118515|118683|118528.5|118596|118420|59
1598971500000|2020-09-01 14:45:00|118613.5|118513.5|118622.5|118522.5|118680.5|118537.5|118611.5|118460|30
1598971800000|2020-09-01 14:50:00|118637.5|118537.5|118668.5|118468.5|118688.3|118537.5|118598|118430|76
1598972100000|2020-09-01 14:55:00|118666.5|118466.5|118635|118435|118666.5|118504|118597.5|118435|31
1598972400000|2020-09-01 15:00:00|118638.8|118438.8|118570|118470|118650|118500|118570|118430|11
1598972700000|2020-09-01 15:05:00|118571.3|118471.3|118575|118475|118632.5|118475|118570|118405|10
1598973000000|2020-09-01 15:10:00|118600|118500|118595|118495|118660|118508.4|118595|118440|14
1598973300000|2020-09-01 15:15:00|118596|118496|118600|118500|118600|118500|118596|118496|5
1598973600000|2020-09-01 15:20:00|118605|118505|118610|118510|118610|118510|118595|118495|6
1598973900000|2020-09-01 15:25:00|118605.4|118505.4|118675|118475|118675|118510|118600|118455|11
1598974200000|2020-09-01 15:30:00|118670|118470|118620|118520|118670|118520|118620|118460|7
1598974500000|2020-09-01 15:35:00|118630|118530|118630|118530|118630|118530|118630|118530|1
1598974800000|2020-09-01 15:40:00|118605|118505|118649.2|118449.2|118665|118520|118600|118430.7|12
1598975100000|2020-09-01 15:45:00|118679.6|118479.6|118610|118510|118679.6|118510|118602.4|118431.9|32
1598975400000|2020-09-01 15:50:00|118599.9|118499.9|118631.5|118431.5|118640|118499.9|118599.9|118431.5|12
1598975700000|2020-09-01 15:55:00|118636.5|118436.5|118650|118550|118680|118554.6|118628.4|118428.4|20
1598976000000|2020-09-01 16:00:00|118627.5|118527.5|118661.5|118461.5|118680|118527.5|118627.5|118461.5|7
1598976300000|2020-09-01 16:05:00|118660|118460|118615|118515|118680|118515|118615|118460|5
1598976600000|2020-09-01 16:10:00|118680|118480|118580.4|118480.4|118680|118520|118580|118430|7
1598976900000|2020-09-01 16:15:00|118580|118480|118640|118440|118645|118480|118580|118440|5
1598977200000|2020-09-01 16:20:00|118635|118435|118640|118440|118650|118510|118580|118430|10
1598977500000|2020-09-01 16:25:00|118650|118450|118645|118445|118650.7|118450.7|118645|118445|4
1598977800000|2020-09-01 16:30:00|118660|118460|118615|118515|118660|118520|118610|118460|4
1598978400000|2020-09-01 16:40:00|118675|118475|118635|118535|118681.9|118540|118615|118470|12
1598978700000|2020-09-01 16:45:00|118630|118530|118620|118520|118630|118530|118620|118520|2
1598979000000|2020-09-01 16:50:00|118615|118515|118615|118515|118615|118515|118615|118515|1
1598979900000|2020-09-01 17:05:00|118620|118520|118715|118515|118715|118530|118620|118500|5
1598980200000|2020-09-01 17:10:00|118680|118580|118700|118600|118700|118600|118680|118580|12
1598980500000|2020-09-01 17:15:00|118695.6|118595.6|118730|118630|118780|118635|118695.6|118577|8
1598980800000|2020-09-01 17:20:00|118725|118625|118715|118615|118725|118625|118715|118615|4
1598981100000|2020-09-01 17:25:00|118709.4|118609.4|118706.5|118506.5|118745.4|118609.4|118701.5|118501.5|24
1598982000000|2020-09-01 17:40:00|118700.5|118500.5|118699|118499|118700.5|118500.5|118699|118499|4
1598982300000|2020-09-01 17:45:00|118705.5|118505.5|118706.5|118506.5|118706.5|118506.5|118705.5|118505.5|2
1598982600000|2020-09-01 17:50:00|118704|118504|118701.5|118501.5|118704|118504|118701.5|118501.5|2
1598983200000|2020-09-01 18:00:00|118699|118499|118699|118499|118699|118499|118699|118499|1
1598983500000|2020-09-01 18:05:00|118695|118495|118689.5|118489.5|118695|118495|118689.5|118489.5|6
1598983800000|2020-09-01 18:10:00|118689|118489|118705|118505|118705|118548|118636.1|118471.3|26
1598984100000|2020-09-01 18:15:00|118700|118500|118650|118450|118700|118540|118635|118450|8
1598984400000|2020-09-01 18:20:00|118655|118455|118655|118455|118665|118520|118615|118450|13
1598985300000|2020-09-01 18:35:00|118659.4|118459.4|118679|118479|118679|118479|118655|118455|4
1598985600000|2020-09-01 18:40:00|118678|118478|118665|118465|118678|118478|118665|118465|21
1598985900000|2020-09-01 18:45:00|118678.9|118478.9|118665|118465|118685|118485|118665|118465|12
1598986200000|2020-09-01 18:50:00|118689.7|118489.7|118640|118540|118690|118540|118640|118485.2|7
1598986800000|2020-09-01 19:00:00|118645|118545|118670|118570|118720|118570|118645|118510|15
1598987100000|2020-09-01 19:05:00|118733.4|118533.4|118740|118540|118740|118570|118670|118533.4|3
1598987400000|2020-09-01 19:10:00|118739.2|118539.2|118640|118540|118739.2|118570|118640|118500|6
1598987700000|2020-09-01 19:15:00|118713.3|118513.3|118715|118515|118715|118515|118705|118505|5
1598988300000|2020-09-01 19:25:00|118710|118510|118660|118560|118710|118560|118660|118510|2
1598988600000|2020-09-01 19:30:00|118662|118562|118705|118505|118705|118562|118660|118505|3
1598988900000|2020-09-01 19:35:00|118695.3|118495.3|118685|118485|118695.3|118495.3|118685|118485|3
1598989500000|2020-09-01 19:45:00|118675|118475|118675|118475|118685|118485|118675|118475|3
1598989800000|2020-09-01 19:50:00|118670|118470|118620|118520|118670|118520|118620|118470|2
1598990100000|2020-09-01 19:55:00|118620.9|118520.9|118615|118515|118620.9|118520.9|118615|118515|3
1599008400000|2020-09-02 01:00:00|118673|118573|118680|118580|118709.5|118609.5|118668|118568|118
1599008700000|2020-09-02 01:05:00|118680.5|118580.5|118707|118607|118731|118631|118680.5|118580.5|176
1599009000000|2020-09-02 01:10:00|118710.5|118610.5|118691|118591|118721.5|118621.5|118689.5|118589.5|100
1599009300000|2020-09-02 01:15:00|118692|118592|118671.5|118571.5|118702.5|118602.5|118669|118569|117
1599009600000|2020-09-02 01:20:00|118675.5|118575.5|118681.5|118581.5|118691.5|118591.5|118670.5|118570.5|92
1599009900000|2020-09-02 01:25:00|118675|118575|118696|118596|118696|118596|118639.5|118539.5|132
1599010200000|2020-09-02 01:30:00|118706|118606|118700.5|118600.5|118774|118674|118699|118599|307
1599010500000|2020-09-02 01:35:00|118705|118605|118726|118626|118736|118636|118695|118595|183
1599010800000|2020-09-02 01:40:00|118724.5|118624.5|118738.5|118638.5|118756.5|118656.5|118715|118615|125
1599011100000|2020-09-02 01:45:00|118740|118640|118793|118693|118804.5|118704.5|118734|118634|150
1599011400000|2020-09-02 01:50:00|118793.5|118693.5|118771.5|118671.5|118812.5|118712.5|118763.5|118663.5|151
1599011700000|2020-09-02 01:55:00|118771|118671|118729.5|118629.5|118791|118691|118729|118629|105
1599012000000|2020-09-02 02:00:00|118735|118635|118735|118635|118751.5|118651.5|118724|118624|179
1599012300000|2020-09-02 02:05:00|118736|118636|118730|118630|118761|118661|118729|118629|90
1599012600000|2020-09-02 02:10:00|118729.5|118629.5|118706|118606|118740.5|118640.5|118701.5|118601.5|103
1599012900000|2020-09-02 02:15:00|118707|118607|118739.5|118639.5|118741|118641|118695|118595|134
1599013200000|2020-09-02 02:20:00|118739|118639|118679|118579|118741.5|118641.5|118668|118568|158
1599013500000|2020-09-02 02:25:00|118679.5|118579.5|118689.5|118589.5|118704|118604|118678.5|118578.5|133
1599013800000|2020-09-02 02:30:00|118689|118589|118686|118586|118704|118604|118673|118573|89
1599014100000|2020-09-02 02:35:00|118689|118589|118679.5|118579.5|118694.5|118594.5|118674.5|118574.5|107
1599014400000|2020-09-02 02:40:00|118681|118581|118711|118611|118715.5|118615.5|118653.3|118553.3|145
1599014700000|2020-09-02 02:45:00|118709.5|118609.5|118679|118579|118711.5|118611.5|118678.5|118578.5|115
1599015000000|2020-09-02 02:50:00|118679.5|118579.5|118685.5|118585.5|118696|118596|118669.5|118569.5|81
1599015300000|2020-09-02 02:55:00|118686|118586|118684|118584|118705|118605|118684|118584|100
1599015600000|2020-09-02 03:00:00|118684.5|118584.5|118661.8|118561.8|118692|118592|118659.9|118559.9|52
1599015900000|2020-09-02 03:05:00|118657.8|118557.8|118661.5|118561.5|118674.5|118574.5|118650|118550|77
1599016200000|2020-09-02 03:10:00|118661|118561|118671.5|118571.5|118678.9|118578.9|118659.5|118559.5|83
1599016500000|2020-09-02 03:15:00|118670|118570|118721|118621|118724|118624|118670|118570|129
1599016800000|2020-09-02 03:20:00|118721.5|118621.5|118726|118626|118732|118632|118711.5|118611.5|40
1599017100000|2020-09-02 03:25:00|118725.5|118625.5|118730.5|118630.5|118736|118636|118725.5|118625.5|44
1599017400000|2020-09-02 03:30:00|118731|118631|118761.5|118661.5|118761.5|118661.5|118731|118631|74
1599017700000|2020-09-02 03:35:00|118758.3|118658.3|118763|118663|118768|118668|118750.5|118650.5|125
1599018000000|2020-09-02 03:40:00|118762|118662|118763|118663|118768.5|118668.5|118760.5|118660.5|41
1599018300000|2020-09-02 03:45:00|118762.5|118662.5|118748|118648|118778|118678|118747.5|118647.5|111
1599018600000|2020-09-02 03:50:00|118747.5|118647.5|118723.5|118623.5|118753|118653|118723.5|118623.5|70
1599018900000|2020-09-02 03:55:00|118723|118623|118720.5|118620.5|118729.7|118629.7|118719.5|118619.5|59
1599019200000|2020-09-02 04:00:00|118721.5|118621.5|118703|118603|118725.5|118625.5|118701.8|118601.8|77
1599019500000|2020-09-02 04:05:00|118702.5|118602.5|118703.5|118603.5|118724|118624|118685.5|118585.5|103
1599019800000|2020-09-02 04:10:00|118704|118604|118709.5|118609.5|118714.5|118614.5|118699|118599|58
1599020100000|2020-09-02 04:15:00|118708.5|118608.5|118719.5|118619.5|118727.5|118627.5|118708.5|118608.5|70
1599020400000|2020-09-02 04:20:00|118719|118619|118684.5|118584.5|118719.5|118619.5|118683.7|118583.7|66
1599020700000|2020-09-02 04:25:00|118684|118584|118686|118586|118686|118586|118669.5|118569.5|127
1599021000000|2020-09-02 04:30:00|118688.8|118588.8|118689.5|118589.5|118696.8|118596.8|118684|118584|70
1599021300000|2020-09-02 04:35:00|118688.5|118588.5|118693.5|118593.5|118707.5|118607.5|118684|118584|129
1599021600000|2020-09-02 04:40:00|118701|118601|118701.5|118601.5|118708|118608|118694.5|118594.5|76
1599021900000|2020-09-02 04:45:00|118701|118601|118692|118592|118709.5|118609.5|118683.5|118583.5|147
1599022200000|2020-09-02 04:50:00|118688.5|118588.5|118717.5|118617.5|118717.5|118617.5|118682.5|118582.5|46
1599022500000|2020-09-02 04:55:00|118718|118618|118714|118614|118723.5|118623.5|118714|118614|50
1599022800000|2020-09-02 05:00:00|118717.5|118617.5|118720.5|118620.5|118738.5|118638.5|118717.5|118617.5|81
1599023100000|2020-09-02 05:05:00|118721|118621|118728|118628|118739|118639|118721|118621|97
1599023400000|2020-09-02 05:10:00|118728.5|118628.5|118727|118627|118733.5|118633.5|118717|118617|50
1599023700000|2020-09-02 05:15:00|118728|118628|118718.5|118618.5|118744.5|118644.5|118714.5|118614.5|175
1599024000000|2020-09-02 05:20:00|118719.5|118619.5|118700|118600|118726.5|118626.5|118689|118589|76
1599024300000|2020-09-02 05:25:00|118696|118596|118700.5|118600.5|118710|118610|118688.5|118588.5|65
1599024600000|2020-09-02 05:30:00|118703.3|118603.3|118720|118620|118721|118621|118694.5|118594.5|86
1599024900000|2020-09-02 05:35:00|118721|118621|118701.5|118601.5|118731|118631|118690|118590|103
1599025200000|2020-09-02 05:40:00|118700.5|118600.5|118685|118585|118715|118615|118669|118569|103
1599025500000|2020-09-02 05:45:00|118684.5|118584.5|118718.5|118618.5|118719|118619|118684.5|118584.5|121
1599025800000|2020-09-02 05:50:00|118716.5|118616.5|118650.5|118550.5|118719|118619|118639.5|118539.5|113
1599026100000|2020-09-02 05:55:00|118650|118550|118598|118498|118650.5|118550.5|118579.5|118479.5|184
1599026400000|2020-09-02 06:00:00|118598.5|118498.5|118579|118479|118605.5|118505.5|118558|118458|167
1599026700000|2020-09-02 06:05:00|118579.5|118479.5|118610.5|118510.5|118628.5|118528.5|118579|118479|126
1599027000000|2020-09-02 06:10:00|118610|118510|118609|118509|118610.5|118510.5|118587|118487|103
1599027300000|2020-09-02 06:15:00|118608.5|118508.5|118620|118520|118620|118520|118593|118493|92
1599027600000|2020-09-02 06:20:00|118619.5|118519.5|118620|118520|118634.5|118534.5|118616|118516|72
1599027900000|2020-09-02 06:25:00|118619|118519|118609.5|118509.5|118648|118548|118608.8|118508.8|147
1599028200000|2020-09-02 06:30:00|118604|118504|118624|118524|118643.5|118543.5|118584.8|118484.8|94
1599028500000|2020-09-02 06:35:00|118624.5|118524.5|118677.5|118577.5|118677.5|118577.5|118624.5|118524.5|33
1599028800000|2020-09-02 06:40:00|118676.5|118576.5|118649|118549|118676.5|118576.5|118624|118524|39
1599029100000|2020-09-02 06:45:00|118644|118544|118629|118529|118658.8|118558.8|118609|118509|41
1599029400000|2020-09-02 06:50:00|118631|118531|118654|118554|118656|118556|118629.5|118529.5|26
1599029700000|2020-09-02 06:55:00|118655.5|118555.5|118626|118526|118656|118556|118626|118526|83
1599030000000|2020-09-02 07:00:00|118629|118529|118644|118544|118646|118546|118609.3|118509.3|54
1599030300000|2020-09-02 07:05:00|118645|118545|118696|118596|118696|118596|118645|118545|68
1599030600000|2020-09-02 07:10:00|118695|118595|118680.5|118580.5|118696|118596|118669|118569|87
1599030900000|2020-09-02 07:15:00|118680|118580|118699|118599|118716|118616|118674.5|118574.5|58
1599031200000|2020-09-02 07:20:00|118694|118594|118699.5|118599.5|118715.3|118615.3|118689|118589|83
1599031500000|2020-09-02 07:25:00|118700.3|118600.3|118716|118616|118716|118616|118695|118595|54
1599031800000|2020-09-02 07:30:00|118716.3|118616.3|118755|118655|118820|118672.5|118716.3|118593.5|52
1599032100000|2020-09-02 07:35:00|118760|118660|118717.8|118617.8|118772.4|118672.4|118711.1|118611.1|36
1599032400000|2020-09-02 07:40:00|118715.8|118615.8|118710.8|118610.8|118724.5|118624.5|118710|118610|17
1599032700000|2020-09-02 07:45:00|118712.8|118612.8|118710|118610|118724.8|118624.8|118702.3|118602.3|23
1599033000000|2020-09-02 07:50:00|118713.5|118613.5|118733.5|118633.5|118735|118635|118713.5|118613.5|7
1599033300000|2020-09-02 07:55:00|118732.5|118632.5|118708.4|118608.4|118740.8|118640.8|118708.4|118608.4|24
1599033600000|2020-09-02 08:00:00|118707.9|118607.9|118704.4|118604.4|118711.9|118611.9|118701.4|118601.4|13
1599033900000|2020-09-02 08:05:00|118701.9|118601.9|118716.3|118616.3|118717.5|118617.5|118698.6|118598.6|24
1599034200000|2020-09-02 08:10:00|118714.2|118614.2|118726.8|118626.8|118727.3|118627.3|118710.3|118610.3|12
1599034500000|2020-09-02 08:15:00|118726.3|118626.3|118735.8|118635.8|118735.8|118635.8|118720|118620|12
1599034800000|2020-09-02 08:20:00|118736.3|118636.3|118694.3|118594.3|118736.3|118636.3|118690|118590|57
1599035100000|2020-09-02 08:25:00|118694.8|118594.8|118694.3|118594.3|118700|118600|118690|118590|21
1599035400000|2020-09-02 08:30:00|118695.8|118595.8|118730|118630|118730|118630|118695.8|118595.8|55
1599035700000|2020-09-02 08:35:00|118735|118635|118735|118635|118736|118636|118726|118626|12
1599036000000|2020-09-02 08:40:00|118730|118630|118735|118635|118735|118635|118720|118620|7
1599036300000|2020-09-02 08:45:00|118749|118649|118745|118645|118749|118649|118737.5|118637.5|6
1599036600000|2020-09-02 08:50:00|118750|118650|118757.5|118657.5|118765|118665|118745|118645|13
1599036900000|2020-09-02 08:55:00|118760|118660|118735|118635|118760|118660|118729.5|118629.5|16
1599037200000|2020-09-02 09:00:00|118739.5|118639.5|118740|118640|118750|118650|118730|118630|11
1599037500000|2020-09-02 09:05:00|118745|118645|118740|118640|118745|118645|118730|118630|6
1599037800000|2020-09-02 09:10:00|118745|118645|118755.6|118655.6|118774.5|118674.5|118740|118640|31
1599038100000|2020-09-02 09:15:00|118753.1|118653.1|118755.6|118655.6|118755.6|118655.6|118745.6|118645.6|7
1599038400000|2020-09-02 09:20:00|118745.6|118645.6|118747.5|118647.5|118750.6|118650.6|118741.5|118641.5|9
1599038700000|2020-09-02 09:25:00|118747|118647|118750.6|118650.6|118750.6|118650.6|118747|118647|5
1599039000000|2020-09-02 09:30:00|118755.6|118655.6|118749.9|118649.9|118767|118667|118749.9|118649.9|13
1599039300000|2020-09-02 09:35:00|118750.4|118650.4|118750.4|118650.4|118750.4|118650.4|118750.4|118650.4|1
1599039600000|2020-09-02 09:40:00|118748.4|118648.4|118748.6|118648.6|118758.4|118658.4|118745.9|118645.9|12
1599039900000|2020-09-02 09:45:00|118747.3|118647.3|118760|118660|118760|118660|118747.3|118647.3|3
1599040200000|2020-09-02 09:50:00|118753.4|118653.4|118748.4|118648.4|118753.9|118653.9|118748.4|118648.4|5
1599040500000|2020-09-02 09:55:00|118755|118655|118755|118655|118755|118655|118748.8|118648.8|8
1599040800000|2020-09-02 10:00:00|118752|118652|118727|118627|118752|118652|118727|118627|6
1599041100000|2020-09-02 10:05:00|118722|118622|118705|118605|118732.5|118632.5|118687.5|118587.5|16
1599041400000|2020-09-02 10:10:00|118700|118600|118705|118605|118710|118610|118693.5|118593.5|17
1599041700000|2020-09-02 10:15:00|118700|118600|118705|118605|118705|118605|118686.1|118586.1|9
1599042000000|2020-09-02 10:20:00|118704.1|118604.1|118704.1|118604.1|118704.1|118604.1|118704.1|118604.1|1
1599042300000|2020-09-02 10:25:00|118707.1|118607.1|118729.1|118629.1|118729.1|118629.1|118707.1|118607.1|7
1599042600000|2020-09-02 10:30:00|118725.2|118625.2|118720.7|118620.7|118725.2|118625.2|118720|118620|6
1599043500000|2020-09-02 10:45:00|118706.5|118606.5|118724.1|118624.1|118769.1|118624.1|118706.5|118554.1|7
1599043800000|2020-09-02 10:50:00|118722|118622|118720|118620|118725|118625|118720|118620|3
1599044400000|2020-09-02 11:00:00|118715|118615|118710|118610|118720|118620|118710|118610|6
1599044700000|2020-09-02 11:05:00|118715|118615|118715|118615|118715|118615|118715|118615|1
1599045000000|2020-09-02 11:10:00|118720|118620|118720|118620|118720|118620|118720|118620|1
1599045600000|2020-09-02 11:20:00|118785|118585|118785|118585|118787.4|118587.4|118785|118585|3
1599045900000|2020-09-02 11:25:00|118795|118595|118745|118645|118795|118645|118730|118575|13
1599046200000|2020-09-02 11:30:00|118755|118655|118765|118665|118770|118670|118755|118655|9
1599046500000|2020-09-02 11:35:00|118760|118660|118755|118655|118782|118682|118753.5|118653.5|32
1599046800000|2020-09-02 11:40:00|118750|118650|118759.1|118659.1|118784|118659.1|118750|118579.5|6
1599047100000|2020-09-02 11:45:00|118755|118655|118741.1|118641.1|118765|118665|118722.1|118622.1|13
1599047400000|2020-09-02 11:50:00|118745|118645|118766.6|118666.6|118766.6|118666.6|118741.1|118641.1|5
1599047700000|2020-09-02 11:55:00|118776.6|118676.6|118776.6|118676.6|118776.6|118676.6|118776.6|118676.6|1
1599048000000|2020-09-02 12:00:00|118770.6|118670.6|118760|118660|118771.6|118671.6|118750|118650|20
1599048300000|2020-09-02 12:05:00|118765|118665|118765|118665|118765|118665|118765|118665|1
1599048600000|2020-09-02 12:10:00|118772.5|118672.5|118765|118665|118772.5|118672.5|118765|118665|4
1599048900000|2020-09-02 12:15:00|118766|118666|118755.5|118655.5|118822|118667.3|118730.5|118617.6|73
1599049200000|2020-09-02 12:20:00|118755|118655|118741.5|118641.5|118771.5|118671.5|118735.5|118635.5|81
1599049500000|2020-09-02 12:25:00|118741|118641|118741.1|118641.1|118760|118660|118740|118640|12
1599049800000|2020-09-02 12:30:00|118740.5|118640.5|118739|118639|118745|118645|118735|118635|25
1599050100000|2020-09-02 12:35:00|118739.1|118639.1|118760|118660|118760|118660|118739|118639|37
1599051300000|2020-09-02 12:55:00|118755|118655|118730|118630|118791.5|118655.5|118725|118586|16
1599051900000|2020-09-02 13:05:00|118732|118632|118743.5|118643.5|118743.5|118643.5|118732|118632|6
1599052200000|2020-09-02 13:10:00|118744|118644|118747.5|118647.5|118762|118662|118744|118644|21
1599052500000|2020-09-02 13:15:00|118744.5|118644.5|118783.5|118683.5|118783.5|118683.5|118744|118644|30
1599052800000|2020-09-02 13:20:00|118787|118687|118801|118701|118801|118701|118785.5|118685.5|21
1599053100000|2020-09-02 13:25:00|118802.5|118702.5|118795|118695|118807.5|118707.5|118785|118685|6
1599053400000|2020-09-02 13:30:00|118872|118672|118810|118710|118872|118715|118800|118650|23
1599053700000|2020-09-02 13:35:00|118830|118730|118835|118735|118840|118740|118830|118730|6
1599054000000|2020-09-02 13:40:00|118840|118740|118825|118725|118840|118740|118825|118725|5
1599054300000|2020-09-02 13:45:00|118828.5|118728.5|118830|118730|118830|118730|118828.5|118728.5|2
1599054600000|2020-09-02 13:50:00|118835|118735|118855|118755|118907|118770|118835|118695|14
1599054900000|2020-09-02 13:55:00|118860|118760|118910|118710|118928.4|118762.5|118855|118705|20
1599055200000|2020-09-02 14:00:00|118860|118760|118888.3|118788.3|118928.4|118788.3|118860|118722|20
1599055500000|2020-09-02 14:05:00|118925.3|118725.3|118925|118825|118975|118830|118865|118720|38
1599055800000|2020-09-02 14:10:00|118916|118816|118970|118870|119060|118895|118916|118763.8|31
1599056100000|2020-09-02 14:15:00|118960|118860|119010|118810|119020|118870|118945|118810|10
1599056400000|2020-09-02 14:20:00|119025|118825|119000|118800|119025|118875|118965|118800|25
1599056700000|2020-09-02 14:25:00|118990|118790|118980|118780|118990|118840|118910|118771|15
1599057000000|2020-09-02 14:30:00|118930|118830|118905|118805|118980|118830|118885|118763|26
1599057300000|2020-09-02 14:35:00|118900|118800|118940|118840|118987.5|118840|118900|118760|15
1599057600000|2020-09-02 14:40:00|118985|118785|119005|118905|119045|118905|118940|118785|21
1599057900000|2020-09-02 14:45:00|119010|118910|119080|118880|119090.5|118960|119010|118875|31
1599058200000|2020-09-02 14:50:00|119030|118930|119040|118940|119110|118955|119020|118875|26
1599058500000|2020-09-02 14:55:00|119095|118895|119052.5|118852.5|119101|118960|119015|118838.5|42
1599058800000|2020-09-02 15:00:00|119053.5|118853.5|119055|118855|119064|118899.5|118955|118825|45
1599059100000|2020-09-02 15:05:00|119055.5|118855.5|119027.5|118927.5|119059|118935|119012|118855|19
1599059400000|2020-09-02 15:10:00|119026.5|118926.5|119085|118885|119115.5|118965|119026.5|118862.5|27
1599059700000|2020-09-02 15:15:00|119084|118884|119065|118965|119117.3|118970|119053.5|118865|32
1599060000000|2020-09-02 15:20:00|119070|118970|119085|118985|119090|118990|119065|118965|6
1599060300000|2020-09-02 15:25:00|119070|118970|119065|118965|119147|118994.2|119065|118919.5|31
1599060600000|2020-09-02 15:30:00|119060|118960|119050|118950|119100|118960|119050|118895|9
1599060900000|2020-09-02 15:35:00|119048.2|118948.2|119135|118935|119135|118958.2|119035|118898.2|19
1599061200000|2020-09-02 15:40:00|119142.7|118942.7|119148.7|118948.7|119150|118950|119142.7|118942.7|19
1599061500000|2020-09-02 15:45:00|119145|118945|119135|118935|119145|118975|119075|118925|4
1599061800000|2020-09-02 15:50:00|119130|118930|119140|118940|119145|118980|119080|118930|6
1599062100000|2020-09-02 15:55:00|119135|118935|119110|118910|119135|118971.1|119040|118890.1|19
1599062400000|2020-09-02 16:00:00|119060|118960|119060|118960|119060|118960|119060|118960|1
1599062700000|2020-09-02 16:05:00|119055|118955|119050|118950|119055|118955|119050|118950|4
1599063000000|2020-09-02 16:10:00|119040|118940|119060|118860|119085|118940|119033.9|118860|6
1599063300000|2020-09-02 16:15:00|119055|118855|119010|118910|119060|118920|119010|118855|6
1599063600000|2020-09-02 16:20:00|119020|118920|119005|118905|119020|118920|119005|118905|5
1599064200000|2020-09-02 16:30:00|119010|118910|119070|118870|119075|118917.5|119010|118870|7
1599064500000|2020-09-02 16:35:00|119060|118860|119010|118910|119060|118910|119010|118858.9|7
1599064800000|2020-09-02 16:40:00|119060|118860|119010|118910|119060|118910|119010|118858.9|5
1599065100000|2020-09-02 16:45:00|119060|118860|119005|118905|119060|118910|119005|118860|3
1599065400000|2020-09-02 16:50:00|118990|118890|118930|118830|119040|118890|118930|118772.9|9
1599065700000|2020-09-02 16:55:00|119002.6|118802.6|119001.8|118801.8|119016.3|118816.3|118905|118755|21
1599066000000|2020-09-02 17:00:00|118990.1|118790.1|118920|118820|118990.1|118820|118920|118770|9
1599066300000|2020-09-02 17:05:00|118955|118755|118940|118740|118955|118755|118935.8|118735.8|17
1599066900000|2020-09-02 17:15:00|118935|118735|118910|118810|118960|118810|118910|118735|7
1599067200000|2020-09-02 17:20:00|118915|118815|118915|118815|118965|118815|118915|118740|9
1599067500000|2020-09-02 17:25:00|118920|118820|118920|118820|118920|118820|118920|118820|1
1599067800000|2020-09-02 17:30:00|118953.7|118753.7|118940|118840|119000|118850|118940|118740|20
1599068100000|2020-09-02 17:35:00|118938|118838|118970|118870|118970|118870|118935|118835|10
1599068400000|2020-09-02 17:40:00|119015|118815|119015|118815|119015|118815|119015|118815|1
1599068700000|2020-09-02 17:45:00|118997.5|118797.5|119005|118805|119005|118805|118982.5|118782.5|13
1599069000000|2020-09-02 17:50:00|119010|118810|119015|118815|119015|118815|119010|118810|2
1599069600000|2020-09-02 18:00:00|119020|118820|119035|118835|119040|118870|118970|118820|12
1599069900000|2020-09-02 18:05:00|119044.6|118844.6|118985|118885|119045|118890|118984.4|118825|14
1599070200000|2020-09-02 18:10:00|118990|118890|119023|118923|119025|118925|118990|118890|10
1599070500000|2020-09-02 18:15:00|119020|118920|119010|118910|119088.6|118920|119010|118861.7|8
1599071400000|2020-09-02 18:30:00|119005|118905|119010|118910|119062|118910|119000|118860|10
1599071700000|2020-09-02 18:35:00|119008|118908|119010|118910|119010|118910|119005|118905|3
1599072000000|2020-09-02 18:40:00|119012|118912|119075|118975|119160|118990|119012|118902.4|52
1599072300000|2020-09-02 18:45:00|119080|118980|119075|118975|119080|118980|119075|118975|2
1599072600000|2020-09-02 18:50:00|119070|118970|119085|118985|119085|118985|119070|118970|4
1599072900000|2020-09-02 18:55:00|119090|118990|119105|119005|119105|119005|119090|118990|7
1599073200000|2020-09-02 19:00:00|119095|118995|119100|119000|119100|119000|119095|118995|2
1599073500000|2020-09-02 19:05:00|119103|119003|119130|119030|119235.1|119065.8|119103|118987.3|24
1599073800000|2020-09-02 19:10:00|119125|119025|119110|119010|119125|119025|119110|119010|5
1599074100000|2020-09-02 19:15:00|119107|119007|119095|118995|119107|119007|119095|118995|4
1599074400000|2020-09-02 19:20:00|119093|118993|119060|118960|119093|118993|119060|118960|9
1599074700000|2020-09-02 19:25:00|119055|118955|119075|118875|119075|118955|119042.6|118875|3
1599075000000|2020-09-02 19:30:00|119073|118873|119072.3|118872.3|119080|118880|119070|118870|15
1599075300000|2020-09-02 19:35:00|119073.5|118873.5|119055|118955|119107.3|118955|119055|118873.5|4
1599075600000|2020-09-02 19:40:00|119076.5|118876.5|119074.5|118874.5|119079.5|118879.5|119074.5|118874.5|12
1599075900000|2020-09-02 19:45:00|119091.5|118891.5|119055|118955|119107.3|118955|119055|118891.5|4
1599076200000|2020-09-02 19:50:00|119054.8|118954.8|119044.6|118844.6|119057|118954.8|119038.8|118838.8|13
1599094800000|2020-09-03 01:00:00|118820|118720|118821.5|118721.5|118825.5|118725.5|118804.5|118704.5|78
1599095100000|2020-09-03 01:05:00|118820.5|118720.5|118818|118718|118831.5|118731.5|118804.5|118704.5|108
1599095400000|2020-09-03 01:10:00|118817.5|118717.5|118816|118716|118823.8|118723.8|118802.6|118702.6|90
1599095700000|2020-09-03 01:15:00|118817.5|118717.5|118805|118705|118829.5|118729.5|118804.5|118704.5|94
1599096000000|2020-09-03 01:20:00|118807|118707|118779.5|118679.5|118821.5|118721.5|118773|118673|179
1599096300000|2020-09-03 01:25:00|118775|118675|118740.5|118640.5|118775|118675|118729|118629|120
1599096600000|2020-09-03 01:30:00|118744|118644|118709|118609|118761.5|118661.5|118706.5|118606.5|161
1599096900000|2020-09-03 01:35:00|118715|118615|118703.5|118603.5|118720|118620|118684.5|118584.5|133
1599097200000|2020-09-03 01:40:00|118702|118602|118741|118641|118741|118641|118702|118602|100
1599097500000|2020-09-03 01:45:00|118736|118636|118711|118611|118736|118636|118706.5|118606.5|98
1599097800000|2020-09-03 01:50:00|118708.3|118608.3|118698.5|118598.5|118728.5|118628.5|118686|118586|176
1599098100000|2020-09-03 01:55:00|118699|118599|118691|118591|118714.5|118614.5|118680|118580|164
1599098400000|2020-09-03 02:00:00|118690|118590|118680|118580|118693.5|118593.5|118680|118580|73
1599098700000|2020-09-03 02:05:00|118679.5|118579.5|118661|118561|118681.5|118581.5|118659.5|118559.5|103
1599099000000|2020-09-03 02:10:00|118664|118564|118672.8|118572.8|118681|118581|118661|118561|140
1599099300000|2020-09-03 02:15:00|118672.3|118572.3|118691.5|118591.5|118713|118613|118671.5|118571.5|151
1599099600000|2020-09-03 02:20:00|118694|118594|118660.5|118560.5|118695|118595|118660.5|118560.5|122
1599099900000|2020-09-03 02:25:00|118659.5|118559.5|118683.5|118583.5|118685|118585|118644.5|118544.5|123
1599100200000|2020-09-03 02:30:00|118682.5|118582.5|118688|118588|118696|118596|118673|118573|96
1599100500000|2020-09-03 02:35:00|118687|118587|118698|118598|118698|118598|118672|118572|86
1599100800000|2020-09-03 02:40:00|118697|118597|118692.5|118592.5|118698.8|118598.8|118683|118583|62
1599101100000|2020-09-03 02:45:00|118692|118592|118704.5|118604.5|118715.9|118615.9|118685.5|118585.5|99
1599101400000|2020-09-03 02:50:00|118705|118605|118710.5|118610.5|118711.5|118611.5|118688|118588|89
1599101700000|2020-09-03 02:55:00|118709.5|118609.5|118692.6|118592.6|118709.5|118609.5|118690.5|118590.5|60
1599102000000|2020-09-03 03:00:00|118694|118594|118699|118599|118724.5|118624.5|118693.5|118593.5|79
1599102300000|2020-09-03 03:05:00|118696|118596|118704.4|118604.4|118710.5|118610.5|118694.5|118594.5|87
1599102600000|2020-09-03 03:10:00|118704.9|118604.9|118700.5|118600.5|118711.3|118611.3|118694.5|118594.5|111
1599102900000|2020-09-03 03:15:00|118699.5|118599.5|118721.5|118621.5|118725.5|118625.5|118699.5|118599.5|65
1599103200000|2020-09-03 03:20:00|118721|118621|118747|118647|118747.4|118647.4|118719.5|118619.5|55
1599103500000|2020-09-03 03:25:00|118748|118648|118756|118656|118769.5|118669.5|118748|118648|124
1599103800000|2020-09-03 03:30:00|118756.5|118656.5|118722|118622|118773|118673|118722|118622|80
1599104100000|2020-09-03 03:35:00|118721|118621|118731.5|118631.5|118736.5|118636.5|118721|118621|76
1599104400000|2020-09-03 03:40:00|118732|118632|118729.5|118629.5|118741.5|118641.5|118725.5|118625.5|67
1599104700000|2020-09-03 03:45:00|118731.5|118631.5|118741.5|118641.5|118741.5|118641.5|118729.5|118629.5|67
1599105000000|2020-09-03 03:50:00|118741|118641|118711|118611|118741.5|118641.5|118705|118605|102
1599105300000|2020-09-03 03:55:00|118711.5|118611.5|118731|118631|118738.5|118638.5|118711.5|118611.5|63
1599105600000|2020-09-03 04:00:00|118731.5|118631.5|118730|118630|118741.5|118641.5|118729.5|118629.5|51
1599105900000|2020-09-03 04:05:00|118729.5|118629.5|118731.5|118631.5|118737.5|118637.5|118724.5|118624.5|77
1599106200000|2020-09-03 04:10:00|118732|118632|118810.5|118710.5|118810.5|118710.5|118732|118632|82
1599106500000|2020-09-03 04:15:00|118811|118711|118809.3|118709.3|118825|118725|118796.8|118696.8|178
1599106800000|2020-09-03 04:20:00|118807.8|118707.8|118841|118741|118846.5|118746.5|118807.8|118707.8|114
1599107100000|2020-09-03 04:25:00|118840.5|118740.5|118825.5|118725.5|118842|118742|118805|118705|102
1599107400000|2020-09-03 04:30:00|118824|118724|118819.5|118719.5|118843.5|118743.5|118815|118715|89
1599107700000|2020-09-03 04:35:00|118816.5|118716.5|118820.5|118720.5|118841.5|118741.5|118811.5|118711.5|91
1599108000000|2020-09-03 04:40:00|118821|118721|118836|118736|118841|118741|118805.5|118705.5|107
1599108300000|2020-09-03 04:45:00|118835.5|118735.5|118860.5|118760.5|118895|118795|118832|118732|179
1599108600000|2020-09-03 04:50:00|118861|118761|118850.5|118750.5|118871.5|118771.5|118845|118745|122
1599108900000|2020-09-03 04:55:00|118850|118750|118839.5|118739.5|118861.5|118761.5|118835|118735|84
1599109200000|2020-09-03 05:00:00|118840|118740|118845.5|118745.5|118870.5|118770.5|118839.5|118739.5|76
1599109500000|2020-09-03 05:05:00|118844.5|118744.5|118842.6|118742.6|118851|118751|118823.5|118723.5|86
1599109800000|2020-09-03 05:10:00|118844.5|118744.5|118860.5|118760.5|118871|118771|118839.5|118739.5|68
1599110100000|2020-09-03 05:15:00|118859.5|118759.5|118831.5|118731.5|118859.5|118759.5|118829.5|118729.5|75
1599110400000|2020-09-03 05:20:00|118835|118735|118825.5|118725.5|118835.5|118735.5|118822|118722|57
1599110700000|2020-09-03 05:25:00|118821|118721|118831|118731|118836.5|118736.5|118819.5|118719.5|98
1599111000000|2020-09-03 05:30:00|118832|118732|118845|118745|118888|118788|118831.5|118731.5|162
1599111300000|2020-09-03 05:35:00|118846|118746|118861|118761|118861.5|118761.5|118839.5|118739.5|138
1599111600000|2020-09-03 05:40:00|118865|118765|118906.5|118806.5|118906.5|118806.5|118859|118759|135
1599111900000|2020-09-03 05:45:00|118907|118807|118870.5|118770.5|118921.5|118821.5|118869.5|118769.5|196
1599112200000|2020-09-03 05:50:00|118869.5|118769.5|118876|118776|118882|118782|118866.5|118766.5|79
1599112500000|2020-09-03 05:55:00|118879.5|118779.5|118898|118798|118921|118821|118879.5|118779.5|126
1599112800000|2020-09-03 06:00:00|118899.5|118799.5|118911|118811|118911.5|118811.5|118874.1|118774.1|117
1599113100000|2020-09-03 06:05:00|118911.5|118811.5|118869.5|118769.5|118915.5|118815.5|118869|118769|155
1599113400000|2020-09-03 06:10:00|118870|118770|118891.5|118791.5|118905.5|118805.5|118865|118765|140
1599113700000|2020-09-03 06:15:00|118891|118791|118885.5|118785.5|118901.5|118801.5|118874.5|118774.5|117
1599114000000|2020-09-03 06:20:00|118885|118785|118860|118760|118886.5|118786.5|118855|118755|137
1599114300000|2020-09-03 06:25:00|118859.5|118759.5|118869.5|118769.5|118886|118786|118849|118749|165
1599114600000|2020-09-03 06:30:00|118864|118764|118870|118770|118876.5|118776.5|118854|118754|48
1599114900000|2020-09-03 06:35:00|118871.5|118771.5|118854|118754|118871.5|118771.5|118854|118754|16
1599115200000|2020-09-03 06:40:00|118859.5|118759.5|118869.5|118769.5|118871.5|118771.5|118849.5|118749.5|33
1599115500000|2020-09-03 06:45:00|118871.5|118771.5|118951|118851|119001|118901|118871.5|118771.5|82
1599115800000|2020-09-03 06:50:00|118949|118849|118949.5|118849.5|118951.5|118851.5|118946|118846|19
1599116100000|2020-09-03 06:55:00|118951|118851|118911|118811|118951.5|118851.5|118909|118809|91
1599116400000|2020-09-03 07:00:00|118909|118809|118981|118881|118981|118881|118900.5|118800.5|107
1599116700000|2020-09-03 07:05:00|118979|118879|118974|118874|118989.5|118889.5|118958|118858|80
1599117000000|2020-09-03 07:10:00|118974.5|118874.5|118939.5|118839.5|118974.5|118874.5|118939|118839|72
1599117300000|2020-09-03 07:15:00|118940|118840|118944|118844|118951.5|118851.5|118934|118834|50
1599117600000|2020-09-03 07:20:00|118943.5|118843.5|118930|118830|118946|118846|118927.5|118827.5|58
1599117900000|2020-09-03 07:25:00|118916|118816|118931|118831|118931|118831|118908.5|118808.5|17
1599118200000|2020-09-03 07:30:00|118932|118832|118918.8|118818.8|118932.5|118832.5|118903|118803|53
1599118500000|2020-09-03 07:35:00|118921.5|118821.5|118949.5|118849.5|118957.5|118857.5|118919.3|118819.3|76
1599118800000|2020-09-03 07:40:00|118950|118850|118938|118838|118954|118854|118937|118837|51
1599119100000|2020-09-03 07:45:00|118937|118837|118951|118851|118982.5|118856|118920|118773.5|43
1599119400000|2020-09-03 07:50:00|118953|118853|118952|118852|118963.5|118863.5|118940|118840|53
1599119700000|2020-09-03 07:55:00|118954.5|118854.5|118944.5|118844.5|118977|118854.5|118920|118770|48
1599120000000|2020-09-03 08:00:00|118944|118844|118905.6|118805.6|118964.5|118844.5|118905.6|118755.6|39
1599120300000|2020-09-03 08:05:00|118910|118810|118935|118835|118945|118845|118900|118800|16
1599120600000|2020-09-03 08:10:00|118944|118844|119003|118803|119022.5|118861.5|118942.5|118803|19
1599120900000|2020-09-03 08:15:00|119002|118802|118976|118876|119006.5|118885|118954.5|118802|30
1599121200000|2020-09-03 08:20:00|118975.5|118875.5|118985|118885|118985|118885|118961.1|118861.1|15
1599121500000|2020-09-03 08:25:00|118980|118880|118995|118895|119005|118905|118980|118880|19
1599121800000|2020-09-03 08:30:00|118993.5|118893.5|118985|118885|118993.5|118893.5|118983|118883|7
1599122100000|2020-09-03 08:35:00|118975|118875|118975|118875|118985|118885|118955|118855|25
1599122400000|2020-09-03 08:40:00|118973.5|118873.5|118950|118850|118980|118880|118945|118845|18
1599122700000|2020-09-03 08:45:00|118945|118845|119006.5|118806.5|119007|118855|118930|118806.5|23
1599123000000|2020-09-03 08:50:00|119007|118807|118940|118840|119010|118844|118935|118805|12
1599123300000|2020-09-03 08:55:00|118987.5|118787.5|118984.5|118784.5|118987.5|118787.5|118984|118784|7
1599123600000|2020-09-03 09:00:00|118984|118784|118975|118875|119000|118875|118947|118784|25
1599123900000|2020-09-03 09:05:00|118980|118880|118985|118885|119001.5|118901.5|118980|118880|4
1599124200000|2020-09-03 09:10:00|118980|118880|118986.6|118886.6|118986.6|118886.6|118980|118880|2
1599124500000|2020-09-03 09:15:00|118988.6|118888.6|118997.3|118897.3|118998.3|118898.3|118988.6|118888.6|93
1599124800000|2020-09-03 09:20:00|118991.1|118891.1|118978.6|118878.6|118991.6|118891.6|118978.6|118878.6|11
1599125100000|2020-09-03 09:25:00|118976.6|118876.6|118999.1|118899.1|118999.1|118899.1|118976.6|118876.6|93
1599125400000|2020-09-03 09:30:00|118991.6|118891.6|119002|118902|119002|118902|118991.6|118891.6|11
1599125700000|2020-09-03 09:35:00|119000.6|118900.6|118996.6|118896.6|119001.6|118901.6|118993|118893|16
1599126000000|2020-09-03 09:40:00|118998.5|118898.5|119002.5|118902.5|119002.5|118902.5|118998.5|118898.5|3
1599126300000|2020-09-03 09:45:00|119001.6|118901.6|119005|118905|119005|118905|119001.1|118901.1|22
1599126600000|2020-09-03 09:50:00|119004.5|118904.5|119030|118930|119030|118930|119004.5|118904.5|8
1599126900000|2020-09-03 09:55:00|119032|118932|119085.5|118985.5|119102.5|119002.5|119032|118932|72
1599127200000|2020-09-03 10:00:00|119087.5|118987.5|119060.5|118960.5|119087.5|118987.5|119060.5|118960.5|27
1599127500000|2020-09-03 10:05:00|119062|118962|119057.5|118957.5|119065|118965|119057.5|118957.5|7
1599127800000|2020-09-03 10:10:00|119056.5|118956.5|119063|118963|119063|118963|119056.5|118956.5|5
1599128100000|2020-09-03 10:15:00|119065.5|118965.5|119073|118973|119073|118973|119065|118965|16
1599128400000|2020-09-03 10:20:00|119074.5|118974.5|119079.5|118979.5|119085|118985|119074.5|118974.5|4
1599128700000|2020-09-03 10:25:00|119075.5|118975.5|119078|118978|119080|118980|119073|118973|12
1599129000000|2020-09-03 10:30:00|119077.5|118977.5|119077.5|118977.5|119077.5|118977.5|119073|118973|5
1599129300000|2020-09-03 10:35:00|119079|118979|119076|118976|119079|118979|119074.3|118974.3|5
1599129600000|2020-09-03 10:40:00|119078|118978|119077.5|118977.5|119080|118980|119077.5|118977.5|4
1599129900000|2020-09-03 10:45:00|119082.5|118982.5|119088.5|118988.5|119091.3|118991.3|119082.5|118982.5|8
1599130200000|2020-09-03 10:50:00|119089|118989|119095.5|118995.5|119095.5|118995.5|119089|118989|7
1599130800000|2020-09-03 11:00:00|119099|118999|119109|119009|119119.5|119019.5|119099|118999|22
1599131100000|2020-09-03 11:05:00|119111|119011|119109|119009|119113.5|119013.5|119109|119009|9
1599131400000|2020-09-03 11:10:00|119119.5|119019.5|119102|119002|119119.5|119019.5|119102|119002|12
1599131700000|2020-09-03 11:15:00|119102.5|119002.5|119112.5|119012.5|119113.8|119013.8|119102|119002|14
1599132000000|2020-09-03 11:20:00|119111|119011|119112.5|119012.5|119113|119013|119111|119011|4
1599132300000|2020-09-03 11:25:00|119113|119013|119114|119014|119116.5|119016.5|119111|119011|15
1599132600000|2020-09-03 11:30:00|119116.5|119016.5|119114|119014|119116.5|119016.5|119114|119014|10
1599132900000|2020-09-03 11:35:00|119114.5|119014.5|119117|119017|119117|119017|119114.5|119014.5|2
1599133200000|2020-09-03 11:40:00|119114.5|119014.5|119117|119017|119124|119024|119114.5|119014.5|12
1599133500000|2020-09-03 11:45:00|119113|119013|119165|119065|119189|119089|119113|119013|64
1599133800000|2020-09-03 11:50:00|119160|119060|119195|119095|119195|119095|119160|119060|19
1599134100000|2020-09-03 11:55:00|119196|119096|119125|119025|119225|119096|119125|119000|45
1599134400000|2020-09-03 12:00:00|119130|119030|119150|119050|119150|119050|119130|119030|28
1599134700000|2020-09-03 12:05:00|119140|119040|119123|119023|119140|119040|119120|119020|11
1599135000000|2020-09-03 12:10:00|119143.5|119043.5|119130|119030|119144.5|119044.5|119124|119024|12
1599135300000|2020-09-03 12:15:00|119137.5|119037.5|119155|119055|119171|119071|119137.5|119037.5|25
1599135600000|2020-09-03 12:20:00|119200|119000|119125|119025|119200|119042.5|119115|119000|9
1599135900000|2020-09-03 12:25:00|119120|119020|119115|119015|119120|119020|119095|118995|10
1599136200000|2020-09-03 12:30:00|119110|119010|119056.5|118956.5|119110|119010|119055|118955|28
1599136500000|2020-09-03 12:35:00|119060|118960|119010|118910|119090|118961.5|118995|118890|57
1599136800000|2020-09-03 12:40:00|119005|118905|119020|118920|119046|118946|118995|118895|21
1599137100000|2020-09-03 12:45:00|119025|118925|119035|118935|119054|118954|119025|118925|13
1599137400000|2020-09-03 12:50:00|119040|118940|119137|118937|119148|118960.5|119040|118920.3|37
1599137700000|2020-09-03 12:55:00|119111.2|118911.2|119101.2|118901.2|119111.2|118911.2|119101.2|118901.2|3
1599138000000|2020-09-03 13:00:00|119100|118900|119150|118950|119150|118950|119100|118900|9
1599138300000|2020-09-03 13:05:00|119149|118949|119150|118950|119150|118950|119148.5|118948.5|3
1599138600000|2020-09-03 13:10:00|119128.5|118928.5|119125|118925|119128.5|118928.5|119125|118925|8
1599138900000|2020-09-03 13:15:00|119074.5|118974.5|119109.5|118909.5|119110|118974.5|119073|118900|7
1599139200000|2020-09-03 13:20:00|119108.6|118908.6|119006.1|118906.1|119108.6|118915.1|119006.1|118884.4|15
1599139500000|2020-09-03 13:25:00|119013.6|118913.6|119015|118915|119015|118915|119013.6|118913.6|2
1599139800000|2020-09-03 13:30:00|119065|118865|119076.5|118876.5|119080.5|118900|119000|118835|15
1599140400000|2020-09-03 13:40:00|119069.5|118869.5|119065|118865|119069.5|118869.5|119060|118860|6
1599140700000|2020-09-03 13:45:00|119059.9|118859.9|119064.9|118864.9|119067.4|118867.4|119055|118855|17
1599141000000|2020-09-03 13:50:00|119089.6|118889.6|119082.9|118882.9|119089.6|118889.6|119082.9|118882.9|3
1599141600000|2020-09-03 14:00:00|119080|118880|119050.4|118850.4|119082.9|118882.9|119030|118830|22
1599141900000|2020-09-03 14:05:00|119053.4|118853.4|119069.4|118869.4|119069.4|118869.4|119053.4|118853.4|15
1599142200000|2020-09-03 14:10:00|119075|118875|119075|118875|119076.9|118876.9|119075|118875|5
1599142500000|2020-09-03 14:15:00|119080.5|118880.5|119175|118975|119176.4|118976.4|119080.5|118880.5|42
1599142800000|2020-09-03 14:20:00|119170|118970|119171.2|118971.2|119185.5|119007.1|119107.1|118944.9|46
1599143100000|2020-09-03 14:25:00|119166.2|118966.2|119163.4|118963.4|119166.2|119001.4|119077.4|118917.4|30
1599143400000|2020-09-03 14:30:00|119162.9|118962.9|119132.8|118932.8|119163.8|118984.3|119084.3|118928.6|48
1599143700000|2020-09-03 14:35:00|119133.3|118933.3|119139.6|118939.6|119141.1|118941.1|119117.8|118917.8|18
1599144000000|2020-09-03 14:40:00|119134.8|118934.8|119124.6|118924.6|119169.6|118969.6|119114.6|118914.6|36
1599144300000|2020-09-03 14:45:00|119119.6|118919.6|119104.6|118904.6|119132.8|118932.8|119073|118873|52
1599144600000|2020-09-03 14:50:00|119100.3|118900.3|119094.6|118894.6|119109.6|118909.6|119079.6|118879.6|29
1599144900000|2020-09-03 14:55:00|119094.8|118894.8|119129.6|118929.6|119149.8|118949.8|119094.8|118894.8|36
1599145200000|2020-09-03 15:00:00|119134.6|118934.6|119121.1|118921.1|119134.6|118934.6|119085|118885|40
1599145500000|2020-09-03 15:05:00|119122.1|118922.1|119165|118965|119167.8|118967.8|119122.1|118922.1|37
1599145800000|2020-09-03 15:10:00|119161.5|118961.5|119172.3|118972.3|119172.3|118972.3|119139.6|118939.6|33
1599146100000|2020-09-03 15:15:00|119174.6|118974.6|119243.3|119043.3|119244.6|119044.6|119174.6|118974.6|41
1599146400000|2020-09-03 15:20:00|119242.8|119042.8|119289.6|119089.6|119298|119124.8|119224.8|119038.1|57
1599146700000|2020-09-03 15:25:00|119290.3|119090.3|119273.8|119073.8|119293.6|119093.6|119259.6|119059.6|48
1599147000000|2020-09-03 15:30:00|119273.3|119073.3|119282.8|119082.8|119284.6|119084.6|119269.6|119069.6|31
1599147300000|2020-09-03 15:35:00|119287.8|119087.8|119272.9|119072.9|119287.8|119087.8|119270.4|119070.4|7
1599147600000|2020-09-03 15:40:00|119259.2|119059.2|119242.6|119042.6|119259.2|119059.2|119235.9|119035.9|26
1599147900000|2020-09-03 15:45:00|119212.6|119012.6|119222.6|119022.6|119235|119035|119212.6|119012.6|4
1599148500000|2020-09-03 15:55:00|119224.7|119024.7|119222.6|119022.6|119230|119030|119222.6|119022.6|7
1599148800000|2020-09-03 16:00:00|119224.6|119024.6|119271.9|119071.9|119272.9|119072.9|119224.6|119024.6|16
1599149100000|2020-09-03 16:05:00|119269.4|119069.4|119272.4|119072.4|119272.4|119072.4|119269.4|119069.4|2
1599149400000|2020-09-03 16:10:00|119271.9|119071.9|119261.9|119061.9|119271.9|119071.9|119261.9|119061.9|6
1599149700000|2020-09-03 16:15:00|119253.9|119053.9|119248.4|119048.4|119277|119077|119241|119041|44
1599150000000|2020-09-03 16:20:00|119255.7|119055.7|119249.2|119049.2|119255.7|119055.7|119241.7|119041.7|11
1599150300000|2020-09-03 16:25:00|119250.4|119050.4|119240|119040|119250.4|119050.4|119240|119040|2
1599150600000|2020-09-03 16:30:00|119250|119050|119250|119050|119250|119050|119250|119050|1
1599150900000|2020-09-03 16:35:00|119250.5|119050.5|119225|119025|119250.5|119050.5|119225|119025|13
1599151200000|2020-09-03 16:40:00|119229.4|119029.4|119222.2|119022.2|119229.4|119029.4|119222.2|119022.2|6
1599151500000|2020-09-03 16:45:00|119219.7|119019.7|119220|119020|119230|119030|119215|119015|12
1599152400000|2020-09-03 17:00:00|119224.3|119024.3|119230|119030|119248.3|119048.3|119224.3|119024.3|24
1599152700000|2020-09-03 17:05:00|119234.3|119034.3|119235|119035|119235|119035|119229.5|119029.5|4
1599153000000|2020-09-03 17:10:00|119220|119020|119220|119020|119220|119020|119220|119020|1
1599153300000|2020-09-03 17:15:00|119220.5|119020.5|119230|119030|119230.1|119030.1|119220.5|119020.5|8
1599153600000|2020-09-03 17:20:00|119229.6|119029.6|119225|119025|119230.1|119030.1|119225|119025|5
1599153900000|2020-09-03 17:25:00|119229.6|119029.6|119220|119020|119230.1|119030.1|119220|119020|9
1599154200000|2020-09-03 17:30:00|119225.5|119025.5|119240|119040|119255|119055|119225.5|119025.5|21
1599155100000|2020-09-03 17:45:00|119255|119055|119260|119060|119260|119060|119255|119055|2
1599155400000|2020-09-03 17:50:00|119255|119055|119245|119045|119255|119055|119242.5|119042.5|8
1599155700000|2020-09-03 17:55:00|119250|119050|119255|119055|119255|119055|119250|119050|2
1599156000000|2020-09-03 18:00:00|119250.8|119050.8|119235|119035|119250.8|119050.8|119235|119035|3
1599156900000|2020-09-03 18:15:00|119242.5|119042.5|119245|119045|119245|119045|119242.5|119042.5|3
1599157500000|2020-09-03 18:25:00|119240|119040|119243.1|119043.1|119243.1|119043.1|119238|119038|5
1599159300000|2020-09-03 18:55:00|119243.8|119043.8|119248.5|119048.5|119248.5|119048.5|119243.1|119043.1|6
1599159600000|2020-09-03 19:00:00|119248.9|119048.9|119265|119065|119270|119070|119248.9|119048.9|6
1599160800000|2020-09-03 19:20:00|119275|119075|119275|119075|119275|119075|119275|119075|1
1599161100000|2020-09-03 19:25:00|119278|119078|119282.7|119082.7|119289|119089|119278|119078|8
1599161700000|2020-09-03 19:35:00|119287.7|119087.7|119287.7|119087.7|119287.7|119087.7|119287.7|119087.7|1
1599162000000|2020-09-03 19:40:00|119289|119089|119282.7|119082.7|119289|119089|119282.7|119082.7|2
1599162300000|2020-09-03 19:45:00|119280|119080|119282.7|119082.7|119282.7|119082.7|119275|119075|7
1599162600000|2020-09-03 19:50:00|119287.7|119087.7|119275|119075|119292.7|119092.7|119275|119075|9
1599181200000|2020-09-04 01:00:00|119003|118903|118985.5|118885.5|119023.5|118923.5|118985.5|118885.5|124
1599181500000|2020-09-04 01:05:00|118986.5|118886.5|119001|118901|119002|118902|118950.5|118850.5|144
1599181800000|2020-09-04 01:10:00|119000.5|118900.5|119022|118922|119024.5|118924.5|118993.5|118893.5|97
1599182100000|2020-09-04 01:15:00|119019|118919|119014.5|118914.5|119019.5|118919.5|119004.5|118904.5|91
1599182400000|2020-09-04 01:20:00|119013.5|118913.5|119013.5|118913.5|119029.4|118929.4|119012|118912|55
1599182700000|2020-09-04 01:25:00|119014.5|118914.5|119022|118922|119025|118925|119010|118910|103
1599183000000|2020-09-04 01:30:00|119023|118923|119072.5|118972.5|119092.5|118992.5|119021.5|118921.5|255
1599183300000|2020-09-04 01:35:00|119072|118972|119061|118961|119075|118975|119028|118928|134
1599183600000|2020-09-04 01:40:00|119055|118955|119021|118921|119059.5|118959.5|119011|118911|138
1599183900000|2020-09-04 01:45:00|119022|118922|119039.5|118939.5|119055|118955|119015|118915|91
1599184200000|2020-09-04 01:50:00|119040.5|118940.5|119056.5|118956.5|119062.5|118962.5|119023|118923|87
1599184500000|2020-09-04 01:55:00|119055|118955|119065|118965|119079.5|118979.5|119048.5|118948.5|109
1599184800000|2020-09-04 02:00:00|119061.5|118961.5|119092.5|118992.5|119104.5|119004.5|119056|118956|135
1599185100000|2020-09-04 02:05:00|119092|118992|119102|119002|119114|119014|119089.5|118989.5|125
1599185400000|2020-09-04 02:10:00|119101|119001|119091|118991|119122|119022|119089.5|118989.5|108
1599185700000|2020-09-04 02:15:00|119092|118992|119072|118972|119095|118995|119060.5|118960.5|141
1599186000000|2020-09-04 02:20:00|119073|118973|119104.5|119004.5|119104.5|119004.5|119071.5|118971.5|83
1599186300000|2020-09-04 02:25:00|119106.5|119006.5|119114|119014|119117.4|119017.4|119101.5|119001.5|48
1599186600000|2020-09-04 02:30:00|119109|119009|119111.5|119011.5|119120.5|119020.5|119099|118999|92
1599186900000|2020-09-04 02:35:00|119114.5|119014.5|119141.5|119041.5|119141.5|119041.5|119111|119011|109
1599187200000|2020-09-04 02:40:00|119141|119041|119119.5|119019.5|119161|119061|119119|119019|83
1599187500000|2020-09-04 02:45:00|119124.5|119024.5|119135|119035|119135|119035|119101|119001|53
1599187800000|2020-09-04 02:50:00|119137|119037|119175|119075|119176|119076|119137|119037|129
1599188100000|2020-09-04 02:55:00|119180.5|119080.5|119177.4|119077.4|119195.1|119095.1|119155|119055|120
1599188400000|2020-09-04 03:00:00|119177.9|119077.9|119160|119060|119177.9|119077.9|119154.5|119054.5|124
1599188700000|2020-09-04 03:05:00|119159.5|119059.5|119139.5|119039.5|119160.5|119060.5|119134.8|119034.8|53
1599189000000|2020-09-04 03:10:00|119140.5|119040.5|119161.5|119061.5|119161.5|119061.5|119136.5|119036.5|63
1599189300000|2020-09-04 03:15:00|119162|119062|119140.5|119040.5|119185.5|119085.5|119140.5|119040.5|128
1599189600000|2020-09-04 03:20:00|119139.5|119039.5|119135.5|119035.5|119145.5|119045.5|119134.5|119034.5|53
1599189900000|2020-09-04 03:25:00|119135|119035|119136|119036|119140.5|119040.5|119119.5|119019.5|82
1599190200000|2020-09-04 03:30:00|119139|119039|119145|119045|119154|119054|119136|119036|62
1599190500000|2020-09-04 03:35:00|119144.5|119044.5|119162|119062|119164|119064|119144.5|119044.5|52
1599190800000|2020-09-04 03:40:00|119164|119064|119158|119058|119166.5|119066.5|119145|119045|66
1599191100000|2020-09-04 03:45:00|119158.5|119058.5|119151|119051|119161.5|119061.5|119149.5|119049.5|28
1599191400000|2020-09-04 03:50:00|119150|119050|119161.5|119061.5|119161.5|119061.5|119149.5|119049.5|92
1599191700000|2020-09-04 03:55:00|119162.5|119062.5|119152|119052|119167.4|119067.4|119149.5|119049.5|64
1599192000000|2020-09-04 04:00:00|119152.5|119052.5|119151|119051|119165.5|119065.5|119149.5|119049.5|63
1599192300000|2020-09-04 04:05:00|119150.5|119050.5|119149.5|119049.5|119151.5|119051.5|119149.5|119049.5|60
1599192600000|2020-09-04 04:10:00|119150|119050|119120|119020|119151.5|119051.5|119120|119020|116
1599192900000|2020-09-04 04:15:00|119121|119021|119139.5|119039.5|119150.5|119050.5|119119.5|119019.5|94
1599193200000|2020-09-04 04:20:00|119140|119040|119133.1|119033.1|119145|119045|119133.1|119033.1|67
1599193500000|2020-09-04 04:25:00|119134.5|119034.5|119075|118975|119135|119035|119075|118975|145
1599193800000|2020-09-04 04:30:00|119070|118970|119071.5|118971.5|119081.5|118981.5|119059|118959|104
1599194100000|2020-09-04 04:35:00|119068.3|118968.3|119077.5|118977.5|119085|118985|119061.5|118961.5|68
1599194400000|2020-09-04 04:40:00|119076.5|118976.5|119043|118943|119077.5|118977.5|119025|118925|186
1599194700000|2020-09-04 04:45:00|119044|118944|119028|118928|119058|118958|119025|118925|105
1599195000000|2020-09-04 04:50:00|119027|118927|118991|118891|119028|118928|118983|118883|142
1599195300000|2020-09-04 04:55:00|118990.5|118890.5|119000|118900|119017.5|118917.5|118989.5|118889.5|112
1599195600000|2020-09-04 05:00:00|118999.5|118899.5|118997|118897|119001.5|118901.5|118985|118885|61
1599195900000|2020-09-04 05:05:00|118996|118896|118991|118891|119002.5|118902.5|118984|118884|109
1599196200000|2020-09-04 05:10:00|118991.5|118891.5|118999.5|118899.5|119001.5|118901.5|118979|118879|76
1599196500000|2020-09-04 05:15:00|119000|118900|119001|118901|119011.5|118911.5|118999.5|118899.5|78
1599196800000|2020-09-04 05:20:00|119000.5|118900.5|119001|118901|119001.5|118901.5|118985.5|118885.5|69
1599197100000|2020-09-04 05:25:00|119000.5|118900.5|119001.5|118901.5|119011.5|118911.5|118989.5|118889.5|104
1599197400000|2020-09-04 05:30:00|119005.5|118905.5|119045.5|118945.5|119045.5|118945.5|119005.5|118905.5|95
1599197700000|2020-09-04 05:35:00|119047.5|118947.5|119029.5|118929.5|119069|118969|119029|118929|145
1599198000000|2020-09-04 05:40:00|119030.5|118930.5|118990|118890|119030.5|118930.5|118984.5|118884.5|92
1599198300000|2020-09-04 05:45:00|118989.5|118889.5|119040|118940|119040|118940|118989.5|118889.5|128
1599198600000|2020-09-04 05:50:00|119037.5|118937.5|119035|118935|119039.5|118939.5|119020.5|118920.5|103
1599198900000|2020-09-04 05:55:00|119034|118934|119009.5|118909.5|119039.5|118939.5|118999|118899|116
1599199200000|2020-09-04 06:00:00|119010|118910|119025|118925|119038.5|118938.5|118999|118899|169
1599199500000|2020-09-04 06:05:00|119021|118921|119022.5|118922.5|119029.5|118929.5|119004.5|118904.5|165
1599199800000|2020-09-04 06:10:00|119022|118922|119038.5|118938.5|119039|118939|119022|118922|123
1599200100000|2020-09-04 06:15:00|119039|118939|119061|118961|119062.8|118962.8|119037.5|118937.5|74
1599200400000|2020-09-04 06:20:00|119060.5|118960.5|119060.5|118960.5|119072.8|118972.8|119041|118941|82
1599200700000|2020-09-04 06:25:00|119060|118960|119039.5|118939.5|119075.5|118975.5|119034|118934|107
1599201000000|2020-09-04 06:30:00|119034|118934|119065|118965|119096|118996|119024|118924|86
1599201300000|2020-09-04 06:35:00|119081|118981|119080|118980|119081.5|118981.5|119059.5|118959.5|39
1599201600000|2020-09-04 06:40:00|119079.5|118979.5|119081|118981|119085.5|118985.5|119070|118970|19
1599201900000|2020-09-04 06:45:00|119079.5|118979.5|119075.5|118975.5|119081|118981|119044|118944|33
1599202200000|2020-09-04 06:50:00|119076|118976|119075.5|118975.5|119096|118996|119074|118974|52
1599202500000|2020-09-04 06:55:00|119090.5|118990.5|119090|118990|119091.5|118991.5|119085|118985|32
1599202800000|2020-09-04 07:00:00|119089.5|118989.5|119094.5|118994.5|119106|119006|119089.5|118989.5|55
1599203100000|2020-09-04 07:05:00|119094|118994|119089.5|118989.5|119106.5|119006.5|119084|118984|70
1599203400000|2020-09-04 07:10:00|119084.5|118984.5|119080|118980|119091.5|118991.5|119069.5|118969.5|85
1599203700000|2020-09-04 07:15:00|119081.5|118981.5|119074|118974|119081.5|118981.5|119069|118969|55
1599204000000|2020-09-04 07:20:00|119075.5|118975.5|119049|118949|119076|118976|119049|118949|74
1599204300000|2020-09-04 07:25:00|119051|118951|119040|118940|119051|118951|119039.5|118939.5|21
1599204600000|2020-09-04 07:30:00|119039.5|118939.5|119007|118907|119056|118956|119001.5|118901.5|88
1599204900000|2020-09-04 07:35:00|119007.5|118907.5|119011|118911|119014.5|118914.5|118996|118896|52
1599205200000|2020-09-04 07:40:00|119010|118910|119029.5|118929.5|119035|118935|119008.5|118908.5|25
1599205500000|2020-09-04 07:45:00|119027.8|118927.8|119014.5|118914.5|119032|118932|119004|118904|52
1599205800000|2020-09-04 07:50:00|119016.3|118916.3|118965|118865|119016.3|118916.3|118964|118864|103
1599206100000|2020-09-04 07:55:00|118964.5|118864.5|119045.3|118845.3|119045.3|118886|118950|118830|63
1599206400000|2020-09-04 08:00:00|119048.8|118848.8|118959|118859|119051.5|118893.3|118944|118824.3|73
1599206700000|2020-09-04 08:05:00|118969|118869|118955.5|118855.5|118986.5|118886.5|118949|118849|68
1599207000000|2020-09-04 08:10:00|118954.5|118854.5|118964|118864|118972.1|118872.1|118944|118844|51
1599207300000|2020-09-04 08:15:00|118960|118860|118955|118855|118960.5|118860.5|118928.5|118828.5|31
1599207600000|2020-09-04 08:20:00|118956|118856|119029.5|118829.5|119031.5|118857.5|118956|118818|37
1599207900000|2020-09-04 08:25:00|119030.5|118830.5|118980|118880|119031.5|118885|118967.7|118823|19
1599208200000|2020-09-04 08:30:00|118975|118875|118960|118860|118975|118875|118957.5|118857.5|46
1599208500000|2020-09-04 08:35:00|118959.5|118859.5|118921|118821|118962.5|118862.5|118916|118816|33
1599208800000|2020-09-04 08:40:00|118913.5|118813.5|118905.1|118805.1|118916|118816|118901|118801|19
1599209100000|2020-09-04 08:45:00|118900|118800|118921.5|118821.5|118921.5|118821.5|118874|118774|77
1599209400000|2020-09-04 08:50:00|118925|118825|118920|118820|118931.5|118831.5|118920|118820|19
1599209700000|2020-09-04 08:55:00|118917|118817|118911|118811|118917|118817|118908|118808|30
1599210000000|2020-09-04 09:00:00|118911.5|118811.5|118935|118835|118935|118835|118909|118809|67
1599210300000|2020-09-04 09:05:00|118935.5|118835.5|118926.6|118826.6|118937|118837|118919.5|118819.5|53
1599210600000|2020-09-04 09:10:00|118925.6|118825.6|118960|118860|118960|118860|118925.6|118825.6|30
1599210900000|2020-09-04 09:15:00|118960.6|118860.6|118999.1|118899.1|119020.6|118900.1|118954|118820.6|96
1599211200000|2020-09-04 09:20:00|119000.1|118900.1|118991.5|118891.5|119000.1|118900.1|118980|118880|30
1599211500000|2020-09-04 09:25:00|118996|118896|119004|118904|119013|118913|118996|118896|27
1599211800000|2020-09-04 09:30:00|119002.5|118902.5|119011|118911|119013.6|118913.6|119000|118900|42
1599212100000|2020-09-04 09:35:00|119007.5|118907.5|119036|118936|119036|118936|119007.5|118907.5|35
1599212400000|2020-09-04 09:40:00|119035.5|118935.5|119010.5|118910.5|119043|118943|119009|118909|75
1599212700000|2020-09-04 09:45:00|119011|118911|119021|118921|119021|118921|118990.5|118890.5|28
1599213000000|2020-09-04 09:50:00|119011|118911|119013.5|118913.5|119013.5|118913.5|119011|118911|8
1599213300000|2020-09-04 09:55:00|119013|118913|118986.1|118886.1|119013.5|118913.5|118978|118878|23
1599213600000|2020-09-04 10:00:00|118985.5|118885.5|118995.5|118895.5|119005.5|118905.5|118985.5|118885.5|13
1599213900000|2020-09-04 10:05:00|118993.8|118893.8|118986.1|118886.1|118993.8|118893.8|118983|118883|8
1599214200000|2020-09-04 10:10:00|118983|118883|119029.5|118829.5|119029.5|118886.1|118983|118829|10
1599214500000|2020-09-04 10:15:00|119028|118828|118989.5|118889.5|119038.5|118890.5|118981.5|118828|21
1599214800000|2020-09-04 10:20:00|118989|118889|118988.5|118888.5|118989|118889|118988.5|118888.5|2
1599215400000|2020-09-04 10:30:00|118990.5|118890.5|119066.1|118866.1|119066.1|118916.1|118990.5|118860|15
1599216000000|2020-09-04 10:40:00|119056.6|118856.6|119035.4|118835.4|119056.6|118856.6|119035.4|118835.4|16
1599216300000|2020-09-04 10:45:00|119031.4|118831.4|119000|118900|119031.4|118905|118965|118831.4|25
1599216600000|2020-09-04 10:50:00|119000.5|118900.5|119025|118925|119026|118926|119000.5|118900.5|11
1599216900000|2020-09-04 10:55:00|119026|118926|119044|118944|119044|118944|119026|118926|15
1599217200000|2020-09-04 11:00:00|119044.5|118944.5|119033.5|118933.5|119045.7|118945.7|119025|118925|27
1599217500000|2020-09-04 11:05:00|119042.5|118942.5|119079|118879|119079|118942.5|119023.5|118864|26
1599217800000|2020-09-04 11:10:00|119079.5|118879.5|119084.5|118884.5|119084.5|118884.5|119079.5|118879.5|7
1599218100000|2020-09-04 11:15:00|119086.5|118886.5|119089|118889|119089|118930.5|119030.5|118886.5|5
1599218400000|2020-09-04 11:20:00|119035.1|118935.1|119039|118939|119039|118939|119035.1|118935.1|2
1599218700000|2020-09-04 11:25:00|119087.5|118887.5|119094|118894|119094|118894|119077.5|118877.5|18
1599219000000|2020-09-04 11:30:00|119094.5|118894.5|119095|118895|119095|118895|119094.5|118894.5|2
1599219600000|2020-09-04 11:40:00|119097.4|118897.4|119126|118926|119129|118929|119092|118892|14
1599219900000|2020-09-04 11:45:00|119125.5|118925.5|119104.6|118904.6|119126|118972|119065.1|118900.3|32
1599220200000|2020-09-04 11:50:00|119100.3|118900.3|119105.1|118905.1|119108.6|118908.6|119099|118899|9
1599220500000|2020-09-04 11:55:00|119102.6|118902.6|119102.6|118902.6|119102.6|118902.6|119099|118899|4
1599220800000|2020-09-04 12:00:00|119098.5|118898.5|119099|118899|119099|118899|119095|118895|9
1599221400000|2020-09-04 12:10:00|119113.7|118913.7|119095.1|118895.1|119113.7|118913.7|119095.1|118895.1|3
1599221700000|2020-09-04 12:15:00|119105.1|118905.1|119105.1|118905.1|119105.1|118905.1|119102|118902|7
1599222000000|2020-09-04 12:20:00|119115.1|118915.1|119115|118915|119115.1|118915.1|119115|118915|2
1599222300000|2020-09-04 12:25:00|119120|118920|119115|118915|119135|118935|119090|118890|13
1599222600000|2020-09-04 12:30:00|119086.5|118886.5|119106|118906|119110|118910|119086.5|118886.5|24
1599222900000|2020-09-04 12:35:00|119100|118900|119115|118915|119116.8|118916.8|119100|118900|10
1599223200000|2020-09-04 12:40:00|119135.1|118935.1|119115|118915|119150|119003.5|119091.5|118911.5|33
1599223500000|2020-09-04 12:45:00|119115.1|118915.1|119025.5|118925.5|119115.1|118931|118984.5|118837.5|103
1599223800000|2020-09-04 12:50:00|119021.5|118921.5|119042.5|118942.5|119059|118947|118989|118846.1|47
1599224100000|2020-09-04 12:55:00|119043.5|118943.5|119136|118936|119138.1|119002|119043.5|118936|64
1599224400000|2020-09-04 13:00:00|119132|118932|119142|118942|119170|119026.5|119090|118932|57
1599224700000|2020-09-04 13:05:00|119144|118944|119146.4|118946.4|119154|118954|119140.5|118940.5|23
1599225000000|2020-09-04 13:10:00|119146.5|118946.5|119145|118945|119175|119016.5|119100|118945|24
1599225300000|2020-09-04 13:15:00|119111.4|119011.4|119150|118950|119155|119016.4|119085|118935|24
1599225600000|2020-09-04 13:20:00|119098|118998|119135|118935|119144|118998|119098|118933.5|17
1599225900000|2020-09-04 13:25:00|119138.1|118938.1|119120|118920|119155|118999.1|119060|118910|24
1599226200000|2020-09-04 13:30:00|119125|118925|119020|118920|119135|118935|119019.6|118870|25
1599226500000|2020-09-04 13:35:00|119080|118880|119075|118975|119104.5|118975|119020|118870|21
1599226800000|2020-09-04 13:40:00|119070|118970|119070|118970|119070|118970|119065|118965|5
1599227100000|2020-09-04 13:45:00|119060|118960|119135|118935|119135|118960|119030.7|118880|13
1599227400000|2020-09-04 13:50:00|119140|118940|119175|118975|119175|118975|119140|118940|7
1599227700000|2020-09-04 13:55:00|119180|118980|119140|119040|119180|119040|119135|118965|9
1599228000000|2020-09-04 14:00:00|119140.5|119040.5|119120|119020|119167.6|119040.5|119110|118962.6|12
1599228300000|2020-09-04 14:05:00|119122.6|119022.6|119130|119030|119140|119040|119122.6|119022.6|6
1599228600000|2020-09-04 14:10:00|119125|119025|119180|119080|119200.5|119085|119120|118975|19
1599228900000|2020-09-04 14:15:00|119160|119060|119185|119085|119220|119090|119160|119015|15
1599229200000|2020-09-04 14:20:00|119180|119080|119180|119080|119220|119080|119170|119015|10
1599229500000|2020-09-04 14:25:00|119175|119075|119190|119090|119190|119090|119170|119070|16
1599229800000|2020-09-04 14:30:00|119185|119085|119160|119060|119215|119085|119150|119010.4|15
1599230100000|2020-09-04 14:35:00|119170.1|119070.1|119220|119120|119275.6|119135|119170.1|119025|22
1599230400000|2020-09-04 14:40:00|119225|119125|119225|119125|119225|119125|119215|119115|11
1599230700000|2020-09-04 14:45:00|119220|119120|119195|119095|119220|119120|119195|119095|12
1599231000000|2020-09-04 14:50:00|119200|119100|119190|119090|119215|119115|119190|119090|17
1599231300000|2020-09-04 14:55:00|119185|119085|119173.1|118973.1|119221.6|119085|119105|118973.1|45
1599231600000|2020-09-04 15:00:00|119181.6|118981.6|119160|119060|119220|119063.9|119120|118978.6|36
1599231900000|2020-09-04 15:05:00|119219.6|119019.6|119230|119030|119230|119030|119210|119010|7
1599232200000|2020-09-04 15:10:00|119180|119080|119210|119010|119215|119080|119130|118975.1|21
1599232500000|2020-09-04 15:15:00|119200|119000|119170|119070|119220|119070|119130|119000|13
1599232800000|2020-09-04 15:20:00|119210|119010|119230|119030|119230|119030|119205|119005|8
1599233100000|2020-09-04 15:25:00|119180|119080|119245|119045|119245|119080|119180|119045|2
1599233400000|2020-09-04 15:30:00|119240|119040|119250|119050|119258.7|119058.7|119240|119040|8
1599233700000|2020-09-04 15:35:00|119236.8|119036.8|119182.6|118982.6|119236.8|119036.8|119182.6|118982.6|3
1599234000000|2020-09-04 15:40:00|119187.1|118987.1|119240|119040|119240|119062.6|119140|118987.1|37
1599234300000|2020-09-04 15:45:00|119235|119035|119135|119035|119235|119048.9|119135|119027.5|9
1599234600000|2020-09-04 15:50:00|119130|119030|119130|119030|119130|119030|119130|119030|1
1599234900000|2020-09-04 15:55:00|119140.1|119040.1|119130|119030|119146.1|119046.1|119130|119030|8
1599235200000|2020-09-04 16:00:00|119125|119025|119090|118990|119125|119025|119085|118985|13
1599235500000|2020-09-04 16:05:00|119075|118975|119110|119010|119155|119010|119075|118944.6|12
1599235800000|2020-09-04 16:10:00|119100|119000|119095|118995|119100|119000|119095|118995|4
1599236100000|2020-09-04 16:15:00|119090|118990|119130|118930|119135|118990|119055|118907.6|20
1599236400000|2020-09-04 16:20:00|119080|118980|119125|118925|119125|118980|119080|118925|2
1599237000000|2020-09-04 16:30:00|119130|118930|119040|118940|119130|118985|119035|118890.7|24
1599237600000|2020-09-04 16:40:00|119035|118935|119030|118930|119035|118935|119030|118930|2
1599237900000|2020-09-04 16:45:00|119035|118935|119040|118940|119040|118940|119030|118930|4
1599238200000|2020-09-04 16:50:00|119030|118930|119035|118935|119040|118940|119030|118930|6
1599238500000|2020-09-04 16:55:00|119015|118915|119030|118930|119070|118935|119015|118868.2|13
1599238800000|2020-09-04 17:00:00|119033|118933|119035|118935|119039.5|118939.5|119025|118925|10
1599239400000|2020-09-04 17:10:00|119025|118925|119030|118930|119035|118935|119025|118925|4
1599240000000|2020-09-04 17:20:00|119035|118935|119000|118900|119035|118935|119000|118900|7
1599240300000|2020-09-04 17:25:00|118996|118896|119000|118900|119000|118900|118995|118895|3
1599240600000|2020-09-04 17:30:00|119009.2|118909.2|119010|118910|119075|118926.5|119005|118870|12
1599240900000|2020-09-04 17:35:00|119005|118905|118995|118895|119005|118905|118995|118895|3
1599241200000|2020-09-04 17:40:00|119000|118900|119000|118900|119000|118900|118995|118895|5
1599241500000|2020-09-04 17:45:00|118995|118895|118995|118895|118995|118895|118995|118895|1
1599241800000|2020-09-04 17:50:00|118990|118890|118975|118875|119030.2|118890|118965|118829.2|11
1599242400000|2020-09-04 18:00:00|118985.7|118885.7|118990|118890|118990|118890|118980|118880|6
1599242700000|2020-09-04 18:05:00|119060|118860|118985|118885|119060|118887|118985|118840|10
1599243000000|2020-09-04 18:10:00|118990|118890|118990|118890|118990|118890|118990|118890|1
1599243300000|2020-09-04 18:15:00|118985|118885|118985|118885|118985|118885|118985|118885|1
1599243600000|2020-09-04 18:20:00|118980|118880|118980|118880|118980|118880|118980|118880|1
1599243900000|2020-09-04 18:25:00|118975|118875|118975|118875|118975|118875|118975|118875|1
1599244200000|2020-09-04 18:30:00|118970|118870|118970|118870|118970|118870|118970|118870|1
1599244500000|2020-09-04 18:35:00|118965|118865|118920|118820|118965|118865|118920|118820|11
1599244800000|2020-09-04 18:40:00|118915|118815|118875|118775|118915|118815|118875|118775|19
1599245100000|2020-09-04 18:45:00|118873|118773|118940|118740|118941.5|118773|118845|118695|30
1599245400000|2020-09-04 18:50:00|118938|118738|118855|118755|118940|118755|118855|118730|7
1599246000000|2020-09-04 19:00:00|118857|118757|118895|118795|118955|118795|118857|118741.5|19
1599246300000|2020-09-04 19:05:00|118890|118790|118890|118790|118890|118790|118890|118790|1
1599246600000|2020-09-04 19:10:00|118899.3|118799.3|118920|118820|118980|118825|118899.3|118773|11
1599246900000|2020-09-04 19:15:00|118905|118805|118940|118740|118945|118805|118905|118740|9
1599247200000|2020-09-04 19:20:00|118936.9|118736.9|118875|118775|118936.9|118780|118870|118730|8
1599247500000|2020-09-04 19:25:00|118880|118780|118835|118735|118915|118785|118835|118688.3|34
1599247800000|2020-09-04 19:30:00|118830|118730|118870|118670|118875|118730|118795|118652.6|26
1599248100000|2020-09-04 19:35:00|118815|118715|118820|118720|118820|118720|118810|118710|4
1599249000000|2020-09-04 19:50:00|118830|118730|118830|118730|118830|118730|118830|118730|1
1599249300000|2020-09-04 19:55:00|118832|118732|118840|118740|118880.3|118745|118820|118680|20
1599440400000|2020-09-07 01:00:00|118690|118590|118679.5|118579.5|118691.5|118591.5|118674.5|118574.5|45
1599440700000|2020-09-07 01:05:00|118679|118579|118689.5|118589.5|118696.9|118596.9|118662.6|118562.6|93
1599441000000|2020-09-07 01:10:00|118690|118590|118703.8|118603.8|118719|118619|118669.5|118569.5|110
1599441300000|2020-09-07 01:15:00|118704.5|118604.5|118741.9|118641.9|118746.5|118646.5|118689.5|118589.5|108
1599441600000|2020-09-07 01:20:00|118743.3|118643.3|118721|118621|118760|118660|118719.5|118619.5|104
1599441900000|2020-09-07 01:25:00|118718|118618|118737|118637|118749|118649|118715|118615|170
1599442200000|2020-09-07 01:30:00|118738|118638|118691.5|118591.5|118738|118638|118686|118586|146
1599442500000|2020-09-07 01:35:00|118690.5|118590.5|118681.5|118581.5|118713.9|118613.9|118678.5|118578.5|144
1599442800000|2020-09-07 01:40:00|118680|118580|118704.5|118604.5|118711|118611|118674.5|118574.5|78
1599443100000|2020-09-07 01:45:00|118701|118601|118665.5|118565.5|118701|118601|118662.6|118562.6|84
1599443400000|2020-09-07 01:50:00|118664|118564|118671|118571|118675|118575|118654.5|118554.5|65
1599443700000|2020-09-07 01:55:00|118671.5|118571.5|118709.5|118609.5|118711.5|118611.5|118671.5|118571.5|104
1599444000000|2020-09-07 02:00:00|118706.5|118606.5|118731.5|118631.5|118741|118641|118700.5|118600.5|102
1599444300000|2020-09-07 02:05:00|118731|118631|118776|118676|118781|118681|118730|118630|126
1599444600000|2020-09-07 02:10:00|118775|118675|118809|118709|118821|118721|118759.5|118659.5|66
1599444900000|2020-09-07 02:15:00|118805|118705|118786|118686|118806|118706|118769|118669|81
1599445200000|2020-09-07 02:20:00|118795|118695|118781|118681|118805.5|118705.5|118775.5|118675.5|69
1599445500000|2020-09-07 02:25:00|118777|118677|118760.5|118660.5|118777|118677|118745|118645|100
1599445800000|2020-09-07 02:30:00|118759.5|118659.5|118791.5|118691.5|118801.5|118701.5|118755|118655|89
1599446100000|2020-09-07 02:35:00|118795|118695|118799.5|118699.5|118807.4|118707.4|118790|118690|64
1599446400000|2020-09-07 02:40:00|118800|118700|118783.5|118683.5|118805.5|118705.5|118775|118675|48
1599446700000|2020-09-07 02:45:00|118787|118687|118789.5|118689.5|118804|118704|118779.5|118679.5|73
1599447000000|2020-09-07 02:50:00|118790.5|118690.5|118759.5|118659.5|118795|118695|118759|118659|56
1599447300000|2020-09-07 02:55:00|118760.5|118660.5|118756.5|118656.5|118765.5|118665.5|118749.5|118649.5|87
1599447600000|2020-09-07 03:00:00|118756|118656|118745.5|118645.5|118765|118665|118735|118635|85
1599447900000|2020-09-07 03:05:00|118745|118645|118714.5|118614.5|118745|118645|118704.5|118604.5|92
1599448200000|2020-09-07 03:10:00|118715|118615|118711.5|118611.5|118725.5|118625.5|118709.5|118609.5|62
1599448500000|2020-09-07 03:15:00|118714|118614|118726|118626|118729|118629|118709.5|118609.5|43
1599448800000|2020-09-07 03:20:00|118725.5|118625.5|118720.5|118620.5|118741|118641|118719|118619|70
1599449100000|2020-09-07 03:25:00|118720|118620|118722|118622|118734.5|118634.5|118719|118619|43
1599449400000|2020-09-07 03:30:00|118719|118619|118734.5|118634.5|118745.5|118645.5|118717|118617|54
1599449700000|2020-09-07 03:35:00|118730|118630|118741|118641|118744.4|118644.4|118729|118629|77
1599450000000|2020-09-07 03:40:00|118741.5|118641.5|118739.5|118639.5|118741.5|118641.5|118739.5|118639.5|56
1599450300000|2020-09-07 03:45:00|118737.5|118637.5|118739.5|118639.5|118740.5|118640.5|118724|118624|39
1599450600000|2020-09-07 03:50:00|118740|118640|118744.5|118644.5|118744.5|118644.5|118739.5|118639.5|54
1599450900000|2020-09-07 03:55:00|118744|118644|118740.5|118640.5|118744|118644|118723|118623|30
1599451200000|2020-09-07 04:00:00|118741.5|118641.5|118769.5|118669.5|118769.5|118669.5|118735|118635|39
1599451500000|2020-09-07 04:05:00|118770|118670|118780.5|118680.5|118781.5|118681.5|118770|118670|66
1599451800000|2020-09-07 04:10:00|118781|118681|118780.5|118680.5|118785.5|118685.5|118774.5|118674.5|63
1599452100000|2020-09-07 04:15:00|118780|118680|118781.5|118681.5|118781.5|118681.5|118775|118675|55
1599452400000|2020-09-07 04:20:00|118781|118681|118784.5|118684.5|118785|118685|118779.5|118679.5|36
1599452700000|2020-09-07 04:25:00|118785|118685|118779.5|118679.5|118793.5|118693.5|118779.5|118679.5|56
1599453000000|2020-09-07 04:30:00|118780|118680|118779.5|118679.5|118784|118684|118774.5|118674.5|11
1599453300000|2020-09-07 04:35:00|118780|118680|118769.5|118669.5|118780|118680|118769.5|118669.5|23
1599453600000|2020-09-07 04:40:00|118770|118670|118745|118645|118770|118670|118745|118645|34
1599453900000|2020-09-07 04:45:00|118745.5|118645.5|118755.5|118655.5|118755.5|118655.5|118745|118645|28
1599454200000|2020-09-07 04:50:00|118757.5|118657.5|118761.5|118661.5|118771.5|118671.5|118757.5|118657.5|21
1599454500000|2020-09-07 04:55:00|118761|118661|118762|118662|118762|118662|118749.5|118649.5|28
1599454800000|2020-09-07 05:00:00|118764|118664|118775|118675|118785.5|118685.5|118764|118664|61
1599455100000|2020-09-07 05:05:00|118775.5|118675.5|118771.5|118671.5|118781.5|118681.5|118754.5|118654.5|63
1599455400000|2020-09-07 05:10:00|118774|118674|118786.5|118686.5|118786.5|118686.5|118772|118672|19
1599455700000|2020-09-07 05:15:00|118788|118688|118799.5|118699.5|118805.5|118705.5|118785.5|118685.5|106
1599456000000|2020-09-07 05:20:00|118796.5|118696.5|118810|118710|118814.5|118714.5|118796.5|118696.5|42
1599456300000|2020-09-07 05:25:00|118811|118711|118795.5|118695.5|118811|118711|118793.6|118693.6|52
1599456600000|2020-09-07 05:30:00|118791|118691|118760|118660|118795.5|118695.5|118760|118660|97
1599456900000|2020-09-07 05:35:00|118759|118659|118795.5|118695.5|118807.5|118707.5|118759|118659|96
1599457200000|2020-09-07 05:40:00|118795|118695|118795.5|118695.5|118797.5|118697.5|118789.5|118689.5|62
1599457500000|2020-09-07 05:45:00|118793.6|118693.6|118786|118686|118795.5|118695.5|118769|118669|70
1599457800000|2020-09-07 05:50:00|118785.5|118685.5|118815.5|118715.5|118815.5|118715.5|118772.4|118672.4|69
1599458100000|2020-09-07 05:55:00|118815|118715|118826.5|118726.5|118860.5|118760.5|118815|118715|107
1599458400000|2020-09-07 06:00:00|118825|118725|118815|118715|118826.4|118726.4|118805|118705|117
1599458700000|2020-09-07 06:05:00|118814.5|118714.5|118859.5|118759.5|118879.5|118779.5|118814.5|118714.5|121
1599459000000|2020-09-07 06:10:00|118861|118761|118881.5|118781.5|118885|118785|118859.5|118759.5|99
1599459300000|2020-09-07 06:15:00|118882.5|118782.5|118874.5|118774.5|118895.5|118795.5|118865|118765|79
1599459600000|2020-09-07 06:20:00|118869.5|118769.5|118881.5|118781.5|118881.5|118781.5|118864.5|118764.5|80
1599459900000|2020-09-07 06:25:00|118876|118776|118876|118776|118896.5|118796.5|118871|118771|90
1599460200000|2020-09-07 06:30:00|118874|118774|118879.5|118779.5|118889.5|118789.5|118874|118774|34
1599460500000|2020-09-07 06:35:00|118874|118774|118884|118784|118885|118785|118874|118774|5
1599460800000|2020-09-07 06:40:00|118874|118774|118876|118776|118877|118777|118871|118771|16
1599461100000|2020-09-07 06:45:00|118875.5|118775.5|118879.5|118779.5|118886|118786|118874|118774|10
1599461400000|2020-09-07 06:50:00|118881.5|118781.5|118891.5|118791.5|118892.5|118792.5|118880|118780|10
1599461700000|2020-09-07 06:55:00|118891|118791|118918|118818|118918|118818|118890|118790|64
1599462000000|2020-09-07 07:00:00|118917|118817|118921|118821|118928.5|118828.5|118916.5|118816.5|111
1599462300000|2020-09-07 07:05:00|118921.5|118821.5|118900.5|118800.5|118922|118822|118894|118794|53
1599462600000|2020-09-07 07:10:00|118915.6|118815.6|118904|118804|118927|118827|118887|118787|108
1599462900000|2020-09-07 07:15:00|118904.5|118804.5|118909.5|118809.5|118916.5|118816.5|118904|118804|35
1599463200000|2020-09-07 07:20:00|118910|118810|118894|118794|118911.5|118811.5|118894|118794|48
1599463500000|2020-09-07 07:25:00|118893|118793|118936|118736|118941|118793|118891|118725|40
1599463800000|2020-09-07 07:30:00|118930|118730|118935|118735|118939.7|118799.1|118880|118720|15
1599464400000|2020-09-07 07:40:00|118880|118780|118875|118775|118885|118785|118875|118775|9
1599464700000|2020-09-07 07:45:00|118875.5|118775.5|118883.5|118783.5|118888.5|118788.5|118875|118775|31
1599465000000|2020-09-07 07:50:00|118883|118783|118950|118750|118950|118790|118883|118738|28
1599465300000|2020-09-07 07:55:00|118944|118744|118890|118790|118950|118790|118889|118744|7
1599465600000|2020-09-07 08:00:00|118933.5|118733.5|118890|118790|118939|118790|118880.5|118733.5|14
1599465900000|2020-09-07 08:05:00|118882.5|118782.5|118860|118760|118883|118783|118843.5|118743.5|17
1599466200000|2020-09-07 08:10:00|118856|118756|118836|118736|118876|118756|118825.5|118676|13
1599466500000|2020-09-07 08:15:00|118841|118741|118850|118750|118853|118753|118841|118741|6
1599466800000|2020-09-07 08:20:00|118842.5|118742.5|118850|118750|118857.5|118757.5|118835|118735|11
1599467100000|2020-09-07 08:25:00|118855|118755|118880|118680|118901|118755|118852.5|118679|23
1599467400000|2020-09-07 08:30:00|118882.5|118682.5|118837.5|118637.5|118886.5|118686.5|118826|118626|46
1599467700000|2020-09-07 08:35:00|118833.5|118633.5|118826.5|118626.5|118841|118641|118810|118610|30
1599468000000|2020-09-07 08:40:00|118827.5|118627.5|118830|118630|118830|118630|118827.5|118627.5|6
1599468300000|2020-09-07 08:45:00|118829.5|118629.5|118833.5|118633.5|118840|118640|118829.5|118629.5|8
1599468600000|2020-09-07 08:50:00|118833|118633|118867|118667|118883|118683|118830|118630|72
1599468900000|2020-09-07 08:55:00|118866|118666|118867|118667|118867|118667|118866|118666|28
1599469200000|2020-09-07 09:00:00|118869|118669|118889|118689|118919.5|118719.5|118869|118669|86
1599469500000|2020-09-07 09:05:00|118890|118690|118891.5|118691.5|118901.5|118701.5|118889|118689|26
1599469800000|2020-09-07 09:10:00|118891|118691|118905|118705|118909|118709|118886.5|118686.5|24
1599470100000|2020-09-07 09:15:00|118905.5|118705.5|118869.5|118669.5|118909.5|118709.5|118869|118669|29
1599470400000|2020-09-07 09:20:00|118870|118670|118907.5|118707.5|118907.5|118707.5|118870|118670|32
1599470700000|2020-09-07 09:25:00|118909.5|118709.5|118916|118716|118931|118731|118909.5|118709.5|33
1599471000000|2020-09-07 09:30:00|118915.5|118715.5|118913.5|118713.5|118921.5|118721.5|118913.5|118713.5|13
1599471300000|2020-09-07 09:35:00|118913|118713|118910|118710|118914|118714|118909|118709|12
1599471600000|2020-09-07 09:40:00|118909.5|118709.5|118902|118702|118910.5|118710.5|118902|118702|13
1599471900000|2020-09-07 09:45:00|118901|118701|118888|118688|118901|118701|118888|118688|17
1599472200000|2020-09-07 09:50:00|118887.5|118687.5|118908|118708|118908|118708|118886.5|118686.5|18
1599472500000|2020-09-07 09:55:00|118908.5|118708.5|118898|118698|118908.5|118708.5|118891|118691|24
1599472800000|2020-09-07 10:00:00|118898.5|118698.5|118907|118707|118909|118709|118898|118698|8
1599473400000|2020-09-07 10:10:00|118908.5|118708.5|118908.5|118708.5|118909.5|118709.5|118904.5|118704.5|11
1599473700000|2020-09-07 10:15:00|118907.5|118707.5|118905|118705|118907.5|118707.5|118905|118705|3
1599474300000|2020-09-07 10:25:00|118915.3|118715.3|118855|118755|118917.5|118760|118855|118705|6
1599474600000|2020-09-07 10:30:00|118905|118705|118905|118705|118905|118705|118905|118705|1
1599474900000|2020-09-07 10:35:00|118905.5|118705.5|118906|118706|118906|118706|118905.5|118705.5|2
1599475200000|2020-09-07 10:40:00|118859|118759|118860|118760|118865|118765|118859|118759|3
1599475800000|2020-09-07 10:50:00|118922|118722|118928|118728|118933.5|118733.5|118922|118722|17
1599476400000|2020-09-07 11:00:00|118930|118730|118933.6|118733.6|118934.1|118734.1|118930|118730|4
1599476700000|2020-09-07 11:05:00|118930|118730|118930.5|118730.5|118930.5|118730.5|118930|118730|2
1599477000000|2020-09-07 11:10:00|118930|118730|118932.5|118732.5|118934.5|118734.5|118930|118730|5
1599477300000|2020-09-07 11:15:00|118926|118726|118908|118708|118926|118726|118905|118705|16
1599477600000|2020-09-07 11:20:00|118910|118710|118942|118742|118957.1|118789.1|118889.1|118710|19
1599477900000|2020-09-07 11:25:00|118942.5|118742.5|118953|118753|118953|118753|118942.5|118742.5|5
1599478200000|2020-09-07 11:30:00|118950|118750|118950|118750|118950|118750|118950|118750|1
1599478500000|2020-09-07 11:35:00|118939|118739|118942.5|118742.5|118942.5|118742.5|118938|118738|5
1599478800000|2020-09-07 11:40:00|118926.1|118726.1|118940|118740|118940|118740|118925.1|118725.1|3
1599479100000|2020-09-07 11:45:00|118927.2|118727.2|118940|118740|118940|118740|118925.2|118725.2|8
1599480000000|2020-09-07 12:00:00|118939.5|118739.5|118933.8|118733.8|118940.1|118740.1|118933.3|118733.3|5
1599480300000|2020-09-07 12:05:00|118934.8|118734.8|118939.8|118739.8|118939.8|118739.8|118934.8|118734.8|10
1599480600000|2020-09-07 12:10:00|118940.1|118740.1|118940.1|118740.1|118940.1|118740.1|118940.1|118740.1|1
1599481500000|2020-09-07 12:25:00|118944|118744|118940.1|118740.1|118944|118744|118940.1|118740.1|2
1599482400000|2020-09-07 12:40:00|118930|118730|118930|118730|118930|118730|118915|118715|3
1599483300000|2020-09-07 12:55:00|118925|118725|118923|118723|118925|118725|118923|118723|5
1599483600000|2020-09-07 13:00:00|118923.2|118723.2|118924.5|118724.5|118928.3|118728.3|118920.5|118720.5|12
1599483900000|2020-09-07 13:05:00|118924|118724|118925|118725|118925|118725|118924|118724|2
1599484800000|2020-09-07 13:20:00|118920|118720|118925|118725|118925|118725|118920|118720|2
1599485100000|2020-09-07 13:25:00|118923.5|118723.5|118925|118725|118925|118725|118923.5|118723.5|2
1599485400000|2020-09-07 13:30:00|118920|118720|118920|118720|118920.6|118720.6|118913.6|118713.6|6
1599485700000|2020-09-07 13:35:00|118925|118725|118920|118720|118925|118725|118920|118720|2
1599486600000|2020-09-07 13:50:00|118900.8|118700.8|118860.8|118660.8|118900.8|118700.8|118860.8|118660.8|2
1599486900000|2020-09-07 13:55:00|118861.9|118661.9|118860.8|118660.8|118861.9|118661.9|118860.8|118660.8|2
1599487200000|2020-09-07 14:00:00|118861.9|118661.9|118911.1|118711.1|118911.1|118711.1|118861.9|118661.9|2
1599489000000|2020-09-07 14:30:00|118916.1|118716.1|118915|118715|118922.9|118722.9|118915|118715|4
1599489300000|2020-09-07 14:35:00|118900.5|118700.5|118900.5|118700.5|118900.5|118700.5|118900.5|118700.5|1
1599489600000|2020-09-07 14:40:00|118902.5|118702.5|118895.1|118695.1|118902.5|118702.5|118895.1|118695.1|2
1599489900000|2020-09-07 14:45:00|118894|118694|118894.2|118694.2|118895.1|118695.1|118894|118694|4
1599490200000|2020-09-07 14:50:00|118894|118694|118897.8|118697.8|118897.8|118697.8|118890.4|118690.4|6
1599490500000|2020-09-07 14:55:00|118895|118695|118895|118695|118895|118695|118857.1|118657.1|11
1599490800000|2020-09-07 15:00:00|118892.3|118692.3|118905|118705|118905|118705|118890|118690|3
1599491100000|2020-09-07 15:05:00|118903.1|118703.1|118905|118705|118905.1|118705.1|118900.1|118700.1|4
1599491700000|2020-09-07 15:15:00|118914.5|118714.5|118905|118705|118917|118717|118905|118705|6
1599492000000|2020-09-07 15:20:00|118889.1|118689.1|118885|118685|118889.1|118689.1|118885|118685|3
1599492300000|2020-09-07 15:25:00|118875|118675|118880|118680|118880|118680|118875|118675|4
1599494100000|2020-09-07 15:55:00|118881.5|118681.5|118880|118680|118881.5|118681.5|118880|118680|2
1599496200000|2020-09-07 16:30:00|118903.4|118703.4|118880|118680|118903.4|118703.4|118880|118680|2
1599496500000|2020-09-07 16:35:00|118905|118705|118905|118705|118905|118705|118905|118705|1
1599497100000|2020-09-07 16:45:00|118900|118700|118896.6|118696.6|118900|118700|118892.8|118692.8|3
1599500700000|2020-09-07 17:45:00|118875|118675|118875|118675|118875|118675|118875|118675|1
1599501900000|2020-09-07 18:05:00|118856.6|118656.6|118856.6|118656.6|118856.6|118656.6|118856.6|118656.6|1
1599502500000|2020-09-07 18:15:00|118880|118680|118880|118680|118880|118680|118880|118680|1
1599505200000|2020-09-07 19:00:00|118880.1|118680.1|118880.1|118680.1|118880.1|118680.1|118880.1|118680.1|1
1599507900000|2020-09-07 19:45:00|118870.1|118670.1|118880.1|118680.1|118880.1|118680.1|118870.1|118670.1|2
1599526800000|2020-09-08 01:00:00|118831.5|118731.5|118841.5|118741.5|118851|118751|118830.5|118730.5|85
1599527100000|2020-09-08 01:05:00|118842|118742|118905|118805|118911|118811|118841.5|118741.5|115
1599527400000|2020-09-08 01:10:00|118906|118806|118885.5|118785.5|118912|118812|118885.5|118785.5|169
1599527700000|2020-09-08 01:15:00|118886|118786|118882|118782|118924.5|118824.5|118878|118778|171
1599528000000|2020-09-08 01:20:00|118881.5|118781.5|118881|118781|118883|118783|118871|118771|99
1599528300000|2020-09-08 01:25:00|118880.5|118780.5|118875|118775|118881.5|118781.5|118865|118765|111
1599528600000|2020-09-08 01:30:00|118874.5|118774.5|118849.5|118749.5|118891.5|118791.5|118849|118749|94
1599528900000|2020-09-08 01:35:00|118850.5|118750.5|118855|118755|118861.5|118761.5|118835|118735|109
1599529200000|2020-09-08 01:40:00|118854.5|118754.5|118861.5|118761.5|118861.5|118761.5|118830|118730|85
1599529500000|2020-09-08 01:45:00|118861|118761|118859.5|118759.5|118863.3|118763.3|118850.5|118750.5|42
1599529800000|2020-09-08 01:50:00|118860|118760|118856|118756|118866|118766|118844|118744|66
1599530100000|2020-09-08 01:55:00|118851.5|118751.5|118889.5|118789.5|118896|118796|118849.5|118749.5|53
1599530400000|2020-09-08 02:00:00|118890|118790|118854.5|118754.5|118890|118790|118844|118744|94
1599530700000|2020-09-08 02:05:00|118853|118753|118864.5|118764.5|118866.4|118766.4|118849.5|118749.5|36
1599531000000|2020-09-08 02:10:00|118865|118765|118839.5|118739.5|118865.5|118765.5|118829|118729|121
1599531300000|2020-09-08 02:15:00|118836|118736|118851.5|118751.5|118851.5|118751.5|118836|118736|36
1599531600000|2020-09-08 02:20:00|118851|118751|118850|118750|118854.5|118754.5|118844.5|118744.5|65
1599531900000|2020-09-08 02:25:00|118849.5|118749.5|118901|118801|118901.5|118801.5|118849.5|118749.5|91
1599532200000|2020-09-08 02:30:00|118895|118795|118899.5|118799.5|118900.5|118800.5|118889.5|118789.5|36
1599532500000|2020-09-08 02:35:00|118900|118800|118889.5|118789.5|118916.5|118816.5|118889|118789|115
1599532800000|2020-09-08 02:40:00|118890|118790|118884.5|118784.5|118905.5|118805.5|118884|118784|52
1599533100000|2020-09-08 02:45:00|118884|118784|118891.5|118791.5|118891.5|118791.5|118869|118769|62
1599533400000|2020-09-08 02:50:00|118886|118786|118890.5|118790.5|118891.5|118791.5|118875|118775|74
1599533700000|2020-09-08 02:55:00|118890|118790|118870.5|118770.5|118891.5|118791.5|118870.5|118770.5|79
1599534000000|2020-09-08 03:00:00|118871|118771|118911.5|118811.5|118911.5|118811.5|118871|118771|75
1599534300000|2020-09-08 03:05:00|118911|118811|118899.5|118799.5|118911.5|118811.5|118899.5|118799.5|20
1599534600000|2020-09-08 03:10:00|118899|118799|118889.5|118789.5|118900|118800|118886.5|118786.5|25
1599534900000|2020-09-08 03:15:00|118890|118790|118884.5|118784.5|118890|118790|118876.5|118776.5|37
1599535200000|2020-09-08 03:20:00|118885|118785|118860.5|118760.5|118885|118785|118846.8|118746.8|70
1599535500000|2020-09-08 03:25:00|118857.5|118757.5|118884|118784|118885|118785|118850.5|118750.5|107
1599535800000|2020-09-08 03:30:00|118884.5|118784.5|118889.5|118789.5|118895.5|118795.5|118884|118784|63
1599536100000|2020-09-08 03:35:00|118886.5|118786.5|118889.5|118789.5|118891.5|118791.5|118884.5|118784.5|34
1599536400000|2020-09-08 03:40:00|118890|118790|118891|118791|118895.5|118795.5|118885.5|118785.5|58
1599536700000|2020-09-08 03:45:00|118890.5|118790.5|118901.5|118801.5|118901.5|118801.5|118890.5|118790.5|11
1599537000000|2020-09-08 03:50:00|118902|118802|118921|118821|118926|118826|118902|118802|18
1599537300000|2020-09-08 03:55:00|118921.5|118821.5|118944|118844|118945|118845|118921.5|118821.5|27
1599537600000|2020-09-08 04:00:00|118945|118845|118923.5|118823.5|118945|118845|118922.5|118822.5|84
1599537900000|2020-09-08 04:05:00|118923|118823|118929.5|118829.5|118929.5|118829.5|118922.5|118822.5|45
1599538200000|2020-09-08 04:10:00|118930|118830|118923|118823|118930|118830|118920.5|118820.5|29
1599538500000|2020-09-08 04:15:00|118923.5|118823.5|118927|118827|118928.5|118828.5|118923.5|118823.5|57
1599538800000|2020-09-08 04:20:00|118927.5|118827.5|118933.5|118833.5|118933.5|118833.5|118925.5|118825.5|42
1599539100000|2020-09-08 04:25:00|118935|118835|118942.5|118842.5|118943.5|118843.5|118934|118834|21
1599539400000|2020-09-08 04:30:00|118943|118843|118938|118838|118948|118848|118938|118838|80
1599539700000|2020-09-08 04:35:00|118935.5|118835.5|118931.5|118831.5|118935.5|118835.5|118923.6|118823.6|62
1599540000000|2020-09-08 04:40:00|118927.5|118827.5|118930.5|118830.5|118931.5|118831.5|118924.5|118824.5|18
1599540300000|2020-09-08 04:45:00|118930|118830|118911.5|118811.5|118930|118830|118910|118810|57
1599540600000|2020-09-08 04:50:00|118911|118811|118910.5|118810.5|118912.5|118812.5|118906|118806|65
1599540900000|2020-09-08 04:55:00|118911|118811|118900.5|118800.5|118911|118811|118899.5|118799.5|78
1599541200000|2020-09-08 05:00:00|118900|118800|118901.5|118801.5|118905.5|118805.5|118897|118797|40
1599541500000|2020-09-08 05:05:00|118904|118804|118915.5|118815.5|118916|118816|118898|118798|45
1599541800000|2020-09-08 05:10:00|118914|118814|118921|118821|118921.5|118821.5|118909.5|118809.5|74
1599542100000|2020-09-08 05:15:00|118921.5|118821.5|118909.5|118809.5|118921.5|118821.5|118909.5|118809.5|66
1599542400000|2020-09-08 05:20:00|118905|118805|118894|118794|118909.5|118809.5|118889|118789|44
1599542700000|2020-09-08 05:25:00|118893|118793|118900.5|118800.5|118901.5|118801.5|118887.5|118787.5|57
1599543000000|2020-09-08 05:30:00|118901|118801|118899.5|118799.5|118913.3|118813.3|118896.5|118796.5|39
1599543300000|2020-09-08 05:35:00|118895|118795|118890.5|118790.5|118900.5|118800.5|118874.5|118774.5|78
1599543600000|2020-09-08 05:40:00|118890|118790|118881|118781|118891.5|118791.5|118876|118776|35
1599543900000|2020-09-08 05:45:00|118880.5|118780.5|118845|118745|118880.5|118780.5|118844|118744|71
1599544200000|2020-09-08 05:50:00|118844.5|118744.5|118824|118724|118851|118751|118814.5|118714.5|112
1599544500000|2020-09-08 05:55:00|118823.5|118723.5|118734.5|118634.5|118823.5|118723.5|118732|118632|159
1599544800000|2020-09-08 06:00:00|118735|118635|118687|118587|118751|118651|118685.3|118585.3|260
1599545100000|2020-09-08 06:05:00|118687.5|118587.5|118691.5|118591.5|118716.6|118616.6|118677.3|118577.3|254
1599545400000|2020-09-08 06:10:00|118692|118592|118741.5|118641.5|118745|118645|118672.1|118572.1|173
1599545700000|2020-09-08 06:15:00|118741|118641|118741.5|118641.5|118752|118652|118719.5|118619.5|134
1599546000000|2020-09-08 06:20:00|118736.5|118636.5|118742|118642|118751.5|118651.5|118729.5|118629.5|129
1599546300000|2020-09-08 06:25:00|118743|118643|118699|118599|118748|118648|118699|118599|140
1599546600000|2020-09-08 06:30:00|118704|118604|118745|118645|118791|118650|118689.5|118541|49
1599546900000|2020-09-08 06:35:00|118753.5|118653.5|118716.9|118616.9|118775.5|118653.5|118714.4|118570|45
1599547200000|2020-09-08 06:40:00|118721.5|118621.5|118777.5|118577.5|118777.5|118627.1|118714.4|118565.6|44
1599547500000|2020-09-08 06:45:00|118783.1|118583.1|118771|118571|118783.1|118616|118716|118566|16
1599547800000|2020-09-08 06:50:00|118764|118564|118770.5|118570.5|118771|118613.5|118709.5|118564|8
1599548100000|2020-09-08 06:55:00|118716.5|118616.5|118769|118569|118774.5|118636|118715|118566|14
1599548400000|2020-09-08 07:00:00|118710.5|118610.5|118691.5|118591.5|118741|118610.5|118685|118534.5|88
1599548700000|2020-09-08 07:05:00|118690.5|118590.5|118770|118570|118770.5|118612.5|118680|118569.5|74
1599549000000|2020-09-08 07:10:00|118773.5|118573.5|118784|118584|118800.5|118600.5|118773.5|118573.5|44
1599549300000|2020-09-08 07:15:00|118720.5|118620.5|118745|118645|118745|118645|118709.7|118609.7|46
1599549600000|2020-09-08 07:20:00|118745.5|118645.5|118766|118666|118821|118681|118736.5|118614|77
1599549900000|2020-09-08 07:25:00|118764|118664|118741|118641|118809|118664|118734|118609|40
1599550200000|2020-09-08 07:30:00|118740|118640|118735|118635|118786.5|118640|118722.5|118575.7|25
1599550500000|2020-09-08 07:35:00|118740|118640|118705|118605|118785|118640|118705|118577.5|14
1599550800000|2020-09-08 07:40:00|118770|118570|118705|118605|118775|118620|118705|118550|19
1599551100000|2020-09-08 07:45:00|118715|118615|118750|118550|118750.5|118615|118702.4|118548.5|15
1599551400000|2020-09-08 07:50:00|118744.5|118544.5|118710.8|118610.8|118766.4|118616.4|118705.8|118543|17
1599551700000|2020-09-08 07:55:00|118705.8|118605.8|118730|118630|118775|118634|118702.2|118545.5|30
1599552000000|2020-09-08 08:00:00|118733.5|118633.5|118825.5|118625.5|118869|118693.5|118733.5|118585.5|118
1599552300000|2020-09-08 08:05:00|118827|118627|118830.5|118630.5|118844|118644|118821|118621|49
1599552600000|2020-09-08 08:10:00|118833|118633|118843.5|118643.5|118856|118703.5|118803.5|118633|19
1599552900000|2020-09-08 08:15:00|118843|118643|118866.5|118666.5|118867.5|118667.5|118841|118641|68
1599553200000|2020-09-08 08:20:00|118867.5|118667.5|118845|118745|118885|118749|118835|118667.5|28
1599553500000|2020-09-08 08:25:00|118938|118738|118965|118765|118995.5|118807|118892.1|118735.1|49
1599553800000|2020-09-08 08:30:00|118952.4|118752.4|118950|118750|118957.8|118810|118905.7|118740|16
1599554100000|2020-09-08 08:35:00|118895|118795|118885|118785|118900|118800|118885|118785|5
1599554400000|2020-09-08 08:40:00|118880|118780|118890|118790|118895|118795|118874.1|118774.1|13
1599554700000|2020-09-08 08:45:00|118887.5|118787.5|118920|118820|118970|118840|118887.5|118755.6|15
1599555000000|2020-09-08 08:50:00|118925|118825|118940|118840|118981|118840|118917.5|118771.5|25
1599555300000|2020-09-08 08:55:00|118945|118845|118945|118845|118945|118845|118945|118845|1
1599555600000|2020-09-08 09:00:00|118940|118840|118925|118825|118940|118840|118925|118825|11
1599555900000|2020-09-08 09:05:00|118928.5|118828.5|118930|118830|118935|118835|118915|118815|19
1599556200000|2020-09-08 09:10:00|118925|118825|118920|118820|118925|118825|118920|118820|4
1599556500000|2020-09-08 09:15:00|118925|118825|118925|118825|118928|118828|118920|118820|5
1599556800000|2020-09-08 09:20:00|118924.5|118824.5|118939|118839|118939|118839|118924|118824|14
1599557100000|2020-09-08 09:25:00|118939.5|118839.5|118930|118830|118944|118844|118930|118830|12
1599557400000|2020-09-08 09:30:00|118980|118780|118929|118829|118985.1|118830.1|118915|118775|68
1599557700000|2020-09-08 09:35:00|118930|118830|118914.5|118814.5|118939|118839|118908.5|118808.5|29
1599558000000|2020-09-08 09:40:00|118910|118810|118931.5|118831.5|118950|118834.9|118896.6|118738.5|35
1599558300000|2020-09-08 09:45:00|118936.6|118836.6|118951|118851|118991.5|118866.5|118936.6|118791.5|29
1599558600000|2020-09-08 09:50:00|118953|118853|119054.5|118854.5|119054.5|118909|118953|118829|33
1599558900000|2020-09-08 09:55:00|119053|118853|119055|118855|119065|118898.5|118998.5|118841.9|19
1599559200000|2020-09-08 10:00:00|119051.5|118851.5|119029.5|118929.5|119098|118954.5|119027.5|118849.5|47
1599559500000|2020-09-08 10:05:00|119086.2|118886.2|119055.9|118855.9|119086.2|118943.5|118999|118843|32
1599559800000|2020-09-08 10:10:00|119060.5|118860.5|119009.5|118909.5|119074.5|118909.5|119009.5|118858|11
1599560100000|2020-09-08 10:15:00|119004.1|118904.1|119019.1|118819.1|119029.1|118904.1|118968.5|118819.1|13
1599560400000|2020-09-08 10:20:00|119019.6|118819.6|119019.1|118819.1|119019.6|118819.6|119004.1|118804.1|4
1599560700000|2020-09-08 10:25:00|119019.6|118819.6|119046.4|118846.4|119046.4|118846.4|119019.6|118819.6|4
1599561000000|2020-09-08 10:30:00|119032.2|118832.2|119034.1|118934.1|119078.5|118934.1|119024.1|118825|18
1599561300000|2020-09-08 10:35:00|119075|118875|119068|118868|119085|118885|119067.5|118867.5|16
1599561600000|2020-09-08 10:40:00|119069|118869|119048.5|118848.5|119069|118869|119030.7|118830.7|24
1599561900000|2020-09-08 10:45:00|119039.5|118839.5|119047.5|118847.5|119047.5|118847.5|119026|118826|8
1599562200000|2020-09-08 10:50:00|119048|118848|118999.5|118799.5|119059.5|118859.5|118994.5|118794.5|24
1599562500000|2020-09-08 10:55:00|119009.5|118809.5|119009.5|118809.5|119009.5|118809.5|119009.5|118809.5|1
1599562800000|2020-09-08 11:00:00|119003.5|118803.5|118984.5|118784.5|119003.5|118803.5|118984.5|118784.5|4
1599563100000|2020-09-08 11:05:00|118979.5|118779.5|119023|118823|119032|118832|118979.5|118779.5|20
1599563400000|2020-09-08 11:10:00|119023.5|118823.5|119022.5|118822.5|119023.5|118823.5|119022.5|118822.5|3
1599563700000|2020-09-08 11:15:00|119014.5|118814.5|119007|118807|119014.5|118814.5|119004.5|118804.5|8
1599564000000|2020-09-08 11:20:00|119006.5|118806.5|119016.5|118816.5|119027.5|118894.5|118985|118798|15
1599564600000|2020-09-08 11:30:00|119013.5|118813.5|119005.5|118805.5|119013.5|118813.5|118999.5|118799.5|13
1599564900000|2020-09-08 11:35:00|119005|118805|119043.5|118843.5|119044.5|118889|118936.5|118805|37
1599565200000|2020-09-08 11:40:00|119043|118843|118996.6|118896.6|119044.5|118900.3|118996.6|118831.3|11
1599565500000|2020-09-08 11:45:00|118994.1|118894.1|119051.5|118851.5|119066.5|118900.1|118994.1|118839.1|35
1599565800000|2020-09-08 11:50:00|119053.8|118853.8|119069.1|118869.1|119069.1|118869.1|119053.8|118853.8|2
1599566100000|2020-09-08 11:55:00|119064.1|118864.1|118984.1|118884.1|119064.1|118909.1|118984.1|118834.1|13
1599566700000|2020-09-08 12:05:00|119039.1|118839.1|119040|118840|119045|118845|119039.1|118839.1|4
1599567000000|2020-09-08 12:10:00|118996.5|118896.5|119046.5|118946.5|119077|118946.5|118996.5|118871.5|10
1599567300000|2020-09-08 12:15:00|119049.1|118949.1|119050.6|118850.6|119097.5|118949.1|119049.1|118850.6|25
1599567600000|2020-09-08 12:20:00|119050.1|118850.1|119050|118850|119055.1|118855.1|119050|118850|4
1599567900000|2020-09-08 12:25:00|119050.1|118850.1|119052.8|118852.8|119052.8|118852.8|119050.1|118850.1|2
1599568200000|2020-09-08 12:30:00|119052.3|118852.3|119050|118850|119052.3|118852.3|119045.3|118845.3|16
1599568800000|2020-09-08 12:40:00|119055|118855|119055|118855|119055|118855|119055|118855|1
1599569100000|2020-09-08 12:45:00|119064.5|118864.5|119022.1|118822.1|119079.1|118935|118991.5|118820.6|16
1599569400000|2020-09-08 12:50:00|119029.1|118829.1|119078|118878|119078|118903|118993|118829.1|9
1599569700000|2020-09-08 12:55:00|119078.1|118878.1|119042.8|118842.8|119078.1|118915.5|119014.5|118842.8|31
1599570000000|2020-09-08 13:00:00|119045.1|118845.1|119048.5|118848.5|119048.5|118848.5|119045|118845|23
1599570300000|2020-09-08 13:05:00|119049.5|118849.5|119030|118830|119054.5|118854.5|119030|118830|13
1599570600000|2020-09-08 13:10:00|119031.5|118831.5|119023|118823|119047.5|118847.5|119023|118823|15
1599570900000|2020-09-08 13:15:00|119022.5|118822.5|119020|118820|119049|118849|119020|118820|25
1599571500000|2020-09-08 13:25:00|119025|118825|119025|118825|119025|118825|119025|118825|1
1599571800000|2020-09-08 13:30:00|119032|118832|119030|118830|119065|118917.5|119002.5|118830|54
1599572100000|2020-09-08 13:35:00|118990|118890|119030|118830|119058.6|118910|118990|118827.6|37
1599572400000|2020-09-08 13:40:00|119035|118835|119087.4|118887.4|119101.2|118940.8|118990|118831.1|25
1599572700000|2020-09-08 13:45:00|119043.4|118943.4|119129.6|118929.6|119132.5|118985.5|119031|118879.8|54
1599573000000|2020-09-08 13:50:00|119129.1|118929.1|119063|118863|119148.5|118988.6|119038.6|118863|65
1599573300000|2020-09-08 13:55:00|119066.9|118866.9|119046.4|118846.4|119066.9|118866.9|119042|118842|27
1599573600000|2020-09-08 14:00:00|119045.9|118845.9|119100.8|118900.8|119100.8|118948.6|119032.3|118845.9|16
1599573900000|2020-09-08 14:05:00|119105.7|118905.7|119098.3|118898.3|119136.5|118958.6|119058.6|118898.3|18
1599574200000|2020-09-08 14:10:00|119063.5|118963.5|119058.9|118858.9|119110.6|118965|119031.1|118858.9|35
1599574500000|2020-09-08 14:15:00|119057.9|118857.9|119040.7|118840.7|119085.1|118928.6|119026.1|118837.8|24
1599574800000|2020-09-08 14:20:00|119046.5|118846.5|119040.7|118840.7|119055.7|118855.7|119040.7|118840.7|12
1599575100000|2020-09-08 14:25:00|119030.9|118830.9|118981.6|118781.6|119047.4|118892.9|118976.6|118776.6|30
1599575400000|2020-09-08 14:30:00|118936.6|118836.6|119015.1|118815.1|119015.5|118836.6|118889.5|118726.2|61
1599575700000|2020-09-08 14:35:00|119012|118812|118975.3|118775.3|119030.5|118845|118913|118773.4|64
1599576000000|2020-09-08 14:40:00|118967.8|118767.8|118979.4|118779.4|118993.7|118841.5|118939.3|118767.8|32
1599576300000|2020-09-08 14:45:00|118981.9|118781.9|118931.6|118831.6|118981.9|118833.7|118911.6|118771.6|15
1599576600000|2020-09-08 14:50:00|118934.1|118834.1|118991.6|118791.6|119019.9|118856|118934.1|118787.4|24
1599576900000|2020-09-08 14:55:00|118999.4|118799.4|118999.7|118799.7|119001.6|118837.3|118919.1|118779.7|24
1599577200000|2020-09-08 15:00:00|119000.2|118800.2|118993.7|118793.7|119013.6|118813.6|118988.7|118788.7|36
1599577500000|2020-09-08 15:05:00|118997.2|118797.2|118993.7|118793.7|119010|118843.6|118939|118793.7|13
1599577800000|2020-09-08 15:10:00|118983.6|118783.6|118930|118830|118983.6|118835.1|118910.8|118770|12
1599578100000|2020-09-08 15:15:00|118928.7|118828.7|118995|118795|118995|118828.7|118928.7|118783.6|6
1599578400000|2020-09-08 15:20:00|118999|118799|118965.1|118765.1|119000|118845|118935.1|118754.1|25
1599578700000|2020-09-08 15:25:00|118925|118825|118920|118820|118990|118825|118915.1|118770|18
1599579000000|2020-09-08 15:30:00|118920.8|118820.8|118970|118770|118985|118845.1|118915|118765.1|19
1599579300000|2020-09-08 15:35:00|118978.5|118778.5|118980|118780|118985|118785|118966.8|118766.8|17
1599579600000|2020-09-08 15:40:00|118985|118785|119000|118800|119005.1|118805.1|118985|118785|19
1599579900000|2020-09-08 15:45:00|119007|118807|118990.5|118790.5|119015|118840|118905|118766|22
1599580200000|2020-09-08 15:50:00|118970|118770|118995.3|118795.3|119020|118845|118920.5|118766|41
1599580500000|2020-09-08 15:55:00|118994.8|118794.8|118936.4|118836.4|118994.8|118840|118933.8|118794.8|6
1599580800000|2020-09-08 16:00:00|118980.3|118780.3|118980.3|118780.3|118980.3|118780.3|118980.3|118780.3|1
1599581700000|2020-09-08 16:15:00|118986.4|118786.4|118980.3|118780.3|118986.4|118841.4|118940.6|118780.3|4
1599582000000|2020-09-08 16:20:00|118973|118773|118963.8|118763.8|118973|118773|118963.8|118763.8|3
1599582300000|2020-09-08 16:25:00|118964.8|118764.8|118921.4|118821.4|118966.4|118821.4|118921.4|118750.3|10
1599582600000|2020-09-08 16:30:00|118921.5|118821.5|118980|118780|118980|118826.5|118921.5|118780|3
1599582900000|2020-09-08 16:35:00|118972.9|118772.9|118962.2|118762.2|118975|118799.3|118896.5|118759.5|14
1599583200000|2020-09-08 16:40:00|118956.5|118756.5|118965|118765|118975|118805|118905|118755|18
1599583500000|2020-09-08 16:45:00|118964.1|118764.1|118895|118795|118964.1|118810|118895|118764.1|5
1599583800000|2020-09-08 16:50:00|118897.5|118797.5|118895|118795|118897.5|118797.5|118895|118795|2
1599584100000|2020-09-08 16:55:00|118898.8|118798.8|118895|118795|118906|118806|118895|118795|3
1599584400000|2020-09-08 17:00:00|118897.5|118797.5|118980.5|118780.5|118982|118798.8|118895|118770.7|17
1599584700000|2020-09-08 17:05:00|118986.5|118786.5|118980.5|118780.5|118986.5|118786.5|118980.5|118780.5|11
1599585300000|2020-09-08 17:15:00|118986|118786|118988.8|118788.8|118988.8|118788.8|118986|118786|6
1599585900000|2020-09-08 17:25:00|118984.3|118784.3|118990.5|118790.5|118990.5|118790.5|118983.5|118783.5|8
1599586500000|2020-09-08 17:35:00|119002|118802|119013|118813|119013|118813|119002|118802|10
1599587100000|2020-09-08 17:45:00|119009.5|118809.5|119005.5|118805.5|119009.5|118809.5|119005.5|118805.5|2
1599587400000|2020-09-08 17:50:00|118940|118840|119005|118805|119016.2|118840|118940|118801.2|18
1599588300000|2020-09-08 18:05:00|119010|118810|119021.2|118821.2|119050|118872.2|118972.2|118810|11
1599588600000|2020-09-08 18:10:00|119026.2|118826.2|119055|118855|119065|118865|119026.2|118826.2|12
1599588900000|2020-09-08 18:15:00|119060|118860|119045|118845|119060|118860|119037.4|118837.4|5
1599589200000|2020-09-08 18:20:00|119022|118822|119040|118840|119040|118875|118970|118790|11
1599589800000|2020-09-08 18:30:00|119045|118845|119045|118845|119045|118905|119005|118840|6
1599590100000|2020-09-08 18:35:00|119000|118900|119000|118900|119005|118905|118995|118895|6
1599590400000|2020-09-08 18:40:00|119021.5|118921.5|119095|118895|119095|118928.8|119020|118869.4|19
1599590700000|2020-09-08 18:45:00|119085|118885|119050|118950|119095|118950|119045|118885|6
1599591000000|2020-09-08 18:50:00|119055|118955|119070|118970|119070|118970|119055|118955|4
1599591300000|2020-09-08 18:55:00|119110|118910|119085|118885|119115|118960|119060|118880.7|17
1599591600000|2020-09-08 19:00:00|119090.7|118890.7|119140|118940|119140|118940|119090.7|118890.7|18
1599591900000|2020-09-08 19:05:00|119125.1|118925.1|119130|118930|119130|118930|119120.1|118920.1|4
1599592200000|2020-09-08 19:10:00|119119|118919|119100|118900|119119|118919|119100|118900|17
1599592500000|2020-09-08 19:15:00|119099.9|118899.9|119075.1|118875.1|119099.9|118899.9|119075.1|118875.1|12
1599592800000|2020-09-08 19:20:00|119085.1|118885.1|119100|118900|119115.1|118915.1|119085.1|118885.1|13
1599593100000|2020-09-08 19:25:00|119094.9|118894.9|119094.4|118894.4|119094.9|118894.9|119093.4|118893.4|4
1599593400000|2020-09-08 19:30:00|119094.9|118894.9|119094.9|118894.9|119094.9|118894.9|119094.9|118894.9|1
1599593700000|2020-09-08 19:35:00|119099.4|118899.4|119102.4|118902.4|119102.4|118902.4|119099.4|118899.4|5
1599594300000|2020-09-08 19:45:00|119103.1|118903.1|119117.1|118917.1|119117.1|118917.1|119103.1|118903.1|5
1599594600000|2020-09-08 19:50:00|119115.1|118915.1|119130|118930|119130|118930|119115.1|118915.1|7
1599594900000|2020-09-08 19:55:00|119137.6|118937.6|119125.4|118925.4|119137.6|118937.6|119125.4|118925.4|3
1599613200000|2020-09-09 01:00:00|119041|118941|119061|118961|119073|118973|119041|118941|58
1599613500000|2020-09-09 01:05:00|119060|118960|119091.5|118991.5|119097.5|118997.5|119059|118959|92
1599613800000|2020-09-09 01:10:00|119087.8|118987.8|119094|118994|119115|119015|119087.8|118987.8|128
1599614100000|2020-09-09 01:15:00|119090|118990|119079.5|118979.5|119096.5|118996.5|119074|118974|107
1599614400000|2020-09-09 01:20:00|119075|118975|119039|118939|119091|118991|119039|118939|120
1599614700000|2020-09-09 01:25:00|119044.5|118944.5|119069|118969|119070|118970|119039|118939|70
1599615000000|2020-09-09 01:30:00|119059.5|118959.5|119044|118944|119096|118996|119039.5|118939.5|97
1599615300000|2020-09-09 01:35:00|119040|118940|119031.5|118931.5|119044.4|118944.4|118989.5|118889.5|138
1599615600000|2020-09-09 01:40:00|119031|118931|119036|118936|119040.5|118940.5|119015.4|118915.4|147
1599615900000|2020-09-09 01:45:00|119035.5|118935.5|119031|118931|119041|118941|119014|118914|146
1599616200000|2020-09-09 01:50:00|119030.5|118930.5|119061.5|118961.5|119061.5|118961.5|119029.5|118929.5|119
1599616500000|2020-09-09 01:55:00|119061|118961|119070|118970|119091.5|118991.5|119039.5|118939.5|132
1599616800000|2020-09-09 02:00:00|119071|118971|119099|118999|119103|119003|119069.5|118969.5|123
1599617100000|2020-09-09 02:05:00|119099.5|118999.5|119071|118971|119099.5|118999.5|119058.5|118958.5|125
1599617400000|2020-09-09 02:10:00|119071.5|118971.5|119049.5|118949.5|119071.5|118971.5|119029|118929|86
1599617700000|2020-09-09 02:15:00|119055|118955|119075|118975|119077|118977|119053|118953|55
1599618000000|2020-09-09 02:20:00|119074.5|118974.5|119080|118980|119091.5|118991.5|119069.5|118969.5|82
1599618300000|2020-09-09 02:25:00|119080.5|118980.5|119080.5|118980.5|119081.5|118981.5|119060.5|118960.5|91
1599618600000|2020-09-09 02:30:00|119081.5|118981.5|119091|118991|119101.5|119001.5|119077|118977|61
1599618900000|2020-09-09 02:35:00|119091.5|118991.5|119140|119040|119140.5|119040.5|119089.5|118989.5|126
1599619200000|2020-09-09 02:40:00|119139.5|119039.5|119130|119030|119144.3|119044.3|119124.5|119024.5|133
1599619500000|2020-09-09 02:45:00|119129.5|119029.5|119115.5|119015.5|119138.5|119038.5|119109.5|119009.5|149
1599619800000|2020-09-09 02:50:00|119114|119014|119121|119021|119121.5|119021.5|119109.5|119009.5|111
1599620100000|2020-09-09 02:55:00|119121.5|119021.5|119089.5|118989.5|119121.5|119021.5|119089.5|118989.5|56
1599620400000|2020-09-09 03:00:00|119086|118986|119080.5|118980.5|119102.8|119002.8|119075.5|118975.5|48
1599620700000|2020-09-09 03:05:00|119080|118980|119030|118930|119086|118986|119015|118915|136
1599621000000|2020-09-09 03:10:00|119030.5|118930.5|119015.5|118915.5|119041|118941|119015.5|118915.5|104
1599621300000|2020-09-09 03:15:00|119019.5|118919.5|119011|118911|119031.5|118931.5|118991|118891|99
1599621600000|2020-09-09 03:20:00|119011.5|118911.5|119010.5|118910.5|119026|118926|119009.5|118909.5|67
1599621900000|2020-09-09 03:25:00|119011|118911|119031|118931|119035|118935|119010.5|118910.5|94
1599622200000|2020-09-09 03:30:00|119031.5|118931.5|119030.5|118930.5|119044.5|118944.5|119025|118925|67
1599622500000|2020-09-09 03:35:00|119030|118930|119029.5|118929.5|119031|118931|119024|118924|41
1599622800000|2020-09-09 03:40:00|119030|118930|119035|118935|119045|118945|119024.5|118924.5|68
1599623100000|2020-09-09 03:45:00|119035.5|118935.5|119024.5|118924.5|119045|118945|119009|118909|66
1599623400000|2020-09-09 03:50:00|119024|118924|119031.5|118931.5|119031.5|118931.5|119009.5|118909.5|78
1599623700000|2020-09-09 03:55:00|119031|118931|118979|118879|119031.5|118931.5|118975|118875|73
1599624000000|2020-09-09 04:00:00|118974|118874|118990|118890|118995|118895|118960|118860|101
1599624300000|2020-09-09 04:05:00|118990.5|118890.5|118991.5|118891.5|118991.5|118891.5|118975|118875|126
1599624600000|2020-09-09 04:10:00|118990.5|118890.5|118979.5|118879.5|118995|118895|118975.4|118875.4|73
1599624900000|2020-09-09 04:15:00|118980|118880|118939.5|118839.5|118990|118890|118932.1|118832.1|122
1599625200000|2020-09-09 04:20:00|118945|118845|118889|118789|118945|118845|118880|118780|153
1599625500000|2020-09-09 04:25:00|118889.5|118789.5|118909.5|118809.5|118918.5|118818.5|118889|118789|48
1599625800000|2020-09-09 04:30:00|118910|118810|118931.5|118831.5|118931.5|118831.5|118910|118810|94
1599626100000|2020-09-09 04:35:00|118931|118831|118899.5|118799.5|118931.5|118831.5|118899.5|118799.5|52
1599626400000|2020-09-09 04:40:00|118900|118800|118942.6|118842.6|118946.5|118846.5|118899.5|118799.5|62
1599626700000|2020-09-09 04:45:00|118943.1|118843.1|118945|118845|118947.9|118847.9|118932.5|118832.5|29
1599627000000|2020-09-09 04:50:00|118940|118840|118934.5|118834.5|118945|118845|118929.5|118829.5|100
1599627300000|2020-09-09 04:55:00|118934|118834|118919.5|118819.5|118940.5|118840.5|118919.5|118819.5|63
1599627600000|2020-09-09 05:00:00|118917.6|118817.6|118924.5|118824.5|118925|118825|118909|118809|68
1599627900000|2020-09-09 05:05:00|118924|118824|118909.5|118809.5|118931|118831|118909.5|118809.5|67
1599628200000|2020-09-09 05:10:00|118916|118816|118881.5|118781.5|118916|118816|118870.5|118770.5|143
1599628500000|2020-09-09 05:15:00|118889.6|118789.6|118891.5|118791.5|118901.5|118801.5|118879.5|118779.5|94
1599628800000|2020-09-09 05:20:00|118884.6|118784.6|118879.5|118779.5|118901|118801|118872.1|118772.1|83
1599629100000|2020-09-09 05:25:00|118880|118780|118901|118801|118901.5|118801.5|118874.6|118774.6|114
1599629400000|2020-09-09 05:30:00|118900.5|118800.5|118916|118816|118924|118824|118896|118796|65
1599629700000|2020-09-09 05:35:00|118916.5|118816.5|118889|118789|118917|118817|118889|118789|28
1599630000000|2020-09-09 05:40:00|118893|118793|118910.5|118810.5|118911.5|118811.5|118893|118793|70
1599630300000|2020-09-09 05:45:00|118907.5|118807.5|118911.5|118811.5|118911.5|118811.5|118900|118800|38
1599630600000|2020-09-09 05:50:00|118911|118811|118921.5|118821.5|118927.9|118827.9|118889|118789|87
1599630900000|2020-09-09 05:55:00|118920.5|118820.5|118949.5|118849.5|118965|118865|118914.6|118814.6|135
1599631200000|2020-09-09 06:00:00|118955.5|118855.5|118924.5|118824.5|118976|118876|118919|118819|123
1599631500000|2020-09-09 06:05:00|118921|118821|118957|118857|118958|118858|118899.5|118799.5|109
1599631800000|2020-09-09 06:10:00|118956.5|118856.5|118950.5|118850.5|118961.5|118861.5|118939.5|118839.5|156
1599632100000|2020-09-09 06:15:00|118951|118851|118970|118870|118995|118895|118939|118839|163
1599632400000|2020-09-09 06:20:00|118971|118871|118989.5|118889.5|118995|118895|118955|118855|113
1599632700000|2020-09-09 06:25:00|118988.5|118888.5|118959|118859|118989.5|118889.5|118959|118859|56
1599633000000|2020-09-09 06:30:00|118954|118854|118961.5|118861.5|118971.5|118871.5|118944|118844|82
1599633300000|2020-09-09 06:35:00|118964.8|118864.8|118991.5|118891.5|118991.5|118891.5|118964|118864|50
1599633600000|2020-09-09 06:40:00|118990.5|118890.5|118971.5|118871.5|119011|118911|118969|118869|66
1599633900000|2020-09-09 06:45:00|118970|118870|118954|118854|118971.5|118871.5|118954|118854|16
1599634200000|2020-09-09 06:50:00|118959.5|118859.5|118970.5|118770.5|118970.5|118860.5|118921|118770.5|17
1599634500000|2020-09-09 06:55:00|118970|118770|118949|118849|118974|118849|118914|118770|26
1599634800000|2020-09-09 07:00:00|118951|118851|118941.5|118841.5|118965|118865|118940|118840|40
1599635100000|2020-09-09 07:05:00|118940.5|118840.5|118891|118791|118946|118846|118889.5|118789.5|38
1599635400000|2020-09-09 07:10:00|118890|118790|118879|118779|118908|118808|118879|118779|68
1599635700000|2020-09-09 07:15:00|118881|118781|118889.5|118789.5|118896|118796|118876|118776|50
1599636000000|2020-09-09 07:20:00|118888|118788|118826.6|118726.6|118888|118788|118811.6|118711.6|49
1599636300000|2020-09-09 07:25:00|118821.6|118721.6|118829.5|118729.5|118840.2|118740.2|118796.4|118696.4|74
1599636600000|2020-09-09 07:30:00|118829.2|118729.2|118810|118710|118843|118743|118787.5|118687.5|52
1599636900000|2020-09-09 07:35:00|118805|118705|118840.8|118740.8|118840.8|118740.8|118805|118705|27
1599637200000|2020-09-09 07:40:00|118840|118740|118860.8|118760.8|118880.8|118780.8|118825.8|118725.8|26
1599637500000|2020-09-09 07:45:00|118862|118762|118854|118754|118870.8|118770.8|118854|118754|14
1599637800000|2020-09-09 07:50:00|118852.3|118752.3|118853|118753|118889.1|118789.1|118843.5|118743.5|41
1599638100000|2020-09-09 07:55:00|118851.8|118751.8|118842|118742|118867.5|118767.5|118831|118731|33
1599638400000|2020-09-09 08:00:00|118841.5|118741.5|118826.5|118726.5|118858|118758|118822.5|118722.5|30
1599638700000|2020-09-09 08:05:00|118826.3|118726.3|118769.9|118669.9|118862.5|118726.5|118769.9|118632.5|39
1599639000000|2020-09-09 08:10:00|118776.5|118676.5|118778|118678|118858.5|118706|118776.5|118649.5|27
1599639300000|2020-09-09 08:15:00|118780.5|118680.5|118795|118695|118795|118695|118780.5|118680.5|12
1599639600000|2020-09-09 08:20:00|118797.5|118697.5|118805.1|118705.1|118812|118712|118790|118690|16
1599639900000|2020-09-09 08:25:00|118800|118700|118795.1|118695.1|118800|118700|118795.1|118695.1|4
1599640200000|2020-09-09 08:30:00|118795|118695|118800|118700|118814.5|118714.5|118795|118695|37
1599640500000|2020-09-09 08:35:00|118801.5|118701.5|118800|118700|118805.1|118705.1|118800|118700|11
1599640800000|2020-09-09 08:40:00|118807.5|118707.5|118805.1|118705.1|118827.5|118727.5|118795.1|118695.1|50
1599641100000|2020-09-09 08:45:00|118810|118710|118800|118700|118810|118710|118795|118695|5
1599641700000|2020-09-09 08:55:00|118844.5|118644.5|118810|118710|118844.5|118715.1|118805.1|118640.5|10
1599642000000|2020-09-09 09:00:00|118815.1|118715.1|118840|118740|118895.5|118743|118811.1|118683.5|24
1599642300000|2020-09-09 09:05:00|118850|118750|118841.1|118741.1|118930|118761.1|118841.1|118706.6|17
1599642600000|2020-09-09 09:10:00|118850|118750|118820|118720|118865|118750|118815|118660|21
1599642900000|2020-09-09 09:15:00|118864.5|118664.5|118820|118720|118871.3|118735|118820|118663.5|12
1599643200000|2020-09-09 09:20:00|118825.1|118725.1|118817.5|118717.5|118825.1|118725.1|118815|118715|5
1599643500000|2020-09-09 09:25:00|118825.1|118725.1|118824.2|118724.2|118825.1|118725.1|118816.6|118716.6|4
1599643800000|2020-09-09 09:30:00|118820.7|118720.7|118860.6|118660.6|118860.6|118720.7|118820.7|118660.6|2
1599644100000|2020-09-09 09:35:00|118863|118663|118820.7|118720.7|118863|118720.7|118815.6|118663|4
1599644400000|2020-09-09 09:40:00|118860.6|118660.6|118806.1|118706.1|118860.6|118715.6|118800.9|118655.6|11
1599644700000|2020-09-09 09:45:00|118810.9|118710.9|118773.1|118673.1|118850.9|118710.9|118770.1|118647.1|18
1599645000000|2020-09-09 09:50:00|118767.6|118667.6|118770.9|118670.9|118813|118670.9|118766.6|118613|13
1599645300000|2020-09-09 09:55:00|118771|118671|118785.1|118685.1|118790|118690|118766.1|118666.1|7
1599645600000|2020-09-09 10:00:00|118775.1|118675.1|118777|118677|118780|118680|118770.7|118670.7|5
1599646200000|2020-09-09 10:10:00|118763.1|118663.1|118780|118680|118780|118680|118752|118652|11
1599646800000|2020-09-09 10:20:00|118795|118695|118775.6|118675.6|118795|118695|118775.6|118675.6|6
1599647100000|2020-09-09 10:25:00|118795.6|118695.6|118830.6|118630.6|118831|118700.6|118795.6|118630.6|4
1599647400000|2020-09-09 10:30:00|118831|118631|118838.5|118638.5|118838.5|118638.5|118831|118631|6
1599647700000|2020-09-09 10:35:00|118837.5|118637.5|118870.6|118670.6|118870.6|118670.6|118837.5|118637.5|13
1599648000000|2020-09-09 10:40:00|118871.5|118671.5|118830|118730|118875.6|118730|118830|118671.5|3
1599648300000|2020-09-09 10:45:00|118840|118740|118830|118730|118840|118740|118830|118730|2
1599648900000|2020-09-09 10:55:00|118835.1|118735.1|118835|118735|118835.1|118735.1|118835|118735|2
1599649200000|2020-09-09 11:00:00|118875|118675|118875|118675|118876|118730|118830|118675|5
1599649500000|2020-09-09 11:05:00|118875.5|118675.5|118875|118675|118875.5|118675.5|118875|118675|4
1599650700000|2020-09-09 11:25:00|118876|118676|118875|118675|118876|118676|118875|118675|3
1599651000000|2020-09-09 11:30:00|118830|118730|118830|118730|118830|118730|118830|118730|1
1599651600000|2020-09-09 11:40:00|118831|118731|118830|118730|118831|118731|118830|118730|2
1599652500000|2020-09-09 11:55:00|118827.5|118727.5|118828.9|118728.9|118828.9|118728.9|118821.3|118721.3|3
1599652800000|2020-09-09 12:00:00|118820.5|118720.5|118796|118696|118830|118730|118796|118696|20
1599653100000|2020-09-09 12:05:00|118816|118616|118830|118630|118830|118630|118816|118616|3
1599653700000|2020-09-09 12:15:00|118831|118631|118830|118630|118831|118631|118830|118630|2
1599654000000|2020-09-09 12:20:00|118824|118624|118760|118660|118824|118661.1|118751.1|118624|7
1599654300000|2020-09-09 12:25:00|118755|118655|118769.8|118569.8|118771.8|118660|118740.5|118569.8|9
1599654600000|2020-09-09 12:30:00|118767.8|118567.8|118742.5|118542.5|118772|118613.5|118707.5|118542.5|55
1599654900000|2020-09-09 12:35:00|118742|118542|118715.1|118615.1|118755|118615.1|118715.1|118542|7
1599655200000|2020-09-09 12:40:00|118711.1|118611.1|118715.1|118615.1|118758.6|118615.1|118711.1|118550.1|4
1599655500000|2020-09-09 12:45:00|118714.2|118614.2|118732.5|118532.5|118755|118615.1|118705|118532.5|11
1599655800000|2020-09-09 12:50:00|118732.6|118532.6|118720|118520|118732.6|118570|118660|118500.5|42
1599656100000|2020-09-09 12:55:00|118719.1|118519.1|118753.5|118553.5|118753.5|118553.5|118719.1|118519.1|28
1599656400000|2020-09-09 13:00:00|118753.3|118553.3|118698.7|118598.7|118755|118598.7|118698.7|118553.3|5
1599656700000|2020-09-09 13:05:00|118693.7|118593.7|118666.5|118566.5|118729.4|118593.7|118651.5|118520|36
1599657000000|2020-09-09 13:10:00|118660|118560|118657.7|118557.7|118734|118580.2|118621.5|118492.6|53
1599657300000|2020-09-09 13:15:00|118656.5|118556.5|118674.4|118474.4|118683.8|118556.5|118630|118470|20
1599657600000|2020-09-09 13:20:00|118677.8|118477.8|118677.8|118477.8|118680.3|118480.3|118674.4|118474.4|12
1599657900000|2020-09-09 13:25:00|118679.3|118479.3|118674.3|118474.3|118679.3|118479.3|118654.4|118454.4|11
1599658200000|2020-09-09 13:30:00|118672.8|118472.8|118702.9|118502.9|118722.8|118522.8|118652.8|118452.8|28
1599658500000|2020-09-09 13:35:00|118697.8|118497.8|118697.8|118497.8|118697.8|118497.8|118692.8|118492.8|3
1599658800000|2020-09-09 13:40:00|118710.3|118510.3|118697.8|118497.8|118732.3|118532.3|118692.8|118492.8|16
1599659100000|2020-09-09 13:45:00|118710.3|118510.3|118697.8|118497.8|118710.3|118510.3|118692.8|118492.8|11
1599659400000|2020-09-09 13:50:00|118692.8|118492.8|118662.8|118462.8|118702.8|118502.8|118652.8|118452.8|12
1599659700000|2020-09-09 13:55:00|118667.9|118467.9|118657.9|118457.9|118672.8|118472.8|118657.9|118457.9|6
1599660000000|2020-09-09 14:00:00|118652.8|118452.8|118632.8|118432.8|118672.8|118472.8|118622.8|118422.8|38
1599660300000|2020-09-09 14:05:00|118642.8|118442.8|118652.8|118452.8|118657.8|118457.8|118642.8|118442.8|4
1599660600000|2020-09-09 14:10:00|118657.9|118457.9|118677.9|118477.9|118690.3|118490.3|118652.8|118452.8|14
1599660900000|2020-09-09 14:15:00|118672.8|118472.8|118662.8|118462.8|118672.8|118518|118607.7|118457.8|28
1599661200000|2020-09-09 14:20:00|118657.8|118457.8|118662.8|118462.8|118667.9|118467.9|118647.8|118447.8|7
1599661500000|2020-09-09 14:25:00|118657.9|118457.9|118647.8|118447.8|118657.9|118457.9|118632.8|118432.8|20
1599661800000|2020-09-09 14:30:00|118652.8|118452.8|118632.8|118432.8|118652.8|118452.8|118632.8|118432.8|15
1599662100000|2020-09-09 14:35:00|118627.8|118427.8|118625.3|118425.3|118632.8|118432.8|118625.3|118425.3|8
1599662400000|2020-09-09 14:40:00|118627.8|118427.8|118597.8|118397.8|118627.8|118427.8|118597.8|118397.8|17
1599662700000|2020-09-09 14:45:00|118599|118399|118620.1|118420.1|118620.1|118462.8|118557.8|118397.8|10
1599663000000|2020-09-09 14:50:00|118614.1|118414.1|118585.1|118485.1|118624|118485.1|118560.5|118400|29
1599663300000|2020-09-09 14:55:00|118590|118490|118634.5|118434.5|118634.5|118490|118575|118418.1|19
1599663600000|2020-09-09 15:00:00|118638.3|118438.3|118645.1|118445.1|118650|118509.5|118589.5|118430.1|18
1599663900000|2020-09-09 15:05:00|118570.5|118470.5|118629.3|118429.3|118635|118471.8|118564.3|118414.3|18
1599664200000|2020-09-09 15:10:00|118624.3|118424.3|118614.2|118414.2|118624.3|118424.3|118602.7|118402.7|5
1599664500000|2020-09-09 15:15:00|118610.7|118410.7|118599.4|118399.4|118610.7|118410.7|118599.4|118399.4|2
1599664800000|2020-09-09 15:20:00|118594.4|118394.4|118614.1|118414.1|118623.8|118423.8|118584.9|118384.9|15
1599665100000|2020-09-09 15:25:00|118614.2|118414.2|118604.3|118404.3|118614.2|118414.2|118584.4|118384.4|20
1599665400000|2020-09-09 15:30:00|118609.3|118409.3|118554.3|118454.3|118611.8|118459.3|118554.3|118409.3|9
1599665700000|2020-09-09 15:35:00|118559.3|118459.3|118559.3|118459.3|118559.3|118459.3|118559.3|118459.3|1
1599666000000|2020-09-09 15:40:00|118629.1|118429.1|118639.3|118439.3|118639.3|118439.3|118619.3|118419.3|7
1599666300000|2020-09-09 15:45:00|118644.3|118444.3|118639.4|118439.4|118666.8|118466.8|118634.3|118434.3|18
1599666600000|2020-09-09 15:50:00|118634.7|118434.7|118634.7|118434.7|118634.7|118434.7|118634.7|118434.7|1
1599666900000|2020-09-09 15:55:00|118635.2|118435.2|118614.4|118414.4|118639.4|118439.4|118614.4|118414.4|17
1599667200000|2020-09-09 16:00:00|118624.3|118424.3|118624.3|118424.3|118634.4|118434.4|118624.3|118424.3|3
1599667500000|2020-09-09 16:05:00|118629.3|118429.3|118639.3|118439.3|118639.3|118439.3|118616.7|118416.7|5
1599667800000|2020-09-09 16:10:00|118634.3|118434.3|118591.4|118491.4|118639.3|118491.4|118591.4|118434.3|4
1599668100000|2020-09-09 16:15:00|118596.4|118496.4|118591.4|118491.4|118596.4|118496.4|118586.4|118486.4|4
1599668400000|2020-09-09 16:20:00|118596.4|118496.4|118626.5|118426.5|118637.8|118496.4|118596.4|118426.5|4
1599669000000|2020-09-09 16:30:00|118626.4|118426.4|118641.5|118441.5|118641.5|118441.5|118596.5|118396.5|9
1599669300000|2020-09-09 16:35:00|118630.8|118430.8|118626|118426|118630.8|118430.8|118621.5|118421.5|3
1599669600000|2020-09-09 16:40:00|118616.5|118416.5|118621.5|118421.5|118621.5|118421.5|118615.4|118415.4|5
1599669900000|2020-09-09 16:45:00|118616.4|118416.4|118607.9|118407.9|118616.4|118416.4|118607.9|118407.9|13
1599670200000|2020-09-09 16:50:00|118610.9|118410.9|118612.9|118412.9|118612.9|118412.9|118607.9|118407.9|3
1599670500000|2020-09-09 16:55:00|118607.9|118407.9|118605.4|118405.4|118607.9|118407.9|118601.5|118401.5|3
1599670800000|2020-09-09 17:00:00|118581.6|118381.6|118549|118449|118586.6|118449|118541.5|118381.5|6
1599671100000|2020-09-09 17:05:00|118546.5|118446.5|118581.5|118381.5|118604.4|118446.5|118526.6|118376.6|17
1599672600000|2020-09-09 17:30:00|118589.4|118389.4|118586.5|118386.5|118594|118394|118581.5|118381.5|10
1599672900000|2020-09-09 17:35:00|118581.5|118381.5|118586.6|118386.6|118589.4|118389.4|118576.6|118376.6|6
1599673500000|2020-09-09 17:45:00|118585.1|118385.1|118585.1|118385.1|118592.5|118392.5|118585.1|118385.1|3
1599673800000|2020-09-09 17:50:00|118590|118390|118622|118422|118622|118422|118590|118390|8
1599674100000|2020-09-09 17:55:00|118605.1|118405.1|118605.1|118405.1|118635|118435|118595|118395|12
1599674400000|2020-09-09 18:00:00|118605|118405|118560|118460|118625|118460|118560|118405|6
1599675000000|2020-09-09 18:10:00|118556.2|118456.2|118596.2|118396.2|118596.2|118456.2|118556.2|118396.2|2
1599677400000|2020-09-09 18:50:00|118601.3|118401.3|118596.2|118396.2|118616.8|118443.7|118538.7|118396.2|16
1599677700000|2020-09-09 18:55:00|118605.4|118405.4|118581.5|118381.5|118613.6|118423.7|118521.2|118381.5|16
1599678000000|2020-09-09 19:00:00|118581.3|118381.3|118580.6|118380.6|118605.4|118405.4|118580.6|118380.6|7
1599678300000|2020-09-09 19:05:00|118587.7|118387.7|118580.6|118380.6|118600.4|118400.4|118580.6|118380.6|5
1599679200000|2020-09-09 19:20:00|118577.8|118377.8|118575.5|118375.5|118577.8|118377.8|118529.8|118329.8|4
1599679800000|2020-09-09 19:30:00|118570.4|118370.4|118572.4|118372.4|118572.4|118372.4|118570.4|118370.4|2
1599680100000|2020-09-09 19:35:00|118572.5|118372.5|118557.2|118357.2|118572.5|118372.5|118553|118353|6
1599680400000|2020-09-09 19:40:00|118557.5|118357.5|118557.5|118357.5|118557.5|118357.5|118553|118353|5
1599680700000|2020-09-09 19:45:00|118553|118353|118567.5|118367.5|118567.5|118367.5|118553|118353|6
1599681000000|2020-09-09 19:50:00|118561.5|118361.5|118560|118360|118561.5|118361.5|118560|118360|4
1599681300000|2020-09-09 19:55:00|118565|118365|118565|118365|118567.5|118367.5|118565|118365|4
1599699600000|2020-09-10 01:00:00|118591|118491|118591.5|118491.5|118596.5|118496.5|118579.5|118479.5|53
1599699900000|2020-09-10 01:05:00|118591|118491|118581.5|118481.5|118591.5|118491.5|118574|118474|112
1599700200000|2020-09-10 01:10:00|118586|118486|118635|118535|118635.5|118535.5|118579.5|118479.5|144
1599700500000|2020-09-10 01:15:00|118634.5|118534.5|118631.5|118531.5|118641.5|118541.5|118619.5|118519.5|100
1599700800000|2020-09-10 01:20:00|118631|118531|118604|118504|118631.5|118531.5|118599.5|118499.5|105
1599701100000|2020-09-10 01:25:00|118604.5|118504.5|118610.5|118510.5|118611|118511|118579.5|118479.5|164
1599701400000|2020-09-10 01:30:00|118610|118510|118630|118530|118651.5|118551.5|118609.5|118509.5|99
1599701700000|2020-09-10 01:35:00|118634|118534|118631.5|118531.5|118641.5|118541.5|118629.5|118529.5|99
1599702000000|2020-09-10 01:40:00|118630.5|118530.5|118611.5|118511.5|118630.5|118530.5|118600|118500|106
1599702300000|2020-09-10 01:45:00|118616|118516|118609.5|118509.5|118634.5|118534.5|118609|118509|77
1599702600000|2020-09-10 01:50:00|118610.5|118510.5|118609.5|118509.5|118621.5|118521.5|118609.5|118509.5|72
1599702900000|2020-09-10 01:55:00|118609|118509|118590.5|118490.5|118609|118509|118582.5|118482.5|49
1599703200000|2020-09-10 02:00:00|118589.5|118489.5|118605.5|118505.5|118616|118516|118589.5|118489.5|65
1599703500000|2020-09-10 02:05:00|118606.5|118506.5|118641.5|118541.5|118641.5|118541.5|118601|118501|99
1599703800000|2020-09-10 02:10:00|118645.5|118545.5|118669.5|118569.5|118691|118591|118634.5|118534.5|166
1599704100000|2020-09-10 02:15:00|118670|118570|118670|118570|118680|118580|118659.5|118559.5|75
1599704400000|2020-09-10 02:20:00|118670.5|118570.5|118680|118580|118686|118586|118669.5|118569.5|97
1599704700000|2020-09-10 02:25:00|118684.5|118584.5|118669.5|118569.5|118685|118585|118669.5|118569.5|56
1599705000000|2020-09-10 02:30:00|118669|118569|118650|118550|118669|118569|118649|118549|63
1599705300000|2020-09-10 02:35:00|118649.5|118549.5|118639.5|118539.5|118650.5|118550.5|118639.5|118539.5|77
1599705600000|2020-09-10 02:40:00|118640|118540|118622.5|118522.5|118654|118554|118618|118518|97
1599705900000|2020-09-10 02:45:00|118624|118524|118633|118533|118647.5|118547.5|118617|118517|96
1599706200000|2020-09-10 02:50:00|118632.5|118532.5|118614.5|118514.5|118647.5|118547.5|118611|118511|121
1599706500000|2020-09-10 02:55:00|118612|118512|118592|118492|118624|118524|118592|118492|109
1599706800000|2020-09-10 03:00:00|118593|118493|118600|118500|118616|118516|118587|118487|115
1599707100000|2020-09-10 03:05:00|118599.5|118499.5|118609.5|118509.5|118626|118526|118599.5|118499.5|99
1599707400000|2020-09-10 03:10:00|118610|118510|118609.5|118509.5|118625.5|118525.5|118609.5|118509.5|91
1599707700000|2020-09-10 03:15:00|118610|118510|118641.5|118541.5|118646.5|118546.5|118609.5|118509.5|95
1599708000000|2020-09-10 03:20:00|118640.5|118540.5|118609.5|118509.5|118641.5|118541.5|118609|118509|66
1599708300000|2020-09-10 03:25:00|118614|118514|118626|118526|118626.5|118526.5|118610|118510|97
1599708600000|2020-09-10 03:30:00|118625.5|118525.5|118631|118531|118646|118546|118621|118521|79
1599708900000|2020-09-10 03:35:00|118630|118530|118629.5|118529.5|118644|118544|118629.5|118529.5|94
1599709200000|2020-09-10 03:40:00|118630|118530|118630.5|118530.5|118631.5|118531.5|118629.5|118529.5|93
1599709500000|2020-09-10 03:45:00|118629.5|118529.5|118646|118546|118656|118556|118629.5|118529.5|48
1599709800000|2020-09-10 03:50:00|118645.5|118545.5|118640.5|118540.5|118646|118546|118640|118540|59
1599710100000|2020-09-10 03:55:00|118640|118540|118641|118541|118641.5|118541.5|118634|118534|90
1599710400000|2020-09-10 04:00:00|118645.5|118545.5|118639.5|118539.5|118646|118546|118639.5|118539.5|76
1599710700000|2020-09-10 04:05:00|118639|118539|118640|118540|118645|118545|118634|118534|41
1599711000000|2020-09-10 04:10:00|118640.5|118540.5|118641.5|118541.5|118646|118546|118640|118540|55
1599711300000|2020-09-10 04:15:00|118641|118541|118640|118540|118646.5|118546.5|118634.5|118534.5|143
1599711600000|2020-09-10 04:20:00|118640.5|118540.5|118639.5|118539.5|118641.5|118541.5|118634|118534|23
1599711900000|2020-09-10 04:25:00|118639|118539|118624.5|118524.5|118639|118539|118624|118524|26
1599712200000|2020-09-10 04:30:00|118625|118525|118641.5|118541.5|118641.5|118541.5|118616.5|118516.5|38
1599712500000|2020-09-10 04:35:00|118641|118541|118631.5|118531.5|118646|118546|118630|118530|47
1599712800000|2020-09-10 04:40:00|118636.5|118536.5|118649.5|118549.5|118659.5|118559.5|118635|118535|98
1599713100000|2020-09-10 04:45:00|118650|118550|118659.5|118559.5|118661.5|118561.5|118649.5|118549.5|68
1599713400000|2020-09-10 04:50:00|118660|118560|118661|118561|118661|118561|118654|118554|30
1599713700000|2020-09-10 04:55:00|118661.5|118561.5|118691|118591|118691.5|118591.5|118661|118561|74
1599714000000|2020-09-10 05:00:00|118691.5|118591.5|118665.5|118565.5|118691.5|118591.5|118664|118564|110
1599714300000|2020-09-10 05:05:00|118664.5|118564.5|118676|118576|118685|118585|118664|118564|107
1599714600000|2020-09-10 05:10:00|118671.5|118571.5|118649|118549|118671.5|118571.5|118649|118549|54
1599714900000|2020-09-10 05:15:00|118642|118542|118629.5|118529.5|118649.5|118549.5|118629.5|118529.5|18
1599715200000|2020-09-10 05:20:00|118624|118524|118610.5|118510.5|118634.5|118534.5|118609|118509|78
1599715500000|2020-09-10 05:25:00|118610|118510|118599.5|118499.5|118616|118516|118589.5|118489.5|78
1599715800000|2020-09-10 05:30:00|118604|118504|118611.5|118511.5|118625.5|118525.5|118599.5|118499.5|32
1599716100000|2020-09-10 05:35:00|118610.5|118510.5|118609.5|118509.5|118611.5|118511.5|118599.5|118499.5|97
1599716400000|2020-09-10 05:40:00|118610|118510|118589.5|118489.5|118610|118510|118584|118484|55
1599716700000|2020-09-10 05:45:00|118590|118490|118589.5|118489.5|118594.5|118494.5|118573.5|118473.5|89
1599717000000|2020-09-10 05:50:00|118590|118490|118561|118461|118590.5|118490.5|118554|118454|168
1599717300000|2020-09-10 05:55:00|118560.5|118460.5|118559.5|118459.5|118571.5|118471.5|118554|118454|162
1599717600000|2020-09-10 06:00:00|118560|118460|118585|118485|118587.5|118487.5|118556|118456|76
1599717900000|2020-09-10 06:05:00|118581|118481|118525.5|118425.5|118581|118481|118525.5|118425.5|67
1599718200000|2020-09-10 06:10:00|118527.5|118427.5|118519.5|118419.5|118528.5|118428.5|118515|118415|71
1599718500000|2020-09-10 06:15:00|118520.5|118420.5|118499.5|118399.5|118521.5|118421.5|118494|118394|187
1599718800000|2020-09-10 06:20:00|118499|118399|118520|118420|118541.5|118441.5|118479.5|118379.5|107
1599719100000|2020-09-10 06:25:00|118519.5|118419.5|118523|118423|118523|118423|118499|118399|111
1599719400000|2020-09-10 06:30:00|118521.5|118421.5|118558|118458|118558|118458|118519.5|118419.5|55
1599719700000|2020-09-10 06:35:00|118557.5|118457.5|118566|118466|118573|118473|118556|118456|47
1599720000000|2020-09-10 06:40:00|118561.5|118461.5|118554|118454|118561.5|118461.5|118539.5|118439.5|33
1599720300000|2020-09-10 06:45:00|118554.5|118454.5|118584|118484|118602.1|118502.1|118539|118439|58
1599720600000|2020-09-10 06:50:00|118585.5|118485.5|118599|118499|118649.5|118516.5|118584|118446|23
1599720900000|2020-09-10 06:55:00|118598|118498|118611|118511|118611|118511|118598|118498|4
1599721200000|2020-09-10 07:00:00|118616|118516|118639|118539|118721|118566|118616|118489|39
1599721500000|2020-09-10 07:05:00|118635|118535|118625.5|118525.5|118636|118536|118619|118519|30
1599721800000|2020-09-10 07:10:00|118626|118526|118621.5|118521.5|118626|118526|118614|118514|27
1599722100000|2020-09-10 07:15:00|118620.5|118520.5|118626|118526|118626|118526|118609.5|118509.5|21
1599722400000|2020-09-10 07:20:00|118624|118524|118659|118559|118664|118564|118619.5|118519.5|40
1599722700000|2020-09-10 07:25:00|118659.5|118559.5|118679.5|118579.5|118681.5|118581.5|118641|118541|45
1599723000000|2020-09-10 07:30:00|118680|118580|118701.8|118601.8|118707.8|118607.8|118679.5|118579.5|41
1599723300000|2020-09-10 07:35:00|118702.3|118602.3|118732.1|118632.1|118742.5|118642.5|118702.3|118602.3|26
1599723600000|2020-09-10 07:40:00|118742.5|118642.5|118775|118675|118829.1|118684.6|118733.1|118585|102
1599723900000|2020-09-10 07:45:00|118775.5|118675.5|118781.1|118681.1|118831.1|118685.6|118764.6|118611.6|62
1599724200000|2020-09-10 07:50:00|118780.6|118680.6|118918.4|118718.4|118918.4|118752.6|118761|118661|73
1599724500000|2020-09-10 07:55:00|118917.1|118717.1|118851.2|118751.2|118926.5|118766.6|118839|118692.5|91
1599724800000|2020-09-10 08:00:00|118852.2|118752.2|118834|118734|118878.7|118752.2|118822|118658.5|49
1599725100000|2020-09-10 08:05:00|118834.5|118734.5|118824.3|118724.3|118846.5|118746.5|118824.3|118724.3|30
1599725400000|2020-09-10 08:10:00|118821.8|118721.8|118835.5|118735.5|118835.5|118735.5|118807.5|118707.5|43
1599725700000|2020-09-10 08:15:00|118844.5|118744.5|118837.5|118737.5|118844.5|118744.5|118815|118715|38
1599726000000|2020-09-10 08:20:00|118838.5|118738.5|118843.5|118743.5|118858.5|118758.5|118837.5|118737.5|50
1599726300000|2020-09-10 08:25:00|118843|118743|118830|118730|118843|118743|118830|118730|10
1599726600000|2020-09-10 08:30:00|118822.4|118722.4|118778|118678|118833|118722.4|118732.5|118605|34
1599726900000|2020-09-10 08:35:00|118784.1|118684.1|118784.1|118684.1|118789.1|118689.1|118781.6|118681.6|7
1599727200000|2020-09-10 08:40:00|118781.6|118681.6|118799.1|118699.1|118799.1|118699.1|118781.6|118681.6|4
1599727500000|2020-09-10 08:45:00|118794.1|118694.1|118769.1|118669.1|118835.1|118694.1|118769.1|118616.6|12
1599727800000|2020-09-10 08:50:00|118774.1|118674.1|118785|118685|118825|118697.4|118770|118625|63
1599728100000|2020-09-10 08:55:00|118790|118690|118770|118670|118790|118690|118765|118665|55
1599728400000|2020-09-10 09:00:00|118765|118665|118760|118660|118770|118670|118760|118660|17
1599728700000|2020-09-10 09:05:00|118752|118652|118760|118660|118792|118660|118738.5|118590|22
1599729300000|2020-09-10 09:15:00|118765|118665|118770|118670|118774.5|118674.5|118765|118665|9
1599729900000|2020-09-10 09:25:00|118775|118675|118778|118678|118795|118695|118764.1|118664.1|13
1599730200000|2020-09-10 09:30:00|118782.4|118682.4|118755|118655|118782.4|118682.4|118754.1|118654.1|8
1599730500000|2020-09-10 09:35:00|118790.5|118590.5|118731|118631|118791|118631|118730.5|118586.5|9
1599730800000|2020-09-10 09:40:00|118730.5|118630.5|118740.5|118640.5|118792.5|118649.1|118730|118580|25
1599731100000|2020-09-10 09:45:00|118788|118588|118780|118580|118788|118652.1|118749.1|118580|12
1599731400000|2020-09-10 09:50:00|118780.5|118580.5|118781|118581|118781|118581|118780|118580|8
1599731700000|2020-09-10 09:55:00|118780|118580|118803.5|118603.5|118803.5|118659.1|118720|118580|21
1599732000000|2020-09-10 10:00:00|118804|118604|118750|118650|118805|118665|118740|118604|10
1599732300000|2020-09-10 10:05:00|118745|118645|118740|118640|118804.5|118650|118721.1|118604.5|19
1599732600000|2020-09-10 10:10:00|118735|118635|118730|118630|118740|118640|118730|118630|4
1599732900000|2020-09-10 10:15:00|118722.8|118622.8|118735|118635|118735|118635|118705|118605|7
1599734100000|2020-09-10 10:35:00|118730|118630|118720|118620|118730|118630|118720|118620|3
1599734400000|2020-09-10 10:40:00|118715|118615|118735|118635|118735|118635|118715|118615|4
1599735000000|2020-09-10 10:50:00|118730|118630|118740|118640|118740|118640|118730|118630|5
1599735300000|2020-09-10 10:55:00|118735|118635|118740|118640|118740|118640|118735|118635|2
1599735600000|2020-09-10 11:00:00|118736.5|118636.5|118735|118635|118743|118643|118721.5|118621.5|28
1599735900000|2020-09-10 11:05:00|118734.5|118634.5|118748.1|118648.1|118748.1|118648.1|118715|118615|20
1599736200000|2020-09-10 11:10:00|118743.5|118643.5|118765|118665|118765|118665|118743.5|118643.5|5
1599736500000|2020-09-10 11:15:00|118770|118670|118805|118605|118805|118670|118751.3|118605|4
1599736800000|2020-09-10 11:20:00|118800.1|118600.1|118800.1|118600.1|118800.1|118600.1|118800.1|118600.1|1
1599737100000|2020-09-10 11:25:00|118796.5|118596.5|118776|118576|118796.5|118596.5|118775|118575|10
1599737400000|2020-09-10 11:30:00|118775.5|118575.5|118720|118620|118775.5|118620.5|118720|118575.5|4
1599738300000|2020-09-10 11:45:00|118721.5|118621.5|118772.5|118572.5|118778.5|118621.5|118721.5|118571.5|15
1599738900000|2020-09-10 11:55:00|118771.5|118571.5|118765|118565|118771.5|118571.5|118765|118565|3
1599739200000|2020-09-10 12:00:00|118727.5|118627.5|118770|118570|118773|118632.5|118727.5|118570|9
1599739500000|2020-09-10 12:05:00|118748|118548|118760|118560|118760|118560|118731|118531|26
1599739800000|2020-09-10 12:10:00|118770|118570|118750|118550|118770|118570|118745|118545|8
1599740100000|2020-09-10 12:15:00|118759.5|118559.5|118767.5|118567.5|118767.5|118567.5|118750|118550|16
1599740400000|2020-09-10 12:20:00|118770.5|118570.5|118767.5|118567.5|118771|118571|118767.5|118567.5|9
1599740700000|2020-09-10 12:25:00|118755|118555|118755|118555|118755|118555|118755|118555|1
1599741000000|2020-09-10 12:30:00|118756|118556|118715|118515|118760|118560|118711|118511|23
1599741300000|2020-09-10 12:35:00|118705|118505|118715.7|118515.7|118716.9|118516.9|118699.3|118499.3|42
1599741600000|2020-09-10 12:40:00|118715.2|118515.2|118706|118506|118725.7|118525.7|118706|118506|73
1599741900000|2020-09-10 12:45:00|118707|118507|118711|118511|118720|118520|118700|118500|24
1599742200000|2020-09-10 12:50:00|118695|118495|118663.5|118463.5|118705|118505|118663.5|118463.5|41
1599742500000|2020-09-10 12:55:00|118663|118463|118675|118475|118689|118489|118650|118450|20
1599742800000|2020-09-10 13:00:00|118682.3|118482.3|118680|118480|118689.2|118489.2|118660.1|118460.1|30
1599743100000|2020-09-10 13:05:00|118683.6|118483.6|118683.2|118483.2|118700.1|118500.1|118680|118480|8
1599743400000|2020-09-10 13:10:00|118685|118485|118640|118440|118685|118485|118640|118440|14
1599743700000|2020-09-10 13:15:00|118640.1|118440.1|118591|118391|118640.1|118445.2|118542.5|118370.5|53
1599744000000|2020-09-10 13:20:00|118590.1|118390.1|118606.3|118406.3|118624|118424|118590.1|118390.1|34
1599744300000|2020-09-10 13:25:00|118615.8|118415.8|118594.3|118394.3|118616.8|118416.8|118593.8|118393.8|11
1599744600000|2020-09-10 13:30:00|118600.3|118400.3|118570|118370|118610|118410|118565|118365|42
1599744900000|2020-09-10 13:35:00|118575.1|118375.1|118585|118385|118597.5|118397.5|118570|118370|31
1599745200000|2020-09-10 13:40:00|118587.3|118387.3|118595.1|118395.1|118602.7|118402.7|118582.5|118382.5|20
1599745500000|2020-09-10 13:45:00|118605|118405|118585|118385|118615|118415|118582.5|118382.5|18
1599745800000|2020-09-10 13:50:00|118595.1|118395.1|118595.1|118395.1|118595.1|118395.1|118585|118385|3
1599746100000|2020-09-10 13:55:00|118587.5|118387.5|118605.1|118405.1|118610|118410|118587.5|118387.5|5
1599746400000|2020-09-10 14:00:00|118620|118420|118645.1|118445.1|118655|118455|118620|118420|23
1599746700000|2020-09-10 14:05:00|118640|118440|118650|118450|118660|118460|118640|118440|7
1599747000000|2020-09-10 14:10:00|118655.1|118455.1|118660|118460|118660|118460|118655.1|118455.1|2
1599747300000|2020-09-10 14:15:00|118670|118470|118649.3|118449.3|118680|118480|118634.3|118434.3|26
1599747600000|2020-09-10 14:20:00|118654.3|118454.3|118669.3|118469.3|118679.3|118515|118615|118454.3|13
1599747900000|2020-09-10 14:25:00|118679.3|118479.3|118674.3|118474.3|118679.3|118479.3|118659.3|118459.3|12
1599748200000|2020-09-10 14:30:00|118669.3|118469.3|118636.8|118436.8|118685.2|118485.2|118627.4|118427.4|22
1599748500000|2020-09-10 14:35:00|118634.4|118434.4|118644.3|118444.3|118644.3|118444.3|118629.3|118429.3|8
1599748800000|2020-09-10 14:40:00|118649.3|118449.3|118654.4|118454.4|118665.2|118465.2|118649.3|118449.3|7
1599749100000|2020-09-10 14:45:00|118664.4|118464.4|118738.3|118538.3|118738.3|118538.3|118664.4|118464.4|21
1599749400000|2020-09-10 14:50:00|118731|118531|118728.5|118528.5|118738.5|118538.5|118718.5|118518.5|7
1599749700000|2020-09-10 14:55:00|118736|118536|118778.4|118578.4|118790.1|118590.1|118728.5|118528.5|23
1599750000000|2020-09-10 15:00:00|118773.4|118573.4|118771.4|118571.4|118773.4|118573.4|118771.4|118571.4|2
1599750300000|2020-09-10 15:05:00|118756.4|118556.4|118709.5|118509.5|118756.4|118556.4|118701.4|118501.4|21
1599750600000|2020-09-10 15:10:00|118714.5|118514.5|118716.4|118516.4|118723.8|118523.8|118712.4|118512.4|8
1599750900000|2020-09-10 15:15:00|118709.2|118509.2|118723.9|118523.9|118755.4|118555.4|118696.4|118496.4|31
1599751200000|2020-09-10 15:20:00|118718.4|118518.4|118668.4|118468.4|118718.4|118518.4|118668.4|118468.4|6
1599751500000|2020-09-10 15:25:00|118663.9|118463.9|118683.4|118483.4|118683.4|118483.4|118658.4|118458.4|14
1599751800000|2020-09-10 15:30:00|118688.4|118488.4|118688.4|118488.4|118688.4|118488.4|118683.4|118483.4|3
1599752400000|2020-09-10 15:40:00|118683.4|118483.4|118685.7|118485.7|118685.7|118485.7|118683.4|118483.4|2
1599752700000|2020-09-10 15:45:00|118695.7|118495.7|118690.7|118490.7|118710.7|118510.7|118690.7|118490.7|10
1599753000000|2020-09-10 15:50:00|118695.7|118495.7|118715.7|118515.7|118715.7|118515.7|118693.1|118493.1|23
1599753300000|2020-09-10 15:55:00|118712.5|118512.5|118704.9|118504.9|118713|118513|118704.9|118504.9|5
1599753600000|2020-09-10 16:00:00|118692.9|118492.9|118700.7|118500.7|118710.7|118510.7|118690.7|118490.7|12
1599754200000|2020-09-10 16:10:00|118695.7|118495.7|118690.7|118490.7|118695.7|118495.7|118690.7|118490.7|4
1599754500000|2020-09-10 16:15:00|118697.9|118497.9|118690.7|118490.7|118697.9|118497.9|118690.7|118490.7|2
1599754800000|2020-09-10 16:20:00|118695.7|118495.7|118715.7|118515.7|118720.7|118520.7|118695.7|118495.7|7
1599755100000|2020-09-10 16:25:00|118725.7|118525.7|118755.7|118555.7|118759.5|118559.5|118725.7|118525.7|23
1599755400000|2020-09-10 16:30:00|118756.3|118556.3|118751.3|118551.3|118756.3|118556.3|118751.3|118551.3|2
1599755700000|2020-09-10 16:35:00|118754.3|118554.3|118756.3|118556.3|118756.3|118556.3|118754.3|118554.3|2
1599756000000|2020-09-10 16:40:00|118764|118564|118773.4|118573.4|118773.4|118573.4|118760.5|118560.5|8
1599756300000|2020-09-10 16:45:00|118786.3|118586.3|118825|118625|118826.8|118626.8|118786.3|118586.3|25
1599756600000|2020-09-10 16:50:00|118822.3|118622.3|118824.8|118624.8|118824.8|118624.8|118822.3|118622.3|2
1599756900000|2020-09-10 16:55:00|118825|118625|118845.8|118645.8|118845.8|118645.8|118824.8|118624.8|13
1599757200000|2020-09-10 17:00:00|118846.3|118646.3|118821.3|118621.3|118846.3|118646.3|118821.3|118621.3|7
1599757500000|2020-09-10 17:05:00|118815|118615|118821.3|118621.3|118821.3|118621.3|118805.8|118605.8|11
1599757800000|2020-09-10 17:10:00|118801.3|118601.3|118811.3|118611.3|118811.3|118611.3|118801.3|118601.3|2
1599759000000|2020-09-10 17:30:00|118831.3|118631.3|118841.3|118641.3|118848.8|118648.8|118831.3|118631.3|16
1599759300000|2020-09-10 17:35:00|118836.3|118636.3|118836.3|118636.3|118836.3|118636.3|118831.3|118631.3|8
1599760200000|2020-09-10 17:50:00|118841.3|118641.3|118841.3|118641.3|118841.3|118641.3|118836.3|118636.3|3
1599760500000|2020-09-10 17:55:00|118836.3|118636.3|118841.3|118641.3|118846.3|118646.3|118836.3|118636.3|3
1599760800000|2020-09-10 18:00:00|118824|118624|118834.9|118634.9|118836.3|118636.3|118806.3|118606.3|11
1599761100000|2020-09-10 18:05:00|118831.3|118631.3|118838|118638|118841.3|118641.3|118831.3|118631.3|5
1599761400000|2020-09-10 18:10:00|118851.5|118651.5|118885|118685|118915|118715|118850.8|118650.8|28
1599761700000|2020-09-10 18:15:00|118895|118695|118897.4|118697.4|118904.6|118704.6|118875|118675|10
1599762000000|2020-09-10 18:20:00|118892.5|118692.5|118910|118710|118915|118715|118892.5|118692.5|17
1599762300000|2020-09-10 18:25:00|118915|118715|118915|118715|118919|118777|118877|118710|11
1599762600000|2020-09-10 18:30:00|118910|118710|118885|118685|118910|118710|118885|118685|3
1599762900000|2020-09-10 18:35:00|118890|118690|118890|118690|118890|118690|118890|118690|1
1599763500000|2020-09-10 18:45:00|118885|118685|118882|118682|118887.4|118687.4|118880|118680|5
1599763800000|2020-09-10 18:50:00|118880|118680|118882|118682|118882|118682|118869.4|118669.4|7
1599764400000|2020-09-10 19:00:00|118880|118680|118890|118690|118890|118690|118880|118680|8
1599764700000|2020-09-10 19:05:00|118890.1|118690.1|118890|118690|118890.1|118690.1|118890|118690|2
1599765900000|2020-09-10 19:25:00|118897.6|118697.6|118910|118710|118915|118715|118895.1|118695.1|6
1599766200000|2020-09-10 19:30:00|118905|118705|118900|118700|118910|118710|118895|118695|6
1599766500000|2020-09-10 19:35:00|118910|118710|118905.1|118705.1|118925|118725|118905.1|118705.1|13
1599766800000|2020-09-10 19:40:00|118900|118700|118905.1|118705.1|118912.5|118712.5|118895|118695|11
1599767100000|2020-09-10 19:45:00|118910|118710|118910|118710|118915|118715|118902.5|118702.5|7
1599767400000|2020-09-10 19:50:00|118905.1|118705.1|118910|118710|118910|118710|118905.1|118705.1|2
1599767700000|2020-09-10 19:55:00|118905|118705|118910|118710|118910|118710|118885.1|118685.1|17
1599786000000|2020-09-11 01:00:00|118899|118799|118889.5|118789.5|118920.5|118820.5|118884|118784|94
1599786300000|2020-09-11 01:05:00|118888.5|118788.5|118871.5|118771.5|118890.5|118790.5|118869.5|118769.5|126
1599786600000|2020-09-11 01:10:00|118871|118771|118871|118771|118871.5|118771.5|118869.5|118769.5|99
1599786900000|2020-09-11 01:15:00|118871.5|118771.5|118873.5|118773.5|118881.5|118781.5|118859.5|118759.5|132
1599787200000|2020-09-11 01:20:00|118874|118774|118876.5|118776.5|118890.5|118790.5|118866.5|118766.5|130
1599787500000|2020-09-11 01:25:00|118879|118779|118868|118768|118885.5|118785.5|118863|118763|95
1599787800000|2020-09-11 01:30:00|118869|118769|118909|118809|118952.5|118852.5|118868|118768|245
1599788100000|2020-09-11 01:35:00|118903|118803|118919.5|118819.5|118926.5|118826.5|118899.5|118799.5|143
1599788400000|2020-09-11 01:40:00|118918.5|118818.5|118949|118849|118949|118849|118914.5|118814.5|130
1599788700000|2020-09-11 01:45:00|118948.5|118848.5|118959.5|118859.5|118976.5|118876.5|118938.5|118838.5|111
1599789000000|2020-09-11 01:50:00|118961.5|118861.5|118939.5|118839.5|118970.5|118870.5|118922.5|118822.5|160
1599789300000|2020-09-11 01:55:00|118940|118840|118941|118841|118941|118841|118904.5|118804.5|135
1599789600000|2020-09-11 02:00:00|118944|118844|118927|118827|118946|118846|118926.5|118826.5|111
1599789900000|2020-09-11 02:05:00|118919.5|118819.5|118906|118806|118922.5|118822.5|118895|118795|105
1599790200000|2020-09-11 02:10:00|118901.5|118801.5|118929.5|118829.5|118934.5|118834.5|118893.5|118793.5|99
1599790500000|2020-09-11 02:15:00|118924|118824|118920.5|118820.5|118936.5|118836.5|118919.5|118819.5|138
1599790800000|2020-09-11 02:20:00|118931|118831|118915|118815|118931|118831|118909|118809|152
1599791100000|2020-09-11 02:25:00|118914.5|118814.5|118921.5|118821.5|118926.5|118826.5|118911|118811|83
1599791400000|2020-09-11 02:30:00|118921|118821|118905.5|118805.5|118921.5|118821.5|118900|118800|63
1599791700000|2020-09-11 02:35:00|118904|118804|118910.5|118810.5|118915.5|118815.5|118899|118799|100
1599792000000|2020-09-11 02:40:00|118905|118805|118900.5|118800.5|118911.5|118811.5|118899.5|118799.5|142
1599792300000|2020-09-11 02:45:00|118899.5|118799.5|118920.5|118820.5|118926.5|118826.5|118899.5|118799.5|56
1599792600000|2020-09-11 02:50:00|118921|118821|118931.5|118831.5|118936.5|118836.5|118915|118815|65
1599792900000|2020-09-11 02:55:00|118931|118831|118899|118799|118931.5|118831.5|118899|118799|50
1599793200000|2020-09-11 03:00:00|118894|118794|118901.5|118801.5|118901.5|118801.5|118889.5|118789.5|31
1599793500000|2020-09-11 03:05:00|118911.5|118811.5|118919.5|118819.5|118931|118831|118911.5|118811.5|88
1599793800000|2020-09-11 03:10:00|118914|118814|118904.5|118804.5|118926.5|118826.5|118900|118800|65
1599794100000|2020-09-11 03:15:00|118905.5|118805.5|118921.5|118821.5|118926|118826|118904.5|118804.5|80
1599794400000|2020-09-11 03:20:00|118920|118820|118909.5|118809.5|118936.5|118836.5|118909.5|118809.5|127
1599794700000|2020-09-11 03:25:00|118904.5|118804.5|118920.5|118820.5|118921.5|118821.5|118904.5|118804.5|33
1599795000000|2020-09-11 03:30:00|118921.5|118821.5|118906.5|118806.5|118931.5|118831.5|118899.5|118799.5|24
1599795300000|2020-09-11 03:35:00|118909.5|118809.5|118901.5|118801.5|118911.5|118811.5|118891.5|118791.5|67
1599795600000|2020-09-11 03:40:00|118903|118803|118904.5|118804.5|118911.5|118811.5|118901.5|118801.5|36
1599795900000|2020-09-11 03:45:00|118904|118804|118911.5|118811.5|118911.5|118811.5|118894.5|118794.5|37
1599796200000|2020-09-11 03:50:00|118910.5|118810.5|118895.5|118795.5|118910.5|118810.5|118889.5|118789.5|72
1599796500000|2020-09-11 03:55:00|118894.5|118794.5|118889.5|118789.5|118904.5|118804.5|118889.5|118789.5|78
1599796800000|2020-09-11 04:00:00|118890|118790|118894|118794|118899.5|118799.5|118889.5|118789.5|76
1599797100000|2020-09-11 04:05:00|118894.5|118794.5|118906|118806|118910|118810|118894|118794|60
1599797400000|2020-09-11 04:10:00|118911.5|118811.5|118920|118820|118921.5|118821.5|118911.5|118811.5|26
1599797700000|2020-09-11 04:15:00|118921.5|118821.5|118909.5|118809.5|118921.5|118821.5|118909.5|118809.5|44
1599798000000|2020-09-11 04:20:00|118905.5|118805.5|118899.5|118799.5|118906|118806|118899.5|118799.5|46
1599798300000|2020-09-11 04:25:00|118900|118800|118901.5|118801.5|118906.5|118806.5|118899.5|118799.5|47
1599798600000|2020-09-11 04:30:00|118905.5|118805.5|118921|118821|118921.5|118821.5|118904|118804|40
1599798900000|2020-09-11 04:35:00|118921.5|118821.5|118920|118820|118921.5|118821.5|118899.5|118799.5|90
1599799200000|2020-09-11 04:40:00|118920.5|118820.5|118909.5|118809.5|118931.5|118831.5|118909.5|118809.5|33
1599799500000|2020-09-11 04:45:00|118910|118810|118909.5|118809.5|118911.5|118811.5|118909.5|118809.5|44
1599799800000|2020-09-11 04:50:00|118904|118804|118909.5|118809.5|118909.5|118809.5|118904|118804|6
1599800100000|2020-09-11 04:55:00|118910|118810|118911|118811|118921.5|118821.5|118899.5|118799.5|74
1599800400000|2020-09-11 05:00:00|118911.5|118811.5|118894|118794|118916.5|118816.5|118889|118789|48
1599800700000|2020-09-11 05:05:00|118894.5|118794.5|118886|118786|118894.5|118794.5|118884|118784|57
1599801000000|2020-09-11 05:10:00|118890.5|118790.5|118865|118765|118891.5|118791.5|118862.5|118762.5|70
1599801300000|2020-09-11 05:15:00|118866|118766|118891|118791|118891.5|118791.5|118866|118766|58
1599801600000|2020-09-11 05:20:00|118890.5|118790.5|118851|118751|118890.5|118790.5|118845|118745|84
1599801900000|2020-09-11 05:25:00|118845.5|118745.5|118829.5|118729.5|118846.5|118746.5|118819|118719|110
1599802200000|2020-09-11 05:30:00|118824|118724|118814.5|118714.5|118836.5|118736.5|118814|118714|77
1599802500000|2020-09-11 05:35:00|118814|118714|118815.5|118715.5|118821.5|118721.5|118814|118714|85
1599802800000|2020-09-11 05:40:00|118815|118715|118780|118680|118821|118721|118778|118678|136
1599803100000|2020-09-11 05:45:00|118779.5|118679.5|118764|118664|118796.5|118696.5|118754|118654|123
1599803400000|2020-09-11 05:50:00|118765|118665|118726.5|118626.5|118775|118675|118705.5|118605.5|101
1599803700000|2020-09-11 05:55:00|118731.5|118631.5|118741|118641|118741.5|118641.5|118725|118625|69
1599804000000|2020-09-11 06:00:00|118740.5|118640.5|118783.5|118683.5|118783.5|118683.5|118739.5|118639.5|126
1599804300000|2020-09-11 06:05:00|118789|118689|118759|118659|118799.5|118699.5|118738|118638|136
1599804600000|2020-09-11 06:10:00|118753|118653|118770.5|118670.5|118791|118691|118728.5|118628.5|101
1599804900000|2020-09-11 06:15:00|118764.5|118664.5|118759.5|118659.5|118771.5|118671.5|118749|118649|86
1599805200000|2020-09-11 06:20:00|118764.5|118664.5|118754|118654|118766|118666|118739|118639|65
1599805500000|2020-09-11 06:25:00|118750.5|118650.5|118734.5|118634.5|118755.5|118655.5|118709|118609|102
1599805800000|2020-09-11 06:30:00|118734|118634|118766|118666|118835.5|118674.5|118734|118600|50
1599806400000|2020-09-11 06:40:00|118746.5|118646.5|118724|118624|118784|118646.5|118720|118557.8|25
1599806700000|2020-09-11 06:45:00|118729|118629|118756|118656|118761|118661|118729|118629|35
1599807000000|2020-09-11 06:50:00|118754|118654|118770|118670|118814.5|118670.5|118754|118609|22
1599807300000|2020-09-11 06:55:00|118770.5|118670.5|118786|118686|118816|118689|118764.5|118604|42
1599807600000|2020-09-11 07:00:00|118790|118690|118824|118624|118841|118716|118779|118624|40
1599807900000|2020-09-11 07:05:00|118819.5|118619.5|118764|118664|118819.5|118669|118764|118612|20
1599808200000|2020-09-11 07:10:00|118766|118666|118734.5|118634.5|118816|118671.5|118734|118570|64
1599808500000|2020-09-11 07:15:00|118730|118630|118711.5|118611.5|118735.5|118631|118684|118493.5|76
1599808800000|2020-09-11 07:20:00|118710|118610|118679.5|118579.5|118741|118611.5|118679|118536|73
1599809100000|2020-09-11 07:25:00|118667|118567|118731|118531|118731|118576|118644|118531|26
1599809400000|2020-09-11 07:30:00|118729|118529|118726|118626|118731|118626|118689.5|118528|45
1599809700000|2020-09-11 07:35:00|118727|118627|118705|118605|118727|118627|118704|118604|31
1599810000000|2020-09-11 07:40:00|118704.5|118604.5|118725|118625|118731.5|118631.5|118704|118604|62
1599810300000|2020-09-11 07:45:00|118725.5|118625.5|118806|118606|118815.5|118641|118725.5|118599.4|36
1599810600000|2020-09-11 07:50:00|118806.5|118606.5|118799|118599|118806.5|118606.5|118794|118594|23
1599810900000|2020-09-11 07:55:00|118801|118601|118794|118594|118807.5|118607.5|118791.7|118591.7|43
1599811200000|2020-09-11 08:00:00|118796|118596|118739.5|118639.5|118796|118641.5|118725|118589|42
1599811500000|2020-09-11 08:05:00|118741|118641|118770|118570|118770.5|118641.5|118726.5|118569|32
1599811800000|2020-09-11 08:10:00|118766.5|118566.5|118740|118540|118766.5|118612|118685|118535|27
1599812400000|2020-09-11 08:20:00|118736.5|118536.5|118714.5|118614.5|118736.5|118616.5|118698.5|118534.5|24
1599812700000|2020-09-11 08:25:00|118714|118614|118717|118617|118717|118617|118710.5|118610.5|5
1599813300000|2020-09-11 08:35:00|118716|118616|118710.5|118610.5|118730|118630|118709|118609|42
1599813600000|2020-09-11 08:40:00|118711|118611|118711|118611|118774|118619|118704|118574|34
1599813900000|2020-09-11 08:45:00|118712|118612|118709|118609|118778.5|118616.5|118705.5|118571|41
1599814200000|2020-09-11 08:50:00|118715.5|118615.5|118738|118638|118790|118638.5|118713|118582.5|48
1599814500000|2020-09-11 08:55:00|118735.5|118635.5|118738.5|118638.5|118803.5|118646|118732|118602.5|39
1599814800000|2020-09-11 09:00:00|118745|118645|118742|118642|118747.3|118647.3|118731.5|118631.5|53
1599815100000|2020-09-11 09:05:00|118743|118643|118736.5|118636.5|118785|118643|118736.5|118580|20
1599815400000|2020-09-11 09:10:00|118731.5|118631.5|118730|118630|118731.5|118631.5|118730|118630|3
1599815700000|2020-09-11 09:15:00|118729|118629|118701.5|118601.5|118760|118629|118701.5|118560|43
1599816000000|2020-09-11 09:20:00|118706.5|118606.5|118704.5|118604.5|118706.5|118606.5|118704.5|118604.5|3
1599816300000|2020-09-11 09:25:00|118701.5|118601.5|118702.5|118602.5|118702.5|118602.5|118695|118595|16
1599816600000|2020-09-11 09:30:00|118701.5|118601.5|118702|118602|118702.5|118602.5|118701|118601|14
1599816900000|2020-09-11 09:35:00|118701|118601|118726|118526|118733.7|118601|118700.5|118521|23
1599817200000|2020-09-11 09:40:00|118725|118525|118726|118526|118730|118530|118725|118525|9
1599817500000|2020-09-11 09:45:00|118725|118525|118725|118525|118725.5|118525.5|118725|118525|5
1599817800000|2020-09-11 09:50:00|118725.5|118525.5|118715.5|118515.5|118726|118564.5|118664|118509.5|27
1599818100000|2020-09-11 09:55:00|118673.5|118573.5|118748|118548|118750|118575|118670|118530|33
1599818400000|2020-09-11 10:00:00|118740.5|118540.5|118742.6|118542.6|118745.5|118545.5|118740|118540|7
1599818700000|2020-09-11 10:05:00|118741.6|118541.6|118745.5|118545.5|118750|118550|118737|118537|12
1599819000000|2020-09-11 10:10:00|118750|118550|118755|118555|118755.5|118555.5|118750|118550|4
1599819300000|2020-09-11 10:15:00|118755.5|118555.5|118755.5|118555.5|118755.5|118555.5|118755.5|118555.5|1
1599819600000|2020-09-11 10:20:00|118767|118567|118710.5|118610.5|118770|118612|118706.5|118550|26
1599819900000|2020-09-11 10:25:00|118770|118570|118715.5|118615.5|118780|118621|118715.5|118570|11
1599820200000|2020-09-11 10:30:00|118717.6|118617.6|118737.6|118637.6|118784|118637.6|118717.6|118584|11
1599820500000|2020-09-11 10:35:00|118734.5|118634.5|118727.6|118627.6|118734.5|118634.5|118727.6|118627.6|5
1599820800000|2020-09-11 10:40:00|118728.6|118628.6|118730.5|118630.5|118730.5|118630.5|118725|118625|8
1599821100000|2020-09-11 10:45:00|118734.5|118634.5|118740.5|118640.5|118743.1|118643.1|118734.5|118634.5|10
1599821400000|2020-09-11 10:50:00|118749.5|118649.5|118801|118601|118801|118649.5|118740.5|118601|4
1599821700000|2020-09-11 10:55:00|118804|118604|118817|118617|118817|118684.8|118765|118604|6
1599822000000|2020-09-11 11:00:00|118816.5|118616.5|118810.7|118610.7|118817|118617|118809.7|118609.7|19
1599822300000|2020-09-11 11:05:00|118811|118611|118833.4|118633.4|118846|118710|118796|118611|20
1599822600000|2020-09-11 11:10:00|118831|118631|118831|118631|118831|118631|118831|118631|1
1599822900000|2020-09-11 11:15:00|118838.4|118638.4|118837.4|118637.4|118864.7|118681|118781|118633.5|21
1599823200000|2020-09-11 11:20:00|118792|118692|118792|118692|118792|118692|118789.5|118689.5|3
1599823500000|2020-09-11 11:25:00|118814.4|118714.4|118875|118675|118875|118714.4|118811|118668.5|13
1599823800000|2020-09-11 11:30:00|118876.5|118676.5|118873.4|118673.4|118876.5|118676.5|118871|118671|8
1599824100000|2020-09-11 11:35:00|118871.9|118671.9|118871|118671|118882.5|118682.5|118871|118671|7
1599824400000|2020-09-11 11:40:00|118811|118711|118811|118711|118816|118716|118811|118711|5
1599825300000|2020-09-11 11:55:00|118851|118651|118846|118646|118851|118651|118846|118646|2
1599825600000|2020-09-11 12:00:00|118843.5|118643.5|118840.5|118640.5|118843.5|118643.5|118840.5|118640.5|6
1599825900000|2020-09-11 12:05:00|118827.4|118627.4|118827.4|118627.4|118827.4|118627.4|118826.9|118626.9|3
1599826800000|2020-09-11 12:20:00|118822.9|118622.9|118826.5|118626.5|118827.4|118627.4|118822.9|118622.9|9
1599827100000|2020-09-11 12:25:00|118822.5|118622.5|118829|118629|118832.5|118632.5|118822.5|118622.5|20
1599827700000|2020-09-11 12:35:00|118830.1|118630.1|118825|118625|118837.3|118637.3|118825|118625|10
1599828900000|2020-09-11 12:55:00|118826.2|118626.2|118826.2|118626.2|118826.2|118626.2|118826.2|118626.2|1
1599829200000|2020-09-11 13:00:00|118825.7|118625.7|118825.3|118625.3|118826.4|118626.4|118825.3|118625.3|4
1599829500000|2020-09-11 13:05:00|118832|118632|118786.2|118586.2|118835|118635|118786.2|118586.2|21
1599829800000|2020-09-11 13:10:00|118752.5|118552.5|118775|118575|118794|118594|118736.4|118536.4|38
1599830100000|2020-09-11 13:15:00|118779|118579|118771.4|118571.4|118803|118633.1|118733.1|118571.4|19
1599830400000|2020-09-11 13:20:00|118717.6|118617.6|118744.5|118544.5|118750.2|118617.6|118717.6|118530.5|33
1599830700000|2020-09-11 13:25:00|118747.5|118547.5|118751.4|118551.4|118780.1|118580.1|118747.5|118547.5|16
1599831000000|2020-09-11 13:30:00|118767.5|118567.5|118775.3|118575.3|118776.4|118576.4|118765|118565|8
1599831600000|2020-09-11 13:40:00|118776.4|118576.4|118795.3|118595.3|118810.8|118657.6|118757.6|118575.8|11
1599831900000|2020-09-11 13:45:00|118791.8|118591.8|118763|118563|118791.8|118591.8|118763|118563|9
1599832200000|2020-09-11 13:50:00|118756.4|118656.4|118766.5|118566.5|118778.2|118656.4|118755.6|118562|23
1599832500000|2020-09-11 13:55:00|118767|118567|118806.4|118606.4|118836|118636|118767|118567|47
1599832800000|2020-09-11 14:00:00|118808.2|118608.2|118840|118640|118840|118640|118808.2|118608.2|15
1599833100000|2020-09-11 14:05:00|118836.4|118636.4|118845.3|118645.3|118845.3|118645.3|118833.6|118633.6|11
1599833400000|2020-09-11 14:10:00|118845|118645|118833.6|118633.6|118850|118711.4|118808.1|118633.1|16
1599833700000|2020-09-11 14:15:00|118826.2|118626.2|118815|118615|118826.2|118626.2|118792.9|118592.9|19
1599834000000|2020-09-11 14:20:00|118818.5|118618.5|118741.4|118641.4|118825|118641.4|118736.4|118589.4|22
1599834300000|2020-09-11 14:25:00|118738.3|118638.3|118810|118610|118811.7|118638.3|118736.4|118591.8|8
1599834600000|2020-09-11 14:30:00|118791.8|118591.8|118820|118620|118825.1|118625.1|118791.4|118591.4|19
1599834900000|2020-09-11 14:35:00|118778.1|118678.1|118811.4|118611.4|118820|118681.4|118778.1|118611.4|9
1599835200000|2020-09-11 14:40:00|118813.3|118613.3|118820|118620|118820|118620|118811.4|118611.4|6
1599835500000|2020-09-11 14:45:00|118812.8|118612.8|118815|118615|118827|118663.1|118743.8|118591.8|23
1599835800000|2020-09-11 14:50:00|118814.5|118614.5|118805.3|118605.3|118814.5|118614.5|118805.3|118605.3|8
1599836100000|2020-09-11 14:55:00|118807.8|118607.8|118815|118615|118815|118615|118807.8|118607.8|3
1599836400000|2020-09-11 15:00:00|118801.4|118601.4|118803.4|118603.4|118803.6|118603.6|118801.4|118601.4|3
1599836700000|2020-09-11 15:05:00|118746|118646|118796.5|118596.5|118796.5|118646|118741|118588.4|5
1599837000000|2020-09-11 15:10:00|118731.5|118631.5|118755|118555|118770.6|118631.5|118731.5|118548.4|27
1599837300000|2020-09-11 15:15:00|118755.7|118555.7|118774.8|118574.8|118790|118624.8|118724.8|118555|8
1599837600000|2020-09-11 15:20:00|118768.8|118568.8|118790|118590|118790|118590|118767.8|118567.8|12
1599838200000|2020-09-11 15:30:00|118747.5|118647.5|118819.5|118619.5|118819.5|118647.5|118747.5|118600|13
1599838800000|2020-09-11 15:40:00|118813.4|118613.4|118813.4|118613.4|118813.4|118613.4|118813.4|118613.4|1
1599839100000|2020-09-11 15:45:00|118803.4|118603.4|118793.4|118593.4|118813.4|118658.5|118758.5|118593.2|10
1599839400000|2020-09-11 15:50:00|118795|118595|118805.7|118605.7|118805.7|118605.7|118795|118595|2
1599839700000|2020-09-11 15:55:00|118795.7|118595.7|118766.5|118566.5|118795.7|118638.4|118726|118566.5|10
1599840000000|2020-09-11 16:00:00|118773.4|118573.4|118790|118590|118800.7|118600.7|118773.4|118573.4|5
1599840300000|2020-09-11 16:05:00|118812.9|118612.9|118790.9|118590.9|118812.9|118657.9|118757.9|118575.9|10
1599840600000|2020-09-11 16:10:00|118805.8|118605.8|118800|118600|118805.8|118605.8|118800|118600|4
1599841200000|2020-09-11 16:20:00|118805|118605|118805|118605|118805|118605|118805|118605|1
1599841800000|2020-09-11 16:30:00|118812.1|118612.1|118810|118610|118815|118615|118810|118610|4
1599843000000|2020-09-11 16:50:00|118806|118606|118806|118606|118806|118606|118804.1|118604.1|3
1599843300000|2020-09-11 16:55:00|118810|118610|118839.7|118639.7|118839.7|118639.7|118810|118610|14
1599843600000|2020-09-11 17:00:00|118839.2|118639.2|118825|118625|118839.7|118639.7|118825|118625|5
1599843900000|2020-09-11 17:05:00|118843.2|118643.2|118856|118656|118856|118688.2|118788.2|118643.2|9
1599844500000|2020-09-11 17:15:00|118843.3|118643.3|118850|118650|118850|118650|118835|118635|12
1599845100000|2020-09-11 17:25:00|118852.3|118652.3|118863.2|118663.2|118863.2|118715.7|118813.2|118652.3|4
1599845400000|2020-09-11 17:30:00|118865.7|118665.7|118916|118716|118931.8|118731.8|118863.2|118663.2|37
1599845700000|2020-09-11 17:35:00|118913.5|118713.5|118905|118705|118919.2|118719.2|118899.2|118699.2|26
1599846000000|2020-09-11 17:40:00|118901.3|118701.3|118900|118700|118901.3|118701.3|118900|118700|2
1599846600000|2020-09-11 17:50:00|118905|118705|118893.3|118693.3|118916|118716|118893.3|118693.3|12
1599846900000|2020-09-11 17:55:00|118872.5|118672.5|118871.3|118671.3|118874.8|118674.8|118865|118665|11
1599847200000|2020-09-11 18:00:00|118872.8|118672.8|118870|118670|118890|118690|118870|118670|8
1599847500000|2020-09-11 18:05:00|118865|118665|118865|118665|118865|118665|118856.3|118656.3|6
1599847800000|2020-09-11 18:10:00|118868.5|118668.5|118888.8|118688.8|118888.8|118688.8|118868.5|118668.5|6
1599848100000|2020-09-11 18:15:00|118889.8|118689.8|118890|118690|118890|118690|118889.8|118689.8|2
1599848400000|2020-09-11 18:20:00|118871.3|118671.3|118870|118670|118871.3|118671.3|118870|118670|2
1599849600000|2020-09-11 18:40:00|118845|118645|118890|118690|118890|118690|118845|118645|2
1599849900000|2020-09-11 18:45:00|118900|118700|118915|118715|118915|118715|118900|118700|3
1599850200000|2020-09-11 18:50:00|118910|118710|118905|118705|118910|118710|118905|118705|2
1599850500000|2020-09-11 18:55:00|118888.8|118688.8|118870|118670|118888.8|118688.8|118870|118670|18
1599850800000|2020-09-11 19:00:00|118868|118668|118865|118665|118868|118668|118865|118665|3
1599851100000|2020-09-11 19:05:00|118870|118670|118907|118707|118907|118707|118870|118670|6
1599851400000|2020-09-11 19:10:00|118911|118711|118915|118715|118915|118715|118911|118711|3
1599851700000|2020-09-11 19:15:00|118910|118710|118885|118685|118910|118710|118885|118685|3
1599852000000|2020-09-11 19:20:00|118880|118680|118850|118650|118880|118680|118850|118650|9
1599852600000|2020-09-11 19:30:00|118855|118655|118855|118655|118885|118685|118855|118655|24
1599852900000|2020-09-11 19:35:00|118890|118690|118895|118695|118895|118695|118890|118690|2
1599853200000|2020-09-11 19:40:00|118879.9|118679.9|118900|118700|118905|118705|118875|118675|14
1599853500000|2020-09-11 19:45:00|118895|118695|118885|118685|118895|118695|118885|118685|3
1599853800000|2020-09-11 19:50:00|118895|118695|118885|118685|118895|118695|118885|118685|4
1599854100000|2020-09-11 19:55:00|118890|118690|118890|118690|118890|118690|118890|118690|1
1600045200000|2020-09-14 01:00:00|118574.5|118474.5|118563.5|118463.5|118586.4|118486.4|118555.5|118455.5|66
1600045500000|2020-09-14 01:05:00|118560.5|118460.5|118498.5|118398.5|118565.5|118465.5|118489.5|118389.5|139
1600045800000|2020-09-14 01:10:00|118497.5|118397.5|118467|118367|118518|118418|118467|118367|165
1600046100000|2020-09-14 01:15:00|118467.5|118367.5|118482|118382|118482|118382|118446|118346|111
1600046400000|2020-09-14 01:20:00|118481|118381|118479|118379|118500|118400|118470.5|118370.5|80
1600046700000|2020-09-14 01:25:00|118479.5|118379.5|118494.5|118394.5|118495.5|118395.5|118462.5|118362.5|109
1600047000000|2020-09-14 01:30:00|118493|118393|118472|118372|118505|118405|118467|118367|150
1600047300000|2020-09-14 01:35:00|118471.5|118371.5|118485.5|118385.5|118486|118386|118469.5|118369.5|97
1600047600000|2020-09-14 01:40:00|118486|118386|118527.5|118427.5|118536|118436|118486|118386|156
1600047900000|2020-09-14 01:45:00|118528|118428|118491|118391|118533.5|118433.5|118484.5|118384.5|183
1600048200000|2020-09-14 01:50:00|118492|118392|118522|118422|118522|118422|118486|118386|106
1600048500000|2020-09-14 01:55:00|118521.5|118421.5|118481|118381|118522|118422|118480.5|118380.5|145
1600048800000|2020-09-14 02:00:00|118481.5|118381.5|118475.5|118375.5|118495|118395|118475.5|118375.5|56
1600049100000|2020-09-14 02:05:00|118477|118377|118455|118355|118481.5|118381.5|118452.6|118352.6|54
1600049400000|2020-09-14 02:10:00|118454.5|118354.5|118450|118350|118459.5|118359.5|118427.5|118327.5|171
1600049700000|2020-09-14 02:15:00|118451.5|118351.5|118449.5|118349.5|118459|118359|118434|118334|108
1600050000000|2020-09-14 02:20:00|118450|118350|118438.5|118338.5|118451|118351|118433.5|118333.5|103
1600050300000|2020-09-14 02:25:00|118439|118339|118435.5|118335.5|118440|118340|118415|118315|95
1600050600000|2020-09-14 02:30:00|118433.6|118333.6|118425|118325|118435.5|118335.5|118415|118315|104
1600050900000|2020-09-14 02:35:00|118425.5|118325.5|118420.5|118320.5|118430|118330|118409.5|118309.5|91
1600051200000|2020-09-14 02:40:00|118421|118321|118410|118310|118421|118321|118409.5|118309.5|89
1600051500000|2020-09-14 02:45:00|118410.5|118310.5|118411|118311|118424.5|118324.5|118405|118305|75
1600051800000|2020-09-14 02:50:00|118410.5|118310.5|118402|118302|118422|118322|118394.5|118294.5|43
1600052100000|2020-09-14 02:55:00|118403.5|118303.5|118405|118305|118413|118313|118397.5|118297.5|57
1600052400000|2020-09-14 03:00:00|118404|118304|118394.6|118294.6|118404.6|118304.6|118394.6|118294.6|31
1600052700000|2020-09-14 03:05:00|118388.5|118288.5|118388.5|118288.5|118400.1|118300.1|118375.3|118275.3|61
1600053000000|2020-09-14 03:10:00|118388|118288|118385.6|118285.6|118396.5|118296.5|118385.6|118285.6|28
1600053300000|2020-09-14 03:15:00|118384.6|118284.6|118372.6|118272.6|118384.6|118284.6|118367.7|118267.7|59
1600053600000|2020-09-14 03:20:00|118375.1|118275.1|118375.5|118275.5|118382.1|118282.1|118354.3|118254.3|48
1600053900000|2020-09-14 03:25:00|118377.5|118277.5|118385.4|118285.4|118401.5|118301.5|118377.5|118277.5|66
1600054200000|2020-09-14 03:30:00|118384.5|118284.5|118386|118286|118395|118295|118384.5|118284.5|40
1600054500000|2020-09-14 03:35:00|118387|118287|118400.5|118300.5|118400.5|118300.5|118379.5|118279.5|62
1600054800000|2020-09-14 03:40:00|118404|118304|118433|118333|118438|118338|118400|118300|102
1600055100000|2020-09-14 03:45:00|118432.5|118332.5|118435.5|118335.5|118435.5|118335.5|118417|118317|69
1600055400000|2020-09-14 03:50:00|118429|118329|118435.5|118335.5|118437|118337|118415|118315|59
1600055700000|2020-09-14 03:55:00|118435|118335|118431.5|118331.5|118458.5|118358.5|118430|118330|113
1600056000000|2020-09-14 04:00:00|118430.5|118330.5|118424|118324|118436.5|118336.5|118424|118324|74
1600056300000|2020-09-14 04:05:00|118424.5|118324.5|118463.5|118363.5|118465|118365|118423|118323|135
1600056600000|2020-09-14 04:10:00|118464.5|118364.5|118452.5|118352.5|118473.5|118373.5|118451.5|118351.5|55
1600056900000|2020-09-14 04:15:00|118452|118352|118448.8|118348.8|118463|118363|118447.5|118347.5|40
1600057200000|2020-09-14 04:20:00|118451|118351|118473.6|118373.6|118477|118377|118451|118351|119
1600057500000|2020-09-14 04:25:00|118474.6|118374.6|118480|118380|118492|118392|118474.6|118374.6|92
1600057800000|2020-09-14 04:30:00|118480.5|118380.5|118455|118355|118480.5|118380.5|118450|118350|107
1600058100000|2020-09-14 04:35:00|118455.5|118355.5|118441|118341|118455.5|118355.5|118441|118341|62
1600058400000|2020-09-14 04:40:00|118442|118342|118425|118325|118443|118343|118425|118325|39
1600058700000|2020-09-14 04:45:00|118425.5|118325.5|118425.5|118325.5|118430.5|118330.5|118419|118319|52
1600059000000|2020-09-14 04:50:00|118424|118324|118414.5|118314.5|118425|118325|118413.5|118313.5|38
1600059300000|2020-09-14 04:55:00|118413.5|118313.5|118404.4|118304.4|118423.5|118323.5|118404.4|118304.4|65
1600059600000|2020-09-14 05:00:00|118403|118303|118425.5|118325.5|118427.4|118327.4|118393.5|118293.5|147
1600059900000|2020-09-14 05:05:00|118425|118325|118425.5|118325.5|118425.5|118325.5|118414.5|118314.5|31
1600060200000|2020-09-14 05:10:00|118427.4|118327.4|118434.5|118334.5|118435.5|118335.5|118427.4|118327.4|38
1600060500000|2020-09-14 05:15:00|118435|118335|118431|118331|118439.9|118339.9|118420|118320|116
1600060800000|2020-09-14 05:20:00|118430.5|118330.5|118408.8|118308.8|118431.5|118331.5|118407.3|118307.3|92
1600061100000|2020-09-14 05:25:00|118411|118311|118446|118346|118446|118346|118404.1|118304.1|53
1600061400000|2020-09-14 05:30:00|118445.5|118345.5|118449.5|118349.5|118460.4|118360.4|118445|118345|70
1600061700000|2020-09-14 05:35:00|118449|118349|118455.5|118355.5|118455.5|118355.5|118444.5|118344.5|73
1600062000000|2020-09-14 05:40:00|118451.5|118351.5|118429.5|118329.5|118451.5|118351.5|118426.8|118326.8|97
1600062300000|2020-09-14 05:45:00|118428|118328|118420|118320|118440|118340|118420|118320|70
1600062600000|2020-09-14 05:50:00|118419.5|118319.5|118411|118311|118441|118341|118409|118309|124
1600062900000|2020-09-14 05:55:00|118410.5|118310.5|118424|118324|118429.5|118329.5|118410.5|118310.5|52
1600063200000|2020-09-14 06:00:00|118425|118325|118421|118321|118440|118340|118409.5|118309.5|104
1600063500000|2020-09-14 06:05:00|118421.5|118321.5|118435.5|118335.5|118440|118340|118421.5|118321.5|82
1600063800000|2020-09-14 06:10:00|118434|118334|118440|118340|118440|118340|118429.5|118329.5|74
1600064100000|2020-09-14 06:15:00|118443.5|118343.5|118461.5|118361.5|118487.5|118387.5|118440|118340|119
1600064400000|2020-09-14 06:20:00|118461|118361|118455.5|118355.5|118471.5|118371.5|118454|118354|90
1600064700000|2020-09-14 06:25:00|118450|118350|118410|118310|118450|118350|118409.5|118309.5|149
1600065000000|2020-09-14 06:30:00|118409|118309|118434|118334|118484|118336.5|118409|118279|61
1600065300000|2020-09-14 06:35:00|118436.6|118336.6|118456|118356|118458.5|118358.5|118436.6|118336.6|25
1600065600000|2020-09-14 06:40:00|118461.5|118361.5|118444.8|118344.8|118461.5|118361.5|118431|118331|39
1600065900000|2020-09-14 06:45:00|118446|118346|118446|118346|118449.5|118349.5|118432|118332|31
1600066200000|2020-09-14 06:50:00|118455|118355|118449.5|118349.5|118466|118366|118449.5|118349.5|36
1600066500000|2020-09-14 06:55:00|118454|118354|118435.5|118335.5|118489.5|118359.5|118429|118284|55
1600066800000|2020-09-14 07:00:00|118434|118334|118416|118316|118463.5|118336|118413|118256|23
1600067100000|2020-09-14 07:05:00|118414|118314|118422|118222|118464|118314|118372|118221.5|41
1600067400000|2020-09-14 07:10:00|118421.5|118221.5|118376|118276|118421.5|118276|118356.5|118221.5|28
1600067700000|2020-09-14 07:15:00|118377|118277|118390.5|118290.5|118396|118296|118377|118277|24
1600068000000|2020-09-14 07:20:00|118395.5|118295.5|118384.5|118284.5|118395.5|118295.5|118384|118284|5
1600068300000|2020-09-14 07:25:00|118389.5|118289.5|118401.5|118301.5|118469|118315|118389.5|118268.5|38
1600068600000|2020-09-14 07:30:00|118400|118300|118393|118293|118413.5|118313.5|118391.8|118291.8|26
1600068900000|2020-09-14 07:35:00|118393.5|118293.5|118400|118300|118408.5|118308.5|118393.5|118293.5|23
1600069200000|2020-09-14 07:40:00|118395|118295|118409|118309|118409|118309|118395|118295|14
1600069500000|2020-09-14 07:45:00|118411.6|118311.6|118415|118315|118419|118319|118411.6|118311.6|11
1600069800000|2020-09-14 07:50:00|118408.2|118308.2|118400|118300|118418.5|118318.5|118391.1|118291.1|31
1600070100000|2020-09-14 07:55:00|118407|118307|118388|118288|118418|118318|118388|118288|31
1600070400000|2020-09-14 08:00:00|118387.5|118287.5|118364.5|118264.5|118388|118288|118360|118260|23
1600070700000|2020-09-14 08:05:00|118364|118264|118359|118259|118376|118276|118350.7|118250.7|28
1600071000000|2020-09-14 08:10:00|118359.5|118259.5|118353|118253|118405|118260|118345|118196.5|22
1600071300000|2020-09-14 08:15:00|118347.4|118247.4|118315|118115|118366|118252.5|118255|118115|66
1600071600000|2020-09-14 08:20:00|118317.4|118117.4|118276|118176|118332.5|118179.5|118255|118115.5|29
1600071900000|2020-09-14 08:25:00|118268.4|118168.4|118326|118126|118326|118168.4|118268.4|118116.5|5
1600072200000|2020-09-14 08:30:00|118284.5|118184.5|118301|118201|118310|118210|118276|118176|21
1600072500000|2020-09-14 08:35:00|118314|118214|118313|118213|118315|118215|118296|118196|14
1600072800000|2020-09-14 08:40:00|118306.5|118206.5|118314.5|118214.5|118314.5|118214.5|118298|118198|13
1600073100000|2020-09-14 08:45:00|118309.5|118209.5|118309|118209|118309.5|118209.5|118308.5|118208.5|3
1600073400000|2020-09-14 08:50:00|118309.5|118209.5|118315.5|118215.5|118315.5|118215.5|118309.5|118209.5|4
1600073700000|2020-09-14 08:55:00|118316.5|118216.5|118306.5|118206.5|118358.5|118216.5|118305.5|118155.2|15
1600074000000|2020-09-14 09:00:00|118307.5|118207.5|118337.5|118237.5|118388|118239.5|118306.5|118170.5|26
1600074300000|2020-09-14 09:05:00|118331|118231|118334.6|118234.6|118389.1|118236.6|118331|118173.5|12
1600074600000|2020-09-14 09:10:00|118334.1|118234.1|118318.6|118218.6|118337.1|118237.1|118317.6|118217.6|19
1600074900000|2020-09-14 09:15:00|118319.6|118219.6|118371.6|118171.6|118371.6|118219.6|118319.6|118171.6|2
1600075500000|2020-09-14 09:25:00|118380.1|118180.1|118330.6|118230.6|118381.1|118230.7|118330.6|118171.6|8
1600075800000|2020-09-14 09:30:00|118326.6|118226.6|118326.6|118226.6|118373.1|118226.6|118319.2|118171.6|7
1600076100000|2020-09-14 09:35:00|118329.6|118229.6|118383|118183|118398.5|118243|118326.6|118183|15
1600076400000|2020-09-14 09:40:00|118337.5|118237.5|118399.9|118199.9|118402.5|118237.5|118337.5|118181.6|33
1600076700000|2020-09-14 09:45:00|118400.4|118200.4|118425|118225|118425|118265|118360|118200.4|11
1600077000000|2020-09-14 09:50:00|118385|118285|118395|118295|118395|118295|118380.5|118280.5|11
1600077300000|2020-09-14 09:55:00|118395.5|118295.5|118398|118298|118403.5|118303.5|118393.3|118293.3|21
1600077600000|2020-09-14 10:00:00|118395|118295|118420|118320|118473.5|118325|118391.5|118273.5|24
1600077900000|2020-09-14 10:05:00|118415|118315|118395|118295|118445.5|118315|118393|118245.5|13
1600078200000|2020-09-14 10:10:00|118394.5|118294.5|118374|118274|118394.5|118294.5|118374|118274|18
1600078500000|2020-09-14 10:15:00|118373.5|118273.5|118393|118293|118393|118293|118373.5|118273.5|15
1600078800000|2020-09-14 10:20:00|118443.5|118243.5|118431.5|118231.5|118443.5|118243.5|118429|118229|9
1600079100000|2020-09-14 10:25:00|118432|118232|118374|118274|118433.5|118274.5|118371|118225|12
1600079400000|2020-09-14 10:30:00|118375|118275|118410|118210|118414.5|118275|118374|118210|10
1600080000000|2020-09-14 10:40:00|118405|118205|118349.5|118249.5|118405|118255|118345|118205|17
1600080300000|2020-09-14 10:45:00|118345|118245|118345|118245|118350|118250|118340|118240|15
1600080600000|2020-09-14 10:50:00|118391|118191|118419.1|118219.1|118439.6|118278|118354.1|118191|20
1600081200000|2020-09-14 11:00:00|118414.1|118214.1|118424.1|118224.1|118424.1|118224.1|118414.1|118214.1|4
1600081500000|2020-09-14 11:05:00|118419.6|118219.6|118383|118283|118419.6|118283|118383|118219.6|2
1600081800000|2020-09-14 11:10:00|118374.1|118274.1|118429.1|118229.1|118429.1|118284.1|118359.7|118224.1|14
1600082100000|2020-09-14 11:15:00|118389.1|118289.1|118421.5|118221.5|118421.5|118289.1|118379.1|118214.1|4
1600082400000|2020-09-14 11:20:00|118370.7|118270.7|118367|118267|118374.1|118274.1|118364.1|118264.1|7
1600082700000|2020-09-14 11:25:00|118362|118262|118397.5|118197.5|118399|118262|118362|118197.5|7
1600083000000|2020-09-14 11:30:00|118397|118197|118377|118177|118397|118197|118377|118177|4
1600083300000|2020-09-14 11:35:00|118387|118187|118342|118242|118389.4|118244.5|118342|118187|5
1600083600000|2020-09-14 11:40:00|118347|118247|118397|118197|118413.9|118247|118347|118197|10
1600083900000|2020-09-14 11:45:00|118377|118177|118377|118177|118377|118177|118377|118177|1
1600084200000|2020-09-14 11:50:00|118378.5|118178.5|118390|118190|118410|118264.3|118347|118178.5|10
1600084500000|2020-09-14 11:55:00|118392.6|118192.6|118385|118185|118400|118200|118385|118185|3
1600084800000|2020-09-14 12:00:00|118385.5|118185.5|118400|118200|118415|118215|118385.5|118185.5|4
1600085100000|2020-09-14 12:05:00|118401.5|118201.5|118386.5|118186.5|118415|118215|118386.5|118186.5|3
1600085400000|2020-09-14 12:10:00|118380|118180|118380|118180|118380|118180|118380|118180|1
1600085700000|2020-09-14 12:15:00|118320|118220|118390|118190|118398.1|118239.1|118320|118180|17
1600086300000|2020-09-14 12:25:00|118380|118180|118380|118180|118380|118180|118380|118180|1
1600086600000|2020-09-14 12:30:00|118377|118177|118382|118182|118382|118182|118377|118177|2
1600086900000|2020-09-14 12:35:00|118385|118185|118376.5|118176.5|118385|118185|118375|118175|4
1600087200000|2020-09-14 12:40:00|118375.5|118175.5|118375|118175|118375.5|118175.5|118375|118175|2
1600087800000|2020-09-14 12:50:00|118370|118170|118310|118210|118370|118215|118310|118170|4
1600088100000|2020-09-14 12:55:00|118300|118200|118354|118154|118354|118207.3|118300|118135|16
1600088400000|2020-09-14 13:00:00|118353.8|118153.8|118322.1|118122.1|118354|118154|118300.5|118100.5|80
1600088700000|2020-09-14 13:05:00|118321.6|118121.6|118298.3|118098.3|118321.6|118121.6|118297.8|118097.8|15
1600089000000|2020-09-14 13:10:00|118301.8|118101.8|118314.3|118114.3|118325.8|118125.8|118291.5|118091.5|38
1600089300000|2020-09-14 13:15:00|118315.3|118115.3|118315.8|118115.8|118315.8|118115.8|118315.3|118115.3|2
1600089600000|2020-09-14 13:20:00|118315.3|118115.3|118315.8|118115.8|118315.8|118115.8|118314.8|118114.8|4
1600089900000|2020-09-14 13:25:00|118317.3|118117.3|118310|118110|118317.3|118117.3|118305.1|118105.1|12
1600090200000|2020-09-14 13:30:00|118305.1|118105.1|118310|118110|118310|118110|118292.5|118092.5|10
1600090500000|2020-09-14 13:35:00|118317.8|118117.8|118325|118125|118340.1|118140.1|118310.5|118110.5|26
1600090800000|2020-09-14 13:40:00|118320|118120|118310|118110|118320|118120|118295|118095|8
1600091100000|2020-09-14 13:45:00|118305|118105|118295|118095|118305|118105|118285|118085|13
1600091400000|2020-09-14 13:50:00|118290|118090|118250|118050|118290|118090|118250|118050|5
1600091700000|2020-09-14 13:55:00|118255|118055|118255|118055|118270|118070|118250|118050|7
1600092000000|2020-09-14 14:00:00|118250|118050|118250|118050|118250|118050|118250|118050|1
1600092300000|2020-09-14 14:05:00|118255|118055|118230|118030|118255|118055|118225|118025|19
1600092600000|2020-09-14 14:10:00|118225|118025|118215|118015|118225|118025|118193|117993|12
1600092900000|2020-09-14 14:15:00|118210|118010|118190|117990|118210|118010|118180|117980|16
1600093200000|2020-09-14 14:20:00|118185|117985|118171|117971|118185|117985|118170|117970|6
1600093500000|2020-09-14 14:25:00|118170.6|117970.6|118185|117985|118195|117995|118170|117970|19
1600093800000|2020-09-14 14:30:00|118187.5|117987.5|118210|118010|118215|118015|118187.5|117987.5|14
1600094100000|2020-09-14 14:35:00|118215|118015|118235|118035|118255|118055|118215|118015|18
1600094400000|2020-09-14 14:40:00|118230|118030|118245|118045|118255|118055|118225|118025|17
1600094700000|2020-09-14 14:45:00|118250|118050|118270|118070|118292.9|118118.3|118213.3|118050|22
1600095000000|2020-09-14 14:50:00|118275|118075|118270|118070|118275|118075|118270|118070|2
1600095300000|2020-09-14 14:55:00|118265|118065|118253.2|118053.2|118270|118070|118248|118048|19
1600095600000|2020-09-14 15:00:00|118246.8|118046.8|118235|118035|118246.8|118046.8|118225|118025|10
1600095900000|2020-09-14 15:05:00|118230|118030|118230|118030|118230|118069.4|118169.4|118014.4|7
1600096200000|2020-09-14 15:10:00|118235|118035|118218.3|118018.3|118235|118035|118216.9|118016.9|9
1600096500000|2020-09-14 15:15:00|118220|118020|118215|118015|118220|118020|118205|118005|8
1600096800000|2020-09-14 15:20:00|118230|118030|118218.3|118018.3|118240|118040|118218.3|118018.3|20
1600097100000|2020-09-14 15:25:00|118215|118015|118215|118015|118215|118015|118214.5|118014.5|3
1600097400000|2020-09-14 15:30:00|118211.8|118011.8|118205|118005|118211.8|118011.8|118205|118005|4
1600097700000|2020-09-14 15:35:00|118218.3|118018.3|118205|118005|118230|118058.3|118158.3|117993.8|45
1600098000000|2020-09-14 15:40:00|118210|118010|118208.3|118008.3|118220|118020|118205|118005|12
1600098300000|2020-09-14 15:45:00|118210|118010|118245|118045|118265.5|118065.5|118200.5|118000.5|27
1600098600000|2020-09-14 15:50:00|118240|118040|118214.5|118014.5|118250|118050|118214.5|118014.5|13
1600098900000|2020-09-14 15:55:00|118213.5|118013.5|118245|118045|118250|118050|118203.6|118003.6|25
1600099200000|2020-09-14 16:00:00|118243.3|118043.3|118240|118040|118246.2|118046.2|118206.7|118006.7|20
1600099500000|2020-09-14 16:05:00|118243.3|118043.3|118215|118015|118250|118050|118214.2|118014.2|14
1600100100000|2020-09-14 16:15:00|118220.9|118020.9|118215|118015|118220.9|118020.9|118215|118015|5
1600100400000|2020-09-14 16:20:00|118220|118020|118220|118020|118220|118020|118220|118020|1
1600101000000|2020-09-14 16:30:00|118215|118015|118227.2|118027.2|118227.2|118027.2|118215|118015|7
1600101300000|2020-09-14 16:35:00|118223.4|118023.4|118224.7|118024.7|118224.7|118024.7|118223.4|118023.4|4
1600101600000|2020-09-14 16:40:00|118228.7|118028.7|118220|118020|118228.7|118028.7|118210|118010|12
1600101900000|2020-09-14 16:45:00|118224.7|118024.7|118224.7|118024.7|118224.7|118024.7|118224.7|118024.7|1
1600102200000|2020-09-14 16:50:00|118240|118040|118240|118040|118245|118045|118240|118040|4
1600102500000|2020-09-14 16:55:00|118255|118055|118255|118055|118265|118065|118255|118055|5
1600102800000|2020-09-14 17:00:00|118250|118050|118245|118045|118255|118055|118245|118045|5
1600103100000|2020-09-14 17:05:00|118250|118050|118260|118060|118260|118060|118250|118050|4
1600104000000|2020-09-14 17:20:00|118275|118075|118290|118090|118294.7|118094.7|118260|118060|13
1600104300000|2020-09-14 17:25:00|118285|118085|118280|118080|118285|118085|118280|118080|2
1600104600000|2020-09-14 17:30:00|118275|118075|118280|118080|118280|118080|118275|118075|2
1600104900000|2020-09-14 17:35:00|118290.4|118090.4|118295|118095|118300|118145|118245|118080|10
1600105200000|2020-09-14 17:40:00|118281.9|118081.9|118270|118070|118281.9|118081.9|118270|118070|3
1600105500000|2020-09-14 17:45:00|118267.2|118067.2|118215|118115|118267.2|118115|118210|118065.5|8
1600106400000|2020-09-14 18:00:00|118216.3|118116.3|118220|118120|118220|118120|118216.3|118116.3|2
1600107000000|2020-09-14 18:10:00|118215|118115|118215|118115|118215|118115|118215|118115|1
1600107900000|2020-09-14 18:25:00|118276.2|118076.2|118215|118115|118276.2|118122.4|118215|118076.2|7
1600109100000|2020-09-14 18:45:00|118278.9|118078.9|118250|118150|118278.9|118150|118215.3|118078.9|10
1600109400000|2020-09-14 18:50:00|118245|118145|118250|118150|118250|118150|118245|118145|2
1600109700000|2020-09-14 18:55:00|118255|118155|118250|118150|118265|118165|118250|118150|17
1600110000000|2020-09-14 19:00:00|118245|118145|118252.5|118152.5|118260|118160|118245|118145|10
1600110300000|2020-09-14 19:05:00|118260|118160|118260|118160|118260|118160|118255|118155|4
1600110600000|2020-09-14 19:10:00|118285|118185|118285|118185|118285|118185|118285|118185|1
1600110900000|2020-09-14 19:15:00|118310|118210|118290|118190|118350.1|118210|118280|118110|26
1600111200000|2020-09-14 19:20:00|118320|118220|118320|118220|118320|118220|118310|118210|8
1600111500000|2020-09-14 19:25:00|118317.5|118217.5|118282|118182|118317.5|118217.5|118275|118175|18
1600111800000|2020-09-14 19:30:00|118282.5|118182.5|118255|118155|118283|118183|118220|118120|8
1600112100000|2020-09-14 19:35:00|118253|118153|118255|118155|118270|118170|118253|118153|18
1600112400000|2020-09-14 19:40:00|118270|118170|118230|118130|118290.5|118170|118230|118078.6|46
1600112700000|2020-09-14 19:45:00|118215|118115|118215|118115|118305|118130|118200|118099.6|22
1600113000000|2020-09-14 19:50:00|118222.5|118122.5|118215|118115|118230|118130|118215|118115|8
1600113300000|2020-09-14 19:55:00|118225|118125|118235|118135|118240|118140|118220|118120|22
1600131600000|2020-09-15 01:00:00|118261.5|118161.5|118250|118150|118261.5|118161.5|118225|118125|133
1600131900000|2020-09-15 01:05:00|118251|118151|118221.5|118121.5|118266.3|118166.3|118208.5|118108.5|129
1600132200000|2020-09-15 01:10:00|118225|118125|118207|118107|118240|118140|118205.5|118105.5|145
1600132500000|2020-09-15 01:15:00|118208.5|118108.5|118099|117999|118218|118118|118066.3|117966.3|350
1600132800000|2020-09-15 01:20:00|118093|117993|118108.8|118008.8|118111|118011|118049|117949|335
1600133100000|2020-09-15 01:25:00|118111.5|118011.5|118149.5|118049.5|118154|118054|118095.5|117995.5|154
1600133400000|2020-09-15 01:30:00|118146.3|118046.3|118139.5|118039.5|118160|118060|118117.7|118017.7|251
1600133700000|2020-09-15 01:35:00|118140.5|118040.5|118154|118054|118166|118066|118139.5|118039.5|213
1600134000000|2020-09-15 01:40:00|118151.5|118051.5|118109.5|118009.5|118152.5|118052.5|118107.5|118007.5|139
1600134300000|2020-09-15 01:45:00|118104|118004|118077.5|117977.5|118121.5|118021.5|118067.3|117967.3|142
1600134600000|2020-09-15 01:50:00|118074.3|117974.3|118071.5|117971.5|118086|117986|118045.5|117945.5|264
1600134900000|2020-09-15 01:55:00|118073.3|117973.3|118076|117976|118091.5|117991.5|118069.5|117969.5|130
1600135200000|2020-09-15 02:00:00|118075.5|117975.5|118079|117979|118081|117981|118031.5|117931.5|272
1600135500000|2020-09-15 02:05:00|118077.8|117977.8|118071|117971|118081|117981|118064|117964|166
1600135800000|2020-09-15 02:10:00|118070|117970|118049|117949|118085.5|117985.5|118043|117943|163
1600136100000|2020-09-15 02:15:00|118048.5|117948.5|118074|117974|118086|117986|118047|117947|144
1600136400000|2020-09-15 02:20:00|118073|117973|118079|117979|118090.5|117990.5|118068.5|117968.5|116
1600136700000|2020-09-15 02:25:00|118084.3|117984.3|118114.5|118014.5|118128.5|118028.5|118079.5|117979.5|153
1600137000000|2020-09-15 02:30:00|118115|118015|118144|118044|118156|118056|118113.5|118013.5|110
1600137300000|2020-09-15 02:35:00|118141.8|118041.8|118179.5|118079.5|118206|118106|118139.5|118039.5|192
1600137600000|2020-09-15 02:40:00|118180|118080|118170.5|118070.5|118186|118086|118144.2|118044.2|113
1600137900000|2020-09-15 02:45:00|118170|118070|118151|118051|118181.5|118081.5|118148|118048|133
1600138200000|2020-09-15 02:50:00|118152.8|118052.8|118132|118032|118159.5|118059.5|118127.8|118027.8|127
1600138500000|2020-09-15 02:55:00|118131.5|118031.5|118094|117994|118131.5|118031.5|118094|117994|111
1600138800000|2020-09-15 03:00:00|118098.2|117998.2|118079|117979|118103|118003|118049|117949|123
1600139100000|2020-09-15 03:05:00|118079.5|117979.5|118090|117990|118095.5|117995.5|118079|117979|98
1600139400000|2020-09-15 03:10:00|118090.5|117990.5|118089.5|117989.5|118109|118009|118074|117974|153
1600139700000|2020-09-15 03:15:00|118087.3|117987.3|118091.5|117991.5|118106.5|118006.5|118079.5|117979.5|47
1600140000000|2020-09-15 03:20:00|118090.5|117990.5|118094.5|117994.5|118101.5|118001.5|118084.5|117984.5|78
1600140300000|2020-09-15 03:25:00|118096|117996|118066|117966|118096|117996|118065.5|117965.5|70
1600140600000|2020-09-15 03:30:00|118065.5|117965.5|118084.5|117984.5|118084.5|117984.5|118059.5|117959.5|88
1600140900000|2020-09-15 03:35:00|118083.5|117983.5|118091.5|117991.5|118096.7|117996.7|118074.2|117974.2|103
1600141200000|2020-09-15 03:40:00|118090.5|117990.5|118089.5|117989.5|118096.5|117996.5|118074|117974|123
1600141500000|2020-09-15 03:45:00|118094.5|117994.5|118090.5|117990.5|118096.2|117996.2|118089.5|117989.5|130
1600141800000|2020-09-15 03:50:00|118091.5|117991.5|118089.5|117989.5|118101.5|118001.5|118084.5|117984.5|101
1600142100000|2020-09-15 03:55:00|118090|117990|118121.5|118021.5|118121.5|118021.5|118090|117990|68
1600142400000|2020-09-15 04:00:00|118121|118021|118126|118026|118126.5|118026.5|118111.5|118011.5|31
1600142700000|2020-09-15 04:05:00|118125.5|118025.5|118114|118014|118125.5|118025.5|118114|118014|59
1600143000000|2020-09-15 04:10:00|118114.5|118014.5|118089.5|117989.5|118121.5|118021.5|118087.7|117987.7|75
1600143300000|2020-09-15 04:15:00|118094.5|117994.5|118089.5|117989.5|118106|118006|118084|117984|46
1600143600000|2020-09-15 04:20:00|118086.8|117986.8|118084.5|117984.5|118096|117996|118083.3|117983.3|48
1600143900000|2020-09-15 04:25:00|118085|117985|118060.5|117960.5|118085.5|117985.5|118058|117958|74
1600144200000|2020-09-15 04:30:00|118061|117961|118080.5|117980.5|118090|117990|118053|117953|101
1600144500000|2020-09-15 04:35:00|118080|117980|118081|117981|118081|117981|118072.5|117972.5|90
1600144800000|2020-09-15 04:40:00|118080.5|117980.5|118054|117954|118081|117981|118054|117954|53
1600145100000|2020-09-15 04:45:00|118051.8|117951.8|118041.5|117941.5|118057|117957|118034.5|117934.5|80
1600145400000|2020-09-15 04:50:00|118041|117941|118039.5|117939.5|118051|117951|118029|117929|85
1600145700000|2020-09-15 04:55:00|118040.5|117940.5|118040.5|117940.5|118045|117945|118039.5|117939.5|75
1600146000000|2020-09-15 05:00:00|118040|117940|117915|117815|118040|117940|117907.3|117807.3|266
1600146300000|2020-09-15 05:05:00|117916|117816|117943|117843|117959.5|117859.5|117904.5|117804.5|215
1600146600000|2020-09-15 05:10:00|117942.3|117842.3|117971|117871|117971|117871|117919|117819|138
1600146900000|2020-09-15 05:15:00|117972|117872|117956|117856|117972.5|117872.5|117955.5|117855.5|68
1600147200000|2020-09-15 05:20:00|117955.5|117855.5|117959.5|117859.5|117971.5|117871.5|117950.5|117850.5|121
1600147500000|2020-09-15 05:25:00|117956.8|117856.8|117941|117841|117961|117861|117939.5|117839.5|114
1600147800000|2020-09-15 05:30:00|117939|117839|117934|117834|117946|117846|117911.8|117811.8|152
1600148100000|2020-09-15 05:35:00|117935|117835|117951.5|117851.5|117959.8|117859.8|117931.5|117831.5|134
1600148400000|2020-09-15 05:40:00|117951|117851|117975|117875|117990.5|117890.5|117949.5|117849.5|162
1600148700000|2020-09-15 05:45:00|117980.5|117880.5|117995.5|117895.5|118016|117916|117980.5|117880.5|140
1600149000000|2020-09-15 05:50:00|117988.5|117888.5|117980.5|117880.5|117994.8|117894.8|117979.5|117879.5|71
1600149300000|2020-09-15 05:55:00|117980|117880|117970.5|117870.5|117985.5|117885.5|117960.5|117860.5|129
1600149600000|2020-09-15 06:00:00|117969.5|117869.5|118020.5|117920.5|118021|117921|117969.5|117869.5|112
1600149900000|2020-09-15 06:05:00|118020|117920|118016|117916|118020.5|117920.5|117979|117879|91
1600150200000|2020-09-15 06:10:00|118015.5|117915.5|117986|117886|118016|117916|117970|117870|102
1600150500000|2020-09-15 06:15:00|117986.5|117886.5|117969|117869|117992.5|117892.5|117951|117851|113
1600150800000|2020-09-15 06:20:00|117970|117870|117899|117799|117970|117870|117884|117784|169
1600151100000|2020-09-15 06:25:00|117899.5|117799.5|117904|117804|117941|117841|117889|117789|180
1600151400000|2020-09-15 06:30:00|117905|117805|117941.5|117841.5|117961|117861|117904|117804|62
1600151700000|2020-09-15 06:35:00|117929.5|117829.5|117981|117881|117981|117881|117929.5|117829.5|41
1600152000000|2020-09-15 06:40:00|117985.3|117885.3|118011|117911|118011|117911|117985.3|117885.3|37
1600152300000|2020-09-15 06:45:00|118015.8|117915.8|118059.5|117959.5|118074|117974|118015.8|117915.8|84
1600152600000|2020-09-15 06:50:00|118056|117956|118039|117939|118061|117961|118039|117939|13
1600152900000|2020-09-15 06:55:00|118041|117941|118084.5|117984.5|118093.8|117993.8|118039|117939|65
1600153200000|2020-09-15 07:00:00|118086|117986|118041.8|117941.8|118101.5|118001.5|118033.8|117933.8|61
1600153500000|2020-09-15 07:05:00|118045|117945|118043.3|117943.3|118065|117965|118030.5|117930.5|26
1600153800000|2020-09-15 07:10:00|118042.8|117942.8|118091.3|117991.3|118110.8|118010.8|118039.8|117939.8|65
1600154100000|2020-09-15 07:15:00|118091|117991|118095|117995|118109.5|118009.5|118079.5|117979.5|58
1600154400000|2020-09-15 07:20:00|118097.5|117997.5|118048|117948|118101|118001|118047.3|117947.3|67
1600154700000|2020-09-15 07:25:00|118047.8|117947.8|118064.5|117964.5|118064.5|117964.5|118032|117932|49
1600155000000|2020-09-15 07:30:00|118063.8|117963.8|118085|117985|118085|117985|118054.8|117954.8|29
1600155300000|2020-09-15 07:35:00|118090|117990|118108.8|118008.8|118110.8|118010.8|118085|117985|27
1600155600000|2020-09-15 07:40:00|118109.1|118009.1|118130.3|118030.3|118131.8|118031.8|118109.1|118009.1|20
1600155900000|2020-09-15 07:45:00|118131.8|118031.8|118092.8|117992.8|118145.8|118045.8|118092.8|117992.8|38
1600156200000|2020-09-15 07:50:00|118094.3|117994.3|118101.8|118001.8|118110.8|118010.8|118092.3|117992.3|24
1600156500000|2020-09-15 07:55:00|118107.8|118007.8|118120|118020|118155.3|118055.3|118100.3|118000.3|65
1600156800000|2020-09-15 08:00:00|118120.3|118020.3|118105.8|118005.8|118141.8|118041.8|118093.8|117993.8|91
1600157100000|2020-09-15 08:05:00|118105|118005|118125|118025|118125|118025|118095|117995|37
1600157400000|2020-09-15 08:10:00|118120|118020|118110|118010|118120|118020|118106.3|118006.3|7
1600157700000|2020-09-15 08:15:00|118111.3|118011.3|118125|118025|118130|118030|118111.3|118011.3|19
1600158000000|2020-09-15 08:20:00|118120.3|118020.3|118080|117980|118120.3|118020.3|118077.8|117977.8|35
1600158300000|2020-09-15 08:25:00|118075|117975|118054|117954|118090|117990|118050|117950|33
1600158600000|2020-09-15 08:30:00|118054.5|117954.5|118055|117955|118063|117963|118040|117940|15
1600158900000|2020-09-15 08:35:00|118056|117956|118070|117970|118075|117975|118056|117956|12
1600159200000|2020-09-15 08:40:00|118065|117965|118030.3|117930.3|118065|117965|118030.3|117930.3|20
1600159500000|2020-09-15 08:45:00|118003|117903|117989.1|117889.1|118015|117915|117979.1|117879.1|24
1600159800000|2020-09-15 08:50:00|117984.1|117884.1|117954|117854|118001.5|117901.5|117945.1|117845.1|37
1600160100000|2020-09-15 08:55:00|117952.5|117852.5|118005.1|117905.1|118005.1|117905.1|117941|117841|47
1600160400000|2020-09-15 09:00:00|118004.6|117904.6|117947.4|117847.4|118016|117916|117947.4|117847.4|13
1600160700000|2020-09-15 09:05:00|117948|117848|117960.5|117860.5|117960.5|117860.5|117926|117826|30
1600161000000|2020-09-15 09:10:00|117958|117858|117940|117840|117960.5|117860.5|117940|117840|10
1600161300000|2020-09-15 09:15:00|117930|117830|117921.1|117821.1|117945|117845|117921.1|117821.1|11
1600161600000|2020-09-15 09:20:00|117924.5|117824.5|117916|117816|117924.5|117824.5|117900|117800|32
1600161900000|2020-09-15 09:25:00|117916.5|117816.5|117909|117809|117916.5|117816.5|117905|117805|8
1600162200000|2020-09-15 09:30:00|117905.5|117805.5|117908|117808|117920|117820|117905.5|117805.5|17
1600162500000|2020-09-15 09:35:00|117910|117810|117910|117810|117915|117815|117910|117810|4
1600162800000|2020-09-15 09:40:00|117915|117815|117935|117835|117942.5|117842.5|117910|117810|21
1600163100000|2020-09-15 09:45:00|117945|117845|117927.4|117827.4|117950|117850|117927.4|117827.4|24
1600163400000|2020-09-15 09:50:00|117935|117835|117948.8|117848.8|117955.5|117855.5|117932.4|117832.4|35
1600163700000|2020-09-15 09:55:00|117948.9|117848.9|117964|117864|117969.2|117869.2|117944.5|117844.5|34
1600164000000|2020-09-15 10:00:00|117962.5|117862.5|117970|117870|117986.1|117886.1|117960|117860|25
1600164300000|2020-09-15 10:05:00|117965|117865|117954.1|117854.1|117965|117865|117954.1|117854.1|7
1600164600000|2020-09-15 10:10:00|117955|117855|118010.1|117810.1|118022.5|117889.1|117950|117810.1|22
1600164900000|2020-09-15 10:15:00|118021.3|117821.3|117950|117850|118037.5|117875|117950|117792.5|13
1600165200000|2020-09-15 10:20:00|117945|117845|117925.5|117825.5|117990.1|117859.1|117924.1|117789.5|47
1600165500000|2020-09-15 10:25:00|117925|117825|117920|117820|117925|117825|117910|117810|4
1600165800000|2020-09-15 10:30:00|117935|117835|117950|117850|117950|117850|117935|117835|3
1600166100000|2020-09-15 10:35:00|117940|117840|117950|117850|117950|117850|117940|117840|4
1600167000000|2020-09-15 10:50:00|117940|117840|117930|117830|117950|117850|117925|117825|9
1600167300000|2020-09-15 10:55:00|117925|117825|117894.1|117794.1|117925|117825|117889.1|117789.1|14
1600167600000|2020-09-15 11:00:00|117893|117793|117924.1|117824.1|117935.5|117835.5|117893|117793|37
1600167900000|2020-09-15 11:05:00|117929.1|117829.1|117945|117845|117945|117845|117924.1|117824.1|7
1600168200000|2020-09-15 11:10:00|117937.4|117837.4|117930|117830|117979.5|117845|117930|117777.5|16
1600168500000|2020-09-15 11:15:00|117911.1|117811.1|117910|117810|117915|117815|117905|117805|5
1600168800000|2020-09-15 11:20:00|117900|117800|117975.8|117775.8|117976.8|117833.5|117900|117775.8|21
1600169100000|2020-09-15 11:25:00|117972.1|117772.1|117972.5|117772.5|117977.5|117777.5|117969|117769|15
1600169400000|2020-09-15 11:30:00|117977.5|117777.5|117910|117810|117977.5|117810|117910|117777.5|2
1600169700000|2020-09-15 11:35:00|117901.1|117801.1|117895|117795|117970.1|117801.1|117890|117770.1|7
1600170000000|2020-09-15 11:40:00|117964|117764|117873.1|117773.1|117964|117791.1|117872.1|117755.5|8
1600170300000|2020-09-15 11:45:00|117874.1|117774.1|117875|117775|117875|117775|117855|117755|22
1600170600000|2020-09-15 11:50:00|117882.4|117782.4|117880|117780|117895|117795|117875|117775|15
1600171500000|2020-09-15 12:05:00|117869.5|117769.5|117806.5|117706.5|117873.7|117769.5|117806|117673.7|23
1600171800000|2020-09-15 12:10:00|117805.5|117705.5|117843.5|117743.5|117870.1|117743.5|117805.5|117665|22
1600172100000|2020-09-15 12:15:00|117865|117765|117853|117753|117871.5|117771.5|117846.5|117746.5|6
1600172400000|2020-09-15 12:20:00|117846.5|117746.5|117850|117750|117857|117757|117845|117745|8
1600172700000|2020-09-15 12:25:00|117850.5|117750.5|117866.6|117766.6|117866.6|117766.6|117850.5|117750.5|3
1600173000000|2020-09-15 12:30:00|117855.6|117755.6|117853.6|117753.6|117855.6|117755.6|117853.1|117753.1|4
1600173300000|2020-09-15 12:35:00|117840.6|117740.6|117839.6|117739.6|117848.6|117748.6|117834.1|117734.1|14
1600173600000|2020-09-15 12:40:00|117840.6|117740.6|117847.1|117747.1|117847.1|117747.1|117814.5|117714.5|21
1600173900000|2020-09-15 12:45:00|117847.6|117747.6|117851.5|117751.5|117900.1|117752|117835.6|117700.1|8
1600174200000|2020-09-15 12:50:00|117879.1|117779.1|117831|117731|117880|117780|117826.5|117726.5|10
1600174500000|2020-09-15 12:55:00|117880|117680|117880|117680|117880|117680|117880|117680|1
1600174800000|2020-09-15 13:00:00|117885|117685|117825|117725|117885|117725|117820|117675|7
1600175100000|2020-09-15 13:05:00|117827.7|117727.7|117835|117735|117845|117745|117825|117725|21
1600175400000|2020-09-15 13:10:00|117840.3|117740.3|117905|117705|117905|117740.3|117835|117703.2|6
1600175700000|2020-09-15 13:15:00|117899.7|117699.7|117835|117735|117899.7|117737.2|117835|117699.7|3
1600176000000|2020-09-15 13:20:00|117836|117736|117834.5|117734.5|117836|117736|117834|117734|4
1600176300000|2020-09-15 13:25:00|117833|117733|117905|117705|117905|117751.5|117833|117705|10
1600176600000|2020-09-15 13:30:00|117895|117695|117855|117755|117895|117755|117845|117695|6
1600177200000|2020-09-15 13:40:00|117854|117754|117855|117755|117855|117755|117854|117754|4
1600177500000|2020-09-15 13:45:00|117860|117760|117885|117785|117885|117785|117858.3|117758.3|16
1600177800000|2020-09-15 13:50:00|117888|117788|117953.8|117853.8|117990.1|117870|117888|117770|66
1600178100000|2020-09-15 13:55:00|117958.8|117858.8|117989.6|117789.6|117990|117885.8|117952.5|117789.6|34
1600178400000|2020-09-15 14:00:00|117990.8|117790.8|117995|117895|117995|117895|117965|117784.6|37
1600178700000|2020-09-15 14:05:00|118000|117900|117995|117895|118006|117906|117995|117895|7
1600179000000|2020-09-15 14:10:00|118000.8|117900.8|118075|117875|118075|117970|118000|117870|34
1600179300000|2020-09-15 14:15:00|118070|117870|118030|117930|118090|117935|118020|117870|14
1600179600000|2020-09-15 14:20:00|118035|117935|118040|117940|118050|117950|118035|117935|5
1600179900000|2020-09-15 14:25:00|118050|117950|118060|117960|118065|117965|118050|117950|10
1600180200000|2020-09-15 14:30:00|118065|117965|118080|117880|118124.6|117965|118026.6|117870|17
1600180500000|2020-09-15 14:35:00|118075|117875|118040.3|117940.3|118075|117940.3|118020|117870|16
1600180800000|2020-09-15 14:40:00|118037.8|117937.8|118045|117945|118045|117945|118037.8|117937.8|7
1600181100000|2020-09-15 14:45:00|118056.2|117956.2|118040|117940|118056.2|117956.2|118040|117940|5
1600181400000|2020-09-15 14:50:00|118030|117930|118030|117930|118040|117940|118025|117925|11
1600181700000|2020-09-15 14:55:00|118015|117915|118115|117915|118115|117915|117985|117871.4|42
1600182000000|2020-09-15 15:00:00|118109.6|117909.6|118020|117920|118109.6|117925|118020|117875.5|8
1600182300000|2020-09-15 15:05:00|118025|117925|118020|117920|118026.8|117926.8|118020|117920|8
1600182600000|2020-09-15 15:10:00|118025|117925|118030|117930|118030|117930|118025|117925|2
1600182900000|2020-09-15 15:15:00|118092|117892|118035|117935|118104|117945|118025|117890|28
1600183200000|2020-09-15 15:20:00|118042.3|117942.3|118045|117945|118050|117950|118042.3|117942.3|4
1600183500000|2020-09-15 15:25:00|118050|117950|118070.6|117970.6|118122.5|117984|118045|117922.5|22
1600183800000|2020-09-15 15:30:00|118075.8|117975.8|118065|117965|118085|117985|118060|117960|13
1600184400000|2020-09-15 15:40:00|118073.3|117973.3|118065|117965|118073.3|117973.3|118065|117965|5
1600184700000|2020-09-15 15:45:00|118067.4|117967.4|118067.4|117967.4|118067.4|117967.4|118067.4|117967.4|1
1600185000000|2020-09-15 15:50:00|118065|117965|118123|117923|118124.7|117980.1|118050.6|117922|21
1600185300000|2020-09-15 15:55:00|118114.1|117914.1|118060|117960|118114.1|117965|118060|117914.1|3
1600185600000|2020-09-15 16:00:00|118065|117965|118065|117965|118065|117965|118065|117965|1
1600185900000|2020-09-15 16:05:00|118060|117960|118060|117960|118060|117960|118060|117960|1
1600186800000|2020-09-15 16:20:00|118065|117965|118065|117965|118067.4|117967.4|118065|117965|3
1600187700000|2020-09-15 16:35:00|118060.3|117960.3|118050|117950|118060.3|117960.3|118040|117940|4
1600188000000|2020-09-15 16:40:00|118055|117955|118050|117950|118055|117955|118050|117950|2
1600188600000|2020-09-15 16:50:00|118040|117940|118030|117930|118040|117940|118020|117920|8
1600188900000|2020-09-15 16:55:00|118025|117925|118035|117935|118035|117935|118020|117920|12
1600189200000|2020-09-15 17:00:00|118040|117940|118025|117925|118040|117940|118005|117905|8
1600189500000|2020-09-15 17:05:00|118030|117930|118030|117930|118030|117930|118030|117930|1
1600189800000|2020-09-15 17:10:00|118025|117925|118030|117930|118030|117930|118025|117925|2
1600190100000|2020-09-15 17:15:00|118016.3|117916.3|118010|117910|118030|117930|118010|117910|14
1600190400000|2020-09-15 17:20:00|118015|117915|118020|117920|118020|117920|118010|117910|5
1600190700000|2020-09-15 17:25:00|118025|117925|118025|117925|118025|117925|118020|117920|4
1600191000000|2020-09-15 17:30:00|118023.8|117923.8|118020|117920|118030|117930|118020|117920|6
1600191300000|2020-09-15 17:35:00|118015|117915|118015|117915|118064.6|117915|118015|117830.3|7
1600191600000|2020-09-15 17:40:00|118013.8|117913.8|118015|117915|118035.5|117915|118010|117822.5|6
1600191900000|2020-09-15 17:45:00|118023.8|117923.8|118090|117890|118090|117923.8|118023.8|117890|2
1600192200000|2020-09-15 17:50:00|118075.5|117875.5|118045|117945|118095|117945|118045|117865.3|4
1600192500000|2020-09-15 17:55:00|118050|117950|118045|117945|118050|117950|118045|117945|3
1600192800000|2020-09-15 18:00:00|118047|117947|118046.3|117946.3|118050|117950|118046.3|117946.3|4
1600193100000|2020-09-15 18:05:00|118044.8|117944.8|118085|117985|118085|117985|118040|117940|14
1600193400000|2020-09-15 18:10:00|118080|117980|118070|117970|118080|117980|118065|117965|5
1600193700000|2020-09-15 18:15:00|118062.9|117962.9|118060|117960|118065|117965|118060|117960|4
1600195200000|2020-09-15 18:40:00|118105|117905|118105|117905|118105|117905|118105|117905|1
1600195800000|2020-09-15 18:50:00|118105.7|117905.7|118105|117905|118105.7|117973.8|118073.8|117905|3
1600196100000|2020-09-15 18:55:00|118100|117900|118100|117900|118100|117900|118100|117900|1
1600196400000|2020-09-15 19:00:00|118087.8|117887.8|118035|117935|118100|117935.9|118030|117880|18
1600196700000|2020-09-15 19:05:00|118040|117940|118045|117945|118045|117945|118040|117940|2
1600197300000|2020-09-15 19:15:00|118050.3|117950.3|118105|117905|118105|117950.3|118050.3|117905|2
1600197600000|2020-09-15 19:20:00|118078.2|117978.2|118120|117920|118123.1|117990|118078.2|117919.7|14
1600197900000|2020-09-15 19:25:00|118115|117915|118090|117990|118115|117990|118088.2|117910|5
1600198200000|2020-09-15 19:30:00|118088.2|117988.2|118120|117920|118120|117988.2|118088.2|117910|7
1600198500000|2020-09-15 19:35:00|118130|117930|118130|117930|118130|117930|118130|117930|1
1600198800000|2020-09-15 19:40:00|118140.5|117940.5|118100|118000|118150|118000|118100|117940.5|3
1600199100000|2020-09-15 19:45:00|118060|117960|118125|117925|118125|117960|118060|117925|2
1600199400000|2020-09-15 19:50:00|118120|117920|118115|117915|118120|117920|118115|117915|2
1600199700000|2020-09-15 19:55:00|118110|117910|118041.3|117841.3|118110|117955|118029.4|117829.4|18
1600218000000|2020-09-16 01:00:00|118159.5|118059.5|118180.5|118080.5|118185|118085|118159.5|118059.5|71
1600218300000|2020-09-16 01:05:00|118181|118081|118149.5|118049.5|118185|118085|118139|118039|156
1600218600000|2020-09-16 01:10:00|118149|118049|118130|118030|118151.5|118051.5|118124.5|118024.5|108
1600218900000|2020-09-16 01:15:00|118131|118031|118110.5|118010.5|118135|118035|118073.5|117973.5|159
1600219200000|2020-09-16 01:20:00|118111.5|118011.5|118091|117991|118125|118025|118074|117974|162
1600219500000|2020-09-16 01:25:00|118091.5|117991.5|118063.3|117963.3|118096.2|117996.2|118044|117944|205
1600219800000|2020-09-16 01:30:00|118065|117965|117943|117843|118065|117965|117942.6|117842.6|238
1600220100000|2020-09-16 01:35:00|117945.5|117845.5|117951|117851|117979.5|117879.5|117934.3|117834.3|202
1600220400000|2020-09-16 01:40:00|117950.5|117850.5|117934|117834|117951|117851|117909|117809|161
1600220700000|2020-09-16 01:45:00|117933.5|117833.5|117961.5|117861.5|117961.5|117861.5|117906.7|117806.7|212
1600221000000|2020-09-16 01:50:00|117961|117861|117937.5|117837.5|117972.5|117872.5|117932.5|117832.5|122
1600221300000|2020-09-16 01:55:00|117934|117834|117859.5|117759.5|117939.5|117839.5|117859|117759|157
1600221600000|2020-09-16 02:00:00|117859|117759|117851.5|117751.5|117874|117774|117839.5|117739.5|257
1600221900000|2020-09-16 02:05:00|117850|117750|117899.5|117799.5|117916.2|117816.2|117850|117750|136
1600222200000|2020-09-16 02:10:00|117900|117800|117879|117779|117928.5|117828.5|117879|117779|110
1600222500000|2020-09-16 02:15:00|117884|117784|117901.5|117801.5|117906.3|117806.3|117876.5|117776.5|150
1600222800000|2020-09-16 02:20:00|117895.5|117795.5|117895|117795|117906|117806|117889.5|117789.5|91
1600223100000|2020-09-16 02:25:00|117894.5|117794.5|117899.5|117799.5|117904.5|117804.5|117889.5|117789.5|79
1600223400000|2020-09-16 02:30:00|117900|117800|117890|117790|117905|117805|117886|117786|57
1600223700000|2020-09-16 02:35:00|117886.8|117786.8|117848|117748|117886.8|117786.8|117838.3|117738.3|81
1600224000000|2020-09-16 02:40:00|117845|117745|117808.8|117708.8|117845|117745|117777.5|117677.5|164
1600224300000|2020-09-16 02:45:00|117811|117711|117835|117735|117835|117735|117798.8|117698.8|65
1600224600000|2020-09-16 02:50:00|117834.5|117734.5|117819.5|117719.5|117846.3|117746.3|117819|117719|147
1600224900000|2020-09-16 02:55:00|117820|117720|117729|117629|117820|117720|117724|117624|122
1600225200000|2020-09-16 03:00:00|117724|117624|117734.5|117634.5|117756.5|117656.5|117716|117616|115
1600225500000|2020-09-16 03:05:00|117735|117635|117624|117524|117750|117650|117607.8|117507.8|226
1600225800000|2020-09-16 03:10:00|117624.5|117524.5|117640|117540|117651.5|117551.5|117619.5|117519.5|117
1600226100000|2020-09-16 03:15:00|117639.5|117539.5|117639.5|117539.5|117671|117571|117639|117539|102
1600226400000|2020-09-16 03:20:00|117643.3|117543.3|117681.5|117581.5|117681.5|117581.5|117643.3|117543.3|112
1600226700000|2020-09-16 03:25:00|117680.5|117580.5|117671.5|117571.5|117681.5|117581.5|117664|117564|97
1600227000000|2020-09-16 03:30:00|117665.5|117565.5|117680.5|117580.5|117681.5|117581.5|117654|117554|98
1600227300000|2020-09-16 03:35:00|117681|117581|117710|117610|117715.5|117615.5|117681|117581|71
1600227600000|2020-09-16 03:40:00|117709.5|117609.5|117711.5|117611.5|117716.5|117616.5|117708.8|117608.8|77
1600227900000|2020-09-16 03:45:00|117711|117611|117674.5|117574.5|117711.5|117611.5|117669|117569|101
1600228200000|2020-09-16 03:50:00|117675|117575|117679.5|117579.5|117696.5|117596.5|117669.5|117569.5|75
1600228500000|2020-09-16 03:55:00|117677.8|117577.8|117696.5|117596.5|117696.5|117596.5|117669.5|117569.5|84
1600228800000|2020-09-16 04:00:00|117696|117596|117658.8|117558.8|117696|117596|117637.7|117537.7|96
1600229100000|2020-09-16 04:05:00|117660.5|117560.5|117675|117575|117676|117576|117659.5|117559.5|135
1600229400000|2020-09-16 04:10:00|117674.5|117574.5|117659.5|117559.5|117675.5|117575.5|117659.5|117559.5|80
1600229700000|2020-09-16 04:15:00|117660|117560|117665.5|117565.5|117676.5|117576.5|117659.5|117559.5|106
1600230000000|2020-09-16 04:20:00|117668.8|117568.8|117670.5|117570.5|117676.2|117576.2|117659.5|117559.5|117
1600230300000|2020-09-16 04:25:00|117670|117570|117674|117574|117674|117574|117669.5|117569.5|47
1600230600000|2020-09-16 04:30:00|117673.5|117573.5|117684.5|117584.5|117685|117585|117673.5|117573.5|84
1600230900000|2020-09-16 04:35:00|117686.9|117586.9|117686.9|117586.9|117687.5|117587.5|117681.5|117581.5|98
1600231200000|2020-09-16 04:40:00|117687.4|117587.4|117695.5|117595.5|117695.5|117595.5|117680|117580|55
1600231500000|2020-09-16 04:45:00|117695|117595|117694.5|117594.5|117695.5|117595.5|117684.5|117584.5|46
1600231800000|2020-09-16 04:50:00|117695|117595|117681.5|117581.5|117699.4|117599.4|117681.5|117581.5|52
1600232100000|2020-09-16 04:55:00|117681|117581|117681.5|117581.5|117685.5|117585.5|117680.5|117580.5|17
1600232400000|2020-09-16 05:00:00|117681|117581|117679.5|117579.5|117691.5|117591.5|117677|117577|88
1600232700000|2020-09-16 05:05:00|117681|117581|117679.5|117579.5|117695.5|117595.5|117679.5|117579.5|34
1600233000000|2020-09-16 05:10:00|117680|117580|117681.5|117581.5|117681.5|117581.5|117678.3|117578.3|19
1600233300000|2020-09-16 05:15:00|117681|117581|117675|117575|117681.5|117581.5|117672.5|117572.5|23
1600233600000|2020-09-16 05:20:00|117674.5|117574.5|117689.5|117589.5|117693.5|117593.5|117674|117574|101
1600233900000|2020-09-16 05:25:00|117690|117590|117700|117600|117703.5|117603.5|117688.5|117588.5|81
1600234200000|2020-09-16 05:30:00|117699|117599|117670.5|117570.5|117700.5|117600.5|117668|117568|124
1600234500000|2020-09-16 05:35:00|117670|117570|117634.1|117534.1|117670.5|117570.5|117634.1|117534.1|108
1600234800000|2020-09-16 05:40:00|117632.6|117532.6|117705|117605|117705|117605|117615|117515|142
1600235100000|2020-09-16 05:45:00|117711|117611|117767.3|117667.3|117774|117674|117707|117607|152
1600235400000|2020-09-16 05:50:00|117764|117664|117761.5|117661.5|117769.5|117669.5|117744.5|117644.5|109
1600235700000|2020-09-16 05:55:00|117761|117661|117717|117617|117779.5|117679.5|117717|117617|98
1600236000000|2020-09-16 06:00:00|117717.5|117617.5|117741|117641|117741|117641|117708.5|117608.5|145
1600236300000|2020-09-16 06:05:00|117740|117640|117725|117625|117740|117640|117719|117619|130
1600236600000|2020-09-16 06:10:00|117725.5|117625.5|117740|117640|117741.5|117641.5|117710|117610|103
1600236900000|2020-09-16 06:15:00|117740.5|117640.5|117715.5|117615.5|117751.5|117651.5|117711.5|117611.5|89
1600237200000|2020-09-16 06:20:00|117721.5|117621.5|117679.5|117579.5|117721.5|117621.5|117670|117570|115
1600237500000|2020-09-16 06:25:00|117679|117579|117664|117564|117690|117590|117654|117554|136
1600237800000|2020-09-16 06:30:00|117664.5|117564.5|117606|117506|117671.5|117571.5|117606|117506|60
1600238100000|2020-09-16 06:35:00|117611|117511|117613.5|117513.5|117616|117516|117609.5|117509.5|26
1600238400000|2020-09-16 06:40:00|117612.3|117512.3|117585.5|117485.5|117614.8|117514.8|117579|117479|44
1600238700000|2020-09-16 06:45:00|117584.5|117484.5|117589.5|117489.5|117601.5|117501.5|117579.5|117479.5|20
1600239000000|2020-09-16 06:50:00|117586.3|117486.3|117621.5|117521.5|117621.5|117521.5|117584|117484|62
1600239300000|2020-09-16 06:55:00|117620.5|117520.5|117596|117496|117621|117521|117584|117484|52
1600239600000|2020-09-16 07:00:00|117601.5|117501.5|117576|117476|117606|117506|117570.5|117470.5|70
1600239900000|2020-09-16 07:05:00|117575.5|117475.5|117599.5|117499.5|117606.5|117506.5|117575|117475|22
1600240200000|2020-09-16 07:10:00|117594.5|117494.5|117569|117469|117601|117501|117564|117464|66
1600240500000|2020-09-16 07:15:00|117572.3|117472.3|117498|117398|117572.3|117472.3|117498|117398|51
1600240800000|2020-09-16 07:20:00|117493|117393|117516|117416|117526.5|117416|117467.1|117312.2|57
1600241100000|2020-09-16 07:25:00|117515.5|117415.5|117541|117441|117556|117456|117515.5|117415.5|45
1600241400000|2020-09-16 07:30:00|117540.3|117440.3|117455.3|117355.3|117545|117445|117455.3|117355.3|71
1600241700000|2020-09-16 07:35:00|117463.3|117363.3|117476.3|117376.3|117476.3|117376.3|117438|117338|25
1600242000000|2020-09-16 07:40:00|117475.8|117375.8|117395.3|117295.3|117475.8|117375.8|117391.3|117291.3|59
1600242300000|2020-09-16 07:45:00|117396.3|117296.3|117439.1|117339.1|117445|117345|117396.3|117296.3|62
1600242600000|2020-09-16 07:50:00|117438.3|117338.3|117388.3|117288.3|117438.3|117338.3|117384.8|117284.8|53
1600242900000|2020-09-16 07:55:00|117388.8|117288.8|117345|117245|117390.8|117290.8|117342.5|117242.5|41
1600243200000|2020-09-16 08:00:00|117347.8|117247.8|117330|117230|117385|117285|117328.3|117228.3|50
1600243500000|2020-09-16 08:05:00|117328.8|117228.8|117328.3|117228.3|117338.3|117238.3|117313.3|117213.3|48
1600243800000|2020-09-16 08:10:00|117330.8|117230.8|117375|117275|117375|117275|117312.3|117212.3|46
1600244100000|2020-09-16 08:15:00|117378.5|117278.5|117400|117300|117401.5|117301.5|117364.3|117264.3|45
1600244400000|2020-09-16 08:20:00|117398|117298|117401|117301|117420|117320|117397.5|117297.5|26
1600244700000|2020-09-16 08:25:00|117401.1|117301.1|117408|117308|117413.5|117313.5|117395|117295|20
1600245000000|2020-09-16 08:30:00|117408.5|117308.5|117411|117311|117411.5|117311.5|117395|117295|13
1600245300000|2020-09-16 08:35:00|117413|117313|117425|117325|117440|117340|117413|117313|32
1600245600000|2020-09-16 08:40:00|117420|117320|117400|117300|117420|117320|117400|117300|4
1600245900000|2020-09-16 08:45:00|117395|117295|117419.1|117319.1|117419.1|117319.1|117395|117295|3
1600246200000|2020-09-16 08:50:00|117425|117325|117438|117338|117438|117338|117414.1|117314.1|14
1600246500000|2020-09-16 08:55:00|117434.1|117334.1|117408.1|117308.1|117434.1|117334.1|117408.1|117308.1|9
1600246800000|2020-09-16 09:00:00|117410.1|117310.1|117404.1|117304.1|117420.6|117320.6|117381.6|117281.6|30
1600247100000|2020-09-16 09:05:00|117399.6|117299.6|117370|117270|117399.6|117299.6|117367|117267|14
1600247400000|2020-09-16 09:10:00|117375|117275|117370|117270|117411|117311|117370|117270|20
1600247700000|2020-09-16 09:15:00|117355|117255|117400|117300|117400|117300|117340|117240|38
1600248000000|2020-09-16 09:20:00|117395|117295|117347|117247|117415|117315|117342|117242|25
1600248300000|2020-09-16 09:25:00|117337.2|117237.2|117312|117212|117337.2|117237.2|117284.4|117184.4|34
1600248600000|2020-09-16 09:30:00|117317|117217|117344.5|117244.5|117360.4|117260.4|117317|117217|14
1600248900000|2020-09-16 09:35:00|117344|117244|117297.5|117197.5|117344|117244|117262|117162|48
1600249200000|2020-09-16 09:40:00|117298.5|117198.5|117265.1|117165.1|117352.5|117202|117256.5|117148.5|30
1600249500000|2020-09-16 09:45:00|117264.6|117164.6|117213|117113|117264.6|117164.6|117212.5|117112.5|23
1600249800000|2020-09-16 09:50:00|117213.5|117113.5|117223.6|117123.6|117224.1|117124.1|117206|117106|11
1600250100000|2020-09-16 09:55:00|117225.6|117125.6|117238.5|117138.5|117245|117145|117225.6|117125.6|20
1600250400000|2020-09-16 10:00:00|117245|117145|117234.5|117134.5|117255|117155|117223.5|117123.5|17
1600250700000|2020-09-16 10:05:00|117235|117135|117235|117135|117235|117135|117235|117135|1
1600251000000|2020-09-16 10:10:00|117240|117140|117270|117170|117344.5|117183.5|117239.1|117137.5|28
1600251300000|2020-09-16 10:15:00|117281|117181|117370.1|117170.1|117370.1|117215|117281|117143.1|20
1600251600000|2020-09-16 10:20:00|117372.1|117172.1|117320|117220|117380|117220|117320|117172.1|8
1600251900000|2020-09-16 10:25:00|117319.1|117219.1|117378.5|117178.5|117380.5|117221.5|117319.1|117178.5|8
1600252500000|2020-09-16 10:35:00|117377.5|117177.5|117310|117210|117378.5|117210|117310|117177.5|6
1600252800000|2020-09-16 10:40:00|117285|117185|117305|117205|117310|117210|117285|117185|10
1600253100000|2020-09-16 10:45:00|117325|117225|117259|117159|117326|117226|117259|117159|20
1600253400000|2020-09-16 10:50:00|117277.6|117177.6|117260.5|117160.5|117277.6|117177.6|117260|117160|10
1600253700000|2020-09-16 10:55:00|117260|117160|117261|117161|117284|117184|117233.5|117133.5|42
1600254000000|2020-09-16 11:00:00|117270.1|117170.1|117261|117161|117270.1|117170.1|117260.5|117160.5|8
1600254300000|2020-09-16 11:05:00|117259|117159|117260|117160|117260.5|117160.5|117256.5|117156.5|11
1600254600000|2020-09-16 11:10:00|117260.5|117160.5|117260.5|117160.5|117260.5|117160.5|117260.5|117160.5|1
1600255200000|2020-09-16 11:20:00|117265|117165|117313.5|117213.5|117313.5|117213.5|117265|117165|16
1600255500000|2020-09-16 11:25:00|117314|117214|117296.1|117196.1|117365.1|117214.5|117296.1|117165|7
1600255800000|2020-09-16 11:30:00|117313|117213|117295|117195|117375.1|117230|117295|117162.5|26
1600256100000|2020-09-16 11:35:00|117290|117190|117285|117185|117293|117193|117285|117185|10
1600256700000|2020-09-16 11:45:00|117280|117180|117260|117160|117280|117180|117250|117150|13
1600257300000|2020-09-16 11:55:00|117260.5|117160.5|117260|117160|117326|117165|117260|117122.5|9
1600257600000|2020-09-16 12:00:00|117305.1|117105.1|117305.1|117105.1|117305.1|117105.1|117305.1|117105.1|1
1600257900000|2020-09-16 12:05:00|117309.6|117109.6|117231.5|117131.5|117355.1|117201|117231.5|117102.5|17
1600258200000|2020-09-16 12:10:00|117240|117140|117231.5|117131.5|117309|117140|117230|117105.5|5
1600258500000|2020-09-16 12:15:00|117237.4|117137.4|117220|117120|117332.5|117161.5|117220|117097|16
1600258800000|2020-09-16 12:20:00|117219|117119|117220|117120|117220|117120|117219|117119|3
1600259100000|2020-09-16 12:25:00|117224.5|117124.5|117220|117120|117236.5|117136.5|117220|117120|8
1600259700000|2020-09-16 12:35:00|117210|117110|117255|117155|117258|117158|117210|117110|23
1600260000000|2020-09-16 12:40:00|117259.5|117159.5|117260|117160|117284.5|117184.5|117255|117155|4
1600260300000|2020-09-16 12:45:00|117255|117155|117260|117160|117261|117161|117255|117155|5
1600260600000|2020-09-16 12:50:00|117271.5|117171.5|117372.5|117172.5|117378.5|117219.5|117260|117160|43
1600260900000|2020-09-16 12:55:00|117315|117215|117308.5|117108.5|117357.5|117215|117307.5|117107.5|9
1600261200000|2020-09-16 13:00:00|117311|117111|117346.1|117146.1|117356.1|117156.1|117311|117111|13
1600261500000|2020-09-16 13:05:00|117266.3|117166.3|117268.8|117168.8|117268.8|117168.8|117266.3|117166.3|5
1600261800000|2020-09-16 13:10:00|117306.1|117106.1|117302|117102|117306.1|117154|117241.1|117102|8
1600262100000|2020-09-16 13:15:00|117306.1|117106.1|117311.7|117111.7|117313.7|117113.7|117306.1|117106.1|6
1600262700000|2020-09-16 13:25:00|117276.1|117176.1|117272.6|117172.6|117276.1|117176.1|117272.6|117172.6|5
1600263000000|2020-09-16 13:30:00|117276.1|117176.1|117293.1|117193.1|117335|117212.7|117251.2|117126.1|31
1600263300000|2020-09-16 13:35:00|117292.6|117192.6|117299|117199|117365.3|117209.2|117281.1|117165.3|16
1600263600000|2020-09-16 13:40:00|117295.5|117195.5|117295|117195|117295.5|117195.5|117285|117185|6
1600263900000|2020-09-16 13:45:00|117290|117190|117310|117210|117315|117215|117285|117185|14
1600264200000|2020-09-16 13:50:00|117309|117209|117300|117200|117310|117210|117300|117200|5
1600264500000|2020-09-16 13:55:00|117291.5|117191.5|117345|117145|117345|117191.5|117290|117145|3
1600264800000|2020-09-16 14:00:00|117350|117150|117295|117195|117350|117195|117295|117140|5
1600265100000|2020-09-16 14:05:00|117300|117200|117280|117180|117300|117200|117280|117180|5
1600265400000|2020-09-16 14:10:00|117285|117185|117386.8|117186.8|117390|117208.8|117280|117180|20
1600265700000|2020-09-16 14:15:00|117387.3|117187.3|117421.9|117221.9|117421.9|117221.9|117387.3|117187.3|12
1600266000000|2020-09-16 14:20:00|117421.4|117221.4|117481|117281|117486.6|117299|117362.9|117198.6|66
1600266300000|2020-09-16 14:25:00|117481.5|117281.5|117475|117275|117488.4|117325|117415|117275|17
1600266600000|2020-09-16 14:30:00|117425|117325|117400|117300|117465|117325|117400|117257.1|15
1600266900000|2020-09-16 14:35:00|117385|117285|117385|117285|117395|117295|117385|117285|3
1600267200000|2020-09-16 14:40:00|117384|117284|117390|117290|117390|117290|117384|117284|9
1600267500000|2020-09-16 14:45:00|117395|117295|117398.6|117298.6|117400.5|117300.5|117375|117275|17
1600267800000|2020-09-16 14:50:00|117396.1|117296.1|117398.6|117298.6|117398.6|117298.6|117396.1|117296.1|2
1600268100000|2020-09-16 14:55:00|117396.1|117296.1|117380|117280|117401.1|117301.1|117375|117275|9
1600268400000|2020-09-16 15:00:00|117375|117275|117350|117250|117380|117280|117350|117250|23
1600268700000|2020-09-16 15:05:00|117350.6|117250.6|117370|117270|117370|117270|117348.3|117248.3|9
1600269000000|2020-09-16 15:10:00|117355|117255|117345|117245|117355|117255|117345|117245|2
1600269300000|2020-09-16 15:15:00|117325|117225|117350|117150|117350|117225|117275|117137.1|29
1600269600000|2020-09-16 15:20:00|117349.5|117149.5|117315|117215|117349.5|117215|117290.8|117146.5|16
1600269900000|2020-09-16 15:25:00|117306.8|117206.8|117306.8|117206.8|117306.8|117206.8|117306.8|117206.8|1
1600270200000|2020-09-16 15:30:00|117285|117185|117275|117175|117290|117190|117274|117174|9
1600270500000|2020-09-16 15:35:00|117280|117180|117285|117185|117285|117185|117280|117180|2
1600270800000|2020-09-16 15:40:00|117286|117186|117280|117180|117286|117186|117280|117180|3
1600271100000|2020-09-16 15:45:00|117276.8|117176.8|117275|117175|117280|117180|117275|117175|6
1600271400000|2020-09-16 15:50:00|117285|117185|117265|117165|117290|117190|117265|117165|5
1600271700000|2020-09-16 15:55:00|117259.3|117159.3|117264.1|117164.1|117265|117165|117255|117155|11
1600272000000|2020-09-16 16:00:00|117259.1|117159.1|117244.1|117144.1|117259.1|117159.1|117239.1|117139.1|7
1600272300000|2020-09-16 16:05:00|117245|117145|117244.1|117144.1|117245|117145|117244.1|117144.1|2
1600272600000|2020-09-16 16:10:00|117245|117145|117244.1|117144.1|117245|117145|117244.1|117144.1|2
1600272900000|2020-09-16 16:15:00|117266.7|117166.7|117241.6|117141.6|117326|117171.5|117239.1|117119|16
1600273200000|2020-09-16 16:20:00|117250.6|117150.6|117383.8|117183.8|117389.8|117189.8|117250.6|117138.3|29
1600273500000|2020-09-16 16:25:00|117376.3|117176.3|117275|117175|117376.3|117180|117275|117124.3|20
1600273800000|2020-09-16 16:30:00|117279.4|117179.4|117264.4|117164.4|117279.4|117179.4|117259.4|117159.4|7
1600274100000|2020-09-16 16:35:00|117285|117185|117275|117175|117285|117185|117265|117165|6
1600274400000|2020-09-16 16:40:00|117285|117185|117285|117185|117289.4|117189.4|117266.9|117166.9|10
1600274700000|2020-09-16 16:45:00|117290|117190|117289.4|117189.4|117290|117190|117272|117172|14
1600275000000|2020-09-16 16:50:00|117302.4|117202.4|117375|117175|117405.9|117205.9|117302.4|117172.3|23
1600275300000|2020-09-16 16:55:00|117325|117225|117299.4|117199.4|117381.2|117230.2|117296.2|117145.9|36
1600275600000|2020-09-16 17:00:00|117300|117200|117280|117180|117367.4|117211.1|117263.9|117096.2|42
1600275900000|2020-09-16 17:05:00|117340|117140|117305|117205|117352.4|117215|117289.4|117140|10
1600276200000|2020-09-16 17:10:00|117301.5|117201.5|117350|117150|117350|117201.5|117301.5|117130|9
1600276500000|2020-09-16 17:15:00|117343.5|117143.5|117300|117200|117345|117200|117295|117140|5
1600276800000|2020-09-16 17:20:00|117295|117195|117304.4|117204.4|117314.4|117214.4|117290|117190|19
1600277100000|2020-09-16 17:25:00|117290|117190|117294.4|117194.4|117309.4|117209.4|117285|117185|10
1600277400000|2020-09-16 17:30:00|117295|117195|117377.8|117177.8|117377.8|117219.4|117295|117169.6|17
1600277700000|2020-09-16 17:35:00|117378.2|117178.2|117405|117205|117405|117205|117378.2|117178.2|4
1600278000000|2020-09-16 17:40:00|117402.9|117202.9|117375|117175|117402.9|117235.7|117330|117170|18
1600278300000|2020-09-16 17:45:00|117376.9|117176.9|117370|117170|117380|117180|117369.7|117169.7|5
1600278600000|2020-09-16 17:50:00|117372|117172|117320|117220|117375|117225|117310|117172|17
1600278900000|2020-09-16 17:55:00|117386.5|117186.5|117358.5|117158.5|117398.2|117225|117319.7|117153.5|17
1600279200000|2020-09-16 18:00:00|117353.5|117153.5|117311.9|117111.9|117358.5|117158.5|117283.5|117083.5|24
1600279500000|2020-09-16 18:05:00|117356.7|117156.7|117335.1|117135.1|117356.7|117156.7|117335.1|117135.1|2
1600279800000|2020-09-16 18:10:00|117356.7|117156.7|117345.1|117145.1|117363.5|117163.5|117345.1|117145.1|10
1600280100000|2020-09-16 18:15:00|117338.5|117138.5|117335.1|117135.1|117338.5|117138.5|117335.1|117135.1|2
1600280400000|2020-09-16 18:20:00|117278.5|117078.5|117278.5|117078.5|117278.5|117138.5|117238.5|117078.5|3
1600280700000|2020-09-16 18:25:00|117223.5|117123.5|117218.5|117118.5|117228.5|117128.5|117213.5|117113.5|11
1600281000000|2020-09-16 18:30:00|117278.5|117078.5|117273.5|117073.5|117278.5|117140.9|117223.5|117063.5|18
1600281300000|2020-09-16 18:35:00|117223.5|117123.5|117158.5|116958.5|117238.5|117123.6|117103.5|116958.5|38
1600281600000|2020-09-16 18:40:00|117101.3|117001.3|117113.5|117013.5|117163.5|117013.5|117053.5|116916|41
1600281900000|2020-09-16 18:45:00|117163.5|116963.5|117175.1|116975.1|117223.5|117063.5|117133.5|116963.5|41
1600282200000|2020-09-16 18:50:00|117181.9|116981.9|117331.4|117131.4|117372.6|117172.6|117181.9|116981.9|19
1600282500000|2020-09-16 18:55:00|117333|117133|117351.4|117151.4|117388|117188|117328|117128|66
1600282800000|2020-09-16 19:00:00|117345.8|117145.8|117297.4|117097.4|117347.4|117147.4|117297.4|117097.4|5
1600283100000|2020-09-16 19:05:00|117309.6|117109.6|117324.7|117124.7|117324.7|117124.7|117294.7|117094.7|14
1600283400000|2020-09-16 19:10:00|117324.6|117124.6|117399.7|117199.7|117404.7|117204.7|117324.6|117124.6|16
1600283700000|2020-09-16 19:15:00|117408.1|117208.1|117424.7|117224.7|117453.5|117253.5|117399.7|117199.7|25
1600284000000|2020-09-16 19:20:00|117414.7|117214.7|117371.8|117171.8|117414.7|117214.7|117354.7|117154.7|23
1600284300000|2020-09-16 19:25:00|117381.8|117181.8|117419.1|117219.1|117419.1|117219.1|117357.4|117157.4|7
1600284600000|2020-09-16 19:30:00|117409.7|117209.7|117419.7|117219.7|117427.1|117227.1|117409.7|117209.7|17
1600284900000|2020-09-16 19:35:00|117417.1|117217.1|117394.7|117194.7|117417.1|117217.1|117394.7|117194.7|3
1600285200000|2020-09-16 19:40:00|117404.6|117204.6|117449.6|117249.6|117459.7|117259.7|117404.6|117204.6|14
1600285500000|2020-09-16 19:45:00|117444.6|117244.6|117430.8|117230.8|117449.6|117249.6|117396.4|117196.4|41
1600285800000|2020-09-16 19:50:00|117432.3|117232.3|117454.6|117254.6|117457.1|117257.1|117419.6|117219.6|18
1600286100000|2020-09-16 19:55:00|117454.7|117254.7|117509.6|117309.6|117514.6|117314.6|117454.7|117254.7|22
1600304400000|2020-09-17 01:00:00|117638.5|117538.5|117653.5|117553.5|117660.5|117560.5|117632.3|117532.3|122
1600304700000|2020-09-17 01:05:00|117652.5|117552.5|117673|117573|117691|117591|117652.5|117552.5|106
1600305000000|2020-09-17 01:10:00|117670.8|117570.8|117632.5|117532.5|117670.8|117570.8|117625.8|117525.8|140
1600305300000|2020-09-17 01:15:00|117627.5|117527.5|117569|117469|117629.5|117529.5|117561|117461|211
1600305600000|2020-09-17 01:20:00|117569.5|117469.5|117591.8|117491.8|117604.5|117504.5|117564|117464|170
1600305900000|2020-09-17 01:25:00|117593.5|117493.5|117588.5|117488.5|117599.5|117499.5|117583.4|117483.4|161
1600306200000|2020-09-17 01:30:00|117582.8|117482.8|117448|117348|117582.8|117482.8|117426.8|117326.8|413
1600306500000|2020-09-17 01:35:00|117448.5|117348.5|117491|117391|117495.8|117395.8|117446.5|117346.5|270
1600306800000|2020-09-17 01:40:00|117494.3|117394.3|117550|117450|117559.5|117459.5|117479|117379|210
1600307100000|2020-09-17 01:45:00|117549|117449|117614|117514|117622|117522|117539.5|117439.5|252
1600307400000|2020-09-17 01:50:00|117614.5|117514.5|117669.5|117569.5|117686|117586|117611|117511|249
1600307700000|2020-09-17 01:55:00|117671|117571|117746|117646|117746|117646|117666.7|117566.7|289
1600308000000|2020-09-17 02:00:00|117745.8|117645.8|117739.5|117639.5|117746|117646|117721.5|117621.5|186
1600308300000|2020-09-17 02:05:00|117744.8|117644.8|117718|117618|117770|117670|117704.8|117604.8|248
1600308600000|2020-09-17 02:10:00|117718.5|117618.5|117695|117595|117731|117631|117678|117578|160
1600308900000|2020-09-17 02:15:00|117695.5|117595.5|117680.3|117580.3|117707.3|117607.3|117659.8|117559.8|187
1600309200000|2020-09-17 02:20:00|117680.8|117580.8|117691.5|117591.5|117710.3|117610.3|117680|117580|104
1600309500000|2020-09-17 02:25:00|117694.3|117594.3|117735|117635|117746.3|117646.3|117691.5|117591.5|172
1600309800000|2020-09-17 02:30:00|117736|117636|117689|117589|117736|117636|117689|117589|116
1600310100000|2020-09-17 02:35:00|117686.8|117586.8|117644|117544|117689|117589|117639|117539|67
1600310400000|2020-09-17 02:40:00|117639|117539|117610|117510|117639|117539|117604.5|117504.5|121
1600310700000|2020-09-17 02:45:00|117609.5|117509.5|117700|117600|117715.7|117615.7|117609.5|117509.5|130
1600311000000|2020-09-17 02:50:00|117701|117601|117689|117589|117705.5|117605.5|117674.5|117574.5|128
1600311300000|2020-09-17 02:55:00|117689.5|117589.5|117664|117564|117689.5|117589.5|117644.5|117544.5|126
1600311600000|2020-09-17 03:00:00|117667.8|117567.8|117705.5|117605.5|117706|117606|117667.8|117567.8|125
1600311900000|2020-09-17 03:05:00|117706|117606|117687.3|117587.3|117706|117606|117684.5|117584.5|100
1600312200000|2020-09-17 03:10:00|117686.8|117586.8|117747.2|117647.2|117758.2|117658.2|117686.8|117586.8|141
1600312500000|2020-09-17 03:15:00|117746.7|117646.7|117824|117724|117824.5|117724.5|117739.5|117639.5|176
1600312800000|2020-09-17 03:20:00|117826.3|117726.3|117775.5|117675.5|117831.6|117731.6|117759|117659|230
1600313100000|2020-09-17 03:25:00|117773.5|117673.5|117761.5|117661.5|117781.5|117681.5|117744|117644|127
1600313400000|2020-09-17 03:30:00|117766|117666|117776|117676|117781|117681|117754|117654|107
1600313700000|2020-09-17 03:35:00|117773.3|117673.3|117784.5|117684.5|117786.2|117686.2|117760.5|117660.5|122
1600314000000|2020-09-17 03:40:00|117785|117685|117703|117603|117790.5|117690.5|117689|117589|110
1600314300000|2020-09-17 03:45:00|117702|117602|117695.5|117595.5|117721|117621|117683.5|117583.5|133
1600314600000|2020-09-17 03:50:00|117696|117596|117684|117584|117711.5|117611.5|117674|117574|117
1600314900000|2020-09-17 03:55:00|117686|117586|117716|117616|117721.5|117621.5|117686|117586|81
1600315200000|2020-09-17 04:00:00|117717.3|117617.3|117709|117609|117746|117646|117689|117589|124
1600315500000|2020-09-17 04:05:00|117710|117610|117714|117614|117736|117636|117699|117599|63
1600315800000|2020-09-17 04:10:00|117714.5|117614.5|117724.5|117624.5|117741.5|117641.5|117709|117609|84
1600316100000|2020-09-17 04:15:00|117724|117624|117679|117579|117730.5|117630.5|117672.5|117572.5|157
1600316400000|2020-09-17 04:20:00|117679.5|117579.5|117694.5|117594.5|117696.7|117596.7|117668.5|117568.5|172
1600316700000|2020-09-17 04:25:00|117694.4|117594.4|117669.5|117569.5|117694.4|117594.4|117646|117546|134
1600317000000|2020-09-17 04:30:00|117668.5|117568.5|117650|117550|117670|117570|117649.5|117549.5|51
1600317300000|2020-09-17 04:35:00|117649.5|117549.5|117675|117575|117675|117575|117649.5|117549.5|81
1600317600000|2020-09-17 04:40:00|117673.5|117573.5|117680|117580|117681.5|117581.5|117664|117564|82
1600317900000|2020-09-17 04:45:00|117680.5|117580.5|117623|117523|117680.5|117580.5|117621.5|117521.5|121
1600318200000|2020-09-17 04:50:00|117625|117525|117630|117530|117630.5|117530.5|117608|117508|99
1600318500000|2020-09-17 04:55:00|117629.5|117529.5|117628|117528|117643.5|117543.5|117627.5|117527.5|66
1600318800000|2020-09-17 05:00:00|117627.5|117527.5|117584|117484|117640|117540|117584|117484|145
1600319100000|2020-09-17 05:05:00|117584.5|117484.5|117525.6|117425.6|117584.5|117484.5|117491|117391|175
1600319400000|2020-09-17 05:10:00|117526.1|117426.1|117489|117389|117541|117441|117479|117379|166
1600319700000|2020-09-17 05:15:00|117490|117390|117495|117395|117501.3|117401.3|117469|117369|155
1600320000000|2020-09-17 05:20:00|117494.5|117394.5|117480.5|117380.5|117524|117424|117479|117379|97
1600320300000|2020-09-17 05:25:00|117488.5|117388.5|117389.5|117289.5|117490|117390|117389.5|117289.5|153
1600320600000|2020-09-17 05:30:00|117389|117289|117429.5|117329.5|117441.5|117341.5|117389|117289|136
1600320900000|2020-09-17 05:35:00|117425|117325|117420.5|117320.5|117435|117335|117389.5|117289.5|99
1600321200000|2020-09-17 05:40:00|117419|117319|117411|117311|117435|117335|117397|117297|146
1600321500000|2020-09-17 05:45:00|117410.5|117310.5|117419.5|117319.5|117431|117331|117390|117290|119
1600321800000|2020-09-17 05:50:00|117420|117320|117402.1|117302.1|117450|117350|117401|117301|140
1600322100000|2020-09-17 05:55:00|117405|117305|117409.5|117309.5|117411.5|117311.5|117385|117285|91
1600322400000|2020-09-17 06:00:00|117410.5|117310.5|117461.5|117361.5|117484|117384|117410.5|117310.5|166
1600322700000|2020-09-17 06:05:00|117465|117365|117491|117391|117509.5|117409.5|117459.5|117359.5|150
1600323000000|2020-09-17 06:10:00|117489.5|117389.5|117511.5|117411.5|117515|117415|117489.5|117389.5|178
1600323300000|2020-09-17 06:15:00|117514|117414|117530.2|117430.2|117541.5|117441.5|117509.5|117409.5|199
1600323600000|2020-09-17 06:20:00|117535.5|117435.5|117510|117410|117538.2|117438.2|117509|117409|91
1600323900000|2020-09-17 06:25:00|117511|117411|117501.5|117401.5|117536.5|117436.5|117469|117369|152
1600324200000|2020-09-17 06:30:00|117506|117406|117469|117369|117506.5|117406.5|117464|117364|85
1600324500000|2020-09-17 06:35:00|117476.8|117376.8|117471.5|117371.5|117496|117396|117456|117356|70
1600324800000|2020-09-17 06:40:00|117466|117366|117461|117361|117471|117371|117452.5|117352.5|34
1600325100000|2020-09-17 06:45:00|117460.6|117360.6|117408.6|117308.6|117460.6|117360.6|117389|117289|71
1600325400000|2020-09-17 06:50:00|117409.5|117309.5|117426.1|117326.1|117436.4|117336.4|117391|117291|72
1600325700000|2020-09-17 06:55:00|117431|117331|117389|117289|117431|117331|117380.5|117280.5|90
1600326000000|2020-09-17 07:00:00|117385.5|117285.5|117375.5|117275.5|117386.5|117286.5|117365|117265|79
1600326300000|2020-09-17 07:05:00|117375|117275|117351|117251|117381.5|117281.5|117324|117224|65
1600326600000|2020-09-17 07:10:00|117349|117249|117375.5|117275.5|117376|117276|117340.5|117240.5|48
1600326900000|2020-09-17 07:15:00|117374.5|117274.5|117369|117269|117376|117276|117360.5|117260.5|26
1600327200000|2020-09-17 07:20:00|117370.5|117270.5|117339.5|117239.5|117370.5|117270.5|117339.5|117239.5|36
1600327500000|2020-09-17 07:25:00|117340|117240|117341|117241|117341.5|117241.5|117304.2|117204.2|78
1600327800000|2020-09-17 07:30:00|117336.7|117236.7|117317.5|117217.5|117336.7|117236.7|117309.2|117209.2|68
1600328100000|2020-09-17 07:35:00|117316.5|117216.5|117315|117215|117331.2|117231.2|117283.6|117183.6|35
1600328400000|2020-09-17 07:40:00|117310|117210|117325|117225|117335|117235|117300|117200|18
1600328700000|2020-09-17 07:45:00|117332.4|117232.4|117355|117255|117355.1|117255.1|117325|117225|32
1600329000000|2020-09-17 07:50:00|117345|117245|117295|117195|117347.5|117247.5|117285|117185|61
1600329300000|2020-09-17 07:55:00|117294.5|117194.5|117315|117215|117325|117225|117248|117148|66
1600329600000|2020-09-17 08:00:00|117320|117220|117280|117180|117320|117220|117280|117180|19
1600329900000|2020-09-17 08:05:00|117273.6|117173.6|117265|117165|117287.5|117187.5|117251.7|117151.7|23
1600330200000|2020-09-17 08:10:00|117260|117160|117270.4|117170.4|117272|117172|117247|117147|42
1600330500000|2020-09-17 08:15:00|117267|117167|117254.4|117154.4|117267|117167|117246.5|117146.5|14
1600330800000|2020-09-17 08:20:00|117262|117162|117225|117125|117262|117162|117219.5|117119.5|17
1600331100000|2020-09-17 08:25:00|117220|117120|117210|117110|117220|117120|117210|117110|2
1600331400000|2020-09-17 08:30:00|117205|117105|117230|117130|117230|117130|117205|117105|23
1600331700000|2020-09-17 08:35:00|117234.5|117134.5|117240|117140|117250|117150|117234.5|117134.5|10
1600332000000|2020-09-17 08:40:00|117256.5|117156.5|117270|117170|117270|117170|117250|117150|19
1600332300000|2020-09-17 08:45:00|117265|117165|117310|117210|117320|117220|117265|117165|16
1600332600000|2020-09-17 08:50:00|117305|117205|117293|117193|117314.5|117214.5|117293|117193|9
1600332900000|2020-09-17 08:55:00|117297.5|117197.5|117313|117213|117323|117223|117297.5|117197.5|15
1600333200000|2020-09-17 09:00:00|117318|117218|117295|117195|117326.5|117226.5|117284|117184|39
1600333500000|2020-09-17 09:05:00|117305|117205|117370|117270|117424|117270|117305|117160|34
1600333800000|2020-09-17 09:10:00|117376.6|117276.6|117357|117257|117474|117304.5|117357|117212|32
1600334100000|2020-09-17 09:15:00|117361.5|117261.5|117375.6|117275.6|117437.3|117294|117361.5|117230.6|28
1600334400000|2020-09-17 09:20:00|117430.6|117230.6|117365.6|117265.6|117430.6|117277|117365.6|117220.6|6
1600334700000|2020-09-17 09:25:00|117375.3|117275.3|117375.6|117275.6|117420.6|117275.6|117360.6|117218|9
1600335000000|2020-09-17 09:30:00|117370.6|117270.6|117360.6|117260.6|117375.6|117275.6|117360.6|117260.6|5
1600335300000|2020-09-17 09:35:00|117355.6|117255.6|117349.5|117149.5|117385|117255.6|117343.6|117149.5|35
1600335600000|2020-09-17 09:40:00|117349|117149|117331.3|117131.3|117350|117200|117287.7|117131.3|13
1600335900000|2020-09-17 09:45:00|117324|117124|117310|117110|117324|117151|117251|117110|4
1600336200000|2020-09-17 09:50:00|117315|117115|117309.6|117109.6|117315|117170|117269.1|117109.1|7
1600336500000|2020-09-17 09:55:00|117307.1|117107.1|117299.1|117099.1|117307.1|117107.1|117299.1|117099.1|7
1600336800000|2020-09-17 10:00:00|117304.6|117104.6|117331|117131|117339.6|117182.6|117269.1|117099.1|16
1600337100000|2020-09-17 10:05:00|117340|117140|117303.7|117203.7|117347|117210|117290|117121|21
1600337400000|2020-09-17 10:10:00|117305|117205|117375|117175|117383.5|117207|117305|117165.5|20
1600337700000|2020-09-17 10:15:00|117365|117165|117365|117165|117365|117165|117365|117165|1
1600338300000|2020-09-17 10:25:00|117360|117160|117345.5|117145.5|117370|117215|117305|117142|17
1600338600000|2020-09-17 10:30:00|117346|117146|117350|117150|117350.3|117166.5|117261.1|117123.6|19
1600338900000|2020-09-17 10:35:00|117341.5|117141.5|117353.5|117153.5|117353.5|117199.1|117281.1|117135|12
1600339200000|2020-09-17 10:40:00|117347.4|117147.4|117353.5|117153.5|117353.5|117153.5|117347.4|117147.4|2
1600339500000|2020-09-17 10:45:00|117310|117210|117305|117205|117310|117210|117305|117205|2
1600339800000|2020-09-17 10:50:00|117302.5|117202.5|117300|117200|117370|117220|117295|117155.7|17
1600340100000|2020-09-17 10:55:00|117301|117201|117311|117211|117311|117211|117301|117201|3
1600340400000|2020-09-17 11:00:00|117316|117216|117431.6|117231.6|117431.6|117272|117307|117161|29
1600340700000|2020-09-17 11:05:00|117431.1|117231.1|117395.5|117195.5|117431.1|117231.1|117395|117195|17
1600341000000|2020-09-17 11:10:00|117398|117198|117422.1|117222.1|117423.1|117223.1|117398|117198|9
1600341300000|2020-09-17 11:15:00|117421.6|117221.6|117420.1|117220.1|117427.5|117227.5|117410|117210|12
1600341600000|2020-09-17 11:20:00|117420|117220|117410|117210|117420|117220|117410|117210|2
1600341900000|2020-09-17 11:25:00|117415|117215|117385|117185|117415|117255|117331.1|117185|9
1600342200000|2020-09-17 11:30:00|117395|117195|117390|117190|117400.5|117200.5|117390|117190|5
1600342500000|2020-09-17 11:35:00|117330|117230|117330|117230|117330|117230|117330|117230|1
1600342800000|2020-09-17 11:40:00|117390|117190|117390|117190|117390|117190|117390|117190|1
1600343400000|2020-09-17 11:50:00|117320|117220|117330.6|117130.6|117384.3|117220|117310.3|117130.6|15
1600343700000|2020-09-17 11:55:00|117335.6|117135.6|117335.6|117135.6|117335.6|117135.6|117335.6|117135.6|1
1600344000000|2020-09-17 12:00:00|117345.6|117145.6|117348.4|117148.4|117355|117155|117325.6|117125.6|10
1600344300000|2020-09-17 12:05:00|117355.2|117155.2|117345|117145|117355.2|117211.7|117300|117145|14
1600344600000|2020-09-17 12:10:00|117345.5|117145.5|117315|117215|117355|117215|117315|117145.5|3
1600344900000|2020-09-17 12:15:00|117300|117200|117315|117215|117315|117215|117300|117200|10
1600345200000|2020-09-17 12:20:00|117315.5|117215.5|117314.3|117214.3|117316.5|117216.5|117313|117213|14
1600345500000|2020-09-17 12:25:00|117312.8|117212.8|117310|117210|117313.8|117213.8|117310|117210|7
1600345800000|2020-09-17 12:30:00|117313.8|117213.8|117321.8|117221.8|117322.3|117222.3|117313.8|117213.8|7
1600346100000|2020-09-17 12:35:00|117322.8|117222.8|117375|117175|117380|117230|117322.8|117172.8|12
1600346400000|2020-09-17 12:40:00|117314.8|117214.8|117311.8|117211.8|117368.5|117221|117306.8|117165.3|20
1600346700000|2020-09-17 12:45:00|117312.8|117212.8|117373.3|117173.3|117373.8|117236|117312.8|117167.8|14
1600347000000|2020-09-17 12:50:00|117372.3|117172.3|117329.8|117229.8|117376.8|117229.8|117329.8|117167.8|6
1600347300000|2020-09-17 12:55:00|117328.8|117228.8|117382.5|117182.5|117382.5|117228.8|117321.8|117176.3|23
1600347600000|2020-09-17 13:00:00|117380|117180|117380|117180|117380|117180|117380|117180|1
1600347900000|2020-09-17 13:05:00|117382.5|117182.5|117417|117217|117431.5|117238.5|117338.5|117182.5|33
1600348200000|2020-09-17 13:10:00|117417.5|117217.5|117411|117211|117430|117230|117394.5|117194.5|34
1600348500000|2020-09-17 13:15:00|117411.5|117211.5|117411|117211|117417.5|117217.5|117408.5|117208.5|20
1600348800000|2020-09-17 13:20:00|117410.5|117210.5|117410|117210|117410.5|117210.5|117410|117210|2
1600349100000|2020-09-17 13:25:00|117409|117209|117399|117199|117415|117215|117388.5|117188.5|24
1600349400000|2020-09-17 13:30:00|117399.5|117199.5|117410|117210|117442.5|117242.5|117399.5|117199.5|31
1600349700000|2020-09-17 13:35:00|117415|117215|117410|117210|117415|117215|117405|117205|7
1600350000000|2020-09-17 13:40:00|117420|117220|117455|117255|117471.5|117271.5|117410|117210|58
1600350300000|2020-09-17 13:45:00|117450|117250|117425|117225|117450|117250|117380|117180|25
1600350600000|2020-09-17 13:50:00|117420|117220|117407|117207|117420|117220|117406|117206|6
1600350900000|2020-09-17 13:55:00|117382.2|117182.2|117385|117185|117417|117217|117345|117145|31
1600351200000|2020-09-17 14:00:00|117378.5|117178.5|117385|117185|117393.5|117193.5|117368.4|117168.4|25
1600351500000|2020-09-17 14:05:00|117381.5|117181.5|117365|117165|117381.5|117181.5|117343|117143|23
1600351800000|2020-09-17 14:10:00|117370|117170|117361|117161|117407.6|117207.6|117325|117125|43
1600352100000|2020-09-17 14:15:00|117361.5|117161.5|117370|117170|117405|117205|117361.5|117161.5|31
1600352400000|2020-09-17 14:20:00|117365|117165|117330|117130|117365|117165|117318.3|117118.3|16
1600352700000|2020-09-17 14:25:00|117333.3|117133.3|117340|117140|117345|117145|117333.3|117133.3|11
1600353000000|2020-09-17 14:30:00|117334.3|117134.3|117320|117120|117334.3|117134.3|117308.3|117108.3|13
1600353300000|2020-09-17 14:35:00|117328.3|117128.3|117315|117115|117340|117140|117310|117110|32
1600353600000|2020-09-17 14:40:00|117320|117120|117320|117120|117352|117152|117319.5|117119.5|21
1600353900000|2020-09-17 14:45:00|117325|117125|117320|117120|117342.8|117142.8|117320|117120|10
1600354200000|2020-09-17 14:50:00|117325.8|117125.8|117330|117130|117331.8|117131.8|117323.3|117123.3|5
1600354500000|2020-09-17 14:55:00|117331.5|117131.5|117320|117120|117336.5|117136.5|117315|117115|21
1600354800000|2020-09-17 15:00:00|117314.2|117114.2|117293.3|117093.3|117329.5|117129.5|117290|117090|32
1600355100000|2020-09-17 15:05:00|117291.5|117091.5|117280|117080|117291.5|117091.5|117245.5|117045.5|64
1600355400000|2020-09-17 15:10:00|117286.8|117086.8|117270|117070|117290|117090|117265|117065|20
1600355700000|2020-09-17 15:15:00|117271.1|117071.1|117285.1|117085.1|117285.1|117085.1|117271.1|117071.1|4
1600356300000|2020-09-17 15:25:00|117280|117080|117310.1|117110.1|117333.1|117133.1|117264.5|117064.5|30
1600356600000|2020-09-17 15:30:00|117315.1|117115.1|117309.2|117109.2|117325.1|117125.1|117280.5|117080.5|15
1600356900000|2020-09-17 15:35:00|117320|117120|117319.2|117119.2|117325|117125|117319.2|117119.2|12
1600357200000|2020-09-17 15:40:00|117324.5|117124.5|117349.2|117149.2|117349.2|117149.2|117324.5|117124.5|3
1600357800000|2020-09-17 15:50:00|117365.1|117165.1|117370.1|117170.1|117370.1|117170.1|117358.9|117158.9|7
1600358100000|2020-09-17 15:55:00|117373.5|117173.5|117379.2|117179.2|117379.2|117179.2|117372.5|117172.5|4
1600359300000|2020-09-17 16:15:00|117384.5|117184.5|117400|117200|117400|117200|117384.5|117184.5|2
1600359600000|2020-09-17 16:20:00|117425|117225|117425|117225|117439.2|117239.2|117425|117225|6
1600359900000|2020-09-17 16:25:00|117445|117245|117445|117245|117445|117245|117445|117245|1
1600360200000|2020-09-17 16:30:00|117446.3|117246.3|117439.8|117239.8|117465|117265|117420|117220|12
1600360500000|2020-09-17 16:35:00|117420.5|117220.5|117380|117180|117433.4|117233.4|117370|117170|26
1600360800000|2020-09-17 16:40:00|117391.8|117191.8|117403.4|117203.4|117403.4|117203.4|117391.8|117191.8|3
1600361100000|2020-09-17 16:45:00|117380|117180|117395|117195|117396.5|117196.5|117380|117180|5
1600361400000|2020-09-17 16:50:00|117385|117185|117385|117185|117385|117185|117385|117185|1
1600361700000|2020-09-17 16:55:00|117380|117180|117390|117190|117410|117210|117373.7|117173.7|12
1600362000000|2020-09-17 17:00:00|117385|117185|117385|117185|117385|117185|117385|117185|1
1600362900000|2020-09-17 17:15:00|117367.9|117167.9|117375|117175|117382.9|117182.9|117350|117150|24
1600363800000|2020-09-17 17:30:00|117372.9|117172.9|117350|117150|117372.9|117172.9|117330|117130|22
1600364100000|2020-09-17 17:35:00|117335|117135|117340|117140|117340|117140|117335|117135|3
1600364400000|2020-09-17 17:40:00|117335|117135|117335|117135|117353.4|117153.4|117335|117135|4
1600364700000|2020-09-17 17:45:00|117330|117130|117325|117125|117335|117135|117325|117125|7
1600365000000|2020-09-17 17:50:00|117329.9|117129.9|117329.9|117129.9|117329.9|117129.9|117320.2|117120.2|8
1600365300000|2020-09-17 17:55:00|117320.2|117120.2|117325|117125|117329.9|117129.9|117320.2|117120.2|3
1600365600000|2020-09-17 18:00:00|117320|117120|117325|117125|117325|117125|117320|117120|2
1600365900000|2020-09-17 18:05:00|117315|117115|117315|117115|117315|117115|117315|117115|1
1600366200000|2020-09-17 18:10:00|117310|117110|117302.5|117102.5|117310|117110|117295.5|117095.5|25
1600366500000|2020-09-17 18:15:00|117302|117102|117269.5|117069.5|117302|117102|117269.5|117069.5|15
1600366800000|2020-09-17 18:20:00|117274.9|117074.9|117245|117045|117275.9|117075.9|117240|117040|15
1600367100000|2020-09-17 18:25:00|117250|117050|117240|117040|117257.5|117057.5|117234.4|117034.4|7
1600367400000|2020-09-17 18:30:00|117245|117045|117230|117030|117250|117050|117225|117025|11
1600367700000|2020-09-17 18:35:00|117235|117035|117230|117030|117235|117035|117213.2|117013.2|10
1600368300000|2020-09-17 18:45:00|117225|117025|117225|117025|117225|117025|117225|117025|1
1600368900000|2020-09-17 18:55:00|117225.2|117025.2|117230|117030|117230|117030|117225.2|117025.2|2
1600369200000|2020-09-17 19:00:00|117235.1|117035.1|117245.1|117045.1|117251.1|117051.1|117235.1|117035.1|5
1600369500000|2020-09-17 19:05:00|117230|117030|117225|117025|117230|117030|117215.1|117015.1|6
1600369800000|2020-09-17 19:10:00|117220|117020|117210|117010|117220|117020|117210|117010|4
1600370100000|2020-09-17 19:15:00|117215.1|117015.1|117215.1|117015.1|117215.1|117015.1|117208.9|117008.9|3
1600370400000|2020-09-17 19:20:00|117225|117025|117215.1|117015.1|117240|117040|117215.1|117015.1|14
1600370700000|2020-09-17 19:25:00|117220|117020|117225.1|117025.1|117230|117030|117220|117020|4
1600371000000|2020-09-17 19:30:00|117205|117005|117165|116965|117206.3|117006.3|117165|116965|20
1600371300000|2020-09-17 19:35:00|117160|116960|117150|116950|117160|116960|117145|116945|8
1600371600000|2020-09-17 19:40:00|117155|116955|117125.1|116925.1|117155|116955|117098|116898|29
1600371900000|2020-09-17 19:45:00|117130|116930|117115.1|116915.1|117130|116930|117115.1|116915.1|3
1600372200000|2020-09-17 19:50:00|117110|116910|117120|116920|117125|116925|117110|116910|6
1600372500000|2020-09-17 19:55:00|117115.1|116915.1|117115.1|116915.1|117115.1|116915.1|117115.1|116915.1|1
1600390800000|2020-09-18 01:00:00|116789|116689|116619|116519|116789|116689|116613.5|116476.5|146
1600391100000|2020-09-18 01:05:00|116614|116514|116687.2|116587.2|116687.2|116587.2|116564|116464|264
1600391400000|2020-09-18 01:10:00|116686.2|116586.2|116619|116519|116722|116622|116617|116517|275
1600391700000|2020-09-18 01:15:00|116614|116514|116719.5|116619.5|116761|116661|116610.5|116510.5|252
1600392000000|2020-09-18 01:20:00|116724.5|116624.5|116720|116620|116746|116646|116699|116599|165
1600392300000|2020-09-18 01:25:00|116720.5|116620.5|116683|116583|116731.5|116631.5|116679|116579|171
1600392600000|2020-09-18 01:30:00|116687.5|116587.5|116724|116624|116741|116641|116674|116574|193
1600392900000|2020-09-18 01:35:00|116725|116625|116660|116560|116736|116636|116659|116559|151
1600393200000|2020-09-18 01:40:00|116659.5|116559.5|116571|116471|116676|116576|116565|116465|180
1600393500000|2020-09-18 01:45:00|116570|116470|116605.5|116505.5|116621|116521|116570|116470|182
1600393800000|2020-09-18 01:50:00|116606|116506|116569.5|116469.5|116611.5|116511.5|116554|116454|126
1600394100000|2020-09-18 01:55:00|116559.5|116459.5|116605.5|116505.5|116621.5|116521.5|116559.5|116459.5|121
1600394400000|2020-09-18 02:00:00|116605|116505|116580|116480|116611.5|116511.5|116556|116456|201
1600394700000|2020-09-18 02:05:00|116579.5|116479.5|116578|116478|116583.5|116483.5|116524|116424|209
1600395000000|2020-09-18 02:10:00|116579.5|116479.5|116549.5|116449.5|116607|116507|116539|116439|199
1600395300000|2020-09-18 02:15:00|116551.5|116451.5|116494|116394|116551.5|116451.5|116468|116368|282
1600395600000|2020-09-18 02:20:00|116494.5|116394.5|116465.5|116265.5|116495|116395|116418|116265.5|194
1600395900000|2020-09-18 02:25:00|116466|116266|116404|116304|116466|116321.5|116379.5|116228|241
1600396200000|2020-09-18 02:30:00|116404.5|116304.5|116319.5|116219.5|116405|116305|116305.5|116205.5|226
1600396500000|2020-09-18 02:35:00|116314|116214|116381.5|116281.5|116386|116286|116309.5|116209.5|305
1600396800000|2020-09-18 02:40:00|116379.5|116279.5|116379|116279|116391|116291|116344|116244|168
1600397100000|2020-09-18 02:45:00|116382.8|116282.8|116425.5|116325.5|116439.3|116339.3|116375.5|116275.5|182
1600397400000|2020-09-18 02:50:00|116425|116325|116409.5|116309.5|116431.5|116331.5|116409.5|116309.5|133
1600397700000|2020-09-18 02:55:00|116411|116311|116395|116295|116419.5|116319.5|116389|116289|110
1600398000000|2020-09-18 03:00:00|116394.3|116294.3|116351|116251|116445.5|116305|116345|116223|138
1600398300000|2020-09-18 03:05:00|116346|116246|116245|116145|116346|116246|116239.5|116095|181
1600398600000|2020-09-18 03:10:00|116245.5|116145.5|116248.5|116148.5|116270.5|116170.5|116235|116135|142
1600398900000|2020-09-18 03:15:00|116248|116148|116204.5|116104.5|116249|116149|116162.1|116062.1|174
1600399200000|2020-09-18 03:20:00|116200|116100|116270.5|116170.5|116271|116171|116185|116085|118
1600399500000|2020-09-18 03:25:00|116271.5|116171.5|116231|116131|116303.5|116203.5|116231|116131|192
1600399800000|2020-09-18 03:30:00|116231.5|116131.5|116206|116106|116253|116141.5|116193|116048|177
1600400100000|2020-09-18 03:35:00|116210.5|116110.5|116205|116105|116241|116141|116184|116084|183
1600400400000|2020-09-18 03:40:00|116207|116107|116250|116150|116259|116159|116204.5|116104.5|111
1600400700000|2020-09-18 03:45:00|116255|116155|116235.5|116135.5|116255.5|116155.5|116219|116119|126
1600401000000|2020-09-18 03:50:00|116232|116132|116209.5|116109.5|116248.5|116132|116189|116048.5|149
1600401300000|2020-09-18 03:55:00|116210|116110|116273.1|116173.1|116286.5|116186.5|116209.5|116109.5|140
1600401600000|2020-09-18 04:00:00|116270.6|116170.6|116275.5|116175.5|116324.5|116224.5|116264|116164|183
1600401900000|2020-09-18 04:05:00|116275|116175|116275.5|116175.5|116320|116180|116241|116114|156
1600402200000|2020-09-18 04:10:00|116268|116168|116290|116190|116290|116190|116250|116150|120
1600402500000|2020-09-18 04:15:00|116289.5|116189.5|116271|116171|116301.5|116201.5|116270.5|116170.5|66
1600402800000|2020-09-18 04:20:00|116269|116169|116176.8|116076.8|116270|116170|116176.8|116076.8|104
1600403100000|2020-09-18 04:25:00|116177.3|116077.3|116119.5|116019.5|116180.5|116080.5|116105.5|116005.5|151
1600403400000|2020-09-18 04:30:00|116120|116020|116069.5|115969.5|116120.5|116020.5|116049|115949|148
1600403700000|2020-09-18 04:35:00|116071|115971|116106|116006|116161|116021|116069.5|115924|208
1600404000000|2020-09-18 04:40:00|116105.5|116005.5|116090.5|115990.5|116125.8|116021.5|116071|115925.3|76
1600404300000|2020-09-18 04:45:00|116091|115991|116121|116021|116125.3|116021|116067.3|115922.8|245
1600404600000|2020-09-18 04:50:00|116120.5|116020.5|116144|116044|116162.3|116062.3|116114|116014|135
1600404900000|2020-09-18 04:55:00|116144.5|116044.5|116189|116089|116277|116141|116144|116044|117
1600405200000|2020-09-18 05:00:00|116190|116090|116201.5|116101.5|116226|116126|116184|116084|221
1600405500000|2020-09-18 05:05:00|116201|116101|116204.5|116104.5|116238.3|116116|116170.5|116035|141
1600405800000|2020-09-18 05:10:00|116201.8|116101.8|116221.5|116121.5|116241|116141|116199.5|116099.5|136
1600406100000|2020-09-18 05:15:00|116225.3|116125.3|116254|116154|116254|116154|116224|116124|110
1600406400000|2020-09-18 05:20:00|116260|116160|116224|116124|116265.5|116165.5|116224|116124|117
1600406700000|2020-09-18 05:25:00|116226|116126|116189|116089|116290|116145|116189|116079|61
1600407000000|2020-09-18 05:30:00|116188|116088|116206.8|116106.8|116207.8|116107.8|116165|116065|100
1600407300000|2020-09-18 05:35:00|116194.5|116094.5|116235.5|116135.5|116236|116136|116191.5|116091.5|128
1600407600000|2020-09-18 05:40:00|116236|116136|116165.5|116065.5|116261|116136|116144|116024.5|163
1600407900000|2020-09-18 05:45:00|116165|116065|116146|116046|116182|116082|116109|116009|214
1600408200000|2020-09-18 05:50:00|116142.8|116042.8|116109|116009|116161|116061|116109|116009|137
1600408500000|2020-09-18 05:55:00|116098.5|115998.5|116149.5|116049.5|116164.5|116064.5|116079|115979|221
1600408800000|2020-09-18 06:00:00|116154.5|116054.5|116281|116181|116281.6|116181.6|116144|116044|174
1600409100000|2020-09-18 06:05:00|116280.5|116180.5|116235.7|116135.7|116281|116181|116234|116134|134
1600409400000|2020-09-18 06:10:00|116234|116134|116235.5|116135.5|116251.5|116151.5|116233|116133|110
1600409700000|2020-09-18 06:15:00|116235|116135|116241.5|116141.5|116251.5|116151.5|116224.5|116124.5|96
1600410000000|2020-09-18 06:20:00|116241|116141|116230.5|116130.5|116241.5|116141.5|116200|116100|183
1600410300000|2020-09-18 06:25:00|116228|116128|116096|115996|116244.3|116144.3|116096|115960|213
1600410600000|2020-09-18 06:30:00|116091|115991|116114|116014|116169|116019|116072|115920|109
1600410900000|2020-09-18 06:35:00|116159|115959|116220|116020|116220|116043.8|116039|115871.3|133
1600411200000|2020-09-18 06:40:00|116219.8|116019.8|116232.5|116032.5|116282.4|116131.5|116168.8|116005|159
1600411500000|2020-09-18 06:45:00|116233|116033|116204|116104|116268|116121.3|116204|116033|70
1600411800000|2020-09-18 06:50:00|116215.5|116115.5|116179.5|115979.5|116264.3|116115.5|116135.5|115976.5|47
1600412100000|2020-09-18 06:55:00|116179|115979|116073.3|115973.3|116194.9|116023.3|116060|115915.8|97
1600412400000|2020-09-18 07:00:00|116077.8|115977.8|116070|115970|116154.5|116000.8|116057.5|115931.3|84
1600412700000|2020-09-18 07:05:00|116070.5|115970.5|116206.5|116006.5|116206.5|116012.9|116018.3|115876|119
1600413000000|2020-09-18 07:10:00|116203.5|116003.5|116161|116061|116203.5|116061.1|116152.6|115978.1|64
1600413300000|2020-09-18 07:15:00|116158.8|116058.8|116189|115989|116203.5|116061|116123.8|115989|81
1600413600000|2020-09-18 07:20:00|116191.8|115991.8|116148.5|116048.5|116202.8|116055|116147.3|115984.8|33
1600413900000|2020-09-18 07:25:00|116149.8|116049.8|116150.5|116050.5|116160|116060|116129|116029|77
1600414200000|2020-09-18 07:30:00|116149.5|116049.5|116159.3|116059.3|116163.3|116063.3|116149.5|116049.5|19
1600414500000|2020-09-18 07:35:00|116156.3|116056.3|116192.5|115992.5|116205|116066|116156.3|115988.8|25
1600414800000|2020-09-18 07:40:00|116195|115995|116166.3|115966.3|116195.3|116050|116121.5|115940|40
1600415100000|2020-09-18 07:45:00|116165.3|115965.3|116174.3|115974.3|116185.3|116045.3|116138.8|115965.3|32
1600415400000|2020-09-18 07:50:00|116174.2|115974.2|116142.8|116042.8|116191.1|116060.5|116124.8|115960.3|37
1600415700000|2020-09-18 07:55:00|116140.3|116040.3|116200|116000|116210|116060|116140.3|115995|25
1600416000000|2020-09-18 08:00:00|116201.8|116001.8|116280|116080|116280.1|116097.6|116155|116001.8|61
1600416300000|2020-09-18 08:05:00|116282.5|116082.5|116300|116100|116331.1|116131.1|116282.5|116082.5|28
1600416600000|2020-09-18 08:10:00|116295|116095|116267.7|116067.7|116295|116138|116236.5|116067.4|20
1600416900000|2020-09-18 08:15:00|116268.2|116068.2|116239|116039|116275|116075|116236.5|116036.5|33
1600417200000|2020-09-18 08:20:00|116239.5|116039.5|116147|115947|116240|116045.5|116134.5|115946.5|33
1600417500000|2020-09-18 08:25:00|116147.5|115947.5|116164|115964|116165.5|116026.5|116124|115947.5|12
1600417800000|2020-09-18 08:30:00|116164.5|115964.5|116150.5|115950.5|116173.5|116021|116114.5|115932.9|38
1600418100000|2020-09-18 08:35:00|116151|115951|116081|115981|116156|116002.6|116058.4|115908.4|62
1600418400000|2020-09-18 08:40:00|116080.5|115980.5|116061|115961|116080.5|115980.5|116061|115961|8
1600418700000|2020-09-18 08:45:00|116068.5|115968.5|116149|115949|116149|115982.7|116068.5|115926|10
1600419000000|2020-09-18 08:50:00|116150.1|115950.1|116155.5|115955.5|116171|115971|116150.1|115950.1|11
1600419300000|2020-09-18 08:55:00|116156|115956|116131|115931|116156|115996|116091|115931|23
1600419600000|2020-09-18 09:00:00|116134|115934|116130|115930|116136|115975.3|116061|115926|23
1600419900000|2020-09-18 09:05:00|116125|115925|116136|115936|116160|115972|116071.1|115925|20
1600420200000|2020-09-18 09:10:00|116141|115941|116071|115971|116141|115981|116071|115913.7|17
1600420500000|2020-09-18 09:15:00|116076|115976|116073.5|115973.5|116131|115976|116072.5|115918.5|15
1600420800000|2020-09-18 09:20:00|116069.6|115969.6|116069.6|115969.6|116069.6|115969.6|116069.6|115969.6|1
1600421100000|2020-09-18 09:25:00|116069.1|115969.1|116117|115917|116117.5|115969.1|116057.5|115915.5|7
1600421400000|2020-09-18 09:30:00|116115.5|115915.5|116120.4|115920.4|116120.4|115920.4|116114.9|115914.9|6
1600421700000|2020-09-18 09:35:00|116073.9|115973.9|116119|115919|116120|115973.9|116055.4|115916|15
1600422000000|2020-09-18 09:40:00|116109.6|115909.6|116063.8|115963.8|116111.5|115965.5|116048.5|115909.5|25
1600422300000|2020-09-18 09:45:00|116060.6|115960.6|116060|115960|116060.6|115960.6|116054.5|115954.5|5
1600422600000|2020-09-18 09:50:00|116057|115957|116060|115960|116060|115960|116054.5|115954.5|5
1600422900000|2020-09-18 09:55:00|116057|115957|116083.5|115983.5|116083.5|115983.5|116057|115957|9
1600423200000|2020-09-18 10:00:00|116082.5|115982.5|116148.6|115948.6|116150|115982.6|116074.1|115945|16
1600423500000|2020-09-18 10:05:00|116151.6|115951.6|116154.5|115954.5|116167.5|116031.6|116108.6|115951.6|11
1600423800000|2020-09-18 10:10:00|116154|115954|116154|115954|116154|115954|116154|115954|1
1600424100000|2020-09-18 10:15:00|116154.5|115954.5|116164|115964|116164.5|115964.5|116154.5|115954.5|6
1600424400000|2020-09-18 10:20:00|116164.5|115964.5|116144.5|115944.5|116164.5|115964.5|116143.5|115943.5|11
1600424700000|2020-09-18 10:25:00|116147|115947|116142.5|115942.5|116149.1|115949.1|116142.5|115942.5|3
1600425300000|2020-09-18 10:35:00|116143|115943|116142.5|115942.5|116144|115944|116142.5|115942.5|3
1600425600000|2020-09-18 10:40:00|116155|115955|116160|115960|116160|115960|116155|115955|2
1600425900000|2020-09-18 10:45:00|116165|115965|116165|115965|116165|115965|116165|115965|1
1600426200000|2020-09-18 10:50:00|116160|115960|116175|115975|116180|115980|116160|115960|6
1600426500000|2020-09-18 10:55:00|116180|115980|116149.5|116049.5|116180|116054.5|116145|115980|13
1600426800000|2020-09-18 11:00:00|116152.5|116052.5|116209.5|116009.5|116209.5|116055|116151.5|116008|24
1600427100000|2020-09-18 11:05:00|116210|116010|116209.5|116009.5|116210|116010|116209|116009|3
1600427400000|2020-09-18 11:10:00|116210|116010|116209.5|116009.5|116210|116010|116209.5|116009.5|2
1600427700000|2020-09-18 11:15:00|116210|116010|116205|116005|116210|116010|116205|116005|2
1600428300000|2020-09-18 11:25:00|116204.5|116004.5|116182|115982|116204.5|116004.5|116182|115982|15
1600428600000|2020-09-18 11:30:00|116182.5|115982.5|116180|115980|116190|116029.1|116111.1|115980|12
1600428900000|2020-09-18 11:35:00|116190|115990|116195|115995|116220|116020|116185|115985|25
1600429200000|2020-09-18 11:40:00|116203.5|116003.5|116220.8|116020.8|116225|116025|116195|115995|35
1600429500000|2020-09-18 11:45:00|116239.1|116039.1|116280|116080|116280|116091.1|116165.5|116015|54
1600429800000|2020-09-18 11:50:00|116271.8|116071.8|116370|116170|116375|116195.3|116249.8|116071.8|75
1600430100000|2020-09-18 11:55:00|116376.6|116176.6|116406|116206|116413|116267|116354.8|116173|77
1600430400000|2020-09-18 12:00:00|116358.5|116258.5|116405|116205|116412.4|116266.5|116348.5|116199.5|36
1600430700000|2020-09-18 12:05:00|116393.1|116193.1|116375|116175|116400|116200|116366.5|116166.5|23
1600431000000|2020-09-18 12:10:00|116378|116178|116380|116180|116406.3|116206.3|116378|116178|23
1600431300000|2020-09-18 12:15:00|116380.1|116180.1|116464.1|116264.1|116464.1|116264.1|116380|116180|22
1600431600000|2020-09-18 12:20:00|116447|116247|116396|116296|116475.5|116305.5|116396|116246.5|37
1600431900000|2020-09-18 12:25:00|116437.2|116237.2|116395.4|116195.4|116463.4|116293|116392.4|116192.4|89
1600432200000|2020-09-18 12:30:00|116394.9|116194.9|116388.4|116188.4|116423.4|116286.4|116350.9|116165.4|55
1600432500000|2020-09-18 12:35:00|116383.4|116183.4|116322.4|116122.4|116383.4|116183.4|116301.9|116101.9|56
1600432800000|2020-09-18 12:40:00|116324.9|116124.9|116358.4|116158.4|116358.4|116158.4|116324.9|116124.9|18
1600433100000|2020-09-18 12:45:00|116365.8|116165.8|116363.4|116163.4|116365.8|116165.8|116354.1|116154.1|13
1600433400000|2020-09-18 12:50:00|116309.6|116209.6|116358.4|116158.4|116364.9|116209.6|116309.6|116158.4|10
1600433700000|2020-09-18 12:55:00|116359.9|116159.9|116362.3|116162.3|116374|116174|116343.8|116143.8|34
1600434000000|2020-09-18 13:00:00|116363.5|116163.5|116289|116089|116365|116165|116283.5|116083.5|80
1600434300000|2020-09-18 13:05:00|116288.5|116088.5|116285|116085|116315|116115|116264|116064|41
1600434600000|2020-09-18 13:10:00|116290|116090|116321|116121|116333|116133|116290|116090|19
1600434900000|2020-09-18 13:15:00|116325.5|116125.5|116325|116125|116325.5|116125.5|116325|116125|2
1600435200000|2020-09-18 13:20:00|116326|116126|116340|116140|116358.5|116158.5|116325|116125|34
1600435500000|2020-09-18 13:25:00|116340.5|116140.5|116335|116135|116355|116155|116325|116125|13
1600435800000|2020-09-18 13:30:00|116340|116140|116350|116150|116380|116180|116340|116140|12
1600436100000|2020-09-18 13:35:00|116360|116160|116380|116180|116385|116185|116360|116160|5
1600436400000|2020-09-18 13:40:00|116390|116190|116435|116235|116440|116240|116390|116190|8
1600436700000|2020-09-18 13:45:00|116445.5|116245.5|116470|116270|116470|116270|116425|116225|10
1600437000000|2020-09-18 13:50:00|116475|116275|116480|116280|116480|116280|116475|116275|8
1600437300000|2020-09-18 13:55:00|116475|116275|116470|116270|116475|116275|116470|116270|4
1600437600000|2020-09-18 14:00:00|116465|116265|116403.5|116203.5|116465|116265|116403.5|116203.5|15
1600437900000|2020-09-18 14:05:00|116403|116203|116379|116167|116440.5|116240.5|116379|116167|37
1600438200000|2020-09-18 14:10:00|116407|116172|116405|116205|116425.5|116225.5|116405|116172|13
1600438500000|2020-09-18 14:15:00|116395|116195|116360|116160|116395|116195|116309.5|116109.5|26
1600438800000|2020-09-18 14:20:00|116355|116155|116370|116170|116375|116175|116345|116145|11
1600439100000|2020-09-18 14:25:00|116350|116150|116355|116155|116360.5|116160.5|116350|116150|5
1600439400000|2020-09-18 14:30:00|116360|116160|116375|116175|116375|116175|116360|116160|3
1600439700000|2020-09-18 14:35:00|116380|116180|116380|116180|116380|116180|116380|116180|1
1600440000000|2020-09-18 14:40:00|116370|116170|116370|116170|116370|116170|116370|116170|1
1600440300000|2020-09-18 14:45:00|116380|116180|116370|116170|116380|116180|116370|116170|3
1600440600000|2020-09-18 14:50:00|116360|116160|116360|116160|116393.7|116234.3|116334.3|116160|10
1600440900000|2020-09-18 14:55:00|116349.2|116149.2|116333.6|116133.6|116350|116150|116327.5|116127.5|8
1600441200000|2020-09-18 15:00:00|116341.2|116141.2|116333.6|116133.6|116352.7|116152.7|116326.5|116126.5|28
1600441500000|2020-09-18 15:05:00|116328.7|116128.7|116358|116158|116358|116158|116322.3|116122.3|12
1600441800000|2020-09-18 15:10:00|116358.2|116158.2|116358.7|116158.7|116361.8|116161.8|116358|116158|4
1600442100000|2020-09-18 15:15:00|116363.7|116163.7|116344.7|116144.7|116363.7|116163.7|116344.7|116144.7|7
1600442400000|2020-09-18 15:20:00|116347.7|116147.7|116353.9|116153.9|116353.9|116153.9|116347.7|116147.7|2
1600442700000|2020-09-18 15:25:00|116344.7|116144.7|116344.7|116144.7|116344.7|116144.7|116344.7|116144.7|1
1600443000000|2020-09-18 15:30:00|116351.2|116151.2|116374.7|116174.7|116374.7|116174.7|116351.2|116151.2|7
1600443300000|2020-09-18 15:35:00|116375.3|116175.3|116447.2|116247.2|116454.3|116254.3|116371.5|116171.5|37
1600443600000|2020-09-18 15:40:00|116474.8|116274.8|116468.9|116268.9|116487.8|116287.8|116442.9|116242.9|26
1600443900000|2020-09-18 15:45:00|116466.4|116266.4|116454.4|116254.4|116477.3|116277.3|116450.1|116250.1|25
1600444200000|2020-09-18 15:50:00|116455.4|116255.4|116447.2|116247.2|116455.4|116255.4|116432.2|116232.2|26
1600444500000|2020-09-18 15:55:00|116442.2|116242.2|116435.1|116235.1|116442.2|116242.2|116435|116235|3
1600444800000|2020-09-18 16:00:00|116446|116246|116394.3|116194.3|116455.1|116255.1|116382.3|116182.3|21
1600445100000|2020-09-18 16:05:00|116393.8|116193.8|116380.8|116180.8|116393.8|116193.8|116380.8|116180.8|3
1600445400000|2020-09-18 16:10:00|116365.1|116165.1|116390|116190|116398.3|116198.3|116365.1|116165.1|11
1600445700000|2020-09-18 16:15:00|116390.1|116190.1|116390.1|116190.1|116390.1|116190.1|116390.1|116190.1|1
1600446300000|2020-09-18 16:25:00|116385.1|116185.1|116385.1|116185.1|116385.1|116185.1|116385.1|116185.1|1
1600446600000|2020-09-18 16:30:00|116385|116185|116376.6|116176.6|116385.2|116185.2|116376.6|116176.6|5
1600446900000|2020-09-18 16:35:00|116383.8|116183.8|116390.5|116190.5|116390.5|116190.5|116383.8|116183.8|5
1600447200000|2020-09-18 16:40:00|116380|116180|116390.5|116190.5|116390.5|116190.5|116380|116180|11
1600447500000|2020-09-18 16:45:00|116380|116180|116360.6|116160.6|116395.3|116195.3|116360.6|116160.6|9
1600447800000|2020-09-18 16:50:00|116362|116162|116377|116177|116377.1|116177.1|116360|116160|12
1600448100000|2020-09-18 16:55:00|116371.1|116171.1|116376.6|116176.6|116414.6|116214.6|116361|116161|9
1600448400000|2020-09-18 17:00:00|116390|116190|116400.5|116200.5|116400.5|116200.5|116390|116190|6
1600448700000|2020-09-18 17:05:00|116420|116220|116430.5|116230.5|116430.5|116230.5|116409.4|116209.4|10
1600449000000|2020-09-18 17:10:00|116425|116225|116425|116225|116431.8|116231.8|116425|116225|3
1600449300000|2020-09-18 17:15:00|116420.5|116220.5|116449.5|116249.5|116474.4|116274.4|116420.5|116220.5|13
1600449600000|2020-09-18 17:20:00|116448.5|116248.5|116520|116320|116530.5|116330.5|116448.5|116248.5|40
1600449900000|2020-09-18 17:25:00|116525|116325|116540.5|116340.5|116540.5|116340.5|116525|116325|4
1600450200000|2020-09-18 17:30:00|116584.6|116384.6|116555.2|116355.2|116584.6|116384.6|116555|116355|6
1600450500000|2020-09-18 17:35:00|116560.5|116360.5|116530.5|116330.5|116570.5|116370.5|116530.5|116330.5|15
1600450800000|2020-09-18 17:40:00|116533.7|116333.7|116540.5|116340.5|116540.5|116340.5|116533.7|116333.7|3
1600451100000|2020-09-18 17:45:00|116535|116335|116538.8|116338.8|116538.8|116338.8|116531.2|116331.2|8
1600451400000|2020-09-18 17:50:00|116548.8|116348.8|116553.8|116353.8|116558.8|116358.8|116541.3|116341.3|9
1600451700000|2020-09-18 17:55:00|116548.8|116348.8|116532.3|116332.3|116550.1|116350.1|116531|116331|12
1600452000000|2020-09-18 18:00:00|116534.5|116334.5|116561.4|116361.4|116561.9|116361.9|116534.5|116334.5|13
1600452300000|2020-09-18 18:05:00|116562.6|116362.6|116551.4|116351.4|116562.6|116362.6|116551.4|116351.4|4
1600453500000|2020-09-18 18:25:00|116513.7|116313.7|116521.4|116321.4|116528.9|116328.9|116513.7|116313.7|6
1600453800000|2020-09-18 18:30:00|116518.7|116318.7|116517.3|116317.3|116518.7|116318.7|116517.3|116317.3|2
1600454100000|2020-09-18 18:35:00|116519.8|116319.8|116537.3|116337.3|116537.3|116337.3|116517.3|116317.3|5
1600454400000|2020-09-18 18:40:00|116541.4|116341.4|116541.4|116341.4|116541.4|116341.4|116540.4|116340.4|5
1600454700000|2020-09-18 18:45:00|116550.1|116350.1|116550.1|116350.1|116550.1|116350.1|116550.1|116350.1|1
1600455000000|2020-09-18 18:50:00|116558.9|116358.9|116567.4|116367.4|116567.4|116367.4|116558.9|116358.9|3
1600455600000|2020-09-18 19:00:00|116565.5|116365.5|116556.1|116356.1|116573.7|116373.7|116556.1|116356.1|7
1600455900000|2020-09-18 19:05:00|116555.1|116355.1|116545.1|116345.1|116556.1|116356.1|116545.1|116345.1|7
1600456800000|2020-09-18 19:20:00|116550.1|116350.1|116550|116350|116550.1|116350.1|116545.1|116345.1|3
1600457100000|2020-09-18 19:25:00|116551.5|116351.5|116570.5|116370.5|116570.5|116370.5|116551.5|116351.5|2
1600457400000|2020-09-18 19:30:00|116565.1|116365.1|116565.5|116365.5|116565.5|116365.5|116565.1|116365.1|2
1600457700000|2020-09-18 19:35:00|116569.1|116369.1|116590|116390|116595|116395|116569.1|116369.1|9
1600458300000|2020-09-18 19:45:00|116595|116395|116605.5|116405.5|116620.5|116420.5|116595|116395|9
1600458600000|2020-09-18 19:50:00|116590|116390|116605.5|116405.5|116605.5|116405.5|116590|116390|4
1600650000000|2020-09-21 01:00:00|116262.3|116162.3|116253.5|116153.5|116285.8|116185.8|116253.5|116153.5|171
1600650300000|2020-09-21 01:05:00|116251.5|116151.5|116258|116158|116272.3|116172.3|116234|116134|159
1600650600000|2020-09-21 01:10:00|116256|116156|116256|116156|116266.3|116166.3|116244|116144|146
1600650900000|2020-09-21 01:15:00|116255|116155|116159.5|116059.5|116255.5|116155.5|116135.3|116035.3|242
1600651200000|2020-09-21 01:20:00|116154.3|116054.3|116126.7|116026.7|116166|116066|116094.3|115994.3|202
1600651500000|2020-09-21 01:25:00|116126.2|116026.2|116221|116121|116223|116123|116125|116025|176
1600651800000|2020-09-21 01:30:00|116227|116127|116255|116155|116262|116162|116220|116120|200
1600652100000|2020-09-21 01:35:00|116254.5|116154.5|116271|116171|116275.3|116175.3|116249.5|116149.5|196
1600652400000|2020-09-21 01:40:00|116275.3|116175.3|116281.5|116181.5|116296|116196|116259.5|116159.5|145
1600652700000|2020-09-21 01:45:00|116281|116181|116251.5|116151.5|116291.5|116191.5|116240.5|116140.5|138
1600653000000|2020-09-21 01:50:00|116251|116151|116279.5|116179.5|116285|116185|116251|116151|129
1600653300000|2020-09-21 01:55:00|116275|116175|116326|116226|116326|116226|116262.3|116162.3|144
1600653600000|2020-09-21 02:00:00|116326.5|116226.5|116370.3|116270.3|116395.5|116295.5|116309.5|116209.5|275
1600653900000|2020-09-21 02:05:00|116371.3|116271.3|116337.3|116237.3|116386|116286|116335.3|116235.3|152
1600654200000|2020-09-21 02:10:00|116336.3|116236.3|116341.5|116241.5|116352.6|116252.6|116317.8|116217.8|170
1600654500000|2020-09-21 02:15:00|116341|116241|116290.5|116190.5|116341.5|116241.5|116279|116179|156
1600654800000|2020-09-21 02:20:00|116290|116190|116290|116190|116301.5|116201.5|116264|116164|221
1600655100000|2020-09-21 02:25:00|116289.5|116189.5|116275|116175|116321.5|116221.5|116274|116174|186
1600655400000|2020-09-21 02:30:00|116270|116170|116281.5|116181.5|116281.5|116181.5|116241.5|116141.5|107
1600655700000|2020-09-21 02:35:00|116281|116181|116285.5|116185.5|116311.5|116211.5|116281|116181|87
1600656000000|2020-09-21 02:40:00|116290.5|116190.5|116279.5|116179.5|116296.3|116196.3|116274|116174|152
1600656300000|2020-09-21 02:45:00|116284|116184|116311.5|116211.5|116322.8|116222.8|116284|116184|82
1600656600000|2020-09-21 02:50:00|116312|116212|116279.8|116179.8|116312|116212|116276.5|116176.5|67
1600656900000|2020-09-21 02:55:00|116280|116180|116288.8|116188.8|116328.5|116190|116260.8|116122|101
1600657200000|2020-09-21 03:00:00|116286.8|116186.8|116304|116204|116367|116231|116285|116147|142
1600657500000|2020-09-21 03:05:00|116307.8|116207.8|116301|116201|116311.5|116211.5|116299.5|116199.5|71
1600657800000|2020-09-21 03:10:00|116300|116200|116230|116130|116311.5|116211.5|116219.8|116082.5|130
1600658100000|2020-09-21 03:15:00|116225.8|116125.8|116251.5|116151.5|116280|116151.5|116219.3|116063.5|75
1600658400000|2020-09-21 03:20:00|116246|116146|116210.5|116110.5|116256|116156|116204|116104|122
1600658700000|2020-09-21 03:25:00|116209.5|116109.5|116200.5|116100.5|116224|116124|116194|116094|67
1600659000000|2020-09-21 03:30:00|116199.5|116099.5|116204|116104|116221.5|116121.5|116194|116094|95
1600659300000|2020-09-21 03:35:00|116209.5|116109.5|116171|116071|116209.5|116109.5|116159.5|116059.5|117
1600659600000|2020-09-21 03:40:00|116171.5|116071.5|116181.5|116081.5|116181.5|116081.5|116161|116061|63
1600659900000|2020-09-21 03:45:00|116180.5|116080.5|116169.5|116069.5|116181.5|116081.5|116159.5|116059.5|80
1600660200000|2020-09-21 03:50:00|116155.4|116055.4|116114|116014|116171.5|116071.5|116114|116014|94
1600660500000|2020-09-21 03:55:00|116104|116004|116109.5|116009.5|116120.5|116020.5|116099.5|115999.5|68
1600660800000|2020-09-21 04:00:00|116110|116010|116079.5|115979.5|116110.5|116010.5|116074|115974|145
1600661100000|2020-09-21 04:05:00|116076.8|115976.8|116054.5|115954.5|116076.8|115976.8|116042|115942|118
1600661400000|2020-09-21 04:10:00|116054|115954|116101.5|116001.5|116111.5|116011.5|116054|115954|130
1600661700000|2020-09-21 04:15:00|116096|115996|116099.5|115999.5|116139.2|116006.5|116079.5|115938.7|92
1600662000000|2020-09-21 04:20:00|116100|116000|116121.5|116021.5|116121.5|116021.5|116099.5|115999.5|79
1600662300000|2020-09-21 04:25:00|116120.5|116020.5|116141.5|116041.5|116161|116061|116120.5|116020.5|58
1600662600000|2020-09-21 04:30:00|116145|116045|116119.5|116019.5|116145|116045|116109.5|116009.5|71
1600662900000|2020-09-21 04:35:00|116120|116020|116081.5|115981.5|116120|116020|116079.5|115979.5|48
1600663200000|2020-09-21 04:40:00|116081|115981|115918|115818|116081.5|115981.5|115889|115771.5|251
1600663500000|2020-09-21 04:45:00|115912.5|115812.5|115924|115824|115934.5|115834.5|115902.5|115802.5|195
1600663800000|2020-09-21 04:50:00|115929|115829|115951.5|115851.5|115955|115855|115919|115819|116
1600664100000|2020-09-21 04:55:00|115951|115851|115944.5|115844.5|115956|115856|115941|115841|91
1600664400000|2020-09-21 05:00:00|115944|115844|115901|115801|115966|115861|115861|115761|149
1600664700000|2020-09-21 05:05:00|115894.5|115794.5|115895|115795|115901.5|115801.5|115869|115769|149
1600665000000|2020-09-21 05:10:00|115895.6|115795.6|115895.1|115795.1|115911.5|115811.5|115879.5|115779.5|126
1600665300000|2020-09-21 05:15:00|115895.6|115795.6|115925.6|115825.6|115931.8|115831.8|115895.6|115795.6|99
1600665600000|2020-09-21 05:20:00|115927.6|115827.6|115915.6|115815.6|115931.5|115831.5|115890|115790|172
1600665900000|2020-09-21 05:25:00|115917.6|115817.6|115920|115820|115935.6|115835.6|115917.6|115817.6|75
1600666200000|2020-09-21 05:30:00|115919.5|115819.5|115871|115771|115930.5|115830.5|115861.1|115761.1|229
1600666500000|2020-09-21 05:35:00|115871.5|115771.5|115861|115761|115901|115801|115855|115755|198
1600666800000|2020-09-21 05:40:00|115861.5|115761.5|115840.5|115740.5|115861.5|115761.5|115823.8|115723.8|205
1600667100000|2020-09-21 05:45:00|115841.5|115741.5|115867.4|115767.4|115876.5|115776.5|115824|115724|221
1600667400000|2020-09-21 05:50:00|115866.2|115766.2|115866|115766|115901.5|115801.5|115866|115766|91
1600667700000|2020-09-21 05:55:00|115865.5|115765.5|115845|115745|115871.5|115771.5|115841|115741|116
1600668000000|2020-09-21 06:00:00|115845.5|115745.5|115779|115679|115850.5|115750.5|115769|115669|186
1600668300000|2020-09-21 06:05:00|115780|115680|115819.5|115719.5|115835.5|115735.5|115769.5|115669.5|180
1600668600000|2020-09-21 06:10:00|115820.5|115720.5|115801.5|115701.5|115826.5|115726.5|115789.5|115689.5|138
1600668900000|2020-09-21 06:15:00|115799.5|115699.5|115851.5|115751.5|115862.5|115762.5|115794.5|115694.5|175
1600669200000|2020-09-21 06:20:00|115853.3|115753.3|115871.5|115771.5|115872|115772|115849.3|115749.3|167
1600669500000|2020-09-21 06:25:00|115876|115776|115854|115754|115901.5|115801.5|115849|115749|123
1600669800000|2020-09-21 06:30:00|115860|115760|115845|115745|115861.5|115761.5|115829|115729|60
1600670400000|2020-09-21 06:40:00|115840.5|115740.5|115749|115649|115840.5|115740.5|115747|115598|44
1600670700000|2020-09-21 06:45:00|115744|115644|115729|115629|115801.5|115656|115709|115576|77
1600671000000|2020-09-21 06:50:00|115724.5|115624.5|115811|115611|115811|115659.5|115715|115566.5|30
1600671300000|2020-09-21 06:55:00|115809.5|115609.5|115785.5|115685.5|115906|115757|115774|115609|81
1600671600000|2020-09-21 07:00:00|115784|115684|115769.5|115669.5|115789|115689|115764|115664|47
1600671900000|2020-09-21 07:05:00|115771|115671|115845.5|115745.5|115861|115761|115760|115660|131
1600672200000|2020-09-21 07:10:00|115845|115745|115836|115736|115881|115745|115784|115632.5|77
1600672500000|2020-09-21 07:15:00|115834.5|115734.5|115860|115760|115885|115760|115814|115681.6|71
1600672800000|2020-09-21 07:20:00|115859|115759|115951|115851|115956|115856|115859|115759|148
1600673100000|2020-09-21 07:25:00|115951.5|115851.5|115934|115834|115996|115854.5|115919.5|115779|104
1600673400000|2020-09-21 07:30:00|115985.5|115785.5|116003.5|115903.5|116009.5|115909.5|115928.5|115778|81
1600673700000|2020-09-21 07:35:00|115999.8|115899.8|116119.6|115919.6|116181|116016.4|115993.3|115893.3|96
1600674000000|2020-09-21 07:40:00|116120.6|115920.6|116130.1|115930.1|116134.5|115985.8|116072.6|115917.6|54
1600674300000|2020-09-21 07:45:00|116129.1|115929.1|116110.3|115910.3|116135|115986.8|116061.1|115910.3|33
1600674600000|2020-09-21 07:50:00|116061.8|115961.8|116178|115978|116178|116005.5|116061.8|115910.8|83
1600674900000|2020-09-21 07:55:00|116180.3|115980.3|116147.8|115947.8|116189.9|115989.9|116125|115925|42
1600675200000|2020-09-21 08:00:00|116152.5|115952.5|116130|115930|116185|115985|116062.4|115920|40
1600675500000|2020-09-21 08:05:00|116125|115925|116080|115980|116125|115990|116075|115925|17
1600675800000|2020-09-21 08:10:00|116095|115995|116136|116036|116211|116066.8|116092.5|115953.5|49
1600676100000|2020-09-21 08:15:00|116131|116031|116276|116076|116288.5|116122|116126|116006.6|38
1600676400000|2020-09-21 08:20:00|116281|116081|116394|116194|116394|116194|116250.5|116068|71
1600676700000|2020-09-21 08:25:00|116393.5|116193.5|116303.5|116203.5|116393.5|116230|116303.4|116144|42
1600677000000|2020-09-21 08:30:00|116308.5|116208.5|116361|116161|116432.6|116285.1|116308.5|116156|63
1600677300000|2020-09-21 08:35:00|116371|116171|116391|116191|116391|116246|116311|116158.4|20
1600677600000|2020-09-21 08:40:00|116346|116246|116416|116216|116436|116296|116312|116181|50
1600677900000|2020-09-21 08:45:00|116346|116246|116419|116219|116419.5|116256|116336|116196|27
1600678200000|2020-09-21 08:50:00|116404.5|116204.5|116410|116210|116492|116298|116398|116204.5|84
1600678500000|2020-09-21 08:55:00|116405|116205|116360|116160|116405|116205|116360|116160|26
1600678800000|2020-09-21 09:00:00|116354.5|116154.5|116325|116125|116368.1|116168.1|116324.5|116124.5|48
1600679100000|2020-09-21 09:05:00|116310|116110|116313.5|116113.5|116339.1|116139.1|116302.5|116102.5|36
1600679400000|2020-09-21 09:10:00|116312|116112|116310|116110|116320|116120|116280|116080|70
1600679700000|2020-09-21 09:15:00|116310.6|116110.6|116320|116120|116320|116120|116310|116110|7
1600680000000|2020-09-21 09:20:00|116322|116122|116357|116157|116368.5|116208.5|116308.5|116120|38
1600680300000|2020-09-21 09:25:00|116360|116160|116412.6|116212.6|116413.6|116244.1|116324.5|116160|40
1600680600000|2020-09-21 09:30:00|116419.5|116219.5|116475|116275|116489.1|116315.5|116399.5|116213|74
1600680900000|2020-09-21 09:35:00|116470|116270|116502.4|116302.4|116515|116315|116450|116250|27
1600681200000|2020-09-21 09:40:00|116505|116305|116533.6|116333.6|116534.1|116334.1|116500|116300|12
1600681500000|2020-09-21 09:45:00|116534.1|116334.1|116465.5|116265.5|116535.1|116335.1|116465.5|116265.5|53
1600681800000|2020-09-21 09:50:00|116460|116260|116460|116260|116460.5|116260.5|116460|116260|3
1600682100000|2020-09-21 09:55:00|116460.5|116260.5|116461|116261|116475|116275|116460.5|116260.5|15
1600682400000|2020-09-21 10:00:00|116462|116262|116440|116240|116466.5|116266.5|116435|116235|19
1600682700000|2020-09-21 10:05:00|116445|116245|116447.5|116247.5|116469|116269|116435|116235|26
1600683000000|2020-09-21 10:10:00|116451.5|116251.5|116495|116295|116495|116295|116445|116245|13
1600683300000|2020-09-21 10:15:00|116490|116290|116525|116325|116525|116359.1|116459.1|116285|11
1600683600000|2020-09-21 10:20:00|116520|116320|116460.1|116260.1|116574.5|116381.1|116460.1|116260.1|27
1600683900000|2020-09-21 10:25:00|116464.5|116264.5|116470|116270|116470|116270|116460.1|116260.1|3
1600684200000|2020-09-21 10:30:00|116465|116265|116470|116270|116470|116270|116440|116240|14
1600684500000|2020-09-21 10:35:00|116465|116265|116460.1|116260.1|116465|116265|116460.1|116260.1|2
1600684800000|2020-09-21 10:40:00|116460|116260|116491.3|116291.3|116491.3|116291.3|116460|116260|6
1600685100000|2020-09-21 10:45:00|116472.5|116272.5|116460|116260|116480|116280|116450|116250|18
1600685400000|2020-09-21 10:50:00|116455|116255|116465|116265|116495|116321|116421|116255|9
1600685700000|2020-09-21 10:55:00|116455|116255|116460|116260|116468.1|116309.1|116391.1|116255|14
1600686000000|2020-09-21 11:00:00|116465|116265|116482|116382|116520|116410|116439.1|116262.5|20
1600686300000|2020-09-21 11:05:00|116484.1|116384.1|116510.1|116310.1|116541.3|116384.1|116481.1|116310.1|5
1600686600000|2020-09-21 11:10:00|116510|116310|116502.5|116302.5|116510.1|116310.1|116502.5|116302.5|3
1600686900000|2020-09-21 11:15:00|116537|116337|116520.1|116320.1|116537|116337|116515|116315|3
1600687200000|2020-09-21 11:20:00|116520|116320|116520|116320|116520|116320|116520|116320|1
1600687500000|2020-09-21 11:25:00|116515|116315|116559.1|116359.1|116570|116417.5|116495|116315|40
1600687800000|2020-09-21 11:30:00|116555|116355|116565.6|116365.6|116565.8|116421.4|116501.3|116345.3|14
1600688100000|2020-09-21 11:35:00|116563.5|116363.5|116565|116365|116565|116416|116510|116355|7
1600688400000|2020-09-21 11:40:00|116570|116370|116525|116425|116570.3|116425|116517.8|116370|10
1600688700000|2020-09-21 11:45:00|116525.3|116425.3|116558.5|116358.5|116558.5|116431.3|116508.8|116358.5|30
1600689000000|2020-09-21 11:50:00|116558.2|116358.2|116520.8|116320.8|116560|116395|116486.8|116319.8|32
1600689300000|2020-09-21 11:55:00|116521.3|116321.3|116535|116335|116535|116335|116498.5|116298.5|36
1600689600000|2020-09-21 12:00:00|116525|116325|116535|116335|116541.3|116341.3|116525|116325|8
1600689900000|2020-09-21 12:05:00|116545|116345|116570|116370|116575|116420.8|116520|116345|30
1600690200000|2020-09-21 12:10:00|116575|116375|116575|116375|116575|116375|116570|116370|4
1600690500000|2020-09-21 12:15:00|116525|116425|116520|116420|116525|116425|116520|116420|4
1600690800000|2020-09-21 12:20:00|116521.1|116421.1|116567.8|116467.8|116595|116467.8|116521.1|116382.1|58
1600691100000|2020-09-21 12:25:00|116570.3|116470.3|116675.4|116475.4|116694|116494|116569.9|116464|51
1600691400000|2020-09-21 12:30:00|116673.3|116473.3|116661.9|116461.9|116681.9|116481.9|116649.7|116449.7|6
1600691700000|2020-09-21 12:35:00|116660.5|116460.5|116648.2|116448.2|116660.5|116460.5|116648.2|116448.2|2
1600692000000|2020-09-21 12:40:00|116653.2|116453.2|116701.1|116501.1|116706.5|116542.1|116642.1|116453.2|9
1600692300000|2020-09-21 12:45:00|116663|116563|116719.5|116519.5|116733|116593|116658|116508.6|24
1600692600000|2020-09-21 12:50:00|116672.5|116572.5|116703|116503|116721|116588|116668|116503|11
1600692900000|2020-09-21 12:55:00|116704.5|116504.5|116703|116503|116708.1|116581.5|116660.7|116495|37
1600693200000|2020-09-21 13:00:00|116703.1|116503.1|116563.3|116463.3|116703.4|116540|116541|116377.5|59
1600693500000|2020-09-21 13:05:00|116562.8|116462.8|116625|116525|116671.3|116526|116562.8|116440|45
1600693800000|2020-09-21 13:10:00|116642.8|116542.8|116674.5|116474.5|116685|116553|116625|116425|69
1600694100000|2020-09-21 13:15:00|116647.5|116447.5|116677|116477|116677.5|116525|116619.5|116443.8|18
1600694400000|2020-09-21 13:20:00|116679|116479|116694.5|116494.5|116715.5|116550.3|116638.8|116479|52
1600694700000|2020-09-21 13:25:00|116707.5|116507.5|116685.1|116485.1|116712.5|116512.5|116675|116475|28
1600695000000|2020-09-21 13:30:00|116695|116495|116676.8|116476.8|116701.1|116501.1|116655.1|116455.1|26
1600695300000|2020-09-21 13:35:00|116676.9|116476.9|116695.1|116495.1|116695.1|116495.1|116675|116475|59
1600695600000|2020-09-21 13:40:00|116709.5|116509.5|116710.8|116510.8|116741.9|116541.9|116709.5|116509.5|16
1600695900000|2020-09-21 13:45:00|116710|116510|116639.2|116439.2|116715|116515|116606|116406|18
1600696200000|2020-09-21 13:50:00|116649.2|116449.2|116649.2|116449.2|116649.2|116449.2|116649.2|116449.2|1
1600696500000|2020-09-21 13:55:00|116675.9|116475.9|116659.8|116459.8|116675.9|116475.9|116659.8|116459.8|4
1600696800000|2020-09-21 14:00:00|116659.9|116459.9|116670.1|116470.1|116685.1|116485.1|116659.9|116459.9|8
1600697100000|2020-09-21 14:05:00|116625|116425|116662.3|116462.3|116665|116465|116620|116420|38
1600697400000|2020-09-21 14:10:00|116668.6|116468.6|116660.1|116460.1|116680.1|116480.1|116650.1|116450.1|19
1600697700000|2020-09-21 14:15:00|116665.1|116465.1|116679.2|116479.2|116679.2|116479.2|116665.1|116465.1|4
1600698000000|2020-09-21 14:20:00|116681|116481|116710|116510|116720|116520|116681|116481|8
1600698300000|2020-09-21 14:25:00|116707.5|116507.5|116765.6|116565.6|116789.1|116607.8|116707.5|116507.5|31
1600698600000|2020-09-21 14:30:00|116760.6|116560.6|116762.9|116562.9|116779.2|116579.2|116756.2|116556.2|12
1600698900000|2020-09-21 14:35:00|116764.9|116564.9|116806.9|116606.9|116870|116697.5|116755.3|116564.9|45
1600699200000|2020-09-21 14:40:00|116807.4|116607.4|116789.2|116589.2|116815|116640|116695|116547.7|34
1600699500000|2020-09-21 14:45:00|116775|116575|116709.5|116609.5|116775|116609.5|116707.5|116525|42
1600699800000|2020-09-21 14:50:00|116739.6|116539.6|116740|116540|116750|116585|116675|116515.1|23
1600700100000|2020-09-21 14:55:00|116745.1|116545.1|116745.1|116545.1|116745.1|116545.1|116745.1|116545.1|1
1600700400000|2020-09-21 15:00:00|116740|116540|116725.6|116525.6|116745.1|116580|116675|116498.6|17
1600700700000|2020-09-21 15:05:00|116725.8|116525.8|116720|116520|116739.2|116539.2|116720|116520|7
1600701000000|2020-09-21 15:10:00|116714.2|116514.2|116735|116535|116737.5|116560|116660|116505|12
1600701300000|2020-09-21 15:15:00|116745.1|116545.1|116775|116575|116775|116575|116745.1|116545.1|7
1600701900000|2020-09-21 15:25:00|116785.1|116585.1|116815.7|116615.7|116830.2|116642.5|116735.1|116580|18
1600702200000|2020-09-21 15:30:00|116825.7|116625.7|116849.8|116649.8|116852.3|116652.3|116825.7|116625.7|12
1600702500000|2020-09-21 15:35:00|116847.3|116647.3|116842.3|116642.3|116849.8|116649.8|116842.3|116642.3|7
1600702800000|2020-09-21 15:40:00|116847.8|116647.8|116813.4|116613.4|116849.8|116678.6|116778.6|116600.7|52
1600703100000|2020-09-21 15:45:00|116803.7|116603.7|116780.7|116580.7|116803.7|116603.7|116758.2|116558.2|11
1600703400000|2020-09-21 15:50:00|116787.1|116587.1|116775.5|116575.5|116800.7|116600.7|116733.4|116533.4|16
1600703700000|2020-09-21 15:55:00|116800.7|116600.7|116803.2|116603.2|116825.7|116625.7|116800.7|116600.7|10
1600704000000|2020-09-21 16:00:00|116800.7|116600.7|116735.7|116535.7|116800.7|116607.1|116704.6|116525.9|20
1600704300000|2020-09-21 16:05:00|116737.1|116537.1|116744.9|116544.9|116760.7|116560.7|116730.7|116530.7|12
1600704600000|2020-09-21 16:10:00|116746.9|116546.9|116746.9|116546.9|116746.9|116546.9|116746.9|116546.9|1
1600704900000|2020-09-21 16:15:00|116754.9|116554.9|116784.9|116584.9|116784.9|116584.9|116754.9|116554.9|2
1600705200000|2020-09-21 16:20:00|116786.4|116586.4|116768.9|116568.9|116786.4|116586.4|116768.9|116568.9|7
1600705500000|2020-09-21 16:25:00|116765|116565|116765|116565|116765|116565|116765|116565|1
1600705800000|2020-09-21 16:30:00|116764.7|116564.7|116769.9|116569.9|116770.4|116570.4|116763|116563|5
1600706100000|2020-09-21 16:35:00|116767.4|116567.4|116769.9|116569.9|116770.4|116570.4|116763|116563|4
1600706400000|2020-09-21 16:40:00|116770.9|116570.9|116736.3|116536.3|116771.3|116571.3|116731.3|116531.3|24
1600706700000|2020-09-21 16:45:00|116721.2|116521.2|116750|116550|116750|116550|116720|116520|6
1600707300000|2020-09-21 16:55:00|116745.5|116545.5|116755|116555|116755|116555|116745|116545|8
1600707600000|2020-09-21 17:00:00|116760|116560|116760|116560|116760|116560|116760|116560|1
1600708500000|2020-09-21 17:15:00|116755|116555|116748.3|116548.3|116755|116555|116704.8|116504.8|19
1600708800000|2020-09-21 17:20:00|116748.8|116548.8|116745|116545|116750|116550|116745|116545|5
1600709400000|2020-09-21 17:30:00|116749|116549|116731|116531|116750|116550|116731|116531|10
1600709700000|2020-09-21 17:35:00|116730.5|116530.5|116731|116531|116732.5|116532.5|116730.5|116530.5|7
1600710600000|2020-09-21 17:50:00|116729.1|116529.1|116729.1|116529.1|116729.1|116529.1|116729.1|116529.1|1
1600711200000|2020-09-21 18:00:00|116731.2|116531.2|116731.2|116531.2|116731.2|116531.2|116731.2|116531.2|1
1600711500000|2020-09-21 18:05:00|116746.2|116546.2|116746.2|116546.2|116746.2|116546.2|116746.2|116546.2|1
1600711800000|2020-09-21 18:10:00|116751.2|116551.2|116726.2|116526.2|116751.2|116551.2|116721.8|116521.8|6
1600712700000|2020-09-21 18:25:00|116711.2|116511.2|116711.2|116511.2|116711.2|116511.2|116711.2|116511.2|1
1600713000000|2020-09-21 18:30:00|116696.2|116496.2|116736.2|116536.2|116736.2|116536.2|116686.2|116486.2|16
1600713300000|2020-09-21 18:35:00|116729.3|116529.3|116736.2|116536.2|116736.2|116536.2|116729.3|116529.3|2
1600713900000|2020-09-21 18:45:00|116738.5|116538.5|116743.5|116543.5|116750.9|116550.9|116738.5|116538.5|3
1600714200000|2020-09-21 18:50:00|116738.5|116538.5|116738.5|116538.5|116738.5|116538.5|116738.5|116538.5|1
1600714500000|2020-09-21 18:55:00|116729.7|116529.7|116738.5|116538.5|116738.5|116538.5|116729.7|116529.7|2
1600714800000|2020-09-21 19:00:00|116738.3|116538.3|116718.2|116518.2|116738.3|116538.3|116698.3|116498.3|6
1600715100000|2020-09-21 19:05:00|116713.2|116513.2|116713.2|116513.2|116713.2|116513.2|116713.2|116513.2|1
1600715400000|2020-09-21 19:10:00|116703.3|116503.3|116698.3|116498.3|116703.3|116503.3|116698.3|116498.3|2
1600716000000|2020-09-21 19:20:00|116691.8|116491.8|116698.3|116498.3|116698.3|116498.3|116691.8|116491.8|2
1600716300000|2020-09-21 19:25:00|116693.3|116493.3|116693.3|116493.3|116693.3|116493.3|116693.3|116493.3|1
1600716600000|2020-09-21 19:30:00|116704.8|116504.8|116713.2|116513.2|116713.2|116513.2|116704.8|116504.8|4
1600717200000|2020-09-21 19:40:00|116687.6|116487.6|116710|116510|116710.4|116510.4|116663.3|116463.3|7
1600717500000|2020-09-21 19:45:00|116710.4|116510.4|116698.7|116498.7|116713.2|116513.2|116698.7|116498.7|3
1600717800000|2020-09-21 19:50:00|116713.2|116513.2|116688.2|116488.2|116719.6|116539.2|116639.2|116468.3|9
1600718100000|2020-09-21 19:55:00|116703.3|116503.3|116660.8|116460.8|116703.3|116503.3|116660.8|116460.8|15
1600736400000|2020-09-22 01:00:00|116391.5|116291.5|116362.5|116262.5|116411.5|116311.5|116362.5|116262.5|123
1600736700000|2020-09-22 01:05:00|116363|116263|116316|116216|116386|116286|116309.5|116209.5|160
1600737000000|2020-09-22 01:10:00|116315.5|116215.5|116351|116251|116351|116251|116311|116211|175
1600737300000|2020-09-22 01:15:00|116356|116256|116485|116385|116499.8|116399.8|116351.5|116251.5|318
1600737600000|2020-09-22 01:20:00|116480|116380|116490.8|116390.8|116521|116421|116445|116345|187
1600737900000|2020-09-22 01:25:00|116488.3|116388.3|116419.5|116319.5|116499.3|116399.3|116414|116314|224
1600738200000|2020-09-22 01:30:00|116424.5|116324.5|116409.5|116309.5|116451.5|116351.5|116398.2|116298.2|216
1600738500000|2020-09-22 01:35:00|116410|116310|116346.2|116246.2|116420.5|116320.5|116324.5|116224.5|192
1600738800000|2020-09-22 01:40:00|116344.2|116244.2|116366.2|116266.2|116401|116301|116344|116244|183
1600739100000|2020-09-22 01:45:00|116364.7|116264.7|116383.5|116283.5|116397|116297|116344|116244|217
1600739400000|2020-09-22 01:50:00|116383|116283|116392|116292|116405.5|116305.5|116366|116266|139
1600739700000|2020-09-22 01:55:00|116391.5|116291.5|116403|116303|116406|116306|116374.5|116274.5|169
1600740000000|2020-09-22 02:00:00|116403.5|116303.5|116447.9|116347.9|116455.3|116355.3|116395.5|116295.5|208
1600740300000|2020-09-22 02:05:00|116445.9|116345.9|116429.5|116329.5|116449.5|116349.5|116410.5|116310.5|120
1600740600000|2020-09-22 02:10:00|116430.5|116330.5|116476.5|116376.5|116491|116391|116429.5|116329.5|110
1600740900000|2020-09-22 02:15:00|116477|116377|116491.5|116391.5|116495.5|116395.5|116469.5|116369.5|142
1600741200000|2020-09-22 02:20:00|116491|116391|116459.5|116359.5|116495.5|116395.5|116459.5|116359.5|61
1600741500000|2020-09-22 02:25:00|116454|116354|116475|116375|116485|116385|116453.5|116353.5|39
1600741800000|2020-09-22 02:30:00|116470|116370|116450|116350|116470|116370|116442.5|116342.5|53
1600742100000|2020-09-22 02:35:00|116449.5|116349.5|116484|116384|116484.5|116384.5|116443.5|116343.5|57
1600742400000|2020-09-22 02:40:00|116484.5|116384.5|116455|116355|116485|116385|116441|116341|77
1600742700000|2020-09-22 02:45:00|116451.2|116351.2|116465|116365|116470|116370|116449|116349|51
1600743000000|2020-09-22 02:50:00|116459.5|116359.5|116409.5|116309.5|116459.5|116359.5|116405|116305|49
1600743300000|2020-09-22 02:55:00|116405|116305|116442.5|116342.5|116444|116344|116395|116295|74
1600743600000|2020-09-22 03:00:00|116444|116344|116450|116350|116461.5|116361.5|116439.5|116339.5|111
1600743900000|2020-09-22 03:05:00|116449.5|116349.5|116409.5|116309.5|116449.5|116349.5|116405.8|116305.8|90
1600744200000|2020-09-22 03:10:00|116410|116310|116404.5|116304.5|116421.5|116321.5|116402.6|116302.6|87
1600744500000|2020-09-22 03:15:00|116405|116305|116389.5|116289.5|116405.5|116305.5|116379.5|116279.5|50
1600744800000|2020-09-22 03:20:00|116381|116281|116364.5|116264.5|116381|116281|116359.5|116259.5|81
1600745100000|2020-09-22 03:25:00|116369.5|116269.5|116369.5|116269.5|116382.5|116282.5|116367.5|116267.5|67
1600745400000|2020-09-22 03:30:00|116370|116270|116371.5|116271.5|116374|116274|116369.5|116269.5|106
1600745700000|2020-09-22 03:35:00|116374|116274|116379.5|116279.5|116383.5|116283.5|116369.5|116269.5|71
1600746000000|2020-09-22 03:40:00|116380|116280|116415.5|116315.5|116416.5|116316.5|116373.8|116273.8|107
1600746300000|2020-09-22 03:45:00|116412|116312|116435.5|116335.5|116441.5|116341.5|116410.5|116310.5|59
1600746600000|2020-09-22 03:50:00|116441.5|116341.5|116445.9|116345.9|116451.5|116351.5|116433.1|116333.1|85
1600746900000|2020-09-22 03:55:00|116445.5|116345.5|116449.5|116349.5|116455.5|116355.5|116439.5|116339.5|39
1600747200000|2020-09-22 04:00:00|116450.5|116350.5|116439.5|116339.5|116456|116356|116439.5|116339.5|78
1600747500000|2020-09-22 04:05:00|116436.9|116336.9|116434.5|116334.5|116441.5|116341.5|116434.5|116334.5|129
1600747800000|2020-09-22 04:10:00|116439.4|116339.4|116425|116325|116440|116340|116414|116314|72
1600748100000|2020-09-22 04:15:00|116425.5|116325.5|116420.5|116320.5|116436.2|116336.2|116415|116315|67
1600748400000|2020-09-22 04:20:00|116416|116316|116415|116315|116421.5|116321.5|116414.5|116314.5|95
1600748700000|2020-09-22 04:25:00|116414.5|116314.5|116405|116305|116425.5|116325.5|116400.5|116300.5|43
1600749000000|2020-09-22 04:30:00|116405.5|116305.5|116364|116264|116405.5|116305.5|116358.1|116258.1|53
1600749300000|2020-09-22 04:35:00|116364.5|116264.5|116381.5|116281.5|116385.5|116285.5|116359.5|116259.5|133
1600749600000|2020-09-22 04:40:00|116381|116281|116354.5|116254.5|116385.5|116285.5|116339.5|116239.5|94
1600749900000|2020-09-22 04:45:00|116356|116256|116380|116280|116391|116291|116356|116256|101
1600750200000|2020-09-22 04:50:00|116380.5|116280.5|116379.5|116279.5|116385.5|116285.5|116373|116273|98
1600750500000|2020-09-22 04:55:00|116380.5|116280.5|116394.5|116294.5|116395|116295|116369.5|116269.5|106
1600750800000|2020-09-22 05:00:00|116393|116293|116395.5|116295.5|116415|116315|116384.5|116284.5|108
1600751100000|2020-09-22 05:05:00|116397.5|116297.5|116416|116316|116431.5|116331.5|116393.6|116293.6|56
1600751400000|2020-09-22 05:10:00|116419|116319|116421|116321|116431.5|116331.5|116394.5|116294.5|83
1600751700000|2020-09-22 05:15:00|116434.4|116334.4|116432.5|116332.5|116446.5|116346.5|116431.5|116331.5|64
1600752000000|2020-09-22 05:20:00|116432|116332|116430|116330|116441.5|116341.5|116408.5|116308.5|116
1600752300000|2020-09-22 05:25:00|116429.5|116329.5|116429.5|116329.5|116439.5|116339.5|116416|116316|90
1600752600000|2020-09-22 05:30:00|116432|116332|116401.5|116301.5|116433.5|116333.5|116393.5|116293.5|128
1600752900000|2020-09-22 05:35:00|116401|116301|116441.5|116341.5|116442.8|116342.8|116399.5|116299.5|137
1600753200000|2020-09-22 05:40:00|116441|116341|116451.5|116351.5|116457|116357|116426.8|116326.8|81
1600753500000|2020-09-22 05:45:00|116452|116352|116504|116404|116504|116404|116451|116351|146
1600753800000|2020-09-22 05:50:00|116505|116405|116481|116381|116518|116418|116477.3|116377.3|140
1600754100000|2020-09-22 05:55:00|116481.5|116381.5|116577|116477|116591|116491|116481.5|116381.5|144
1600754400000|2020-09-22 06:00:00|116571|116471|116523.5|116423.5|116571.5|116471.5|116514.5|116414.5|150
1600754700000|2020-09-22 06:05:00|116522.5|116422.5|116575.5|116475.5|116585.5|116485.5|116522|116422|169
1600755000000|2020-09-22 06:10:00|116574|116474|116544|116444|116581.5|116481.5|116530.5|116430.5|200
1600755300000|2020-09-22 06:15:00|116540.5|116440.5|116569.5|116469.5|116595.5|116495.5|116534.5|116434.5|164
1600755600000|2020-09-22 06:20:00|116570|116470|116595.5|116495.5|116621.5|116521.5|116570|116470|167
1600755900000|2020-09-22 06:25:00|116595|116495|116536|116436|116602.8|116502.8|116535|116435|146
1600756200000|2020-09-22 06:30:00|116541.5|116441.5|116556|116456|116571.5|116471.5|116536|116436|101
1600756500000|2020-09-22 06:35:00|116551.5|116451.5|116554|116454|116571|116471|116518.5|116418.5|105
1600756800000|2020-09-22 06:40:00|116549.5|116449.5|116571|116471|116575|116475|116545|116445|35
1600757100000|2020-09-22 06:45:00|116559.5|116459.5|116524|116424|116560|116460|116524|116424|38
1600757400000|2020-09-22 06:50:00|116524.5|116424.5|116524.5|116424.5|116555.3|116441|116494|116336.7|72
1600757700000|2020-09-22 06:55:00|116519.5|116419.5|116394|116294|116519.5|116419.5|116389|116289|112
1600758000000|2020-09-22 07:00:00|116396|116296|116399|116299|116411.5|116311.5|116391.8|116291.8|116
1600758300000|2020-09-22 07:05:00|116400|116300|116474.5|116374.5|116483.5|116383.5|116391.5|116291.5|88
1600758600000|2020-09-22 07:10:00|116475|116375|116539.8|116439.8|116561.5|116461.5|116469.8|116369.8|92
1600758900000|2020-09-22 07:15:00|116536.3|116436.3|116566|116466|116610.3|116510.3|116534|116434|98
1600759200000|2020-09-22 07:20:00|116565.5|116465.5|116567|116367|116573.5|116465.5|116524|116365|57
1600759500000|2020-09-22 07:25:00|116568|116368|116534|116434|116568|116435.5|116516.1|116338|44
1600759800000|2020-09-22 07:30:00|116537|116437|116554.5|116454.5|116560|116460|116534|116434|74
1600760100000|2020-09-22 07:35:00|116554|116454|116525.5|116425.5|116569|116469|116525.5|116425.5|118
1600760400000|2020-09-22 07:40:00|116526|116426|116559|116459|116571|116471|116525|116425|78
1600760700000|2020-09-22 07:45:00|116550.3|116450.3|116525|116425|116551.5|116451.5|116504|116404|78
1600761000000|2020-09-22 07:50:00|116524.5|116424.5|116531|116431|116544.5|116444.5|116493.5|116393.5|109
1600761300000|2020-09-22 07:55:00|116529|116429|116521.5|116421.5|116532|116432|116514|116414|76
1600761600000|2020-09-22 08:00:00|116519.5|116419.5|116464.5|116364.5|116519.5|116419.5|116452.3|116352.3|166
1600761900000|2020-09-22 08:05:00|116465|116365|116509.5|116409.5|116531|116431|116459.5|116359.5|108
1600762200000|2020-09-22 08:10:00|116506.5|116406.5|116509.5|116409.5|116521.5|116421.5|116501|116401|40
1600762500000|2020-09-22 08:15:00|116511.5|116411.5|116471|116371|116521.5|116421.5|116470.5|116370.5|64
1600762800000|2020-09-22 08:20:00|116475|116375|116490|116390|116490.5|116390.5|116475|116375|28
1600763100000|2020-09-22 08:25:00|116489.5|116389.5|116420.5|116320.5|116490.5|116390.5|116394|116294|93
1600763400000|2020-09-22 08:30:00|116426|116326|116394|116294|116431|116331|116394|116294|84
1600763700000|2020-09-22 08:35:00|116399|116299|116389.5|116289.5|116416|116316|116379.5|116279.5|79
1600764000000|2020-09-22 08:40:00|116391.5|116291.5|116379.5|116279.5|116396|116296|116379.1|116279.1|65
1600764300000|2020-09-22 08:45:00|116380.5|116280.5|116351.5|116251.5|116381.5|116281.5|116329|116229|93
1600764600000|2020-09-22 08:50:00|116354|116254|116390.5|116290.5|116396|116296|116354|116254|88
1600764900000|2020-09-22 08:55:00|116390.3|116290.3|116348|116248|116390.3|116290.3|116348|116248|22
1600765200000|2020-09-22 09:00:00|116334.1|116234.1|116389.1|116289.1|116394|116294|116334.1|116234.1|16
1600765500000|2020-09-22 09:05:00|116394.1|116294.1|116384.1|116284.1|116396.6|116296.6|116364.1|116264.1|15
1600765800000|2020-09-22 09:10:00|116379.1|116279.1|116339.5|116239.5|116379.1|116279.1|116335|116235|16
1600766100000|2020-09-22 09:15:00|116344.5|116244.5|116340|116240|116348|116248|116335|116235|10
1600766400000|2020-09-22 09:20:00|116336.1|116236.1|116330|116230|116338.6|116238.6|116323|116223|25
1600766700000|2020-09-22 09:25:00|116325|116225|116330|116230|116340|116240|116322.5|116222.5|31
1600767000000|2020-09-22 09:30:00|116335|116235|116322|116222|116335|116235|116322|116222|8
1600767300000|2020-09-22 09:35:00|116320.5|116220.5|116322|116222|116323.2|116223.2|116295.5|116195.5|43
1600767600000|2020-09-22 09:40:00|116308|116208|116308|116208|116308|116208|116308|116208|1
1600767900000|2020-09-22 09:45:00|116312|116212|116302|116202|116322|116222|116299|116199|14
1600768200000|2020-09-22 09:50:00|116292|116192|116254.1|116154.1|116292|116192|116254.1|116154.1|14
1600768500000|2020-09-22 09:55:00|116259.1|116159.1|116264.1|116164.1|116284.1|116184.1|116254.1|116154.1|16
1600768800000|2020-09-22 10:00:00|116269.1|116169.1|116274.5|116174.5|116274.5|116174.5|116265.4|116165.4|7
1600769100000|2020-09-22 10:05:00|116279.5|116179.5|116245|116145|116293|116193|116241.1|116141.1|18
1600769400000|2020-09-22 10:10:00|116247.5|116147.5|116238.2|116138.2|116247.5|116147.5|116238.2|116138.2|6
1600769700000|2020-09-22 10:15:00|116242.7|116142.7|116230|116130|116262|116162|116211.1|116111.1|18
1600770000000|2020-09-22 10:20:00|116223.4|116123.4|116228.9|116028.9|116228.9|116123.9|116172|116026|24
1600770300000|2020-09-22 10:25:00|116237|116037|116083.4|115983.4|116248.5|116048.5|116076|115968.4|66
1600770600000|2020-09-22 10:30:00|116084.3|115984.3|116078.4|115978.4|116088.4|115988.4|116073.4|115973.4|39
1600770900000|2020-09-22 10:35:00|116073.4|115973.4|116079.9|115979.9|116079.9|115979.9|116069.9|115969.9|11
1600771200000|2020-09-22 10:40:00|116080.4|115980.4|116079.9|115979.9|116082.5|115982.5|116071|115971|25
1600771500000|2020-09-22 10:45:00|116078.9|115978.9|116052|115952|116078.9|115978.9|116049.9|115949.9|55
1600771800000|2020-09-22 10:50:00|116052.5|115952.5|116011.4|115911.4|116056.5|115956.5|115993.5|115893.5|66
1600772100000|2020-09-22 10:55:00|116012.4|115912.4|116003.4|115903.4|116028.4|115928.4|116003.4|115903.4|12
1600772400000|2020-09-22 11:00:00|116008.4|115908.4|116031|115931|116036|115936|116008.4|115908.4|23
1600772700000|2020-09-22 11:05:00|116035.5|115935.5|116036|115936|116048|115948|116031|115931|16
1600773300000|2020-09-22 11:15:00|116039.5|115939.5|116038|115938|116045.4|115945.4|116038|115938|3
1600773600000|2020-09-22 11:20:00|116062.1|115962.1|116039.5|115939.5|116133.7|115986.5|116039.5|115898|39
1600773900000|2020-09-22 11:25:00|116023|115923|116018|115918|116078|115937.4|115985.1|115846.1|20
1600774200000|2020-09-22 11:30:00|116028|115928|116033|115933|116033|115933|116028|115928|3
1600774500000|2020-09-22 11:35:00|116038|115938|116038|115938|116038|115938|116038|115938|1
1600774800000|2020-09-22 11:40:00|116038.5|115938.5|116120.6|115920.6|116129.5|115954|116038.5|115920.6|18
1600775100000|2020-09-22 11:45:00|116114.3|115914.3|116115.6|115915.6|116124.9|115924.9|116113.8|115913.8|18
1600775400000|2020-09-22 11:50:00|116118.5|115918.5|116191|115991|116193|116020|116072.5|115915.6|41
1600775700000|2020-09-22 11:55:00|116187.5|115987.5|116187|116087|116225|116087|116111.1|115975|42
1600776000000|2020-09-22 12:00:00|116187.5|116087.5|116234.4|116134.4|116284.9|116134.4|116186|116050|38
1600776300000|2020-09-22 12:05:00|116233.5|116133.5|116235|116135|116337.5|116170|116227.1|116102|36
1600776600000|2020-09-22 12:10:00|116244|116144|116230|116130|116259.9|116159.9|116226.5|116126.5|15
1600776900000|2020-09-22 12:15:00|116225|116125|116270|116170|116330.6|116170|116225|116125|30
1600777200000|2020-09-22 12:20:00|116276.6|116176.6|116265|116165|116356.1|116196.6|116265|116125|13
1600777500000|2020-09-22 12:25:00|116245|116145|116227.5|116027.5|116298.6|116164.3|116205|116016|53
1600777800000|2020-09-22 12:30:00|116287.5|116087.5|116266.8|116066.8|116287.5|116087.5|116266.8|116066.8|13
1600778100000|2020-09-22 12:35:00|116274.5|116074.5|116274.5|116074.5|116274.5|116085.5|116185.5|116010.5|6
1600778400000|2020-09-22 12:40:00|116262.5|116062.5|116262.5|116062.5|116275|116075|116160.3|116035.1|12
1600778700000|2020-09-22 12:45:00|116240|116040|116230|116030|116240|116040|116230|116030|2
1600779000000|2020-09-22 12:50:00|116255|116055|116318.6|116118.6|116330.1|116130.1|116255|116055|14
1600779300000|2020-09-22 12:55:00|116325|116125|116272.5|116072.5|116325|116125|116272.5|116072.5|13
1600779600000|2020-09-22 13:00:00|116272.4|116072.4|116284|116084|116284|116084|116209|116009|35
1600779900000|2020-09-22 13:05:00|116284.5|116084.5|116240|116040|116284.5|116084.5|116240|116040|12
1600780500000|2020-09-22 13:15:00|116244.5|116044.5|116238.1|116038.1|116244.5|116044.5|116238.1|116038.1|6
1600780800000|2020-09-22 13:20:00|116240|116040|116244.1|116044.1|116244.5|116044.5|116238.1|116038.1|6
1600781100000|2020-09-22 13:25:00|116241.6|116041.6|116241.6|116041.6|116243.6|116043.6|116241.6|116041.6|3
1600781400000|2020-09-22 13:30:00|116264.1|116064.1|116265|116065|116265|116065|116264.1|116064.1|2
1600781700000|2020-09-22 13:35:00|116265.5|116065.5|116254.3|116054.3|116265.5|116065.5|116254.3|116054.3|4
1600782000000|2020-09-22 13:40:00|116259.3|116059.3|116266.8|116066.8|116273.8|116073.8|116237.7|116037.7|15
1600782300000|2020-09-22 13:45:00|116274.3|116074.3|116326.5|116126.5|116352.9|116152.9|116274.3|116074.3|32
1600782600000|2020-09-22 13:50:00|116327|116127|116368.1|116168.1|116389.5|116189.5|116304.7|116104.7|26
1600782900000|2020-09-22 13:55:00|116373.1|116173.1|116350|116150|116385.1|116185.1|116325.1|116125.1|33
1600783200000|2020-09-22 14:00:00|116336.5|116136.5|116304|116104|116336.5|116136.5|116280|116080|19
1600783500000|2020-09-22 14:05:00|116309.5|116109.5|116295.1|116095.1|116330|116130|116280|116080|21
1600783800000|2020-09-22 14:10:00|116295.3|116095.3|116300.1|116100.1|116310|116110|116290|116090|12
1600784100000|2020-09-22 14:15:00|116305|116105|116290|116090|116305|116105|116285|116085|12
1600784400000|2020-09-22 14:20:00|116249.8|116149.8|116325|116125|116325|116149.8|116249.8|116113.8|10
1600784700000|2020-09-22 14:25:00|116320|116120|116293.6|116093.6|116320|116120|116293.6|116093.6|5
1600785000000|2020-09-22 14:30:00|116288.7|116088.7|116367.8|116167.8|116367.8|116167.8|116288.7|116088.7|15
1600785300000|2020-09-22 14:35:00|116368.5|116168.5|116371|116171|116378.5|116178.5|116318.7|116118.7|33
1600785600000|2020-09-22 14:40:00|116378.5|116178.5|116420.2|116220.2|116433.8|116233.8|116373.7|116173.7|15
1600785900000|2020-09-22 14:45:00|116420.7|116220.7|116478.7|116278.7|116483.7|116289.7|116389.7|116208.7|76
1600786200000|2020-09-22 14:50:00|116483.7|116283.7|116462.4|116262.4|116518.5|116318.5|116448.4|116248.4|65
1600786500000|2020-09-22 14:55:00|116455.2|116255.2|116476.8|116276.8|116479.3|116279.3|116441.7|116241.7|19
1600786800000|2020-09-22 15:00:00|116469.3|116269.3|116515.8|116315.8|116526.8|116326.8|116464.3|116264.3|17
1600787100000|2020-09-22 15:05:00|116516.3|116316.3|116477|116277|116516.3|116316.3|116474.5|116274.5|18
1600787400000|2020-09-22 15:10:00|116472|116272|116455.7|116255.7|116486.2|116286.2|116441.8|116241.8|28
1600787700000|2020-09-22 15:15:00|116455.9|116255.9|116396.2|116196.2|116466.8|116266.8|116396.2|116196.2|20
1600788000000|2020-09-22 15:20:00|116396.5|116196.5|116416.8|116216.8|116428.4|116228.4|116389.7|116189.7|31
1600788300000|2020-09-22 15:25:00|116414.4|116214.4|116369.4|116169.4|116414.4|116214.4|116369.4|116169.4|8
1600788600000|2020-09-22 15:30:00|116366.8|116166.8|116398.5|116198.5|116434.2|116234.2|116323|116123|58
1600788900000|2020-09-22 15:35:00|116409.5|116209.5|116419.4|116219.4|116466.6|116291.8|116391.8|116209.5|26
1600789200000|2020-09-22 15:40:00|116429.1|116229.1|116429.7|116229.7|116432.4|116232.4|116404.7|116204.7|34
1600789500000|2020-09-22 15:45:00|116431.7|116231.7|116397|116197|116432.2|116232.2|116356.8|116156.8|47
1600789800000|2020-09-22 15:50:00|116399.3|116199.3|116414.1|116214.1|116424.7|116224.7|116399.3|116199.3|32
1600790100000|2020-09-22 15:55:00|116409.6|116209.6|116399.4|116199.4|116409.7|116209.7|116399.4|116199.4|9
1600790400000|2020-09-22 16:00:00|116395.3|116195.3|116379.3|116179.3|116396.8|116196.8|116379.3|116179.3|20
1600790700000|2020-09-22 16:05:00|116384.3|116184.3|116386.4|116186.4|116386.4|116186.4|116369.3|116169.3|8
1600791000000|2020-09-22 16:10:00|116381.4|116181.4|116386.4|116186.4|116393.8|116193.8|116381.4|116181.4|4
1600791300000|2020-09-22 16:15:00|116406.4|116206.4|116386.4|116186.4|116406.4|116206.4|116386.4|116186.4|5
1600791600000|2020-09-22 16:20:00|116381.4|116181.4|116386.4|116186.4|116400.6|116200.6|116381.4|116181.4|7
1600791900000|2020-09-22 16:25:00|116381.4|116181.4|116386.4|116186.4|116396.4|116196.4|116379.8|116179.8|5
1600792200000|2020-09-22 16:30:00|116386.5|116186.5|116391.5|116191.5|116396.5|116196.5|116386.5|116186.5|5
1600792500000|2020-09-22 16:35:00|116396.7|116196.7|116396.5|116196.5|116403.9|116203.9|116386.5|116186.5|16
1600792800000|2020-09-22 16:40:00|116397.2|116197.2|116413.5|116213.5|116430.7|116230.7|116396.5|116196.5|46
1600793100000|2020-09-22 16:45:00|116411.5|116211.5|116461.5|116261.5|116461.5|116261.5|116406.5|116206.5|16
1600793400000|2020-09-22 16:50:00|116470.4|116270.4|116516.5|116316.5|116516.5|116316.5|116470.4|116270.4|11
1600793700000|2020-09-22 16:55:00|116511.5|116311.5|116525|116325|116530|116330|116506.5|116306.5|10
1600794600000|2020-09-22 17:10:00|116520.9|116320.9|116490|116290|116520.9|116320.9|116490|116290|8
1600794900000|2020-09-22 17:15:00|116480|116280|116491.4|116291.4|116492.9|116292.9|116480|116280|9
1600795200000|2020-09-22 17:20:00|116486.2|116286.2|116470|116270|116495|116295|116465|116265|11
1600795500000|2020-09-22 17:25:00|116465|116265|116470|116270|116475|116275|116465|116265|5
1600795800000|2020-09-22 17:30:00|116478.4|116278.4|116475.4|116275.4|116481.1|116281.1|116467.3|116267.3|17
1600796100000|2020-09-22 17:35:00|116481.1|116281.1|116482.4|116282.4|116483|116283|116481.1|116281.1|3
1600796400000|2020-09-22 17:40:00|116483|116283|116481.1|116281.1|116483|116283|116481.1|116281.1|2
1600797000000|2020-09-22 17:50:00|116469.9|116269.9|116469.9|116269.9|116469.9|116269.9|116469.9|116269.9|1
1600797300000|2020-09-22 17:55:00|116472.4|116272.4|116491.1|116291.1|116491.3|116291.3|116472.4|116272.4|11
1600797600000|2020-09-22 18:00:00|116495.8|116295.8|116470|116270|116496.3|116296.3|116445|116245|25
1600797900000|2020-09-22 18:05:00|116460|116260|116465|116265|116470|116270|116445|116245|7
1600798200000|2020-09-22 18:10:00|116455|116255|116455|116255|116455|116255|116455|116255|1
1600798800000|2020-09-22 18:20:00|116460|116260|116460|116260|116460|116260|116460|116260|1
1600799100000|2020-09-22 18:25:00|116455|116255|116460|116260|116460|116260|116455|116255|2
1600799700000|2020-09-22 18:35:00|116465|116265|116460|116260|116465|116265|116455|116255|4
1600800000000|2020-09-22 18:40:00|116455|116255|116455|116255|116460|116260|116455|116255|3
1600800900000|2020-09-22 18:55:00|116460|116260|116460|116260|116465|116265|116460|116260|3
1600801200000|2020-09-22 19:00:00|116470|116270|116470|116270|116470|116270|116470|116270|1
1600801800000|2020-09-22 19:10:00|116460|116260|116455.1|116255.1|116460|116260|116455.1|116255.1|2
1600802100000|2020-09-22 19:15:00|116460|116260|116460|116260|116460|116260|116445|116245|4
1600802400000|2020-09-22 19:20:00|116465|116265|116455.1|116255.1|116465|116265|116445|116245|11
1600802700000|2020-09-22 19:25:00|116450|116250|116425.1|116225.1|116450|116250|116415.1|116215.1|8
1600803000000|2020-09-22 19:30:00|116428.2|116228.2|116465.1|116265.1|116479.7|116279.7|116428.2|116228.2|19
1600803300000|2020-09-22 19:35:00|116455.2|116255.2|116480|116280|116480|116280|116455.1|116255.1|5
1600803600000|2020-09-22 19:40:00|116475.1|116275.1|116475.1|116275.1|116475.1|116275.1|116475.1|116275.1|1
1600803900000|2020-09-22 19:45:00|116470|116270|116465|116265|116470|116270|116465|116265|2
1600804200000|2020-09-22 19:50:00|116470|116270|116475.1|116275.1|116475.1|116275.1|116468.9|116268.9|6
1600822800000|2020-09-23 01:00:00|116520|116420|116529|116429|116550.5|116450.5|116512.5|116412.5|162
1600823100000|2020-09-23 01:05:00|116525|116425|116533|116433|116565|116465|116521.6|116421.6|175
1600823400000|2020-09-23 01:10:00|116531.5|116431.5|116540|116440|116545|116445|116525|116425|81
1600823700000|2020-09-23 01:15:00|116541|116441|116599|116499|116631|116531|116540.5|116440.5|268
1600824000000|2020-09-23 01:20:00|116600|116500|116505.4|116405.4|116618|116518|116505.4|116405.4|150
1600824300000|2020-09-23 01:25:00|116511|116411|116559.5|116459.5|116571|116471|116511|116411|180
1600824600000|2020-09-23 01:30:00|116557.5|116457.5|116475|116375|116561|116461|116461|116361|209
1600824900000|2020-09-23 01:35:00|116469|116369|116429|116329|116481|116381|116420|116320|159
1600825200000|2020-09-23 01:40:00|116431|116331|116469|116369|116481|116381|116429|116329|144
1600825500000|2020-09-23 01:45:00|116473|116373|116400|116300|116485.4|116385.4|116373|116273|166
1600825800000|2020-09-23 01:50:00|116402.8|116302.8|116384.5|116284.5|116421|116321|116384|116284|139
1600826100000|2020-09-23 01:55:00|116384|116284|116396|116296|116416|116316|116384|116284|154
1600826400000|2020-09-23 02:00:00|116397|116297|116396|116296|116426|116326|116369|116269|225
1600826700000|2020-09-23 02:05:00|116406|116306|116451.5|116351.5|116470.5|116370.5|116403.4|116303.4|219
1600827000000|2020-09-23 02:10:00|116449.5|116349.5|116471|116371|116480.5|116380.5|116428|116328|197
1600827300000|2020-09-23 02:15:00|116466|116366|116404|116304|116466|116366|116400|116300|145
1600827600000|2020-09-23 02:20:00|116405|116305|116453|116353|116466|116366|116394|116294|171
1600827900000|2020-09-23 02:25:00|116455|116355|116471.5|116371.5|116476.5|116376.5|116435|116335|202
1600828200000|2020-09-23 02:30:00|116465.5|116365.5|116520.5|116420.5|116531|116431|116460|116360|187
1600828500000|2020-09-23 02:35:00|116519.5|116419.5|116534.5|116434.5|116539.8|116439.8|116489|116389|115
1600828800000|2020-09-23 02:40:00|116532.5|116432.5|116631|116531|116631.4|116531.4|116519.5|116419.5|160
1600829100000|2020-09-23 02:45:00|116635.9|116535.9|116609|116509|116645.9|116545.9|116609|116509|91
1600829400000|2020-09-23 02:50:00|116609.5|116509.5|116600.5|116500.5|116609.5|116509.5|116569|116469|118
1600829700000|2020-09-23 02:55:00|116599.5|116499.5|116589.5|116489.5|116610.5|116510.5|116575.5|116475.5|142
1600830000000|2020-09-23 03:00:00|116590|116490|116586.3|116486.3|116622.8|116522.8|116569.3|116469.3|116
1600830300000|2020-09-23 03:05:00|116585|116485|116559.5|116459.5|116591.5|116491.5|116559.5|116459.5|105
1600830600000|2020-09-23 03:10:00|116554.5|116454.5|116545.5|116445.5|116555.7|116455.7|116509|116409|101
1600830900000|2020-09-23 03:15:00|116546|116446|116529.5|116429.5|116561.5|116461.5|116529.5|116429.5|100
1600831200000|2020-09-23 03:20:00|116530.5|116430.5|116539.5|116439.5|116546|116446|116529.5|116429.5|116
1600831500000|2020-09-23 03:25:00|116534.5|116434.5|116516|116416|116539.5|116439.5|116504|116404|74
1600831800000|2020-09-23 03:30:00|116511.5|116411.5|116511.5|116411.5|116516|116416|116499.5|116399.5|74
1600832100000|2020-09-23 03:35:00|116503.3|116403.3|116478|116378|116516.2|116416.2|116476.5|116376.5|83
1600832400000|2020-09-23 03:40:00|116479|116379|116481.5|116381.5|116485|116385|116466.8|116366.8|120
1600832700000|2020-09-23 03:45:00|116481|116381|116501.5|116401.5|116511.5|116411.5|116481|116381|79
1600833000000|2020-09-23 03:50:00|116501|116401|116541.5|116441.5|116541.5|116441.5|116493.3|116393.3|51
1600833300000|2020-09-23 03:55:00|116541|116441|116564|116464|116594.5|116494.5|116540|116440|94
1600833600000|2020-09-23 04:00:00|116566.8|116466.8|116541.5|116441.5|116576|116476|116532.8|116432.8|85
1600833900000|2020-09-23 04:05:00|116546|116446|116554.5|116454.5|116556|116456|116521.3|116421.3|123
1600834200000|2020-09-23 04:10:00|116555.5|116455.5|116550|116450|116569.5|116469.5|116544.5|116444.5|89
1600834500000|2020-09-23 04:15:00|116549.5|116449.5|116555.5|116455.5|116571|116471|116549.5|116449.5|184
1600834800000|2020-09-23 04:20:00|116556|116456|116585.3|116485.3|116591.5|116491.5|116549.5|116449.5|102
1600835100000|2020-09-23 04:25:00|116590|116490|116569.5|116469.5|116590.5|116490.5|116564|116464|91
1600835400000|2020-09-23 04:30:00|116570|116470|116554|116454|116574.5|116474.5|116549.5|116449.5|69
1600835700000|2020-09-23 04:35:00|116554.5|116454.5|116545|116445|116561.5|116461.5|116544.5|116444.5|166
1600836000000|2020-09-23 04:40:00|116544.5|116444.5|116551.5|116451.5|116551.5|116451.5|116535.5|116435.5|75
1600836300000|2020-09-23 04:45:00|116550.5|116450.5|116516|116416|116551|116451|116500|116400|104
1600836600000|2020-09-23 04:50:00|116512.8|116412.8|116511.5|116411.5|116526|116426|116499.5|116399.5|98
1600836900000|2020-09-23 04:55:00|116508.8|116408.8|116573.5|116473.5|116584|116484|116500.5|116400.5|120
1600837200000|2020-09-23 05:00:00|116574|116474|116595.5|116495.5|116595.5|116495.5|116554|116454|136
1600837500000|2020-09-23 05:05:00|116595|116495|116639.5|116539.5|116645|116545|116594.5|116494.5|137
1600837800000|2020-09-23 05:10:00|116636.5|116536.5|116621.5|116521.5|116639.5|116539.5|116594|116494|108
1600838100000|2020-09-23 05:15:00|116625|116525|116621|116521|116641.5|116541.5|116615.5|116515.5|89
1600838400000|2020-09-23 05:20:00|116621.5|116521.5|116584|116484|116621.5|116521.5|116584|116484|84
1600838700000|2020-09-23 05:25:00|116580.5|116480.5|116605.5|116505.5|116607.4|116507.4|116579.5|116479.5|144
1600839000000|2020-09-23 05:30:00|116611.5|116511.5|116589.5|116489.5|116625.5|116525.5|116589.5|116489.5|74
1600839300000|2020-09-23 05:35:00|116584.5|116484.5|116554|116454|116585|116485|116539.5|116439.5|74
1600839600000|2020-09-23 05:40:00|116554.5|116454.5|116559.5|116459.5|116575|116475|116539.5|116439.5|105
1600839900000|2020-09-23 05:45:00|116558|116458|116524|116424|116559.5|116459.5|116524|116424|77
1600840200000|2020-09-23 05:50:00|116528|116428|116509.5|116409.5|116543.3|116443.3|116509.5|116409.5|79
1600840500000|2020-09-23 05:55:00|116504.5|116404.5|116488|116388|116519.5|116419.5|116474.5|116374.5|172
1600840800000|2020-09-23 06:00:00|116485|116385|116521|116421|116534.5|116434.5|116485|116385|181
1600841100000|2020-09-23 06:05:00|116523|116423|116581|116481|116581|116481|116505.5|116405.5|164
1600841400000|2020-09-23 06:10:00|116586|116486|116605.9|116505.9|116619.2|116519.2|116559.5|116459.5|143
1600841700000|2020-09-23 06:15:00|116605.5|116505.5|116609.7|116509.7|116641.7|116541.7|116605.5|116505.5|126
1600842000000|2020-09-23 06:20:00|116611.5|116511.5|116530|116430|116611.5|116511.5|116519|116419|118
1600842300000|2020-09-23 06:25:00|116530.5|116430.5|116509.5|116409.5|116541.5|116441.5|116509.5|116409.5|134
1600842600000|2020-09-23 06:30:00|116504|116404|116500.5|116400.5|116534|116434|116494|116394|102
1600842900000|2020-09-23 06:35:00|116504.5|116404.5|116511.5|116411.5|116514.5|116414.5|116479|116379|54
1600843200000|2020-09-23 06:40:00|116506.3|116406.3|116461.5|116361.5|116511.5|116411.5|116459.5|116359.5|104
1600843500000|2020-09-23 06:45:00|116465.8|116365.8|116514|116414|116614.8|116454.5|116461|116361|85
1600843800000|2020-09-23 06:50:00|116520|116420|116489.5|116389.5|116524.5|116424.5|116481|116381|60
1600844100000|2020-09-23 06:55:00|116490|116390|116475.4|116375.4|116516|116416|116475.4|116375.4|68
1600844400000|2020-09-23 07:00:00|116479.9|116379.9|116544|116444|116548.5|116448.5|116479.9|116379.9|67
1600844700000|2020-09-23 07:05:00|116544.5|116444.5|116546.3|116446.3|116551|116451|116504|116404|104
1600845000000|2020-09-23 07:10:00|116545.9|116445.9|116526.5|116426.5|116546.9|116446.9|116516|116416|53
1600845300000|2020-09-23 07:15:00|116531.5|116431.5|116551|116451|116614.8|116463.5|116530.8|116404|73
1600845600000|2020-09-23 07:20:00|116555.8|116455.8|116564|116464|116575.3|116475.3|116549|116449|45
1600845900000|2020-09-23 07:25:00|116544.8|116444.8|116536|116436|116544.8|116444.8|116519|116419|39
1600846200000|2020-09-23 07:30:00|116535|116435|116438.6|116338.6|116535|116435|116433.6|116333.6|44
1600846500000|2020-09-23 07:35:00|116418.6|116318.6|116420.7|116320.7|116452.7|116352.7|116399.1|116299.1|19
1600846800000|2020-09-23 07:40:00|116401.8|116301.8|116385.8|116285.8|116403|116303|116366.4|116266.4|42
1600847100000|2020-09-23 07:45:00|116392.6|116292.6|116403.4|116303.4|116412.2|116312.2|116385.8|116285.8|25
1600847400000|2020-09-23 07:50:00|116402.9|116302.9|116420.1|116320.1|116424.6|116324.6|116392.9|116292.9|21
1600847700000|2020-09-23 07:55:00|116418.6|116318.6|116439.2|116339.2|116439.2|116339.2|116408.6|116308.6|30
1600848000000|2020-09-23 08:00:00|116444.2|116344.2|116460|116360|116560|116400|116444.2|116300.1|54
1600848300000|2020-09-23 08:05:00|116500.1|116300.1|116440|116340|116500.1|116345|116421.1|116285|32
1600848600000|2020-09-23 08:10:00|116453|116353|116425|116325|116453|116353|116425|116325|6
1600848900000|2020-09-23 08:15:00|116420|116320|116380|116280|116420|116320|116373|116273|21
1600849200000|2020-09-23 08:20:00|116377|116277|116359.1|116259.1|116377|116277|116320|116220|23
1600849500000|2020-09-23 08:25:00|116363.5|116263.5|116379|116279|116388|116288|116345.5|116245.5|29
1600849800000|2020-09-23 08:30:00|116380.5|116280.5|116345|116245|116385|116285|116336.1|116236.1|58
1600850100000|2020-09-23 08:35:00|116345.5|116245.5|116384|116184|116388|116260|116326.5|116182|41
1600850400000|2020-09-23 08:40:00|116384.5|116184.5|116386|116186|116387|116187|116384.5|116184.5|6
1600850700000|2020-09-23 08:45:00|116385.5|116185.5|116322|116222|116388.5|116222.5|116322|116173|18
1600851000000|2020-09-23 08:50:00|116321.5|116221.5|116296|116196|116321.5|116221.5|116293.5|116193.5|16
1600851300000|2020-09-23 08:55:00|116297|116197|116228|116128|116297|116197|116210.5|116051|60
1600851600000|2020-09-23 09:00:00|116225|116125|116182.8|116082.8|116237|116137|116171.3|116071.3|111
1600851900000|2020-09-23 09:05:00|116183.3|116083.3|116184.8|116084.8|116187.3|116087.3|116160.8|116060.8|40
1600852200000|2020-09-23 09:10:00|116183.8|116083.8|116177.8|116077.8|116186.3|116086.3|116162.8|116062.8|21
1600852500000|2020-09-23 09:15:00|116175.3|116075.3|116176.3|116076.3|116177.8|116077.8|116160.8|116060.8|29
1600852800000|2020-09-23 09:20:00|116158|116058|116159.8|116059.8|116163.8|116063.8|116154|116054|17
1600853100000|2020-09-23 09:25:00|116159.3|116059.3|116168.3|116068.3|116170|116070|116158.5|116058.5|15
1600853400000|2020-09-23 09:30:00|116168.8|116068.8|116219.8|116119.8|116220|116120|116168.8|116068.8|40
1600853700000|2020-09-23 09:35:00|116220.8|116120.8|116233|116133|116238.3|116138.3|116220.8|116120.8|14
1600854000000|2020-09-23 09:40:00|116226|116126|116258.3|116158.3|116258.8|116158.8|116221.8|116121.8|20
1600854300000|2020-09-23 09:45:00|116256.6|116156.6|116250.9|116150.9|116256.6|116156.6|116222.4|116122.4|28
1600854600000|2020-09-23 09:50:00|116244|116144|116232.3|116132.3|116279|116179|116221|116121|68
1600854900000|2020-09-23 09:55:00|116233.8|116133.8|116262.5|116062.5|116294|116168.8|116233.8|116062.5|58
1600855200000|2020-09-23 10:00:00|116263|116063|116230.8|116130.8|116279.3|116135|116223.3|116063|24
1600855500000|2020-09-23 10:05:00|116230.3|116130.3|116266.8|116166.8|116276.5|116176.5|116229.3|116129.3|23
1600855800000|2020-09-23 10:10:00|116267.3|116167.3|116276.3|116176.3|116287.8|116187.8|116267.3|116167.3|25
1600856100000|2020-09-23 10:15:00|116276.8|116176.8|116297.3|116197.3|116303|116203|116276.8|116176.8|31
1600856400000|2020-09-23 10:20:00|116294.5|116194.5|116294.8|116194.8|116301.3|116201.3|116287.8|116187.8|24
1600856700000|2020-09-23 10:25:00|116295.3|116195.3|116305|116205|116323.5|116223.5|116285|116185|43
1600857000000|2020-09-23 10:30:00|116310|116210|116310|116210|116315|116215|116285|116185|28
1600857300000|2020-09-23 10:35:00|116315|116215|116355|116255|116355|116255|116315|116215|13
1600857600000|2020-09-23 10:40:00|116360|116260|116325|116225|116360|116260|116322.4|116222.4|11
1600857900000|2020-09-23 10:45:00|116320|116220|116305|116205|116325|116225|116305|116205|5
1600858200000|2020-09-23 10:50:00|116300|116200|116266.5|116166.5|116300|116200|116265|116165|9
1600858500000|2020-09-23 10:55:00|116275|116175|116332|116232|116332|116232|116275|116175|21
1600858800000|2020-09-23 11:00:00|116334|116234|116315|116215|116368.1|116234|116305.8|116164.5|17
1600859400000|2020-09-23 11:10:00|116310|116210|116310|116210|116310|116210|116310|116210|1
1600859700000|2020-09-23 11:15:00|116315|116215|116315|116215|116315|116215|116315|116215|1
1600860000000|2020-09-23 11:20:00|116315.5|116215.5|116360|116260|116360|116260|116315.5|116215.5|8
1600860900000|2020-09-23 11:35:00|116345|116245|116358.9|116258.9|116360|116260|116340|116240|11
1600861200000|2020-09-23 11:40:00|116377.5|116277.5|116385|116285|116389|116289|116377.5|116277.5|6
1600861500000|2020-09-23 11:45:00|116392|116292|116481.8|116281.8|116481.8|116331.7|116392|116272.5|40
1600861800000|2020-09-23 11:50:00|116478|116278|116478|116378|116478|116378|116442.1|116278|11
1600862100000|2020-09-23 11:55:00|116480.6|116380.6|116480|116380|116526.6|116426.6|116480|116380|15
1600862400000|2020-09-23 12:00:00|116486|116386|116591.9|116391.9|116591.9|116391.9|116481.5|116339.5|31
1600862700000|2020-09-23 12:05:00|116604.5|116404.5|116539.5|116439.5|116604.5|116439.5|116539.5|116404.5|2
1600863000000|2020-09-23 12:10:00|116567.9|116467.9|116600|116500|116600|116500|116561.9|116461.9|22
1600863300000|2020-09-23 12:15:00|116600.5|116500.5|116600|116500|116670.1|116525|116590|116457|61
1600863600000|2020-09-23 12:20:00|116605|116505|116642.2|116542.2|116642.2|116542.2|116600|116500|38
1600863900000|2020-09-23 12:25:00|116635|116535|116700.6|116600.6|116705|116605|116635|116535|40
1600864200000|2020-09-23 12:30:00|116674.5|116574.5|116674.5|116574.5|116724.5|116574.5|116673|116511.5|18
1600864500000|2020-09-23 12:35:00|116686.5|116586.5|116704.1|116604.1|116744.1|116614.1|116679.1|116523|38
1600864800000|2020-09-23 12:40:00|116711.5|116611.5|116715|116615|116730|116630|116689.1|116589.1|22
1600865100000|2020-09-23 12:45:00|116716.5|116616.5|116720|116620|116735|116635|116703.5|116603.5|27
1600865400000|2020-09-23 12:50:00|116710|116610|116679|116579|116719.9|116619.9|116666.5|116566.5|69
1600865700000|2020-09-23 12:55:00|116678.5|116578.5|116745|116545|116748|116597.5|116678.5|116545|33
1600866000000|2020-09-23 13:00:00|116740.1|116540.1|116735|116535|116740.1|116540.1|116735|116535|5
1600866300000|2020-09-23 13:05:00|116735.5|116535.5|116740|116540|116740|116562.5|116660|116510|12
1600866600000|2020-09-23 13:10:00|116741|116541|116740|116540|116744|116584.8|116684.8|116535|22
1600866900000|2020-09-23 13:15:00|116738.5|116538.5|116732|116532|116738.5|116575.5|116664|116508|56
1600867200000|2020-09-23 13:20:00|116731|116531|116740.5|116540.5|116740.5|116540.5|116728|116528|21
1600867500000|2020-09-23 13:25:00|116737|116537|116748.1|116548.1|116753.1|116553.1|116732.2|116532.2|25
1600867800000|2020-09-23 13:30:00|116754.5|116554.5|116663.5|116463.5|116760|116560|116661.9|116461.9|47
1600868100000|2020-09-23 13:35:00|116664.5|116464.5|116605|116405|116685|116485|116587.7|116387.7|109
1600868400000|2020-09-23 13:40:00|116625|116425|116656.2|116456.2|116656.7|116456.7|116625|116425|19
1600868700000|2020-09-23 13:45:00|116656.7|116456.7|116665.5|116465.5|116671.5|116471.5|116648.3|116448.3|14
1600869000000|2020-09-23 13:50:00|116665|116465|116680|116480|116701.8|116501.8|116665|116465|12
1600869300000|2020-09-23 13:55:00|116685|116485|116685|116485|116685|116485|116685|116485|1
1600869600000|2020-09-23 14:00:00|116646.5|116546.5|116749.1|116549.1|116749.1|116549.1|116646.5|116473.6|40
1600869900000|2020-09-23 14:05:00|116754.1|116554.1|116780.2|116580.2|116784.8|116584.8|116753.1|116553.1|31
1600870200000|2020-09-23 14:10:00|116784.7|116584.7|116825|116625|116843.3|116655.2|116754.7|116560.8|60
1600870500000|2020-09-23 14:15:00|116830|116630|116848.3|116648.3|116872|116699.5|116799.5|116620.5|33
1600870800000|2020-09-23 14:20:00|116840|116640|116886|116686|116886.1|116686.1|116840|116640|21
1600871100000|2020-09-23 14:25:00|116891.8|116691.8|116862.5|116662.5|116891.8|116691.8|116797|116597|69
1600871400000|2020-09-23 14:30:00|116865|116665|116906.5|116706.5|116912.5|116712.5|116858.5|116658.5|76
1600871700000|2020-09-23 14:35:00|116905.5|116705.5|116934.2|116734.2|116941|116788.5|116878|116705|80
1600872000000|2020-09-23 14:40:00|116925.9|116725.9|116962.8|116762.8|116995|116795|116922.6|116722.6|53
1600872300000|2020-09-23 14:45:00|116962.3|116762.3|116916.1|116716.1|116975|116775|116890.5|116690.5|58
1600872600000|2020-09-23 14:50:00|116916.6|116716.6|116935|116735|116935|116735|116904|116704|26
1600872900000|2020-09-23 14:55:00|116930|116730|116950|116750|116965|116765|116925|116725|12
1600873200000|2020-09-23 15:00:00|116965|116765|116935|116735|116980|116780|116935|116735|23
1600873500000|2020-09-23 15:05:00|116931|116731|116910|116710|116945|116745|116910|116710|17
1600873800000|2020-09-23 15:10:00|116898|116698|116948.3|116748.3|116985|116785|116898|116698|22
1600874100000|2020-09-23 15:15:00|116950|116750|116925|116725|116950|116750|116840|116685|24
1600874400000|2020-09-23 15:20:00|116935|116735|116995|116795|117001.3|116801.3|116935|116735|16
1600874700000|2020-09-23 15:25:00|116996.3|116796.3|116993.8|116793.8|117015|116844.3|116944.3|116760|27
1600875000000|2020-09-23 15:30:00|117009.7|116809.7|117021.8|116821.8|117021.8|116821.8|116993.8|116793.8|14
1600875300000|2020-09-23 15:35:00|117020|116820|117055|116855|117075|116876.3|116976.3|116792|81
1600875600000|2020-09-23 15:40:00|117050|116850|117015|116815|117050|116871.8|116971.8|116810|5
1600875900000|2020-09-23 15:45:00|117000|116800|116990|116790|117008.4|116808.4|116975|116775|42
1600876200000|2020-09-23 15:50:00|116992|116792|116985|116785|116995|116795|116985|116785|16
1600876500000|2020-09-23 15:55:00|116980|116780|116985|116785|116985|116785|116960.7|116760.7|15
1600876800000|2020-09-23 16:00:00|116988|116788|116970|116770|116993|116850|116947|116770|20
1600877100000|2020-09-23 16:05:00|116975|116775|116975|116775|116985|116785|116975|116775|7
1600877700000|2020-09-23 16:15:00|116964|116764|116963.2|116763.2|116975|116775|116962.2|116762.2|33
1600878000000|2020-09-23 16:20:00|116962.7|116762.7|116975|116775|116975|116775|116962.2|116762.2|8
1600878300000|2020-09-23 16:25:00|116970|116770|116970|116770|116970|116770|116970|116770|1
1600878600000|2020-09-23 16:30:00|116989.7|116789.7|116988.9|116788.9|117021.4|116821.4|116987.5|116787.5|12
1600878900000|2020-09-23 16:35:00|116987.7|116787.7|116954.9|116754.9|116990|116790|116930|116730|23
1600879200000|2020-09-23 16:40:00|116950.9|116750.9|116910|116710|116965.9|116765.9|116910|116710|13
1600879500000|2020-09-23 16:45:00|116911.4|116711.4|116911.4|116711.4|116911.4|116711.4|116911.4|116711.4|1
1600879800000|2020-09-23 16:50:00|116912.5|116712.5|116920|116720|116920|116720|116912.5|116712.5|3
1600880100000|2020-09-23 16:55:00|116922.6|116722.6|116952|116752|116952|116752|116922.6|116722.6|9
1600880400000|2020-09-23 17:00:00|116949.5|116749.5|116936.6|116736.6|116949.5|116749.5|116936.6|116736.6|4
1600880700000|2020-09-23 17:05:00|116939.3|116739.3|116941.3|116741.3|116941.3|116741.3|116939.3|116739.3|4
1600881000000|2020-09-23 17:10:00|116947|116747|116950|116750|116950|116750|116947|116747|2
1600881300000|2020-09-23 17:15:00|116945|116745|116944.5|116744.5|116945|116745|116944.5|116744.5|2
1600881600000|2020-09-23 17:20:00|116945|116745|116948|116748|116950|116750|116945|116745|6
1600881900000|2020-09-23 17:25:00|116951|116751|116963.2|116763.2|116963.2|116763.2|116951|116751|12
1600882200000|2020-09-23 17:30:00|116963.7|116763.7|116953|116753|116963.7|116763.7|116953|116753|4
1600882800000|2020-09-23 17:40:00|116979.7|116779.7|116970|116770|116980|116780|116958.7|116758.7|10
1600883100000|2020-09-23 17:45:00|116971.4|116771.4|116975|116775|116975|116775|116971.4|116771.4|5
1600883400000|2020-09-23 17:50:00|116977|116777|116988|116788|117005.3|116805.3|116977|116777|8
1600883700000|2020-09-23 17:55:00|116991|116791|116985|116785|116995.5|116795.5|116985|116785|14
1600884000000|2020-09-23 18:00:00|116990|116790|117023.7|116823.7|117035.7|116835.7|116990|116790|37
1600884900000|2020-09-23 18:15:00|117024.9|116824.9|117116.5|116916.5|117116.5|116916.5|117024.4|116824.4|47
1600885200000|2020-09-23 18:20:00|117115.5|116915.5|117145|116945|117145|116945|117115.5|116915.5|14
1600885500000|2020-09-23 18:25:00|117147|116947|117240|117040|117240|117040|117147|116947|49
1600885800000|2020-09-23 18:30:00|117270|117070|117225.5|117025.5|117270|117070|117215|117015|26
1600886100000|2020-09-23 18:35:00|117229|117029|117232.5|117032.5|117270|117070|117225.5|117025.5|24
1600886400000|2020-09-23 18:40:00|117225.5|117025.5|117215|117015|117270|117070|117215|117015|35
1600886700000|2020-09-23 18:45:00|117225.5|117025.5|117216.4|117016.4|117239.5|117039.5|117216.4|117016.4|9
1600887000000|2020-09-23 18:50:00|117215|117015|117235.3|117035.3|117235.8|117035.8|117215|117015|10
1600887300000|2020-09-23 18:55:00|117235|117035|117240.5|117040.5|117240.5|117040.5|117226|117026|12
1600887600000|2020-09-23 19:00:00|117239.5|117039.5|117295|117095|117295|117095|117239.5|117039.5|15
1600887900000|2020-09-23 19:05:00|117285|117085|117280|117080|117295|117095|117253.4|117053.4|48
1600888200000|2020-09-23 19:10:00|117279.6|117079.6|117260|117060|117280|117080|117260|117060|13
1600888500000|2020-09-23 19:15:00|117254|117054|117225|117025|117272.6|117072.6|117225|117025|27
1600888800000|2020-09-23 19:20:00|117220|117020|117225|117025|117225|117025|117215|117015|5
1600889100000|2020-09-23 19:25:00|117230|117030|117225|117025|117230|117030|117216|117016|6
1600889400000|2020-09-23 19:30:00|117204.6|117004.6|117225|117025|117225|117025|117201.5|117001.5|26
1600889700000|2020-09-23 19:35:00|117219.5|117019.5|117220|117020|117220|117020|117205.5|117005.5|14
1600890000000|2020-09-23 19:40:00|117205|117005|117200|117000|117210|117010|117193|116993|23
1600890300000|2020-09-23 19:45:00|117205|117005|117225|117025|117225|117025|117205|117005|9
1600890600000|2020-09-23 19:50:00|117230|117030|117230|117030|117230|117030|117230|117030|1
1600890900000|2020-09-23 19:55:00|117225|117025|117225|117025|117227|117027|117220|117020|6
1600909200000|2020-09-24 01:00:00|116953|116853|116929.6|116829.6|116975|116875|116914|116814|153
1600909500000|2020-09-24 01:05:00|116931|116831|116941|116841|116976.5|116876.5|116910|116810|131
1600909800000|2020-09-24 01:10:00|116940|116840|116945|116845|116955|116855|116939.8|116839.8|126
1600910100000|2020-09-24 01:15:00|116944|116844|116863.5|116763.5|116944|116844|116850.5|116750.5|195
1600910400000|2020-09-24 01:20:00|116864.3|116764.3|116823.3|116723.3|116867.3|116767.3|116815.8|116715.8|143
1600910700000|2020-09-24 01:25:00|116822.8|116722.8|116838.5|116738.5|116842.8|116742.8|116808.3|116708.3|160
1600911000000|2020-09-24 01:30:00|116846.3|116746.3|116840|116740|116849|116749|116800.5|116700.5|196
1600911300000|2020-09-24 01:35:00|116845|116745|116864.9|116764.9|116864.9|116764.9|116829.8|116729.8|144
1600911600000|2020-09-24 01:40:00|116867.2|116767.2|116880.8|116780.8|116910.8|116810.8|116859.5|116759.5|169
1600911900000|2020-09-24 01:45:00|116883.3|116783.3|116930|116830|116940.3|116840.3|116880.8|116780.8|164
1600912200000|2020-09-24 01:50:00|116930.3|116830.3|116971.3|116871.3|116991|116891|116930.3|116830.3|189
1600912500000|2020-09-24 01:55:00|116971.8|116871.8|117023.5|116923.5|117054.5|116954.5|116971.8|116871.8|267
1600912800000|2020-09-24 02:00:00|117026.5|116926.5|117009.8|116909.8|117027.5|116927.5|116996.7|116896.7|203
1600913100000|2020-09-24 02:05:00|117010.3|116910.3|116995.5|116895.5|117026.3|116926.3|116994|116894|123
1600913400000|2020-09-24 02:10:00|116997|116897|117055.8|116955.8|117055.8|116955.8|116995.3|116895.3|155
1600913700000|2020-09-24 02:15:00|117055.5|116955.5|117020.5|116920.5|117061|116961|117004|116904|183
1600914000000|2020-09-24 02:20:00|117019.5|116919.5|117039.5|116939.5|117041|116941|117009.8|116909.8|122
1600914300000|2020-09-24 02:25:00|117041|116941|117086|116986|117092|116992|117033.5|116933.5|208
1600914600000|2020-09-24 02:30:00|117080|116980|117120|117020|117144|117044|117049.5|116949.5|153
1600914900000|2020-09-24 02:35:00|117124.5|117024.5|117104|117004|117161.5|117061.5|117104|117004|159
1600915200000|2020-09-24 02:40:00|117099.5|116999.5|117055|116955|117099.5|116999.5|117051|116951|125
1600915500000|2020-09-24 02:45:00|117052.3|116952.3|117075|116975|117075|116975|117039.8|116939.8|123
1600915800000|2020-09-24 02:50:00|117081.3|116981.3|117090.8|116990.8|117104.4|117004.4|117075|116975|105
1600916100000|2020-09-24 02:55:00|117088.3|116988.3|117070.5|116970.5|117090.8|116990.8|117069.8|116969.8|120
1600916400000|2020-09-24 03:00:00|117070|116970|117086|116986|117100.8|117000.8|117065|116965|94
1600916700000|2020-09-24 03:05:00|117085|116985|117030|116930|117090.3|116990.3|117030|116930|83
1600917000000|2020-09-24 03:10:00|117029.8|116929.8|117005|116905|117044|116944|116998.8|116898.8|99
1600917300000|2020-09-24 03:15:00|117005.8|116905.8|117019.3|116919.3|117024.9|116924.9|117005.8|116905.8|41
1600917600000|2020-09-24 03:20:00|117019.5|116919.5|117060.3|116960.3|117070.8|116970.8|117019.5|116919.5|87
1600917900000|2020-09-24 03:25:00|117056|116956|117100.3|117000.3|117100.8|117000.8|117055|116955|46
1600918200000|2020-09-24 03:30:00|117100.8|117000.8|117060|116960|117105|117005|117060|116960|61
1600918500000|2020-09-24 03:35:00|117059.8|116959.8|117084.4|116984.4|117084.4|116984.4|117055|116955|78
1600918800000|2020-09-24 03:40:00|117084.2|116984.2|117080.8|116980.8|117085|116985|117060.5|116960.5|65
1600919100000|2020-09-24 03:45:00|117081.3|116981.3|117104.5|117004.5|117104.5|117004.5|117076.5|116976.5|79
1600919400000|2020-09-24 03:50:00|117105|117005|117098.5|116998.5|117105.5|117005.5|117080.5|116980.5|102
1600919700000|2020-09-24 03:55:00|117100.9|117000.9|117085.5|116985.5|117104|117004|117069.5|116969.5|136
1600920000000|2020-09-24 04:00:00|117085|116985|117080|116980|117088.5|116988.5|117072.6|116972.6|62
1600920300000|2020-09-24 04:05:00|117085|116985|117082.5|116982.5|117085|116985|117075|116975|26
1600920600000|2020-09-24 04:10:00|117082|116982|117080|116980|117083|116983|117072|116972|41
1600920900000|2020-09-24 04:15:00|117085|116985|117100|117000|117100|117000|117080|116980|27
1600921200000|2020-09-24 04:20:00|117099.5|116999.5|117160|117060|117160.5|117060.5|117090|116990|95
1600921500000|2020-09-24 04:25:00|117159.5|117059.5|117140.5|117040.5|117161.5|117061.5|117129.5|117029.5|128
1600921800000|2020-09-24 04:30:00|117141.5|117041.5|117212|117112|117221.5|117121.5|117141.5|117041.5|114
1600922100000|2020-09-24 04:35:00|117210.5|117110.5|117215.5|117115.5|117221.5|117121.5|117200.5|117100.5|103
1600922400000|2020-09-24 04:40:00|117218.5|117118.5|117229.5|117129.5|117241.5|117141.5|117203.5|117103.5|121
1600922700000|2020-09-24 04:45:00|117230|117130|117204|117104|117241.5|117141.5|117204|117104|106
1600923000000|2020-09-24 04:50:00|117199.3|117099.3|117241|117141|117257|117157|117184|117084|100
1600923300000|2020-09-24 04:55:00|117240.5|117140.5|117295.5|117195.5|117298.8|117198.8|117240|117140|218
1600923600000|2020-09-24 05:00:00|117292.8|117192.8|117300.5|117200.5|117345.5|117245.5|117249|117149|244
1600923900000|2020-09-24 05:05:00|117299.5|117199.5|117264|117164|117299.5|117199.5|117245|117145|163
1600924200000|2020-09-24 05:10:00|117259.5|117159.5|117224|117124|117259.5|117159.5|117198.7|117098.7|144
1600924500000|2020-09-24 05:15:00|117224.5|117124.5|117250.5|117150.5|117261.5|117161.5|117224|117124|97
1600924800000|2020-09-24 05:20:00|117249.5|117149.5|117316|117216|117336.5|117236.5|117249.5|117149.5|135
1600925100000|2020-09-24 05:25:00|117316.9|117216.9|117274.5|117174.5|117321.5|117221.5|117274|117174|143
1600925400000|2020-09-24 05:30:00|117275|117175|117251.5|117151.5|117279.5|117179.5|117247.3|117147.3|131
1600925700000|2020-09-24 05:35:00|117252.8|117152.8|117269.5|117169.5|117294|117194|117251.5|117151.5|203
1600926000000|2020-09-24 05:40:00|117274.7|117174.7|117271.5|117171.5|117286.3|117186.3|117264|117164|93
1600926300000|2020-09-24 05:45:00|117271|117171|117249.5|117149.5|117285|117185|117247.8|117147.8|125
1600926600000|2020-09-24 05:50:00|117247.8|117147.8|117191.5|117091.5|117251.5|117151.5|117176.5|117076.5|146
1600926900000|2020-09-24 05:55:00|117196.3|117096.3|117184.5|117084.5|117201.5|117101.5|117183.9|117083.9|158
1600927200000|2020-09-24 06:00:00|117184.4|117084.4|117151|117051|117184.5|117084.5|117104.5|117004.5|147
1600927500000|2020-09-24 06:05:00|117150.5|117050.5|117170.5|117070.5|117186.2|117086.2|117141|117041|158
1600927800000|2020-09-24 06:10:00|117171|117071|117209.5|117109.5|117216|117116|117162.3|117062.3|151
1600928100000|2020-09-24 06:15:00|117212.3|117112.3|117314|117214|117316|117216|117210.5|117110.5|196
1600928400000|2020-09-24 06:20:00|117311.8|117211.8|117314.5|117214.5|117321.5|117221.5|117284|117184|136
1600928700000|2020-09-24 06:25:00|117309.5|117209.5|117326|117226|117334.5|117234.5|117289.5|117189.5|123
1600929000000|2020-09-24 06:30:00|117335.5|117235.5|117367|117267|117404|117304|117335.5|117235.5|101
1600929300000|2020-09-24 06:35:00|117366|117266|117354|117254|117376|117276|117354|117254|29
1600929600000|2020-09-24 06:40:00|117354.5|117254.5|117409|117309|117411.5|117311.5|117313.5|117213.5|116
1600929900000|2020-09-24 06:45:00|117411.5|117311.5|117367.4|117267.4|117429|117329|117350|117250|76
1600930200000|2020-09-24 06:50:00|117367.9|117267.9|117395.8|117295.8|117395.8|117295.8|117359.5|117259.5|48
1600930500000|2020-09-24 06:55:00|117395.5|117295.5|117378.8|117278.8|117415.3|117315.3|117373.5|117273.5|85
1600930800000|2020-09-24 07:00:00|117374.3|117274.3|117409.5|117309.5|117411.3|117311.3|117363.5|117263.5|79
1600931100000|2020-09-24 07:05:00|117407.8|117307.8|117338|117238|117424.8|117324.8|117329.5|117229.5|104
1600931400000|2020-09-24 07:10:00|117333|117233|117333.5|117233.5|117351.5|117251.5|117319.5|117219.5|87
1600931700000|2020-09-24 07:15:00|117334|117234|117335.5|117235.5|117359.5|117259.5|117334|117234|76
1600932000000|2020-09-24 07:20:00|117337.4|117237.4|117371.5|117271.5|117376|117276|117337.4|117237.4|109
1600932300000|2020-09-24 07:25:00|117371|117271|117431.5|117331.5|117431.5|117331.5|117365|117265|65
1600932600000|2020-09-24 07:30:00|117429.1|117329.1|117470|117370|117474.5|117374.5|117428.5|117328.5|90
1600932900000|2020-09-24 07:35:00|117470.5|117370.5|117431.5|117331.5|117521.5|117421.5|117425.5|117325.5|104
1600933200000|2020-09-24 07:40:00|117432|117332|117429.2|117329.2|117441.5|117341.5|117393.9|117293.9|58
1600933500000|2020-09-24 07:45:00|117427.7|117327.7|117429.2|117329.2|117429.2|117329.2|117401.7|117301.7|59
1600933800000|2020-09-24 07:50:00|117418.2|117318.2|117414.2|117314.2|117419.5|117319.5|117412.2|117312.2|16
1600934100000|2020-09-24 07:55:00|117418.7|117318.7|117415.5|117315.5|117442|117342|117392.5|117292.5|47
1600934400000|2020-09-24 08:00:00|117419.5|117319.5|117425|117325|117431|117331|117405|117305|25
1600934700000|2020-09-24 08:05:00|117420|117320|117483|117383|117493.6|117393.6|117420|117320|41
1600935000000|2020-09-24 08:10:00|117467.4|117367.4|117478.5|117378.5|117483|117383|117463|117363|26
1600935300000|2020-09-24 08:15:00|117479|117379|117470|117370|117549|117443.5|117467.4|117349|41
1600935600000|2020-09-24 08:20:00|117471.5|117371.5|117445|117345|117489.1|117389.1|117421|117321|43
1600935900000|2020-09-24 08:25:00|117444.5|117344.5|117439.5|117339.5|117455|117355|117439.5|117339.5|14
1600936200000|2020-09-24 08:30:00|117438|117338|117434|117334|117443.5|117343.5|117405|117305|26
1600936500000|2020-09-24 08:35:00|117433.5|117333.5|117497|117297|117502|117340|117425|117293.1|18
1600936800000|2020-09-24 08:40:00|117497.5|117297.5|117440|117340|117497.5|117355|117437.5|117290|12
1600937100000|2020-09-24 08:45:00|117438.5|117338.5|117420|117320|117438.5|117338.5|117420|117320|5
1600937400000|2020-09-24 08:50:00|117430|117330|117424.5|117324.5|117430|117330|117424.5|117324.5|3
1600937700000|2020-09-24 08:55:00|117417|117317|117408|117308|117418.5|117318.5|117408|117308|9
1600938000000|2020-09-24 09:00:00|117411.5|117311.5|117399|117299|117411.5|117311.5|117388|117288|19
1600938300000|2020-09-24 09:05:00|117398.5|117298.5|117398|117298|117404|117304|117395|117295|15
1600938600000|2020-09-24 09:10:00|117395|117295|117385|117285|117397|117297|117375|117275|8
1600938900000|2020-09-24 09:15:00|117383.5|117283.5|117381|117281|117383.5|117283.5|117374|117274|7
1600939200000|2020-09-24 09:20:00|117385.2|117285.2|117394.5|117294.5|117400|117300|117382|117282|27
1600939500000|2020-09-24 09:25:00|117394|117294|117439.1|117339.1|117439.1|117339.1|117394|117294|15
1600939800000|2020-09-24 09:30:00|117441.5|117341.5|117480|117380|117480|117380|117439.1|117339.1|13
1600940100000|2020-09-24 09:35:00|117475|117375|117473.5|117373.5|117475|117375|117465|117365|6
1600940400000|2020-09-24 09:40:00|117475|117375|117553.1|117353.1|117553.5|117404|117475|117353|25
1600940700000|2020-09-24 09:45:00|117552.6|117352.6|117563.9|117363.9|117563.9|117363.9|117551.1|117351.1|15
1600941000000|2020-09-24 09:50:00|117564.1|117364.1|117620.1|117420.1|117641.5|117506.5|117535.6|117364.1|57
1600941300000|2020-09-24 09:55:00|117605.6|117405.6|117613.5|117513.5|117615|117513.5|117545|117405.6|19
1600941600000|2020-09-24 10:00:00|117604.5|117504.5|117565|117465|117645|117507.5|117560|117415|50
1600941900000|2020-09-24 10:05:00|117551.1|117451.1|117510|117410|117600.5|117451.1|117509.8|117400.5|35
1600942200000|2020-09-24 10:10:00|117551.7|117351.7|117460|117260|117560|117372.5|117391.1|117255|38
1600942500000|2020-09-24 10:15:00|117470|117270|117420|117320|117473.1|117324.5|117385|117255.1|23
1600942800000|2020-09-24 10:20:00|117410|117310|117400|117300|117410|117310|117388.5|117288.5|8
1600943100000|2020-09-24 10:25:00|117390|117290|117375|117275|117400|117300|117375|117275|6
1600943400000|2020-09-24 10:30:00|117379.5|117279.5|117380|117280|117380|117280|117379.5|117279.5|2
1600943700000|2020-09-24 10:35:00|117375|117275|117373.5|117273.5|117375|117275|117367.4|117267.4|6
1600944000000|2020-09-24 10:40:00|117374.5|117274.5|117335|117235|117375|117275|117331|117231|21
1600944300000|2020-09-24 10:45:00|117342.4|117242.4|117325|117225|117343|117243|117315|117215|22
1600944600000|2020-09-24 10:50:00|117315|117215|117270|117170|117315|117215|117261.1|117161.1|18
1600944900000|2020-09-24 10:55:00|117260|117160|117310|117210|117347.5|117215|117250|117105|25
1600945200000|2020-09-24 11:00:00|117305|117205|117297.5|117197.5|117305|117205|117285|117185|11
1600945500000|2020-09-24 11:05:00|117298|117198|117299|117199|117300|117200|117290|117190|6
1600945800000|2020-09-24 11:10:00|117300|117200|117299.1|117199.1|117304.1|117204.1|117299.1|117199.1|4
1600946100000|2020-09-24 11:15:00|117302.1|117202.1|117374.5|117174.5|117376.4|117242.5|117302.1|117166.4|28
1600946400000|2020-09-24 11:20:00|117375.5|117175.5|117377.5|117177.5|117377.5|117177.5|117375.5|117175.5|5
1600946700000|2020-09-24 11:25:00|117387.5|117187.5|117325|117225|117397.5|117230|117317.5|117187.5|5
1600947000000|2020-09-24 11:30:00|117387.5|117187.5|117397.5|117197.5|117397.5|117197.5|117387.5|117187.5|2
1600947300000|2020-09-24 11:35:00|117394.4|117194.4|117394.4|117194.4|117394.4|117194.4|117394.4|117194.4|1
1600947600000|2020-09-24 11:40:00|117397.5|117197.5|117397.5|117197.5|117397.5|117197.5|117397.5|117197.5|1
1600948500000|2020-09-24 11:55:00|117411.3|117211.3|117490.5|117290.5|117490.5|117325.5|117378.5|117211.3|27
1600948800000|2020-09-24 12:00:00|117491.9|117291.9|117544|117344|117544|117344|117491.9|117291.9|6
1600949100000|2020-09-24 12:05:00|117544.1|117344.1|117525|117425|117568.1|117468.1|117481.6|117332.1|44
1600949400000|2020-09-24 12:10:00|117550|117450|117490|117390|117585.5|117450|117490|117375|16
1600949700000|2020-09-24 12:15:00|117500|117400|117537.7|117337.7|117548.9|117410|117492.5|117334.7|21
1600950000000|2020-09-24 12:20:00|117539.2|117339.2|117548.9|117348.9|117548.9|117348.9|117538.7|117338.7|7
1600950600000|2020-09-24 12:30:00|117567.5|117367.5|117567.5|117367.5|117567.5|117367.5|117567.5|117367.5|1
1600950900000|2020-09-24 12:35:00|117587.5|117387.5|117647.5|117447.5|117647.5|117447.5|117587.5|117387.5|6
1600951200000|2020-09-24 12:40:00|117620|117420|117641.3|117441.3|117641.3|117470|117570|117415|15
1600951500000|2020-09-24 12:45:00|117647.5|117447.5|117575|117475|117647.5|117475.1|117575|117435|13
1600951800000|2020-09-24 12:50:00|117587.5|117487.5|117624.5|117524.5|117624.5|117524.5|117585|117485|7
1600952100000|2020-09-24 12:55:00|117637.5|117537.5|117579|117479|117650|117550|117568.5|117468.5|25
1600952400000|2020-09-24 13:00:00|117577.8|117477.8|117690|117490|117701|117545.7|117570.5|117452|55
1600952700000|2020-09-24 13:05:00|117690.5|117490.5|117624.5|117424.5|117694.7|117529.1|117560.8|117407.1|84
1600953000000|2020-09-24 13:10:00|117626|117426|117680.1|117480.1|117682.2|117482.2|117614|117414|57
1600953300000|2020-09-24 13:15:00|117679.6|117479.6|117662.6|117462.6|117679.6|117479.6|117655|117455|14
1600953600000|2020-09-24 13:20:00|117661.6|117461.6|117579.8|117379.8|117665.2|117465.2|117537.8|117378.3|48
1600953900000|2020-09-24 13:25:00|117578.8|117378.8|117564.3|117364.3|117592.5|117392.5|117562.8|117362.8|21
1600954200000|2020-09-24 13:30:00|117564.8|117364.8|117565.1|117365.1|117585.1|117411.8|117511.8|117340.5|43
1600954500000|2020-09-24 13:35:00|117565.5|117365.5|117580|117380|117590|117390|117565|117365|17
1600954800000|2020-09-24 13:40:00|117588.6|117388.6|117590|117390|117620|117420|117580|117380|35
1600955100000|2020-09-24 13:45:00|117595|117395|117509.3|117309.3|117595|117395|117491.8|117301.9|63
1600955400000|2020-09-24 13:50:00|117502.9|117302.9|117458.9|117258.9|117524.8|117365.8|117445.9|117245.9|64
1600955700000|2020-09-24 13:55:00|117459.4|117259.4|117475|117275|117480|117280.5|117380.5|117195.9|62
1600956000000|2020-09-24 14:00:00|117474.7|117274.7|117419.4|117219.4|117474.7|117274.7|117397.7|117197.7|56
1600956300000|2020-09-24 14:05:00|117418.9|117218.9|117296|117096|117418.9|117218.9|117293.9|117093.9|62
1600956600000|2020-09-24 14:10:00|117295|117095|117285|117085|117295|117095|117268.9|117068.9|38
1600956900000|2020-09-24 14:15:00|117280|117080|117260.1|117060.1|117291.6|117122|117221.6|117040.1|75
1600957200000|2020-09-24 14:20:00|117260|117060|117310|117110|117325|117125|117224|117060|90
1600957500000|2020-09-24 14:25:00|117308|117108|117355|117155|117366|117204.5|117294.1|117094.1|65
1600957800000|2020-09-24 14:30:00|117358.9|117158.9|117400|117200|117438|117248.6|117348.6|117158.9|58
1600958100000|2020-09-24 14:35:00|117400.5|117200.5|117415|117215|117415|117215|117400.5|117200.5|31
1600958400000|2020-09-24 14:40:00|117410|117210|117422|117222|117422|117222|117410|117210|3
1600958700000|2020-09-24 14:45:00|117420.3|117220.3|117407.7|117207.7|117420.3|117220.3|117400|117200|22
1600959000000|2020-09-24 14:50:00|117410|117210|117405|117205|117410|117210|117405|117205|6
1600959300000|2020-09-24 14:55:00|117400|117200|117373.8|117173.8|117410|117210|117373.4|117173.4|23
1600959600000|2020-09-24 15:00:00|117371.7|117171.7|117384.2|117184.2|117425|117225|117371.7|117171.7|28
1600959900000|2020-09-24 15:05:00|117381.7|117181.7|117410|117210|117410|117210|117376.7|117176.7|32
1600960200000|2020-09-24 15:10:00|117405|117205|117392.9|117192.9|117405|117205|117387.4|117187.4|15
1600960500000|2020-09-24 15:15:00|117395.9|117195.9|117380|117180|117395.9|117195.9|117375|117175|13
1600960800000|2020-09-24 15:20:00|117375|117175|117355|117155|117375|117175|117352.3|117152.3|9
1600961100000|2020-09-24 15:25:00|117360|117160|117350|117150|117360|117160|117350|117150|3
1600961400000|2020-09-24 15:30:00|117345|117145|117302.9|117102.9|117345|117145|117302.9|117102.9|24
1600961700000|2020-09-24 15:35:00|117244.3|117044.3|117240|117040|117245|117045|117240|117040|3
1600962000000|2020-09-24 15:40:00|117249.1|117049.1|117240|117040|117255|117055|117234.1|117034.1|16
1600962300000|2020-09-24 15:45:00|117245|117045|117270|117070|117281.5|117081.5|117245|117045|20
1600962600000|2020-09-24 15:50:00|117275|117075|117207|117007|117275|117075|117195|116995|37
1600962900000|2020-09-24 15:55:00|117208|117008|117165|116965|117225|117025|117165|116965|33
1600963200000|2020-09-24 16:00:00|117168|116968|117165|116965|117175|116975|117165|116965|4
1600963500000|2020-09-24 16:05:00|117167.2|116967.2|117115|116915|117167.2|116967.2|117103|116903|45
1600963800000|2020-09-24 16:10:00|117118.9|116918.9|117140|116940|117151.4|116984.4|117084.4|116918.9|38
1600964100000|2020-09-24 16:15:00|117145.8|116945.8|117180|116980|117208.4|117008.4|117097|116935.5|63
1600964400000|2020-09-24 16:20:00|117183.1|116983.1|117180|116980|117183.1|116983.1|117180|116980|2
1600964700000|2020-09-24 16:25:00|117175|116975|117160|116960|117175|116975|117155.4|116955.4|25
1600965000000|2020-09-24 16:30:00|117175.7|116975.7|117185|116985|117185|116985|117175.7|116975.7|5
1600965300000|2020-09-24 16:35:00|117187.2|116987.2|117200|117000|117200|117000|117180|116980|13
1600965600000|2020-09-24 16:40:00|117215|117015|117210|117010|117215|117015|117210|117010|2
1600965900000|2020-09-24 16:45:00|117208.8|117008.8|117186.2|116986.2|117208.8|117008.8|117186.2|116986.2|10
1600966200000|2020-09-24 16:50:00|117188.7|116988.7|117188.7|116988.7|117188.7|116988.7|117188.7|116988.7|1
1600966500000|2020-09-24 16:55:00|117185|116985|117183|116983|117185|116985|117182.5|116982.5|3
1600966800000|2020-09-24 17:00:00|117183.5|116983.5|117185|116985|117185|116985|117183.5|116983.5|4
1600967400000|2020-09-24 17:10:00|117175|116975|117119.5|116919.5|117175|116975|117119.5|116919.5|12
1600967700000|2020-09-24 17:15:00|117117|116917|117120|116920|117120|116920|117074.7|116874.7|22
1600968000000|2020-09-24 17:20:00|117115|116915|117049.8|116849.8|117115|116941.8|117041.8|116849.8|16
1600968300000|2020-09-24 17:25:00|117052.3|116852.3|117057.7|116857.7|117080|116880|116969.8|116808.5|87
1600968600000|2020-09-24 17:30:00|117057.2|116857.2|117045.1|116845.1|117060|116860|116975.1|116775.1|60
1600968900000|2020-09-24 17:35:00|117045|116845|117085|116885|117108.5|116908.5|117045|116845|26
1600969200000|2020-09-24 17:40:00|117078.2|116878.2|117078.7|116878.7|117078.7|116878.7|117078.2|116878.2|2
1600969500000|2020-09-24 17:45:00|117071.8|116871.8|117070.3|116870.3|117071.8|116871.8|117070.3|116870.3|4
1600970100000|2020-09-24 17:55:00|117068.8|116868.8|117125|116925|117125|116925|117068.8|116868.8|12
1600970400000|2020-09-24 18:00:00|117120|116920|117140|116940|117145|116945|117120|116920|9
1600970700000|2020-09-24 18:05:00|117164.8|116964.8|117160|116960|117183.5|116983.5|117150|116950|20
1600971000000|2020-09-24 18:10:00|117145.7|116945.7|117140|116940|117145.7|116945.7|117139.7|116939.7|3
1600971300000|2020-09-24 18:15:00|117130|116930|117140|116940|117140|116940|117068.3|116868.3|12
1600971600000|2020-09-24 18:20:00|117145.3|116945.3|117140|116940|117145.3|116945.3|117140|116940|3
1600971900000|2020-09-24 18:25:00|117145|116945|117140|116940|117145|116945|117140|116940|2
1600972800000|2020-09-24 18:40:00|117114.5|116914.5|117110.3|116910.3|117114.5|116914.5|117110.3|116910.3|5
1600973100000|2020-09-24 18:45:00|117115.1|116915.1|117140|116940|117140|116940|117115.1|116915.1|3
1600973400000|2020-09-24 18:50:00|117145|116945|117187|116987|117187|116987|117145|116945|6
1600973700000|2020-09-24 18:55:00|117184.5|116984.5|117180.3|116980.3|117187|116987|117180.3|116980.3|4
1600974000000|2020-09-24 19:00:00|117176.3|116976.3|117250|117050|117250|117050|117175|116975|30
1600974300000|2020-09-24 19:05:00|117246.2|117046.2|117221.3|117021.3|117246.2|117046.2|117221.3|117021.3|24
1600974600000|2020-09-24 19:10:00|117228.5|117028.5|117221.3|117021.3|117228.5|117028.5|117221.3|117021.3|7
1600975200000|2020-09-24 19:20:00|117228.5|117028.5|117233.5|117033.5|117233.5|117033.5|117228.5|117028.5|2
1600975500000|2020-09-24 19:25:00|117225|117025|117233.5|117033.5|117233.5|117033.5|117225|117025|2
1600975800000|2020-09-24 19:30:00|117235.5|117035.5|117259.4|117059.4|117262.2|117062.2|117233.5|117033.5|16
1600976400000|2020-09-24 19:40:00|117246|117046|117235|117035|117246|117046|117222.8|117022.8|15
1600976700000|2020-09-24 19:45:00|117231.3|117031.3|117231.3|117031.3|117232.3|117032.3|117231.3|117031.3|4
1600977000000|2020-09-24 19:50:00|117233.3|117033.3|117231.3|117031.3|117233.3|117033.3|117231.3|117031.3|4
1600977300000|2020-09-24 19:55:00|117238.5|117038.5|117236.9|117036.9|117238.5|117038.5|117197.2|116997.2|21
1600995600000|2020-09-25 01:00:00|117055|116955|117036.2|116936.2|117063|116963|117029.5|116929.5|84
1600995900000|2020-09-25 01:05:00|117035.5|116935.5|117111|117011|117131|117031|117035.5|116935.5|121
1600996200000|2020-09-25 01:10:00|117110|117010|117101|117001|117110|117010|117050.5|116950.5|148
1600996500000|2020-09-25 01:15:00|117100.5|117000.5|117034|116934|117101|117001|117029|116929|172
1600996800000|2020-09-25 01:20:00|117035.2|116935.2|117034|116934|117057.3|116957.3|117034|116934|147
1600997100000|2020-09-25 01:25:00|117033|116933|117021.5|116921.5|117033|116933|117002.5|116902.5|130
1600997400000|2020-09-25 01:30:00|117020.5|116920.5|117056.3|116956.3|117081|116981|117008.8|116908.8|254
1600997700000|2020-09-25 01:35:00|117061|116961|117055|116955|117066.3|116966.3|117039|116939|198
1600998000000|2020-09-25 01:40:00|117054.5|116954.5|117047.8|116947.8|117056.3|116956.3|117028|116928|138
1600998300000|2020-09-25 01:45:00|117047.3|116947.3|117021.5|116921.5|117047.3|116947.3|116994|116894|116
1600998600000|2020-09-25 01:50:00|117007.7|116907.7|117012.3|116912.3|117041.5|116941.5|117000.5|116900.5|186
1600998900000|2020-09-25 01:55:00|117010|116910|117069.5|116969.5|117081.5|116981.5|117010|116910|134
1600999200000|2020-09-25 02:00:00|117062.8|116962.8|117099.5|116999.5|117101.5|117001.5|117049|116949|153
1600999500000|2020-09-25 02:05:00|117099|116999|117028.5|116928.5|117100.5|117000.5|117028|116928|146
1600999800000|2020-09-25 02:10:00|117029.5|116929.5|117051.5|116951.5|117061|116961|117029|116929|140
1601000100000|2020-09-25 02:15:00|117055.8|116955.8|117029.5|116929.5|117061.5|116961.5|117029.5|116929.5|136
1601000400000|2020-09-25 02:20:00|117024|116924|117024.5|116924.5|117029.5|116929.5|117014|116914|64
1601000700000|2020-09-25 02:25:00|117025|116925|117051|116951|117061.5|116961.5|117019.5|116919.5|82
1601001000000|2020-09-25 02:30:00|117050|116950|117091.5|116991.5|117096|116996|117034.5|116934.5|118
1601001300000|2020-09-25 02:35:00|117086.5|116986.5|117109.5|117009.5|117111.5|117011.5|117070|116970|95
1601001600000|2020-09-25 02:40:00|117105|117005|117081.5|116981.5|117105|117005|117074.5|116974.5|111
1601001900000|2020-09-25 02:45:00|117081|116981|117079.5|116979.5|117101|117001|117059.5|116959.5|116
1601002200000|2020-09-25 02:50:00|117080.5|116980.5|117099|116999|117099|116999|117070|116970|116
1601002500000|2020-09-25 02:55:00|117099.5|116999.5|117086|116986|117106|117006|117084.5|116984.5|86
1601002800000|2020-09-25 03:00:00|117085.5|116985.5|117091.5|116991.5|117092|116992|117079.5|116979.5|125
1601003100000|2020-09-25 03:05:00|117095|116995|117080.5|116980.5|117096|116996|117079.5|116979.5|78
1601003400000|2020-09-25 03:10:00|117081.5|116981.5|117074|116974|117086|116986|117068|116968|86
1601003700000|2020-09-25 03:15:00|117073.5|116973.5|117041.5|116941.5|117075.5|116975.5|117041|116941|99
1601004000000|2020-09-25 03:20:00|117041|116941|117055|116955|117056.2|116956.2|117039.5|116939.5|136
1601004300000|2020-09-25 03:25:00|117055.5|116955.5|117054|116954|117080.5|116980.5|117054|116954|114
1601004600000|2020-09-25 03:30:00|117054.5|116954.5|117081.5|116981.5|117092.8|116992.8|117054.5|116954.5|99
1601004900000|2020-09-25 03:35:00|117077.8|116977.8|117075.5|116975.5|117086.5|116986.5|117073.3|116973.3|34
1601005200000|2020-09-25 03:40:00|117075|116975|117098.2|116998.2|117104.7|117004.7|117075|116975|57
1601005500000|2020-09-25 03:45:00|117099.2|116999.2|117091|116991|117127.2|117027.2|117089.5|116989.5|111
1601005800000|2020-09-25 03:50:00|117090.5|116990.5|117114.5|117014.5|117116|117016|117090.5|116990.5|77
1601006100000|2020-09-25 03:55:00|117115.5|117015.5|117124|117024|117151.5|117051.5|117115.5|117015.5|92
1601006400000|2020-09-25 04:00:00|117125|117025|117128|117028|117148.5|117048.5|117124.5|117024.5|115
1601006700000|2020-09-25 04:05:00|117128.5|117028.5|117133.5|117033.5|117150|117050|117128|117028|96
1601007000000|2020-09-25 04:10:00|117134|117034|117107|117007|117149.5|117049.5|117102|117002|96
1601007300000|2020-09-25 04:15:00|117106.5|117006.5|117136|117036|117136|117036|117106.5|117006.5|54
1601007600000|2020-09-25 04:20:00|117135.5|117035.5|117101|117001|117135.5|117035.5|117085.5|116985.5|111
1601007900000|2020-09-25 04:25:00|117100.5|117000.5|117101.8|117001.8|117111.5|117011.5|117089|116989|112
1601008200000|2020-09-25 04:30:00|117101.3|117001.3|117100.8|117000.8|117109|117009|117087.5|116987.5|78
1601008500000|2020-09-25 04:35:00|117101.5|117001.5|117126.5|117026.5|117128|117028|117099.5|116999.5|75
1601008800000|2020-09-25 04:40:00|117127.5|117027.5|117129|117029|117129|117029|117102|117002|124
1601009100000|2020-09-25 04:45:00|117128.5|117028.5|117157|117057|117164.8|117064.8|117117.5|117017.5|139
1601009400000|2020-09-25 04:50:00|117156|117056|117111.3|117011.3|117157|117057|117109|117009|91
1601009700000|2020-09-25 04:55:00|117111.8|117011.8|117130.8|117030.8|117147.5|117047.5|117110.5|117010.5|133
1601010000000|2020-09-25 05:00:00|117131.3|117031.3|117122.5|117022.5|117142.2|117042.2|117121.5|117021.5|90
1601010300000|2020-09-25 05:05:00|117121.8|117021.8|117136|117036|117147|117047|117121.3|117021.3|119
1601010600000|2020-09-25 05:10:00|117137|117037|117132.7|117032.7|117141.3|117041.3|117127.5|117027.5|90
1601010900000|2020-09-25 05:15:00|117131.5|117031.5|117131.8|117031.8|117151.2|117051.2|117125|117025|62
1601011200000|2020-09-25 05:20:00|117131.3|117031.3|117144.8|117044.8|117156|117056|117121.8|117021.8|80
1601011500000|2020-09-25 05:25:00|117145|117045|117167.5|117067.5|117167.5|117067.5|117141.3|117041.3|81
1601011800000|2020-09-25 05:30:00|117169|117069|117217.5|117117.5|117227.5|117127.5|117169|117069|158
1601012100000|2020-09-25 05:35:00|117217|117117|117226.5|117126.5|117246|117146|117210.8|117110.8|157
1601012400000|2020-09-25 05:40:00|117226|117126|117194.8|117094.8|117226|117126|117184.8|117084.8|150
1601012700000|2020-09-25 05:45:00|117194.5|117094.5|117185.3|117085.3|117206.5|117106.5|117164.8|117064.8|136
1601013000000|2020-09-25 05:50:00|117179.8|117079.8|117195.3|117095.3|117217.8|117117.8|117165.5|117065.5|139
1601013300000|2020-09-25 05:55:00|117194.8|117094.8|117262.6|117162.6|117268.6|117168.6|117180.8|117080.8|203
1601013600000|2020-09-25 06:00:00|117263.1|117163.1|117312|117212|117322.3|117222.3|117239.4|117139.4|202
1601013900000|2020-09-25 06:05:00|117312.5|117212.5|117302.5|117202.5|117326.5|117226.5|117294.8|117194.8|176
1601014200000|2020-09-25 06:10:00|117303.5|117203.5|117347.5|117247.5|117371.2|117271.2|117301.3|117201.3|225
1601014500000|2020-09-25 06:15:00|117347|117247|117397|117297|117407.3|117307.3|117346.5|117246.5|245
1601014800000|2020-09-25 06:20:00|117398|117298|117349|117249|117417.5|117317.5|117341|117241|187
1601015100000|2020-09-25 06:25:00|117348.5|117248.5|117306.5|117206.5|117357.3|117257.3|117304.5|117204.5|168
1601015400000|2020-09-25 06:30:00|117311|117211|117321|117221|117336|117236|117304.5|117204.5|85
1601015700000|2020-09-25 06:35:00|117326|117226|117207|117107|117331|117231|117207|117107|88
1601016000000|2020-09-25 06:40:00|117209.5|117109.5|117186|117086|117225.4|117125.4|117159.5|117059.5|61
1601016300000|2020-09-25 06:45:00|117184|117084|117203|117103|117203.5|117103.5|117184|117084|46
1601016600000|2020-09-25 06:50:00|117203.5|117103.5|117179|117079|117209.5|117109.5|117173.5|117073.5|64
1601016900000|2020-09-25 06:55:00|117175|117075|117097.7|116997.7|117188.8|117088.8|117097.7|116997.7|123
1601017200000|2020-09-25 07:00:00|117091|116991|117166.5|117066.5|117167|117067|117091|116991|79
1601017500000|2020-09-25 07:05:00|117166|117066|117222.2|117122.2|117234|117134|117164|117064|182
1601017800000|2020-09-25 07:10:00|117225|117125|117180.8|117080.8|117288.8|117188.8|117163.5|117063.5|166
1601018100000|2020-09-25 07:15:00|117174.5|117074.5|117096.5|116996.5|117183|117083|117065.5|116965.5|99
1601018400000|2020-09-25 07:20:00|117091|116991|117096.8|116996.8|117120.8|117020.8|117020.5|116920.5|142
1601018700000|2020-09-25 07:25:00|117100|117000|117076|116976|117104.8|117004.8|117024.3|116924.3|97
1601019000000|2020-09-25 07:30:00|117077.5|116977.5|117161.8|117061.8|117163|117063|117076.8|116976.8|84
1601019300000|2020-09-25 07:35:00|117161.3|117061.3|117114.3|117014.3|117161.3|117061.3|117112.3|117012.3|68
1601019600000|2020-09-25 07:40:00|117113.8|117013.8|117145|117045|117171.5|117071.5|117101.8|117001.8|68
1601019900000|2020-09-25 07:45:00|117144.8|117044.8|117185|117085|117211.8|117111.8|117139.8|117039.8|132
1601020200000|2020-09-25 07:50:00|117187.3|117087.3|117215|117115|117215|117115|117182.5|117082.5|30
1601020500000|2020-09-25 07:55:00|117214.8|117114.8|117164.8|117064.8|117214.8|117114.8|117154.3|116992.5|52
1601020800000|2020-09-25 08:00:00|117161.8|117061.8|117171|117071|117201|117071|117136|116992.8|42
1601021100000|2020-09-25 08:05:00|117175.5|117075.5|117251|117151|117286|117151|117175.5|117066|18
1601021400000|2020-09-25 08:10:00|117248.5|117148.5|117328.4|117128.4|117333|117154.4|117231|117068.5|33
1601021700000|2020-09-25 08:15:00|117316|117116|117216|117116|117316|117139|117173|117066|35
1601022000000|2020-09-25 08:20:00|117220.2|117120.2|117335|117135|117335|117170|117220.2|117117.5|68
1601022300000|2020-09-25 08:25:00|117323|117123|117335|117135|117347.5|117171.1|117271.1|117123|11
1601022600000|2020-09-25 08:30:00|117334|117134|117335|117135|117337.5|117180|117277.5|117106|32
1601022900000|2020-09-25 08:35:00|117342.3|117142.3|117335|117135|117342.3|117142.3|117335|117135|2
1601023200000|2020-09-25 08:40:00|117332.5|117132.5|117280|117180|117335|117180|117270|117122.5|11
1601023500000|2020-09-25 08:45:00|117279.1|117179.1|117280|117180|117337.5|117184|117279.1|117131|14
1601023800000|2020-09-25 08:50:00|117270|117170|117285|117185|117290|117190|117269|117169|8
1601024100000|2020-09-25 08:55:00|117278|117178|117346|117146|117346.5|117180|117265|117134|36
1601024400000|2020-09-25 09:00:00|117289.5|117189.5|117297.5|117197.5|117300|117200|117277.4|117177.4|42
1601024700000|2020-09-25 09:05:00|117298.5|117198.5|117295|117195|117360.1|117199.5|117295|117151.5|8
1601025000000|2020-09-25 09:10:00|117360|117160|117355|117155|117361|117161|117355|117155|4
1601025300000|2020-09-25 09:15:00|117315|117215|117460|117260|117460|117295|117315|117201|69
1601025600000|2020-09-25 09:20:00|117400|117300|117440|117340|117440|117340|117397.5|117297.5|24
1601025900000|2020-09-25 09:25:00|117445|117345|117451.1|117351.1|117458.5|117358.5|117432.5|117332.5|21
1601026200000|2020-09-25 09:30:00|117517.5|117317.5|117505|117405|117526|117417|117461|117317.5|60
1601026500000|2020-09-25 09:35:00|117502.5|117402.5|117480|117380|117542.5|117420|117480|117340|29
1601026800000|2020-09-25 09:40:00|117480.5|117380.5|117498.5|117398.5|117554.5|117413.9|117480|117354.5|24
1601027100000|2020-09-25 09:45:00|117546|117346|117511.5|117411.5|117548|117419|117491|117345|16
1601027400000|2020-09-25 09:50:00|117520|117420|117639|117439|117640.5|117506|117520|117420|52
1601027700000|2020-09-25 09:55:00|117638|117438|117560|117460|117638.5|117473|117555|117418|32
1601028000000|2020-09-25 10:00:00|117560.5|117460.5|117571.5|117471.5|117578.5|117478.5|117552|117452|53
1601028300000|2020-09-25 10:05:00|117562.5|117462.5|117570|117470|117578.2|117478.2|117556|117456|49
1601028600000|2020-09-25 10:10:00|117569|117469|117587.5|117487.5|117587.5|117487.5|117567|117467|24
1601028900000|2020-09-25 10:15:00|117589|117489|117595.5|117495.5|117596|117496|117589|117489|4
1601029200000|2020-09-25 10:20:00|117595.6|117495.6|117644|117444|117644|117515|117595.6|117442.5|29
1601029500000|2020-09-25 10:25:00|117644.5|117444.5|117709.5|117509.5|117715.5|117545.4|117596.5|117444.5|49
1601029800000|2020-09-25 10:30:00|117708.5|117508.5|117607|117507|117716.5|117533|117607|117463.5|37
1601030100000|2020-09-25 10:35:00|117656|117456|117623|117423|117658.1|117491.5|117563|117422|28
1601030400000|2020-09-25 10:40:00|117625.6|117425.6|117624.6|117424.6|117627.6|117427.6|117624.6|117424.6|8
1601030700000|2020-09-25 10:45:00|117649.4|117449.4|117662|117462|117667.5|117503|117593|117433.1|55
1601031000000|2020-09-25 10:50:00|117661.5|117461.5|117733|117533|117734.5|117534.5|117660.5|117460.5|40
1601031300000|2020-09-25 10:55:00|117733.5|117533.5|117708|117608|117736|117629.5|117674.5|117533.5|51
1601031600000|2020-09-25 11:00:00|117709.5|117609.5|117750.5|117550.5|117755.5|117614.5|117709.5|117549.5|31
1601031900000|2020-09-25 11:05:00|117749.5|117549.5|117717.5|117617.5|117751.5|117622|117716|117549.5|19
1601032200000|2020-09-25 11:10:00|117720|117620|117716|117616|117725.5|117625.5|117716|117616|12
1601032500000|2020-09-25 11:15:00|117724.5|117624.5|117774.5|117574.5|117775.5|117634.5|117714.5|117574.5|39
1601032800000|2020-09-25 11:20:00|117709.5|117609.5|117718|117518|117742|117609.5|117689.5|117517.5|49
1601033100000|2020-09-25 11:25:00|117729.5|117529.5|117634.5|117434.5|117734.5|117564.5|117570.9|117434.5|81
1601033400000|2020-09-25 11:30:00|117644.5|117444.5|117620.9|117420.9|117654.5|117529.5|117556.5|117420.9|20
1601033700000|2020-09-25 11:35:00|117641.9|117441.9|117679.5|117479.5|117679.5|117479.5|117626.7|117426.7|24
1601034000000|2020-09-25 11:40:00|117691.9|117491.9|117679.5|117479.5|117691.9|117543.5|117643.5|117467|11
1601034300000|2020-09-25 11:45:00|117666.9|117466.9|117661.9|117461.9|117679.5|117504.5|117604.5|117428.7|18
1601034600000|2020-09-25 11:50:00|117574.5|117474.5|117679.5|117479.5|117679.5|117479.5|117574.5|117461.9|6
1601034900000|2020-09-25 11:55:00|117664.5|117464.5|117609.5|117509.5|117679.5|117509.5|117609.5|117464.5|6
1601035200000|2020-09-25 12:00:00|117679.5|117479.5|117679.5|117479.5|117679.5|117479.5|117666.9|117466.9|6
1601035500000|2020-09-25 12:05:00|117667|117467|117669.5|117469.5|117679.5|117479.5|117667|117467|3
1601035800000|2020-09-25 12:10:00|117654.5|117454.5|117671.9|117471.9|117671.9|117471.9|117654.5|117454.5|4
1601036100000|2020-09-25 12:15:00|117690.5|117490.5|117690.5|117490.5|117690.5|117490.5|117690.5|117490.5|1
1601036400000|2020-09-25 12:20:00|117689.5|117489.5|117670.9|117470.9|117689.5|117489.5|117670.9|117470.9|2
1601036700000|2020-09-25 12:25:00|117686|117486|117712|117512|117712|117512|117686|117486|7
1601037000000|2020-09-25 12:30:00|117711.9|117511.9|117711.9|117511.9|117711.9|117511.9|117711.9|117511.9|1
1601037300000|2020-09-25 12:35:00|117690.9|117490.9|117695|117495|117724.5|117536|117636|117489.5|9
1601037600000|2020-09-25 12:40:00|117690|117490|117690|117490|117690|117490|117690|117490|1
1601037900000|2020-09-25 12:45:00|117685|117485|117685|117485|117685|117485|117667.4|117467.4|6
1601038200000|2020-09-25 12:50:00|117680|117480|117685|117485|117685.1|117515|117615|117480|26
1601038500000|2020-09-25 12:55:00|117640|117540|117685|117485|117685.1|117540|117635|117485|19
1601038800000|2020-09-25 13:00:00|117635.1|117535.1|117695|117495|117701.6|117541.3|117635.1|117495|7
1601039100000|2020-09-25 13:05:00|117690|117490|117679.1|117479.1|117690|117490|117645.1|117445.1|18
1601039400000|2020-09-25 13:10:00|117678.1|117478.1|117684.6|117484.6|117685.1|117485.1|117678.1|117478.1|4
1601039700000|2020-09-25 13:15:00|117686.1|117486.1|117687.6|117487.6|117688.1|117488.1|117678.6|117478.6|10
1601040000000|2020-09-25 13:20:00|117685.5|117485.5|117685.5|117485.5|117685.5|117485.5|117685.5|117485.5|1
1601040300000|2020-09-25 13:25:00|117694|117494|117690.1|117490.1|117698.8|117498.8|117685|117485|11
1601040600000|2020-09-25 13:30:00|117680|117480|117700.1|117500.1|117705.1|117505.1|117680|117480|10
1601040900000|2020-09-25 13:35:00|117705|117505|117705|117505|117725.1|117550|117650|117495.1|10
1601041200000|2020-09-25 13:40:00|117700|117500|117705|117505|117750.1|117550.1|117640|117482.2|28
1601041500000|2020-09-25 13:45:00|117715|117515|117716|117516|117758.1|117594|117660|117515|44
1601041800000|2020-09-25 13:50:00|117716.1|117516.1|117740.1|117540.1|117745.1|117570.5|117670.4|117516|58
1601042100000|2020-09-25 13:55:00|117709.5|117609.5|117750|117550|117765.1|117609.5|117709.5|117535|16
1601042400000|2020-09-25 14:00:00|117745.1|117545.1|117780|117580|117780|117620|117700|117545.1|14
1601042700000|2020-09-25 14:05:00|117745|117645|117839.6|117639.6|117856.6|117656.6|117745|117580|29
1601043000000|2020-09-25 14:10:00|117790.1|117590.1|117860|117660|117870|117689.5|117789.5|117590.1|24
1601043300000|2020-09-25 14:15:00|117862.5|117662.5|117840.5|117640.5|117875|117675|117789.5|117589.5|37
1601043600000|2020-09-25 14:20:00|117835.5|117635.5|117815.1|117615.1|117864.1|117664.1|117805|117605|32
1601043900000|2020-09-25 14:25:00|117810|117610|117810|117610|117830|117630|117759.8|117559.8|59
1601044200000|2020-09-25 14:30:00|117805|117605|117797.6|117597.6|117825.1|117625.1|117784.2|117584.2|35
1601044500000|2020-09-25 14:35:00|117792.6|117592.6|117817.9|117617.9|117817.9|117617.9|117792.6|117592.6|35
1601044800000|2020-09-25 14:40:00|117819.4|117619.4|117799.6|117599.6|117819.4|117619.4|117792.5|117592.5|36
1601045100000|2020-09-25 14:45:00|117796.1|117596.1|117775|117575|117796.1|117596.1|117760|117560|39
1601045400000|2020-09-25 14:50:00|117770|117570|117770.1|117570.1|117790.2|117590.2|117766.2|117566.2|15
1601045700000|2020-09-25 14:55:00|117777.1|117577.1|117835|117635|117835|117635|117773.2|117573.2|32
1601046000000|2020-09-25 15:00:00|117820|117620|117825.1|117625.1|117829.1|117629.1|117814.8|117614.8|10
1601046300000|2020-09-25 15:05:00|117825|117625|117815|117615|117850|117650|117805|117605|32
1601046600000|2020-09-25 15:10:00|117828.3|117628.3|117825.1|117625.1|117830.6|117630.6|117815|117615|24
1601046900000|2020-09-25 15:15:00|117820|117620|117805|117605|117834|117634|117805|117605|26
1601047200000|2020-09-25 15:20:00|117810|117610|117785.1|117585.1|117815|117615|117779|117579|24
1601047500000|2020-09-25 15:25:00|117775|117575|117800.9|117600.9|117805.9|117605.9|117752.5|117552.5|28
1601047800000|2020-09-25 15:30:00|117776.1|117576.1|117812.5|117612.5|117823|117623|117757.5|117557.5|52
1601048100000|2020-09-25 15:35:00|117805.1|117605.1|117810|117610|117810|117610|117760.5|117560.5|38
1601048400000|2020-09-25 15:40:00|117800|117600|117830|117630|117835.1|117635.1|117795|117595|17
1601048700000|2020-09-25 15:45:00|117835.1|117635.1|117860|117660|117860|117660|117835.1|117635.1|4
1601049000000|2020-09-25 15:50:00|117865.1|117665.1|117835.1|117635.1|117865.1|117665.1|117830|117630|20
1601049300000|2020-09-25 15:55:00|117825.3|117625.3|117805.1|117605.1|117825.3|117625.3|117805|117605|29
1601049600000|2020-09-25 16:00:00|117805.5|117605.5|117822.5|117622.5|117822.5|117622.5|117805.5|117605.5|12
1601049900000|2020-09-25 16:05:00|117821.4|117621.4|117806.4|117606.4|117821.5|117621.5|117806.4|117606.4|8
1601050200000|2020-09-25 16:10:00|117801.4|117601.4|117801.8|117601.8|117801.8|117601.8|117797.8|117597.8|5
1601050500000|2020-09-25 16:15:00|117801.4|117601.4|117806.4|117606.4|117813.3|117613.3|117793.9|117593.9|18
1601050800000|2020-09-25 16:20:00|117809.3|117609.3|117806.4|117606.4|117809.3|117609.3|117806.4|117606.4|6
1601051100000|2020-09-25 16:25:00|117806.8|117606.8|117811.4|117611.4|117813.8|117613.8|117806.4|117606.4|5
1601051400000|2020-09-25 16:30:00|117811.5|117611.5|117826.5|117626.5|117831.5|117631.5|117811.5|117611.5|15
1601051700000|2020-09-25 16:35:00|117823.2|117623.2|117821.7|117621.7|117823.2|117623.2|117811.5|117611.5|8
1601052000000|2020-09-25 16:40:00|117821.5|117621.5|117821|117621|117821.5|117621.5|117816.9|117616.9|7
1601052300000|2020-09-25 16:45:00|117820.9|117620.9|117811.5|117611.5|117826.7|117626.7|117804.5|117604.5|29
1601052600000|2020-09-25 16:50:00|117806.8|117606.8|117801.5|117601.5|117806.8|117606.8|117801.5|117601.5|4
1601052900000|2020-09-25 16:55:00|117796.5|117596.5|117796.5|117596.5|117799|117599|117795.8|117595.8|6
1601053200000|2020-09-25 17:00:00|117802.3|117602.3|117806.5|117606.5|117823.7|117623.7|117802.3|117602.3|18
1601053500000|2020-09-25 17:05:00|117796.5|117596.5|117796.5|117596.5|117796.5|117596.5|117794|117594|3
1601053800000|2020-09-25 17:10:00|117791.8|117591.8|117755.9|117555.9|117791.8|117591.8|117737.1|117537.1|15
1601054100000|2020-09-25 17:15:00|117760.4|117560.4|117771.5|117571.5|117776.5|117576.5|117756.5|117556.5|8
1601054400000|2020-09-25 17:20:00|117772.7|117572.7|117786.5|117586.5|117791.2|117591.2|117772.7|117572.7|17
1601054700000|2020-09-25 17:25:00|117781.5|117581.5|117781.5|117581.5|117786.7|117586.7|117781.5|117581.5|5
1601055000000|2020-09-25 17:30:00|117776.5|117576.5|117766.5|117566.5|117776.6|117576.6|117756.5|117556.5|10
1601055300000|2020-09-25 17:35:00|117776.5|117576.5|117796.5|117596.5|117801.5|117601.5|117776.5|117576.5|6
1601055600000|2020-09-25 17:40:00|117811.5|117611.5|117761|117561|117816.5|117616.5|117761|117561|18
1601055900000|2020-09-25 17:45:00|117760|117560|117761.5|117561.5|117761.5|117561.5|117751.5|117551.5|6
1601056200000|2020-09-25 17:50:00|117756.5|117556.5|117666.5|117466.5|117765.4|117565.4|117646.5|117446.5|51
1601056500000|2020-09-25 17:55:00|117671.5|117471.5|117661.5|117461.5|117676.5|117476.5|117656.5|117456.5|15
1601056800000|2020-09-25 18:00:00|117666.8|117466.8|117666.1|117466.1|117666.8|117466.8|117660.3|117460.3|8
1601057100000|2020-09-25 18:05:00|117663.6|117463.6|117674|117474|117675.5|117475.5|117660.3|117460.3|18
1601057400000|2020-09-25 18:10:00|117673.5|117473.5|117678.9|117478.9|117679.9|117479.9|117669.5|117469.5|21
1601057700000|2020-09-25 18:15:00|117678.4|117478.4|117675.1|117475.1|117678.4|117478.4|117668.4|117468.4|7
1601058000000|2020-09-25 18:20:00|117674.6|117474.6|117671.5|117471.5|117674.6|117474.6|117671.5|117471.5|2
1601058300000|2020-09-25 18:25:00|117671.3|117471.3|117676.5|117476.5|117676.5|117476.5|117670.8|117470.8|4
1601058600000|2020-09-25 18:30:00|117681.5|117481.5|117693.9|117493.9|117693.9|117493.9|117681.5|117481.5|3
1601058900000|2020-09-25 18:35:00|117686.5|117486.5|117701.5|117501.5|117728.7|117528.7|117686.5|117486.5|19
1601059200000|2020-09-25 18:40:00|117706.5|117506.5|117726.5|117526.5|117736.5|117536.5|117706.5|117506.5|18
1601059500000|2020-09-25 18:45:00|117721.5|117521.5|117706.5|117506.5|117726.6|117526.6|117706.5|117506.5|7
1601059800000|2020-09-25 18:50:00|117701.5|117501.5|117666.5|117466.5|117701.5|117501.5|117666.5|117466.5|12
1601060100000|2020-09-25 18:55:00|117661.5|117461.5|117663.1|117463.1|117663.1|117463.1|117661.5|117461.5|3
1601060400000|2020-09-25 19:00:00|117664.1|117464.1|117666.9|117466.9|117666.9|117466.9|117656.8|117456.8|5
1601060700000|2020-09-25 19:05:00|117661.8|117461.8|117631.3|117431.3|117661.8|117461.8|117626.9|117426.9|12
1601061000000|2020-09-25 19:10:00|117626.9|117426.9|117621.9|117421.9|117646.8|117446.8|117616.3|117416.3|32
1601061300000|2020-09-25 19:15:00|117616.9|117416.9|117561.8|117361.8|117621.3|117421.3|117561.8|117361.8|30
1601061600000|2020-09-25 19:20:00|117566.8|117366.8|117550.9|117350.9|117573.8|117373.8|117497.5|117297.5|25
1601061900000|2020-09-25 19:25:00|117556.9|117356.9|117556.9|117356.9|117556.9|117356.9|117555.1|117355.1|3
1601062200000|2020-09-25 19:30:00|117558.4|117358.4|117583.8|117383.8|117586.8|117386.8|117558.4|117358.4|15
1601062500000|2020-09-25 19:35:00|117586.8|117386.8|117576.9|117376.9|117591.8|117391.8|117576.9|117376.9|12
1601062800000|2020-09-25 19:40:00|117567|117367|117570.9|117370.9|117591.8|117391.8|117549.6|117349.6|22
1601063100000|2020-09-25 19:45:00|117566.9|117366.9|117566.9|117366.9|117566.9|117366.9|117566.9|117366.9|1
1601063400000|2020-09-25 19:50:00|117568.4|117368.4|117566.9|117366.9|117570.9|117370.9|117565|117365|12
1601063700000|2020-09-25 19:55:00|117561.9|117361.9|117566.9|117366.9|117566.9|117366.9|117561.9|117361.9|4
1601254800000|2020-09-28 01:00:00|117519|117419|117467.5|117367.5|117521|117421|117467|117367|161
1601255100000|2020-09-28 01:05:00|117468|117368|117435|117335|117468|117368|117434|117334|130
1601255400000|2020-09-28 01:10:00|117434.5|117334.5|117457.5|117357.5|117466.3|117366.3|117434.5|117334.5|121
1601255700000|2020-09-28 01:15:00|117456.5|117356.5|117416|117316|117456.5|117356.5|117416|117316|139
1601256000000|2020-09-28 01:20:00|117415|117315|117424.5|117324.5|117448.8|117348.8|117389|117289|178
1601256300000|2020-09-28 01:25:00|117425.5|117325.5|117404|117304|117446|117346|117399|117299|151
1601256600000|2020-09-28 01:30:00|117400.5|117300.5|117433|117333|117438|117338|117384.2|117284.2|157
1601256900000|2020-09-28 01:35:00|117430.5|117330.5|117445|117345|117450|117350|117409.5|117309.5|112
1601257200000|2020-09-28 01:40:00|117444.5|117344.5|117444|117344|117464|117364|117443|117343|89
1601257500000|2020-09-28 01:45:00|117443|117343|117439.5|117339.5|117466|117366|117428.8|117328.8|128
1601257800000|2020-09-28 01:50:00|117434.8|117334.8|117436|117336|117441.5|117341.5|117429.5|117329.5|80
1601258100000|2020-09-28 01:55:00|117437.8|117337.8|117435.5|117335.5|117441.5|117341.5|117414.5|117314.5|87
1601258400000|2020-09-28 02:00:00|117439.5|117339.5|117447|117347|117449.5|117349.5|117434.5|117334.5|100
1601258700000|2020-09-28 02:05:00|117445.5|117345.5|117446|117346|117447.5|117347.5|117435.5|117335.5|82
1601259000000|2020-09-28 02:10:00|117447.5|117347.5|117429.5|117329.5|117447.5|117347.5|117429.5|117329.5|67
1601259300000|2020-09-28 02:15:00|117426.8|117326.8|117431.5|117331.5|117435.5|117335.5|117409.5|117309.5|110
1601259600000|2020-09-28 02:20:00|117431|117331|117410|117310|117431.5|117331.5|117399.5|117299.5|106
1601259900000|2020-09-28 02:25:00|117409.5|117309.5|117416|117316|117416.5|117316.5|117385.5|117285.5|116
1601260200000|2020-09-28 02:30:00|117419.5|117319.5|117440.5|117340.5|117446|117346|117389|117289|135
1601260500000|2020-09-28 02:35:00|117441.5|117341.5|117466|117366|117481.2|117381.2|117435.5|117335.5|75
1601260800000|2020-09-28 02:40:00|117466.5|117366.5|117485.5|117385.5|117496.5|117396.5|117460.5|117360.5|115
1601261100000|2020-09-28 02:45:00|117485|117385|117461.5|117361.5|117485|117385|117450.5|117350.5|116
1601261400000|2020-09-28 02:50:00|117463|117363|117480|117380|117496.3|117396.3|117463|117363|93
1601261700000|2020-09-28 02:55:00|117479.5|117379.5|117492|117392|117498.3|117398.3|117462.5|117362.5|106
1601262000000|2020-09-28 03:00:00|117492.5|117392.5|117501.5|117401.5|117506.5|117406.5|117492|117392|90
1601262300000|2020-09-28 03:05:00|117499.5|117399.5|117469.5|117369.5|117501.5|117401.5|117464.5|117364.5|123
1601262600000|2020-09-28 03:10:00|117461.8|117361.8|117457.5|117357.5|117463.5|117363.5|117455|117355|121
1601262900000|2020-09-28 03:15:00|117456.5|117356.5|117441.5|117341.5|117458.5|117358.5|117441.5|117341.5|51
1601263200000|2020-09-28 03:20:00|117441|117341|117441.5|117341.5|117462.5|117362.5|117440|117340|110
1601263500000|2020-09-28 03:25:00|117441|117341|117444.5|117344.5|117448.8|117348.8|117441|117341|76
1601263800000|2020-09-28 03:30:00|117444|117344|117450.3|117350.3|117461.5|117361.5|117439.3|117339.3|111
1601264100000|2020-09-28 03:35:00|117450.8|117350.8|117445|117345|117460|117360|117443|117343|40
1601264400000|2020-09-28 03:40:00|117445.8|117345.8|117430.8|117330.8|117445.8|117345.8|117425.5|117325.5|42
1601264700000|2020-09-28 03:45:00|117430.5|117330.5|117411.5|117311.5|117431.5|117331.5|117406|117306|54
1601265000000|2020-09-28 03:50:00|117410|117310|117411|117311|117421.5|117321.5|117394|117294|174
1601265300000|2020-09-28 03:55:00|117413.3|117313.3|117419.5|117319.5|117421.5|117321.5|117409.5|117309.5|93
1601265600000|2020-09-28 04:00:00|117421.5|117321.5|117409.5|117309.5|117421.5|117321.5|117402.3|117302.3|27
1601265900000|2020-09-28 04:05:00|117410|117310|117421|117321|117421.5|117321.5|117399.5|117299.5|81
1601266200000|2020-09-28 04:10:00|117420.5|117320.5|117421.5|117321.5|117421.5|117321.5|117420|117320|48
1601266500000|2020-09-28 04:15:00|117421|117321|117424|117324|117431.5|117331.5|117419.5|117319.5|88
1601266800000|2020-09-28 04:20:00|117424.3|117324.3|117421|117321|117431.5|117331.5|117419.5|117319.5|72
1601267100000|2020-09-28 04:25:00|117421.5|117321.5|117405|117305|117421.5|117321.5|117389.5|117289.5|144
1601267400000|2020-09-28 04:30:00|117404.5|117304.5|117410|117310|117424|117324|117401.5|117301.5|54
1601267700000|2020-09-28 04:35:00|117409.5|117309.5|117420|117320|117425.8|117325.8|117409.5|117309.5|74
1601268000000|2020-09-28 04:40:00|117419.5|117319.5|117399.5|117299.5|117421.5|117321.5|117399.5|117299.5|49
1601268300000|2020-09-28 04:45:00|117400|117300|117405|117305|117406|117306|117393.9|117293.9|46
1601268600000|2020-09-28 04:50:00|117405.5|117305.5|117410.5|117310.5|117416.5|117316.5|117404.5|117304.5|71
1601268900000|2020-09-28 04:55:00|117410|117310|117386|117286|117431.5|117331.5|117381.3|117281.3|78
1601269200000|2020-09-28 05:00:00|117383.9|117283.9|117384.5|117284.5|117386|117286|117363.5|117263.5|115
1601269500000|2020-09-28 05:05:00|117385|117285|117344|117244|117385.5|117285.5|117344|117244|66
1601269800000|2020-09-28 05:10:00|117339.5|117239.5|117361.5|117261.5|117368.5|117268.5|117329.5|117229.5|166
1601270100000|2020-09-28 05:15:00|117362|117262|117369.5|117269.5|117372|117272|117358.5|117258.5|98
1601270400000|2020-09-28 05:20:00|117370|117270|117376|117276|117381.5|117281.5|117369.5|117269.5|82
1601270700000|2020-09-28 05:25:00|117375|117275|117339.5|117239.5|117375|117275|117339.5|117239.5|43
1601271000000|2020-09-28 05:30:00|117334.8|117234.8|117339.5|117239.5|117345.5|117245.5|117325.8|117225.8|113
1601271300000|2020-09-28 05:35:00|117340.5|117240.5|117391.5|117291.5|117396.5|117296.5|117339.5|117239.5|108
1601271600000|2020-09-28 05:40:00|117386|117286|117362.5|117262.5|117391.5|117291.5|117361.5|117261.5|67
1601271900000|2020-09-28 05:45:00|117362|117262|117366|117266|117377|117277|117340.5|117240.5|113
1601272200000|2020-09-28 05:50:00|117361.5|117261.5|117376|117276|117376|117276|117356|117256|63
1601272500000|2020-09-28 05:55:00|117378.8|117278.8|117385|117285|117385.5|117285.5|117365.5|117265.5|85
1601272800000|2020-09-28 06:00:00|117384.5|117284.5|117417|117317|117428|117328|117384.4|117284.4|177
1601273100000|2020-09-28 06:05:00|117416.5|117316.5|117417.5|117317.5|117421.5|117321.5|117394|117294|156
1601273400000|2020-09-28 06:10:00|117416.5|117316.5|117417.8|117317.8|117451|117351|117408.3|117308.3|164
1601273700000|2020-09-28 06:15:00|117418.3|117318.3|117416|117316|117431.5|117331.5|117410|117310|96
1601274000000|2020-09-28 06:20:00|117418.8|117318.8|117410.5|117310.5|117420.7|117320.7|117394|117294|148
1601274300000|2020-09-28 06:25:00|117410|117310|117403.5|117303.5|117420|117320|117385|117285|108
1601274600000|2020-09-28 06:30:00|117399.5|117299.5|117406|117306|117416.5|117316.5|117394|117294|58
1601274900000|2020-09-28 06:35:00|117391.5|117291.5|117394|117294|117404.5|117304.5|117379.5|117279.5|21
1601275200000|2020-09-28 06:40:00|117394.1|117294.1|117394.1|117294.1|117401|117301|117394|117294|18
1601275500000|2020-09-28 06:45:00|117395.5|117295.5|117379.5|117279.5|117395.5|117295.5|117374.5|117274.5|20
1601275800000|2020-09-28 06:50:00|117374|117274|117379.5|117279.5|117381.5|117281.5|117374|117274|14
1601276100000|2020-09-28 06:55:00|117384.5|117284.5|117415.5|117315.5|117416.5|117316.5|117384.5|117284.5|53
1601276400000|2020-09-28 07:00:00|117415|117315|117436|117336|117438.5|117338.5|117415|117315|42
1601276700000|2020-09-28 07:05:00|117450|117350|117461.5|117361.5|117461.5|117361.5|117424.5|117324.5|93
1601277000000|2020-09-28 07:10:00|117460.5|117360.5|117461.5|117361.5|117464.5|117364.5|117444.5|117344.5|50
1601277300000|2020-09-28 07:15:00|117464|117364|117506|117406|117521|117421|117464|117364|82
1601277600000|2020-09-28 07:20:00|117511.5|117411.5|117484|117384|117511.5|117411.5|117484|117384|38
1601277900000|2020-09-28 07:25:00|117486|117386|117488.6|117388.6|117501.7|117401.7|117481.1|117381.1|31
1601278200000|2020-09-28 07:30:00|117479.9|117379.9|117460.8|117360.8|117485.8|117385.8|117451.1|117351.1|36
1601278500000|2020-09-28 07:35:00|117460|117360|117459.9|117359.9|117465.3|117365.3|117445.8|117345.8|25
1601278800000|2020-09-28 07:40:00|117460.3|117360.3|117480.3|117380.3|117482|117382|117448|117348|44
1601279100000|2020-09-28 07:45:00|117480.8|117380.8|117481.1|117381.1|117485.8|117385.8|117477.1|117377.1|6
1601279400000|2020-09-28 07:50:00|117486.4|117386.4|117482.1|117382.1|117496.4|117396.4|117482.1|117382.1|9
1601279700000|2020-09-28 07:55:00|117483.6|117383.6|117500.8|117400.8|117500.8|117400.8|117483.6|117383.6|14
1601280000000|2020-09-28 08:00:00|117502.6|117402.6|117501.8|117401.8|117530|117430|117500.3|117400.3|20
1601280300000|2020-09-28 08:05:00|117501.3|117401.3|117495.5|117395.5|117509.7|117409.7|117495.5|117395.5|16
1601280600000|2020-09-28 08:10:00|117497.5|117397.5|117496.5|117396.5|117501|117401|117486|117386|30
1601280900000|2020-09-28 08:15:00|117497|117397|117488|117388|117497|117397|117487|117387|20
1601281200000|2020-09-28 08:20:00|117488.5|117388.5|117475.5|117375.5|117493.5|117393.5|117472.2|117372.2|25
1601281500000|2020-09-28 08:25:00|117475|117375|117421|117321|117475|117375|117411|117311|16
1601281800000|2020-09-28 08:30:00|117426|117326|117448.6|117248.6|117449.1|117348.9|117400.1|117248.6|72
1601282100000|2020-09-28 08:35:00|117448.1|117248.1|117375|117275|117457|117320|117375|117244.3|28
1601282400000|2020-09-28 08:40:00|117365|117265|117361.5|117161.5|117401.9|117265|117295.5|117161.5|81
1601282700000|2020-09-28 08:45:00|117360|117160|117340|117240|117409.7|117259|117315|117149|109
1601283000000|2020-09-28 08:50:00|117355.5|117255.5|117352.5|117252.5|117426.3|117289|117349.5|117189.5|43
1601283300000|2020-09-28 08:55:00|117352|117252|117410|117210|117415|117279.1|117342.4|117201.5|35
1601283600000|2020-09-28 09:00:00|117359|117259|117431.6|117231.6|117431.6|117288.5|117354.5|117215|49
1601283900000|2020-09-28 09:05:00|117430.6|117230.6|117361|117261|117430.6|117270|117355.7|117230.6|34
1601284200000|2020-09-28 09:10:00|117356|117256|117374|117274|117383|117283|117340|117240|21
1601284500000|2020-09-28 09:15:00|117378|117278|117368|117268|117386|117286|117368|117268|22
1601284800000|2020-09-28 09:20:00|117369.5|117269.5|117343|117243|117378|117278|117323|117223|33
1601285100000|2020-09-28 09:25:00|117342.5|117242.5|117320|117220|117350|117250|117310|117210|61
1601285400000|2020-09-28 09:30:00|117321.5|117221.5|117292.5|117192.5|117329.3|117229.3|117291.3|117191.3|42
1601285700000|2020-09-28 09:35:00|117293|117193|117290|117190|117293|117193|117290|117190|2
1601286000000|2020-09-28 09:40:00|117275|117175|117248.4|117148.4|117275|117175|117215.5|117115.5|46
1601286300000|2020-09-28 09:45:00|117251|117151|117176|117076|117251|117151|117170|117070|55
1601286600000|2020-09-28 09:50:00|117178.5|117078.5|117176|117076|117211.5|117111.5|117167.4|117067.4|23
1601286900000|2020-09-28 09:55:00|117179|117079|117210.6|117110.6|117216.6|117116.6|117166|117066|29
1601287200000|2020-09-28 10:00:00|117214.6|117114.6|117235|117035|117262.5|117114.6|117182|117035|20
1601287500000|2020-09-28 10:05:00|117234.5|117034.5|117234.5|117034.5|117234.5|117034.5|117224.8|117024.8|5
1601287800000|2020-09-28 10:10:00|117232|117032|117114.5|117014.5|117232|117070|117110|117010|26
1601288100000|2020-09-28 10:15:00|117115|117015|117153.5|116953.5|117153.5|117015|117079|116944.2|29
1601288400000|2020-09-28 10:20:00|117105|117005|117119.1|117019.1|117119.1|117019.1|117100|117000|5
1601288700000|2020-09-28 10:25:00|117119|117019|117114.1|117014.1|117119|117019|117100|117000|16
1601289000000|2020-09-28 10:30:00|117094.1|116994.1|117010|116910|117094.1|116994.1|116995.1|116895.1|32
1601289300000|2020-09-28 10:35:00|117010.1|116910.1|116990|116890|117047|116914.1|116877|116744|103
1601289600000|2020-09-28 10:40:00|116980|116880|117057|116857|117057|116880|116955|116832.5|29
1601289900000|2020-09-28 10:45:00|117057.5|116857.5|117035|116835|117110.1|116950|116981|116835|39
1601290200000|2020-09-28 10:50:00|117013.5|116913.5|117059.2|116859.2|117090|116919.1|117009.1|116859.2|20
1601290500000|2020-09-28 10:55:00|117060.2|116860.2|116965|116765|117080|116880|116920|116757.5|28
1601290800000|2020-09-28 11:00:00|116920|116820|116950.1|116750.1|116965|116820|116910|116738.5|29
1601291100000|2020-09-28 11:05:00|116955|116755|116982.5|116782.5|116997.5|116820|116910|116750.1|42
1601291400000|2020-09-28 11:10:00|116987.5|116787.5|116992.5|116792.5|117025|116880|116963.5|116787.5|26
1601291700000|2020-09-28 11:15:00|117008|116808|117004.5|116804.5|117009|116880|116942.1|116759.2|36
1601292000000|2020-09-28 11:20:00|117015.8|116815.8|116964.6|116764.6|117015.8|116850|116921.6|116764.6|20
1601292300000|2020-09-28 11:25:00|116966.6|116766.6|116940|116740|116967.1|116767.1|116865|116738.9|26
1601292600000|2020-09-28 11:30:00|116855|116755|116857.5|116757.5|116940.1|116765|116845|116725|27
1601292900000|2020-09-28 11:35:00|116856.5|116756.5|116840|116740|116862.4|116762.4|116840|116740|48
1601293200000|2020-09-28 11:40:00|116845|116745|116928|116728|116949|116761.5|116845|116727.5|28
1601293500000|2020-09-28 11:45:00|116930.5|116730.5|116927.5|116727.5|116937|116737|116927.5|116727.5|8
1601293800000|2020-09-28 11:50:00|116851.1|116751.1|116851.1|116751.1|116855|116755|116846.5|116746.5|5
1601294100000|2020-09-28 11:55:00|116855|116755|116870|116770|116875|116775|116851.1|116751.1|18
1601294400000|2020-09-28 12:00:00|116864.5|116764.5|116943.5|116743.5|116955|116825|116863.5|116710|32
1601294700000|2020-09-28 12:05:00|116946.8|116746.8|116989.5|116789.5|116989.5|116816|116911|116746.8|9
1601295000000|2020-09-28 12:10:00|116988.4|116788.4|117038.4|116838.4|117038.4|116838.4|116988.4|116788.4|6
1601295600000|2020-09-28 12:20:00|117067|116867|117056.4|116856.4|117075|116875|117054.6|116854.6|11
1601295900000|2020-09-28 12:25:00|117063.5|116863.5|117070.5|116870.5|117076|116876|117054.2|116854.2|42
1601296200000|2020-09-28 12:30:00|117021|116921|117011|116911|117040|116940|117011|116911|16
1601296500000|2020-09-28 12:35:00|117016|116916|117013|116913|117016|116916|117005|116905|10
1601296800000|2020-09-28 12:40:00|117013.5|116913.5|117013.5|116913.5|117015|116915|117013.5|116913.5|3
1601297100000|2020-09-28 12:45:00|117014.5|116914.5|117030|116930|117030.1|116930.1|117012.5|116912.5|21
1601298000000|2020-09-28 13:00:00|117025|116925|117037|116937|117053|116953|117024|116924|30
1601298300000|2020-09-28 13:05:00|117037.5|116937.5|117039.5|116939.5|117040|116940|117037.5|116937.5|8
1601298600000|2020-09-28 13:10:00|117039|116939|117035|116935|117039|116939|117023|116923|16
1601298900000|2020-09-28 13:15:00|117034.5|116934.5|117030.5|116930.5|117034.5|116934.5|117030.5|116930.5|7
1601299200000|2020-09-28 13:20:00|117029.5|116929.5|117029.5|116929.5|117029.5|116929.5|117029.5|116929.5|1
1601299500000|2020-09-28 13:25:00|117030|116930|117085|116885|117085|116935|117030|116885|3
1601299800000|2020-09-28 13:30:00|117065|116865|117045|116845|117065|116865|117040|116840|11
1601300100000|2020-09-28 13:35:00|117040|116840|117030|116830|117040|116840|116991|116791|10
1601300400000|2020-09-28 13:40:00|117065|116865|117065|116865|117065|116865|117065|116865|1
1601300700000|2020-09-28 13:45:00|117053.3|116853.3|117055|116855|117071|116871|117045|116845|17
1601301000000|2020-09-28 13:50:00|117051.5|116851.5|117085|116885|117085|116885|117051.5|116851.5|4
1601301300000|2020-09-28 13:55:00|117095|116895|117070|116870|117095|116895|117060|116860|10
1601301600000|2020-09-28 14:00:00|117060|116860|117030|116830|117060|116860|116952.5|116820|18
1601301900000|2020-09-28 14:05:00|117037.3|116837.3|117030|116830|117045|116845|117030|116830|6
1601302200000|2020-09-28 14:10:00|117025|116825|117029.5|116829.5|117047.5|116847.5|117025|116825|22
1601302500000|2020-09-28 14:15:00|117029|116829|116995|116795|117029|116829|116994|116794|11
1601302800000|2020-09-28 14:20:00|116979|116779|116985|116785|116995|116795|116979|116779|21
1601303100000|2020-09-28 14:25:00|116973|116773|116984|116784|116985|116785|116965|116765|23
1601303400000|2020-09-28 14:30:00|116985|116785|117020.5|116820.5|117025|116825|116975|116775|36
1601303700000|2020-09-28 14:35:00|117020|116820|117039.2|116839.2|117050.1|116850.1|117005|116805|28
1601304000000|2020-09-28 14:40:00|117042.5|116842.5|117025|116825|117042.5|116842.5|117015|116815|37
1601304300000|2020-09-28 14:45:00|117010|116810|117025|116825|117040|116840|117010|116810|31
1601304600000|2020-09-28 14:50:00|117037.3|116837.3|117020|116820|117042|116842|117019|116819|25
1601304900000|2020-09-28 14:55:00|117035|116835|117050|116850|117065|116865|117025|116825|25
1601305200000|2020-09-28 15:00:00|117045|116845|117025|116825|117065|116865|117025|116825|14
1601305500000|2020-09-28 15:05:00|117030|116830|117025|116825|117032.5|116832.5|117017.5|116817.5|10
1601305800000|2020-09-28 15:10:00|117032.5|116832.5|117015|116815|117032.5|116832.5|117000.2|116800.2|10
1601306100000|2020-09-28 15:15:00|116993|116793|116980|116780|116993|116793|116960|116760|19
1601306400000|2020-09-28 15:20:00|116970|116770|116973|116773|116982.5|116845|116940|116770|8
1601306700000|2020-09-28 15:25:00|116975.5|116775.5|116978|116778|116978.5|116778.5|116973|116773|11
1601307000000|2020-09-28 15:30:00|116977.5|116777.5|116970|116770|116977.5|116777.5|116965|116765|10
1601307300000|2020-09-28 15:35:00|116975|116775|116975|116775|116980|116780|116970|116770|7
1601307900000|2020-09-28 15:45:00|116982|116782|116995|116795|117019.8|116819.8|116982|116782|10
1601308200000|2020-09-28 15:50:00|116975|116775|116975|116775|116975|116775|116975|116775|1
1601308500000|2020-09-28 15:55:00|116983.3|116783.3|116930|116730|117025|116825|116905|116705|15
1601308800000|2020-09-28 16:00:00|116935|116735|116930|116730|116942.5|116742.5|116930|116730|6
1601309100000|2020-09-28 16:05:00|116925|116725|116925|116725|116925|116725|116925|116725|1
1601309400000|2020-09-28 16:10:00|116920|116720|116910|116710|116920|116720|116910|116710|3
1601309700000|2020-09-28 16:15:00|116905|116705|116930|116730|116930|116730|116905|116705|7
1601310300000|2020-09-28 16:25:00|116940|116740|116930|116730|116940|116740|116930|116730|2
1601310600000|2020-09-28 16:30:00|116940|116740|116999.5|116799.5|117000|116800|116940|116740|22
1601310900000|2020-09-28 16:35:00|116989.5|116789.5|116994.5|116794.5|116995|116795|116989.5|116789.5|3
1601311200000|2020-09-28 16:40:00|116988.5|116788.5|116975.3|116775.3|116988.5|116788.5|116975.3|116775.3|2
1601311500000|2020-09-28 16:45:00|116949.5|116749.5|116951.7|116751.7|116951.7|116751.7|116949.5|116749.5|2
1601311800000|2020-09-28 16:50:00|116949.5|116749.5|116945|116745|116949.5|116749.5|116945|116745|3
1601312400000|2020-09-28 17:00:00|116945.1|116745.1|116950.7|116750.7|116950.7|116750.7|116945.1|116745.1|2
1601314200000|2020-09-28 17:30:00|116949.5|116749.5|116945|116745|116949.5|116749.5|116945|116745|2
1601315700000|2020-09-28 17:55:00|116940|116740|116940|116740|116940|116740|116940|116740|1
1601316600000|2020-09-28 18:10:00|116935|116735|116940|116740|116940|116740|116935|116735|2
1601318400000|2020-09-28 18:40:00|116925|116725|116900|116700|116925|116725|116900|116700|5
1601318700000|2020-09-28 18:45:00|116895|116695|116895|116695|116895|116695|116890|116690|3
1601319300000|2020-09-28 18:55:00|116825|116725|116895|116695|116895|116735|116825|116695|5
1601319900000|2020-09-28 19:05:00|116893.5|116693.5|116893.5|116693.5|116901|116701|116893.5|116693.5|3
1601320200000|2020-09-28 19:10:00|116901|116701|116893.5|116693.5|116901|116701|116893.5|116693.5|2
1601321100000|2020-09-28 19:25:00|116887.3|116687.3|116873.4|116673.4|116893.5|116693.5|116873.4|116673.4|3
1601321400000|2020-09-28 19:30:00|116876.6|116676.6|116893.5|116693.5|116893.5|116693.5|116876.6|116676.6|14
1601321700000|2020-09-28 19:35:00|116883.5|116683.5|116870|116670|116890|116690|116865|116665|6
1601322000000|2020-09-28 19:40:00|116874.5|116674.5|116880|116680|116880|116680|116872.5|116672.5|6
1601322300000|2020-09-28 19:45:00|116881.5|116681.5|116885|116685|116885|116685|116881.5|116681.5|3
1601322600000|2020-09-28 19:50:00|116890|116690|116890|116690|116890|116690|116890|116690|1
1601322900000|2020-09-28 19:55:00|116880.5|116680.5|116880|116680|116880.5|116680.5|116880|116680|2
1601341200000|2020-09-29 01:00:00|117030|116930|117035|116935|117040.5|116940.5|117029|116929|68
1601341500000|2020-09-29 01:05:00|117029.5|116929.5|117046|116946|117057.9|116957.9|117029|116929|111
1601341800000|2020-09-29 01:10:00|117043.5|116943.5|117055|116955|117062.8|116962.8|117041|116941|98
1601342100000|2020-09-29 01:15:00|117050.5|116950.5|117111|117011|117116.5|117016.5|117049.5|116949.5|186
1601342400000|2020-09-29 01:20:00|117111.5|117011.5|117046.9|116946.9|117126.5|117026.5|117039.5|116939.5|180
1601342700000|2020-09-29 01:25:00|117046.4|116946.4|117023|116923|117046.4|116946.4|117005.5|116905.5|158
1601343000000|2020-09-29 01:30:00|117023.5|116923.5|117036|116936|117037.9|116937.9|117022|116922|101
1601343300000|2020-09-29 01:35:00|117036.5|116936.5|117075.5|116975.5|117078.5|116978.5|117035.5|116935.5|160
1601343600000|2020-09-29 01:40:00|117072.5|116972.5|117082|116982|117096.5|116996.5|117065.5|116965.5|94
1601343900000|2020-09-29 01:45:00|117083|116983|117095.5|116995.5|117105.5|117005.5|117080.5|116980.5|161
1601344200000|2020-09-29 01:50:00|117092|116992|117025.5|116925.5|117096.5|116996.5|117025.5|116925.5|133
1601344500000|2020-09-29 01:55:00|117022|116922|116996.5|116896.5|117022|116922|116975.5|116875.5|107
1601344800000|2020-09-29 02:00:00|116997.5|116897.5|116996.5|116896.5|117017|116917|116995|116895|92
1601345100000|2020-09-29 02:05:00|116993.5|116893.5|116932.5|116832.5|116993.5|116893.5|116919|116819|156
1601345400000|2020-09-29 02:10:00|116931|116831|116933|116833|116934.5|116834.5|116875|116775|182
1601345700000|2020-09-29 02:15:00|116934|116834|116960|116860|116973|116873|116920.5|116820.5|164
1601346000000|2020-09-29 02:20:00|116961|116861|116949.5|116849.5|116973.5|116873.5|116938.5|116838.5|136
1601346300000|2020-09-29 02:25:00|116949|116849|116948.5|116848.5|116965.5|116865.5|116933.5|116833.5|90
1601346600000|2020-09-29 02:30:00|116949|116849|116972|116872|116977.9|116877.9|116949|116849|119
1601346900000|2020-09-29 02:35:00|116971.5|116871.5|116986.5|116886.5|116997.5|116897.5|116971.5|116871.5|75
1601347200000|2020-09-29 02:40:00|116986|116886|116986.5|116886.5|116986.5|116886.5|116975.5|116875.5|68
1601347500000|2020-09-29 02:45:00|116983|116883|116966.5|116866.5|116994.4|116894.4|116962|116862|120
1601347800000|2020-09-29 02:50:00|116966|116866|116966|116866|116979.5|116879.5|116955.5|116855.5|84
1601348100000|2020-09-29 02:55:00|116966.5|116866.5|116955.5|116855.5|116969.3|116869.3|116955.5|116855.5|66
1601348400000|2020-09-29 03:00:00|116961.5|116861.5|116942|116842|116964.4|116864.4|116935.5|116835.5|89
1601348700000|2020-09-29 03:05:00|116941.5|116841.5|116955.5|116855.5|116976.5|116876.5|116935.5|116835.5|94
1601349000000|2020-09-29 03:10:00|116955|116855|116935.5|116835.5|116955.5|116855.5|116915|116815|53
1601349300000|2020-09-29 03:15:00|116939.5|116839.5|116940.5|116840.5|116946.9|116846.9|116919|116819|82
1601349600000|2020-09-29 03:20:00|116940|116840|116925.9|116825.9|116948|116848|116923|116823|77
1601349900000|2020-09-29 03:25:00|116924|116824|116929.5|116829.5|116929.5|116829.5|116923.5|116823.5|37
1601350200000|2020-09-29 03:30:00|116930.5|116830.5|116941|116841|116942.8|116842.8|116929.5|116829.5|107
1601350500000|2020-09-29 03:35:00|116940.5|116840.5|116942|116842|116942|116842|116939.5|116839.5|32
1601350800000|2020-09-29 03:40:00|116941.5|116841.5|116951|116851|116973|116873|116941.5|116841.5|87
1601351100000|2020-09-29 03:45:00|116951.5|116851.5|116965.5|116865.5|116974.5|116874.5|116951.5|116851.5|86
1601351400000|2020-09-29 03:50:00|116965|116865|116971.5|116871.5|116987.5|116887.5|116965|116865|104
1601351700000|2020-09-29 03:55:00|116972.5|116872.5|116987.5|116887.5|116987.5|116887.5|116970.5|116870.5|111
1601352000000|2020-09-29 04:00:00|116986.5|116886.5|116972|116872|116992.9|116892.9|116969.5|116869.5|81
1601352300000|2020-09-29 04:05:00|116972.5|116872.5|116982|116882|116987.5|116887.5|116971.5|116871.5|46
1601352600000|2020-09-29 04:10:00|116982.5|116882.5|116987.4|116887.4|116991.5|116891.5|116977.4|116877.4|43
1601352900000|2020-09-29 04:15:00|116991|116891|116981|116881|116991|116891|116974|116874|53
1601353200000|2020-09-29 04:20:00|116980.5|116880.5|116993.5|116893.5|116995|116895|116980.5|116880.5|81
1601353500000|2020-09-29 04:25:00|116992|116892|116982.5|116882.5|116993.5|116893.5|116980.5|116880.5|57
1601353800000|2020-09-29 04:30:00|116981.5|116881.5|116991.5|116891.5|116994|116894|116979|116879|89
1601354100000|2020-09-29 04:35:00|116992|116892|116971|116871|116992.5|116892.5|116959.4|116859.4|132
1601354400000|2020-09-29 04:40:00|116970.5|116870.5|116982.5|116882.5|116982.5|116882.5|116945.5|116845.5|131
1601354700000|2020-09-29 04:45:00|116983.5|116883.5|116921.5|116821.5|116988|116888|116905|116805|150
1601355000000|2020-09-29 04:50:00|116921|116821|116944|116844|116944.5|116844.5|116910.5|116810.5|75
1601355300000|2020-09-29 04:55:00|116943|116843|116936.5|116836.5|116955|116855|116929.5|116829.5|94
1601355600000|2020-09-29 05:00:00|116937|116837|116912|116812|116942.5|116842.5|116911|116811|75
1601355900000|2020-09-29 05:05:00|116913.5|116813.5|116952.5|116852.5|116952.5|116852.5|116911.5|116811.5|118
1601356200000|2020-09-29 05:10:00|116951.5|116851.5|116953.5|116853.5|116963.5|116863.5|116931.5|116831.5|102
1601356500000|2020-09-29 05:15:00|116956.5|116856.5|116991.5|116891.5|116996|116896|116956.5|116856.5|151
1601356800000|2020-09-29 05:20:00|116990.5|116890.5|117011.5|116911.5|117018|116918|116983|116883|123
1601357100000|2020-09-29 05:25:00|117011|116911|117027.5|116927.5|117033.5|116933.5|116999.5|116899.5|134
1601357400000|2020-09-29 05:30:00|117027|116927|117028|116928|117036.4|116936.4|117016.5|116916.5|101
1601357700000|2020-09-29 05:35:00|117027|116927|116989.5|116889.5|117027|116927|116989.5|116889.5|91
1601358000000|2020-09-29 05:40:00|116990|116890|116979.5|116879.5|116997|116897|116979.5|116879.5|118
1601358300000|2020-09-29 05:45:00|116975|116875|116959.5|116859.5|116975|116875|116929|116829|136
1601358600000|2020-09-29 05:50:00|116960|116860|116978|116878|116978|116878|116944|116844|80
1601358900000|2020-09-29 05:55:00|116976|116876|116965|116865|116981.5|116881.5|116954|116854|96
1601359200000|2020-09-29 06:00:00|116964.5|116864.5|117006.9|116906.9|117009.5|116909.5|116964.5|116864.5|150
1601359500000|2020-09-29 06:05:00|117009.5|116909.5|116970|116870|117017|116917|116970|116870|145
1601359800000|2020-09-29 06:10:00|116969|116869|116980.5|116880.5|117001.5|116901.5|116964.5|116864.5|166
1601360100000|2020-09-29 06:15:00|116980|116880|117029.5|116929.5|117029.5|116929.5|116980|116880|153
1601360400000|2020-09-29 06:20:00|117024|116924|117043.1|116943.1|117055.5|116955.5|117020.6|116920.6|90
1601360700000|2020-09-29 06:25:00|117043|116943|117050|116950|117050|116950|116999.5|116899.5|139
1601361000000|2020-09-29 06:30:00|117049.5|116949.5|117011.5|116911.5|117051.5|116951.5|116994|116840|72
1601361300000|2020-09-29 06:35:00|117004.5|116904.5|116991.5|116891.5|117011|116911|116987|116887|59
1601361600000|2020-09-29 06:40:00|117001.5|116901.5|117001|116901|117008.5|116908.5|116994|116894|50
1601361900000|2020-09-29 06:45:00|117001.5|116901.5|116964.9|116864.9|117001.5|116901.5|116934|116834|78
1601362200000|2020-09-29 06:50:00|116965.5|116865.5|116970.9|116870.9|116992.9|116892.9|116964.9|116864.9|76
1601362500000|2020-09-29 06:55:00|116969|116869|116989|116889|117007.9|116907.9|116959|116859|99
1601362800000|2020-09-29 07:00:00|116992.9|116892.9|117019|116919|117021|116921|116984|116884|37
1601363100000|2020-09-29 07:05:00|117019.5|116919.5|117039|116939|117046|116946|117019.5|116919.5|17
1601363400000|2020-09-29 07:10:00|117040.5|116940.5|117046|116946|117046.5|116946.5|117039|116939|31
1601363700000|2020-09-29 07:15:00|117044|116944|117006|116906|117067.5|116946|117004.5|116857.5|54
1601364000000|2020-09-29 07:20:00|117010.3|116910.3|117019|116919|117051|116951|117004|116904|53
1601364300000|2020-09-29 07:25:00|117021|116921|117001|116901|117021|116921|116989.3|116889.3|40
1601364600000|2020-09-29 07:30:00|117000.8|116900.8|117030.8|116930.8|117045.8|116945.8|117000.8|116900.8|39
1601364900000|2020-09-29 07:35:00|117025.8|116925.8|117043.3|116943.3|117083.3|116945.8|117015.8|116883.3|21
1601365200000|2020-09-29 07:40:00|117045.8|116945.8|116995.7|116895.7|117045.8|116945.8|116995.7|116895.7|17
1601365500000|2020-09-29 07:45:00|117000.2|116900.2|116990|116890|117005|116905|116980.5|116880.5|30
1601365800000|2020-09-29 07:50:00|116995|116895|116976|116876|116995|116895|116976|116876|19
1601366100000|2020-09-29 07:55:00|116975.5|116875.5|116940|116840|117018|116875.5|116935|116818|29
1601366400000|2020-09-29 08:00:00|116945|116845|116958.1|116858.1|116959.1|116859.1|116935|116835|47
1601366700000|2020-09-29 08:05:00|116963.9|116863.9|116990|116890|117046.5|116890|116963.9|116841.5|19
1601367000000|2020-09-29 08:10:00|116995|116895|116950|116850|117000|116900|116950|116850|17
1601367300000|2020-09-29 08:15:00|116945|116845|116930|116830|116945|116845|116930|116830|27
1601367600000|2020-09-29 08:20:00|116929.5|116829.5|116930|116830|116930|116830|116929.5|116829.5|2
1601367900000|2020-09-29 08:25:00|116932.5|116832.5|116935|116835|116998.1|116844|116919.5|116794.6|24
1601368200000|2020-09-29 08:30:00|116936|116836|116918.5|116818.5|116996|116837|116916|116796|10
1601368500000|2020-09-29 08:35:00|116916|116816|116954|116854|116954|116854|116911|116811|43
1601368800000|2020-09-29 08:40:00|116951|116851|116946|116846|116952.5|116852.5|116941|116841|11
1601369100000|2020-09-29 08:45:00|116948.4|116848.4|116941|116841|116998.5|116854|116926|116792.5|45
1601369400000|2020-09-29 08:50:00|116951|116851|116951|116851|117008|116859|116951|116806|10
1601369700000|2020-09-29 08:55:00|116941|116841|116920|116820|116941|116841|116920|116820|10
1601370000000|2020-09-29 09:00:00|116917|116817|116860|116760|116917|116817|116860|116760|84
1601370300000|2020-09-29 09:05:00|116860.1|116760.1|116846.6|116746.6|116864.1|116764.1|116844.1|116744.1|56
1601370600000|2020-09-29 09:10:00|116844.1|116744.1|116844.1|116744.1|116854.1|116754.1|116834.1|116734.1|19
1601370900000|2020-09-29 09:15:00|116844.6|116744.6|116844.1|116744.1|116849.1|116749.1|116839.2|116739.2|11
1601371200000|2020-09-29 09:20:00|116845.1|116745.1|116854.1|116754.1|116855.6|116755.6|116844.1|116744.1|11
1601371500000|2020-09-29 09:25:00|116913.5|116713.5|116848.5|116748.5|116914|116755.1|116821|116713.5|26
1601371800000|2020-09-29 09:30:00|116857.7|116757.7|116850|116750|116869.5|116769.5|116840.3|116740.3|16
1601372100000|2020-09-29 09:35:00|116854|116754|116840|116740|116854|116754|116840|116740|3
1601372400000|2020-09-29 09:40:00|116843.1|116743.1|116856|116756|116861.6|116761.6|116843.1|116743.1|14
1601372700000|2020-09-29 09:45:00|116841.1|116741.1|116840|116740|116845|116745|116840|116740|3
1601373000000|2020-09-29 09:50:00|116845|116745|116845|116745|116845|116745|116835.5|116735.5|7
1601373300000|2020-09-29 09:55:00|116844.5|116744.5|116868|116768|116868|116768|116844.5|116744.5|12
1601373600000|2020-09-29 10:00:00|116869|116769|116875|116775|116937.5|116788.5|116865|116733.5|20
1601374200000|2020-09-29 10:10:00|116880|116780|116865|116765|116880|116780|116865|116765|2
1601374500000|2020-09-29 10:15:00|116860|116760|116829.5|116729.5|116860|116760|116827|116727|11
1601374800000|2020-09-29 10:20:00|116830|116730|116835|116735|116840.3|116740.3|116827.5|116727.5|9
1601375100000|2020-09-29 10:25:00|116840|116740|116826.5|116726.5|116840|116740|116823.5|116723.5|6
1601375400000|2020-09-29 10:30:00|116830|116730|116840|116740|116840|116740|116824.5|116724.5|9
1601375700000|2020-09-29 10:35:00|116905|116705|116915|116815|116955|116820|116864.5|116705|36
1601376000000|2020-09-29 10:40:00|116907.4|116807.4|116900|116800|116913.5|116813.5|116890.5|116790.5|18
1601376300000|2020-09-29 10:45:00|116890|116790|116900|116800|116965.5|116815|116890|116754.5|30
1601376600000|2020-09-29 10:50:00|116895|116795|116895|116795|116895|116795|116895|116795|1
1601376900000|2020-09-29 10:55:00|116890|116790|116870|116770|116890|116790|116870|116770|15
1601377200000|2020-09-29 11:00:00|116865|116765|116845|116745|116865|116765|116836.5|116736.5|30
1601377500000|2020-09-29 11:05:00|116844.5|116744.5|116827.7|116727.7|116844.5|116744.5|116825|116725|18
1601377800000|2020-09-29 11:10:00|116834|116734|116844|116644|116874|116735|116782.1|116641.3|52
1601378100000|2020-09-29 11:15:00|116844.5|116644.5|116760|116660|116844.5|116685|116760|116644.5|14
1601378400000|2020-09-29 11:20:00|116762.5|116662.5|116725.5|116625.5|116790|116664.5|116725.5|116590|21
1601378700000|2020-09-29 11:25:00|116725|116625|116799.5|116599.5|116802|116637|116725|116582.5|28
1601379000000|2020-09-29 11:30:00|116799|116599|116801.5|116601.5|116802|116672|116747|116599|12
1601379300000|2020-09-29 11:35:00|116802|116602|116747|116647|116802|116657|116747|116598.5|12
1601379600000|2020-09-29 11:40:00|116757|116657|116747|116647|116757|116657|116747|116647|2
1601379900000|2020-09-29 11:45:00|116738|116638|116794.4|116594.4|116798|116647|116727|116587|23
1601380200000|2020-09-29 11:50:00|116794.5|116594.5|116794.5|116594.5|116794.5|116594.5|116794.5|116594.5|1
1601380500000|2020-09-29 11:55:00|116727|116627|116727|116627|116808.5|116629|116727|116587|17
1601380800000|2020-09-29 12:00:00|116729.5|116629.5|116811.4|116611.4|116830.2|116637|116727|116597|24
1601381100000|2020-09-29 12:05:00|116779.1|116679.1|116811.4|116611.4|116818.6|116684.1|116779.1|116611.4|5
1601381400000|2020-09-29 12:10:00|116809|116609|116774.1|116674.1|116809|116674.1|116774.1|116609|4
1601381700000|2020-09-29 12:15:00|116788.1|116688.1|116779.6|116679.6|116849|116689.1|116779.1|116649|22
1601382000000|2020-09-29 12:20:00|116780.6|116680.6|116775|116675|116784.1|116684.1|116775|116675|13
1601382300000|2020-09-29 12:25:00|116776.5|116676.5|116780|116680|116795.5|116695.5|116775|116675|31
1601382600000|2020-09-29 12:30:00|116781.5|116681.5|116780|116680|116800|116700|116780|116680|10
1601382900000|2020-09-29 12:35:00|116781.5|116681.5|116887.5|116687.5|116887.5|116731.5|116781.5|116666.5|46
1601383200000|2020-09-29 12:40:00|116897.5|116697.5|116875.5|116675.5|116925|116725|116875.5|116675.5|6
1601383500000|2020-09-29 12:45:00|116872.5|116672.5|116825|116725|116872.5|116730|116825|116672.5|3
1601383800000|2020-09-29 12:50:00|116820|116720|116820|116720|116825|116725|116820|116720|3
1601384100000|2020-09-29 12:55:00|116841.5|116741.5|116820|116720|116847.5|116747.5|116820|116720|8
1601384400000|2020-09-29 13:00:00|116824.5|116724.5|116906.5|116706.5|116910.5|116740|116824.5|116706.5|36
1601384700000|2020-09-29 13:05:00|116905.5|116705.5|116900.5|116700.5|116905.5|116705.5|116899|116699|14
1601385000000|2020-09-29 13:10:00|116900|116700|116920|116720|116920|116745|116845|116700|4
1601385300000|2020-09-29 13:15:00|116915|116715|116895|116695|116920|116720|116895|116695|4
1601385600000|2020-09-29 13:20:00|116875|116675|116875|116675|116875|116675|116875|116675|1
1601385900000|2020-09-29 13:25:00|116870|116670|116870|116670|116870|116670|116870|116670|1
1601386200000|2020-09-29 13:30:00|116860.5|116660.5|116845|116645|116860.5|116660.5|116827.5|116627.5|11
1601386500000|2020-09-29 13:35:00|116825|116625|116830|116630|116830|116630|116825|116625|2
1601386800000|2020-09-29 13:40:00|116825|116625|116850|116650|116850|116685|116785|116625|29
1601387100000|2020-09-29 13:45:00|116845|116645|116835|116635|116845|116645|116835|116635|2
1601387400000|2020-09-29 13:50:00|116830.5|116630.5|116830.5|116630.5|116830.5|116630.5|116830.5|116630.5|1
1601387700000|2020-09-29 13:55:00|116835.5|116635.5|116840.5|116640.5|116840.5|116640.5|116830.5|116630.5|4
1601388000000|2020-09-29 14:00:00|116830.5|116630.5|116840.5|116640.5|116840.5|116640.5|116830.5|116630.5|6
1601388300000|2020-09-29 14:05:00|116845.5|116645.5|116845.5|116645.5|116845.5|116645.5|116840.5|116640.5|3
1601388600000|2020-09-29 14:10:00|116884.5|116684.5|116870.5|116670.5|116905.5|116705.5|116870.5|116670.5|33
1601388900000|2020-09-29 14:15:00|116845.5|116645.5|116870.5|116670.5|116870.5|116670.5|116845.5|116645.5|6
1601389200000|2020-09-29 14:20:00|116905.5|116705.5|116860.5|116660.5|116905.5|116705.5|116830.5|116630.5|10
1601389500000|2020-09-29 14:25:00|116855.5|116655.5|116830.5|116630.5|116855.5|116655.5|116830.5|116630.5|4
1601389800000|2020-09-29 14:30:00|116825.5|116625.5|116930.5|116730.5|116938|116738|116825.5|116625.5|29
1601390100000|2020-09-29 14:35:00|116893|116693|116930.5|116730.5|116930.5|116730.5|116892.5|116692.5|7
1601390400000|2020-09-29 14:40:00|116950.5|116750.5|116935.5|116735.5|116950.5|116750.5|116935.5|116735.5|2
1601390700000|2020-09-29 14:45:00|116940.5|116740.5|116940.5|116740.5|116940.5|116740.5|116940.5|116740.5|1
1601391000000|2020-09-29 14:50:00|116935.5|116735.5|116950.5|116750.5|116950.5|116750.5|116935.5|116735.5|7
1601391300000|2020-09-29 14:55:00|116970.5|116770.5|116990.5|116790.5|117040.5|116840.5|116960.5|116760.5|30
1601391600000|2020-09-29 15:00:00|117007|116807|117035|116835|117062|116862|117000.5|116800.5|30
1601391900000|2020-09-29 15:05:00|116979|116879|117000|116800|117029|116879|116976.5|116779|39
1601392200000|2020-09-29 15:10:00|116992.5|116792.5|116972.5|116772.5|116992.5|116792.5|116972.5|116772.5|13
1601392500000|2020-09-29 15:15:00|116970|116770|116985.5|116785.5|116985.5|116785.5|116965.5|116765.5|14
1601392800000|2020-09-29 15:20:00|116995.5|116795.5|116992.5|116792.5|117005|116805|116992.5|116792.5|5
1601393100000|2020-09-29 15:25:00|116990.5|116790.5|116995.5|116795.5|117005.5|116805.5|116985.5|116785.5|8
1601393400000|2020-09-29 15:30:00|117008|116808|117000|116800|117009|116809|116990|116790|9
1601393700000|2020-09-29 15:35:00|116998.8|116798.8|117005.5|116805.5|117005.5|116805.5|116998.8|116798.8|3
1601394000000|2020-09-29 15:40:00|117000|116800|117065|116865|117075.5|116875.5|117000|116800|21
1601394300000|2020-09-29 15:45:00|117070|116870|117110|116910|117110|116910|117070|116870|9
1601394600000|2020-09-29 15:50:00|117115|116915|117080|116880|117115|116915|117080|116880|12
1601394900000|2020-09-29 15:55:00|117081.5|116881.5|117090|116890|117090|116890|117075|116875|7
1601395200000|2020-09-29 16:00:00|117085.5|116885.5|117090|116890|117095|116895|117085.5|116885.5|5
1601395500000|2020-09-29 16:05:00|117095.5|116895.5|117095.5|116895.5|117095.5|116895.5|117095.5|116895.5|1
1601396400000|2020-09-29 16:20:00|117090|116890|117095.5|116895.5|117095.5|116895.5|117090|116890|2
1601396700000|2020-09-29 16:25:00|117090|116890|117090|116890|117090|116890|117090|116890|1
1601397000000|2020-09-29 16:30:00|117085|116885|117075.5|116875.5|117085|116885|117060|116860|5
1601397300000|2020-09-29 16:35:00|117072.3|116872.3|117000.2|116800.2|117075.5|116875.5|116997.4|116797.4|34
1601397600000|2020-09-29 16:40:00|117008.3|116808.3|117022.2|116822.2|117023.7|116823.7|117005|116805|18
1601397900000|2020-09-29 16:45:00|117021.7|116821.7|117010.5|116810.5|117021.7|116821.7|117010.5|116810.5|3
1601398500000|2020-09-29 16:55:00|117006.3|116806.3|117005.3|116805.3|117006.3|116806.3|117005|116805|5
1601398800000|2020-09-29 17:00:00|116997.8|116797.8|117005.3|116805.3|117005.3|116805.3|116997.8|116797.8|5
1601399100000|2020-09-29 17:05:00|117010.5|116810.5|117010.5|116810.5|117010.5|116810.5|117010.5|116810.5|1
1601399700000|2020-09-29 17:15:00|117015.5|116815.5|117020.5|116820.5|117020.5|116820.5|117015.5|116815.5|3
1601400000000|2020-09-29 17:20:00|117012.8|116812.8|117010.5|116810.5|117012.8|116812.8|117010.5|116810.5|3
1601400300000|2020-09-29 17:25:00|117007.8|116807.8|117005.3|116805.3|117007.8|116807.8|117005.3|116805.3|3
1601401500000|2020-09-29 17:45:00|116980|116780|116980.5|116780.5|116980.5|116780.5|116980|116780|2
1601401800000|2020-09-29 17:50:00|116971.5|116771.5|116950.5|116750.5|116971.5|116771.5|116945.5|116745.5|7
1601402100000|2020-09-29 17:55:00|116946.8|116746.8|116945.5|116745.5|116946.8|116746.8|116945.5|116745.5|2
1601402700000|2020-09-29 18:05:00|116947.1|116747.1|116955.5|116755.5|116957.3|116757.3|116945.5|116745.5|11
1601403000000|2020-09-29 18:10:00|116927.7|116727.7|116881.3|116681.3|116927.7|116727.7|116875.5|116675.5|17
1601403300000|2020-09-29 18:15:00|116885.2|116685.2|116915.8|116715.8|116950|116750|116859.2|116659.2|82
1601403600000|2020-09-29 18:20:00|116920.8|116720.8|116920.8|116720.8|116920.8|116720.8|116920.8|116720.8|1
1601405400000|2020-09-29 18:50:00|116927.2|116727.2|116940.5|116740.5|116940.5|116740.5|116927.2|116727.2|3
1601406000000|2020-09-29 19:00:00|116940.6|116740.6|116935.5|116735.5|116940.6|116740.6|116935.5|116735.5|3
1601406600000|2020-09-29 19:10:00|116940.5|116740.5|116940.5|116740.5|116940.5|116740.5|116940.5|116740.5|1
1601406900000|2020-09-29 19:15:00|116968.4|116768.4|116955.5|116755.5|116985.5|116785.5|116955.5|116755.5|18
1601407500000|2020-09-29 19:25:00|116959.8|116759.8|116955.5|116755.5|116959.8|116759.8|116955.5|116755.5|2
1601408100000|2020-09-29 19:35:00|116959.8|116759.8|116960.5|116760.5|116961.8|116761.8|116959.8|116759.8|4
1601427600000|2020-09-30 01:00:00|116893|116693|116892.5|116692.5|116893|116730|116829|116680|41
1601427900000|2020-09-30 01:05:00|116841|116741|116861.5|116761.5|116872|116772|116841|116741|56
1601428200000|2020-09-30 01:10:00|116860.5|116760.5|116878.5|116678.5|116931|116782|116854.5|116678.5|42
1601428500000|2020-09-30 01:15:00|116877.5|116677.5|116740.7|116640.7|116877.5|116714|116724|116554.5|92
1601428800000|2020-09-30 01:20:00|116744.4|116644.4|116763.5|116663.5|116770|116670|116741.5|116641.5|58
1601429100000|2020-09-30 01:25:00|116760|116660|116709|116609|116805|116660|116680.7|116526|54
1601429400000|2020-09-30 01:30:00|116710.5|116610.5|116756.5|116656.5|116758.5|116658.5|116708.5|116608.5|89
1601429700000|2020-09-30 01:35:00|116757.5|116657.5|116763|116663|116799.5|116699.5|116757.5|116657.5|104
1601430000000|2020-09-30 01:40:00|116764.5|116664.5|116748.5|116648.5|116805.8|116672.5|116748.5|116599.5|59
1601430300000|2020-09-30 01:45:00|116749|116649|116741.8|116641.8|116759.5|116659.5|116741.8|116641.8|33
1601430600000|2020-09-30 01:50:00|116742|116642|116743.8|116643.8|116745.8|116645.8|116711|116611|37
1601430900000|2020-09-30 01:55:00|116744.3|116644.3|116793|116693|116793|116693|116741.5|116641.5|77
1601431200000|2020-09-30 02:00:00|116792.5|116692.5|116792.2|116692.2|116792.5|116692.5|116790.7|116690.7|18
1601431500000|2020-09-30 02:05:00|116780.5|116680.5|116834.5|116634.5|116834.5|116688.5|116770|116634.5|28
1601431800000|2020-09-30 02:10:00|116833.5|116633.5|116827.3|116627.3|116833.5|116633.5|116826.3|116626.3|13
1601432100000|2020-09-30 02:15:00|116827.8|116627.8|116790.8|116590.8|116828.3|116628.3|116789.8|116589.8|34
1601432400000|2020-09-30 02:20:00|116790.3|116590.3|116789.8|116589.8|116790.3|116590.3|116789.8|116589.8|2
1601432700000|2020-09-30 02:25:00|116788.8|116588.8|116739.8|116539.8|116788.8|116613.5|116713.5|116539.8|22
1601433000000|2020-09-30 02:30:00|116733.3|116533.3|116706.5|116606.5|116733.3|116610.5|116677.5|116522.5|43
1601433300000|2020-09-30 02:35:00|116707|116607|116626|116526|116728.5|116609|116626|116506.5|51
1601433600000|2020-09-30 02:40:00|116625.5|116525.5|116676|116576|116677|116577|116625|116525|66
1601433900000|2020-09-30 02:45:00|116675.5|116575.5|116815.8|116715.8|116822|116722|116672|116535.3|130
1601434200000|2020-09-30 02:50:00|116815.3|116715.3|116832.3|116732.3|116862.3|116732.3|116784.8|116656.8|95
1601434500000|2020-09-30 02:55:00|116831.8|116731.8|116849|116749|116849|116749|116824.3|116724.3|44
1601434800000|2020-09-30 03:00:00|116849.5|116749.5|116981.3|116881.3|117064.3|116919.3|116849.5|116749.5|97
1601435100000|2020-09-30 03:05:00|116980.3|116880.3|116976|116876|116980.5|116880.5|116962.3|116862.3|54
1601435400000|2020-09-30 03:10:00|116975.5|116875.5|116976|116876|116976|116876|116974|116874|10
1601435700000|2020-09-30 03:15:00|116966.2|116866.2|116955.3|116855.3|116967.2|116867.2|116954.8|116854.8|33
1601436000000|2020-09-30 03:20:00|116955.8|116855.8|116955.8|116855.8|116966.8|116866.8|116953.3|116853.3|65
1601436300000|2020-09-30 03:25:00|116961.5|116861.5|116955.3|116855.3|116967.3|116867.3|116953.3|116853.3|38
1601436600000|2020-09-30 03:30:00|116955.8|116855.8|116949.3|116849.3|116956.3|116856.3|116935.3|116835.3|23
1601436900000|2020-09-30 03:35:00|116946.8|116846.8|116952.5|116852.5|116952.5|116852.5|116929.8|116829.8|34
1601437200000|2020-09-30 03:40:00|116952|116852|116952.5|116852.5|116953.5|116853.5|116951.5|116851.5|37
1601437500000|2020-09-30 03:45:00|116953.5|116853.5|116952.5|116852.5|116953.5|116853.5|116952.5|116852.5|39
1601437800000|2020-09-30 03:50:00|116953.5|116853.5|116948.5|116848.5|116953.5|116853.5|116936.8|116836.8|19
1601438100000|2020-09-30 03:55:00|116948|116848|116953.5|116853.5|116953.5|116853.5|116931.5|116831.5|58
1601438400000|2020-09-30 04:00:00|116958|116858|116955.8|116855.8|116962|116862|116953.3|116853.3|24
1601438700000|2020-09-30 04:05:00|116956.3|116856.3|116976.3|116876.3|116976.8|116876.8|116955.8|116855.8|29
1601439000000|2020-09-30 04:10:00|116976.8|116876.8|116976.8|116876.8|116976.8|116876.8|116975.8|116875.8|46
1601439300000|2020-09-30 04:15:00|116975.8|116875.8|116994.5|116894.5|116994.5|116894.5|116975.8|116875.8|30
1601439600000|2020-09-30 04:20:00|116995|116895|116986.8|116886.8|117000.5|116900.5|116984.3|116884.3|30
1601439900000|2020-09-30 04:25:00|116998|116898|116981.7|116881.7|117000|116900|116981|116881|26
1601440200000|2020-09-30 04:30:00|116981.2|116881.2|116972.5|116872.5|116982.2|116882.2|116972|116872|8
1601440500000|2020-09-30 04:35:00|116973|116873|116968.5|116868.5|116973.5|116873.5|116968.5|116868.5|36
1601440800000|2020-09-30 04:40:00|116968|116868|116927.5|116827.5|117014|116868|116925|116814|23
1601441100000|2020-09-30 04:45:00|116926.5|116826.5|116918.5|116818.5|116943|116843|116914.5|116814.5|19
1601441400000|2020-09-30 04:50:00|116920|116820|116925.5|116825.5|116927.1|116827.1|116920|116820|11
1601441700000|2020-09-30 04:55:00|116927|116827|116948.5|116848.5|116996.5|116855.5|116925.1|116790.5|44
1601442000000|2020-09-30 05:00:00|116952|116852|116962.4|116862.4|116974|116874|116946.5|116846.5|41
1601442300000|2020-09-30 05:05:00|116962.9|116862.9|116958|116858|116962.9|116862.9|116956|116856|8
1601442600000|2020-09-30 05:10:00|116962|116862|116984.5|116784.5|117001|116864|116950.5|116782|35
1601442900000|2020-09-30 05:15:00|116985|116785|116972|116772|116985|116829.9|116911.5|116761.5|34
1601443200000|2020-09-30 05:20:00|116975|116775|116983.5|116783.5|116984|116784|116975|116775|16
1601443500000|2020-09-30 05:25:00|116984|116784|116993.5|116793.5|116993.5|116793.5|116983.5|116783.5|7
1601443800000|2020-09-30 05:30:00|116992|116792|116991.5|116791.5|116992|116792|116991|116791|4
1601444100000|2020-09-30 05:35:00|116993|116793|116996.5|116796.5|116996.5|116796.5|116993|116793|6
1601444400000|2020-09-30 05:40:00|116999|116799|117035|116835|117037|116895.5|116951|116799|34
1601444700000|2020-09-30 05:45:00|117034.5|116834.5|116957.6|116857.6|117034.5|116882.5|116957.1|116822.5|62
1601445000000|2020-09-30 05:50:00|116958.6|116858.6|116964.5|116864.5|116976.5|116876.5|116958.6|116858.6|22
1601445300000|2020-09-30 05:55:00|116968.5|116868.5|116974.5|116874.5|116974.5|116874.5|116968|116868|7
1601445600000|2020-09-30 06:00:00|116973|116873|116976|116876|116981.5|116881.5|116971|116871|28
1601445900000|2020-09-30 06:05:00|116977|116877|117014|116914|117015|116915|116975.5|116875.5|51
1601446200000|2020-09-30 06:10:00|117013|116913|117012.5|116912.5|117014|116914|117011.5|116911.5|36
1601446500000|2020-09-30 06:15:00|117011.5|116911.5|117069|116869|117070.5|116922|117010|116852|40
1601446800000|2020-09-30 06:20:00|117068.5|116868.5|117048|116948|117095.5|116948|117046.5|116866|23
1601447100000|2020-09-30 06:25:00|117048.5|116948.5|117076|116976|117084|116984|117045.5|116945.5|40
1601447400000|2020-09-30 06:30:00|117074|116974|117045.2|116945.2|117112.3|116980|117045.2|116900|60
1601447700000|2020-09-30 06:35:00|117043.7|116943.7|117119.5|116919.5|117120|116958.5|117043.7|116910|46
1601448000000|2020-09-30 06:40:00|117119|116919|117124|116924|117124|116924|117118.5|116918.5|30
1601448300000|2020-09-30 06:45:00|117126|116926|117085.5|116985.5|117130|116985.5|117073|116926|33
1601448600000|2020-09-30 06:50:00|117084.5|116984.5|117082|116982|117085.5|116985.5|117082|116982|32
1601448900000|2020-09-30 06:55:00|117083|116983|117071|116971|117083|116983|117069.5|116969.5|56
1601449200000|2020-09-30 07:00:00|117071.5|116971.5|116961|116761|117097.5|116971.5|116925|116754|121
1601449500000|2020-09-30 07:05:00|116960.5|116760.5|116969|116769|116975|116775|116959|116759|65
1601449800000|2020-09-30 07:10:00|116969.5|116769.5|116982.5|116782.5|116988.5|116813.5|116887.8|116730.5|112
1601450100000|2020-09-30 07:15:00|116981.5|116781.5|117015|116815|117026.9|116855.9|116925.9|116775|102
1601450400000|2020-09-30 07:20:00|117016.5|116816.5|117021.5|116821.5|117021.5|116821.5|117016.5|116816.5|35
1601450700000|2020-09-30 07:25:00|117022|116822|117014.4|116914.4|117059|116922.9|116999.9|116821|48
1601451000000|2020-09-30 07:30:00|117071.4|116871.4|117053.9|116853.9|117108.5|116946|117018.4|116850.9|36
1601451300000|2020-09-30 07:35:00|117046.4|116846.4|117006|116806|117046.4|116889.2|116939.5|116786|44
1601451600000|2020-09-30 07:40:00|117007|116807|117007.5|116807.5|117008|116808|117007|116807|3
1601451900000|2020-09-30 07:45:00|117008|116808|117019.5|116819.5|117019.5|116819.5|117008|116808|10
1601452200000|2020-09-30 07:50:00|117019|116819|117063.5|116863.5|117068.6|116868.6|117019|116819|35
1601452500000|2020-09-30 07:55:00|117062.5|116862.5|117066|116866|117066|116866|117055.5|116855.5|21
1601452800000|2020-09-30 08:00:00|117064|116864|117065.3|116865.3|117065.3|116865.3|117063.8|116863.8|4
1601453100000|2020-09-30 08:05:00|117065.8|116865.8|117067.6|116867.6|117068.1|116868.1|117059|116859|22
1601453400000|2020-09-30 08:10:00|117066.6|116866.6|117065|116865|117066.6|116866.6|117063|116863|5
1601453700000|2020-09-30 08:15:00|117069.5|116869.5|117070|116870|117085.5|116885.5|117069.5|116869.5|24
1601454000000|2020-09-30 08:20:00|117077|116877|117081|116881|117081|116881|117077|116877|6
1601454300000|2020-09-30 08:25:00|117080.5|116880.5|117031|116931|117082.5|116937|117031|116880.5|17
1601454600000|2020-09-30 08:30:00|117026|116926|117011.5|116911.5|117031|116931|116983.2|116883.2|66
1601454900000|2020-09-30 08:35:00|117006.5|116906.5|117011.5|116911.5|117017|116917|116999.5|116899.5|26
1601455200000|2020-09-30 08:40:00|117011|116911|117091|116891|117092|116935|117011|116890.5|23
1601455500000|2020-09-30 08:45:00|117090.5|116890.5|117076.5|116976.5|117092.5|116976.5|117050|116890|16
1601455800000|2020-09-30 08:50:00|117076|116976|117134.5|117034.5|117137|117037|117072.2|116972.2|23
1601456100000|2020-09-30 08:55:00|117136|117036|117157|116957|117157|117039.5|117096.5|116943|51
1601456400000|2020-09-30 09:00:00|117162.5|116962.5|117154.1|116954.1|117167.6|116967.6|117154.1|116954.1|153
1601456700000|2020-09-30 09:05:00|117153.6|116953.6|117159|116959|117163|116963|117153.6|116953.6|24
1601457000000|2020-09-30 09:10:00|117158|116958|117165|116965|117165|117003.5|117098|116953|11
1601457300000|2020-09-30 09:15:00|117143.6|117043.6|117144|117044|117145.5|117045.5|117131.5|117031.5|31
1601457600000|2020-09-30 09:20:00|117139.5|117039.5|117146.7|117046.7|117162.5|117062.5|117139.5|117039.5|24
1601457900000|2020-09-30 09:25:00|117148.7|117048.7|117147|117047|117160|117060|117147|117047|20
1601458200000|2020-09-30 09:30:00|117146.5|117046.5|117216.5|117016.5|117219|117078|117134|116976.5|38
1601458500000|2020-09-30 09:35:00|117213|117013|117183|116983|117223|117073|117139.5|116959|36
1601458800000|2020-09-30 09:40:00|117184.5|116984.5|117205.1|117005.1|117209.6|117009.6|117183|116983|17
1601459100000|2020-09-30 09:45:00|117205.6|117005.6|117160|116960|117205.6|117035|117130|116960|10
1601459400000|2020-09-30 09:50:00|117162|116962|117170|116970|117170|116970|117162|116962|2
1601459700000|2020-09-30 09:55:00|117150.8|116950.8|117075.5|116875.5|117157.5|116991.1|117041.1|116875.5|26
1601460000000|2020-09-30 10:00:00|117076|116876|117067.1|116967.1|117128|116984|117033|116876|31
1601460300000|2020-09-30 10:05:00|117063.5|116963.5|117154|116954|117161.5|116998.5|117062.5|116924|37
1601460600000|2020-09-30 10:10:00|117153.5|116953.5|117075.5|116875.5|117154.5|116954.5|117075.5|116875.5|14
1601460900000|2020-09-30 10:15:00|117076|116876|117082|116882|117082|116882|117075.5|116875.5|11
1601461200000|2020-09-30 10:20:00|117082.5|116882.5|117070|116870|117084.5|116884.5|117070|116870|14
1601461500000|2020-09-30 10:25:00|117010|116910|117040|116840|117043.5|116910|117010|116833.5|17
1601461800000|2020-09-30 10:30:00|117040.5|116840.5|117030.1|116830.1|117041|116841|117028|116828|14
1601462100000|2020-09-30 10:35:00|117030.6|116830.6|117030|116830|117031.5|116831.5|117017|116817|25
1601462400000|2020-09-30 10:40:00|117032|116832|117030.5|116830.5|117032|116832|117030.5|116830.5|2
1601462700000|2020-09-30 10:45:00|117032|116832|117030.5|116830.5|117032|116832|117030.5|116830.5|2
1601463000000|2020-09-30 10:50:00|117033|116833|116983|116883|117034|116883|116983|116832.5|6
1601463300000|2020-09-30 10:55:00|116980.3|116880.3|116977.5|116877.5|116983|116883|116976.5|116876.5|13
1601463600000|2020-09-30 11:00:00|116980.5|116880.5|116978.5|116878.5|116983.5|116883.5|116978.5|116878.5|7
1601463900000|2020-09-30 11:05:00|116980|116880|116982.5|116882.5|116985|116885|116980|116880|10
1601464200000|2020-09-30 11:10:00|116982|116882|116983.5|116883.5|116990.5|116890.5|116981.5|116881.5|7
1601464500000|2020-09-30 11:15:00|116982.5|116882.5|117014.4|116914.4|117078.5|116914.4|116982.5|116846|27
1601464800000|2020-09-30 11:20:00|117040|116940|117035|116835|117051|116940|117017.4|116835|12
1601465100000|2020-09-30 11:25:00|117035.5|116835.5|117032|116832|117038.5|116838.5|117031|116831|9
1601465400000|2020-09-30 11:30:00|117031|116831|116994.4|116894.4|117055.5|116897|116968.5|116810|13
1601465700000|2020-09-30 11:35:00|117046|116846|117036|116836|117047.3|116847.3|117036|116836|9
1601466900000|2020-09-30 11:55:00|117039|116839|117044.5|116844.5|117049.5|116876|116971|116836|16
1601467200000|2020-09-30 12:00:00|117053.5|116853.5|117038.4|116838.4|117053.5|116853.5|117038.4|116838.4|29
1601467500000|2020-09-30 12:05:00|117041.5|116841.5|117054.5|116854.5|117054.5|116854.5|117041.5|116841.5|14
1601467800000|2020-09-30 12:10:00|117055|116855|117013.4|116813.4|117055|116876|116953.5|116812.5|27
1601468400000|2020-09-30 12:20:00|117013.5|116813.5|117032.2|116832.2|117032.2|116832.2|117013.4|116813.4|4
1601468700000|2020-09-30 12:25:00|117011|116811|117011|116811|117032.2|116832.2|117011|116811|4
1601469000000|2020-09-30 12:30:00|116991|116791|116990|116790|117004.1|116842|116935|116790|10
1601469300000|2020-09-30 12:35:00|117000|116800|116979.5|116779.5|117000|116840|116925|116779.5|21
1601469600000|2020-09-30 12:40:00|116980|116780|116923.1|116723.1|116980|116780|116922.1|116722.1|6
1601469900000|2020-09-30 12:45:00|116923.6|116723.6|116974.5|116774.5|116974.5|116787|116887|116723.6|11
1601470200000|2020-09-30 12:50:00|116973.5|116773.5|116973.5|116773.5|116973.5|116773.5|116973.5|116773.5|1
1601470500000|2020-09-30 12:55:00|116971.5|116771.5|116962.5|116762.5|116971.5|116771.5|116962.5|116762.5|4
1601470800000|2020-09-30 13:00:00|116955|116755|116960|116760|116964|116764|116955|116755|13
1601471100000|2020-09-30 13:05:00|116959.5|116759.5|116940.6|116740.6|116977|116777|116938.1|116738.1|31
1601471400000|2020-09-30 13:10:00|116941.6|116741.6|116966.5|116766.5|116972|116805.5|116905.5|116741.6|22
1601471700000|2020-09-30 13:15:00|116975.5|116775.5|116977|116777|116981.5|116781.5|116975.5|116775.5|13
1601472000000|2020-09-30 13:20:00|116976.5|116776.5|116972|116772|116980|116780|116970.5|116770.5|17
1601472300000|2020-09-30 13:25:00|116970|116770|116965|116765|116980|116780|116965|116765|5
1601472600000|2020-09-30 13:30:00|116963|116763|116965|116765|116995|116795|116935|116735|25
1601472900000|2020-09-30 13:35:00|116960|116760|116960|116760|116995|116795|116960|116760|12
1601473200000|2020-09-30 13:40:00|116965|116765|116970|116770|116985|116785|116965|116765|13
1601473500000|2020-09-30 13:45:00|116965|116765|116945|116745|116970|116770|116945|116745|7
1601473800000|2020-09-30 13:50:00|116955|116755|116960|116760|116970|116770|116945|116745|15
1601474100000|2020-09-30 13:55:00|116950|116750|116910|116710|116950|116750|116910|116710|13
1601474400000|2020-09-30 14:00:00|116911.2|116711.2|116876.2|116676.2|116911.2|116711.2|116871.2|116671.2|13
1601474700000|2020-09-30 14:05:00|116871.2|116671.2|116851.2|116651.2|116871.2|116671.2|116846.2|116646.2|14
1601475000000|2020-09-30 14:10:00|116846.2|116646.2|116781.2|116581.2|116846.2|116646.2|116770.2|116570.2|20
1601475300000|2020-09-30 14:15:00|116776.2|116576.2|116751.2|116551.2|116833.7|116646.7|116706.7|116522.2|58
1601475600000|2020-09-30 14:20:00|116746.2|116546.2|116731.2|116531.2|116746.2|116546.2|116718.9|116518.9|15
1601475900000|2020-09-30 14:25:00|116726.2|116526.2|116751.2|116551.2|116761.2|116561.2|116721.2|116521.2|15
1601476200000|2020-09-30 14:30:00|116746.2|116546.2|116710|116510|116746.2|116591.2|116685|116490.2|29
1601476500000|2020-09-30 14:35:00|116700|116500|116685|116485|116715|116515|116680|116480|15
1601476800000|2020-09-30 14:40:00|116682.5|116482.5|116678.6|116478.6|116700|116500|116668.6|116468.6|38
1601477100000|2020-09-30 14:45:00|116673.6|116473.6|116608.6|116408.6|116678.6|116478.6|116603.7|116403.7|35
1601477400000|2020-09-30 14:50:00|116607.7|116407.7|116608.6|116408.6|116618.6|116418.6|116598.6|116398.6|17
1601477700000|2020-09-30 14:55:00|116603.6|116403.6|116629|116429|116659|116459|116541.2|116341.2|50
1601478000000|2020-09-30 15:00:00|116635|116435|116707.5|116507.5|116715|116515|116635|116435|41
1601478300000|2020-09-30 15:05:00|116705|116505|116618.5|116418.5|116705|116505|116614.2|116414.2|44
1601478600000|2020-09-30 15:10:00|116623.5|116423.5|116643.8|116443.8|116675|116475|116619.8|116419.8|35
1601478900000|2020-09-30 15:15:00|116633.8|116433.8|116653.8|116453.8|116658.8|116458.8|116601|116401|50
1601479200000|2020-09-30 15:20:00|116643.8|116443.8|116641.3|116441.3|116653.8|116453.8|116633.8|116433.8|26
1601479500000|2020-09-30 15:25:00|116638.8|116438.8|116523.8|116323.8|116638.8|116452.5|116510|116310|45
1601479800000|2020-09-30 15:30:00|116519.8|116319.8|116533.8|116333.8|116553.8|116377.8|116476.3|116319.8|17
1601480100000|2020-09-30 15:35:00|116547.8|116347.8|116589.9|116389.9|116602|116402|116547.8|116347.8|31
1601480400000|2020-09-30 15:40:00|116590.4|116390.4|116726.5|116526.5|116726.5|116526.5|116589.9|116389.9|41
1601480700000|2020-09-30 15:45:00|116727|116527|116710|116510|116733.8|116533.8|116691.2|116491.2|26
1601481000000|2020-09-30 15:50:00|116708.5|116508.5|116676.5|116476.5|116708.5|116508.5|116663|116463|13
1601481300000|2020-09-30 15:55:00|116683.3|116483.3|116681.5|116481.5|116683.3|116483.3|116681.5|116481.5|2
1601481600000|2020-09-30 16:00:00|116684|116484|116699.5|116499.5|116699.5|116499.5|116680|116480|15
1601481900000|2020-09-30 16:05:00|116696.3|116496.3|116720.5|116520.5|116735|116535|116670.2|116470.2|51
1601482200000|2020-09-30 16:10:00|116730|116530|116695|116495|116730|116530|116682.5|116482.5|17
1601482500000|2020-09-30 16:15:00|116690|116490|116690|116490|116700|116500|116685|116485|6
1601482800000|2020-09-30 16:20:00|116682.5|116482.5|116645|116445|116685|116485|116624|116424|23
1601483100000|2020-09-30 16:25:00|116649.5|116449.5|116609.3|116409.3|116665|116465|116589.5|116389.5|38
1601483400000|2020-09-30 16:30:00|116605.8|116405.8|116604.5|116404.5|116605.8|116405.8|116600|116400|15
1601483700000|2020-09-30 16:35:00|116605|116405|116620.2|116420.2|116628.5|116428.5|116603|116403|14
1601484000000|2020-09-30 16:40:00|116608.4|116408.4|116641.1|116441.1|116670.7|116470.7|116608.4|116408.4|18
1601484300000|2020-09-30 16:45:00|116641|116441|116640|116440|116641|116441|116640|116440|3
1601484900000|2020-09-30 16:55:00|116630|116430|116587|116387|116630|116430|116587|116387|8
1601485200000|2020-09-30 17:00:00|116585|116385|116589.5|116389.5|116596.4|116396.4|116585|116385|8
1601485500000|2020-09-30 17:05:00|116594.5|116394.5|116588.4|116388.4|116601|116401|116588.4|116388.4|13
1601485800000|2020-09-30 17:10:00|116589|116389|116589|116389|116589|116389|116589|116389|1
1601486700000|2020-09-30 17:25:00|116591.2|116391.2|116591.2|116391.2|116591.2|116391.2|116591.2|116391.2|1
1601488500000|2020-09-30 17:55:00|116595.1|116395.1|116608.4|116408.4|116649.5|116449.5|116595.1|116395.1|7
1601488800000|2020-09-30 18:00:00|116599.5|116399.5|116595|116395|116599.5|116399.5|116591.2|116391.2|15
1601489100000|2020-09-30 18:05:00|116595.1|116395.1|116600.7|116400.7|116600.7|116400.7|116595.1|116395.1|2
1601490000000|2020-09-30 18:20:00|116602.7|116402.7|116602.7|116402.7|116602.7|116402.7|116602.7|116402.7|1
1601490600000|2020-09-30 18:30:00|116599.5|116399.5|116598.4|116398.4|116625|116425|116598.4|116398.4|20
1601490900000|2020-09-30 18:35:00|116620|116420|116610.7|116410.7|116620|116420|116598.4|116398.4|6
1601491200000|2020-09-30 18:40:00|116661.2|116461.2|116703.7|116503.7|116703.7|116503.7|116661.2|116461.2|17
1601491500000|2020-09-30 18:45:00|116699.5|116499.5|116698.4|116498.4|116699.5|116499.5|116698.4|116498.4|4
1601491800000|2020-09-30 18:50:00|116699.4|116499.4|116698.4|116498.4|116699.5|116499.5|116698.4|116498.4|8
1601492100000|2020-09-30 18:55:00|116699.4|116499.4|116661.2|116461.2|116699.5|116499.5|116656.7|116456.7|32
1601492400000|2020-09-30 19:00:00|116662.3|116462.3|116655|116455|116662.3|116462.3|116655|116455|24
1601493000000|2020-09-30 19:10:00|116674.6|116474.6|116717.4|116517.4|116722.7|116522.7|116671.5|116471.5|40
1601493300000|2020-09-30 19:15:00|116717.9|116517.9|116741.7|116541.7|116741.7|116541.7|116717.9|116517.9|9
1601493600000|2020-09-30 19:20:00|116729.7|116529.7|116729.7|116529.7|116729.7|116529.7|116729.7|116529.7|1
1601493900000|2020-09-30 19:25:00|116711|116511|116706.7|116506.7|116711|116511|116706.7|116506.7|16
1601494500000|2020-09-30 19:35:00|116709.7|116509.7|116688|116488|116728.7|116528.7|116675|116475|64
1601495100000|2020-09-30 19:45:00|116698.3|116498.3|116681|116481|116700|116500|116681|116481|13
1601495400000|2020-09-30 19:50:00|116680.5|116480.5|116678.3|116478.3|116697.7|116497.7|116673.3|116473.3|50
1601495700000|2020-09-30 19:55:00|116680.8|116480.8|116710|116510|116717.3|116517.3|116675|116475|19
1601514000000|2020-10-01 01:00:00|116646.5|116446.5|116642|116442|116646.5|116446.5|116640|116440|18
1601514300000|2020-10-01 01:05:00|116641.5|116441.5|116642|116442|116652.5|116452.5|116640.5|116440.5|15
1601514600000|2020-10-01 01:10:00|116640.5|116440.5|116602.1|116402.1|116640.5|116440.5|116596.6|116396.6|35
1601514900000|2020-10-01 01:15:00|116603.1|116403.1|116604.6|116404.6|116604.6|116404.6|116603.1|116403.1|4
1601515200000|2020-10-01 01:20:00|116603.6|116403.6|116600|116400|116603.6|116403.6|116600|116400|11
1601515500000|2020-10-01 01:25:00|116599.5|116399.5|116519.8|116319.8|116599.5|116432|116519.8|116319.8|12
1601515800000|2020-10-01 01:30:00|116517.3|116317.3|116435|116335|116536|116362.4|116434|116313.5|64
1601516100000|2020-10-01 01:35:00|116435.5|116335.5|116364|116264|116436|116336|116359|116222|71
1601516400000|2020-10-01 01:40:00|116363.5|116263.5|116382|116182|116399.5|116263.5|116329|116179|47
1601516700000|2020-10-01 01:45:00|116381.5|116181.5|116508|116308|116508|116308|116381.5|116181.5|69
1601517000000|2020-10-01 01:50:00|116511|116311|116493|116293|116514|116314|116485|116285|19
1601517300000|2020-10-01 01:55:00|116493.5|116293.5|116494|116294|116494|116294|116491.5|116291.5|7
1601517600000|2020-10-01 02:00:00|116495|116295|116495|116295|116495|116295|116495|116295|1
1601518200000|2020-10-01 02:10:00|116491|116291|116471|116271|116491|116291|116471|116271|17
1601518500000|2020-10-01 02:15:00|116472.5|116272.5|116509.5|116309.5|116531.5|116331.5|116470|116270|55
1601518800000|2020-10-01 02:20:00|116510|116310|116490.5|116290.5|116510|116310|116490|116290|20
1601519100000|2020-10-01 02:25:00|116490|116290|116431.5|116231.5|116490.5|116290.5|116431.5|116231.5|27
1601519400000|2020-10-01 02:30:00|116432|116232|116456.9|116256.9|116459.5|116259.5|116431.5|116231.5|26
1601519700000|2020-10-01 02:35:00|116457.4|116257.4|116452.5|116252.5|116458.9|116258.9|116452|116252|9
1601520000000|2020-10-01 02:40:00|116453|116253|116453|116253|116453|116253|116453|116253|1
1601520600000|2020-10-01 02:50:00|116451.5|116251.5|116449.5|116249.5|116451.5|116251.5|116449.5|116249.5|3
1601520900000|2020-10-01 02:55:00|116450|116250|116449.5|116249.5|116450|116250|116449|116249|3
1601521200000|2020-10-01 03:00:00|116448.5|116248.5|116446|116246|116448.5|116248.5|116446|116246|7
1601521500000|2020-10-01 03:05:00|116444.5|116244.5|116444.5|116244.5|116444.5|116244.5|116444.5|116244.5|1
1601521800000|2020-10-01 03:10:00|116444|116244|116444.5|116244.5|116444.5|116244.5|116444|116244|2
1601522100000|2020-10-01 03:15:00|116445.5|116245.5|116452.6|116252.6|116452.6|116252.6|116445.5|116245.5|7
1601522700000|2020-10-01 03:25:00|116453.1|116253.1|116487.5|116287.5|116490|116347.5|116431.5|116253.1|23
1601523000000|2020-10-01 03:30:00|116486.5|116286.5|116487|116287|116487|116287|116486.5|116286.5|4
1601523600000|2020-10-01 03:40:00|116486.5|116286.5|116486.5|116286.5|116486.5|116286.5|116486.5|116286.5|1
1601523900000|2020-10-01 03:45:00|116487.5|116287.5|116495.5|116295.5|116505.5|116305.5|116487.5|116287.5|19
1601524200000|2020-10-01 03:50:00|116495|116295|116492|116292|116495|116295|116490.5|116290.5|6
1601524500000|2020-10-01 03:55:00|116492.5|116292.5|116492.5|116292.5|116497|116297|116492.5|116292.5|10
1601525700000|2020-10-01 04:15:00|116491.5|116291.5|116491|116291|116491.5|116291.5|116491|116291|2
1601526000000|2020-10-01 04:20:00|116494|116294|116516|116316|116516|116316|116494|116294|4
1601526300000|2020-10-01 04:25:00|116516.5|116316.5|116518|116318|116518|116318|116516.5|116316.5|3
1601526600000|2020-10-01 04:30:00|116516|116316|116512.5|116312.5|116516|116316|116511.5|116311.5|7
1601526900000|2020-10-01 04:35:00|116513|116313|116513|116313|116513|116313|116513|116313|1
1601527200000|2020-10-01 04:40:00|116511.5|116311.5|116476.5|116276.5|116527.4|116367|116437.2|116267.1|45
1601527500000|2020-10-01 04:45:00|116481|116281|116428.5|116328.5|116485.5|116356.5|116428.5|116278.5|24
1601527800000|2020-10-01 04:50:00|116428|116328|116470|116270|116470|116330|116419.5|116269|18
1601528100000|2020-10-01 04:55:00|116468|116268|116466.5|116266.5|116468|116268|116466.5|116266.5|2
1601529000000|2020-10-01 05:10:00|116461.5|116261.5|116428.5|116228.5|116461.5|116261.5|116408.5|116208.5|24
1601529300000|2020-10-01 05:15:00|116380|116280|116373.5|116273.5|116386.5|116286.5|116372.1|116272.1|20
1601529600000|2020-10-01 05:20:00|116373|116273|116432|116232|116432|116282|116373|116224.6|22
1601529900000|2020-10-01 05:25:00|116431.5|116231.5|116417.5|116217.5|116432.5|116232.5|116417.5|116217.5|13
1601530200000|2020-10-01 05:30:00|116419|116219|116383.9|116283.9|116430.5|116283.9|116383.9|116219|4
1601530500000|2020-10-01 05:35:00|116383.4|116283.4|116427|116227|116438.5|116295|116383.4|116227|23
1601530800000|2020-10-01 05:40:00|116426.5|116226.5|116413.5|116213.5|116426.5|116277|116363|116213|22
1601531100000|2020-10-01 05:45:00|116349.6|116249.6|116370|116170|116388.6|116254.1|116344.6|116167.5|22
1601531400000|2020-10-01 05:50:00|116370.5|116170.5|116405.5|116205.5|116405.5|116205.5|116370.5|116170.5|30
1601531700000|2020-10-01 05:55:00|116404.5|116204.5|116384|116184|116415|116238|116324.6|116184|38
1601532000000|2020-10-01 06:00:00|116383.5|116183.5|116382|116182|116387|116187|116381|116181|20
1601532600000|2020-10-01 06:10:00|116383.5|116183.5|116383.5|116183.5|116386.5|116186.5|116376|116176|20
1601532900000|2020-10-01 06:15:00|116384.5|116184.5|116387.5|116187.5|116388|116188|116374|116174|33
1601533200000|2020-10-01 06:20:00|116314.5|116214.5|116336|116136|116362|116214.5|116296|116124.5|35
1601533500000|2020-10-01 06:25:00|116336.5|116136.5|116311.7|116111.7|116338|116138|116307|116107|30
1601533800000|2020-10-01 06:30:00|116308|116108|116314.2|116114.2|116314.2|116147.9|116247.9|116079|26
1601534100000|2020-10-01 06:35:00|116315.5|116115.5|116327.2|116127.2|116341.5|116174.5|116274.5|116115.5|23
1601534400000|2020-10-01 06:40:00|116326.7|116126.7|116323.7|116123.7|116332.7|116132.7|116318.2|116118.2|15
1601534700000|2020-10-01 06:45:00|116321.7|116121.7|116316.2|116116.2|116321.7|116121.7|116316.2|116116.2|12
1601535000000|2020-10-01 06:50:00|116317.2|116117.2|116349.7|116149.7|116350.2|116150.2|116315.7|116115.7|24
1601535300000|2020-10-01 06:55:00|116348.7|116148.7|116331.2|116131.2|116350.2|116150.2|116318.5|116118.5|32
1601535600000|2020-10-01 07:00:00|116330.7|116130.7|116315.7|116115.7|116356.3|116156.3|116314.2|116114.2|62
1601535900000|2020-10-01 07:05:00|116316.5|116116.5|116364.2|116164.2|116376.5|116176.5|116315.7|116115.7|44
1601536200000|2020-10-01 07:10:00|116366|116166|116455.5|116255.5|116455.5|116255.5|116347.2|116166|57
1601536500000|2020-10-01 07:15:00|116455|116255|116423|116223|116455.5|116255.5|116410.5|116210.5|31
1601536800000|2020-10-01 07:20:00|116419.2|116219.2|116417.5|116217.5|116428.3|116228.3|116413|116213|15
1601537100000|2020-10-01 07:25:00|116417|116217|116434.5|116234.5|116440.6|116240.6|116415.5|116215.5|59
1601537400000|2020-10-01 07:30:00|116436.5|116236.5|116479.2|116279.2|116489.2|116289.2|116434|116234|68
1601537700000|2020-10-01 07:35:00|116479.5|116279.5|116492.1|116292.1|116536|116362|116458|116279.5|59
1601538000000|2020-10-01 07:40:00|116492.6|116292.6|116521.5|116321.5|116535|116335|116485.2|116285.2|32
1601538300000|2020-10-01 07:45:00|116520.5|116320.5|116459|116259|116550|116350|116450|116250|84
1601538600000|2020-10-01 07:50:00|116458.5|116258.5|116483.8|116283.8|116491|116291|116455.5|116255.5|52
1601538900000|2020-10-01 07:55:00|116476|116276|116451|116251|116480.5|116280.5|116448|116248|58
1601539200000|2020-10-01 08:00:00|116449|116249|116450.8|116250.8|116455.6|116255.6|116449|116249|22
1601539500000|2020-10-01 08:05:00|116451.3|116251.3|116441|116241|116451.8|116251.8|116439|116239|28
1601539800000|2020-10-01 08:10:00|116438|116238|116424.3|116224.3|116440.8|116240.8|116419.8|116219.8|34
1601540100000|2020-10-01 08:15:00|116424.5|116224.5|116420|116220|116425.8|116225.8|116418|116218|38
1601540400000|2020-10-01 08:20:00|116420.5|116220.5|116386.5|116186.5|116422.5|116222.5|116370|116170|64
1601540700000|2020-10-01 08:25:00|116386|116186|116334.8|116134.8|116386|116186|116320|116120|57
1601541000000|2020-10-01 08:30:00|116334.3|116134.3|116370|116170|116370|116170|116334.3|116134.3|7
1601541300000|2020-10-01 08:35:00|116381|116181|116416.8|116216.8|116419.8|116219.8|116381|116181|57
1601541600000|2020-10-01 08:40:00|116422.3|116222.3|116524.8|116324.8|116543.4|116343.4|116422.3|116222.3|62
1601541900000|2020-10-01 08:45:00|116521.3|116321.3|116470.8|116370.8|116529.5|116371.3|116470.8|116319.8|24
1601542200000|2020-10-01 08:50:00|116471.3|116371.3|116486.8|116386.8|116486.8|116386.8|116471.3|116371.3|15
1601542500000|2020-10-01 08:55:00|116487.3|116387.3|116486.8|116386.8|116494|116394|116486.8|116386.8|13
1601542800000|2020-10-01 09:00:00|116485.8|116385.8|116494.8|116394.8|116495|116395|116481.5|116381.5|32
1601543100000|2020-10-01 09:05:00|116494.5|116394.5|116488|116388|116495.3|116395.3|116482.3|116382.3|29
1601543400000|2020-10-01 09:10:00|116488.3|116388.3|116487.5|116387.5|116488.3|116388.3|116487.5|116387.5|23
1601543700000|2020-10-01 09:15:00|116488|116388|116432.8|116332.8|116529.3|116388|116432.8|116325.8|36
1601544000000|2020-10-01 09:20:00|116430.5|116330.5|116444.3|116244.3|116444.8|116330.5|116400.3|116244.3|16
1601544300000|2020-10-01 09:25:00|116443.3|116243.3|116381.3|116281.3|116472.3|116292.8|116381.3|116243.3|33
1601544600000|2020-10-01 09:30:00|116382.1|116282.1|116421.8|116221.8|116421.8|116282.1|116324.3|116192.5|48
1601544900000|2020-10-01 09:35:00|116377.3|116277.3|116442.5|116242.5|116442.5|116277.3|116373.8|116202.3|36
1601545200000|2020-10-01 09:40:00|116444.8|116244.8|116438.3|116238.3|116444.8|116244.8|116437.5|116237.5|38
1601545500000|2020-10-01 09:45:00|116437.5|116237.5|116438.3|116238.3|116438.3|116238.3|116437.5|116237.5|8
1601545800000|2020-10-01 09:50:00|116437.5|116237.5|116438.3|116238.3|116438.3|116238.3|116437.5|116237.5|28
1601546100000|2020-10-01 09:55:00|116437.5|116237.5|116437.5|116237.5|116439.3|116239.3|116437.5|116237.5|4
1601546400000|2020-10-01 10:00:00|116438.3|116238.3|116438.3|116238.3|116438.3|116238.3|116437.8|116237.8|3
1601547000000|2020-10-01 10:10:00|116437.5|116237.5|116437.5|116237.5|116437.5|116237.5|116437.5|116237.5|1
1601547300000|2020-10-01 10:15:00|116438|116238|116432.7|116232.7|116438.3|116238.3|116426.2|116226.2|18
1601547600000|2020-10-01 10:20:00|116433.7|116233.7|116411.7|116211.7|116437.5|116237.5|116410.2|116210.2|23
1601547900000|2020-10-01 10:25:00|116380|116280|116380|116280|116425|116290|116380|116210.7|22
1601548200000|2020-10-01 10:30:00|116381.3|116281.3|116390|116290|116395|116295|116381.3|116281.3|12
1601548500000|2020-10-01 10:35:00|116390.8|116290.8|116391.8|116291.8|116391.8|116291.8|116390.8|116290.8|4
1601548800000|2020-10-01 10:40:00|116392.3|116292.3|116365|116265|116392.3|116292.3|116360.5|116260.5|27
1601549100000|2020-10-01 10:45:00|116369.3|116269.3|116367.8|116267.8|116373|116273|116367.8|116267.8|14
1601549400000|2020-10-01 10:50:00|116370.3|116270.3|116383.8|116283.8|116393.3|116293.3|116370|116270|26
1601549700000|2020-10-01 10:55:00|116384.3|116284.3|116396.8|116196.8|116403|116284.3|116351.5|116196.3|21
1601550000000|2020-10-01 11:00:00|116399.5|116199.5|116363.8|116263.8|116404.5|116265|116357.8|116199.5|16
1601550300000|2020-10-01 11:05:00|116362|116262|116398.7|116198.7|116405|116262|116333.7|116193.2|25
1601550600000|2020-10-01 11:10:00|116399.2|116199.2|116381.7|116181.7|116401.7|116201.7|116381.7|116181.7|12
1601550900000|2020-10-01 11:15:00|116378.7|116178.7|116377.7|116177.7|116380.7|116180.7|116377.7|116177.7|3
1601551200000|2020-10-01 11:20:00|116390|116190|116390|116190|116390|116190|116390|116190|1
1601551500000|2020-10-01 11:25:00|116373.4|116173.4|116366.8|116166.8|116373.4|116173.4|116365.8|116165.8|10
1601551800000|2020-10-01 11:30:00|116369.3|116169.3|116369.3|116169.3|116369.3|116169.3|116369.3|116169.3|1
1601552100000|2020-10-01 11:35:00|116353.3|116153.3|116348.9|116148.9|116353.3|116153.3|116348.9|116148.9|8
1601552400000|2020-10-01 11:40:00|116266.5|116166.5|116265.7|116165.7|116266.5|116166.5|116265.7|116165.7|3
1601552700000|2020-10-01 11:45:00|116265|116165|116211.3|116111.3|116270|116165.7|116210|116070|43
1601553000000|2020-10-01 11:50:00|116211.8|116111.8|116175.8|116075.8|116293.3|116141|116165.3|116042.5|48
1601553300000|2020-10-01 11:55:00|116175|116075|116188.8|116088.8|116188.8|116088.8|116175|116075|36
1601553600000|2020-10-01 12:00:00|116190.8|116090.8|116215|116115|116260|116116.5|116185|116053.5|43
1601553900000|2020-10-01 12:05:00|116214.5|116114.5|116260.3|116060.3|116276.5|116124.8|116214.5|116060.3|26
1601554500000|2020-10-01 12:15:00|116259.8|116059.8|116265.3|116065.3|116265.3|116065.3|116259.5|116059.5|7
1601554800000|2020-10-01 12:20:00|116264.8|116064.8|116212.3|116112.3|116275.5|116135|116204.3|116064.8|17
1601555100000|2020-10-01 12:25:00|116208.8|116108.8|116210.5|116110.5|116215|116115|116208|116108|10
1601555700000|2020-10-01 12:35:00|116208.5|116108.5|116204.5|116104.5|116208.5|116108.5|116204|116104|4
1601556600000|2020-10-01 12:50:00|116206|116106|116308.3|116108.3|116312|116155.5|116206|116097.5|40
1601556900000|2020-10-01 12:55:00|116317.8|116117.8|116290.5|116190.5|116338.3|116190.5|116265|116117.8|24
1601557200000|2020-10-01 13:00:00|116290|116190|116280|116180|116362.5|116199.3|116278|116127.5|56
1601557500000|2020-10-01 13:05:00|116300|116200|116395.8|116195.8|116449.5|116273|116295|116156.5|45
1601557800000|2020-10-01 13:10:00|116397.6|116197.6|116370|116270|116495|116298|116370|116197.6|38
1601558100000|2020-10-01 13:15:00|116372.5|116272.5|116448|116248|116448|116282.5|116370|116241.3|9
1601558400000|2020-10-01 13:20:00|116451|116251|116425|116325|116470|116325|116415|116251|12
1601558700000|2020-10-01 13:25:00|116415|116315|116375|116275|116448|116315|116375|116225|13
1601559000000|2020-10-01 13:30:00|116365|116265|116355|116255|116410|116265|116325|116181.5|22
1601559300000|2020-10-01 13:35:00|116351|116251|116333.8|116233.8|116390|116251|116315|116175|20
1601559600000|2020-10-01 13:40:00|116326.3|116226.3|116320|116220|116335|116235|116305|116205|23
1601559900000|2020-10-01 13:45:00|116322.5|116222.5|116327.3|116227.3|116425|116280|116322.5|116177.5|42
1601560200000|2020-10-01 13:50:00|116325|116225|116391|116291|116425|116291|116325|116189.5|21
1601560500000|2020-10-01 13:55:00|116395|116295|116400|116300|116453.3|116338|116390|116230|40
1601560800000|2020-10-01 14:00:00|116385|116285|116420|116320|116470|116330.8|116385|116255|26
1601561100000|2020-10-01 14:05:00|116425|116325|116499.5|116299.5|116499.6|116337.4|116425|116295|15
1601561400000|2020-10-01 14:10:00|116497|116297|116490|116290|116499|116299|116490|116290|7
1601561700000|2020-10-01 14:15:00|116477.5|116277.5|116425|116325|116478.5|116332.5|116425|116275|13
1601562000000|2020-10-01 14:20:00|116430|116330|116470|116370|116470|116370|116430|116330|8
1601562300000|2020-10-01 14:25:00|116475|116375|116545|116345|116545|116376.5|116470|116340|23
1601562600000|2020-10-01 14:30:00|116543.5|116343.5|116465|116365|116545|116395|116465|116333.8|20
1601562900000|2020-10-01 14:35:00|116480|116380|116470|116370|116544|116395|116463.7|116337.8|27
1601563200000|2020-10-01 14:40:00|116466.2|116366.2|116471.2|116371.2|116471.2|116371.2|116450|116350|12
1601563500000|2020-10-01 14:45:00|116476|116376|116471.2|116371.2|116490|116390|116471.2|116371.2|13
1601563800000|2020-10-01 14:50:00|116466.2|116366.2|116475|116375|116480|116380|116466.2|116366.2|9
1601564400000|2020-10-01 15:00:00|116470|116370|116464.4|116364.4|116480|116380|116464.4|116364.4|20
1601564700000|2020-10-01 15:05:00|116464.7|116364.7|116400|116300|116474.6|116364.7|116397.4|116274.6|27
1601565000000|2020-10-01 15:10:00|116409.9|116309.9|116438|116238|116488|116345|116405.9|116235.5|27
1601565300000|2020-10-01 15:15:00|116435.1|116235.1|116447.9|116247.9|116452.4|116342.9|116423.1|116235.1|36
1601565600000|2020-10-01 15:20:00|116458|116258|116400|116200|116464.9|116264.9|116395|116195|28
1601565900000|2020-10-01 15:25:00|116388|116288|116360|116260|116422.4|116322.4|116360|116195|30
1601566200000|2020-10-01 15:30:00|116356.9|116256.9|116366.9|116266.9|116369.4|116269.4|116354.4|116254.4|14
1601566500000|2020-10-01 15:35:00|116361.9|116261.9|116365|116265|116365|116265|116351.9|116251.9|9
1601566800000|2020-10-01 15:40:00|116359.4|116259.4|116365|116265|116365|116265|116356.9|116256.9|5
1601567400000|2020-10-01 15:50:00|116368.4|116268.4|116375|116275|116385|116285|116368.4|116268.4|11
1601567700000|2020-10-01 15:55:00|116370.9|116270.9|116370|116270|116370.9|116270.9|116369.4|116269.4|4
1601568000000|2020-10-01 16:00:00|116372.9|116272.9|116439.9|116239.9|116440|116280|116372.9|116234.9|12
1601568300000|2020-10-01 16:05:00|116434.9|116234.9|116365|116265|116434.9|116285|116365|116234.9|10
1601568600000|2020-10-01 16:10:00|116368.4|116268.4|116443.4|116243.4|116447.9|116295|116368.4|116239.4|23
1601569200000|2020-10-01 16:20:00|116440|116240|116435|116235|116440|116240|116435|116235|5
1601569800000|2020-10-01 16:30:00|116432.7|116232.7|116430|116230|116433.2|116233.2|116430|116230|3
1601570400000|2020-10-01 16:40:00|116375|116275|116375|116275|116375|116275|116375|116275|1
1601571600000|2020-10-01 17:00:00|116370|116270|116370|116270|116370|116270|116370|116270|1
1601571900000|2020-10-01 17:05:00|116371.7|116271.7|116375|116275|116375|116275|116371.7|116271.7|2
1601572200000|2020-10-01 17:10:00|116399.7|116199.7|116415|116315|116415.6|116315|116390|116190|18
1601572500000|2020-10-01 17:15:00|116409.7|116309.7|116420|116320|116420|116320|116407.2|116307.2|7
1601572800000|2020-10-01 17:20:00|116418|116318|116407.2|116307.2|116418|116318|116407.2|116307.2|6
1601573100000|2020-10-01 17:25:00|116409.7|116309.7|116399.7|116299.7|116415|116315|116399.7|116299.7|6
1601573400000|2020-10-01 17:30:00|116405|116305|116415|116315|116415|116315|116405|116305|7
1601573700000|2020-10-01 17:35:00|116413|116313|116415|116315|116415|116315|116413|116313|6
1601574000000|2020-10-01 17:40:00|116413|116313|116407.2|116307.2|116413|116313|116407.2|116307.2|5
1601574300000|2020-10-01 17:45:00|116412.2|116312.2|116425|116325|116430|116330|116412.2|116312.2|5
1601574600000|2020-10-01 17:50:00|116428|116328|116416.7|116316.7|116430|116330|116416.7|116316.7|8
1601574900000|2020-10-01 17:55:00|116415.7|116315.7|116430|116330|116432.2|116332.2|116411.7|116311.7|22
1601575200000|2020-10-01 18:00:00|116429.7|116329.7|116462.2|116362.2|116527.2|116376.7|116416.2|116293.8|41
1601575800000|2020-10-01 18:10:00|116467.2|116367.2|116483.7|116383.7|116545.5|116394.2|116467.2|116345.5|7
1601576400000|2020-10-01 18:20:00|116474.2|116374.2|116478.7|116378.7|116544.9|116384.2|116427.2|116298.4|15
1601577000000|2020-10-01 18:30:00|116519.2|116319.2|116461.2|116261.2|116519.2|116330.7|116412.2|116259.2|29
1601577300000|2020-10-01 18:35:00|116461.7|116261.7|116448|116248|116462.7|116262.7|116448|116248|4
1601578200000|2020-10-01 18:50:00|116438|116238|116438|116238|116438|116238|116438|116238|1
1601578500000|2020-10-01 18:55:00|116449.2|116249.2|116449.2|116249.2|116449.2|116249.2|116449.2|116249.2|1
1601578800000|2020-10-01 19:00:00|116449.3|116249.3|116418.7|116318.7|116458.5|116318.7|116418.5|116243.4|11
1601579100000|2020-10-01 19:05:00|116433.8|116333.8|116435|116335|116435|116335|116433.8|116333.8|2
1601579400000|2020-10-01 19:10:00|116418.7|116318.7|116413.7|116313.7|116418.7|116318.7|116413.7|116313.7|4
1601579700000|2020-10-01 19:15:00|116418.7|116318.7|116418.7|116318.7|116424.8|116324.8|116418.7|116318.7|8
1601580000000|2020-10-01 19:20:00|116409|116309|116409|116309|116409|116309|116409|116309|1
1601581200000|2020-10-01 19:40:00|116388.5|116288.5|116409|116309|116409|116309|116388.5|116288.5|4
1601581800000|2020-10-01 19:50:00|116405.5|116305.5|116430|116230|116450|116305.5|116385|116230|10
1601582100000|2020-10-01 19:55:00|116428|116228|116375|116275|116428|116280|116370|116228|10
1601514000000|2020-10-01 01:00:00|116646.5|116446.5|116642|116442|116646.5|116446.5|116640|116440|18
1601514300000|2020-10-01 01:05:00|116641.5|116441.5|116642|116442|116652.5|116452.5|116640.5|116440.5|15
1601514600000|2020-10-01 01:10:00|116640.5|116440.5|116602.1|116402.1|116640.5|116440.5|116596.6|116396.6|35
1601514900000|2020-10-01 01:15:00|116603.1|116403.1|116604.6|116404.6|116604.6|116404.6|116603.1|116403.1|4
1601515200000|2020-10-01 01:20:00|116603.6|116403.6|116600|116400|116603.6|116403.6|116600|116400|11
1601515500000|2020-10-01 01:25:00|116599.5|116399.5|116519.8|116319.8|116599.5|116432|116519.8|116319.8|12
1601515800000|2020-10-01 01:30:00|116517.3|116317.3|116435|116335|116536|116362.4|116434|116313.5|64
1601516100000|2020-10-01 01:35:00|116435.5|116335.5|116364|116264|116436|116336|116359|116222|71
1601516400000|2020-10-01 01:40:00|116363.5|116263.5|116382|116182|116399.5|116263.5|116329|116179|47
1601516700000|2020-10-01 01:45:00|116381.5|116181.5|116508|116308|116508|116308|116381.5|116181.5|69
1601517000000|2020-10-01 01:50:00|116511|116311|116493|116293|116514|116314|116485|116285|19
1601517300000|2020-10-01 01:55:00|116493.5|116293.5|116494|116294|116494|116294|116491.5|116291.5|7
1601517600000|2020-10-01 02:00:00|116495|116295|116495|116295|116495|116295|116495|116295|1
1601518200000|2020-10-01 02:10:00|116491|116291|116471|116271|116491|116291|116471|116271|17
1601518500000|2020-10-01 02:15:00|116472.5|116272.5|116509.5|116309.5|116531.5|116331.5|116470|116270|55
1601518800000|2020-10-01 02:20:00|116510|116310|116490.5|116290.5|116510|116310|116490|116290|20
1601519100000|2020-10-01 02:25:00|116490|116290|116431.5|116231.5|116490.5|116290.5|116431.5|116231.5|27
1601519400000|2020-10-01 02:30:00|116432|116232|116456.9|116256.9|116459.5|116259.5|116431.5|116231.5|26
1601519700000|2020-10-01 02:35:00|116457.4|116257.4|116452.5|116252.5|116458.9|116258.9|116452|116252|9
1601520000000|2020-10-01 02:40:00|116453|116253|116453|116253|116453|116253|116453|116253|1
1601520600000|2020-10-01 02:50:00|116451.5|116251.5|116449.5|116249.5|116451.5|116251.5|116449.5|116249.5|3
1601520900000|2020-10-01 02:55:00|116450|116250|116449.5|116249.5|116450|116250|116449|116249|3
1601521200000|2020-10-01 03:00:00|116448.5|116248.5|116446|116246|116448.5|116248.5|116446|116246|7
1601521500000|2020-10-01 03:05:00|116444.5|116244.5|116444.5|116244.5|116444.5|116244.5|116444.5|116244.5|1
1601521800000|2020-10-01 03:10:00|116444|116244|116444.5|116244.5|116444.5|116244.5|116444|116244|2
1601522100000|2020-10-01 03:15:00|116445.5|116245.5|116452.6|116252.6|116452.6|116252.6|116445.5|116245.5|7
1601522700000|2020-10-01 03:25:00|116453.1|116253.1|116487.5|116287.5|116490|116347.5|116431.5|116253.1|23
1601523000000|2020-10-01 03:30:00|116486.5|116286.5|116487|116287|116487|116287|116486.5|116286.5|4
1601523600000|2020-10-01 03:40:00|116486.5|116286.5|116486.5|116286.5|116486.5|116286.5|116486.5|116286.5|1
1601523900000|2020-10-01 03:45:00|116487.5|116287.5|116495.5|116295.5|116505.5|116305.5|116487.5|116287.5|19
1601524200000|2020-10-01 03:50:00|116495|116295|116492|116292|116495|116295|116490.5|116290.5|6
1601524500000|2020-10-01 03:55:00|116492.5|116292.5|116492.5|116292.5|116497|116297|116492.5|116292.5|10
1601525700000|2020-10-01 04:15:00|116491.5|116291.5|116491|116291|116491.5|116291.5|116491|116291|2
1601526000000|2020-10-01 04:20:00|116494|116294|116516|116316|116516|116316|116494|116294|4
1601526300000|2020-10-01 04:25:00|116516.5|116316.5|116518|116318|116518|116318|116516.5|116316.5|3
1601526600000|2020-10-01 04:30:00|116516|116316|116512.5|116312.5|116516|116316|116511.5|116311.5|7
1601526900000|2020-10-01 04:35:00|116513|116313|116513|116313|116513|116313|116513|116313|1
1601527200000|2020-10-01 04:40:00|116511.5|116311.5|116476.5|116276.5|116527.4|116367|116437.2|116267.1|45
1601527500000|2020-10-01 04:45:00|116481|116281|116428.5|116328.5|116485.5|116356.5|116428.5|116278.5|24
1601527800000|2020-10-01 04:50:00|116428|116328|116470|116270|116470|116330|116419.5|116269|18
1601528100000|2020-10-01 04:55:00|116468|116268|116466.5|116266.5|116468|116268|116466.5|116266.5|2
1601529000000|2020-10-01 05:10:00|116461.5|116261.5|116428.5|116228.5|116461.5|116261.5|116408.5|116208.5|24
1601529300000|2020-10-01 05:15:00|116380|116280|116373.5|116273.5|116386.5|116286.5|116372.1|116272.1|20
1601529600000|2020-10-01 05:20:00|116373|116273|116432|116232|116432|116282|116373|116224.6|22
1601529900000|2020-10-01 05:25:00|116431.5|116231.5|116417.5|116217.5|116432.5|116232.5|116417.5|116217.5|13
1601530200000|2020-10-01 05:30:00|116419|116219|116383.9|116283.9|116430.5|116283.9|116383.9|116219|4
1601530500000|2020-10-01 05:35:00|116383.4|116283.4|116427|116227|116438.5|116295|116383.4|116227|23
1601530800000|2020-10-01 05:40:00|116426.5|116226.5|116413.5|116213.5|116426.5|116277|116363|116213|22
1601531100000|2020-10-01 05:45:00|116349.6|116249.6|116370|116170|116388.6|116254.1|116344.6|116167.5|22
1601531400000|2020-10-01 05:50:00|116370.5|116170.5|116405.5|116205.5|116405.5|116205.5|116370.5|116170.5|30
1601531700000|2020-10-01 05:55:00|116404.5|116204.5|116384|116184|116415|116238|116324.6|116184|38
1601532000000|2020-10-01 06:00:00|116383.5|116183.5|116382|116182|116387|116187|116381|116181|20
1601532600000|2020-10-01 06:10:00|116383.5|116183.5|116383.5|116183.5|116386.5|116186.5|116376|116176|20
1601532900000|2020-10-01 06:15:00|116384.5|116184.5|116387.5|116187.5|116388|116188|116374|116174|33
1601533200000|2020-10-01 06:20:00|116314.5|116214.5|116336|116136|116362|116214.5|116296|116124.5|35
1601533500000|2020-10-01 06:25:00|116336.5|116136.5|116311.7|116111.7|116338|116138|116307|116107|30
1601533800000|2020-10-01 06:30:00|116308|116108|116314.2|116114.2|116314.2|116147.9|116247.9|116079|26
1601534100000|2020-10-01 06:35:00|116315.5|116115.5|116327.2|116127.2|116341.5|116174.5|116274.5|116115.5|23
1601534400000|2020-10-01 06:40:00|116326.7|116126.7|116323.7|116123.7|116332.7|116132.7|116318.2|116118.2|15
1601534700000|2020-10-01 06:45:00|116321.7|116121.7|116316.2|116116.2|116321.7|116121.7|116316.2|116116.2|12
1601535000000|2020-10-01 06:50:00|116317.2|116117.2|116349.7|116149.7|116350.2|116150.2|116315.7|116115.7|24
1601535300000|2020-10-01 06:55:00|116348.7|116148.7|116331.2|116131.2|116350.2|116150.2|116318.5|116118.5|32
1601535600000|2020-10-01 07:00:00|116330.7|116130.7|116315.7|116115.7|116356.3|116156.3|116314.2|116114.2|62
1601535900000|2020-10-01 07:05:00|116316.5|116116.5|116364.2|116164.2|116376.5|116176.5|116315.7|116115.7|44
1601536200000|2020-10-01 07:10:00|116366|116166|116455.5|116255.5|116455.5|116255.5|116347.2|116166|57
1601536500000|2020-10-01 07:15:00|116455|116255|116423|116223|116455.5|116255.5|116410.5|116210.5|31
1601536800000|2020-10-01 07:20:00|116419.2|116219.2|116417.5|116217.5|116428.3|116228.3|116413|116213|15
1601537100000|2020-10-01 07:25:00|116417|116217|116434.5|116234.5|116440.6|116240.6|116415.5|116215.5|59
1601537400000|2020-10-01 07:30:00|116436.5|116236.5|116479.2|116279.2|116489.2|116289.2|116434|116234|68
1601537700000|2020-10-01 07:35:00|116479.5|116279.5|116492.1|116292.1|116536|116362|116458|116279.5|59
1601538000000|2020-10-01 07:40:00|116492.6|116292.6|116521.5|116321.5|116535|116335|116485.2|116285.2|32
1601538300000|2020-10-01 07:45:00|116520.5|116320.5|116459|116259|116550|116350|116450|116250|84
1601538600000|2020-10-01 07:50:00|116458.5|116258.5|116483.8|116283.8|116491|116291|116455.5|116255.5|52
1601538900000|2020-10-01 07:55:00|116476|116276|116451|116251|116480.5|116280.5|116448|116248|58
1601539200000|2020-10-01 08:00:00|116449|116249|116450.8|116250.8|116455.6|116255.6|116449|116249|22
1601539500000|2020-10-01 08:05:00|116451.3|116251.3|116441|116241|116451.8|116251.8|116439|116239|28
1601539800000|2020-10-01 08:10:00|116438|116238|116424.3|116224.3|116440.8|116240.8|116419.8|116219.8|34
1601540100000|2020-10-01 08:15:00|116424.5|116224.5|116420|116220|116425.8|116225.8|116418|116218|38
1601540400000|2020-10-01 08:20:00|116420.5|116220.5|116386.5|116186.5|116422.5|116222.5|116370|116170|64
1601540700000|2020-10-01 08:25:00|116386|116186|116334.8|116134.8|116386|116186|116320|116120|57
1601541000000|2020-10-01 08:30:00|116334.3|116134.3|116370|116170|116370|116170|116334.3|116134.3|7
1601541300000|2020-10-01 08:35:00|116381|116181|116416.8|116216.8|116419.8|116219.8|116381|116181|57
1601541600000|2020-10-01 08:40:00|116422.3|116222.3|116524.8|116324.8|116543.4|116343.4|116422.3|116222.3|62
1601541900000|2020-10-01 08:45:00|116521.3|116321.3|116470.8|116370.8|116529.5|116371.3|116470.8|116319.8|24
1601542200000|2020-10-01 08:50:00|116471.3|116371.3|116486.8|116386.8|116486.8|116386.8|116471.3|116371.3|15
1601542500000|2020-10-01 08:55:00|116487.3|116387.3|116486.8|116386.8|116494|116394|116486.8|116386.8|13
1601542800000|2020-10-01 09:00:00|116485.8|116385.8|116494.8|116394.8|116495|116395|116481.5|116381.5|32
1601543100000|2020-10-01 09:05:00|116494.5|116394.5|116488|116388|116495.3|116395.3|116482.3|116382.3|29
1601543400000|2020-10-01 09:10:00|116488.3|116388.3|116487.5|116387.5|116488.3|116388.3|116487.5|116387.5|23
1601543700000|2020-10-01 09:15:00|116488|116388|116432.8|116332.8|116529.3|116388|116432.8|116325.8|36
1601544000000|2020-10-01 09:20:00|116430.5|116330.5|116444.3|116244.3|116444.8|116330.5|116400.3|116244.3|16
1601544300000|2020-10-01 09:25:00|116443.3|116243.3|116381.3|116281.3|116472.3|116292.8|116381.3|116243.3|33
1601544600000|2020-10-01 09:30:00|116382.1|116282.1|116421.8|116221.8|116421.8|116282.1|116324.3|116192.5|48
1601544900000|2020-10-01 09:35:00|116377.3|116277.3|116442.5|116242.5|116442.5|116277.3|116373.8|116202.3|36
1601545200000|2020-10-01 09:40:00|116444.8|116244.8|116438.3|116238.3|116444.8|116244.8|116437.5|116237.5|38
1601545500000|2020-10-01 09:45:00|116437.5|116237.5|116438.3|116238.3|116438.3|116238.3|116437.5|116237.5|8
1601545800000|2020-10-01 09:50:00|116437.5|116237.5|116438.3|116238.3|116438.3|116238.3|116437.5|116237.5|28
1601546100000|2020-10-01 09:55:00|116437.5|116237.5|116437.5|116237.5|116439.3|116239.3|116437.5|116237.5|4
1601546400000|2020-10-01 10:00:00|116438.3|116238.3|116438.3|116238.3|116438.3|116238.3|116437.8|116237.8|3
1601547000000|2020-10-01 10:10:00|116437.5|116237.5|116437.5|116237.5|116437.5|116237.5|116437.5|116237.5|1
1601547300000|2020-10-01 10:15:00|116438|116238|116432.7|116232.7|116438.3|116238.3|116426.2|116226.2|18
1601547600000|2020-10-01 10:20:00|116433.7|116233.7|116411.7|116211.7|116437.5|116237.5|116410.2|116210.2|23
1601547900000|2020-10-01 10:25:00|116380|116280|116380|116280|116425|116290|116380|116210.7|22
1601548200000|2020-10-01 10:30:00|116381.3|116281.3|116390|116290|116395|116295|116381.3|116281.3|12
1601548500000|2020-10-01 10:35:00|116390.8|116290.8|116391.8|116291.8|116391.8|116291.8|116390.8|116290.8|4
1601548800000|2020-10-01 10:40:00|116392.3|116292.3|116365|116265|116392.3|116292.3|116360.5|116260.5|27
1601549100000|2020-10-01 10:45:00|116369.3|116269.3|116367.8|116267.8|116373|116273|116367.8|116267.8|14
1601549400000|2020-10-01 10:50:00|116370.3|116270.3|116383.8|116283.8|116393.3|116293.3|116370|116270|26
1601549700000|2020-10-01 10:55:00|116384.3|116284.3|116396.8|116196.8|116403|116284.3|116351.5|116196.3|21
1601550000000|2020-10-01 11:00:00|116399.5|116199.5|116363.8|116263.8|116404.5|116265|116357.8|116199.5|16
1601550300000|2020-10-01 11:05:00|116362|116262|116398.7|116198.7|116405|116262|116333.7|116193.2|25
1601550600000|2020-10-01 11:10:00|116399.2|116199.2|116381.7|116181.7|116401.7|116201.7|116381.7|116181.7|12
1601550900000|2020-10-01 11:15:00|116378.7|116178.7|116377.7|116177.7|116380.7|116180.7|116377.7|116177.7|3
1601551200000|2020-10-01 11:20:00|116390|116190|116390|116190|116390|116190|116390|116190|1
1601551500000|2020-10-01 11:25:00|116373.4|116173.4|116366.8|116166.8|116373.4|116173.4|116365.8|116165.8|10
1601551800000|2020-10-01 11:30:00|116369.3|116169.3|116369.3|116169.3|116369.3|116169.3|116369.3|116169.3|1
1601552100000|2020-10-01 11:35:00|116353.3|116153.3|116348.9|116148.9|116353.3|116153.3|116348.9|116148.9|8
1601552400000|2020-10-01 11:40:00|116266.5|116166.5|116265.7|116165.7|116266.5|116166.5|116265.7|116165.7|3
1601552700000|2020-10-01 11:45:00|116265|116165|116211.3|116111.3|116270|116165.7|116210|116070|43
1601553000000|2020-10-01 11:50:00|116211.8|116111.8|116175.8|116075.8|116293.3|116141|116165.3|116042.5|48
1601553300000|2020-10-01 11:55:00|116175|116075|116188.8|116088.8|116188.8|116088.8|116175|116075|36
1601553600000|2020-10-01 12:00:00|116190.8|116090.8|116215|116115|116260|116116.5|116185|116053.5|43
1601553900000|2020-10-01 12:05:00|116214.5|116114.5|116260.3|116060.3|116276.5|116124.8|116214.5|116060.3|26
1601554500000|2020-10-01 12:15:00|116259.8|116059.8|116265.3|116065.3|116265.3|116065.3|116259.5|116059.5|7
1601554800000|2020-10-01 12:20:00|116264.8|116064.8|116212.3|116112.3|116275.5|116135|116204.3|116064.8|17
1601555100000|2020-10-01 12:25:00|116208.8|116108.8|116210.5|116110.5|116215|116115|116208|116108|10
1601555700000|2020-10-01 12:35:00|116208.5|116108.5|116204.5|116104.5|116208.5|116108.5|116204|116104|4
1601556600000|2020-10-01 12:50:00|116206|116106|116308.3|116108.3|116312|116155.5|116206|116097.5|40
1601556900000|2020-10-01 12:55:00|116317.8|116117.8|116290.5|116190.5|116338.3|116190.5|116265|116117.8|24
1601557200000|2020-10-01 13:00:00|116290|116190|116280|116180|116362.5|116199.3|116278|116127.5|56
1601557500000|2020-10-01 13:05:00|116300|116200|116395.8|116195.8|116449.5|116273|116295|116156.5|45
1601557800000|2020-10-01 13:10:00|116397.6|116197.6|116370|116270|116495|116298|116370|116197.6|38
1601558100000|2020-10-01 13:15:00|116372.5|116272.5|116448|116248|116448|116282.5|116370|116241.3|9
1601558400000|2020-10-01 13:20:00|116451|116251|116425|116325|116470|116325|116415|116251|12
1601558700000|2020-10-01 13:25:00|116415|116315|116375|116275|116448|116315|116375|116225|13
1601559000000|2020-10-01 13:30:00|116365|116265|116355|116255|116410|116265|116325|116181.5|22
1601559300000|2020-10-01 13:35:00|116351|116251|116333.8|116233.8|116390|116251|116315|116175|20
1601559600000|2020-10-01 13:40:00|116326.3|116226.3|116320|116220|116335|116235|116305|116205|23
1601559900000|2020-10-01 13:45:00|116322.5|116222.5|116327.3|116227.3|116425|116280|116322.5|116177.5|42
1601560200000|2020-10-01 13:50:00|116325|116225|116391|116291|116425|116291|116325|116189.5|21
1601560500000|2020-10-01 13:55:00|116395|116295|116400|116300|116453.3|116338|116390|116230|40
1601560800000|2020-10-01 14:00:00|116385|116285|116420|116320|116470|116330.8|116385|116255|26
1601561100000|2020-10-01 14:05:00|116425|116325|116499.5|116299.5|116499.6|116337.4|116425|116295|15
1601561400000|2020-10-01 14:10:00|116497|116297|116490|116290|116499|116299|116490|116290|7
1601561700000|2020-10-01 14:15:00|116477.5|116277.5|116425|116325|116478.5|116332.5|116425|116275|13
1601562000000|2020-10-01 14:20:00|116430|116330|116470|116370|116470|116370|116430|116330|8
1601562300000|2020-10-01 14:25:00|116475|116375|116545|116345|116545|116376.5|116470|116340|23
1601562600000|2020-10-01 14:30:00|116543.5|116343.5|116465|116365|116545|116395|116465|116333.8|20
1601562900000|2020-10-01 14:35:00|116480|116380|116470|116370|116544|116395|116463.7|116337.8|27
1601563200000|2020-10-01 14:40:00|116466.2|116366.2|116471.2|116371.2|116471.2|116371.2|116450|116350|12
1601563500000|2020-10-01 14:45:00|116476|116376|116471.2|116371.2|116490|116390|116471.2|116371.2|13
1601563800000|2020-10-01 14:50:00|116466.2|116366.2|116475|116375|116480|116380|116466.2|116366.2|9
1601564400000|2020-10-01 15:00:00|116470|116370|116464.4|116364.4|116480|116380|116464.4|116364.4|20
1601564700000|2020-10-01 15:05:00|116464.7|116364.7|116400|116300|116474.6|116364.7|116397.4|116274.6|27
1601565000000|2020-10-01 15:10:00|116409.9|116309.9|116438|116238|116488|116345|116405.9|116235.5|27
1601565300000|2020-10-01 15:15:00|116435.1|116235.1|116447.9|116247.9|116452.4|116342.9|116423.1|116235.1|36
1601565600000|2020-10-01 15:20:00|116458|116258|116400|116200|116464.9|116264.9|116395|116195|28
1601565900000|2020-10-01 15:25:00|116388|116288|116360|116260|116422.4|116322.4|116360|116195|30
1601566200000|2020-10-01 15:30:00|116356.9|116256.9|116366.9|116266.9|116369.4|116269.4|116354.4|116254.4|14
1601566500000|2020-10-01 15:35:00|116361.9|116261.9|116365|116265|116365|116265|116351.9|116251.9|9
1601566800000|2020-10-01 15:40:00|116359.4|116259.4|116365|116265|116365|116265|116356.9|116256.9|5
1601567400000|2020-10-01 15:50:00|116368.4|116268.4|116375|116275|116385|116285|116368.4|116268.4|11
1601567700000|2020-10-01 15:55:00|116370.9|116270.9|116370|116270|116370.9|116270.9|116369.4|116269.4|4
1601568000000|2020-10-01 16:00:00|116372.9|116272.9|116439.9|116239.9|116440|116280|116372.9|116234.9|12
1601568300000|2020-10-01 16:05:00|116434.9|116234.9|116365|116265|116434.9|116285|116365|116234.9|10
1601568600000|2020-10-01 16:10:00|116368.4|116268.4|116443.4|116243.4|116447.9|116295|116368.4|116239.4|23
1601569200000|2020-10-01 16:20:00|116440|116240|116435|116235|116440|116240|116435|116235|5
1601569800000|2020-10-01 16:30:00|116432.7|116232.7|116430|116230|116433.2|116233.2|116430|116230|3
1601570400000|2020-10-01 16:40:00|116375|116275|116375|116275|116375|116275|116375|116275|1
1601571600000|2020-10-01 17:00:00|116370|116270|116370|116270|116370|116270|116370|116270|1
1601571900000|2020-10-01 17:05:00|116371.7|116271.7|116375|116275|116375|116275|116371.7|116271.7|2
1601572200000|2020-10-01 17:10:00|116399.7|116199.7|116415|116315|116415.6|116315|116390|116190|18
1601572500000|2020-10-01 17:15:00|116409.7|116309.7|116420|116320|116420|116320|116407.2|116307.2|7
1601572800000|2020-10-01 17:20:00|116418|116318|116407.2|116307.2|116418|116318|116407.2|116307.2|6
1601573100000|2020-10-01 17:25:00|116409.7|116309.7|116399.7|116299.7|116415|116315|116399.7|116299.7|6
1601573400000|2020-10-01 17:30:00|116405|116305|116415|116315|116415|116315|116405|116305|7
1601573700000|2020-10-01 17:35:00|116413|116313|116415|116315|116415|116315|116413|116313|6
1601574000000|2020-10-01 17:40:00|116413|116313|116407.2|116307.2|116413|116313|116407.2|116307.2|5
1601574300000|2020-10-01 17:45:00|116412.2|116312.2|116425|116325|116430|116330|116412.2|116312.2|5
1601574600000|2020-10-01 17:50:00|116428|116328|116416.7|116316.7|116430|116330|116416.7|116316.7|8
1601574900000|2020-10-01 17:55:00|116415.7|116315.7|116430|116330|116432.2|116332.2|116411.7|116311.7|22
1601575200000|2020-10-01 18:00:00|116429.7|116329.7|116462.2|116362.2|116527.2|116376.7|116416.2|116293.8|41
1601575800000|2020-10-01 18:10:00|116467.2|116367.2|116483.7|116383.7|116545.5|116394.2|116467.2|116345.5|7
1601576400000|2020-10-01 18:20:00|116474.2|116374.2|116478.7|116378.7|116544.9|116384.2|116427.2|116298.4|15
1601577000000|2020-10-01 18:30:00|116519.2|116319.2|116461.2|116261.2|116519.2|116330.7|116412.2|116259.2|29
1601577300000|2020-10-01 18:35:00|116461.7|116261.7|116448|116248|116462.7|116262.7|116448|116248|4
1601578200000|2020-10-01 18:50:00|116438|116238|116438|116238|116438|116238|116438|116238|1
1601578500000|2020-10-01 18:55:00|116449.2|116249.2|116449.2|116249.2|116449.2|116249.2|116449.2|116249.2|1
1601578800000|2020-10-01 19:00:00|116449.3|116249.3|116418.7|116318.7|116458.5|116318.7|116418.5|116243.4|11
1601579100000|2020-10-01 19:05:00|116433.8|116333.8|116435|116335|116435|116335|116433.8|116333.8|2
1601579400000|2020-10-01 19:10:00|116418.7|116318.7|116413.7|116313.7|116418.7|116318.7|116413.7|116313.7|4
1601579700000|2020-10-01 19:15:00|116418.7|116318.7|116418.7|116318.7|116424.8|116324.8|116418.7|116318.7|8
1601580000000|2020-10-01 19:20:00|116409|116309|116409|116309|116409|116309|116409|116309|1
1601581200000|2020-10-01 19:40:00|116388.5|116288.5|116409|116309|116409|116309|116388.5|116288.5|4
1601581800000|2020-10-01 19:50:00|116405.5|116305.5|116430|116230|116450|116305.5|116385|116230|10
1601582100000|2020-10-01 19:55:00|116428|116228|116375|116275|116428|116280|116370|116228|10
1601600400000|2020-10-02 01:00:00|116517.5|116317.5|116548|116348|116551|116351|116517.5|116317.5|36
1601600700000|2020-10-02 01:05:00|116547|116347|116538|116338|116547|116347|116538|116338|4
1601601300000|2020-10-02 01:15:00|116536.5|116336.5|116535|116335|116536.5|116336.5|116535|116335|4
1601601600000|2020-10-02 01:20:00|116537|116337|116538|116338|116538|116338|116537|116337|4
1601601900000|2020-10-02 01:25:00|116537|116337|116504|116304|116537|116337|116504|116304|19
1601602200000|2020-10-02 01:30:00|116500|116300|116500.5|116300.5|116504|116304|116494|116294|18
1601602500000|2020-10-02 01:35:00|116501|116301|116504|116304|116504.5|116304.5|116501|116301|9
1601602800000|2020-10-02 01:40:00|116507|116307|116494.5|116394.5|116520|116394.5|116475|116304|23
1601603400000|2020-10-02 01:50:00|116498|116398|116526.5|116426.5|116529|116429|116498|116398|15
1601603700000|2020-10-02 01:55:00|116532|116432|116533.5|116433.5|116539.5|116439.5|116532|116432|29
1601604000000|2020-10-02 02:00:00|116547.5|116447.5|116662.5|116562.5|116662.5|116562.5|116540.5|116432.8|124
1601604300000|2020-10-02 02:05:00|116669.5|116569.5|116645|116545|116775|116635.5|116630.5|116530.5|86
1601604600000|2020-10-02 02:10:00|116640|116540|116566|116466|116640|116540|116559|116459|66
1601604900000|2020-10-02 02:15:00|116567.5|116467.5|116570.5|116470.5|116575|116475|116567.5|116467.5|21
1601605200000|2020-10-02 02:20:00|116570|116470|116564.5|116464.5|116570|116470|116564.5|116464.5|4
1601605500000|2020-10-02 02:25:00|116525.4|116425.4|116568|116368|116596.8|116437.3|116507.5|116367.5|43
1601605800000|2020-10-02 02:30:00|116567.5|116367.5|116547|116347|116567.5|116410|116495.5|116345|24
1601606100000|2020-10-02 02:35:00|116549|116349|116507.5|116407.5|116559.5|116408|116507.5|116349|21
1601606400000|2020-10-02 02:40:00|116512.5|116412.5|116595.9|116395.9|116596.4|116450.5|116512.5|116395.9|35
1601606700000|2020-10-02 02:45:00|116593.8|116393.8|116593.8|116393.8|116594.4|116394.4|116593.8|116393.8|4
1601607000000|2020-10-02 02:50:00|116598.8|116398.8|116632.5|116432.5|116682.7|116546.7|116577.3|116398.8|50
1601607300000|2020-10-02 02:55:00|116633|116433|116587.5|116487.5|116633|116509.5|116585|116432|33
1601607600000|2020-10-02 03:00:00|116586.5|116486.5|116603|116503|116603|116503|116585|116485|11
1601607900000|2020-10-02 03:05:00|116605|116505|116661|116461|116668|116528|116605|116461|30
1601608200000|2020-10-02 03:10:00|116607.5|116507.5|116604|116504|116607.5|116507.5|116596|116496|30
1601608500000|2020-10-02 03:15:00|116606|116506|116561.5|116461.5|116607.5|116507.5|116560|116460|50
1601608800000|2020-10-02 03:20:00|116561|116461|116560|116460|116568|116468|116543|116443|26
1601609100000|2020-10-02 03:25:00|116570|116470|116560|116460|116589|116489|116554.5|116454.5|29
1601609400000|2020-10-02 03:30:00|116558.5|116458.5|116557|116457|116558.5|116458.5|116557|116457|2
1601609700000|2020-10-02 03:35:00|116541|116441|116536.5|116436.5|116545.5|116445.5|116527.5|116427.5|37
1601610000000|2020-10-02 03:40:00|116522|116422|116533.5|116433.5|116541|116441|116520|116420|27
1601610300000|2020-10-02 03:45:00|116534|116434|116600.5|116500.5|116603.5|116503.5|116534|116434|33
1601610600000|2020-10-02 03:50:00|116600|116500|116584|116484|116600|116500|116584|116484|16
1601610900000|2020-10-02 03:55:00|116584.5|116484.5|116594.5|116494.5|116594.5|116494.5|116582.6|116482.6|11
1601611200000|2020-10-02 04:00:00|116595|116495|116604.5|116504.5|116605.5|116505.5|116595|116495|9
1601611800000|2020-10-02 04:10:00|116605.5|116505.5|116606.5|116506.5|116606.5|116506.5|116605.5|116505.5|4
1601612400000|2020-10-02 04:20:00|116605.5|116505.5|116603|116503|116605.5|116505.5|116602|116502|7
1601612700000|2020-10-02 04:25:00|116602.5|116502.5|116601.5|116501.5|116603|116503|116601.5|116501.5|8
1601613000000|2020-10-02 04:30:00|116602|116502|116586.5|116486.5|116602|116502|116585|116485|10
1601613300000|2020-10-02 04:35:00|116585.5|116485.5|116581.5|116481.5|116585.5|116485.5|116581|116481|7
1601613600000|2020-10-02 04:40:00|116581|116481|116583.5|116483.5|116583.5|116483.5|116581|116481|4
1601613900000|2020-10-02 04:45:00|116583|116483|116583.5|116483.5|116583.5|116483.5|116583|116483|2
1601614200000|2020-10-02 04:50:00|116587|116487|116591.5|116491.5|116591.5|116491.5|116587|116487|2
1601614500000|2020-10-02 04:55:00|116599.4|116499.4|116738.5|116638.5|116749|116649|116599.4|116499.4|63
1601614800000|2020-10-02 05:00:00|116739|116639|116794.5|116694.5|116794.5|116694.5|116721|116621|78
1601615100000|2020-10-02 05:05:00|116793|116693|116771.5|116671.5|116810|116710|116757|116657|56
1601615400000|2020-10-02 05:10:00|116735|116635|116703|116603|116740|116640|116679.5|116579.5|85
1601615700000|2020-10-02 05:15:00|116706.5|116606.5|116726.5|116626.5|116726.5|116626.5|116666|116566|62
1601616000000|2020-10-02 05:20:00|116727|116627|116730.4|116630.4|116734.5|116634.5|116692.5|116592.5|44
1601616300000|2020-10-02 05:25:00|116791|116591|116756.5|116656.5|116792.5|116662.9|116738.1|116591|25
1601616600000|2020-10-02 05:30:00|116757|116657|116841.5|116741.5|116841.5|116741.5|116755|116655|72
1601616900000|2020-10-02 05:35:00|116843|116743|116820|116720|116859|116759|116819|116719|35
1601617200000|2020-10-02 05:40:00|116815|116715|116720|116620|116815|116715|116719|116619|56
1601617500000|2020-10-02 05:45:00|116720.5|116620.5|116653.5|116553.5|116731.5|116621|116647|116522.5|60
1601617800000|2020-10-02 05:50:00|116655|116555|116754.4|116554.4|116763.4|116613.9|116655|116554.4|49
1601618100000|2020-10-02 05:55:00|116753.9|116553.9|116798.5|116598.5|116802.5|116602.5|116753.8|116553.8|40
1601618400000|2020-10-02 06:00:00|116797.5|116597.5|116832.5|116632.5|116832.5|116664.5|116760.5|116596|21
1601618700000|2020-10-02 06:05:00|116835.5|116635.5|116823.8|116623.8|116873|116733.5|116775.8|116623.8|68
1601619000000|2020-10-02 06:10:00|116823.3|116623.3|116813|116613|116823.3|116623.3|116806.2|116606.2|17
1601619300000|2020-10-02 06:15:00|116815.6|116615.6|116818|116618|116818.1|116618.1|116815.6|116615.6|6
1601619600000|2020-10-02 06:20:00|116814.5|116614.5|116781.9|116581.9|116814.5|116614.5|116781.9|116581.9|15
1601619900000|2020-10-02 06:25:00|116781.4|116581.4|116759.5|116559.5|116788|116588|116759|116559|23
1601620200000|2020-10-02 06:30:00|116759|116559|116665.5|116465.5|116761|116561|116644.5|116444.5|65
1601620500000|2020-10-02 06:35:00|116663.5|116463.5|116662|116462|116668.5|116468.5|116660|116460|25
1601620800000|2020-10-02 06:40:00|116659.5|116459.5|116660|116460|116660|116460|116658.5|116458.5|14
1601621100000|2020-10-02 06:45:00|116661.5|116461.5|116689|116489|116690.5|116490.5|116661.5|116461.5|18
1601621400000|2020-10-02 06:50:00|116688.5|116488.5|116680.5|116480.5|116689|116489|116673.5|116473.5|28
1601621700000|2020-10-02 06:55:00|116681.5|116481.5|116683|116483|116683|116483|116678.2|116478.2|14
1601622000000|2020-10-02 07:00:00|116682|116482|116635|116435|116688.5|116516|116597|116435|107
1601622300000|2020-10-02 07:05:00|116634.5|116434.5|116625|116425|116636|116492|116575|116420.8|32
1601622600000|2020-10-02 07:10:00|116626|116426|116609|116409|116632.5|116432.5|116608|116408|23
1601622900000|2020-10-02 07:15:00|116608.5|116408.5|116624|116424|116647|116513.5|116573.5|116408|58
1601623200000|2020-10-02 07:20:00|116624.5|116424.5|116621|116421|116626|116426|116619.5|116419.5|16
1601623500000|2020-10-02 07:25:00|116621.5|116421.5|116600|116500|116626.5|116504.8|116575.5|116421|27
1601623800000|2020-10-02 07:30:00|116600.3|116500.3|116492.4|116392.4|116634.3|116500.3|116491.3|116363|57
1601624100000|2020-10-02 07:35:00|116486.5|116386.5|116520|116420|116560.1|116420|116481.1|116350|30
1601624400000|2020-10-02 07:40:00|116531.8|116431.8|116532.3|116432.3|116538.3|116438.3|116508.8|116408.8|34
1601624700000|2020-10-02 07:45:00|116531.8|116431.8|116578.9|116478.9|116595.1|116495.1|116530|116430|24
1601625000000|2020-10-02 07:50:00|116584.3|116484.3|116667.6|116467.6|116668.6|116492.6|116584.3|116455.1|37
1601625300000|2020-10-02 07:55:00|116667.1|116467.1|116656.8|116456.8|116668.6|116500.2|116565.8|116428.8|44
1601625600000|2020-10-02 08:00:00|116657.3|116457.3|116536.5|116336.5|116657.5|116486.5|116461.1|116302.1|52
1601625900000|2020-10-02 08:05:00|116536.8|116336.8|116544.3|116444.3|116550|116444.3|116459.8|116329.5|100
1601626200000|2020-10-02 08:10:00|116545.5|116445.5|116580.3|116380.3|116602.8|116446|116516|116379|39
1601626500000|2020-10-02 08:15:00|116580.8|116380.8|116581|116381|116588|116388|116571|116371|15
1601626800000|2020-10-02 08:20:00|116571|116371|116553.5|116353.5|116571|116371|116551|116351|29
1601627100000|2020-10-02 08:25:00|116553.4|116353.4|116510|116310|116553.4|116390|116451.5|116304|53
1601627400000|2020-10-02 08:30:00|116511|116311|116582.2|116382.2|116597|116405|116505|116310|82
1601627700000|2020-10-02 08:35:00|116583.2|116383.2|116513|116413|116619|116419|116512|116371|45
1601628000000|2020-10-02 08:40:00|116566.5|116366.5|116557.5|116357.5|116590|116390|116555|116355|27
1601628300000|2020-10-02 08:45:00|116555|116355|116515.5|116315.5|116555|116385.5|116439|116289|55
1601628600000|2020-10-02 08:50:00|116514.5|116314.5|116511|116311|116565|116411|116449.5|116293|98
1601628900000|2020-10-02 08:55:00|116508|116308|116513.5|116313.5|116539.5|116354.6|116442.4|116276.6|49
1601629200000|2020-10-02 09:00:00|116514|116314|116515.6|116315.6|116519|116363.8|116463.8|116300.5|33
1601629500000|2020-10-02 09:05:00|116470.5|116370.5|116533.5|116333.5|116533.5|116370.5|116454.5|116290|53
1601629800000|2020-10-02 09:10:00|116520|116320|116490|116290|116523|116323|116485|116285|20
1601630100000|2020-10-02 09:15:00|116441|116341|116517.5|116317.5|116517.5|116346|116441|116312.5|13
1601630400000|2020-10-02 09:20:00|116513.5|116313.5|116525|116325|116541.5|116394.6|116456.9|116298.5|43
1601630700000|2020-10-02 09:25:00|116534.5|116334.5|116525.7|116325.7|116549.5|116349.5|116520|116320|49
1601631000000|2020-10-02 09:30:00|116537.5|116337.5|116511.5|116311.5|116538|116348|116441.1|116286.5|26
1601631300000|2020-10-02 09:35:00|116512|116312|116516.1|116316.1|116516.1|116316.1|116512|116312|20
1601631600000|2020-10-02 09:40:00|116515.6|116315.6|116515.1|116315.1|116516.1|116316.1|116515.1|116315.1|44
1601631900000|2020-10-02 09:45:00|116510.1|116310.1|116434.5|116334.5|116510.1|116335|116429|116286.5|19
1601632200000|2020-10-02 09:50:00|116435|116335|116484|116284|116487|116335|116392.6|116256.5|31
1601632500000|2020-10-02 09:55:00|116483.5|116283.5|116500|116300|116503|116303|116483.5|116283.5|20
1601632800000|2020-10-02 10:00:00|116499.5|116299.5|116525.5|116325.5|116529.5|116329.5|116499.5|116299.5|30
1601633100000|2020-10-02 10:05:00|116525|116325|116530.5|116330.5|116531.5|116331.5|116525|116325|5
1601633400000|2020-10-02 10:10:00|116530|116330|116547.5|116347.5|116556.5|116356.5|116525|116325|23
1601634000000|2020-10-02 10:20:00|116542.5|116342.5|116539|116339|116542.5|116342.5|116537|116337|8
1601634300000|2020-10-02 10:25:00|116538.5|116338.5|116510.4|116310.4|116538.5|116338.5|116500.5|116300.5|21
1601634600000|2020-10-02 10:30:00|116502.9|116302.9|116502.9|116302.9|116502.9|116302.9|116502.9|116302.9|1
1601634900000|2020-10-02 10:35:00|116502.4|116302.4|116491.5|116291.5|116503.4|116303.4|116491.5|116291.5|6
1601635200000|2020-10-02 10:40:00|116490.5|116290.5|116490.5|116290.5|116490.5|116290.5|116490.5|116290.5|1
1601635800000|2020-10-02 10:50:00|116470.5|116270.5|116464|116264|116470.5|116270.5|116464|116264|23
1601636100000|2020-10-02 10:55:00|116463.5|116263.5|116463|116263|116464|116264|116463|116263|3
1601636400000|2020-10-02 11:00:00|116463.5|116263.5|116393.5|116293.5|116466|116294|116390|116250|20
1601636700000|2020-10-02 11:05:00|116394|116294|116508|116308|116508|116355|116393.5|116264|54
1601637000000|2020-10-02 11:10:00|116506|116306|116480|116280|116506.5|116306.5|116479.5|116279.5|20
1601637300000|2020-10-02 11:15:00|116479.5|116279.5|116477.5|116277.5|116480.5|116280.5|116476|116276|6
1601637600000|2020-10-02 11:20:00|116478|116278|116490|116290|116505.8|116305.8|116478|116278|14
1601637900000|2020-10-02 11:25:00|116489.5|116289.5|116500|116300|116510|116310|116489.5|116289.5|6
1601638200000|2020-10-02 11:30:00|116490|116290|116482.5|116282.5|116490|116290|116482.5|116282.5|2
1601638500000|2020-10-02 11:35:00|116488|116288|116496.5|116296.5|116501.5|116301.5|116476|116276|28
1601638800000|2020-10-02 11:40:00|116497|116297|116500|116300|116570|116370|116459|116290|35
1601639100000|2020-10-02 11:45:00|116500.5|116300.5|116443|116343|116510|116350.5|116443|116300|10
1601639400000|2020-10-02 11:50:00|116442.5|116342.5|116493.5|116293.5|116505|116354|116425.5|116290|19
1601639700000|2020-10-02 11:55:00|116426.5|116326.5|116448|116248|116448|116334.5|116414|116248|36
1601640000000|2020-10-02 12:00:00|116384.5|116284.5|116448.5|116248.5|116448.5|116302.5|116383.4|116247|17
1601640300000|2020-10-02 12:05:00|116446.5|116246.5|116446.5|116246.5|116447|116247|116446|116246|5
1601640600000|2020-10-02 12:10:00|116447|116247|116446.5|116246.5|116447|116247|116441.5|116241.5|8
1601640900000|2020-10-02 12:15:00|116386.5|116286.5|116437|116237|116437|116296.5|116386.5|116235.5|15
1601641200000|2020-10-02 12:20:00|116438.5|116238.5|116464.5|116264.5|116478|116278|116438.5|116238.5|49
1601641500000|2020-10-02 12:25:00|116463.5|116263.5|116460.5|116260.5|116463.5|116263.5|116431.8|116231.8|14
1601641800000|2020-10-02 12:30:00|116470.5|116270.5|116490.5|116290.5|116490.5|116290.5|116470.5|116270.5|3
1601642100000|2020-10-02 12:35:00|116513.1|116313.1|116510|116310|116523|116323|116498.1|116298.1|10
1601642400000|2020-10-02 12:40:00|116495|116295|116557.5|116357.5|116557.5|116357.5|116495|116295|32
1601642700000|2020-10-02 12:45:00|116562.5|116362.5|116561.1|116361.1|116564|116364|116561.1|116361.1|4
1601643000000|2020-10-02 12:50:00|116562.1|116362.1|116587.5|116387.5|116591.5|116391.5|116562.1|116362.1|17
1601643300000|2020-10-02 12:55:00|116570|116370|116551.5|116351.5|116570.5|116370.5|116551|116351|28
1601643600000|2020-10-02 13:00:00|116549|116349|116595|116395|116597.5|116397.5|116505|116302|25
1601643900000|2020-10-02 13:05:00|116604|116404|116604|116404|116604|116404|116604|116404|1
1601644200000|2020-10-02 13:10:00|116572.4|116372.4|116625|116425|116625|116425|116572.4|116372.4|4
1601644800000|2020-10-02 13:20:00|116623.5|116423.5|116625|116425|116625|116425|116623.5|116423.5|28
1601645100000|2020-10-02 13:25:00|116623.5|116423.5|116615|116415|116625|116425|116615|116415|21
1601645400000|2020-10-02 13:30:00|116541|116441|116575|116375|116595|116441|116515|116375|7
1601645700000|2020-10-02 13:35:00|116571|116371|116470|116370|116585|116420|116465|116363.8|20
1601646000000|2020-10-02 13:40:00|116475|116375|116450|116350|116489.5|116375|116441|116275|13
1601646300000|2020-10-02 13:45:00|116455|116355|116458.8|116358.8|116466.3|116366.3|116448.8|116348.8|9
1601646600000|2020-10-02 13:50:00|116453.8|116353.8|116488.8|116388.8|116493.8|116393.8|116453.8|116353.8|10
1601646900000|2020-10-02 13:55:00|116483.8|116383.8|116483.8|116383.8|116488.8|116388.8|116476.6|116376.6|5
1601647200000|2020-10-02 14:00:00|116478.8|116378.8|116478.8|116378.8|116496.3|116396.3|116473.8|116373.8|16
1601647500000|2020-10-02 14:05:00|116473.8|116373.8|116428.8|116328.8|116523.3|116373.8|116406.8|116243.8|33
1601647800000|2020-10-02 14:10:00|116474|116274|116438.8|116338.8|116474|116338.8|116438.8|116263.8|4
1601648100000|2020-10-02 14:15:00|116433.8|116333.8|116487|116387|116487|116387|116433.8|116333.8|17
1601648400000|2020-10-02 14:20:00|116482|116382|116495|116395|116500|116400|116482|116382|10
1601648700000|2020-10-02 14:25:00|116500|116400|116515|116415|116565|116418|116480|116325|20
1601649000000|2020-10-02 14:30:00|116525|116425|116584.1|116384.1|116629.3|116455.9|116525|116374.4|37
1601649300000|2020-10-02 14:35:00|116583.6|116383.6|116545.1|116445.1|116590.1|116445.1|116545.1|116383.6|10
1601649600000|2020-10-02 14:40:00|116616.1|116416.1|116626.2|116526.2|116672.7|116526.2|116561.2|116415.1|27
1601649900000|2020-10-02 14:45:00|116656.5|116456.5|116651.3|116451.3|116674|116521.2|116605|116435|44
1601650200000|2020-10-02 14:50:00|116653.3|116453.3|116665.5|116465.5|116665.5|116465.5|116653.3|116453.3|10
1601650500000|2020-10-02 14:55:00|116663.8|116463.8|116675|116475|116678.6|116486|116575.5|116453.5|36
1601650800000|2020-10-02 15:00:00|116658.1|116458.1|116620.9|116520.9|116679|116568.8|116610|116453.5|39
1601651100000|2020-10-02 15:05:00|116625|116525|116635|116535|116725|116570|116625|116481.5|19
1601651400000|2020-10-02 15:10:00|116627.8|116527.8|116722|116522|116751|116622|116627.8|116494|39
1601651700000|2020-10-02 15:15:00|116667|116567|116708.8|116608.8|116771.3|116629|116662|116492|52
1601652000000|2020-10-02 15:20:00|116748.6|116548.6|116727.8|116527.8|116750.3|116550.3|116725.8|116525.8|8
1601652300000|2020-10-02 15:25:00|116720.8|116520.8|116675|116475|116722|116522|116644.2|116444.2|21
1601652600000|2020-10-02 15:30:00|116660|116460|116630|116530|116673.5|116539|116601.5|116450|21
1601652900000|2020-10-02 15:35:00|116625|116525|116705|116505|116710|116535|116625|116489|18
1601653200000|2020-10-02 15:40:00|116725|116525|116735.8|116535.8|116736.5|116536.5|116724.5|116524.5|7
1601653500000|2020-10-02 15:45:00|116737.8|116537.8|116655|116555|116738.3|116560|116655|116525|11
1601653800000|2020-10-02 15:50:00|116650|116550|116714.3|116514.3|116714.3|116553|116650|116493|14
1601654100000|2020-10-02 15:55:00|116718|116518|116738|116538|116738|116538|116713|116513|9
1601654400000|2020-10-02 16:00:00|116768|116568|116708|116508|116768|116623|116677.5|116505|13
1601654700000|2020-10-02 16:05:00|116715|116515|116698|116498|116717.3|116517.3|116698|116498|5
1601655000000|2020-10-02 16:10:00|116653|116553|116625|116425|116713.3|116553|116625|116425|15
1601655300000|2020-10-02 16:15:00|116630.5|116430.5|116630|116430|116645|116445|116622.4|116422.4|9
1601655900000|2020-10-02 16:25:00|116600|116400|116610|116410|116610|116410|116600|116400|2
1601656200000|2020-10-02 16:30:00|116610.1|116410.1|116600|116400|116620|116420|116600|116400|5
1601656800000|2020-10-02 16:40:00|116595|116395|116645|116445|116680.7|116480.7|116565|116395|14
1601657100000|2020-10-02 16:45:00|116625|116425|116645|116445|116645|116445|116625|116425|3
1601657400000|2020-10-02 16:50:00|116625|116425|116625|116425|116625|116425|116625|116425|1
1601657700000|2020-10-02 16:55:00|116612.5|116412.5|116585|116485|116625|116485|116585|116412.5|3
1601658000000|2020-10-02 17:00:00|116645.5|116445.5|116629.1|116529.1|116675|116529.9|116602.5|116445.5|18
1601658300000|2020-10-02 17:05:00|116668.5|116468.5|116629.1|116529.1|116668.5|116535|116627.5|116449.5|6
1601658600000|2020-10-02 17:10:00|116625|116525|116718.5|116518.5|116718.5|116545|116620.1|116439.5|27
1601658900000|2020-10-02 17:15:00|116694.9|116494.9|116689|116489|116725|116575|116661.5|116461.5|14
1601659200000|2020-10-02 17:20:00|116691.5|116491.5|116620.1|116520.1|116691.5|116530.5|116620.1|116474.7|4
1601659800000|2020-10-02 17:30:00|116629.5|116529.5|116673.7|116473.7|116723.7|116567|116629.5|116473.7|15
1601660100000|2020-10-02 17:35:00|116675|116475|116698.4|116498.4|116720|116575|116663.5|116463.5|39
1601660400000|2020-10-02 17:40:00|116685|116585|116680|116580|116685|116585|116670|116570|6
1601660700000|2020-10-02 17:45:00|116685|116585|116740.4|116540.4|116779|116630|116680|116540.4|19
1601661000000|2020-10-02 17:50:00|116700|116600|116730|116530|116740.4|116600|116700|116530|3
1601661300000|2020-10-02 17:55:00|116680|116580|116725|116525|116726.5|116580|116680|116525|7
1601661600000|2020-10-02 18:00:00|116730|116530|116669.5|116469.5|116730|116530|116669.5|116469.5|4
1601661900000|2020-10-02 18:05:00|116685.1|116485.1|116690.1|116490.1|116690.1|116490.1|116669.5|116469.5|3
1601662200000|2020-10-02 18:10:00|116679.1|116479.1|116707.5|116507.5|116742.8|116542.8|116679.1|116479.1|20
1601662500000|2020-10-02 18:15:00|116715|116515|116715|116515|116715|116515|116699.4|116499.4|6
1601663100000|2020-10-02 18:25:00|116715.1|116515.1|116725|116525|116725|116525|116699.5|116499.5|8
1601664600000|2020-10-02 18:50:00|116723|116523|116730|116530|116730|116530|116720|116520|3
1601665800000|2020-10-02 19:10:00|116745|116545|116745|116545|116745|116545|116745|116545|1
1601666100000|2020-10-02 19:15:00|116770|116570|116775|116575|116775|116575|116770|116570|2
1601666400000|2020-10-02 19:20:00|116770|116570|116785|116585|116830|116630|116760|116560|20
1601666700000|2020-10-02 19:25:00|116775|116575|116775|116575|116775|116575|116775|116575|1
1601667000000|2020-10-02 19:30:00|116720|116620|116720|116620|116720|116620|116720|116620|1
1601667300000|2020-10-02 19:35:00|116710|116610|116720|116620|116720|116620|116710|116610|2
1601668500000|2020-10-02 19:55:00|116755.1|116555.1|116760|116560|116760.1|116560.1|116755.1|116555.1|3
1601859600000|2020-10-05 01:00:00|116481|116381|116499.5|116399.5|116514.5|116414.5|116475.5|116375.5|101
1601859900000|2020-10-05 01:05:00|116496.8|116396.8|116459.5|116359.5|116496.8|116396.8|116459.5|116359.5|39
1601860200000|2020-10-05 01:10:00|116460|116360|116481.5|116381.5|116501.5|116401.5|116459.5|116359.5|114
1601860500000|2020-10-05 01:15:00|116486.3|116386.3|116455.5|116355.5|116491.5|116391.5|116454.5|116354.5|143
1601860800000|2020-10-05 01:20:00|116456|116356|116414|116314|116460.5|116360.5|116409|116309|156
1601861100000|2020-10-05 01:25:00|116414.5|116314.5|116404|116304|116424.5|116324.5|116384|116284|145
1601861400000|2020-10-05 01:30:00|116404.5|116304.5|116410|116310|116412.5|116312.5|116394.5|116294.5|127
1601861700000|2020-10-05 01:35:00|116409.5|116309.5|116393.5|116293.5|116421.5|116321.5|116393.5|116293.5|130
1601862000000|2020-10-05 01:40:00|116394|116294|116419.5|116319.5|116425.5|116325.5|116393.5|116293.5|107
1601862300000|2020-10-05 01:45:00|116420.5|116320.5|116430.5|116330.5|116435|116335|116419.5|116319.5|123
1601862600000|2020-10-05 01:50:00|116430|116330|116440|116340|116457|116357|116422.5|116322.5|146
1601862900000|2020-10-05 01:55:00|116441|116341|116395.5|116295.5|116449.5|116349.5|116394.5|116294.5|167
1601863200000|2020-10-05 02:00:00|116395|116295|116411.5|116311.5|116427.8|116327.8|116389.5|116289.5|118
1601863500000|2020-10-05 02:05:00|116414.3|116314.3|116400|116300|116431.5|116331.5|116399.5|116299.5|160
1601863800000|2020-10-05 02:10:00|116394.5|116294.5|116421|116321|116431.5|116331.5|116394|116294|106
1601864100000|2020-10-05 02:15:00|116421.5|116321.5|116399|116299|116421.5|116321.5|116393.5|116293.5|97
1601864400000|2020-10-05 02:20:00|116394|116294|116411.5|116311.5|116417.8|116317.8|116378.3|116278.3|140
1601864700000|2020-10-05 02:25:00|116413.3|116313.3|116399.5|116299.5|116421.5|116321.5|116399.3|116299.3|63
1601865000000|2020-10-05 02:30:00|116401|116301|116396|116296|116415.5|116315.5|116394|116294|100
1601865300000|2020-10-05 02:35:00|116396.5|116296.5|116406|116306|116411.5|116311.5|116394|116294|80
1601865600000|2020-10-05 02:40:00|116405|116305|116360.8|116260.8|116406|116306|116359.5|116259.5|105
1601865900000|2020-10-05 02:45:00|116361.5|116261.5|116280.5|116180.5|116361.5|116261.5|116274|116174|130
1601866200000|2020-10-05 02:50:00|116280|116180|116274|116174|116280.5|116180.5|116242|116142|165
1601866500000|2020-10-05 02:55:00|116269.8|116169.8|116261.5|116161.5|116271.5|116171.5|116239.5|116139.5|89
1601866800000|2020-10-05 03:00:00|116261|116161|116271|116171|116275.6|116175.6|116254|116154|93
1601867100000|2020-10-05 03:05:00|116270.5|116170.5|116264.5|116164.5|116271|116171|116249.5|116149.5|111
1601867400000|2020-10-05 03:10:00|116265|116165|116264.5|116164.5|116266|116166|116259.5|116159.5|33
1601867700000|2020-10-05 03:15:00|116265|116165|116239.5|116139.5|116265|116165|116239.5|116139.5|87
1601868000000|2020-10-05 03:20:00|116240|116140|116199.5|116099.5|116240|116140|116189.5|116089.5|59
1601868300000|2020-10-05 03:25:00|116200|116100|116191|116091|116221|116121|116159.5|116059.5|136
1601868600000|2020-10-05 03:30:00|116187.3|116087.3|116202|116102|116211.5|116111.5|116175|116075|86
1601868900000|2020-10-05 03:35:00|116209.5|116109.5|116211|116111|116221.5|116121.5|116204.5|116104.5|80
1601869200000|2020-10-05 03:40:00|116210.5|116110.5|116271.5|116171.5|116276|116176|116209.5|116109.5|123
1601869500000|2020-10-05 03:45:00|116270.5|116170.5|116276|116176|116284|116184|116261|116161|39
1601869800000|2020-10-05 03:50:00|116275.5|116175.5|116290.5|116190.5|116291.5|116191.5|116266.5|116166.5|76
1601870100000|2020-10-05 03:55:00|116291.5|116191.5|116289.5|116189.5|116296.5|116196.5|116279.5|116179.5|61
1601870400000|2020-10-05 04:00:00|116290.5|116190.5|116304.5|116204.5|116312|116212|116289.5|116189.5|129
1601870700000|2020-10-05 04:05:00|116301.8|116201.8|116301.5|116201.5|116301.8|116201.8|116281|116181|104
1601871000000|2020-10-05 04:10:00|116297|116197|116270.5|116170.5|116301.5|116201.5|116264.5|116164.5|80
1601871300000|2020-10-05 04:15:00|116269.5|116169.5|116290.5|116190.5|116291.5|116191.5|116269.5|116169.5|172
1601871600000|2020-10-05 04:20:00|116290|116190|116311.5|116211.5|116311.5|116211.5|116284.5|116184.5|91
1601871900000|2020-10-05 04:25:00|116305|116205|116299.5|116199.5|116310|116210|116299.5|116199.5|48
1601872200000|2020-10-05 04:30:00|116300.5|116200.5|116279.5|116179.5|116300.5|116200.5|116269.5|116169.5|129
1601872500000|2020-10-05 04:35:00|116280|116180|116271.5|116171.5|116281.5|116181.5|116265.5|116165.5|82
1601872800000|2020-10-05 04:40:00|116276|116176|116314.4|116214.4|116316|116216|116274|116174|59
1601873100000|2020-10-05 04:45:00|116313.9|116213.9|116290.5|116190.5|116316.5|116216.5|116290.5|116190.5|138
1601873400000|2020-10-05 04:50:00|116293.8|116193.8|116289.5|116189.5|116300.5|116200.5|116289.5|116189.5|76
1601873700000|2020-10-05 04:55:00|116290|116190|116315.5|116215.5|116316.3|116216.3|116289.5|116189.5|103
1601874000000|2020-10-05 05:00:00|116314.5|116214.5|116309.5|116209.5|116321.5|116221.5|116309.5|116209.5|108
1601874300000|2020-10-05 05:05:00|116310|116210|116314.9|116214.9|116330|116230|116299.5|116199.5|141
1601874600000|2020-10-05 05:10:00|116316|116216|116299.5|116199.5|116316|116216|116297.8|116197.8|81
1601874900000|2020-10-05 05:15:00|116300|116200|116301|116201|116316.2|116216.2|116299.5|116199.5|80
1601875200000|2020-10-05 05:20:00|116299.5|116199.5|116309.5|116209.5|116321.5|116221.5|116294|116194|93
1601875500000|2020-10-05 05:25:00|116314.5|116214.5|116309.5|116209.5|116321|116221|116309.5|116209.5|100
1601875800000|2020-10-05 05:30:00|116310|116210|116284|116184|116311.5|116211.5|116284|116184|92
1601876100000|2020-10-05 05:35:00|116281.7|116181.7|116285|116185|116296.2|116196.2|116274.5|116174.5|69
1601876400000|2020-10-05 05:40:00|116285.5|116185.5|116276|116176|116286.5|116186.5|116274.5|116174.5|106
1601876700000|2020-10-05 05:45:00|116278.8|116178.8|116294.5|116194.5|116298|116198|116278.8|116178.8|73
1601877000000|2020-10-05 05:50:00|116294|116194|116354|116254|116368.3|116268.3|116293.9|116193.9|158
1601877300000|2020-10-05 05:55:00|116353|116253|116310.5|116210.5|116360.8|116260.8|116298.8|116198.8|218
1601877600000|2020-10-05 06:00:00|116310.8|116210.8|116415|116315|116420.8|116320.8|116310.8|116210.8|250
1601877900000|2020-10-05 06:05:00|116414.5|116314.5|116414|116314|116450.5|116350.5|116410.5|116310.5|174
1601878200000|2020-10-05 06:10:00|116411.8|116311.8|116400|116300|116416|116316|116389.5|116289.5|121
1601878500000|2020-10-05 06:15:00|116401.5|116301.5|116415.7|116315.7|116416.3|116316.3|116387.5|116287.5|118
1601878800000|2020-10-05 06:20:00|116416|116316|116445.5|116345.5|116481|116381|116416|116316|165
1601879100000|2020-10-05 06:25:00|116444.5|116344.5|116369.5|116269.5|116444.5|116344.5|116369|116269|144
1601879400000|2020-10-05 06:30:00|116374.5|116274.5|116371|116271|116386|116286|116334|116234|60
1601879700000|2020-10-05 06:35:00|116366.5|116266.5|116381|116281|116396.5|116296.5|116366.5|116266.5|25
1601880000000|2020-10-05 06:40:00|116374|116274|116337.5|116237.5|116374|116274|116337.5|116237.5|26
1601880300000|2020-10-05 06:45:00|116338.5|116238.5|116311.5|116211.5|116344|116244|116307.5|116207.5|43
1601880600000|2020-10-05 06:50:00|116311|116211|116336.5|116236.5|116338|116238|116294|116194|46
1601880900000|2020-10-05 06:55:00|116335.5|116235.5|116324|116224|116335.5|116235.5|116319|116219|38
1601881200000|2020-10-05 07:00:00|116325|116225|116316.5|116216.5|116329.5|116229.5|116316.5|116216.5|71
1601881500000|2020-10-05 07:05:00|116316|116216|116323|116223|116324|116224|116306.5|116206.5|53
1601881800000|2020-10-05 07:10:00|116321|116221|116351.5|116251.5|116351.5|116251.5|116321|116221|21
1601882100000|2020-10-05 07:15:00|116351|116251|116371|116271|116371|116271|116349.5|116249.5|52
1601882400000|2020-10-05 07:20:00|116370.5|116270.5|116354.5|116254.5|116370.5|116270.5|116349|116249|51
1601882700000|2020-10-05 07:25:00|116356.5|116256.5|116375|116275|116384.5|116284.5|116356.5|116256.5|33
1601883000000|2020-10-05 07:30:00|116379|116279|116380|116280|116386|116286|116362|116262|27
1601883300000|2020-10-05 07:35:00|116381.5|116281.5|116384|116284|116391.5|116291.5|116351.5|116251.5|66
1601883600000|2020-10-05 07:40:00|116384.5|116284.5|116388|116288|116392|116292|116354.5|116254.5|55
1601883900000|2020-10-05 07:45:00|116385|116285|116336.5|116236.5|116385|116285|116326|116226|63
1601884200000|2020-10-05 07:50:00|116335|116235|116310.5|116210.5|116395|116267.5|116309.5|116182.5|70
1601884500000|2020-10-05 07:55:00|116312.5|116212.5|116339.5|116239.5|116342|116242|116302.5|116202.5|46
1601884800000|2020-10-05 08:00:00|116338|116238|116262.5|116162.5|116339|116239|116261|116161|63
1601885100000|2020-10-05 08:05:00|116263.5|116163.5|116192.5|116092.5|116263.5|116163.5|116192.5|116092.5|87
1601885400000|2020-10-05 08:10:00|116189|116089|116153|116053|116189|116089|116127|116027|117
1601885700000|2020-10-05 08:15:00|116153.5|116053.5|116150|116050|116174.5|116074.5|116116.1|116016.1|46
1601886000000|2020-10-05 08:20:00|116152.5|116052.5|116185|116085|116185|116085|116152.5|116052.5|29
1601886300000|2020-10-05 08:25:00|116180|116080|116145|116045|116190|116090|116145|116045|19
1601886600000|2020-10-05 08:30:00|116150|116050|116140|116040|116155|116055|116140|116040|18
1601886900000|2020-10-05 08:35:00|116135|116035|116130|116030|116137.4|116037.4|116118.4|116018.4|14
1601887200000|2020-10-05 08:40:00|116125|116025|116125|116025|116125|116025|116105.6|116005.6|21
1601887500000|2020-10-05 08:45:00|116135.1|116035.1|116111.8|116011.8|116155.6|116055.6|116105.6|116005.6|38
1601887800000|2020-10-05 08:50:00|116110.8|116010.8|116095.6|115995.6|116115.3|116015.3|116090.6|115990.6|60
1601888100000|2020-10-05 08:55:00|116087.8|115987.8|116097.8|115997.8|116099.8|115999.8|116085.6|115985.6|14
1601888400000|2020-10-05 09:00:00|116093.3|115993.3|116093.3|115993.3|116119.3|116019.3|116091.3|115991.3|31
1601888700000|2020-10-05 09:05:00|116090|115990|116085.1|115985.1|116095.1|115995.1|116075|115975|25
1601889000000|2020-10-05 09:10:00|116084.8|115984.8|116099.3|115999.3|116110|116010|116084.8|115984.8|19
1601889300000|2020-10-05 09:15:00|116098.3|115998.3|116105|116005|116117.5|116017.5|116095.8|115995.8|43
1601889600000|2020-10-05 09:20:00|116110|116010|116093.3|115993.3|116114.8|116014.8|116085.1|115985.1|89
1601889900000|2020-10-05 09:25:00|116091.8|115991.8|116109.3|116009.3|116115|116015|116091.8|115991.8|25
1601890200000|2020-10-05 09:30:00|116103.3|116003.3|116100|116000|116111.8|116011.8|116095.1|115995.1|44
1601890500000|2020-10-05 09:35:00|116095|115995|116079.3|115979.3|116095|115995|116079.3|115979.3|48
1601890800000|2020-10-05 09:40:00|116073.8|115973.8|116058.8|115958.8|116079.3|115979.3|116056|115956|20
1601891100000|2020-10-05 09:45:00|116058.3|115958.3|116046.8|115946.8|116060.8|115960.8|116033.3|115933.3|25
1601891400000|2020-10-05 09:50:00|116048.8|115948.8|116005|115905|116055.1|115955.1|115995|115895|59
1601891700000|2020-10-05 09:55:00|116002.5|115902.5|116012.8|115912.8|116020|115920|116002.5|115902.5|17
1601892000000|2020-10-05 10:00:00|116005.8|115905.8|116019.1|115919.1|116029.1|115929.1|116000|115900|14
1601892300000|2020-10-05 10:05:00|116027.5|115927.5|116050|115950|116059.9|115959.9|116025.1|115925.1|13
1601892600000|2020-10-05 10:10:00|116065|115965|116095.1|115995.1|116095.1|115995.1|116055.1|115955.1|24
1601892900000|2020-10-05 10:15:00|116101.8|116001.8|116068.8|115968.8|116131.8|116031.8|116067.3|115967.3|65
1601893200000|2020-10-05 10:20:00|116069.8|115969.8|116068.8|115968.8|116070|115970|116060.8|115960.8|10
1601893500000|2020-10-05 10:25:00|116069.3|115969.3|116060|115960|116069.3|115969.3|116050|115950|5
1601893800000|2020-10-05 10:30:00|116058.3|115958.3|116063.8|115963.8|116063.8|115963.8|116058.3|115958.3|5
1601894100000|2020-10-05 10:35:00|116060|115960|116060|115960|116060|115960|116060|115960|1
1601894400000|2020-10-05 10:40:00|116050|115950|116050|115950|116050|115950|116050|115950|1
1601894700000|2020-10-05 10:45:00|116065|115965|116050|115950|116065|115965|116050|115950|3
1601895000000|2020-10-05 10:50:00|116045|115945|116065.2|115865.2|116067.7|115950|116039.8|115864.2|11
1601895300000|2020-10-05 10:55:00|116065.7|115865.7|116015.1|115915.1|116070|115925|116015.1|115850.1|11
1601895600000|2020-10-05 11:00:00|116020|115920|116090|115890|116090|115930|116020|115880.1|15
1601896200000|2020-10-05 11:10:00|116059.1|115959.1|116040|115940|116059.1|115959.1|116040|115940|6
1601896800000|2020-10-05 11:20:00|116059.1|115959.1|116040|115940|116061.5|115961.5|116032.1|115932.1|8
1601897100000|2020-10-05 11:25:00|116038.3|115938.3|116038.3|115938.3|116038.3|115938.3|116038.3|115938.3|1
1601897400000|2020-10-05 11:30:00|116038.8|115938.8|116038.8|115938.8|116038.8|115938.8|116027.8|115927.8|7
1601897700000|2020-10-05 11:35:00|116045|115945|116020.8|115920.8|116059.8|115959.8|116018.8|115918.8|25
1601898000000|2020-10-05 11:40:00|116021.3|115921.3|116045.2|115845.2|116054.8|115921.3|116005|115845.2|24
1601898300000|2020-10-05 11:45:00|116045.7|115845.7|115955|115855|116047.3|115870|115933.7|115825|37
1601898600000|2020-10-05 11:50:00|115959.1|115859.1|115960|115860|115994.8|115860|115945|115794.8|14
1601898900000|2020-10-05 11:55:00|115970.3|115870.3|115943.8|115843.8|115970.3|115870.3|115943.3|115843.3|21
1601899200000|2020-10-05 12:00:00|115945|115845|115965.1|115865.1|115990|115890|115945|115845|13
1601899500000|2020-10-05 12:05:00|115970|115870|115970|115870|115970|115870|115969.8|115869.8|3
1601899800000|2020-10-05 12:10:00|115965.1|115865.1|115935.1|115835.1|115965.1|115865.1|115934.8|115834.8|12
1601900100000|2020-10-05 12:15:00|115950|115850|115965.1|115865.1|115965.1|115865.1|115950|115850|2
1601900400000|2020-10-05 12:20:00|115970|115870|115976.5|115876.5|116052.7|115893.5|115960|115852.7|26
1601900700000|2020-10-05 12:25:00|115985|115885|116078.8|115878.8|116078.8|115885|115985|115858.3|7
1601901000000|2020-10-05 12:30:00|116080.1|115880.1|116030|115930|116085|115930|116030|115865.1|12
1601901300000|2020-10-05 12:35:00|116040|115940|116025.1|115925.1|116040|115940|116025.1|115925.1|6
1601901600000|2020-10-05 12:40:00|116029.8|115929.8|116030|115930|116030|115930|116029.8|115929.8|2
1601901900000|2020-10-05 12:45:00|116025.1|115925.1|116015|115915|116025.1|115925.1|116015|115915|5
1601902200000|2020-10-05 12:50:00|116005.1|115905.1|116000|115900|116005.1|115905.1|116000|115900|2
1601902500000|2020-10-05 12:55:00|115984.3|115884.3|115990|115890|116022|115890|115984.3|115814.5|20
1601902800000|2020-10-05 13:00:00|115985|115885|115955|115855|116031.5|115905|115949|115810|23
1601903100000|2020-10-05 13:05:00|115965|115865|115965|115865|115965|115865|115963.2|115863.2|3
1601903400000|2020-10-05 13:10:00|116005|115805|115965|115865|116005|115865|115965|115805|2
1601903700000|2020-10-05 13:15:00|116005|115805|116005|115805|116005|115805|116005|115805|1
1601904300000|2020-10-05 13:25:00|116000|115800|115945|115845|116000|115845|115940|115800|3
1601904600000|2020-10-05 13:30:00|115950|115850|115922.4|115822.4|115950|115850|115892.6|115710.4|40
1601904900000|2020-10-05 13:35:00|115922.3|115822.3|115919.7|115719.7|115997|115835|115885.4|115694|47
1601905200000|2020-10-05 13:40:00|115914.7|115714.7|115906.7|115706.7|115932.5|115760.3|115835.4|115675.4|40
1601905500000|2020-10-05 13:45:00|115907.2|115707.2|115935|115735|115943.2|115770.4|115837.2|115705|31
1601905800000|2020-10-05 13:50:00|115927.2|115727.2|115941.7|115741.7|115944|115744|115925.7|115725.7|14
1601906100000|2020-10-05 13:55:00|115939.7|115739.7|115941.7|115741.7|115944|115744|115934.7|115734.7|9
1601906400000|2020-10-05 14:00:00|115939.2|115739.2|115820.2|115720.2|115945|115780.7|115820.2|115720.2|36
1601906700000|2020-10-05 14:05:00|115822.7|115722.7|115849.7|115649.7|115890.4|115735.4|115797.9|115617.2|46
1601907000000|2020-10-05 14:10:00|115856.2|115656.2|115845|115645|115860.7|115660.7|115841.5|115641.5|26
1601907300000|2020-10-05 14:15:00|115781.2|115681.2|115799.2|115699.2|115846.2|115699.2|115775.4|115645|12
1601907600000|2020-10-05 14:20:00|115799.7|115699.7|115799.6|115699.6|115799.7|115699.7|115790.4|115690.4|4
1601907900000|2020-10-05 14:25:00|115792.1|115692.1|115779.6|115679.6|115794.6|115694.6|115779.6|115679.6|7
1601908200000|2020-10-05 14:30:00|115784.6|115684.6|115865|115665|115866.8|115697.3|115772.8|115665|7
1601908500000|2020-10-05 14:35:00|115855.8|115655.8|115836.8|115636.8|115869.3|115679.6|115765.2|115631.8|44
1601908800000|2020-10-05 14:40:00|115835|115635|115835|115635|115839.6|115639.6|115831.8|115631.8|11
1601909100000|2020-10-05 14:45:00|115842.8|115642.8|115865|115665|115865|115735|115797.3|115642.8|15
1601909400000|2020-10-05 14:50:00|115866|115666|115865|115665|115875|115675|115865|115665|4
1601909700000|2020-10-05 14:55:00|115775.3|115675.3|115825|115625|115856.5|115675.3|115775.3|115625|13
1601910000000|2020-10-05 15:00:00|115765|115665|115825|115625|115827.1|115694.6|115765|115625|10
1601910300000|2020-10-05 15:05:00|115759.6|115659.6|115775.7|115675.7|115775.7|115675.7|115752.6|115652.6|11
1601910600000|2020-10-05 15:10:00|115777.5|115677.5|115785|115685|115791.3|115691.3|115777.5|115677.5|7
1601910900000|2020-10-05 15:15:00|115780|115680|115790|115690|115790|115690|115780|115680|2
1601911200000|2020-10-05 15:20:00|115795|115695|115820|115720|115880|115725|115795|115670|15
1601911500000|2020-10-05 15:25:00|115825|115725|115822.4|115722.4|115829.9|115729.9|115820|115720|9
1601911800000|2020-10-05 15:30:00|115824.9|115724.9|115824.9|115724.9|115824.9|115724.9|115819.9|115719.9|19
1601912100000|2020-10-05 15:35:00|115839.9|115739.9|115855.9|115655.9|115875.4|115739.9|115839.9|115655.9|6
1601912400000|2020-10-05 15:40:00|115873.7|115673.7|115875|115675|115882.4|115682.4|115873.7|115673.7|7
1601912700000|2020-10-05 15:45:00|115884.9|115684.9|115882.9|115682.9|115884.9|115684.9|115882.9|115682.9|4
1601913000000|2020-10-05 15:50:00|115829.9|115729.9|115837.4|115737.4|115842.4|115742.4|115829.9|115729.9|13
1601913300000|2020-10-05 15:55:00|115839.9|115739.9|115844.9|115744.9|115844.9|115744.9|115839.9|115739.9|8
1601913600000|2020-10-05 16:00:00|115856.8|115756.8|115841.8|115741.8|115856.8|115756.8|115841.8|115741.8|3
1601913900000|2020-10-05 16:05:00|115839.3|115739.3|115870|115670|115875|115739.3|115839.3|115670|5
1601914200000|2020-10-05 16:10:00|115879.5|115679.5|115880|115680|115889|115689|115866.8|115666.8|18
1601914500000|2020-10-05 16:15:00|115875|115675|115875|115675|115875|115675|115875|115675|1
1601915400000|2020-10-05 16:30:00|115875.1|115675.1|115871.2|115671.2|115875.1|115675.1|115871.2|115671.2|5
1601915700000|2020-10-05 16:35:00|115932.7|115732.7|115871.2|115671.2|115932.7|115732.7|115871.2|115671.2|6
1601916000000|2020-10-05 16:40:00|115861.2|115661.2|115860|115660|115862.9|115662.9|115858.2|115658.2|9
1601916300000|2020-10-05 16:45:00|115875.1|115675.1|115880|115680|115880.5|115755|115850.5|115670|9
1601916600000|2020-10-05 16:50:00|115880.5|115680.5|115901.2|115701.2|115904.9|115735.6|115830|115680.5|14
1601916900000|2020-10-05 16:55:00|115890.1|115690.1|115890|115690|115890.1|115690.1|115890|115690|2
1601917200000|2020-10-05 17:00:00|115890.7|115690.7|115902.2|115702.2|115904.2|115704.2|115890.7|115690.7|6
1601917500000|2020-10-05 17:05:00|115898.9|115698.9|115844.4|115744.4|115911.3|115747.9|115844.4|115698.2|11
1601917800000|2020-10-05 17:10:00|115844.2|115744.2|115846.7|115746.7|115902.9|115749.9|115844.2|115702.9|6
1601918100000|2020-10-05 17:15:00|115844.2|115744.2|115844.2|115744.2|115844.2|115744.2|115844.2|115744.2|1
1601918700000|2020-10-05 17:25:00|115845.7|115745.7|115869.2|115769.2|115926.6|115769.9|115845.7|115716.9|15
1601919000000|2020-10-05 17:30:00|115925|115725|115925|115725|115925|115725|115925|115725|1
1601919300000|2020-10-05 17:35:00|115923.6|115723.6|115922.1|115722.1|115923.6|115723.6|115922.1|115722.1|4
1601919600000|2020-10-05 17:40:00|115925|115725|115925|115725|115925|115725|115925|115725|1
1601919900000|2020-10-05 17:45:00|115934.1|115734.1|115932.1|115732.1|115934.1|115734.1|115932.1|115732.1|4
1601920800000|2020-10-05 18:00:00|115897|115797|115930|115730|115930|115797|115880|115730|3
1601921100000|2020-10-05 18:05:00|115886.8|115786.8|115955|115755|115955|115815|115886.8|115755|13
1601921400000|2020-10-05 18:10:00|115950.5|115750.5|115960|115760|115960.1|115760.1|115950|115750|6
1601923200000|2020-10-05 18:40:00|115955|115755|115920|115820|115959.5|115820|115920|115755|3
1601923500000|2020-10-05 18:45:00|115915.8|115815.8|115920|115820|115920|115820|115915.8|115815.8|2
1601923800000|2020-10-05 18:50:00|115955|115755|115945.1|115745.1|115955|115755|115945.1|115745.1|2
1601924100000|2020-10-05 18:55:00|115960.1|115760.1|115945.1|115745.1|115960.1|115805.5|115905.5|115743.2|6
1601924400000|2020-10-05 19:00:00|115945|115745|115945|115745|115945|115745|115945|115745|1
1601924700000|2020-10-05 19:05:00|115927|115727|115924|115724|115927|115727|115924|115724|3
1601925000000|2020-10-05 19:10:00|115919|115719|115901.9|115701.9|115919|115719|115901.9|115701.9|2
1601925600000|2020-10-05 19:20:00|115930.1|115730.1|115925|115725|115940|115820|115906.5|115725|17
1601925900000|2020-10-05 19:25:00|115922.4|115722.4|115901.9|115701.9|115922.4|115722.4|115896.1|115696.1|5
1601926500000|2020-10-05 19:35:00|115908.3|115708.3|115908.3|115708.3|115908.3|115708.3|115908.3|115708.3|1
1601926800000|2020-10-05 19:40:00|115924|115724|115891.9|115691.9|115940|115740|115891.9|115691.9|13
1601927700000|2020-10-05 19:55:00|115925|115725|115940|115740|115940|115740|115925|115725|14
1601946000000|2020-10-06 01:00:00|115834|115734|115866|115766|115866.3|115766.3|115819.3|115719.3|89
1601946300000|2020-10-06 01:05:00|115871.5|115771.5|115862.3|115762.3|115871.5|115771.5|115843.9|115743.9|125
1601946600000|2020-10-06 01:10:00|115866|115766|115849.5|115749.5|115870.5|115770.5|115836|115736|112
1601946900000|2020-10-06 01:15:00|115852.3|115752.3|115919.5|115819.5|115927|115827|115852.3|115752.3|134
1601947200000|2020-10-06 01:20:00|115920.5|115820.5|115985.3|115885.3|115985.3|115885.3|115919.5|115819.5|139
1601947500000|2020-10-06 01:25:00|115985.5|115885.5|116021|115921|116021|115921|115971.8|115871.8|172
1601947800000|2020-10-06 01:30:00|116013.8|115913.8|116103.5|116003.5|116136.5|116036.5|115999|115899|334
1601948100000|2020-10-06 01:35:00|116104|116004|116181|116081|116251|116151|116104|116004|315
1601948400000|2020-10-06 01:40:00|116179.5|116079.5|116155.5|116055.5|116179.5|116079.5|116102.9|116002.9|227
1601948700000|2020-10-06 01:45:00|116155|116055|116131.5|116031.5|116166|116066|116114|116014|163
1601949000000|2020-10-06 01:50:00|116127.3|116027.3|116091|115991|116131.5|116031.5|116041.8|115941.8|218
1601949300000|2020-10-06 01:55:00|116086|115986|116121.5|116021.5|116121.5|116021.5|116075.5|115975.5|169
1601949600000|2020-10-06 02:00:00|116117.8|116017.8|116134.4|116034.4|116140|116040|116094|115994|176
1601949900000|2020-10-06 02:05:00|116133.9|116033.9|116119.5|116019.5|116140.5|116040.5|116098.5|115998.5|126
1601950200000|2020-10-06 02:10:00|116115.8|116015.8|116130.5|116030.5|116130.5|116030.5|116109|116009|70
1601950500000|2020-10-06 02:15:00|116126.8|116026.8|116134.3|116034.3|116134.3|116034.3|116105|116005|117
1601950800000|2020-10-06 02:20:00|116132.3|116032.3|116135|116035|116143.3|116043.3|116125.4|116025.4|84
1601951100000|2020-10-06 02:25:00|116136.3|116036.3|116134.1|116034.1|116168|116068|116125.4|116025.4|154
1601951400000|2020-10-06 02:30:00|116131.6|116031.6|116152.5|116052.5|116154.8|116054.8|116122.8|116022.8|82
1601951700000|2020-10-06 02:35:00|116155|116055|116194.5|116094.5|116198.8|116098.8|116145.3|116045.3|112
1601952000000|2020-10-06 02:40:00|116191.8|116091.8|116229|116129|116251.3|116151.3|116191.8|116091.8|121
1601952300000|2020-10-06 02:45:00|116229.5|116129.5|116219|116119|116231.5|116131.5|116189|116089|146
1601952600000|2020-10-06 02:50:00|116220.5|116120.5|116220.5|116120.5|116220.5|116120.5|116195|116095|99
1601952900000|2020-10-06 02:55:00|116219.5|116119.5|116214|116114|116236|116136|116194|116094|96
1601953200000|2020-10-06 03:00:00|116216.3|116116.3|116255.8|116155.8|116261|116161|116210.5|116110.5|85
1601953500000|2020-10-06 03:05:00|116256|116156|116235.5|116135.5|116259.8|116159.8|116234.5|116134.5|108
1601953800000|2020-10-06 03:10:00|116236|116136|116255|116155|116255.5|116155.5|116235.5|116135.5|71
1601954100000|2020-10-06 03:15:00|116254.5|116154.5|116204|116104|116255|116155|116204|116104|36
1601954400000|2020-10-06 03:20:00|116201|116101|116231|116131|116236|116136|116195|116095|102
1601954700000|2020-10-06 03:25:00|116233.8|116133.8|116236.3|116136.3|116241|116141|116229|116129|137
1601955000000|2020-10-06 03:30:00|116239|116139|116150.5|116050.5|116241|116141|116134.5|116034.5|238
1601955300000|2020-10-06 03:35:00|116153.8|116053.8|116199|116099|116209|116109|116153.8|116053.8|79
1601955600000|2020-10-06 03:40:00|116203.3|116103.3|116206|116106|116241|116141|116199|116099|100
1601955900000|2020-10-06 03:45:00|116205.5|116105.5|116226|116126|116266|116166|116194|116094|98
1601956200000|2020-10-06 03:50:00|116225|116125|116201|116101|116231|116131|116194|116094|88
1601956500000|2020-10-06 03:55:00|116200.5|116100.5|116164|116064|116201|116101|116149|116049|148
1601956800000|2020-10-06 04:00:00|116160.8|116060.8|116189|116089|116206|116106|116159|116059|87
1601957100000|2020-10-06 04:05:00|116189.5|116089.5|116169|116069|116209.5|116109.5|116169|116069|137
1601957400000|2020-10-06 04:10:00|116170.5|116070.5|116176|116076|116186|116086|116169|116069|66
1601957700000|2020-10-06 04:15:00|116179.3|116079.3|116169|116069|116194.5|116094.5|116156.3|116056.3|110
1601958000000|2020-10-06 04:20:00|116162|116062|116154|116054|116173|116073|116154|116054|31
1601958300000|2020-10-06 04:25:00|116144|116044|116119|116019|116150.5|116050.5|116114|116014|69
1601958600000|2020-10-06 04:30:00|116120|116020|116094.5|115994.5|116125|116025|116089|115989|93
1601958900000|2020-10-06 04:35:00|116094|115994|116106|116006|116126|116026|116094|115994|100
1601959200000|2020-10-06 04:40:00|116105.5|116005.5|116110.5|116010.5|116121|116021|116100.8|116000.8|132
1601959500000|2020-10-06 04:45:00|116105.8|116005.8|116095.5|115995.5|116131|116031|116094|115994|112
1601959800000|2020-10-06 04:50:00|116096|115996|116131|116031|116131|116031|116094.5|115994.5|106
1601960100000|2020-10-06 04:55:00|116133.5|116033.5|116157|116057|116175.5|116075.5|116133.5|116033.5|107
1601960400000|2020-10-06 05:00:00|116154.8|116054.8|116174.5|116074.5|116181|116081|116134|116034|147
1601960700000|2020-10-06 05:05:00|116170.8|116070.8|116219|116119|116231|116131|116170|116070|146
1601961000000|2020-10-06 05:10:00|116216.3|116116.3|116240|116140|116260|116160|116209|116109|138
1601961300000|2020-10-06 05:15:00|116241|116141|116234|116134|116241|116141|116209|116109|117
1601961600000|2020-10-06 05:20:00|116234.3|116134.3|116199|116099|116245|116145|116199|116099|137
1601961900000|2020-10-06 05:25:00|116198.3|116098.3|116221|116121|116231|116131|116189|116089|91
1601962200000|2020-10-06 05:30:00|116216.3|116116.3|116221|116121|116227.2|116127.2|116189|116089|93
1601962500000|2020-10-06 05:35:00|116220.5|116120.5|116155|116055|116221|116121|116141|116041|176
1601962800000|2020-10-06 05:40:00|116156.3|116056.3|116155|116055|116161|116061|116144|116044|47
1601963100000|2020-10-06 05:45:00|116149|116049|116161|116061|116161|116061|116120.5|116020.5|134
1601963400000|2020-10-06 05:50:00|116156.3|116056.3|116135|116035|116165.5|116065.5|116130.2|116030.2|136
1601963700000|2020-10-06 05:55:00|116134.5|116034.5|116134.5|116034.5|116156.3|116056.3|116119|116019|118
1601964000000|2020-10-06 06:00:00|116129.5|116029.5|116141|116041|116151|116051|116104|116004|131
1601964300000|2020-10-06 06:05:00|116143.8|116043.8|116181|116081|116198.8|116098.8|116135|116035|129
1601964600000|2020-10-06 06:10:00|116186|116086|116175|116075|116206|116106|116169|116069|96
1601964900000|2020-10-06 06:15:00|116181|116081|116169|116069|116196|116096|116155|116055|162
1601965200000|2020-10-06 06:20:00|116164.8|116064.8|116114.5|116014.5|116164.8|116064.8|116114|116014|136
1601965500000|2020-10-06 06:25:00|116115|116015|116179|116079|116179|116079|116114.5|116014.5|147
1601965800000|2020-10-06 06:30:00|116184|116084|116211|116111|116211|116111|116169|116069|45
1601966100000|2020-10-06 06:35:00|116216|116116|116304|116104|116311|116126|116216|116080.5|29
1601966400000|2020-10-06 06:40:00|116306|116106|116274|116174|116325.5|116202.5|116274|116104|28
1601966700000|2020-10-06 06:45:00|116269|116169|116198|116098|116306|116179|116198|116093|68
1601967000000|2020-10-06 06:50:00|116193.5|116093.5|116204|116104|116216.5|116116.5|116189|116089|39
1601967300000|2020-10-06 06:55:00|116206|116106|116174|115974|116206|116106|116138.7|115974|79
1601967600000|2020-10-06 07:00:00|116176|115976|116174|116074|116186|116079|116124|115974|68
1601967900000|2020-10-06 07:05:00|116179|116079|116130|116030|116209|116079|116109|115994.3|71
1601968200000|2020-10-06 07:10:00|116131.5|116031.5|116189|116089|116199.5|116099.5|116124.5|115989|69
1601968500000|2020-10-06 07:15:00|116190|116090|116225.5|116125.5|116315.5|116141|116189|116089|67
1601968800000|2020-10-06 07:20:00|116217.5|116117.5|116279|116079|116291|116156.5|116206|116074|64
1601969100000|2020-10-06 07:25:00|116229|116129|116276|116176|116331|116181|116229|116118|59
1601969400000|2020-10-06 07:30:00|116331|116131|116308.5|116108.5|116334.5|116134.5|116308|116108|42
1601969700000|2020-10-06 07:35:00|116308|116108|116250|116150|116330|116150|116250|116099|43
1601970000000|2020-10-06 07:40:00|116250.5|116150.5|116296.3|116196.3|116352|116202.8|116250.5|116115|29
1601970300000|2020-10-06 07:45:00|116299.8|116199.8|116283|116183|116387.3|116234.9|116283|116154.5|50
1601970600000|2020-10-06 07:50:00|116282.5|116182.5|116283|116183|116299.3|116199.3|116278.5|116178.5|35
1601970900000|2020-10-06 07:55:00|116282|116182|116311|116111|116311|116182|116259.5|116109|34
1601971200000|2020-10-06 08:00:00|116309.5|116109.5|116309.8|116109.8|116313.5|116113.5|116307.5|116107.5|15
1601971500000|2020-10-06 08:05:00|116306.8|116106.8|116341|116141|116341|116186.7|116250.6|116106.8|35
1601971800000|2020-10-06 08:10:00|116296|116196|116315|116115|116351|116196|116295.2|116114.5|17
1601972100000|2020-10-06 08:15:00|116314|116114|116255|116155|116318.8|116160|116255|116105|11
1601972400000|2020-10-06 08:20:00|116313.3|116113.3|116305|116105|116314.8|116114.8|116305|116105|10
1601972700000|2020-10-06 08:25:00|116315|116115|116313.3|116113.3|116320|116177.5|116265|116110|9
1601973000000|2020-10-06 08:30:00|116314.8|116114.8|116314.3|116114.3|116314.8|116114.8|116305|116105|4
1601973300000|2020-10-06 08:35:00|116315|116115|116270|116070|116315|116150|116250|116070|16
1601973600000|2020-10-06 08:40:00|116270.3|116070.3|116312.4|116112.4|116312.4|116112.4|116270.3|116070.3|13
1601973900000|2020-10-06 08:45:00|116305|116105|116295|116095|116305.1|116160|116241.1|116095|8
1601974200000|2020-10-06 08:50:00|116285|116085|116270|116070|116285|116085|116270|116070|7
1601974500000|2020-10-06 08:55:00|116268.3|116068.3|116264.8|116064.8|116268.3|116117.4|116210|116059.5|33
1601974800000|2020-10-06 09:00:00|116264.9|116064.9|116230|116030|116265.1|116110|116189.8|116014.5|26
1601975100000|2020-10-06 09:05:00|116229|116029|116210|116010|116230|116085|116166.5|116010|20
1601975400000|2020-10-06 09:10:00|116205|116005|116192.4|115992.4|116210|116065|116160|115992.4|12
1601975700000|2020-10-06 09:15:00|116187.4|115987.4|116160|115960|116187.8|116028.8|116115|115950.3|43
1601976000000|2020-10-06 09:20:00|116159|115959|116145|115945|116165|116019.1|116078.3|115942.3|33
1601976300000|2020-10-06 09:25:00|116142.3|115942.3|116111.8|115911.8|116145|115981.1|116056.8|115907.5|43
1601976600000|2020-10-06 09:30:00|116111.3|115911.3|116070|115970|116115|115970|116059|115907.4|19
1601976900000|2020-10-06 09:35:00|116070.3|115970.3|116155|115955|116155|115993.5|116070.3|115925|31
1601977200000|2020-10-06 09:40:00|116155.3|115955.3|116121.1|116021.1|116185|116021.1|116121.1|115955.3|7
1601977500000|2020-10-06 09:45:00|116180|115980|116165|115965|116185|116005|116105|115956.8|15
1601977800000|2020-10-06 09:50:00|116164.8|115964.8|116170|115970|116178.3|116016.8|116103|115964.8|16
1601978100000|2020-10-06 09:55:00|116174.8|115974.8|116189.3|115989.3|116197.8|115997.8|116174.8|115974.8|35
1601978400000|2020-10-06 10:00:00|116183.3|115983.3|116189.8|115989.8|116190.1|115990.1|116180|115980|29
1601978700000|2020-10-06 10:05:00|116150|116050|116155|116055|116218.9|116055|116150|115980|9
1601979000000|2020-10-06 10:10:00|116155.3|116055.3|116195|115995|116210.8|116055.3|116155.3|115990|7
1601979300000|2020-10-06 10:15:00|116200|116000|116217.5|116017.5|116219.3|116019.3|116200|116000|6
1601979600000|2020-10-06 10:20:00|116220.3|116020.3|116210.1|116010.1|116220.3|116020.3|116210|116010|3
1601979900000|2020-10-06 10:25:00|116202.5|116002.5|116200.1|116000.1|116202.5|116002.5|116200.1|116000.1|2
1601980200000|2020-10-06 10:30:00|116200|116000|116180|115980|116200|116000|116180|115980|13
1601980500000|2020-10-06 10:35:00|116175|115975|116175|115975|116175|115975|116175|115975|1
1601980800000|2020-10-06 10:40:00|116170|115970|116190|115990|116190.1|115990.1|116170|115970|18
1601981100000|2020-10-06 10:45:00|116190.1|115990.1|116115|116015|116190.1|116015|116115|115970|8
1601981400000|2020-10-06 10:50:00|116120|116020|116190.1|115990.1|116190.1|116020|116110|115980|7
1601981700000|2020-10-06 10:55:00|116194.6|115994.6|116270|116070|116284.5|116113.5|116190|115990|31
1601982000000|2020-10-06 11:00:00|116275|116075|116215|116115|116275|116125|116207.4|116048.5|22
1601982300000|2020-10-06 11:05:00|116207.4|116107.4|116270|116070|116270|116120|116207.4|116060|10
1601982900000|2020-10-06 11:15:00|116260|116060|116212.5|116012.5|116260|116060|116212|116012|12
1601983200000|2020-10-06 11:20:00|116225|116025|116225|116025|116225|116025|116214.3|116014.3|3
1601983500000|2020-10-06 11:25:00|116212.5|116012.5|116212.5|116012.5|116212.5|116012.5|116212.5|116012.5|1
1601983800000|2020-10-06 11:30:00|116225|116025|116202.5|116002.5|116237.5|116050|116140.3|116002.5|15
1601984700000|2020-10-06 11:45:00|116175|115975|116150|115950|116175|115975|116150|115950|7
1601985000000|2020-10-06 11:50:00|116095|115995|116190|115990|116191|116016|116065|115925|35
1601985300000|2020-10-06 11:55:00|116189.5|115989.5|116180|115980|116189.5|115989.5|116180|115980|6
1601985600000|2020-10-06 12:00:00|116165|115965|116180|115980|116190|115990|116164.1|115964.1|13
1601985900000|2020-10-06 12:05:00|116185|115985|116170.1|115970.1|116190|116055|116091.1|115970.1|12
1601986200000|2020-10-06 12:10:00|116155|115955|116130|115930|116155|115955|116130|115930|8
1601986500000|2020-10-06 12:15:00|116133.8|115933.8|116155|115955|116155|115955|116133.8|115933.8|7
1601986800000|2020-10-06 12:20:00|116100|116000|116026.5|115926.5|116130|116000|116026.5|115926.5|37
1601987100000|2020-10-06 12:25:00|116031.5|115931.5|116030|115930|116042.5|115942.5|116025|115925|11
1601987400000|2020-10-06 12:30:00|116034.7|115934.7|115970|115870|116055|115934.7|115964.1|115824.1|35
1601987700000|2020-10-06 12:35:00|115975|115875|116010|115910|116018.5|115918.5|115975|115875|32
1601988000000|2020-10-06 12:40:00|116012|115912|116063.6|115963.6|116134.5|115963.6|116012|115912|27
1601988300000|2020-10-06 12:45:00|116065|115965|116105|115905|116150|115974|116061.1|115905|34
1601988600000|2020-10-06 12:50:00|116060|115960|116152.3|115952.3|116152.3|115971.3|116060|115942.5|12
1601988900000|2020-10-06 12:55:00|116151.8|115951.8|116161|115961|116175.4|115975.4|116130|115930|25
1601989200000|2020-10-06 13:00:00|116168.4|115968.4|116150|115950|116176.5|115988.3|116086.8|115941.8|24
1601989500000|2020-10-06 13:05:00|116148|115948|116099.5|115899.5|116148|115948|116099|115899|19
1601989800000|2020-10-06 13:10:00|116100|115900|116098|115898|116100|115900|116098|115898|2
1601990100000|2020-10-06 13:15:00|116088.4|115888.4|116055.1|115955.1|116103.1|115955.1|116055.1|115857.3|27
1601990400000|2020-10-06 13:20:00|116078.1|115878.1|116097.1|115897.1|116097.1|115897.1|116073.1|115873.1|24
1601990700000|2020-10-06 13:25:00|116109.6|115909.6|116055.1|115955.1|116110.6|115955.1|116050.1|115895.1|10
1601991000000|2020-10-06 13:30:00|116057.1|115957.1|116090.1|115990.1|116180.4|116025.1|116057.1|115922.1|55
1601991300000|2020-10-06 13:35:00|116087.6|115987.6|116167.1|115967.1|116168.1|116010.1|116080.4|115945.4|27
1601991600000|2020-10-06 13:40:00|116172.9|115972.9|116194.5|115994.5|116194.5|116046.8|116120|115972.9|18
1601991900000|2020-10-06 13:45:00|116195.8|115995.8|116191.5|115991.5|116204|116004|116178|115978|36
1601992200000|2020-10-06 13:50:00|116194.5|115994.5|116185.1|116085.1|116230|116085.1|116173.5|115978|26
1601992500000|2020-10-06 13:55:00|116186.5|116086.5|116219.9|116119.9|116328.4|116152.6|116186.5|116055.1|53
1601992800000|2020-10-06 14:00:00|116219.6|116119.6|116208.8|116108.8|116265|116119.6|116200|116029|33
1601993100000|2020-10-06 14:05:00|116215|116115|116215.4|116115.4|116275|116135|116215|116070|16
1601993400000|2020-10-06 14:10:00|116200.4|116100.4|116200|116100|116210|116110|116188.2|116088.2|21
1601993700000|2020-10-06 14:15:00|116205|116105|116195.4|116095.4|116210|116110|116180.4|116080.4|15
1601994000000|2020-10-06 14:20:00|116192.7|116092.7|116180.4|116080.4|116195.4|116095.4|116180.4|116080.4|12
1601994300000|2020-10-06 14:25:00|116175.4|116075.4|116205|116105|116265|116105|116175.4|116058|16
1601994600000|2020-10-06 14:30:00|116200|116100|116260|116060|116262.5|116115|116200|116055|12
1601994900000|2020-10-06 14:35:00|116225|116125|116287.5|116087.5|116290|116135|116225|116080|12
1601995200000|2020-10-06 14:40:00|116240|116140|116290|116090|116300|116140|116240|116070|29
1601995500000|2020-10-06 14:45:00|116285.5|116085.5|116277.5|116077.5|116290|116130|116227.5|116077.5|10
1601995800000|2020-10-06 14:50:00|116275|116075|116290|116090|116290|116120|116220|116065|19
1601996100000|2020-10-06 14:55:00|116295|116095|116285|116085|116295|116095|116285|116085|2
1601996400000|2020-10-06 15:00:00|116281.3|116081.3|116290|116090|116300|116133.8|116233.8|116081.3|10
1601996700000|2020-10-06 15:05:00|116280|116080|116280|116080|116280|116080|116280|116080|1
1601997000000|2020-10-06 15:10:00|116285|116085|116285|116085|116300|116145|116240|116082.5|8
1601997300000|2020-10-06 15:15:00|116290|116090|116290|116090|116290|116090|116290|116090|1
1601997600000|2020-10-06 15:20:00|116295|116095|116295|116095|116295|116095|116295|116095|1
1601997900000|2020-10-06 15:25:00|116300|116100|116325|116125|116335|116181.3|116278.8|116100|14
1601998200000|2020-10-06 15:30:00|116327.5|116127.5|116284.5|116084.5|116330|116130|116276.3|116076.3|19
1601998500000|2020-10-06 15:35:00|116227.5|116127.5|116275|116075|116275|116127.5|116227.5|116075|2
1601998800000|2020-10-06 15:40:00|116272.5|116072.5|116280|116080|116307.2|116127.5|116222.5|116067.5|12
1601999100000|2020-10-06 15:45:00|116290|116090|116305|116105|116305|116145|116245|116090|4
1601999400000|2020-10-06 15:50:00|116307.5|116107.5|116315|116115|116315|116115|116307.5|116107.5|2
1601999700000|2020-10-06 15:55:00|116310|116110|116320|116120|116320|116120|116310|116110|3
1602000000000|2020-10-06 16:00:00|116324|116124|116311.2|116111.2|116370|116187.5|116287.5|116109.7|29
1602000300000|2020-10-06 16:05:00|116315|116115|116385|116185|116385|116185|116315|116115|15
1602000600000|2020-10-06 16:10:00|116392.5|116192.5|116420|116220|116450|116285|116367.5|116192.5|27
1602000900000|2020-10-06 16:15:00|116418|116218|116420|116220|116420|116220|116410|116210|3
1602001200000|2020-10-06 16:20:00|116423|116223|116420|116220|116423|116223|116420|116220|2
1602001800000|2020-10-06 16:30:00|116422|116222|116455|116255|116455|116296.8|116396.8|116222|10
1602002100000|2020-10-06 16:35:00|116451.8|116251.8|116405|116205|116487.8|116287.8|116387|116187|46
1602002400000|2020-10-06 16:40:00|116394.3|116194.3|116365|116165|116394.3|116231.8|116331.8|116158.4|14
1602002700000|2020-10-06 16:45:00|116373.5|116173.5|116365|116165|116375|116175|116365|116165|4
1602003000000|2020-10-06 16:50:00|116350.1|116150.1|116350|116150|116355|116155|116350|116150|5
1602003300000|2020-10-06 16:55:00|116345|116145|116340|116140|116345|116145|116335|116135|6
1602003600000|2020-10-06 17:00:00|116321.4|116121.4|116310|116110|116321.4|116121.4|116307|116107|5
1602003900000|2020-10-06 17:05:00|116324.1|116124.1|116330|116130|116330.1|116130.1|116324.1|116124.1|7
1602004200000|2020-10-06 17:10:00|116331|116131|116340|116140|116375|116204.3|116301.8|116131|9
1602004800000|2020-10-06 17:20:00|116336.3|116136.3|116325|116125|116336.3|116136.3|116320|116120|7
1602005100000|2020-10-06 17:25:00|116328.3|116128.3|116335|116135|116343.1|116143.1|116328.3|116128.3|10
1602005400000|2020-10-06 17:30:00|116342|116142|116327|116127|116345|116145|116327|116127|10
1602005700000|2020-10-06 17:35:00|116340|116140|116345|116145|116345.1|116145.1|116340|116140|3
1602006300000|2020-10-06 17:45:00|116343.1|116143.1|116340|116140|116343.1|116143.1|116340|116140|2
1602006600000|2020-10-06 17:50:00|116345.1|116145.1|116340|116140|116345.1|116145.1|116340|116140|4
1602006900000|2020-10-06 17:55:00|116333.8|116133.8|116335|116135|116335|116135|116327.2|116127.2|6
1602007200000|2020-10-06 18:00:00|116342|116142|116345|116145|116345|116145|116342|116142|2
1602007500000|2020-10-06 18:05:00|116335.6|116135.6|116345|116145|116345|116145|116335|116135|4
1602007800000|2020-10-06 18:10:00|116335|116135|116335|116135|116335|116135|116335|116135|1
1602008100000|2020-10-06 18:15:00|116346.2|116146.2|116345|116145|116350|116150|116345|116145|4
1602008400000|2020-10-06 18:20:00|116343.7|116143.7|116320|116120|116343.7|116165.4|116265.4|116101.9|21
1602009000000|2020-10-06 18:30:00|116317.9|116117.9|116270|116070|116317.9|116163.2|116239.3|116069|14
1602009300000|2020-10-06 18:35:00|116260|116060|116250|116050|116260|116060|116226.3|116026.3|28
1602009600000|2020-10-06 18:40:00|116260.1|116060.1|116264.5|116064.5|116264.5|116064.5|116260.1|116060.1|5
1602009900000|2020-10-06 18:45:00|116320|116120|116341.2|116141.2|116353.3|116153.3|116290.4|116090.4|16
1602010200000|2020-10-06 18:50:00|116345|116145|116575|116375|116592.5|116392.5|116345|116145|86
1602010500000|2020-10-06 18:55:00|116573.5|116373.5|116600|116400|116676|116476|116557|116357|109
1602010800000|2020-10-06 19:00:00|116610|116410|116621.6|116421.6|116636.1|116436.1|116582.5|116382.5|44
1602011100000|2020-10-06 19:05:00|116626.1|116426.1|116640|116440|116685|116485|116615.1|116415.1|30
1602011400000|2020-10-06 19:10:00|116635.1|116435.1|116625.1|116425.1|116640|116440|116625|116425|17
1602011700000|2020-10-06 19:15:00|116625.6|116425.6|116630.6|116430.6|116630.6|116430.6|116625.6|116425.6|3
1602012000000|2020-10-06 19:20:00|116625.6|116425.6|116635.1|116435.1|116636.6|116436.6|116625.6|116425.6|7
1602012600000|2020-10-06 19:30:00|116634.1|116434.1|116623|116423|116634.1|116434.1|116607.5|116407.5|20
1602012900000|2020-10-06 19:35:00|116623.5|116423.5|116585.4|116431.1|116624|116431.1|116567.2|116412.9|11
1602013200000|2020-10-06 19:40:00|116582.2|116427.9|116572.2|116417.9|116594.1|116427.9|116567.2|116393.1|9
1602013500000|2020-10-06 19:45:00|116580|116380|116618.6|116418.6|116625.8|116425.8|116575|116375|28
1602013800000|2020-10-06 19:50:00|116620.6|116420.6|116640|116440|116645|116445|116613.3|116413.3|14
1602014100000|2020-10-06 19:55:00|116609.2|116454.9|116592.2|116437.9|116617.6|116454.9|116592.2|116415|6
1602032400000|2020-10-07 01:00:00|116521.5|116421.5|116511|116411|116546|116446|116499|116399|81
1602032700000|2020-10-07 01:05:00|116510.5|116410.5|116501|116401|116521|116421|116475.5|116375.5|161
1602033000000|2020-10-07 01:10:00|116499.3|116399.3|116511|116411|116514.3|116414.3|116479|116379|121
1602033300000|2020-10-07 01:15:00|116510|116410|116489|116389|116517.3|116417.3|116489|116389|87
1602033600000|2020-10-07 01:20:00|116485|116385|116486|116386|116486|116386|116464.5|116364.5|60
1602033900000|2020-10-07 01:25:00|116491|116391|116541|116441|116556|116456|116485|116385|132
1602034200000|2020-10-07 01:30:00|116540.5|116440.5|116514|116414|116566|116466|116514|116414|190
1602034500000|2020-10-07 01:35:00|116514.5|116414.5|116472|116372|116521|116421|116471.5|116371.5|163
1602034800000|2020-10-07 01:40:00|116471.5|116371.5|116479.5|116379.5|116506|116406|116459.5|116359.5|193
1602035100000|2020-10-07 01:45:00|116479.3|116379.3|116402|116302|116480|116380|116402|116302|208
1602035400000|2020-10-07 01:50:00|116401.5|116301.5|116416|116316|116421|116321|116400.5|116300.5|138
1602035700000|2020-10-07 01:55:00|116410.8|116310.8|116339|116239|116410.8|116310.8|116326.5|116226.5|195
1602036000000|2020-10-07 02:00:00|116334|116234|116304|116204|116338.5|116238.5|116260|116160|210
1602036300000|2020-10-07 02:05:00|116306|116206|116219|116119|116306|116206|116209|116109|134
1602036600000|2020-10-07 02:10:00|116222.8|116122.8|116266|116166|116266|116166|116222.8|116122.8|169
1602036900000|2020-10-07 02:15:00|116265.5|116165.5|116259|116159|116286|116186|116239|116139|210
1602037200000|2020-10-07 02:20:00|116260.5|116160.5|116271|116171|116303.5|116203.5|116259|116159|183
1602037500000|2020-10-07 02:25:00|116270|116170|116160.8|116060.8|116271.3|116171.3|116160|116060|204
1602037800000|2020-10-07 02:30:00|116159.5|116059.5|116251.5|116151.5|116252.5|116152.5|116156.3|116056.3|207
1602038100000|2020-10-07 02:35:00|116250.5|116150.5|116204.5|116104.5|116250.5|116150.5|116204|116104|203
1602038400000|2020-10-07 02:40:00|116204|116104|116249.5|116149.5|116256|116156|116204|116104|157
1602038700000|2020-10-07 02:45:00|116251|116151|116245.5|116145.5|116256|116156|116239|116139|103
1602039000000|2020-10-07 02:50:00|116246|116146|116239|116139|116256|116156|116224|116124|153
1602039300000|2020-10-07 02:55:00|116246.8|116146.8|116251|116151|116254.3|116154.3|116199|116099|135
1602039600000|2020-10-07 03:00:00|116251.8|116151.8|116286|116186|116286|116186|116251.8|116151.8|55
1602039900000|2020-10-07 03:05:00|116290.3|116190.3|116291|116191|116293|116193|116260|116160|83
1602040200000|2020-10-07 03:10:00|116285|116185|116290.5|116190.5|116301|116201|116279|116179|68
1602040500000|2020-10-07 03:15:00|116291|116191|116259.5|116159.5|116291|116191|116259|116159|108
1602040800000|2020-10-07 03:20:00|116260|116160|116266|116166|116281|116181|116259|116159|78
1602041100000|2020-10-07 03:25:00|116261|116161|116229.5|116129.5|116269|116169|116225|116125|108
1602041400000|2020-10-07 03:30:00|116229|116129|116190.5|116090.5|116230.5|116130.5|116179|116079|99
1602041700000|2020-10-07 03:35:00|116191|116091|116209.5|116109.5|116226|116126|116190.5|116090.5|138
1602042000000|2020-10-07 03:40:00|116204.5|116104.5|116216|116116|116216|116116|116199|116099|99
1602042300000|2020-10-07 03:45:00|116215.5|116115.5|116204|116104|116246|116146|116199|116099|77
1602042600000|2020-10-07 03:50:00|116204.5|116104.5|116240.5|116140.5|116246|116146|116204.5|116104.5|84
1602042900000|2020-10-07 03:55:00|116241|116141|116241|116141|116251|116151|116229|116129|104
1602043200000|2020-10-07 04:00:00|116246|116146|116229|116129|116251|116151|116224|116124|57
1602043500000|2020-10-07 04:05:00|116226.3|116126.3|116230|116130|116230.5|116130.5|116209|116109|72
1602043800000|2020-10-07 04:10:00|116230.5|116130.5|116209|116109|116235.5|116135.5|116209|116109|67
1602044100000|2020-10-07 04:15:00|116204|116104|116194|116094|116215.5|116115.5|116176.3|116076.3|71
1602044400000|2020-10-07 04:20:00|116196.3|116096.3|116185|116085|116199|116099|116184|116084|46
1602044700000|2020-10-07 04:25:00|116184.5|116084.5|116176.3|116076.3|116185|116085|116169|116069|99
1602045000000|2020-10-07 04:30:00|116174.5|116074.5|116159|116059|116195.5|116095.5|116159|116059|69
1602045300000|2020-10-07 04:35:00|116159.5|116059.5|116151|116051|116181|116081|116129|116029|98
1602045600000|2020-10-07 04:40:00|116146|116046|116119|116019|116161|116061|116112.8|116012.8|112
1602045900000|2020-10-07 04:45:00|116130|116030|116150|116050|116179.5|116079.5|116130|116030|136
1602046200000|2020-10-07 04:50:00|116149.5|116049.5|116119|116019|116159.5|116059.5|116113|116013|103
1602046500000|2020-10-07 04:55:00|116114|116014|116121.8|116021.8|116126|116026|116088|115988|144
1602046800000|2020-10-07 05:00:00|116122.7|116022.7|116121|116021|116126|116026|116114.5|116014.5|76
1602047100000|2020-10-07 05:05:00|116120|116020|116110.5|116010.5|116120.5|116020.5|116096|115996|125
1602047400000|2020-10-07 05:10:00|116109.5|116009.5|116129|116029|116134|116034|116104|116004|111
1602047700000|2020-10-07 05:15:00|116130|116030|116135|116035|116140.5|116040.5|116117.5|116017.5|126
1602048000000|2020-10-07 05:20:00|116134.5|116034.5|116151|116051|116171.8|116071.8|116134.5|116034.5|97
1602048300000|2020-10-07 05:25:00|116156|116056|116130.5|116030.5|116156|116056|116120.5|116020.5|142
1602048600000|2020-10-07 05:30:00|116131|116031|116074|115974|116135.5|116035.5|116074|115974|93
1602048900000|2020-10-07 05:35:00|116070.8|115970.8|115979|115879|116074|115974|115969|115869|176
1602049200000|2020-10-07 05:40:00|115974|115874|115939|115839|115974|115874|115919|115819|196
1602049500000|2020-10-07 05:45:00|115939.5|115839.5|115964.5|115864.5|115991|115891|115931.7|115831.7|133
1602049800000|2020-10-07 05:50:00|115964|115864|115939.5|115839.5|115991.5|115891.5|115939|115839|116
1602050100000|2020-10-07 05:55:00|115940.5|115840.5|116011|115911|116031|115931|115939|115839|175
1602050400000|2020-10-07 06:00:00|116010.5|115910.5|115973.8|115873.8|116015.5|115915.5|115964|115864|156
1602050700000|2020-10-07 06:05:00|115970.5|115870.5|115986|115886|115991|115891|115944|115844|145
1602051000000|2020-10-07 06:10:00|115991|115891|115979|115879|116005.3|115905.3|115964|115864|146
1602051300000|2020-10-07 06:15:00|115983.8|115883.8|115905.5|115805.5|115986|115886|115899.7|115799.7|192
1602051600000|2020-10-07 06:20:00|115904.5|115804.5|115920|115820|115931|115831|115904|115804|167
1602051900000|2020-10-07 06:25:00|115914.5|115814.5|115920|115820|115946|115846|115899|115799|171
1602052200000|2020-10-07 06:30:00|115919|115819|115879|115779|115924.8|115824.8|115874|115774|98
1602052500000|2020-10-07 06:35:00|115871.3|115771.3|115849|115749|115901|115786|115839.5|115689|74
1602052800000|2020-10-07 06:40:00|115849.5|115749.5|115941|115741|115950.3|115786|115834|115734|89
1602053100000|2020-10-07 06:45:00|115946|115746|115856|115756|115955.8|115788.8|115845.3|115745.3|55
1602053400000|2020-10-07 06:50:00|115854|115754|115824|115724|115861|115761|115809|115709|54
1602053700000|2020-10-07 06:55:00|115825|115725|115884|115684|115884|115731.8|115805.3|115684|56
1602054000000|2020-10-07 07:00:00|115886|115686|115808|115708|115896|115754|115800.5|115684|115
1602054300000|2020-10-07 07:05:00|115808.5|115708.5|115744|115644|115808.5|115708.5|115724|115550.2|159
1602054600000|2020-10-07 07:10:00|115745|115645|115776|115676|115873.5|115726|115744|115644|69
1602054900000|2020-10-07 07:15:00|115775.5|115675.5|115721|115621|115776|115676|115709|115609|71
1602055200000|2020-10-07 07:20:00|115719|115619|115764|115664|115781|115681|115719|115619|75
1602055500000|2020-10-07 07:25:00|115764.5|115664.5|115751|115651|115773.3|115673.3|115739|115639|49
1602055800000|2020-10-07 07:30:00|115800|115600|115834.8|115634.8|115834.8|115685|115754.3|115598.3|36
1602056100000|2020-10-07 07:35:00|115834.3|115634.3|115900|115700|115900|115745.8|115805.8|115631.3|35
1602056400000|2020-10-07 07:40:00|115840|115740|115860.8|115760.8|115900.8|115765.8|115840|115700.8|17
1602056700000|2020-10-07 07:45:00|115855.8|115755.8|115903.2|115703.2|115911.8|115766.4|115845|115695.3|46
1602057000000|2020-10-07 07:50:00|115896.6|115696.6|115821.1|115721.1|115896.6|115760|115816.5|115695|27
1602057300000|2020-10-07 07:55:00|115815.7|115715.7|115810|115710|115890.5|115733.8|115805|115679.3|35
1602057600000|2020-10-07 08:00:00|115810.8|115710.8|115845|115645|115879.8|115711.8|115785.7|115641.8|21
1602057900000|2020-10-07 08:05:00|115850|115650|115857|115657|115862|115703.4|115774.4|115641.7|39
1602058200000|2020-10-07 08:10:00|115856|115656|115835|115735|115887|115745|115801.1|115654.5|65
1602058500000|2020-10-07 08:15:00|115895.5|115695.5|115872.4|115772.4|115943|115772.4|115835|115695.5|63
1602058800000|2020-10-07 08:20:00|115923.8|115723.8|115851|115751|115923.8|115789.1|115850|115723.8|16
1602059100000|2020-10-07 08:25:00|115852.5|115752.5|115850|115750|115900|115755|115850|115698|6
1602059400000|2020-10-07 08:30:00|115855|115755|115870|115670|115870|115755|115820|115665|8
1602059700000|2020-10-07 08:35:00|115825|115725|115775|115675|115853.8|115730|115770|115653.8|11
1602060000000|2020-10-07 08:40:00|115780|115680|115860|115660|115860|115680|115780|115640|8
1602060300000|2020-10-07 08:45:00|115839.1|115739.1|115865|115665|115867|115739.1|115820|115665|13
1602060600000|2020-10-07 08:50:00|115870|115670|115870|115670|115870|115670|115870|115670|1
1602060900000|2020-10-07 08:55:00|115825|115725|115815|115715|115825|115725|115815|115715|3
1602061200000|2020-10-07 09:00:00|115820|115720|115835|115735|115839.1|115739.1|115820|115720|9
1602061800000|2020-10-07 09:10:00|115893.5|115693.5|115890|115690|115910.2|115710.2|115885|115685|17
1602062100000|2020-10-07 09:15:00|115865|115765|115845|115745|115865|115765|115845|115745|9
1602062400000|2020-10-07 09:20:00|115840|115740|115840|115740|115840|115740|115840|115740|1
1602062700000|2020-10-07 09:25:00|115845|115745|115966.6|115766.6|115966.6|115766.6|115845|115717.5|42
1602063000000|2020-10-07 09:30:00|115966.1|115766.1|115966.6|115766.6|115971.6|115771.6|115961.6|115761.6|5
1602063300000|2020-10-07 09:35:00|115961.6|115761.6|115900|115800|115961.6|115816.6|115895|115756.6|11
1602063600000|2020-10-07 09:40:00|115900.5|115800.5|115905|115805|115905|115805|115895|115795|7
1602064500000|2020-10-07 09:55:00|115968.5|115768.5|115970.8|115770.8|115990|115836.5|115920|115765|14
1602064800000|2020-10-07 10:00:00|115969.5|115769.5|115945|115845|115989|115848.5|115945|115769.5|19
1602065100000|2020-10-07 10:05:00|115944.5|115844.5|116050|115850|116051.1|115890.5|115937.4|115820|44
1602065400000|2020-10-07 10:10:00|116055|115855|116056|115856|116056|115856|116045.3|115845.3|4
1602065700000|2020-10-07 10:15:00|116055|115855|116060|115860|116060|115860|116055|115855|3
1602066000000|2020-10-07 10:20:00|116061.5|115861.5|116030.5|115830.5|116061.5|115925|116005.5|115829|13
1602066300000|2020-10-07 10:25:00|116031|115831|116015|115915|116079|115934.4|116002|115828.5|36
1602066600000|2020-10-07 10:30:00|116010|115910|116005|115905|116015|115915|116002.4|115902.4|6
1602066900000|2020-10-07 10:35:00|116040|115840|116040|115840|116052.5|115852.5|116023.2|115823.2|19
1602067200000|2020-10-07 10:40:00|116045|115845|115985|115885|116045|115885|115985|115845|2
1602067500000|2020-10-07 10:45:00|115980|115880|115975|115875|115980|115880|115969.7|115869.7|8
1602067800000|2020-10-07 10:50:00|115970|115870|116007|115807|116022.5|115870|115970|115805.5|22
1602068100000|2020-10-07 10:55:00|116007.5|115807.5|115977.5|115777.5|116019|115860|115935|115768|56
1602068400000|2020-10-07 11:00:00|115972.5|115772.5|115962.5|115762.5|115972.5|115772.5|115962.5|115762.5|4
1602069000000|2020-10-07 11:10:00|115980.1|115780.1|115980.8|115780.8|115987.5|115787.5|115879.8|115718.9|18
1602069300000|2020-10-07 11:15:00|115980.9|115780.9|115987.5|115787.5|115987.5|115787.5|115980.9|115780.9|2
1602069600000|2020-10-07 11:20:00|115891.1|115791.1|115924.5|115724.5|115932.1|115791.1|115886.5|115724|8
1602069900000|2020-10-07 11:25:00|115911.5|115711.5|115910|115710|115911.5|115711.5|115910|115710|3
1602070200000|2020-10-07 11:30:00|115910.1|115710.1|115930|115730|115930|115730|115910|115710|15
1602071100000|2020-10-07 11:45:00|115910|115710|115900.6|115700.6|115910|115745|115830|115700.1|8
1602071400000|2020-10-07 11:50:00|115900.1|115700.1|115900.1|115700.1|115900.1|115700.1|115900.1|115700.1|1
1602071700000|2020-10-07 11:55:00|115835|115735|115835|115735|115835|115735|115835|115735|1
1602072300000|2020-10-07 12:05:00|115845|115745|115835|115735|115845|115745|115835|115735|5
1602072600000|2020-10-07 12:10:00|115840|115740|115840|115740|115840|115740|115834.1|115734.1|5
1602072900000|2020-10-07 12:15:00|115837.5|115737.5|115840|115740|115840|115740|115835|115735|12
1602073200000|2020-10-07 12:20:00|115910|115710|115911.5|115711.5|115925.5|115742.4|115836.5|115689.5|33
1602073500000|2020-10-07 12:25:00|115912.5|115712.5|115912|115712|115912.5|115712.5|115912|115712|4
1602073800000|2020-10-07 12:30:00|115911.5|115711.5|115911.5|115711.5|115911.5|115711.5|115911.5|115711.5|1
1602074400000|2020-10-07 12:40:00|115910.5|115710.5|115900.1|115700.1|115912.5|115712.5|115900|115700|12
1602074700000|2020-10-07 12:45:00|115820|115720|115810|115710|115900.1|115731.5|115810|115670|17
1602075000000|2020-10-07 12:50:00|115807.5|115707.5|115752.5|115652.5|115868.1|115707.5|115736.5|115625|20
1602075300000|2020-10-07 12:55:00|115755|115655|115761.5|115661.5|115763.5|115663.5|115735.5|115635.5|17
1602075600000|2020-10-07 13:00:00|115763.1|115663.1|115763.1|115663.1|115805|115665.6|115750.5|115595|36
1602075900000|2020-10-07 13:05:00|115777.8|115677.8|115808.5|115608.5|115823.3|115687.8|115777.8|115608.5|24
1602076200000|2020-10-07 13:10:00|115808|115608|115807.6|115607.6|115808|115608|115807.6|115607.6|14
1602076500000|2020-10-07 13:15:00|115806|115606|115855|115655|115862.5|115662.5|115805|115605|66
1602076800000|2020-10-07 13:20:00|115865|115665|115867.5|115667.5|115897|115740|115806.3|115655|52
1602077100000|2020-10-07 13:25:00|115869|115669|115865.5|115665.5|115876.3|115676.3|115865|115665|12
1602077400000|2020-10-07 13:30:00|115858|115658|115823|115623|115865.5|115665.5|115811|115611|40
1602077700000|2020-10-07 13:35:00|115817|115617|115793|115693|115863.5|115700|115790.5|115613.5|67
1602078000000|2020-10-07 13:40:00|115797.5|115697.5|115815|115715|115825|115725|115795|115695|26
1602078300000|2020-10-07 13:45:00|115820|115720|115890|115690|115895|115725|115820|115670|21
1602078600000|2020-10-07 13:50:00|115900|115700|115880|115680|115900|115700|115880|115680|5
1602078900000|2020-10-07 13:55:00|115875|115675|115895|115695|115905|115735|115820|115675|15
1602079200000|2020-10-07 14:00:00|115905|115705|115899.5|115699.5|115905|115705|115890|115690|9
1602079500000|2020-10-07 14:05:00|115897|115697|115890|115690|115915|115715|115890|115690|17
1602079800000|2020-10-07 14:10:00|115909.5|115709.5|115910|115710|115930|115730|115882|115682|26
1602080100000|2020-10-07 14:15:00|115920|115720|115890|115690|115920|115720|115890|115690|8
1602080400000|2020-10-07 14:20:00|115876.5|115676.5|115870|115670|115880.5|115680.5|115855|115655|22
1602080700000|2020-10-07 14:25:00|115861.8|115661.8|115864|115664|115905|115705|115858|115658|23
1602081000000|2020-10-07 14:30:00|115863.8|115663.8|115867|115667|115880|115680|115855|115655|17
1602081300000|2020-10-07 14:35:00|115866.5|115666.5|115880|115680|115887.5|115747.5|115847.5|115662|32
1602081600000|2020-10-07 14:40:00|115869.5|115669.5|115891.3|115691.3|115891.3|115691.3|115862|115662|11
1602081900000|2020-10-07 14:45:00|115885|115685|115901.8|115701.8|115911.3|115746.8|115836.8|115685|7
1602082500000|2020-10-07 14:55:00|115900|115700|115889.5|115689.5|115901.8|115701.8|115870|115670|5
1602082800000|2020-10-07 15:00:00|115870|115670|115853.5|115653.5|115880|115711.5|115811.5|115633|21
1602083100000|2020-10-07 15:05:00|115845|115645|115845|115645|115845|115645|115845|115645|1
1602083400000|2020-10-07 15:10:00|115840|115640|115820|115620|115840|115640|115807.5|115607.5|16
1602083700000|2020-10-07 15:15:00|115815|115615|115810|115610|115815|115655|115755|115599|11
1602084000000|2020-10-07 15:20:00|115780|115680|115816.5|115616.5|115832.5|115680|115780|115605|9
1602084900000|2020-10-07 15:35:00|115810|115610|115830|115630|115833.5|115685|115780|115610|10
1602085200000|2020-10-07 15:40:00|115821|115621|115835|115635|115840|115640|115820|115620|10
1602085500000|2020-10-07 15:45:00|115840|115640|115800|115600|115840|115640|115790|115590|10
1602085800000|2020-10-07 15:50:00|115810|115610|115810|115610|115810|115610|115810|115610|1
1602086400000|2020-10-07 16:00:00|115753|115653|115805|115605|115820|115653|115735|115600|11
1602086700000|2020-10-07 16:05:00|115795|115595|115800|115600|115800|115600|115795|115595|2
1602087300000|2020-10-07 16:15:00|115790|115590|115795|115595|115795|115595|115790|115590|2
1602087600000|2020-10-07 16:20:00|115804|115604|115830|115630|115830|115630|115804|115604|9
1602087900000|2020-10-07 16:25:00|115827|115627|115975|115775|115975|115775|115807.5|115614|34
1602088200000|2020-10-07 16:30:00|115975.1|115775.1|115929|115729|115975.1|115775.1|115921|115721|51
1602088800000|2020-10-07 16:40:00|115901.2|115701.2|115928.8|115728.8|115928.8|115728.8|115901.2|115701.2|5
1602089100000|2020-10-07 16:45:00|115920.5|115720.5|115920|115720|115920.5|115720.5|115905.2|115705.2|14
1602089400000|2020-10-07 16:50:00|115915|115715|115930.1|115730.1|115947.1|115747.1|115915|115715|13
1602089700000|2020-10-07 16:55:00|115965.1|115765.1|115967.5|115767.5|115985.1|115785.1|115941.2|115741.2|20
1602090000000|2020-10-07 17:00:00|115968|115768|115965.1|115765.1|115968.8|115768.8|115952.5|115752.5|13
1602090300000|2020-10-07 17:05:00|115950|115750|115945|115745|115950|115750|115942.5|115742.5|4
1602090600000|2020-10-07 17:10:00|115937.5|115737.5|115935|115735|115937.5|115737.5|115935|115735|2
1602090900000|2020-10-07 17:15:00|115927.5|115727.5|115893.9|115693.9|115927.5|115727.5|115890|115690|15
1602091200000|2020-10-07 17:20:00|115891.4|115691.4|115891.4|115691.4|115891.4|115691.4|115891.4|115691.4|1
1602091500000|2020-10-07 17:25:00|115914.1|115714.1|115890|115790|115945|115794.1|115866.1|115714.1|6
1602091800000|2020-10-07 17:30:00|115885|115785|115935.1|115735.1|115935.1|115795|115860|115715|22
1602092100000|2020-10-07 17:35:00|115942|115742|115940.5|115740.5|115942|115742|115935|115735|11
1602092400000|2020-10-07 17:40:00|115934.4|115734.4|115941.5|115741.5|115941.5|115741.5|115934.4|115734.4|10
1602092700000|2020-10-07 17:45:00|115926.1|115726.1|115915.1|115715.1|115926.1|115726.1|115898.9|115698.9|7
1602093000000|2020-10-07 17:50:00|115905|115705|115900.1|115700.1|115910.1|115710.1|115888.6|115688.6|13
1602093300000|2020-10-07 17:55:00|115912.7|115712.7|115920.1|115720.1|115930.1|115730.1|115869.9|115669.9|17
1602093600000|2020-10-07 18:00:00|115910|115710|115918.8|115718.8|115938.6|115738.6|115901.2|115701.2|20
1602093900000|2020-10-07 18:05:00|115928.8|115728.8|115925|115725|115928.8|115728.8|115925|115725|18
1602094200000|2020-10-07 18:10:00|115928.8|115728.8|115925.1|115725.1|115930.1|115730.1|115920|115720|7
1602094500000|2020-10-07 18:15:00|115920.1|115720.1|115905|115705|115920.1|115720.1|115905|115705|4
1602094800000|2020-10-07 18:20:00|115895.1|115695.1|115880.1|115680.1|115895.1|115695.1|115875.1|115675.1|7
1602095100000|2020-10-07 18:25:00|115894.9|115694.9|115895|115695|115908.8|115708.8|115885.1|115685.1|16
1602095400000|2020-10-07 18:30:00|115885.1|115685.1|115918.1|115718.1|115918.1|115718.1|115883|115683|19
1602095700000|2020-10-07 18:35:00|115893|115693|115918.1|115718.1|115928.1|115728.1|115893|115693|10
1602096000000|2020-10-07 18:40:00|115933|115733|115928|115728|115938|115738|115928|115728|5
1602096300000|2020-10-07 18:45:00|115918.5|115718.5|115923|115723|115928|115728|115908.1|115708.1|7
1602096600000|2020-10-07 18:50:00|115913.1|115713.1|115938.1|115738.1|115938.1|115738.1|115913.1|115713.1|6
1602096900000|2020-10-07 18:55:00|115933.1|115733.1|115918|115718|115938.1|115738.1|115907.6|115707.6|14
1602097200000|2020-10-07 19:00:00|115917.7|115717.7|115917.8|115717.8|115917.8|115717.8|115903.9|115703.9|6
1602097500000|2020-10-07 19:05:00|115917.7|115717.7|115917.8|115717.8|115925|115725|115872.7|115672.7|23
1602097800000|2020-10-07 19:10:00|115917.7|115717.7|115912.7|115712.7|115917.7|115717.7|115892.7|115692.7|10
1602098100000|2020-10-07 19:15:00|115904.8|115704.8|115902.7|115702.7|115904.8|115704.8|115891.8|115691.8|11
1602098400000|2020-10-07 19:20:00|115898|115698|115922.7|115722.7|115927.7|115727.7|115898|115698|11
1602098700000|2020-10-07 19:25:00|115917.7|115717.7|115922.7|115722.7|115932.7|115732.7|115917.7|115717.7|5
1602099000000|2020-10-07 19:30:00|115927.7|115727.7|115927.7|115727.7|115927.7|115727.7|115927.7|115727.7|1
1602100500000|2020-10-07 19:55:00|115937.7|115737.7|115937.7|115737.7|115937.7|115737.7|115937.7|115737.7|1
1602118800000|2020-10-08 01:00:00|115770.8|115670.8|115786.7|115686.7|115795.3|115695.3|115746.8|115646.8|158
1602119100000|2020-10-08 01:05:00|115786|115686|115775.5|115675.5|115786.7|115686.7|115749|115649|134
1602119400000|2020-10-08 01:10:00|115775.7|115675.7|115831.5|115731.5|115841.5|115741.5|115770|115670|154
1602119700000|2020-10-08 01:15:00|115832|115732|115906|115806|115911.5|115811.5|115831.5|115731.5|161
1602120000000|2020-10-08 01:20:00|115901.5|115801.5|115896|115796|115906.5|115806.5|115886.5|115786.5|88
1602120300000|2020-10-08 01:25:00|115895.5|115795.5|115900|115800|115940.5|115840.5|115895|115795|165
1602120600000|2020-10-08 01:30:00|115894.5|115794.5|115904|115804|115926.5|115826.5|115889.5|115789.5|139
1602120900000|2020-10-08 01:35:00|115899.5|115799.5|115895.2|115795.2|115901.3|115801.3|115869.5|115769.5|181
1602121200000|2020-10-08 01:40:00|115895.7|115795.7|115861.5|115761.5|115921.5|115821.5|115841|115741|153
1602121500000|2020-10-08 01:45:00|115860.5|115760.5|115854|115754|115861.5|115761.5|115815|115715|134
1602121800000|2020-10-08 01:50:00|115849.5|115749.5|115851|115751|115873.5|115773.5|115829|115729|134
1602122100000|2020-10-08 01:55:00|115844.5|115744.5|115790.5|115690.5|115844.5|115744.5|115780|115680|207
1602122400000|2020-10-08 02:00:00|115790|115690|115809|115709|115813.3|115713.3|115774.8|115674.8|120
1602122700000|2020-10-08 02:05:00|115809.5|115709.5|115804|115704|115811|115711|115787|115687|147
1602123000000|2020-10-08 02:10:00|115804.5|115704.5|115810.5|115710.5|115825.8|115725.8|115804.5|115704.5|109
1602123300000|2020-10-08 02:15:00|115811|115711|115835.3|115735.3|115835.3|115735.3|115804|115704|90
1602123600000|2020-10-08 02:20:00|115834.8|115734.8|115814|115714|115846|115746|115804.5|115704.5|86
1602123900000|2020-10-08 02:25:00|115819|115719|115850.5|115750.5|115851|115751|115814|115714|147
1602124200000|2020-10-08 02:30:00|115851|115751|115839|115739|115870|115770|115826.3|115726.3|75
1602124500000|2020-10-08 02:35:00|115840|115740|115849|115749|115871|115771|115839|115739|70
1602124800000|2020-10-08 02:40:00|115850|115750|115845|115745|115861|115761|115839|115739|100
1602125100000|2020-10-08 02:45:00|115845.5|115745.5|115852.8|115752.8|115854.5|115754.5|115833|115733|116
1602125400000|2020-10-08 02:50:00|115849|115749|115854|115754|115871|115771|115849|115749|49
1602125700000|2020-10-08 02:55:00|115848.3|115748.3|115841|115741|115848.3|115748.3|115806.3|115706.3|109
1602126000000|2020-10-08 03:00:00|115840.5|115740.5|115841|115741|115842|115742|115819|115719|172
1602126300000|2020-10-08 03:05:00|115840.5|115740.5|115839|115739|115845.5|115745.5|115834|115734|66
1602126600000|2020-10-08 03:10:00|115840|115740|115840|115740|115842.8|115742.8|115833.5|115733.5|71
1602126900000|2020-10-08 03:15:00|115839.5|115739.5|115834|115734|115846.2|115746.2|115832.5|115732.5|44
1602127200000|2020-10-08 03:20:00|115834.5|115734.5|115824|115724|115845.5|115745.5|115823.5|115723.5|88
1602127500000|2020-10-08 03:25:00|115825.5|115725.5|115830.5|115730.5|115835.5|115735.5|115824|115724|77
1602127800000|2020-10-08 03:30:00|115830|115730|115816|115716|115840.5|115740.5|115810.8|115710.8|68
1602128100000|2020-10-08 03:35:00|115811|115711|115815|115715|115816.7|115716.7|115803.5|115703.5|90
1602128400000|2020-10-08 03:40:00|115815.5|115715.5|115813|115713|115831|115731|115809.9|115709.9|99
1602128700000|2020-10-08 03:45:00|115813.5|115713.5|115788|115688|115813.5|115713.5|115782|115682|71
1602129000000|2020-10-08 03:50:00|115788.5|115688.5|115792|115692|115794|115694|115764.2|115664.2|145
1602129300000|2020-10-08 03:55:00|115792.5|115692.5|115769|115669|115796.5|115696.5|115762|115662|107
1602129600000|2020-10-08 04:00:00|115769.5|115669.5|115786|115686|115790|115690|115759|115659|107
1602129900000|2020-10-08 04:05:00|115790|115690|115789.5|115689.5|115796|115696|115771|115671|70
1602130200000|2020-10-08 04:10:00|115789|115689|115800|115700|115801|115701|115779.5|115679.5|146
1602130500000|2020-10-08 04:15:00|115801|115701|115805|115705|115821|115721|115795|115695|127
1602130800000|2020-10-08 04:20:00|115804|115704|115769|115669|115804|115704|115768|115668|60
1602131100000|2020-10-08 04:25:00|115764|115664|115724|115624|115771|115671|115713|115613|166
1602131400000|2020-10-08 04:30:00|115724.5|115624.5|115725.5|115625.5|115739|115639|115702.5|115602.5|151
1602131700000|2020-10-08 04:35:00|115724|115624|115737|115637|115742|115642|115707|115607|99
1602132000000|2020-10-08 04:40:00|115738|115638|115749.5|115649.5|115758.5|115658.5|115737.5|115637.5|175
1602132300000|2020-10-08 04:45:00|115750|115650|115716.5|115616.5|115755|115655|115716|115616|110
1602132600000|2020-10-08 04:50:00|115715.5|115615.5|115674.5|115574.5|115719.5|115619.5|115661.8|115561.8|189
1602132900000|2020-10-08 04:55:00|115675|115575|115651|115551|115675|115575|115630.5|115530.5|96
1602133200000|2020-10-08 05:00:00|115646|115546|115589.5|115489.5|115646|115546|115565.5|115465.5|177
1602133500000|2020-10-08 05:05:00|115589|115489|115620|115520|115620|115520|115589|115489|94
1602133800000|2020-10-08 05:10:00|115619.5|115519.5|115599.5|115499.5|115619.5|115519.5|115584|115484|147
1602134100000|2020-10-08 05:15:00|115599|115499|115533.5|115433.5|115605.5|115505.5|115519|115419|108
1602134400000|2020-10-08 05:20:00|115539|115439|115546.3|115446.3|115566|115466|115539|115439|108
1602134700000|2020-10-08 05:25:00|115544|115444|115580.5|115480.5|115588.5|115488.5|115539|115439|148
1602135000000|2020-10-08 05:30:00|115580|115480|115489.5|115389.5|115580.5|115480.5|115489.5|115389.5|167
1602135300000|2020-10-08 05:35:00|115490.5|115390.5|115443|115343|115491|115391|115403|115303|352
1602135600000|2020-10-08 05:40:00|115442.5|115342.5|115416|115316|115469|115369|115404.5|115304.5|208
1602135900000|2020-10-08 05:45:00|115421|115321|115465.5|115365.5|115466|115366|115414.5|115314.5|205
1602136200000|2020-10-08 05:50:00|115466|115366|115431|115331|115482|115382|115410|115310|164
1602136500000|2020-10-08 05:55:00|115435.8|115335.8|115489|115389|115491|115391|115435.8|115335.8|134
1602136800000|2020-10-08 06:00:00|115486.3|115386.3|115451|115351|115506|115406|115434|115334|162
1602137100000|2020-10-08 06:05:00|115450.5|115350.5|115505|115405|115505.5|115405.5|115439|115339|223
1602137400000|2020-10-08 06:10:00|115505.5|115405.5|115510.5|115410.5|115516.2|115416.2|115485.8|115385.8|170
1602137700000|2020-10-08 06:15:00|115509.5|115409.5|115495|115395|115516|115416|115489|115389|166
1602138000000|2020-10-08 06:20:00|115494.5|115394.5|115470|115370|115500|115400|115458.5|115358.5|162
1602138300000|2020-10-08 06:25:00|115469|115369|115402|115302|115469|115369|115402|115302|180
1602138600000|2020-10-08 06:30:00|115403.5|115303.5|115314.5|115214.5|115406|115306|115273.2|115173.2|126
1602138900000|2020-10-08 06:35:00|115319|115219|115329.5|115229.5|115366|115266|115309|115209|75
1602139200000|2020-10-08 06:40:00|115331|115231|115274|115174|115331|115231|115274|115174|28
1602139500000|2020-10-08 06:45:00|115274.5|115174.5|115310.1|115210.1|115317|115217|115269|115169|75
1602139800000|2020-10-08 06:50:00|115314|115214|115344|115244|115349|115249|115294|115194|63
1602140100000|2020-10-08 06:55:00|115339|115239|115299|115199|115376.5|115239|115299|115159|40
1602140400000|2020-10-08 07:00:00|115314|115214|115466|115266|115466|115306.8|115299|115180.5|78
1602140700000|2020-10-08 07:05:00|115469.5|115269.5|115316|115216|115481|115317.5|115309|115209|124
1602141000000|2020-10-08 07:10:00|115314.5|115214.5|115320.5|115220.5|115341|115241|115304|115204|53
1602141300000|2020-10-08 07:15:00|115320|115220|115316|115216|115331|115231|115309|115209|63
1602141600000|2020-10-08 07:20:00|115315.5|115215.5|115279|115179|115316|115216|115274.5|115174.5|71
1602141900000|2020-10-08 07:25:00|115276.2|115176.2|115249.5|115149.5|115283|115183|115248|115148|115
1602142200000|2020-10-08 07:30:00|115243|115143|115146.9|115046.9|115312.5|115175|115143.7|114984.2|122
1602142500000|2020-10-08 07:35:00|115143.2|115043.2|115229.2|115029.2|115229.2|115065|115134.2|115012.5|43
1602142800000|2020-10-08 07:40:00|115200.2|115100.2|115310|115110|115310|115119.5|115174.2|115014.2|74
1602143100000|2020-10-08 07:45:00|115315|115115|115279.1|115179.1|115330.2|115179.1|115262|115105|29
1602143400000|2020-10-08 07:50:00|115268|115168|115318|115218|115367.5|115220.7|115268|115113|53
1602143700000|2020-10-08 07:55:00|115373|115173|115335|115235|115380.5|115239.1|115320|115165|30
1602144000000|2020-10-08 08:00:00|115334|115234|115339|115239|115339|115239|115334|115234|8
1602144300000|2020-10-08 08:05:00|115339.1|115239.1|115334.1|115234.1|115339.1|115239.1|115334.1|115234.1|2
1602144600000|2020-10-08 08:10:00|115319.1|115219.1|115309.1|115209.1|115328.8|115228.8|115309.1|115209.1|10
1602144900000|2020-10-08 08:15:00|115304.1|115204.1|115254.1|115154.1|115314|115204.1|115254.1|115110|19
1602145200000|2020-10-08 08:20:00|115259.1|115159.1|115274.1|115174.1|115274.1|115174.1|115254.1|115154.1|10
1602145500000|2020-10-08 08:25:00|115276|115176|115314.4|115214.4|115314.4|115214.4|115268.4|115168.4|9
1602145800000|2020-10-08 08:30:00|115310|115210|115301|115201|115346|115215.8|115301|115131|15
1602146100000|2020-10-08 08:35:00|115303|115203|115313|115213|115313|115213|115303|115203|2
1602146400000|2020-10-08 08:40:00|115305.4|115205.4|115298|115198|115356|115208.1|115293|115155.5|14
1602146700000|2020-10-08 08:45:00|115283|115183|115273|115173|115297.4|115197.4|115268|115168|10
1602147000000|2020-10-08 08:50:00|115270|115170|115270|115170|115270|115170|115270|115170|1
1602147300000|2020-10-08 08:55:00|115315|115115|115302.5|115102.5|115315|115150|115250|115095|13
1602147600000|2020-10-08 09:00:00|115305|115105|115289.1|115189.1|115305|115189.1|115250|115100|13
1602147900000|2020-10-08 09:05:00|115291.1|115191.1|115260|115160|115316|115191.1|115260|115115|16
1602148200000|2020-10-08 09:10:00|115250|115150|115315|115115|115316.5|115150|115245|115115|9
1602148500000|2020-10-08 09:15:00|115255|115155|115266|115166|115317.5|115166|115255|115117.5|6
1602148800000|2020-10-08 09:20:00|115261|115161|115231|115131|115276|115161|115221|115076|9
1602149100000|2020-10-08 09:25:00|115241|115141|115290|115090|115294.5|115145|115225|115090|16
1602149400000|2020-10-08 09:30:00|115295|115095|115239.5|115139.5|115295|115150|115220|115079.3|12
1602149700000|2020-10-08 09:35:00|115230|115130|115280|115080|115289.5|115130|115230|115080|4
1602150000000|2020-10-08 09:40:00|115266.8|115066.8|115263.5|115163.5|115280|115163.5|115236|115062.8|30
1602150300000|2020-10-08 09:45:00|115259.5|115159.5|115300|115100|115300|115164.5|115236.5|115082.1|21
1602150600000|2020-10-08 09:50:00|115260|115160|115330|115130|115330|115175|115260|115120|6
1602150900000|2020-10-08 09:55:00|115320|115120|115292.5|115092.5|115320|115163|115247.5|115086.5|18
1602151200000|2020-10-08 10:00:00|115290|115090|115280.1|115080.1|115290.1|115090.1|115270|115070|6
1602151500000|2020-10-08 10:05:00|115290|115090|115290|115090|115290|115090|115290|115090|1
1602151800000|2020-10-08 10:10:00|115295|115095|115303|115103|115318.1|115159.1|115259.1|115090|9
1602152100000|2020-10-08 10:15:00|115302.5|115102.5|115304.6|115104.6|115320|115138.5|115236.5|115102.1|10
1602152400000|2020-10-08 10:20:00|115304.1|115104.1|115296|115096|115320|115145|115236|115096|14
1602152700000|2020-10-08 10:25:00|115306|115106|115311|115111|115316|115116|115306|115106|4
1602153000000|2020-10-08 10:30:00|115242|115142|115283|115083|115283|115142|115237.4|115083|3
1602153300000|2020-10-08 10:35:00|115226|115126|115226|115126|115236|115136|115221|115121|8
1602153600000|2020-10-08 10:40:00|115231|115131|115231|115131|115231|115131|115231|115131|1
1602153900000|2020-10-08 10:45:00|115226|115126|115301|115101|115319|115164.4|115226|115096|15
1602154200000|2020-10-08 10:50:00|115308.4|115108.4|115308.4|115108.4|115308.4|115108.4|115308.4|115108.4|1
1602154500000|2020-10-08 10:55:00|115310|115110|115321|115121|115321|115121|115310|115110|2
1602154800000|2020-10-08 11:00:00|115326|115126|115321|115121|115326|115126|115303.4|115103.4|5
1602155400000|2020-10-08 11:10:00|115285.6|115185.6|115320.6|115120.6|115326.7|115195.6|115281.2|115120.6|6
1602156600000|2020-10-08 11:30:00|115322|115122|115322|115122|115322|115122|115322|115122|1
1602156900000|2020-10-08 11:35:00|115326|115126|115325.6|115125.6|115326|115126|115325.6|115125.6|2
1602157200000|2020-10-08 11:40:00|115330.6|115130.6|115357.5|115157.5|115358.5|115158.5|115330.6|115130.6|16
1602157500000|2020-10-08 11:45:00|115350|115150|115350|115150|115350|115150|115350|115150|1
1602157800000|2020-10-08 11:50:00|115345|115145|115277.4|115177.4|115345|115185|115277.4|115145|5
1602158100000|2020-10-08 11:55:00|115285|115185|115275|115175|115292.4|115192.4|115275|115175|4
1602158400000|2020-10-08 12:00:00|115285|115185|115320.4|115120.4|115325|115185|115253.9|115120.4|20
1602158700000|2020-10-08 12:05:00|115319.9|115119.9|115253.4|115153.4|115319.9|115160.8|115253.4|115108.4|7
1602159000000|2020-10-08 12:10:00|115268.3|115168.3|115308.9|115108.9|115324|115185.4|115266.6|115108.9|25
1602159300000|2020-10-08 12:15:00|115308.4|115108.4|115325.6|115125.6|115330.6|115130.6|115308.4|115108.4|19
1602159600000|2020-10-08 12:20:00|115320.7|115120.7|115284|115084|115320.7|115152.5|115250.6|115071|14
1602159900000|2020-10-08 12:25:00|115284.5|115084.5|115279.5|115079.5|115284.5|115084.5|115275.6|115075.6|6
1602160200000|2020-10-08 12:30:00|115277|115077|115437.5|115237.5|115437.5|115260|115275.6|115075.6|26
1602160500000|2020-10-08 12:35:00|115425|115225|115375.5|115175.5|115445|115245|115340.3|115140.3|34
1602160800000|2020-10-08 12:40:00|115362.5|115162.5|115325|115125|115375|115175|115325|115125|8
1602161100000|2020-10-08 12:45:00|115330|115130|115325|115125|115335|115135|115325|115125|8
1602161400000|2020-10-08 12:50:00|115285|115185|115285|115185|115297.5|115197.5|115285|115185|5
1602161700000|2020-10-08 12:55:00|115346|115146|115380|115180|115387.5|115187.5|115346|115146|17
1602162000000|2020-10-08 13:00:00|115362|115162|115467.2|115267.2|115467.2|115267.2|115362|115162|15
1602162300000|2020-10-08 13:05:00|115467.4|115267.4|115492|115292|115510|115343.3|115396.5|115205|58
1602162600000|2020-10-08 13:10:00|115494|115294|115436.5|115236.5|115503.5|115327|115407.5|115221|49
1602162900000|2020-10-08 13:15:00|115455|115255|115376.5|115176.5|115455|115255|115374.5|115174.5|31
1602163200000|2020-10-08 13:20:00|115375|115175|115356.5|115156.5|115375|115175|115355|115155|6
1602163500000|2020-10-08 13:25:00|115358.5|115158.5|115330|115130|115358.5|115158.5|115315|115115|17
1602163800000|2020-10-08 13:30:00|115335|115135|115340|115140|115360|115160|115310|115110|36
1602164100000|2020-10-08 13:35:00|115335|115135|115310|115110|115335|115135|115310|115110|9
1602164400000|2020-10-08 13:40:00|115307|115107|115325|115125|115343|115143|115235.5|115064.8|45
1602164700000|2020-10-08 13:45:00|115330|115130|115364.7|115164.7|115364.7|115202.5|115262.5|115105|32
1602165000000|2020-10-08 13:50:00|115355|115155|115355|115155|115360|115160|115350|115150|15
1602165300000|2020-10-08 13:55:00|115360|115160|115365|115165|115365|115165|115340|115140|17
1602165600000|2020-10-08 14:00:00|115370|115170|115380|115180|115390|115190|115370|115170|7
1602165900000|2020-10-08 14:05:00|115342|115242|115410|115210|115410|115242|115342|115180|19
1602166200000|2020-10-08 14:10:00|115405|115205|115385|115185|115405|115205|115385|115185|2
1602166800000|2020-10-08 14:20:00|115375|115175|115375|115175|115385|115185|115375|115175|3
1602167100000|2020-10-08 14:25:00|115380|115180|115390|115190|115390|115190|115380|115180|4
1602167400000|2020-10-08 14:30:00|115386|115186|115380|115180|115386|115186|115380|115180|3
1602167700000|2020-10-08 14:35:00|115383.5|115183.5|115380|115180|115385|115185|115380|115180|3
1602168000000|2020-10-08 14:40:00|115395|115195|115395|115195|115395|115195|115395|115195|1
1602168300000|2020-10-08 14:45:00|115398.3|115198.3|115395|115195|115407.8|115207.8|115394.5|115194.5|11
1602168600000|2020-10-08 14:50:00|115400|115200|115410|115210|115410|115210|115400|115200|3
1602168900000|2020-10-08 14:55:00|115408|115208|115405|115205|115408|115208|115405|115205|2
1602169200000|2020-10-08 15:00:00|115428.5|115228.5|115435|115235|115446.5|115246.5|115428.5|115228.5|5
1602169500000|2020-10-08 15:05:00|115390|115190|115366.5|115166.5|115443|115243|115360|115160|26
1602169800000|2020-10-08 15:10:00|115302.5|115202.5|115396.8|115196.8|115396.8|115202.5|115302.5|115125|18
1602170100000|2020-10-08 15:15:00|115391.8|115191.8|115391.8|115191.8|115392.3|115192.3|115391.8|115191.8|3
1602170400000|2020-10-08 15:20:00|115394.8|115194.8|115396.8|115196.8|115396.8|115196.8|115394.8|115194.8|3
1602171000000|2020-10-08 15:30:00|115405.5|115205.5|115405.5|115205.5|115405.5|115205.5|115405.5|115205.5|1
1602171300000|2020-10-08 15:35:00|115404.6|115204.6|115404.6|115204.6|115404.6|115204.6|115404.6|115204.6|1
1602171900000|2020-10-08 15:45:00|115369.6|115169.6|115357.4|115157.4|115369.6|115169.6|115341.9|115141.9|9
1602172200000|2020-10-08 15:50:00|115375|115175|115404.6|115204.6|115404.6|115204.6|115375|115175|5
1602172500000|2020-10-08 15:55:00|115378.9|115178.9|115375|115175|115378.9|115178.9|115375|115175|4
1602173100000|2020-10-08 16:05:00|115370.9|115170.9|115372.9|115172.9|115374.4|115174.4|115370.9|115170.9|5
1602173400000|2020-10-08 16:10:00|115366.9|115166.9|115372.9|115172.9|115372.9|115172.9|115366.9|115166.9|11
1602173700000|2020-10-08 16:15:00|115370.9|115170.9|115342.4|115142.4|115370.9|115170.9|115327.7|115127.7|30
1602174000000|2020-10-08 16:20:00|115341.4|115141.4|115339.4|115139.4|115341.4|115141.4|115339.4|115139.4|4
1602174300000|2020-10-08 16:25:00|115333.4|115133.4|115339.4|115139.4|115339.4|115139.4|115333.4|115133.4|11
1602174600000|2020-10-08 16:30:00|115340.1|115140.1|115338.2|115138.2|115340.1|115140.1|115338.2|115138.2|2
1602174900000|2020-10-08 16:35:00|115332.2|115132.2|115338.2|115138.2|115338.2|115138.2|115332.2|115132.2|11
1602175200000|2020-10-08 16:40:00|115344.7|115144.7|115330.7|115130.7|115344.7|115144.7|115325|115125|6
1602175800000|2020-10-08 16:50:00|115335|115135|115335|115135|115335.2|115135.2|115335|115135|3
1602177000000|2020-10-08 17:10:00|115330|115130|115332.2|115132.2|115333.2|115133.2|115330|115130|4
1602177300000|2020-10-08 17:15:00|115329.7|115129.7|115329.4|115129.4|115329.7|115129.7|115329.4|115129.4|2
1602177600000|2020-10-08 17:20:00|115320.8|115120.8|115320.8|115120.8|115320.8|115120.8|115320.8|115120.8|1
1602178800000|2020-10-08 17:40:00|115323.3|115123.3|115320.8|115120.8|115344.3|115144.3|115315.8|115115.8|15
1602179400000|2020-10-08 17:50:00|115318.3|115118.3|115298.9|115098.9|115320.8|115120.8|115294.7|115094.7|7
1602179700000|2020-10-08 17:55:00|115299.9|115099.9|115303|115103|115305|115105|115295.7|115095.7|23
1602180000000|2020-10-08 18:00:00|115304|115104|115296.3|115096.3|115305|115105|115296.3|115096.3|7
1602181200000|2020-10-08 18:20:00|115269.5|115069.5|115269.5|115069.5|115269.5|115069.5|115267|115067|10
1602181500000|2020-10-08 18:25:00|115280.1|115080.1|115275|115075|115296.3|115096.3|115267|115067|24
1602182700000|2020-10-08 18:45:00|115277|115077|115263|115063|115281.4|115081.4|115238.1|115038.1|24
1602183300000|2020-10-08 18:55:00|115268|115068|115275|115075|115275|115075|115263|115063|16
1602183600000|2020-10-08 19:00:00|115280.3|115080.3|115272.7|115072.7|115300|115100|115272.7|115072.7|21
1602183900000|2020-10-08 19:05:00|115273.5|115073.5|115270|115070|115277.7|115077.7|115270|115070|6
1602184200000|2020-10-08 19:10:00|115260|115060|115260|115060|115260|115060|115260|115060|1
1602185100000|2020-10-08 19:25:00|115265|115065|115265|115065|115265|115065|115265|115065|1
1602186300000|2020-10-08 19:45:00|115277.7|115077.7|115297.7|115097.7|115307.7|115107.7|115265|115065|14
1602186600000|2020-10-08 19:50:00|115298|115098|115302.7|115102.7|115302.7|115102.7|115290|115090|7
1602186900000|2020-10-08 19:55:00|115300|115100|115297.7|115097.7|115300|115100|115297.7|115097.7|2
1602205200000|2020-10-09 01:00:00|115140|115040|115256|115056|115257.5|115115|115140|115004|50
1602205500000|2020-10-09 01:05:00|115255|115055|115225|115025|115255|115090|115190|115021|13
1602205800000|2020-10-09 01:10:00|115211.5|115011.5|115215|115015|115225|115074.4|115160|114980|36
1602206100000|2020-10-09 01:15:00|115210|115010|114964|114764|115210|115010|114873.5|114673.5|82
1602206400000|2020-10-09 01:20:00|114961.5|114761.5|114933.5|114733.5|114964|114764|114831.2|114660|85
1602206700000|2020-10-09 01:25:00|114934.5|114734.5|114870|114770|114935|114784.4|114870|114707.9|36
1602207000000|2020-10-09 01:30:00|114931|114731|114892.4|114692.4|114980|114795.4|114839.6|114643.5|76
1602207300000|2020-10-09 01:35:00|114895.6|114695.6|114651|114451|114920|114747.5|114650|114450|90
1602207600000|2020-10-09 01:40:00|114654.5|114454.5|114724.5|114524.5|114769|114590.8|114540|114362|171
1602207900000|2020-10-09 01:45:00|114723|114523|114792.5|114592.5|114814|114649|114699.5|114523|97
1602208200000|2020-10-09 01:50:00|114793|114593|114890.4|114690.4|114890.9|114707.5|114745.5|114593|94
1602208500000|2020-10-09 01:55:00|114891.9|114691.9|114825|114725|114918.5|114726|114805|114655.5|103
1602208800000|2020-10-09 02:00:00|114857|114657|114731|114531|114876|114676|114730.5|114530.5|60
1602209100000|2020-10-09 02:05:00|114730.5|114530.5|114666|114466|114761.5|114561.5|114663.5|114463.5|16
1602209400000|2020-10-09 02:10:00|114667|114467|114721|114521|114750|114569|114647.5|114467|74
1602209700000|2020-10-09 02:15:00|114721.5|114521.5|114722|114522|114722.5|114570|114670|114505|31
1602210000000|2020-10-09 02:20:00|114721.5|114521.5|114824|114624|114824.5|114660|114682|114520.5|85
1602210300000|2020-10-09 02:25:00|114823.5|114623.5|114825|114625|114850|114650|114822.5|114622.5|18
1602210600000|2020-10-09 02:30:00|114787.5|114687.5|114820|114620|114865|114687.5|114787.5|114620|12
1602210900000|2020-10-09 02:35:00|114815|114615|114787.3|114587.3|114820|114654.4|114730|114575|28
1602211200000|2020-10-09 02:40:00|114780|114580|114780|114580|114780|114580|114770|114570|6
1602211500000|2020-10-09 02:45:00|114775|114575|114750|114550|114775|114575|114729.8|114529.8|22
1602211800000|2020-10-09 02:50:00|114737.3|114537.3|114670|114470|114737.3|114537.3|114651|114451|31
1602212100000|2020-10-09 02:55:00|114660|114460|114618|114418|114660|114509|114580|114413|34
1602212400000|2020-10-09 03:00:00|114616.5|114416.5|114580|114380|114618.5|114452|114506.5|114363|18
1602212700000|2020-10-09 03:05:00|114581|114381|114630|114430|114630.5|114450|114550|114381|21
1602213000000|2020-10-09 03:10:00|114635|114435|114685|114485|114692|114534|114593.5|114433.5|50
1602213300000|2020-10-09 03:15:00|114684.5|114484.5|114725|114525|114763|114563|114684.5|114484.5|30
1602213600000|2020-10-09 03:20:00|114740|114540|114748.5|114548.5|114775|114575|114730|114530|47
1602213900000|2020-10-09 03:25:00|114749|114549|114752.5|114552.5|114752.5|114552.5|114749|114549|8
1602214200000|2020-10-09 03:30:00|114751.5|114551.5|114637.5|114537.5|114751.5|114551.5|114620|114470|58
1602214500000|2020-10-09 03:35:00|114683.1|114483.1|114680|114480|114686.5|114486.5|114675|114475|10
1602214800000|2020-10-09 03:40:00|114687|114487|114680|114480|114711.5|114511.5|114680|114480|53
1602215100000|2020-10-09 03:45:00|114685|114485|114680|114480|114685|114485|114680|114480|2
1602215400000|2020-10-09 03:50:00|114688|114488|114733.5|114533.5|114736.5|114545.5|114645.5|114488|13
1602215700000|2020-10-09 03:55:00|114735.5|114535.5|114777.8|114577.8|114777.8|114577.8|114735.5|114535.5|11
1602216000000|2020-10-09 04:00:00|114782.3|114582.3|114825|114625|114825|114625|114775|114575|9
1602216300000|2020-10-09 04:05:00|114745.4|114645.4|114770|114570|114771|114645.4|114725.4|114557.4|12
1602216600000|2020-10-09 04:10:00|114768.5|114568.5|114760|114560|114768.5|114570|114670|114521|14
1602216900000|2020-10-09 04:15:00|114750|114550|114750|114550|114750|114550|114750|114550|1
1602217200000|2020-10-09 04:20:00|114751|114551|114760|114560|114763|114563|114751|114551|4
1602217500000|2020-10-09 04:25:00|114762|114562|114800|114600|114800|114600|114762|114562|4
1602217800000|2020-10-09 04:30:00|114815|114615|114815|114615|114825|114694.4|114794.4|114615|5
1602218100000|2020-10-09 04:35:00|114815.5|114615.5|114757|114657|114818|114670|114752.5|114609.4|12
1602218400000|2020-10-09 04:40:00|114757.5|114657.5|114759.5|114659.5|114759.5|114659.5|114752.5|114652.5|7
1602218700000|2020-10-09 04:45:00|114799|114599|114740|114640|114811|114660|114740|114576|18
1602219000000|2020-10-09 04:50:00|114753.5|114653.5|114789|114589|114789|114653.5|114753.5|114587.5|6
1602219300000|2020-10-09 04:55:00|114791.5|114591.5|114800|114600|114800|114600|114791.5|114591.5|5
1602219600000|2020-10-09 05:00:00|114787|114587|114756.5|114556.5|114787|114587|114754|114554|19
1602219900000|2020-10-09 05:05:00|114750|114550|114680|114480|114750|114550|114630|114430|42
1602220200000|2020-10-09 05:10:00|114688.5|114488.5|114685.5|114485.5|114688.5|114488.5|114684.5|114484.5|10
1602220500000|2020-10-09 05:15:00|114684.5|114484.5|114686.5|114486.5|114686.5|114486.5|114683.5|114483.5|19
1602220800000|2020-10-09 05:20:00|114686|114486|114690|114490|114690|114490|114683.5|114483.5|6
1602221100000|2020-10-09 05:25:00|114700|114500|114709.5|114509.5|114710|114510|114700|114500|40
1602221400000|2020-10-09 05:30:00|114708.5|114508.5|114709.5|114509.5|114709.5|114509.5|114707|114507|25
1602221700000|2020-10-09 05:35:00|114710.5|114510.5|114670|114470|114720|114520|114667.4|114467.4|42
1602222000000|2020-10-09 05:40:00|114686.8|114486.8|114712|114512|114712|114560|114659.6|114480|26
1602222300000|2020-10-09 05:45:00|114714.5|114514.5|114738|114538|114739|114586|114656.5|114514|55
1602222600000|2020-10-09 05:50:00|114739|114539|114724|114524|114822.4|114646.4|114678|114524|44
1602222900000|2020-10-09 05:55:00|114725.5|114525.5|114725|114525|114725.5|114560|114660|114515|6
1602223200000|2020-10-09 06:00:00|114720|114520|114667.5|114567.5|114720|114571.5|114660|114500|28
1602223500000|2020-10-09 06:05:00|114670|114570|114875.5|114675.5|114891.5|114731.5|114666.5|114529.5|82
1602223800000|2020-10-09 06:10:00|114876|114676|114885|114685|114965.5|114765.5|114843|114676|52
1602224100000|2020-10-09 06:15:00|114885.4|114685.4|114810|114710|114886.5|114710|114810|114667.5|20
1602224400000|2020-10-09 06:20:00|114799.3|114699.3|114865|114665|114865|114710|114791|114629|37
1602224700000|2020-10-09 06:25:00|114864|114664|114863.5|114663.5|114865|114705|114797.5|114645|26
1602225000000|2020-10-09 06:30:00|114864.3|114664.3|114810.5|114710.5|114865|114710.5|114808.5|114656.5|5
1602225300000|2020-10-09 06:35:00|114806|114706|114864.5|114664.5|114864.5|114707|114799.5|114664|16
1602225600000|2020-10-09 06:40:00|114864|114664|114835|114635|114864|114664|114835|114635|10
1602225900000|2020-10-09 06:45:00|114841.2|114641.2|114870|114670|114881.3|114681.3|114830|114630|22
1602226200000|2020-10-09 06:50:00|114875|114675|114880|114680|114915|114715|114875|114675|8
1602226500000|2020-10-09 06:55:00|114875|114675|114800|114700|114875|114720|114800|114650.1|12
1602226800000|2020-10-09 07:00:00|114800.1|114700.1|114762.5|114562.5|114800.1|114700.1|114747.5|114562.5|17
1602227100000|2020-10-09 07:05:00|114761.7|114561.7|114655|114555|114762.5|114595|114630|114482.5|41
1602227400000|2020-10-09 07:10:00|114641.1|114541.1|114630|114530|114715.3|114565.1|114621.3|114512.8|21
1602227700000|2020-10-09 07:15:00|114625|114525|114627|114527|114692.5|114567.3|114582.1|114474.5|41
1602228000000|2020-10-09 07:20:00|114626.5|114526.5|114738.4|114538.4|114742.5|114577.1|114625.1|114497.5|33
1602228300000|2020-10-09 07:25:00|114737.9|114537.9|114670.3|114570.3|114737.9|114616.6|114655|114521.2|32
1602228600000|2020-10-09 07:30:00|114655|114555|114635|114535|114655.5|114555.5|114630|114530|28
1602228900000|2020-10-09 07:35:00|114620|114520|114627|114527|114673.5|114533.5|114576|114451|44
1602229200000|2020-10-09 07:40:00|114635|114535|114763.9|114563.9|114763.9|114597|114625|114484.5|62
1602229500000|2020-10-09 07:45:00|114756.4|114556.4|114779|114579|114790.8|114690.8|114719.9|114556.4|20
1602229800000|2020-10-09 07:50:00|114775.5|114575.5|114770.3|114570.3|114780|114580|114770.1|114570.1|16
1602230100000|2020-10-09 07:55:00|114770.1|114570.1|114757.5|114557.5|114770.1|114570.1|114745|114545|6
1602230400000|2020-10-09 08:00:00|114686.5|114586.5|114615|114515|114702.5|114586.5|114615|114475.5|9
1602230700000|2020-10-09 08:05:00|114612.4|114512.4|114697.5|114497.5|114697.5|114533|114585|114445|23
1602231000000|2020-10-09 08:10:00|114697|114497|114650|114450|114697.5|114532.4|114607.7|114450|21
1602231300000|2020-10-09 08:15:00|114633|114533|114657.5|114457.5|114675|114563.5|114586.5|114453.1|23
1602231600000|2020-10-09 08:20:00|114682.5|114482.5|114650.1|114450.1|114687.5|114520|114615|114450.1|6
1602231900000|2020-10-09 08:25:00|114650|114450|114595|114495|114657.5|114507.5|114595|114450|11
1602232200000|2020-10-09 08:30:00|114590|114490|114575|114475|114590|114490|114555|114455|12
1602232500000|2020-10-09 08:35:00|114580|114480|114570|114470|114585|114485|114555|114455|6
1602232800000|2020-10-09 08:40:00|114557.5|114457.5|114565|114465|114583.4|114480|114522.1|114381.3|31
1602233100000|2020-10-09 08:45:00|114566|114466|114645|114445|114667.5|114498.1|114550|114405|26
1602233400000|2020-10-09 08:50:00|114585|114485|114615|114415|114625|114485|114541.1|114410|8
1602233700000|2020-10-09 08:55:00|114607.3|114407.3|114559.1|114459.1|114615|114470|114545|114402|13
1602234000000|2020-10-09 09:00:00|114575|114475|114603.6|114503.6|114645.5|114509.1|114547.5|114429|88
1602234300000|2020-10-09 09:05:00|114598.1|114498.1|114545|114445|114681|114507.6|114540|114425.5|37
1602234600000|2020-10-09 09:10:00|114572.5|114372.5|114530|114430|114575|114430|114530|114368|14
1602234900000|2020-10-09 09:15:00|114535|114435|114535|114435|114537.5|114437.5|114510|114410|14
1602235800000|2020-10-09 09:30:00|114534.3|114434.3|114535|114435|114535|114435|114534.3|114434.3|4
1602236100000|2020-10-09 09:35:00|114534.3|114434.3|114585.1|114385.1|114625.3|114445|114534.3|114385.1|16
1602236400000|2020-10-09 09:40:00|114578.5|114378.5|114574.5|114474.5|114588.7|114474.5|114574.5|114377.4|8
1602237000000|2020-10-09 09:50:00|114570|114470|114570|114470|114570|114470|114570|114470|1
1602237300000|2020-10-09 09:55:00|114580|114480|114570|114470|114580|114480|114570|114470|2
1602237600000|2020-10-09 10:00:00|114580|114480|114580|114480|114580|114480|114570|114470|5
1602237900000|2020-10-09 10:05:00|114585|114485|114585|114485|114595|114495|114585|114485|5
1602238200000|2020-10-09 10:10:00|114561.1|114461.1|114568.1|114468.1|114568.1|114468.1|114549.3|114449.3|11
1602238500000|2020-10-09 10:15:00|114573.5|114473.5|114580|114480|114580|114480|114573.5|114473.5|2
1602238800000|2020-10-09 10:20:00|114574.3|114474.3|114534.4|114434.4|114588.5|114474.3|114495.2|114353.2|35
1602239100000|2020-10-09 10:25:00|114541|114441|114541|114441|114541|114441|114541|114441|1
1602239400000|2020-10-09 10:30:00|114569|114469|114569|114469|114569|114469|114559.7|114459.7|21
1602239700000|2020-10-09 10:35:00|114573.7|114473.7|114571|114471|114573.7|114473.7|114571|114471|2
1602240000000|2020-10-09 10:40:00|114555|114455|114565|114465|114565|114465|114555|114455|3
1602240300000|2020-10-09 10:45:00|114541.1|114441.1|114540|114440|114550|114450|114497.3|114397.3|24
1602240600000|2020-10-09 10:50:00|114502.1|114402.1|114535.2|114435.2|114551|114435.2|114494.8|114342|32
1602240900000|2020-10-09 10:55:00|114534.7|114434.7|114531.6|114431.6|114534.7|114434.7|114522.7|114422.7|7
1602241200000|2020-10-09 11:00:00|114524.4|114424.4|114528|114428|114531.7|114431.7|114524.4|114424.4|26
1602242400000|2020-10-09 11:20:00|114523|114423|114528|114428|114528|114428|114523|114423|2
1602243000000|2020-10-09 11:30:00|114555.5|114355.5|114514.2|114314.2|114555.5|114355.5|114505.2|114305.2|30
1602243300000|2020-10-09 11:35:00|114514.7|114314.7|114523|114323|114538|114338|114514.7|114314.7|6
1602243600000|2020-10-09 11:40:00|114524.8|114324.8|114578|114378|114578|114403|114502.8|114324.8|17
1602243900000|2020-10-09 11:45:00|114590.5|114390.5|114578|114378|114590.5|114390.5|114578|114378|4
1602244500000|2020-10-09 11:55:00|114590.5|114390.5|114630.3|114430.3|114630.8|114430.8|114590.5|114390.5|11
1602244800000|2020-10-09 12:00:00|114629.8|114429.8|114555.1|114455.1|114629.8|114455.1|114555.1|114428.3|5
1602245100000|2020-10-09 12:05:00|114613.1|114413.1|114608|114408|114613.1|114453|114553|114408|11
1602245400000|2020-10-09 12:10:00|114608.3|114408.3|114620.6|114420.6|114628.3|114474.8|114568.3|114408.3|17
1602245700000|2020-10-09 12:15:00|114559|114459|114575|114375|114598.9|114459|114540|114375|35
1602246000000|2020-10-09 12:20:00|114515|114415|114540|114440|114540|114440|114515|114415|6
1602246300000|2020-10-09 12:25:00|114535|114435|114535|114435|114535|114435|114535|114435|1
1602246600000|2020-10-09 12:30:00|114525.5|114425.5|114546.6|114446.6|114546.6|114446.6|114521|114421|10
1602246900000|2020-10-09 12:35:00|114541.6|114441.6|114546.6|114446.6|114551.6|114451.6|114541.6|114441.6|4
1602247200000|2020-10-09 12:40:00|114541.6|114441.6|114541.6|114441.6|114571.5|114446.6|114534|114371|18
1602247500000|2020-10-09 12:45:00|114546.6|114446.6|114520.6|114420.6|114546.6|114446.6|114520.6|114420.6|27
1602247800000|2020-10-09 12:50:00|114542.5|114342.5|114527.7|114327.7|114547.6|114347.6|114527.7|114327.7|17
1602248100000|2020-10-09 12:55:00|114527.9|114327.9|114527.9|114327.9|114527.9|114327.9|114527.9|114327.9|1
1602248400000|2020-10-09 13:00:00|114528|114328|114474.3|114274.3|114528|114343.3|114411|114272.9|21
1602248700000|2020-10-09 13:05:00|114471.8|114271.8|114471.8|114271.8|114471.8|114271.8|114471.8|114271.8|1
1602249000000|2020-10-09 13:10:00|114403.8|114303.8|114467.5|114267.5|114468.3|114325|114400|114262.8|25
1602249300000|2020-10-09 13:15:00|114465.5|114265.5|114465.5|114265.5|114465.5|114265.5|114465.5|114265.5|1
1602249600000|2020-10-09 13:20:00|114470|114270|114470|114270|114470|114270|114463|114263|5
1602249900000|2020-10-09 13:25:00|114469|114269|114465.5|114265.5|114470|114270|114465.5|114265.5|5
1602250200000|2020-10-09 13:30:00|114465|114265|114465|114265|114465|114265|114465|114265|1
1602250500000|2020-10-09 13:35:00|114420|114320|114435|114335|114495|114335|114420|114295|5
1602251100000|2020-10-09 13:45:00|114440|114340|114455|114355|114462.5|114362.5|114440|114340|8
1602251400000|2020-10-09 13:50:00|114445|114345|114465|114365|114525|114395|114430.8|114325|27
1602251700000|2020-10-09 13:55:00|114525|114325|114430|114330|114525|114365|114430|114290|18
1602252000000|2020-10-09 14:00:00|114425|114325|114420|114320|114425|114325|114420|114320|2
1602252300000|2020-10-09 14:05:00|114430|114330|114430|114330|114430|114330|114430|114330|1
1602252600000|2020-10-09 14:10:00|114405|114305|114415|114315|114420|114320|114405|114305|8
1602252900000|2020-10-09 14:15:00|114420|114320|114490|114290|114490|114330|114420|114290|3
1602253200000|2020-10-09 14:20:00|114485|114285|114455|114355|114490|114355|114447.5|114285|6
1602253500000|2020-10-09 14:25:00|114447.5|114347.5|114483.2|114383.2|114532.5|114385|114447.5|114332.5|9
1602253800000|2020-10-09 14:30:00|114488.2|114388.2|114490.4|114290.4|114523.2|114388.2|114408.2|114273.2|24
1602254100000|2020-10-09 14:35:00|114445.4|114345.4|114425.4|114325.4|114445.4|114345.4|114425.4|114325.4|6
1602254400000|2020-10-09 14:40:00|114430.4|114330.4|114425.4|114325.4|114471.2|114330.4|114425.4|114270.4|7
1602254700000|2020-10-09 14:45:00|114427.7|114327.7|114398.2|114298.2|114443.2|114343.2|114393.2|114293.2|13
1602255000000|2020-10-09 14:50:00|114403.2|114303.2|114413.2|114313.2|114413.2|114313.2|114403.2|114303.2|3
1602255300000|2020-10-09 14:55:00|114393.2|114293.2|114388.2|114288.2|114403.2|114303.2|114373.2|114273.2|8
1602255600000|2020-10-09 15:00:00|114383.2|114283.2|114370.4|114270.4|114443.3|114305.7|114365.7|114241.5|23
1602255900000|2020-10-09 15:05:00|114418.1|114218.1|114345.4|114245.4|114422.9|114280.4|114345.4|114210.4|23
1602256200000|2020-10-09 15:10:00|114343.9|114243.9|114372.6|114172.6|114403.6|114243.9|114272.4|114160.4|59
1602256500000|2020-10-09 15:15:00|114372.1|114172.1|114400.4|114200.4|114400.4|114260.4|114306.2|114137.4|35
1602256800000|2020-10-09 15:20:00|114355.4|114255.4|114410.4|114210.4|114415.2|114280.4|114350.4|114210.4|19
1602257100000|2020-10-09 15:25:00|114410.7|114210.7|114355.4|114255.4|114434.4|114295.4|114355.4|114210.4|22
1602257400000|2020-10-09 15:30:00|114340.4|114240.4|114355.4|114255.4|114360.4|114260.4|114340.4|114240.4|8
1602257700000|2020-10-09 15:35:00|114360.4|114260.4|114360.4|114260.4|114360.4|114260.4|114360.4|114260.4|1
1602258000000|2020-10-09 15:40:00|114380.4|114280.4|114425.4|114225.4|114430.4|114285.4|114380.4|114221.2|8
1602258300000|2020-10-09 15:45:00|114420.4|114220.4|114375.4|114275.4|114420.4|114275.4|114365.4|114212|5
1602258600000|2020-10-09 15:50:00|114420.4|114220.4|114420.4|114220.4|114420.4|114220.4|114420.4|114220.4|1
1602258900000|2020-10-09 15:55:00|114420.7|114220.7|114430|114330|114440.5|114334.7|114373.5|114220.7|17
1602259200000|2020-10-09 16:00:00|114425|114325|114463.5|114363.5|114525|114363.5|114422.5|114277.1|19
1602259500000|2020-10-09 16:05:00|114472.5|114372.5|114457.5|114357.5|114472.5|114372.5|114457.5|114357.5|5
1602259800000|2020-10-09 16:10:00|114465|114365|114465|114365|114535|114365|114457.5|114330|6
1602260100000|2020-10-09 16:15:00|114460|114360|114512.5|114312.5|114530|114360|114440|114301.9|9
1602260400000|2020-10-09 16:20:00|114507.5|114307.5|114435|114335|114512.5|114335|114417.5|114285|12
1602260700000|2020-10-09 16:25:00|114430|114330|114455|114255|114462.5|114330|114409|114255|11
1602261000000|2020-10-09 16:30:00|114455.1|114255.1|114435|114335|114479.2|114335|114435|114251.2|5
1602261300000|2020-10-09 16:35:00|114500.3|114300.3|114441.2|114241.2|114508.5|114330|114430|114241.2|8
1602261600000|2020-10-09 16:40:00|114445|114245|114445|114245|114445|114245|114445|114245|1
1602261900000|2020-10-09 16:45:00|114465|114265|114449.9|114249.9|114470.5|114270.5|114449.9|114249.9|5
1602262200000|2020-10-09 16:50:00|114453.7|114253.7|114537|114337|114540|114340|114453.7|114253.7|10
1602262500000|2020-10-09 16:55:00|114535|114335|114452|114352|114567|114367|114452|114327|15
1602262800000|2020-10-09 17:00:00|114447|114347|114512|114412|114537.5|114416|114447|114321.5|13
1602263100000|2020-10-09 17:05:00|114510|114410|114515|114415|114575.1|114415|114510|114375.1|3
1602264000000|2020-10-09 17:20:00|114520|114420|114520|114420|114520|114420|114520|114420|1
1602264900000|2020-10-09 17:35:00|114515|114415|114515|114415|114515|114415|114515|114415|1
1602265200000|2020-10-09 17:40:00|114537|114337|114510.6|114310.6|114537|114337|114507.8|114307.8|12
1602265800000|2020-10-09 17:50:00|114498.8|114298.8|114493.9|114293.9|114505.1|114305.1|114485.1|114285.1|16
1602266100000|2020-10-09 17:55:00|114553.8|114353.8|114490.1|114290.1|114553.8|114395.1|114490.1|114290.1|7
1602266400000|2020-10-09 18:00:00|114489.1|114289.1|114525.1|114325.1|114530.1|114330.1|114489.1|114289.1|8
1602266700000|2020-10-09 18:05:00|114470.1|114370.1|114465.1|114365.1|114470.1|114370.1|114465.1|114365.1|2
1602267000000|2020-10-09 18:10:00|114455.1|114355.1|114480.1|114280.1|114480.1|114355.1|114455.1|114280.1|2
1602267300000|2020-10-09 18:15:00|114475.1|114275.1|114513.2|114313.2|114513.2|114365.1|114410.1|114265.1|15
1602267600000|2020-10-09 18:20:00|114520.1|114320.1|114520.1|114320.1|114520.1|114320.1|114520.1|114320.1|1
1602267900000|2020-10-09 18:25:00|114520.5|114320.5|114420.1|114320.1|114521|114340.1|114420.1|114265.5|17
1602268500000|2020-10-09 18:35:00|114393.1|114293.1|114485.5|114285.5|114485.5|114293.1|114393.1|114245.7|20
1602268800000|2020-10-09 18:40:00|114488|114288|114460|114260|114491|114291|114455.5|114255.5|74
1602269100000|2020-10-09 18:45:00|114462|114262|114458.5|114258.5|114468|114268|114450|114250|20
1602269400000|2020-10-09 18:50:00|114459|114259|114471.5|114271.5|114476|114276|114456|114256|20
1602269700000|2020-10-09 18:55:00|114472|114272|114472.5|114272.5|114472.5|114272.5|114472|114272|2
1602270000000|2020-10-09 19:00:00|114470|114270|114470|114270|114470|114270|114470|114270|1
1602270600000|2020-10-09 19:10:00|114475|114275|114475|114275|114475|114275|114475|114275|1
1602271500000|2020-10-09 19:25:00|114502|114302|114489|114289|114505|114305|114489|114289|13
1602271800000|2020-10-09 19:30:00|114480|114280|114480|114280|114495|114295|114480|114280|10
1602272100000|2020-10-09 19:35:00|114478|114278|114475|114275|114478|114278|114475|114275|3
1602272400000|2020-10-09 19:40:00|114480|114280|114480|114280|114480|114280|114480|114280|1
1602272700000|2020-10-09 19:45:00|114475|114275|114475|114275|114475|114275|114475|114275|1
1602273300000|2020-10-09 19:55:00|114480|114280|114485|114285|114490|114290|114480|114280|8
1602464400000|2020-10-12 01:00:00|114967.5|114867.5|114972.5|114872.5|114990|114890|114955|114855|93
1602464700000|2020-10-12 01:05:00|114974|114874|114990|114890|114994.5|114894.5|114960|114860|107
1602465000000|2020-10-12 01:10:00|114988.8|114888.8|114954|114854|114988.8|114888.8|114930.5|114830.5|157
1602465300000|2020-10-12 01:15:00|114951.3|114851.3|114891|114791|115050|114950|114885.8|114785.8|292
1602465600000|2020-10-12 01:20:00|114895.4|114795.4|114757.3|114657.3|114896.8|114796.8|114738.3|114638.3|295
1602465900000|2020-10-12 01:25:00|114759.3|114659.3|114847.3|114747.3|114848.8|114748.8|114758.3|114658.3|223
1602466200000|2020-10-12 01:30:00|114848.3|114748.3|114770|114670|114854.8|114754.8|114745.8|114645.8|285
1602466500000|2020-10-12 01:35:00|114772.2|114672.2|114812|114712|114830|114730|114760|114660|240
1602466800000|2020-10-12 01:40:00|114810|114710|114860.5|114760.5|114875.3|114775.3|114805|114705|271
1602467100000|2020-10-12 01:45:00|114860|114760|114885.3|114785.3|114910|114810|114837.8|114737.8|140
1602467400000|2020-10-12 01:50:00|114881.8|114781.8|114915|114815|114928.3|114828.3|114863.8|114763.8|106
1602467700000|2020-10-12 01:55:00|114914.3|114814.3|114888.8|114788.8|114914.3|114814.3|114862.5|114762.5|174
1602468000000|2020-10-12 02:00:00|114889|114789|114895|114795|114920|114820|114871.3|114771.3|166
1602468300000|2020-10-12 02:05:00|114890.3|114790.3|114930|114830|114930|114830|114880|114780|129
1602468600000|2020-10-12 02:10:00|114927.8|114827.8|114949.8|114849.8|114949.8|114849.8|114920|114820|133
1602468900000|2020-10-12 02:15:00|114950.3|114850.3|114987.8|114887.8|114992.3|114892.3|114950.3|114850.3|143
1602469200000|2020-10-12 02:20:00|114986.8|114886.8|114977.3|114877.3|114995|114895|114964|114864|133
1602469500000|2020-10-12 02:25:00|114979.3|114879.3|114950.8|114850.8|114985|114885|114937.3|114837.3|104
1602469800000|2020-10-12 02:30:00|114951.3|114851.3|114951.2|114851.2|114955|114855|114937.3|114837.3|57
1602470100000|2020-10-12 02:35:00|114953.3|114853.3|114952.3|114852.3|114955|114855|114935|114835|45
1602470400000|2020-10-12 02:40:00|114950.4|114850.4|114966.3|114866.3|114966.3|114866.3|114944.6|114844.6|68
1602470700000|2020-10-12 02:45:00|114965.3|114865.3|114979.5|114879.5|114985|114885|114964.3|114864.3|95
1602471000000|2020-10-12 02:50:00|114980.5|114880.5|114995|114895|115001.8|114901.8|114977.3|114877.3|116
1602471300000|2020-10-12 02:55:00|115000.5|114900.5|114982.9|114882.9|115005|114905|114980|114880|57
1602471600000|2020-10-12 03:00:00|114984.4|114884.4|115000.5|114900.5|115005|114905|114981.9|114881.9|75
1602471900000|2020-10-12 03:05:00|115000.8|114900.8|115000|114900|115005|114905|115000|114900|47
1602472200000|2020-10-12 03:10:00|115001|114901|114985|114885|115005|114905|114985|114885|48
1602472500000|2020-10-12 03:15:00|114984.8|114884.8|114989.5|114889.5|114993.2|114893.2|114975|114875|54
1602472800000|2020-10-12 03:20:00|114990|114890|114959.5|114859.5|114990|114890|114959.3|114859.3|89
1602473100000|2020-10-12 03:25:00|114960|114860|114930|114830|114969.5|114869.5|114921.9|114821.9|154
1602473400000|2020-10-12 03:30:00|114930.5|114830.5|114848.7|114748.7|114933.5|114833.5|114844.2|114744.2|143
1602473700000|2020-10-12 03:35:00|114848.8|114748.8|114888.3|114788.3|114888.3|114788.3|114848.5|114748.5|194
1602474000000|2020-10-12 03:40:00|114887.3|114787.3|114899|114799|114911|114811|114886.3|114786.3|85
1602474300000|2020-10-12 03:45:00|114900|114800|114909|114809|114909|114809|114885.9|114785.9|95
1602474600000|2020-10-12 03:50:00|114909.5|114809.5|114924|114824|114926|114826|114909|114809|97
1602474900000|2020-10-12 03:55:00|114924.5|114824.5|114929.5|114829.5|114937.8|114837.8|114919|114819|118
1602475200000|2020-10-12 04:00:00|114930.5|114830.5|114940|114840|114962.8|114862.8|114919|114819|142
1602475500000|2020-10-12 04:05:00|114940.5|114840.5|114939.5|114839.5|114947|114847|114935.5|114835.5|32
1602475800000|2020-10-12 04:10:00|114940|114840|114975.5|114875.5|114976|114876|114939.5|114839.5|104
1602476100000|2020-10-12 04:15:00|114975|114875|114954|114854|114975.5|114875.5|114949.5|114849.5|89
1602476400000|2020-10-12 04:20:00|114955.5|114855.5|114939.5|114839.5|114959|114859|114934|114834|36
1602476700000|2020-10-12 04:25:00|114940.5|114840.5|114940.5|114840.5|114951.5|114851.5|114939|114839|98
1602477000000|2020-10-12 04:30:00|114941|114841|114955|114855|114956.1|114856.1|114941|114841|52
1602477300000|2020-10-12 04:35:00|114955.1|114855.1|114941|114841|114955.1|114855.1|114935.5|114835.5|98
1602477600000|2020-10-12 04:40:00|114940.5|114840.5|114909.5|114809.5|114941|114841|114909.5|114809.5|72
1602477900000|2020-10-12 04:45:00|114909|114809|114890.5|114790.5|114909.5|114809.5|114889|114789|65
1602478200000|2020-10-12 04:50:00|114890|114790|114881|114781|114891|114791|114841.8|114741.8|148
1602478500000|2020-10-12 04:55:00|114885.3|114785.3|114890|114790|114902.8|114802.8|114879|114779|129
1602478800000|2020-10-12 05:00:00|114889|114789|114884|114784|114901|114801|114869|114769|106
1602479100000|2020-10-12 05:05:00|114881.4|114781.4|114874.5|114774.5|114894.6|114794.6|114869|114769|56
1602479400000|2020-10-12 05:10:00|114871.4|114771.4|114854.5|114754.5|114871.4|114771.4|114848.5|114748.5|160
1602479700000|2020-10-12 05:15:00|114855|114755|114804.5|114704.5|114860.5|114760.5|114799|114699|141
1602480000000|2020-10-12 05:20:00|114805|114705|114823.5|114723.5|114827.5|114727.5|114804|114704|110
1602480300000|2020-10-12 05:25:00|114824|114724|114834.5|114734.5|114840.5|114740.5|114779.5|114679.5|160
1602480600000|2020-10-12 05:30:00|114835|114735|114839|114739|114861.5|114761.5|114825|114725|172
1602480900000|2020-10-12 05:35:00|114834|114734|114809.5|114709.5|114854.5|114754.5|114809|114709|109
1602481200000|2020-10-12 05:40:00|114814|114714|114759|114659|114814|114714|114751.5|114651.5|127
1602481500000|2020-10-12 05:45:00|114760.5|114660.5|114781|114681|114806|114706|114760.5|114660.5|174
1602481800000|2020-10-12 05:50:00|114780|114680|114811|114711|114816|114716|114769|114669|98
1602482100000|2020-10-12 05:55:00|114815.8|114715.8|114833.3|114733.3|114856|114756|114812.8|114712.8|147
1602482400000|2020-10-12 06:00:00|114835|114735|114867|114767|114871|114771|114829|114729|117
1602482700000|2020-10-12 06:05:00|114867.5|114767.5|114841|114741|114884.5|114784.5|114835|114735|148
1602483000000|2020-10-12 06:10:00|114844.5|114744.5|114822.5|114722.5|114856|114756|114809|114709|130
1602483300000|2020-10-12 06:15:00|114819.5|114719.5|114821|114721|114825.5|114725.5|114807.5|114707.5|166
1602483600000|2020-10-12 06:20:00|114816|114716|114810.5|114710.5|114816|114716|114789.5|114689.5|99
1602483900000|2020-10-12 06:25:00|114811|114711|114764.5|114664.5|114826|114726|114764.5|114664.5|155
1602484200000|2020-10-12 06:30:00|114764|114664|114736|114636|114770.3|114670.3|114735|114635|98
1602484500000|2020-10-12 06:35:00|114728.3|114628.3|114739|114639|114746|114646|114728.3|114628.3|16
1602484800000|2020-10-12 06:40:00|114746|114646|114820.7|114720.7|114831|114729.4|114741|114606|75
1602485100000|2020-10-12 06:45:00|114824|114724|114780.8|114680.8|114827.2|114727.2|114757.3|114621|76
1602485400000|2020-10-12 06:50:00|114783.6|114683.6|114785|114685|114785|114685|114775|114675|15
1602485700000|2020-10-12 06:55:00|114767.3|114667.3|114765|114665|114769.9|114669.9|114741.1|114641.1|40
1602486000000|2020-10-12 07:00:00|114776|114676|114776|114676|114780|114680|114770.3|114670.3|27
1602486300000|2020-10-12 07:05:00|114764|114664|114719.8|114619.8|114800.8|114665|114710|114598|85
1602486600000|2020-10-12 07:10:00|114720|114620|114725|114625|114743.5|114643.5|114719.8|114619.8|59
1602486900000|2020-10-12 07:15:00|114722.3|114622.3|114709.8|114609.8|114722.3|114622.3|114709.8|114609.8|20
1602487200000|2020-10-12 07:20:00|114702.3|114602.3|114730.3|114630.3|114736.8|114636.8|114684|114584|127
1602487500000|2020-10-12 07:25:00|114731.8|114631.8|114761|114661|114781.3|114681.3|114729|114629|94
1602487800000|2020-10-12 07:30:00|114760.3|114660.3|114745.8|114645.8|114778.3|114678.3|114732.8|114632.8|37
1602488100000|2020-10-12 07:35:00|114745.3|114645.3|114736.3|114636.3|114745.8|114645.8|114730|114630|26
1602488400000|2020-10-12 07:40:00|114740.8|114640.8|114739.1|114639.1|114755|114655|114737.8|114637.8|19
1602488700000|2020-10-12 07:45:00|114740.6|114640.6|114767.1|114667.1|114767.6|114667.6|114735.3|114635.3|30
1602489000000|2020-10-12 07:50:00|114766.6|114666.6|114775|114675|114776.3|114676.3|114755|114655|35
1602489300000|2020-10-12 07:55:00|114770|114670|114780|114680|114785|114685|114770|114670|5
1602489600000|2020-10-12 08:00:00|114785|114685|114780|114680|114795|114695|114775|114675|13
1602489900000|2020-10-12 08:05:00|114795|114695|114790|114690|114805|114705|114789.9|114689.9|9
1602490200000|2020-10-12 08:10:00|114789.3|114689.3|114800|114700|114850|114729.9|114775|114631.5|38
1602490500000|2020-10-12 08:15:00|114805|114705|114805|114705|114815|114715|114800|114700|12
1602490800000|2020-10-12 08:20:00|114829.1|114729.1|114865|114765|114914|114774.3|114820|114694|36
1602491100000|2020-10-12 08:25:00|114870|114770|114979.6|114779.6|114980.1|114820.1|114870|114770|27
1602491400000|2020-10-12 08:30:00|114980.1|114780.1|114895.5|114795.5|114980.1|114815|114880.3|114780.1|27
1602491700000|2020-10-12 08:35:00|114896|114796|115012|114812|115018.5|114818.5|114884.5|114764.5|87
1602492000000|2020-10-12 08:40:00|115012.5|114812.5|115073.5|114873.5|115117|114917|115000.5|114811.5|134
1602492300000|2020-10-12 08:45:00|115068.5|114868.5|115021.5|114821.5|115093.5|114893.5|115011.5|114811.5|101
1602492600000|2020-10-12 08:50:00|115029.5|114829.5|115059.1|114959.1|115072|114959.1|115005|114829.5|53
1602492900000|2020-10-12 08:55:00|115063.5|114963.5|115075|114975|115099.5|114999.5|115052.4|114952.4|46
1602493200000|2020-10-12 09:00:00|115068.5|114968.5|115166.5|115066.5|115209.2|115070.3|115040.7|114940.7|86
1602493500000|2020-10-12 09:05:00|115166|115066|115175|115075|115264|115112|115161.3|115056|102
1602493800000|2020-10-12 09:10:00|115165|115065|115159.1|115059.1|115192|115080|115140|114986.5|33
1602494100000|2020-10-12 09:15:00|115162.1|115062.1|115244.5|115044.5|115253.5|115094.1|115162.1|115034.5|43
1602494400000|2020-10-12 09:20:00|115249.5|115049.5|115218|115018|115249.5|115049.5|115218|115018|23
1602494700000|2020-10-12 09:25:00|115218.5|115018.5|115219.5|115019.5|115234|115034|115209.5|115009.5|16
1602495000000|2020-10-12 09:30:00|115189.5|115089.5|115215|115115|115300.5|115149.5|115189.5|115044.5|75
1602495300000|2020-10-12 09:35:00|115205|115105|115175|115075|115230|115107.5|115175|115018|31
1602495600000|2020-10-12 09:40:00|115180|115080|115234|115034|115250|115107.9|115175|115030|29
1602495900000|2020-10-12 09:45:00|115234.5|115034.5|115234.5|115034.5|115235|115035|115224.5|115024.5|9
1602496200000|2020-10-12 09:50:00|115229.5|115029.5|115181|114981|115234.5|115084.5|115141|114981|21
1602496500000|2020-10-12 09:55:00|115166|114966|115141|114941|115166|114966|115136|114936|26
1602496800000|2020-10-12 10:00:00|115132|114932|115076|114976|115146|115003.4|115076|114932|29
1602497100000|2020-10-12 10:05:00|115066|114966|115066|114966|115090.5|114990.5|115041|114941|34
1602497400000|2020-10-12 10:10:00|115071|114971|115120|114920|115125|114971|115046|114920|6
1602497700000|2020-10-12 10:15:00|115065|114965|115125|114925|115132.1|115003.5|115065|114916|23
1602498000000|2020-10-12 10:20:00|115085|114985|115075|114975|115086|114986|115065|114965|10
1602498600000|2020-10-12 10:30:00|115076|114976|115075|114975|115090|114990|115072.4|114972.4|8
1602498900000|2020-10-12 10:35:00|115070|114970|115070|114870|115100|114972.4|115036.5|114866|26
1602499200000|2020-10-12 10:40:00|115069.5|114869.5|115041|114841|115069.5|114869.5|115041|114841|17
1602499500000|2020-10-12 10:45:00|115040.5|114840.5|115040.5|114840.5|115040.5|114840.5|115040.5|114840.5|1
1602499800000|2020-10-12 10:50:00|115050|114850|115030|114930|115069.5|114930|115015|114846.5|26
1602500100000|2020-10-12 10:55:00|115020|114920|115070.6|114870.6|115075.6|114930|114985.4|114863.4|23
1602500400000|2020-10-12 11:00:00|115067|114867|115072|114872|115075.6|114907.6|115000.6|114865.5|17
1602500700000|2020-10-12 11:05:00|115071|114871|115071|114871|115071|114871|115071|114871|1
1602501000000|2020-10-12 11:10:00|115070.5|114870.5|115067.5|114867.5|115076.2|114876.2|115067.5|114867.5|14
1602501300000|2020-10-12 11:15:00|115066|114866|115025.6|114825.6|115066|114866|115020.6|114820.6|10
1602501600000|2020-10-12 11:20:00|115030.1|114830.1|115030.6|114830.6|115030.6|114830.6|115030.1|114830.1|4
1602501900000|2020-10-12 11:25:00|115031|114831|115025.6|114825.6|115036.5|114836.5|115025.6|114825.6|7
1602502200000|2020-10-12 11:30:00|115022.5|114822.5|114940|114840|115022.5|114865|114930|114765|31
1602502500000|2020-10-12 11:35:00|114930|114830|114980|114780|114984.5|114840|114930|114780|14
1602502800000|2020-10-12 11:40:00|114925|114825|114925|114825|114932.4|114832.4|114925|114825|3
1602503100000|2020-10-12 11:45:00|114935|114835|114930|114830|114935|114835|114925|114825|5
1602503700000|2020-10-12 11:55:00|114935|114835|114935|114835|114935|114835|114930|114830|3
1602504000000|2020-10-12 12:00:00|114931|114831|114980|114780|114981|114831|114931|114780|4
1602504300000|2020-10-12 12:05:00|114990|114790|114980|114780|114990|114790|114980|114780|2
1602504900000|2020-10-12 12:15:00|114990|114790|114980|114780|114990|114790|114980|114780|4
1602505200000|2020-10-12 12:20:00|114935|114835|115005.1|114805.1|115005.1|114842.4|114935|114805.1|3
1602505500000|2020-10-12 12:25:00|115013.6|114813.6|115030|114830|115030|114830|115013.6|114813.6|5
1602505800000|2020-10-12 12:30:00|114970|114870|114935|114835|115005|114876|114935|114786.3|13
1602506400000|2020-10-12 12:40:00|114941.6|114841.6|114980|114780|115001.6|114841.6|114941.6|114775|12
1602506700000|2020-10-12 12:45:00|114981|114781|114980|114780|114981|114781|114980|114780|2
1602507000000|2020-10-12 12:50:00|114959.8|114759.8|114956.3|114756.3|114980|114780|114956.3|114756.3|29
1602507300000|2020-10-12 12:55:00|114961.3|114761.3|114974.6|114774.6|114974.6|114774.6|114953.3|114753.3|15
1602507600000|2020-10-12 13:00:00|114974.5|114774.5|114975|114775|114986.7|114786.7|114956.7|114756.7|16
1602507900000|2020-10-12 13:05:00|114983|114783|114977|114777|114986.7|114786.7|114973|114773|7
1602508200000|2020-10-12 13:10:00|114978.5|114778.5|114985.5|114785.5|114988.5|114788.5|114975.5|114775.5|9
1602508500000|2020-10-12 13:15:00|114992|114792|114985.5|114785.5|115006|114806|114984|114784|13
1602508800000|2020-10-12 13:20:00|114989.5|114789.5|115019|114819|115043.5|114843.5|114977.5|114777.5|55
1602509100000|2020-10-12 13:25:00|115017|114817|115021|114821|115021|114821|115004.5|114804.5|10
1602509400000|2020-10-12 13:30:00|115020|114820|115038.3|114838.3|115070.1|114870.1|115019|114819|20
1602509700000|2020-10-12 13:35:00|115034.5|114834.5|115040|114840|115050|114850|115026.5|114826.5|9
1602510000000|2020-10-12 13:40:00|115045|114845|115070|114870|115070|114870|115045|114845|11
1602510900000|2020-10-12 13:55:00|115065|114865|115050|114850|115065|114865|115050|114850|3
1602511200000|2020-10-12 14:00:00|115060|114860|115050|114850|115060|114860|115035|114835|8
1602511500000|2020-10-12 14:05:00|115045|114845|115040|114840|115045|114845|115040|114840|2
1602512100000|2020-10-12 14:15:00|115030|114830|115030|114830|115030|114830|115030|114830|1
1602513900000|2020-10-12 14:45:00|115025|114825|115035|114835|115035|114835|115017.5|114817.5|7
1602514200000|2020-10-12 14:50:00|115030|114830|115020|114820|115030|114830|115005|114805|7
1602514500000|2020-10-12 14:55:00|115025.5|114825.5|115020|114820|115025.5|114825.5|115015|114815|6
1602514800000|2020-10-12 15:00:00|115010.2|114810.2|114993.1|114793.1|115011.5|114811.5|114975|114775|19
1602515100000|2020-10-12 15:05:00|114995.1|114795.1|114991|114791|114995.1|114795.1|114991|114791|4
1602515400000|2020-10-12 15:10:00|114990.5|114790.5|114915|114715|114990.5|114790.5|114882|114682|39
1602515700000|2020-10-12 15:15:00|114920|114720|114920|114720|114920|114720|114920|114720|1
1602516000000|2020-10-12 15:20:00|114925.5|114725.5|114975.5|114775.5|114985.5|114785.5|114925.5|114725.5|12
1602516300000|2020-10-12 15:25:00|114981.5|114781.5|114999|114799|115000|114800|114975|114775|11
1602516600000|2020-10-12 15:30:00|115000|114800|114975.5|114775.5|115000|114800|114975|114775|3
1602516900000|2020-10-12 15:35:00|114980|114780|114980|114780|114980|114780|114971.5|114771.5|6
1602517200000|2020-10-12 15:40:00|114990|114790|114990|114790|114990|114790|114990|114790|1
1602517500000|2020-10-12 15:45:00|115000|114800|114980|114780|115000|114800|114975|114775|7
1602517800000|2020-10-12 15:50:00|114988.5|114788.5|114985|114785|115000|114800|114980|114780|7
1602518100000|2020-10-12 15:55:00|114983|114783|114985|114785|114985|114785|114974.3|114774.3|7
1602518700000|2020-10-12 16:05:00|114980|114780|114950|114750|114980|114780|114928|114728|7
1602519000000|2020-10-12 16:10:00|114969.5|114769.5|114972.5|114772.5|114975|114775|114955.5|114755.5|19
1602519300000|2020-10-12 16:15:00|114975.5|114775.5|114970|114770|114975.5|114775.5|114970|114770|2
1602519600000|2020-10-12 16:20:00|114960|114760|114970|114770|114970|114770|114960|114760|5
1602519900000|2020-10-12 16:25:00|114965|114765|114965|114765|114965|114765|114965|114765|1
1602520200000|2020-10-12 16:30:00|114970|114770|114970|114770|114980.1|114780.1|114970|114770|3
1602520500000|2020-10-12 16:35:00|114977.4|114777.4|114970|114770|114977.4|114777.4|114963.2|114763.2|5
1602520800000|2020-10-12 16:40:00|114965|114765|115000.1|114800.1|115010.1|114810.1|114930.1|114730.1|7
1602521100000|2020-10-12 16:45:00|114995|114795|115000.1|114800.1|115015|114815|114995|114795|7
1602521400000|2020-10-12 16:50:00|114990|114790|114980.1|114780.1|114990|114790|114973|114773|4
1602521700000|2020-10-12 16:55:00|114990|114790|114990|114790|115000.1|114800.1|114990|114790|4
1602522000000|2020-10-12 17:00:00|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|1
1602522300000|2020-10-12 17:05:00|114985|114785|114985|114785|114985|114785|114985|114785|1
1602522900000|2020-10-12 17:15:00|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|1
1602523200000|2020-10-12 17:20:00|114975|114775|114975|114775|114975|114775|114975|114775|1
1602523800000|2020-10-12 17:30:00|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|1
1602524700000|2020-10-12 17:45:00|114985|114785|114985|114785|114985|114785|114985|114785|1
1602525300000|2020-10-12 17:55:00|114975|114775|114970|114770|114975|114775|114970|114770|2
1602525600000|2020-10-12 18:00:00|114951.3|114751.3|114970|114770|114970|114770|114939.6|114739.6|15
1602525900000|2020-10-12 18:05:00|114963.2|114763.2|114970|114770|114970|114770|114963.2|114763.2|3
1602526200000|2020-10-12 18:10:00|114965|114765|114965|114765|114965|114765|114965|114765|1
1602527100000|2020-10-12 18:25:00|114989.8|114789.8|114980.1|114780.1|114990|114790|114980.1|114780.1|3
1602528900000|2020-10-12 18:55:00|114980.5|114780.5|114980.5|114780.5|114980.5|114780.5|114980.5|114780.5|1
1602529200000|2020-10-12 19:00:00|114980|114780|114980.5|114780.5|114980.5|114780.5|114980|114780|2
1602530700000|2020-10-12 19:25:00|114980|114780|114980|114780|114980|114780|114980|114780|1
1602531900000|2020-10-12 19:45:00|114975|114775|114980.5|114780.5|114980.5|114780.5|114975|114775|3
1602532200000|2020-10-12 19:50:00|114990.5|114790.5|114990.5|114790.5|115000.5|114800.5|114980.5|114780.5|9
1602532500000|2020-10-12 19:55:00|114985.5|114785.5|114980.5|114780.5|114985.5|114785.5|114980.5|114780.5|2
1602550800000|2020-10-13 01:00:00|115130|115030|115110.5|115010.5|115149.5|115049.5|115072.9|114972.9|208
1602551100000|2020-10-13 01:05:00|115109.5|115009.5|115119|115019|115129.5|115029.5|115099|114999|216
1602551400000|2020-10-13 01:10:00|115113.5|115013.5|115151|115051|115151|115051|115108.5|115008.5|200
1602551700000|2020-10-13 01:15:00|115150|115050|115121|115021|115171|115071|115074.5|114974.5|212
1602552000000|2020-10-13 01:20:00|115122.8|115022.8|115131|115031|115135.5|115035.5|115089|114989|111
1602552300000|2020-10-13 01:25:00|115131.5|115031.5|115106|115006|115149.5|115049.5|115094.5|114994.5|131
1602552600000|2020-10-13 01:30:00|115105.5|115005.5|115019.5|114919.5|115110.5|115010.5|115001.5|114901.5|228
1602552900000|2020-10-13 01:35:00|115020|114920|114979|114879|115041|114941|114969|114869|209
1602553200000|2020-10-13 01:40:00|114979.5|114879.5|115045|114945|115045|114945|114979|114879|116
1602553500000|2020-10-13 01:45:00|115049.5|114949.5|115019|114919|115092|114992|115008.7|114908.7|239
1602553800000|2020-10-13 01:50:00|115014.3|114914.3|114994.5|114894.5|115026|114926|114994|114894|150
1602554100000|2020-10-13 01:55:00|114994|114894|115049.5|114949.5|115057|114957|114994|114894|126
1602554400000|2020-10-13 02:00:00|115050|114950|115056.5|114956.5|115076|114976|115031|114931|181
1602554700000|2020-10-13 02:05:00|115056|114956|115069.5|114969.5|115081|114981|115049|114949|150
1602555000000|2020-10-13 02:10:00|115065.5|114965.5|115039|114939|115071|114971|115039|114939|75
1602555300000|2020-10-13 02:15:00|115040|114940|115085|114985|115086|114986|115039|114939|118
1602555600000|2020-10-13 02:20:00|115079.5|114979.5|115108.7|115008.7|115137.7|115037.7|115073.8|114973.8|164
1602555900000|2020-10-13 02:25:00|115104.5|115004.5|115140.5|115040.5|115152.8|115052.8|115104.5|115004.5|105
1602556200000|2020-10-13 02:30:00|115136|115036|115114.5|115014.5|115147.5|115047.5|115109|115009|113
1602556500000|2020-10-13 02:35:00|115115|115015|115115.5|115015.5|115132.5|115032.5|115100|115000|226
1602556800000|2020-10-13 02:40:00|115115|115015|115092.8|114992.8|115115.5|115015.5|115092.8|114992.8|111
1602557100000|2020-10-13 02:45:00|115090.5|114990.5|115121|115021|115121|115021|115090|114990|123
1602557400000|2020-10-13 02:50:00|115117.8|115017.8|115099.5|114999.5|115121|115021|115094|114994|84
1602557700000|2020-10-13 02:55:00|115100.5|115000.5|115089|114989|115101|115001|115084|114984|69
1602558000000|2020-10-13 03:00:00|115088.5|114988.5|115084|114984|115090.5|114990.5|115075|114975|120
1602558300000|2020-10-13 03:05:00|115079.5|114979.5|115090.5|114990.5|115092.3|114992.3|115057.5|114957.5|108
1602558600000|2020-10-13 03:10:00|115090|114990|115079|114979|115094.5|114994.5|115071.5|114971.5|56
1602558900000|2020-10-13 03:15:00|115077.8|114977.8|115080.5|114980.5|115081|114981|115069|114969|78
1602559200000|2020-10-13 03:20:00|115080|114980|115109|115009|115124.5|115024.5|115079|114979|129
1602559500000|2020-10-13 03:25:00|115114|115014|115113|115013|115123.3|115023.3|115102.5|115002.5|138
1602559800000|2020-10-13 03:30:00|115112.5|115012.5|115059|114959|115113.5|115013.5|115058|114958|98
1602560100000|2020-10-13 03:35:00|115058|114958|115047.5|114947.5|115059|114959|115029.3|114929.3|134
1602560400000|2020-10-13 03:40:00|115043.5|114943.5|115063|114963|115070.5|114970.5|115036|114936|90
1602560700000|2020-10-13 03:45:00|115062.5|114962.5|115079|114979|115079|114979|115057.5|114957.5|48
1602561000000|2020-10-13 03:50:00|115081|114981|115078|114978|115081|114981|115069|114969|45
1602561300000|2020-10-13 03:55:00|115078.5|114978.5|115054|114954|115078.5|114978.5|115039.5|114939.5|122
1602561600000|2020-10-13 04:00:00|115054.5|114954.5|115040.5|114940.5|115061|114961|115030|114930|65
1602561900000|2020-10-13 04:05:00|115041|114941|115050|114950|115070.5|114970.5|115039|114939|113
1602562200000|2020-10-13 04:10:00|115050.5|114950.5|115039|114939|115075|114975|115039|114939|108
1602562500000|2020-10-13 04:15:00|115039.5|114939.5|115059|114959|115074.5|114974.5|115039|114939|72
1602562800000|2020-10-13 04:20:00|115054|114954|115053|114953|115054.5|114954.5|115051.3|114951.3|54
1602563100000|2020-10-13 04:25:00|115051.8|114951.8|115024.5|114924.5|115053|114953|115022.5|114922.5|59
1602563400000|2020-10-13 04:30:00|115025|114925|115024.5|114924.5|115031|114931|115007.7|114907.7|115
1602563700000|2020-10-13 04:35:00|115020.3|114920.3|114999|114899|115029|114929|114999|114899|38
1602564000000|2020-10-13 04:40:00|114999.5|114899.5|115004.5|114904.5|115016|114916|114999|114899|64
1602564300000|2020-10-13 04:45:00|115005|114905|115004|114904|115006|114906|114993.5|114893.5|93
1602564600000|2020-10-13 04:50:00|115005|114905|114979|114879|115005.5|114905.5|114979|114879|85
1602564900000|2020-10-13 04:55:00|114971|114871|114949|114849|114971|114871|114926.7|114826.7|63
1602565200000|2020-10-13 05:00:00|114947.3|114847.3|114941|114841|114951|114851|114929|114829|114
1602565500000|2020-10-13 05:05:00|114940.5|114840.5|114919|114819|114940.5|114840.5|114918.5|114818.5|119
1602565800000|2020-10-13 05:10:00|114924|114824|114969.5|114869.5|114989|114889|114919|114819|250
1602566100000|2020-10-13 05:15:00|114970|114870|114968.5|114868.5|114982|114882|114963|114863|93
1602566400000|2020-10-13 05:20:00|114964.3|114864.3|114929.5|114829.5|114969|114869|114923|114823|152
1602566700000|2020-10-13 05:25:00|114929|114829|114914.5|114814.5|114930|114830|114914|114814|133
1602567000000|2020-10-13 05:30:00|114914|114814|114951|114851|114951|114851|114913.5|114813.5|85
1602567300000|2020-10-13 05:35:00|114950.5|114850.5|114857.5|114757.5|114951|114851|114857.5|114757.5|169
1602567600000|2020-10-13 05:40:00|114858|114758|114827.5|114727.5|114858.5|114758.5|114808.5|114708.5|190
1602567900000|2020-10-13 05:45:00|114828.5|114728.5|114889.5|114789.5|114901|114801|114813.5|114713.5|181
1602568200000|2020-10-13 05:50:00|114887.3|114787.3|114890.5|114790.5|114910.5|114810.5|114869|114769|180
1602568500000|2020-10-13 05:55:00|114891|114791|114910|114810|114915.5|114815.5|114889|114789|146
1602568800000|2020-10-13 06:00:00|114905.4|114805.4|114844|114744|114916.5|114816.5|114839|114739|221
1602569100000|2020-10-13 06:05:00|114846|114746|114829|114729|114859.8|114759.8|114822.5|114722.5|135
1602569400000|2020-10-13 06:10:00|114827.3|114727.3|114861|114761|114861|114761|114809|114709|156
1602569700000|2020-10-13 06:15:00|114858.3|114758.3|114850|114750|114871|114771|114829|114729|181
1602570000000|2020-10-13 06:20:00|114849.5|114749.5|114856|114756|114896.5|114796.5|114839|114739|188
1602570300000|2020-10-13 06:25:00|114855|114755|114801|114701|114855|114755|114800|114700|172
1602570600000|2020-10-13 06:30:00|114796|114696|114770.5|114670.5|114829.3|114700.5|114754|114624|92
1602570900000|2020-10-13 06:35:00|114767.8|114667.8|114871|114671|114876|114696.3|114709|114562|87
1602571200000|2020-10-13 06:40:00|114863.5|114663.5|114821|114721|114871|114726|114794|114651.3|56
1602571500000|2020-10-13 06:45:00|114826|114726|114839|114739|114896|114746|114826|114681|28
1602571800000|2020-10-13 06:50:00|114828|114728|114841|114641|114846.5|114728|114804.5|114639|17
1602572100000|2020-10-13 06:55:00|114800.5|114700.5|114826|114726|114826|114726|114799|114699|70
1602572400000|2020-10-13 07:00:00|114824.5|114724.5|114854|114754|114904|114771|114819|114689|91
1602572700000|2020-10-13 07:05:00|114845|114745|114869|114669|114896|114781|114826.5|114664|67
1602573000000|2020-10-13 07:10:00|114867.5|114667.5|114876|114676|114876|114676|114844|114644|54
1602573300000|2020-10-13 07:15:00|114881|114681|114836|114736|114896|114760.8|114832.5|114670|73
1602573600000|2020-10-13 07:20:00|114840.5|114740.5|114869|114769|114966|114799.5|114840.5|114700.5|74
1602573900000|2020-10-13 07:25:00|114868.5|114768.5|114861|114761|114910.5|114810.5|114860|114760|87
1602574200000|2020-10-13 07:30:00|114860|114760|114853.5|114753.5|114925|114774.5|114853.5|114717|34
1602574500000|2020-10-13 07:35:00|114852.5|114752.5|114863|114763|114906.5|114765.5|114852|114695|19
1602574800000|2020-10-13 07:40:00|114865.5|114765.5|114928|114728|114930|114795.5|114865.5|114721|30
1602575100000|2020-10-13 07:45:00|114928.5|114728.5|114945.5|114745.5|114955|114815|114880|114710.7|27
1602575400000|2020-10-13 07:50:00|114947.4|114747.4|114945.8|114745.8|114965.8|114815.8|114866.3|114715.8|30
1602575700000|2020-10-13 07:55:00|114949.5|114749.5|114938.7|114738.7|114956.5|114800|114881.5|114735.8|44
1602576000000|2020-10-13 08:00:00|114945|114745|114885|114785|114947.5|114829.6|114885|114745|49
1602576300000|2020-10-13 08:05:00|114865.5|114765.5|114819.1|114719.1|114879.5|114765.5|114800|114657|31
1602576600000|2020-10-13 08:10:00|114824.1|114724.1|114809.1|114709.1|114840|114734.1|114804.1|114628|27
1602576900000|2020-10-13 08:15:00|114850|114650|114795|114695|114850|114715|114795|114650|10
1602577200000|2020-10-13 08:20:00|114800|114700|114754.1|114654.1|114810|114710|114734.1|114634.1|25
1602577500000|2020-10-13 08:25:00|114749.1|114649.1|114725.6|114525.6|114799.1|114649.1|114686.5|114525.6|38
1602577800000|2020-10-13 08:30:00|114715.6|114515.6|114710.6|114510.6|114715.6|114515.6|114676|114476|49
1602578100000|2020-10-13 08:35:00|114640.6|114540.6|114644.5|114444.5|114687.1|114546.1|114588.4|114443.5|46
1602578400000|2020-10-13 08:40:00|114585|114485|114675|114475|114675|114527.6|114521|114374.5|54
1602578700000|2020-10-13 08:45:00|114674.5|114474.5|114715|114515|114715|114576.5|114604.1|114465|58
1602579000000|2020-10-13 08:50:00|114635|114535|114630|114530|114702|114553.5|114605|114472.1|26
1602579300000|2020-10-13 08:55:00|114625|114525|114658.5|114458.5|114658.7|114525|114580|114447|23
1602579600000|2020-10-13 09:00:00|114657.5|114457.5|114713.5|114513.5|114713.5|114540|114625|114457.5|41
1602579900000|2020-10-13 09:05:00|114715|114515|114630|114530|114722|114550|114615|114506.3|23
1602580200000|2020-10-13 09:10:00|114620.3|114520.3|114605|114505|114620.3|114520.3|114605|114505|10
1602580500000|2020-10-13 09:15:00|114604.1|114504.1|114579.1|114479.1|114619.1|114504.1|114574.1|114409.1|10
1602580800000|2020-10-13 09:20:00|114594.1|114494.1|114579.1|114479.1|114631.1|114494.1|114569.1|114426|15
1602581100000|2020-10-13 09:25:00|114574.1|114474.1|114574.1|114474.1|114574.1|114474.1|114574.1|114474.1|1
1602581400000|2020-10-13 09:30:00|114579.1|114479.1|114680|114480|114685|114515|114569.1|114469.1|23
1602581700000|2020-10-13 09:35:00|114685|114485|114635|114535|114700|114535|114635|114483|9
1602582000000|2020-10-13 09:40:00|114659.1|114559.1|114695.6|114495.6|114723.5|114559.1|114650|114490|17
1602582300000|2020-10-13 09:45:00|114700|114500|114651|114451|114700|114513.5|114590|114432.1|24
1602582600000|2020-10-13 09:50:00|114653|114453|114650|114450|114654.5|114454.5|114650|114450|4
1602582900000|2020-10-13 09:55:00|114649.1|114449.1|114645|114445|114650|114490|114590|114445|4
1602583200000|2020-10-13 10:00:00|114650|114450|114695|114495|114696|114520|114590|114450|20
1602583500000|2020-10-13 10:05:00|114700|114500|114700|114500|114705|114505|114700|114500|3
1602583800000|2020-10-13 10:10:00|114645|114545|114650|114550|114650|114550|114632.4|114532.4|7
1602584100000|2020-10-13 10:15:00|114645|114545|114635|114535|114647.5|114547.5|114635|114535|14
1602584400000|2020-10-13 10:20:00|114650|114550|114650|114550|114650|114550|114650|114550|1
1602584700000|2020-10-13 10:25:00|114653|114553|114645|114545|114658|114558|114643|114543|5
1602585000000|2020-10-13 10:30:00|114640|114540|114645|114545|114645|114545|114635|114535|5
1602585300000|2020-10-13 10:35:00|114635|114535|114640|114540|114645|114545|114635|114535|7
1602585600000|2020-10-13 10:40:00|114645|114545|114645|114545|114652.4|114552.4|114645|114545|3
1602585900000|2020-10-13 10:45:00|114652.4|114552.4|114645|114545|114652.4|114552.4|114645|114545|2
1602586200000|2020-10-13 10:50:00|114649.5|114549.5|114649.5|114549.5|114649.5|114549.5|114649.5|114549.5|1
1602586500000|2020-10-13 10:55:00|114645|114545|114689|114489|114692.5|114549.5|114645|114489|8
1602586800000|2020-10-13 11:00:00|114688.8|114488.8|114685|114485|114690|114490|114680|114480|20
1602587100000|2020-10-13 11:05:00|114680|114480|114680|114480|114680|114480|114680|114480|1
1602587400000|2020-10-13 11:10:00|114675|114475|114620|114520|114675|114520|114615|114475|8
1602587700000|2020-10-13 11:15:00|114615|114515|114686|114486|114689.8|114515.3|114615|114486|10
1602588000000|2020-10-13 11:20:00|114681|114481|114681|114481|114681|114516|114616|114481|3
1602588600000|2020-10-13 11:30:00|114680|114480|114680|114480|114683.8|114520.7|114620.7|114480|4
1602589200000|2020-10-13 11:40:00|114685|114485|114685|114485|114685|114485|114685|114485|1
1602589800000|2020-10-13 11:50:00|114690|114490|114714|114514|114714.5|114533.5|114620|114481.5|18
1602590100000|2020-10-13 11:55:00|114714.5|114514.5|114715|114515|114715|114527.5|114625|114503|12
1602590400000|2020-10-13 12:00:00|114721|114521|114726|114526|114726|114526|114720|114520|7
1602590700000|2020-10-13 12:05:00|114725.5|114525.5|114728.5|114528.5|114730.5|114530.5|114718.5|114518.5|14
1602591000000|2020-10-13 12:10:00|114728|114528|114681|114581|114731|114587.4|114677.4|114521|21
1602591300000|2020-10-13 12:15:00|114675.6|114575.6|114692.5|114492.5|114693.5|114575.6|114655.6|114492.5|5
1602591600000|2020-10-13 12:20:00|114690.6|114490.6|114690.6|114490.6|114690.6|114490.6|114690.6|114490.6|1
1602591900000|2020-10-13 12:25:00|114677.5|114577.5|114661.1|114561.1|114707.2|114579.1|114655|114495|9
1602592200000|2020-10-13 12:30:00|114665|114565|114670|114570|114670|114570|114660|114560|5
1602592500000|2020-10-13 12:35:00|114665|114565|114657.4|114557.4|114665|114565|114657.4|114557.4|2
1602592800000|2020-10-13 12:40:00|114641.1|114541.1|114738.5|114538.5|114738.5|114575|114641.1|114507.5|11
1602593100000|2020-10-13 12:45:00|114739|114539|114710|114610|114739|114610|114675|114533|12
1602593400000|2020-10-13 12:50:00|114743.5|114543.5|114753.8|114553.8|114753.8|114553.8|114740|114540|10
1602593700000|2020-10-13 12:55:00|114735|114535|114750|114550|114750|114550|114735|114535|7
1602594000000|2020-10-13 13:00:00|114755|114555|114816|114616|114816|114616|114755|114555|17
1602594300000|2020-10-13 13:05:00|114816.5|114616.5|114780|114580|114820.5|114640.5|114736.5|114575|27
1602594600000|2020-10-13 13:10:00|114780.5|114580.5|114783.3|114583.3|114790.6|114643.5|114738.3|114580.5|23
1602594900000|2020-10-13 13:15:00|114731|114631|114738|114638|114788|114640.3|114731|114583|14
1602595200000|2020-10-13 13:20:00|114755|114655|114825.5|114625.5|114844|114655.5|114755|114622.5|60
1602595500000|2020-10-13 13:25:00|114830|114630|114815|114615|114830|114630|114812.5|114612.5|8
1602595800000|2020-10-13 13:30:00|114825.5|114625.5|114830|114630|114830.5|114630.5|114820|114620|12
1602596100000|2020-10-13 13:35:00|114820.5|114620.5|114875.5|114675.5|114886.6|114686.6|114820|114620|30
1602596400000|2020-10-13 13:40:00|114880|114680|114901.8|114701.8|114901.8|114701.8|114880|114680|9
1602596700000|2020-10-13 13:45:00|114906.8|114706.8|114881.8|114681.8|114911.8|114711.8|114876.8|114676.8|23
1602597000000|2020-10-13 13:50:00|114889.5|114689.5|114911.8|114711.8|114911.8|114711.8|114889.5|114689.5|15
1602597300000|2020-10-13 13:55:00|114916.8|114716.8|114909.3|114709.3|114949.3|114770.8|114870.8|114695.8|43
1602597600000|2020-10-13 14:00:00|114908.8|114708.8|114921.8|114721.8|114921.8|114721.8|114886.8|114686.8|12
1602597900000|2020-10-13 14:05:00|114935|114735|114901.6|114701.6|114935|114735|114900.1|114700.1|9
1602598200000|2020-10-13 14:10:00|114917.1|114717.1|114975|114775|114980|114786.6|114886.6|114717.1|23
1602598500000|2020-10-13 14:15:00|114979|114779|115020|114820|115020|114850|114950|114779|13
1602598800000|2020-10-13 14:20:00|115013.5|114813.5|114975.5|114775.5|115020|114820|114975|114775|16
1602599100000|2020-10-13 14:25:00|114970.3|114770.3|114980|114780|114980|114780|114941.5|114741.5|14
1602599400000|2020-10-13 14:30:00|114981|114781|115030|114830|115033.5|114867.8|114967.8|114781|22
1602599700000|2020-10-13 14:35:00|115030.5|114830.5|115075|114875|115075|114875|115030|114830|27
1602600000000|2020-10-13 14:40:00|115080|114880|115085|114885|115095|114949|115049|114880|4
1602600300000|2020-10-13 14:45:00|115092.5|114892.5|115102.5|114902.5|115110|114910|115085|114885|32
1602600600000|2020-10-13 14:50:00|115105|114905|115085|114885|115111.5|114911.5|115085|114885|10
1602600900000|2020-10-13 14:55:00|115077.8|114877.8|115050|114850|115077.8|114877.8|115037.3|114837.3|32
1602601200000|2020-10-13 15:00:00|115060|114860|115030|114830|115065|114865|115025|114825|25
1602601500000|2020-10-13 15:05:00|115025|114825|115025|114825|115030|114830|115015|114815|10
1602601800000|2020-10-13 15:10:00|115030|114830|115015|114815|115030|114830|114985|114785|15
1602602100000|2020-10-13 15:15:00|115010|114810|115023.5|114823.5|115030|114830|114981.5|114781.5|28
1602602400000|2020-10-13 15:20:00|115030|114830|114990.4|114790.4|115030|114830|114985.5|114785.5|9
1602602700000|2020-10-13 15:25:00|114996.2|114796.2|115012.7|114812.7|115020.4|114820.4|114996.2|114796.2|12
1602603000000|2020-10-13 15:30:00|115010.4|114810.4|114995.4|114795.4|115014.7|114814.7|114986.7|114786.7|21
1602603300000|2020-10-13 15:35:00|114994.7|114794.7|114975.5|114775.5|114995.4|114795.4|114970|114770|23
1602603600000|2020-10-13 15:40:00|114990|114790|115010|114810|115010|114810|114990|114790|7
1602603900000|2020-10-13 15:45:00|115000|114800|115000|114800|115007.5|114807.5|115000|114800|5
1602604500000|2020-10-13 15:55:00|114997|114797|114990|114790|114997|114797|114990|114790|2
1602604800000|2020-10-13 16:00:00|114995|114795|115005|114805|115015|114815|114995|114795|6
1602605100000|2020-10-13 16:05:00|115012.5|114812.5|115012.5|114812.5|115012.5|114812.5|115012.5|114812.5|1
1602605400000|2020-10-13 16:10:00|115015|114815|115050.6|114850.6|115057|114857|115015|114815|25
1602606300000|2020-10-13 16:25:00|115043.5|114843.5|115060|114860|115060|114860|115025|114825|10
1602606600000|2020-10-13 16:30:00|115075.5|114875.5|115085.5|114885.5|115085.5|114885.5|115075.5|114875.5|4
1602607500000|2020-10-13 16:45:00|115075.5|114875.5|115070.5|114870.5|115075.5|114875.5|115070.5|114870.5|2
1602607800000|2020-10-13 16:50:00|115074|114874|115075.5|114875.5|115075.5|114875.5|115074|114874|2
1602608100000|2020-10-13 16:55:00|115070.5|114870.5|115070.1|114870.1|115070.5|114870.5|115070.1|114870.1|2
1602608400000|2020-10-13 17:00:00|115069.6|114869.6|115070.1|114870.1|115070.1|114870.1|115069.6|114869.6|2
1602608700000|2020-10-13 17:05:00|115064.5|114864.5|115085.5|114885.5|115115|114915|115064.5|114864.5|10
1602609300000|2020-10-13 17:15:00|115080.1|114880.1|115075.5|114875.5|115080.1|114880.1|115062.5|114862.5|9
1602609600000|2020-10-13 17:20:00|114996.3|114896.3|115040|114840|115040|114896.3|114996.3|114836.1|3
1602610200000|2020-10-13 17:30:00|115035|114835|115035|114835|115035|114835|115035|114835|1
1602610500000|2020-10-13 17:35:00|115040|114840|115035|114835|115045|114845|115033.8|114833.8|9
1602611400000|2020-10-13 17:50:00|115028.5|114828.5|115030|114830|115035|114835|115028.5|114828.5|3
1602611700000|2020-10-13 17:55:00|115030.3|114830.3|115040|114840|115045|114845|115030.3|114830.3|4
1602612000000|2020-10-13 18:00:00|114999.8|114899.8|115110|114910|115110|114910|114999.8|114870.5|8
1602612600000|2020-10-13 18:10:00|115105|114905|115102.5|114902.5|115105|114905|115102.5|114902.5|4
1602612900000|2020-10-13 18:15:00|115105|114905|115105|114905|115105|114905|115102.5|114902.5|5
1602613200000|2020-10-13 18:20:00|115095|114895|115095|114895|115095|114895|115095|114895|1
1602613500000|2020-10-13 18:25:00|115085.5|114885.5|115100|114900|115100|114900|115085.5|114885.5|4
1602613800000|2020-10-13 18:30:00|115105|114905|115095|114895|115115|114915|115088.5|114888.5|17
1602615300000|2020-10-13 18:55:00|115085.6|114885.6|115083.6|114883.6|115086.6|114886.6|115083.6|114883.6|6
1602615600000|2020-10-13 19:00:00|115084.7|114884.7|115078.7|114878.7|115084.7|114884.7|115078.7|114878.7|3
1602616200000|2020-10-13 19:10:00|115075.2|114875.2|115075.5|114875.5|115075.5|114875.5|115071.2|114871.2|8
1602616500000|2020-10-13 19:15:00|115080.5|114880.5|115080.5|114880.5|115080.5|114880.5|115080.5|114880.5|1
1602616800000|2020-10-13 19:20:00|115075.5|114875.5|115085.5|114885.5|115085.5|114885.5|115075.5|114875.5|9
1602617100000|2020-10-13 19:25:00|115077.9|114877.9|115060.5|114860.5|115077.9|114877.9|115053|114853|21
1602617400000|2020-10-13 19:30:00|115054.9|114854.9|115054.9|114854.9|115054.9|114854.9|115054.9|114854.9|1
1602617700000|2020-10-13 19:35:00|115041.1|114841.1|115041.1|114841.1|115041.1|114841.1|115041.1|114841.1|1
1602618600000|2020-10-13 19:50:00|115047.6|114847.6|115058.4|114858.4|115058.4|114858.4|115047.6|114847.6|7
1602618900000|2020-10-13 19:55:00|115063.9|114863.9|115063.9|114863.9|115063.9|114863.9|115063.9|114863.9|1
1602637200000|2020-10-14 01:00:00|114760.8|114660.8|114760|114660|114779.3|114679.3|114749.8|114649.8|152
1602637500000|2020-10-14 01:05:00|114761|114661|114739|114639|114765.5|114665.5|114734|114634|134
1602637800000|2020-10-14 01:10:00|114740|114640|114759|114659|114781|114681|114734.5|114634.5|129
1602638100000|2020-10-14 01:15:00|114754|114654|114855|114755|114866|114766|114754|114654|261
1602638400000|2020-10-14 01:20:00|114853.9|114753.9|114874|114774|114917.3|114817.3|114851|114751|308
1602638700000|2020-10-14 01:25:00|114869|114769|114839|114739|114869|114769|114832.9|114732.9|172
1602639000000|2020-10-14 01:30:00|114839.5|114739.5|114817.3|114717.3|114871|114771|114804|114704|252
1602639300000|2020-10-14 01:35:00|114819|114719|114806|114706|114831|114731|114789|114689|199
1602639600000|2020-10-14 01:40:00|114805.5|114705.5|114770.5|114670.5|114822.3|114722.3|114751.5|114651.5|237
1602639900000|2020-10-14 01:45:00|114770|114670|114816|114716|114816|114716|114749|114649|238
1602640200000|2020-10-14 01:50:00|114811|114711|114781|114681|114811|114711|114779|114679|187
1602640500000|2020-10-14 01:55:00|114780.5|114680.5|114771|114671|114791.5|114691.5|114716.7|114616.7|201
1602640800000|2020-10-14 02:00:00|114772.8|114672.8|114766|114666|114781|114681|114739.5|114639.5|149
1602641100000|2020-10-14 02:05:00|114766.5|114666.5|114775.5|114675.5|114776|114676|114744.5|114644.5|150
1602641400000|2020-10-14 02:10:00|114775|114675|114749|114649|114792.3|114692.3|114749|114649|106
1602641700000|2020-10-14 02:15:00|114749.5|114649.5|114761|114661|114771.6|114671.6|114749|114649|135
1602642000000|2020-10-14 02:20:00|114760.5|114660.5|114559|114459|114761|114661|114546.2|114446.2|287
1602642300000|2020-10-14 02:25:00|114563|114463|114634.6|114534.6|114639.6|114539.6|114561.9|114461.9|296
1602642600000|2020-10-14 02:30:00|114635.3|114535.3|114507|114407|114635.9|114535.9|114506|114406|255
1602642900000|2020-10-14 02:35:00|114506|114406|114459|114359|114524.6|114424.6|114386.1|114286.1|378
1602643200000|2020-10-14 02:40:00|114459.5|114359.5|114504.6|114404.6|114529.9|114429.9|114455|114355|320
1602643500000|2020-10-14 02:45:00|114505.3|114405.3|114534.3|114434.3|114557.5|114457.5|114501.4|114401.4|222
1602643800000|2020-10-14 02:50:00|114534.8|114434.8|114509.4|114409.4|114553.7|114453.7|114496.8|114396.8|230
1602644100000|2020-10-14 02:55:00|114507.4|114407.4|114570|114470|114572.5|114472.5|114486.5|114386.5|240
1602644400000|2020-10-14 03:00:00|114570.5|114470.5|114523.5|114423.5|114577.5|114477.5|114506.8|114406.8|237
1602644700000|2020-10-14 03:05:00|114523|114423|114520|114420|114525.5|114425.5|114500|114400|111
1602645000000|2020-10-14 03:10:00|114519|114419|114562.5|114462.5|114567|114467|114505|114405|115
1602645300000|2020-10-14 03:15:00|114563|114463|114562.5|114462.5|114563|114463|114522|114422|175
1602645600000|2020-10-14 03:20:00|114562|114462|114551.3|114451.3|114562|114462|114532|114432|145
1602645900000|2020-10-14 03:25:00|114552.3|114452.3|114516|114416|114553.5|114453.5|114506.8|114406.8|147
1602646200000|2020-10-14 03:30:00|114516.5|114416.5|114437|114337|114517.5|114417.5|114423.3|114323.3|190
1602646500000|2020-10-14 03:35:00|114435.4|114335.4|114450.5|114350.5|114451|114351|114417.7|114317.7|128
1602646800000|2020-10-14 03:40:00|114451|114351|114454|114354|114469.5|114369.5|114449|114349|60
1602647100000|2020-10-14 03:45:00|114453.5|114353.5|114414.3|114314.3|114454.5|114354.5|114404|114304|75
1602647400000|2020-10-14 03:50:00|114414.8|114314.8|114441|114341|114471.8|114371.8|114404.5|114304.5|125
1602647700000|2020-10-14 03:55:00|114440|114340|114421|114321|114449|114349|114419.5|114319.5|101
1602648000000|2020-10-14 04:00:00|114412.8|114312.8|114370|114270|114412.8|114312.8|114334|114234|232
1602648300000|2020-10-14 04:05:00|114367.8|114267.8|114369|114269|114395|114295|114349|114249|162
1602648600000|2020-10-14 04:10:00|114374|114274|114370.5|114270.5|114390.5|114290.5|114359|114259|96
1602648900000|2020-10-14 04:15:00|114370|114270|114397.3|114297.3|114400.5|114300.5|114359|114259|116
1602649200000|2020-10-14 04:20:00|114398|114298|114384|114284|114399|114299|114373.4|114273.4|102
1602649500000|2020-10-14 04:25:00|114385.5|114285.5|114385.5|114285.5|114410.5|114310.5|114369|114269|170
1602649800000|2020-10-14 04:30:00|114382.8|114282.8|114385|114285|114402.2|114302.2|114380.3|114280.3|88
1602650100000|2020-10-14 04:35:00|114384|114284|114374|114274|114390.5|114290.5|114357.8|114257.8|114
1602650400000|2020-10-14 04:40:00|114374.5|114274.5|114346|114246|114376|114276|114345.5|114245.5|102
1602650700000|2020-10-14 04:45:00|114345|114245|114361|114261|114361|114261|114345|114245|122
1602651000000|2020-10-14 04:50:00|114360.5|114260.5|114379|114279|114392|114292|114359|114259|216
1602651300000|2020-10-14 04:55:00|114374.5|114274.5|114401|114301|114401|114301|114369|114269|100
1602651600000|2020-10-14 05:00:00|114395|114295|114426|114326|114426|114326|114391.5|114291.5|123
1602651900000|2020-10-14 05:05:00|114422.8|114322.8|114475|114375|114475|114375|114416|114316|149
1602652200000|2020-10-14 05:10:00|114474.5|114374.5|114546|114446|114546|114446|114474.5|114374.5|269
1602652500000|2020-10-14 05:15:00|114546.7|114446.7|114544|114444|114586|114486|114518.7|114418.7|261
1602652800000|2020-10-14 05:20:00|114543.5|114443.5|114597.3|114497.3|114619.5|114519.5|114543|114443|270
1602653100000|2020-10-14 05:25:00|114594|114494|114591|114491|114621|114521|114587.8|114487.8|163
1602653400000|2020-10-14 05:30:00|114591.5|114491.5|114579|114479|114641.2|114541.2|114574|114474|149
1602653700000|2020-10-14 05:35:00|114585|114485|114630.5|114530.5|114641|114541|114571.8|114471.8|198
1602654000000|2020-10-14 05:40:00|114631|114531|114605.8|114505.8|114641|114541|114599.2|114499.2|157
1602654300000|2020-10-14 05:45:00|114609|114509|114640|114540|114641|114541|114609|114509|121
1602654600000|2020-10-14 05:50:00|114634.3|114534.3|114649|114549|114660.5|114560.5|114629|114529|130
1602654900000|2020-10-14 05:55:00|114653.5|114553.5|114641|114541|114654.8|114554.8|114628|114528|167
1602655200000|2020-10-14 06:00:00|114641.5|114541.5|114750.5|114650.5|114751|114651|114641.5|114541.5|205
1602655500000|2020-10-14 06:05:00|114745.8|114645.8|114725.5|114625.5|114748|114648|114714|114614|179
1602655800000|2020-10-14 06:10:00|114726.2|114626.2|114710|114610|114756|114656|114704|114604|113
1602656100000|2020-10-14 06:15:00|114709|114609|114711.3|114611.3|114726|114626|114699|114599|196
1602656400000|2020-10-14 06:20:00|114709.5|114609.5|114706|114606|114726|114626|114679|114579|212
1602656700000|2020-10-14 06:25:00|114705.5|114605.5|114739|114639|114756|114656|114690|114590|158
1602657000000|2020-10-14 06:30:00|114739.5|114639.5|114724|114624|114746|114646|114714|114614|92
1602657300000|2020-10-14 06:35:00|114719|114619|114704.5|114604.5|114771|114631|114654|114554|60
1602657600000|2020-10-14 06:40:00|114699|114599|114644|114544|114746|114599|114644|114480.5|52
1602657900000|2020-10-14 06:45:00|114639|114539|114616.5|114516.5|114681|114539|114584|114429|100
1602658200000|2020-10-14 06:50:00|114621.5|114521.5|114730|114530|114763.2|114588|114621.5|114475|52
1602658500000|2020-10-14 06:55:00|114728|114528|114729|114529|114735.5|114535.5|114720|114520|41
1602658800000|2020-10-14 07:00:00|114730|114530|114694|114594|114772|114618|114688.5|114530|119
1602659100000|2020-10-14 07:05:00|114691|114591|114694.2|114594.2|114818.5|114668|114685|114535.5|121
1602659400000|2020-10-14 07:10:00|114747.2|114547.2|114733|114633|114775.5|114644|114671.1|114526|71
1602659700000|2020-10-14 07:15:00|114735.5|114635.5|114786.5|114586.5|114815|114652.5|114725.5|114584.5|32
1602660000000|2020-10-14 07:20:00|114787|114587|114766.5|114566.5|114831.5|114689|114758.5|114558.5|68
1602660300000|2020-10-14 07:25:00|114767|114567|114764|114564|114769|114615.5|114689.5|114504|111
1602660600000|2020-10-14 07:30:00|114763.5|114563.5|114746.5|114546.5|114771.5|114630|114690|114545|37
1602660900000|2020-10-14 07:35:00|114745.5|114545.5|114721.5|114521.5|114745.5|114590|114690|114519|21
1602661200000|2020-10-14 07:40:00|114721|114521|114728|114528|114735.7|114535.7|114720|114520|18
1602661500000|2020-10-14 07:45:00|114728.5|114528.5|114755|114555|114755|114599.1|114685|114511.5|38
1602661800000|2020-10-14 07:50:00|114754.5|114554.5|114676|114476|114755|114585|114650|114475.5|37
1602662100000|2020-10-14 07:55:00|114675.5|114475.5|114614|114514|114681|114551|114610|114465|40
1602662400000|2020-10-14 08:00:00|114613.5|114513.5|114623.1|114523.1|114641.5|114525|114590|114428|38
1602662700000|2020-10-14 08:05:00|114621.1|114521.1|114631|114531|114631|114531|114621.1|114521.1|20
1602663000000|2020-10-14 08:10:00|114638.5|114538.5|114692|114492|114702.5|114543.5|114628|114492|53
1602663300000|2020-10-14 08:15:00|114646.5|114546.5|114581.5|114481.5|114649|114549|114579|114426.5|32
1602663600000|2020-10-14 08:20:00|114582|114482|114560|114460|114615|114494.5|114560|114407|20
1602663900000|2020-10-14 08:25:00|114570|114470|114558.5|114458.5|114583.3|114483.3|114558.5|114458.5|17
1602664200000|2020-10-14 08:30:00|114556.5|114456.5|114488|114388|114599.1|114456.5|114469.1|114309.1|55
1602664500000|2020-10-14 08:35:00|114490.5|114390.5|114480|114380|114520.7|114390.7|114454.1|114315.6|46
1602664800000|2020-10-14 08:40:00|114484|114384|114489.9|114389.9|114510|114410|114480|114380|20
1602665100000|2020-10-14 08:45:00|114480|114380|114480|114380|114480|114380|114475|114375|4
1602665400000|2020-10-14 08:50:00|114485.1|114385.1|114515.4|114415.4|114515.4|114415.4|114480.3|114380.3|16
1602665700000|2020-10-14 08:55:00|114515.9|114415.9|114603.9|114403.9|114605.4|114454.1|114511|114369.7|51
1602666000000|2020-10-14 09:00:00|114604.9|114404.9|114546.6|114446.6|114616.5|114457.3|114536.6|114380.4|81
1602666300000|2020-10-14 09:05:00|114619.4|114419.4|114571.6|114471.6|114623.4|114485.9|114561.7|114419.4|15
1602666600000|2020-10-14 09:10:00|114571.4|114471.4|114667.5|114467.5|114677.5|114494.1|114571.4|114457.8|24
1602666900000|2020-10-14 09:15:00|114668|114468|114575|114475|114668.4|114490.2|114575|114454.9|17
1602667200000|2020-10-14 09:20:00|114561.1|114461.1|114564.2|114464.2|114564.2|114464.2|114558.3|114458.3|7
1602667500000|2020-10-14 09:25:00|114570.2|114470.2|114645.9|114445.9|114652|114486.6|114570.2|114428.9|39
1602667800000|2020-10-14 09:30:00|114636.6|114436.6|114646.9|114446.9|114646.9|114446.9|114636.6|114436.6|4
1602668100000|2020-10-14 09:35:00|114587.3|114487.3|114699.3|114499.3|114699.3|114503.3|114586.6|114436.6|77
1602668400000|2020-10-14 09:40:00|114698.1|114498.1|114708.1|114508.1|114708.1|114508.1|114698.1|114498.1|2
1602668700000|2020-10-14 09:45:00|114713|114513|114653|114553|114718.1|114553|114653|114513|6
1602669000000|2020-10-14 09:50:00|114650|114550|114641.1|114541.1|114656.3|114556.3|114641.1|114541.1|13
1602669300000|2020-10-14 09:55:00|114635|114535|114670|114470|114670|114535|114605.1|114470|10
1602669600000|2020-10-14 10:00:00|114660.3|114460.3|114675.1|114475.1|114680|114545|114625.7|114460|11
1602669900000|2020-10-14 10:05:00|114630.3|114530.3|114745.1|114545.1|114748.1|114579|114625.3|114525.3|32
1602670200000|2020-10-14 10:10:00|114737.5|114537.5|114765.1|114565.1|114765.1|114615.1|114667.5|114537.5|22
1602670500000|2020-10-14 10:15:00|114756.5|114556.5|114755.1|114555.1|114756.5|114556.5|114754|114554|9
1602670800000|2020-10-14 10:20:00|114740.8|114540.8|114737.5|114537.5|114752.3|114552.3|114734.5|114534.5|16
1602671400000|2020-10-14 10:30:00|114730.1|114530.1|114730.1|114530.1|114730.1|114530.1|114730.1|114530.1|1
1602671700000|2020-10-14 10:35:00|114730|114530|114745|114545|114745|114545|114730|114530|4
1602672000000|2020-10-14 10:40:00|114745.3|114545.3|114705|114605|114746.3|114605|114698.3|114545.3|6
1602672300000|2020-10-14 10:45:00|114700|114600|114710|114610|114710|114610|114700|114600|9
1602672600000|2020-10-14 10:50:00|114705|114605|114707.8|114607.8|114711.8|114611.8|114705|114605|11
1602672900000|2020-10-14 10:55:00|114710.3|114610.3|114710|114610|114713.8|114613.8|114710|114610|13
1602673200000|2020-10-14 11:00:00|114710.3|114610.3|114715.8|114615.8|114725|114625|114710|114610|11
1602673500000|2020-10-14 11:05:00|114720.8|114620.8|114715.3|114615.3|114723.3|114623.3|114715.3|114615.3|5
1602673800000|2020-10-14 11:10:00|114715.8|114615.8|114726.8|114626.8|114727.8|114627.8|114705|114605|39
1602674100000|2020-10-14 11:15:00|114720|114620|114706.3|114606.3|114720|114620|114696.8|114596.8|27
1602674400000|2020-10-14 11:20:00|114705.8|114605.8|114705.3|114605.3|114705.8|114605.8|114705.3|114605.3|2
1602674700000|2020-10-14 11:25:00|114705|114605|114705|114605|114705|114605|114705|114605|1
1602675000000|2020-10-14 11:30:00|114700|114600|114680.3|114580.3|114700|114600|114676.3|114576.3|11
1602675300000|2020-10-14 11:35:00|114680|114580|114740.8|114540.8|114740.8|114581.8|114677.3|114540.8|5
1602675600000|2020-10-14 11:40:00|114680|114580|114710.3|114610.3|114710.3|114610.3|114680|114580|6
1602675900000|2020-10-14 11:45:00|114711.3|114611.3|114715|114615|114724.8|114624.8|114711.3|114611.3|19
1602676500000|2020-10-14 11:55:00|114712.5|114612.5|114756.3|114556.3|114756.3|114615|114705|114555.8|7
1602676800000|2020-10-14 12:00:00|114754.8|114554.8|114750.8|114550.8|114754.8|114554.8|114750.8|114550.8|6
1602677100000|2020-10-14 12:05:00|114750.3|114550.3|114750.3|114550.3|114750.3|114550.3|114750.3|114550.3|1
1602677400000|2020-10-14 12:10:00|114748.3|114548.3|114676.3|114576.3|114748.3|114581.3|114676.3|114526.3|10
1602677700000|2020-10-14 12:15:00|114675|114575|114626.5|114526.5|114681.3|114581.3|114613.7|114513.7|17
1602678000000|2020-10-14 12:20:00|114630|114530|114659.3|114559.3|114725.3|114561.3|114630|114495.5|21
1602678300000|2020-10-14 12:25:00|114658.8|114558.8|114711|114511|114726.3|114560|114615|114491.5|56
1602678600000|2020-10-14 12:30:00|114710.5|114510.5|114685|114485|114725.6|114525.6|114677.4|114477.4|39
1602678900000|2020-10-14 12:35:00|114677.4|114477.4|114610|114510|114677.4|114525|114595|114460|58
1602679200000|2020-10-14 12:40:00|114660|114460|114675|114475|114680|114520|114610|114460|29
1602679500000|2020-10-14 12:45:00|114620|114520|114615|114415|114660|114520|114561.3|114415|17
1602679800000|2020-10-14 12:50:00|114607.4|114407.4|114570|114470|114615|114475|114570|114407.4|7
1602680100000|2020-10-14 12:55:00|114575|114475|114549.1|114449.1|114599.1|114499.1|114525|114425|35
1602680400000|2020-10-14 13:00:00|114549|114449|114625|114425|114630|114453.3|114549|114410|48
1602680700000|2020-10-14 13:05:00|114624|114424|114660|114460|114675|114475|114624|114424|36
1602681000000|2020-10-14 13:10:00|114670|114470|114680|114480|114683|114483|114670|114470|10
1602681300000|2020-10-14 13:15:00|114670|114470|114657.5|114457.5|114670|114470|114657.5|114457.5|7
1602681600000|2020-10-14 13:20:00|114660.5|114460.5|114658.5|114458.5|114663|114463|114655|114455|15
1602681900000|2020-10-14 13:25:00|114655|114455|114660|114460|114660|114460|114655|114455|2
1602682500000|2020-10-14 13:35:00|114665|114465|114675.5|114475.5|114675.5|114475.5|114665|114465|3
1602682800000|2020-10-14 13:40:00|114670|114470|114665.5|114465.5|114670|114470|114665.5|114465.5|2
1602683100000|2020-10-14 13:45:00|114670|114470|114620|114420|114670|114470|114620|114420|11
1602683400000|2020-10-14 13:50:00|114625|114425|114630|114430|114634.5|114434.5|114615|114415|15
1602683700000|2020-10-14 13:55:00|114631|114431|114640|114440|114660|114507|114607|114431|10
1602684000000|2020-10-14 14:00:00|114635|114435|114640|114440|114675|114475|114635|114435|24
1602684300000|2020-10-14 14:05:00|114645|114445|114640|114440|114645|114445|114625|114425|8
1602684600000|2020-10-14 14:10:00|114641|114441|114663.2|114463.2|114663.2|114463.2|114641|114441|13
1602684900000|2020-10-14 14:15:00|114658.2|114458.2|114673.2|114473.2|114678.2|114478.2|114658.2|114458.2|13
1602685200000|2020-10-14 14:20:00|114678.2|114478.2|114683.2|114483.2|114695.7|114495.7|114678.2|114478.2|7
1602685500000|2020-10-14 14:25:00|114685|114485|114737|114537|114737.5|114537.5|114675|114475|28
1602685800000|2020-10-14 14:30:00|114750|114550|114815.5|114615.5|114829|114629|114750|114550|32
1602686100000|2020-10-14 14:35:00|114804|114604|114746.6|114546.6|114804|114604|114696.6|114501.6|58
1602686400000|2020-10-14 14:40:00|114729.6|114529.6|114713.6|114513.6|114735.5|114571.1|114661.1|114503.6|31
1602686700000|2020-10-14 14:45:00|114716.1|114516.1|114693.6|114493.6|114718.6|114541.1|114641.1|114483.6|40
1602687000000|2020-10-14 14:50:00|114688.6|114488.6|114699.1|114499.1|114706|114511.1|114611.1|114430|51
1602687300000|2020-10-14 14:55:00|114699.6|114499.6|114725.6|114525.6|114728.2|114528.2|114694.1|114494.1|34
1602687600000|2020-10-14 15:00:00|114728.1|114528.1|114718.6|114518.6|114733.6|114533.6|114708.6|114508.6|34
1602687900000|2020-10-14 15:05:00|114716.1|114516.1|114687.4|114487.4|114718.6|114518.6|114687.4|114487.4|15
1602688200000|2020-10-14 15:10:00|114684.9|114484.9|114658.6|114458.6|114684.9|114484.9|114613.5|114413.5|67
1602688500000|2020-10-14 15:15:00|114611.1|114511.1|114648.6|114448.6|114666.1|114513.6|114611.1|114448.6|14
1602688800000|2020-10-14 15:20:00|114653.6|114453.6|114664.9|114464.9|114668.6|114503.6|114598.6|114438.6|42
1602689100000|2020-10-14 15:25:00|114668.6|114468.6|114678.6|114478.6|114678.6|114478.6|114668.6|114468.6|3
1602689400000|2020-10-14 15:30:00|114682.6|114482.6|114748|114548|114748.5|114548.5|114647.6|114482.6|53
1602689700000|2020-10-14 15:35:00|114748.5|114548.5|114752.6|114552.6|114752.7|114552.7|114741.5|114541.5|11
1602690000000|2020-10-14 15:40:00|114722.4|114522.4|114733.6|114533.6|114733.6|114533.6|114722.4|114522.4|8
1602690300000|2020-10-14 15:45:00|114728.6|114528.6|114780|114580|114795|114595|114718.6|114518.6|21
1602690600000|2020-10-14 15:50:00|114788.5|114588.5|114790|114590|114795|114595|114770|114570|17
1602690900000|2020-10-14 15:55:00|114795|114595|114805.5|114605.5|114820|114620|114787.5|114587.5|18
1602691200000|2020-10-14 16:00:00|114800.5|114600.5|114795|114595|114800.5|114600.5|114795|114595|4
1602691500000|2020-10-14 16:05:00|114790|114590|114787.5|114587.5|114795|114595|114780|114580|9
1602691800000|2020-10-14 16:10:00|114795|114595|114797.5|114597.5|114797.5|114597.5|114795|114595|2
1602692100000|2020-10-14 16:15:00|114800|114600|114815|114615|114815|114615|114800|114600|2
1602692400000|2020-10-14 16:20:00|114813.2|114613.2|114870|114670|114875|114675|114813.2|114613.2|21
1602692700000|2020-10-14 16:25:00|114869.5|114669.5|114856.5|114656.5|114869.5|114669.5|114856.5|114656.5|2
1602693000000|2020-10-14 16:30:00|114855.8|114655.8|114885|114685|114914.1|114714.1|114853|114653|20
1602693300000|2020-10-14 16:35:00|114895|114695|114900.1|114700.1|114934|114751.8|114851.8|114695|16
1602693600000|2020-10-14 16:40:00|114895|114695|114880|114680|114895|114695|114872.5|114672.5|9
1602694500000|2020-10-14 16:55:00|114875|114675|114875|114675|114875|114675|114875|114675|1
1602694800000|2020-10-14 17:00:00|114868.6|114668.6|114875|114675|114875|114709.1|114809.1|114635|27
1602695100000|2020-10-14 17:05:00|114870.1|114670.1|114865|114665|114880|114680|114865|114665|6
1602695400000|2020-10-14 17:10:00|114870|114670|114875|114675|114875|114675|114870|114670|2
1602695700000|2020-10-14 17:15:00|114870|114670|114875|114675|114875|114675|114865|114665|4
1602696000000|2020-10-14 17:20:00|114880|114680|114880|114680|114880|114680|114880|114680|1
1602696300000|2020-10-14 17:25:00|114885|114685|114895.5|114695.5|114905.1|114705.1|114885|114685|21
1602696600000|2020-10-14 17:30:00|114898|114698|114900.5|114700.5|114900.5|114700.5|114898|114698|2
1602696900000|2020-10-14 17:35:00|114896.6|114696.6|114905.1|114705.1|114905.1|114705.1|114895.5|114695.5|3
1602697200000|2020-10-14 17:40:00|114898|114698|114905.1|114705.1|114910.1|114710.1|114895.1|114695.1|9
1602697500000|2020-10-14 17:45:00|114898|114698|114895.5|114695.5|114898|114698|114895.5|114695.5|4
1602697800000|2020-10-14 17:50:00|114890.1|114690.1|114890.1|114690.1|114890.1|114690.1|114890.1|114690.1|1
1602698100000|2020-10-14 17:55:00|114856.1|114656.1|114850|114650|114865|114665|114845|114645|13
1602698400000|2020-10-14 18:00:00|114840|114640|114855|114655|114857.5|114657.5|114835|114635|8
1602698700000|2020-10-14 18:05:00|114850|114650|114860|114660|114860|114660|114850|114650|5
1602699300000|2020-10-14 18:15:00|114865|114665|114865|114665|114867.5|114667.5|114860|114660|5
1602699600000|2020-10-14 18:20:00|114863.8|114663.8|114860|114660|114863.8|114663.8|114855|114655|3
1602699900000|2020-10-14 18:25:00|114865|114665|114865|114665|114865|114665|114865|114665|1
1602700200000|2020-10-14 18:30:00|114860|114660|114865|114665|114865|114665|114860|114660|5
1602700800000|2020-10-14 18:40:00|114867.5|114667.5|114890.1|114690.1|114890.1|114690.1|114860|114660|6
1602701100000|2020-10-14 18:45:00|114891.5|114691.5|114890.1|114690.1|114895|114695|114890.1|114690.1|3
1602701400000|2020-10-14 18:50:00|114895|114695|114895|114695|114895|114695|114888|114688|3
1602701700000|2020-10-14 18:55:00|114905|114705|114890|114690|114905|114705|114890|114690|6
1602702000000|2020-10-14 19:00:00|114870|114670|114869.8|114669.8|114870|114670|114862.5|114662.5|13
1602702300000|2020-10-14 19:05:00|114865|114665|114854.4|114654.4|114873.5|114673.5|114830|114630|91
1602702600000|2020-10-14 19:10:00|114854.1|114654.1|114862.9|114662.9|114862.9|114662.9|114854.1|114654.1|16
1602703200000|2020-10-14 19:20:00|114862.6|114662.6|114845|114645|114862.6|114662.6|114845|114645|4
1602704100000|2020-10-14 19:35:00|114839.5|114639.5|114840.5|114640.5|114840.5|114640.5|114837.5|114637.5|4
1602704400000|2020-10-14 19:40:00|114839.7|114639.7|114840.5|114640.5|114840.5|114640.5|114823.3|114623.3|8
1602705000000|2020-10-14 19:50:00|114835.8|114635.8|114835.5|114635.5|114840.5|114640.5|114835|114635|6
1602705300000|2020-10-14 19:55:00|114830.5|114630.5|114825|114625|114840.5|114640.5|114820|114620|6
1602723600000|2020-10-15 01:00:00|114701|114601|114735.5|114635.5|114745.3|114645.3|114689.5|114589.5|203
1602723900000|2020-10-15 01:05:00|114732.5|114632.5|114698|114598|114747.2|114647.2|114698|114598|210
1602724200000|2020-10-15 01:10:00|114698.5|114598.5|114636.5|114536.5|114703.3|114603.3|114634.5|114534.5|286
1602724500000|2020-10-15 01:15:00|114637|114537|114484.8|114384.8|114658.5|114558.5|114484.8|114384.8|315
1602724800000|2020-10-15 01:20:00|114486.3|114386.3|114579.3|114479.3|114587.3|114487.3|114466.3|114366.3|358
1602725100000|2020-10-15 01:25:00|114579.5|114479.5|114618|114518|114630.5|114530.5|114569.8|114469.8|214
1602725400000|2020-10-15 01:30:00|114612|114512|114639.3|114539.3|114674.7|114574.7|114591.8|114491.8|243
1602725700000|2020-10-15 01:35:00|114634.3|114534.3|114680|114580|114700|114600|114628.8|114528.8|167
1602726000000|2020-10-15 01:40:00|114680.5|114580.5|114690|114590|114690|114590|114650|114550|107
1602726300000|2020-10-15 01:45:00|114688|114588|114690|114590|114726.5|114626.5|114680|114580|117
1602726600000|2020-10-15 01:50:00|114692.5|114592.5|114670|114570|114710|114610|114630|114530|113
1602726900000|2020-10-15 01:55:00|114665.5|114565.5|114605.5|114505.5|114695|114595|114605|114505|227
1602727200000|2020-10-15 02:00:00|114609|114509|114625|114525|114655|114555|114608.5|114508.5|154
1602727500000|2020-10-15 02:05:00|114627|114527|114570.5|114470.5|114641|114541|114569|114469|154
1602727800000|2020-10-15 02:10:00|114571.5|114471.5|114476|114376|114591|114491|114476|114376|244
1602728100000|2020-10-15 02:15:00|114475|114375|114544.5|114444.5|114561|114461|114471|114371|208
1602728400000|2020-10-15 02:20:00|114545|114445|114545|114445|114547.9|114447.9|114536|114436|45
1602728700000|2020-10-15 02:25:00|114545.5|114445.5|114585|114485|114591|114491|114540|114440|85
1602729000000|2020-10-15 02:30:00|114591|114491|114579|114479|114611|114511|114539|114439|108
1602729300000|2020-10-15 02:35:00|114576|114476|114575.5|114475.5|114580.5|114480.5|114529|114429|154
1602729600000|2020-10-15 02:40:00|114574.5|114474.5|114509|114409|114579.5|114479.5|114509|114409|135
1602729900000|2020-10-15 02:45:00|114509.5|114409.5|114541|114441|114541|114441|114465|114365|228
1602730200000|2020-10-15 02:50:00|114539.5|114439.5|114652.3|114552.3|114658.3|114558.3|114525|114425|292
1602730500000|2020-10-15 02:55:00|114654.3|114554.3|114656|114556|114657.3|114557.3|114604.5|114504.5|160
1602730800000|2020-10-15 03:00:00|114661|114561|114630|114530|114661|114561|114609|114509|138
1602731100000|2020-10-15 03:05:00|114630.5|114530.5|114589|114489|114639.5|114539.5|114574|114474|97
1602731400000|2020-10-15 03:10:00|114587.3|114487.3|114619.5|114519.5|114630.5|114530.5|114584|114484|120
1602731700000|2020-10-15 03:15:00|114619|114519|114635.5|114535.5|114641|114541|114609|114509|148
1602732000000|2020-10-15 03:20:00|114634.5|114534.5|114631|114531|114641.5|114541.5|114614|114514|91
1602732300000|2020-10-15 03:25:00|114630.5|114530.5|114589|114489|114631|114531|114569|114469|96
1602732600000|2020-10-15 03:30:00|114589.5|114489.5|114589|114489|114610|114510|114585|114485|90
1602732900000|2020-10-15 03:35:00|114590|114490|114566|114466|114601|114501|114565.5|114465.5|100
1602733200000|2020-10-15 03:40:00|114565.5|114465.5|114550|114450|114581|114481|114547.3|114447.3|84
1602733500000|2020-10-15 03:45:00|114551|114451|114559|114459|114566|114466|114549|114449|63
1602733800000|2020-10-15 03:50:00|114560|114460|114529|114429|114560.5|114460.5|114528.5|114428.5|134
1602734100000|2020-10-15 03:55:00|114524.8|114424.8|114484|114384|114529|114429|114484|114384|144
1602734400000|2020-10-15 04:00:00|114484.5|114384.5|114520.5|114420.5|114522|114422|114484|114384|119
1602734700000|2020-10-15 04:05:00|114520|114420|114461|114361|114521|114421|114460|114360|167
1602735000000|2020-10-15 04:10:00|114456|114356|114435.5|114335.5|114472.8|114372.8|114424|114324|130
1602735300000|2020-10-15 04:15:00|114435|114335|114431|114331|114441.5|114341.5|114415.5|114315.5|158
1602735600000|2020-10-15 04:20:00|114430|114330|114414.5|114314.5|114434.5|114334.5|114399|114299|173
1602735900000|2020-10-15 04:25:00|114415|114315|114409|114309|114425.5|114325.5|114404|114304|86
1602736200000|2020-10-15 04:30:00|114404.3|114304.3|114414.5|114314.5|114420.5|114320.5|114364|114264|136
1602736500000|2020-10-15 04:35:00|114417.3|114317.3|114389|114289|114419.5|114319.5|114359|114259|132
1602736800000|2020-10-15 04:40:00|114389.5|114289.5|114349|114249|114395|114295|114349|114249|123
1602737100000|2020-10-15 04:45:00|114349.5|114249.5|114364|114264|114371|114271|114343.5|114243.5|149
1602737400000|2020-10-15 04:50:00|114361.8|114261.8|114375|114275|114381|114281|114344|114244|191
1602737700000|2020-10-15 04:55:00|114375.5|114275.5|114431|114331|114431|114331|114375.5|114275.5|105
1602738000000|2020-10-15 05:00:00|114430.5|114330.5|114375.3|114275.3|114431|114331|114369|114269|124
1602738300000|2020-10-15 05:05:00|114372.8|114272.8|114394.7|114294.7|114394.7|114294.7|114365|114265|125
1602738600000|2020-10-15 05:10:00|114398|114298|114375|114275|114403.2|114303.2|114374.5|114274.5|144
1602738900000|2020-10-15 05:15:00|114379.3|114279.3|114372.9|114272.9|114391|114291|114370.5|114270.5|103
1602739200000|2020-10-15 05:20:00|114374.8|114274.8|114265|114165|114389.8|114280.5|114255.2|114155.2|215
1602739500000|2020-10-15 05:25:00|114260|114160|114349|114249|114369|114269|114240|114140|269
1602739800000|2020-10-15 05:30:00|114348.5|114248.5|114377.3|114277.3|114384|114284|114348.5|114248.5|212
1602740100000|2020-10-15 05:35:00|114380|114280|114329|114229|114380.5|114280.5|114324|114224|190
1602740400000|2020-10-15 05:40:00|114330|114230|114359|114259|114359.5|114259.5|114329.5|114229.5|110
1602740700000|2020-10-15 05:45:00|114360|114260|114361|114261|114370|114270|114354.7|114254.7|88
1602741000000|2020-10-15 05:50:00|114364.8|114264.8|114401|114301|114401|114301|114364.8|114264.8|44
1602741300000|2020-10-15 05:55:00|114400.5|114300.5|114395|114295|114425.6|114325.6|114380.8|114280.8|169
1602741600000|2020-10-15 06:00:00|114394.8|114294.8|114398.2|114298.2|114437.7|114337.7|114394.8|114294.8|172
1602741900000|2020-10-15 06:05:00|114398|114298|114431|114331|114431|114331|114395|114295|200
1602742200000|2020-10-15 06:10:00|114433.3|114333.3|114441|114341|114453.3|114353.3|114424.5|114324.5|82
1602742500000|2020-10-15 06:15:00|114443.8|114343.8|114454|114354|114454|114354|114437.3|114337.3|79
1602742800000|2020-10-15 06:20:00|114452.7|114352.7|114365.8|114265.8|114452.7|114352.7|114354.8|114254.8|176
1602743100000|2020-10-15 06:25:00|114367|114267|114387.5|114287.5|114391|114291|114357.8|114257.8|149
1602743400000|2020-10-15 06:30:00|114389|114289|114391|114291|114401|114301|114369|114269|80
1602743700000|2020-10-15 06:35:00|114389|114289|114431|114331|114445.5|114336|114379|114224|71
1602744000000|2020-10-15 06:40:00|114436|114336|114425.5|114325.5|114446|114346|114414|114314|70
1602744300000|2020-10-15 06:45:00|114426|114326|114434.5|114334.5|114441|114341|114401|114301|88
1602744600000|2020-10-15 06:50:00|114435|114335|114409|114309|114435|114335|114409|114309|34
1602744900000|2020-10-15 06:55:00|114401.3|114301.3|114415.5|114315.5|114426.5|114326.5|114401.3|114301.3|52
1602745200000|2020-10-15 07:00:00|114411.3|114311.3|114435|114335|114441|114341|114409|114309|76
1602745500000|2020-10-15 07:05:00|114431.5|114331.5|114461.5|114361.5|114473|114373|114424.5|114324.5|84
1602745800000|2020-10-15 07:10:00|114460.5|114360.5|114459|114359|114481|114381|114459|114359|44
1602746100000|2020-10-15 07:15:00|114461|114361|114504|114404|114551|114412.6|114424.5|114274|74
1602746400000|2020-10-15 07:20:00|114504.5|114404.5|114571|114471|114581.9|114481.9|114504|114404|101
1602746700000|2020-10-15 07:25:00|114570|114470|114626|114426|114626|114494.5|114544|114414|56
1602747000000|2020-10-15 07:30:00|114625|114425|114640.8|114440.8|114646.4|114493.7|114593.7|114421|25
1602747300000|2020-10-15 07:35:00|114593.8|114493.8|114630.5|114430.5|114675.8|114516.1|114590.8|114430|76
1602747600000|2020-10-15 07:40:00|114630|114430|114629.6|114429.6|114630.5|114454.3|114502.5|114368|71
1602747900000|2020-10-15 07:45:00|114583.1|114483.1|114635.1|114435.1|114645.3|114505.6|114561.1|114411|90
1602748200000|2020-10-15 07:50:00|114585.8|114485.8|114651|114451|114658|114485.8|114585.8|114448|39
1602748500000|2020-10-15 07:55:00|114651.5|114451.5|114684|114484|114684|114524.3|114606.3|114442.3|37
1602748800000|2020-10-15 08:00:00|114681|114481|114635|114535|114697.8|114545|114630.3|114478.2|24
1602749100000|2020-10-15 08:05:00|114642.4|114542.4|114666|114466|114670|114542.4|114601.1|114461.5|27
1602749400000|2020-10-15 08:10:00|114665.5|114465.5|114602|114502|114665.5|114505|114592.5|114464|16
1602749700000|2020-10-15 08:15:00|114617|114517|114632|114532|114673|114534.4|114617|114467|10
1602750000000|2020-10-15 08:20:00|114634.1|114534.1|114641|114541|114642.4|114542.4|114634.1|114534.1|10
1602750300000|2020-10-15 08:25:00|114656|114556|114736|114536|114745.9|114584.4|114641|114534.5|18
1602750600000|2020-10-15 08:30:00|114741|114541|114708.8|114608.8|114766|114614|114696|114541|47
1602750900000|2020-10-15 08:35:00|114708.5|114608.5|114731|114631|114786|114641.6|114708.5|114577|43
1602751200000|2020-10-15 08:40:00|114736|114636|114733.5|114633.5|114800.5|114664.4|114726|114600.5|20
1602751500000|2020-10-15 08:45:00|114731|114631|114768.1|114668.1|114817.1|114668.1|114731|114590|58
1602751800000|2020-10-15 08:50:00|114768|114668|114877.7|114677.7|114884.5|114723.5|114768|114628.2|51
1602752100000|2020-10-15 08:55:00|114879.7|114679.7|114820|114720|114886.6|114748.6|114810|114674|53
1602752400000|2020-10-15 09:00:00|114815|114715|114872.5|114772.5|114944|114773|114812.4|114712.4|80
1602752700000|2020-10-15 09:05:00|114871.6|114771.6|114927.5|114727.5|114940|114783.5|114851.6|114692.5|123
1602753000000|2020-10-15 09:10:00|114927|114727|114889|114689|114965.5|114765.5|114886|114686|88
1602753300000|2020-10-15 09:15:00|114899|114699|114887|114687|114916|114716|114845.5|114645.5|112
1602753600000|2020-10-15 09:20:00|114886.5|114686.5|114898|114698|114904.5|114704.5|114886.5|114686.5|50
1602753900000|2020-10-15 09:25:00|114899|114699|114860.1|114660.1|114900.5|114700.5|114859.6|114659.6|42
1602754200000|2020-10-15 09:30:00|114861|114661|114882.5|114682.5|114888|114688|114858.1|114658.1|58
1602754500000|2020-10-15 09:35:00|114886.3|114686.3|114891.7|114691.7|114893.5|114736|114836|114681.5|29
1602754800000|2020-10-15 09:40:00|114892.2|114692.2|114893.5|114693.5|114896.5|114748|114833|114682|47
1602755100000|2020-10-15 09:45:00|114892.5|114692.5|114887|114687|114902.5|114741|114841|114686|55
1602755400000|2020-10-15 09:50:00|114886.5|114686.5|114873.9|114673.9|114886.5|114686.5|114865|114665|20
1602755700000|2020-10-15 09:55:00|114874|114674|114832|114632|114875|114701.4|114801.4|114629.5|34
1602756000000|2020-10-15 10:00:00|114831|114631|114831|114631|114833|114633|114827.5|114627.5|10
1602756300000|2020-10-15 10:05:00|114832|114632|114840|114640|114842.7|114642.7|114830|114630|20
1602756600000|2020-10-15 10:10:00|114841|114641|114829|114629|114841|114641|114826|114626|15
1602756900000|2020-10-15 10:15:00|114836.8|114636.8|114848|114648|114878.7|114724|114824|114635.8|66
1602757200000|2020-10-15 10:20:00|114847.5|114647.5|114837|114637|114848.5|114648.5|114837|114637|12
1602757500000|2020-10-15 10:25:00|114837.1|114637.1|114823|114623|114844.5|114644.5|114811.5|114611.5|24
1602757800000|2020-10-15 10:30:00|114822.5|114622.5|114793|114593|114822.5|114622.5|114793|114593|18
1602758100000|2020-10-15 10:35:00|114792.5|114592.5|114792|114592|114792.5|114592.5|114792|114592|2
1602758400000|2020-10-15 10:40:00|114791.5|114591.5|114779|114579|114797|114597|114772.5|114572.5|26
1602758700000|2020-10-15 10:45:00|114780|114580|114780|114580|114781.5|114581.5|114755|114555|13
1602759000000|2020-10-15 10:50:00|114785|114585|114805|114605|114805.5|114605.5|114785|114585|28
1602759300000|2020-10-15 10:55:00|114800|114600|114798|114598|114803.5|114603.5|114770|114570|32
1602759600000|2020-10-15 11:00:00|114800|114600|114795|114595|114800|114600|114790|114590|12
1602759900000|2020-10-15 11:05:00|114795.5|114595.5|114862|114662|114862|114667.6|114767.6|114595.5|6
1602760200000|2020-10-15 11:10:00|114862.5|114662.5|114883.8|114683.8|114883.8|114683.8|114862.5|114662.5|9
1602760500000|2020-10-15 11:15:00|114883.5|114683.5|114865|114665|114884.3|114684.3|114842.1|114642.1|26
1602760800000|2020-10-15 11:20:00|114867.6|114667.6|114863.5|114663.5|114867.6|114667.6|114863.5|114663.5|5
1602761100000|2020-10-15 11:25:00|114864.5|114664.5|114903.5|114703.5|114906.5|114706.5|114864.5|114664.5|28
1602761400000|2020-10-15 11:30:00|114904|114704|114879.5|114679.5|114905|114705|114866.6|114666.6|11
1602761700000|2020-10-15 11:35:00|114879|114679|114886.6|114686.6|114886.6|114686.6|114879|114679|15
1602762000000|2020-10-15 11:40:00|114880.5|114680.5|114883.5|114683.5|114886.6|114686.6|114880.5|114680.5|8
1602762300000|2020-10-15 11:45:00|114881.5|114681.5|114880|114680|114881.8|114732.8|114820|114671.5|27
1602762600000|2020-10-15 11:50:00|114884.8|114684.8|114859.9|114759.9|114884.8|114765|114850|114684.8|12
1602762900000|2020-10-15 11:55:00|114896.3|114696.3|114895.3|114695.3|114896.3|114696.3|114890.8|114690.8|8
1602763200000|2020-10-15 12:00:00|114896.8|114696.8|114905.8|114705.8|114915.5|114715.5|114895|114695|21
1602763500000|2020-10-15 12:05:00|114905.3|114705.3|114941.1|114841.1|114986.5|114842.3|114885|114705.3|39
1602763800000|2020-10-15 12:10:00|114942.3|114842.3|115010|114810|115024.8|114848.8|114940.3|114799.3|20
1602764100000|2020-10-15 12:15:00|115020|114820|115005|114805|115020|114820|115005|114805|4
1602764400000|2020-10-15 12:20:00|115003.8|114803.8|114967.3|114767.3|115003.8|114805.3|114905.3|114767.3|20
1602764700000|2020-10-15 12:25:00|114913.2|114713.2|114895|114695|114935|114779.1|114879.1|114695|12
1602765000000|2020-10-15 12:30:00|114900|114700|114929.7|114729.7|114961.4|114767.5|114860|114700|27
1602765300000|2020-10-15 12:35:00|114929.2|114729.2|114828.4|114728.4|114940.8|114810|114828.4|114647.7|32
1602765600000|2020-10-15 12:40:00|114835|114735|114887.3|114687.3|114920.3|114735|114835|114676|25
1602765900000|2020-10-15 12:45:00|114909.8|114709.8|114890.8|114690.8|114909.8|114735|114832.8|114660.8|33
1602766200000|2020-10-15 12:50:00|114891.8|114691.8|114890.8|114690.8|114905|114705|114887|114687|13
1602766500000|2020-10-15 12:55:00|114891.3|114691.3|114895|114695|114895|114760|114855|114690.3|12
1602766800000|2020-10-15 13:00:00|114902.3|114702.3|114890|114690|114902.3|114702.3|114890|114690|24
1602767100000|2020-10-15 13:05:00|114889.5|114689.5|114890.3|114690.3|114901|114701|114887.5|114687.5|17
1602767400000|2020-10-15 13:10:00|114890|114690|114920|114720|114937.3|114790.3|114875|114690|37
1602767700000|2020-10-15 13:15:00|114921.8|114721.8|114945|114745|114950|114797.5|114879.3|114721.8|22
1602768000000|2020-10-15 13:20:00|114945.8|114745.8|114945|114745|114950|114750|114945|114745|3
1602768300000|2020-10-15 13:25:00|114944.8|114744.8|114923|114723|114945|114768.1|114865.4|114718.6|16
1602768600000|2020-10-15 13:30:00|114920|114720|114888.3|114688.3|114920.1|114720.1|114885|114685|37
1602768900000|2020-10-15 13:35:00|114885|114685|114846.3|114646.3|114888.3|114701.3|114795|114646.3|33
1602769200000|2020-10-15 13:40:00|114843|114643|114865|114665|114865|114665|114841.3|114641.3|25
1602769500000|2020-10-15 13:45:00|114855|114655|114880.5|114680.5|114913.5|114713.5|114849.8|114649.8|18
1602769800000|2020-10-15 13:50:00|114880|114680|114820|114620|114908.6|114708.6|114815|114615|35
1602770100000|2020-10-15 13:55:00|114815|114615|114835|114635|114850|114650|114805|114605|34
1602770400000|2020-10-15 14:00:00|114855|114655|114850|114650|114886.5|114706|114806|114650|30
1602770700000|2020-10-15 14:05:00|114861.5|114661.5|114880|114680|114880|114680|114861.5|114661.5|5
1602771000000|2020-10-15 14:10:00|114875|114675|114860|114660|114875|114675|114855|114655|4
1602771300000|2020-10-15 14:15:00|114858.6|114658.6|114813.5|114713.5|114867|114713.5|114793.4|114628.4|44
1602771600000|2020-10-15 14:20:00|114816|114716|114863.5|114663.5|114879.5|114723.5|114811|114663.5|54
1602771900000|2020-10-15 14:25:00|114862.9|114662.9|114879.8|114679.8|114885|114714.4|114807.3|114623|72
1602772200000|2020-10-15 14:30:00|114878.5|114678.5|114880|114680|114885|114685|114875|114675|10
1602772500000|2020-10-15 14:35:00|114884|114684|114900|114700|114903|114703|114880|114680|46
1602772800000|2020-10-15 14:40:00|114900.5|114700.5|114900|114700|114905|114705|114897|114697|6
1602773100000|2020-10-15 14:45:00|114894.5|114694.5|114886.5|114686.5|114912.5|114773.2|114873.2|114686.5|16
1602773400000|2020-10-15 14:50:00|114885|114685|114870|114670|114885|114685|114857.5|114657.5|26
1602773700000|2020-10-15 14:55:00|114862.5|114662.5|114859.8|114659.8|114875|114675|114850|114650|9
1602774000000|2020-10-15 15:00:00|114857.5|114657.5|114849|114649|114857.5|114657.5|114830|114630|32
1602774300000|2020-10-15 15:05:00|114846.5|114646.5|114840|114640|114846.5|114646.5|114840|114640|2
1602774600000|2020-10-15 15:10:00|114839.5|114639.5|114805|114605|114840|114640|114805|114605|12
1602774900000|2020-10-15 15:15:00|114795|114595|114756|114556|114795|114616.5|114716.5|114555|10
1602775200000|2020-10-15 15:20:00|114760|114560|114795|114595|114795|114595|114760|114560|8
1602775500000|2020-10-15 15:25:00|114790|114590|114810|114610|114810|114610|114765|114565|12
1602775800000|2020-10-15 15:30:00|114809|114609|114790|114590|114831.5|114666|114766|114575|27
1602776100000|2020-10-15 15:35:00|114795|114595|114810|114610|114825|114625|114794.5|114594.5|21
1602776700000|2020-10-15 15:45:00|114769|114569|114790|114590|114795|114595|114765|114565|16
1602777000000|2020-10-15 15:50:00|114788.5|114588.5|114785|114585|114788.5|114588.5|114785|114585|2
1602777300000|2020-10-15 15:55:00|114787|114587|114805|114605|114805|114605|114787|114587|4
1602777600000|2020-10-15 16:00:00|114800|114600|114795|114595|114800|114600|114790|114590|8
1602779100000|2020-10-15 16:25:00|114800|114600|114775|114575|114800|114626.5|114726.5|114565.3|9
1602779400000|2020-10-15 16:30:00|114780|114580|114790|114590|114790|114590|114780|114580|2
1602779700000|2020-10-15 16:35:00|114800.1|114600.1|114775|114575|114800.1|114600.1|114770|114570|10
1602780300000|2020-10-15 16:45:00|114776.8|114576.8|114785|114585|114785|114585|114776.8|114576.8|3
1602780900000|2020-10-15 16:55:00|114780|114580|114780|114580|114780|114580|114780|114580|1
1602782100000|2020-10-15 17:15:00|114775|114575|114770|114570|114775|114575|114770|114570|3
1602782700000|2020-10-15 17:25:00|114768.6|114568.6|114750|114550|114768.6|114601.8|114701.8|114545|9
1602783000000|2020-10-15 17:30:00|114753.3|114553.3|114756.2|114556.2|114756.2|114588.6|114688.6|114525|13
1602783300000|2020-10-15 17:35:00|114755.2|114555.2|114735|114535|114756.2|114556.2|114735|114535|11
1602783600000|2020-10-15 17:40:00|114745|114545|114720|114520|114755|114555|114720|114520|17
1602783900000|2020-10-15 17:45:00|114740|114540|114740|114540|114740.1|114540.1|114735|114535|9
1602784500000|2020-10-15 17:55:00|114715|114515|114725.5|114525.5|114745|114545|114715|114515|7
1602784800000|2020-10-15 18:00:00|114721.8|114521.8|114690|114490|114721.8|114521.8|114676|114476|7
1602785100000|2020-10-15 18:05:00|114686.8|114486.8|114685|114485|114692|114492|114685|114485|4
1602785400000|2020-10-15 18:10:00|114690|114490|114690|114490|114690|114490|114690|114490|1
1602786000000|2020-10-15 18:20:00|114688.6|114488.6|114687|114487|114692|114492|114675|114475|18
1602786300000|2020-10-15 18:25:00|114688|114488|114690|114490|114690|114490|114685|114485|8
1602786600000|2020-10-15 18:30:00|114693.3|114493.3|114695|114495|114695|114495|114693.3|114493.3|3
1602787200000|2020-10-15 18:40:00|114699.5|114499.5|114695|114495|114699.5|114499.5|114695|114495|2
1602789300000|2020-10-15 19:15:00|114690|114490|114670|114470|114690|114490|114670|114470|9
1602789600000|2020-10-15 19:20:00|114673.4|114473.4|114665|114465|114686.4|114486.4|114645|114445|7
1602790200000|2020-10-15 19:30:00|114635|114435|114640|114440|114640|114440|114620|114420|17
1602790800000|2020-10-15 19:40:00|114641.8|114441.8|114645.5|114445.5|114654.5|114454.5|114641.8|114441.8|8
1602791100000|2020-10-15 19:45:00|114645|114445|114655|114455|114665|114465|114645|114445|12
1602810000000|2020-10-16 01:00:00|114579|114479|114509.5|114409.5|114579.5|114479.5|114504.5|114404.5|171
1602810300000|2020-10-16 01:05:00|114510.5|114410.5|114530|114430|114561|114461|114510.5|114410.5|165
1602810600000|2020-10-16 01:10:00|114529.5|114429.5|114556|114456|114557.2|114457.2|114529|114429|132
1602810900000|2020-10-16 01:15:00|114555.5|114455.5|114529|114429|114571|114471|114529|114429|165
1602811200000|2020-10-16 01:20:00|114529.5|114429.5|114541|114441|114547|114447|114514|114414|122
1602811500000|2020-10-16 01:25:00|114540|114440|114561|114461|114571.3|114471.3|114519|114419|160
1602811800000|2020-10-16 01:30:00|114555|114455|114531.8|114431.8|114561|114461|114504|114404|200
1602812100000|2020-10-16 01:35:00|114530.5|114430.5|114551|114451|114567|114467|114509|114409|208
1602812400000|2020-10-16 01:40:00|114551.5|114451.5|114551|114451|114561.5|114461.5|114540|114440|170
1602812700000|2020-10-16 01:45:00|114550.5|114450.5|114539.5|114439.5|114554|114454|114524.5|114424.5|134
1602813000000|2020-10-16 01:50:00|114539|114439|114585.3|114485.3|114593.8|114493.8|114534.5|114434.5|128
1602813300000|2020-10-16 01:55:00|114584.8|114484.8|114549|114449|114591|114491|114544.8|114444.8|121
1602813600000|2020-10-16 02:00:00|114549.5|114449.5|114595|114495|114610|114510|114549|114449|179
1602813900000|2020-10-16 02:05:00|114594.6|114494.6|114623.3|114523.3|114630|114530|114594.1|114494.1|116
1602814200000|2020-10-16 02:10:00|114623.8|114523.8|114625|114525|114625|114525|114606.7|114506.7|173
1602814500000|2020-10-16 02:15:00|114624.5|114524.5|114691|114591|114691|114591|114622.9|114522.9|138
1602814800000|2020-10-16 02:20:00|114694.8|114594.8|114670.5|114570.5|114725.3|114625.3|114660.5|114560.5|226
1602815100000|2020-10-16 02:25:00|114671|114571|114659|114559|114711|114611|114636.8|114536.8|187
1602815400000|2020-10-16 02:30:00|114665.7|114565.7|114671|114571|114676|114576|114645|114545|233
1602815700000|2020-10-16 02:35:00|114670|114570|114629|114529|114671|114571|114619|114519|142
1602816000000|2020-10-16 02:40:00|114629.5|114529.5|114629|114529|114659|114559|114626.7|114526.7|79
1602816300000|2020-10-16 02:45:00|114629.5|114529.5|114620|114520|114630|114530|114619|114519|57
1602816600000|2020-10-16 02:50:00|114619|114519|114571|114471|114619|114519|114557.3|114457.3|111
1602816900000|2020-10-16 02:55:00|114575.3|114475.3|114571|114471|114577|114477|114561|114461|57
1602817200000|2020-10-16 03:00:00|114569|114469|114524.2|114424.2|114569|114469|114510|114410|97
1602817500000|2020-10-16 03:05:00|114524|114424|114550|114450|114562|114462|114522.9|114422.9|104
1602817800000|2020-10-16 03:10:00|114549.5|114449.5|114565.5|114465.5|114571|114471|114549.5|114449.5|70
1602818100000|2020-10-16 03:15:00|114566|114466|114590|114490|114601|114501|114566|114466|155
1602818400000|2020-10-16 03:20:00|114594.3|114494.3|114599.5|114499.5|114621|114521|114589|114489|140
1602818700000|2020-10-16 03:25:00|114600|114500|114649|114549|114660.5|114560.5|114599|114499|193
1602819000000|2020-10-16 03:30:00|114654.8|114554.8|114652|114552|114690|114590|114643.5|114543.5|118
1602819300000|2020-10-16 03:35:00|114653|114553|114629|114529|114659.3|114559.3|114623|114523|81
1602819600000|2020-10-16 03:40:00|114628.5|114528.5|114683|114583|114691|114591|114628.5|114528.5|130
1602819900000|2020-10-16 03:45:00|114683.5|114583.5|114681|114581|114689.8|114589.8|114659|114559|133
1602820200000|2020-10-16 03:50:00|114675|114575|114660|114560|114675|114575|114659|114559|104
1602820500000|2020-10-16 03:55:00|114659.5|114559.5|114701|114601|114701|114601|114659.5|114559.5|72
1602820800000|2020-10-16 04:00:00|114700|114600|114700|114600|114701|114601|114669|114569|164
1602821100000|2020-10-16 04:05:00|114699.5|114599.5|114685.5|114585.5|114709.5|114609.5|114679.5|114579.5|92
1602821400000|2020-10-16 04:10:00|114684.5|114584.5|114689.5|114589.5|114715.3|114615.3|114679.3|114579.3|67
1602821700000|2020-10-16 04:15:00|114688.3|114588.3|114684|114584|114695.3|114595.3|114679|114579|169
1602822000000|2020-10-16 04:20:00|114684.5|114584.5|114685|114585|114695.3|114595.3|114669|114569|131
1602822300000|2020-10-16 04:25:00|114685.3|114585.3|114710|114610|114715.8|114615.8|114679.5|114579.5|96
1602822600000|2020-10-16 04:30:00|114709.5|114609.5|114719|114619|114745.2|114645.2|114700|114600|121
1602822900000|2020-10-16 04:35:00|114718.5|114618.5|114741|114641|114750.5|114650.5|114718.5|114618.5|131
1602823200000|2020-10-16 04:40:00|114740.5|114640.5|114730|114630|114741|114641|114728|114628|93
1602823500000|2020-10-16 04:45:00|114729.5|114629.5|114760.5|114660.5|114761|114661|114729|114629|158
1602823800000|2020-10-16 04:50:00|114761|114661|114750.5|114650.5|114761|114661|114739|114639|106
1602824100000|2020-10-16 04:55:00|114749|114649|114741|114641|114750.5|114650.5|114735|114635|54
1602824400000|2020-10-16 05:00:00|114736.3|114636.3|114712.9|114612.9|114736.3|114636.3|114709|114609|140
1602824700000|2020-10-16 05:05:00|114713.4|114613.4|114700|114600|114721|114621|114690|114590|137
1602825000000|2020-10-16 05:10:00|114700.5|114600.5|114648.5|114548.5|114701|114601|114641.7|114541.7|215
1602825300000|2020-10-16 05:15:00|114648|114548|114657|114557|114669|114569|114628|114528|178
1602825600000|2020-10-16 05:20:00|114657.5|114557.5|114655.8|114555.8|114659.5|114559.5|114636.8|114536.8|186
1602825900000|2020-10-16 05:25:00|114655.3|114555.3|114671|114571|114695|114595|114655.3|114555.3|122
1602826200000|2020-10-16 05:30:00|114670.5|114570.5|114650.5|114550.5|114671|114571|114627.5|114527.5|143
1602826500000|2020-10-16 05:35:00|114650|114550|114639|114539|114651|114551|114634.5|114534.5|133
1602826800000|2020-10-16 05:40:00|114635|114535|114619.3|114519.3|114651|114551|114618.3|114518.3|115
1602827100000|2020-10-16 05:45:00|114618.3|114518.3|114631|114531|114636|114536|114614.3|114514.3|120
1602827400000|2020-10-16 05:50:00|114636|114536|114629|114529|114641|114541|114619|114519|103
1602827700000|2020-10-16 05:55:00|114628.3|114528.3|114575.5|114475.5|114628.3|114528.3|114565.4|114465.4|140
1602828000000|2020-10-16 06:00:00|114570.3|114470.3|114609|114509|114640.5|114540.5|114569|114469|187
1602828300000|2020-10-16 06:05:00|114610.8|114510.8|114651|114551|114651|114551|114599|114499|79
1602828600000|2020-10-16 06:10:00|114641.8|114541.8|114702|114602|114702|114602|114635.3|114535.3|177
1602828900000|2020-10-16 06:15:00|114711|114611|114710|114610|114741|114641|114689|114589|171
1602829200000|2020-10-16 06:20:00|114709|114609|114731|114631|114735.3|114635.3|114699.5|114599.5|116
1602829500000|2020-10-16 06:25:00|114733.8|114633.8|114784|114684|114789|114689|114733.5|114633.5|139
1602829800000|2020-10-16 06:30:00|114789|114689|114739|114639|114789|114689|114730|114630|94
1602830100000|2020-10-16 06:35:00|114744.5|114644.5|114765.5|114665.5|114766.5|114666.5|114730.5|114630.5|24
1602830400000|2020-10-16 06:40:00|114750|114650|114750.5|114650.5|114761|114661|114704|114604|58
1602830700000|2020-10-16 06:45:00|114750|114650|114864|114664|114871.5|114734.5|114745|114621|104
1602831000000|2020-10-16 06:50:00|114859|114659|114804|114704|114873.8|114726.5|114789|114652.5|31
1602831300000|2020-10-16 06:55:00|114809|114709|114686|114586|114814|114709|114669|114539.7|90
1602831600000|2020-10-16 07:00:00|114703.5|114603.5|114664.5|114564.5|114776|114607.3|114664.5|114524|73
1602831900000|2020-10-16 07:05:00|114665|114565|114742|114542|114762|114574|114639|114508.1|112
1602832200000|2020-10-16 07:10:00|114741|114541|114704|114604|114779|114620.5|114704|114541|50
1602832500000|2020-10-16 07:15:00|114706|114606|114694|114594|114751|114616|114694|114535|78
1602832800000|2020-10-16 07:20:00|114694.5|114594.5|114694|114594|114711|114611|114694|114594|23
1602833100000|2020-10-16 07:25:00|114695|114595|114664|114464|114734|114595|114624|114464|106
1602833400000|2020-10-16 07:30:00|114666.3|114466.3|114710|114510|114716|114540|114639.8|114439.8|77
1602833700000|2020-10-16 07:35:00|114709.5|114509.5|114706.3|114506.3|114716.8|114563.3|114661|114502.5|42
1602834000000|2020-10-16 07:40:00|114705.8|114505.8|114672.4|114472.4|114709|114536.8|114631.3|114456.8|66
1602834300000|2020-10-16 07:45:00|114675|114475|114634.1|114434.1|114685|114485|114629.3|114429.3|51
1602834600000|2020-10-16 07:50:00|114630|114430|114635|114435|114645|114445|114630|114430|43
1602834900000|2020-10-16 07:55:00|114637|114437|114665|114465|114665|114465|114637|114437|10
1602835200000|2020-10-16 08:00:00|114665.3|114465.3|114690|114490|114700|114508|114592.5|114431|69
1602835500000|2020-10-16 08:05:00|114685|114485|114557|114457|114690|114520.8|114555.6|114425.1|88
1602835800000|2020-10-16 08:10:00|114557.5|114457.5|114569.3|114469.3|114656.5|114503|114557.5|114409|46
1602836100000|2020-10-16 08:15:00|114561.6|114461.6|114558|114458|114650|114486|114548|114395.4|34
1602836400000|2020-10-16 08:20:00|114597|114397|114627.7|114427.7|114633|114482.1|114548|114386.7|39
1602836700000|2020-10-16 08:25:00|114627.2|114427.2|114613|114413|114627.7|114427.7|114596|114396|20
1602837000000|2020-10-16 08:30:00|114608|114408|114525|114425|114608|114462.3|114525|114370|35
1602837300000|2020-10-16 08:35:00|114530|114430|114590|114390|114597|114440|114515|114389.5|17
1602837600000|2020-10-16 08:40:00|114580|114380|114741.8|114541.8|114747.8|114564|114555|114380|53
1602837900000|2020-10-16 08:45:00|114741.3|114541.3|114695|114495|114741.3|114547.4|114632.4|114487.4|39
1602838200000|2020-10-16 08:50:00|114677.5|114477.5|114685|114485|114695|114520.1|114605|114470|11
1602838500000|2020-10-16 08:55:00|114680|114480|114703|114503|114710|114510|114670|114470|12
1602838800000|2020-10-16 09:00:00|114705|114505|114675|114475|114714.9|114514.9|114675|114475|28
1602839100000|2020-10-16 09:05:00|114663|114463|114630|114430|114663|114463|114627.5|114427.5|14
1602839400000|2020-10-16 09:10:00|114585|114485|114678.1|114478.1|114678.1|114513.5|114580|114425|20
1602839700000|2020-10-16 09:15:00|114670|114470|114655|114455|114670|114470|114649.5|114449.5|5
1602840000000|2020-10-16 09:20:00|114655.1|114455.1|114646.6|114446.6|114655.1|114455.1|114615.1|114415.1|60
1602840300000|2020-10-16 09:25:00|114645.1|114445.1|114625|114425|114648.6|114448.6|114620|114420|36
1602840600000|2020-10-16 09:30:00|114620|114420|114625|114425|114629.3|114489.1|114566.5|114402.6|21
1602840900000|2020-10-16 09:35:00|114638|114438|114640|114440|114668.1|114468.1|114632.1|114432.1|5
1602841200000|2020-10-16 09:40:00|114637|114437|114647|114447|114659.1|114459.1|114637|114437|6
1602841500000|2020-10-16 09:45:00|114657|114457|114637|114437|114657|114512|114602|114437|12
1602841800000|2020-10-16 09:50:00|114579.1|114479.1|114600|114500|114665.1|114505.1|114574.1|114414.1|28
1602842100000|2020-10-16 09:55:00|114581.1|114481.1|114601|114501|114641.1|114524.5|114581.1|114441.1|21
1602842400000|2020-10-16 10:00:00|114591|114491|114595.1|114495.1|114595.1|114495.1|114590|114490|3
1602842700000|2020-10-16 10:05:00|114596.6|114496.6|114596.6|114496.6|114596.6|114496.6|114596.6|114496.6|1
1602843000000|2020-10-16 10:10:00|114604.6|114504.6|114595.1|114495.1|114604.6|114504.6|114585.1|114485.1|10
1602843300000|2020-10-16 10:15:00|114590|114490|114590|114490|114600|114500|114585.1|114485.1|9
1602843900000|2020-10-16 10:25:00|114589.1|114489.1|114585.7|114385.7|114635.6|114489.1|114585.7|114385.7|31
1602844200000|2020-10-16 10:30:00|114587.6|114387.6|114559|114459|114587.6|114459|114554.6|114387.6|3
1602844500000|2020-10-16 10:35:00|114553.1|114453.1|114585.7|114385.7|114595.6|114453.1|114553.1|114385.7|17
1602845400000|2020-10-16 10:50:00|114581.1|114381.1|114591.1|114391.1|114605.7|114405.7|114581.1|114381.1|24
1602845700000|2020-10-16 10:55:00|114591.6|114391.6|114555.1|114355.1|114600|114400|114536.5|114336.5|23
1602846000000|2020-10-16 11:00:00|114550|114350|114570|114370|114570|114370|114550|114350|4
1602846300000|2020-10-16 11:05:00|114560|114360|114530.8|114330.8|114567|114388.1|114472|114330.8|22
1602846600000|2020-10-16 11:10:00|114530.3|114330.3|114520.7|114320.7|114542.1|114362|114462|114309.5|21
1602846900000|2020-10-16 11:15:00|114520.6|114320.6|114515.7|114315.7|114526.7|114395.6|114495.6|114305.7|11
1602847200000|2020-10-16 11:20:00|114510.7|114310.7|114520.7|114320.7|114520.7|114320.7|114508.1|114308.1|4
1602847500000|2020-10-16 11:25:00|114508.1|114308.1|114505.1|114305.1|114517.5|114317.5|114500.7|114300.7|9
1602847800000|2020-10-16 11:30:00|114500.1|114300.1|114490|114290|114507.5|114307.5|114490|114290|7
1602848100000|2020-10-16 11:35:00|114435.1|114335.1|114385.1|114285.1|114442.5|114342.5|114366.5|114266.5|29
1602848400000|2020-10-16 11:40:00|114380|114280|114361.5|114261.5|114380|114280|114361.5|114261.5|28
1602848700000|2020-10-16 11:45:00|114361|114261|114347|114247|114361|114261|114320.5|114220.5|29
1602849000000|2020-10-16 11:50:00|114341|114241|114343|114243|114351|114251|114336|114236|15
1602849300000|2020-10-16 11:55:00|114343.5|114243.5|114365.1|114165.1|114365.1|114245|114324|114161.1|34
1602849600000|2020-10-16 12:00:00|114364.1|114164.1|114302.5|114202.5|114370.1|114215.1|114302.5|114140.1|18
1602849900000|2020-10-16 12:05:00|114305.1|114205.1|114303.5|114203.5|114308.5|114208.5|114299.6|114199.6|16
1602850200000|2020-10-16 12:10:00|114301.5|114201.5|114325.6|114125.6|114325.6|114207.5|114288|114125.6|50
1602850500000|2020-10-16 12:15:00|114325.1|114125.1|114281.5|114181.5|114327|114190.5|114279|114125.1|16
1602850800000|2020-10-16 12:20:00|114279|114179|114271|114171|114315.6|114179|114267|114114.6|17
1602851100000|2020-10-16 12:25:00|114248.4|114148.4|114245.9|114145.9|114313|114162.5|114245.9|114112|25
1602851400000|2020-10-16 12:30:00|114248.4|114148.4|114258.5|114058.5|114259|114148.4|114203.5|114050|40
1602851700000|2020-10-16 12:35:00|114260.5|114060.5|114193.4|114093.4|114260.5|114117.1|114179.3|114060.5|35
1602852000000|2020-10-16 12:40:00|114253.4|114053.4|114200.5|114100.5|114253.4|114106.1|114195.6|114051|7
1602852300000|2020-10-16 12:45:00|114202|114102|114217|114117|114219.5|114119.5|114202|114102|19
1602852600000|2020-10-16 12:50:00|114217.5|114117.5|114222.1|114122.1|114230|114130|114212|114112|29
1602852900000|2020-10-16 12:55:00|114217.5|114117.5|114216|114116|114225.3|114125.3|114216|114116|10
1602853200000|2020-10-16 13:00:00|114220|114120|114200.5|114100.5|114220|114120|114193.5|114093.5|28
1602853500000|2020-10-16 13:05:00|114197|114097|114249|114049|114291.5|114120|114195|114030|55
1602853800000|2020-10-16 13:10:00|114265|114065|114235|114135|114280|114135|114224|114064|20
1602854100000|2020-10-16 13:15:00|114280|114080|114239.8|114139.8|114311|114151.7|114227.3|114080|40
1602854400000|2020-10-16 13:20:00|114238.8|114138.8|114193.3|114093.3|114290|114141.5|114193.3|114090|17
1602854700000|2020-10-16 13:25:00|114193.8|114093.8|114195|114095|114255|114110|114190|114040|33
1602855000000|2020-10-16 13:30:00|114200|114100|114235|114135|114295|114145|114195|114045|71
1602855300000|2020-10-16 13:35:00|114285.5|114085.5|114335|114135|114340|114140|114235|114085.5|18
1602855600000|2020-10-16 13:40:00|114340|114140|114325|114125|114340|114140|114320|114120|9
1602855900000|2020-10-16 13:45:00|114329|114129|114320|114120|114345|114199|114274.5|114110|53
1602856200000|2020-10-16 13:50:00|114324|114124|114295|114095|114324.5|114170|114257.5|114090|39
1602856500000|2020-10-16 13:55:00|114290|114090|114295|114095|114295|114095|114290|114090|3
1602856800000|2020-10-16 14:00:00|114292.5|114092.5|114300|114100|114305|114145|114245|114090|9
1602857100000|2020-10-16 14:05:00|114297.6|114097.6|114297.6|114097.6|114297.6|114097.6|114297.6|114097.6|1
1602857400000|2020-10-16 14:10:00|114300|114100|114219.5|114119.5|114300|114142.6|114219|114080|19
1602857700000|2020-10-16 14:15:00|114222.6|114122.6|114282.6|114082.6|114307.6|114155.1|114222.6|114077.6|23
1602858000000|2020-10-16 14:20:00|114235.1|114135.1|114282.6|114082.6|114285|114137.6|114222.6|114080|11
1602858600000|2020-10-16 14:30:00|114218.2|114118.2|114265|114065|114285|114125|114215.7|114062|28
1602858900000|2020-10-16 14:35:00|114270|114070|114262.6|114062.6|114270|114070|114260|114060|11
1602859200000|2020-10-16 14:40:00|114217.6|114117.6|114267.6|114067.6|114270|114117.6|114217.6|114067.6|5
1602859500000|2020-10-16 14:45:00|114222.6|114122.6|114230.1|114130.1|114307.6|114137.8|114217.6|114070|20
1602859800000|2020-10-16 14:50:00|114269.6|114069.6|114260|114060|114274.5|114112.5|114212.5|114055|16
1602860100000|2020-10-16 14:55:00|114262.5|114062.5|114240|114040|114262.5|114062.5|114235|114035|7
1602860400000|2020-10-16 15:00:00|114245|114045|114240|114040|114250.3|114116.8|114204.8|114040|16
1602860700000|2020-10-16 15:05:00|114242.5|114042.5|114250|114050|114260|114060|114242.5|114042.5|5
1602861600000|2020-10-16 15:20:00|114254.5|114054.5|114296.8|114096.8|114296.8|114096.8|114250|114050|13
1602861900000|2020-10-16 15:25:00|114318.8|114118.8|114270.6|114170.6|114328.1|114173.1|114270.6|114100|21
1602862200000|2020-10-16 15:30:00|114271.8|114171.8|114300.4|114100.4|114305|114174.3|114245|114100|18
1602862500000|2020-10-16 15:35:00|114300|114100|114305|114105|114305|114105|114290|114090|12
1602862800000|2020-10-16 15:40:00|114244.9|114144.9|114242.4|114142.4|114295|114144.9|114242.4|114090|10
1602863100000|2020-10-16 15:45:00|114244.9|114144.9|114237.4|114137.4|114244.9|114144.9|114237.4|114137.4|4
1602863400000|2020-10-16 15:50:00|114286.2|114086.2|114248.4|114048.4|114287.4|114128.9|114228.9|114046.5|16
1602863700000|2020-10-16 15:55:00|114251.4|114051.4|114280|114080|114283.9|114083.9|114248.4|114048.4|30
1602864000000|2020-10-16 16:00:00|114289.9|114089.9|114290.4|114090.4|114295|114137.1|114227.7|114065|26
1602864300000|2020-10-16 16:05:00|114247.4|114147.4|114290.4|114090.4|114290.4|114147.4|114247.4|114090.4|2
1602864600000|2020-10-16 16:10:00|114287.4|114087.4|114280.4|114080.4|114287.4|114134.9|114234.9|114080.4|3
1602865500000|2020-10-16 16:25:00|114275|114075|114275|114075|114275|114075|114275|114075|1
1602865800000|2020-10-16 16:30:00|114281.7|114081.7|114285|114085|114285|114085|114280|114080|5
1602866400000|2020-10-16 16:40:00|114297.9|114097.9|114296.9|114096.9|114297.9|114097.9|114296.9|114096.9|2
1602866700000|2020-10-16 16:45:00|114294.4|114094.4|114280|114080|114294.4|114094.4|114280|114080|2
1602867000000|2020-10-16 16:50:00|114236.9|114136.9|114270|114070|114291.9|114141.9|114229.9|114070|27
1602867300000|2020-10-16 16:55:00|114286.9|114086.9|114300|114100|114300|114100|114286.9|114086.9|4
1602867600000|2020-10-16 17:00:00|114296.9|114096.9|114296.9|114096.9|114296.9|114096.9|114296.9|114096.9|1
1602868500000|2020-10-16 17:15:00|114295|114095|114296.9|114096.9|114296.9|114096.9|114291.9|114091.9|4
1602868800000|2020-10-16 17:20:00|114299.4|114099.4|114249.4|114149.4|114304.4|114151.9|114249.4|114099.4|8
1602869100000|2020-10-16 17:25:00|114251.9|114151.9|114316.9|114116.9|114332.2|114171.4|114251.9|114116.9|11
1602869400000|2020-10-16 17:30:00|114319.4|114119.4|114321.9|114121.9|114321.9|114121.9|114319.4|114119.4|3
1602870300000|2020-10-16 17:45:00|114319.4|114119.4|114274.7|114174.7|114336.9|114179.4|114274.7|114116.9|15
1602870600000|2020-10-16 17:50:00|114320|114120|114320|114120|114320|114120|114320|114120|1
1602871200000|2020-10-16 18:00:00|114276.9|114176.9|114350|114150|114350|114198.1|114276.9|114135|12
1602871800000|2020-10-16 18:10:00|114330|114130|114330|114130|114330|114130|114330|114130|1
1602872100000|2020-10-16 18:15:00|114321.3|114121.3|114330.8|114130.8|114343.7|114143.7|114314.2|114114.2|10
1602872400000|2020-10-16 18:20:00|114330.5|114130.5|114320|114120|114330.8|114130.8|114320|114120|7
1602873000000|2020-10-16 18:30:00|114318.3|114118.3|114315|114115|114318.3|114118.3|114315|114115|2
1602874200000|2020-10-16 18:50:00|114312|114112|114315|114115|114315|114115|114312|114112|2
1602874800000|2020-10-16 19:00:00|114319.8|114119.8|114320|114120|114325|114125|114319.8|114119.8|4
1602875400000|2020-10-16 19:10:00|114320.3|114120.3|114320|114120|114320.3|114120.3|114320|114120|2
1602875700000|2020-10-16 19:15:00|114320.3|114120.3|114325|114125|114325|114125|114320.3|114120.3|4
1602876000000|2020-10-16 19:20:00|114330|114130|114335|114135|114335|114135|114330|114130|3
1602876900000|2020-10-16 19:35:00|114330|114130|114330|114130|114330|114130|114330|114130|1
1602877200000|2020-10-16 19:40:00|114337.3|114137.3|114330.3|114130.3|114337.3|114137.3|114330|114130|4
1602877500000|2020-10-16 19:45:00|114330|114130|114330|114130|114335|114135|114330|114130|7
1602877800000|2020-10-16 19:50:00|114330.3|114130.3|114360|114160|114360.3|114160.3|114330.3|114130.3|6
1602878100000|2020-10-16 19:55:00|114360.3|114160.3|114340|114140|114360.3|114160.3|114340|114140|7
1603069200000|2020-10-19 01:00:00|114240.5|114139.5|114236|114135|114263.5|114162.5|114230.5|114129.5|96
1603069500000|2020-10-19 01:05:00|114235.5|114134.5|114231.5|114130.5|114241.5|114140.5|114214.5|114113.5|199
1603069800000|2020-10-19 01:10:00|114231|114130|114220|114119|114256.5|114155.5|114219.5|114118.5|139
1603070100000|2020-10-19 01:15:00|114219.5|114118.5|114209.5|114108.5|114247|114146|114194.5|114093.5|209
1603070400000|2020-10-19 01:20:00|114210.5|114109.5|114241.5|114140.5|114244|114143|114210.5|114109.5|131
1603070700000|2020-10-19 01:25:00|114240.5|114139.5|114236|114135|114251.5|114150.5|114226.9|114125.9|181
1603071000000|2020-10-19 01:30:00|114241|114140|114219.5|114118.5|114251.5|114150.5|114217|114116|186
1603071300000|2020-10-19 01:35:00|114220.5|114119.5|114206|114105|114256.6|114155.6|114200|114099|223
1603071600000|2020-10-19 01:40:00|114207|114106|114209.5|114108.5|114226.5|114125.5|114189.5|114088.5|242
1603071900000|2020-10-19 01:45:00|114210|114109|114165|114064|114211.5|114110.5|114165|114064|172
1603072200000|2020-10-19 01:50:00|114167|114066|114295.5|114194.5|114351.5|114250.5|114164|114063|359
1603072500000|2020-10-19 01:55:00|114292.5|114191.5|114309.5|114108.5|114322|114220.5|114264.5|114107.5|225
1603072800000|2020-10-19 02:00:00|114313|114112|114320.5|114219.5|114405.5|114269.5|114281.5|114112|268
1603073100000|2020-10-19 02:05:00|114319.5|114218.5|114300.5|114199.5|114321.5|114220.5|114269.5|114168.5|154
1603073400000|2020-10-19 02:10:00|114299.5|114198.5|114309.5|114208.5|114321.5|114220.5|114285|114184|168
1603073700000|2020-10-19 02:15:00|114301.5|114200.5|114366.5|114165.5|114366.5|114230.5|114299.5|114153.5|179
1603074000000|2020-10-19 02:20:00|114365.5|114164.5|114329.5|114228.5|114367|114248.9|114319.5|114164.5|172
1603074300000|2020-10-19 02:25:00|114330|114229|114310.5|114209.5|114346|114245|114297.8|114196.8|121
1603074600000|2020-10-19 02:30:00|114310|114209|114338|114237|114341.5|114240.5|114289.5|114188.5|134
1603074900000|2020-10-19 02:35:00|114341.5|114240.5|114319.5|114218.5|114347.9|114246.9|114315|114214|60
1603075200000|2020-10-19 02:40:00|114320|114219|114315|114214|114321|114220|114298|114197|150
1603075500000|2020-10-19 02:45:00|114316|114215|114296|114195|114316|114215|114279.5|114178.5|173
1603075800000|2020-10-19 02:50:00|114291.5|114190.5|114291.5|114190.5|114296.5|114195.5|114291|114190|53
1603076100000|2020-10-19 02:55:00|114295.1|114194.1|114299.5|114198.5|114313.6|114212.6|114293|114192|60
1603076400000|2020-10-19 03:00:00|114300|114199|114311.5|114210.5|114318|114217|114299.5|114198.5|71
1603076700000|2020-10-19 03:05:00|114312|114211|114335.5|114234.5|114346.5|114245.5|114311.5|114210.5|72
1603077000000|2020-10-19 03:10:00|114334.5|114233.5|114330.5|114229.5|114377.5|114240.5|114315.3|114172.5|78
1603077300000|2020-10-19 03:15:00|114375.5|114174.5|114381.5|114280.5|114393|114292|114320.5|114174|144
1603077600000|2020-10-19 03:20:00|114382|114281|114349.5|114248.5|114428.5|114300.5|114349.5|114202|145
1603077900000|2020-10-19 03:25:00|114350|114249|114374.5|114273.5|114379.5|114278.5|114350|114249|110
1603078200000|2020-10-19 03:30:00|114375.5|114274.5|114382.5|114281.5|114384|114283|114366|114265|61
1603078500000|2020-10-19 03:35:00|114383|114282|114363|114262|114425|114302|114356.5|114224|87
1603078800000|2020-10-19 03:40:00|114362|114261|114335.5|114234.5|114362|114261|114335|114234|46
1603079100000|2020-10-19 03:45:00|114385|114184|114340|114239|114388|114239.5|114340|114184|14
1603079400000|2020-10-19 03:50:00|114339.5|114238.5|114337.5|114236.5|114341|114240|114337.5|114236.5|21
1603079700000|2020-10-19 03:55:00|114338|114237|114324.5|114223.5|114345.5|114244.5|114324.5|114223.5|21
1603080000000|2020-10-19 04:00:00|114325.5|114224.5|114269.5|114168.5|114327|114226|114268.5|114167.5|102
1603080300000|2020-10-19 04:05:00|114270|114169|114261.5|114160.5|114275.5|114174.5|114261|114160|39
1603080600000|2020-10-19 04:10:00|114260.5|114159.5|114263.1|114162.1|114272|114171|114238.5|114137.5|119
1603080900000|2020-10-19 04:15:00|114263.6|114162.6|114265.5|114164.5|114268.4|114167.4|114255.5|114154.5|54
1603081200000|2020-10-19 04:20:00|114265|114164|114276|114175|114278|114177|114264.5|114163.5|42
1603081500000|2020-10-19 04:25:00|114273|114172|114263.5|114162.5|114273|114172|114254|114153|61
1603081800000|2020-10-19 04:30:00|114263|114162|114273|114172|114278.4|114177.4|114263|114162|64
1603082100000|2020-10-19 04:35:00|114272.5|114171.5|114275.5|114174.5|114275.5|114174.5|114265.5|114164.5|51
1603082400000|2020-10-19 04:40:00|114277|114176|114286.5|114185.5|114293.5|114192.5|114277|114176|51
1603082700000|2020-10-19 04:45:00|114287|114186|114301|114200|114301|114200|114285.5|114184.5|31
1603083000000|2020-10-19 04:50:00|114302|114201|114321|114220|114326.5|114225.5|114302|114201|103
1603083300000|2020-10-19 04:55:00|114320.5|114219.5|114315.5|114214.5|114322|114221|114315.5|114214.5|75
1603083600000|2020-10-19 05:00:00|114317.5|114216.5|114315.5|114214.5|114327.5|114226.5|114311|114210|108
1603083900000|2020-10-19 05:05:00|114314|114213|114304.5|114203.5|114315.5|114214.5|114304.5|114203.5|37
1603084200000|2020-10-19 05:10:00|114301.1|114200.1|114300|114199|114308|114207|114280|114179|106
1603084500000|2020-10-19 05:15:00|114299.5|114198.5|114320|114219|114321|114220|114299.5|114198.5|146
1603084800000|2020-10-19 05:20:00|114320.5|114219.5|114319.5|114218.5|114321|114220|114302|114201|92
1603085100000|2020-10-19 05:25:00|114325|114224|114301.5|114200.5|114334.5|114233.5|114299.5|114198.5|88
1603085400000|2020-10-19 05:30:00|114305.5|114204.5|114304.5|114203.5|114310|114209|114287.3|114186.3|68
1603085700000|2020-10-19 05:35:00|114306|114205|114363.3|114262.3|114368.5|114267.5|114306|114205|144
1603086000000|2020-10-19 05:40:00|114362.8|114261.8|114350|114249|114382.9|114281.9|114349.5|114248.5|199
1603086300000|2020-10-19 05:45:00|114354.5|114253.5|114351.5|114250.5|114360.5|114259.5|114298.2|114197.2|164
1603086600000|2020-10-19 05:50:00|114353.5|114252.5|114345|114244|114371.9|114270.9|114344.5|114243.5|204
1603086900000|2020-10-19 05:55:00|114338.4|114237.4|114307.4|114206.4|114346|114245|114289|114188|202
1603087200000|2020-10-19 06:00:00|114305.9|114204.9|114365|114264|114367|114266|114301.5|114200.5|168
1603087500000|2020-10-19 06:05:00|114362.9|114261.9|114339.5|114238.5|114362.9|114261.9|114329.5|114228.5|122
1603087800000|2020-10-19 06:10:00|114341.5|114240.5|114341.5|114240.5|114341.5|114240.5|114300|114199|140
1603088100000|2020-10-19 06:15:00|114340.5|114239.5|114309.5|114208.5|114361.5|114260.5|114304|114203|144
1603088400000|2020-10-19 06:20:00|114310.5|114209.5|114284.5|114183.5|114313|114212|114283|114182|143
1603088700000|2020-10-19 06:25:00|114288|114187|114256.5|114155.5|114294|114193|114225|114124|199
1603089000000|2020-10-19 06:30:00|114250.5|114149.5|114268.5|114167.5|114330|114191|114246.5|114120.9|77
1603089300000|2020-10-19 06:35:00|114268|114167|114361.5|114160.5|114366.5|114209.8|114266|114128.5|55
1603089600000|2020-10-19 06:40:00|114323.7|114222.7|114401.2|114200.2|114410|114255.8|114309.5|114165.7|113
1603089900000|2020-10-19 06:45:00|114396.9|114195.9|114296.1|114195.1|114396.9|114242.7|114296.1|114145.6|58
1603090200000|2020-10-19 06:50:00|114300.5|114199.5|114286.2|114185.2|114301.5|114200.5|114286.2|114185.2|12
1603090500000|2020-10-19 06:55:00|114330.7|114129.7|114255|114154|114332.2|114175.2|114254.5|114128.7|50
1603090800000|2020-10-19 07:00:00|114256.5|114155.5|114282.5|114081.5|114282.5|114160.5|114191.8|114021.5|99
1603091100000|2020-10-19 07:05:00|114283|114082|114271.5|114070.5|114283.5|114082.5|114269.5|114068.5|33
1603091400000|2020-10-19 07:10:00|114271|114070|114216|114115|114276.5|114123.9|114216|114070|59
1603091700000|2020-10-19 07:15:00|114211|114110|114255.8|114054.8|114255.8|114120.5|114176.5|114038.5|117
1603092000000|2020-10-19 07:20:00|114256.3|114055.3|114205.2|114104.2|114256.5|114126.2|114195.7|114055.3|50
1603092300000|2020-10-19 07:25:00|114204.5|114103.5|114211.5|114110.5|114211.5|114110.5|114199.3|114098.3|13
1603092600000|2020-10-19 07:30:00|114210.4|114109.4|114270.5|114069.5|114274.8|114128.6|114210.4|114060.6|14
1603092900000|2020-10-19 07:35:00|114275.5|114074.5|114250.4|114149.4|114304.8|114149.4|114250.4|114074.5|20
1603093200000|2020-10-19 07:40:00|114251.2|114150.2|114260.5|114159.5|114346.3|114165.3|114251.2|114105.3|24
1603093500000|2020-10-19 07:45:00|114255.5|114154.5|114280.5|114079.5|114300.5|114159.5|114241.6|114079.5|33
1603093800000|2020-10-19 07:50:00|114275.5|114074.5|114275.5|114074.5|114275.5|114074.5|114267.3|114066.3|5
1603094100000|2020-10-19 07:55:00|114275.3|114074.3|114280.5|114079.5|114288.6|114129.4|114219.3|114059.5|21
1603094400000|2020-10-19 08:00:00|114285.5|114084.5|114280.5|114079.5|114285.5|114128.6|114211.6|114052.8|26
1603094700000|2020-10-19 08:05:00|114275.5|114074.5|114210.5|114109.5|114275.5|114134.5|114205.3|114054.5|26
1603095000000|2020-10-19 08:10:00|114225.5|114124.5|114210.5|114109.5|114265.6|114128.6|114210.5|114064.6|14
1603095300000|2020-10-19 08:15:00|114205.5|114104.5|114200.5|114099.5|114256|114118.6|114195.5|114038|27
1603095600000|2020-10-19 08:20:00|114240.5|114039.5|114245.5|114044.5|114255.5|114054.5|114220.5|114019.5|25
1603095900000|2020-10-19 08:25:00|114235.6|114034.6|114185|113984|114235.6|114079.5|114160.6|113981.7|16
1603096200000|2020-10-19 08:30:00|114179.6|113978.6|114118.6|113917.6|114179.6|113992.5|114057.5|113909.2|52
1603096500000|2020-10-19 08:35:00|114121.6|113920.6|114130|113929|114175.5|113983.8|114081|113920.6|39
1603096800000|2020-10-19 08:40:00|114129.5|113928.5|113926|113725|114130|113929|113867.5|113684.5|126
1603097100000|2020-10-19 08:45:00|113926.5|113725.5|113961.5|113760.5|113995.5|113794.5|113926.5|113725.5|31
1603097400000|2020-10-19 08:50:00|113962|113761|114121.7|113920.7|114122.3|113956.1|113941.5|113740.5|128
1603097700000|2020-10-19 08:55:00|114127.1|113926.1|114063.5|113862.5|114139.6|113941|114042|113842|55
1603098000000|2020-10-19 09:00:00|114068.5|113867.5|114084.7|113883.7|114133.3|113932.3|114063.5|113862.5|45
1603098300000|2020-10-19 09:05:00|114086.1|113885.1|114061.5|113860.5|114086.1|113885.1|114058.5|113857.5|16
1603098600000|2020-10-19 09:10:00|114062|113861|114088.6|113887.6|114088.6|113887.6|114058.5|113857.5|11
1603098900000|2020-10-19 09:15:00|114085.6|113884.6|114086.1|113886.1|114086.1|113886.1|114085.1|113884.6|3
1603099200000|2020-10-19 09:20:00|114088.1|113888.1|114070.5|113870.5|114125.1|113970|114039.5|113870.5|54
1603099500000|2020-10-19 09:25:00|114065.5|113865.5|114054.8|113854.8|114080|113889.9|113980|113841.1|18
1603099800000|2020-10-19 09:30:00|114055.3|113855.3|114005.1|113805.1|114055.3|113887.8|113987.8|113805.1|24
1603100100000|2020-10-19 09:35:00|114010|113810|113996|113796|114010|113810|113996|113796|4
1603100400000|2020-10-19 09:40:00|114001.1|113801.1|114029.1|113829.1|114031|113866.1|113942|113801.1|44
1603100700000|2020-10-19 09:45:00|114029|113829|113994.5|113894.5|114067|113902.7|113956.5|113818.4|45
1603101000000|2020-10-19 09:50:00|113993|113893|114070|113870|114080|113897.5|113992.5|113863|14
1603101300000|2020-10-19 09:55:00|114080|113880|114041.1|113941.1|114120|113945|114041.1|113880|31
1603101600000|2020-10-19 10:00:00|114038.5|113938.5|114060|113860|114082.1|113938.5|113991.1|113836.5|21
1603101900000|2020-10-19 10:05:00|114055|113855|114025|113825|114055|113855|114025|113825|5
1603102200000|2020-10-19 10:10:00|113985|113885|113985.5|113885.5|114053|113895|113970|113825|14
1603102500000|2020-10-19 10:15:00|114035|113835|113965|113865|114035|113875|113965|113835|10
1603102800000|2020-10-19 10:20:00|113967.5|113867.5|114025|113825|114035|113869.5|113967.5|113818.2|14
1603103100000|2020-10-19 10:25:00|114030|113830|113955|113855|114030|113870|113955|113830|6
1603103400000|2020-10-19 10:30:00|113954|113854|113980|113780|113987|113854|113954|113771|16
1603103700000|2020-10-19 10:35:00|113921|113821|113930|113830|113930|113830|113921|113821|7
1603104000000|2020-10-19 10:40:00|113961|113761|113970|113770|113970|113770|113960|113760|8
1603104300000|2020-10-19 10:45:00|113974|113774|113965.6|113765.6|113974|113774|113965.6|113765.6|2
1603104600000|2020-10-19 10:50:00|113963.9|113763.9|113904|113704|113963.9|113763.9|113856.5|113704|19
1603104900000|2020-10-19 10:55:00|113902|113702|113894.5|113694.5|113902|113702|113881.5|113681.5|19
1603105200000|2020-10-19 11:00:00|113896|113696|113900|113700|113918.5|113735|113830|113680.6|27
1603105500000|2020-10-19 11:05:00|113895.5|113695.5|113895|113695|113905|113760|113860|113687.5|39
1603105800000|2020-10-19 11:10:00|113890|113690|113899.5|113699.5|113900|113700|113887|113687|12
1603106100000|2020-10-19 11:15:00|113896.5|113696.5|113893|113693|113900.2|113700.2|113893|113693|6
1603106400000|2020-10-19 11:20:00|113893.5|113693.5|113894|113694|113894|113694|113893.5|113693.5|2
1603107000000|2020-10-19 11:30:00|113901.5|113701.5|113904|113704|113905.5|113705.5|113901.5|113701.5|13
1603107300000|2020-10-19 11:35:00|113913|113713|113880|113780|113935|113785.5|113870|113710|19
1603107600000|2020-10-19 11:40:00|113875|113775|113905|113705|113912.4|113775|113865|113695|20
1603107900000|2020-10-19 11:45:00|113896.5|113696.5|113903|113703|113905|113705|113895|113695|11
1603108200000|2020-10-19 11:50:00|113898|113698|113868|113768|113903|113783|113858|113698|13
1603108500000|2020-10-19 11:55:00|113903|113703|113913|113713|113913|113713|113903|113703|5
1603108800000|2020-10-19 12:00:00|113908|113708|113883|113783|113908|113800.5|113873|113708|9
1603109700000|2020-10-19 12:15:00|113892.5|113792.5|113930|113730|113934.5|113792.5|113880|113730|8
1603110000000|2020-10-19 12:20:00|113940|113740|113900|113800|113940|113800|113900|113730|3
1603110300000|2020-10-19 12:25:00|113931.3|113731.3|113915|113815|113975.5|113815|113915|113731.3|6
1603110600000|2020-10-19 12:30:00|113910|113810|113915|113815|113915|113815|113910|113810|2
1603110900000|2020-10-19 12:35:00|113914.1|113814.1|113915|113815|113915|113815|113914.1|113814.1|2
1603111500000|2020-10-19 12:45:00|113922.4|113822.4|114020.5|113820.5|114022|113859.8|113915|113811.5|23
1603111800000|2020-10-19 12:50:00|114020|113820|114037.5|113837.5|114037.5|113837.5|114012.5|113812.5|30
1603112100000|2020-10-19 12:55:00|114025|113825|114050|113850|114055|113915|113985|113825|12
1603112400000|2020-10-19 13:00:00|114046.5|113846.5|114031|113831|114055|113905|113994.1|113799.7|39
1603112700000|2020-10-19 13:05:00|114035|113835|114030|113830|114035|113835|114030|113830|2
1603113000000|2020-10-19 13:10:00|114028|113828|113998|113898|114050.5|113899.5|113998|113825|12
1603113300000|2020-10-19 13:15:00|114001.3|113901.3|113992.5|113892.5|114001.3|113901.3|113992.5|113892.5|5
1603113600000|2020-10-19 13:20:00|113997.5|113897.5|114032|113832|114032|113901.3|113978|113830|21
1603113900000|2020-10-19 13:25:00|114030|113830|113975.9|113875.9|114047.5|113893|113975.9|113830|15
1603114200000|2020-10-19 13:30:00|113972.7|113872.7|113970.9|113870.9|114034.9|113875.9|113956.9|113819.9|25
1603114500000|2020-10-19 13:35:00|114014.9|113814.9|113955.9|113855.9|114014.9|113858.4|113955.9|113814.9|3
1603114800000|2020-10-19 13:40:00|113988.7|113788.7|113985|113785|113988.7|113788.7|113985|113785|4
1603115100000|2020-10-19 13:45:00|113984.9|113784.9|113971.2|113771.2|113985|113785|113971.2|113771.2|6
1603115400000|2020-10-19 13:50:00|113974.9|113774.9|113945.9|113745.9|113975|113821.2|113898.6|113745.9|42
1603115700000|2020-10-19 13:55:00|113895.9|113795.9|113912|113812|113912|113812|113895.9|113795.9|8
1603116000000|2020-10-19 14:00:00|113916|113816|113985|113785|113995|113834.5|113916|113775|7
1603116300000|2020-10-19 14:05:00|113952|113852|114085|113885|114085|113885|113949.5|113840|25
1603116600000|2020-10-19 14:10:00|114082.8|113882.8|114135|113935|114163.8|113963.8|114035|113882.8|84
1603116900000|2020-10-19 14:15:00|114134.9|113934.9|114105|113905|114135|113983.6|114068.8|113905|14
1603117200000|2020-10-19 14:20:00|114048.8|113948.8|114095|113895|114115|113948.8|114038.8|113892.8|19
1603117500000|2020-10-19 14:25:00|114078.8|113878.8|114059.3|113859.3|114085|113943.8|114028.8|113859.3|19
1603118100000|2020-10-19 14:35:00|114065|113865|114075|113875|114075|113933.8|114018.8|113860|15
1603118400000|2020-10-19 14:40:00|114077.8|113877.8|114060|113860|114077.8|113924.8|113993.8|113848.8|17
1603118700000|2020-10-19 14:45:00|114015.3|113915.3|114077.8|113877.8|114077.8|113918.8|114015.3|113868.8|9
1603119000000|2020-10-19 14:50:00|114088.6|113888.6|114096.8|113896.8|114101.8|113906.3|114003.8|113883.8|13
1603119300000|2020-10-19 14:55:00|114102.3|113902.3|114133.1|113933.1|114134.4|113955.3|114053.8|113879.3|28
1603119600000|2020-10-19 15:00:00|114124.3|113924.3|114085|113885|114125|113950.8|114038.8|113875|23
1603119900000|2020-10-19 15:05:00|114081|113881|114075|113875|114081|113913.8|114013.8|113875|5
1603120200000|2020-10-19 15:10:00|114079|113879|114080|113880|114080|113880|114079|113879|3
1603120500000|2020-10-19 15:15:00|114082|113882|114017|113917|114082.5|113918.5|114017|113865|8
1603120800000|2020-10-19 15:20:00|114018.5|113918.5|114107|113907|114107|113927|114018.5|113875|15
1603121100000|2020-10-19 15:25:00|114102.5|113902.5|114102.5|113902.5|114102.5|113902.5|114102.5|113902.5|1
1603121400000|2020-10-19 15:30:00|114107|113907|114085.8|113885.8|114107|113907|114080.9|113880.9|9
1603121700000|2020-10-19 15:35:00|114085|113885|114008.8|113908.8|114087|113911|114007|113868.5|18
1603122000000|2020-10-19 15:40:00|114003.8|113903.8|113998.8|113898.8|114003.8|113903.8|113998.8|113898.8|7
1603122300000|2020-10-19 15:45:00|114003.8|113903.8|113998.8|113898.8|114003.8|113903.8|113993.8|113893.8|5
1603122600000|2020-10-19 15:50:00|114045|113845|114045|113845|114045|113845|114045|113845|1
1603122900000|2020-10-19 15:55:00|114035|113835|114035|113835|114035|113888.8|113988.8|113835|3
1603123200000|2020-10-19 16:00:00|114040|113840|114050|113850|114062|113862|114040|113840|16
1603123500000|2020-10-19 16:05:00|114058.5|113858.5|113997.5|113897.5|114060|113898.8|113997.5|113855|10
1603123800000|2020-10-19 16:10:00|113995|113895|113997.5|113897.5|114041|113897.5|113988.5|113841|12
1603124400000|2020-10-19 16:20:00|113993.8|113893.8|113997.5|113897.5|113997.5|113897.5|113993.8|113893.8|4
1603124700000|2020-10-19 16:25:00|113988.5|113888.5|114028.5|113828.5|114028.5|113888.5|113986|113828.5|3
1603125000000|2020-10-19 16:30:00|114028.8|113828.8|114027.5|113827.5|114028.8|113828.8|114027.5|113827.5|2
1603125300000|2020-10-19 16:35:00|113987|113887|113983.7|113883.7|114030|113887|113982|113830|7
1603125600000|2020-10-19 16:40:00|113987|113887|113987|113887|113987|113887|113987|113887|1
1603125900000|2020-10-19 16:45:00|113987.5|113887.5|113987.5|113887.5|113987.5|113887.5|113987.5|113887.5|1
1603126800000|2020-10-19 17:00:00|113988.7|113888.7|114035|113835|114037.5|113888.7|113987|113835|6
1603127100000|2020-10-19 17:05:00|114037.5|113837.5|114037.5|113837.5|114037.5|113837.5|114037.5|113837.5|1
1603128000000|2020-10-19 17:20:00|113988.7|113888.7|113992.5|113892.5|113992.5|113892.5|113987|113887|4
1603128300000|2020-10-19 17:25:00|114040|113840|114037.5|113837.5|114040|113840|114037.5|113837.5|3
1603128600000|2020-10-19 17:30:00|113993.5|113893.5|113997|113897|113997|113897|113987.5|113887.5|7
1603128900000|2020-10-19 17:35:00|113999.5|113899.5|113997|113897|114003.7|113903.7|113986.3|113886.3|13
1603129200000|2020-10-19 17:40:00|113997.5|113897.5|113998.7|113898.7|113998.7|113898.7|113997.5|113897.5|4
1603129500000|2020-10-19 17:45:00|114003.7|113903.7|114050|113850|114108.7|113919.2|113994.2|113844.9|24
1603129800000|2020-10-19 17:50:00|114052|113852|114060|113860|114060|113860|114052|113852|5
1603130400000|2020-10-19 18:00:00|114056.2|113856.2|114060|113860|114065|113865|114056.2|113856.2|8
1603130700000|2020-10-19 18:05:00|114058.7|113858.7|114065|113865|114065|113908.7|114008.7|113855|5
1603131000000|2020-10-19 18:10:00|114009.2|113909.2|114008.7|113908.7|114009.2|113909.2|114008.7|113908.7|2
1603131300000|2020-10-19 18:15:00|114065|113865|114065|113865|114065|113865|114065|113865|1
1603131600000|2020-10-19 18:20:00|114009.2|113909.2|113993.7|113893.7|114009.2|113909.2|113993.7|113893.7|12
1603131900000|2020-10-19 18:25:00|113998.7|113898.7|113998.7|113898.7|113998.7|113898.7|113998.7|113898.7|1
1603132200000|2020-10-19 18:30:00|114003.7|113903.7|114065|113865|114065|113906.7|114003.7|113865|3
1603132500000|2020-10-19 18:35:00|114033.7|113933.7|114102.4|113902.4|114115|113941.9|114033.7|113894.7|25
1603132800000|2020-10-19 18:40:00|114100|113900|114091.2|113991.2|114100|113993.7|114078|113900|4
1603133100000|2020-10-19 18:45:00|114093.7|113993.7|114206.2|114006.2|114219.2|114019.2|114093.7|113918|62
1603133400000|2020-10-19 18:50:00|114213.7|114013.7|114193.7|114093.7|114253.7|114098|114178.7|113996.6|12
1603133700000|2020-10-19 18:55:00|114183.7|113983.7|114228.7|114028.7|114233.7|114068.7|114159|113978.7|28
1603134000000|2020-10-19 19:00:00|114228.5|114028.5|114228.5|114028.5|114228.5|114028.5|114213.4|114013.4|8
1603134300000|2020-10-19 19:05:00|114233.5|114033.5|114223.5|114023.5|114233.5|114033.5|114223.5|114023.5|3
1603134600000|2020-10-19 19:10:00|114220.1|114020.1|114213.5|114013.5|114223.5|114023.5|114213.4|114013.4|8
1603134900000|2020-10-19 19:15:00|114218.5|114018.5|114208.5|114008.5|114218.5|114018.5|114208.5|114008.5|2
1603135200000|2020-10-19 19:20:00|114213.5|114013.5|114228.5|114028.5|114228.5|114028.5|114213.5|114013.5|5
1603135500000|2020-10-19 19:25:00|114218.5|114018.5|114238.5|114038.5|114238.5|114038.5|114218.5|114018.5|3
1603135800000|2020-10-19 19:30:00|114233.5|114033.5|114223.5|114023.5|114233.5|114033.5|114213|114013|11
1603136100000|2020-10-19 19:35:00|114218.5|114018.5|114218.5|114018.5|114218.5|114018.5|114218.5|114018.5|1
1603136400000|2020-10-19 19:40:00|114223.5|114023.5|114233.5|114033.5|114233.5|114033.5|114223.5|114023.5|4
1603137000000|2020-10-19 19:50:00|114241.7|114041.7|114241.7|114041.7|114241.7|114041.7|114231.1|114031.1|4
1603155600000|2020-10-20 01:00:00|114101|114001|114044.3|113944.3|114111|114011|114044.3|113944.3|119
1603155900000|2020-10-20 01:05:00|114048|113948|114043.9|113943.9|114059|113959|114029|113929|186
1603156200000|2020-10-20 01:10:00|114044.4|113944.4|114011|113911|114053.5|113953.5|113969|113869|179
1603156500000|2020-10-20 01:15:00|114014.3|113914.3|113971|113871|114015.5|113915.5|113942.5|113842.5|261
1603156800000|2020-10-20 01:20:00|113970.5|113870.5|114001|113901|114011|113911|113968.5|113868.5|182
1603157100000|2020-10-20 01:25:00|114000|113900|114011|113911|114021|113921|113989|113889|125
1603157400000|2020-10-20 01:30:00|114005|113905|114047.5|113947.5|114079|113979|114005|113905|212
1603157700000|2020-10-20 01:35:00|114046|113946|114111|114011|114111|114011|114039.5|113939.5|222
1603158000000|2020-10-20 01:40:00|114110.5|114010.5|114087.5|113987.5|114114.5|114014.5|114086.5|113986.5|201
1603158300000|2020-10-20 01:45:00|114088|113988|114099.5|113999.5|114121|114021|114085.5|113985.5|215
1603158600000|2020-10-20 01:50:00|114095|113995|114095|113995|114115.5|114015.5|114090|113990|148
1603158900000|2020-10-20 01:55:00|114096|113996|114090|113990|114141|114041|114089|113989|160
1603159200000|2020-10-20 02:00:00|114089|113989|114114|114014|114124.5|114024.5|114089|113989|140
1603159500000|2020-10-20 02:05:00|114119|114019|114059|113959|114131|114031|114051.5|113951.5|172
1603159800000|2020-10-20 02:10:00|114060|113960|114009|113909|114060|113960|114004.5|113904.5|190
1603160100000|2020-10-20 02:15:00|114008.5|113908.5|113989.5|113889.5|114009|113909|113978|113878|186
1603160400000|2020-10-20 02:20:00|113989|113889|114009|113909|114009|113909|113988|113888|77
1603160700000|2020-10-20 02:25:00|114011|113911|114021|113921|114031.3|113931.3|114009|113909|102
1603161000000|2020-10-20 02:30:00|114021.5|113921.5|114041|113941|114071|113971|114019|113919|142
1603161300000|2020-10-20 02:35:00|114040|113940|114029|113929|114052.5|113952.5|114024|113924|88
1603161600000|2020-10-20 02:40:00|114031|113931|114008.5|113908.5|114045.5|113945.5|114002|113902|107
1603161900000|2020-10-20 02:45:00|114009|113909|113979.5|113879.5|114009|113909|113977|113877|126
1603162200000|2020-10-20 02:50:00|113979|113879|114018|113918|114025|113925|113978|113878|144
1603162500000|2020-10-20 02:55:00|114018.5|113918.5|113989|113889|114018.5|113918.5|113978.5|113878.5|125
1603162800000|2020-10-20 03:00:00|113989.5|113889.5|113989|113889|114015.3|113915.3|113988|113888|100
1603163100000|2020-10-20 03:05:00|113987|113887|113989|113889|113999.5|113899.5|113979|113879|85
1603163400000|2020-10-20 03:10:00|113976.7|113876.7|113944.3|113844.3|113976.7|113876.7|113943.8|113843.8|74
1603163700000|2020-10-20 03:15:00|113942.9|113842.9|113945.8|113845.8|113945.8|113845.8|113926.5|113826.5|97
1603164000000|2020-10-20 03:20:00|113945.3|113845.3|113969|113869|113976|113876|113929.5|113829.5|105
1603164300000|2020-10-20 03:25:00|113969.5|113869.5|113954.8|113854.8|113971|113871|113954.3|113854.3|75
1603164600000|2020-10-20 03:30:00|113955|113855|113894.7|113794.7|113955|113855|113894.3|113794.3|98
1603164900000|2020-10-20 03:35:00|113889|113789|113914.5|113814.5|113921|113821|113885.5|113785.5|211
1603165200000|2020-10-20 03:40:00|113913.5|113813.5|113929.5|113829.5|113935.3|113835.3|113912.5|113812.5|158
1603165500000|2020-10-20 03:45:00|113928.5|113828.5|113915.5|113815.5|113931|113831|113915.5|113815.5|113
1603165800000|2020-10-20 03:50:00|113916|113816|113934.3|113834.3|113937.7|113837.7|113915|113815|110
1603166100000|2020-10-20 03:55:00|113932.9|113832.9|113949.5|113849.5|113949.5|113849.5|113912|113812|89
1603166400000|2020-10-20 04:00:00|113949|113849|113975.5|113875.5|113975.5|113875.5|113949|113849|65
1603166700000|2020-10-20 04:05:00|113974.5|113874.5|113959.5|113859.5|113991|113891|113954|113854|130
1603167000000|2020-10-20 04:10:00|113960.5|113860.5|113955|113855|113965.8|113865.8|113949|113849|36
1603167300000|2020-10-20 04:15:00|113955.5|113855.5|113970|113870|113975.5|113875.5|113954.5|113854.5|111
1603167600000|2020-10-20 04:20:00|113970.5|113870.5|113966.8|113866.8|113975.3|113875.3|113964.8|113864.8|170
1603167900000|2020-10-20 04:25:00|113966.5|113866.5|113966|113866|113977.3|113877.3|113964.5|113864.5|146
1603168200000|2020-10-20 04:30:00|113965.5|113865.5|113960.5|113860.5|113977.8|113877.8|113959.5|113859.5|104
1603168500000|2020-10-20 04:35:00|113960|113860|113999.5|113899.5|114000|113900|113954.3|113854.3|154
1603168800000|2020-10-20 04:40:00|113999|113899|114010|113910|114014.8|113914.8|113979|113879|131
1603169100000|2020-10-20 04:45:00|114009.5|113909.5|114031|113931|114037.5|113937.5|114009|113909|82
1603169400000|2020-10-20 04:50:00|114025|113925|113999.5|113899.5|114025.8|113925.8|113991.3|113891.3|140
1603169700000|2020-10-20 04:55:00|114000.5|113900.5|114001|113901|114010.5|113910.5|113999.5|113899.5|108
1603170000000|2020-10-20 05:00:00|114002|113902|114005.5|113905.5|114022|113922|113999.5|113899.5|48
1603170300000|2020-10-20 05:05:00|114006|113906|114011|113911|114011|113911|113999.5|113899.5|31
1603170600000|2020-10-20 05:10:00|114010.5|113910.5|114009.5|113909.5|114021|113921|114005.5|113905.5|70
1603170900000|2020-10-20 05:15:00|114010|113910|114016.5|113916.5|114018|113918|114006|113906|46
1603171200000|2020-10-20 05:20:00|114014|113914|114021.1|113921.1|114021.1|113921.1|113996.5|113896.5|53
1603171500000|2020-10-20 05:25:00|114027.1|113927.1|114050.5|113950.5|114057.3|113957.3|114021.1|113921.1|92
1603171800000|2020-10-20 05:30:00|114056.3|113956.3|114059|113959|114075.4|113975.4|114049|113949|85
1603172100000|2020-10-20 05:35:00|114060|113960|114060|113960|114061|113961|114049|113949|116
1603172400000|2020-10-20 05:40:00|114059.5|113959.5|114039|113939|114061|113961|114034.3|113934.3|148
1603172700000|2020-10-20 05:45:00|114039.5|113939.5|114089|113989|114115.3|114015.3|114039|113939|165
1603173000000|2020-10-20 05:50:00|114089.5|113989.5|114079|113979|114095.2|113995.2|114074.3|113974.3|112
1603173300000|2020-10-20 05:55:00|114066.2|113966.2|114015.3|113915.3|114066.2|113966.2|114006.2|113906.2|169
1603173600000|2020-10-20 06:00:00|114015|113915|114020.8|113920.8|114031.3|113931.3|114004.8|113904.8|115
1603173900000|2020-10-20 06:05:00|114021|113921|114069.5|113969.5|114071|113971|114013.8|113913.8|117
1603174200000|2020-10-20 06:10:00|114070|113970|114059|113959|114081|113981|114059|113959|114
1603174500000|2020-10-20 06:15:00|114057.3|113957.3|114035.3|113935.3|114060.8|113960.8|114020.5|113920.5|133
1603174800000|2020-10-20 06:20:00|114037.3|113937.3|114014.5|113914.5|114041|113941|114008.8|113908.8|128
1603175100000|2020-10-20 06:25:00|114012.5|113912.5|113980|113880|114012.5|113912.5|113976|113876|144
1603175400000|2020-10-20 06:30:00|113980.5|113880.5|113976.5|113876.5|114006.5|113906.5|113944|113844|92
1603175700000|2020-10-20 06:35:00|113977.7|113877.7|113970.5|113870.5|114043.8|113906|113965|113831|50
1603176000000|2020-10-20 06:40:00|113971|113871|113966|113866|113976|113876|113963.5|113863.5|19
1603176300000|2020-10-20 06:45:00|113971|113871|113959|113859|113971|113871|113946|113846|46
1603176600000|2020-10-20 06:50:00|113959.5|113859.5|113949|113849|113976|113876|113949|113849|73
1603176900000|2020-10-20 06:55:00|113949.5|113849.5|113991|113891|113991|113891|113944|113844|65
1603177200000|2020-10-20 07:00:00|113986.5|113886.5|113965|113865|113990.5|113890.5|113961.5|113861.5|61
1603177500000|2020-10-20 07:05:00|113964.5|113864.5|113965|113865|113971|113871|113946.1|113846.1|75
1603177800000|2020-10-20 07:10:00|113964.5|113864.5|114006|113906|114069.5|113909.1|113964.5|113864.5|82
1603178100000|2020-10-20 07:15:00|114005.5|113905.5|114104|113904|114106|113961|113999|113863|74
1603178400000|2020-10-20 07:20:00|114099|113899|114094|113994|114170.5|114001.6|114039|113898.5|79
1603178700000|2020-10-20 07:25:00|114094.5|113994.5|114054|113954|114115|114006|114049|113904|55
1603179000000|2020-10-20 07:30:00|114110|113910|114080|113880|114110|113947.5|114039.1|113875.7|14
1603179300000|2020-10-20 07:35:00|114040|113940|114065|113865|114080|113940|114040|113865|3
1603179600000|2020-10-20 07:40:00|114065.5|113865.5|113988.5|113888.5|114070|113920|113985.5|113846|29
1603179900000|2020-10-20 07:45:00|114000|113900|114050|113850|114055|113915.5|114000|113846.5|22
1603180200000|2020-10-20 07:50:00|114055|113855|114000|113900|114077.5|113920|114000|113855|30
1603180500000|2020-10-20 07:55:00|113996.5|113896.5|113943.5|113843.5|114045|113896.5|113943.5|113782|40
1603180800000|2020-10-20 08:00:00|113944.5|113844.5|114005.5|113805.5|114006|113885|113944.5|113805|22
1603181100000|2020-10-20 08:05:00|114006|113806|113970|113870|114007.5|113873.5|113950|113806|21
1603181400000|2020-10-20 08:10:00|113955|113855|114008.6|113808.6|114008.6|113879.1|113950|113808|20
1603181700000|2020-10-20 08:15:00|114009.1|113809.1|113925|113825|114009.6|113854.1|113920|113803|22
1603182000000|2020-10-20 08:20:00|113920|113820|113910.3|113810.3|113954|113825|113891.5|113739|21
1603182300000|2020-10-20 08:25:00|113909.5|113809.5|113865|113765|113909.5|113809.5|113857|113699.5|38
1603182600000|2020-10-20 08:30:00|113870|113770|113925|113825|113985.5|113844|113870|113770|28
1603182900000|2020-10-20 08:35:00|113915|113815|113925|113825|113925|113825|113891.1|113791.1|14
1603183200000|2020-10-20 08:40:00|113923.5|113823.5|113885|113785|113923.5|113823.5|113880|113780|15
1603183500000|2020-10-20 08:45:00|113891.6|113791.6|113894.5|113794.5|113946.6|113811.6|113891.6|113741.6|8
1603183800000|2020-10-20 08:50:00|113882.4|113782.4|113926|113826|113966|113836|113882.4|113763|19
1603184100000|2020-10-20 08:55:00|113983.5|113783.5|113966|113866|114056.9|113876|113941|113781|33
1603184400000|2020-10-20 09:00:00|114028.5|113828.5|114010|113810|114036|113870|113946.6|113810|15
1603184700000|2020-10-20 09:05:00|114000|113800|113955|113855|114030|113875|113920.5|113766.5|20
1603185000000|2020-10-20 09:10:00|113960|113860|114012.4|113812.4|114031.5|113885|113960|113780.5|68
1603185300000|2020-10-20 09:15:00|114010.9|113810.9|113981.9|113781.9|114016.8|113848.4|113948.4|113770.9|43
1603185600000|2020-10-20 09:20:00|113976.4|113776.4|113983.4|113783.4|113983.4|113783.4|113973.4|113773.4|13
1603185900000|2020-10-20 09:25:00|113968.4|113768.4|113958.4|113758.4|114004.9|113823.4|113923.4|113758.4|26
1603186200000|2020-10-20 09:30:00|113952.9|113752.9|113919.4|113819.4|113954.9|113822|113898.4|113752.9|29
1603186500000|2020-10-20 09:35:00|113918.4|113818.4|113929.1|113829.1|113934.1|113834.1|113918.4|113818.4|7
1603186800000|2020-10-20 09:40:00|113934.1|113834.1|113949.1|113849.1|113952.4|113852.4|113934.1|113834.1|5
1603187100000|2020-10-20 09:45:00|113964.1|113864.1|113989.1|113889.1|114058|113892.4|113951.5|113825|31
1603187400000|2020-10-20 09:50:00|114025.5|113825.5|114025|113825|114025.5|113825.5|114025|113825|2
1603187700000|2020-10-20 09:55:00|114020|113820|113980|113880|114020|113880|113975|113820|3
1603188000000|2020-10-20 10:00:00|113975|113875|113980|113880|113980|113880|113970|113870|4
1603188300000|2020-10-20 10:05:00|113995|113895|114054.5|113854.5|114060|113895.5|113975|113854.5|19
1603188600000|2020-10-20 10:10:00|114051|113851|114005|113905|114051|113905|114005|113840|6
1603188900000|2020-10-20 10:15:00|114000|113900|114000|113900|114000|113900|114000|113900|1
1603189200000|2020-10-20 10:20:00|113990|113890|114005|113905|114005|113905|113990|113890|3
1603189500000|2020-10-20 10:25:00|113995|113895|113995|113895|113995|113895|113995|113895|1
1603189800000|2020-10-20 10:30:00|113985|113885|113990|113890|113995|113895|113966.5|113866.5|21
1603190100000|2020-10-20 10:35:00|113971.1|113871.1|113975.7|113875.7|113975.7|113875.7|113971.1|113871.1|2
1603190400000|2020-10-20 10:40:00|113980|113880|113975|113875|113980|113880|113975|113875|2
1603190700000|2020-10-20 10:45:00|113980|113880|113975|113875|113980|113880|113975|113875|2
1603191000000|2020-10-20 10:50:00|113982.4|113882.4|113975|113875|113985|113885|113975|113875|4
1603192200000|2020-10-20 11:10:00|113985|113885|113985|113885|113987.5|113887.5|113985|113885|3
1603192500000|2020-10-20 11:15:00|113980|113880|113995|113895|113998|113898|113980|113880|4
1603192800000|2020-10-20 11:20:00|113997.5|113897.5|113995|113895|113997.5|113897.5|113990|113890|13
1603193100000|2020-10-20 11:25:00|113990|113890|114079.5|113879.5|114082.5|113920|113983.4|113874|29
1603193400000|2020-10-20 11:30:00|114080.5|113880.5|114090.1|113890.1|114090.1|113890.1|114080|113880|11
1603194300000|2020-10-20 11:45:00|114096.1|113896.1|114111|113911|114111|113911|114096.1|113896.1|5
1603194600000|2020-10-20 11:50:00|114116.6|113916.6|114116.6|113916.6|114116.6|113916.6|114116.6|113916.6|1
1603194900000|2020-10-20 11:55:00|114111|113911|114110|113910|114111|113911|114110|113910|2
1603195500000|2020-10-20 12:05:00|114089.1|113989.1|114123|113923|114123|113992.1|114085|113923|5
1603195800000|2020-10-20 12:10:00|114138|113938|114123|113923|114138|113938|114123|113923|3
1603196100000|2020-10-20 12:15:00|114133|113933|114168|113968|114173|113998|114093|113933|7
1603196400000|2020-10-20 12:20:00|114134|114034|114133|114033|114187.5|114048|114133|113963|15
1603196700000|2020-10-20 12:25:00|114138|114038|114163|113963|114193|114045.4|114138|113963|15
1603197000000|2020-10-20 12:30:00|114108|114008|114108|114008|114108|114008|114108|114008|1
1603197300000|2020-10-20 12:35:00|114100.4|114000.4|114110.4|114010.4|114118|114018|114100.4|114000.4|17
1603197600000|2020-10-20 12:40:00|114118|114018|114124.5|113924.5|114134|114018|114089|113922.5|39
1603197900000|2020-10-20 12:45:00|114125|113925|114115.5|113915.5|114133|113933|114115.5|113915.5|12
1603198200000|2020-10-20 12:50:00|114113.4|113913.4|114093|113993|114133|113993|114088|113913.4|8
1603198500000|2020-10-20 12:55:00|114091|113991|114091|113991|114091|113991|114083.5|113983.5|5
1603198800000|2020-10-20 13:00:00|114096|113996|114091|113991|114098.5|113998.5|114091|113991|4
1603199100000|2020-10-20 13:05:00|114161|113961|114171|113971|114171|114040.8|114101|113961|11
1603199400000|2020-10-20 13:10:00|114171.5|113971.5|114128.5|114028.5|114171.5|114028.5|114121|113971.5|6
1603199700000|2020-10-20 13:15:00|114131|114031|114175|113975|114175|114044.1|114115|113970|9
1603200000000|2020-10-20 13:20:00|114180|113980|114135|114035|114181.5|114045|114132.5|113980|18
1603200300000|2020-10-20 13:25:00|114120.2|114020.2|114139.1|114039.1|114139.1|114039.1|114114|114014|12
1603200600000|2020-10-20 13:30:00|114134.1|114034.1|114110|114010|114144.1|114044.1|114105|114005|21
1603200900000|2020-10-20 13:35:00|114115|114015|114130|114030|114190.1|114040|114115|113985|17
1603201200000|2020-10-20 13:40:00|114120|114020|114137.5|113937.5|114157.3|114030|114080|113935|35
1603201500000|2020-10-20 13:45:00|114137|113937|114129.8|113929.8|114142.5|113969.5|114052|113882|54
1603201800000|2020-10-20 13:50:00|114135|113935|114044.5|113944.5|114135|113944.5|114039.5|113879|8
1603202100000|2020-10-20 13:55:00|114087|113887|114072.5|113872.5|114087|113887|114068.8|113868.8|8
1603202700000|2020-10-20 14:05:00|114075|113875|114072.5|113872.5|114095|113942|114041|113872.5|16
1603203000000|2020-10-20 14:10:00|114075|113875|114052.5|113852.5|114082|113927|114012|113832.5|32
1603203300000|2020-10-20 14:15:00|114052|113852|114037.5|113837.5|114052.5|113882|113972|113834.5|37
1603203900000|2020-10-20 14:25:00|113977|113877|113952.5|113752.5|114037.5|113877|113912|113750|27
1603204200000|2020-10-20 14:30:00|113912|113812|113978.8|113778.8|114003.8|113812|113912|113778.8|16
1603204800000|2020-10-20 14:40:00|113988.8|113788.8|113933.8|113833.8|113993.5|113833.8|113931.3|113788.8|5
1603205100000|2020-10-20 14:45:00|113931.3|113831.3|113940|113840|113943.8|113843.8|113931.3|113831.3|8
1603205400000|2020-10-20 14:50:00|113945|113845|113995|113795|114000|113859|113935|113795|11
1603205700000|2020-10-20 14:55:00|113950|113850|113955|113855|114005|113855|113935|113785|14
1603206000000|2020-10-20 15:00:00|113965|113865|114024|113824|114065|113895|113960|113800|47
1603206300000|2020-10-20 15:05:00|114059|113859|114022|113822|114059|113906.5|114006.5|113817.8|38
1603206600000|2020-10-20 15:10:00|114015|113815|114019.8|113819.8|114019.8|113819.8|114015|113815|2
1603206900000|2020-10-20 15:15:00|114015|113815|114018.8|113818.8|114022|113822|114000|113800|13
1603207200000|2020-10-20 15:20:00|114010.8|113810.8|114018.8|113818.8|114018.8|113818.8|114004.1|113804.1|12
1603207500000|2020-10-20 15:25:00|114022|113822|114033.8|113833.8|114033.8|113833.8|114022|113822|4
1603207800000|2020-10-20 15:30:00|114053.8|113853.8|113988.8|113888.8|114053.8|113888.8|113988.8|113843.8|6
1603208100000|2020-10-20 15:35:00|114043.8|113843.8|113988.8|113888.8|114043.8|113888.8|113988.8|113843.5|3
1603208400000|2020-10-20 15:40:00|114043.8|113843.8|114006.9|113806.9|114047.4|113847.4|113993.7|113793.7|27
1603208700000|2020-10-20 15:45:00|114007.4|113807.4|113997.4|113797.4|114007.4|113807.4|113996.4|113796.4|6
1603209600000|2020-10-20 16:00:00|114000|113800|113986|113786|114005|113805|113986|113786|6
1603209900000|2020-10-20 16:05:00|113980.9|113780.9|113985|113785|113985|113785|113980.9|113780.9|2
1603210200000|2020-10-20 16:10:00|113977.4|113777.4|113975|113775|113977.4|113777.4|113965|113765|4
1603211100000|2020-10-20 16:25:00|113980|113780|113980|113780|113980|113780|113975|113775|3
1603211400000|2020-10-20 16:30:00|113975|113775|113964.2|113764.2|113975|113775|113964.2|113764.2|4
1603211700000|2020-10-20 16:35:00|113964.8|113764.8|113973.5|113773.5|113981.9|113803.7|113891.2|113720.3|36
1603212000000|2020-10-20 16:40:00|113974|113774|113975|113775|113977.7|113777.7|113972.5|113772.5|13
1603212300000|2020-10-20 16:45:00|113969|113769|113925|113725|113969|113769|113925|113725|25
1603212600000|2020-10-20 16:50:00|113919.8|113719.8|113968.2|113768.2|113973.2|113811.2|113911.2|113719.8|18
1603212900000|2020-10-20 16:55:00|113970|113770|113965|113765|113973.2|113773.2|113965|113765|5
1603213200000|2020-10-20 17:00:00|113967.7|113767.7|113965.7|113765.7|113968.2|113808.7|113904.3|113749.3|11
1603213500000|2020-10-20 17:05:00|113964.7|113764.7|113924.3|113724.3|113964.7|113764.7|113923.2|113723.2|13
1603213800000|2020-10-20 17:10:00|113923.2|113723.2|113923.2|113723.2|113923.2|113723.2|113923.2|113723.2|1
1603214100000|2020-10-20 17:15:00|113918.2|113718.2|113918.2|113718.2|113918.2|113718.2|113918.2|113718.2|1
1603214400000|2020-10-20 17:20:00|113920|113720|113904.3|113704.3|113923.2|113723.2|113904.3|113704.3|9
1603214700000|2020-10-20 17:25:00|113858.7|113758.7|113918.2|113718.2|113918.2|113758.7|113858.7|113704.3|8
1603215000000|2020-10-20 17:30:00|113915.7|113715.7|113904.3|113704.3|113915.7|113715.7|113904.3|113704.3|4
1603215300000|2020-10-20 17:35:00|113901.2|113701.2|113875|113675|113904.3|113704.3|113874.2|113674.2|18
1603215600000|2020-10-20 17:40:00|113875.4|113675.4|113875|113675|113875.4|113675.4|113875|113675|2
1603215900000|2020-10-20 17:45:00|113878.2|113678.2|113883.2|113683.2|113883.2|113683.2|113878.2|113678.2|3
1603216200000|2020-10-20 17:50:00|113880.7|113680.7|113883.3|113683.3|113900|113700|113874.1|113674.1|14
1603216500000|2020-10-20 17:55:00|113891.6|113691.6|113925|113725|113925|113725|113891.6|113691.6|18
1603216800000|2020-10-20 18:00:00|113921.6|113721.6|113932.1|113732.1|113935.6|113735.6|113921.6|113721.6|4
1603217100000|2020-10-20 18:05:00|113937.6|113737.6|113932.1|113732.1|113939.6|113739.6|113932.1|113732.1|6
1603217400000|2020-10-20 18:10:00|113928.1|113728.1|113929.6|113729.6|113929.6|113729.6|113928.1|113728.1|4
1603218000000|2020-10-20 18:20:00|113911.6|113711.6|113908.3|113708.3|113915|113715|113907.3|113707.3|11
1603219500000|2020-10-20 18:45:00|113910.8|113710.8|113918.3|113718.3|113918.3|113718.3|113910.8|113710.8|4
1603220100000|2020-10-20 18:55:00|113923.3|113723.3|113943.3|113743.3|113943.3|113743.3|113923.3|113723.3|7
1603220400000|2020-10-20 19:00:00|113942.5|113742.5|113919.8|113719.8|113944.8|113744.8|113916.8|113716.8|13
1603220700000|2020-10-20 19:05:00|113921.3|113721.3|113930|113730|113930|113730|113921.3|113721.3|13
1603221300000|2020-10-20 19:15:00|113944.3|113744.3|113946|113746|113947.3|113747.3|113944.3|113744.3|4
1603221600000|2020-10-20 19:20:00|113944.8|113744.8|113944.8|113744.8|113944.8|113744.8|113941|113741|3
1603221900000|2020-10-20 19:25:00|113941|113741|113944.8|113744.8|113944.8|113744.8|113941|113741|2
1603222200000|2020-10-20 19:30:00|113946|113746|113946|113746|113946|113746|113946|113746|1
1603222500000|2020-10-20 19:35:00|113951|113751|113965|113765|113970|113770|113951|113751|40
1603222800000|2020-10-20 19:40:00|113957.4|113757.4|113949.7|113749.7|113957.4|113757.4|113947.7|113747.7|7
1603223100000|2020-10-20 19:45:00|113940|113740|113919.7|113719.7|113940|113740|113919.7|113719.7|3
1603223400000|2020-10-20 19:50:00|113925|113725|113929.9|113729.9|113929.9|113729.9|113925|113725|3
1603223700000|2020-10-20 19:55:00|113935|113735|113935|113735|113935|113735|113935|113735|1
1603242000000|2020-10-21 01:00:00|113642.5|113542.5|113613|113513|113644.5|113544.5|113601.5|113501.5|169
1603242300000|2020-10-21 01:05:00|113613.5|113513.5|113537.5|113437.5|113622.3|113522.3|113527|113427|321
1603242600000|2020-10-21 01:10:00|113534.8|113434.8|113570|113470|113581.6|113481.6|113523|113423|252
1603242900000|2020-10-21 01:15:00|113571|113471|113552.5|113452.5|113594.5|113494.5|113550|113450|204
1603243200000|2020-10-21 01:20:00|113551.5|113451.5|113578.5|113478.5|113579|113479|113529|113429|263
1603243500000|2020-10-21 01:25:00|113578|113478|113540.5|113440.5|113581|113481|113539.5|113439.5|260
1603243800000|2020-10-21 01:30:00|113539|113439|113521|113421|113539|113439|113482.5|113382.5|364
1603244100000|2020-10-21 01:35:00|113520.5|113420.5|113511|113411|113545.5|113445.5|113509|113409|214
1603244400000|2020-10-21 01:40:00|113510.5|113410.5|113457|113357|113511.5|113411.5|113447.9|113347.9|240
1603244700000|2020-10-21 01:45:00|113457.5|113357.5|113365.3|113265.3|113460.8|113360.8|113310.7|113210.7|358
1603245000000|2020-10-21 01:50:00|113363.8|113263.8|113439|113339|113441|113341|113360.5|113260.5|277
1603245300000|2020-10-21 01:55:00|113438|113338|113463.5|113363.5|113471|113371|113425.7|113325.7|155
1603245600000|2020-10-21 02:00:00|113463|113363|113439|113339|113466.5|113366.5|113420|113320|177
1603245900000|2020-10-21 02:05:00|113434.8|113334.8|113448|113348|113471|113371|113429|113329|155
1603246200000|2020-10-21 02:10:00|113451|113351|113406|113306|113491|113391|113399.8|113299.8|129
1603246500000|2020-10-21 02:15:00|113408|113308|113419.5|113319.5|113420|113320|113390.5|113290.5|124
1603246800000|2020-10-21 02:20:00|113419|113319|113439.5|113339.5|113448.5|113348.5|113418.5|113318.5|150
1603247100000|2020-10-21 02:25:00|113439|113339|113429.5|113329.5|113440.5|113340.5|113409|113309|110
1603247400000|2020-10-21 02:30:00|113428.5|113328.5|113461|113361|113465.5|113365.5|113403|113303|159
1603247700000|2020-10-21 02:35:00|113456.8|113356.8|113461|113361|113461.3|113361.3|113441|113341|115
1603248000000|2020-10-21 02:40:00|113456.3|113356.3|113495.5|113395.5|113495.5|113395.5|113434.3|113334.3|198
1603248300000|2020-10-21 02:45:00|113495|113395|113471.5|113371.5|113496|113396|113451.5|113351.5|139
1603248600000|2020-10-21 02:50:00|113470.5|113370.5|113489|113389|113491|113391|113459.7|113359.7|202
1603248900000|2020-10-21 02:55:00|113489.5|113389.5|113507.2|113407.2|113507.7|113407.7|113489|113389|74
1603249200000|2020-10-21 03:00:00|113503|113403|113490|113390|113506|113406|113474.3|113374.3|143
1603249500000|2020-10-21 03:05:00|113489.5|113389.5|113468.3|113368.3|113495.3|113395.3|113464|113364|94
1603249800000|2020-10-21 03:10:00|113464.3|113364.3|113491|113391|113491.5|113391.5|113455.3|113355.3|96
1603250100000|2020-10-21 03:15:00|113491.5|113391.5|113460|113360|113505.3|113405.3|113455|113355|149
1603250400000|2020-10-21 03:20:00|113459.5|113359.5|113449.5|113349.5|113460.5|113360.5|113429|113329|148
1603250700000|2020-10-21 03:25:00|113449|113349|113410.5|113310.5|113454.5|113354.5|113356.5|113256.5|213
1603251000000|2020-10-21 03:30:00|113410|113310|113381|113281|113411|113311|113329.5|113229.5|239
1603251300000|2020-10-21 03:35:00|113381.5|113281.5|113386|113286|113401|113301|113359|113259|115
1603251600000|2020-10-21 03:40:00|113384.5|113284.5|113359.5|113259.5|113401|113301|113353.5|113253.5|154
1603251900000|2020-10-21 03:45:00|113359|113259|113372|113272|113396.5|113296.5|113358.3|113258.3|206
1603252200000|2020-10-21 03:50:00|113373|113273|113387|113287|113397.5|113297.5|113370.8|113270.8|119
1603252500000|2020-10-21 03:55:00|113387.5|113287.5|113352.8|113252.8|113388|113288|113347|113247|100
1603252800000|2020-10-21 04:00:00|113339|113239|113324.5|113224.5|113351|113251|113309.5|113209.5|191
1603253100000|2020-10-21 04:05:00|113324|113224|113331|113231|113351|113251|113309|113209|114
1603253400000|2020-10-21 04:10:00|113325.3|113225.3|113325.7|113225.7|113331|113231|113300.8|113200.8|149
1603253700000|2020-10-21 04:15:00|113330|113230|113320|113220|113331|113231|113320|113220|138
1603254000000|2020-10-21 04:20:00|113320.5|113220.5|113316.5|113216.5|113345.8|113245.8|113309|113209|145
1603254300000|2020-10-21 04:25:00|113318|113218|113309|113209|113329.5|113229.5|113284|113184|204
1603254600000|2020-10-21 04:30:00|113309.5|113209.5|113259|113159|113330.5|113230.5|113222.8|113122.8|278
1603254900000|2020-10-21 04:35:00|113255.8|113155.8|113271.5|113171.5|113290|113190|113215.5|113115.5|330
1603255200000|2020-10-21 04:40:00|113271|113171|113260|113160|113291|113191|113220.4|113120.4|297
1603255500000|2020-10-21 04:45:00|113261.5|113161.5|113249|113149|113286.5|113186.5|113205.9|113105.9|218
1603255800000|2020-10-21 04:50:00|113245.3|113145.3|113196.4|113096.4|113249.5|113149.5|113196.4|113096.4|225
1603256100000|2020-10-21 04:55:00|113193.4|113093.4|113220|113120|113231|113131|113177|113077|214
1603256400000|2020-10-21 05:00:00|113219|113119|113210|113110|113231|113131|113165.4|113065.4|265
1603256700000|2020-10-21 05:05:00|113210.5|113110.5|113241|113141|113241|113141|113194.8|113094.8|112
1603257000000|2020-10-21 05:10:00|113243.8|113143.8|113239|113139|113275.3|113175.3|113229|113129|165
1603257300000|2020-10-21 05:15:00|113235.8|113135.8|113311|113211|113317|113217|113229.5|113129.5|223
1603257600000|2020-10-21 05:20:00|113316|113216|113335|113235|113361|113261|113311|113211|213
1603257900000|2020-10-21 05:25:00|113336|113236|113321|113221|113343.8|113243.8|113315.5|113215.5|111
1603258200000|2020-10-21 05:30:00|113320.5|113220.5|113309|113209|113331|113231|113289|113189|155
1603258500000|2020-10-21 05:35:00|113314.7|113214.7|113318.3|113218.3|113345.2|113245.2|113309|113209|170
1603258800000|2020-10-21 05:40:00|113317.3|113217.3|113305.5|113205.5|113321|113221|113294.8|113194.8|124
1603259100000|2020-10-21 05:45:00|113305|113205|113310|113210|113326.3|113226.3|113279|113179|215
1603259400000|2020-10-21 05:50:00|113309|113209|113239|113139|113311|113211|113239|113139|199
1603259700000|2020-10-21 05:55:00|113239.5|113139.5|113251|113151|113269.8|113169.8|113215.7|113115.7|137
1603260000000|2020-10-21 06:00:00|113249|113149|113281|113181|113291|113191|113249|113149|185
1603260300000|2020-10-21 06:05:00|113283.8|113183.8|113285|113185|113291|113191|113264|113164|232
1603260600000|2020-10-21 06:10:00|113286|113186|113245.5|113145.5|113289.3|113189.3|113224.8|113124.8|148
1603260900000|2020-10-21 06:15:00|113245|113145|113249|113149|113285.3|113185.3|113244.7|113144.7|261
1603261200000|2020-10-21 06:20:00|113249.5|113149.5|113234.3|113134.3|113281|113181|113234.3|113134.3|181
1603261500000|2020-10-21 06:25:00|113229|113129|113200|113100|113231|113131|113172.8|113072.8|223
1603261800000|2020-10-21 06:30:00|113211|113111|113205.3|113105.3|113231|113131|113201|113101|93
1603262100000|2020-10-21 06:35:00|113204.8|113104.8|113236|113136|113247|113147|113204.8|113104.8|106
1603262400000|2020-10-21 06:40:00|113231|113131|113226.5|113126.5|113271.5|113145|113191|113067|127
1603262700000|2020-10-21 06:45:00|113226|113126|113266|113066|113266|113141|113199.5|113066|150
1603263000000|2020-10-21 06:50:00|113264|113064|113226|113126|113270|113136|113181.5|113064|97
1603263300000|2020-10-21 06:55:00|113224|113124|113294.3|113194.3|113338.5|113194.3|113224|113118.9|117
1603263600000|2020-10-21 07:00:00|113291|113191|113261.3|113161.3|113357.3|113197.4|113254|113149|107
1603263900000|2020-10-21 07:05:00|113260.8|113160.8|113279|113179|113299.8|113199.8|113234|113134|125
1603264200000|2020-10-21 07:10:00|113277.8|113177.8|113311|113211|113368|113241.3|113274|113161.5|122
1603264500000|2020-10-21 07:15:00|113308.3|113208.3|113316|113216|113326|113226|113304|113204|38
1603264800000|2020-10-21 07:20:00|113315|113215|113330|113230|113341|113241|113314|113214|30
1603265100000|2020-10-21 07:25:00|113331|113231|113304.8|113204.8|113341|113241|113304.8|113204.8|57
1603265400000|2020-10-21 07:30:00|113313.3|113213.3|113355|113155|113365|113217.3|113285|113149.8|21
1603265700000|2020-10-21 07:35:00|113345|113145|113345|113145|113345|113145|113345|113145|1
1603266000000|2020-10-21 07:40:00|113290|113190|113296.7|113196.7|113320.3|113197.3|113271.8|113120.3|15
1603266300000|2020-10-21 07:45:00|113294.2|113194.2|113312.8|113212.8|113335|113235|113294.2|113194.2|24
1603266600000|2020-10-21 07:50:00|113312.3|113212.3|113375|113175|113375|113234.3|113312.3|113170|16
1603266900000|2020-10-21 07:55:00|113375.8|113175.8|113346.5|113146.5|113375.8|113230|113294.8|113143.3|16
1603267200000|2020-10-21 08:00:00|113290|113190|113305.3|113205.3|113350|113206.3|113275|113150|23
1603267500000|2020-10-21 08:05:00|113305|113205|113300|113200|113368.3|113206.3|113295|113155|19
1603267800000|2020-10-21 08:10:00|113295|113195|113250|113150|113297|113195|113248|113091|22
1603268100000|2020-10-21 08:15:00|113255|113155|113270|113170|113279.1|113179.1|113250|113150|14
1603268400000|2020-10-21 08:20:00|113278|113178|113312.5|113212.5|113335.3|113216|113270|113123.5|22
1603268700000|2020-10-21 08:25:00|113315|113215|113379.5|113279.5|113401|113296.6|113280|113159|91
1603269000000|2020-10-21 08:30:00|113378.5|113278.5|113330|113230|113429|113278.5|113330|113179|43
1603269300000|2020-10-21 08:35:00|113331|113231|113408|113208|113417|113283.5|113331|113200|37
1603269600000|2020-10-21 08:40:00|113409.5|113209.5|113402|113202|113420|113285|113366.5|113200|19
1603269900000|2020-10-21 08:45:00|113401.5|113201.5|113350|113250|113407.5|113265|113350|113201.5|6
1603270200000|2020-10-21 08:50:00|113355|113255|113365|113265|113365|113265|113355|113255|4
1603270500000|2020-10-21 08:55:00|113375|113275|113441.5|113241.5|113442|113280|113360|113224.5|19
1603270800000|2020-10-21 09:00:00|113441|113241|113467.9|113267.9|113467.9|113317.9|113417.9|113234.5|53
1603271100000|2020-10-21 09:05:00|113459.5|113259.5|113384.7|113284.7|113461.9|113309.5|113384.7|113239.5|12
1603271400000|2020-10-21 09:10:00|113380.2|113280.2|113413.5|113313.5|113444.5|113318.5|113380.2|113225.7|15
1603271700000|2020-10-21 09:15:00|113410|113310|113439.5|113239.5|113444.5|113314.5|113398|113239.5|20
1603272000000|2020-10-21 09:20:00|113434.5|113234.5|113424.5|113224.5|113439.5|113297.9|113364.5|113219.5|23
1603272300000|2020-10-21 09:25:00|113429.2|113229.2|113426.6|113226.6|113429.2|113229.2|113426.6|113226.6|2
1603272600000|2020-10-21 09:30:00|113421.6|113221.6|113416.6|113216.6|113426.6|113226.6|113416.6|113216.6|3
1603272900000|2020-10-21 09:35:00|113413.6|113213.6|113390|113290|113413.6|113299.1|113349.1|113213.6|19
1603273200000|2020-10-21 09:40:00|113435|113235|113370|113270|113435|113285|113362|113220.5|18
1603273500000|2020-10-21 09:45:00|113385|113285|113385|113285|113385|113285|113362.5|113262.5|16
1603273800000|2020-10-21 09:50:00|113377.5|113277.5|113425|113325|113459|113329|113370|113254|86
1603274100000|2020-10-21 09:55:00|113430|113330|113423|113323|113430|113330|113420|113320|5
1603274400000|2020-10-21 10:00:00|113428|113328|113433|113333|113438|113338|113413.3|113313.3|13
1603274700000|2020-10-21 10:05:00|113423.5|113323.5|113378|113278|113433|113333|113378|113278|14
1603275000000|2020-10-21 10:10:00|113392.1|113292.1|113378|113278|113392.1|113292.1|113374.1|113274.1|5
1603275300000|2020-10-21 10:15:00|113383|113283|113393|113293|113393|113293|113383|113283|2
1603275600000|2020-10-21 10:20:00|113378.6|113278.6|113388|113288|113393|113293|113378.5|113278.5|8
1603275900000|2020-10-21 10:25:00|113380.5|113280.5|113378.5|113278.5|113388.1|113288.1|113375.4|113275.4|7
1603276200000|2020-10-21 10:30:00|113379|113279|113378|113278|113379|113279|113378|113278|2
1603276500000|2020-10-21 10:35:00|113370.4|113270.4|113370.4|113270.4|113370.4|113270.4|113370.4|113270.4|1
1603276800000|2020-10-21 10:40:00|113378|113278|113378|113278|113378|113278|113370.4|113270.4|3
1603277100000|2020-10-21 10:45:00|113383|113283|113383|113283|113383|113283|113378|113278|3
1603277400000|2020-10-21 10:50:00|113398|113298|113377|113277|113398|113298|113377|113277|4
1603277700000|2020-10-21 10:55:00|113392|113292|113384.1|113284.1|113392|113292|113374.1|113274.1|7
1603278000000|2020-10-21 11:00:00|113379.1|113279.1|113384.1|113284.1|113384.1|113284.1|113379.1|113279.1|2
1603278300000|2020-10-21 11:05:00|113428.6|113228.6|113441.1|113241.1|113449.1|113249.1|113428.6|113228.6|15
1603278600000|2020-10-21 11:10:00|113440.6|113240.6|113439.1|113239.1|113440.6|113240.6|113439.1|113239.1|3
1603278900000|2020-10-21 11:15:00|113439|113239|113439|113239|113439|113239|113439|113239|1
1603280100000|2020-10-21 11:35:00|113439.1|113239.1|113451.4|113251.4|113453.5|113328|113424.1|113239.1|20
1603280700000|2020-10-21 11:45:00|113450.4|113250.4|113451.4|113251.4|113451.4|113251.4|113450.4|113250.4|3
1603281000000|2020-10-21 11:50:00|113441.4|113241.4|113441.4|113241.4|113441.5|113241.5|113441.4|113241.4|3
1603281300000|2020-10-21 11:55:00|113441.5|113241.5|113454.1|113254.1|113454.1|113254.1|113441.4|113241.4|4
1603281600000|2020-10-21 12:00:00|113459|113259|113449.1|113249.1|113459|113259|113449.1|113249.1|2
1603281900000|2020-10-21 12:05:00|113440.6|113240.6|113439|113239|113440.6|113240.6|113439|113239|5
1603282200000|2020-10-21 12:10:00|113431.4|113231.4|113431.4|113231.4|113431.4|113231.4|113431.4|113231.4|1
1603282800000|2020-10-21 12:20:00|113449.1|113249.1|113467|113267|113471|113330.5|113408|113229|19
1603283100000|2020-10-21 12:25:00|113455|113255|113467|113267|113467|113267|113455|113255|2
1603283400000|2020-10-21 12:30:00|113422.1|113222.1|113447|113247|113447.5|113275|113368|113216.5|19
1603283700000|2020-10-21 12:35:00|113447.5|113247.5|113375|113275|113455|113287.4|113355|113205|46
1603284000000|2020-10-21 12:40:00|113406.5|113206.5|113380|113280|113420|113280|113375|113206.5|14
1603284300000|2020-10-21 12:45:00|113385|113285|113450.8|113250.8|113452.5|113290|113372|113248.8|23
1603284600000|2020-10-21 12:50:00|113451.3|113251.3|113406.5|113206.5|113453.8|113267|113353.5|113206.5|18
1603284900000|2020-10-21 12:55:00|113426.5|113226.5|113427.5|113227.5|113427.5|113227.5|113426.5|113226.5|2
1603285200000|2020-10-21 13:00:00|113424|113224|113439|113239|113439|113239|113416.5|113216.5|9
1603285500000|2020-10-21 13:05:00|113425|113225|113438.5|113238.5|113438.5|113238.5|113425|113225|4
1603285800000|2020-10-21 13:10:00|113439|113239|113443|113243|113443|113243|113439|113239|8
1603286100000|2020-10-21 13:15:00|113435.5|113235.5|113443|113243|113443|113243|113435.5|113235.5|10
1603286400000|2020-10-21 13:20:00|113445|113245|113403.5|113203.5|113445|113245|113403.5|113203.5|12
1603286700000|2020-10-21 13:25:00|113409|113209|113413.6|113213.6|113423.5|113223.5|113409|113209|10
1603287000000|2020-10-21 13:30:00|113418.6|113218.6|113418.6|113218.6|113448.6|113248.6|113413.6|113213.6|11
1603287300000|2020-10-21 13:35:00|113448.6|113248.6|113418.6|113218.6|113465.7|113265.7|113418.6|113218.6|7
1603287600000|2020-10-21 13:40:00|113413.6|113213.6|113423.6|113223.6|113428.9|113228.9|113403.6|113203.6|9
1603287900000|2020-10-21 13:45:00|113381.2|113181.2|113353.6|113153.6|113423.6|113223.6|113353.6|113153.6|33
1603288200000|2020-10-21 13:50:00|113348.6|113148.6|113332.4|113132.4|113348.9|113148.9|113332.4|113132.4|5
1603288500000|2020-10-21 13:55:00|113338.9|113138.9|113313.7|113113.7|113358.6|113158.6|113308.6|113108.6|35
1603288800000|2020-10-21 14:00:00|113318.6|113118.6|113308.9|113108.9|113323.6|113123.6|113303.6|113103.6|8
1603289100000|2020-10-21 14:05:00|113308.6|113108.6|113308.9|113108.9|113308.9|113108.9|113292.9|113092.9|13
1603289400000|2020-10-21 14:10:00|113313.6|113113.6|113298.6|113098.6|113320|113120|113298.6|113098.6|6
1603289700000|2020-10-21 14:15:00|113283.6|113083.6|113293.6|113093.6|113329.9|113170.4|113265.7|113083.6|22
1603290000000|2020-10-21 14:20:00|113274.6|113074.6|113233.6|113033.6|113275|113075|113232.2|113032.2|18
1603290300000|2020-10-21 14:25:00|113243.6|113043.6|113259.4|113059.4|113264.4|113077.9|113173.6|113013.8|24
1603290600000|2020-10-21 14:30:00|113259.9|113059.9|113268.6|113068.6|113268.6|113068.6|113259.9|113059.9|2
1603290900000|2020-10-21 14:35:00|113247.9|113047.9|113273.6|113073.6|113273.6|113073.6|113235.4|113035.4|25
1603291200000|2020-10-21 14:40:00|113253.6|113053.6|113213.6|113013.6|113253.6|113053.6|113203.6|113003.6|17
1603291500000|2020-10-21 14:45:00|113218.6|113018.6|113233.6|113033.6|113248.6|113048.6|113218.6|113018.6|11
1603291800000|2020-10-21 14:50:00|113242.9|113042.9|113261.6|113061.6|113278.6|113078.6|113229.4|113029.4|37
1603292100000|2020-10-21 14:55:00|113253.6|113053.6|113316|113116|113343.8|113143.8|113253.6|113053.6|24
1603292700000|2020-10-21 15:05:00|113288.8|113088.8|113293.8|113093.8|113295|113095|113288.8|113088.8|4
1603293000000|2020-10-21 15:10:00|113305.8|113105.8|113323.5|113123.5|113333.8|113133.8|113305.8|113105.8|7
1603293300000|2020-10-21 15:15:00|113323.8|113123.8|113297.8|113197.8|113365|113213.8|113297.8|113098.8|27
1603293600000|2020-10-21 15:20:00|113341|113141|113368.8|113168.8|113415.3|113238.8|113269.8|113113.8|34
1603293900000|2020-10-21 15:25:00|113358.8|113158.8|113383.8|113183.8|113383.8|113183.8|113358.8|113158.8|7
1603294200000|2020-10-21 15:30:00|113368.8|113168.8|113353.8|113153.8|113368.8|113168.8|113338.8|113138.8|4
1603294500000|2020-10-21 15:35:00|113346.3|113146.3|113338.8|113138.8|113353.8|113153.8|113323.8|113123.8|5
1603294800000|2020-10-21 15:40:00|113333.6|113133.6|113333.6|113133.6|113333.6|113133.6|113333.6|113133.6|1
1603295700000|2020-10-21 15:55:00|113328.6|113128.6|113328.6|113128.6|113328.6|113128.6|113328.6|113128.6|1
1603296000000|2020-10-21 16:00:00|113328.9|113128.9|113328.9|113128.9|113328.9|113128.9|113328.9|113128.9|1
1603297200000|2020-10-21 16:20:00|113323.6|113123.6|113311.7|113111.7|113323.6|113123.6|113299|113099|29
1603297500000|2020-10-21 16:25:00|113312.2|113112.2|113328.6|113128.6|113333.6|113133.6|113312.2|113112.2|9
1603297800000|2020-10-21 16:30:00|113328.7|113128.7|113322.9|113122.9|113328.7|113128.7|113318.3|113118.3|7
1603298100000|2020-10-21 16:35:00|113305.8|113105.8|113325.8|113125.8|113325.8|113125.8|113304.9|113104.9|4
1603298400000|2020-10-21 16:40:00|113319.9|113119.9|113300.9|113100.9|113319.9|113119.9|113296.3|113096.3|15
1603298700000|2020-10-21 16:45:00|113293.9|113093.9|113300.9|113100.9|113301.9|113101.9|113284.9|113084.9|15
1603299000000|2020-10-21 16:50:00|113297.1|113097.1|113300.9|113100.9|113300.9|113100.9|113297.1|113097.1|2
1603299300000|2020-10-21 16:55:00|113302.9|113102.9|113302.9|113102.9|113302.9|113102.9|113302.9|113102.9|1
1603299600000|2020-10-21 17:00:00|113301.9|113101.9|113300.9|113100.9|113301.9|113101.9|113300.9|113100.9|3
1603300800000|2020-10-21 17:20:00|113282.8|113082.8|113282.8|113082.8|113282.8|113082.8|113282.8|113082.8|1
1603301400000|2020-10-21 17:30:00|113283.7|113083.7|113293.2|113093.2|113293.2|113093.2|113283.7|113083.7|4
1603301700000|2020-10-21 17:35:00|113302.8|113102.8|113322.8|113122.8|113342.3|113142.3|113300.7|113100.7|12
1603302000000|2020-10-21 17:40:00|113317.8|113117.8|113322.8|113122.8|113322.8|113122.8|113315.9|113115.9|6
1603303200000|2020-10-21 18:00:00|113327.8|113127.8|113330.2|113130.2|113330.2|113130.2|113327.8|113127.8|4
1603303500000|2020-10-21 18:05:00|113336.4|113136.4|113331.6|113131.6|113336.4|113136.4|113331.6|113131.6|2
1603305300000|2020-10-21 18:35:00|113324.1|113124.1|113316.6|113116.6|113326.6|113126.6|113307.8|113107.8|10
1603305600000|2020-10-21 18:40:00|113331.6|113131.6|113336.6|113136.6|113366.1|113166.1|113316.6|113116.6|22
1603305900000|2020-10-21 18:45:00|113333.6|113133.6|113332.1|113132.1|113334|113134|113326.6|113126.6|9
1603306800000|2020-10-21 19:00:00|113331.6|113131.6|113348.5|113148.5|113351|113151|113321|113121|11
1603307100000|2020-10-21 19:05:00|113351|113151|113326|113126|113351|113151|113326|113126|3
1603307400000|2020-10-21 19:10:00|113341|113141|113371|113171|113371|113171|113326|113126|6
1603307700000|2020-10-21 19:15:00|113353.2|113153.2|113396|113196|113411|113211|113341.4|113141.4|10
1603308000000|2020-10-21 19:20:00|113401|113201|113361.8|113161.8|113406|113206|113361.8|113161.8|24
1603308300000|2020-10-21 19:25:00|113357|113157|113338.6|113138.6|113357|113157|113338.6|113138.6|3
1603308900000|2020-10-21 19:35:00|113355|113155|113355|113155|113355|113155|113355|113155|1
1603309200000|2020-10-21 19:40:00|113368|113168|113441.7|113241.7|113441.7|113241.7|113367|113167|39
1603309500000|2020-10-21 19:45:00|113430.2|113230.2|113480|113280|113505|113305|113411|113211|47
1603309800000|2020-10-21 19:50:00|113475|113275|113460.1|113260.1|113480|113280|113454.2|113254.2|30
1603310100000|2020-10-21 19:55:00|113455.1|113255.1|113451|113251|113481.7|113281.7|113441|113241|6
1603328400000|2020-10-22 01:00:00|113375.5|113275.5|113353.8|113253.8|113379.5|113279.5|113352.9|113252.9|77
1603328700000|2020-10-22 01:05:00|113352.9|113252.9|113349.5|113249.5|113380|113280|113338.5|113238.5|134
1603329000000|2020-10-22 01:10:00|113349|113249|113330.5|113230.5|113361|113261|113314.5|113214.5|100
1603329300000|2020-10-22 01:15:00|113329.5|113229.5|113299|113199|113336|113236|113294|113194|136
1603329600000|2020-10-22 01:20:00|113298.5|113198.5|113335.3|113235.3|113358|113258|113292.5|113192.5|205
1603329900000|2020-10-22 01:25:00|113337.3|113237.3|113367.7|113267.7|113370.7|113270.7|113324.8|113224.8|156
1603330200000|2020-10-22 01:30:00|113364.8|113264.8|113366.8|113266.8|113374.3|113274.3|113324|113224|257
1603330500000|2020-10-22 01:35:00|113367.3|113267.3|113360|113260|113381|113281|113344.5|113244.5|144
1603330800000|2020-10-22 01:40:00|113360.5|113260.5|113379|113279|113398|113298|113359.5|113259.5|112
1603331100000|2020-10-22 01:45:00|113373.5|113273.5|113385|113285|113405|113305|113370.5|113270.5|130
1603331400000|2020-10-22 01:50:00|113384.5|113284.5|113360.5|113260.5|113400|113300|113335.4|113235.4|225
1603331700000|2020-10-22 01:55:00|113360|113260|113385.4|113285.4|113420|113320|113360|113260|214
1603332000000|2020-10-22 02:00:00|113385|113285|113376.5|113276.5|113391|113291|113358.5|113258.5|153
1603332300000|2020-10-22 02:05:00|113379.5|113279.5|113431|113331|113441|113341|113373|113273|177
1603332600000|2020-10-22 02:10:00|113430.5|113330.5|113405.5|113305.5|113431|113331|113399.5|113299.5|160
1603332900000|2020-10-22 02:15:00|113409|113309|113600.5|113500.5|113674.5|113574.5|113405.5|113305.5|404
1603333200000|2020-10-22 02:20:00|113601|113501|113631|113531|113775.5|113675.5|113600.5|113500.5|449
1603333500000|2020-10-22 02:25:00|113630|113530|113590.5|113490.5|113638|113538|113576.5|113476.5|244
1603333800000|2020-10-22 02:30:00|113591|113491|113588|113488|113624.8|113524.8|113579|113479|146
1603334100000|2020-10-22 02:35:00|113593.3|113493.3|113559|113459|113599|113499|113549.3|113449.3|160
1603334400000|2020-10-22 02:40:00|113559.5|113459.5|113549|113449|113591|113491|113534|113434|148
1603334700000|2020-10-22 02:45:00|113549.5|113449.5|113601|113501|113611|113511|113519|113419|199
1603335000000|2020-10-22 02:50:00|113600.5|113500.5|113581|113481|113624.3|113524.3|113571|113471|131
1603335300000|2020-10-22 02:55:00|113580.5|113480.5|113589|113489|113620.8|113520.8|113574.8|113474.8|188
1603335600000|2020-10-22 03:00:00|113579.5|113479.5|113565.2|113465.2|113591|113491|113545|113445|149
1603335900000|2020-10-22 03:05:00|113564.7|113464.7|113519|113419|113569.5|113469.5|113515.2|113415.2|191
1603336200000|2020-10-22 03:10:00|113525|113425|113530|113430|113558.8|113458.8|113519|113419|137
1603336500000|2020-10-22 03:15:00|113529.5|113429.5|113518.3|113418.3|113537.5|113437.5|113505.8|113405.8|122
1603336800000|2020-10-22 03:20:00|113518.5|113418.5|113556.8|113456.8|113557.3|113457.3|113518.5|113418.5|107
1603337100000|2020-10-22 03:25:00|113554.3|113454.3|113579.5|113479.5|113583.5|113483.5|113549.5|113449.5|96
1603337400000|2020-10-22 03:30:00|113580|113480|113561|113461|113590|113490|113559|113459|94
1603337700000|2020-10-22 03:35:00|113560.5|113460.5|113560.5|113460.5|113570.8|113470.8|113554|113454|108
1603338000000|2020-10-22 03:40:00|113560|113460|113510|113410|113560.5|113460.5|113510|113410|62
1603338300000|2020-10-22 03:45:00|113508.5|113408.5|113540|113440|113545|113445|113508.5|113408.5|18
1603338600000|2020-10-22 03:50:00|113550|113450|113560|113460|113564.3|113464.3|113545|113445|39
1603338900000|2020-10-22 03:55:00|113565|113465|113582|113482|113582|113482|113550|113450|64
1603339200000|2020-10-22 04:00:00|113588|113488|113573|113473|113588|113488|113565.5|113465.5|56
1603339500000|2020-10-22 04:05:00|113580|113480|113565|113465|113580|113480|113560.4|113460.4|42
1603339800000|2020-10-22 04:10:00|113562.5|113462.5|113540|113440|113574.5|113474.5|113535|113435|69
1603340100000|2020-10-22 04:15:00|113535|113435|113555|113455|113555|113455|113534.5|113434.5|41
1603340400000|2020-10-22 04:20:00|113554.5|113454.5|113577.5|113477.5|113592|113492|113542.5|113442.5|132
1603340700000|2020-10-22 04:25:00|113578.5|113478.5|113562.5|113462.5|113582|113482|113562.5|113462.5|71
1603341000000|2020-10-22 04:30:00|113565|113465|113580.5|113480.5|113580.5|113480.5|113560|113460|47
1603341300000|2020-10-22 04:35:00|113581.5|113481.5|113560|113460|113595|113495|113560|113460|77
1603341600000|2020-10-22 04:40:00|113559|113459|113570|113470|113585|113485|113559|113459|35
1603341900000|2020-10-22 04:45:00|113569.5|113469.5|113545|113445|113570|113470|113538.5|113438.5|75
1603342200000|2020-10-22 04:50:00|113549.5|113449.5|113549|113449|113550|113450|113540|113440|25
1603342500000|2020-10-22 04:55:00|113548.5|113448.5|113547|113447|113555|113455|113545|113445|34
1603342800000|2020-10-22 05:00:00|113540.5|113440.5|113545|113445|113555|113455|113540|113440|62
1603343100000|2020-10-22 05:05:00|113548.5|113448.5|113509.6|113409.6|113548.5|113448.5|113505|113405|73
1603343400000|2020-10-22 05:10:00|113510|113410|113499.6|113399.6|113510|113410|113494.6|113394.6|51
1603343700000|2020-10-22 05:15:00|113500|113400|113490.5|113390.5|113506.6|113406.6|113484.6|113384.6|106
1603344000000|2020-10-22 05:20:00|113491.5|113391.5|113475|113375|113506.6|113406.6|113465.5|113365.5|123
1603344300000|2020-10-22 05:25:00|113478|113378|113462.5|113362.5|113485|113385|113454.6|113354.6|100
1603344600000|2020-10-22 05:30:00|113462|113362|113469.5|113369.5|113484.6|113384.6|113461.5|113361.5|98
1603344900000|2020-10-22 05:35:00|113473|113373|113490.5|113390.5|113498|113398|113473|113373|108
1603345200000|2020-10-22 05:40:00|113490|113390|113497|113397|113497|113397|113485|113385|53
1603345500000|2020-10-22 05:45:00|113496.5|113396.5|113507|113407|113511|113411|113490|113390|56
1603345800000|2020-10-22 05:50:00|113506.5|113406.5|113521|113421|113531|113431|113506|113406|97
1603346100000|2020-10-22 05:55:00|113522|113422|113535.5|113435.5|113545|113445|113520.5|113420.5|108
1603346400000|2020-10-22 06:00:00|113536.5|113436.5|113515|113415|113540.5|113440.5|113501|113401|94
1603346700000|2020-10-22 06:05:00|113509.5|113409.5|113465|113365|113509.5|113409.5|113459.5|113359.5|142
1603347000000|2020-10-22 06:10:00|113460.5|113360.5|113451|113351|113471|113371|113420.7|113320.7|135
1603347300000|2020-10-22 06:15:00|113450.5|113350.5|113432|113332|113450.5|113350.5|113421|113321|135
1603347600000|2020-10-22 06:20:00|113430|113330|113390|113290|113435|113335|113355.5|113255.5|168
1603347900000|2020-10-22 06:25:00|113390.5|113290.5|113360|113260|113401|113301|113347.5|113247.5|139
1603348200000|2020-10-22 06:30:00|113359.5|113259.5|113339.5|113239.5|113400|113261.5|113309.5|113197.5|124
1603348500000|2020-10-22 06:35:00|113340|113240|113340.2|113240.2|113397.5|113241.5|113328.9|113193|48
1603348800000|2020-10-22 06:40:00|113344.7|113244.7|113366|113266|113371.5|113271.5|113334|113234|75
1603349100000|2020-10-22 06:45:00|113364.1|113264.1|113369.5|113269.5|113376|113276|113360.5|113260.5|39
1603349400000|2020-10-22 06:50:00|113364|113264|113396|113296|113396.5|113296.5|113364|113264|42
1603349700000|2020-10-22 06:55:00|113399.8|113299.8|113379.3|113279.3|113399.8|113299.8|113374|113274|61
1603350000000|2020-10-22 07:00:00|113381|113281|113391.5|113291.5|113400.1|113300.1|113381|113281|50
1603350300000|2020-10-22 07:05:00|113394.6|113294.6|113391.3|113291.3|113400|113300|113375.5|113275.5|72
1603350600000|2020-10-22 07:10:00|113390.5|113290.5|113379.5|113279.5|113396|113296|113379.5|113279.5|109
1603350900000|2020-10-22 07:15:00|113380|113280|113374|113274|113381.5|113281.5|113374|113274|91
1603351200000|2020-10-22 07:20:00|113375.5|113275.5|113374|113274|113394.8|113294.8|113374|113274|54
1603351500000|2020-10-22 07:25:00|113375.5|113275.5|113349.3|113249.3|113376|113276|113339.5|113239.5|65
1603351800000|2020-10-22 07:30:00|113350.8|113250.8|113326.3|113226.3|113416.5|113256.8|113308.5|113162.3|97
1603352100000|2020-10-22 07:35:00|113329.9|113229.9|113370.8|113170.8|113370.8|113236.9|113309.3|113166|39
1603352400000|2020-10-22 07:40:00|113369.3|113169.3|113326|113226|113370.8|113226|113314|113169.3|37
1603352700000|2020-10-22 07:45:00|113326.3|113226.3|113349.5|113249.5|113358.8|113258.8|113325|113225|73
1603353000000|2020-10-22 07:50:00|113350|113250|113354|113254|113360.8|113260.8|113334|113234|53
1603353300000|2020-10-22 07:55:00|113345.3|113245.3|113389.8|113189.8|113410.8|113291|113339.3|113189.8|72
1603353600000|2020-10-22 08:00:00|113391|113191|113354|113254|113400|113256|113353.8|113191|13
1603353900000|2020-10-22 08:05:00|113362.8|113262.8|113426|113326|113475.5|113333.7|113362.8|113262.8|108
1603354200000|2020-10-22 08:10:00|113441.5|113341.5|113450.5|113350.5|113450.5|113350.5|113425|113325|37
1603354500000|2020-10-22 08:15:00|113445|113345|113446|113346|113464|113364|113430|113330|107
1603354800000|2020-10-22 08:20:00|113444|113344|113389.5|113289.5|113445.5|113345.5|113389.5|113289.5|32
1603355100000|2020-10-22 08:25:00|113405.6|113305.6|113371.5|113271.5|113460|113306.5|113369.5|113250|36
1603355400000|2020-10-22 08:30:00|113370.5|113270.5|113465.5|113365.5|113497.8|113365.5|113369.5|113269.5|109
1603355700000|2020-10-22 08:35:00|113464.5|113364.5|113454|113354|113500|113364.5|113437|113296.5|26
1603356000000|2020-10-22 08:40:00|113455.5|113355.5|113469.5|113369.5|113485|113385|113444|113344|52
1603356300000|2020-10-22 08:45:00|113485|113385|113526|113426|113526|113426|113481|113381|109
1603356600000|2020-10-22 08:50:00|113529|113429|113509.5|113409.5|113536.5|113436.5|113506|113406|103
1603356900000|2020-10-22 08:55:00|113510|113410|113525.5|113425.5|113542.5|113442.5|113510|113410|67
1603357200000|2020-10-22 09:00:00|113525|113425|113540|113440|113540|113440|113525|113425|13
1603357500000|2020-10-22 09:05:00|113546.6|113446.6|113530|113430|113546.6|113446.6|113530|113430|7
1603357800000|2020-10-22 09:10:00|113540|113440|113569.1|113469.1|113569.1|113469.1|113540|113440|51
1603358100000|2020-10-22 09:15:00|113572.1|113472.1|113597.4|113497.4|113653.5|113506.5|113572.1|113438.1|33
1603358400000|2020-10-22 09:20:00|113604|113504|113599.5|113499.5|113604|113504|113585|113485|12
1603358700000|2020-10-22 09:25:00|113594.5|113494.5|113555|113455|113594.5|113494.5|113550|113450|17
1603359000000|2020-10-22 09:30:00|113550|113450|113580|113380|113590|113455|113516.5|113380|16
1603359300000|2020-10-22 09:35:00|113540|113440|113559.9|113459.9|113559.9|113459.9|113540|113440|6
1603359600000|2020-10-22 09:40:00|113570|113470|113574.1|113474.1|113595|113495|113569.1|113469.1|12
1603359900000|2020-10-22 09:45:00|113579.1|113479.1|113630|113430|113630|113479.1|113574.1|113423.4|5
1603360200000|2020-10-22 09:50:00|113590|113490|113590|113490|113605|113505|113590|113490|6
1603360500000|2020-10-22 09:55:00|113585|113485|113591.1|113491.1|113605|113505|113585|113485|8
1603360800000|2020-10-22 10:00:00|113595|113495|113594|113494|113605|113505|113589|113489|13
1603361100000|2020-10-22 10:05:00|113594.5|113494.5|113598|113498|113614|113514|113593.5|113493.5|13
1603361400000|2020-10-22 10:10:00|113599|113499|113608.5|113508.5|113609|113509|113599|113499|5
1603361700000|2020-10-22 10:15:00|113609|113509|113617|113417|113617|113515|113592.4|113407.5|19
1603362000000|2020-10-22 10:20:00|113616|113416|113587.5|113387.5|113622.5|113422.5|113567.8|113367.8|19
1603362300000|2020-10-22 10:25:00|113603.5|113403.5|113575|113375|113604|113404|113575|113375|10
1603362600000|2020-10-22 10:30:00|113587.5|113387.5|113575|113375|113587.5|113387.5|113575|113375|2
1603362900000|2020-10-22 10:35:00|113554.5|113354.5|113555.5|113355.5|113555.5|113355.5|113553.5|113353.5|7
1603363200000|2020-10-22 10:40:00|113556|113356|113515|113415|113560|113420|113515|113355|12
1603363500000|2020-10-22 10:45:00|113520|113420|113624.5|113424.5|113624.5|113439.1|113515|113375|8
1603363800000|2020-10-22 10:50:00|113613.5|113413.5|113541.1|113441.1|113618.1|113441.6|113541.1|113413.5|4
1603364100000|2020-10-22 10:55:00|113559.1|113459.1|113559.1|113459.1|113618.1|113463.5|113559.1|113418|5
1603364400000|2020-10-22 11:00:00|113565|113465|113580|113480|113580|113480|113560|113460|5
1603364700000|2020-10-22 11:05:00|113625|113425|113625|113425|113625|113425|113625|113425|1
1603365000000|2020-10-22 11:10:00|113620.1|113420.1|113601.3|113401.3|113625|113470|113570|113400|7
1603365300000|2020-10-22 11:15:00|113595|113395|113590|113390|113595|113395|113590|113390|2
1603365600000|2020-10-22 11:20:00|113595|113395|113595|113395|113595|113395|113595|113395|1
1603366200000|2020-10-22 11:30:00|113600|113400|113600|113400|113600|113400|113600|113400|1
1603366500000|2020-10-22 11:35:00|113610|113410|113600|113400|113610|113410|113600|113400|4
1603368600000|2020-10-22 12:10:00|113555|113455|113555|113455|113555|113455|113555|113455|1
1603368900000|2020-10-22 12:15:00|113556|113456|113640|113440|113655.5|113519.1|113556|113440|15
1603369200000|2020-10-22 12:20:00|113650|113450|113650|113450|113653|113515|113605|113450|7
1603369500000|2020-10-22 12:25:00|113655|113455|113585|113485|113655|113505|113585|113440|8
1603369800000|2020-10-22 12:30:00|113580|113480|113655|113455|113655|113490.1|113580|113450|12
1603370400000|2020-10-22 12:40:00|113650|113450|113645|113445|113650|113465.6|113561.1|113439|8
1603370700000|2020-10-22 12:45:00|113650|113450|113650|113450|113650|113450|113650|113450|1
1603371000000|2020-10-22 12:50:00|113640|113440|113650|113450|113650|113450|113640|113440|11
1603371300000|2020-10-22 12:55:00|113649.1|113449.1|113594.1|113494.1|113649.1|113494.1|113589.1|113449.1|4
1603371600000|2020-10-22 13:00:00|113596.6|113496.6|113620|113420|113631|113496.6|113589.1|113418|11
1603372500000|2020-10-22 13:15:00|113610.5|113410.5|113610.5|113410.5|113610.5|113410.5|113610.5|113410.5|1
1603372800000|2020-10-22 13:20:00|113620|113420|113620|113420|113620|113420|113620|113420|1
1603373100000|2020-10-22 13:25:00|113619|113419|113625|113425|113625|113425|113610.5|113410.5|7
1603373400000|2020-10-22 13:30:00|113623.8|113423.8|113620|113420|113625|113425|113618.8|113418.8|5
1603374000000|2020-10-22 13:40:00|113625|113425|113615|113415|113625|113425|113615|113415|2
1603374300000|2020-10-22 13:45:00|113591|113391|113595|113395|113595|113455|113550|113390|8
1603374600000|2020-10-22 13:50:00|113585|113385|113585|113385|113585|113385|113585|113385|1
1603374900000|2020-10-22 13:55:00|113600|113400|113610|113410|113610|113410|113600|113400|3
1603375200000|2020-10-22 14:00:00|113620|113420|113620|113420|113620|113420|113610|113410|3
1603375500000|2020-10-22 14:05:00|113610|113410|113585|113485|113648|113486.5|113570.5|113410|6
1603375800000|2020-10-22 14:10:00|113599|113499|113610|113410|113645|113500|113585|113395.5|34
1603376100000|2020-10-22 14:15:00|113625|113425|113615|113415|113625|113425|113610|113410|3
1603376400000|2020-10-22 14:20:00|113635|113435|113656.5|113456.5|113680|113480|113620|113420|25
1603376700000|2020-10-22 14:25:00|113657|113457|113655|113455|113660.5|113460.5|113655|113455|7
1603377000000|2020-10-22 14:30:00|113665|113465|113672.5|113472.5|113672.5|113472.5|113665|113465|2
1603377300000|2020-10-22 14:35:00|113665|113465|113665|113465|113665|113465|113665|113465|1
1603377600000|2020-10-22 14:40:00|113620|113520|113695|113495|113695|113559.8|113620|113485|13
1603377900000|2020-10-22 14:45:00|113640|113540|113665|113565|113705|113565|113635|113495|17
1603378200000|2020-10-22 14:50:00|113662.5|113562.5|113669.5|113469.5|113695|113565|113662.5|113467|23
1603378500000|2020-10-22 14:55:00|113669.6|113469.6|113665|113465|113685|113485|113650|113450|21
1603378800000|2020-10-22 15:00:00|113670|113470|113670|113470|113670|113470|113670|113470|1
1603379100000|2020-10-22 15:05:00|113680.5|113480.5|113678|113478|113680.5|113480.5|113678|113478|2
1603379400000|2020-10-22 15:10:00|113680.5|113480.5|113665|113465|113680.5|113480.5|113665|113465|3
1603379700000|2020-10-22 15:15:00|113660|113460|113660.5|113460.5|113670|113470|113655|113455|9
1603380000000|2020-10-22 15:20:00|113655|113455|113655|113455|113655|113455|113655|113455|1
1603380300000|2020-10-22 15:25:00|113650.5|113450.5|113647.5|113447.5|113655|113455|113647.5|113447.5|8
1603380600000|2020-10-22 15:30:00|113648|113448|113625.3|113425.3|113648|113448|113622.8|113422.8|16
1603380900000|2020-10-22 15:35:00|113635|113435|113645|113445|113648|113448|113621|113421|5
1603381200000|2020-10-22 15:40:00|113644.5|113444.5|113645|113445|113650|113450|113635|113435|6
1603381500000|2020-10-22 15:45:00|113640|113440|113640|113440|113640|113440|113640|113440|1
1603381800000|2020-10-22 15:50:00|113630.5|113430.5|113635|113435|113650|113450|113624.8|113424.8|16
1603382100000|2020-10-22 15:55:00|113645|113445|113650|113450|113650|113450|113645|113445|2
1603382400000|2020-10-22 16:00:00|113650.5|113450.5|113650|113450|113660|113517.5|113590|113450|10
1603382700000|2020-10-22 16:05:00|113610|113510|113670|113470|113680|113510|113595|113450.5|23
1603383300000|2020-10-22 16:15:00|113668.8|113468.8|113668.8|113468.8|113668.8|113468.8|113668.8|113468.8|1
1603383600000|2020-10-22 16:20:00|113658.8|113458.8|113663.3|113463.3|113663.3|113463.3|113658.8|113458.8|7
1603383900000|2020-10-22 16:25:00|113668.8|113468.8|113648.8|113448.8|113668.8|113503.8|113603.8|113439.3|6
1603384200000|2020-10-22 16:30:00|113648.7|113448.7|113690|113490|113690|113518.5|113618.5|113448.7|6
1603384800000|2020-10-22 16:40:00|113680|113480|113690|113490|113690|113490|113680|113480|2
1603385100000|2020-10-22 16:45:00|113681.5|113481.5|113680|113480|113690|113490|113680|113480|3
1603385400000|2020-10-22 16:50:00|113667.8|113467.8|113650.3|113450.3|113667.8|113467.8|113647.8|113447.8|14
1603385700000|2020-10-22 16:55:00|113655.3|113455.3|113655|113455|113660|113460|113652.8|113452.8|4
1603386300000|2020-10-22 17:05:00|113645|113445|113655|113455|113655.3|113455.3|113645|113445|6
1603386600000|2020-10-22 17:10:00|113655.3|113455.3|113640|113440|113655.3|113455.3|113640|113440|3
1603386900000|2020-10-22 17:15:00|113560.5|113460.5|113630|113430|113630|113460.5|113560.5|113430|2
1603387200000|2020-10-22 17:20:00|113640|113440|113640|113440|113640|113440|113640|113440|1
1603387800000|2020-10-22 17:30:00|113630|113430|113630|113430|113630|113430|113630|113430|1
1603388100000|2020-10-22 17:35:00|113635|113435|113630|113430|113635|113435|113630|113430|4
1603388400000|2020-10-22 17:40:00|113635|113435|113615|113415|113635|113435|113615|113415|5
1603388700000|2020-10-22 17:45:00|113585|113385|113590|113390|113595|113395|113585|113385|3
1603389000000|2020-10-22 17:50:00|113585|113385|113585|113385|113585|113385|113585|113385|1
1603389300000|2020-10-22 17:55:00|113570|113370|113535.3|113335.3|113570|113370|113515|113315|16
1603390500000|2020-10-22 18:15:00|113530|113330|113529.5|113329.5|113530|113330|113526.2|113326.2|5
1603391100000|2020-10-22 18:25:00|113536.6|113336.6|113534.6|113334.6|113537.1|113337.1|113534.6|113334.6|10
1603391400000|2020-10-22 18:30:00|113528.2|113328.2|113537.1|113337.1|113548.8|113348.8|113510.8|113310.8|17
1603391700000|2020-10-22 18:35:00|113527.2|113327.2|113539.6|113339.6|113539.6|113339.6|113525.8|113325.8|8
1603393200000|2020-10-22 19:00:00|113540.6|113340.6|113554.4|113354.4|113561.4|113361.4|113536.3|113336.3|13
1603393500000|2020-10-22 19:05:00|113559.4|113359.4|113634.1|113434.1|113634.1|113434.1|113559.4|113359.4|37
1603393800000|2020-10-22 19:10:00|113630.6|113430.6|113624.4|113424.4|113630.6|113430.6|113624.4|113424.4|6
1603395300000|2020-10-22 19:35:00|113619.6|113419.6|113605.5|113405.5|113619.6|113419.6|113605.5|113405.5|3
1603395900000|2020-10-22 19:45:00|113615.2|113415.2|113634.1|113434.1|113637.6|113437.6|113615.2|113415.2|11
1603396200000|2020-10-22 19:50:00|113636.1|113436.1|113636.6|113436.6|113638.6|113438.6|113636.1|113436.1|5
1603396500000|2020-10-22 19:55:00|113644.1|113444.1|113644.1|113444.1|113644.1|113444.1|113644.1|113444.1|1
1603414800000|2020-10-23 01:00:00|113667.5|113567.5|113670|113570|113676|113576|113648.5|113548.5|128
1603415100000|2020-10-23 01:05:00|113669.5|113569.5|113648.5|113548.5|113687|113587|113642|113542|129
1603415400000|2020-10-23 01:10:00|113641|113541|113627.5|113527.5|113649|113549|113615|113515|152
1603415700000|2020-10-23 01:15:00|113627|113527|113600|113500|113628|113528|113588|113488|245
1603416000000|2020-10-23 01:20:00|113603|113503|113616.5|113516.5|113636|113536|113594.5|113494.5|244
1603416300000|2020-10-23 01:25:00|113615.5|113515.5|113571.5|113471.5|113615.5|113515.5|113565|113465|216
1603416600000|2020-10-23 01:30:00|113575|113475|113580.5|113480.5|113586.5|113486.5|113564|113464|178
1603416900000|2020-10-23 01:35:00|113580|113480|113566.5|113466.5|113605|113505|113535|113435|289
1603417200000|2020-10-23 01:40:00|113565|113465|113557|113457|113565.5|113465.5|113524|113424|222
1603417500000|2020-10-23 01:45:00|113558|113458|113585|113485|113605|113505|113557|113457|206
1603417800000|2020-10-23 01:50:00|113581|113481|113579.5|113479.5|113606|113506|113566|113466|181
1603418100000|2020-10-23 01:55:00|113580|113480|113559.5|113459.5|113585.5|113485.5|113554|113454|154
1603418400000|2020-10-23 02:00:00|113559|113459|113554.5|113454.5|113580|113480|113554.5|113454.5|156
1603418700000|2020-10-23 02:05:00|113554|113454|113606|113506|113619.5|113519.5|113527.5|113427.5|244
1603419000000|2020-10-23 02:10:00|113604.5|113504.5|113609|113509|113640|113540|113601|113501|183
1603419300000|2020-10-23 02:15:00|113604|113504|113584.5|113484.5|113609|113509|113574|113474|198
1603419600000|2020-10-23 02:20:00|113586|113486|113539|113439|113611|113511|113536.5|113436.5|204
1603419900000|2020-10-23 02:25:00|113541.5|113441.5|113541|113441|113565.5|113465.5|113526|113426|157
1603420200000|2020-10-23 02:30:00|113546.5|113446.5|113525.5|113425.5|113553.5|113453.5|113518|113418|204
1603420500000|2020-10-23 02:35:00|113526|113426|113478.5|113378.5|113526|113426|113468|113368|199
1603420800000|2020-10-23 02:40:00|113479.5|113379.5|113447.5|113347.5|113484.8|113384.8|113440.8|113340.8|172
1603421100000|2020-10-23 02:45:00|113448|113348|113409.5|113309.5|113471|113371|113388.5|113288.5|252
1603421400000|2020-10-23 02:50:00|113409|113309|113419|113319|113425|113325|113389|113289|190
1603421700000|2020-10-23 02:55:00|113419.5|113319.5|113421.6|113321.6|113446|113346|113414|113314|116
1603422000000|2020-10-23 03:00:00|113419.5|113319.5|113380|113280|113421|113321|113379|113279|144
1603422300000|2020-10-23 03:05:00|113379.5|113279.5|113396|113296|113396|113296|113375.5|113275.5|106
1603422600000|2020-10-23 03:10:00|113391|113291|113396|113296|113402.1|113302.1|113385.5|113285.5|135
1603422900000|2020-10-23 03:15:00|113395.5|113295.5|113409.5|113309.5|113416|113316|113388|113288|116
1603423200000|2020-10-23 03:20:00|113409|113309|113399|113299|113421|113321|113399|113299|108
1603423500000|2020-10-23 03:25:00|113399.5|113299.5|113411|113311|113421|113321|113396|113296|164
1603423800000|2020-10-23 03:30:00|113410.5|113310.5|113409.5|113309.5|113416|113316|113404|113304|119
1603424100000|2020-10-23 03:35:00|113410|113310|113409.5|113309.5|113419|113319|113394|113294|73
1603424400000|2020-10-23 03:40:00|113409|113309|113404.5|113304.5|113420|113320|113404.5|113304.5|60
1603424700000|2020-10-23 03:45:00|113405|113305|113441|113341|113444|113344|113405|113305|43
1603425000000|2020-10-23 03:50:00|113442.5|113342.5|113451|113351|113451|113351|113439|113339|59
1603425300000|2020-10-23 03:55:00|113445.5|113345.5|113449|113349|113451|113351|113439|113339|81
1603425600000|2020-10-23 04:00:00|113444.5|113344.5|113445.9|113345.9|113451|113351|113437|113337|107
1603425900000|2020-10-23 04:05:00|113445.4|113345.4|113450|113350|113456|113356|113444|113344|109
1603426200000|2020-10-23 04:10:00|113449.5|113349.5|113449|113349|113451|113351|113437.5|113337.5|124
1603426500000|2020-10-23 04:15:00|113449.5|113349.5|113451|113351|113451|113351|113449.5|113349.5|44
1603426800000|2020-10-23 04:20:00|113449.5|113349.5|113439.5|113339.5|113451|113351|113411.5|113311.5|119
1603427100000|2020-10-23 04:25:00|113439|113339|113441|113341|113441|113341|113429|113329|55
1603427400000|2020-10-23 04:30:00|113441.5|113341.5|113455|113355|113456.9|113356.9|113441|113341|144
1603427700000|2020-10-23 04:35:00|113455.5|113355.5|113454|113354|113478.5|113378.5|113454|113354|59
1603428000000|2020-10-23 04:40:00|113454.5|113354.5|113465|113365|113471|113371|113454|113354|61
1603428300000|2020-10-23 04:45:00|113464.5|113364.5|113440.5|113340.5|113474|113374|113439|113339|119
1603428600000|2020-10-23 04:50:00|113440|113340|113429.5|113329.5|113451|113351|113420.5|113320.5|124
1603428900000|2020-10-23 04:55:00|113429|113329|113420|113320|113429.5|113329.5|113419.5|113319.5|80
1603429200000|2020-10-23 05:00:00|113421|113321|113430|113330|113431|113331|113409|113309|82
1603429500000|2020-10-23 05:05:00|113430.5|113330.5|113420|113320|113434|113334|113414|113314|90
1603429800000|2020-10-23 05:10:00|113420.5|113320.5|113414.5|113314.5|113426|113326|113410|113310|88
1603430100000|2020-10-23 05:15:00|113415.5|113315.5|113445.5|113345.5|113445.5|113345.5|113415|113315|59
1603430400000|2020-10-23 05:20:00|113451|113351|113454|113354|113471|113371|113435|113335|84
1603430700000|2020-10-23 05:25:00|113449|113349|113455.5|113355.5|113476|113376|113439|113339|111
1603431000000|2020-10-23 05:30:00|113445.4|113345.4|113459|113359|113465|113365|113440|113340|108
1603431300000|2020-10-23 05:35:00|113460|113360|113449.5|113349.5|113461|113361|113444|113344|49
1603431600000|2020-10-23 05:40:00|113449|113349|113414.5|113314.5|113451|113351|113399|113299|115
1603431900000|2020-10-23 05:45:00|113414|113314|113438|113338|113441|113341|113409|113309|183
1603432200000|2020-10-23 05:50:00|113441|113341|113439|113339|113441|113341|113430|113330|104
1603432500000|2020-10-23 05:55:00|113435.5|113335.5|113429.5|113329.5|113454|113354|113424|113324|112
1603432800000|2020-10-23 06:00:00|113429|113329|113440|113340|113455|113355|113424|113324|107
1603433100000|2020-10-23 06:05:00|113440.5|113340.5|113461|113361|113461|113361|113439|113339|109
1603433400000|2020-10-23 06:10:00|113460.5|113360.5|113451|113351|113467.4|113367.4|113439|113339|123
1603433700000|2020-10-23 06:15:00|113450|113350|113400|113300|113451|113351|113374.5|113274.5|168
1603434000000|2020-10-23 06:20:00|113401|113301|113409|113309|113419|113319|113382.8|113282.8|208
1603434300000|2020-10-23 06:25:00|113411.5|113311.5|113356.5|113256.5|113420.5|113320.5|113356.5|113256.5|194
1603434600000|2020-10-23 06:30:00|113356|113256|113354|113254|113376|113276|113354|113254|85
1603434900000|2020-10-23 06:35:00|113355|113255|113365|113265|113375.5|113275.5|113354|113254|41
1603435200000|2020-10-23 06:40:00|113366|113266|113359|113259|113369|113269|113354|113254|14
1603435500000|2020-10-23 06:45:00|113360|113260|113335.5|113235.5|113360|113260|113304|113204|75
1603435800000|2020-10-23 06:50:00|113336|113236|113386.1|113186.1|113387.6|113255.5|113330.9|113180.4|86
1603436100000|2020-10-23 06:55:00|113332.6|113232.6|113351.1|113251.1|113359.1|113259.1|113327.6|113227.6|44
1603436400000|2020-10-23 07:00:00|113352.1|113252.1|113324|113124|113352.1|113252.1|113258.5|113106|85
1603436700000|2020-10-23 07:05:00|113325|113125|113279|113079|113325|113160.7|113229|113074|113
1603437000000|2020-10-23 07:10:00|113224|113124|113209.5|113009.5|113276|113124|113168.5|113009|107
1603437300000|2020-10-23 07:15:00|113165|113065|113139|113039|113201|113074|113121.1|112968.5|94
1603437600000|2020-10-23 07:20:00|113154.2|113054.2|113111.5|113011.5|113170|113059|113111.5|112965.7|40
1603437900000|2020-10-23 07:25:00|113112|113012|113149|112949|113149.5|113024|113065|112918|91
1603438200000|2020-10-23 07:30:00|113149.2|112949.2|113013.1|112813.1|113149.2|112949.2|112951.5|112810.1|95
1603438500000|2020-10-23 07:35:00|112961.1|112861.1|112990|112790|113046.8|112883.5|112885|112740|100
1603438800000|2020-10-23 07:40:00|112987.3|112787.3|113024|112824|113075.1|112899.8|112925|112787.3|92
1603439100000|2020-10-23 07:45:00|113020|112820|113024|112824|113024.5|112862.5|112962.5|112785.5|30
1603439400000|2020-10-23 07:50:00|113024.5|112824.5|112852.5|112752.5|113030.5|112882|112828.5|112676.5|71
1603439700000|2020-10-23 07:55:00|112847|112747|112805|112705|112934.3|112767.5|112795|112631.1|73
1603440000000|2020-10-23 08:00:00|112800|112700|112845.5|112745.5|112860|112760|112800|112700|53
1603440300000|2020-10-23 08:05:00|112846|112746|112916.5|112716.5|112932|112762.4|112819.1|112636.4|75
1603440600000|2020-10-23 08:10:00|112917.5|112717.5|112846|112746|112926.4|112759.6|112804|112697|93
1603440900000|2020-10-23 08:15:00|112844.5|112744.5|112829|112629|112884|112744.5|112766|112629|76
1603441200000|2020-10-23 08:20:00|112831|112631|112861|112661|112880.5|112731|112789.5|112629|108
1603441500000|2020-10-23 08:25:00|112860.5|112660.5|112799|112699|112866|112702|112777|112640|48
1603441800000|2020-10-23 08:30:00|112800|112700|112864|112664|112864.3|112719|112769.5|112640|90
1603442100000|2020-10-23 08:35:00|112862|112662|112856|112656|112870.5|112740|112784|112649.5|40
1603442400000|2020-10-23 08:40:00|112854|112654|112850.5|112650.5|112855|112655|112846.5|112646.5|16
1603442700000|2020-10-23 08:45:00|112853.6|112653.6|112816|112716|112861|112716|112814.5|112649.5|21
1603443000000|2020-10-23 08:50:00|112814|112714|112820|112720|112869.5|112720|112809|112653.5|40
1603443300000|2020-10-23 08:55:00|112819.5|112719.5|112851|112751|112860.6|112760.6|112819|112719|50
1603443600000|2020-10-23 09:00:00|112854.1|112754.1|112920|112820|112939.1|112820|112854.1|112733|29
1603443900000|2020-10-23 09:05:00|112925|112825|112915|112815|112925|112825|112890|112790|19
1603444200000|2020-10-23 09:10:00|112900|112800|112894.1|112794.1|112928|112800|112867.5|112728|28
1603444500000|2020-10-23 09:15:00|112886.5|112786.5|112851|112651|112919|112789.1|112810|112641|42
1603444800000|2020-10-23 09:20:00|112847.5|112647.5|112769.1|112669.1|112847.5|112694.1|112766.5|112647.5|18
1603445100000|2020-10-23 09:25:00|112771.5|112671.5|112729.1|112629.1|112819.1|112671.5|112728.5|112576.6|35
1603445700000|2020-10-23 09:35:00|112773.4|112573.4|112734.1|112634.1|112779.1|112634.1|112726.5|112563.4|9
1603446000000|2020-10-23 09:40:00|112794.1|112594.1|112809.1|112609.1|112809.1|112609.1|112794.1|112594.1|3
1603446300000|2020-10-23 09:45:00|112812.5|112612.5|112846|112646|112854.6|112691|112752|112607.5|64
1603446600000|2020-10-23 09:50:00|112845|112645|112835|112635|112845|112645|112825.5|112625.5|21
1603446900000|2020-10-23 09:55:00|112834.5|112634.5|112814.5|112614.5|112836|112636|112814.5|112614.5|19
1603447200000|2020-10-23 10:00:00|112810|112610|112814.5|112614.5|112834.5|112686|112780|112600|19
1603447500000|2020-10-23 10:05:00|112815|112615|112765|112665|112830|112690|112760|112615|11
1603447800000|2020-10-23 10:10:00|112760|112660|112769.2|112669.2|112769.2|112669.2|112760|112660|3
1603448100000|2020-10-23 10:15:00|112765|112665|112786.5|112686.5|112836.8|112686.5|112765|112630|11
1603448400000|2020-10-23 10:20:00|112786|112686|112834|112634|112834|112711.9|112786|112633.5|11
1603448700000|2020-10-23 10:25:00|112834.1|112634.1|112835|112635|112835|112635|112834.1|112634.1|2
1603449000000|2020-10-23 10:30:00|112830|112630|112830|112630|112830|112630|112825.6|112625.6|3
1603449300000|2020-10-23 10:35:00|112785|112685|112800|112700|112805|112705|112785|112685|9
1603449600000|2020-10-23 10:40:00|112805|112705|112795|112695|112810|112710|112791.1|112691.1|5
1603449900000|2020-10-23 10:45:00|112804|112704|112810|112710|112810|112710|112795|112695|6
1603450500000|2020-10-23 10:55:00|112807.5|112707.5|112828.5|112728.5|112828.5|112728.5|112794.5|112694.5|21
1603450800000|2020-10-23 11:00:00|112832.4|112732.4|112894.9|112794.9|112894.9|112794.9|112820|112674.5|21
1603451100000|2020-10-23 11:05:00|112890|112790|112891.1|112791.1|112959.5|112800|112890|112751|21
1603451400000|2020-10-23 11:10:00|112885.5|112785.5|112890|112790|112895|112795|112885.5|112785.5|5
1603451700000|2020-10-23 11:15:00|112890.5|112790.5|112890|112790|112895|112795|112890|112790|3
1603452000000|2020-10-23 11:20:00|112885.5|112785.5|112895|112795|112897.4|112797.4|112885.5|112785.5|5
1603452300000|2020-10-23 11:25:00|112956|112756|112901|112801|112961.6|112801|112890|112750|13
1603452600000|2020-10-23 11:30:00|112894.5|112794.5|112901|112801|112901|112801|112894.5|112794.5|2
1603453200000|2020-10-23 11:40:00|112913.5|112813.5|112925|112825|112961|112826|112897.4|112746.5|26
1603453500000|2020-10-23 11:45:00|112919.5|112819.5|112930|112830|112945|112845|112917|112817|18
1603453800000|2020-10-23 11:50:00|112925|112825|113010|112810|113010|112845|112925|112805|9
1603454100000|2020-10-23 11:55:00|112996.5|112796.5|113015.5|112815.5|113020|112892.5|112983.5|112796|27
1603454400000|2020-10-23 12:00:00|113012|112812|113025|112825|113025|112864.5|112945|112808|26
1603454700000|2020-10-23 12:05:00|113012.5|112812.5|113014.3|112814.3|113025|112825|113012.5|112812.5|8
1603455000000|2020-10-23 12:10:00|113025|112825|112960.6|112860.6|113025|112885|112956.5|112812.5|24
1603455300000|2020-10-23 12:15:00|112954.2|112854.2|112959.8|112859.8|112960.6|112860.6|112948.5|112848.5|4
1603455600000|2020-10-23 12:20:00|113013.5|112813.5|112954.2|112854.2|113013.5|112854.2|112954.2|112810.6|3
1603455900000|2020-10-23 12:25:00|112960.6|112860.6|112955.3|112855.3|112960.6|112860.6|112942.5|112842.5|26
1603456200000|2020-10-23 12:30:00|112951|112851|112939.5|112739.5|112951|112851|112937.9|112737.9|14
1603456500000|2020-10-23 12:35:00|112942|112742|112953.4|112753.4|112956.7|112756.7|112942|112742|8
1603456800000|2020-10-23 12:40:00|112953.9|112753.9|113011.2|112811.2|113024.5|112824.5|112939.5|112739.5|15
1603457400000|2020-10-23 12:50:00|113020|112820|113020|112820|113020|112820|113020|112820|1
1603457700000|2020-10-23 12:55:00|113025|112825|113020|112820|113025|112825|113020|112820|2
1603458000000|2020-10-23 13:00:00|113010|112810|113009.5|112809.5|113010|112810|112995.5|112795.5|8
1603458300000|2020-10-23 13:05:00|113018.8|112818.8|113036.5|112836.5|113036.5|112836.5|113008.8|112808.8|11
1603458600000|2020-10-23 13:10:00|113033|112833|113034.8|112834.8|113038.5|112838.5|113032.8|112832.8|8
1603458900000|2020-10-23 13:15:00|112985.3|112885.3|112983.3|112883.3|113008.8|112908.8|112983.3|112883.3|22
1603459200000|2020-10-23 13:20:00|112983.8|112883.8|113053.3|112853.3|113072.5|112921.3|112983.8|112852.8|34
1603459500000|2020-10-23 13:25:00|113048.8|112848.8|113058|112858|113078|112878|113043.8|112843.8|20
1603459800000|2020-10-23 13:30:00|113053|112853|113066.2|112866.2|113066.2|112866.2|113046.2|112846.2|14
1603460100000|2020-10-23 13:35:00|113081.2|112881.2|113101.2|112901.2|113125|112976.2|113036.2|112881.2|19
1603460400000|2020-10-23 13:40:00|113097.2|112897.2|113073.5|112973.5|113116.2|112976.2|113071.2|112896.2|7
1603460700000|2020-10-23 13:45:00|113066.2|112966.2|113125|112925|113163.5|113025|113066.2|112925|24
1603461000000|2020-10-23 13:50:00|113135|112935|113090|112990|113140|113005|113090|112925|7
1603461300000|2020-10-23 13:55:00|113085|112985|113146.2|112946.2|113158|112988|113085|112921.2|17
1603461600000|2020-10-23 14:00:00|113146.5|112946.5|113121.2|113021.2|113146.5|113036.2|113101.2|112946.5|12
1603461900000|2020-10-23 14:05:00|113121.5|113021.5|113131.2|113031.2|113131.2|113031.2|113121.5|113021.5|4
1603462200000|2020-10-23 14:10:00|113146.2|113046.2|113155.7|112955.7|113178.7|113071.2|113114.5|112955.7|45
1603462800000|2020-10-23 14:20:00|113161.2|112961.2|113175.2|112975.2|113179.2|112979.2|113161.2|112961.2|6
1603463100000|2020-10-23 14:25:00|113177.2|112977.2|113171.2|112971.2|113177.2|112977.2|113171.2|112971.2|8
1603463400000|2020-10-23 14:30:00|113162.2|112962.2|113120.2|112920.2|113171.2|112992.2|113092.2|112906.2|18
1603463700000|2020-10-23 14:35:00|113110.2|112910.2|113126.2|112926.2|113171.2|113020|113081.2|112881.2|22
1603464000000|2020-10-23 14:40:00|113125.7|112925.7|113136.2|112936.2|113136.2|112936.2|113083.5|112883.5|9
1603464300000|2020-10-23 14:45:00|113135.7|112935.7|113101.2|113001.2|113146.2|113010.2|113101.2|112935.7|5
1603464600000|2020-10-23 14:50:00|113106.2|113006.2|113096.2|112996.2|113126.5|113026.5|113081.4|112981.4|22
1603464900000|2020-10-23 14:55:00|113101.2|113001.2|113096.2|112996.2|113106.2|113006.2|113096.2|112996.2|6
1603465200000|2020-10-23 15:00:00|113094.7|112994.7|113091.2|112991.2|113094.7|112994.7|113091.2|112991.2|2
1603465500000|2020-10-23 15:05:00|113081.2|112981.2|113127.2|112927.2|113146.2|112981.2|113081.2|112903.5|26
1603465800000|2020-10-23 15:10:00|113127.7|112927.7|113131.2|112931.2|113131.2|112931.2|113125.2|112925.2|11
1603466100000|2020-10-23 15:15:00|113126.2|112926.2|113121.2|112921.2|113131.2|112931.2|113121|112921|12
1603466400000|2020-10-23 15:20:00|113125.7|112925.7|113151.2|112951.2|113151.2|112951.2|113125.7|112925.7|7
1603466700000|2020-10-23 15:25:00|113091.2|112991.2|113128.2|112928.2|113130|112991.2|113058.7|112928.2|20
1603467000000|2020-10-23 15:30:00|113131.2|112931.2|113088.2|112988.2|113133.7|112989.2|113088.2|112931.2|9
1603467300000|2020-10-23 15:35:00|113087.7|112987.7|113071|112971|113131.7|112989.2|113032.2|112898|26
1603467900000|2020-10-23 15:45:00|113139.5|112939.5|113139.5|112939.5|113139.5|112939.5|113139.5|112939.5|1
1603468200000|2020-10-23 15:50:00|113140.7|112940.7|113139.5|112939.5|113140.7|112940.7|113139.5|112939.5|2
1603468500000|2020-10-23 15:55:00|113130.5|112930.5|113127|112927|113130.5|112930.5|113127|112927|4
1603468800000|2020-10-23 16:00:00|113089.5|112989.5|113086|112986|113089.5|112989.5|113086|112986|4
1603469100000|2020-10-23 16:05:00|113087.6|112987.6|113086|112986|113087.6|112987.6|113086|112986|2
1603469400000|2020-10-23 16:10:00|113081|112981|113080|112980|113081|112981|113075|112975|3
1603469700000|2020-10-23 16:15:00|113085|112985|113148.5|112948.5|113162.5|113002.2|113085|112948.5|12
1603470000000|2020-10-23 16:20:00|113166.2|112966.2|113185|112985|113187.2|112987.2|113166.2|112966.2|14
1603470300000|2020-10-23 16:25:00|113200.2|113000.2|113198.2|112998.2|113200.2|113034.7|113134.7|112985.2|8
1603470600000|2020-10-23 16:30:00|113198.5|112998.5|113199.4|112999.4|113200.4|113000.4|113196.9|112996.9|7
1603470900000|2020-10-23 16:35:00|113196.9|112996.9|113111.4|113011.4|113232|113032|113108.9|112946.4|29
1603471200000|2020-10-23 16:40:00|113141.2|112941.2|113148|112948|113153|112953|113124|112924|23
1603471500000|2020-10-23 16:45:00|113155|112955|113156.3|112956.3|113180.7|112980.7|113155|112955|11
1603472400000|2020-10-23 17:00:00|113182.5|112982.5|113161.3|112961.3|113184|113030|113130|112956.3|8
1603472700000|2020-10-23 17:05:00|113158.3|112958.3|113151.3|112951.3|113158.3|112958.3|113148.5|112948.5|7
1603473000000|2020-10-23 17:10:00|113165.5|112965.5|113176.3|112976.3|113177.3|112977.3|113155|112955|28
1603473300000|2020-10-23 17:15:00|113187.5|112987.5|113185.5|112985.5|113187.5|112987.5|113164.1|112964.1|18
1603473600000|2020-10-23 17:20:00|113179.5|112979.5|113153.4|112953.4|113179.5|112979.5|113153.4|112953.4|8
1603473900000|2020-10-23 17:25:00|113159|112959|113159|112959|113159|112959|113159|112959|1
1603474200000|2020-10-23 17:30:00|113185.5|112985.5|113185.5|112985.5|113190|112990|113185.5|112985.5|6
1603474500000|2020-10-23 17:35:00|113177.7|112977.7|113167.4|112967.4|113177.7|112977.7|113167.4|112967.4|3
1603474800000|2020-10-23 17:40:00|113163.4|112963.4|113163.4|112963.4|113163.4|112963.4|113163.4|112963.4|1
1603475100000|2020-10-23 17:45:00|113119.5|112919.5|113119.5|112919.5|113119.5|112919.5|113119.5|112919.5|1
1603475700000|2020-10-23 17:55:00|113135.1|112935.1|113135.1|112935.1|113135.1|112935.1|113135.1|112935.1|1
1603477500000|2020-10-23 18:25:00|113130.1|112930.1|113120.1|112920.1|113130.1|112930.1|113120.1|112920.1|2
1603477800000|2020-10-23 18:30:00|113116.2|112916.2|113113.7|112913.7|113116.2|112916.2|113107.2|112907.2|13
1603478100000|2020-10-23 18:35:00|113108.7|112908.7|113060.5|112860.5|113113.7|112913.7|113059.5|112859.5|32
1603478400000|2020-10-23 18:40:00|113060|112860|113060|112860|113061|112861|113049.3|112849.3|6
1603479000000|2020-10-23 18:50:00|113015|112915|113060|112860|113060|112915|113015|112860|2
1603479300000|2020-10-23 18:55:00|113000.5|112900.5|113060|112860|113060|112900.5|113000|112855|7
1603479600000|2020-10-23 19:00:00|113063.3|112863.3|113063.3|112863.3|113063.3|112863.3|113063.3|112863.3|1
1603479900000|2020-10-23 19:05:00|113060|112860|113055|112855|113060|112860|113050|112850|3
1603480500000|2020-10-23 19:15:00|112990|112890|113020|112820|113050|112890|112990|112800|30
1603480800000|2020-10-23 19:20:00|113025|112825|113025|112825|113025|112825|113025|112825|1
1603481100000|2020-10-23 19:25:00|112980|112880|113010|112810|113011.5|112880|112980|112809.5|5
1603481400000|2020-10-23 19:30:00|113015|112815|113015|112815|113015|112815|113015|112815|1
1603482000000|2020-10-23 19:40:00|113010.5|112810.5|113005|112805|113010.5|112810.5|112992|112792|22
1603482300000|2020-10-23 19:45:00|113008|112808|112960|112760|113010|112841.5|112940|112760|8
1603482600000|2020-10-23 19:50:00|112962|112762|112985|112785|112998.3|112825|112925|112750.2|20
1603482900000|2020-10-23 19:55:00|112990|112790|112985|112785|112995|112795|112980.2|112780.2|13
1603674000000|2020-10-26 01:00:00|113049.5|112949.5|113045|112945|113064.5|112964.5|113029.5|112929.5|177
1603674300000|2020-10-26 01:05:00|113044.3|112944.3|112969|112869|113045|112945|112959.3|112859.3|243
1603674600000|2020-10-26 01:10:00|112968.5|112868.5|112986|112886|112991.5|112891.5|112960|112860|130
1603674900000|2020-10-26 01:15:00|112985.5|112885.5|112956|112856|113005.5|112905.5|112954|112854|111
1603675200000|2020-10-26 01:20:00|112955|112855|112969.5|112869.5|112969.5|112869.5|112939.3|112839.3|99
1603675500000|2020-10-26 01:25:00|112974.8|112874.8|112971|112871|112974.8|112874.8|112944|112844|138
1603675800000|2020-10-26 01:30:00|112971.3|112871.3|113085.5|112985.5|113121.5|113021.5|112970|112870|298
1603676100000|2020-10-26 01:35:00|113083.4|112983.4|113092|112992|113131|113031|113067|112967|236
1603676400000|2020-10-26 01:40:00|113092.5|112992.5|113110.5|113010.5|113141|113041|113091|112991|219
1603676700000|2020-10-26 01:45:00|113111|113011|113130.8|113030.8|113130.8|113030.8|113079|112979|225
1603677000000|2020-10-26 01:50:00|113131|113031|113074.7|112974.7|113131|113031|113069|112969|167
1603677300000|2020-10-26 01:55:00|113075|112975|113040|112940|113075|112975|113029|112929|80
1603677600000|2020-10-26 02:00:00|113039.6|112939.6|113004.5|112904.5|113045|112945|113004.5|112904.5|83
1603677900000|2020-10-26 02:05:00|113005|112905|112899|112799|113005|112905|112879.3|112779.3|235
1603678200000|2020-10-26 02:10:00|112898.5|112798.5|112959|112859|112969.5|112869.5|112885.7|112785.7|243
1603678500000|2020-10-26 02:15:00|112959.5|112859.5|112930|112830|112980.5|112880.5|112929|112829|237
1603678800000|2020-10-26 02:20:00|112929.5|112829.5|112922.5|112822.5|112934.8|112834.8|112903|112803|81
1603679100000|2020-10-26 02:25:00|112923|112823|112919|112819|112925.8|112825.8|112895|112795|122
1603679400000|2020-10-26 02:30:00|112918|112818|112908.3|112808.3|112950|112850|112891|112791|160
1603679700000|2020-10-26 02:35:00|112909.8|112809.8|112921|112821|112935.8|112835.8|112899|112799|133
1603680000000|2020-10-26 02:40:00|112920.5|112820.5|112875.4|112775.4|112921|112821|112875.2|112775.2|126
1603680300000|2020-10-26 02:45:00|112878.2|112778.2|112865|112765|112890.3|112790.3|112860|112760|113
1603680600000|2020-10-26 02:50:00|112864.6|112764.6|112885|112785|112885|112785|112826.8|112726.8|129
1603680900000|2020-10-26 02:55:00|112884.3|112784.3|112899|112799|112911|112811|112864.6|112764.6|143
1603681200000|2020-10-26 03:00:00|112896.5|112796.5|112889|112789|112899.5|112799.5|112870.3|112770.3|132
1603681500000|2020-10-26 03:05:00|112887.3|112787.3|112889|112789|112908|112808|112880.3|112780.3|109
1603681800000|2020-10-26 03:10:00|112889.5|112789.5|112910|112810|112919.5|112819.5|112885.8|112785.8|94
1603682100000|2020-10-26 03:15:00|112909.5|112809.5|112932.3|112832.3|112959.3|112859.3|112909.5|112809.5|111
1603682400000|2020-10-26 03:20:00|112931.3|112831.3|112955|112855|112955|112855|112930.5|112830.5|60
1603682700000|2020-10-26 03:25:00|112960.5|112860.5|112961|112861|112961.5|112861.5|112939.5|112839.5|143
1603683000000|2020-10-26 03:30:00|112961.5|112861.5|112980|112880|112981|112881|112959.5|112859.5|123
1603683300000|2020-10-26 03:35:00|112979.5|112879.5|112981.3|112881.3|112984.4|112884.4|112969.5|112869.5|65
1603683600000|2020-10-26 03:40:00|112975|112875|112966.8|112866.8|112975.2|112875.2|112965|112865|58
1603683900000|2020-10-26 03:45:00|112967.7|112867.7|112976.8|112876.8|112977.3|112877.3|112966.8|112866.8|18
1603684200000|2020-10-26 03:50:00|112977.3|112877.3|112981|112881|112984.4|112884.4|112975|112875|27
1603684500000|2020-10-26 03:55:00|112980|112880|112970.5|112870.5|112982.3|112882.3|112965|112865|102
1603684800000|2020-10-26 04:00:00|112971.3|112871.3|112951|112851|112971.3|112871.3|112946.2|112846.2|97
1603685100000|2020-10-26 04:05:00|112950|112850|112931|112831|112950.5|112850.5|112922.5|112822.5|100
1603685400000|2020-10-26 04:10:00|112931.5|112831.5|112942.3|112842.3|112948.2|112848.2|112931|112831|126
1603685700000|2020-10-26 04:15:00|112941.5|112841.5|112931.5|112831.5|112942|112842|112929.5|112829.5|111
1603686000000|2020-10-26 04:20:00|112931|112831|112921|112821|112931.5|112831.5|112920.3|112820.3|50
1603686300000|2020-10-26 04:25:00|112923.8|112823.8|112920.5|112820.5|112931|112831|112920.5|112820.5|37
1603686600000|2020-10-26 04:30:00|112921.5|112821.5|112931.5|112831.5|112942.3|112842.3|112921|112821|145
1603686900000|2020-10-26 04:35:00|112931.8|112831.8|112921|112821|112938|112838|112921|112821|56
1603687200000|2020-10-26 04:40:00|112921.8|112821.8|112930|112830|112931.3|112831.3|112919.5|112819.5|132
1603687500000|2020-10-26 04:45:00|112930.5|112830.5|112945|112845|112948.2|112848.2|112929.5|112829.5|73
1603687800000|2020-10-26 04:50:00|112944.8|112844.8|112939.5|112839.5|112951.3|112851.3|112934.4|112834.4|64
1603688100000|2020-10-26 04:55:00|112939|112839|112950.5|112850.5|112951.3|112851.3|112935|112835|53
1603688400000|2020-10-26 05:00:00|112951|112851|112914.8|112814.8|112951.3|112851.3|112909.3|112809.3|83
1603688700000|2020-10-26 05:05:00|112915|112815|112915|112815|112930|112830|112913.3|112813.3|55
1603689000000|2020-10-26 05:10:00|112915.8|112815.8|112924.3|112824.3|112929|112829|112911.9|112811.9|65
1603689300000|2020-10-26 05:15:00|112919.5|112819.5|112909.5|112809.5|112925|112825|112905|112805|69
1603689600000|2020-10-26 05:20:00|112913.8|112813.8|112911|112811|112921|112821|112905|112805|102
1603689900000|2020-10-26 05:25:00|112910.5|112810.5|112907.2|112807.2|112910.5|112810.5|112870.5|112770.5|80
1603690200000|2020-10-26 05:30:00|112910|112810|112915|112815|112925|112825|112899.5|112799.5|59
1603690500000|2020-10-26 05:35:00|112916.8|112816.8|112970|112870|112990.5|112890.5|112916.8|112816.8|145
1603690800000|2020-10-26 05:40:00|112970.5|112870.5|112990.5|112890.5|112994.8|112894.8|112969.5|112869.5|112
1603691100000|2020-10-26 05:45:00|112991.3|112891.3|112970|112870|112991.3|112891.3|112968.5|112868.5|99
1603691400000|2020-10-26 05:50:00|112970.5|112870.5|112941.3|112841.3|112974.5|112874.5|112919.5|112819.5|124
1603691700000|2020-10-26 05:55:00|112945.5|112845.5|112939.5|112839.5|112961.3|112861.3|112939.5|112839.5|117
1603692000000|2020-10-26 06:00:00|112935|112835|112863.4|112763.4|112940.5|112840.5|112863.4|112763.4|174
1603692300000|2020-10-26 06:05:00|112862.9|112762.9|112890.5|112790.5|112891.3|112791.3|112849.5|112749.5|99
1603692600000|2020-10-26 06:10:00|112890|112790|112900.5|112800.5|112921.3|112821.3|112855.8|112755.8|214
1603692900000|2020-10-26 06:15:00|112900|112800|112899.5|112799.5|112905|112805|112865|112765|149
1603693200000|2020-10-26 06:20:00|112894.3|112794.3|112855|112755|112899.8|112799.8|112855|112755|53
1603693500000|2020-10-26 06:25:00|112852.9|112752.9|112845|112745|112881.3|112781.3|112843.8|112743.8|163
1603693800000|2020-10-26 06:30:00|112845.5|112745.5|112840.5|112740.5|112845.5|112745.5|112820|112720|57
1603694100000|2020-10-26 06:35:00|112840|112740|112839.5|112739.5|112856.5|112756.5|112839.5|112739.5|25
1603694400000|2020-10-26 06:40:00|112844|112744|112851|112751|112861.5|112761.5|112824.5|112724.5|49
1603694700000|2020-10-26 06:45:00|112855.5|112755.5|112891|112791|112891|112791|112849.5|112749.5|27
1603695000000|2020-10-26 06:50:00|112952.5|112752.5|112906|112806|112971|112806|112896.5|112752.5|22
1603695300000|2020-10-26 06:55:00|112909.5|112809.5|112911.5|112811.5|112911.5|112811.5|112879.5|112779.5|21
1603695600000|2020-10-26 07:00:00|112921|112821|112944.5|112844.5|112944.5|112844.5|112921|112821|16
1603695900000|2020-10-26 07:05:00|112944|112844|112959.5|112859.5|112989.5|112861|112931.5|112789.5|37
1603696200000|2020-10-26 07:10:00|112960|112860|112935.5|112835.5|112966|112866|112934|112834|25
1603696500000|2020-10-26 07:15:00|112934|112834|112966|112866|112969.5|112869.5|112934|112834|32
1603696800000|2020-10-26 07:20:00|112964.5|112864.5|113001|112901|113063.5|112902.5|112964.5|112846|66
1603697100000|2020-10-26 07:25:00|113006.5|112906.5|112996|112896|113042|112916|112979|112825|96
1603697400000|2020-10-26 07:30:00|112994|112894|112934|112834|112994.5|112894.5|112934|112834|28
1603697700000|2020-10-26 07:35:00|112931.3|112831.3|112904|112804|112977.8|112831.3|112904|112731.5|45
1603698000000|2020-10-26 07:40:00|112915.8|112815.8|112944|112844|113017.5|112866|112915.8|112813.5|72
1603698300000|2020-10-26 07:45:00|112941.5|112841.5|112939.5|112839.5|112954.5|112854.5|112939.5|112839.5|13
1603698600000|2020-10-26 07:50:00|112934|112834|113016|112916|113026|112916|112920|112820|54
1603698900000|2020-10-26 07:55:00|113020.9|112920.9|113084.5|112984.5|113086.5|112986.5|113020.9|112920.9|42
1603699200000|2020-10-26 08:00:00|113089.5|112989.5|113059|112859|113096.5|112996.5|113019|112859|78
1603699500000|2020-10-26 08:05:00|113061|112861|113042|112842|113061.5|112861.5|113041|112841|34
1603699800000|2020-10-26 08:10:00|113041.5|112841.5|112961|112861|113042.5|112866|112934|112798.3|58
1603700100000|2020-10-26 08:15:00|112971.5|112871.5|113038.5|112838.5|113046|112896|112971.5|112833.8|29
1603700400000|2020-10-26 08:20:00|113036.5|112836.5|113025.5|112925.5|113071|112931|112972.5|112836.5|65
1603700700000|2020-10-26 08:25:00|113024.5|112924.5|113028.5|112928.5|113076|112928.5|113009|112854.5|36
1603701000000|2020-10-26 08:30:00|113029|112929|113016.5|112916.5|113031.8|112931.8|113016.5|112916.5|48
1603701300000|2020-10-26 08:35:00|113017|112917|113024.5|112924.5|113035|112935|113014|112914|46
1603701600000|2020-10-26 08:40:00|113024|112924|113018.3|112918.3|113024|112924|113006|112906|41
1603701900000|2020-10-26 08:45:00|113018.8|112918.8|113019.3|112919.3|113020.3|112920.3|113018.8|112918.8|5
1603702200000|2020-10-26 08:50:00|113020.1|112920.1|113025.5|112925.5|113033.3|112933.3|113020.1|112920.1|46
1603702500000|2020-10-26 08:55:00|113024|112924|113061.5|112961.5|113063.8|112963.8|113014.5|112914.5|57
1603702800000|2020-10-26 09:00:00|113056.5|112956.5|113103.5|113003.5|113108|113008|113056|112956|98
1603703100000|2020-10-26 09:05:00|113094.5|112994.5|113144.5|112944.5|113146.5|112994.5|113054|112899.5|57
1603703400000|2020-10-26 09:10:00|113150|112950|113107.5|113007.5|113164.5|113031|113098|112950|65
1603703700000|2020-10-26 09:15:00|113100.5|113000.5|113089.5|112989.5|113101.5|113001.5|113089.5|112989.5|19
1603704000000|2020-10-26 09:20:00|113091.5|112991.5|113140.5|113040.5|113141.5|113041.5|113090|112990|46
1603704300000|2020-10-26 09:25:00|113141.5|113041.5|113140.5|112940.5|113146|113046|113099.5|112940.5|44
1603704600000|2020-10-26 09:30:00|113140|112940|113110|113010|113140.5|113036.5|113105|112930|98
1603704900000|2020-10-26 09:35:00|113110.5|113010.5|113131.5|113031.5|113146|113046|113109.5|113009.5|56
1603705200000|2020-10-26 09:40:00|113130|113030|113102|112902|113160|113030|113070|112902|54
1603705500000|2020-10-26 09:45:00|113102.5|112902.5|113050.5|112950.5|113108|112952.5|113014.9|112902.5|61
1603705800000|2020-10-26 09:50:00|113051.5|112951.5|113159|112959|113162.5|112990|113051.5|112951.5|47
1603706100000|2020-10-26 09:55:00|113159.5|112959.5|113130.5|113030.5|113169.5|113038.5|113094|112959|37
1603706400000|2020-10-26 10:00:00|113135.5|113035.5|113182.5|113082.5|113195|113095|113135.5|113035.5|32
1603706700000|2020-10-26 10:05:00|113182|113082|113135.1|113035.1|113194.5|113082|113134.1|112989.1|30
1603707000000|2020-10-26 10:10:00|113139.6|113039.6|113145.1|113045.1|113209.1|113045.1|113124.1|112996.6|21
1603707300000|2020-10-26 10:15:00|113145.5|113045.5|113154.5|113054.5|113219|113074.5|113145.5|113008|35
1603707600000|2020-10-26 10:20:00|113149|113049|113149|113049|113215.5|113063.5|113148.5|113005.5|17
1603707900000|2020-10-26 10:25:00|113143|113043|113145|113045|113193.5|113045.5|113111.1|112960|43
1603708200000|2020-10-26 10:30:00|113145.5|113045.5|113160.5|113060.5|113165.5|113065.5|113145.5|113045.5|14
1603708500000|2020-10-26 10:35:00|113165.5|113065.5|113156.4|113056.4|113165.5|113065.5|113153.7|113053.7|11
1603708800000|2020-10-26 10:40:00|113154.9|113054.9|113118.9|113018.9|113177.4|113054.9|113112.7|112967.4|41
1603709100000|2020-10-26 10:45:00|113107.9|113007.9|113062.9|112962.9|113140.9|113007.9|113062.4|112913.9|59
1603709400000|2020-10-26 10:50:00|113063.4|112963.4|113176.2|112976.2|113176.2|113014.6|113063.4|112963.4|36
1603709700000|2020-10-26 10:55:00|113172.2|112972.2|113169.1|112969.1|113172.2|112972.2|113165.1|112965.1|6
1603710000000|2020-10-26 11:00:00|113174.6|112974.6|113090.5|112990.5|113175.5|112994.1|113090|112962|14
1603710300000|2020-10-26 11:05:00|113091.5|112991.5|113084.3|112984.3|113109.6|113009.6|113084.1|112984.1|18
1603710600000|2020-10-26 11:10:00|113085|112985|113176.2|112976.2|113180|113009.6|113085|112965|19
1603710900000|2020-10-26 11:15:00|113176.5|112976.5|113194.1|112994.1|113194.1|112994.1|113176.5|112976.5|4
1603711500000|2020-10-26 11:25:00|113195.6|112995.6|113174.1|113074.1|113219.1|113074.1|113174.1|112995.6|8
1603711800000|2020-10-26 11:30:00|113232.9|113032.9|113176.5|113076.5|113232.9|113076.5|113175.4|113032.9|3
1603712100000|2020-10-26 11:35:00|113190|113090|113220.6|113020.6|113230.6|113090|113190|113020.6|3
1603712400000|2020-10-26 11:40:00|113215.6|113015.6|113166|113066|113215.6|113076|113166|113010.6|5
1603712700000|2020-10-26 11:45:00|113171|113071|113241|113041|113259.9|113107.4|113171|113041|11
1603713000000|2020-10-26 11:50:00|113241.1|113041.1|113241|113041|113246|113046|113221|113021|19
1603713300000|2020-10-26 11:55:00|113231|113031|113176|113076|113241|113076|113172|113031|6
1603713600000|2020-10-26 12:00:00|113171|113071|113226|113026|113231|113071|113171|113021|5
1603713900000|2020-10-26 12:05:00|113210|113110|113278.9|113078.9|113278.9|113110|113201.5|113078.9|4
1603714200000|2020-10-26 12:10:00|113282|113082|113271|113071|113296|113096|113271|113071|33
1603714500000|2020-10-26 12:15:00|113276|113076|113276|113076|113276|113076|113276|113076|1
1603714800000|2020-10-26 12:20:00|113285.7|113085.7|113276|113076|113285.7|113150|113250|113075.5|11
1603715100000|2020-10-26 12:25:00|113284.7|113084.7|113278.5|113078.5|113286.5|113086.5|113276|113076|12
1603715400000|2020-10-26 12:30:00|113278|113078|113234.1|113134.1|113281|113136|113234.1|113076|9
1603715700000|2020-10-26 12:35:00|113241.5|113141.5|113234.1|113134.1|113241.5|113141.5|113234.1|113134.1|2
1603716000000|2020-10-26 12:40:00|113239.1|113139.1|113320|113120|113320|113149.1|113239.1|113106.6|26
1603716300000|2020-10-26 12:45:00|113319.5|113119.5|113321.5|113121.5|113325|113125|113319.5|113119.5|12
1603716600000|2020-10-26 12:50:00|113321|113121|113275|113175|113340|113175|113275|113117.5|7
1603716900000|2020-10-26 12:55:00|113290|113190|113370|113170|113383.5|113245|113290|113132.1|27
1603717200000|2020-10-26 13:00:00|113369.5|113169.5|113373.5|113173.5|113374.5|113174.5|113350|113150|58
1603717500000|2020-10-26 13:05:00|113373|113173|113352.5|113152.5|113401|113201|113349|113149|55
1603717800000|2020-10-26 13:10:00|113352|113152|113346.5|113146.5|113364.5|113164.5|113343|113143|27
1603718100000|2020-10-26 13:15:00|113346|113146|113318.5|113118.5|113346.5|113146.5|113313|113113|52
1603718400000|2020-10-26 13:20:00|113318|113118|113310|113110|113325|113125|113310|113110|36
1603718700000|2020-10-26 13:25:00|113304.5|113104.5|113323.5|113123.5|113364.5|113164.5|113299.5|113099.5|43
1603719000000|2020-10-26 13:30:00|113324|113124|113327|113127|113350|113150|113318|113118|31
1603719300000|2020-10-26 13:35:00|113326.5|113126.5|113320|113120|113327|113127|113310|113110|23
1603719600000|2020-10-26 13:40:00|113320.5|113120.5|113267|113167|113334|113202|113267|113118.5|33
1603719900000|2020-10-26 13:45:00|113277|113177|113272.5|113172.5|113292|113192|113271.3|113171.3|10
1603720200000|2020-10-26 13:50:00|113274.5|113174.5|113250|113150|113312|113174.5|113248.9|113090|17
1603720500000|2020-10-26 13:55:00|113255|113155|113243.3|113043.3|113260|113155|113200|113041.3|20
1603720800000|2020-10-26 14:00:00|113243.8|113043.8|113240|113040|113250.1|113090|113186|113040|14
1603721100000|2020-10-26 14:05:00|113239.1|113039.1|113230|113030|113254.1|113054.1|113220.9|113020.9|19
1603721400000|2020-10-26 14:10:00|113160|113060|113160|113060|113160|113060|113160|113060|1
1603721700000|2020-10-26 14:15:00|113130|113030|113185|112985|113200|113045|113120|112981.4|12
1603722000000|2020-10-26 14:20:00|113125|113025|113220.4|113020.4|113234|113055|113125|112995|17
1603722300000|2020-10-26 14:25:00|113225|113025|113240.4|113040.4|113240.4|113040.4|113225|113025|3
1603722600000|2020-10-26 14:30:00|113242.4|113042.4|113240.4|113040.4|113242.9|113042.9|113240.4|113040.4|3
1603722900000|2020-10-26 14:35:00|113245.9|113045.9|113243|113043|113309|113136|113208.9|113042|38
1603723200000|2020-10-26 14:40:00|113243.8|113043.8|113238.8|113038.8|113243.8|113043.8|113238.8|113038.8|2
1603723500000|2020-10-26 14:45:00|113233.9|113033.9|113313.8|113113.8|113313.8|113113.8|113233.9|113033.9|10
1603723800000|2020-10-26 14:50:00|113314.8|113114.8|113323.8|113123.8|113329.3|113129.3|113313.1|113113.1|20
1603724100000|2020-10-26 14:55:00|113317.6|113217.6|113347.5|113147.5|113362.5|113231|113308.8|113147.5|32
1603724400000|2020-10-26 15:00:00|113340|113140|113350|113150|113350|113150|113340|113140|3
1603724700000|2020-10-26 15:05:00|113329.8|113229.8|113355|113155|113360|113229.8|113322.5|113150|8
1603725000000|2020-10-26 15:10:00|113350|113150|113365|113165|113365|113165|113350|113150|4
1603725300000|2020-10-26 15:15:00|113335|113235|113365|113165|113365|113235|113332.5|113160|6
1603725600000|2020-10-26 15:20:00|113372.5|113172.5|113374|113274|113400|113279|113370|113170|14
1603725900000|2020-10-26 15:25:00|113376|113276|113441.4|113241.4|113459.4|113282.5|113370.2|113241.4|26
1603726200000|2020-10-26 15:30:00|113443.9|113243.9|113448.9|113248.9|113448.9|113248.9|113443.9|113243.9|4
1603726500000|2020-10-26 15:35:00|113446.4|113246.4|113405|113305|113473|113305|113392.5|113246.4|18
1603726800000|2020-10-26 15:40:00|113410|113310|113400|113200|113410|113310|113355|113175|18
1603727100000|2020-10-26 15:45:00|113395|113195|113441.5|113241.5|113441.5|113250|113345|113187.5|14
1603727400000|2020-10-26 15:50:00|113442|113242|113427.5|113227.5|113446.5|113246.5|113427.5|113227.5|14
1603728000000|2020-10-26 16:00:00|113425|113225|113308.8|113208.8|113425|113260|113308.8|113173.8|14
1603728300000|2020-10-26 16:05:00|113293.8|113193.8|113328.8|113228.8|113333.8|113233.8|113293.8|113193.8|8
1603728600000|2020-10-26 16:10:00|113368.8|113168.8|113373.8|113173.8|113373.8|113173.8|113368.8|113168.8|2
1603728900000|2020-10-26 16:15:00|113333.8|113233.8|113403.8|113203.8|113403.8|113238.8|113333.8|113203.8|3
1603729200000|2020-10-26 16:20:00|113338.8|113238.8|113393.8|113193.8|113393.8|113238.8|113338.8|113186.3|3
1603729800000|2020-10-26 16:30:00|113393.7|113193.7|113449|113249|113449|113258.7|113348.7|113193.7|9
1603730100000|2020-10-26 16:35:00|113463.8|113263.8|113410|113210|113473.7|113318.7|113403.7|113210|14
1603730400000|2020-10-26 16:40:00|113410.1|113210.1|113403.7|113203.7|113410.1|113210.1|113403.7|113203.7|2
1603731300000|2020-10-26 16:55:00|113363.7|113263.7|113363.7|113263.7|113363.7|113263.7|113363.7|113263.7|1
1603731600000|2020-10-26 17:00:00|113368.7|113268.7|113359.7|113259.7|113373.7|113273.7|113352.8|113252.8|6
1603731900000|2020-10-26 17:05:00|113356|113256|113359.7|113259.7|113359.7|113259.7|113356|113256|2
1603732500000|2020-10-26 17:15:00|113362.8|113262.8|113446.4|113246.4|113446.4|113270.7|113359.7|113236.1|10
1603732800000|2020-10-26 17:20:00|113443.4|113243.4|113444.2|113244.2|113444.2|113244.2|113433.8|113233.8|13
1603733100000|2020-10-26 17:25:00|113449.7|113249.7|113451.7|113251.7|113451.7|113251.7|113449.7|113249.7|4
1603734600000|2020-10-26 17:50:00|113457.8|113257.8|113381.6|113281.6|113457.8|113312.8|113379.1|113257.8|10
1603734900000|2020-10-26 17:55:00|113357.1|113257.1|113380|113280|113380|113280|113355|113255|7
1603735500000|2020-10-26 18:05:00|113410|113210|113355|113255|113415|113260|113352.5|113210|6
1603735800000|2020-10-26 18:10:00|113360|113260|113360|113260|113360|113260|113360|113260|1
1603736400000|2020-10-26 18:20:00|113393.8|113193.8|113359.5|113259.5|113394|113259.5|113359.5|113188.5|4
1603736700000|2020-10-26 18:25:00|113355|113255|113345|113245|113360|113260|113345|113245|6
1603737000000|2020-10-26 18:30:00|113340|113240|113340|113240|113340|113240|113340|113240|1
1603737300000|2020-10-26 18:35:00|113345|113245|113405|113205|113405|113245|113345|113205|2
1603737600000|2020-10-26 18:40:00|113400|113200|113350|113250|113400|113250|113341.5|113200|3
1603737900000|2020-10-26 18:45:00|113355|113255|113370|113270|113417.5|113270|113355|113210|7
1603738200000|2020-10-26 18:50:00|113360|113260|113360|113260|113360|113260|113360|113260|1
1603738500000|2020-10-26 18:55:00|113355|113255|113355|113255|113355|113255|113352.5|113252.5|5
1603739100000|2020-10-26 19:05:00|113355.5|113255.5|113395|113195|113425.5|113255.5|113340|113185.5|7
1603739400000|2020-10-26 19:10:00|113394.8|113194.8|113320|113220|113394.8|113220|113307.2|113180|8
1603739700000|2020-10-26 19:15:00|113315|113215|113320|113220|113320|113220|113315|113215|2
1603740000000|2020-10-26 19:20:00|113315|113215|113315|113215|113315|113215|113315|113215|1
1603740300000|2020-10-26 19:25:00|113310|113210|113310|113210|113310|113210|113310|113210|1
1603740600000|2020-10-26 19:30:00|113305|113205|113315|113215|113315|113215|113302.5|113202.5|4
1603740900000|2020-10-26 19:35:00|113320|113220|113320|113220|113320|113220|113315|113215|8
1603741200000|2020-10-26 19:40:00|113345|113245|113330|113230|113345|113245|113325|113225|9
1603741500000|2020-10-26 19:45:00|113325.8|113225.8|113340|113240|113349.1|113249.1|113325.8|113225.8|10
1603741800000|2020-10-26 19:50:00|113345|113245|113335|113235|113345|113245|113335|113235|3
1603742100000|2020-10-26 19:55:00|113325|113225|113320|113220|113325|113225|113312.5|113212.5|17
1603760400000|2020-10-27 01:00:00|113020.5|112920.5|113015.8|112915.8|113021.5|112921.5|112999.5|112899.5|133
1603760700000|2020-10-27 01:05:00|113016.8|112916.8|112994.8|112894.8|113020.5|112920.5|112990|112890|165
1603761000000|2020-10-27 01:10:00|112995|112895|112945.5|112845.5|113001|112901|112945.5|112845.5|182
1603761300000|2020-10-27 01:15:00|112944|112844|112991.5|112891.5|113001|112901|112939|112839|135
1603761600000|2020-10-27 01:20:00|112992.3|112892.3|112971|112871|113005.8|112905.8|112969|112869|156
1603761900000|2020-10-27 01:25:00|112970|112870|112964.5|112864.5|112982.2|112882.2|112964|112864|123
1603762200000|2020-10-27 01:30:00|112964|112864|113016.3|112916.3|113044.5|112944.5|112964|112864|264
1603762500000|2020-10-27 01:35:00|113015.8|112915.8|113010.5|112910.5|113041.5|112941.5|112989|112889|278
1603762800000|2020-10-27 01:40:00|113004.3|112904.3|112992.8|112892.8|113004.7|112904.7|112962.4|112862.4|231
1603763100000|2020-10-27 01:45:00|112994.8|112894.8|112985.3|112885.3|113029.5|112929.5|112976.3|112876.3|189
1603763400000|2020-10-27 01:50:00|112985.8|112885.8|112999.5|112899.5|113014|112914|112985.3|112885.3|203
1603763700000|2020-10-27 01:55:00|112999|112899|113010|112910|113031|112931|112992.5|112892.5|196
1603764000000|2020-10-27 02:00:00|113005.8|112905.8|112965|112865|113005.8|112905.8|112964.3|112864.3|118
1603764300000|2020-10-27 02:05:00|112964.8|112864.8|112938.5|112838.5|112989.5|112889.5|112935.3|112835.3|121
1603764600000|2020-10-27 02:10:00|112939.5|112839.5|112869|112769|112939.5|112839.5|112861.3|112761.3|189
1603764900000|2020-10-27 02:15:00|112864|112764|112881|112781|112882|112782|112834|112734|237
1603765200000|2020-10-27 02:20:00|112882|112782|112859|112759|112885.7|112785.7|112849|112749|147
1603765500000|2020-10-27 02:25:00|112857.8|112757.8|112871|112771|112871|112771|112840.5|112740.5|224
1603765800000|2020-10-27 02:30:00|112870.5|112770.5|112895.2|112795.2|112902|112802|112859|112759|209
1603766100000|2020-10-27 02:35:00|112893.2|112793.2|112841|112741|112901.5|112801.5|112824.8|112724.8|200
1603766400000|2020-10-27 02:40:00|112840.5|112740.5|112834|112734|112854.8|112754.8|112799|112699|249
1603766700000|2020-10-27 02:45:00|112833|112733|112804.6|112704.6|112833|112733|112790|112690|146
1603767000000|2020-10-27 02:50:00|112804.5|112704.5|112759.5|112659.5|112804.6|112704.6|112753|112653|160
1603767300000|2020-10-27 02:55:00|112759|112659|112775.5|112675.5|112803.1|112703.1|112752.6|112652.6|225
1603767600000|2020-10-27 03:00:00|112775|112675|112813|112713|112813|112713|112773|112673|118
1603767900000|2020-10-27 03:05:00|112815|112715|112794|112694|112829|112729|112794|112694|152
1603768200000|2020-10-27 03:10:00|112793.5|112693.5|112855.3|112755.3|112855.3|112755.3|112790.8|112690.8|157
1603768500000|2020-10-27 03:15:00|112855.8|112755.8|112839|112739|112861|112761|112838.8|112738.8|122
1603768800000|2020-10-27 03:20:00|112835|112735|112839|112739|112841|112741|112822.9|112722.9|114
1603769100000|2020-10-27 03:25:00|112840|112740|112840|112740|112841|112741|112829|112729|124
1603769400000|2020-10-27 03:30:00|112839|112739|112814.3|112714.3|112841|112741|112814.3|112714.3|114
1603769700000|2020-10-27 03:35:00|112814.8|112714.8|112824|112724|112828.5|112728.5|112808.5|112708.5|108
1603770000000|2020-10-27 03:40:00|112823.5|112723.5|112808.5|112708.5|112823.5|112723.5|112788.7|112688.7|190
1603770300000|2020-10-27 03:45:00|112809|112709|112796.5|112696.5|112815.3|112715.3|112790|112690|150
1603770600000|2020-10-27 03:50:00|112797|112697|112790|112690|112797.5|112697.5|112759|112659|115
1603770900000|2020-10-27 03:55:00|112790.5|112690.5|112780.5|112680.5|112799.3|112699.3|112769|112669|161
1603771200000|2020-10-27 04:00:00|112781|112681|112766.5|112666.5|112781|112681|112765|112665|114
1603771500000|2020-10-27 04:05:00|112766|112666|112769|112669|112775|112675|112759|112659|31
1603771800000|2020-10-27 04:10:00|112765.8|112665.8|112813|112713|112830.8|112730.8|112759|112659|141
1603772100000|2020-10-27 04:15:00|112809|112709|112789|112689|112809|112709|112789|112689|157
1603772400000|2020-10-27 04:20:00|112789.5|112689.5|112813.5|112713.5|112829.5|112729.5|112789.5|112689.5|133
1603772700000|2020-10-27 04:25:00|112811.3|112711.3|112793.4|112693.4|112819.5|112719.5|112790.8|112690.8|118
1603773000000|2020-10-27 04:30:00|112792.9|112692.9|112794|112694|112795|112695|112784.3|112684.3|119
1603773300000|2020-10-27 04:35:00|112786.3|112686.3|112774.5|112674.5|112789.5|112689.5|112759|112659|57
1603773600000|2020-10-27 04:40:00|112775|112675|112764.8|112664.8|112780.5|112680.5|112759|112659|202
1603773900000|2020-10-27 04:45:00|112768|112668|112755|112655|112771|112671|112754.8|112654.8|103
1603774200000|2020-10-27 04:50:00|112754.8|112654.8|112751|112651|112755|112655|112745|112645|83
1603774500000|2020-10-27 04:55:00|112750|112650|112691|112591|112751|112651|112679.5|112579.5|213
1603774800000|2020-10-27 05:00:00|112692.5|112592.5|112704|112604|112715|112615|112690|112590|156
1603775100000|2020-10-27 05:05:00|112702.5|112602.5|112675|112575|112715.3|112615.3|112655|112555|168
1603775400000|2020-10-27 05:10:00|112675.5|112575.5|112659.5|112559.5|112692.7|112592.7|112642.8|112542.8|149
1603775700000|2020-10-27 05:15:00|112660|112560|112674|112574|112678|112578|112654.8|112554.8|241
1603776000000|2020-10-27 05:20:00|112673.5|112573.5|112670.5|112570.5|112680.5|112580.5|112661.5|112561.5|154
1603776300000|2020-10-27 05:25:00|112670|112570|112670|112570|112675.4|112575.4|112664.3|112564.3|148
1603776600000|2020-10-27 05:30:00|112669.5|112569.5|112664.8|112564.8|112670.5|112570.5|112638|112538|151
1603776900000|2020-10-27 05:35:00|112665|112565|112702|112602|112715.3|112615.3|112659|112559|201
1603777200000|2020-10-27 05:40:00|112701.5|112601.5|112710.5|112610.5|112730.5|112630.5|112694.3|112594.3|247
1603777500000|2020-10-27 05:45:00|112711|112611|112678|112578|112719|112619|112643.7|112543.7|237
1603777800000|2020-10-27 05:50:00|112679|112579|112699|112599|112707.2|112607.2|112678.5|112578.5|170
1603778100000|2020-10-27 05:55:00|112699.5|112599.5|112681|112581|112701|112601|112679|112579|248
1603778400000|2020-10-27 06:00:00|112682|112582|112675.8|112575.8|112704.4|112604.4|112673.4|112573.4|215
1603778700000|2020-10-27 06:05:00|112675.3|112575.3|112675|112575|112690.5|112590.5|112673.8|112573.8|119
1603779000000|2020-10-27 06:10:00|112674.8|112574.8|112609|112509|112675|112575|112609|112509|216
1603779300000|2020-10-27 06:15:00|112608.5|112508.5|112590.8|112490.8|112621|112521|112587.8|112487.8|211
1603779600000|2020-10-27 06:20:00|112591|112491|112597.3|112497.3|112615.3|112515.3|112579|112479|216
1603779900000|2020-10-27 06:25:00|112596.8|112496.8|112616|112516|112657.3|112557.3|112589.5|112489.5|208
1603780200000|2020-10-27 06:30:00|112615.5|112515.5|112629|112529|112640.5|112540.5|112611.5|112511.5|67
1603780500000|2020-10-27 06:35:00|112631.5|112531.5|112674.5|112574.5|112752.5|112626|112631.5|112519|112
1603780800000|2020-10-27 06:40:00|112674|112574|112706|112606|112706|112606|112674|112574|41
1603781100000|2020-10-27 06:45:00|112701|112601|112721|112621|112721|112621|112701|112601|21
1603781400000|2020-10-27 06:50:00|112726|112626|112704.5|112604.5|112741|112641|112694|112594|36
1603781700000|2020-10-27 06:55:00|112704|112604|112694|112594|112709|112609|112689|112589|14
1603782000000|2020-10-27 07:00:00|112696|112596|112675|112575|112741|112601|112674|112539.5|25
1603782300000|2020-10-27 07:05:00|112681|112581|112691|112591|112696|112596|112670|112570|21
1603782600000|2020-10-27 07:10:00|112686|112586|112772.5|112672.5|112772.5|112672.5|112680.5|112580.5|65
1603782900000|2020-10-27 07:15:00|112772|112672|112749|112649|112776|112676|112734|112634|46
1603783200000|2020-10-27 07:20:00|112744|112644|112744|112644|112760.5|112660.5|112744|112644|18
1603783500000|2020-10-27 07:25:00|112751|112651|112759.5|112659.5|112761|112661|112739.8|112639.8|21
1603783800000|2020-10-27 07:30:00|112776|112676|112759.5|112659.5|112776|112676|112759.5|112659.5|22
1603784100000|2020-10-27 07:35:00|112759|112659|112761|112661|112764.5|112664.5|112759|112659|17
1603784400000|2020-10-27 07:40:00|112756.5|112656.5|112756|112656|112761|112661|112744|112644|28
1603784700000|2020-10-27 07:45:00|112761|112661|112750.5|112650.5|112761|112661|112729|112629|32
1603785000000|2020-10-27 07:50:00|112751|112651|112756|112656|112756|112656|112744|112644|16
1603785300000|2020-10-27 07:55:00|112751|112651|112746|112646|112756|112656|112739|112639|52
1603785600000|2020-10-27 08:00:00|112751|112651|112744|112644|112766|112666|112744|112644|37
1603785900000|2020-10-27 08:05:00|112746|112646|112771|112671|112771|112671|112746|112646|9
1603786200000|2020-10-27 08:10:00|112768.5|112668.5|112780|112680|112801|112701|112752.5|112652.5|75
1603786500000|2020-10-27 08:15:00|112779.5|112679.5|112829|112729|112859|112759|112779.5|112679.5|102
1603786800000|2020-10-27 08:20:00|112830.5|112730.5|112841|112741|112858|112758|112815.5|112715.5|36
1603787100000|2020-10-27 08:25:00|112851|112751|112814.5|112714.5|112884.5|112784.5|112804.5|112704.5|110
1603787400000|2020-10-27 08:30:00|112816|112716|112771|112671|112816|112716|112769|112669|34
1603787700000|2020-10-27 08:35:00|112769.5|112669.5|112749|112649|112774.5|112674.5|112744|112644|27
1603788000000|2020-10-27 08:40:00|112753.5|112653.5|112754.5|112654.5|112756|112656|112739|112639|29
1603788300000|2020-10-27 08:45:00|112754|112654|112771|112671|112771|112671|112745|112645|24
1603788600000|2020-10-27 08:50:00|112774.5|112674.5|112781|112681|112781|112681|112774.5|112674.5|6
1603788900000|2020-10-27 08:55:00|112831|112631|112825.5|112625.5|112831|112684|112781.5|112625.5|12
1603789200000|2020-10-27 09:00:00|112830|112630|112776|112676|112831|112678.6|112770|112624|42
1603789500000|2020-10-27 09:05:00|112775.5|112675.5|112806|112706|112831|112706|112774|112625.5|25
1603789800000|2020-10-27 09:10:00|112801|112701|112829|112629|112829|112705|112783|112629|28
1603790100000|2020-10-27 09:15:00|112829.5|112629.5|112795.5|112695.5|112831|112696|112774|112625|27
1603790400000|2020-10-27 09:20:00|112799.5|112699.5|112814|112714|112868|112724.5|112794|112654|68
1603790700000|2020-10-27 09:25:00|112810|112710|112771.1|112671.1|112829|112729|112769|112669|61
1603791000000|2020-10-27 09:30:00|112772.1|112672.1|112830.5|112630.5|112838.5|112686|112771.6|112630|24
1603791300000|2020-10-27 09:35:00|112829.5|112629.5|112836|112636|112846|112677.5|112771|112629.5|15
1603791600000|2020-10-27 09:40:00|112835.5|112635.5|112859|112659|112861|112661|112834|112634|21
1603791900000|2020-10-27 09:45:00|112832|112732|112894.5|112794.5|112936.5|112795|112830.5|112702.6|74
1603792200000|2020-10-27 09:50:00|112894|112794|112884.2|112784.2|112894|112794|112866|112766|73
1603792500000|2020-10-27 09:55:00|112884.7|112784.7|112947|112847|112999.3|112856.5|112884.7|112752|122
1603792800000|2020-10-27 10:00:00|112950|112850|112920|112720|112972.5|112850|112850|112720|47
1603793100000|2020-10-27 10:05:00|112915|112715|112855|112755|112920|112775|112845|112715|30
1603793400000|2020-10-27 10:10:00|112850|112750|112820|112720|112885|112750|112815|112665.3|20
1603793700000|2020-10-27 10:15:00|112809|112709|112785|112685|112860|112709|112785|112635|13
1603794000000|2020-10-27 10:20:00|112770|112670|112755|112655|112835|112675|112740|112605|35
1603794300000|2020-10-27 10:25:00|112753.3|112653.3|112810.5|112610.5|112810.5|112658.3|112733.8|112610.5|12
1603794600000|2020-10-27 10:30:00|112805.3|112605.3|112810.5|112610.5|112815.5|112665|112743.3|112595|16
1603794900000|2020-10-27 10:35:00|112807.3|112607.3|112705|112605|112807.3|112632.3|112703.8|112551.1|24
1603795200000|2020-10-27 10:40:00|112702.3|112602.3|112730.5|112530.5|112745|112605|112682.3|112530|17
1603795500000|2020-10-27 10:45:00|112735|112535|112750.5|112550.5|112750.5|112585|112685|112535|5
1603795800000|2020-10-27 10:50:00|112748.3|112548.3|112740.5|112540.5|112748.3|112548.3|112740.5|112540.5|2
1603796100000|2020-10-27 10:55:00|112738.3|112538.3|112745|112545|112745|112545|112738.3|112538.3|2
1603796400000|2020-10-27 11:00:00|112740|112540|112680|112580|112740.5|112581.8|112680|112540|4
1603796700000|2020-10-27 11:05:00|112683.8|112583.8|112740.5|112540.5|112750|112583.8|112683.8|112540|7
1603797300000|2020-10-27 11:15:00|112740|112540|112770|112570|112770|112629.1|112681.3|112525|12
1603797600000|2020-10-27 11:20:00|112765|112565|112775|112575|112783.5|112583.5|112745|112545|24
1603797900000|2020-10-27 11:25:00|112774.3|112574.3|112760|112560|112780|112580|112760|112560|10
1603798200000|2020-10-27 11:30:00|112760.8|112560.8|112770|112570|112783.5|112628.8|112728.8|112555|16
1603798500000|2020-10-27 11:35:00|112760|112560|112774.3|112574.3|112789.1|112589.1|112760|112560|22
1603798800000|2020-10-27 11:40:00|112775|112575|112730|112630|112790.5|112633.3|112730|112565|14
1603799100000|2020-10-27 11:45:00|112731.8|112631.8|112776.8|112576.8|112789.1|112642|112723.8|112565|35
1603799400000|2020-10-27 11:50:00|112775.8|112575.8|112806.8|112606.8|112813.5|112613.5|112775.3|112575.3|22
1603799700000|2020-10-27 11:55:00|112805|112605|112826|112626|112844.4|112644.4|112800.8|112600.8|12
1603800000000|2020-10-27 12:00:00|112835.5|112635.5|112770.7|112570.7|112835.5|112635.5|112693.7|112540.7|61
1603800300000|2020-10-27 12:05:00|112776|112576|112767|112567|112782.8|112635.3|112725.6|112564.3|20
1603800600000|2020-10-27 12:10:00|112702|112602|112721.3|112621.3|112767|112621.3|112702|112562|10
1603800900000|2020-10-27 12:15:00|112705|112605|112751.8|112551.8|112780|112607.5|112700|112551.8|23
1603801200000|2020-10-27 12:20:00|112754.3|112554.3|112752|112552|112754.3|112554.3|112751.8|112551.8|3
1603801500000|2020-10-27 12:25:00|112753.3|112553.3|112748.8|112548.8|112757|112557|112745.5|112545.5|7
1603801800000|2020-10-27 12:30:00|112752|112552|112742|112542|112752|112607.3|112706.3|112542|5
1603802100000|2020-10-27 12:35:00|112752|112552|112752|112552|112752|112552|112752|112552|1
1603802400000|2020-10-27 12:40:00|112752.8|112552.8|112737.3|112637.3|112781.3|112643.3|112737.3|112552.8|35
1603802700000|2020-10-27 12:45:00|112736.3|112636.3|112778.8|112578.8|112784.3|112640.3|112735.8|112578.8|23
1603803000000|2020-10-27 12:50:00|112737.8|112637.8|112840.4|112640.4|112840.4|112669|112737.3|112578.8|35
1603803300000|2020-10-27 12:55:00|112831.8|112631.8|112837|112637|112872|112672|112831.8|112631.8|28
1603803600000|2020-10-27 13:00:00|112843|112643|112831|112631|112855.7|112655.7|112831|112631|9
1603803900000|2020-10-27 13:05:00|112830.5|112630.5|112753.8|112553.8|112835.5|112648.8|112727.3|112553.8|29
1603804200000|2020-10-27 13:10:00|112755.3|112555.3|112780.3|112580.3|112783.8|112637.8|112728.3|112555.3|35
1603804500000|2020-10-27 13:15:00|112779.8|112579.8|112804.3|112604.3|112804.3|112604.3|112776.3|112576.3|6
1603804800000|2020-10-27 13:20:00|112804.8|112604.8|112824.3|112624.3|112843.8|112668.8|112768.8|112604.8|7
1603805100000|2020-10-27 13:25:00|112828.8|112628.8|112828.8|112628.8|112828.8|112628.8|112828.8|112628.8|1
1603805400000|2020-10-27 13:30:00|112834.3|112634.3|112850|112650|112850|112713.8|112813.8|112634.3|5
1603805700000|2020-10-27 13:35:00|112856|112656|112855|112655|112856|112729.8|112814|112645|13
1603806000000|2020-10-27 13:40:00|112860|112660|112855.7|112655.7|112861.2|112661.2|112846.5|112646.5|6
1603806300000|2020-10-27 13:45:00|112851.2|112651.2|112882.6|112682.6|112907.6|112764.9|112791.2|112644.7|35
1603806600000|2020-10-27 13:50:00|112844.1|112744.1|112845.1|112745.1|112897.6|112770.1|112841.6|112682.6|30
1603806900000|2020-10-27 13:55:00|112885.1|112685.1|112810.1|112710.1|112885.1|112725.1|112810.1|112680.1|7
1603807200000|2020-10-27 14:00:00|112824.9|112724.9|112790|112690|112867.6|112724.9|112787|112652.5|14
1603807500000|2020-10-27 14:05:00|112795|112695|112805|112705|112865|112709.8|112795|112660.3|8
1603807800000|2020-10-27 14:10:00|112810|112710|112820|112720|112865|112720|112808.8|112665|5
1603808100000|2020-10-27 14:15:00|112875|112675|112845|112745|112875|112745|112820|112673.5|6
1603808400000|2020-10-27 14:20:00|112847.5|112747.5|112925|112725|112935|112780|112847.5|112725|14
1603808700000|2020-10-27 14:25:00|112880|112780|112880|112780|112885|112785|112880|112780|5
1603809000000|2020-10-27 14:30:00|112870.2|112770.2|112865|112765|112870.2|112770.2|112865|112765|2
1603809300000|2020-10-27 14:35:00|112870|112770|112870|112770|112875.1|112775.1|112865|112765|7
1603809600000|2020-10-27 14:40:00|112863.6|112763.6|112878.6|112778.6|112926.2|112780.9|112858.6|112718.6|12
1603809900000|2020-10-27 14:45:00|112877.2|112777.2|112875|112775|112880|112780|112872.5|112772.5|14
1603810200000|2020-10-27 14:50:00|112872.5|112772.5|112885|112785|112915|112785|112860|112705|11
1603810500000|2020-10-27 14:55:00|112882.5|112782.5|112885|112785|112885|112785|112882.5|112782.5|2
1603810800000|2020-10-27 15:00:00|112887.5|112787.5|112885|112785|112945|112800|112882.5|112745|9
1603811100000|2020-10-27 15:05:00|112882.5|112782.5|112885|112785|112885|112785|112882.5|112782.5|4
1603811400000|2020-10-27 15:10:00|112880|112780|112873.6|112773.6|112880|112780|112873.6|112773.6|2
1603811700000|2020-10-27 15:15:00|112870.9|112770.9|112923.6|112723.6|112923.6|112773.6|112870.9|112722.4|4
1603812000000|2020-10-27 15:20:00|112932.4|112732.4|112923.8|112723.8|112933.6|112733.6|112923.8|112723.8|3
1603812300000|2020-10-27 15:25:00|112932.4|112732.4|112933.6|112733.6|112933.6|112733.6|112932.4|112732.4|2
1603812600000|2020-10-27 15:30:00|112947.4|112747.4|112933.6|112733.6|112947.4|112747.4|112933.6|112733.6|4
1603812900000|2020-10-27 15:35:00|112885.9|112785.9|112932.4|112732.4|112932.4|112796.4|112873.4|112732.4|11
1603813200000|2020-10-27 15:40:00|112865.9|112765.9|112933.6|112733.6|112933.6|112783.4|112863.6|112733.6|5
1603813500000|2020-10-27 15:45:00|112888.6|112788.6|112937.4|112737.4|112937.4|112801.1|112876|112737.4|19
1603813800000|2020-10-27 15:50:00|112935|112735|112932.4|112732.4|112935|112735|112932.4|112732.4|2
1603814100000|2020-10-27 15:55:00|112870|112770|112927.4|112727.4|112932.4|112785|112850.9|112717.7|22
1603814400000|2020-10-27 16:00:00|112922.4|112722.4|112946.3|112746.3|112946.3|112800|112887.5|112722.4|13
1603814700000|2020-10-27 16:05:00|112942.4|112742.4|112942.5|112742.5|112942.5|112742.5|112942.4|112742.4|2
1603815000000|2020-10-27 16:10:00|112878.5|112778.5|112877|112777|112947.5|112787|112862|112722.5|11
1603815300000|2020-10-27 16:15:00|112882|112782|112882|112782|112887|112787|112872|112772|5
1603815600000|2020-10-27 16:20:00|112887|112787|112908.8|112808.8|112953.8|112808.8|112882|112747.5|11
1603815900000|2020-10-27 16:25:00|112923.8|112823.8|112925|112825|112967.8|112825|112913.8|112763.8|28
1603816200000|2020-10-27 16:30:00|112985|112785|112975|112775|112992.5|112835|112898|112765|22
1603816500000|2020-10-27 16:35:00|112920|112820|112975|112775|112977.5|112820|112920|112772.5|9
1603816800000|2020-10-27 16:40:00|112920|112820|112955|112855|112997|112855|112920|112775|11
1603817100000|2020-10-27 16:45:00|112952.5|112852.5|112955|112855|112960|112860|112952.5|112852.5|6
1603817400000|2020-10-27 16:50:00|112954.5|112854.5|112950|112850|113010|112855|112950|112802.5|14
1603817700000|2020-10-27 16:55:00|112953.4|112853.4|112996.7|112796.7|113006.7|112853.4|112938.4|112796.7|8
1603818000000|2020-10-27 17:00:00|112994.2|112794.2|112917.5|112817.5|112994.2|112828.4|112917.5|112784.7|31
1603818300000|2020-10-27 17:05:00|112919.3|112819.3|112985|112785|112985|112819.3|112912.5|112785|10
1603818600000|2020-10-27 17:10:00|112980|112780|112980|112780|112980|112780|112980|112780|1
1603819500000|2020-10-27 17:25:00|112977.5|112777.5|112975|112775|112977.5|112777.5|112975|112775|4
1603820400000|2020-10-27 17:40:00|112972.5|112772.5|112975|112775|112975|112807.5|112905|112770|9
1603821300000|2020-10-27 17:55:00|112980|112780|112980|112780|112980|112780|112980|112780|1
1603821900000|2020-10-27 18:05:00|112977.5|112777.5|112920|112820|112977.5|112820|112920|112777.5|2
1603822200000|2020-10-27 18:10:00|112975|112775|112980|112780|112980|112780|112975|112775|2
1603824300000|2020-10-27 18:45:00|112985|112785|113005|112805|113010|112810|112985|112785|9
1603824600000|2020-10-27 18:50:00|113010|112810|113010|112810|113010|112875|112950|112810|8
1603825500000|2020-10-27 19:05:00|113013.3|112813.3|113005|112805|113013.3|112813.3|112990|112790|10
1603826100000|2020-10-27 19:15:00|113007|112807|113010|112810|113014.3|112814.3|113007|112807|8
1603827000000|2020-10-27 19:30:00|112985|112785|112940|112840|113000.8|112841.5|112935|112785|9
1603827300000|2020-10-27 19:35:00|112933.5|112833.5|112970|112770|112975|112833.5|112920|112770|7
1603827600000|2020-10-27 19:40:00|112910|112810|112970|112770|112970|112815|112910|112765|4
1603827900000|2020-10-27 19:45:00|112921.5|112821.5|112945|112845|112945|112845|112921.5|112821.5|4
1603828200000|2020-10-27 19:50:00|112950|112850|112950|112850|112950|112850|112950|112850|1
1603846800000|2020-10-28 01:00:00|113004.5|112904.5|112981|112881|113005|112905|112969|112869|72
1603847100000|2020-10-28 01:05:00|112986|112886|112959|112859|112986|112886|112954|112854|156
1603847400000|2020-10-28 01:10:00|112954.3|112854.3|112919.5|112819.5|112954.3|112854.3|112916.3|112816.3|200
1603847700000|2020-10-28 01:15:00|112921|112821|112889|112789|112956|112856|112887|112787|225
1603848000000|2020-10-28 01:20:00|112884.7|112784.7|112875.5|112775.5|112898.3|112798.3|112874|112774|247
1603848300000|2020-10-28 01:25:00|112874.5|112774.5|112844.5|112744.5|112875.5|112775.5|112824.5|112724.5|215
1603848600000|2020-10-28 01:30:00|112845|112745|112820|112720|112856|112756|112794|112694|221
1603848900000|2020-10-28 01:35:00|112820.5|112720.5|112821|112721|112831|112731|112784|112684|228
1603849200000|2020-10-28 01:40:00|112820.5|112720.5|112864.4|112764.4|112876|112776|112814|112714|166
1603849500000|2020-10-28 01:45:00|112864.2|112764.2|112884.8|112784.8|112894.2|112794.2|112851|112751|162
1603849800000|2020-10-28 01:50:00|112884.3|112784.3|112860.5|112760.5|112891|112791|112854.5|112754.5|133
1603850100000|2020-10-28 01:55:00|112861|112761|112863|112763|112867.3|112767.3|112830.5|112730.5|128
1603850400000|2020-10-28 02:00:00|112862|112762|112855.8|112755.8|112875|112775|112849|112749|133
1603850700000|2020-10-28 02:05:00|112859.5|112759.5|112891|112791|112891|112791|112851|112751|156
1603851000000|2020-10-28 02:10:00|112890.5|112790.5|112814.8|112714.8|112891|112791|112814.8|112714.8|121
1603851300000|2020-10-28 02:15:00|112810.3|112710.3|112831|112731|112834.5|112734.5|112799.9|112699.9|126
1603851600000|2020-10-28 02:20:00|112830.5|112730.5|112831|112731|112835.3|112735.3|112804.8|112704.8|180
1603851900000|2020-10-28 02:25:00|112829.5|112729.5|112820.5|112720.5|112836.7|112736.7|112819|112719|61
1603852200000|2020-10-28 02:30:00|112821|112721|112825|112725|112831|112731|112817|112717|92
1603852500000|2020-10-28 02:35:00|112825.5|112725.5|112806.3|112706.3|112829.5|112729.5|112802.4|112702.4|65
1603852800000|2020-10-28 02:40:00|112805.8|112705.8|112795.3|112695.3|112811.5|112711.5|112765.8|112665.8|209
1603853100000|2020-10-28 02:45:00|112795.8|112695.8|112779.5|112679.5|112801|112701|112771|112671|113
1603853400000|2020-10-28 02:50:00|112779|112679|112845.2|112745.2|112853.2|112753.2|112769|112669|196
1603853700000|2020-10-28 02:55:00|112845|112745|112875.3|112775.3|112876.8|112776.8|112845|112745|81
1603854000000|2020-10-28 03:00:00|112875.8|112775.8|112911|112811|112920.8|112820.8|112865|112765|141
1603854300000|2020-10-28 03:05:00|112910|112810|112885|112785|112911|112811|112881|112781|72
1603854600000|2020-10-28 03:10:00|112884.8|112784.8|112911.5|112811.5|112918.5|112818.5|112884.3|112784.3|144
1603854900000|2020-10-28 03:15:00|112911|112811|112939.5|112839.5|112947|112847|112904.9|112804.9|149
1603855200000|2020-10-28 03:20:00|112940.5|112840.5|112949|112849|112958.3|112858.3|112940|112840|77
1603855500000|2020-10-28 03:25:00|112945.3|112845.3|112909|112809|112946.7|112846.7|112904.3|112804.3|66
1603855800000|2020-10-28 03:30:00|112905.3|112805.3|112955.8|112855.8|112955.8|112855.8|112904.3|112804.3|156
1603856100000|2020-10-28 03:35:00|112955.3|112855.3|112940|112840|112957.2|112857.2|112936.3|112836.3|74
1603856400000|2020-10-28 03:40:00|112939.5|112839.5|112945|112845|112951|112851|112939|112839|85
1603856700000|2020-10-28 03:45:00|112945.3|112845.3|112949|112849|112951|112851|112939|112839|84
1603857000000|2020-10-28 03:50:00|112949.5|112849.5|112936|112836|112956|112856|112936|112836|52
1603857300000|2020-10-28 03:55:00|112935.5|112835.5|112991|112891|112996.8|112896.8|112909|112809|136
1603857600000|2020-10-28 04:00:00|112986|112886|112976|112876|112986|112886|112964|112864|118
1603857900000|2020-10-28 04:05:00|112971.3|112871.3|112983.3|112883.3|112996.8|112896.8|112964.8|112864.8|98
1603858200000|2020-10-28 04:10:00|112982.9|112882.9|112979|112879|112982.9|112882.9|112969|112869|22
1603858500000|2020-10-28 04:15:00|112983.3|112883.3|112989|112889|112996.7|112896.7|112983.3|112883.3|27
1603858800000|2020-10-28 04:20:00|112990|112890|113009|112909|113025.8|112925.8|112989|112889|82
1603859100000|2020-10-28 04:25:00|113005|112905|113039|112939|113040.5|112940.5|113004.3|112904.3|141
1603859400000|2020-10-28 04:30:00|113033.3|112933.3|113029.5|112929.5|113039.3|112939.3|113027|112927|54
1603859700000|2020-10-28 04:35:00|113029|112929|113044.8|112944.8|113045|112945|113019|112919|44
1603860000000|2020-10-28 04:40:00|113045.3|112945.3|113071|112971|113071|112971|113045|112945|105
1603860300000|2020-10-28 04:45:00|113074.3|112974.3|113059.5|112959.5|113099.5|112999.5|113059|112959|172
1603860600000|2020-10-28 04:50:00|113059|112959|113061|112961|113065|112965|113054.3|112954.3|112
1603860900000|2020-10-28 04:55:00|113060.5|112960.5|113076.5|112976.5|113081.3|112981.3|113055.5|112955.5|108
1603861200000|2020-10-28 05:00:00|113075.5|112975.5|113061|112961|113077.7|112977.7|113055.2|112955.2|87
1603861500000|2020-10-28 05:05:00|113060.5|112960.5|113071|112971|113075.3|112975.3|113059.5|112959.5|89
1603861800000|2020-10-28 05:10:00|113065.3|112965.3|113049|112949|113071|112971|113049|112949|72
1603862100000|2020-10-28 05:15:00|113045|112945|113051|112951|113055|112955|113029|112929|81
1603862400000|2020-10-28 05:20:00|113050|112950|113070.5|112970.5|113071|112971|113049|112949|87
1603862700000|2020-10-28 05:25:00|113070|112970|113139.5|113039.5|113151.3|113051.3|113069|112969|166
1603863000000|2020-10-28 05:30:00|113140|113040|113170|113070|113181|113081|113124.7|113024.7|201
1603863300000|2020-10-28 05:35:00|113169.5|113069.5|113129.5|113029.5|113174|113074|113119|113019|141
1603863600000|2020-10-28 05:40:00|113130|113030|113103.8|113003.8|113135.3|113035.3|113069|112969|123
1603863900000|2020-10-28 05:45:00|113104.8|113004.8|113079|112979|113112.2|113012.2|113079|112979|102
1603864200000|2020-10-28 05:50:00|113077|112977|113119.8|113019.8|113119.8|113019.8|113077|112977|69
1603864500000|2020-10-28 05:55:00|113120|113020|113149.3|113049.3|113158.8|113058.8|113110.3|113010.3|118
1603864800000|2020-10-28 06:00:00|113149|113049|113139.3|113039.3|113165|113065|113130|113030|108
1603865100000|2020-10-28 06:05:00|113140|113040|113149.3|113049.3|113165|113065|113135|113035|133
1603865400000|2020-10-28 06:10:00|113150|113050|113120|113020|113150|113050|113120|113020|100
1603865700000|2020-10-28 06:15:00|113120.3|113020.3|113130|113030|113136.5|113036.5|113120.3|113020.3|76
1603866000000|2020-10-28 06:20:00|113130.8|113030.8|113141.8|113041.8|113146.5|113046.5|113122.3|113022.3|73
1603866300000|2020-10-28 06:25:00|113142.8|113042.8|113125|113025|113184|113055|113124|112974|89
1603866600000|2020-10-28 06:30:00|113120|113020|113172|112972|113181.5|113034.5|113117|112972|87
1603866900000|2020-10-28 06:35:00|113172.5|112972.5|113170|113070|113201|113079|113122|112972.5|78
1603867200000|2020-10-28 06:40:00|113170.5|113070.5|113229|113129|113290|113134|113169|113060.5|95
1603867500000|2020-10-28 06:45:00|113231|113131|113306|113106|113322|113155|113230.5|113080|93
1603867800000|2020-10-28 06:50:00|113304.5|113104.5|113359|113159|113381.5|113225|113240.5|113101|72
1603868100000|2020-10-28 06:55:00|113359.5|113159.5|113330.5|113130.5|113359.5|113216|113277.5|113128.5|76
1603868400000|2020-10-28 07:00:00|113329.5|113129.5|113297|113097|113354.5|113208.5|113258.5|113092.5|124
1603868700000|2020-10-28 07:05:00|113296|113096|113293.5|113193.5|113307.5|113203.5|113236.5|113088|103
1603869000000|2020-10-28 07:10:00|113293|113193|113335|113135|113349|113198.5|113278|113135|44
1603869300000|2020-10-28 07:15:00|113334|113134|113334.5|113234.5|113341.5|113236|113280|113130|79
1603869600000|2020-10-28 07:20:00|113334|113234|113369.5|113269.5|113451.5|113304.5|113334|113204|81
1603869900000|2020-10-28 07:25:00|113369|113269|113350|113150|113415|113271|113291|113131|89
1603870200000|2020-10-28 07:30:00|113351|113151|113329|113129|113351.5|113206|113269|113124|64
1603870500000|2020-10-28 07:35:00|113334|113134|113341|113141|113381|113231|113289|113128.5|93
1603870800000|2020-10-28 07:40:00|113339|113139|113326|113226|113358.7|113231|113296|113139|30
1603871100000|2020-10-28 07:45:00|113336|113236|113321.2|113221.2|113391|113241|113314|113176|33
1603871400000|2020-10-28 07:50:00|113320.5|113220.5|113356|113256|113407.8|113256|113320.5|113164|26
1603871700000|2020-10-28 07:55:00|113355.5|113255.5|113366|113266|113441|113277.6|113351|113212.5|52
1603872000000|2020-10-28 08:00:00|113371|113271|113466|113266|113466|113311|113371|113264|55
1603872300000|2020-10-28 08:05:00|113485.8|113285.8|113419|113319|113487.3|113361|113414|113267.8|72
1603872600000|2020-10-28 08:10:00|113430|113330|113514|113314|113526|113386|113430|113308.5|69
1603872900000|2020-10-28 08:15:00|113464|113364|113460.5|113360.5|113476|113376|113459.5|113359.5|48
1603873200000|2020-10-28 08:20:00|113461|113361|113445|113345|113531|113376|113445|113319|35
1603873500000|2020-10-28 08:25:00|113448|113348|113460|113360|113504|113360|113429|113299|57
1603873800000|2020-10-28 08:30:00|113461|113361|113469|113369|113521|113376|113454|113319|64
1603874100000|2020-10-28 08:35:00|113470|113370|113474.5|113374.5|113491|113391|113464|113364|57
1603874400000|2020-10-28 08:40:00|113475|113375|113476|113376|113522.8|113384|113459|113321.5|68
1603874700000|2020-10-28 08:45:00|113474|113374|113480.5|113380.5|113494|113394|113461|113361|87
1603875000000|2020-10-28 08:50:00|113475.5|113375.5|113484.5|113384.5|113486|113386|113464|113364|29
1603875300000|2020-10-28 08:55:00|113479.5|113379.5|113481|113281|113529|113381|113419|113269|69
1603875600000|2020-10-28 09:00:00|113486|113286|113420|113320|113494.5|113346|113414.5|113265|88
1603875900000|2020-10-28 09:05:00|113431|113331|113486|113286|113491|113331.3|113419|113271.3|36
1603876200000|2020-10-28 09:10:00|113480.3|113280.3|113489|113289|113500.5|113360.8|113433|113280.3|34
1603876500000|2020-10-28 09:15:00|113495.8|113295.8|113526|113326|113526|113326|113495.8|113295.8|23
1603876800000|2020-10-28 09:20:00|113525.5|113325.5|113514|113414|113564|113416.6|113485|113323.5|27
1603877100000|2020-10-28 09:25:00|113514.5|113414.5|113525.5|113425.5|113589.5|113445|113514|113380|77
1603877400000|2020-10-28 09:30:00|113525|113425|113535|113435|113536|113436|113519|113419|26
1603877700000|2020-10-28 09:35:00|113525|113425|113535|113435|113579.5|113440.2|113514.5|113379.5|42
1603878000000|2020-10-28 09:40:00|113536|113436|113534|113434|113538.2|113438.2|113534|113434|13
1603878300000|2020-10-28 09:45:00|113544|113444|113612.1|113512.1|113653.6|113514.6|113541.8|113419|77
1603878600000|2020-10-28 09:50:00|113611.6|113511.6|113601.6|113501.6|113676|113525|113579|113439|80
1603878900000|2020-10-28 09:55:00|113598.6|113498.6|113566|113466|113666.1|113531.1|113559|113429|101
1603879200000|2020-10-28 10:00:00|113565|113465|113520|113420|113575.5|113470|113491.5|113350|52
1603879500000|2020-10-28 10:05:00|113543|113443|113557|113457|113597.5|113457|113522.5|113375.5|22
1603879800000|2020-10-28 10:10:00|113556|113456|113565|113465|113620.5|113475.5|113546.5|113405|34
1603880100000|2020-10-28 10:15:00|113565.1|113465.1|113565|113465|113575.3|113475.3|113560|113460|12
1603880400000|2020-10-28 10:20:00|113603.5|113403.5|113565.5|113465.5|113617|113466|113563|113395.5|15
1603880700000|2020-10-28 10:25:00|113565|113465|113531|113431|113610.5|113465|113518|113370.5|32
1603881000000|2020-10-28 10:30:00|113530.5|113430.5|113530|113430|113532|113432|113530|113430|5
1603881300000|2020-10-28 10:35:00|113570.5|113370.5|113525|113425|113570.5|113426|113520|113370.5|8
1603881600000|2020-10-28 10:40:00|113521.5|113421.5|113615|113415|113627|113465|113520|113405|28
1603881900000|2020-10-28 10:45:00|113610|113410|113605|113505|113656|113505|113565.5|113410|10
1603882200000|2020-10-28 10:50:00|113608.5|113508.5|113675|113475|113683.5|113533|113608|113445|17
1603882500000|2020-10-28 10:55:00|113639.5|113539.5|113696.5|113496.5|113701|113559.5|113629.5|113470.5|50
1603882800000|2020-10-28 11:00:00|113697.5|113497.5|113748|113548|113754|113577.7|113671|113497.5|26
1603883100000|2020-10-28 11:05:00|113755|113555|113758.5|113558.5|113768.4|113568.4|113755|113555|14
1603883400000|2020-10-28 11:10:00|113759.5|113559.5|113763.5|113563.5|113764.5|113564.5|113739.7|113539.7|18
1603883700000|2020-10-28 11:15:00|113759.5|113559.5|113673|113573|113769.8|113588|113673|113508.6|23
1603884000000|2020-10-28 11:20:00|113678|113578|113678|113578|113738|113593|113678|113533|7
1603884300000|2020-10-28 11:25:00|113675|113575|113727.9|113527.9|113727.9|113575|113675|113510|8
1603884600000|2020-10-28 11:30:00|113714.5|113514.5|113740.1|113540.1|113757.9|113557.9|113710|113510|29
1603884900000|2020-10-28 11:35:00|113740.6|113540.6|113760.1|113560.1|113760.1|113560.1|113740.6|113540.6|4
1603885200000|2020-10-28 11:40:00|113753.1|113553.1|113745|113645|113763|113645|113743.5|113548.9|10
1603885500000|2020-10-28 11:45:00|113804.5|113604.5|113749.2|113549.2|113805|113640|113735|113547|34
1603885800000|2020-10-28 11:50:00|113748.7|113548.7|113750|113550|113794.5|113594.5|113732.5|113532.5|16
1603886100000|2020-10-28 11:55:00|113732.5|113532.5|113732.5|113532.5|113732.5|113532.5|113732.5|113532.5|1
1603886400000|2020-10-28 12:00:00|113720.1|113520.1|113727.5|113527.5|113735.1|113535.1|113720|113520|4
1603886700000|2020-10-28 12:05:00|113720.1|113520.1|113780|113580|113780|113580|113720|113520|17
1603887000000|2020-10-28 12:10:00|113790|113590|113770|113570|113794.5|113659.1|113749|113570|19
1603887300000|2020-10-28 12:15:00|113771|113571|113827.1|113627.1|113837|113659.1|113759.1|113571|17
1603887600000|2020-10-28 12:20:00|113831.1|113631.1|113715|113615|113842.1|113675|113715|113585|25
1603887900000|2020-10-28 12:25:00|113710|113610|113817.5|113617.5|113818.5|113618.5|113710|113583.5|11
1603888200000|2020-10-28 12:30:00|113821|113621|113830.6|113630.6|113830.6|113630.6|113819.5|113619.5|10
1603888500000|2020-10-28 12:35:00|113831.1|113631.1|113856|113656|113879.5|113751|113811|113631.1|33
1603888800000|2020-10-28 12:40:00|113792|113692|113849.5|113749.5|113879.6|113749.5|113792|113669.5|16
1603889100000|2020-10-28 12:45:00|113851.6|113751.6|113964.5|113764.5|113991.9|113802|113851.6|113701.6|34
1603889400000|2020-10-28 12:50:00|113899.5|113799.5|113899.5|113699.5|113969.5|113799.5|113879.5|113679.5|33
1603889700000|2020-10-28 12:55:00|113901.6|113701.6|113893.6|113693.6|113904.1|113746.6|113821.6|113676.6|30
1603890000000|2020-10-28 13:00:00|113893|113693|113821.6|113621.6|113917.1|113751.6|113780|113596|75
1603890300000|2020-10-28 13:05:00|113776.6|113676.6|113745|113545|113821.6|113681.6|113715|113545|44
1603890600000|2020-10-28 13:10:00|113700|113600|113741|113541|113776|113621|113700|113521|31
1603890900000|2020-10-28 13:15:00|113737.3|113537.3|113747|113547|113766.8|113566.8|113728.5|113528.5|24
1603891200000|2020-10-28 13:20:00|113748.5|113548.5|113774|113574|113774|113574|113748.5|113548.5|26
1603891500000|2020-10-28 13:25:00|113770|113570|113692.4|113492.4|113770|113570|113692.4|113492.4|13
1603891800000|2020-10-28 13:30:00|113706|113506|113697|113497|113706|113506|113692|113492|3
1603892100000|2020-10-28 13:35:00|113702.5|113502.5|113702|113502|113742|113542|113702|113502|16
1603892400000|2020-10-28 13:40:00|113672|113472|113703.8|113503.8|113724.5|113524.5|113672|113472|42
1603892700000|2020-10-28 13:45:00|113713.8|113513.8|113718|113518|113743|113543|113713.8|113513.8|16
1603893000000|2020-10-28 13:50:00|113723|113523|113755|113555|113773|113573|113723|113523|22
1603893300000|2020-10-28 13:55:00|113765|113565|113765|113565|113775|113575|113725|113525|25
1603893600000|2020-10-28 14:00:00|113785|113585|113765|113565|113785|113585|113725.2|113525.2|38
1603893900000|2020-10-28 14:05:00|113775|113575|113741|113541|113785|113585|113741|113541|17
1603894200000|2020-10-28 14:10:00|113760|113560|113780|113580|113780|113580|113735|113535|21
1603894500000|2020-10-28 14:15:00|113775|113575|113775|113575|113775|113575|113775|113575|1
1603894800000|2020-10-28 14:20:00|113750.2|113550.2|113756.2|113556.2|113776.2|113576.2|113740.2|113540.2|21
1603895100000|2020-10-28 14:25:00|113751.2|113551.2|113783.7|113583.7|113796.2|113596.2|113751.2|113551.2|20
1603895400000|2020-10-28 14:30:00|113791.2|113591.2|113736.2|113536.2|113791.2|113591.2|113736.2|113536.2|18
1603895700000|2020-10-28 14:35:00|113741.2|113541.2|113676.2|113476.2|113741.2|113541.2|113666.2|113466.2|32
1603896000000|2020-10-28 14:40:00|113681.2|113481.2|113681.2|113481.2|113686.2|113486.2|113656.2|113456.2|35
1603896300000|2020-10-28 14:45:00|113676.2|113476.2|113740|113540|113740|113540|113676.2|113476.2|29
1603896600000|2020-10-28 14:50:00|113752.8|113552.8|113785.3|113585.3|113830|113630|113752.8|113552.8|57
1603896900000|2020-10-28 14:55:00|113795.8|113595.8|113760|113560|113810|113610|113745|113545|18
1603897200000|2020-10-28 15:00:00|113750|113550|113701|113501|113750|113550|113675|113475|22
1603897500000|2020-10-28 15:05:00|113695|113495|113675|113475|113695|113495|113675|113475|6
1603897800000|2020-10-28 15:10:00|113650|113450|113621|113421|113670|113470|113621|113421|34
1603898100000|2020-10-28 15:15:00|113625|113425|113640|113440|113645|113445|113621|113421|43
1603898400000|2020-10-28 15:20:00|113665|113465|113640|113440|113697.5|113497.5|113630|113430|31
1603898700000|2020-10-28 15:25:00|113645|113445|113679.5|113479.5|113687|113487|113645|113445|19
1603899000000|2020-10-28 15:30:00|113682|113482|113729.2|113529.2|113729.2|113529.2|113679.5|113479.5|10
1603899300000|2020-10-28 15:35:00|113726.2|113526.2|113706.2|113506.2|113726.2|113526.2|113689.3|113489.3|9
1603899900000|2020-10-28 15:45:00|113703.7|113503.7|113646.2|113446.2|113703.7|113503.7|113621.2|113421.2|15
1603900200000|2020-10-28 15:50:00|113656.2|113456.2|113596.2|113396.2|113671.2|113471.2|113586.2|113386.2|32
1603900500000|2020-10-28 15:55:00|113578.7|113378.7|113511.2|113311.2|113582.2|113382.2|113493.2|113293.2|43
1603900800000|2020-10-28 16:00:00|113521.2|113321.2|113581.2|113381.2|113586.2|113386.2|113521.2|113321.2|19
1603901100000|2020-10-28 16:05:00|113561.2|113361.2|113555|113355|113561.2|113361.2|113536.2|113336.2|10
1603901400000|2020-10-28 16:10:00|113565|113365|113570|113370|113570|113370|113535|113335|13
1603901700000|2020-10-28 16:15:00|113565|113365|113569.8|113369.8|113569.8|113369.8|113550|113350|7
1603902000000|2020-10-28 16:20:00|113570|113370|113567.5|113367.5|113570|113370|113560|113360|15
1603902300000|2020-10-28 16:25:00|113570|113370|113545|113345|113570|113370|113541|113341|8
1603902600000|2020-10-28 16:30:00|113550|113350|113545|113345|113550|113350|113545|113345|2
1603902900000|2020-10-28 16:35:00|113540|113340|113555|113355|113575|113375|113540|113340|14
1603903200000|2020-10-28 16:40:00|113565|113365|113585|113385|113589.9|113389.9|113565|113365|11
1603903500000|2020-10-28 16:45:00|113580|113380|113585|113385|113585|113385|113560|113360|10
1603903800000|2020-10-28 16:50:00|113587.5|113387.5|113585|113385|113590|113390|113580|113380|6
1603904100000|2020-10-28 16:55:00|113580|113380|113580|113380|113580|113380|113580|113380|1
1603904400000|2020-10-28 17:00:00|113585|113385|113585|113385|113595|113395|113585|113385|5
1603904700000|2020-10-28 17:05:00|113590|113390|113600|113400|113600|113400|113585|113385|5
1603905000000|2020-10-28 17:10:00|113610|113410|113620|113420|113642.5|113442.5|113610|113410|25
1603905300000|2020-10-28 17:15:00|113630|113430|113595|113395|113630|113430|113595|113395|8
1603905600000|2020-10-28 17:20:00|113600|113400|113585|113385|113600|113400|113582.5|113382.5|10
1603905900000|2020-10-28 17:25:00|113590|113390|113582.5|113382.5|113597.5|113397.5|113582.5|113382.5|9
1603906200000|2020-10-28 17:30:00|113585|113385|113575|113375|113585|113385|113570|113370|5
1603906500000|2020-10-28 17:35:00|113570|113370|113555|113355|113575|113375|113535|113335|7
1603906800000|2020-10-28 17:40:00|113565|113365|113570|113370|113570|113370|113565|113365|2
1603907100000|2020-10-28 17:45:00|113585|113385|113570|113370|113585|113385|113570|113370|3
1603907400000|2020-10-28 17:50:00|113565|113365|113545|113345|113565|113365|113545|113345|7
1603907700000|2020-10-28 17:55:00|113530|113330|113520|113320|113540|113340|113520|113320|10
1603908000000|2020-10-28 18:00:00|113515|113315|113520|113320|113535|113335|113515|113315|9
1603908300000|2020-10-28 18:05:00|113515|113315|113520|113320|113520|113320|113515|113315|2
1603908600000|2020-10-28 18:10:00|113525|113325|113525|113325|113525|113325|113525|113325|1
1603908900000|2020-10-28 18:15:00|113520|113320|113520|113320|113520|113320|113520|113320|1
1603909200000|2020-10-28 18:20:00|113515|113315|113475|113275|113515|113315|113475|113275|15
1603909500000|2020-10-28 18:25:00|113480|113280|113480|113280|113480|113280|113470|113270|4
1603909800000|2020-10-28 18:30:00|113475|113275|113460|113260|113480|113280|113450.3|113250.3|15
1603910100000|2020-10-28 18:35:00|113445|113245|113460|113260|113470|113270|113445|113245|8
1603910700000|2020-10-28 18:45:00|113455|113255|113460|113260|113462.5|113262.5|113450|113250|6
1603911000000|2020-10-28 18:50:00|113455|113255|113455|113255|113460|113260|113440|113240|10
1603911300000|2020-10-28 18:55:00|113460|113260|113455|113255|113460|113260|113447.5|113247.5|6
1603911600000|2020-10-28 19:00:00|113445|113245|113450|113250|113457.5|113257.5|113445|113245|12
1603911900000|2020-10-28 19:05:00|113440|113240|113440|113240|113445|113245|113440|113240|3
1603912200000|2020-10-28 19:10:00|113445|113245|113450|113250|113455|113255|113445|113245|6
1603912500000|2020-10-28 19:15:00|113460|113260|113475|113275|113475|113275|113435|113235|20
1603912800000|2020-10-28 19:20:00|113465|113265|113428|113228|113465|113265|113422.5|113222.5|9
1603913100000|2020-10-28 19:25:00|113435|113235|113430|113230|113435|113235|113410|113210|12
1603913400000|2020-10-28 19:30:00|113425|113225|113395|113195|113425|113225|113395|113195|4
1603913700000|2020-10-28 19:35:00|113400|113200|113445|113245|113445|113245|113400|113200|6
1603914000000|2020-10-28 19:40:00|113435|113235|113402.5|113202.5|113435|113235|113385|113185|13
1603914300000|2020-10-28 19:45:00|113395|113195|113440|113240|113440|113240|113395|113195|7
1603914600000|2020-10-28 19:50:00|113456.4|113256.4|113485|113285|113485|113285|113456.4|113256.4|8
1603914900000|2020-10-28 19:55:00|113500|113300|113585|113385|113585|113385|113500|113300|7
1603933200000|2020-10-29 01:00:00|113518|113418|113494|113394|113534.3|113434.3|113482.8|113382.8|256
1603933500000|2020-10-29 01:05:00|113494.5|113394.5|113482|113382|113506.5|113406.5|113478|113378|194
1603933800000|2020-10-29 01:10:00|113480|113380|113484.5|113384.5|113497.3|113397.3|113471|113371|182
1603934100000|2020-10-29 01:15:00|113485.8|113385.8|113495.5|113395.5|113518.5|113418.5|113485.8|113385.8|231
1603934400000|2020-10-29 01:20:00|113496.5|113396.5|113525.5|113425.5|113527|113427|113481|113381|187
1603934700000|2020-10-29 01:25:00|113526|113426|113604|113504|113624|113524|113509.5|113409.5|303
1603935000000|2020-10-29 01:30:00|113601.5|113501.5|113563|113463|113602.5|113502.5|113562.5|113462.5|236
1603935300000|2020-10-29 01:35:00|113563.5|113463.5|113546.8|113446.8|113576.5|113476.5|113546.3|113446.3|183
1603935600000|2020-10-29 01:40:00|113546.3|113446.3|113536|113436|113546.8|113446.8|113515.5|113415.5|286
1603935900000|2020-10-29 01:45:00|113535|113435|113513.5|113413.5|113543|113443|113500.5|113400.5|222
1603936200000|2020-10-29 01:50:00|113513|113413|113532|113432|113536|113436|113495.7|113395.7|179
1603936500000|2020-10-29 01:55:00|113531.5|113431.5|113519|113419|113534|113434|113506.3|113406.3|213
1603936800000|2020-10-29 02:00:00|113522|113422|113565|113465|113569|113469|113522|113422|109
1603937100000|2020-10-29 02:05:00|113564.5|113464.5|113598.3|113498.3|113602.5|113502.5|113562.5|113462.5|134
1603937400000|2020-10-29 02:10:00|113596.8|113496.8|113583.5|113483.5|113603.5|113503.5|113577.3|113477.3|106
1603937700000|2020-10-29 02:15:00|113583.8|113483.8|113567.3|113467.3|113593|113493|113566|113466|111
1603938000000|2020-10-29 02:20:00|113567|113467|113572.5|113472.5|113583.5|113483.5|113566.5|113466.5|100
1603938300000|2020-10-29 02:25:00|113572.8|113472.8|113550.5|113450.5|113576.3|113476.3|113545|113445|77
1603938600000|2020-10-29 02:30:00|113546.3|113446.3|113562|113462|113563.3|113463.3|113536.3|113436.3|124
1603938900000|2020-10-29 02:35:00|113561|113461|113542.5|113442.5|113566|113466|113541|113441|99
1603939200000|2020-10-29 02:40:00|113542|113442|113542.8|113442.8|113561|113461|113538.7|113438.7|94
1603939500000|2020-10-29 02:45:00|113546.3|113446.3|113563.8|113463.8|113563.8|113463.8|113537.3|113437.3|73
1603939800000|2020-10-29 02:50:00|113561.3|113461.3|113563.3|113463.3|113573.8|113473.8|113553.3|113453.3|93
1603940100000|2020-10-29 02:55:00|113563.8|113463.8|113572.5|113472.5|113583.8|113483.8|113557.3|113457.3|43
1603940400000|2020-10-29 03:00:00|113570.5|113470.5|113573.8|113473.8|113573.8|113473.8|113562.3|113462.3|113
1603940700000|2020-10-29 03:05:00|113573.3|113473.3|113529.3|113429.3|113577.3|113477.3|113528.3|113428.3|92
1603941000000|2020-10-29 03:10:00|113526.8|113426.8|113502.5|113402.5|113527.3|113427.3|113492.8|113392.8|67
1603941300000|2020-10-29 03:15:00|113501.5|113401.5|113491.3|113391.3|113502|113402|113477.8|113377.8|50
1603941600000|2020-10-29 03:20:00|113491.5|113391.5|113456.3|113356.3|113509.8|113409.8|113453.5|113353.5|91
1603941900000|2020-10-29 03:25:00|113452|113352|113434.8|113334.8|113457.8|113357.8|113414.8|113314.8|229
1603942200000|2020-10-29 03:30:00|113429|113329|113421|113321|113441|113341|113414|113314|130
1603942500000|2020-10-29 03:35:00|113419|113319|113430.5|113330.5|113436|113336|113419|113319|164
1603942800000|2020-10-29 03:40:00|113430|113330|113429.5|113329.5|113435.3|113335.3|113421|113321|107
1603943100000|2020-10-29 03:45:00|113430|113330|113430.5|113330.5|113431|113331|113409|113309|161
1603943400000|2020-10-29 03:50:00|113430|113330|113434.8|113334.8|113435.5|113335.5|113424.3|113324.3|73
1603943700000|2020-10-29 03:55:00|113434.3|113334.3|113439|113339|113461|113361|113434.3|113334.3|213
1603944000000|2020-10-29 04:00:00|113440|113340|113425|113325|113460.3|113360.3|113424.3|113324.3|101
1603944300000|2020-10-29 04:05:00|113425.3|113325.3|113405|113305|113431|113331|113403.4|113303.4|166
1603944600000|2020-10-29 04:10:00|113405.3|113305.3|113404.8|113304.8|113435.8|113335.8|113402.9|113302.9|139
1603944900000|2020-10-29 04:15:00|113405|113305|113354.8|113254.8|113405|113305|113354.8|113254.8|135
1603945200000|2020-10-29 04:20:00|113355|113255|113309|113209|113355.3|113255.3|113300.9|113200.9|158
1603945500000|2020-10-29 04:25:00|113309.5|113209.5|113309|113209|113324.3|113224.3|113304.8|113204.8|47
1603945800000|2020-10-29 04:30:00|113315.8|113215.8|113315.8|113215.8|113325|113225|113306.2|113206.2|88
1603946100000|2020-10-29 04:35:00|113317.3|113217.3|113229|113129|113325.8|113225.8|113222.7|113122.7|149
1603946400000|2020-10-29 04:40:00|113230|113130|113296.3|113196.3|113302.7|113202.7|113230|113130|137
1603946700000|2020-10-29 04:45:00|113297.3|113197.3|113309.5|113209.5|113315.3|113215.3|113284.8|113184.8|144
1603947000000|2020-10-29 04:50:00|113309|113209|113290|113190|113314.8|113214.8|113279|113179|149
1603947300000|2020-10-29 04:55:00|113284.5|113184.5|113285|113185|113291|113191|113269|113169|124
1603947600000|2020-10-29 05:00:00|113284|113184|113301|113201|113315.3|113215.3|113275.3|113175.3|149
1603947900000|2020-10-29 05:05:00|113300|113200|113300.5|113200.5|113306.8|113206.8|113294.8|113194.8|92
1603948200000|2020-10-29 05:10:00|113300|113200|113294.8|113194.8|113306.3|113206.3|113275.8|113175.8|113
1603948500000|2020-10-29 05:15:00|113294.3|113194.3|113304.8|113204.8|113311|113211|113289|113189|99
1603948800000|2020-10-29 05:20:00|113305.3|113205.3|113295|113195|113307.5|113207.5|113280|113180|148
1603949100000|2020-10-29 05:25:00|113294.8|113194.8|113294.8|113194.8|113295.8|113195.8|113275|113175|150
1603949400000|2020-10-29 05:30:00|113294.3|113194.3|113289|113189|113313.8|113213.8|113289|113189|101
1603949700000|2020-10-29 05:35:00|113288.5|113188.5|113289|113189|113301|113201|113284.8|113184.8|75
1603950000000|2020-10-29 05:40:00|113290|113190|113284.3|113184.3|113301|113201|113284.3|113184.3|117
1603950300000|2020-10-29 05:45:00|113282.8|113182.8|113284.3|113184.3|113289|113189|113274.2|113174.2|89
1603950600000|2020-10-29 05:50:00|113284.8|113184.8|113259|113159|113285|113185|113248|113148|157
1603950900000|2020-10-29 05:55:00|113255.3|113155.3|113264|113164|113270|113170|113241.5|113141.5|187
1603951200000|2020-10-29 06:00:00|113263.8|113163.8|113249|113149|113269.5|113169.5|113214.5|113114.5|171
1603951500000|2020-10-29 06:05:00|113249.5|113149.5|113235.3|113135.3|113270.3|113170.3|113235|113135|154
1603951800000|2020-10-29 06:10:00|113235.8|113135.8|113209|113109|113251|113151|113209|113109|94
1603952100000|2020-10-29 06:15:00|113208.5|113108.5|113219|113119|113220|113120|113208|113108|105
1603952400000|2020-10-29 06:20:00|113219.5|113119.5|113201|113101|113221|113121|113179.5|113079.5|196
1603952700000|2020-10-29 06:25:00|113200|113100|113205|113105|113206|113106|113185.5|113085.5|149
1603953000000|2020-10-29 06:30:00|113210|113110|113219.5|113119.5|113304.5|113149|113190.5|113079|107
1603953300000|2020-10-29 06:35:00|113219|113119|113231|113131|113288|113142|113204|113065.5|92
1603953600000|2020-10-29 06:40:00|113229|113129|113244|113144|113246.5|113146.5|113209|113109|39
1603953900000|2020-10-29 06:45:00|113243|113143|113239|113139|113292|113143|113229|113086.5|29
1603954200000|2020-10-29 06:50:00|113234.5|113134.5|113316.5|113216.5|113342|113216.5|113234.5|113124.5|62
1603954500000|2020-10-29 06:55:00|113320.5|113220.5|113306|113206|113393.5|113246|113299.5|113189.5|42
1603954800000|2020-10-29 07:00:00|113305.5|113205.5|113334|113234|113421|113276|113305.5|113166|56
1603955100000|2020-10-29 07:05:00|113334.5|113234.5|113369|113269|113400.5|113276|113330.5|113194|50
1603955400000|2020-10-29 07:10:00|113364|113264|113314|113214|113401|113266|113314|113169|31
1603955700000|2020-10-29 07:15:00|113309|113209|113331|113131|113336|113209|113302|113131|7
1603956000000|2020-10-29 07:20:00|113328|113128|113333|113133|113334|113134|113327|113127|13
1603956300000|2020-10-29 07:25:00|113338|113138|113269|113169|113345|113189.5|113268.5|113124|40
1603956600000|2020-10-29 07:30:00|113264|113164|113296|113196|113351|113196|113250.3|113099|29
1603956900000|2020-10-29 07:35:00|113349.3|113149.3|113299|113199|113351.5|113241.5|113299|113149.3|29
1603957200000|2020-10-29 07:40:00|113339|113139|113346|113146|113346.5|113146.5|113339|113139|7
1603957500000|2020-10-29 07:45:00|113347.8|113147.8|113281|113181|113347.8|113211|113279|113147.8|41
1603957800000|2020-10-29 07:50:00|113286|113186|113294|113194|113305.5|113205.5|113286|113186|45
1603958100000|2020-10-29 07:55:00|113291|113191|113346.5|113146.5|113352.3|113206|113286|113146.5|16
1603958400000|2020-10-29 08:00:00|113351|113151|113294|113194|113351|113211.5|113294|113134|51
1603958700000|2020-10-29 08:05:00|113296|113196|113340|113240|113386|113244.5|113296|113149|57
1603959000000|2020-10-29 08:10:00|113341.5|113241.5|113405.1|113305.1|113437.8|113323.5|113339.5|113226|56
1603959300000|2020-10-29 08:15:00|113400.5|113300.5|113426|113326|113474.7|113326|113399.5|113273.7|41
1603959600000|2020-10-29 08:20:00|113429|113329|113376|113276|113451.2|113344|113374|113224|45
1603959900000|2020-10-29 08:25:00|113381|113281|113429|113229|113441|113286|113381|113229|20
1603960200000|2020-10-29 08:30:00|113431|113231|113426.5|113226.5|113436|113286|113354|113220.8|25
1603960500000|2020-10-29 08:35:00|113431|113231|113391.5|113291.5|113431|113291.5|113391.5|113224.5|8
1603960800000|2020-10-29 08:40:00|113389.5|113289.5|113401.5|113301.5|113439.3|113306.5|113364|113214|62
1603961100000|2020-10-29 08:45:00|113396|113296|113424.5|113224.5|113429|113301.5|113389|113221.5|19
1603961400000|2020-10-29 08:50:00|113432|113232|113429.5|113229.5|113436|113286|113386|113226|11
1603961700000|2020-10-29 08:55:00|113434.5|113234.5|113426.5|113226.5|113436.5|113236.5|113421|113221|16
1603962000000|2020-10-29 09:00:00|113431.5|113231.5|113296.5|113196.5|113431.5|113258.3|113296.5|113179.8|41
1603962300000|2020-10-29 09:05:00|113301.5|113201.5|113287|113187|113302.5|113202.5|113287|113187|18
1603962600000|2020-10-29 09:10:00|113282|113182|113292.5|113192.5|113293|113193|113282|113182|17
1603962900000|2020-10-29 09:15:00|113291.5|113191.5|113287.5|113187.5|113308|113208|113279.5|113179.5|39
1603963200000|2020-10-29 09:20:00|113290.1|113190.1|113292|113192|113310|113210|113290.1|113190.1|24
1603963500000|2020-10-29 09:25:00|113292.5|113192.5|113307|113207|113371|113225|113292.5|113171|47
1603963800000|2020-10-29 09:30:00|113309.6|113209.6|113433.1|113233.1|113435.2|113280.3|113309.6|113209.6|48
1603964100000|2020-10-29 09:35:00|113433.5|113233.5|113405.1|113305.1|113468.7|113335.6|113383.1|113233.5|53
1603964400000|2020-10-29 09:40:00|113404.1|113304.1|113409.6|113309.6|113410.1|113310.1|113404.1|113304.1|4
1603964700000|2020-10-29 09:45:00|113409.1|113309.1|113435.2|113335.2|113436.3|113336.3|113409.1|113309.1|51
1603965000000|2020-10-29 09:50:00|113440.1|113340.1|113437.5|113337.5|113502|113346.1|113432|113302|26
1603965300000|2020-10-29 09:55:00|113437|113337|113451.5|113351.5|113499.6|113361|113425|113275|61
1603965600000|2020-10-29 10:00:00|113455.5|113355.5|113485.5|113385.5|113524|113395.5|113455.5|113324|22
1603965900000|2020-10-29 10:05:00|113476.5|113376.5|113475.5|113375.5|113538.5|113390|113470.5|113338.5|47
1603966200000|2020-10-29 10:10:00|113480|113380|113510|113410|113565|113410|113480|113365|9
1603966500000|2020-10-29 10:15:00|113505.5|113405.5|113535.5|113435.5|113540|113440|113505.5|113405.5|14
1603966800000|2020-10-29 10:20:00|113580|113380|113530.5|113430.5|113580|113435.5|113515.5|113375|12
1603967100000|2020-10-29 10:25:00|113575|113375|113501.6|113401.6|113575|113403|113500|113375|5
1603967400000|2020-10-29 10:30:00|113500.5|113400.5|113495|113395|113520.5|113420.5|113495|113395|15
1603967700000|2020-10-29 10:35:00|113505.5|113405.5|113480.5|113380.5|113540|113405.5|113480|113340|25
1603968000000|2020-10-29 10:40:00|113484|113384|113515.5|113315.5|113515.5|113385.5|113455|113305|11
1603968300000|2020-10-29 10:45:00|113520|113320|113520|113320|113520|113368.5|113465|113310|8
1603968900000|2020-10-29 10:55:00|113518.6|113318.6|113520|113320|113520|113365.5|113465|113310|9
1603969200000|2020-10-29 11:00:00|113518.6|113318.6|113465.5|113365.5|113520|113365.5|113460|113310|10
1603969500000|2020-10-29 11:05:00|113465.1|113365.1|113519.6|113319.6|113519.6|113365.1|113465.1|113319.6|2
1603969800000|2020-10-29 11:10:00|113520|113320|113520|113320|113520|113367.6|113465|113315|9
1603970100000|2020-10-29 11:15:00|113519.1|113319.1|113519.1|113319.1|113519.1|113319.1|113519.1|113319.1|1
1603970400000|2020-10-29 11:20:00|113444.1|113344.1|113509.1|113309.1|113509.1|113344.1|113444.1|113309.1|2
1603970700000|2020-10-29 11:25:00|113514|113314|113520.5|113320.5|113527.5|113327.5|113514|113314|7
1603971300000|2020-10-29 11:35:00|113506.5|113306.5|113533|113333|113536.5|113390.5|113469|113306.5|39
1603971600000|2020-10-29 11:40:00|113533.5|113333.5|113553.5|113353.5|113555.5|113355.5|113533.5|113333.5|34
1603971900000|2020-10-29 11:45:00|113555|113355|113570|113370|113570|113420|113491.6|113340.1|25
1603972200000|2020-10-29 11:50:00|113565.5|113365.5|113565.5|113365.5|113565.5|113365.5|113565.5|113365.5|1
1603972500000|2020-10-29 11:55:00|113570|113370|113568.5|113368.5|113570|113370|113567|113367|3
1603972800000|2020-10-29 12:00:00|113570|113370|113533.5|113433.5|113590.8|113439.1|113511|113370|20
1603973100000|2020-10-29 12:05:00|113538.6|113438.6|113515.5|113415.5|113585.1|113438.6|113515.5|113376.6|22
1603973400000|2020-10-29 12:10:00|113518.5|113418.5|113535.1|113335.1|113557.5|113418.5|113518.5|113335.1|12
1603973700000|2020-10-29 12:15:00|113540|113340|113580|113380|113580|113380|113540|113340|7
1603974000000|2020-10-29 12:20:00|113578.5|113378.5|113535.1|113335.1|113580|113380|113531.1|113331.1|15
1603974300000|2020-10-29 12:25:00|113540|113340|113540|113340|113555|113355|113540|113340|7
1603974600000|2020-10-29 12:30:00|113535.1|113335.1|113485|113285|113535.6|113361.1|113461.1|113285|16
1603974900000|2020-10-29 12:35:00|113486|113286|113505.1|113305.1|113510|113310|113485|113285|14
1603975200000|2020-10-29 12:40:00|113510|113310|113515.1|113315.1|113523.5|113323.5|113510|113310|6
1603975500000|2020-10-29 12:45:00|113515.6|113315.6|113464.1|113264.1|113525.5|113368|113420|113262.1|27
1603975800000|2020-10-29 12:50:00|113464.6|113264.6|113473.5|113273.5|113473.5|113305|113381.3|113221.6|35
1603976100000|2020-10-29 12:55:00|113480|113280|113530|113330|113530|113389.1|113480|113280|17
1603976400000|2020-10-29 13:00:00|113547|113347|113550|113350|113570|113370|113547|113347|8
1603976700000|2020-10-29 13:05:00|113555|113355|113541.2|113341.2|113555.5|113355.5|113540|113340|10
1603977000000|2020-10-29 13:10:00|113526.2|113326.2|113491.2|113291.2|113546.2|113361.4|113461.4|113276.2|17
1603977300000|2020-10-29 13:15:00|113481.2|113281.2|113476.2|113276.2|113481.2|113281.2|113466.2|113266.2|3
1603977600000|2020-10-29 13:20:00|113475|113275|113476.2|113276.2|113478|113278|113471.4|113271.4|4
1603977900000|2020-10-29 13:25:00|113471.2|113271.2|113486.2|113286.2|113486.2|113286.2|113471.2|113271.2|2
1603978200000|2020-10-29 13:30:00|113491.2|113291.2|113490|113290|113497|113297|113485|113285|7
1603978500000|2020-10-29 13:35:00|113495|113295|113554.5|113354.5|113554.5|113369|113469|113295|5
1603978800000|2020-10-29 13:40:00|113557|113357|113575|113375|113587.5|113387.5|113557|113357|7
1603979100000|2020-10-29 13:45:00|113570|113370|113555|113355|113570|113370|113530|113330|27
1603979400000|2020-10-29 13:50:00|113557.5|113357.5|113485|113285|113570|113370|113485|113285|20
1603979700000|2020-10-29 13:55:00|113480|113280|113482.9|113282.9|113485|113285|113480|113280|3
1603980000000|2020-10-29 14:00:00|113466|113266|113475|113275|113495|113295|113466|113266|4
1603980300000|2020-10-29 14:05:00|113460|113260|113445|113245|113460|113260|113441|113241|3
1603980600000|2020-10-29 14:10:00|113440|113240|113495|113295|113495|113295|113440|113240|14
1603980900000|2020-10-29 14:15:00|113490|113290|113495|113295|113495|113295|113485|113285|4
1603981200000|2020-10-29 14:20:00|113490|113290|113465|113265|113495|113295|113465|113265|11
1603981500000|2020-10-29 14:25:00|113467.5|113267.5|113420|113220|113490|113290|113420|113220|40
1603981800000|2020-10-29 14:30:00|113385.5|113185.5|113375|113175|113387.5|113187.5|113370|113170|10
1603982100000|2020-10-29 14:35:00|113380|113180|113321|113121|113395|113195|113321|113121|22
1603982400000|2020-10-29 14:40:00|113314.6|113114.6|113336.4|113136.4|113344|113144|113313.6|113113.6|9
1603982700000|2020-10-29 14:45:00|113342.9|113142.9|113371.4|113171.4|113374|113174|113342.9|113142.9|4
1603983000000|2020-10-29 14:50:00|113362.9|113162.9|113406.4|113206.4|113406.4|113244.9|113344.9|113162.9|9
1603983300000|2020-10-29 14:55:00|113405|113205|113385.9|113185.9|113405|113205|113385|113185|14
1603983600000|2020-10-29 15:00:00|113386.4|113186.4|113407|113207|113417|113217|113375|113175|20
1603983900000|2020-10-29 15:05:00|113422|113222|113427|113227|113447|113247|113422|113222|5
1603984200000|2020-10-29 15:10:00|113433|113233|113427|113227|113433|113233|113427|113227|5
1603984800000|2020-10-29 15:20:00|113433|113233|113433|113233|113433|113233|113433|113233|1
1603985100000|2020-10-29 15:25:00|113422|113222|113422|113222|113427|113227|113417|113217|8
1603985400000|2020-10-29 15:30:00|113427|113227|113435|113235|113435|113235|113427|113227|3
1603985700000|2020-10-29 15:35:00|113464|113264|113450|113250|113467.5|113267.5|113450|113250|10
1603986000000|2020-10-29 15:40:00|113455|113255|113505.1|113305.1|113505.1|113305.1|113455|113255|17
1603986300000|2020-10-29 15:45:00|113509.1|113309.1|113505.1|113305.1|113510.1|113310.1|113505.1|113305.1|3
1603986600000|2020-10-29 15:50:00|113515.1|113315.1|113515.1|113315.1|113515.1|113315.1|113505.1|113305.1|11
1603986900000|2020-10-29 15:55:00|113524.1|113324.1|113554.1|113354.1|113557.6|113357.6|113524.1|113324.1|13
1603987200000|2020-10-29 16:00:00|113545.1|113345.1|113510|113310|113545.1|113345.1|113505|113305|14
1603987500000|2020-10-29 16:05:00|113505|113305|113480|113280|113505|113339|113439|113275|8
1603987800000|2020-10-29 16:10:00|113490|113290|113438.5|113238.5|113490|113301|113391|113238.5|7
1603988100000|2020-10-29 16:15:00|113433.2|113233.2|113430|113230|113435|113235|113405|113205|13
1603988400000|2020-10-29 16:20:00|113420|113220|113440|113240|113449|113249|113420|113220|5
1603988700000|2020-10-29 16:25:00|113435|113235|113435|113235|113435|113235|113435|113235|1
1603989000000|2020-10-29 16:30:00|113434|113234|113460|113260|113460|113260|113427.5|113227.5|11
1603989300000|2020-10-29 16:35:00|113445|113245|113410|113210|113455.5|113255.5|113390.5|113190.5|23
1603989600000|2020-10-29 16:40:00|113415|113215|113415|113215|113417.5|113217.5|113415|113215|5
1603989900000|2020-10-29 16:45:00|113420|113220|113411.4|113211.4|113420|113220|113410|113210|6
1603990200000|2020-10-29 16:50:00|113416.4|113216.4|113405|113205|113416.4|113216.4|113405|113205|5
1603990500000|2020-10-29 16:55:00|113410|113210|113415|113215|113415|113215|113410|113210|2
1603990800000|2020-10-29 17:00:00|113425|113225|113435|113235|113440|113240|113425|113225|4
1603991100000|2020-10-29 17:05:00|113440|113240|113445|113245|113445|113245|113440|113240|2
1603991400000|2020-10-29 17:10:00|113455|113255|113481.4|113281.4|113490|113290|113455|113255|12
1603991700000|2020-10-29 17:15:00|113466.4|113266.4|113441.4|113241.4|113471.4|113271.4|113441.4|113241.4|6
1603992000000|2020-10-29 17:20:00|113436.4|113236.4|113436.4|113236.4|113436.4|113236.4|113433.9|113233.9|3
1603992300000|2020-10-29 17:25:00|113431.4|113231.4|113381.4|113281.4|113431.4|113296.4|113381.4|113226.4|6
1603992600000|2020-10-29 17:30:00|113396.4|113296.4|113396.4|113296.4|113396.4|113296.4|113396.4|113296.4|1
1603992900000|2020-10-29 17:35:00|113398.9|113298.9|113396.4|113296.4|113398.9|113298.9|113396.4|113296.4|2
1603993200000|2020-10-29 17:40:00|113391.4|113291.4|113381.4|113281.4|113398.9|113298.9|113376.4|113276.4|8
1603993500000|2020-10-29 17:45:00|113424.3|113224.3|113424.3|113224.3|113424.3|113224.3|113424.3|113224.3|1
1603994100000|2020-10-29 17:55:00|113407|113207|113430|113230|113430|113230|113407|113207|5
1603994400000|2020-10-29 18:00:00|113425|113225|113420.7|113220.7|113425|113225|113415|113215|8
1603994700000|2020-10-29 18:05:00|113430.7|113230.7|113413.9|113213.9|113430.7|113230.7|113413.9|113213.9|6
1603995000000|2020-10-29 18:10:00|113411.4|113211.4|113406.4|113206.4|113411.4|113211.4|113396.4|113196.4|5
1603995300000|2020-10-29 18:15:00|113386.4|113186.4|113366.4|113166.4|113401.4|113234.5|113326.4|113166.4|8
1603995600000|2020-10-29 18:20:00|113361.4|113161.4|113351.4|113151.4|113361.4|113161.4|113351.4|113151.4|5
1603995900000|2020-10-29 18:25:00|113346.6|113146.6|113350|113150|113350|113150|113345|113145|7
1603996200000|2020-10-29 18:30:00|113348.5|113148.5|113335|113135|113350|113150|113335|113135|11
1603996500000|2020-10-29 18:35:00|113330|113130|113345|113145|113360|113160|113305|113105|25
1603997100000|2020-10-29 18:45:00|113340|113140|113340|113140|113340|113140|113320|113120|5
1603997700000|2020-10-29 18:55:00|113335|113135|113360|113160|113360|113182|113282|113120.3|6
1603998000000|2020-10-29 19:00:00|113365|113165|113335.5|113135.5|113365|113165|113335.5|113135.5|5
1603998900000|2020-10-29 19:15:00|113340.5|113140.5|113340.5|113140.5|113345.5|113145.5|113340|113140|8
1603999200000|2020-10-29 19:20:00|113335.5|113135.5|113335.5|113135.5|113335.5|113135.5|113335.5|113135.5|1
1603999500000|2020-10-29 19:25:00|113325.5|113125.5|113325.5|113125.5|113325.5|113125.5|113325.5|113125.5|1
1603999800000|2020-10-29 19:30:00|113315.5|113115.5|113305.5|113105.5|113315.5|113115.5|113305.5|113105.5|5
1604000100000|2020-10-29 19:35:00|113295.5|113095.5|113295.5|113095.5|113295.5|113095.5|113280|113080|3
1604000400000|2020-10-29 19:40:00|113294.2|113094.2|113260.5|113060.5|113308.2|113108.2|113255|113055|23
1604000700000|2020-10-29 19:45:00|113255.5|113055.5|113255.5|113055.5|113255.5|113055.5|113240|113040|5
1604001000000|2020-10-29 19:50:00|113250|113050|113240|113040|113260.5|113060.5|113230|113030|17
1604001300000|2020-10-29 19:55:00|113195|113095|113290.3|113090.3|113301.6|113101.6|113195|113065.5|68
1604019600000|2020-10-30 01:00:00|113206|113106|113192.3|113092.3|113209.5|113109.5|113184.5|113084.5|189
1604019900000|2020-10-30 01:05:00|113198.3|113098.3|113165.7|113065.7|113212.3|113112.3|113162.3|113062.3|156
1604020200000|2020-10-30 01:10:00|113166.2|113066.2|113192.5|113092.5|113198|113098|113166.2|113066.2|189
1604020500000|2020-10-30 01:15:00|113192|113092|113179.5|113079.5|113222.8|113122.8|113178.5|113078.5|220
1604020800000|2020-10-30 01:20:00|113181|113081|113210|113110|113215.5|113115.5|113181|113081|125
1604021100000|2020-10-30 01:25:00|113210.5|113110.5|113200.8|113100.8|113231|113131|113179.5|113079.5|155
1604021400000|2020-10-30 01:30:00|113200|113100|113090|112990|113201.8|113101.8|113084.6|112984.6|250
1604021700000|2020-10-30 01:35:00|113091|112991|112980|112880|113113.6|113013.6|112970|112870|282
1604022000000|2020-10-30 01:40:00|112984|112884|112964|112864|113005|112905|112949.5|112849.5|217
1604022300000|2020-10-30 01:45:00|112965|112865|112893.1|112793.1|112975|112875|112870|112770|252
1604022600000|2020-10-30 01:50:00|112891.6|112791.6|112913.5|112813.5|112939.5|112839.5|112871.5|112771.5|194
1604022900000|2020-10-30 01:55:00|112914.5|112814.5|112855|112755|112929.5|112829.5|112825|112725|248
1604023200000|2020-10-30 02:00:00|112861|112761|112891.5|112791.5|112920.5|112820.5|112861|112761|228
1604023500000|2020-10-30 02:05:00|112892.5|112792.5|112875|112775|112901.5|112801.5|112861|112761|169
1604023800000|2020-10-30 02:10:00|112872|112772|112822|112722|112872|112772|112788.4|112688.4|255
1604024100000|2020-10-30 02:15:00|112822.5|112722.5|112821.5|112721.5|112832|112732|112806|112706|158
1604024400000|2020-10-30 02:20:00|112821|112721|112835|112735|112841|112741|112821|112721|98
1604024700000|2020-10-30 02:25:00|112836|112736|112820|112720|112848.4|112748.4|112801.5|112701.5|68
1604025000000|2020-10-30 02:30:00|112821|112721|112811.5|112711.5|112825|112725|112810.5|112710.5|62
1604025300000|2020-10-30 02:35:00|112812|112712|112845|112745|112855|112755|112795|112695|104
1604025600000|2020-10-30 02:40:00|112842|112742|112881|112781|112891|112791|112825|112725|95
1604025900000|2020-10-30 02:45:00|112882|112782|112898.4|112798.4|112898.4|112798.4|112881|112781|56
1604026200000|2020-10-30 02:50:00|112894.3|112794.3|112881|112781|112895.5|112795.5|112870|112770|61
1604026500000|2020-10-30 02:55:00|112879|112779|112885|112785|112891.4|112791.4|112874.5|112774.5|86
1604026800000|2020-10-30 03:00:00|112889.5|112789.5|112869|112769|112895|112795|112854|112754|97
1604027100000|2020-10-30 03:05:00|112869.5|112769.5|112819.5|112719.5|112869.5|112769.5|112808.5|112708.5|88
1604027400000|2020-10-30 03:10:00|112820|112720|112831|112731|112831|112731|112809.5|112709.5|71
1604027700000|2020-10-30 03:15:00|112834|112734|112859|112759|112864.4|112764.4|112834|112734|93
1604028000000|2020-10-30 03:20:00|112859.5|112759.5|112799.5|112699.5|112865|112765|112799.5|112699.5|74
1604028300000|2020-10-30 03:25:00|112800.5|112700.5|112759.5|112659.5|112820.5|112720.5|112727.5|112627.5|229
1604028600000|2020-10-30 03:30:00|112756|112656|112750|112650|112770.5|112670.5|112724|112624|194
1604028900000|2020-10-30 03:35:00|112749.5|112649.5|112787.5|112687.5|112805.4|112705.4|112749.5|112649.5|151
1604029200000|2020-10-30 03:40:00|112786.5|112686.5|112785|112685|112791.5|112691.5|112758.5|112658.5|191
1604029500000|2020-10-30 03:45:00|112784.5|112684.5|112809.5|112709.5|112821|112721|112781.3|112681.3|117
1604029800000|2020-10-30 03:50:00|112810|112710|112751|112651|112821|112721|112750|112650|111
1604030100000|2020-10-30 03:55:00|112760|112660|112795|112695|112801|112701|112756|112656|126
1604030400000|2020-10-30 04:00:00|112796.4|112696.4|112791|112691|112810.5|112710.5|112774|112674|97
1604030700000|2020-10-30 04:05:00|112800|112700|112786|112686|112801|112701|112769.5|112669.5|108
1604031000000|2020-10-30 04:10:00|112785|112685|112820.5|112720.5|112820.5|112720.5|112770.5|112670.5|142
1604031300000|2020-10-30 04:15:00|112811|112711|112831|112731|112840.5|112740.5|112805|112705|82
1604031600000|2020-10-30 04:20:00|112830|112730|112841|112741|112841|112741|112820|112720|83
1604031900000|2020-10-30 04:25:00|112840|112740|112840.5|112740.5|112841|112741|112820.5|112720.5|114
1604032200000|2020-10-30 04:30:00|112838|112738|112845|112745|112851|112751|112830|112730|98
1604032500000|2020-10-30 04:35:00|112840.5|112740.5|112901|112801|112901|112801|112840.5|112740.5|99
1604032800000|2020-10-30 04:40:00|112900|112800|112885.5|112785.5|112925|112825|112864.5|112764.5|145
1604033100000|2020-10-30 04:45:00|112884.5|112784.5|112914.5|112814.5|112914.5|112814.5|112871|112771|64
1604033400000|2020-10-30 04:50:00|112914.4|112814.4|112990|112890|112990|112890|112904.5|112804.5|134
1604033700000|2020-10-30 04:55:00|112995|112895|112961|112861|112995|112895|112935|112835|176
1604034000000|2020-10-30 05:00:00|112960.5|112860.5|112961|112861|112965|112865|112944.5|112844.5|196
1604034300000|2020-10-30 05:05:00|112960|112860|113018|112918|113025|112925|112950|112850|147
1604034600000|2020-10-30 05:10:00|113017.5|112917.5|113069.5|112969.5|113106.5|113006.5|113016.5|112916.5|255
1604034900000|2020-10-30 05:15:00|113066|112966|113130|113030|113130|113030|113045|112945|195
1604035200000|2020-10-30 05:20:00|113133|113033|113110|113010|113134.4|113034.4|113080|112980|92
1604035500000|2020-10-30 05:25:00|113115|113015|113140|113040|113170|113070|113115|113015|98
1604035800000|2020-10-30 05:30:00|113141.5|113041.5|113180|113080|113240|113140|113140|113040|130
1604036100000|2020-10-30 05:35:00|113185|113085|113300|113200|113310|113210|113180|113080|151
1604036400000|2020-10-30 05:40:00|113295|113195|113309|113209|113336.5|113236.5|113254.5|113154.5|177
1604036700000|2020-10-30 05:45:00|113311.5|113211.5|113230|113130|113318|113218|113229.5|113129.5|206
1604037000000|2020-10-30 05:50:00|113229.5|113129.5|113195|113095|113260|113160|113171|113071|167
1604037300000|2020-10-30 05:55:00|113200|113100|113225|113125|113225|113125|113190|113090|105
1604037600000|2020-10-30 06:00:00|113230|113130|113250|113150|113277.3|113177.3|113215|113115|158
1604037900000|2020-10-30 06:05:00|113255|113155|113244.5|113144.5|113270|113170|113240|113140|111
1604038200000|2020-10-30 06:10:00|113250|113150|113414.4|113314.4|113417.6|113317.6|113244.5|113144.5|205
1604038500000|2020-10-30 06:15:00|113410|113310|113420|113320|113435|113335|113390|113290|105
1604038800000|2020-10-30 06:20:00|113428|113328|113450|113350|113480|113380|113419|113319|121
1604039100000|2020-10-30 06:25:00|113455|113355|113542.5|113442.5|113562|113442.5|113444|113344|167
1604039400000|2020-10-30 06:30:00|113568|113368|113572.5|113372.5|113595.5|113454.5|113475|113320.5|174
1604039700000|2020-10-30 06:35:00|113573|113373|113553.5|113353.5|113609|113459|113520|113349.3|73
1604040000000|2020-10-30 06:40:00|113561.5|113361.5|113490.5|113390.5|113573|113420|113490.5|113326.5|125
1604040300000|2020-10-30 06:45:00|113490|113390|113530.5|113330.5|113540.5|113394|113445.5|113295.5|84
1604040600000|2020-10-30 06:50:00|113530|113330|113538.8|113338.8|113546|113383.5|113483.5|113317|57
1604040900000|2020-10-30 06:55:00|113537.8|113337.8|113479.5|113379.5|113541.5|113380|113479.5|113322.5|35
1604041200000|2020-10-30 07:00:00|113480|113380|113518.5|113318.5|113566|113393.5|113480|113299|91
1604041500000|2020-10-30 07:05:00|113519|113319|113580|113380|113580|113437.5|113464|113312|67
1604041800000|2020-10-30 07:10:00|113579.5|113379.5|113722|113522|113725|113573.5|113579|113379|96
1604042100000|2020-10-30 07:15:00|113721.5|113521.5|113689.5|113489.5|113773.5|113601.5|113635.5|113488.5|125
1604042400000|2020-10-30 07:20:00|113688.5|113488.5|113689|113489|113732|113576|113646|113482|111
1604042700000|2020-10-30 07:25:00|113691.5|113491.5|113712.5|113512.5|113728.5|113583|113653|113491.5|42
1604043000000|2020-10-30 07:30:00|113712.8|113512.8|113662.5|113462.5|113725|113579.1|113621.5|113458.7|51
1604043300000|2020-10-30 07:35:00|113661.5|113461.5|113624.5|113424.5|113667.2|113514.7|113581|113417|69
1604043600000|2020-10-30 07:40:00|113625|113425|113542|113442|113630|113478|113539.5|113406|18
1604043900000|2020-10-30 07:45:00|113602|113402|113667|113467|113667|113508.5|113558.3|113384.2|46
1604044200000|2020-10-30 07:50:00|113665.5|113465.5|113654.5|113454.5|113670|113470|113648.5|113448.5|37
1604044500000|2020-10-30 07:55:00|113651|113451|113619|113519|113675|113534|113600|113442|49
1604044800000|2020-10-30 08:00:00|113620.5|113520.5|113647|113447|113675|113521|113610|113442|33
1604045100000|2020-10-30 08:05:00|113647.5|113447.5|113663.5|113463.5|113670|113507.7|113591.1|113434.5|38
1604045400000|2020-10-30 08:10:00|113660|113460|113550.8|113450.8|113660.1|113476|113550.8|113430|28
1604045700000|2020-10-30 08:15:00|113552|113452|113550.5|113450.5|113599.5|113462.5|113514.7|113375.8|65
1604046000000|2020-10-30 08:20:00|113550|113450|113657.5|113457.5|113657.5|113499.1|113550|113421.5|33
1604046300000|2020-10-30 08:25:00|113658|113458|113654|113454|113660|113460|113654|113454|5
1604046600000|2020-10-30 08:30:00|113655|113455|113651|113451|113663|113463|113648.5|113448.5|9
1604046900000|2020-10-30 08:35:00|113653|113453|113620.2|113420.2|113653.5|113453.5|113616.5|113416.5|34
1604047200000|2020-10-30 08:40:00|113621.2|113421.2|113618.5|113418.5|113621.2|113464.7|113525|113371|102
1604047500000|2020-10-30 08:45:00|113616|113416|113581.8|113381.8|113616|113454.6|113521|113370|82
1604047800000|2020-10-30 08:50:00|113581.5|113381.5|113530.2|113430.2|113588|113431.5|113514|113368.3|60
1604048100000|2020-10-30 08:55:00|113529.2|113429.2|113507.5|113407.5|113594.5|113434.5|113477|113347.6|102
1604048400000|2020-10-30 09:00:00|113559.5|113359.5|113464|113364|113559.5|113401.5|113461|113316|90
1604048700000|2020-10-30 09:05:00|113465|113365|113485|113285|113500|113379|113449|113280.3|66
1604049000000|2020-10-30 09:10:00|113490|113290|113426|113326|113495|113340.3|113422.8|113279.5|47
1604049300000|2020-10-30 09:15:00|113425.5|113325.5|113458.3|113258.3|113468.8|113325.5|113380|113236|76
1604049600000|2020-10-30 09:20:00|113457.8|113257.8|113386.3|113286.3|113466.3|113320.1|113379.5|113236.2|94
1604049900000|2020-10-30 09:25:00|113386.8|113286.8|113360|113260|113453.8|113292|113340.8|113210.5|63
1604050200000|2020-10-30 09:30:00|113359.5|113259.5|113375|113175|113381|113259.5|113338.3|113175|39
1604050500000|2020-10-30 09:35:00|113329.3|113229.3|113372.3|113172.3|113385|113229.3|113329.3|113172.3|10
1604050800000|2020-10-30 09:40:00|113374.3|113174.3|113329.8|113229.8|113374.3|113229.8|113322|113167.3|55
1604051100000|2020-10-30 09:45:00|113331.3|113231.3|113384.4|113284.4|113452.8|113301.8|113331.3|113171.8|102
1604051400000|2020-10-30 09:50:00|113384|113284|113500.8|113300.8|113500.8|113318.8|113384|113221.5|49
1604051700000|2020-10-30 09:55:00|113500.3|113300.3|113501.8|113301.8|113509.3|113309.3|113496.5|113296.5|20
1604052000000|2020-10-30 10:00:00|113511|113311|113511.8|113311.8|113511.8|113311.8|113499.3|113299.3|7
1604052300000|2020-10-30 10:05:00|113505.5|113305.5|113505|113305|113505.7|113305.7|113500|113300|11
1604052600000|2020-10-30 10:10:00|113515.7|113315.7|113525|113325|113531|113331|113515.7|113315.7|7
1604052900000|2020-10-30 10:15:00|113531|113331|113551.8|113351.8|113574.3|113393.5|113486|113331|23
1604053200000|2020-10-30 10:20:00|113551|113351|113515|113315|113551|113393.7|113490.2|113311|38
1604053500000|2020-10-30 10:25:00|113517|113317|113532.8|113332.8|113535.8|113335.8|113497.2|113297.2|26
1604053800000|2020-10-30 10:30:00|113531.3|113331.3|113538.4|113338.4|113539.3|113339.3|113530.8|113330.8|10
1604054100000|2020-10-30 10:35:00|113529|113329|113529.3|113329.3|113531.3|113331.3|113526.9|113326.9|8
1604054400000|2020-10-30 10:40:00|113528.8|113328.8|113529.3|113329.3|113529.8|113329.8|113528.4|113328.4|5
1604054700000|2020-10-30 10:45:00|113529.8|113329.8|113507.3|113307.3|113529.8|113329.8|113507|113307|8
1604055000000|2020-10-30 10:50:00|113507|113307|113499.8|113299.8|113507.3|113307.3|113498.3|113298.3|7
1604055300000|2020-10-30 10:55:00|113507.3|113307.3|113500|113300|113509.1|113340.8|113440.8|113293.8|16
1604055600000|2020-10-30 11:00:00|113503.3|113303.3|113490.7|113290.7|113505|113305|113485.7|113285.7|21
1604055900000|2020-10-30 11:05:00|113470|113270|113465|113265|113479.3|113279.3|113465|113265|6
1604056200000|2020-10-30 11:10:00|113464.9|113264.9|113461.3|113261.3|113464.9|113264.9|113460.1|113260.1|6
1604056500000|2020-10-30 11:15:00|113460.1|113260.1|113441|113241|113470|113270|113441|113241|16
1604056800000|2020-10-30 11:20:00|113441.1|113241.1|113425|113225|113441.1|113290|113390|113217.3|12
1604057100000|2020-10-30 11:25:00|113422.8|113222.8|113424.3|113224.3|113424.3|113224.3|113422.8|113222.8|4
1604057400000|2020-10-30 11:30:00|113425|113225|113380|113180|113425|113225|113380|113180|14
1604057700000|2020-10-30 11:35:00|113385|113185|113385|113185|113385|113185|113385|113185|1
1604058000000|2020-10-30 11:40:00|113397.4|113197.4|113370|113270|113429.8|113270|113365|113195|46
1604058300000|2020-10-30 11:45:00|113365|113265|113360|113260|113415|113265.8|113360|113215|9
1604058600000|2020-10-30 11:50:00|113415|113215|113385|113185|113415|113215|113382.1|113182.1|10
1604058900000|2020-10-30 11:55:00|113380|113180|113380|113180|113380|113180|113380|113180|1
1604059200000|2020-10-30 12:00:00|113375|113175|113375|113175|113375|113175|113375|113175|1
1604059500000|2020-10-30 12:05:00|113362.5|113162.5|113375|113175|113375|113175|113362.5|113162.5|4
1604059800000|2020-10-30 12:10:00|113390|113190|113390|113190|113390|113190|113390|113190|1
1604060100000|2020-10-30 12:15:00|113385|113185|113405|113205|113405|113250|113341.8|113185|17
1604060400000|2020-10-30 12:20:00|113350|113250|113360|113260|113418.3|113271.6|113345|113210|24
1604060700000|2020-10-30 12:25:00|113355|113255|113400|113200|113401.3|113255|113345|113175|23
1604061000000|2020-10-30 12:30:00|113380.5|113180.5|113385|113185|113395|113195|113380.5|113180.5|5
1604061300000|2020-10-30 12:35:00|113395|113195|113385|113185|113395|113195|113385|113185|2
1604061600000|2020-10-30 12:40:00|113380|113180|113380|113180|113380|113180|113380|113180|1
1604061900000|2020-10-30 12:45:00|113370|113170|113336.8|113136.8|113380|113200|113300|113136.8|19
1604062200000|2020-10-30 12:50:00|113280.3|113180.3|113303.8|113103.8|113349|113199.1|113275.8|113100|23
1604062500000|2020-10-30 12:55:00|113302.8|113102.8|113292|113092|113302.8|113140|113235|113070|19
1604062800000|2020-10-30 13:00:00|113292.5|113092.5|113277.4|113077.4|113332|113148.5|113248.5|113071|71
1604063100000|2020-10-30 13:05:00|113281.3|113081.3|113313.3|113113.3|113321.1|113121.1|113281.3|113081.3|21
1604063400000|2020-10-30 13:10:00|113312.8|113112.8|113311.4|113111.4|113316.4|113116.4|113311.4|113111.4|11
1604063700000|2020-10-30 13:15:00|113316.4|113116.4|113316.4|113116.4|113321.4|113121.4|113316.4|113116.4|3
1604064000000|2020-10-30 13:20:00|113315.1|113115.1|113315.1|113115.1|113315.1|113115.1|113315.1|113115.1|1
1604064300000|2020-10-30 13:25:00|113316|113116|113307.6|113107.6|113320.1|113120.1|113295.1|113095.1|7
1604064600000|2020-10-30 13:30:00|113305.1|113105.1|113280.1|113080.1|113305.1|113105.1|113270.1|113070.1|11
1604064900000|2020-10-30 13:35:00|113295.1|113095.1|113330.2|113130.2|113330.3|113130.3|113291.2|113091.2|21
1604065200000|2020-10-30 13:40:00|113326.2|113126.2|113376.2|113176.2|113376.2|113176.2|113326.2|113126.2|14
1604065500000|2020-10-30 13:45:00|113381.2|113181.2|113411.2|113211.2|113441.2|113241.2|113381.2|113181.2|48
1604065800000|2020-10-30 13:50:00|113406.2|113206.2|113416.2|113216.2|113431.2|113231.2|113401.2|113201.2|16
1604066100000|2020-10-30 13:55:00|113411.2|113211.2|113386.2|113186.2|113411.2|113226.2|113309.7|113176.2|29
1604066400000|2020-10-30 14:00:00|113391.2|113191.2|113346|113146|113401.5|113201.5|113344.5|113144.5|30
1604066700000|2020-10-30 14:05:00|113345|113145|113346.2|113146.2|113346.2|113146.2|113336.2|113136.2|10
1604067000000|2020-10-30 14:10:00|113347.2|113147.2|113415.2|113215.2|113438.6|113238.6|113347.2|113147.2|10
1604067300000|2020-10-30 14:15:00|113431.2|113231.2|113435|113235|113448.6|113248.6|113426.2|113226.2|7
1604067600000|2020-10-30 14:20:00|113436.2|113236.2|113522|113322|113571.4|113371.4|113436.2|113236.2|49
1604067900000|2020-10-30 14:25:00|113529.5|113329.5|113587|113387|113612|113412|113481.5|113322|46
1604068200000|2020-10-30 14:30:00|113590|113390|113592.5|113392.5|113592.5|113392.5|113580|113380|4
1604068500000|2020-10-30 14:35:00|113597.5|113397.5|113590|113390|113607.5|113407.5|113585|113385|9
1604068800000|2020-10-30 14:40:00|113595|113395|113629|113429|113629|113429|113575|113375|53
1604069100000|2020-10-30 14:45:00|113624|113424|113630|113430|113659.2|113459.2|113605|113405|49
1604069400000|2020-10-30 14:50:00|113643|113443|113645|113445|113667.5|113467.5|113627.5|113427.5|45
1604069700000|2020-10-30 14:55:00|113640|113440|113706|113506|113707.8|113507.8|113640|113440|34
1604070000000|2020-10-30 15:00:00|113708.5|113508.5|113590|113390|113708.5|113508.5|113590|113390|25
1604070300000|2020-10-30 15:05:00|113622|113422|113660|113460|113669.8|113469.8|113622|113422|32
1604070600000|2020-10-30 15:10:00|113665|113465|113675|113475|113695|113495|113662.3|113462.3|36
1604070900000|2020-10-30 15:15:00|113687.5|113487.5|113705|113505|113705|113505|113675|113475|23
1604071200000|2020-10-30 15:20:00|113704|113504|113670|113470|113705|113505|113652.8|113452.8|33
1604071500000|2020-10-30 15:25:00|113680|113480|113671|113471|113705|113505|113659|113459|41
1604071800000|2020-10-30 15:30:00|113670|113470|113719.8|113519.8|113719.8|113519.8|113670|113470|28
1604072100000|2020-10-30 15:35:00|113716.8|113516.8|113730|113530|113765.8|113565.8|113691|113491|56
1604072400000|2020-10-30 15:40:00|113728.5|113528.5|113739|113539|113747.5|113547.5|113715|113515|20
1604072700000|2020-10-30 15:45:00|113742|113542|113739.2|113539.2|113785|113585|113726.9|113526.9|27
1604073000000|2020-10-30 15:50:00|113739.3|113539.3|113705.1|113505.1|113741.5|113541.5|113696|113496|25
1604073300000|2020-10-30 15:55:00|113690.1|113490.1|113705.1|113505.1|113720.1|113520.1|113669.1|113469.1|21
1604073600000|2020-10-30 16:00:00|113690.1|113490.1|113653|113453|113690.1|113490.1|113628|113428|17
1604073900000|2020-10-30 16:05:00|113658|113458|113653|113453|113658|113458|113635.5|113435.5|17
1604074200000|2020-10-30 16:10:00|113658|113458|113710|113510|113715|113515|113658|113458|31
1604074500000|2020-10-30 16:15:00|113700|113500|113685|113485|113711.5|113511.5|113685|113485|33
1604074800000|2020-10-30 16:20:00|113677.5|113477.5|113690|113490|113698.5|113498.5|113661|113461|45
1604075100000|2020-10-30 16:25:00|113685|113485|113680|113480|113685|113485|113680|113480|4
1604075400000|2020-10-30 16:30:00|113685|113485|113680|113480|113695|113495|113655|113455|25
1604075700000|2020-10-30 16:35:00|113681.3|113481.3|113695|113495|113720|113520|113680|113480|20
1604076000000|2020-10-30 16:40:00|113697.8|113497.8|113701.3|113501.3|113705.9|113505.9|113697.8|113497.8|9
1604076300000|2020-10-30 16:45:00|113700|113500|113700|113500|113701.3|113501.3|113700|113500|5
1604076600000|2020-10-30 16:50:00|113701.3|113501.3|113700|113500|113701.3|113501.3|113700|113500|2
1604076900000|2020-10-30 16:55:00|113715|113515|113732.3|113532.3|113732.3|113532.3|113685|113485|32
1604077200000|2020-10-30 17:00:00|113734.8|113534.8|113857|113657|113860.3|113660.3|113734.8|113534.8|71
1604077500000|2020-10-30 17:05:00|113860.3|113660.3|113818.5|113618.5|113865.1|113665.1|113802.9|113602.9|65
1604077800000|2020-10-30 17:10:00|113819.5|113619.5|113859.4|113659.4|113859.5|113659.5|113810.9|113610.9|15
1604078100000|2020-10-30 17:15:00|113858.1|113658.1|113840|113640|113859.4|113659.4|113830|113630|8
1604078400000|2020-10-30 17:20:00|113830|113630|113850|113650|113850|113650|113830|113630|4
1604078700000|2020-10-30 17:25:00|113840|113640|113850|113650|113850|113650|113825.5|113625.5|15
1604079000000|2020-10-30 17:30:00|113855|113655|113855|113655|113855|113655|113855|113655|1
1604079300000|2020-10-30 17:35:00|113870|113670|113905|113705|113905|113705|113865|113665|13
1604079600000|2020-10-30 17:40:00|113880.4|113680.4|113937.5|113737.5|113950|113750|113866.5|113666.5|77
1604079900000|2020-10-30 17:45:00|113938.5|113738.5|113935|113735|113957.5|113757.5|113927|113727|39
1604080200000|2020-10-30 17:50:00|113930|113730|113947.5|113747.5|113947.5|113747.5|113921.5|113721.5|26
1604080500000|2020-10-30 17:55:00|113926.3|113726.3|113940|113740|113955.1|113755.1|113926.3|113726.3|35
1604080800000|2020-10-30 18:00:00|113969.5|113769.5|113950|113750|113969.5|113769.5|113950|113750|10
1604081100000|2020-10-30 18:05:00|113943.5|113743.5|113905|113705|113943.5|113743.5|113875|113675|35
1604081400000|2020-10-30 18:10:00|113906.5|113706.5|113870|113670|113920|113720|113865|113665|33
1604081700000|2020-10-30 18:15:00|113874.5|113674.5|113870|113670|113874.5|113674.5|113870|113670|9
1604082300000|2020-10-30 18:25:00|113880|113680|113896.5|113696.5|113903.5|113703.5|113860|113660|26
1604082600000|2020-10-30 18:30:00|113897.1|113697.1|113965|113765|113975|113775|113897.1|113697.1|48
1604082900000|2020-10-30 18:35:00|113960|113760|113931.7|113731.7|113966.5|113766.5|113916.9|113716.9|30
1604083200000|2020-10-30 18:40:00|113931.2|113731.2|113920|113720|113937.2|113737.2|113909|113709|21
1604083500000|2020-10-30 18:45:00|113925|113725|113920|113720|113925|113725|113920|113720|3
1604083800000|2020-10-30 18:50:00|113910|113710|113910|113710|113910|113710|113910|113710|1
1604084400000|2020-10-30 19:00:00|113915|113715|113905|113705|113917.5|113717.5|113905|113705|6
1604084700000|2020-10-30 19:05:00|113905.5|113705.5|113915|113715|113926.5|113726.5|113905.5|113705.5|10
1604085000000|2020-10-30 19:10:00|113909.5|113709.5|113910|113710|113920|113720|113875.5|113675.5|39
1604085300000|2020-10-30 19:15:00|113890|113690|113870|113670|113890|113690|113845|113645|27
1604085600000|2020-10-30 19:20:00|113865|113665|113865|113665|113865|113665|113858|113658|3
1604085900000|2020-10-30 19:25:00|113852.3|113652.3|113845|113645|113859.3|113659.3|113832.5|113632.5|65
1604086200000|2020-10-30 19:30:00|113850|113650|113870|113670|113870|113670|113850|113650|8
1604086800000|2020-10-30 19:40:00|113875|113675|113865|113665|113875|113675|113865|113665|3
1604087100000|2020-10-30 19:45:00|113860|113660|113845|113645|113860|113660|113840|113640|10
1604087400000|2020-10-30 19:50:00|113839.9|113639.9|113802.5|113602.5|113839.9|113639.9|113793.2|113593.2|39
1604087700000|2020-10-30 19:55:00|113803|113603|113784|113584|113809|113609|113766.7|113566.7|57
1604278800000|2020-11-02 01:00:00|113625|113525|113595.3|113495.3|113625|113525|113586|113486|171
1604279100000|2020-11-02 01:05:00|113595|113495|113484.3|113384.3|113595.8|113495.8|113465.7|113365.7|335
1604279400000|2020-11-02 01:10:00|113481.5|113381.5|113466|113366|113495.8|113395.8|113450.5|113350.5|241
1604279700000|2020-11-02 01:15:00|113467.5|113367.5|113497|113397|113497|113397|113464|113364|285
1604280000000|2020-11-02 01:20:00|113498.8|113398.8|113501.3|113401.3|113505.3|113405.3|113476.8|113376.8|155
1604280300000|2020-11-02 01:25:00|113502.8|113402.8|113541.5|113441.5|113553.5|113453.5|113501|113401|161
1604280600000|2020-11-02 01:30:00|113540.5|113440.5|113556|113456|113571|113471|113510.5|113410.5|213
1604280900000|2020-11-02 01:35:00|113555.5|113455.5|113494|113394|113555.5|113455.5|113480|113380|188
1604281200000|2020-11-02 01:40:00|113494.1|113394.1|113535.5|113435.5|113536|113436|113494.1|113394.1|109
1604281500000|2020-11-02 01:45:00|113534|113434|113474.5|113374.5|113553.5|113453.5|113474.5|113374.5|264
1604281800000|2020-11-02 01:50:00|113475|113375|113429|113329|113485|113385|113424|113324|180
1604282100000|2020-11-02 01:55:00|113430|113330|113453|113353|113454.6|113354.6|113419|113319|192
1604282400000|2020-11-02 02:00:00|113453.5|113353.5|113419|113319|113466.5|113366.5|113419|113319|189
1604282700000|2020-11-02 02:05:00|113419.5|113319.5|113425|113325|113425|113325|113391.2|113291.2|149
1604283000000|2020-11-02 02:10:00|113427.4|113327.4|113467.5|113367.5|113469|113369|113412.5|113312.5|153
1604283300000|2020-11-02 02:15:00|113467|113367|113504|113404|113515|113415|113448|113348|195
1604283600000|2020-11-02 02:20:00|113506|113406|113510|113410|113518|113418|113489|113389|98
1604283900000|2020-11-02 02:25:00|113511|113411|113563.5|113463.5|113572.5|113472.5|113510|113410|168
1604284200000|2020-11-02 02:30:00|113566|113466|113499|113399|113573.5|113473.5|113498|113398|123
1604284500000|2020-11-02 02:35:00|113500|113400|113490|113390|113500|113400|113474|113374|144
1604284800000|2020-11-02 02:40:00|113491.5|113391.5|113530|113430|113541|113441|113489|113389|166
1604285100000|2020-11-02 02:45:00|113529.5|113429.5|113524.6|113424.6|113544.5|113444.5|113511|113411|169
1604285400000|2020-11-02 02:50:00|113524.1|113424.1|113541|113441|113541|113441|113499|113399|146
1604285700000|2020-11-02 02:55:00|113540.5|113440.5|113522|113422|113551|113451|113522|113422|106
1604286000000|2020-11-02 03:00:00|113520.5|113420.5|113510|113410|113527|113427|113509|113409|131
1604286300000|2020-11-02 03:05:00|113514|113414|113541|113441|113541|113441|113514|113414|50
1604286600000|2020-11-02 03:10:00|113540.5|113440.5|113529.5|113429.5|113545|113445|113529|113429|73
1604286900000|2020-11-02 03:15:00|113529|113429|113539.5|113439.5|113541|113441|113525|113425|90
1604287200000|2020-11-02 03:20:00|113540|113440|113529|113429|113541|113441|113529|113429|100
1604287500000|2020-11-02 03:25:00|113527.8|113427.8|113542|113442|113543|113443|113513.8|113413.8|87
1604287800000|2020-11-02 03:30:00|113541.5|113441.5|113541|113441|113543|113443|113530.5|113430.5|171
1604288100000|2020-11-02 03:35:00|113537|113437|113552|113452|113552|113452|113529|113429|90
1604288400000|2020-11-02 03:40:00|113551.5|113451.5|113540|113440|113563.9|113463.9|113540|113440|84
1604288700000|2020-11-02 03:45:00|113539.5|113439.5|113541|113441|113552|113452|113531|113431|139
1604289000000|2020-11-02 03:50:00|113540|113440|113541.5|113441.5|113543|113443|113536.5|113436.5|37
1604289300000|2020-11-02 03:55:00|113542|113442|113541|113441|113554|113454|113540.5|113440.5|121
1604289600000|2020-11-02 04:00:00|113540.5|113440.5|113537.5|113437.5|113547.5|113447.5|113526|113426|73
1604289900000|2020-11-02 04:05:00|113537|113437|113538.5|113438.5|113538.5|113438.5|113520|113420|83
1604290200000|2020-11-02 04:10:00|113538|113438|113532|113432|113552|113452|113529|113429|56
1604290500000|2020-11-02 04:15:00|113531.5|113431.5|113545|113445|113554.5|113454.5|113531|113431|79
1604290800000|2020-11-02 04:20:00|113545.5|113445.5|113525|113425|113550.5|113450.5|113511|113411|106
1604291100000|2020-11-02 04:25:00|113520|113420|113538.5|113438.5|113541|113441|113519.5|113419.5|81
1604291400000|2020-11-02 04:30:00|113538|113438|113545|113445|113546.5|113446.5|113538|113438|82
1604291700000|2020-11-02 04:35:00|113545.5|113445.5|113562.5|113462.5|113562.5|113462.5|113538.5|113438.5|75
1604292000000|2020-11-02 04:40:00|113563|113463|113636.4|113536.4|113669|113569|113563|113463|226
1604292300000|2020-11-02 04:45:00|113637.4|113537.4|113633|113533|113655.5|113555.5|113615.5|113515.5|162
1604292600000|2020-11-02 04:50:00|113632.5|113532.5|113636.5|113536.5|113653.5|113553.5|113628.5|113528.5|86
1604292900000|2020-11-02 04:55:00|113637.5|113537.5|113653|113553|113653.5|113553.5|113625.5|113525.5|87
1604293200000|2020-11-02 05:00:00|113656|113556|113624.5|113524.5|113688.5|113588.5|113624.5|113524.5|203
1604293500000|2020-11-02 05:05:00|113625.5|113525.5|113608|113508|113631|113531|113595.4|113495.4|138
1604293800000|2020-11-02 05:10:00|113607.5|113507.5|113564.5|113464.5|113610|113510|113564.5|113464.5|70
1604294100000|2020-11-02 05:15:00|113562.5|113462.5|113510.5|113410.5|113562.5|113462.5|113498|113398|190
1604294400000|2020-11-02 05:20:00|113512.5|113412.5|113499|113399|113530.5|113430.5|113499|113399|146
1604294700000|2020-11-02 05:25:00|113499.5|113399.5|113520|113420|113541|113441|113470|113370|189
1604295000000|2020-11-02 05:30:00|113521|113421|113540|113440|113552|113452|113521|113421|136
1604295300000|2020-11-02 05:35:00|113540.5|113440.5|113499.5|113399.5|113545|113445|113499.5|113399.5|119
1604295600000|2020-11-02 05:40:00|113499|113399|113460|113360|113501|113401|113457.5|113357.5|215
1604295900000|2020-11-02 05:45:00|113459.5|113359.5|113410|113310|113460|113360|113395|113295|162
1604296200000|2020-11-02 05:50:00|113408|113308|113426.1|113326.1|113456.5|113356.5|113408|113308|149
1604296500000|2020-11-02 05:55:00|113429|113329|113458|113358|113465|113365|113406.3|113306.3|187
1604296800000|2020-11-02 06:00:00|113457|113357|113491|113391|113495|113395|113457|113357|130
1604297100000|2020-11-02 06:05:00|113490.5|113390.5|113469.5|113369.5|113512|113412|113469|113369|141
1604297400000|2020-11-02 06:10:00|113470.5|113370.5|113471|113371|113479|113379|113449|113349|146
1604297700000|2020-11-02 06:15:00|113473|113373|113479.5|113379.5|113491|113391|113465|113365|139
1604298000000|2020-11-02 06:20:00|113480|113380|113469.5|113369.5|113481|113381|113459|113359|141
1604298300000|2020-11-02 06:25:00|113470|113370|113445|113345|113475|113375|113431|113331|196
1604298600000|2020-11-02 06:30:00|113445.5|113345.5|113481|113281|113489.5|113365|113399|113250|78
1604298900000|2020-11-02 06:35:00|113480.5|113280.5|113424|113324|113480.5|113325|113414|113279|9
1604299200000|2020-11-02 06:40:00|113419|113319|113561|113361|113561|113369|113393|113293|50
1604299500000|2020-11-02 06:45:00|113560.5|113360.5|113461.5|113361.5|113570.5|113392|113459.5|113339.5|46
1604299800000|2020-11-02 06:50:00|113463|113363|113496|113296|113518.5|113363.5|113463|113280|45
1604300100000|2020-11-02 06:55:00|113497|113297|113419.5|113319.5|113501|113329.5|113419|113268.3|15
1604300400000|2020-11-02 07:00:00|113424|113324|113456|113356|113506|113356|113424|113284.5|32
1604300700000|2020-11-02 07:05:00|113458.5|113358.5|113570|113370|113570.5|113370.5|113458.5|113318.5|59
1604301000000|2020-11-02 07:10:00|113569.5|113369.5|113569.5|113369.5|113579.5|113379.5|113566.5|113366.5|11
1604301300000|2020-11-02 07:15:00|113571.5|113371.5|113530.5|113330.5|113576.5|113411.5|113475.5|113324.5|43
1604301600000|2020-11-02 07:20:00|113531|113331|113565.5|113365.5|113576|113418.3|113494|113329|83
1604301900000|2020-11-02 07:25:00|113570|113370|113526|113426|113621.5|113446.5|113526|113370|62
1604302200000|2020-11-02 07:30:00|113575|113375|113600|113400|113610|113410|113565|113365|35
1604302500000|2020-11-02 07:35:00|113601.5|113401.5|113614.3|113414.3|113615|113415|113595|113395|19
1604302800000|2020-11-02 07:40:00|113614.8|113414.8|113651.5|113451.5|113670|113479.3|113579.3|113414.8|145
1604303100000|2020-11-02 07:45:00|113650|113450|113635|113435|113667.4|113467.4|113631.1|113431.1|21
1604303400000|2020-11-02 07:50:00|113630.5|113430.5|113615|113415|113645|113445|113612.5|113412.5|9
1604303700000|2020-11-02 07:55:00|113620|113420|113635|113435|113659.1|113459.1|113620|113420|31
1604304000000|2020-11-02 08:00:00|113625|113425|113679.1|113479.1|113679.1|113479.1|113625|113425|11
1604304300000|2020-11-02 08:05:00|113689|113489|113660|113460|113692.5|113492.5|113620|113420|34
1604304600000|2020-11-02 08:10:00|113653.5|113453.5|113630|113430|113662|113462|113630|113430|38
1604304900000|2020-11-02 08:15:00|113635|113435|113654.6|113454.6|113657.1|113457.1|113612.4|113412.4|24
1604305200000|2020-11-02 08:20:00|113654.1|113454.1|113636.5|113436.5|113654.6|113454.6|113636.5|113436.5|13
1604305500000|2020-11-02 08:25:00|113630.8|113430.8|113644.5|113444.5|113646.5|113446.5|113630.8|113430.8|42
1604305800000|2020-11-02 08:30:00|113646.5|113446.5|113644.5|113444.5|113646.5|113446.5|113644.5|113444.5|6
1604306100000|2020-11-02 08:35:00|113640.5|113440.5|113650|113450|113654.5|113454.5|113639|113439|15
1604306400000|2020-11-02 08:40:00|113650.5|113450.5|113675|113475|113675|113488.5|113588.5|113448|37
1604306700000|2020-11-02 08:45:00|113677|113477|113671|113471|113677|113477|113659|113459|41
1604307000000|2020-11-02 08:50:00|113666|113466|113648.5|113448.5|113666|113496|113591.5|113435|60
1604307300000|2020-11-02 08:55:00|113642.5|113442.5|113586|113486|113643|113488|113579.5|113441|40
1604307600000|2020-11-02 09:00:00|113585.5|113485.5|113624.5|113424.5|113636|113486|113581|113423.2|34
1604307900000|2020-11-02 09:05:00|113621.5|113421.5|113563.5|113463.5|113623|113469|113559|113404|55
1604308200000|2020-11-02 09:10:00|113564|113464|113561|113461|113609|113466|113537|113397.5|58
1604308500000|2020-11-02 09:15:00|113560.5|113460.5|113570.5|113470.5|113576.5|113476.5|113560.5|113460.5|40
1604308800000|2020-11-02 09:20:00|113571|113471|113599|113399|113600.5|113474.5|113551|113399|29
1604309100000|2020-11-02 09:25:00|113599.5|113399.5|113610|113410|113611|113461.5|113520.8|113381|105
1604309400000|2020-11-02 09:30:00|113606.5|113406.5|113556|113456|113606.5|113456|113549.2|113383.2|53
1604309700000|2020-11-02 09:35:00|113551.2|113451.2|113601|113401|113601|113451.2|113547.4|113376|58
1604310000000|2020-11-02 09:40:00|113596|113396|113544|113444|113605|113456|113541.2|113394.5|50
1604310300000|2020-11-02 09:45:00|113545.5|113445.5|113555.5|113455.5|113555.5|113455.5|113544|113444|24
1604310600000|2020-11-02 09:50:00|113556|113456|113555.1|113455.1|113556|113456|113549.8|113449.8|19
1604310900000|2020-11-02 09:55:00|113551.3|113451.3|113554|113454|113555.1|113455.1|113549.1|113449.1|19
1604311200000|2020-11-02 10:00:00|113555.1|113455.1|113607|113407|113610|113466.6|113529.1|113396.6|49
1604311500000|2020-11-02 10:05:00|113606|113406|113547.7|113447.7|113606|113448|113531.1|113403.5|18
1604311800000|2020-11-02 10:10:00|113548.1|113448.1|113598.6|113398.6|113618.5|113470.5|113543.1|113397.6|35
1604312100000|2020-11-02 10:15:00|113554|113454|113538.6|113438.6|113614.6|113455.1|113538.6|113412.1|19
1604312400000|2020-11-02 10:20:00|113584.1|113384.1|113525.1|113425.1|113590|113430.5|113525.1|113384.1|11
1604312700000|2020-11-02 10:25:00|113525.5|113425.5|113509.6|113409.6|113570|113430.5|113505|113369.5|22
1604313000000|2020-11-02 10:30:00|113510.1|113410.1|113515.1|113415.1|113570|113427.5|113509.1|113365|16
1604313300000|2020-11-02 10:35:00|113510.6|113410.6|113510.5|113410.5|113510.6|113410.6|113508.1|113408.1|8
1604313600000|2020-11-02 10:40:00|113509|113409|113510.5|113410.5|113522.7|113422.7|113498.6|113398.6|21
1604313900000|2020-11-02 10:45:00|113513.6|113413.6|113510.5|113410.5|113523.5|113423.5|113507.5|113407.5|19
1604314200000|2020-11-02 10:50:00|113508.1|113408.1|113485.1|113385.1|113510.5|113410.5|113485.1|113385.1|17
1604314500000|2020-11-02 10:55:00|113480.1|113380.1|113480|113280|113490|113380.5|113431|113278.5|67
1604314800000|2020-11-02 11:00:00|113434|113334|113435.5|113335.5|113459.9|113359.9|113434|113334|28
1604315400000|2020-11-02 11:10:00|113441.5|113341.5|113435.5|113335.5|113442.5|113342.5|113425.5|113325.5|11
1604315700000|2020-11-02 11:15:00|113434|113334|113435.5|113335.5|113440.5|113340.5|113434|113334|7
1604316000000|2020-11-02 11:20:00|113431.5|113331.5|113410.5|113310.5|113470|113331.5|113408.5|113265|20
1604316300000|2020-11-02 11:25:00|113409|113309|113450|113250|113450|113309|113404|113250|4
1604316600000|2020-11-02 11:30:00|113447.5|113247.5|113440|113240|113447.5|113247.5|113435|113235|6
1604316900000|2020-11-02 11:35:00|113443|113243|113365|113265|113445|113286.5|113365|113220|19
1604317200000|2020-11-02 11:40:00|113365.5|113265.5|113415.5|113315.5|113465|113318.7|113365.5|113230|31
1604317500000|2020-11-02 11:45:00|113419|113319|113480|113280|113480|113322|113419|113280|5
1604318100000|2020-11-02 11:55:00|113426|113326|113480|113280|113480|113326|113425|113280|4
1604318400000|2020-11-02 12:00:00|113482|113282|113437|113337|113482|113337|113434|113275.5|11
1604318700000|2020-11-02 12:05:00|113437.5|113337.5|113436|113336|113500|113347|113434|113300|33
1604319000000|2020-11-02 12:10:00|113436.5|113336.5|113433|113333|113441|113341|113431.5|113331.5|38
1604319300000|2020-11-02 12:15:00|113433.5|113333.5|113450|113350|113450|113350|113433.5|113333.5|19
1604319600000|2020-11-02 12:20:00|113449.5|113349.5|113443|113343|113449.5|113349.5|113443|113343|11
1604319900000|2020-11-02 12:25:00|113448|113348|113443.1|113343.1|113448|113348|113441|113341|19
1604320200000|2020-11-02 12:30:00|113445.1|113345.1|113435|113335|113450.5|113350.5|113418|113318|20
1604320500000|2020-11-02 12:35:00|113415|113315|113475|113275|113475|113317.5|113415|113275|13
1604320800000|2020-11-02 12:40:00|113405|113305|113405|113305|113405|113305|113405|113305|1
1604321100000|2020-11-02 12:45:00|113405.8|113305.8|113485.5|113285.5|113485.5|113325.1|113405.8|113284.5|22
1604321400000|2020-11-02 12:50:00|113482.5|113282.5|113475|113275|113484.5|113337.5|113421.1|113275|12
1604322300000|2020-11-02 13:05:00|113420|113320|113450|113250|113450|113320|113404.4|113250|6
1604322600000|2020-11-02 13:10:00|113410|113310|113450|113250|113450|113310|113391|113250|4
1604322900000|2020-11-02 13:15:00|113390|113290|113395.5|113295.5|113395.5|113295.5|113385|113285|4
1604323200000|2020-11-02 13:20:00|113396|113296|113390|113290|113396.5|113296.5|113390|113290|12
1604323500000|2020-11-02 13:25:00|113385|113285|113426|113326|113479|113337.5|113385|113277|29
1604323800000|2020-11-02 13:30:00|113475.5|113275.5|113415|113315|113475.5|113328.5|113402.5|113270|21
1604324100000|2020-11-02 13:35:00|113417.5|113317.5|113436.5|113336.5|113437.5|113337.5|113410|113310|16
1604324400000|2020-11-02 13:40:00|113436|113336|113478|113278|113478|113336|113410|113278|24
1604324700000|2020-11-02 13:45:00|113437.5|113337.5|113474.5|113274.5|113499|113354.7|113437.5|113274.5|22
1604325000000|2020-11-02 13:50:00|113475|113275|113475|113275|113475|113275|113475|113275|1
1604325300000|2020-11-02 13:55:00|113435|113335|113495|113295|113495|113343.5|113435|113282|6
1604325600000|2020-11-02 14:00:00|113494.5|113294.5|113506|113306|113506|113306|113490|113290|27
1604325900000|2020-11-02 14:05:00|113506.5|113306.5|113513.5|113313.5|113518.5|113318.5|113506.5|113306.5|15
1604326200000|2020-11-02 14:10:00|113488.5|113288.5|113485.5|113285.5|113503|113303|113485|113285|34
1604326500000|2020-11-02 14:15:00|113473.3|113273.3|113508.5|113308.5|113508.5|113308.5|113473.3|113273.3|47
1604326800000|2020-11-02 14:20:00|113508|113308|113508|113308|113508.5|113308.5|113507.5|113307.5|4
1604327100000|2020-11-02 14:25:00|113509|113309|113495.5|113295.5|113520.5|113320.5|113495.5|113295.5|13
1604327400000|2020-11-02 14:30:00|113490.5|113290.5|113505.5|113305.5|113510|113310|113480.5|113280.5|10
1604327700000|2020-11-02 14:35:00|113500.5|113300.5|113499.1|113299.1|113505.5|113305.5|113490.5|113290.5|20
1604328000000|2020-11-02 14:40:00|113500.5|113300.5|113545|113345|113545.5|113345.5|113499.1|113299.1|30
1604328300000|2020-11-02 14:45:00|113527.3|113327.3|113565.5|113365.5|113565.5|113365.5|113515.5|113315.5|9
1604328600000|2020-11-02 14:50:00|113560.5|113360.5|113550.5|113350.5|113560.5|113360.5|113525.5|113325.5|18
1604328900000|2020-11-02 14:55:00|113557|113357|113575.5|113375.5|113591.5|113391.5|113550.5|113350.5|16
1604329500000|2020-11-02 15:05:00|113572.9|113372.9|113575.5|113375.5|113575.5|113375.5|113572.9|113372.9|2
1604329800000|2020-11-02 15:10:00|113579.1|113379.1|113590.5|113390.5|113595.5|113395.5|113575.4|113375.4|11
1604330100000|2020-11-02 15:15:00|113585.5|113385.5|113560.5|113360.5|113595.5|113395.5|113550.5|113350.5|28
1604330400000|2020-11-02 15:20:00|113565.5|113365.5|113560.5|113360.5|113580.5|113380.5|113555|113355|14
1604330700000|2020-11-02 15:25:00|113550.5|113350.5|113580.5|113380.5|113580.5|113380.5|113550.5|113350.5|5
1604331000000|2020-11-02 15:30:00|113585.5|113385.5|113575.5|113375.5|113590.5|113390.5|113555.5|113355.5|19
1604331600000|2020-11-02 15:40:00|113576.5|113376.5|113595.5|113395.5|113595.5|113395.5|113576.5|113376.5|10
1604331900000|2020-11-02 15:45:00|113590.5|113390.5|113595.5|113395.5|113595.5|113395.5|113590.5|113390.5|2
1604332200000|2020-11-02 15:50:00|113586.5|113386.5|113590.5|113390.5|113615.5|113415.5|113585.5|113385.5|39
1604332500000|2020-11-02 15:55:00|113586.6|113386.6|113570.5|113370.5|113586.6|113386.6|113570.5|113370.5|3
1604332800000|2020-11-02 16:00:00|113610.5|113410.5|113590.5|113390.5|113630.5|113430.5|113590.5|113390.5|7
1604333100000|2020-11-02 16:05:00|113585.5|113385.5|113570.5|113370.5|113590.5|113390.5|113570.5|113370.5|5
1604333400000|2020-11-02 16:10:00|113575.5|113375.5|113575.5|113375.5|113585.5|113385.5|113575.5|113375.5|5
1604333700000|2020-11-02 16:15:00|113580.5|113380.5|113595.5|113395.5|113595.5|113395.5|113580.5|113380.5|4
1604334000000|2020-11-02 16:20:00|113596.5|113396.5|113645.5|113445.5|113649.5|113449.5|113596.5|113396.5|14
1604334300000|2020-11-02 16:25:00|113641.8|113441.8|113620|113420|113645.5|113445.5|113615.5|113415.5|19
1604334600000|2020-11-02 16:30:00|113620.5|113420.5|113615.5|113415.5|113620.5|113420.5|113615.5|113415.5|2
1604334900000|2020-11-02 16:35:00|113620|113420|113620|113420|113620|113420|113620|113420|1
1604335200000|2020-11-02 16:40:00|113620.5|113420.5|113615.5|113415.5|113620.5|113420.5|113615.5|113415.5|2
1604336100000|2020-11-02 16:55:00|113586.5|113386.5|113586.5|113386.5|113586.5|113386.5|113586.5|113386.5|1
1604336400000|2020-11-02 17:00:00|113585|113385|113580|113380|113595|113395|113577.8|113377.8|10
1604336700000|2020-11-02 17:05:00|113575|113375|113570|113370|113575|113375|113570|113370|2
1604337000000|2020-11-02 17:10:00|113575|113375|113580|113380|113580|113380|113575|113375|2
1604337300000|2020-11-02 17:15:00|113575|113375|113570|113370|113575|113375|113570|113370|4
1604338200000|2020-11-02 17:30:00|113570.1|113370.1|113570.1|113370.1|113570.1|113370.1|113570.1|113370.1|1
1604338500000|2020-11-02 17:35:00|113577|113377|113580.1|113380.1|113580.1|113380.1|113576|113376|4
1604338800000|2020-11-02 17:40:00|113571.1|113371.1|113609.4|113409.4|113629.3|113429.3|113555|113355|55
1604339100000|2020-11-02 17:45:00|113591.5|113391.5|113585.5|113385.5|113591.5|113391.5|113581.8|113381.8|5
1604340300000|2020-11-02 18:05:00|113580.1|113380.1|113580.1|113380.1|113580.1|113380.1|113580.1|113380.1|1
1604340600000|2020-11-02 18:10:00|113575|113375|113575|113375|113580|113380|113575|113375|3
1604341200000|2020-11-02 18:20:00|113582|113382|113575|113375|113582|113382|113575|113375|2
1604341800000|2020-11-02 18:30:00|113570.1|113370.1|113570.1|113370.1|113575|113375|113570.1|113370.1|3
1604342100000|2020-11-02 18:35:00|113567|113367|113563.8|113363.8|113567|113367|113553.8|113353.8|13
1604342400000|2020-11-02 18:40:00|113557|113357|113553.8|113353.8|113557|113357|113553.8|113353.8|7
1604342700000|2020-11-02 18:45:00|113554.8|113354.8|113554.5|113354.5|113560.1|113360.1|113554.5|113354.5|8
1604343000000|2020-11-02 18:50:00|113560.1|113360.1|113560.1|113360.1|113570|113370|113550|113350|7
1604343300000|2020-11-02 18:55:00|113565|113365|113575.5|113375.5|113590|113390|113565|113365|6
1604343900000|2020-11-02 19:05:00|113570.8|113370.8|113570.1|113370.1|113570.8|113370.8|113570.1|113370.1|2
1604344200000|2020-11-02 19:10:00|113514.5|113414.5|113514.5|113414.5|113520.1|113420.1|113514.5|113414.5|3
1604344500000|2020-11-02 19:15:00|113520.1|113420.1|113520.1|113420.1|113520.1|113420.1|113520.1|113420.1|1
1604344800000|2020-11-02 19:20:00|113560|113360|113560|113360|113560|113360|113560|113360|1
1604345100000|2020-11-02 19:25:00|113557.4|113357.4|113553.7|113353.7|113557.4|113357.4|113553.7|113353.7|3
1604345400000|2020-11-02 19:30:00|113555.5|113355.5|113560|113360|113560|113360|113555.5|113355.5|3
1604345700000|2020-11-02 19:35:00|113560.5|113360.5|113540|113340|113560.5|113370|113470|113320.5|10
1604346000000|2020-11-02 19:40:00|113475|113375|113470|113370|113475|113375|113470|113370|14
1604346300000|2020-11-02 19:45:00|113465|113365|113500|113300|113500|113365|113435|113295|7
1604346600000|2020-11-02 19:50:00|113502.1|113302.1|113490.1|113290.1|113504.9|113304.9|113490.1|113290.1|4
1604346900000|2020-11-02 19:55:00|113493.7|113293.7|113544.4|113344.4|113547.9|113350.9|113448.4|113293.7|18
1604365200000|2020-11-03 01:00:00|113340|113240|113347|113247|113348|113248|113329.5|113229.5|120
1604365500000|2020-11-03 01:05:00|113346.5|113246.5|113370.5|113270.5|113381.5|113281.5|113321.8|113221.8|163
1604365800000|2020-11-03 01:10:00|113370|113270|113431|113331|113431|113331|113370|113270|152
1604366100000|2020-11-03 01:15:00|113430.5|113330.5|113441|113341|113456|113356|113397|113297|252
1604366400000|2020-11-03 01:20:00|113441.5|113341.5|113447.5|113347.5|113505.3|113405.3|113430.5|113330.5|204
1604366700000|2020-11-03 01:25:00|113447|113347|113432|113332|113477.5|113377.5|113421.5|113321.5|232
1604367000000|2020-11-03 01:30:00|113433|113333|113460.5|113360.5|113478.5|113378.5|113409|113309|286
1604367300000|2020-11-03 01:35:00|113460|113360|113457.5|113357.5|113464|113364|113439|113339|118
1604367600000|2020-11-03 01:40:00|113463|113363|113450|113350|113479|113379|113434|113334|193
1604367900000|2020-11-03 01:45:00|113449.5|113349.5|113431|113331|113476|113376|113431|113331|173
1604368200000|2020-11-03 01:50:00|113430.5|113330.5|113439.5|113339.5|113441.5|113341.5|113415|113315|90
1604368500000|2020-11-03 01:55:00|113440.5|113340.5|113431|113331|113442|113342|113421|113321|157
1604368800000|2020-11-03 02:00:00|113430.5|113330.5|113435.9|113335.9|113437.4|113337.4|113424.5|113324.5|65
1604369100000|2020-11-03 02:05:00|113435.5|113335.5|113414|113314|113436|113336|113399|113299|76
1604369400000|2020-11-03 02:10:00|113414.5|113314.5|113452.5|113352.5|113461|113361|113407.8|113307.8|104
1604369700000|2020-11-03 02:15:00|113450|113350|113455|113355|113460|113360|113429|113329|138
1604370000000|2020-11-03 02:20:00|113455.5|113355.5|113448.5|113348.5|113461|113361|113433.6|113333.6|152
1604370300000|2020-11-03 02:25:00|113449|113349|113481|113381|113482.5|113382.5|113448.5|113348.5|162
1604370600000|2020-11-03 02:30:00|113481.5|113381.5|113482.2|113382.2|113489.5|113389.5|113459.5|113359.5|152
1604370900000|2020-11-03 02:35:00|113482.1|113382.1|113491|113391|113495|113395|113479|113379|87
1604371200000|2020-11-03 02:40:00|113490.5|113390.5|113466.7|113366.7|113491|113391|113456.7|113356.7|59
1604371500000|2020-11-03 02:45:00|113467.7|113367.7|113494|113394|113494|113394|113458.1|113358.1|127
1604371800000|2020-11-03 02:50:00|113494.5|113394.5|113502|113402|113504|113404|113489|113389|82
1604372100000|2020-11-03 02:55:00|113503|113403|113519.5|113419.5|113535|113435|113501|113401|112
1604372400000|2020-11-03 03:00:00|113520|113420|113609.5|113509.5|113629|113529|113519|113419|117
1604372700000|2020-11-03 03:05:00|113610|113510|113620.5|113520.5|113628|113528|113585|113485|140
1604373000000|2020-11-03 03:10:00|113621|113521|113600.5|113500.5|113651|113551|113600.5|113500.5|173
1604373300000|2020-11-03 03:15:00|113601|113501|113629|113529|113630.5|113530.5|113597.5|113497.5|134
1604373600000|2020-11-03 03:20:00|113630.5|113530.5|113594.8|113494.8|113638.6|113538.6|113594.8|113494.8|127
1604373900000|2020-11-03 03:25:00|113596.6|113496.6|113600.1|113500.1|113621|113521|113580.1|113480.1|144
1604374200000|2020-11-03 03:30:00|113605|113505|113633.3|113533.3|113653.5|113553.5|113553.8|113453.8|218
1604374500000|2020-11-03 03:35:00|113634.8|113534.8|113643.8|113543.8|113653.9|113553.9|113630.5|113530.5|143
1604374800000|2020-11-03 03:40:00|113642.8|113542.8|113695.1|113595.1|113712.6|113612.6|113642|113542|241
1604375100000|2020-11-03 03:45:00|113692.6|113592.6|113710.1|113610.1|113727.9|113627.9|113691.6|113591.6|158
1604375400000|2020-11-03 03:50:00|113710|113610|113723.1|113623.1|113733.5|113633.5|113691.1|113591.1|113
1604375700000|2020-11-03 03:55:00|113722.1|113622.1|113701.1|113601.1|113722.1|113622.1|113692.6|113592.6|97
1604376000000|2020-11-03 04:00:00|113702.1|113602.1|113711.1|113611.1|113722.1|113622.1|113700.6|113600.6|74
1604376300000|2020-11-03 04:05:00|113711.6|113611.6|113720.6|113620.6|113741.6|113641.6|113711.3|113611.3|107
1604376600000|2020-11-03 04:10:00|113719.4|113619.4|113697.9|113597.9|113725|113625|113682.5|113582.5|145
1604376900000|2020-11-03 04:15:00|113692.5|113592.5|113700.5|113600.5|113705.8|113605.8|113685.6|113585.6|63
1604377200000|2020-11-03 04:20:00|113696.5|113596.5|113689|113589|113699|113599|113669|113569|77
1604377500000|2020-11-03 04:25:00|113690.5|113590.5|113669|113569|113691|113591|113664.4|113564.4|85
1604377800000|2020-11-03 04:30:00|113666.6|113566.6|113659|113559|113681|113581|113647|113547|84
1604378100000|2020-11-03 04:35:00|113656.5|113556.5|113655|113555|113656.9|113556.9|113634.9|113534.9|64
1604378400000|2020-11-03 04:40:00|113654.5|113554.5|113638|113538|113655|113555|113631.7|113531.7|88
1604378700000|2020-11-03 04:45:00|113638.5|113538.5|113644.5|113544.5|113649.5|113549.5|113638.5|113538.5|69
1604379000000|2020-11-03 04:50:00|113643|113543|113658.5|113558.5|113666.9|113566.9|113631.7|113531.7|112
1604379300000|2020-11-03 04:55:00|113657.5|113557.5|113664.5|113564.5|113670.5|113570.5|113649.4|113549.4|73
1604379600000|2020-11-03 05:00:00|113655.4|113555.4|113636.3|113536.3|113660.5|113560.5|113634.5|113534.5|141
1604379900000|2020-11-03 05:05:00|113634.5|113534.5|113598.5|113498.5|113634.5|113534.5|113588.4|113488.4|97
1604380200000|2020-11-03 05:10:00|113599|113499|113589|113489|113605|113505|113586.6|113486.6|33
1604380500000|2020-11-03 05:15:00|113589.5|113489.5|113591|113491|113600|113500|113578.9|113478.9|88
1604380800000|2020-11-03 05:20:00|113594.6|113494.6|113585|113485|113595.6|113495.6|113579.5|113479.5|65
1604381100000|2020-11-03 05:25:00|113585.1|113485.1|113525|113425|113585.1|113485.1|113519|113419|145
1604381400000|2020-11-03 05:30:00|113526.1|113426.1|113609|113509|113609|113509|113525|113425|204
1604381700000|2020-11-03 05:35:00|113607.1|113507.1|113569|113469|113611|113511|113568.4|113468.4|119
1604382000000|2020-11-03 05:40:00|113570.6|113470.6|113610|113510|113618|113518|113565.7|113465.7|116
1604382300000|2020-11-03 05:45:00|113611|113511|113609|113509|113630.5|113530.5|113609|113509|72
1604382600000|2020-11-03 05:50:00|113608.5|113508.5|113594.5|113494.5|113629.5|113529.5|113593.5|113493.5|134
1604382900000|2020-11-03 05:55:00|113591.6|113491.6|113535|113435|113594.5|113494.5|113513.7|113413.7|182
1604383200000|2020-11-03 06:00:00|113534.5|113434.5|113540.1|113440.1|113561|113461|113530.5|113430.5|124
1604383500000|2020-11-03 06:05:00|113540.6|113440.6|113549|113449|113595.1|113495.1|113540.6|113440.6|141
1604383800000|2020-11-03 06:10:00|113549.5|113449.5|113535|113435|113565.7|113465.7|113535|113435|169
1604384100000|2020-11-03 06:15:00|113534.5|113434.5|113534.5|113434.5|113545.6|113445.6|113515|113415|121
1604384400000|2020-11-03 06:20:00|113534|113434|113555|113455|113565.8|113465.8|113529|113429|153
1604384700000|2020-11-03 06:25:00|113557.3|113457.3|113500|113400|113561|113461|113499|113399|129
1604385000000|2020-11-03 06:30:00|113506.5|113406.5|113514.5|113414.5|113524.5|113424.5|113499|113399|69
1604385300000|2020-11-03 06:35:00|113515.5|113415.5|113519|113419|113524|113424|113514|113414|13
1604385900000|2020-11-03 06:45:00|113507|113407|113514|113414|113514|113414|113504|113404|10
1604386200000|2020-11-03 06:50:00|113514.5|113414.5|113510|113410|113515|113415|113509.3|113409.3|13
1604386500000|2020-11-03 06:55:00|113510.5|113410.5|113507.5|113407.5|113521|113421|113500|113400|24
1604386800000|2020-11-03 07:00:00|113509|113409|113500.5|113400.5|113513|113413|113500|113400|17
1604387100000|2020-11-03 07:05:00|113501|113401|113509|113409|113514.5|113414.5|113500.5|113400.5|13
1604387400000|2020-11-03 07:10:00|113499.5|113399.5|113511|113411|113526|113426|113479.5|113379.5|48
1604387700000|2020-11-03 07:15:00|113513.5|113413.5|113540.5|113440.5|113540.5|113440.5|113509|113409|42
1604388000000|2020-11-03 07:20:00|113541|113441|113584|113484|113610|113510|113541|113441|44
1604388300000|2020-11-03 07:25:00|113579|113479|113564|113464|113579|113479|113543|113443|35
1604388600000|2020-11-03 07:30:00|113564.5|113464.5|113546|113446|113564.5|113464.5|113544|113444|10
1604388900000|2020-11-03 07:35:00|113553|113453|113540|113440|113576|113476|113540|113440|23
1604389200000|2020-11-03 07:40:00|113539.5|113439.5|113545|113445|113546|113446|113535.5|113435.5|15
1604389500000|2020-11-03 07:45:00|113540|113440|113544|113444|113551|113451|113540|113440|9
1604389800000|2020-11-03 07:50:00|113538.5|113438.5|113569.5|113469.5|113569.5|113469.5|113521|113421|33
1604390100000|2020-11-03 07:55:00|113576|113476|113548.7|113448.7|113586|113486|113544|113444|28
1604390400000|2020-11-03 08:00:00|113549.8|113449.8|113560|113460|113571|113471|113549|113449|51
1604390700000|2020-11-03 08:05:00|113559|113459|113545.5|113445.5|113571|113471|113544|113444|38
1604391000000|2020-11-03 08:10:00|113546|113446|113545.5|113445.5|113546|113446|113534|113434|51
1604391300000|2020-11-03 08:15:00|113546|113446|113535|113435|113546|113446|113534|113434|32
1604391600000|2020-11-03 08:20:00|113535.5|113435.5|113519|113419|113536|113436|113499|113399|56
1604391900000|2020-11-03 08:25:00|113514|113414|113484.5|113384.5|113514|113414|113469|113369|86
1604392200000|2020-11-03 08:30:00|113480|113380|113465.5|113365.5|113493|113393|113440.7|113340.7|89
1604392500000|2020-11-03 08:35:00|113466|113366|113401.5|113201.5|113481.5|113366|113345|113199.5|113
1604392800000|2020-11-03 08:40:00|113402|113202|113350|113250|113410|113281|113345|113191|31
1604393100000|2020-11-03 08:45:00|113349.5|113249.5|113341|113241|113354|113254|113339|113239|15
1604393400000|2020-11-03 08:50:00|113335.5|113235.5|113341|113241|113366|113266|113335.5|113235.5|59
1604393700000|2020-11-03 08:55:00|113340.5|113240.5|113336.5|113136.5|113391.5|113241|113272|113136.5|119
1604394000000|2020-11-03 09:00:00|113339|113139|113291|113191|113346.5|113204.5|113262|113139|109
1604394300000|2020-11-03 09:05:00|113292|113192|113314|113214|113316|113216|113292|113192|37
1604394600000|2020-11-03 09:10:00|113316|113216|113318|113218|113419.5|113263.5|113316|113170.5|91
1604394900000|2020-11-03 09:15:00|113314|113214|113316|113216|113316|113216|113283.6|113183.6|43
1604395200000|2020-11-03 09:20:00|113324|113224|113329|113229|113340.5|113240.5|113309|113209|29
1604395500000|2020-11-03 09:25:00|113339.5|113239.5|113291|113191|113339.5|113239.5|113285|113185|66
1604395800000|2020-11-03 09:30:00|113300|113200|113300.5|113200.5|113301|113201|113300|113200|9
1604396100000|2020-11-03 09:35:00|113304|113204|113289|113189|113316|113216|113289|113189|68
1604396400000|2020-11-03 09:40:00|113284|113184|113269|113169|113316|113216|113254.5|113154.5|51
1604396700000|2020-11-03 09:45:00|113270.5|113170.5|113220|113120|113271|113171|113220|113120|51
1604397000000|2020-11-03 09:50:00|113219.5|113119.5|113214|113114|113226|113126|113214|113114|55
1604397300000|2020-11-03 09:55:00|113214.5|113114.5|113219.5|113119.5|113239|113139|113214.5|113114.5|28
1604397600000|2020-11-03 10:00:00|113220|113120|113254.1|113154.1|113275.5|113175.5|113220|113120|71
1604397900000|2020-11-03 10:05:00|113244.1|113144.1|113249.6|113149.6|113249.7|113149.7|113234.1|113134.1|14
1604398200000|2020-11-03 10:10:00|113252|113152|113239.6|113139.6|113255.8|113155.8|113234.6|113134.6|24
1604398500000|2020-11-03 10:15:00|113239.5|113139.5|113214.1|113114.1|113239.6|113139.6|113202.5|113102.5|25
1604398800000|2020-11-03 10:20:00|113214|113114|113204.7|113104.7|113221.5|113121.5|113202|113102|29
1604399100000|2020-11-03 10:25:00|113204.8|113104.8|113203|113103|113209.6|113109.6|113202.5|113102.5|6
1604399400000|2020-11-03 10:30:00|113203.5|113103.5|113224.1|113124.1|113224.1|113124.1|113203.5|113103.5|13
1604399700000|2020-11-03 10:35:00|113230.5|113130.5|113230.5|113130.5|113234.1|113134.1|113230.5|113130.5|3
1604400000000|2020-11-03 10:40:00|113234.1|113134.1|113240.5|113140.5|113241|113141|113234.1|113134.1|9
1604400300000|2020-11-03 10:45:00|113241|113141|113240.5|113140.5|113241|113141|113235|113135|6
1604400600000|2020-11-03 10:50:00|113254|113154|113245|113145|113344|113167|113241.1|113130|39
1604400900000|2020-11-03 10:55:00|113258.7|113158.7|113254.1|113154.1|113258.9|113158.9|113234.1|113134.1|32
1604401200000|2020-11-03 11:00:00|113244.1|113144.1|113240.5|113140.5|113254.1|113154.1|113230.1|113130.1|13
1604401500000|2020-11-03 11:05:00|113229.1|113129.1|113220.5|113120.5|113229.1|113129.1|113210.6|113110.6|9
1604401800000|2020-11-03 11:10:00|113222|113122|113232|113132|113240.5|113140.5|113210|113110|23
1604402100000|2020-11-03 11:15:00|113229.6|113129.6|113215|113115|113229.6|113129.6|113214.6|113114.6|22
1604402400000|2020-11-03 11:20:00|113209.6|113109.6|113180|113080|113209.6|113109.6|113174.1|113074.1|26
1604402700000|2020-11-03 11:25:00|113199.1|113099.1|113203.5|113103.5|113205|113105|113199.1|113099.1|7
1604403000000|2020-11-03 11:30:00|113210|113110|113200|113100|113210|113110|113196|113096|4
1604403300000|2020-11-03 11:35:00|113205|113105|113195|113095|113210|113110|113180|113080|25
1604403600000|2020-11-03 11:40:00|113194.5|113094.5|113185|113085|113195|113095|113185|113085|9
1604403900000|2020-11-03 11:45:00|113190|113090|113200|113100|113200|113100|113185|113085|4
1604404200000|2020-11-03 11:50:00|113207.5|113107.5|113230|113130|113237|113137|113205|113105|18
1604404500000|2020-11-03 11:55:00|113225.1|113125.1|113224.1|113124.1|113227|113127|113214.1|113114.1|12
1604404800000|2020-11-03 12:00:00|113230.1|113130.1|113229.1|113129.1|113230.1|113130.1|113214.1|113114.1|5
1604405100000|2020-11-03 12:05:00|113224.1|113124.1|113224.1|113124.1|113234.1|113134.1|113221.5|113121.5|5
1604405700000|2020-11-03 12:15:00|113229.1|113129.1|113224.1|113124.1|113229.1|113129.1|113224.1|113124.1|2
1604406300000|2020-11-03 12:25:00|113214.1|113114.1|113214.1|113114.1|113214.1|113114.1|113214.1|113114.1|1
1604406600000|2020-11-03 12:30:00|113199.1|113099.1|113199.1|113099.1|113199.1|113099.1|113199.1|113099.1|1
1604406900000|2020-11-03 12:35:00|113175.7|113075.7|113175.7|113075.7|113175.7|113075.7|113175.7|113075.7|1
1604407200000|2020-11-03 12:40:00|113179.1|113079.1|113246.1|113046.1|113249.1|113079.1|113174.1|113034.6|42
1604407500000|2020-11-03 12:45:00|113246.6|113046.6|113179.1|113079.1|113246.6|113084.1|113179.1|113034.1|5
1604407800000|2020-11-03 12:50:00|113174.1|113074.1|113179.1|113079.1|113179.1|113079.1|113174.1|113074.1|2
1604408100000|2020-11-03 12:55:00|113180|113080|113180|113080|113180|113080|113180|113080|1
1604408400000|2020-11-03 13:00:00|113220.5|113020.5|113215.1|113015.1|113222.6|113075|113164.5|113015|22
1604408700000|2020-11-03 13:05:00|113210.1|113010.1|113175|113075|113210.1|113075|113175|113007.1|7
1604409000000|2020-11-03 13:10:00|113180|113080|113180|113080|113192.4|113092.4|113180|113080|11
1604409300000|2020-11-03 13:15:00|113165|113065|113220|113020|113230.1|113085|113155|113012.6|30
1604409600000|2020-11-03 13:20:00|113221|113021|113185|113085|113221|113085|113185|113021|2
1604409900000|2020-11-03 13:25:00|113187.5|113087.5|113205|113105|113205|113105|113187.5|113087.5|2
1604410200000|2020-11-03 13:30:00|113199|113099|113217.4|113117.4|113225|113125|113199|113099|25
1604410500000|2020-11-03 13:35:00|113225|113125|113220|113120|113225|113125|113215|113115|6
1604410800000|2020-11-03 13:40:00|113225|113125|113220|113120|113225|113125|113220|113120|4
1604411100000|2020-11-03 13:45:00|113230|113130|113235|113135|113236.5|113136.5|113220|113120|10
1604411400000|2020-11-03 13:50:00|113244.5|113144.5|113315.1|113115.1|113324.6|113180.5|113244.5|113115.1|27
1604411700000|2020-11-03 13:55:00|113310|113110|113260|113160|113310|113170|113255|113110|14
1604412000000|2020-11-03 14:00:00|113255|113155|113293.1|113093.1|113304.5|113155|113240|113080.1|54
1604412300000|2020-11-03 14:05:00|113290.1|113090.1|113323.5|113123.5|113323.5|113123.5|113285.1|113085.1|46
1604412600000|2020-11-03 14:10:00|113323.4|113123.4|113294.5|113094.5|113350.5|113150.5|113294.5|113094.5|55
1604412900000|2020-11-03 14:15:00|113293|113093|113293|113093|113304.5|113104.5|113258.5|113058.5|80
1604413200000|2020-11-03 14:20:00|113291|113091|113297|113097|113307.5|113136|113236|113091|21
1604413500000|2020-11-03 14:25:00|113300|113100|113265.5|113065.5|113320|113120|113265.5|113065.5|38
1604413800000|2020-11-03 14:30:00|113265|113065|113265.6|113065.6|113268|113068|113253|113053|32
1604414100000|2020-11-03 14:35:00|113266.1|113066.1|113267.6|113067.6|113268.6|113068.6|113266.1|113066.1|6
1604414400000|2020-11-03 14:40:00|113268.1|113068.1|113295|113095|113300|113100|113267.6|113067.6|9
1604414700000|2020-11-03 14:45:00|113300|113100|113325|113125|113333.5|113133.5|113300|113100|12
1604415000000|2020-11-03 14:50:00|113330|113130|113314.5|113114.5|113330|113130|113291|113091|10
1604415300000|2020-11-03 14:55:00|113320|113120|113320|113120|113320|113120|113320|113120|1
1604415600000|2020-11-03 15:00:00|113319|113119|113295|113095|113320|113120|113290|113090|13
1604415900000|2020-11-03 15:05:00|113310|113110|113310|113110|113310|113110|113310|113110|1
1604416200000|2020-11-03 15:10:00|113315|113115|113315|113115|113320|113120|113310|113110|7
1604416500000|2020-11-03 15:15:00|113320|113120|113320|113120|113345.1|113145.1|113315|113115|36
1604416800000|2020-11-03 15:20:00|113325|113125|113325|113125|113335|113135|113320|113120|13
1604417100000|2020-11-03 15:25:00|113330|113130|113330|113130|113331.8|113131.8|113325|113125|5
1604417400000|2020-11-03 15:30:00|113325|113125|113299.5|113099.5|113330|113130|113293|113093|25
1604417700000|2020-11-03 15:35:00|113299|113099|113313.5|113113.5|113318|113118|113297.5|113097.5|15
1604418000000|2020-11-03 15:40:00|113330|113130|113335|113135|113340.1|113140.1|113330|113130|24
1604418300000|2020-11-03 15:45:00|113327.5|113127.5|113310|113110|113327.5|113127.5|113309|113109|24
1604418600000|2020-11-03 15:50:00|113282|113082|113285|113085|113310|113110|113273|113073|47
1604418900000|2020-11-03 15:55:00|113255|113055|113280|113080|113285|113085|113255|113055|17
1604419200000|2020-11-03 16:00:00|113275|113075|113265|113065|113283.5|113083.5|113261.5|113061.5|27
1604419500000|2020-11-03 16:05:00|113260|113060|113220.1|113020.1|113260|113060|113220|113020|22
1604419800000|2020-11-03 16:10:00|113220|113020|113230|113030|113235|113035|113220|113020|11
1604420100000|2020-11-03 16:15:00|113235|113035|113195|112995|113237.5|113037.5|113180|112980|36
1604420400000|2020-11-03 16:20:00|113187.5|112987.5|113195|112995|113195|112995|113185|112985|4
1604420700000|2020-11-03 16:25:00|113200|113000|113200|113000|113245|113072.3|113172.3|113000|48
1604421000000|2020-11-03 16:30:00|113205|113005|113205|113005|113205|113005|113205|113005|1
1604421300000|2020-11-03 16:35:00|113216.8|113016.8|113192.5|112992.5|113217.5|113017.5|113185|112985|16
1604421600000|2020-11-03 16:40:00|113195|112995|113140|112940|113195|112995|113140|112940|36
1604422200000|2020-11-03 16:50:00|113150|112950|113190|112990|113190|112990|113140|112940|11
1604422500000|2020-11-03 16:55:00|113190.1|112990.1|113235|113035|113262.5|113062.5|113190|112990|40
1604422800000|2020-11-03 17:00:00|113228|112991|113230|113030|113235|113035|113190|112983|45
1604423100000|2020-11-03 17:05:00|113230.5|113030.5|113240|113040|113240|113040|113220|113020|10
1604423400000|2020-11-03 17:10:00|113245|113045|113250|113050|113265|113065|113225|113025|28
1604423700000|2020-11-03 17:15:00|113245|113045|113245|113045|113245|113045|113245|113045|1
1604424300000|2020-11-03 17:25:00|113230|113030|113225|113025|113230|113030|113225|113025|12
1604424600000|2020-11-03 17:30:00|113240.1|113040.1|113235|113035|113240.1|113040.1|113235|113035|2
1604425200000|2020-11-03 17:40:00|113227.5|113027.5|113230.1|113030.1|113235|113035|113227.5|113027.5|3
1604425500000|2020-11-03 17:45:00|113235|113035|113235|113035|113235|113035|113235|113035|1
1604425800000|2020-11-03 17:50:00|113240|113040|113215|113015|113240|113040|113215|113015|23
1604426100000|2020-11-03 17:55:00|113210|113010|113224.3|113024.3|113230.1|113030.1|113210|113010|8
1604426700000|2020-11-03 18:05:00|113219|113019|113275|113075|113275|113075|113219|113019|9
1604427000000|2020-11-03 18:10:00|113265|113065|113265|113065|113265|113065|113265|113065|1
1604427300000|2020-11-03 18:15:00|113257.5|113057.5|113265|113065|113265|113065|113257.5|113057.5|2
1604427600000|2020-11-03 18:20:00|113230.1|113030.1|113230.1|113030.1|113230.1|113030.1|113230|113030|7
1604427900000|2020-11-03 18:25:00|113240|113040|113240|113040|113240|113040|113240|113040|1
1604428200000|2020-11-03 18:30:00|113250|113050|113255|113055|113255|113055|113240|113040|3
1604428500000|2020-11-03 18:35:00|113240|113040|113280.1|113080.1|113280.1|113080.1|113240|113040|4
1604428800000|2020-11-03 18:40:00|113269.3|113069.3|113269.3|113069.3|113269.3|113069.3|113269.3|113069.3|1
1604429100000|2020-11-03 18:45:00|113278.6|113078.6|113314.5|113114.5|113333.5|113133.5|113265.5|113065.5|46
1604429400000|2020-11-03 18:50:00|113315|113115|113338|113093|113338|113115|113315|113093|33
1604429700000|2020-11-03 18:55:00|113325.1|113125.1|113339.4|113139.4|113359.7|113159.7|113325.1|113125.1|15
1604430000000|2020-11-03 19:00:00|113355.1|113155.1|113368.5|113168.5|113408|113183|113355.1|113155.1|15
1604430600000|2020-11-03 19:10:00|113364.3|113164.3|113363.1|113163.1|113368.5|113168.5|113351.6|113151.6|21
1604430900000|2020-11-03 19:15:00|113345|113145|113327.5|113127.5|113345|113145|113327.5|113127.5|6
1604431200000|2020-11-03 19:20:00|113300.5|113100.5|113293.3|113093.3|113330.8|113130.8|113292.3|113092.3|13
1604432400000|2020-11-03 19:40:00|113310.1|113110.1|113315.1|113115.1|113330.1|113130.1|113310.1|113110.1|6
1604433000000|2020-11-03 19:50:00|113330.1|113130.1|113317.1|113117.1|113350.1|113150.1|113317.1|113117.1|12
1604451600000|2020-11-04 01:00:00|113823.2|113623.2|113705.6|113505.6|113834.7|113634.7|113647.1|113447.1|416
1604451900000|2020-11-04 01:05:00|113707.1|113507.1|113604.5|113404.5|113726.1|113526.1|113599.4|113399.4|387
1604452200000|2020-11-04 01:10:00|113619.4|113419.4|113595.1|113395.1|113641.7|113441.7|113355.1|113155.1|524
1604452500000|2020-11-04 01:15:00|113594.9|113394.9|113650.1|113450.1|113683.7|113501.2|113565.1|113365.1|376
1604452800000|2020-11-04 01:20:00|113645.1|113445.1|113625.1|113425.1|113670.1|113478.6|113462.9|113315.1|268
1604453100000|2020-11-04 01:25:00|113620|113420|113885.1|113685.1|113900.1|113740.1|113571|113420|385
1604453400000|2020-11-04 01:30:00|113885|113685|113890.1|113790.1|113983.5|113827|113770|113610|238
1604453700000|2020-11-04 01:35:00|113885.1|113785.1|113980|113780|113990.1|113830|113825.5|113640.1|290
1604454000000|2020-11-04 01:40:00|113932.1|113832.1|113870|113670|113980|113835.1|113771|113624.1|362
1604454300000|2020-11-04 01:45:00|113870.5|113670.5|113810|113710|113890.1|113739.1|113790|113640|257
1604454600000|2020-11-04 01:50:00|113805|113705|113676.9|113576.9|113850|113710|113650|113524|343
1604454900000|2020-11-04 01:55:00|113677.4|113577.4|113740|113640|113810|113670|113630|113475.1|325
1604455200000|2020-11-04 02:00:00|113786.6|113586.6|113696.9|113596.9|113786.6|113620.1|113640|113496.1|289
1604455500000|2020-11-04 02:05:00|113694.5|113594.5|113860|113660|113870.1|113711.6|113689.4|113533.5|317
1604455800000|2020-11-04 02:10:00|113861.1|113661.1|113699.4|113499.4|113861.1|113702.6|113609.4|113460.1|313
1604456100000|2020-11-04 02:15:00|113700|113500|113685.3|113585.3|113872.4|113708.2|113662|113500|374
1604456400000|2020-11-04 02:20:00|113685.6|113585.6|114005.1|113805.1|114009.6|113811.7|113669.1|113515.6|478
1604456700000|2020-11-04 02:25:00|114010.1|113810.1|114027.1|113827.1|114087.4|113923.4|113880.2|113740.2|457
1604457000000|2020-11-04 02:30:00|114027.6|113827.6|114056.1|113856.1|114136|113990.1|113980.6|113827.6|503
1604457300000|2020-11-04 02:35:00|114055.6|113855.6|114232.1|114132.1|114280.6|114132.1|114014.9|113854|495
1604457600000|2020-11-04 02:40:00|114232.2|114132.2|114750.1|114550.1|114878.7|114739.9|114228.6|114077.1|598
1604457900000|2020-11-04 02:45:00|114755.1|114555.1|114541|114341|114790.1|114623.2|114484.9|114285.1|496
1604458200000|2020-11-04 02:50:00|114545.1|114345.1|114225.1|114025.1|114589.1|114445.3|114181|113981|365
1604458500000|2020-11-04 02:55:00|114220.1|114020.1|114349.1|114149.1|114375.1|114218.4|114170|114011|302
1604458800000|2020-11-04 03:00:00|114343.5|114143.5|114180.1|113980.1|114353.5|114199.1|114106.9|113945.5|363
1604459100000|2020-11-04 03:05:00|114175.1|113975.1|113945.5|113745.5|114180|114036.8|113905.5|113740.1|276
1604459400000|2020-11-04 03:10:00|113950.4|113750.4|113860|113660|113965.1|113765.1|113732.4|113571.3|381
1604459700000|2020-11-04 03:15:00|113795.4|113695.4|113715|113615|113841|113695.4|113651.7|113505.1|345
1604460000000|2020-11-04 03:20:00|113720|113620|113800.1|113700.1|113845.1|113704.2|113660.1|113505.1|250
1604460300000|2020-11-04 03:25:00|113806.5|113706.5|113833.5|113633.5|113905.1|113743.1|113742.9|113594.4|290
1604460600000|2020-11-04 03:30:00|113828.4|113628.4|113917.8|113817.8|113947.1|113821.1|113762|113600|328
1604460900000|2020-11-04 03:35:00|113917.7|113817.7|113916.6|113716.6|113990|113840.1|113804.7|113645.1|290
1604461200000|2020-11-04 03:40:00|113918.1|113718.1|113820|113720|113927.6|113780.1|113789.9|113649.4|261
1604461500000|2020-11-04 03:45:00|113819.9|113719.9|113875.7|113775.7|113960.1|113808.4|113809.4|113674|213
1604461800000|2020-11-04 03:50:00|113871.2|113771.2|114055.1|113855.1|114115.1|113960|113868.7|113768.7|221
1604462100000|2020-11-04 03:55:00|113995.1|113895.1|114052.7|113952.7|114081.3|113952.7|113977.5|113825.1|189
1604462400000|2020-11-04 04:00:00|114054.2|113954.2|114045.1|113845.1|114105.1|113971.2|113959.7|113831.3|166
1604462700000|2020-11-04 04:05:00|113990|113890|114014.5|113914.5|114070|113930|113988.9|113845.1|118
1604463000000|2020-11-04 04:10:00|114010|113910|113989.9|113889.9|114069.4|113944.9|113975|113868.9|210
1604463300000|2020-11-04 04:15:00|113990|113890|114055.1|113955.1|114063.9|113963.9|113978.9|113878.9|137
1604463600000|2020-11-04 04:20:00|114056.1|113956.1|113960|113860|114119.9|113995|113925.1|113805.1|287
1604463900000|2020-11-04 04:25:00|113955.1|113855.1|113790|113690|113960|113860|113790|113665|202
1604464200000|2020-11-04 04:30:00|113795.1|113695.1|113761.2|113661.2|113835.9|113710|113662.5|113515.1|195
1604464500000|2020-11-04 04:35:00|113752.5|113652.5|113745.1|113645.1|113830|113705|113710.1|113570|127
1604464800000|2020-11-04 04:40:00|113750|113650|113810|113710|113900|113765.1|113720|113575.1|126
1604465100000|2020-11-04 04:45:00|113815.1|113715.1|113954.7|113854.7|114090|113950.1|113805|113705|226
1604465400000|2020-11-04 04:50:00|113956.5|113856.5|113914.6|113814.6|113964.7|113864.7|113830.8|113694.6|239
1604465700000|2020-11-04 04:55:00|113919.5|113819.5|113914.6|113814.6|113924.6|113824.6|113859.6|113759.6|155
1604466000000|2020-11-04 05:00:00|113924.7|113824.7|113905.1|113805.1|113995.1|113875.1|113890.4|113764.5|200
1604466300000|2020-11-04 05:05:00|113910|113810|113810.1|113710.1|113929.9|113820|113765.1|113635.1|140
1604466600000|2020-11-04 05:10:00|113805.1|113705.1|113710|113610|113820|113720|113679|113573.8|353
1604466900000|2020-11-04 05:15:00|113707.4|113607.4|113749.4|113649.4|113789.9|113689.9|113705|113605|171
1604467200000|2020-11-04 05:20:00|113745|113645|113744|113644|113775.1|113670|113709.4|113570|209
1604467500000|2020-11-04 05:25:00|113742.5|113642.5|113660|113560|113742.5|113642.5|113600.1|113500.1|215
1604467800000|2020-11-04 05:30:00|113665|113565|113645.1|113545.1|113705.1|113579.1|113583.7|113441.6|163
1604468100000|2020-11-04 05:35:00|113640|113540|113605.1|113505.1|113705.1|113565.1|113581.2|113455.1|142
1604468400000|2020-11-04 05:40:00|113595.5|113495.5|113610|113510|113680|113535.1|113590|113445.1|102
1604468700000|2020-11-04 05:45:00|113615|113515|113770|113670|113800|113690.1|113615|113455.1|171
1604469000000|2020-11-04 05:50:00|113775.1|113675.1|113815.1|113615.1|113859.4|113715.1|113725.1|113605.1|134
1604469300000|2020-11-04 05:55:00|113805.1|113605.1|113930.1|113830.1|113958.8|113858.8|113750|113605.1|144
1604469600000|2020-11-04 06:00:00|113935.1|113835.1|114015|113915|114035.1|113935.1|113904.6|113749.6|208
1604469900000|2020-11-04 06:05:00|114010|113910|113905.1|113805.1|114030|113925.1|113865.1|113765.1|168
1604470200000|2020-11-04 06:10:00|113905|113805|113835.1|113735.1|113937.5|113820|113825.1|113701.6|293
1604470500000|2020-11-04 06:15:00|113890|113690|113810|113710|113910|113775.1|113790|113685.1|153
1604470800000|2020-11-04 06:20:00|113815.1|113715.1|113795.1|113695.1|113875.1|113745.1|113780.4|113655.1|112
1604471100000|2020-11-04 06:25:00|113785.1|113685.1|113868.5|113668.5|113903.5|113730|113771.3|113640|153
1604471400000|2020-11-04 06:30:00|113867.5|113667.5|113977|113777|113981|113781|113862|113662|219
1604471700000|2020-11-04 06:35:00|113979.5|113779.5|114017.5|113817.5|114023.3|113823.3|113974.7|113774.7|79
1604472000000|2020-11-04 06:40:00|114018|113818|114057.5|113857.5|114077.5|113909.8|114008.3|113816.4|74
1604472300000|2020-11-04 06:45:00|114056|113856|114040.5|113840.5|114058|113887.5|113986|113832|75
1604472600000|2020-11-04 06:50:00|114041|113841|114104.8|113904.8|114113|113913|114038.2|113838.2|73
1604472900000|2020-11-04 06:55:00|114103.3|113903.3|114184|113984|114199.7|114035.3|114084.3|113884.3|128
1604473200000|2020-11-04 07:00:00|114183|113983|114198|113998|114207.9|114062.8|114107.8|113962.7|93
1604473500000|2020-11-04 07:05:00|114193.5|113993.5|114290|114090|114290.3|114090.3|114178.3|113987|79
1604473800000|2020-11-04 07:10:00|114279.5|114079.5|114275.3|114075.3|114321.7|114121.7|114268|114068|56
1604474100000|2020-11-04 07:15:00|114276.3|114076.3|114304.5|114104.5|114304.5|114104.5|114264.9|114064.9|64
1604474400000|2020-11-04 07:20:00|114304|114104|114312|114112|114339|114178.8|114271.2|114104|55
1604474700000|2020-11-04 07:25:00|114327|114127|114439.3|114239.3|114439.8|114239.8|114281.2|114099.8|70
1604475000000|2020-11-04 07:30:00|114435|114235|114290|114090|114457.5|114266.5|114265|114065|96
1604475300000|2020-11-04 07:35:00|114292.5|114092.5|114386.5|114186.5|114415.1|114255|114292.5|114092.5|37
1604475600000|2020-11-04 07:40:00|114392.4|114192.4|114400|114200|114405|114251.4|114330|114145.1|55
1604475900000|2020-11-04 07:45:00|114405|114205|114495.1|114295.1|114500.8|114308.3|114400|114200|88
1604476200000|2020-11-04 07:50:00|114492.5|114292.5|114470.1|114270.1|114520|114345|114433.5|114233.5|58
1604476500000|2020-11-04 07:55:00|114470|114270|114452|114252|114540|114360|114451.7|114252|103
1604476800000|2020-11-04 08:00:00|114499|114299|114405.1|114205.1|114503.4|114303.4|114373.5|114173.5|56
1604477100000|2020-11-04 08:05:00|114395.1|114195.1|114425|114225|114435|114235|114380|114180|60
1604477400000|2020-11-04 08:10:00|114429|114229|114435|114335|114467.8|114335.1|114370|114213|101
1604477700000|2020-11-04 08:15:00|114435.1|114335.1|114443|114243|114495.8|114355|114426.3|114228.5|99
1604478000000|2020-11-04 08:20:00|114443.5|114243.5|114469.3|114269.3|114480.1|114280.1|114443.5|114243.5|18
1604478300000|2020-11-04 08:25:00|114470.3|114270.3|114360|114160|114470.3|114295|114257|114057|64
1604478600000|2020-11-04 08:30:00|114321.3|114221.3|114375.1|114175.1|114425.1|114262.3|114321.3|114175.1|20
1604478900000|2020-11-04 08:35:00|114350|114250|114341.5|114141.5|114365.1|114250|114297.4|114118.3|74
1604479200000|2020-11-04 08:40:00|114339|114139|114350.1|114150.1|114383.3|114220|114279.8|114111.8|71
1604479500000|2020-11-04 08:45:00|114350.3|114150.3|114370|114270|114396|114270|114320|114147.5|37
1604479800000|2020-11-04 08:50:00|114360|114260|114466.8|114266.8|114480.1|114291.8|114360|114257|38
1604480100000|2020-11-04 08:55:00|114468.3|114268.3|114460|114360|114520.8|114360|114460|114268.3|17
1604480400000|2020-11-04 09:00:00|114470|114370|114489.5|114289.5|114489.5|114385.8|114431.5|114286|73
1604480700000|2020-11-04 09:05:00|114490|114290|114380.7|114280.7|114490.5|114364.1|114365.6|114225.6|117
1604481000000|2020-11-04 09:10:00|114368.1|114268.1|114360|114260|114395.7|114270.7|114345.6|114162.5|58
1604481300000|2020-11-04 09:15:00|114377.5|114277.5|114440|114240|114454.5|114277.5|114377.5|114233.5|40
1604481600000|2020-11-04 09:20:00|114435.6|114235.6|114458.5|114258.5|114460.5|114290.7|114390.6|114220.6|23
1604481900000|2020-11-04 09:25:00|114459|114259|114379.9|114279.9|114462.5|114288.1|114375.7|114239|47
1604482200000|2020-11-04 09:30:00|114368.5|114268.5|114375.7|114275.7|114441|114278.5|114368.5|114240|10
1604482500000|2020-11-04 09:35:00|114379.2|114279.2|114411.5|114211.5|114445|114284.2|114336.7|114211.5|16
1604482800000|2020-11-04 09:40:00|114411|114211|114340.5|114140.5|114450.7|114283.6|114309|114140.5|68
1604483100000|2020-11-04 09:45:00|114328.5|114128.5|114080.7|113880.7|114337.5|114137.5|114039|113839|71
1604483400000|2020-11-04 09:50:00|114085.6|113885.6|114058.1|113858.1|114085.6|113885.6|113968.1|113813.5|84
1604483700000|2020-11-04 09:55:00|114057.1|113857.1|114192|113983|114232|114000|114027|113857.1|124
1604484000000|2020-11-04 10:00:00|114192.5|113992.5|114319.1|114085|114319.1|114085|114192|113927|120
1604484300000|2020-11-04 10:05:00|114323|114077|114319.1|114085|114323|114088|114319.1|114077|3
1604484600000|2020-11-04 10:10:00|114314|114082.1|114222.6|114022.6|114319|114082.1|114222.6|113960|68
1604484900000|2020-11-04 10:15:00|114213.1|114013.1|114076.8|113876.8|114216|114013.6|114076.8|113876.8|69
1604485200000|2020-11-04 10:20:00|114077.3|113877.3|114048|113848|114108|113975.6|114023.1|113823.1|41
1604485500000|2020-11-04 10:25:00|114048.1|113848.1|114061.1|113861.1|114071.5|113871.5|114040|113840|20
1604485800000|2020-11-04 10:30:00|114061.6|113861.6|114013|113813|114064.2|113864.2|114013|113813|19
1604486100000|2020-11-04 10:35:00|114013.5|113813.5|114019.2|113819.2|114019.2|113819.2|113980|113780|25
1604486400000|2020-11-04 10:40:00|114003.6|113803.6|113950|113750|114003.6|113803.6|113934|113734|11
1604486700000|2020-11-04 10:45:00|113942|113742|113836|113636|113948.2|113825|113832.1|113636|100
1604487000000|2020-11-04 10:50:00|113835|113635|113822.1|113622.1|113866|113666|113820.3|113620.3|27
1604487300000|2020-11-04 10:55:00|113818.1|113618.1|113751.5|113551.5|113818.1|113664.6|113671.1|113540.8|63
1604487600000|2020-11-04 11:00:00|113750.5|113550.5|113760.5|113560.5|113774|113574|113743.5|113543.5|40
1604487900000|2020-11-04 11:05:00|113765.5|113565.5|113842|113642|113842|113642|113765.5|113565.5|37
1604488200000|2020-11-04 11:10:00|113846.5|113646.5|113842.1|113627|113865|113660|113818|113618|92
1604488500000|2020-11-04 11:15:00|113812.5|113626|113807.6|113607.6|113838.5|113638.5|113791.2|113591.2|58
1604488800000|2020-11-04 11:20:00|113806.6|113606.6|113809|113609|113858|113639|113801.5|113601.5|38
1604489100000|2020-11-04 11:25:00|113809.5|113609.5|113804.1|113604.1|113810|113610|113792.1|113592.1|25
1604489400000|2020-11-04 11:30:00|113803.6|113603.6|113802.6|113602.6|113803.6|113603.6|113802.6|113602.6|3
1604489700000|2020-11-04 11:35:00|113790.1|113590.1|113775.1|113575.1|113790.6|113590.6|113775.1|113575.1|31
1604490000000|2020-11-04 11:40:00|113776.1|113576.1|113783.1|113583.1|113785.1|113659.1|113759.1|113576.1|15
1604490300000|2020-11-04 11:45:00|113781.1|113581.1|113775.1|113575.1|113785.1|113585.1|113649|113449|67
1604490600000|2020-11-04 11:50:00|113752.1|113552.1|113747.5|113547.5|113775.1|113575.1|113685.1|113485.1|19
1604490900000|2020-11-04 11:55:00|113737.5|113537.5|113685.1|113485.1|113750.1|113550.1|113681|113481|41
1604491200000|2020-11-04 12:00:00|113705.2|113505.2|113757.5|113557.5|113757.5|113557.5|113705.2|113505.2|26
1604491500000|2020-11-04 12:05:00|113758|113558|113771.5|113571.5|113771.5|113571.5|113740.6|113540.6|7
1604491800000|2020-11-04 12:10:00|113745.1|113545.1|113615.6|113515.6|113745.1|113545.1|113611.1|113488.5|26
1604492100000|2020-11-04 12:15:00|113665.6|113465.6|113622.1|113397|113703|113503|113570|113397|115
1604492400000|2020-11-04 12:20:00|113550.1|113350.1|113325|113125|113550.1|113350.1|113299|113106|118
1604492700000|2020-11-04 12:25:00|113315.5|113115.5|113119|112841|113325|113142|113119|112832|183
1604493000000|2020-11-04 12:30:00|113118|112842|113270.6|113070.6|113270.7|113070.7|113110|112842|68
1604493300000|2020-11-04 12:35:00|113270.1|113070.1|113250.5|113050.5|113323.3|113157.1|113230.5|113030.5|59
1604493600000|2020-11-04 12:40:00|113273|113073|113421.6|113221.6|113446|113227.1|113250.5|113050.5|120
1604493900000|2020-11-04 12:45:00|113421.1|113221.1|113335|113095.1|113421.1|113221.1|113335|113081|19
1604494200000|2020-11-04 12:50:00|113337|113125.1|113268.5|113068.5|113338|113125.1|113268.5|113068.5|13
1604494500000|2020-11-04 12:55:00|113324.6|113124.6|113343.5|113143.5|113343.5|113143.5|113270.9|113070.9|13
1604494800000|2020-11-04 13:00:00|113350|113150|113272.2|113072.2|113350.1|113150.1|113248.4|113048.4|14
1604495100000|2020-11-04 13:05:00|113308.5|113108.5|113361.6|113122.5|113464|113136.3|113293.5|113093.5|46
1604495400000|2020-11-04 13:10:00|113421.6|113182.5|113347.1|113147.1|113421.6|113197.1|113313.3|113113.3|7
1604496000000|2020-11-04 13:20:00|113372.1|113172.1|113493|113293|113493|113293|113370.7|113170.7|24
1604496300000|2020-11-04 13:25:00|113515.6|113315.6|113382.6|113182.6|113515.6|113315.6|113382.6|113182.6|37
1604496600000|2020-11-04 13:30:00|113381.6|113181.6|113429.1|113196|113500|113197|113379.1|113171|40
1604496900000|2020-11-04 13:35:00|113419.1|113195|113500.1|113300.1|113521.5|113321.5|113419.1|113193|105
1604497200000|2020-11-04 13:40:00|113505.1|113305.1|113506|113306|113553.6|113375|113425|113281.1|80
1604497500000|2020-11-04 13:45:00|113437.5|113337.5|113425.1|113225.1|113473.6|113337.5|113345.1|113145.1|86
1604497800000|2020-11-04 13:50:00|113430.1|113230.1|113409.1|113209.1|113430.1|113230.1|113405.1|113205.1|15
1604498100000|2020-11-04 13:55:00|113409.6|113209.6|113430.1|113230.1|113452.6|113289.6|113364.6|113209.6|36
1604498400000|2020-11-04 14:00:00|113376.4|113276.4|113459.5|113259.5|113469|113315|113376.4|113241.6|36
1604498700000|2020-11-04 14:05:00|113459|113259|113459.5|113259.5|113467.5|113267.5|113432.6|113232.6|24
1604499000000|2020-11-04 14:10:00|113456.5|113256.5|113500|113300|113508|113308|113398|113237.5|59
1604499300000|2020-11-04 14:15:00|113506.5|113306.5|113503.5|113303.5|113531.1|113331.1|113478.1|113278.1|77
1604499600000|2020-11-04 14:20:00|113504|113304|113511|113311|113512.5|113312.5|113504|113304|15
1604499900000|2020-11-04 14:25:00|113510|113310|113520|113320|113520|113320|113499.6|113299.6|9
1604500200000|2020-11-04 14:30:00|113510|113310|113456.1|113256.1|113510|113310|113455.1|113255.1|15
1604500500000|2020-11-04 14:35:00|113465.1|113265.1|113495|113295|113495|113295|113460|113260|14
1604500800000|2020-11-04 14:40:00|113510|113310|113515|113315|113515|113315|113485|113285|15
1604501100000|2020-11-04 14:45:00|113520|113320|113449|113249|113520|113320|113445.2|113245.2|25
1604501400000|2020-11-04 14:50:00|113449.1|113249.1|113441|113241|113449.1|113249.1|113429|113229|26
1604501700000|2020-11-04 14:55:00|113431.5|113231.5|113415.1|113215.1|113441|113241|113390.6|113190.6|20
1604502000000|2020-11-04 15:00:00|113410|113210|113240|113040|113410|113210|113230|113030|74
1604502300000|2020-11-04 15:05:00|113255|113055|113240|113040|113255|113055|113240|113040|2
1604502600000|2020-11-04 15:10:00|113260|113060|113220|113020|113260|113060|113220|113020|14
1604502900000|2020-11-04 15:15:00|113210|113010|113193.5|112993.5|113225|113025|113180|112980|35
1604503200000|2020-11-04 15:20:00|113194|112994|113149.5|112949.5|113194|112994|113130.5|112930.5|41
1604503500000|2020-11-04 15:25:00|113149|112949|113167.5|112967.5|113170.1|112970.1|113149|112949|19
1604503800000|2020-11-04 15:30:00|113175|112975|113195.4|112995.4|113196.9|112996.9|113155|112955|34
1604504100000|2020-11-04 15:35:00|113189.6|112989.6|113244.6|113044.6|113244.6|113044.6|113183.9|112983.9|63
1604504400000|2020-11-04 15:40:00|113229.6|113029.6|113225.8|113025.8|113279.6|113079.6|113225.3|113025.3|75
1604504700000|2020-11-04 15:45:00|113226.8|113026.8|113239.6|113039.6|113239.6|113039.6|113199.6|112999.6|32
1604505000000|2020-11-04 15:50:00|113234.6|113034.6|113234.6|113034.6|113234.6|113034.6|113234.6|113034.6|1
1604505300000|2020-11-04 15:55:00|113239.6|113039.6|113204.6|113004.6|113239.6|113039.6|113184.6|112984.6|22
1604505600000|2020-11-04 16:00:00|113203.3|113003.3|113224.6|113024.6|113284|113065|113199.6|112999.6|17
1604505900000|2020-11-04 16:05:00|113234.6|113034.6|113217.3|113017.3|113249.6|113049.6|113217.3|113017.3|9
1604506200000|2020-11-04 16:10:00|113244.6|113044.6|113249.6|113049.6|113249.6|113049.6|113244.6|113044.6|2
1604506500000|2020-11-04 16:15:00|113219.6|113019.6|113229.6|113029.6|113263.8|113063.8|113214.5|113014.5|35
1604506800000|2020-11-04 16:20:00|113231.3|113031.3|113244.6|113044.6|113264.6|113064.6|113217.3|113017.3|9
1604507100000|2020-11-04 16:25:00|113239.6|113039.6|113288.1|113088.1|113323.8|113123.8|113235.8|113034|34
1604507400000|2020-11-04 16:30:00|113282.1|113082.1|113219.6|113019.6|113289.6|113089.6|113199.6|112999.6|30
1604507700000|2020-11-04 16:35:00|113239.6|113039.6|113207.6|113007.6|113239.6|113039.6|113207.6|113007.6|6
1604508000000|2020-11-04 16:40:00|113199.6|112999.6|113224.6|113024.6|113255|113024.6|113180|112980|10
1604508300000|2020-11-04 16:45:00|113221.6|113021.6|113133.3|112933.3|113309|113033.8|113133.3|112881.5|58
1604508600000|2020-11-04 16:50:00|113129.3|112929.3|113105|112905|113175|112974.8|113035|112822.4|103
1604508900000|2020-11-04 16:55:00|113075|112875|113010.1|112810.1|113080.1|112880.1|113010|112807|36
1604509200000|2020-11-04 17:00:00|113010|112810|112970|112770|113010|112810|112960|112760|12
1604509500000|2020-11-04 17:05:00|112960|112760|112937.5|112737.5|112971|112771|112920|112720|30
1604509800000|2020-11-04 17:10:00|112931|112731|112904.7|112704.7|112963.2|112763.2|112904.7|112704.7|38
1604510100000|2020-11-04 17:15:00|112928.7|112728.7|112948.2|112748.2|113008|112797|112904.7|112704.7|37
1604510400000|2020-11-04 17:20:00|112943.2|112743.2|112918.2|112718.2|112943.2|112783.2|112858.2|112708.3|11
1604510700000|2020-11-04 17:25:00|112848.2|112748.2|112845.1|112645.1|112918.2|112758.3|112822.5|112628.5|88
1604511000000|2020-11-04 17:30:00|112845|112645|112825|112625|112889|112689|112811.5|112611.5|66
1604511300000|2020-11-04 17:35:00|112820.5|112620.5|112819.9|112619.9|112880.6|112680.6|112812.4|112612.4|54
1604511600000|2020-11-04 17:40:00|112817.4|112617.4|112826|112626|112834|112634|112817.4|112617.4|16
1604511900000|2020-11-04 17:45:00|112825.9|112625.9|112832|112632|112852|112652|112822|112622|18
1604512200000|2020-11-04 17:50:00|112837.7|112637.7|112832.9|112632.9|112854.4|112702|112792|112627|51
1604512500000|2020-11-04 17:55:00|112822|112622|112852|112652|112852|112707|112772|112622|17
1604512800000|2020-11-04 18:00:00|112850|112650|112747.5|112547.5|112865.4|112665.4|112712|112535.7|46
1604513100000|2020-11-04 18:05:00|112735|112535|112740.1|112540.1|112750|112550|112715|112515|11
1604513400000|2020-11-04 18:10:00|112715.1|112515.1|112730|112530|112730|112530|112715.1|112515.1|2
1604513700000|2020-11-04 18:15:00|112725.1|112525.1|112725.1|112525.1|112730|112530|112725.1|112525.1|3
1604514000000|2020-11-04 18:20:00|112730|112530|112730|112530|112730|112530|112730|112530|1
1604514300000|2020-11-04 18:25:00|112665.3|112565.3|112776.9|112576.4|112809|112576.4|112665.3|112470.7|44
1604514600000|2020-11-04 18:30:00|112748.9|112548.9|112765.7|112565.7|112768|112566.4|112748.4|112505|19
1604514900000|2020-11-04 18:35:00|112766.9|112566.4|112765|112502.3|112771.7|112571.7|112765|112502.3|9
1604515200000|2020-11-04 18:40:00|112769|112503|112770.5|112570.5|112770.5|112570.5|112756.7|112503|12
1604515500000|2020-11-04 18:45:00|112776.7|112576.7|112775.1|112575.1|112789.7|112589.7|112762.8|112525|17
1604515800000|2020-11-04 18:50:00|112780.1|112580.1|112780.1|112580.1|112780.1|112580.1|112780.1|112580.1|1
1604516100000|2020-11-04 18:55:00|112790.1|112590.1|112858.1|112658.1|112858.1|112658.1|112790.1|112590.1|5
1604516400000|2020-11-04 19:00:00|112841.4|112641.4|112890|112690|112908.1|112708.1|112819.9|112619.4|48
1604516700000|2020-11-04 19:05:00|112890.1|112690.1|112910|112710|112920|112720|112882.5|112682.5|56
1604517000000|2020-11-04 19:10:00|112905|112705|112910|112710|112910|112710|112879|112679|19
1604517300000|2020-11-04 19:15:00|112883.5|112683.5|112880.1|112680.1|112887.7|112687.7|112864.8|112664.8|12
1604517600000|2020-11-04 19:20:00|112860.5|112660.5|112885.8|112685.8|112885.8|112685.8|112860.5|112660.5|4
1604518200000|2020-11-04 19:30:00|112865.1|112665.1|112870.1|112670.1|112870.1|112670.1|112860.1|112660.1|3
1604518500000|2020-11-04 19:35:00|112872.5|112672.5|112900.1|112700.1|112900.1|112700.1|112872.5|112672.5|3
1604518800000|2020-11-04 19:40:00|112910|112710|112935|112735|112960|112760|112910|112710|7
1604519100000|2020-11-04 19:45:00|112935.1|112735.1|112925.1|112725.1|112935.1|112735.1|112920.1|112720.1|5
1604519400000|2020-11-04 19:50:00|112950|112750|112910|112710|112950|112750|112910|112710|21
1604519700000|2020-11-04 19:55:00|112892.4|112692.4|112885.8|112685.8|112894.1|112694.1|112880.8|112680.8|19
1604538000000|2020-11-05 01:00:00|113230.1|113130.1|113290|113190|113340.1|113240.1|113230.1|113130.1|320
1604538300000|2020-11-05 01:05:00|113289.9|113189.9|113318|113218|113360|113260|113273.6|113173.6|326
1604538600000|2020-11-05 01:10:00|113314.9|113214.9|113180|113080|113319|113219|113175.4|113075.4|328
1604538900000|2020-11-05 01:15:00|113182.1|113082.1|113214|113114|113233.5|113133.5|113141.5|113041.5|366
1604539200000|2020-11-05 01:20:00|113215.5|113115.5|113231.4|113131.4|113240|113140|113167|113067|401
1604539500000|2020-11-05 01:25:00|113231.9|113131.9|113232.9|113132.9|113252.5|113152.5|113209.7|113109.7|194
1604539800000|2020-11-05 01:30:00|113233.9|113133.9|113296.5|113196.5|113373.5|113273.5|113232.9|113132.9|301
1604540100000|2020-11-05 01:35:00|113295.5|113195.5|113340.9|113240.9|113390|113290|113272.1|113172.1|242
1604540400000|2020-11-05 01:40:00|113333.9|113233.9|113280|113180|113340|113240|113270.1|113170.1|200
1604540700000|2020-11-05 01:45:00|113279.9|113179.9|113270|113170|113290|113190|113250|113150|158
1604541000000|2020-11-05 01:50:00|113267.4|113167.4|113270.1|113170.1|113295|113195|113213|113113|213
1604541300000|2020-11-05 01:55:00|113270|113170|113235|113135|113275.1|113175.1|113235|113135|177
1604541600000|2020-11-05 02:00:00|113239.9|113139.9|113290|113190|113295|113195|113235|113135|162
1604541900000|2020-11-05 02:05:00|113289.9|113189.9|113283.5|113183.5|113330|113230|113261.1|113161.1|216
1604542200000|2020-11-05 02:10:00|113284.5|113184.5|113348.8|113248.8|113349.5|113249.5|113268.5|113168.5|137
1604542500000|2020-11-05 02:15:00|113346.3|113246.3|113440.6|113340.6|113455.6|113355.6|113338.6|113238.6|142
1604542800000|2020-11-05 02:20:00|113439.6|113339.6|113383.5|113283.5|113473.5|113373.5|113354.4|113254.4|242
1604543100000|2020-11-05 02:25:00|113382.5|113282.5|113382.1|113282.1|113384.5|113284.5|113351.2|113251.2|121
1604543400000|2020-11-05 02:30:00|113381.1|113281.1|113290|113190|113411.1|113311.1|113287.4|113187.4|171
1604543700000|2020-11-05 02:35:00|113284.9|113184.9|113220|113120|113300|113200|113174.5|113074.5|221
1604544000000|2020-11-05 02:40:00|113225.1|113125.1|113113.5|113013.5|113250|113150|113075.1|112975.1|184
1604544300000|2020-11-05 02:45:00|113110|113010|112990|112890|113130|113030|112985.1|112885.1|199
1604544600000|2020-11-05 02:50:00|112985.1|112885.1|113095.1|112995.1|113103.5|113003.5|112972.1|112872.1|222
1604544900000|2020-11-05 02:55:00|113100.6|113000.6|113159.1|113059.1|113159.1|113059.1|113070|112970|156
1604545200000|2020-11-05 03:00:00|113153.6|113053.6|113170|113070|113195.1|113095.1|113110.1|113010.1|105
1604545500000|2020-11-05 03:05:00|113175.1|113075.1|113208|113108|113245.1|113145.1|113175.1|113075.1|75
1604545800000|2020-11-05 03:10:00|113207.5|113107.5|113195.1|113095.1|113207.5|113107.5|113170|113070|166
1604546100000|2020-11-05 03:15:00|113190|113090|113190|113090|113210|113110|113160|113060|108
1604546400000|2020-11-05 03:20:00|113181.3|113081.3|113170|113070|113199.9|113099.9|113151.5|113051.5|81
1604546700000|2020-11-05 03:25:00|113169.9|113069.9|113225.1|113125.1|113225.1|113125.1|113135|113035|130
1604547000000|2020-11-05 03:30:00|113225|113125|113250|113150|113270|113170|113220|113120|79
1604547300000|2020-11-05 03:35:00|113255.1|113155.1|113310.4|113210.4|113375.1|113275.1|113250|113150|117
1604547600000|2020-11-05 03:40:00|113306|113206|113309.9|113209.9|113313|113213|113281.1|113181.1|117
1604547900000|2020-11-05 03:45:00|113302.5|113202.5|113282|113182|113319.6|113219.6|113272.5|113172.5|134
1604548200000|2020-11-05 03:50:00|113280.5|113180.5|113270|113170|113283|113183|113249.4|113149.4|112
1604548500000|2020-11-05 03:55:00|113279.4|113179.4|113290|113190|113314|113214|113274.5|113174.5|79
1604548800000|2020-11-05 04:00:00|113289.9|113189.9|113279.9|113179.9|113300|113200|113250|113150|101
1604549100000|2020-11-05 04:05:00|113279.4|113179.4|113295.1|113195.1|113295.1|113195.1|113261|113161|59
1604549400000|2020-11-05 04:10:00|113294|113194|113283.4|113183.4|113313|113213|113283.4|113183.4|72
1604549700000|2020-11-05 04:15:00|113273.9|113173.9|113280|113180|113280|113180|113260|113160|88
1604550000000|2020-11-05 04:20:00|113289.9|113189.9|113335|113235|113342.5|113242.5|113289.9|113189.9|73
1604550300000|2020-11-05 04:25:00|113333.5|113233.5|113400|113300|113400|113300|113329.9|113229.9|108
1604550600000|2020-11-05 04:30:00|113395.1|113295.1|113350|113250|113400|113300|113350|113250|141
1604550900000|2020-11-05 04:35:00|113345.1|113245.1|113335.1|113235.1|113370|113270|113330|113230|103
1604551200000|2020-11-05 04:40:00|113340|113240|113360|113260|113360|113260|113315.1|113215.1|49
1604551500000|2020-11-05 04:45:00|113370|113270|113338.8|113238.8|113377.8|113277.8|113338.8|113238.8|52
1604551800000|2020-11-05 04:50:00|113340|113240|113310|113210|113355.1|113255.1|113310|113210|45
1604552100000|2020-11-05 04:55:00|113300|113200|113265.1|113165.1|113305.1|113205.1|113265.1|113165.1|45
1604552400000|2020-11-05 05:00:00|113265|113165|113291|113191|113310|113210|113255|113155|134
1604552700000|2020-11-05 05:05:00|113290.9|113190.9|113250.1|113150.1|113300|113200|113246|113146|98
1604553000000|2020-11-05 05:10:00|113246|113146|113216.1|113116.1|113250.6|113150.6|113205.1|113105.1|143
1604553300000|2020-11-05 05:15:00|113215.6|113115.6|113210|113110|113221.6|113121.6|113185|113085|189
1604553600000|2020-11-05 05:20:00|113210.1|113110.1|113230.1|113130.1|113250.1|113150.1|113210|113110|190
1604553900000|2020-11-05 05:25:00|113231.6|113131.6|113200.6|113100.6|113235.1|113135.1|113200|113100|97
1604554200000|2020-11-05 05:30:00|113200|113100|113140|113040|113200|113100|113110|113010|95
1604554500000|2020-11-05 05:35:00|113135.1|113035.1|113105.1|113005.1|113145.1|113045.1|113100|113000|82
1604554800000|2020-11-05 05:40:00|113106.6|113006.6|113100|113000|113120|113020|113080.6|112980.6|105
1604555100000|2020-11-05 05:45:00|113097.9|112997.9|113115|113015|113134.6|113034.6|113069.4|112969.4|140
1604555400000|2020-11-05 05:50:00|113119.9|113019.9|113015|112915|113119.9|113019.9|112960|112860|132
1604555700000|2020-11-05 05:55:00|113010|112910|113021.7|112921.7|113040.6|112940.6|112981.6|112881.6|321
1604556000000|2020-11-05 06:00:00|113020.7|112920.7|113073.4|112973.4|113114.9|113014.9|113006.5|112906.5|309
1604556300000|2020-11-05 06:05:00|113071.4|112971.4|113004.5|112904.5|113077.9|112977.9|112983.5|112883.5|196
1604556600000|2020-11-05 06:10:00|113004|112904|112985|112885|113020|112920|112978.4|112878.4|151
1604556900000|2020-11-05 06:15:00|112985.1|112885.1|112955|112855|113000|112900|112930|112830|93
1604557200000|2020-11-05 06:20:00|112960|112860|112895.1|112795.1|112970|112870|112860.1|112760.1|109
1604557500000|2020-11-05 06:25:00|112890|112790|112908.5|112808.5|112923.5|112823.5|112870|112770|161
1604557800000|2020-11-05 06:30:00|112911|112811|112916.5|112816.5|112935|112835|112891|112791|145
1604558100000|2020-11-05 06:35:00|112916|112816|112902|112802|112933|112833|112895.5|112795.5|44
1604558400000|2020-11-05 06:40:00|112905|112805|112876.5|112776.5|112922.5|112822.5|112876.5|112776.5|39
1604558700000|2020-11-05 06:45:00|112876|112776|112954.5|112854.5|112961.5|112861.5|112876|112776|86
1604559000000|2020-11-05 06:50:00|112955|112855|112979.5|112879.5|112993|112893|112949.8|112849.8|81
1604559300000|2020-11-05 06:55:00|112979|112879|112978.5|112878.5|112979.5|112879.5|112948.1|112848.1|104
1604559600000|2020-11-05 07:00:00|112979|112879|112942|112842|112988.8|112888.8|112942|112842|88
1604559900000|2020-11-05 07:05:00|112944.5|112844.5|112972|112872|112978|112878|112915.5|112815.5|106
1604560200000|2020-11-05 07:10:00|112971|112871|112957|112857|112981.5|112881.5|112892|112792|111
1604560500000|2020-11-05 07:15:00|112957.5|112857.5|112910.5|112810.5|112957.5|112857.5|112910.5|112810.5|58
1604560800000|2020-11-05 07:20:00|112911.5|112811.5|112880|112780|112922|112822|112879|112779|47
1604561100000|2020-11-05 07:25:00|112881|112781|112825|112625|112881|112781|112758.8|112624.8|76
1604561400000|2020-11-05 07:30:00|112824.5|112624.5|112880|112780|112944.5|112785|112800|112619|125
1604561700000|2020-11-05 07:35:00|112870|112770|112919.8|112819.8|112968.5|112825.5|112870|112750|36
1604562000000|2020-11-05 07:40:00|112921.8|112821.8|112935|112835|112980|112835|112895|112769.5|41
1604562300000|2020-11-05 07:45:00|112940|112840|112896|112796|112945|112845|112890|112790|44
1604562600000|2020-11-05 07:50:00|112896.5|112796.5|112905|112805|112915|112815|112880|112780|20
1604562900000|2020-11-05 07:55:00|112900|112800|112905.1|112705.1|112907.1|112800|112863.1|112705.1|8
1604563200000|2020-11-05 08:00:00|112910|112710|112915.1|112715.1|112945|112801.5|112860|112710|30
1604563500000|2020-11-05 08:05:00|112914.5|112714.5|112870|112770|112914.5|112770|112855|112704.5|21
1604563800000|2020-11-05 08:10:00|112860|112760|112780|112680|112860|112760|112775.7|112640|40
1604564100000|2020-11-05 08:15:00|112788.5|112688.5|112776.6|112576.6|112788.5|112688.5|112690.5|112557.5|84
1604564400000|2020-11-05 08:20:00|112777.6|112577.6|112576.5|112476.5|112777.6|112635|112576.5|112441|113
1604564700000|2020-11-05 08:25:00|112577.5|112477.5|112750|112550|112750|112613.4|112542.5|112442.5|110
1604565000000|2020-11-05 08:30:00|112755|112555|112728|112628|112805.1|112645|112720|112555|49
1604565300000|2020-11-05 08:35:00|112727|112627|112753.6|112653.6|112760.1|112660.1|112727|112627|54
1604565600000|2020-11-05 08:40:00|112751.5|112651.5|112771.5|112671.5|112771.5|112671.5|112730.2|112630.2|22
1604565900000|2020-11-05 08:45:00|112769|112669|112720|112620|112769.1|112669.1|112719|112619|88
1604566200000|2020-11-05 08:50:00|112721|112621|112760|112660|112765|112665|112719.5|112619.5|27
1604566500000|2020-11-05 08:55:00|112767|112667|112765|112665|112780|112680|112755.5|112655.5|17
1604566800000|2020-11-05 09:00:00|112763|112663|112765.5|112665.5|112775.5|112675.5|112716.5|112616.5|85
1604567100000|2020-11-05 09:05:00|112763|112663|112760|112560|112789|112663|112717|112552|48
1604567400000|2020-11-05 09:10:00|112770|112570|112697|112597|112770|112620|112686|112565|76
1604567700000|2020-11-05 09:15:00|112696.5|112596.5|112658.2|112558.2|112709|112609|112645|112545|73
1604568000000|2020-11-05 09:20:00|112657.7|112557.7|112632.5|112532.5|112694.5|112575.5|112625|112489|67
1604568300000|2020-11-05 09:25:00|112633|112533|112629.7|112529.7|112652|112552|112602.6|112502.6|77
1604568600000|2020-11-05 09:30:00|112628.7|112528.7|112610|112510|112635|112535|112609|112509|41
1604568900000|2020-11-05 09:35:00|112616.5|112516.5|112609.6|112509.6|112625|112525|112590|112490|36
1604569200000|2020-11-05 09:40:00|112609.1|112509.1|112607.5|112507.5|112610.5|112510.5|112597.7|112497.7|61
1604569500000|2020-11-05 09:45:00|112609.5|112509.5|112639|112539|112639|112539|112609.5|112509.5|50
1604569800000|2020-11-05 09:50:00|112638.5|112538.5|112610|112510|112638.5|112538.5|112606|112506|29
1604570100000|2020-11-05 09:55:00|112605.5|112505.5|112605|112505|112606|112506|112585|112485|29
1604570400000|2020-11-05 10:00:00|112610|112510|112593.5|112493.5|112610|112510|112589|112489|25
1604570700000|2020-11-05 10:05:00|112593|112493|112593|112493|112594|112494|112584|112484|7
1604571000000|2020-11-05 10:10:00|112586|112486|112545|112445|112600|112486|112504.5|112397.5|102
1604571300000|2020-11-05 10:15:00|112555|112455|112545|112445|112565|112465|112526.5|112426.5|38
1604571600000|2020-11-05 10:20:00|112543.5|112443.5|112492.5|112392.5|112555|112445|112492.5|112338|56
1604571900000|2020-11-05 10:25:00|112495|112395|112510|112410|112510.1|112410.1|112492.5|112392.5|23
1604572200000|2020-11-05 10:30:00|112515|112415|112510|112410|112545|112445|112506.5|112406.5|46
1604572500000|2020-11-05 10:35:00|112507.5|112407.5|112530|112430|112544.5|112444.5|112506|112406|20
1604572800000|2020-11-05 10:40:00|112527|112427|112530|112430|112540.7|112440.7|112489|112389|66
1604573100000|2020-11-05 10:45:00|112528|112428|112525|112425|112529|112429|112500|112400|23
1604573400000|2020-11-05 10:50:00|112524|112424|112495|112395|112529.1|112429.1|112495|112395|35
1604573700000|2020-11-05 10:55:00|112486.5|112386.5|112529|112329|112532|112386.5|112453|112328|57
1604574000000|2020-11-05 11:00:00|112529.5|112329.5|112475|112375|112533|112375|112475|112315|13
1604574300000|2020-11-05 11:05:00|112452|112352|112525.5|112425.5|112527|112427|112442|112342|42
1604574600000|2020-11-05 11:10:00|112529.5|112429.5|112545.1|112445.1|112595|112495|112519|112419|119
1604574900000|2020-11-05 11:15:00|112549|112449|112530|112430|112585|112460.8|112530|112372.5|30
1604575200000|2020-11-05 11:20:00|112595.1|112395.1|112586.6|112386.6|112595.1|112464.5|112542.4|112386.6|11
1604575500000|2020-11-05 11:25:00|112585.1|112385.1|112570.1|112370.1|112585.1|112385.1|112564.5|112364.5|29
1604575800000|2020-11-05 11:30:00|112565.1|112365.1|112575.1|112375.1|112581.5|112381.5|112565.1|112365.1|6
1604576100000|2020-11-05 11:35:00|112570.1|112370.1|112570.1|112370.1|112570.1|112370.1|112570.1|112370.1|1
1604576400000|2020-11-05 11:40:00|112565|112365|112575|112375|112575|112375|112565|112365|22
1604576700000|2020-11-05 11:45:00|112574.5|112374.5|112585.1|112385.1|112585.1|112385.1|112568.1|112368.1|10
1604577000000|2020-11-05 11:50:00|112600|112400|112600|112400|112605|112405|112592.4|112392.4|7
1604577300000|2020-11-05 11:55:00|112610|112410|112585|112385|112610|112457.4|112535|112365.1|23
1604577600000|2020-11-05 12:00:00|112531.5|112431.5|112590|112390|112595.1|112446.7|112531.5|112390|11
1604577900000|2020-11-05 12:05:00|112559.1|112459.1|112567.2|112467.2|112590|112467.2|112547|112390|20
1604578200000|2020-11-05 12:10:00|112563.5|112463.5|112565|112465|112575|112475|112563.5|112463.5|3
1604578800000|2020-11-05 12:20:00|112575|112475|112576.2|112376.2|112595.1|112475|112530|112357.6|17
1604579100000|2020-11-05 12:25:00|112576.7|112376.7|112570|112370|112585|112385|112558.1|112358.1|12
1604579400000|2020-11-05 12:30:00|112548|112348|112545.5|112345.5|112548|112348|112543.5|112343.5|5
1604579700000|2020-11-05 12:35:00|112546|112346|112549|112349|112549|112349|112546|112346|7
1604580000000|2020-11-05 12:40:00|112549.5|112349.5|112450|112350|112550.1|112350.1|112450|112327|8
1604580300000|2020-11-05 12:45:00|112450.1|112350.1|112514|112314|112516|112350.1|112437.7|112295.7|33
1604580600000|2020-11-05 12:50:00|112509|112309|112475|112375|112510|112389.1|112429.5|112295|17
1604580900000|2020-11-05 12:55:00|112480|112380|112440|112340|112480|112380|112440|112340|31
1604581200000|2020-11-05 13:00:00|112445|112345|112429|112229|112445|112345|112410.4|112228.5|30
1604581500000|2020-11-05 13:05:00|112428.5|112228.5|112410|112210|112446|112246|112410|112210|36
1604581800000|2020-11-05 13:10:00|112400|112200|112315|112215|112400|112245.5|112311.5|112178.5|24
1604582100000|2020-11-05 13:15:00|112324.5|112224.5|112340|112240|112410|112265|112315|112175|47
1604582400000|2020-11-05 13:20:00|112359.1|112259.1|112375|112175|112390|112269|112320|112170|44
1604582700000|2020-11-05 13:25:00|112370|112170|112359|112259|112420|112270|112335|112170|15
1604583000000|2020-11-05 13:30:00|112365|112265|112325|112225|112380.1|112280.1|112325|112225|44
1604583300000|2020-11-05 13:35:00|112305|112205|112307.3|112207.3|112308.5|112208.5|112270|112170|64
1604583600000|2020-11-05 13:40:00|112308.6|112208.6|112347.4|112247.4|112366|112266|112300|112200|44
1604583900000|2020-11-05 13:45:00|112349|112249|112363.5|112163.5|112379|112262.4|112326.6|112160|41
1604584200000|2020-11-05 13:50:00|112364|112164|112334.5|112234.5|112364|112234.5|112334.5|112164|2
1604584500000|2020-11-05 13:55:00|112341.7|112241.7|112353|112253|112375.1|112275.1|112335|112235|41
1604584800000|2020-11-05 14:00:00|112357|112257|112379.5|112179.5|112380.5|112257.5|112340|112168|35
1604585100000|2020-11-05 14:05:00|112379|112179|112465|112265|112475.1|112303.3|112377.2|112179|62
1604585400000|2020-11-05 14:10:00|112460|112260|112435|112235|112460|112305.3|112385|112230.1|32
1604585700000|2020-11-05 14:15:00|112444|112244|112473.5|112273.5|112473.5|112323.5|112420|112241.6|31
1604586000000|2020-11-05 14:20:00|112487.6|112287.6|112450|112250|112569.5|112399|112415|112246|89
1604586300000|2020-11-05 14:25:00|112451.5|112251.5|112372.5|112272.5|112472.5|112330|112357.5|112210|78
1604586600000|2020-11-05 14:30:00|112375|112275|112355.4|112255.4|112415.1|112285|112335|112160|36
1604586900000|2020-11-05 14:35:00|112330.4|112230.4|112395.1|112195.1|112415.1|112270|112330|112180.4|47
1604587200000|2020-11-05 14:40:00|112385.1|112185.1|112385.1|112185.1|112435|112285|112380|112185.1|20
1604587500000|2020-11-05 14:45:00|112380|112180|112390.1|112190.1|112390.1|112215|112315|112165|11
1604587800000|2020-11-05 14:50:00|112385.1|112185.1|112386.9|112186.9|112391.9|112191.9|112385.1|112185.1|4
1604588400000|2020-11-05 15:00:00|112391.9|112191.9|112381.9|112181.9|112391.9|112191.9|112376.9|112176.9|4
1604588700000|2020-11-05 15:05:00|112406.3|112206.3|112455|112255|112475|112320|112380|112191.9|33
1604589000000|2020-11-05 15:10:00|112430|112330|112465|112265|112555|112355|112430|112265|67
1604589300000|2020-11-05 15:15:00|112460|112360|112467|112267|112560.6|112360.6|112460|112265|63
1604589600000|2020-11-05 15:20:00|112466.5|112266.5|112489.2|112289.2|112550|112354.7|112445.5|112245.5|67
1604589900000|2020-11-05 15:25:00|112492.7|112292.7|112633.7|112433.7|112669|112469|112492.7|112292.7|52
1604590200000|2020-11-05 15:30:00|112628.3|112428.3|112625.5|112425.5|112673.2|112508.2|112588.2|112423.7|74
1604590500000|2020-11-05 15:35:00|112630.5|112430.5|112610.8|112510.8|112685|112530|112610.8|112430.4|15
1604590800000|2020-11-05 15:40:00|112615.3|112515.3|112605|112405|112640|112525|112552.5|112386.5|64
1604591100000|2020-11-05 15:45:00|112592|112392|112555|112355|112610.1|112465|112516.4|112336.5|84
1604591400000|2020-11-05 15:50:00|112554.5|112354.5|112590.1|112390.1|112590.1|112400|112500|112336.5|72
1604591700000|2020-11-05 15:55:00|112575.1|112375.1|112510|112410|112580|112415|112510|112370|5
1604592000000|2020-11-05 16:00:00|112505|112405|112530|112330|112555|112405|112460|112319|57
1604592300000|2020-11-05 16:05:00|112540|112340|112576.8|112376.8|112589.3|112416.8|112496.8|112340|17
1604592600000|2020-11-05 16:10:00|112581.8|112381.8|112531.8|112331.8|112581.8|112426.8|112496.8|112321.8|30
1604592900000|2020-11-05 16:15:00|112526.8|112326.8|112476.8|112376.8|112541.8|112396.8|112466.8|112326.3|21
1604593200000|2020-11-05 16:20:00|112461.8|112361.8|112441.8|112341.8|112489.1|112361.8|112436.8|112270|29
1604593500000|2020-11-05 16:25:00|112436.8|112336.8|112486.7|112286.7|112486.7|112356.1|112406.9|112279.4|37
1604593800000|2020-11-05 16:30:00|112487.7|112287.7|112454.1|112254.1|112487.7|112322.9|112416.7|112239.6|45
1604594100000|2020-11-05 16:35:00|112456.5|112256.5|112467.6|112367.6|112479.4|112367.6|112431.4|112256.5|24
1604594400000|2020-11-05 16:40:00|112472.6|112372.6|112472.6|112372.6|112569.9|112382.6|112465.1|112307.6|65
1604594700000|2020-11-05 16:45:00|112467.6|112367.6|112432.6|112232.6|112467.6|112367.6|112390.9|112230.9|62
1604595000000|2020-11-05 16:50:00|112428|112228|112412|112212|112446|112274.1|112367.6|112211.5|50
1604595300000|2020-11-05 16:55:00|112415|112215|112433.5|112233.5|112604|112314|112350|112199|132
1604595600000|2020-11-05 17:00:00|112432.5|112232.5|112538.6|112338.6|112538.6|112338.6|112360|112199|131
1604595900000|2020-11-05 17:05:00|112480|112280|112494.1|112294.1|112579.5|112395|112467.5|112267.5|71
1604596200000|2020-11-05 17:10:00|112500.6|112300.6|112524|112324|112537.9|112418.1|112435|112295|55
1604596500000|2020-11-05 17:15:00|112523.5|112323.5|112520.1|112320.1|112565.1|112365.1|112460|112294|57
1604596800000|2020-11-05 17:20:00|112527.1|112327.1|112575.4|112375.4|112652|112452|112527.1|112327.1|48
1604597100000|2020-11-05 17:25:00|112575.5|112375.5|112577|112377|112577.1|112400.1|112500.1|112324|78
1604597400000|2020-11-05 17:30:00|112578.1|112378.1|112556.6|112356.6|112578.1|112378.1|112537.1|112337.1|20
1604597700000|2020-11-05 17:35:00|112557.1|112357.1|112480|112280|112568.5|112368.5|112445|112280|35
1604598000000|2020-11-05 17:40:00|112482.3|112282.3|112463.3|112263.3|112505|112345|112425|112263.3|28
1604598300000|2020-11-05 17:45:00|112462.8|112262.8|112454.5|112254.5|112462.8|112262.8|112444.7|112244.7|24
1604598600000|2020-11-05 17:50:00|112448.2|112248.2|112470.1|112270.1|112470.1|112270.1|112433.8|112233.8|30
1604598900000|2020-11-05 17:55:00|112448.5|112248.5|112460.1|112260.1|112460.1|112260.1|112440.1|112240.1|17
1604599200000|2020-11-05 18:00:00|112405|112305|112450.1|112250.1|112460.1|112305.1|112397.5|112232.1|34
1604599500000|2020-11-05 18:05:00|112448.4|112248.4|112445.1|112245.1|112450|112250|112430.3|112230.3|13
1604599800000|2020-11-05 18:10:00|112455|112255|112455|112255|112460.1|112260.1|112455|112255|5
1604600100000|2020-11-05 18:15:00|112460.1|112260.1|112390|112290|112462.5|112310|112390|112250.1|9
1604600400000|2020-11-05 18:20:00|112390.1|112290.1|112400.1|112300.1|112412.5|112312.5|112390|112290|28
1604601000000|2020-11-05 18:30:00|112390|112290|112375|112275|112435|112295|112370|112225|14
1604601600000|2020-11-05 18:40:00|112367.5|112267.5|112394|112194|112402|112275|112345|112191|31
1604601900000|2020-11-05 18:45:00|112394.5|112194.5|112393.5|112193.5|112407|112207|112393.5|112193.5|27
1604602200000|2020-11-05 18:50:00|112390.1|112190.1|112375|112175|112393.4|112193.4|112375|112175|6
1604602500000|2020-11-05 18:55:00|112370|112170|112347.5|112147.5|112378.7|112195|112278.1|112135|64
1604602800000|2020-11-05 19:00:00|112413.2|112213.2|112425|112225|112425|112225|112376.3|112176.3|29
1604603100000|2020-11-05 19:05:00|112420.1|112220.1|112420.1|112220.1|112420.1|112220.1|112420.1|112220.1|1
1604603400000|2020-11-05 19:10:00|112410.1|112210.1|112409.6|112209.6|112410.1|112210.1|112395.3|112195.3|9
1604603700000|2020-11-05 19:15:00|112418.5|112218.5|112390.4|112190.4|112418.5|112218.5|112390.4|112190.4|3
1604604300000|2020-11-05 19:25:00|112406.8|112206.8|112385.1|112185.1|112407.3|112207.3|112385.1|112185.1|5
1604604600000|2020-11-05 19:30:00|112385|112185|112382.5|112182.5|112385|112185|112382.5|112182.5|5
1604604900000|2020-11-05 19:35:00|112375.1|112175.1|112375.1|112175.1|112375.1|112175.1|112375.1|112175.1|1
1604605200000|2020-11-05 19:40:00|112371.5|112171.5|112371.5|112171.5|112371.5|112171.5|112371.5|112171.5|1
1604605500000|2020-11-05 19:45:00|112372.1|112172.1|112372.1|112172.1|112372.1|112172.1|112372.1|112172.1|1
1604605800000|2020-11-05 19:50:00|112371.5|112171.5|112377.5|112177.5|112379|112179|112371.1|112171.1|11
1604606100000|2020-11-05 19:55:00|112378|112178|112379.7|112179.7|112379.7|112179.7|112378|112178|5
1604624400000|2020-11-06 01:00:00|112545.1|112445.1|112585.1|112485.1|112601.5|112501.5|112530|112430|143
1604624700000|2020-11-06 01:05:00|112582.7|112482.7|112600|112500|112600|112500|112563.7|112463.7|185
1604625000000|2020-11-06 01:10:00|112600.9|112500.9|112544.6|112444.6|112600.9|112500.9|112544.1|112444.1|224
1604625300000|2020-11-06 01:15:00|112545.1|112445.1|112505.1|112405.1|112587|112487|112479|112379|298
1604625600000|2020-11-06 01:20:00|112506.9|112406.9|112508.4|112408.4|112573.5|112473.5|112475.4|112375.4|276
1604625900000|2020-11-06 01:25:00|112507.9|112407.9|112456.4|112356.4|112527.4|112427.4|112445.1|112345.1|279
1604626200000|2020-11-06 01:30:00|112456.9|112356.9|112530.1|112430.1|112530.4|112430.4|112435.4|112335.4|319
1604626500000|2020-11-06 01:35:00|112535.1|112435.1|112576.4|112476.4|112577.9|112477.9|112505.4|112405.4|291
1604626800000|2020-11-06 01:40:00|112579.4|112479.4|112595|112495|112600|112500|112545.4|112445.4|219
1604627100000|2020-11-06 01:45:00|112597.5|112497.5|112659.4|112559.4|112669|112569|112597.5|112497.5|141
1604627400000|2020-11-06 01:50:00|112665.1|112565.1|112600|112500|112668.8|112568.8|112587.6|112487.6|126
1604627700000|2020-11-06 01:55:00|112597.5|112497.5|112554.3|112454.3|112603.5|112503.5|112527.7|112427.7|223
1604628000000|2020-11-06 02:00:00|112553.3|112453.3|112600|112500|112605|112505|112539.6|112439.6|115
1604628300000|2020-11-06 02:05:00|112599.4|112499.4|112584.5|112484.5|112610.1|112510.1|112575.1|112475.1|61
1604628600000|2020-11-06 02:10:00|112580|112480|112605.1|112505.1|112607.5|112507.5|112560.6|112460.6|84
1604628900000|2020-11-06 02:15:00|112605.6|112505.6|112627.5|112527.5|112648.8|112548.8|112605.1|112505.1|90
1604629200000|2020-11-06 02:20:00|112629.5|112529.5|112676.4|112576.4|112715.1|112615.1|112625.1|112525.1|222
1604629500000|2020-11-06 02:25:00|112675|112575|112670|112570|112696.9|112596.9|112665.9|112565.9|189
1604629800000|2020-11-06 02:30:00|112673.5|112573.5|112695|112595|112720|112620|112670|112570|114
1604630100000|2020-11-06 02:35:00|112700|112600|112647.4|112547.4|112711|112611|112610.4|112510.4|196
1604630400000|2020-11-06 02:40:00|112645.1|112545.1|112676|112576|112685.1|112585.1|112628.9|112528.9|105
1604630700000|2020-11-06 02:45:00|112676.5|112576.5|112718.9|112618.9|112735|112635|112675.4|112575.4|110
1604631000000|2020-11-06 02:50:00|112718.4|112618.4|112758.9|112658.9|112758.9|112658.9|112705.1|112605.1|166
1604631300000|2020-11-06 02:55:00|112759.9|112659.9|112688.8|112588.8|112764.9|112664.9|112688.8|112588.8|212
1604631600000|2020-11-06 03:00:00|112686.5|112586.5|112735|112635|112740|112640|112682|112582|161
1604631900000|2020-11-06 03:05:00|112739.4|112639.4|112677.4|112577.4|112740|112640|112675.5|112575.5|121
1604632200000|2020-11-06 03:10:00|112677.9|112577.9|112638.9|112538.9|112677.9|112577.9|112634|112534|119
1604632500000|2020-11-06 03:15:00|112640|112540|112609.4|112509.4|112647.4|112547.4|112590|112490|162
1604632800000|2020-11-06 03:20:00|112610|112510|112620|112520|112629.9|112529.9|112570|112470|96
1604633100000|2020-11-06 03:25:00|112625.1|112525.1|112635.1|112535.1|112660|112560|112625.1|112525.1|101
1604633400000|2020-11-06 03:30:00|112640|112540|112640.4|112540.4|112670.4|112570.4|112610|112510|70
1604633700000|2020-11-06 03:35:00|112639.9|112539.9|112630.5|112530.5|112644.5|112544.5|112620.4|112520.4|94
1604634000000|2020-11-06 03:40:00|112629.5|112529.5|112619|112519|112640.5|112540.5|112614.4|112514.4|151
1604634300000|2020-11-06 03:45:00|112624.5|112524.5|112623.4|112523.4|112638|112538|112614.4|112514.4|76
1604634600000|2020-11-06 03:50:00|112623.9|112523.9|112637.9|112537.9|112646.3|112546.3|112616.2|112516.2|86
1604634900000|2020-11-06 03:55:00|112632|112532|112597|112497|112652|112552|112597|112497|65
1604635200000|2020-11-06 04:00:00|112596.5|112496.5|112611|112511|112616.4|112516.4|112571|112471|157
1604635500000|2020-11-06 04:05:00|112607.4|112507.4|112604.5|112504.5|112639.9|112539.9|112592|112492|107
1604635800000|2020-11-06 04:10:00|112604|112504|112589.9|112489.9|112629.9|112529.9|112589.9|112489.9|98
1604636100000|2020-11-06 04:15:00|112590.9|112490.9|112564.5|112464.5|112590.9|112490.9|112555|112455|85
1604636400000|2020-11-06 04:20:00|112564|112464|112555|112455|112589.9|112489.9|112555|112455|79
1604636700000|2020-11-06 04:25:00|112555.1|112455.1|112541.3|112441.3|112570|112470|112541.3|112441.3|76
1604637000000|2020-11-06 04:30:00|112543.5|112443.5|112528.4|112428.4|112545.1|112445.1|112524.9|112424.9|66
1604637300000|2020-11-06 04:35:00|112525.1|112425.1|112535|112435|112535.1|112435.1|112518|112418|70
1604637600000|2020-11-06 04:40:00|112534|112434|112526.9|112426.9|112538.5|112438.5|112522.5|112422.5|162
1604637900000|2020-11-06 04:45:00|112525.1|112425.1|112560|112460|112572|112472|112515|112415|124
1604638200000|2020-11-06 04:50:00|112563|112463|112548.5|112448.5|112568.4|112468.4|112546.9|112446.9|86
1604638500000|2020-11-06 04:55:00|112550.5|112450.5|112515.5|112415.5|112564|112464|112515.5|112415.5|101
1604638800000|2020-11-06 05:00:00|112516.5|112416.5|112514.5|112414.5|112537.5|112437.5|112514|112414|124
1604639100000|2020-11-06 05:05:00|112514|112414|112484.5|112384.5|112514|112414|112483|112383|173
1604639400000|2020-11-06 05:10:00|112475.5|112375.5|112465|112365|112481.5|112381.5|112423.5|112323.5|150
1604639700000|2020-11-06 05:15:00|112465.1|112365.1|112412.5|112312.5|112465.1|112365.1|112385.5|112285.5|220
1604640000000|2020-11-06 05:20:00|112412|112312|112427.5|112327.5|112434.5|112334.5|112392.5|112292.5|166
1604640300000|2020-11-06 05:25:00|112425.1|112325.1|112413.6|112313.6|112438.5|112338.5|112377.9|112277.9|146
1604640600000|2020-11-06 05:30:00|112413.1|112313.1|112481.5|112381.5|112486|112386|112410.5|112310.5|245
1604640900000|2020-11-06 05:35:00|112481|112381|112506|112406|112506|112406|112460|112360|245
1604641200000|2020-11-06 05:40:00|112511.6|112411.6|112424.1|112324.1|112514.6|112414.6|112424.1|112324.1|217
1604641500000|2020-11-06 05:45:00|112422.5|112322.5|112443|112343|112451|112351|112384.1|112284.1|258
1604641800000|2020-11-06 05:50:00|112443.5|112343.5|112413.6|112313.6|112449.6|112349.6|112393.6|112293.6|206
1604642100000|2020-11-06 05:55:00|112414.1|112314.1|112408.9|112308.9|112433.6|112333.6|112389.5|112289.5|201
1604642400000|2020-11-06 06:00:00|112411.4|112311.4|112415.5|112315.5|112428|112328|112399|112299|211
1604642700000|2020-11-06 06:05:00|112416.5|112316.5|112400|112300|112422.6|112322.6|112376.5|112276.5|206
1604643000000|2020-11-06 06:10:00|112399|112299|112356.6|112256.6|112401|112301|112355|112255|194
1604643300000|2020-11-06 06:15:00|112356.1|112256.1|112276.4|112176.4|112356.1|112256.1|112237.4|112137.4|294
1604643600000|2020-11-06 06:20:00|112275.9|112175.9|112255.6|112155.6|112303.7|112203.7|112255.6|112155.6|231
1604643900000|2020-11-06 06:25:00|112255.1|112155.1|112127.5|112027.5|112255.1|112155.1|112084.2|111984.2|378
1604644200000|2020-11-06 06:30:00|112134.5|112034.5|112100.5|112000.5|112139.5|112039.5|112100.5|112000.5|94
1604644500000|2020-11-06 06:35:00|112101|112001|112137|112037|112168|112068|112097|111997|61
1604644800000|2020-11-06 06:40:00|112140|112040|112088.3|111988.3|112160.5|112060.5|112085|111985|78
1604645100000|2020-11-06 06:45:00|112085|111985|112023|111923|112094.5|111994.5|111988|111888|174
1604645400000|2020-11-06 06:50:00|112026.5|111926.5|112091.5|111991.5|112093.7|111993.7|112026.5|111926.5|75
1604645700000|2020-11-06 06:55:00|112090|111990|112081|111981|112090|111990|112070.5|111970.5|41
1604646000000|2020-11-06 07:00:00|112079.5|111979.5|112121.5|112021.5|112153.5|112053.5|112062.5|111962.5|91
1604646300000|2020-11-06 07:05:00|112121|112021|112131.5|112031.5|112141|112041|112087.5|111987.5|66
1604646600000|2020-11-06 07:10:00|112132|112032|112154.5|112054.5|112154.5|112054.5|112121.5|112021.5|33
1604646900000|2020-11-06 07:15:00|112155.5|112055.5|112207.5|112107.5|112232|112132|112155.5|112055.5|73
1604647200000|2020-11-06 07:20:00|112207|112107|112131|112031|112207|112107|112117|112017|128
1604647500000|2020-11-06 07:25:00|112132.5|112032.5|112138.5|112038.5|112149.5|112049.5|112122|112022|60
1604647800000|2020-11-06 07:30:00|112139|112039|112156.5|112056.5|112160|112060|112136|112036|48
1604648100000|2020-11-06 07:35:00|112156|112056|112160.5|112060.5|112186|112086|112150|112050|42
1604648400000|2020-11-06 07:40:00|112164.5|112064.5|112171.5|112071.5|112172.6|112072.6|112157.5|112057.5|37
1604648700000|2020-11-06 07:45:00|112173|112073|112165.3|112065.3|112197|112097|112140.5|112040.5|102
1604649000000|2020-11-06 07:50:00|112165.8|112065.8|112126.6|112026.6|112166.3|112066.3|112092.2|111992.2|152
1604649300000|2020-11-06 07:55:00|112126.1|112026.1|112167.6|112067.6|112168.7|112068.7|112125.6|112025.6|88
1604649600000|2020-11-06 08:00:00|112167.5|112067.5|112148.5|111948.5|112196|112096|112098.5|111944|89
1604649900000|2020-11-06 08:05:00|112148|111948|112163.4|112063.4|112163.5|112063.5|112111|111946|68
1604650200000|2020-11-06 08:10:00|112140.2|112040.2|112248|112048|112248|112107|112095.5|111995.5|80
1604650500000|2020-11-06 08:15:00|112248.5|112048.5|112185|112085|112314|112151.1|112185|112045.1|62
1604650800000|2020-11-06 08:20:00|112180|112080|112140|112040|112180|112080|112110.5|112010.5|23
1604651100000|2020-11-06 08:25:00|112138.5|112038.5|112110.5|112010.5|112166.5|112045|112106|111966.5|26
1604651400000|2020-11-06 08:30:00|112119.5|112019.5|112130|112030|112140.1|112040.1|112102.5|112002.5|40
1604651700000|2020-11-06 08:35:00|112125|112025|112080|111980|112145|112045|112052.5|111952.5|38
1604652000000|2020-11-06 08:40:00|112093.5|111993.5|112155|111955|112155|111993.5|112090|111941.5|20
1604652300000|2020-11-06 08:45:00|112154.5|111954.5|112135|112035|112170|112035|112125|111954.5|7
1604652600000|2020-11-06 08:50:00|112128.5|112028.5|112128|112028|112128.5|112028.5|112111|112011|12
1604652900000|2020-11-06 08:55:00|112128.5|112028.5|112215.1|112015.1|112276.5|112076.5|112128|111990.5|70
1604653200000|2020-11-06 09:00:00|112218.6|112018.6|112175|112075|112238.6|112110|112175|112018.6|42
1604653500000|2020-11-06 09:05:00|112185|112085|112255.3|112155.3|112262.3|112162.3|112185|112085|61
1604653800000|2020-11-06 09:10:00|112252.3|112152.3|112276|112176|112326|112226|112240.6|112140.6|68
1604654100000|2020-11-06 09:15:00|112286|112186|112239.5|112139.5|112320|112186|112239|112100.5|64
1604654400000|2020-11-06 09:20:00|112239|112139|112257|112157|112331.5|112179|112223|112089.5|80
1604654700000|2020-11-06 09:25:00|112253|112153|112201.5|112101.5|112253|112153|112194.5|112038|115
1604655000000|2020-11-06 09:30:00|112201|112101|112190|112090|112201|112101|112190|112090|5
1604655300000|2020-11-06 09:35:00|112235.1|112035.1|112246.1|112046.1|112247|112047|112235.1|112035.1|14
1604655600000|2020-11-06 09:40:00|112245.6|112045.6|112205|112105|112256.1|112115|112205|112045.1|6
1604655900000|2020-11-06 09:45:00|112210|112110|112235.6|112135.6|112280|112159|112210|112057|76
1604656200000|2020-11-06 09:50:00|112205.6|112105.6|112225.6|112125.6|112270.6|112170.6|112205.6|112105.6|71
1604656500000|2020-11-06 09:55:00|112218.5|112118.5|112271.6|112171.6|112295.5|112195.1|112214.8|112068.3|80
1604656800000|2020-11-06 10:00:00|112270.6|112170.6|112170.6|112070.6|112282|112170.6|112129|112029|71
1604657100000|2020-11-06 10:05:00|112160.6|112060.6|112196.5|111996.5|112215.5|112060.6|112145.6|111980.5|44
1604657400000|2020-11-06 10:10:00|112197|111997|112245.1|112045.1|112245.1|112045.1|112193|111993|43
1604657700000|2020-11-06 10:15:00|112227|112027|112237.6|112037.6|112251.6|112051.6|112225|112025|24
1604658000000|2020-11-06 10:20:00|112238.1|112038.1|112246.6|112046.6|112246.6|112046.6|112238.1|112038.1|4
1604658300000|2020-11-06 10:25:00|112184.5|112084.5|112223.7|112023.7|112257.1|112096.6|112184.5|112023.7|23
1604658600000|2020-11-06 10:30:00|112245.5|112045.5|112179.5|112079.5|112249|112084.5|112179.5|112031.3|20
1604658900000|2020-11-06 10:35:00|112166.9|112066.9|112214.5|112014.5|112216|112066.9|112166.9|112014.5|14
1604659200000|2020-11-06 10:40:00|112214|112014|112124.5|112024.5|112214|112044.5|112124.5|112009|13
1604659500000|2020-11-06 10:45:00|112119.5|112019.5|112109.5|112009.5|112119.5|112019.5|112096.9|111996.9|4
1604659800000|2020-11-06 10:50:00|112095.9|111995.9|112086.6|111986.6|112159.5|112011.6|112084.5|111939.5|17
1604660100000|2020-11-06 10:55:00|112081|111981|112131.6|112031.6|112141.6|112041.6|112081|111981|21
1604660400000|2020-11-06 11:00:00|112116.6|112016.6|112151.1|111951.1|112151.6|112016.6|112096.6|111935.6|29
1604660700000|2020-11-06 11:05:00|112140|111940|112002|111902|112140|111976.6|112002|111896|37
1604661000000|2020-11-06 11:10:00|112048.5|111848.5|112003.5|111903.5|112048.5|111923.5|111984.6|111847.6|28
1604661300000|2020-11-06 11:15:00|111995|111895|111987|111887|111995|111895|111985|111885|10
1604661600000|2020-11-06 11:20:00|111986|111886|111986|111886|111996|111896|111985|111885|8
1604661900000|2020-11-06 11:25:00|111996|111896|112032|111932|112041|111941|111988.4|111888.4|27
1604662200000|2020-11-06 11:30:00|112033.5|111933.5|112026|111926|112114.5|111934|112021.1|111866.1|55
1604662500000|2020-11-06 11:35:00|112021|111921|112031|111931|112069|111931|112021|111867.5|6
1604662800000|2020-11-06 11:40:00|112033|111933|112072.5|111872.5|112074|111934.5|112029.5|111870|17
1604663100000|2020-11-06 11:45:00|112071.5|111871.5|112070.5|111870.5|112071.5|111934.5|111984.5|111847|23
1604663400000|2020-11-06 11:50:00|112070|111870|112024.5|111924.5|112074.5|111929.5|112024.5|111869.5|6
1604663700000|2020-11-06 11:55:00|112029.5|111929.5|112087|111987|112151|111994.6|112029.5|111929.5|66
1604664000000|2020-11-06 12:00:00|112088|111988|112157.5|111957.5|112211.5|112049.5|112085.5|111957.5|84
1604664300000|2020-11-06 12:05:00|112109.5|112009.5|112184|111984|112185.5|112009.5|112104.1|111981.5|14
1604664600000|2020-11-06 12:10:00|112185|111985|112239.1|112039.1|112253.1|112054.1|112154.1|111985|49
1604664900000|2020-11-06 12:15:00|112239.6|112039.6|112250.5|112050.5|112268.1|112068.1|112235.6|112035.6|13
1604665200000|2020-11-06 12:20:00|112227.8|112127.8|112238.7|112138.7|112271.6|112156.6|112201.6|112066.1|18
1604665500000|2020-11-06 12:25:00|112279|112179|112328.1|112128.1|112338.1|112181.6|112269|112105.6|36
1604665800000|2020-11-06 12:30:00|112318.1|112118.1|112271|112171|112318.1|112173|112248|112076|17
1604666100000|2020-11-06 12:35:00|112276|112176|112353.5|112153.5|112353.5|112180|112270|112144|25
1604666400000|2020-11-06 12:40:00|112358.5|112158.5|112379.6|112179.6|112454|112254|112358|112158|76
1604666700000|2020-11-06 12:45:00|112380.1|112180.1|112405.1|112205.1|112418.1|112267.8|112314.1|112175.7|47
1604667000000|2020-11-06 12:50:00|112390.8|112190.8|112415.1|112215.1|112415.1|112215.1|112386.3|112186.3|10
1604667300000|2020-11-06 12:55:00|112415|112215|112360|112260|112424.6|112261.5|112325|112200.3|46
1604667600000|2020-11-06 13:00:00|112370|112270|112440|112240|112466.5|112270|112370|112239.5|39
1604667900000|2020-11-06 13:05:00|112437|112237|112365|112265|112437|112275|112365|112215.1|10
1604668200000|2020-11-06 13:10:00|112366.5|112266.5|112366.5|112266.5|112449|112275|112360|112242|46
1604668500000|2020-11-06 13:15:00|112438|112238|112443|112243|112443.5|112272.4|112366.5|112238|12
1604668800000|2020-11-06 13:20:00|112442.5|112242.5|112433.5|112233.5|112448.5|112266.5|112315|112193.1|67
1604669100000|2020-11-06 13:25:00|112434|112234|112325|112225|112435|112236.5|112315|112203.1|33
1604669400000|2020-11-06 13:30:00|112320.6|112220.6|112385.1|112185.1|112395.1|112263.5|112315|112185.1|10
1604669700000|2020-11-06 13:35:00|112390|112190|112301|112201|112390|112230|112277.5|112175|23
1604670000000|2020-11-06 13:40:00|112305|112205|112320|112220|112325|112225|112305|112205|9
1604670300000|2020-11-06 13:45:00|112315|112215|112347.5|112147.5|112355.1|112215|112310|112147.5|4
1604670600000|2020-11-06 13:50:00|112355.1|112155.1|112277.5|112177.5|112355.1|112177.5|112236.4|112105.1|20
1604670900000|2020-11-06 13:55:00|112279|112179|112279.5|112079.5|112284|112184|112233.8|112079.5|24
1604671200000|2020-11-06 14:00:00|112302|112102|112286.5|112086.5|112302|112155.5|112220|112061.5|51
1604671500000|2020-11-06 14:05:00|112287.5|112087.5|112259.6|112159.6|112293.5|112177.5|112231.5|112087|43
1604671800000|2020-11-06 14:10:00|112259.1|112159.1|112237.3|112137.3|112310|112159.1|112237.3|112100|15
1604672100000|2020-11-06 14:15:00|112232.5|112132.5|112196.1|112096.1|112287|112145|112166.1|112066.1|48
1604672400000|2020-11-06 14:20:00|112199.1|112099.1|112337.4|112137.4|112359.4|112159.4|112198.1|112081.1|103
1604672700000|2020-11-06 14:25:00|112303.1|112203.1|112347.4|112147.4|112352.1|112205.6|112242.4|112079.1|80
1604673000000|2020-11-06 14:30:00|112321.1|112221.1|112327.4|112227.4|112352.1|112232.4|112304.9|112144.9|46
1604673300000|2020-11-06 14:35:00|112290.9|112190.9|112350|112250|112378.3|112250|112290.9|112140.5|29
1604673600000|2020-11-06 14:40:00|112355|112255|112370|112270|112370.1|112270.1|112350|112250|19
1604673900000|2020-11-06 14:45:00|112365|112265|112444.6|112344.6|112474.6|112344.6|112360|112254.8|10
1604674200000|2020-11-06 14:50:00|112479|112379|112439.6|112339.6|112509|112379|112439.6|112245.8|36
1604674500000|2020-11-06 14:55:00|112432.1|112332.1|112462.1|112262.1|112462.1|112339.6|112414.6|112229.6|18
1604674800000|2020-11-06 15:00:00|112449.6|112249.6|112451.8|112251.8|112451.8|112297.3|112359.6|112223.8|18
1604675100000|2020-11-06 15:05:00|112409.6|112209.6|112340.4|112140.4|112450.3|112274.6|112324.6|112140.4|46
1604675400000|2020-11-06 15:10:00|112349.6|112149.6|112350|112150|112350.1|112218.1|112290|112129.6|16
1604675700000|2020-11-06 15:15:00|112345|112145|112345|112145|112345|112145|112345|112145|1
1604676000000|2020-11-06 15:20:00|112332.5|112132.5|112317|112117|112345|112145|112317|112117|23
1604676300000|2020-11-06 15:25:00|112316.5|112116.5|112305|112105|112335|112135|112305|112105|6
1604676600000|2020-11-06 15:30:00|112280|112180|112265.4|112165.4|112287.5|112187.5|112265.4|112165.4|20
1604677500000|2020-11-06 15:45:00|112245.4|112145.4|112225.4|112125.4|112300.5|112145.4|112215.4|112090.5|25
1604677800000|2020-11-06 15:50:00|112210.4|112110.4|112205.4|112105.4|112210.4|112110.4|112205.4|112105.4|2
1604678100000|2020-11-06 15:55:00|112195.4|112095.4|112220.4|112120.4|112230.4|112130.4|112190.4|112090.4|33
1604678400000|2020-11-06 16:00:00|112215.4|112115.4|112208.2|112108.2|112220.4|112120.4|112195.4|112095.4|11
1604678700000|2020-11-06 16:05:00|112188.2|112088.2|112193.2|112093.2|112243.3|112093.2|112188.2|112033.3|4
1604679000000|2020-11-06 16:10:00|112198.2|112098.2|112198.2|112098.2|112198.2|112098.2|112198.2|112098.2|1
1604679300000|2020-11-06 16:15:00|112193.2|112093.2|112188.2|112088.2|112193.2|112093.2|112188.2|112088.2|2
1604679600000|2020-11-06 16:20:00|112183.2|112083.2|112183.2|112083.2|112183.2|112083.2|112183.2|112083.2|1
1604680200000|2020-11-06 16:30:00|112188.2|112088.2|112198.2|112098.2|112208.2|112108.2|112188.2|112088.2|5
1604680500000|2020-11-06 16:35:00|112183.2|112083.2|112198.2|112098.2|112198.2|112098.2|112183.2|112083.2|2
1604681100000|2020-11-06 16:45:00|112253.3|112053.3|112198.2|112098.2|112263.3|112098.2|112198.2|112043.3|8
1604681400000|2020-11-06 16:50:00|112248.3|112048.3|112243.3|112043.3|112248.3|112048.3|112243.3|112043.3|2
1604681700000|2020-11-06 16:55:00|112178.2|112078.2|112253.3|112053.3|112273.3|112098.2|112163.2|112029.7|22
1604682900000|2020-11-06 17:15:00|112270.7|112070.7|112198.2|112098.2|112274.1|112098.2|112198.2|112053.3|5
1604683500000|2020-11-06 17:25:00|112203.2|112103.2|112203.2|112103.2|112203.2|112103.2|112203.2|112103.2|1
1604683800000|2020-11-06 17:30:00|112203.3|112103.3|112193.1|112093.1|112203.3|112103.3|112180.6|112080.6|5
1604684100000|2020-11-06 17:35:00|112188.1|112088.1|112188.1|112088.1|112188.1|112088.1|112188.1|112088.1|1
1604684400000|2020-11-06 17:40:00|112193.1|112093.1|112193.1|112093.1|112193.1|112093.1|112193.1|112093.1|1
1604684700000|2020-11-06 17:45:00|112240.2|112040.2|112233|112033|112240.2|112040.2|112233|112033|2
1604685300000|2020-11-06 17:55:00|112238.1|112038.1|112203.1|112103.1|112238.1|112103.1|112198|112038.1|3
1604685600000|2020-11-06 18:00:00|112208.1|112108.1|112208.1|112108.1|112208.1|112108.1|112203.1|112103.1|3
1604685900000|2020-11-06 18:05:00|112188.1|112088.1|112198|112098|112198|112098|112188.1|112088.1|16
1604686500000|2020-11-06 18:15:00|112193.1|112093.1|112188.1|112088.1|112193.1|112093.1|112168.1|112068.1|4
1604686800000|2020-11-06 18:20:00|112208.1|112108.1|112198|112098|112208.1|112108.1|112198|112098|5
1604687100000|2020-11-06 18:25:00|112203.1|112103.1|112203.1|112103.1|112203.1|112103.1|112203.1|112103.1|1
1604688000000|2020-11-06 18:40:00|112198|112098|112193.1|112093.1|112198|112098|112188.1|112088.1|4
1604688300000|2020-11-06 18:45:00|112198|112098|112198|112098|112198|112098|112198|112098|1
1604688900000|2020-11-06 18:55:00|112193.1|112093.1|112193.1|112093.1|112193.1|112093.1|112193.1|112093.1|1
1604689200000|2020-11-06 19:00:00|112240.6|112040.6|112213.1|112113.1|112243.1|112113.1|112198|112033|20
1604689500000|2020-11-06 19:05:00|112210.6|112110.6|112268.1|112068.1|112307.6|112110.6|112208|112068.1|19
1604690100000|2020-11-06 19:15:00|112263.1|112063.1|112258.1|112058.1|112263.1|112063.1|112258.1|112058.1|2
1604690400000|2020-11-06 19:20:00|112263.1|112063.1|112223.1|112123.1|112263.1|112123.1|112218|112063.1|3
1604690700000|2020-11-06 19:25:00|112228.1|112128.1|112208.1|112108.1|112233.1|112133.1|112208.1|112108.1|5
1604692500000|2020-11-06 19:55:00|112213.1|112113.1|112213.1|112113.1|112213.1|112113.1|112213.1|112113.1|1
1604883600000|2020-11-09 01:00:00|111839.7|111739.7|111810.1|111710.1|111886.9|111786.9|111803.5|111703.5|221
1604883900000|2020-11-09 01:05:00|111809.7|111709.7|111731.5|111631.5|111810.1|111710.1|111711.4|111611.4|286
1604884200000|2020-11-09 01:10:00|111733|111633|111736.5|111636.5|111761.4|111661.4|111720.1|111620.1|279
1604884500000|2020-11-09 01:15:00|111735.5|111635.5|111684.5|111584.5|111738.5|111638.5|111658.5|111558.5|327
1604884800000|2020-11-09 01:20:00|111684.3|111584.3|111641.9|111541.9|111685.1|111585.1|111611.3|111511.3|263
1604885100000|2020-11-09 01:25:00|111641.4|111541.4|111646.5|111546.5|111678|111578|111605|111505|307
1604885400000|2020-11-09 01:30:00|111648|111548|111740|111640|111755.1|111655.1|111648|111548|353
1604885700000|2020-11-09 01:35:00|111739.2|111639.2|111725.1|111625.1|111757.5|111657.5|111707.9|111607.9|257
1604886000000|2020-11-09 01:40:00|111730.1|111630.1|111764.7|111664.7|111775.5|111675.5|111725.1|111625.1|170
1604886300000|2020-11-09 01:45:00|111760.1|111660.1|111824.1|111724.1|111825.1|111725.1|111751.7|111651.7|214
1604886600000|2020-11-09 01:50:00|111823.6|111723.6|111740.1|111640.1|111843.2|111743.2|111740.1|111640.1|237
1604886900000|2020-11-09 01:55:00|111735|111635|111746|111646|111760.6|111660.6|111729.9|111629.9|138
1604887200000|2020-11-09 02:00:00|111745|111645|111722.2|111622.2|111760.1|111660.1|111722.2|111622.2|136
1604887500000|2020-11-09 02:05:00|111725|111625|111715|111615|111741.7|111641.7|111710.1|111610.1|147
1604887800000|2020-11-09 02:10:00|111720.1|111620.1|111780.1|111680.1|111799.6|111699.6|111715|111615|169
1604888100000|2020-11-09 02:15:00|111780.7|111680.7|111800.2|111700.2|111815|111715|111770.2|111670.2|182
1604888400000|2020-11-09 02:20:00|111803.4|111703.4|111790.1|111690.1|111830.1|111730.1|111785|111685|101
1604888700000|2020-11-09 02:25:00|111790.7|111690.7|111770.1|111670.1|111800.1|111700.1|111760.1|111660.1|131
1604889000000|2020-11-09 02:30:00|111769.9|111669.9|111717.9|111617.9|111773.9|111673.9|111697.9|111597.9|129
1604889300000|2020-11-09 02:35:00|111718.9|111618.9|111657.9|111557.9|111740.1|111640.1|111651.3|111551.3|194
1604889600000|2020-11-09 02:40:00|111656.9|111556.9|111680|111580|111705.1|111605.1|111630.1|111530.1|142
1604889900000|2020-11-09 02:45:00|111680.1|111580.1|111695.1|111595.1|111709.9|111609.9|111675.1|111575.1|47
1604890200000|2020-11-09 02:50:00|111694.4|111594.4|111628.9|111528.9|111694.9|111594.9|111610.1|111510.1|132
1604890500000|2020-11-09 02:55:00|111624.9|111524.9|111529.9|111429.9|111632.4|111532.4|111529.9|111429.9|181
1604890800000|2020-11-09 03:00:00|111532.6|111432.6|111726.7|111626.7|111726.7|111626.7|111531.1|111431.1|277
1604891100000|2020-11-09 03:05:00|111725|111625|111693.7|111593.7|111730.1|111630.1|111670.1|111570.1|115
1604891400000|2020-11-09 03:10:00|111693.2|111593.2|111680.2|111580.2|111711.2|111611.2|111680.2|111580.2|61
1604891700000|2020-11-09 03:15:00|111679.6|111579.6|111640.1|111540.1|111695.1|111595.1|111605.5|111505.5|156
1604892000000|2020-11-09 03:20:00|111635|111535|111615.7|111515.7|111655.2|111555.2|111585|111485|63
1604892300000|2020-11-09 03:25:00|111615.2|111515.2|111640.1|111540.1|111645.1|111545.1|111615.2|111515.2|54
1604892600000|2020-11-09 03:30:00|111640.2|111540.2|111645.1|111545.1|111648.9|111548.9|111635.1|111535.1|23
1604892900000|2020-11-09 03:35:00|111648.2|111548.2|111610.1|111510.1|111660.4|111560.4|111600.1|111500.1|37
1604893200000|2020-11-09 03:40:00|111605|111505|111590.1|111490.1|111605.1|111505.1|111553.4|111453.4|82
1604893500000|2020-11-09 03:45:00|111583.9|111483.9|111590.1|111490.1|111599.9|111499.9|111570.1|111470.1|76
1604893800000|2020-11-09 03:50:00|111585.7|111485.7|111570.1|111470.1|111595.1|111495.1|111530.1|111430.1|92
1604894100000|2020-11-09 03:55:00|111566.2|111466.2|111585.4|111485.4|111593.9|111493.9|111559.4|111459.4|102
1604894400000|2020-11-09 04:00:00|111585.9|111485.9|111584.4|111484.4|111594.4|111494.4|111559.5|111459.5|137
1604894700000|2020-11-09 04:05:00|111583.4|111483.4|111583.4|111483.4|111596.8|111496.8|111565.5|111465.5|89
1604895000000|2020-11-09 04:10:00|111580.1|111480.1|111560.1|111460.1|111589.4|111489.4|111538.9|111438.9|88
1604895300000|2020-11-09 04:15:00|111559.4|111459.4|111530.1|111430.1|111570.1|111470.1|111525.2|111425.2|84
1604895600000|2020-11-09 04:20:00|111534.9|111434.9|111590.1|111490.1|111594.7|111494.7|111534.9|111434.9|126
1604895900000|2020-11-09 04:25:00|111595.1|111495.1|111570.1|111470.1|111595.1|111495.1|111570.1|111470.1|30
1604896200000|2020-11-09 04:30:00|111565.1|111465.1|111550.1|111450.1|111570.1|111470.1|111549.9|111449.9|34
1604896500000|2020-11-09 04:35:00|111545|111445|111520.1|111420.1|111545|111445|111510.1|111410.1|38
1604896800000|2020-11-09 04:40:00|111525.1|111425.1|111480.2|111380.2|111535.1|111435.1|111480.2|111380.2|72
1604897100000|2020-11-09 04:45:00|111480.1|111380.1|111512.2|111412.2|111512.2|111412.2|111478.2|111378.2|91
1604897400000|2020-11-09 04:50:00|111512.7|111412.7|111518.2|111418.2|111550.1|111450.1|111507.7|111407.7|124
1604897700000|2020-11-09 04:55:00|111516.2|111416.2|111432.7|111332.7|111532.2|111432.2|111432.7|111332.7|220
1604898000000|2020-11-09 05:00:00|111431.2|111331.2|111430.1|111330.1|111496.3|111396.3|111420.1|111320.1|211
1604898300000|2020-11-09 05:05:00|111424.9|111324.9|111420.1|111320.1|111445.1|111345.1|111400.1|111300.1|117
1604898600000|2020-11-09 05:10:00|111415|111315|111425.5|111325.5|111445.1|111345.1|111410.1|111310.1|81
1604898900000|2020-11-09 05:15:00|111429.9|111329.9|111394.4|111294.4|111437.3|111337.3|111393.9|111293.9|72
1604899200000|2020-11-09 05:20:00|111390.1|111290.1|111415|111315|111430.1|111330.1|111375.1|111275.1|151
1604899500000|2020-11-09 05:25:00|111414.4|111314.4|111397.2|111297.2|111420.1|111320.1|111393.9|111293.9|88
1604899800000|2020-11-09 05:30:00|111400.1|111300.1|111395|111295|111401.5|111301.5|111375|111275|133
1604900100000|2020-11-09 05:35:00|111394.6|111294.6|111370.1|111270.1|111395|111295|111343.2|111243.2|70
1604900400000|2020-11-09 05:40:00|111365|111265|111385|111285|111395|111295|111355|111255|117
1604900700000|2020-11-09 05:45:00|111390.1|111290.1|111425.1|111325.1|111430.5|111330.5|111390.1|111290.1|96
1604901000000|2020-11-09 05:50:00|111420.1|111320.1|111405.1|111305.1|111445.1|111345.1|111400.2|111300.2|147
1604901300000|2020-11-09 05:55:00|111396.4|111296.4|111370.1|111270.1|111411.2|111311.2|111343.7|111243.7|145
1604901600000|2020-11-09 06:00:00|111373.2|111273.2|111396|111296|111400.1|111300.1|111370.2|111270.2|103
1604901900000|2020-11-09 06:05:00|111394.9|111294.9|111400.1|111300.1|111400.1|111300.1|111380|111280|78
1604902200000|2020-11-09 06:10:00|111400.2|111300.2|111460.2|111360.2|111471.3|111371.3|111400.1|111300.1|151
1604902500000|2020-11-09 06:15:00|111460.7|111360.7|111430.1|111330.1|111461.7|111361.7|111420.1|111320.1|119
1604902800000|2020-11-09 06:20:00|111430.2|111330.2|111455.1|111355.1|111478|111378|111425.1|111325.1|102
1604903100000|2020-11-09 06:25:00|111455.2|111355.2|111385|111285|111460.2|111360.2|111376|111276|169
1604903400000|2020-11-09 06:30:00|111386|111286|111404.5|111304.5|111427|111327|111386|111286|106
1604903700000|2020-11-09 06:35:00|111401|111301|111460.5|111360.5|111460.5|111360.5|111394|111294|118
1604904000000|2020-11-09 06:40:00|111460|111360|111502.5|111402.5|111511.5|111411.5|111460|111360|87
1604904300000|2020-11-09 06:45:00|111502|111402|111485|111385|111503.5|111403.5|111457|111357|91
1604904600000|2020-11-09 06:50:00|111482|111382|111480|111380|111497.5|111397.5|111470|111370|40
1604904900000|2020-11-09 06:55:00|111479.5|111379.5|111441.5|111341.5|111479.5|111379.5|111429.5|111329.5|71
1604905200000|2020-11-09 07:00:00|111436.5|111336.5|111462.5|111362.5|111481.5|111381.5|111420.5|111320.5|87
1604905500000|2020-11-09 07:05:00|111463|111363|111426|111326|111463|111363|111413.5|111313.5|33
1604905800000|2020-11-09 07:10:00|111433|111333|111417.5|111317.5|111433|111333|111410|111310|22
1604906100000|2020-11-09 07:15:00|111418.5|111318.5|111411.5|111311.5|111430.5|111330.5|111405|111305|60
1604906400000|2020-11-09 07:20:00|111411|111311|111433|111333|111435|111335|111411|111311|23
1604906700000|2020-11-09 07:25:00|111432.5|111332.5|111424.5|111324.5|111432.5|111332.5|111405.8|111305.8|21
1604907000000|2020-11-09 07:30:00|111425|111325|111479.7|111379.7|111506|111406|111415|111315|69
1604907300000|2020-11-09 07:35:00|111480.7|111380.7|111460.5|111360.5|111480.7|111380.7|111460.5|111360.5|10
1604907600000|2020-11-09 07:40:00|111456|111356|111541|111441|111594|111459.9|111450|111350|70
1604907900000|2020-11-09 07:45:00|111545|111445|111515|111415|111570|111470|111498|111398|135
1604908200000|2020-11-09 07:50:00|111518.5|111418.5|111530|111430|111531.5|111431.5|111518.5|111418.5|20
1604908500000|2020-11-09 07:55:00|111531.5|111431.5|111520|111420|111549.3|111449.3|111520|111420|22
1604908800000|2020-11-09 08:00:00|111520.5|111420.5|111485|111385|111521|111421|111469|111369|41
1604909100000|2020-11-09 08:05:00|111484.5|111384.5|111440|111340|111485|111385|111420.6|111320.6|55
1604909400000|2020-11-09 08:10:00|111439.2|111339.2|111333.9|111233.9|111439.2|111339.2|111295.6|111168.5|89
1604909700000|2020-11-09 08:15:00|111325.5|111225.5|111383.5|111283.5|111385.5|111285.5|111325.5|111225.5|53
1604910000000|2020-11-09 08:20:00|111384|111284|111384.5|111284.5|111389.2|111289.2|111380.2|111280.2|40
1604910300000|2020-11-09 08:25:00|111383.5|111283.5|111416|111316|111423.5|111323.5|111370.2|111270.2|107
1604910600000|2020-11-09 08:30:00|111415.5|111315.5|111415|111315|111436.5|111336.5|111409.5|111309.5|86
1604910900000|2020-11-09 08:35:00|111416|111316|111575|111475|111581.8|111481.8|111415|111315|122
1604911200000|2020-11-09 08:40:00|111562|111462|111637|111537|111671|111571|111560|111460|123
1604911500000|2020-11-09 08:45:00|111637.5|111537.5|111660|111460|111666.3|111540|111623.5|111447.7|28
1604911800000|2020-11-09 08:50:00|111658|111458|111569.4|111469.4|111658|111500|111535.5|111435.5|90
1604912100000|2020-11-09 08:55:00|111564.7|111464.7|111608.5|111408.5|111638.6|111520|111555.5|111391.5|62
1604912400000|2020-11-09 09:00:00|111600|111400|111543|111443|111600|111455.5|111538|111394|77
1604912700000|2020-11-09 09:05:00|111542.5|111442.5|111545|111445|111545.5|111445.5|111508.5|111408.5|42
1604913000000|2020-11-09 09:10:00|111544|111444|111545|111445|111573.5|111473.5|111535|111435|43
1604913300000|2020-11-09 09:15:00|111540.2|111440.2|111526.8|111426.8|111545|111445|111526.3|111426.3|23
1604913600000|2020-11-09 09:20:00|111530.5|111430.5|111570|111470|111577.4|111477.4|111524|111424|35
1604913900000|2020-11-09 09:25:00|111569.5|111469.5|111644|111444|111645|111514.5|111565|111442.5|35
1604914200000|2020-11-09 09:30:00|111643|111443|111564.5|111464.5|111643|111479.5|111564.5|111430|21
1604914500000|2020-11-09 09:35:00|111564|111464|111564.5|111464.5|111564.5|111464.5|111563.5|111463.5|18
1604914800000|2020-11-09 09:40:00|111564|111464|111589.1|111489.1|111590.3|111490.3|111564|111464|21
1604915100000|2020-11-09 09:45:00|111589|111489|111667.1|111467.1|111671.6|111529.1|111589|111464.6|32
1604915400000|2020-11-09 09:50:00|111671.1|111471.1|111665.1|111465.1|111671.1|111471.1|111659.1|111459.1|12
1604915700000|2020-11-09 09:55:00|111666.1|111466.1|111669.1|111469.1|111670.1|111470.1|111664.6|111464.6|14
1604916000000|2020-11-09 10:00:00|111669.6|111469.6|111610|111510|111673.6|111529.1|111609.1|111468.1|30
1604916300000|2020-11-09 10:05:00|111607.5|111507.5|111615|111515|111617.7|111517.7|111607.5|111507.5|10
1604916600000|2020-11-09 10:10:00|111610.3|111510.3|111610|111510|111612.5|111512.5|111589.6|111489.6|12
1604916900000|2020-11-09 10:15:00|111600|111500|111595|111495|111639.5|111500|111595|111427.5|17
1604917200000|2020-11-09 10:20:00|111600|111500|111585.9|111485.9|111605|111505|111584.9|111484.9|7
1604917500000|2020-11-09 10:25:00|111584.4|111484.4|111570.6|111470.6|111628.9|111488.9|111568.4|111425.9|15
1604917800000|2020-11-09 10:30:00|111552|111452|111607|111407|111607|111460.6|111542|111387|14
1604918100000|2020-11-09 10:35:00|111536.5|111436.5|111619.1|111419.1|111620.6|111459.1|111536.5|111419.1|22
1604918400000|2020-11-09 10:40:00|111618.1|111418.1|111604.1|111404.1|111635.5|111435.5|111604.1|111404.1|31
1604918700000|2020-11-09 10:45:00|111609.1|111409.1|111609.1|111409.1|111609.1|111409.1|111604.1|111404.1|3
1604919000000|2020-11-09 10:50:00|111610|111410|111495|111395|111610|111450|111471|111323|46
1604919300000|2020-11-09 10:55:00|111490|111390|111530|111330|111536.5|111395.5|111490|111330|7
1604919600000|2020-11-09 11:00:00|111529.5|111329.5|111530|111330|111533|111333|111525|111325|12
1604919900000|2020-11-09 11:05:00|111520|111320|111520|111320|111520|111320|111520|111320|1
1604920200000|2020-11-09 11:10:00|111523|111323|111536|111336|111536|111336|111523|111323|7
1604920500000|2020-11-09 11:15:00|111535.5|111335.5|111547.5|111347.5|111547.5|111347.5|111535.5|111335.5|13
1604920800000|2020-11-09 11:20:00|111548|111348|111585|111385|111598|111446|111516.9|111348|25
1604921100000|2020-11-09 11:25:00|111584.5|111384.5|111563|111363|111584.5|111431|111505|111356|19
1604921400000|2020-11-09 11:30:00|111568|111368|111566|111366|111569.7|111369.7|111549|111349|25
1604921700000|2020-11-09 11:35:00|111553.5|111353.5|111553.5|111353.5|111563|111412.5|111509|111350.5|15
1604922000000|2020-11-09 11:40:00|111563.5|111363.5|111563.5|111363.5|111563.5|111363.5|111556.5|111356.5|5
1604922300000|2020-11-09 11:45:00|111560|111360|111455|111255|111560|111389.5|111418|111218|66
1604922600000|2020-11-09 11:50:00|111379|111179|111272.5|111072.5|111438.5|111238.5|111260|111066|100
1604922900000|2020-11-09 11:55:00|111273|111073|111235.3|111035.3|111273.5|111096|111175|110975|114
1604923200000|2020-11-09 12:00:00|111230|111030|111318.6|111118.6|111320|111120|111230|111030|62
1604923500000|2020-11-09 12:05:00|111324.1|111124.1|111331.6|111131.6|111348.6|111148.6|111306.6|111106.6|26
1604923800000|2020-11-09 12:10:00|111329.6|111129.6|111348.6|111148.6|111348.6|111148.6|111329.6|111129.6|6
1604924100000|2020-11-09 12:15:00|111346.8|111146.8|111318|111118|111352.2|111152.2|111306.8|111106.8|36
1604924400000|2020-11-09 12:20:00|111303|111103|111340.3|111140.3|111351.8|111151.8|111301.8|111101.8|54
1604924700000|2020-11-09 12:25:00|111339.8|111139.8|111326.3|111126.3|111339.8|111139.8|111293.3|111093.3|28
1604925000000|2020-11-09 12:30:00|111327.3|111127.3|111367.8|111167.8|111384.5|111184.5|111327.3|111127.3|54
1604925300000|2020-11-09 12:35:00|111366.8|111166.8|111370.3|111170.3|111392.8|111192.8|111353.5|111153.5|40
1604925600000|2020-11-09 12:40:00|111371.3|111171.3|111377.8|111177.8|111384.8|111184.8|111352.5|111152.5|33
1604925900000|2020-11-09 12:45:00|111377.3|111177.3|111379.5|111179.5|111379.5|111179.5|111331|111131|44
1604926200000|2020-11-09 12:50:00|111387.2|111187.2|111412.3|111212.3|111422.5|111222.5|111370|111170|37
1604926500000|2020-11-09 12:55:00|111411.8|111211.8|111373.2|111173.2|111420|111220|111370.5|111170.5|41
1604926800000|2020-11-09 13:00:00|111372.7|111172.7|111287.5|111087.5|111372.7|111172.7|111263.3|111087.5|65
1604927100000|2020-11-09 13:05:00|111272|111072|111318.3|111118.3|111321.5|111121.5|111272|111072|37
1604927400000|2020-11-09 13:10:00|111326.9|111126.9|111335|111135|111345.8|111145.8|111326.9|111126.9|31
1604927700000|2020-11-09 13:15:00|111334.5|111134.5|111408.8|111208.8|111408.8|111208.8|111334|111134|60
1604928000000|2020-11-09 13:20:00|111416.3|111216.3|111453.2|111253.2|111531.9|111331.9|111416.3|111216.3|40
1604928300000|2020-11-09 13:25:00|111403.4|111203.4|111445.3|111245.3|111452|111252|111399|111199|13
1604928600000|2020-11-09 13:30:00|111445.8|111245.8|111380.6|111180.6|111445.8|111245.8|111378.1|111178.1|51
1604928900000|2020-11-09 13:35:00|111385.6|111185.6|111438.1|111238.1|111438.1|111238.1|111385.6|111185.6|25
1604929200000|2020-11-09 13:40:00|111431.1|111231.1|111432.8|111232.8|111443|111243|111421.8|111221.8|25
1604929500000|2020-11-09 13:45:00|111445.8|111245.8|111434.8|111234.8|111445.8|111245.8|111434.8|111234.8|5
1604929800000|2020-11-09 13:50:00|111433.8|111233.8|111408.5|111208.5|111433.8|111233.8|111382|111182|34
1604930100000|2020-11-09 13:55:00|111409|111209|111439.2|111239.2|111442.2|111242.2|111404.3|111204.3|38
1604930400000|2020-11-09 14:00:00|111436.2|111236.2|111429.8|111229.8|111447.8|111247.8|111411|111211|31
1604930700000|2020-11-09 14:05:00|111422.3|111222.3|111422|111222|111432.8|111232.8|111411|111211|15
1604931000000|2020-11-09 14:10:00|111425|111225|111410.5|111210.5|111427.8|111227.8|111409|111209|26
1604931300000|2020-11-09 14:15:00|111411|111211|111425|111225|111425|111225|111381.7|111181.7|26
1604931600000|2020-11-09 14:20:00|111411|111211|111382.5|111182.5|111411|111211|111380|111180|17
1604931900000|2020-11-09 14:25:00|111380|111180|111375|111175|111380|111180|111331.2|111131.2|19
1604932200000|2020-11-09 14:30:00|111385|111185|111440|111240|111445|111245|111375|111175|18
1604932500000|2020-11-09 14:35:00|111450|111250|111486.4|111286.4|111496.2|111296.2|111445|111245|25
1604932800000|2020-11-09 14:40:00|111496.4|111296.4|111741.4|111541.4|111753.9|111553.9|111494.3|111294.3|73
1604933100000|2020-11-09 14:45:00|111743.9|111543.9|111691.2|111491.2|111776.2|111576.2|111686.2|111486.2|56
1604933400000|2020-11-09 14:50:00|111696.2|111496.2|111814.8|111614.8|111822|111622|111678|111478|43
1604933700000|2020-11-09 14:55:00|111810|111610|111917.4|111717.4|111948.9|111748.9|111810|111610|96
1604934000000|2020-11-09 15:00:00|111879.4|111679.4|111784.9|111584.9|111951.4|111751.4|111777.6|111577.6|95
1604934300000|2020-11-09 15:05:00|111784.6|111584.6|111832|111632|111832|111632|111777|111577|43
1604934600000|2020-11-09 15:10:00|111846|111646|111720.4|111520.4|111888.6|111688.6|111707.2|111507.2|48
1604934900000|2020-11-09 15:15:00|111723.4|111523.4|111762|111562|111782|111582|111718.9|111518.9|60
1604935200000|2020-11-09 15:20:00|111757|111557|111770|111570|111811|111611|111727|111527|69
1604935500000|2020-11-09 15:25:00|111767.4|111567.4|111795|111595|111826.9|111626.9|111767.4|111567.4|32
1604935800000|2020-11-09 15:30:00|111812|111612|111818.9|111618.9|111838.1|111638.1|111792|111592|34
1604936100000|2020-11-09 15:35:00|111812|111612|111876.4|111676.4|111879.9|111679.9|111812|111612|27
1604936400000|2020-11-09 15:40:00|111871.9|111671.9|111908.9|111708.9|111912|111712|111871.9|111671.9|33
1604936700000|2020-11-09 15:45:00|111907.9|111707.9|111981.4|111781.4|111996.1|111796.1|111907|111707|59
1604937000000|2020-11-09 15:50:00|111976.4|111776.4|111976.4|111776.4|111981.4|111781.4|111933.6|111733.6|35
1604937300000|2020-11-09 15:55:00|111985.1|111785.1|112077.6|111877.6|112138.9|111938.9|111981.4|111781.4|80
1604937600000|2020-11-09 16:00:00|112075|111875|112140|111940|112140|111998|112014|111832.3|83
1604937900000|2020-11-09 16:05:00|112140.1|111940.1|112140.1|111940.1|112140.1|111940.1|112140.1|111940.1|1
1604938200000|2020-11-09 16:10:00|112182.5|111982.5|112220.1|112020.1|112262|112062|112170.1|111970.1|29
1604938500000|2020-11-09 16:15:00|112210.1|112010.1|112168|111968|112210.1|112010.1|112095.3|111895.3|14
1604938800000|2020-11-09 16:20:00|112046.2|111946.2|111975|111775|112101.5|111946.2|111968.5|111768.5|34
1604939100000|2020-11-09 16:25:00|111978|111778|111938|111738|111990.6|111790.6|111889.5|111689.5|125
1604939400000|2020-11-09 16:30:00|111937.5|111737.5|111948|111748|111983|111843|111858.5|111658.5|42
1604939700000|2020-11-09 16:35:00|111875.2|111675.2|111908|111708|111918.2|111718.2|111858|111658|31
1604940000000|2020-11-09 16:40:00|111948.1|111748.1|111973|111773|111982.5|111782.5|111948|111748|26
1604940300000|2020-11-09 16:45:00|111968|111768|112008|111808|112049.5|111849.5|111938|111768|21
1604940600000|2020-11-09 16:50:00|112071|111871|111988|111788|112071|111871|111988|111788|7
1604940900000|2020-11-09 16:55:00|112018|111818|112018|111818|112018|111818|112018|111818|1
1604941200000|2020-11-09 17:00:00|112006.3|111806.3|111998|111798|112006.3|111806.3|111988|111788|6
1604941500000|2020-11-09 17:05:00|111993|111793|111993|111793|111993|111793|111993|111793|1
1604941800000|2020-11-09 17:10:00|112060.9|111860.9|112013|111813|112060.9|111860.9|111988|111788|20
1604942100000|2020-11-09 17:15:00|112018|111818|111988|111788|112023|111823|111988|111788|7
1604942400000|2020-11-09 17:20:00|111978|111778|111958|111758|111978|111778|111958|111758|3
1604943000000|2020-11-09 17:30:00|111958.1|111758.1|111948.5|111748.5|111958.5|111758.5|111948.5|111748.5|3
1604943300000|2020-11-09 17:35:00|111928.4|111728.4|111928.4|111728.4|111928.4|111728.4|111902.9|111702.9|6
1604943600000|2020-11-09 17:40:00|111914.7|111714.7|111884.1|111684.1|111914.7|111748.4|111848.4|111668.4|10
1604943900000|2020-11-09 17:45:00|111913.4|111713.4|111918.4|111718.4|111959.4|111759.4|111913.4|111713.4|14
1604944200000|2020-11-09 17:50:00|111923.4|111723.4|111934.1|111734.1|111934.1|111734.1|111913.4|111713.4|10
1604944500000|2020-11-09 17:55:00|111948.4|111748.4|111922.9|111722.9|111948.4|111748.4|111922.9|111722.9|4
1604944800000|2020-11-09 18:00:00|111852.9|111652.9|111852.9|111652.9|111852.9|111652.9|111852.9|111652.9|1
1604945100000|2020-11-09 18:05:00|111833.4|111633.4|111792.9|111592.9|111833.4|111633.4|111792.9|111592.9|11
1604945400000|2020-11-09 18:10:00|111790.8|111590.8|111836.9|111636.9|111843|111643|111790.8|111590.8|19
1604945700000|2020-11-09 18:15:00|111818.4|111618.4|111858.4|111658.4|111878.4|111678.4|111818.4|111618.4|23
1604946000000|2020-11-09 18:20:00|111876.7|111676.7|111879.5|111679.5|111880.1|111680.1|111876.7|111676.7|3
1604946300000|2020-11-09 18:25:00|111869.4|111669.4|111878.4|111678.4|111878.4|111678.4|111869.4|111669.4|3
1604946900000|2020-11-09 18:35:00|111888.5|111688.5|111888.4|111688.4|111895.6|111695.6|111888.4|111688.4|5
1604947500000|2020-11-09 18:45:00|111888.5|111688.5|111904.1|111704.1|111904.1|111704.1|111888.5|111688.5|2
1604947800000|2020-11-09 18:50:00|111920.4|111720.4|111978.4|111778.4|111978.4|111778.4|111920.4|111720.4|7
1604948100000|2020-11-09 18:55:00|111983.4|111783.4|111983.4|111783.4|111983.4|111783.4|111983.4|111783.4|1
1604948400000|2020-11-09 19:00:00|111968.5|111768.5|111978.1|111778.1|111978.1|111778.1|111968.5|111768.5|7
1604948700000|2020-11-09 19:05:00|111968.5|111768.5|111973|111773|111973|111773|111968.5|111768.5|6
1604949300000|2020-11-09 19:15:00|111978.4|111778.4|111988.4|111788.4|111998.5|111798.5|111978.4|111778.4|5
1604949600000|2020-11-09 19:20:00|111983.4|111783.4|111985|111785|111985|111785|111983.4|111783.4|2
1604949900000|2020-11-09 19:25:00|111980|111780|111980|111780|111980|111780|111980|111780|1
1604950200000|2020-11-09 19:30:00|111985|111785|111985|111785|111985|111785|111985|111785|1
1604950800000|2020-11-09 19:40:00|111975|111775|111965|111765|111975|111775|111965|111765|2
1604951100000|2020-11-09 19:45:00|111963.1|111763.1|111970|111770|111988.4|111788.4|111963.1|111763.1|17
1604951400000|2020-11-09 19:50:00|111960.4|111760.4|111960|111760|111960.4|111760.4|111940|111740|6
1604970000000|2020-11-10 01:00:00|111875.7|111775.7|111903.5|111803.5|111909.5|111809.5|111845.1|111745.1|258
1604970300000|2020-11-10 01:05:00|111906|111806|111825.7|111725.7|111909.5|111809.5|111820|111720|328
1604970600000|2020-11-10 01:10:00|111826.2|111726.2|111791|111691|111846.7|111746.7|111775.7|111675.7|280
1604970900000|2020-11-10 01:15:00|111789|111689|111797.1|111697.1|111856.5|111756.5|111768.6|111668.6|368
1604971200000|2020-11-10 01:20:00|111796.9|111696.9|111757.6|111657.6|111815.1|111715.1|111753.4|111653.4|249
1604971500000|2020-11-10 01:25:00|111757.1|111657.1|111726|111626|111761.4|111661.4|111713|111613|236
1604971800000|2020-11-10 01:30:00|111727|111627|111738|111638|111765.1|111665.1|111722.9|111622.9|335
1604972100000|2020-11-10 01:35:00|111736.5|111636.5|111777.5|111677.5|111794.6|111694.6|111711.3|111611.3|261
1604972400000|2020-11-10 01:40:00|111775.5|111675.5|111770.7|111670.7|111819.4|111719.4|111760.1|111660.1|229
1604972700000|2020-11-10 01:45:00|111773.5|111673.5|111728.9|111628.9|111809.4|111709.4|111728.9|111628.9|212
1604973000000|2020-11-10 01:50:00|111729|111629|111688|111588|111746|111646|111674.6|111574.6|158
1604973300000|2020-11-10 01:55:00|111689.7|111589.7|111633.5|111533.5|111690|111590|111602.8|111502.8|330
1604973600000|2020-11-10 02:00:00|111630.4|111530.4|111588.4|111488.4|111639.4|111539.4|111579.4|111479.4|204
1604973900000|2020-11-10 02:05:00|111587.4|111487.4|111560.7|111460.7|111608.9|111508.9|111552.6|111452.6|234
1604974200000|2020-11-10 02:10:00|111560.1|111460.1|111560.1|111460.1|111565.2|111465.2|111491.7|111391.7|205
1604974500000|2020-11-10 02:15:00|111560.7|111460.7|111574.7|111474.7|111578.9|111478.9|111531.7|111431.7|224
1604974800000|2020-11-10 02:20:00|111577|111477|111565.8|111465.8|111590.5|111490.5|111554.6|111454.6|136
1604975100000|2020-11-10 02:25:00|111566.3|111466.3|111555.4|111455.4|111622.2|111522.2|111555.2|111455.2|213
1604975400000|2020-11-10 02:30:00|111555.5|111455.5|111550.2|111450.2|111570|111470|111519.9|111419.9|202
1604975700000|2020-11-10 02:35:00|111551.7|111451.7|111541|111441|111570.2|111470.2|111541|111441|155
1604976000000|2020-11-10 02:40:00|111540.5|111440.5|111520.1|111420.1|111565|111465|111520.1|111420.1|194
1604976300000|2020-11-10 02:45:00|111515.6|111415.6|111523.6|111423.6|111541.2|111441.2|111515|111415|153
1604976600000|2020-11-10 02:50:00|111521|111421|111589.4|111489.4|111595.1|111495.1|111513.8|111413.8|251
1604976900000|2020-11-10 02:55:00|111589.9|111489.9|111675|111575|111681.7|111581.7|111589.9|111489.9|255
1604977200000|2020-11-10 03:00:00|111675.1|111575.1|111659.4|111559.4|111684.9|111584.9|111633.5|111533.5|256
1604977500000|2020-11-10 03:05:00|111657.5|111557.5|111659.9|111559.9|111680.1|111580.1|111636|111536|168
1604977800000|2020-11-10 03:10:00|111660.2|111560.2|111619.9|111519.9|111666.9|111566.9|111619.9|111519.9|134
1604978100000|2020-11-10 03:15:00|111619.4|111519.4|111602.5|111502.5|111638.4|111538.4|111591|111491|220
1604978400000|2020-11-10 03:20:00|111607|111507|111634.4|111534.4|111639|111539|111600.1|111500.1|188
1604978700000|2020-11-10 03:25:00|111638.5|111538.5|111605.4|111505.4|111640.2|111540.2|111605.4|111505.4|145
1604979000000|2020-11-10 03:30:00|111605.5|111505.5|111575.1|111475.1|111609.4|111509.4|111574.9|111474.9|139
1604979300000|2020-11-10 03:35:00|111575.2|111475.2|111603.4|111503.4|111629.4|111529.4|111547.9|111447.9|231
1604979600000|2020-11-10 03:40:00|111604|111504|111600|111500|111609.9|111509.9|111578.5|111478.5|186
1604979900000|2020-11-10 03:45:00|111599.5|111499.5|111659.4|111559.4|111668.9|111568.9|111599|111499|203
1604980200000|2020-11-10 03:50:00|111655.9|111555.9|111659.9|111559.9|111668.5|111568.5|111648.4|111548.4|170
1604980500000|2020-11-10 03:55:00|111656.9|111556.9|111660.1|111560.1|111675.1|111575.1|111639.9|111539.9|168
1604980800000|2020-11-10 04:00:00|111660.2|111560.2|111608.4|111508.4|111660.2|111560.2|111605.9|111505.9|174
1604981100000|2020-11-10 04:05:00|111607.4|111507.4|111607.9|111507.9|111619|111519|111590.9|111490.9|147
1604981400000|2020-11-10 04:10:00|111605|111505|111562.2|111462.2|111605.9|111505.9|111562.2|111462.2|150
1604981700000|2020-11-10 04:15:00|111561|111461|111537.4|111437.4|111567.4|111467.4|111529.4|111429.4|156
1604982000000|2020-11-10 04:20:00|111537.5|111437.5|111505.1|111405.1|111555.1|111455.1|111487.9|111387.9|161
1604982300000|2020-11-10 04:25:00|111503.4|111403.4|111531.6|111431.6|111547.4|111447.4|111494.5|111394.5|140
1604982600000|2020-11-10 04:30:00|111532.1|111432.1|111551|111451|111557.4|111457.4|111525.5|111425.5|121
1604982900000|2020-11-10 04:35:00|111551.5|111451.5|111592.2|111492.2|111597|111497|111541.5|111441.5|196
1604983200000|2020-11-10 04:40:00|111591.7|111491.7|111560.2|111460.2|111598.9|111498.9|111549.9|111449.9|161
1604983500000|2020-11-10 04:45:00|111560.5|111460.5|111570|111470|111585|111485|111559.9|111459.9|108
1604983800000|2020-11-10 04:50:00|111570.5|111470.5|111550|111450|111579.4|111479.4|111548.9|111448.9|79
1604984100000|2020-11-10 04:55:00|111549.9|111449.9|111519.9|111419.9|111554.5|111454.5|111511.9|111411.9|135
1604984400000|2020-11-10 05:00:00|111518.9|111418.9|111524.5|111424.5|111558.9|111458.9|111510.7|111410.7|146
1604984700000|2020-11-10 05:05:00|111520.7|111420.7|111530.2|111430.2|111546.7|111446.7|111520.2|111420.2|167
1604985000000|2020-11-10 05:10:00|111530.1|111430.1|111539.9|111439.9|111550.1|111450.1|111520.1|111420.1|180
1604985300000|2020-11-10 05:15:00|111540|111440|111540|111440|111562.4|111462.4|111531.3|111431.3|91
1604985600000|2020-11-10 05:20:00|111540.5|111440.5|111524.4|111424.4|111547.9|111447.9|111519.4|111419.4|133
1604985900000|2020-11-10 05:25:00|111520.7|111420.7|111546.9|111446.9|111551|111451|111516.2|111416.2|142
1604986200000|2020-11-10 05:30:00|111547.4|111447.4|111590.2|111490.2|111595|111495|111540.5|111440.5|175
1604986500000|2020-11-10 05:35:00|111591.2|111491.2|111628.1|111528.1|111642.5|111542.5|111589.9|111489.9|161
1604986800000|2020-11-10 05:40:00|111627.6|111527.6|111611.7|111511.7|111628.1|111528.1|111605.1|111505.1|122
1604987100000|2020-11-10 05:45:00|111612.7|111512.7|111614.5|111514.5|111617.2|111517.2|111605.6|111505.6|89
1604987400000|2020-11-10 05:50:00|111615|111515|111595.1|111495.1|111615.5|111515.5|111584.2|111484.2|111
1604987700000|2020-11-10 05:55:00|111596.1|111496.1|111627.5|111527.5|111640.7|111540.7|111596.1|111496.1|167
1604988000000|2020-11-10 06:00:00|111628.9|111528.9|111599.5|111499.5|111628.9|111528.9|111586.7|111486.7|129
1604988300000|2020-11-10 06:05:00|111600.2|111500.2|111530.1|111430.1|111610.1|111510.1|111530.1|111430.1|159
1604988600000|2020-11-10 06:10:00|111530.2|111430.2|111504.7|111404.7|111540.1|111440.1|111461.6|111361.6|233
1604988900000|2020-11-10 06:15:00|111504.6|111404.6|111610.1|111510.1|111617.2|111517.2|111460.1|111360.1|260
1604989200000|2020-11-10 06:20:00|111605.1|111505.1|111630.2|111530.2|111630.2|111530.2|111582|111482|213
1604989500000|2020-11-10 06:25:00|111632.7|111532.7|111589|111489|111637.2|111537.2|111582|111482|228
1604989800000|2020-11-10 06:30:00|111590|111490|111594.5|111494.5|111598|111498|111574|111474|104
1604990100000|2020-11-10 06:35:00|111594|111494|111616|111416|111617|111495|111553.5|111409.5|66
1604990400000|2020-11-10 06:40:00|111615.5|111415.5|111580|111480|111631.5|111480.5|111564.5|111414|89
1604990700000|2020-11-10 06:45:00|111579.5|111479.5|111598|111498|111603.5|111503.5|111579|111479|43
1604991000000|2020-11-10 06:50:00|111597.5|111497.5|111581|111481|111605.5|111505.5|111576.5|111476.5|43
1604991300000|2020-11-10 06:55:00|111571|111471|111574|111474|111591.3|111491.3|111569.5|111469.5|40
1604991600000|2020-11-10 07:00:00|111574.8|111474.8|111571|111471|111579|111479|111562|111462|22
1604991900000|2020-11-10 07:05:00|111579|111479|111593.5|111393.5|111596.5|111479|111535|111379|38
1604992200000|2020-11-10 07:10:00|111592.5|111392.5|111583|111483|111636.5|111487.5|111553.7|111387.2|46
1604992500000|2020-11-10 07:15:00|111584.5|111484.5|111592.5|111492.5|111619.3|111519.3|111582|111482|61
1604992800000|2020-11-10 07:20:00|111595|111495|111621.5|111421.5|111621.5|111500.5|111580|111420.5|31
1604993100000|2020-11-10 07:25:00|111622|111422|111525.5|111425.5|111641|111486|111523.5|111422|45
1604993400000|2020-11-10 07:30:00|111526|111426|111627.2|111527.2|111650|111550|111525|111425|78
1604993700000|2020-11-10 07:35:00|111626|111526|111666|111466|111666|111526|111601|111464|20
1604994000000|2020-11-10 07:40:00|111666.5|111466.5|111685|111485|111710.5|111574|111638|111466.5|70
1604994300000|2020-11-10 07:45:00|111684.5|111484.5|111647.7|111447.7|111691|111491|111647.5|111447.5|26
1604994600000|2020-11-10 07:50:00|111663.2|111463.2|111620.6|111520.6|111663.2|111520.6|111575.5|111444.2|36
1604994900000|2020-11-10 07:55:00|111623.5|111523.5|111635|111535|111635|111535|111599.5|111499.5|23
1604995200000|2020-11-10 08:00:00|111634|111534|111635|111435|111653.5|111535|111617.5|111435|36
1604995500000|2020-11-10 08:05:00|111640|111440|111595|111495|111656|111500.2|111585|111439|32
1604995800000|2020-11-10 08:10:00|111611|111511|111599.2|111499.2|111620|111520|111595|111495|56
1604996100000|2020-11-10 08:15:00|111595|111495|111557.8|111457.8|111602.5|111502.5|111539.5|111439.5|127
1604996400000|2020-11-10 08:20:00|111559|111459|111545|111445|111559.5|111459.5|111527|111427|52
1604996700000|2020-11-10 08:25:00|111569|111469|111531.5|111431.5|111591.5|111491.5|111529.5|111429.5|105
1604997000000|2020-11-10 08:30:00|111531|111431|111584.5|111384.5|111591|111440|111516.5|111384.5|96
1604997300000|2020-11-10 08:35:00|111586.5|111386.5|111556|111456|111655.5|111485|111554.5|111386.5|68
1604997600000|2020-11-10 08:40:00|111555|111455|111539|111439|111624|111455.5|111535.5|111391|80
1604997900000|2020-11-10 08:45:00|111540.5|111440.5|111545|111445|111550|111450|111532.5|111432.5|57
1604998200000|2020-11-10 08:50:00|111540|111440|111530.5|111430.5|111540|111440|111521.5|111421.5|41
1604998500000|2020-11-10 08:55:00|111525|111425|111542|111442|111544|111444|111510.7|111410.7|42
1604998800000|2020-11-10 09:00:00|111555|111455|111630.5|111430.5|111636.5|111482.5|111555|111420|62
1604999100000|2020-11-10 09:05:00|111629.5|111429.5|111654.5|111454.5|111672.5|111510|111598.5|111429|67
1604999400000|2020-11-10 09:10:00|111656.5|111456.5|111656.5|111456.5|111676.5|111476.5|111654.5|111454.5|14
1604999700000|2020-11-10 09:15:00|111659.5|111459.5|111641.5|111441.5|111701|111501|111639.5|111439.5|77
1605000000000|2020-11-10 09:20:00|111640.5|111440.5|111640|111440|111641.5|111474|111559|111405.3|30
1605000300000|2020-11-10 09:25:00|111638.5|111438.5|111640.5|111440.5|111641.5|111441.5|111634|111434|32
1605000600000|2020-11-10 09:30:00|111641|111441|111689.5|111489.5|111691.5|111491.5|111634.5|111434.5|41
1605000900000|2020-11-10 09:35:00|111691|111491|111729|111529|111748|111588|111684|111489.5|67
1605001200000|2020-11-10 09:40:00|111730.5|111530.5|111661|111461|111730.5|111530.5|111656|111456|79
1605001500000|2020-11-10 09:45:00|111660|111460|111664.5|111464.5|111690|111490|111659.5|111459.5|50
1605001800000|2020-11-10 09:50:00|111666.5|111466.5|111729|111529|111729|111529|111659.5|111459.5|45
1605002100000|2020-11-10 09:55:00|111734|111534|111689.5|111589.5|111734.5|111592.5|111674.5|111524|49
1605002400000|2020-11-10 10:00:00|111689|111589|111670.5|111470.5|111690|111590|111646.3|111470.5|49
1605002700000|2020-11-10 10:05:00|111651.3|111551.3|111765|111565|111768|111614.5|111651.3|111480|63
1605003000000|2020-11-10 10:10:00|111715.5|111615.5|111742.5|111542.5|111798.3|111642.5|111655|111510|59
1605003300000|2020-11-10 10:15:00|111743|111543|111655.5|111555.5|111743.5|111565.5|111655.5|111505|23
1605003600000|2020-11-10 10:20:00|111698.3|111498.3|111690|111490|111700|111545.5|111630.5|111480.7|29
1605003900000|2020-11-10 10:25:00|111690.8|111490.8|111715|111515|111745.5|111545.5|111690.8|111490.8|39
1605004200000|2020-11-10 10:30:00|111665.5|111565.5|111685.5|111485.5|111709.8|111565.5|111623|111465|28
1605004500000|2020-11-10 10:35:00|111680.5|111480.5|111690|111490|111690|111490|111670|111470|11
1605004800000|2020-11-10 10:40:00|111696.5|111496.5|111745.5|111545.5|111747.5|111560.5|111655.5|111496.5|22
1605005100000|2020-11-10 10:45:00|111754|111554|111725|111625|111780.3|111635.5|111715.5|111554|18
1605005400000|2020-11-10 10:50:00|111735.5|111635.5|111705|111605|111780|111645.5|111705|111574|33
1605005700000|2020-11-10 10:55:00|111710|111610|111787.5|111587.5|111799|111656.2|111710|111580|32
1605006000000|2020-11-10 11:00:00|111789|111589|111805|111605|111808|111680.5|111769|111582.5|24
1605006300000|2020-11-10 11:05:00|111744.5|111644.5|111755|111655|111804|111660|111723.5|111599.5|37
1605006600000|2020-11-10 11:10:00|111799.5|111599.5|111740.5|111640.5|111799.5|111645|111733|111588|23
1605006900000|2020-11-10 11:15:00|111735|111635|111710.5|111610.5|111768|111635|111692.5|111547.5|48
1605007200000|2020-11-10 11:20:00|111708|111608|111779.5|111579.5|111779.5|111628|111708|111558.5|31
1605007800000|2020-11-10 11:30:00|111780.5|111580.5|111770.5|111570.5|111780.5|111580.5|111770.5|111570.5|4
1605008100000|2020-11-10 11:35:00|111724|111624|111715|111615|111783.5|111630|111711.2|111569.4|44
1605008400000|2020-11-10 11:40:00|111710.5|111610.5|111703.5|111503.5|111741.5|111610.5|111632.5|111501.5|40
1605008700000|2020-11-10 11:45:00|111704|111504|111706|111506|111706|111506|111704|111504|4
1605009000000|2020-11-10 11:50:00|111719.1|111519.1|111702.1|111502.1|111745|111545|111701|111501|31
1605009300000|2020-11-10 11:55:00|111702.6|111502.6|111680.5|111480.5|111702.6|111520|111615.4|111455.5|23
1605009600000|2020-11-10 12:00:00|111681.6|111481.6|111721.9|111521.9|111721.9|111521.9|111679.1|111479.1|20
1605009900000|2020-11-10 12:05:00|111722.4|111522.4|111716.4|111516.4|111723.9|111523.9|111716.4|111516.4|9
1605010500000|2020-11-10 12:15:00|111712.9|111512.9|111712.9|111512.9|111714.9|111514.9|111712.9|111512.9|7
1605010800000|2020-11-10 12:20:00|111713.4|111513.4|111712.9|111512.9|111713.4|111513.4|111712.9|111512.9|2
1605011100000|2020-11-10 12:25:00|111713.4|111513.4|111752.9|111552.9|111752.9|111552.9|111713.4|111513.4|6
1605011400000|2020-11-10 12:30:00|111762.9|111562.9|111769.1|111569.1|111769.1|111569.1|111762.9|111562.9|4
1605012000000|2020-11-10 12:40:00|111764.1|111564.1|111769.1|111569.1|111769.1|111569.1|111746|111546|11
1605012600000|2020-11-10 12:50:00|111684.1|111584.1|111764.1|111564.1|111764.1|111584.1|111684.1|111564.1|2
1605012900000|2020-11-10 12:55:00|111690|111590|111764.1|111564.1|111764.1|111594.1|111690|111564.1|5
1605013500000|2020-11-10 13:05:00|111782.8|111582.8|111800.6|111600.6|111804.5|111604.5|111782.8|111582.8|13
1605013800000|2020-11-10 13:10:00|111805|111605|111819.1|111619.1|111819.1|111619.1|111794.6|111594.6|26
1605014100000|2020-11-10 13:15:00|111784.1|111684.1|111854.1|111654.1|111882|111712|111781.6|111615.4|49
1605014400000|2020-11-10 13:20:00|111855.5|111655.5|111864.1|111664.1|111864.1|111664.1|111846|111646|19
1605014700000|2020-11-10 13:25:00|111859.4|111659.4|111864.1|111664.1|111871.6|111671.6|111859.4|111659.4|8
1605015000000|2020-11-10 13:30:00|111871.6|111671.6|111863|111663|111871.6|111671.6|111863|111663|3
1605015300000|2020-11-10 13:35:00|111864.5|111664.5|111932|111732|111936.5|111794.5|111849.5|111664.5|47
1605015600000|2020-11-10 13:40:00|111931.5|111731.5|112009.5|111809.5|112021.5|111871|111894.5|111731.5|79
1605015900000|2020-11-10 13:45:00|111988.5|111788.5|112011|111811|112027|111843.7|111943.7|111765.5|46
1605016200000|2020-11-10 13:50:00|112004.5|111804.5|111906.3|111806.3|112004.5|111830.5|111891.5|111766|70
1605016500000|2020-11-10 13:55:00|111904.3|111804.3|111940.6|111740.6|111946.5|111808|111891.3|111739.1|42
1605016800000|2020-11-10 14:00:00|111939.7|111739.7|111923.6|111723.6|111948|111807.5|111900.5|111709|43
1605017100000|2020-11-10 14:05:00|111924.1|111724.1|111873|111673|111924.1|111724.1|111852|111652|45
1605017400000|2020-11-10 14:10:00|111870.6|111670.6|111840.6|111740.6|111873|111740.6|111812.1|111659.6|25
1605017700000|2020-11-10 14:15:00|111882|111682|111883|111683|111897.5|111767.3|111845.6|111672.1|33
1605018000000|2020-11-10 14:20:00|111883.5|111683.5|111896|111696|111901|111751.4|111831.5|111676.5|29
1605018300000|2020-11-10 14:25:00|111902|111702|111905.6|111705.6|111943|111775.6|111853.5|111696|39
1605018600000|2020-11-10 14:30:00|111830.6|111630.6|111830.6|111630.6|111853.1|111653.1|111830.6|111630.6|6
1605018900000|2020-11-10 14:35:00|111835.6|111635.6|111885.6|111685.6|111896.1|111696.1|111835.6|111635.6|13
1605019500000|2020-11-10 14:45:00|111870.6|111670.6|111910.6|111710.6|111910.6|111710.6|111870.6|111670.6|5
1605019800000|2020-11-10 14:50:00|111918.1|111718.1|111890.6|111690.6|111918.1|111718.1|111890.6|111690.6|10
1605020100000|2020-11-10 14:55:00|111885.6|111685.6|111895.6|111695.6|111895.6|111735.6|111835.6|111680.6|6
1605020400000|2020-11-10 15:00:00|111890.6|111690.6|111855.6|111655.6|111890.6|111735.6|111835.6|111655.6|11
1605020700000|2020-11-10 15:05:00|111853.1|111653.1|111830.6|111630.6|111860.6|111690.6|111760.6|111613.1|47
1605021000000|2020-11-10 15:10:00|111816.6|111616.6|111845.6|111645.6|111850.6|111675.6|111765.6|111616.6|15
1605021300000|2020-11-10 15:15:00|111840.6|111640.6|111785|111685|111840.6|111704.6|111785|111630|13
1605021600000|2020-11-10 15:20:00|111850|111650|111900|111700|111902.5|111759.8|111835|111650|35
1605021900000|2020-11-10 15:25:00|111895|111695|111895|111695|111900|111755|111840|111687.5|10
1605022200000|2020-11-10 15:30:00|111835|111735|111845|111745|111895|111750|111835|111695|4
1605022500000|2020-11-10 15:35:00|111842.5|111742.5|111850|111750|111895|111755|111835|111695|9
1605022800000|2020-11-10 15:40:00|111870|111770|111945|111745|111945|111800|111870|111710|13
1605023100000|2020-11-10 15:45:00|111890|111790|111930|111730|111945|111799.1|111870|111725|27
1605023400000|2020-11-10 15:50:00|111905|111805|111900|111800|111947.5|111805|111890|111735|18
1605023700000|2020-11-10 15:55:00|111945|111745|111858.8|111658.8|111945|111800|111855|111658.8|28
1605024000000|2020-11-10 16:00:00|111858.9|111658.9|111812.3|111612.3|111882.9|111682.9|111738.8|111603.8|17
1605024300000|2020-11-10 16:05:00|111813.8|111613.8|111833.8|111633.8|111838.8|111638.8|111808.8|111608.8|12
1605024600000|2020-11-10 16:10:00|111793.8|111693.8|111863.8|111663.8|111863.8|111693.8|111793.8|111658.8|4
1605024900000|2020-11-10 16:15:00|111818.8|111718.8|111878.8|111678.8|111888.3|111718.8|111818.8|111673.8|6
1605025200000|2020-11-10 16:20:00|111863.8|111663.8|111897.6|111697.6|111897.6|111718.8|111818.8|111663.8|4
1605025500000|2020-11-10 16:25:00|111893.8|111693.8|111878.8|111678.8|111893.8|111693.8|111878.8|111678.8|3
1605025800000|2020-11-10 16:30:00|111863.8|111663.8|111863.8|111663.8|111863.8|111663.8|111856.3|111656.3|3
1605026100000|2020-11-10 16:35:00|111823.8|111723.8|111883.8|111683.8|111883.8|111723.8|111823.8|111683.8|2
1605026400000|2020-11-10 16:40:00|111878.8|111678.8|111808.8|111708.8|111886.3|111733.8|111803.8|111661.3|28
1605026700000|2020-11-10 16:45:00|111803.8|111703.8|111818.8|111718.8|111863.8|111718.8|111788.8|111643.8|14
1605027000000|2020-11-10 16:50:00|111883.8|111683.8|111883.8|111683.8|111883.8|111733.8|111833.8|111673.8|14
1605027300000|2020-11-10 16:55:00|111898.8|111698.8|111898.8|111698.8|111898.8|111698.8|111898.8|111698.8|1
1605027600000|2020-11-10 17:00:00|111838.8|111738.8|111779.5|111679.5|111883.8|111738.8|111767|111622|31
1605027900000|2020-11-10 17:05:00|111782|111682|111792|111592|111865|111706|111762|111565|50
1605028200000|2020-11-10 17:10:00|111782|111582|111720|111520|111782.5|111582.5|111702|111502|9
1605028500000|2020-11-10 17:15:00|111702|111502|111717|111517|111717|111517|111702|111502|8
1605028800000|2020-11-10 17:20:00|111732|111532|111700|111500|111732|111572|111639.5|111495|22
1605029100000|2020-11-10 17:25:00|111660|111560|111765|111565|111765|111565|111640.2|111500.5|19
1605029400000|2020-11-10 17:30:00|111765.1|111565.1|111765|111565|111765.1|111565.1|111739.8|111539.8|7
1605030300000|2020-11-10 17:45:00|111759.4|111559.4|111745|111545|111759.5|111559.5|111745|111545|3
1605030900000|2020-11-10 17:55:00|111750.7|111550.7|111750.7|111550.7|111750.7|111550.7|111750.7|111550.7|1
1605031200000|2020-11-10 18:00:00|111749.5|111549.5|111739.5|111539.5|111749.5|111549.5|111739.5|111539.5|2
1605032400000|2020-11-10 18:20:00|111742.6|111542.6|111800.7|111600.7|111800.7|111600.7|111742.6|111542.6|5
1605032700000|2020-11-10 18:25:00|111806.3|111606.3|111826.3|111626.3|111826.3|111626.3|111806.3|111606.3|3
1605033000000|2020-11-10 18:30:00|111836.3|111636.3|111836.3|111636.3|111836.3|111636.3|111836.3|111636.3|1
1605033900000|2020-11-10 18:45:00|111835.1|111635.1|111840.7|111640.7|111840.7|111640.7|111835.1|111635.1|2
1605034500000|2020-11-10 18:55:00|111843.2|111643.2|111855.7|111655.7|111855.7|111655.7|111823.1|111623.1|6
1605034800000|2020-11-10 19:00:00|111850.7|111650.7|111850.7|111650.7|111850.7|111650.7|111850.7|111650.7|1
1605035400000|2020-11-10 19:10:00|111846.8|111646.8|111844.6|111644.6|111846.8|111646.8|111844.6|111644.6|2
1605035700000|2020-11-10 19:15:00|111840.7|111640.7|111840.7|111640.7|111840.7|111640.7|111840.7|111640.7|1
1605036300000|2020-11-10 19:25:00|111825.7|111625.7|111825.8|111625.8|111826.3|111626.3|111823.1|111623.1|4
1605036600000|2020-11-10 19:30:00|111840.7|111640.7|111830.7|111630.7|111840.7|111640.7|111830.7|111630.7|2
1605036900000|2020-11-10 19:35:00|111825.7|111625.7|111825.7|111625.7|111825.7|111625.7|111825.7|111625.7|1
1605037200000|2020-11-10 19:40:00|111820.7|111620.7|111793.1|111693.1|111830.7|111693.2|111793.1|111620.7|4
1605037500000|2020-11-10 19:45:00|111793.2|111693.2|111828.4|111628.4|111840|111693.2|111793.1|111628.4|14
1605037800000|2020-11-10 19:50:00|111823.4|111623.4|111823.4|111623.4|111823.4|111623.4|111823.4|111623.4|1
1605038100000|2020-11-10 19:55:00|111789.2|111589.2|111798.4|111598.4|111799.5|111599.5|111774.2|111574.2|29
1604970000000|2020-11-10 01:00:00|111875.7|111775.7|111903.5|111803.5|111909.5|111809.5|111845.1|111745.1|258
1604970300000|2020-11-10 01:05:00|111906|111806|111825.7|111725.7|111909.5|111809.5|111820|111720|328
1604970600000|2020-11-10 01:10:00|111826.2|111726.2|111791|111691|111846.7|111746.7|111775.7|111675.7|280
1604970900000|2020-11-10 01:15:00|111789|111689|111797.1|111697.1|111856.5|111756.5|111768.6|111668.6|368
1604971200000|2020-11-10 01:20:00|111796.9|111696.9|111757.6|111657.6|111815.1|111715.1|111753.4|111653.4|249
1604971500000|2020-11-10 01:25:00|111757.1|111657.1|111726|111626|111761.4|111661.4|111713|111613|236
1604971800000|2020-11-10 01:30:00|111727|111627|111738|111638|111765.1|111665.1|111722.9|111622.9|335
1604972100000|2020-11-10 01:35:00|111736.5|111636.5|111777.5|111677.5|111794.6|111694.6|111711.3|111611.3|261
1604972400000|2020-11-10 01:40:00|111775.5|111675.5|111770.7|111670.7|111819.4|111719.4|111760.1|111660.1|229
1604972700000|2020-11-10 01:45:00|111773.5|111673.5|111728.9|111628.9|111809.4|111709.4|111728.9|111628.9|212
1604973000000|2020-11-10 01:50:00|111729|111629|111688|111588|111746|111646|111674.6|111574.6|158
1604973300000|2020-11-10 01:55:00|111689.7|111589.7|111633.5|111533.5|111690|111590|111602.8|111502.8|330
1604973600000|2020-11-10 02:00:00|111630.4|111530.4|111588.4|111488.4|111639.4|111539.4|111579.4|111479.4|204
1604973900000|2020-11-10 02:05:00|111587.4|111487.4|111560.7|111460.7|111608.9|111508.9|111552.6|111452.6|234
1604974200000|2020-11-10 02:10:00|111560.1|111460.1|111560.1|111460.1|111565.2|111465.2|111491.7|111391.7|205
1604974500000|2020-11-10 02:15:00|111560.7|111460.7|111574.7|111474.7|111578.9|111478.9|111531.7|111431.7|224
1604974800000|2020-11-10 02:20:00|111577|111477|111565.8|111465.8|111590.5|111490.5|111554.6|111454.6|136
1604975100000|2020-11-10 02:25:00|111566.3|111466.3|111555.4|111455.4|111622.2|111522.2|111555.2|111455.2|213
1604975400000|2020-11-10 02:30:00|111555.5|111455.5|111550.2|111450.2|111570|111470|111519.9|111419.9|202
1604975700000|2020-11-10 02:35:00|111551.7|111451.7|111541|111441|111570.2|111470.2|111541|111441|155
1604976000000|2020-11-10 02:40:00|111540.5|111440.5|111520.1|111420.1|111565|111465|111520.1|111420.1|194
1604976300000|2020-11-10 02:45:00|111515.6|111415.6|111523.6|111423.6|111541.2|111441.2|111515|111415|153
1604976600000|2020-11-10 02:50:00|111521|111421|111589.4|111489.4|111595.1|111495.1|111513.8|111413.8|251
1604976900000|2020-11-10 02:55:00|111589.9|111489.9|111675|111575|111681.7|111581.7|111589.9|111489.9|255
1604977200000|2020-11-10 03:00:00|111675.1|111575.1|111659.4|111559.4|111684.9|111584.9|111633.5|111533.5|256
1604977500000|2020-11-10 03:05:00|111657.5|111557.5|111659.9|111559.9|111680.1|111580.1|111636|111536|168
1604977800000|2020-11-10 03:10:00|111660.2|111560.2|111619.9|111519.9|111666.9|111566.9|111619.9|111519.9|134
1604978100000|2020-11-10 03:15:00|111619.4|111519.4|111602.5|111502.5|111638.4|111538.4|111591|111491|220
1604978400000|2020-11-10 03:20:00|111607|111507|111634.4|111534.4|111639|111539|111600.1|111500.1|188
1604978700000|2020-11-10 03:25:00|111638.5|111538.5|111605.4|111505.4|111640.2|111540.2|111605.4|111505.4|145
1604979000000|2020-11-10 03:30:00|111605.5|111505.5|111575.1|111475.1|111609.4|111509.4|111574.9|111474.9|139
1604979300000|2020-11-10 03:35:00|111575.2|111475.2|111603.4|111503.4|111629.4|111529.4|111547.9|111447.9|231
1604979600000|2020-11-10 03:40:00|111604|111504|111600|111500|111609.9|111509.9|111578.5|111478.5|186
1604979900000|2020-11-10 03:45:00|111599.5|111499.5|111659.4|111559.4|111668.9|111568.9|111599|111499|203
1604980200000|2020-11-10 03:50:00|111655.9|111555.9|111659.9|111559.9|111668.5|111568.5|111648.4|111548.4|170
1604980500000|2020-11-10 03:55:00|111656.9|111556.9|111660.1|111560.1|111675.1|111575.1|111639.9|111539.9|168
1604980800000|2020-11-10 04:00:00|111660.2|111560.2|111608.4|111508.4|111660.2|111560.2|111605.9|111505.9|174
1604981100000|2020-11-10 04:05:00|111607.4|111507.4|111607.9|111507.9|111619|111519|111590.9|111490.9|147
1604981400000|2020-11-10 04:10:00|111605|111505|111562.2|111462.2|111605.9|111505.9|111562.2|111462.2|150
1604981700000|2020-11-10 04:15:00|111561|111461|111537.4|111437.4|111567.4|111467.4|111529.4|111429.4|156
1604982000000|2020-11-10 04:20:00|111537.5|111437.5|111505.1|111405.1|111555.1|111455.1|111487.9|111387.9|161
1604982300000|2020-11-10 04:25:00|111503.4|111403.4|111531.6|111431.6|111547.4|111447.4|111494.5|111394.5|140
1604982600000|2020-11-10 04:30:00|111532.1|111432.1|111551|111451|111557.4|111457.4|111525.5|111425.5|121
1604982900000|2020-11-10 04:35:00|111551.5|111451.5|111592.2|111492.2|111597|111497|111541.5|111441.5|196
1604983200000|2020-11-10 04:40:00|111591.7|111491.7|111560.2|111460.2|111598.9|111498.9|111549.9|111449.9|161
1604983500000|2020-11-10 04:45:00|111560.5|111460.5|111570|111470|111585|111485|111559.9|111459.9|108
1604983800000|2020-11-10 04:50:00|111570.5|111470.5|111550|111450|111579.4|111479.4|111548.9|111448.9|79
1604984100000|2020-11-10 04:55:00|111549.9|111449.9|111519.9|111419.9|111554.5|111454.5|111511.9|111411.9|135
1604984400000|2020-11-10 05:00:00|111518.9|111418.9|111524.5|111424.5|111558.9|111458.9|111510.7|111410.7|146
1604984700000|2020-11-10 05:05:00|111520.7|111420.7|111530.2|111430.2|111546.7|111446.7|111520.2|111420.2|167
1604985000000|2020-11-10 05:10:00|111530.1|111430.1|111539.9|111439.9|111550.1|111450.1|111520.1|111420.1|180
1604985300000|2020-11-10 05:15:00|111540|111440|111540|111440|111562.4|111462.4|111531.3|111431.3|91
1604985600000|2020-11-10 05:20:00|111540.5|111440.5|111524.4|111424.4|111547.9|111447.9|111519.4|111419.4|133
1604985900000|2020-11-10 05:25:00|111520.7|111420.7|111546.9|111446.9|111551|111451|111516.2|111416.2|142
1604986200000|2020-11-10 05:30:00|111547.4|111447.4|111590.2|111490.2|111595|111495|111540.5|111440.5|175
1604986500000|2020-11-10 05:35:00|111591.2|111491.2|111628.1|111528.1|111642.5|111542.5|111589.9|111489.9|161
1604986800000|2020-11-10 05:40:00|111627.6|111527.6|111611.7|111511.7|111628.1|111528.1|111605.1|111505.1|122
1604987100000|2020-11-10 05:45:00|111612.7|111512.7|111614.5|111514.5|111617.2|111517.2|111605.6|111505.6|89
1604987400000|2020-11-10 05:50:00|111615|111515|111595.1|111495.1|111615.5|111515.5|111584.2|111484.2|111
1604987700000|2020-11-10 05:55:00|111596.1|111496.1|111627.5|111527.5|111640.7|111540.7|111596.1|111496.1|167
1604988000000|2020-11-10 06:00:00|111628.9|111528.9|111599.5|111499.5|111628.9|111528.9|111586.7|111486.7|129
1604988300000|2020-11-10 06:05:00|111600.2|111500.2|111530.1|111430.1|111610.1|111510.1|111530.1|111430.1|159
1604988600000|2020-11-10 06:10:00|111530.2|111430.2|111504.7|111404.7|111540.1|111440.1|111461.6|111361.6|233
1604988900000|2020-11-10 06:15:00|111504.6|111404.6|111610.1|111510.1|111617.2|111517.2|111460.1|111360.1|260
1604989200000|2020-11-10 06:20:00|111605.1|111505.1|111630.2|111530.2|111630.2|111530.2|111582|111482|213
1604989500000|2020-11-10 06:25:00|111632.7|111532.7|111589|111489|111637.2|111537.2|111582|111482|228
1604989800000|2020-11-10 06:30:00|111590|111490|111594.5|111494.5|111598|111498|111574|111474|104
1604990100000|2020-11-10 06:35:00|111594|111494|111616|111416|111617|111495|111553.5|111409.5|66
1604990400000|2020-11-10 06:40:00|111615.5|111415.5|111580|111480|111631.5|111480.5|111564.5|111414|89
1604990700000|2020-11-10 06:45:00|111579.5|111479.5|111598|111498|111603.5|111503.5|111579|111479|43
1604991000000|2020-11-10 06:50:00|111597.5|111497.5|111581|111481|111605.5|111505.5|111576.5|111476.5|43
1604991300000|2020-11-10 06:55:00|111571|111471|111574|111474|111591.3|111491.3|111569.5|111469.5|40
1604991600000|2020-11-10 07:00:00|111574.8|111474.8|111571|111471|111579|111479|111562|111462|22
1604991900000|2020-11-10 07:05:00|111579|111479|111593.5|111393.5|111596.5|111479|111535|111379|38
1604992200000|2020-11-10 07:10:00|111592.5|111392.5|111583|111483|111636.5|111487.5|111553.7|111387.2|46
1604992500000|2020-11-10 07:15:00|111584.5|111484.5|111592.5|111492.5|111619.3|111519.3|111582|111482|61
1604992800000|2020-11-10 07:20:00|111595|111495|111621.5|111421.5|111621.5|111500.5|111580|111420.5|31
1604993100000|2020-11-10 07:25:00|111622|111422|111525.5|111425.5|111641|111486|111523.5|111422|45
1604993400000|2020-11-10 07:30:00|111526|111426|111627.2|111527.2|111650|111550|111525|111425|78
1604993700000|2020-11-10 07:35:00|111626|111526|111666|111466|111666|111526|111601|111464|20
1604994000000|2020-11-10 07:40:00|111666.5|111466.5|111685|111485|111710.5|111574|111638|111466.5|70
1604994300000|2020-11-10 07:45:00|111684.5|111484.5|111647.7|111447.7|111691|111491|111647.5|111447.5|26
1604994600000|2020-11-10 07:50:00|111663.2|111463.2|111620.6|111520.6|111663.2|111520.6|111575.5|111444.2|36
1604994900000|2020-11-10 07:55:00|111623.5|111523.5|111635|111535|111635|111535|111599.5|111499.5|23
1604995200000|2020-11-10 08:00:00|111634|111534|111635|111435|111653.5|111535|111617.5|111435|36
1604995500000|2020-11-10 08:05:00|111640|111440|111595|111495|111656|111500.2|111585|111439|32
1604995800000|2020-11-10 08:10:00|111611|111511|111599.2|111499.2|111620|111520|111595|111495|56
1604996100000|2020-11-10 08:15:00|111595|111495|111557.8|111457.8|111602.5|111502.5|111539.5|111439.5|127
1604996400000|2020-11-10 08:20:00|111559|111459|111545|111445|111559.5|111459.5|111527|111427|52
1604996700000|2020-11-10 08:25:00|111569|111469|111531.5|111431.5|111591.5|111491.5|111529.5|111429.5|105
1604997000000|2020-11-10 08:30:00|111531|111431|111584.5|111384.5|111591|111440|111516.5|111384.5|96
1604997300000|2020-11-10 08:35:00|111586.5|111386.5|111556|111456|111655.5|111485|111554.5|111386.5|68
1604997600000|2020-11-10 08:40:00|111555|111455|111539|111439|111624|111455.5|111535.5|111391|80
1604997900000|2020-11-10 08:45:00|111540.5|111440.5|111545|111445|111550|111450|111532.5|111432.5|57
1604998200000|2020-11-10 08:50:00|111540|111440|111530.5|111430.5|111540|111440|111521.5|111421.5|41
1604998500000|2020-11-10 08:55:00|111525|111425|111542|111442|111544|111444|111510.7|111410.7|42
1604998800000|2020-11-10 09:00:00|111555|111455|111630.5|111430.5|111636.5|111482.5|111555|111420|62
1604999100000|2020-11-10 09:05:00|111629.5|111429.5|111654.5|111454.5|111672.5|111510|111598.5|111429|67
1604999400000|2020-11-10 09:10:00|111656.5|111456.5|111656.5|111456.5|111676.5|111476.5|111654.5|111454.5|14
1604999700000|2020-11-10 09:15:00|111659.5|111459.5|111641.5|111441.5|111701|111501|111639.5|111439.5|77
1605000000000|2020-11-10 09:20:00|111640.5|111440.5|111640|111440|111641.5|111474|111559|111405.3|30
1605000300000|2020-11-10 09:25:00|111638.5|111438.5|111640.5|111440.5|111641.5|111441.5|111634|111434|32
1605000600000|2020-11-10 09:30:00|111641|111441|111689.5|111489.5|111691.5|111491.5|111634.5|111434.5|41
1605000900000|2020-11-10 09:35:00|111691|111491|111729|111529|111748|111588|111684|111489.5|67
1605001200000|2020-11-10 09:40:00|111730.5|111530.5|111661|111461|111730.5|111530.5|111656|111456|79
1605001500000|2020-11-10 09:45:00|111660|111460|111664.5|111464.5|111690|111490|111659.5|111459.5|50
1605001800000|2020-11-10 09:50:00|111666.5|111466.5|111729|111529|111729|111529|111659.5|111459.5|45
1605002100000|2020-11-10 09:55:00|111734|111534|111689.5|111589.5|111734.5|111592.5|111674.5|111524|49
1605002400000|2020-11-10 10:00:00|111689|111589|111670.5|111470.5|111690|111590|111646.3|111470.5|49
1605002700000|2020-11-10 10:05:00|111651.3|111551.3|111765|111565|111768|111614.5|111651.3|111480|63
1605003000000|2020-11-10 10:10:00|111715.5|111615.5|111742.5|111542.5|111798.3|111642.5|111655|111510|59
1605003300000|2020-11-10 10:15:00|111743|111543|111655.5|111555.5|111743.5|111565.5|111655.5|111505|23
1605003600000|2020-11-10 10:20:00|111698.3|111498.3|111690|111490|111700|111545.5|111630.5|111480.7|29
1605003900000|2020-11-10 10:25:00|111690.8|111490.8|111715|111515|111745.5|111545.5|111690.8|111490.8|39
1605004200000|2020-11-10 10:30:00|111665.5|111565.5|111685.5|111485.5|111709.8|111565.5|111623|111465|28
1605004500000|2020-11-10 10:35:00|111680.5|111480.5|111690|111490|111690|111490|111670|111470|11
1605004800000|2020-11-10 10:40:00|111696.5|111496.5|111745.5|111545.5|111747.5|111560.5|111655.5|111496.5|22
1605005100000|2020-11-10 10:45:00|111754|111554|111725|111625|111780.3|111635.5|111715.5|111554|18
1605005400000|2020-11-10 10:50:00|111735.5|111635.5|111705|111605|111780|111645.5|111705|111574|33
1605005700000|2020-11-10 10:55:00|111710|111610|111787.5|111587.5|111799|111656.2|111710|111580|32
1605006000000|2020-11-10 11:00:00|111789|111589|111805|111605|111808|111680.5|111769|111582.5|24
1605006300000|2020-11-10 11:05:00|111744.5|111644.5|111755|111655|111804|111660|111723.5|111599.5|37
1605006600000|2020-11-10 11:10:00|111799.5|111599.5|111740.5|111640.5|111799.5|111645|111733|111588|23
1605006900000|2020-11-10 11:15:00|111735|111635|111710.5|111610.5|111768|111635|111692.5|111547.5|48
1605007200000|2020-11-10 11:20:00|111708|111608|111779.5|111579.5|111779.5|111628|111708|111558.5|31
1605007800000|2020-11-10 11:30:00|111780.5|111580.5|111770.5|111570.5|111780.5|111580.5|111770.5|111570.5|4
1605008100000|2020-11-10 11:35:00|111724|111624|111715|111615|111783.5|111630|111711.2|111569.4|44
1605008400000|2020-11-10 11:40:00|111710.5|111610.5|111703.5|111503.5|111741.5|111610.5|111632.5|111501.5|40
1605008700000|2020-11-10 11:45:00|111704|111504|111706|111506|111706|111506|111704|111504|4
1605009000000|2020-11-10 11:50:00|111719.1|111519.1|111702.1|111502.1|111745|111545|111701|111501|31
1605009300000|2020-11-10 11:55:00|111702.6|111502.6|111680.5|111480.5|111702.6|111520|111615.4|111455.5|23
1605009600000|2020-11-10 12:00:00|111681.6|111481.6|111721.9|111521.9|111721.9|111521.9|111679.1|111479.1|20
1605009900000|2020-11-10 12:05:00|111722.4|111522.4|111716.4|111516.4|111723.9|111523.9|111716.4|111516.4|9
1605010500000|2020-11-10 12:15:00|111712.9|111512.9|111712.9|111512.9|111714.9|111514.9|111712.9|111512.9|7
1605010800000|2020-11-10 12:20:00|111713.4|111513.4|111712.9|111512.9|111713.4|111513.4|111712.9|111512.9|2
1605011100000|2020-11-10 12:25:00|111713.4|111513.4|111752.9|111552.9|111752.9|111552.9|111713.4|111513.4|6
1605011400000|2020-11-10 12:30:00|111762.9|111562.9|111769.1|111569.1|111769.1|111569.1|111762.9|111562.9|4
1605012000000|2020-11-10 12:40:00|111764.1|111564.1|111769.1|111569.1|111769.1|111569.1|111746|111546|11
1605012600000|2020-11-10 12:50:00|111684.1|111584.1|111764.1|111564.1|111764.1|111584.1|111684.1|111564.1|2
1605012900000|2020-11-10 12:55:00|111690|111590|111764.1|111564.1|111764.1|111594.1|111690|111564.1|5
1605013500000|2020-11-10 13:05:00|111782.8|111582.8|111800.6|111600.6|111804.5|111604.5|111782.8|111582.8|13
1605013800000|2020-11-10 13:10:00|111805|111605|111819.1|111619.1|111819.1|111619.1|111794.6|111594.6|26
1605014100000|2020-11-10 13:15:00|111784.1|111684.1|111854.1|111654.1|111882|111712|111781.6|111615.4|49
1605014400000|2020-11-10 13:20:00|111855.5|111655.5|111864.1|111664.1|111864.1|111664.1|111846|111646|19
1605014700000|2020-11-10 13:25:00|111859.4|111659.4|111864.1|111664.1|111871.6|111671.6|111859.4|111659.4|8
1605015000000|2020-11-10 13:30:00|111871.6|111671.6|111863|111663|111871.6|111671.6|111863|111663|3
1605015300000|2020-11-10 13:35:00|111864.5|111664.5|111932|111732|111936.5|111794.5|111849.5|111664.5|47
1605015600000|2020-11-10 13:40:00|111931.5|111731.5|112009.5|111809.5|112021.5|111871|111894.5|111731.5|79
1605015900000|2020-11-10 13:45:00|111988.5|111788.5|112011|111811|112027|111843.7|111943.7|111765.5|46
1605016200000|2020-11-10 13:50:00|112004.5|111804.5|111906.3|111806.3|112004.5|111830.5|111891.5|111766|70
1605016500000|2020-11-10 13:55:00|111904.3|111804.3|111940.6|111740.6|111946.5|111808|111891.3|111739.1|42
1605016800000|2020-11-10 14:00:00|111939.7|111739.7|111923.6|111723.6|111948|111807.5|111900.5|111709|43
1605017100000|2020-11-10 14:05:00|111924.1|111724.1|111873|111673|111924.1|111724.1|111852|111652|45
1605017400000|2020-11-10 14:10:00|111870.6|111670.6|111840.6|111740.6|111873|111740.6|111812.1|111659.6|25
1605017700000|2020-11-10 14:15:00|111882|111682|111883|111683|111897.5|111767.3|111845.6|111672.1|33
1605018000000|2020-11-10 14:20:00|111883.5|111683.5|111896|111696|111901|111751.4|111831.5|111676.5|29
1605018300000|2020-11-10 14:25:00|111902|111702|111905.6|111705.6|111943|111775.6|111853.5|111696|39
1605018600000|2020-11-10 14:30:00|111830.6|111630.6|111830.6|111630.6|111853.1|111653.1|111830.6|111630.6|6
1605018900000|2020-11-10 14:35:00|111835.6|111635.6|111885.6|111685.6|111896.1|111696.1|111835.6|111635.6|13
1605019500000|2020-11-10 14:45:00|111870.6|111670.6|111910.6|111710.6|111910.6|111710.6|111870.6|111670.6|5
1605019800000|2020-11-10 14:50:00|111918.1|111718.1|111890.6|111690.6|111918.1|111718.1|111890.6|111690.6|10
1605020100000|2020-11-10 14:55:00|111885.6|111685.6|111895.6|111695.6|111895.6|111735.6|111835.6|111680.6|6
1605020400000|2020-11-10 15:00:00|111890.6|111690.6|111855.6|111655.6|111890.6|111735.6|111835.6|111655.6|11
1605020700000|2020-11-10 15:05:00|111853.1|111653.1|111830.6|111630.6|111860.6|111690.6|111760.6|111613.1|47
1605021000000|2020-11-10 15:10:00|111816.6|111616.6|111845.6|111645.6|111850.6|111675.6|111765.6|111616.6|15
1605021300000|2020-11-10 15:15:00|111840.6|111640.6|111785|111685|111840.6|111704.6|111785|111630|13
1605021600000|2020-11-10 15:20:00|111850|111650|111900|111700|111902.5|111759.8|111835|111650|35
1605021900000|2020-11-10 15:25:00|111895|111695|111895|111695|111900|111755|111840|111687.5|10
1605022200000|2020-11-10 15:30:00|111835|111735|111845|111745|111895|111750|111835|111695|4
1605022500000|2020-11-10 15:35:00|111842.5|111742.5|111850|111750|111895|111755|111835|111695|9
1605022800000|2020-11-10 15:40:00|111870|111770|111945|111745|111945|111800|111870|111710|13
1605023100000|2020-11-10 15:45:00|111890|111790|111930|111730|111945|111799.1|111870|111725|27
1605023400000|2020-11-10 15:50:00|111905|111805|111900|111800|111947.5|111805|111890|111735|18
1605023700000|2020-11-10 15:55:00|111945|111745|111858.8|111658.8|111945|111800|111855|111658.8|28
1605024000000|2020-11-10 16:00:00|111858.9|111658.9|111812.3|111612.3|111882.9|111682.9|111738.8|111603.8|17
1605024300000|2020-11-10 16:05:00|111813.8|111613.8|111833.8|111633.8|111838.8|111638.8|111808.8|111608.8|12
1605024600000|2020-11-10 16:10:00|111793.8|111693.8|111863.8|111663.8|111863.8|111693.8|111793.8|111658.8|4
1605024900000|2020-11-10 16:15:00|111818.8|111718.8|111878.8|111678.8|111888.3|111718.8|111818.8|111673.8|6
1605025200000|2020-11-10 16:20:00|111863.8|111663.8|111897.6|111697.6|111897.6|111718.8|111818.8|111663.8|4
1605025500000|2020-11-10 16:25:00|111893.8|111693.8|111878.8|111678.8|111893.8|111693.8|111878.8|111678.8|3
1605025800000|2020-11-10 16:30:00|111863.8|111663.8|111863.8|111663.8|111863.8|111663.8|111856.3|111656.3|3
1605026100000|2020-11-10 16:35:00|111823.8|111723.8|111883.8|111683.8|111883.8|111723.8|111823.8|111683.8|2
1605026400000|2020-11-10 16:40:00|111878.8|111678.8|111808.8|111708.8|111886.3|111733.8|111803.8|111661.3|28
1605026700000|2020-11-10 16:45:00|111803.8|111703.8|111818.8|111718.8|111863.8|111718.8|111788.8|111643.8|14
1605027000000|2020-11-10 16:50:00|111883.8|111683.8|111883.8|111683.8|111883.8|111733.8|111833.8|111673.8|14
1605027300000|2020-11-10 16:55:00|111898.8|111698.8|111898.8|111698.8|111898.8|111698.8|111898.8|111698.8|1
1605027600000|2020-11-10 17:00:00|111838.8|111738.8|111779.5|111679.5|111883.8|111738.8|111767|111622|31
1605027900000|2020-11-10 17:05:00|111782|111682|111792|111592|111865|111706|111762|111565|50
1605028200000|2020-11-10 17:10:00|111782|111582|111720|111520|111782.5|111582.5|111702|111502|9
1605028500000|2020-11-10 17:15:00|111702|111502|111717|111517|111717|111517|111702|111502|8
1605028800000|2020-11-10 17:20:00|111732|111532|111700|111500|111732|111572|111639.5|111495|22
1605029100000|2020-11-10 17:25:00|111660|111560|111765|111565|111765|111565|111640.2|111500.5|19
1605029400000|2020-11-10 17:30:00|111765.1|111565.1|111765|111565|111765.1|111565.1|111739.8|111539.8|7
1605030300000|2020-11-10 17:45:00|111759.4|111559.4|111745|111545|111759.5|111559.5|111745|111545|3
1605030900000|2020-11-10 17:55:00|111750.7|111550.7|111750.7|111550.7|111750.7|111550.7|111750.7|111550.7|1
1605031200000|2020-11-10 18:00:00|111749.5|111549.5|111739.5|111539.5|111749.5|111549.5|111739.5|111539.5|2
1605032400000|2020-11-10 18:20:00|111742.6|111542.6|111800.7|111600.7|111800.7|111600.7|111742.6|111542.6|5
1605032700000|2020-11-10 18:25:00|111806.3|111606.3|111826.3|111626.3|111826.3|111626.3|111806.3|111606.3|3
1605033000000|2020-11-10 18:30:00|111836.3|111636.3|111836.3|111636.3|111836.3|111636.3|111836.3|111636.3|1
1605033900000|2020-11-10 18:45:00|111835.1|111635.1|111840.7|111640.7|111840.7|111640.7|111835.1|111635.1|2
1605034500000|2020-11-10 18:55:00|111843.2|111643.2|111855.7|111655.7|111855.7|111655.7|111823.1|111623.1|6
1605034800000|2020-11-10 19:00:00|111850.7|111650.7|111850.7|111650.7|111850.7|111650.7|111850.7|111650.7|1
1605035400000|2020-11-10 19:10:00|111846.8|111646.8|111844.6|111644.6|111846.8|111646.8|111844.6|111644.6|2
1605035700000|2020-11-10 19:15:00|111840.7|111640.7|111840.7|111640.7|111840.7|111640.7|111840.7|111640.7|1
1605036300000|2020-11-10 19:25:00|111825.7|111625.7|111825.8|111625.8|111826.3|111626.3|111823.1|111623.1|4
1605036600000|2020-11-10 19:30:00|111840.7|111640.7|111830.7|111630.7|111840.7|111640.7|111830.7|111630.7|2
1605036900000|2020-11-10 19:35:00|111825.7|111625.7|111825.7|111625.7|111825.7|111625.7|111825.7|111625.7|1
1605037200000|2020-11-10 19:40:00|111820.7|111620.7|111793.1|111693.1|111830.7|111693.2|111793.1|111620.7|4
1605037500000|2020-11-10 19:45:00|111793.2|111693.2|111828.4|111628.4|111840|111693.2|111793.1|111628.4|14
1605037800000|2020-11-10 19:50:00|111823.4|111623.4|111823.4|111623.4|111823.4|111623.4|111823.4|111623.4|1
1605038100000|2020-11-10 19:55:00|111789.2|111589.2|111798.4|111598.4|111799.5|111599.5|111774.2|111574.2|29
1605056400000|2020-11-11 01:00:00|111529.5|111429.5|111570|111470|111577.5|111477.5|111522.5|111422.5|165
1605056700000|2020-11-11 01:05:00|111569|111469|111541|111441|111589.7|111489.7|111541|111441|251
1605057000000|2020-11-11 01:10:00|111540.5|111440.5|111535.5|111435.5|111545|111445|111514.8|111414.8|170
1605057300000|2020-11-11 01:15:00|111536|111436|111567.6|111467.6|111596|111496|111533|111433|182
1605057600000|2020-11-11 01:20:00|111565.1|111465.1|111569|111469|111591|111491|111549|111449|197
1605057900000|2020-11-11 01:25:00|111573.5|111473.5|111570.5|111470.5|111579.7|111479.7|111539.5|111439.5|196
1605058200000|2020-11-11 01:30:00|111570|111470|111550|111450|111595.3|111495.3|111546.5|111446.5|280
1605058500000|2020-11-11 01:35:00|111547|111447|111501.5|111401.5|111550|111450|111468|111368|325
1605058800000|2020-11-11 01:40:00|111502|111402|111470.2|111370.2|111520.7|111420.7|111459.9|111359.9|172
1605059100000|2020-11-11 01:45:00|111473.2|111373.2|111395|111295|111500.1|111400.1|111386.2|111286.2|224
1605059400000|2020-11-11 01:50:00|111394|111294|111341|111241|111394|111294|111281.4|111181.4|243
1605059700000|2020-11-11 01:55:00|111341.6|111241.6|111300|111200|111346|111246|111289|111189|225
1605060000000|2020-11-11 02:00:00|111295|111195|111285.2|111185.2|111328.5|111228.5|111284.5|111184.5|204
1605060300000|2020-11-11 02:05:00|111285.1|111185.1|111266.4|111166.4|111290.2|111190.2|111241|111141|147
1605060600000|2020-11-11 02:10:00|111266.9|111166.9|111300.2|111200.2|111305|111205|111260.1|111160.1|189
1605060900000|2020-11-11 02:15:00|111305|111205|111298|111198|111309.9|111209.9|111269.4|111169.4|153
1605061200000|2020-11-11 02:20:00|111296.4|111196.4|111298.9|111198.9|111335|111235|111285.1|111185.1|171
1605061500000|2020-11-11 02:25:00|111298.4|111198.4|111329.4|111229.4|111329.5|111229.5|111279.9|111179.9|116
1605061800000|2020-11-11 02:30:00|111329.5|111229.5|111374.4|111274.4|111395.1|111295.1|111319.4|111219.4|196
1605062100000|2020-11-11 02:35:00|111370.1|111270.1|111360.1|111260.1|111395.1|111295.1|111349.9|111249.9|160
1605062400000|2020-11-11 02:40:00|111354.9|111254.9|111345.1|111245.1|111355.1|111255.1|111329.9|111229.9|142
1605062700000|2020-11-11 02:45:00|111340.2|111240.2|111345.1|111245.1|111370.2|111270.2|111329.9|111229.9|94
1605063000000|2020-11-11 02:50:00|111341.3|111241.3|111340.1|111240.1|111348.8|111248.8|111328.7|111228.7|95
1605063300000|2020-11-11 02:55:00|111335.2|111235.2|111334.7|111234.7|111340.1|111240.1|111315.1|111215.1|90
1605063600000|2020-11-11 03:00:00|111334|111234|111305|111205|111334.4|111234.4|111289.9|111189.9|104
1605063900000|2020-11-11 03:05:00|111305.1|111205.1|111295.1|111195.1|111320.2|111220.2|111290|111190|114
1605064200000|2020-11-11 03:10:00|111289.9|111189.9|111245|111145|111290.2|111190.2|111229.9|111129.9|102
1605064500000|2020-11-11 03:15:00|111245.1|111145.1|111215.1|111115.1|111248.9|111148.9|111209.9|111109.9|142
1605064800000|2020-11-11 03:20:00|111214.4|111114.4|111209.9|111109.9|111240.1|111140.1|111205.1|111105.1|144
1605065100000|2020-11-11 03:25:00|111210|111110|111240.2|111140.2|111244.6|111144.6|111210|111110|80
1605065400000|2020-11-11 03:30:00|111240|111140|111270.2|111170.2|111285.1|111185.1|111230.1|111130.1|110
1605065700000|2020-11-11 03:35:00|111265.5|111165.5|111279.5|111179.5|111281|111181|111254.5|111154.5|189
1605066000000|2020-11-11 03:40:00|111280.5|111180.5|111240.1|111140.1|111296|111196|111235.1|111135.1|188
1605066300000|2020-11-11 03:45:00|111239.9|111139.9|111245.1|111145.1|111248.8|111148.8|111239.9|111139.9|88
1605066600000|2020-11-11 03:50:00|111245.2|111145.2|111220.2|111120.2|111245.7|111145.7|111210.1|111110.1|48
1605066900000|2020-11-11 03:55:00|111222.2|111122.2|111240.2|111140.2|111240.2|111140.2|111222.2|111122.2|74
1605067200000|2020-11-11 04:00:00|111242.1|111142.1|111259.9|111159.9|111270.2|111170.2|111242.1|111142.1|126
1605067500000|2020-11-11 04:05:00|111261.2|111161.2|111270.1|111170.1|111280.1|111180.1|111255.1|111155.1|82
1605067800000|2020-11-11 04:10:00|111270|111170|111260.2|111160.2|111275.1|111175.1|111260|111160|80
1605068100000|2020-11-11 04:15:00|111266|111166|111240.2|111140.2|111275.1|111175.1|111240.1|111140.1|88
1605068400000|2020-11-11 04:20:00|111240.1|111140.1|111239.9|111139.9|111250.2|111150.2|111220.1|111120.1|71
1605068700000|2020-11-11 04:25:00|111235.1|111135.1|111260.2|111160.2|111262.9|111162.9|111235.1|111135.1|26
1605069000000|2020-11-11 04:30:00|111268.8|111168.8|111230.1|111130.1|111280.1|111180.1|111225.5|111125.5|88
1605069300000|2020-11-11 04:35:00|111234.9|111134.9|111219.9|111119.9|111234.9|111134.9|111202.2|111102.2|114
1605069600000|2020-11-11 04:40:00|111220|111120|111235|111135|111248.5|111148.5|111219.9|111119.9|64
1605069900000|2020-11-11 04:45:00|111230.2|111130.2|111244.6|111144.6|111244.7|111144.7|111225|111125|52
1605070200000|2020-11-11 04:50:00|111244.7|111144.7|111230.2|111130.2|111248.8|111148.8|111225.1|111125.1|70
1605070500000|2020-11-11 04:55:00|111230|111130|111196.4|111096.4|111235.1|111135.1|111185.4|111085.4|76
1605070800000|2020-11-11 05:00:00|111200.2|111100.2|111175.1|111075.1|111216.2|111116.2|111171.2|111071.2|93
1605071100000|2020-11-11 05:05:00|111175|111075|111160.2|111060.2|111190.2|111090.2|111139.9|111039.9|117
1605071400000|2020-11-11 05:10:00|111160.1|111060.1|111150.2|111050.2|111170|111070|111142.8|111042.8|127
1605071700000|2020-11-11 05:15:00|111150|111050|111175.1|111075.1|111175.1|111075.1|111149.9|111049.9|46
1605072000000|2020-11-11 05:20:00|111171.8|111071.8|111155.5|111055.5|111207.9|111107.9|111155.5|111055.5|102
1605072300000|2020-11-11 05:25:00|111159.9|111059.9|111148.8|111048.8|111170.2|111070.2|111145|111045|95
1605072600000|2020-11-11 05:30:00|111147.4|111047.4|111169.9|111069.9|111170.2|111070.2|111141.5|111041.5|92
1605072900000|2020-11-11 05:35:00|111167.4|111067.4|111205.4|111105.4|111207|111107|111155.1|111055.1|88
1605073200000|2020-11-11 05:40:00|111205.9|111105.9|111123.7|111023.7|111207.4|111107.4|111123.7|111023.7|123
1605073500000|2020-11-11 05:45:00|111122.7|111022.7|111088|110988|111122.7|111022.7|111063.2|110963.2|190
1605073800000|2020-11-11 05:50:00|111091.7|110991.7|111105|111005|111135|111035|111088|110988|93
1605074100000|2020-11-11 05:55:00|111109.9|111009.9|111075.7|110975.7|111110.1|111010.1|111055.4|110955.4|141
1605074400000|2020-11-11 06:00:00|111079.9|110979.9|111060.2|110960.2|111088.8|110988.8|111025.4|110925.4|123
1605074700000|2020-11-11 06:05:00|111065|110965|111090.2|110990.2|111098.9|110998.9|111055.1|110955.1|109
1605075000000|2020-11-11 06:10:00|111090|110990|111045.1|110945.1|111090.2|110990.2|111045|110945|86
1605075300000|2020-11-11 06:15:00|111037.4|110937.4|111040.2|110940.2|111046.7|110946.7|111010|110910|131
1605075600000|2020-11-11 06:20:00|111040.7|110940.7|111048.9|110948.9|111048.9|110948.9|111039.9|110939.9|79
1605075900000|2020-11-11 06:25:00|111048.8|110948.8|111080.5|110980.5|111110.2|111010.2|111042.2|110942.2|169
1605076200000|2020-11-11 06:30:00|111080|110980|111089|110989|111089.5|110989.5|111064|110964|70
1605076500000|2020-11-11 06:35:00|111094|110994|111026|110926|111097|110997|111018.5|110918.5|59
1605076800000|2020-11-11 06:40:00|111025.5|110925.5|111040.5|110940.5|111062|110962|111025.5|110925.5|33
1605077100000|2020-11-11 06:45:00|111041|110941|111035|110935|111041|110941|111029.5|110929.5|16
1605077400000|2020-11-11 06:50:00|111034.5|110934.5|111053|110953|111055.5|110955.5|111034.5|110934.5|32
1605077700000|2020-11-11 06:55:00|111052.5|110952.5|111068.8|110968.8|111075.7|110975.7|111052|110952|21
1605078000000|2020-11-11 07:00:00|111069.8|110969.8|111069|110969|111079|110979|111067.8|110967.8|26
1605078300000|2020-11-11 07:05:00|111064|110964|111054.5|110954.5|111065|110965|111037.5|110937.5|36
1605078600000|2020-11-11 07:10:00|111062.3|110962.3|111106|111006|111115|111015|111056|110956|50
1605078900000|2020-11-11 07:15:00|111099|110999|111096|110996|111214.5|111060.5|111079|110951.5|69
1605079200000|2020-11-11 07:20:00|111091|110991|111111|111011|111141|111015|111081|110924.5|29
1605079500000|2020-11-11 07:25:00|111116|111016|111134|111034|111206.5|111059|111114|110994|54
1605079800000|2020-11-11 07:30:00|111135|111035|111109.5|111009.5|111139.5|111039.5|111109.5|111009.5|63
1605080100000|2020-11-11 07:35:00|111109|111009|111126|111026|111126.5|111026.5|111094|110994|48
1605080400000|2020-11-11 07:40:00|111136.3|111036.3|111150|111050|111166.5|111066.5|111129.5|111029.5|74
1605080700000|2020-11-11 07:45:00|111150.5|111050.5|111214.5|111114.5|111215|111115|111150|111050|93
1605081000000|2020-11-11 07:50:00|111214|111114|111234.5|111034.5|111236.5|111116|111181.5|111034|69
1605081300000|2020-11-11 07:55:00|111230|111030|111270|111070|111274|111119|111161.5|111030|38
1605081600000|2020-11-11 08:00:00|111260|111060|111260|111060|111260|111110|111206.5|111049|22
1605081900000|2020-11-11 08:05:00|111215|111115|111155|111055|111215|111115|111136.5|111036.5|58
1605082200000|2020-11-11 08:10:00|111161.5|111061.5|111260|111060|111260|111115|111161|111041|62
1605082500000|2020-11-11 08:15:00|111269.5|111069.5|111266|111166|111321|111196|111230|111069|102
1605082800000|2020-11-11 08:20:00|111271|111171|111410|111310|111435.5|111310|111260|111160|127
1605083100000|2020-11-11 08:25:00|111415|111315|111345|111245|111456.2|111320|111330|111186.5|89
1605083400000|2020-11-11 08:30:00|111343.5|111243.5|111356|111256|111411|111275.8|111330|111210|57
1605083700000|2020-11-11 08:35:00|111355.5|111255.5|111374.5|111174.5|111378|111255.5|111335|111174|28
1605084000000|2020-11-11 08:40:00|111369.5|111169.5|111298|111198|111369.5|111199.5|111298|111139.5|29
1605084300000|2020-11-11 08:45:00|111282.8|111182.8|111254.3|111154.3|111304.5|111204.5|111254.1|111154.1|61
1605084600000|2020-11-11 08:50:00|111251.3|111151.3|111370.5|111270.5|111370.5|111270.5|111219.5|111059|146
1605084900000|2020-11-11 08:55:00|111371.3|111271.3|111349.5|111249.5|111371.3|111271.3|111345|111245|75
1605085200000|2020-11-11 09:00:00|111350.5|111250.5|111329.5|111229.5|111350.5|111250.5|111324|111224|110
1605085500000|2020-11-11 09:05:00|111327|111227|111353.5|111253.5|111414|111265|111294|111194|135
1605085800000|2020-11-11 09:10:00|111350|111250|111290.5|111190.5|111413.5|111272.5|111290|111150|80
1605086100000|2020-11-11 09:15:00|111291.5|111191.5|111254.5|111154.5|111291.5|111191.5|111253.5|111153.5|29
1605086400000|2020-11-11 09:20:00|111256.5|111156.5|111320|111220|111320.5|111220.5|111256.5|111156.5|29
1605086700000|2020-11-11 09:25:00|111318|111218|111310|111210|111354|111219.1|111295|111154|18
1605087000000|2020-11-11 09:30:00|111308|111208|111285|111185|111351|111208|111275|111140|44
1605087300000|2020-11-11 09:35:00|111276.5|111176.5|111344|111144|111355.5|111187|111276.5|111144|47
1605087600000|2020-11-11 09:40:00|111346|111146|111359.5|111159.5|111384.5|111231.1|111314.5|111144|18
1605087900000|2020-11-11 09:45:00|111361|111161|111365|111165|111365|111165|111361|111161|2
1605088200000|2020-11-11 09:50:00|111366.5|111166.5|111344.5|111244.5|111380|111245|111320|111166.5|31
1605088500000|2020-11-11 09:55:00|111344|111244|111342.5|111242.5|111350.6|111250.6|111340|111240|45
1605088800000|2020-11-11 10:00:00|111345|111245|111312.1|111212.1|111384|111255|111312.1|111170|47
1605089100000|2020-11-11 10:05:00|111312|111212|111338|111138|111338.5|111225|111283.6|111138|45
1605089400000|2020-11-11 10:10:00|111337.5|111137.5|111305|111205|111350|111205|111305|111135.5|23
1605090000000|2020-11-11 10:20:00|111300|111200|111315|111215|111327|111227|111295|111195|19
1605090300000|2020-11-11 10:25:00|111301.1|111201.1|111295|111195|111318|111218|111295|111195|15
1605090600000|2020-11-11 10:30:00|111315|111215|111331|111231|111410|111255|111307|111207|57
1605090900000|2020-11-11 10:35:00|111315|111215|111335|111235|111370.5|111240|111302.6|111162|17
1605091200000|2020-11-11 10:40:00|111315|111215|111387.5|111187.5|111405.5|111278|111311.1|111177|72
1605091500000|2020-11-11 10:45:00|111387|111187|111417.5|111217.5|111418|111254.5|111340|111180|24
1605091800000|2020-11-11 10:50:00|111417|111217|111354.5|111254.5|111417.5|111262.5|111349.5|111212.6|16
1605092100000|2020-11-11 10:55:00|111351.5|111251.5|111356|111256|111356.5|111256.5|111339.5|111239.5|20
1605092400000|2020-11-11 11:00:00|111355.5|111255.5|111319.5|111219.5|111390.5|111259.5|111299.5|111162.5|46
1605092700000|2020-11-11 11:05:00|111323.5|111223.5|111327|111227|111333|111233|111323|111223|11
1605093000000|2020-11-11 11:10:00|111328|111228|111399.5|111199.5|111404|111229.5|111328|111185.5|24
1605093600000|2020-11-11 11:20:00|111411.5|111211.5|111411.5|111211.5|111415|111215|111411.5|111211.5|6
1605093900000|2020-11-11 11:25:00|111412.5|111212.5|111404|111204|111412.5|111212.5|111404|111204|12
1605094200000|2020-11-11 11:30:00|111395.5|111195.5|111412.5|111212.5|111412.5|111212.5|111395.5|111195.5|3
1605094500000|2020-11-11 11:35:00|111413.5|111213.5|111412.5|111212.5|111414|111214|111412.5|111212.5|11
1605094800000|2020-11-11 11:40:00|111367|111267|111364.5|111264.5|111404.5|111274|111357.5|111202|25
1605095100000|2020-11-11 11:45:00|111356.5|111256.5|111372.5|111272.5|111423.3|111272.5|111344.7|111221.8|25
1605095400000|2020-11-11 11:50:00|111373|111273|111466|111266|111473.5|111335.3|111373|111228|29
1605095700000|2020-11-11 11:55:00|111472|111272|111401|111301|111476.7|111346|111401|111261|15
1605096000000|2020-11-11 12:00:00|111439|111239|111441|111241|111481|111321|111416|111237|38
1605096300000|2020-11-11 12:05:00|111445|111245|111521|111321|111521|111369.8|111410|111245|12
1605096600000|2020-11-11 12:10:00|111476|111376|111481|111381|111481|111381|111476|111376|2
1605096900000|2020-11-11 12:15:00|111486|111386|111500|111400|111500|111400|111481|111381|21
1605097200000|2020-11-11 12:20:00|111485.7|111385.7|111480|111380|111518.8|111400|111475|111296|22
1605097500000|2020-11-11 12:25:00|111484.5|111284.5|111500|111300|111500|111300|111476.7|111276.7|12
1605097800000|2020-11-11 12:30:00|111460|111360|111514.8|111414.8|111546|111414.8|111460|111331|10
1605098100000|2020-11-11 12:35:00|111539.5|111339.5|111576|111476|111581|111476|111508.4|111338.5|24
1605098400000|2020-11-11 12:40:00|111573.4|111473.4|111546|111446|111611|111481|111546|111386|35
1605098700000|2020-11-11 12:45:00|111541|111441|111544.4|111444.4|111589|111444.4|111514.4|111336|43
1605099000000|2020-11-11 12:50:00|111536|111436|111564|111464|111610.5|111474.9|111531|111386|25
1605099300000|2020-11-11 12:55:00|111563.9|111463.9|111521.5|111421.5|111572|111472|111521.5|111421.5|27
1605099600000|2020-11-11 13:00:00|111524.1|111424.1|111590.5|111390.5|111603|111425|111522|111351|24
1605099900000|2020-11-11 13:05:00|111586.5|111386.5|111571.8|111371.8|111586.5|111386.5|111571.8|111371.8|3
1605100200000|2020-11-11 13:10:00|111571.9|111371.9|111560|111360|111583.8|111405|111505|111360|10
1605100500000|2020-11-11 13:15:00|111525|111425|111515|111415|111560|111425|111496.5|111355|5
1605100800000|2020-11-11 13:20:00|111508.4|111408.4|111528.4|111428.4|111600|111440|111508.4|111374.9|36
1605101100000|2020-11-11 13:25:00|111533.4|111433.4|111518.4|111418.4|111533.4|111433.4|111513.4|111413.4|4
1605101400000|2020-11-11 13:30:00|111523.4|111423.4|111603.5|111403.5|111603.5|111453.5|111523.4|111403.5|9
1605101700000|2020-11-11 13:35:00|111597.4|111397.4|111589.5|111389.5|111605|111445|111529|111373.5|28
1605102000000|2020-11-11 13:40:00|111580|111380|111544.5|111444.5|111605|111465|111540|111380|13
1605102300000|2020-11-11 13:45:00|111544|111444|111567|111367|111605|111453|111525.5|111365|28
1605102600000|2020-11-11 13:50:00|111570|111370|111490|111390|111581|111445|111485|111340|64
1605102900000|2020-11-11 13:55:00|111549|111349|111519|111319|111555|111410|111459|111317.5|43
1605103200000|2020-11-11 14:00:00|111460|111360|111520|111320|111522|111360|111460|111310|5
1605103500000|2020-11-11 14:05:00|111525|111325|111525|111325|111558.5|111390|111485|111320|26
1605103800000|2020-11-11 14:10:00|111521|111321|111469.5|111369.5|111521.1|111371.1|111437|111321|24
1605104100000|2020-11-11 14:15:00|111469|111369|111525|111325|111525|111369|111468.5|111322.5|7
1605104400000|2020-11-11 14:20:00|111480|111380|111480|111380|111480|111380|111480|111380|1
1605104700000|2020-11-11 14:25:00|111485|111385|111485|111385|111544.5|111385|111480|111325|8
1605105000000|2020-11-11 14:30:00|111525|111325|111550|111350|111595|111395|111481|111325|18
1605105300000|2020-11-11 14:35:00|111545|111345|111575|111375|111575|111375|111545|111345|4
1605105600000|2020-11-11 14:40:00|111572|111372|111574.5|111374.5|111574.6|111374.6|111572|111372|6
1605105900000|2020-11-11 14:45:00|111572|111372|111555|111355|111572|111372|111555|111355|49
1605106200000|2020-11-11 14:50:00|111560|111360|111580|111380|111580|111380|111555|111355|27
1605106800000|2020-11-11 15:00:00|111583.3|111383.3|111582.5|111382.5|111588.9|111388.9|111545|111345|14
1605107100000|2020-11-11 15:05:00|111584|111384|111585|111385|111603.5|111403.5|111584|111384|9
1605107400000|2020-11-11 15:10:00|111585.1|111385.1|111572.5|111372.5|111585.1|111385.1|111555|111355|9
1605107700000|2020-11-11 15:15:00|111573|111373|111573.5|111373.5|111577.5|111377.5|111572.5|111372.5|10
1605108000000|2020-11-11 15:20:00|111573.3|111373.3|111560|111360|111573.3|111373.3|111560|111360|3
1605108300000|2020-11-11 15:25:00|111491|111391|111560|111360|111560|111391|111491|111360|2
1605108600000|2020-11-11 15:30:00|111575|111375|111570|111370|111575|111375|111560|111360|4
1605108900000|2020-11-11 15:35:00|111571.5|111371.5|111565|111365|111575|111375|111555|111355|7
1605109200000|2020-11-11 15:40:00|111570|111370|111585|111385|111585|111385|111570|111370|2
1605109500000|2020-11-11 15:45:00|111570|111370|111570|111370|111570|111370|111570|111370|1
1605109800000|2020-11-11 15:50:00|111575|111375|111560|111360|111612.5|111412.5|111560|111360|14
1605110100000|2020-11-11 15:55:00|111565|111365|111575|111375|111585|111385|111550|111350|9
1605110400000|2020-11-11 16:00:00|111575.5|111375.5|111570|111370|111575.5|111375.5|111570|111370|2
1605110700000|2020-11-11 16:05:00|111565|111365|111560|111360|111565|111365|111560|111360|2
1605111000000|2020-11-11 16:10:00|111491|111391|111575.5|111375.5|111575.5|111395|111485|111360|14
1605111300000|2020-11-11 16:15:00|111570|111370|111570|111370|111575.5|111375.5|111570|111370|4
1605111600000|2020-11-11 16:20:00|111571.5|111371.5|111570|111370|111575.5|111375.5|111570|111370|4
1605111900000|2020-11-11 16:25:00|111535|111335|111568|111368|111568|111368|111535|111335|2
1605112200000|2020-11-11 16:30:00|111565|111365|111540|111340|111565|111365|111535|111335|6
1605112500000|2020-11-11 16:35:00|111545|111345|111555|111355|111562.5|111362.5|111545|111345|5
1605112800000|2020-11-11 16:40:00|111545|111345|111545|111345|111545|111345|111545|111345|1
1605113100000|2020-11-11 16:45:00|111465|111365|111435|111335|111465|111365|111435|111335|16
1605113400000|2020-11-11 16:50:00|111437.5|111337.5|111495|111295|111530|111345|111435|111290.2|27
1605113700000|2020-11-11 16:55:00|111502.5|111302.5|111440|111340|111502.5|111340|111440|111295|5
1605114000000|2020-11-11 17:00:00|111445|111345|111495|111295|111497.5|111345|111445|111295|3
1605114300000|2020-11-11 17:05:00|111510|111310|111500|111300|111510|111310|111500|111300|2
1605114600000|2020-11-11 17:10:00|111495|111295|111421|111321|111495|111321|111421|111275|8
1605114900000|2020-11-11 17:15:00|111425|111325|111495|111295|111498.8|111327.5|111421|111295|13
1605115500000|2020-11-11 17:25:00|111485|111285|111485|111285|111485|111285|111485|111285|1
1605115800000|2020-11-11 17:30:00|111430|111330|111485|111285|111487.5|111335|111430|111285|4
1605116100000|2020-11-11 17:35:00|111430|111330|111460|111260|111475|111330|111420|111250|11
1605116400000|2020-11-11 17:40:00|111455|111255|111460|111260|111460|111260|111450|111250|4
1605117000000|2020-11-11 17:50:00|111385|111285|111455|111255|111455|111285|111370.5|111198.2|11
1605117300000|2020-11-11 17:55:00|111460|111260|111460|111260|111460|111260|111460|111260|1
1605117900000|2020-11-11 18:05:00|111455|111255|111455|111255|111455|111300|111400|111255|3
1605118500000|2020-11-11 18:15:00|111385|111285|111380|111280|111430|111285|111380|111220|15
1605118800000|2020-11-11 18:20:00|111385|111285|111380|111280|111385|111285|111380|111280|2
1605119700000|2020-11-11 18:35:00|111385|111285|111380|111280|111385|111285|111380|111280|2
1605120300000|2020-11-11 18:45:00|111450|111250|111440|111240|111450|111250|111440|111240|3
1605120900000|2020-11-11 18:55:00|111400|111300|111400|111300|111400|111300|111400|111300|1
1605121200000|2020-11-11 19:00:00|111405|111305|111400|111300|111405|111305|111400|111300|4
1605121500000|2020-11-11 19:05:00|111440|111240|111440|111240|111440|111240|111440|111240|1
1605121800000|2020-11-11 19:10:00|111435|111235|111440|111240|111440|111240|111435|111235|2
1605122100000|2020-11-11 19:15:00|111439.3|111239.3|111435|111235|111440|111240|111405|111205|8
1605122400000|2020-11-11 19:20:00|111430|111230|111430|111230|111430|111230|111430|111230|1
1605122700000|2020-11-11 19:25:00|111435|111235|111435|111235|111440|111240|111435|111235|3
1605123300000|2020-11-11 19:35:00|111447.5|111247.5|111435|111235|111447.5|111247.5|111435|111235|2
1605123600000|2020-11-11 19:40:00|111440|111240|111455|111255|111475|111315|111415|111240|8
1605123900000|2020-11-11 19:45:00|111460|111260|111460|111260|111460|111260|111460|111260|1
1605124200000|2020-11-11 19:50:00|111470|111270|111470|111270|111470|111270|111470|111270|1
1605124500000|2020-11-11 19:55:00|111455|111255|111455|111255|111455|111255|111455|111255|1
1605142800000|2020-11-12 01:00:00|111269|111169|111271.4|111171.4|111297.5|111197.5|111268|111168|174
1605143100000|2020-11-12 01:05:00|111264.7|111164.7|111290|111190|111292.9|111192.9|111251.5|111151.5|176
1605143400000|2020-11-12 01:10:00|111289.5|111189.5|111272.5|111172.5|111295.1|111195.1|111266|111166|173
1605143700000|2020-11-12 01:15:00|111271.5|111171.5|111255.5|111155.5|111277.5|111177.5|111251|111151|148
1605144000000|2020-11-12 01:20:00|111253|111153|111215.6|111115.6|111260.5|111160.5|111213.5|111113.5|184
1605144300000|2020-11-12 01:25:00|111216.1|111116.1|111185.2|111085.2|111222.7|111122.7|111184|111084|136
1605144600000|2020-11-12 01:30:00|111183.2|111083.2|111240.1|111140.1|111240.1|111140.1|111154.7|111054.7|262
1605144900000|2020-11-12 01:35:00|111239.9|111139.9|111300.7|111200.7|111301.9|111201.9|111225.1|111125.1|195
1605145200000|2020-11-12 01:40:00|111301.2|111201.2|111245.1|111145.1|111304.5|111204.5|111245.1|111145.1|141
1605145500000|2020-11-12 01:45:00|111240.7|111140.7|111225.5|111125.5|111248.9|111148.9|111180.2|111080.2|155
1605145800000|2020-11-12 01:50:00|111225|111125|111245.1|111145.1|111245.1|111145.1|111210.1|111110.1|134
1605146100000|2020-11-12 01:55:00|111244.9|111144.9|111225.1|111125.1|111245.1|111145.1|111215.1|111115.1|133
1605146400000|2020-11-12 02:00:00|111221.2|111121.2|111265.2|111165.2|111268.9|111168.9|111215.1|111115.1|121
1605146700000|2020-11-12 02:05:00|111265.7|111165.7|111300.1|111200.1|111301.7|111201.7|111255.5|111155.5|197
1605147000000|2020-11-12 02:10:00|111296.7|111196.7|111340.1|111240.1|111351.2|111251.2|111290.2|111190.2|242
1605147300000|2020-11-12 02:15:00|111341.7|111241.7|111392.2|111292.2|111425.6|111325.6|111340.2|111240.2|252
1605147600000|2020-11-12 02:20:00|111393.2|111293.2|111350.2|111250.2|111395.2|111295.2|111345.7|111245.7|173
1605147900000|2020-11-12 02:25:00|111345.1|111245.1|111370.2|111270.2|111370.2|111270.2|111320.2|111220.2|81
1605148200000|2020-11-12 02:30:00|111371.2|111271.2|111321|111221|111375.1|111275.1|111319|111219|145
1605148500000|2020-11-12 02:35:00|111320|111220|111328.9|111228.9|111338.9|111238.9|111315|111215|94
1605148800000|2020-11-12 02:40:00|111325.1|111225.1|111388.9|111288.9|111388.9|111288.9|111319.9|111219.9|120
1605149100000|2020-11-12 02:45:00|111388.8|111288.8|111420.1|111320.1|111428.9|111328.9|111385.1|111285.1|135
1605149400000|2020-11-12 02:50:00|111418.9|111318.9|111388.9|111288.9|111418.9|111318.9|111385|111285|91
1605149700000|2020-11-12 02:55:00|111388.8|111288.8|111374.9|111274.9|111410.1|111310.1|111374.9|111274.9|139
1605150000000|2020-11-12 03:00:00|111373.9|111273.9|111370.1|111270.1|111384.9|111284.9|111335.1|111235.1|83
1605150300000|2020-11-12 03:05:00|111369.9|111269.9|111400.1|111300.1|111410.1|111310.1|111360.1|111260.1|110
1605150600000|2020-11-12 03:10:00|111404.4|111304.4|111448.2|111348.2|111462.2|111362.2|111390.1|111290.1|160
1605150900000|2020-11-12 03:15:00|111450.7|111350.7|111471.2|111371.2|111480.1|111380.1|111441.7|111341.7|111
1605151200000|2020-11-12 03:20:00|111470.2|111370.2|111527.4|111427.4|111542.7|111442.7|111468.7|111368.7|167
1605151500000|2020-11-12 03:25:00|111526.9|111426.9|111510.7|111410.7|111532.2|111432.2|111504.9|111404.9|143
1605151800000|2020-11-12 03:30:00|111510.1|111410.1|111530.2|111430.2|111535.1|111435.1|111510.1|111410.1|170
1605152100000|2020-11-12 03:35:00|111530.1|111430.1|111529.9|111429.9|111535|111435|111508.8|111408.8|132
1605152400000|2020-11-12 03:40:00|111530.1|111430.1|111531|111431|111536.5|111436.5|111513.2|111413.2|89
1605152700000|2020-11-12 03:45:00|111532|111432|111530.2|111430.2|111533.9|111433.9|111530.2|111430.2|18
1605153000000|2020-11-12 03:50:00|111530.1|111430.1|111525.1|111425.1|111545.1|111445.1|111521.8|111421.8|79
1605153300000|2020-11-12 03:55:00|111524.6|111424.6|111500.1|111400.1|111525.1|111425.1|111470.1|111370.1|107
1605153600000|2020-11-12 04:00:00|111501.1|111401.1|111460.1|111360.1|111509.4|111409.4|111441.1|111341.1|136
1605153900000|2020-11-12 04:05:00|111460.2|111360.2|111450.2|111350.2|111484.7|111384.7|111440.1|111340.1|80
1605154200000|2020-11-12 04:10:00|111450.1|111350.1|111465.1|111365.1|111470.1|111370.1|111440.2|111340.2|79
1605154500000|2020-11-12 04:15:00|111469.9|111369.9|111481.2|111381.2|111490.2|111390.2|111460.1|111360.1|56
1605154800000|2020-11-12 04:20:00|111481.7|111381.7|111483.2|111383.2|111492.2|111392.2|111481.7|111381.7|42
1605155100000|2020-11-12 04:25:00|111484.7|111384.7|111511.5|111411.5|111512.6|111412.6|111484.7|111384.7|65
1605155400000|2020-11-12 04:30:00|111512|111412|111510.6|111410.6|111515|111415|111495.4|111395.4|46
1605155700000|2020-11-12 04:35:00|111510.4|111410.4|111540.4|111440.4|111540.4|111440.4|111491.1|111391.1|80
1605156000000|2020-11-12 04:40:00|111544.4|111444.4|111556.1|111456.1|111570.4|111470.4|111525.9|111425.9|78
1605156300000|2020-11-12 04:45:00|111560.6|111460.6|111520.4|111420.4|111561.6|111461.6|111510.4|111410.4|60
1605156600000|2020-11-12 04:50:00|111520.6|111420.6|111540.4|111440.4|111540.6|111440.6|111520.4|111420.4|76
1605156900000|2020-11-12 04:55:00|111540.6|111440.6|111571.1|111471.1|111577.1|111477.1|111536.5|111436.5|86
1605157200000|2020-11-12 05:00:00|111571.6|111471.6|111550.6|111450.6|111580.4|111480.4|111540.4|111440.4|86
1605157500000|2020-11-12 05:05:00|111555.6|111455.6|111530.4|111430.4|111556.1|111456.1|111500.5|111400.5|123
1605157800000|2020-11-12 05:10:00|111525.4|111425.4|111481.4|111381.4|111526.1|111426.1|111479.7|111379.7|86
1605158100000|2020-11-12 05:15:00|111482.4|111382.4|111460.4|111360.4|111482.4|111382.4|111450.1|111350.1|107
1605158400000|2020-11-12 05:20:00|111455.1|111355.1|111440.9|111340.9|111465.1|111365.1|111435|111335|104
1605158700000|2020-11-12 05:25:00|111440.1|111340.1|111440.1|111340.1|111465.1|111365.1|111429.2|111329.2|127
1605159000000|2020-11-12 05:30:00|111439.7|111339.7|111440.1|111340.1|111445.1|111345.1|111400.1|111300.1|105
1605159300000|2020-11-12 05:35:00|111439.9|111339.9|111449.9|111349.9|111469.9|111369.9|111432.9|111332.9|89
1605159600000|2020-11-12 05:40:00|111450.1|111350.1|111450.1|111350.1|111469.9|111369.9|111420.1|111320.1|82
1605159900000|2020-11-12 05:45:00|111450.2|111350.2|111495.2|111395.2|111510.1|111410.1|111450.1|111350.1|114
1605160200000|2020-11-12 05:50:00|111495.7|111395.7|111500.1|111400.1|111500.1|111400.1|111480.1|111380.1|55
1605160500000|2020-11-12 05:55:00|111500.2|111400.2|111559.1|111459.1|111559.1|111459.1|111500.2|111400.2|172
1605160800000|2020-11-12 06:00:00|111554.7|111454.7|111539.4|111439.4|111555.1|111455.1|111510.7|111410.7|165
1605161100000|2020-11-12 06:05:00|111540.1|111440.1|111545.1|111445.1|111545.1|111445.1|111491.1|111391.1|127
1605161400000|2020-11-12 06:10:00|111554.7|111454.7|111605|111505|111605.2|111505.2|111551.7|111451.7|105
1605161700000|2020-11-12 06:15:00|111605.2|111505.2|111630.2|111530.2|111640.1|111540.1|111605|111505|89
1605162000000|2020-11-12 06:20:00|111630.1|111530.1|111565.5|111465.5|111630.1|111530.1|111565.5|111465.5|137
1605162300000|2020-11-12 06:25:00|111567.4|111467.4|111582|111482|111582|111482|111551|111451|123
1605162600000|2020-11-12 06:30:00|111584.5|111484.5|111571|111471|111684|111550|111565|111420|122
1605162900000|2020-11-12 06:35:00|111570.5|111470.5|111561|111461|111614.5|111483.5|111558|111414.5|39
1605163200000|2020-11-12 06:40:00|111560.3|111460.3|111550.5|111350.5|111594|111461.8|111474|111321|74
1605163500000|2020-11-12 06:45:00|111549|111349|111515|111415|111579.5|111416|111509.5|111348.5|65
1605163800000|2020-11-12 06:50:00|111516|111416|111551|111351|111591|111445.5|111501.5|111351|57
1605164100000|2020-11-12 06:55:00|111550.5|111350.5|111538|111438|111597.5|111445|111504.5|111350.5|61
1605164400000|2020-11-12 07:00:00|111585|111385|111539|111439|111611|111459.5|111535.7|111382|63
1605164700000|2020-11-12 07:05:00|111537.5|111437.5|111527|111427|111552.2|111452.2|111517.5|111417.5|48
1605165000000|2020-11-12 07:10:00|111526|111426|111559|111359|111594.5|111426.5|111500.3|111357.5|47
1605165300000|2020-11-12 07:15:00|111559.5|111359.5|111518|111418|111583|111439.5|111518|111359|39
1605165600000|2020-11-12 07:20:00|111515.5|111415.5|111588|111388|111588|111440|111515.5|111388|22
1605165900000|2020-11-12 07:25:00|111587.5|111387.5|111589.5|111389.5|111594.3|111394.3|111584.5|111384.5|10
1605166200000|2020-11-12 07:30:00|111590|111390|111583|111383|111590|111390|111583|111383|15
1605166500000|2020-11-12 07:35:00|111586|111386|111547.5|111447.5|111586|111455|111545.5|111384.5|21
1605166800000|2020-11-12 07:40:00|111547|111447|111597|111397|111598|111451|111521.1|111391.5|26
1605167100000|2020-11-12 07:45:00|111599|111399|111655|111455|111659.6|111459.6|111599|111399|55
1605167400000|2020-11-12 07:50:00|111658|111458|111637|111537|111681.5|111537.5|111590|111458|59
1605167700000|2020-11-12 07:55:00|111636.5|111536.5|111603|111503|111678|111536.5|111601.5|111470.2|36
1605168000000|2020-11-12 08:00:00|111600.5|111500.5|111572|111472|111622|111505.8|111560|111406.5|55
1605168300000|2020-11-12 08:05:00|111571.5|111471.5|111525|111425|111571.5|111471.5|111518|111418|48
1605168600000|2020-11-12 08:10:00|111517.4|111417.4|111545.9|111445.9|111551.4|111451.4|111517.4|111417.4|46
1605168900000|2020-11-12 08:15:00|111548|111448|111556.9|111456.9|111631.3|111469.9|111548|111410|41
1605169200000|2020-11-12 08:20:00|111558.9|111458.9|111570.8|111470.8|111653|111503.8|111558.9|111422.9|52
1605169500000|2020-11-12 08:25:00|111580.8|111480.8|111535.8|111435.8|111580.8|111480.8|111535.8|111435.8|11
1605169800000|2020-11-12 08:30:00|111520.3|111420.3|111471.5|111371.5|111550|111432.5|111471|111338|63
1605170100000|2020-11-12 08:35:00|111473|111373|111530|111330|111538.5|111382|111473|111326.5|17
1605170700000|2020-11-12 08:45:00|111531.5|111331.5|111585|111385|111597.5|111450|111491|111331.5|71
1605171000000|2020-11-12 08:50:00|111584|111384|111530.5|111430.5|111584|111434.3|111505|111384|15
1605171300000|2020-11-12 08:55:00|111525.8|111425.8|111545|111445|111615.8|111458.5|111525.8|111405.5|44
1605171600000|2020-11-12 09:00:00|111540|111440|111534|111434|111540.1|111440.1|111515|111415|42
1605171900000|2020-11-12 09:05:00|111520.3|111420.3|111554|111454|111558|111458|111520.1|111420.1|30
1605172200000|2020-11-12 09:10:00|111552|111452|111550|111450|111554.5|111454.5|111550|111450|15
1605172500000|2020-11-12 09:15:00|111547|111447|111544.5|111444.5|111547|111447|111541.5|111441.5|15
1605172800000|2020-11-12 09:20:00|111546.5|111446.5|111529|111429|111546.5|111446.5|111527.8|111427.8|10
1605173100000|2020-11-12 09:25:00|111530.3|111430.3|111510|111410|111530.3|111430.3|111503.6|111403.6|33
1605173400000|2020-11-12 09:30:00|111502|111402|111455|111355|111539.5|111415|111430.5|111329|94
1605173700000|2020-11-12 09:35:00|111454.5|111354.5|111434.1|111334.1|111473|111354.5|111407|111255|30
1605174000000|2020-11-12 09:40:00|111432|111332|111442|111342|111442|111342|111432|111332|5
1605174300000|2020-11-12 09:45:00|111447|111347|111370|111270|111478.6|111362|111370|111250|94
1605174600000|2020-11-12 09:50:00|111379.1|111279.1|111367|111267|111388.6|111288.6|111362.5|111262.5|55
1605174900000|2020-11-12 09:55:00|111367.5|111267.5|111412.5|111212.5|111417.1|111282.6|111333.3|111193.1|60
1605175200000|2020-11-12 10:00:00|111415.6|111215.6|111404.1|111204.1|111424.1|111260.1|111351.3|111201.1|27
1605175500000|2020-11-12 10:05:00|111404.6|111204.6|111415.9|111215.9|111424.1|111224.1|111404.6|111204.6|17
1605175800000|2020-11-12 10:10:00|111352.5|111252.5|111374.1|111274.1|111374.1|111274.1|111341.9|111241.9|32
1605176100000|2020-11-12 10:15:00|111370.6|111270.6|111342|111242|111372|111272|111337.7|111237.7|14
1605176400000|2020-11-12 10:20:00|111337|111237|111443.5|111243.5|111443.5|111266|111331.5|111193.2|27
1605176700000|2020-11-12 10:25:00|111428|111228|111427|111227|111428|111228|111427|111227|4
1605177000000|2020-11-12 10:30:00|111426|111226|111367|111267|111426|111267.5|111352|111226|5
1605177300000|2020-11-12 10:35:00|111342|111242|111381.2|111181.2|111386.2|111247.4|111338|111180.7|20
1605177600000|2020-11-12 10:40:00|111381.7|111181.7|111377|111177|111390.8|111190.8|111370.5|111170.5|12
1605177900000|2020-11-12 10:45:00|111332|111232|111352|111252|111390.2|111252|111322|111187|13
1605178200000|2020-11-12 10:50:00|111365|111265|111337|111237|111388|111265|111332.5|111187.5|23
1605178800000|2020-11-12 11:00:00|111394.2|111194.2|111387|111187|111397|111197|111387|111187|3
1605179100000|2020-11-12 11:05:00|111375.5|111175.5|111342|111242|111387|111242|111332.5|111173|13
1605179400000|2020-11-12 11:10:00|111347|111247|111387|111187|111392|111247|111323.4|111187|14
1605179700000|2020-11-12 11:15:00|111332|111232|111387|111187|111387|111232|111327|111182|4
1605180000000|2020-11-12 11:20:00|111387.5|111187.5|111342|111242|111387.5|111249.4|111342|111187|5
1605180300000|2020-11-12 11:25:00|111349.4|111249.4|111395.6|111195.6|111395.6|111249.4|111338.4|111195.6|8
1605180600000|2020-11-12 11:30:00|111405.6|111205.6|111405.6|111205.6|111405.6|111205.6|111405.6|111205.6|1
1605180900000|2020-11-12 11:35:00|111415.6|111215.6|111425.6|111225.6|111425.6|111225.6|111415.6|111215.6|3
1605181200000|2020-11-12 11:40:00|111433|111233|111425.6|111225.6|111435|111235|111425.6|111225.6|4
1605181500000|2020-11-12 11:45:00|111376|111276|111376|111276|111376|111276|111376|111276|1
1605181800000|2020-11-12 11:50:00|111376.5|111276.5|111390.6|111290.6|111398.5|111298.5|111376.5|111276.5|8
1605182100000|2020-11-12 11:55:00|111385.6|111285.6|111382.5|111282.5|111398|111298|111382.5|111282.5|13
1605182400000|2020-11-12 12:00:00|111387|111287|111410.8|111310.8|111420|111320|111383|111283|12
1605182700000|2020-11-12 12:05:00|111417|111317|111489.1|111389.1|111554.8|111399.1|111412|111272|35
1605183000000|2020-11-12 12:10:00|111483.5|111383.5|111480|111380|111493|111389.1|111474|111293|14
1605183300000|2020-11-12 12:15:00|111490|111390|111500|111300|111508.5|111393|111478|111299|9
1605183600000|2020-11-12 12:20:00|111498.5|111298.5|111475|111375|111525|111380|111470|111290|8
1605183900000|2020-11-12 12:25:00|111480|111380|111450.2|111350.2|111481|111381|111449.2|111349.2|10
1605184200000|2020-11-12 12:30:00|111451.2|111351.2|111500|111300|111500|111352.5|111451.2|111274.5|22
1605184500000|2020-11-12 12:35:00|111505|111305|111505|111305|111505|111305|111505|111305|1
1605184800000|2020-11-12 12:40:00|111510.5|111310.5|111451|111351|111510.5|111375|111448|111310.5|21
1605185100000|2020-11-12 12:45:00|111509|111309|111451|111351|111511|111351|111451|111306|5
1605185400000|2020-11-12 12:50:00|111512|111312|111526|111326|111540.5|111389|111480|111312|13
1605185700000|2020-11-12 12:55:00|111517|111317|111514.5|111314.5|111517|111317|111514.5|111314.5|2
1605186000000|2020-11-12 13:00:00|111515|111315|111471|111371|111526|111371|111471|111315|4
1605186300000|2020-11-12 13:05:00|111533.5|111333.5|111539|111339|111539|111339|111533.5|111333.5|6
1605186600000|2020-11-12 13:10:00|111542|111342|111515|111415|111576.7|111434.7|111504.1|111342|16
1605186900000|2020-11-12 13:15:00|111549|111349|111526|111326|111549.5|111349.5|111526|111326|14
1605187200000|2020-11-12 13:20:00|111525|111325|111525|111325|111536.6|111336.6|111519.7|111319.7|12
1605187500000|2020-11-12 13:25:00|111526.5|111326.5|111525.1|111325.1|111533.8|111385|111485|111320|11
1605187800000|2020-11-12 13:30:00|111520|111320|111515|111315|111527.4|111327.4|111515|111315|5
1605188100000|2020-11-12 13:35:00|111514|111314|111503.2|111303.2|111514|111347.5|111441.2|111279.7|25
1605188400000|2020-11-12 13:40:00|111504.2|111304.2|111504.7|111304.7|111504.7|111304.7|111504.2|111304.2|2
1605189300000|2020-11-12 13:55:00|111499.2|111299.2|111465.1|111265.1|111499.2|111299.2|111465.1|111265.1|2
1605189600000|2020-11-12 14:00:00|111465|111265|111460|111260|111465|111265|111460|111260|6
1605189900000|2020-11-12 14:05:00|111460.5|111260.5|111510.6|111310.6|111512.1|111312.1|111460.5|111260.5|17
1605190200000|2020-11-12 14:10:00|111517.1|111317.1|111528.5|111328.5|111529|111329|111516.1|111316.1|17
1605190500000|2020-11-12 14:15:00|111529|111329|111529.5|111329.5|111529.5|111329.5|111521.5|111321.5|8
1605190800000|2020-11-12 14:20:00|111530.5|111330.5|111471|111371|111541|111384.1|111461.5|111318|26
1605191100000|2020-11-12 14:25:00|111519|111319|111525.1|111325.1|111525.1|111394.1|111490.1|111305|18
1605191400000|2020-11-12 14:30:00|111530.1|111330.1|111540.1|111340.1|111545.1|111345.1|111530.1|111330.1|4
1605191700000|2020-11-12 14:35:00|111535.1|111335.1|111530.1|111330.1|111535.1|111335.1|111530.1|111330.1|4
1605192000000|2020-11-12 14:40:00|111535.1|111335.1|111460.1|111260.1|111535.1|111335.1|111460.1|111260.1|30
1605192300000|2020-11-12 14:45:00|111482.5|111282.5|111485.1|111285.1|111495.1|111295.1|111460.1|111260.1|20
1605192600000|2020-11-12 14:50:00|111495.1|111295.1|111440.1|111340.1|111495.1|111350.1|111440.1|111285.1|8
1605192900000|2020-11-12 14:55:00|111445.1|111345.1|111475.1|111275.1|111480.1|111345.1|111416.1|111275.1|24
1605193200000|2020-11-12 15:00:00|111435.1|111335.1|111415.1|111315.1|111490.1|111335.1|111415.1|111290.1|4
1605193500000|2020-11-12 15:05:00|111415|111315|111445.1|111245.1|111450.1|111315.1|111409.4|111236.3|12
1605194100000|2020-11-12 15:15:00|111405.1|111305.1|111430.1|111230.1|111440.1|111305.1|111366.1|111220.1|12
1605194400000|2020-11-12 15:20:00|111425.1|111225.1|111418.8|111218.8|111425.1|111225.1|111418.8|111218.8|2
1605194700000|2020-11-12 15:25:00|111423.8|111223.8|111453.8|111253.8|111463.3|111263.3|111423.8|111223.8|7
1605195000000|2020-11-12 15:30:00|111433.8|111233.8|111448.8|111248.8|111448.8|111248.8|111428.8|111228.8|7
1605195600000|2020-11-12 15:40:00|111438.8|111238.8|111368.8|111168.8|111438.8|111253.9|111343.8|111168.8|21
1605195900000|2020-11-12 15:45:00|111358.8|111158.8|111358.8|111158.8|111358.8|111158.8|111358.8|111158.8|1
1605196200000|2020-11-12 15:50:00|111278.8|111178.8|111368.8|111168.8|111368.8|111178.8|111278.8|111156.6|5
1605196500000|2020-11-12 15:55:00|111373.8|111173.8|111373.8|111173.8|111373.8|111173.8|111373.8|111173.8|1
1605196800000|2020-11-12 16:00:00|111381.3|111181.3|111378.8|111178.8|111381.3|111181.3|111378.8|111178.8|2
1605197100000|2020-11-12 16:05:00|111388.8|111188.8|111373.6|111173.6|111388.8|111188.8|111373.6|111173.6|3
1605197400000|2020-11-12 16:10:00|111368.6|111168.6|111363.6|111163.6|111368.6|111168.6|111363.6|111163.6|2
1605198000000|2020-11-12 16:20:00|111353.6|111153.6|111353.6|111153.6|111353.6|111153.6|111353.6|111153.6|1
1605198300000|2020-11-12 16:25:00|111358.6|111158.6|111353.6|111153.6|111363.6|111163.6|111353.6|111153.6|4
1605198600000|2020-11-12 16:30:00|111348.6|111148.6|111378.6|111178.6|111378.6|111218.6|111308.8|111148.6|12
1605198900000|2020-11-12 16:35:00|111318.6|111218.6|111420.8|111220.8|111433.7|111248.6|111313.6|111178.6|22
1605199200000|2020-11-12 16:40:00|111415.8|111215.8|111448.6|111248.6|111458.6|111258.6|111415.8|111215.8|23
1605199500000|2020-11-12 16:45:00|111433.6|111233.6|111428.6|111228.6|111436.1|111273.6|111373.6|111218.6|8
1605199800000|2020-11-12 16:50:00|111428.9|111228.9|111433.6|111233.6|111438.6|111271.1|111366.1|111223.6|13
1605200400000|2020-11-12 17:00:00|111428.6|111228.6|111384.6|111284.6|111453.6|111284.6|111364.6|111218.6|20
1605200700000|2020-11-12 17:05:00|111388.6|111288.6|111458.6|111258.6|111458.6|111288.6|111388.6|111258.6|2
1605201900000|2020-11-12 17:25:00|111471.1|111271.1|111453.6|111253.6|111471.1|111271.1|111453.6|111253.6|3
1605202200000|2020-11-12 17:30:00|111452.8|111252.8|111397.5|111197.5|111457.8|111257.8|111389.5|111189.5|30
1605202500000|2020-11-12 17:35:00|111397|111197|111397.8|111197.8|111412.8|111212.8|111363.9|111163.9|18
1605202800000|2020-11-12 17:40:00|111407.8|111207.8|111412.8|111212.8|111437.8|111237.8|111407.8|111207.8|4
1605203100000|2020-11-12 17:45:00|111421|111221|111418.5|111218.5|111423.7|111223.7|111418.5|111218.5|4
1605203400000|2020-11-12 17:50:00|111433.6|111233.6|111436.6|111236.6|111447.8|111247.8|111427.8|111227.8|20
1605203700000|2020-11-12 17:55:00|111441.6|111241.6|111438.7|111238.7|111441.6|111241.6|111436.6|111236.6|3
1605204000000|2020-11-12 18:00:00|111398.7|111298.7|111475|111275|111475|111303.7|111398.7|111275|3
1605204300000|2020-11-12 18:05:00|111430|111330|111482.2|111282.2|111482.2|111337.2|111430|111282.2|3
1605204600000|2020-11-12 18:10:00|111487.2|111287.2|111492.2|111292.2|111512.2|111312.2|111482.2|111282.2|9
1605204900000|2020-11-12 18:15:00|111497.2|111297.2|111519.6|111319.6|111519.6|111319.6|111497.2|111297.2|7
1605205200000|2020-11-12 18:20:00|111512.2|111312.2|111512.2|111312.2|111519.6|111319.6|111512.2|111312.2|3
1605205500000|2020-11-12 18:25:00|111522.2|111322.2|111519.7|111419.7|111564.7|111422.2|111506.8|111322.2|23
1605205800000|2020-11-12 18:30:00|111522.2|111422.2|111627.2|111427.2|111627.2|111432.2|111522.2|111387.6|26
1605206100000|2020-11-12 18:35:00|111617.2|111417.2|111571.1|111371.1|111629.6|111429.6|111567.5|111367.5|23
1605206400000|2020-11-12 18:40:00|111578.6|111378.6|111612.2|111412.2|111612.2|111412.2|111558|111358|20
1605206700000|2020-11-12 18:45:00|111607.2|111407.2|111607.2|111407.2|111607.2|111407.2|111607.2|111407.2|1
1605207000000|2020-11-12 18:50:00|111602.2|111402.2|111607.2|111407.2|111622.2|111422.2|111592.2|111392.2|9
1605207300000|2020-11-12 18:55:00|111593.8|111393.8|111595.3|111395.3|111595.3|111395.3|111593.8|111393.8|4
1605207600000|2020-11-12 19:00:00|111595.8|111395.8|111547.2|111347.2|111597.2|111397.2|111547.2|111347.2|12
1605207900000|2020-11-12 19:05:00|111553.7|111353.7|111562.2|111362.2|111562.2|111362.2|111548.7|111348.7|12
1605208500000|2020-11-12 19:15:00|111567.2|111367.2|111592.2|111392.2|111592.2|111392.2|111567.2|111367.2|5
1605208800000|2020-11-12 19:20:00|111616.7|111416.7|111602.2|111402.2|111616.7|111416.7|111592.2|111392.2|5
1605209400000|2020-11-12 19:30:00|111592.2|111392.2|111602.2|111402.2|111622.2|111422.2|111592.2|111392.2|10
1605209700000|2020-11-12 19:35:00|111602.9|111402.9|111602.9|111402.9|111602.9|111402.9|111602.9|111402.9|1
1605210000000|2020-11-12 19:40:00|111607.9|111407.9|111610.4|111410.4|111612.9|111412.9|111602.9|111402.9|9
1605210300000|2020-11-12 19:45:00|111609.6|111409.6|111602.9|111402.9|111610.4|111410.4|111602.9|111402.9|6
1605210600000|2020-11-12 19:50:00|111617.9|111417.9|111607.9|111407.9|111617.9|111417.9|111607.9|111407.9|2
1605229200000|2020-11-13 01:00:00|111390.5|111290.5|111365.8|111265.8|111398.9|111298.9|111361.5|111261.5|118
1605229500000|2020-11-13 01:05:00|111365.5|111265.5|111413|111313|111413|111313|111365.5|111265.5|142
1605229800000|2020-11-13 01:10:00|111412|111312|111385|111285|111433.4|111333.4|111376.5|111276.5|164
1605230100000|2020-11-13 01:15:00|111384|111284|111404|111304|111416|111316|111355|111255|206
1605230400000|2020-11-13 01:20:00|111405|111305|111439|111339|111446.7|111346.7|111404|111304|178
1605230700000|2020-11-13 01:25:00|111438.7|111338.7|111436.7|111336.7|111439|111339|111397.7|111297.7|186
1605231000000|2020-11-13 01:30:00|111435|111335|111495|111395|111498.7|111398.7|111429|111329|288
1605231300000|2020-11-13 01:35:00|111494|111394|111521.9|111421.9|111568|111468|111487|111387|277
1605231600000|2020-11-13 01:40:00|111524.9|111424.9|111521.5|111421.5|111537|111437|111505.1|111405.1|202
1605231900000|2020-11-13 01:45:00|111522.5|111422.5|111521.5|111421.5|111552|111452|111508.6|111408.6|238
1605232200000|2020-11-13 01:50:00|111520.5|111420.5|111576.5|111476.5|111585|111485|111517|111417|173
1605232500000|2020-11-13 01:55:00|111575|111475|111645.6|111545.6|111668|111568|111562.7|111462.7|236
1605232800000|2020-11-13 02:00:00|111646.6|111546.6|111680.1|111580.1|111680.7|111580.7|111619|111519|160
1605233100000|2020-11-13 02:05:00|111680.7|111580.7|111670.2|111570.2|111712.1|111612.1|111637.2|111537.2|216
1605233400000|2020-11-13 02:10:00|111671.2|111571.2|111726|111626|111754.6|111654.6|111671.2|111571.2|315
1605233700000|2020-11-13 02:15:00|111725|111625|111700.1|111600.1|111725.5|111625.5|111675.8|111575.8|125
1605234000000|2020-11-13 02:20:00|111704.4|111604.4|111702.9|111602.9|111710.1|111610.1|111670.1|111570.1|118
1605234300000|2020-11-13 02:25:00|111702.4|111602.4|111673.4|111573.4|111702.4|111602.4|111661.2|111561.2|99
1605234600000|2020-11-13 02:30:00|111674|111574|111685.4|111585.4|111703.4|111603.4|111673.4|111573.4|76
1605234900000|2020-11-13 02:35:00|111689.4|111589.4|111668.9|111568.9|111732.9|111632.9|111665|111565|108
1605235200000|2020-11-13 02:40:00|111669.4|111569.4|111665.1|111565.1|111685.1|111585.1|111661.2|111561.2|81
1605235500000|2020-11-13 02:45:00|111661.2|111561.2|111676|111576|111708.8|111608.8|111661.2|111561.2|132
1605235800000|2020-11-13 02:50:00|111679.2|111579.2|111660.1|111560.1|111711.5|111611.5|111660.1|111560.1|135
1605236100000|2020-11-13 02:55:00|111665.7|111565.7|111613.5|111513.5|111675.1|111575.1|111612|111512|91
1605236400000|2020-11-13 03:00:00|111614|111514|111638.9|111538.9|111658.9|111558.9|111614|111514|123
1605236700000|2020-11-13 03:05:00|111634|111534|111650|111550|111670.5|111570.5|111634|111534|117
1605237000000|2020-11-13 03:10:00|111648.4|111548.4|111689|111589|111689|111589|111645.4|111545.4|149
1605237300000|2020-11-13 03:15:00|111689.5|111589.5|111682.7|111582.7|111700.4|111600.4|111675.4|111575.4|75
1605237600000|2020-11-13 03:20:00|111682.2|111582.2|111676.2|111576.2|111695.2|111595.2|111675|111575|99
1605237900000|2020-11-13 03:25:00|111677.2|111577.2|111672.7|111572.7|111696.7|111596.7|111671.1|111571.1|151
1605238200000|2020-11-13 03:30:00|111673.7|111573.7|111671.2|111571.2|111687.7|111587.7|111670.2|111570.2|96
1605238500000|2020-11-13 03:35:00|111672.7|111572.7|111677.2|111577.2|111677.2|111577.2|111655|111555|71
1605238800000|2020-11-13 03:40:00|111676.2|111576.2|111692.5|111592.5|111692.5|111592.5|111675|111575|30
1605239100000|2020-11-13 03:45:00|111689.5|111589.5|111675.1|111575.1|111689.5|111589.5|111655|111555|49
1605239400000|2020-11-13 03:50:00|111675|111575|111734.5|111634.5|111736|111636|111670|111570|79
1605239700000|2020-11-13 03:55:00|111734.4|111634.4|111740.2|111640.2|111747.2|111647.2|111723.9|111623.9|78
1605240000000|2020-11-13 04:00:00|111740.1|111640.1|111701.8|111601.8|111740.2|111640.2|111690.1|111590.1|104
1605240300000|2020-11-13 04:05:00|111701.3|111601.3|111720.1|111620.1|111735|111635|111695.1|111595.1|59
1605240600000|2020-11-13 04:10:00|111715.1|111615.1|111680.2|111580.2|111725.1|111625.1|111680.2|111580.2|41
1605240900000|2020-11-13 04:15:00|111680.7|111580.7|111641.2|111541.2|111688.9|111588.9|111640.1|111540.1|79
1605241200000|2020-11-13 04:20:00|111642.2|111542.2|111680.2|111580.2|111685.1|111585.1|111641.3|111541.3|50
1605241500000|2020-11-13 04:25:00|111681.2|111581.2|111639.4|111539.4|111695.5|111595.5|111630.9|111530.9|107
1605241800000|2020-11-13 04:30:00|111635.1|111535.1|111601.9|111501.9|111635.1|111535.1|111584.1|111484.1|83
1605242100000|2020-11-13 04:35:00|111602|111502|111610.1|111510.1|111610.1|111510.1|111586.5|111486.5|57
1605242400000|2020-11-13 04:40:00|111610.2|111510.2|111629.4|111529.4|111630.1|111530.1|111610.2|111510.2|112
1605242700000|2020-11-13 04:45:00|111624|111524|111590.1|111490.1|111630.1|111530.1|111589.9|111489.9|74
1605243000000|2020-11-13 04:50:00|111589.9|111489.9|111568.5|111468.5|111589.9|111489.9|111550.2|111450.2|137
1605243300000|2020-11-13 04:55:00|111568|111468|111570.5|111470.5|111573.5|111473.5|111540.1|111440.1|113
1605243600000|2020-11-13 05:00:00|111571|111471|111571.2|111471.2|111597.6|111497.6|111568.5|111468.5|171
1605243900000|2020-11-13 05:05:00|111571.7|111471.7|111610.1|111510.1|111615.1|111515.1|111570.7|111470.7|96
1605244200000|2020-11-13 05:10:00|111605.1|111505.1|111619.9|111519.9|111625.1|111525.1|111601.2|111501.2|59
1605244500000|2020-11-13 05:15:00|111620.1|111520.1|111600.7|111500.7|111620.1|111520.1|111595.4|111495.4|98
1605244800000|2020-11-13 05:20:00|111600.2|111500.2|111601.7|111501.7|111610.1|111510.1|111585.5|111485.5|68
1605245100000|2020-11-13 05:25:00|111602.2|111502.2|111600.2|111500.2|111616|111516|111595.6|111495.6|82
1605245400000|2020-11-13 05:30:00|111600.1|111500.1|111610.1|111510.1|111615.1|111515.1|111595.1|111495.1|60
1605245700000|2020-11-13 05:35:00|111601.2|111501.2|111640.1|111540.1|111650.1|111550.1|111601.2|111501.2|61
1605246000000|2020-11-13 05:40:00|111645.1|111545.1|111610.1|111510.1|111645.1|111545.1|111595.5|111495.5|107
1605246300000|2020-11-13 05:45:00|111615.1|111515.1|111625|111525|111635.1|111535.1|111610.1|111510.1|56
1605246600000|2020-11-13 05:50:00|111627.9|111527.9|111610.1|111510.1|111649.9|111549.9|111600.1|111500.1|80
1605246900000|2020-11-13 05:55:00|111610.2|111510.2|111643.9|111543.9|111646|111546|111600.1|111500.1|56
1605247200000|2020-11-13 06:00:00|111645|111545|111675.7|111575.7|111698.9|111598.9|111644.5|111544.5|160
1605247500000|2020-11-13 06:05:00|111677.7|111577.7|111665.1|111565.1|111690.1|111590.1|111654.4|111554.4|101
1605247800000|2020-11-13 06:10:00|111665.2|111565.2|111679.6|111579.6|111679.6|111579.6|111649.9|111549.9|57
1605248100000|2020-11-13 06:15:00|111675.7|111575.7|111675|111575|111680.1|111580.1|111660.1|111560.1|34
1605248400000|2020-11-13 06:20:00|111676.7|111576.7|111694.8|111594.8|111705|111605|111674.9|111574.9|69
1605248700000|2020-11-13 06:25:00|111695.8|111595.8|111654.5|111554.5|111701.2|111601.2|111638.8|111538.8|88
1605249000000|2020-11-13 06:30:00|111656|111556|111651|111551|111703.5|111556|111629|111491.5|85
1605249300000|2020-11-13 06:35:00|111650|111550|111650|111450|111650|111550|111564|111430|64
1605249600000|2020-11-13 06:40:00|111649.5|111449.5|111590|111490|111655|111498|111572.3|111443.5|70
1605249900000|2020-11-13 06:45:00|111589|111489|111603.5|111503.5|111632.3|111532.3|111582|111482|72
1605250200000|2020-11-13 06:50:00|111603|111503|111625.3|111525.3|111627.8|111527.8|111601.4|111501.4|22
1605250500000|2020-11-13 06:55:00|111622.4|111522.4|111673.5|111473.5|111673.5|111540|111611.3|111464.5|58
1605250800000|2020-11-13 07:00:00|111677.5|111477.5|111656.5|111456.5|111683.5|111483.5|111652.5|111452.5|37
1605251100000|2020-11-13 07:05:00|111652.5|111452.5|111659.7|111459.7|111663.2|111463.2|111648|111448|19
1605251400000|2020-11-13 07:10:00|111660.5|111460.5|111604.5|111504.5|111663|111527.7|111603|111460.5|31
1605251700000|2020-11-13 07:15:00|111608|111508|111672.2|111472.2|111682.5|111543.5|111602|111462.5|47
1605252000000|2020-11-13 07:20:00|111668.5|111468.5|111632|111432|111668.5|111509|111584|111429.5|66
1605252300000|2020-11-13 07:25:00|111631.5|111431.5|111636.5|111436.5|111636.5|111436.5|111631.5|111431.5|8
1605252600000|2020-11-13 07:30:00|111633|111433|111595|111495|111640|111500|111580|111433|16
1605252900000|2020-11-13 07:35:00|111575|111475|111575.5|111475.5|111599.5|111499.5|111565|111465|45
1605253200000|2020-11-13 07:40:00|111576.5|111476.5|111518|111318|111638.5|111480|111464|111318|68
1605253500000|2020-11-13 07:45:00|111515|111315|111469|111369|111536.5|111400|111469|111315|65
1605253800000|2020-11-13 07:50:00|111469.5|111369.5|111417.5|111317.5|111469.5|111369.5|111416.5|111316.5|29
1605254100000|2020-11-13 07:55:00|111405|111305|111379|111279|111488|111329|111379|111256.5|119
1605254400000|2020-11-13 08:00:00|111380.5|111280.5|111389|111189|111390.5|111290.5|111325|111184|73
1605254700000|2020-11-13 08:05:00|111390|111190|111425|111325|111515|111378.1|111364|111190|96
1605255000000|2020-11-13 08:10:00|111417.4|111317.4|111419.2|111219.2|111446.4|111319|111369.2|111214.2|72
1605255300000|2020-11-13 08:15:00|111424.5|111224.5|111387.2|111287.2|111426.6|111302.7|111386.2|111213.2|39
1605255600000|2020-11-13 08:20:00|111386.7|111286.7|111397.7|111297.7|111400.2|111300.2|111365.1|111265.1|52
1605255900000|2020-11-13 08:25:00|111397.2|111297.2|111374.2|111274.2|111404.2|111304.2|111374.2|111274.2|16
1605256500000|2020-11-13 08:35:00|111365.2|111265.2|111357.8|111257.8|111391|111268.3|111344.2|111187|48
1605256800000|2020-11-13 08:40:00|111357.9|111257.9|111379.2|111279.2|111392.5|111279.2|111357.7|111177|52
1605257100000|2020-11-13 08:45:00|111375.2|111275.2|111339.2|111239.2|111375.2|111275.2|111339.2|111239.2|13
1605257400000|2020-11-13 08:50:00|111382.7|111182.7|111319.2|111219.2|111382.7|111219.2|111310.2|111158.2|28
1605257700000|2020-11-13 08:55:00|111324.2|111224.2|111370|111270|111419.5|111270|111324.2|111190|7
1605258000000|2020-11-13 09:00:00|111363.5|111263.5|111410|111310|111410|111310|111360|111260|19
1605258300000|2020-11-13 09:05:00|111413.5|111313.5|111405|111305|111413.5|111313.5|111405|111305|10
1605258600000|2020-11-13 09:10:00|111406.5|111306.5|111405|111305|111420|111320|111405|111305|9
1605258900000|2020-11-13 09:15:00|111406|111306|111354.7|111254.7|111407.5|111307.5|111354.2|111254.2|32
1605259200000|2020-11-13 09:20:00|111354.6|111254.6|111335|111235|111390|111267.4|111330|111162.5|36
1605259500000|2020-11-13 09:25:00|111340|111240|111384.5|111184.5|111385.1|111255|111340|111183|9
1605259800000|2020-11-13 09:30:00|111385.1|111185.1|111295|111195|111390|111225|111295|111131.1|19
1605260100000|2020-11-13 09:35:00|111328|111228|111331|111231|111396.5|111239.1|111315|111174|33
1605260400000|2020-11-13 09:40:00|111330.5|111230.5|111288.5|111188.5|111351.5|111231|111272|111151.5|51
1605260700000|2020-11-13 09:45:00|111291|111191|111261|111161|111346|111199.5|111259.5|111137.5|37
1605261000000|2020-11-13 09:50:00|111255|111155|111198.5|111098.5|111275.5|111155|111198.5|111035.5|109
1605261300000|2020-11-13 09:55:00|111201|111101|111193.6|111093.6|111201|111101|111159.6|111059.6|39
1605261600000|2020-11-13 10:00:00|111191.1|111091.1|111168.5|111068.5|111191.1|111091.1|111156|111056|49
1605261900000|2020-11-13 10:05:00|111163.9|111063.9|111149|111049|111164.2|111064.2|111138.7|111038.7|32
1605262200000|2020-11-13 10:10:00|111164|111064|111144|111044|111215.5|111065|111128.5|111008|45
1605262500000|2020-11-13 10:15:00|111145|111045|111065|110965|111191.5|111045|111042.8|110907.5|62
1605262800000|2020-11-13 10:20:00|111073.5|110973.5|111045|110945|111122.5|110983.5|111035|110909|45
1605263100000|2020-11-13 10:25:00|111055|110955|111060|110960|111118|110980|111045|110908.2|55
1605263400000|2020-11-13 10:30:00|111045|110945|111046|110946|111055|110955|111045|110945|8
1605263700000|2020-11-13 10:35:00|111045.5|110945.5|111060|110960|111060|110960|111045|110945|8
1605264000000|2020-11-13 10:40:00|111065|110965|111055|110955|111113|110965|111055|110913|7
1605264300000|2020-11-13 10:45:00|111062.4|110962.4|111055|110955|111062.4|110962.4|111055|110955|4
1605264600000|2020-11-13 10:50:00|111060|110960|111045.7|110945.7|111060|110960|111041|110941|15
1605264900000|2020-11-13 10:55:00|111049.5|110949.5|111050|110950|111055|110955|111049.5|110949.5|10
1605265200000|2020-11-13 11:00:00|111045|110945|111050|110950|111111|110950|111040|110910|12
1605265500000|2020-11-13 11:05:00|111054.5|110954.5|111058|110958|111066.9|110966.9|111054.5|110954.5|5
1605265800000|2020-11-13 11:10:00|111063|110963|111063|110963|111063|110963|111058|110958|3
1605266100000|2020-11-13 11:15:00|111053|110953|111058|110958|111058|110958|111048|110948|7
1605266400000|2020-11-13 11:20:00|111065.4|110965.4|111067.5|110967.5|111124.5|110980|111054.1|110923|35
1605266700000|2020-11-13 11:25:00|111065|110965|111136|110936|111174.5|111034.4|111065|110929.5|40
1605267000000|2020-11-13 11:30:00|111131|110931|111131|110931|111131|110931|111131|110931|1
1605267900000|2020-11-13 11:45:00|111146|110946|111131|110931|111146|110946|111131|110931|5
1605268500000|2020-11-13 11:55:00|111136|110936|111136|110936|111136|111034.4|111093|110936|16
1605268800000|2020-11-13 12:00:00|111131|110931|111131|110931|111131|110931|111131|110931|1
1605269100000|2020-11-13 12:05:00|111134.5|110934.5|111131|110931|111157.9|111057.9|111092.3|110931|29
1605269400000|2020-11-13 12:10:00|111146|110946|111163.4|110963.4|111163.4|111020|111120|110931|8
1605269700000|2020-11-13 12:15:00|111146|110946|111146|110946|111146|110946|111146|110946|1
1605270000000|2020-11-13 12:20:00|111151|110951|111146|110946|111156|111011|111111|110946|7
1605270900000|2020-11-13 12:35:00|111141|110941|111141|110941|111155.5|110955.5|111141|110941|3
1605271200000|2020-11-13 12:40:00|111136|110936|111136|110936|111136|110936|111136|110936|1
1605271500000|2020-11-13 12:45:00|111146.2|110946.2|111099.3|110999.3|111146.2|110999.3|111099.3|110935|5
1605271800000|2020-11-13 12:50:00|111136.5|110936.5|111080|110980|111136.5|110980|111080|110935|4
1605272400000|2020-11-13 13:00:00|111090|110990|111105|111005|111106.5|111006.5|111090|110990|10
1605272700000|2020-11-13 13:05:00|111102.5|111002.5|111105|111005|111105|111005|111102|111002|7
1605273000000|2020-11-13 13:10:00|111116.5|111016.5|111107.5|111007.5|111119|111019|111105|111005|18
1605273300000|2020-11-13 13:15:00|111105|111005|111105|111005|111139|111005|111087.5|110935|20
1605273600000|2020-11-13 13:20:00|111143.7|110943.7|111146.8|110946.8|111154|111025|111098|110942.5|31
1605273900000|2020-11-13 13:25:00|111146.3|110946.3|111145|110945|111149.5|110949.5|111140|110940|18
1605274200000|2020-11-13 13:30:00|111140|110940|111097.5|110997.5|111140|111000|111095.1|110940|9
1605274500000|2020-11-13 13:35:00|111097|110997|111075|110975|111098|110998|111075|110975|8
1605274800000|2020-11-13 13:40:00|111074.5|110974.5|111079|110979|111084|110984|111073.5|110973.5|11
1605275100000|2020-11-13 13:45:00|111078.5|110978.5|111041.2|110941.2|111112.5|110978.5|111041|110910|12
1605275400000|2020-11-13 13:50:00|111041.1|110941.1|111063.5|110863.5|111067.2|110945|111041|110859|13
1605275700000|2020-11-13 13:55:00|111064|110864|111065|110865|111065|110865|111064|110864|2
1605276000000|2020-11-13 14:00:00|111059.5|110859.5|110953.4|110853.4|111059.5|110910|110953.4|110845|21
1605276300000|2020-11-13 14:05:00|110945.9|110845.9|110847.1|110747.1|110958.4|110845.9|110821.1|110677.1|48
1605276600000|2020-11-13 14:10:00|110845.9|110745.9|110910.4|110810.4|110973.1|110838.6|110845.9|110695.9|51
1605276900000|2020-11-13 14:15:00|110910.9|110810.9|110993.4|110793.4|110998.4|110860.9|110910.9|110793.4|19
1605277200000|2020-11-13 14:20:00|110998.4|110798.4|110970.6|110870.6|111003.4|110870.9|110965.9|110798.4|7
1605277500000|2020-11-13 14:25:00|110960|110860|110960|110860|110975|110875|110955|110855|8
1605277800000|2020-11-13 14:30:00|110970|110870|111010|110910|111060|110915|110960|110845|20
1605278100000|2020-11-13 14:35:00|111015|110915|111040|110840|111045|110920|110990|110830|23
1605278400000|2020-11-13 14:40:00|111035|110835|110995|110895|111035|110902.5|110990|110835|6
1605278700000|2020-11-13 14:45:00|111002.5|110902.5|110934.1|110834.1|111024.1|110902.5|110929.3|110785|20
1605279000000|2020-11-13 14:50:00|110939.1|110839.1|110944.1|110844.1|110944.1|110844.1|110939.1|110839.1|2
1605279300000|2020-11-13 14:55:00|110968.9|110868.9|110968.9|110868.9|110971.4|110871.4|110968.8|110868.8|16
1605279600000|2020-11-13 15:00:00|110974.1|110874.1|110960.1|110860.1|111049.1|110894.1|110960|110849.1|52
1605279900000|2020-11-13 15:05:00|110960|110860|110942.5|110842.5|110960.1|110860.1|110942.5|110842.5|12
1605280200000|2020-11-13 15:10:00|110945|110845|110960|110860|110965|110865|110940|110840|8
1605280500000|2020-11-13 15:15:00|111025|110825|111000|110900|111050|110919|110980|110825|22
1605280800000|2020-11-13 15:20:00|110995|110895|111005|110905|111005|110905|110990|110890|19
1605281100000|2020-11-13 15:25:00|111010|110910|111002.5|110902.5|111015|110915|110987.5|110887.5|14
1605281400000|2020-11-13 15:30:00|110995|110895|110995|110895|111035|110901|110995|110835|6
1605281700000|2020-11-13 15:35:00|110996|110896|110980|110880|111011|110911|110980|110880|14
1605282000000|2020-11-13 15:40:00|110998.8|110898.8|111001.2|110901.2|111050.5|110925.1|110998.8|110850.5|35
1605282300000|2020-11-13 15:45:00|111006.2|110906.2|111005|110905|111022.5|110922.5|111005|110905|8
1605282600000|2020-11-13 15:50:00|111010|110910|111065|110865|111075|110910|110980.2|110835|17
1605282900000|2020-11-13 15:55:00|111072.5|110872.5|111040|110940|111085|110959.9|111025|110865|32
1605283200000|2020-11-13 16:00:00|111085|110885|111085|110885|111085|110885|111085|110885|1
1605283500000|2020-11-13 16:05:00|111080|110880|111075|110875|111080|110880|111075|110875|2
1605283800000|2020-11-13 16:10:00|111085|110885|111085|110885|111085|110885|111085|110885|1
1605284100000|2020-11-13 16:15:00|111075|110875|111025|110925|111082.5|110935|111025|110875|6
1605284700000|2020-11-13 16:25:00|111020|110920|111025|110925|111025|110925|111020|110920|2
1605285000000|2020-11-13 16:30:00|111030|110930|111040|110940|111040|110940|111030|110930|2
1605285600000|2020-11-13 16:40:00|111050|110950|111050|110950|111060|110960|111045|110945|7
1605286500000|2020-11-13 16:55:00|111040|110940|111085|110885|111085|110940|111015|110885|5
1605287100000|2020-11-13 17:05:00|111097.5|110897.5|111095|110895|111100|110900|111090|110890|4
1605287400000|2020-11-13 17:10:00|111065|110865|111020|110920|111065|110920|111011|110865|7
1605287700000|2020-11-13 17:15:00|111025|110925|111025|110925|111025|110925|111020|110920|3
1605288000000|2020-11-13 17:20:00|111017.5|110917.5|111078|110878|111078|110928|111005|110878|7
1605288300000|2020-11-13 17:25:00|111070.5|110870.5|111078|110878|111078|110878|111070.5|110870.5|2
1605288600000|2020-11-13 17:30:00|111078.4|110878.4|111073.4|110873.4|111078.4|110878.4|111073.4|110873.4|2
1605288900000|2020-11-13 17:35:00|111083.4|110883.4|111078.4|110878.4|111085.9|110885.9|111073.4|110873.4|5
1605289200000|2020-11-13 17:40:00|111068.4|110868.4|111058.4|110858.4|111068.4|110898.4|110995.9|110828.4|10
1605289500000|2020-11-13 17:45:00|111048.2|110848.2|111048.4|110848.4|111048.4|110848.4|111046.2|110846.2|6
1605289800000|2020-11-13 17:50:00|111053.4|110853.4|111053.4|110853.4|111063.4|110863.4|111048.4|110848.4|7
1605290400000|2020-11-13 18:00:00|111043.4|110843.4|111038.4|110838.4|111043.4|110843.4|111033.4|110833.4|4
1605290700000|2020-11-13 18:05:00|110958.4|110858.4|110994.1|110794.1|111010.5|110858.4|110958.4|110778.4|9
1605291000000|2020-11-13 18:10:00|111004.1|110804.1|110974.1|110774.1|111004.1|110804.1|110972.9|110772.9|4
1605291300000|2020-11-13 18:15:00|111008.4|110808.4|110988.4|110788.4|111008.4|110808.4|110988.4|110788.4|2
1605291900000|2020-11-13 18:25:00|110995.9|110795.9|111008.4|110808.4|111008.4|110808.4|110988.4|110788.4|4
1605292500000|2020-11-13 18:35:00|111002|110802|110988.4|110788.4|111002|110802|110988.4|110788.4|3
1605292800000|2020-11-13 18:40:00|110993.4|110793.4|110988.4|110788.4|110993.4|110793.4|110988.4|110788.4|2
1605293400000|2020-11-13 18:50:00|110967|110767|110968.4|110768.4|110968.4|110768.4|110958.4|110758.4|5
1605294000000|2020-11-13 19:00:00|110958.4|110758.4|110958.4|110758.4|110958.4|110758.4|110958.4|110758.4|1
1605294300000|2020-11-13 19:05:00|110964.9|110764.9|110968.4|110768.4|110968.4|110768.4|110964.9|110764.9|2
1605294600000|2020-11-13 19:10:00|110963.4|110763.4|110963.4|110763.4|110963.4|110763.4|110963.4|110763.4|1
1605294900000|2020-11-13 19:15:00|110968.4|110768.4|110968.4|110768.4|110968.4|110768.4|110968.4|110768.4|1
1605295200000|2020-11-13 19:20:00|110963.4|110763.4|110963.4|110763.4|110963.4|110763.4|110963.4|110763.4|1
1605296700000|2020-11-13 19:45:00|110948.4|110748.4|110948.4|110748.4|110948.4|110748.4|110948.4|110748.4|1
1605297000000|2020-11-13 19:50:00|110963.4|110763.4|110928.4|110728.4|110963.4|110793.4|110893.4|110718.4|28
1605297300000|2020-11-13 19:55:00|110923.4|110723.4|110954.1|110754.1|110954.1|110754.1|110908.4|110708.4|7
1605488400000|2020-11-16 01:00:00|110670.8|110570.8|110666|110566|110716.4|110616.4|110656.5|110556.5|119
1605488700000|2020-11-16 01:05:00|110665.5|110565.5|110656.9|110556.9|110682.5|110582.5|110623.4|110523.4|126
1605489000000|2020-11-16 01:10:00|110662|110562|110675.5|110575.5|110683.5|110583.5|110624|110524|78
1605489300000|2020-11-16 01:15:00|110675|110575|110678|110578|110684|110584|110630.5|110530.5|125
1605489600000|2020-11-16 01:20:00|110678.1|110578.1|110654|110554|110691.2|110591.2|110652.1|110552.1|151
1605489900000|2020-11-16 01:25:00|110658|110558|110649.5|110549.5|110670|110570|110640.5|110540.5|82
1605490200000|2020-11-16 01:30:00|110649|110549|110665|110565|110709|110609|110649|110549|155
1605490500000|2020-11-16 01:35:00|110664|110564|110743.3|110643.3|110769|110669|110589.5|110489.5|224
1605490800000|2020-11-16 01:40:00|110746.3|110646.3|110989.6|110889.6|111016.3|110916.3|110737|110637|547
1605491100000|2020-11-16 01:45:00|110991|110891|110905|110805|111007|110907|110899.5|110799.5|177
1605491400000|2020-11-16 01:50:00|110905.5|110805.5|110924.5|110824.5|110944|110844|110894|110794|106
1605491700000|2020-11-16 01:55:00|110925|110825|110919|110819|110932.5|110832.5|110915|110815|34
1605492000000|2020-11-16 02:00:00|110915|110815|110923.5|110823.5|110923.5|110823.5|110827.5|110727.5|145
1605492300000|2020-11-16 02:05:00|110923.3|110823.3|110881.5|110781.5|110923.3|110823.3|110881.5|110781.5|92
1605492600000|2020-11-16 02:10:00|110882.5|110782.5|110853|110753|110883|110783|110851.5|110751.5|64
1605492900000|2020-11-16 02:15:00|110861.8|110761.8|110860.3|110760.3|110866.5|110766.5|110815.1|110715.1|82
1605493200000|2020-11-16 02:20:00|110861|110761|110836|110736|110861.5|110761.5|110824|110724|90
1605493500000|2020-11-16 02:25:00|110835.5|110735.5|110855|110755|110855|110755|110815.5|110715.5|49
1605493800000|2020-11-16 02:30:00|110850|110750|110855|110755|110855|110755|110830.5|110730.5|34
1605494100000|2020-11-16 02:35:00|110850.5|110750.5|110830|110730|110850.5|110750.5|110820|110720|29
1605494400000|2020-11-16 02:40:00|110830.5|110730.5|110830|110730|110840.5|110740.5|110830|110730|14
1605494700000|2020-11-16 02:45:00|110835|110735|110873.5|110773.5|110888.5|110788.5|110835|110735|69
1605495000000|2020-11-16 02:50:00|110877.5|110777.5|110850.5|110750.5|110885|110785|110830.5|110730.5|66
1605495300000|2020-11-16 02:55:00|110849.5|110749.5|110816|110716|110853.4|110753.4|110816|110716|20
1605495600000|2020-11-16 03:00:00|110816.5|110716.5|110818|110718|110830.8|110730.8|110804|110704|59
1605495900000|2020-11-16 03:05:00|110815.5|110715.5|110846.2|110746.2|110848.5|110748.5|110800.2|110700.2|101
1605496200000|2020-11-16 03:10:00|110846|110746|110862.2|110762.2|110881.5|110781.5|110841|110741|46
1605496500000|2020-11-16 03:15:00|110863|110763|110837|110737|110863|110763|110836.5|110736.5|49
1605496800000|2020-11-16 03:20:00|110838.5|110738.5|110857|110757|110857|110757|110838.5|110738.5|39
1605497100000|2020-11-16 03:25:00|110856.5|110756.5|110877.5|110777.5|110879.5|110779.5|110856.5|110756.5|41
1605497400000|2020-11-16 03:30:00|110878.5|110778.5|110869.4|110769.4|110878.5|110778.5|110865|110765|23
1605497700000|2020-11-16 03:35:00|110875.4|110775.4|110887.4|110787.4|110897.4|110797.4|110875.4|110775.4|14
1605498000000|2020-11-16 03:40:00|110887|110787|110953.4|110853.4|110963.4|110863.4|110886|110786|84
1605498300000|2020-11-16 03:45:00|110949|110849|111013.9|110913.9|111013.9|110913.9|110947.8|110847.8|66
1605498600000|2020-11-16 03:50:00|111023.9|110923.9|111004.5|110904.5|111041|110941|110997.9|110897.9|69
1605498900000|2020-11-16 03:55:00|110998|110898|111029.9|110929.9|111049.9|110949.9|110998|110898|55
1605499200000|2020-11-16 04:00:00|111035|110935|111042|110942|111047|110947|111020.4|110920.4|53
1605499500000|2020-11-16 04:05:00|111036|110936|111022|110922|111036|110936|111006|110906|31
1605499800000|2020-11-16 04:10:00|111026|110926|111022|110922|111026|110926|111012|110912|24
1605500100000|2020-11-16 04:15:00|111018.9|110918.9|111032|110932|111042|110942|111016|110916|28
1605500400000|2020-11-16 04:20:00|111032.5|110932.5|111012|110912|111032.5|110932.5|111008.5|110908.5|54
1605500700000|2020-11-16 04:25:00|111016.9|110916.9|111002|110902|111016.9|110916.9|110989.5|110889.5|57
1605501000000|2020-11-16 04:30:00|110997.5|110897.5|110952.9|110852.9|111002|110902|110952.9|110852.9|59
1605501300000|2020-11-16 04:35:00|110954.4|110854.4|110952|110852|110961.5|110861.5|110931.5|110831.5|106
1605501600000|2020-11-16 04:40:00|110953|110853|110921.5|110821.5|110968.9|110868.9|110921.5|110821.5|73
1605501900000|2020-11-16 04:45:00|110922|110822|110939.5|110839.5|110939.5|110839.5|110916|110816|31
1605502200000|2020-11-16 04:50:00|110939|110839|110915|110815|110939|110839|110910.5|110810.5|20
1605502500000|2020-11-16 04:55:00|110911.7|110811.7|110860|110760|110920.5|110820.5|110860|110760|46
1605502800000|2020-11-16 05:00:00|110859.9|110759.9|110946.9|110846.9|110956.5|110856.5|110859.9|110759.9|110
1605503100000|2020-11-16 05:05:00|110946.5|110846.5|110946.9|110846.9|110963.4|110863.4|110916.9|110816.9|76
1605503400000|2020-11-16 05:10:00|110946.4|110846.4|110947.4|110847.4|110947.4|110847.4|110917.8|110817.8|36
1605503700000|2020-11-16 05:15:00|110946|110846|110925|110825|110946|110846|110919|110819|22
1605504000000|2020-11-16 05:20:00|110919|110819|110897.4|110797.4|110919|110819|110876.4|110776.4|54
1605504300000|2020-11-16 05:25:00|110896.5|110796.5|110897.4|110797.4|110897.4|110797.4|110887.4|110787.4|21
1605504600000|2020-11-16 05:30:00|110907.4|110807.4|110934.5|110834.5|110936|110836|110907.4|110807.4|38
1605504900000|2020-11-16 05:35:00|110928|110828|110914.5|110814.5|110934|110834|110904.5|110804.5|28
1605505200000|2020-11-16 05:40:00|110912|110812|110910.5|110810.5|110916.5|110816.5|110910.5|110810.5|8
1605505500000|2020-11-16 05:45:00|110915.5|110815.5|110940.5|110840.5|110940.5|110840.5|110915|110815|14
1605505800000|2020-11-16 05:50:00|110948.4|110848.4|110940.5|110840.5|110955.5|110855.5|110935|110835|40
1605506100000|2020-11-16 05:55:00|110935|110835|110895|110795|110940.5|110840.5|110885|110785|59
1605506400000|2020-11-16 06:00:00|110904.5|110804.5|110894.5|110794.5|110940|110840|110894|110794|93
1605506700000|2020-11-16 06:05:00|110890.5|110790.5|110928.5|110828.5|110934.5|110834.5|110890.5|110790.5|126
1605507000000|2020-11-16 06:10:00|110927.5|110827.5|110914|110814|110927.5|110827.5|110904|110804|52
1605507300000|2020-11-16 06:15:00|110924|110824|110888|110788|110924|110824|110884|110784|59
1605507600000|2020-11-16 06:20:00|110887|110787|110885|110785|110905.7|110805.7|110875.5|110775.5|61
1605507900000|2020-11-16 06:25:00|110883.2|110783.2|110891|110791|110899|110799|110862.5|110762.5|111
1605508200000|2020-11-16 06:30:00|110882.5|110782.5|110887.5|110787.5|110897|110797|110864|110764|55
1605508500000|2020-11-16 06:35:00|110883|110783|110878|110778|110883|110783|110873|110773|6
1605508800000|2020-11-16 06:40:00|110883.5|110783.5|110878|110778|110893.5|110793.5|110863.5|110763.5|38
1605509100000|2020-11-16 06:45:00|110888|110788|110838|110738|110893.5|110788|110838|110687.5|27
1605509400000|2020-11-16 06:50:00|110838.5|110738.5|110823|110723|110869.5|110738.5|110781.5|110658|48
1605509700000|2020-11-16 06:55:00|110813.5|110713.5|110766|110666|110858|110713.5|110760|110654|22
1605510000000|2020-11-16 07:00:00|110746|110646|110784.5|110684.5|110790|110690|110746|110646|20
1605510300000|2020-11-16 07:05:00|110789.5|110689.5|110814|110714|110815|110715|110761.5|110661.5|68
1605510600000|2020-11-16 07:10:00|110805|110705|110808|110708|110813.5|110713.5|110797.5|110697.5|15
1605510900000|2020-11-16 07:15:00|110813|110713|110829.5|110729.5|110834.3|110734.3|110813|110713|4
1605511200000|2020-11-16 07:20:00|110826|110726|110785|110685|110826|110726|110784|110684|10
1605511500000|2020-11-16 07:25:00|110787|110687|110778.5|110678.5|110787.5|110687.5|110769|110669|15
1605511800000|2020-11-16 07:30:00|110779|110679|110830|110730|110836.5|110736.5|110779|110679|31
1605512100000|2020-11-16 07:35:00|110829.5|110729.5|110826|110726|110829.5|110729.5|110812.8|110712.8|6
1605512400000|2020-11-16 07:40:00|110830|110730|110836|110736|110843.5|110743.5|110829|110729|6
1605512700000|2020-11-16 07:45:00|110839.5|110739.5|110829|110729|110843|110743|110829|110729|12
1605513000000|2020-11-16 07:50:00|110826|110726|110813.8|110713.8|110826|110726|110813.8|110713.8|5
1605513300000|2020-11-16 07:55:00|110815.8|110715.8|110831|110731|110836|110736|110815.8|110715.8|11
1605513600000|2020-11-16 08:00:00|110826|110726|110810|110710|110830.5|110730.5|110810|110710|5
1605513900000|2020-11-16 08:05:00|110805|110705|110765|110665|110805.8|110705.8|110765|110665|11
1605514200000|2020-11-16 08:10:00|110770|110670|110785|110685|110795|110695|110759.3|110659.3|25
1605514500000|2020-11-16 08:15:00|110790|110690|110727.8|110627.8|110790|110690|110719.5|110573.3|33
1605514800000|2020-11-16 08:20:00|110735|110635|110775|110675|110820|110683.8|110735|110615|32
1605515100000|2020-11-16 08:25:00|110771.3|110671.3|110775|110675|110790|110690|110770|110670|19
1605515400000|2020-11-16 08:30:00|110760.3|110660.3|110692.7|110592.7|110808.5|110670|110692.7|110592.7|23
1605515700000|2020-11-16 08:35:00|110695.2|110595.2|110663.5|110563.5|110719.8|110619.8|110662|110562|35
1605516000000|2020-11-16 08:40:00|110665.5|110565.5|110714.8|110614.8|110716.8|110616.8|110665.5|110565.5|34
1605516300000|2020-11-16 08:45:00|110714.3|110614.3|110684.8|110584.8|110716.3|110616.3|110678.5|110578.5|45
1605516600000|2020-11-16 08:50:00|110689.3|110589.3|110733.3|110633.3|110734.8|110634.8|110689.3|110589.3|29
1605516900000|2020-11-16 08:55:00|110733.8|110633.8|110716|110616|110733.8|110633.8|110702.5|110602.5|15
1605517200000|2020-11-16 09:00:00|110709.5|110609.5|110748|110648|110748|110648|110696|110596|60
1605517500000|2020-11-16 09:05:00|110748.5|110648.5|110790.5|110690.5|110790.5|110690.5|110748.5|110648.5|10
1605517800000|2020-11-16 09:10:00|110791|110691|110796|110696|110817.5|110717.5|110779|110679|37
1605518100000|2020-11-16 09:15:00|110790|110690|110767|110667|110790|110690|110767|110667|8
1605518400000|2020-11-16 09:20:00|110772|110672|110812|110712|110878|110727|110772|110630|14
1605518700000|2020-11-16 09:25:00|110797|110697|110797|110697|110797|110697|110784.7|110684.7|5
1605519000000|2020-11-16 09:30:00|110805.5|110705.5|110812|110712|110812|110712|110805.5|110705.5|2
1605519300000|2020-11-16 09:35:00|110813.5|110713.5|110835.5|110735.5|110835.5|110735.5|110812|110712|19
1605519600000|2020-11-16 09:40:00|110838.5|110738.5|110796.6|110696.6|110838.5|110738.5|110786.1|110686.1|22
1605519900000|2020-11-16 09:45:00|110808|110708|110815.1|110715.1|110869.1|110717.3|110802|110662.5|13
1605520200000|2020-11-16 09:50:00|110872.6|110672.6|110872.6|110672.6|110872.6|110672.6|110872.6|110672.6|1
1605520500000|2020-11-16 09:55:00|110870.6|110670.6|110811.5|110711.5|110870.6|110717|110811.4|110670.6|7
1605520800000|2020-11-16 10:00:00|110816.5|110716.5|110824.2|110724.2|110828|110728|110806.9|110706.9|8
1605521100000|2020-11-16 10:05:00|110887.1|110687.1|110910|110710|110915|110715|110887.1|110687.1|26
1605521400000|2020-11-16 10:10:00|110895|110695|110882.5|110682.5|110895|110695|110882.5|110682.5|5
1605521700000|2020-11-16 10:15:00|110824.5|110724.5|110812|110712|110824.5|110724.5|110807|110707|6
1605522000000|2020-11-16 10:20:00|110807|110707|110829.5|110729.5|110830|110730|110807|110707|6
1605522300000|2020-11-16 10:25:00|110825|110725|110877.1|110677.1|110879.6|110725|110825|110677.1|3
1605522600000|2020-11-16 10:30:00|110875|110675|110875|110675|110875|110675|110870|110670|4
1605522900000|2020-11-16 10:35:00|110825|110725|110865|110765|110875|110775|110825|110725|15
1605523200000|2020-11-16 10:40:00|110860.7|110760.7|110874.3|110774.3|110875|110775|110855.5|110755.5|15
1605523500000|2020-11-16 10:45:00|110870.8|110770.8|110883|110783|110883|110783|110868|110768|7
1605524100000|2020-11-16 10:55:00|110892|110792|110883|110783|110897|110797|110883|110783|4
1605524400000|2020-11-16 11:00:00|110884.5|110784.5|110878|110778|110884.5|110784.5|110872.5|110772.5|3
1605524700000|2020-11-16 11:05:00|110887.5|110787.5|110887.5|110787.5|110887.5|110787.5|110887.5|110787.5|1
1605525000000|2020-11-16 11:10:00|110894|110794|110894|110794|110894|110794|110894|110794|1
1605525300000|2020-11-16 11:15:00|110891.5|110791.5|110884|110784|110891.5|110791.5|110881|110781|4
1605525600000|2020-11-16 11:20:00|110879.7|110779.7|110883.5|110783.5|110883.5|110783.5|110879.7|110779.7|2
1605527400000|2020-11-16 11:50:00|110884|110784|110883.5|110783.5|110884|110784|110883.5|110783.5|2
1605527700000|2020-11-16 11:55:00|110850.5|110750.5|110835.5|110635.5|110867.5|110750.5|110761|110635.5|48
1605528000000|2020-11-16 12:00:00|110839.5|110639.5|110837|110637|110844|110644|110837|110637|10
1605528300000|2020-11-16 12:05:00|110794.5|110694.5|110787.5|110687.5|110794.5|110694.5|110787.5|110687.5|3
1605528600000|2020-11-16 12:10:00|110777.5|110677.5|110814|110714|110822.5|110722.5|110777.5|110677.5|14
1605528900000|2020-11-16 12:15:00|110810.5|110710.5|110814|110714|110814|110714|110801|110701|13
1605529200000|2020-11-16 12:20:00|110814.8|110714.8|110853|110753|110853|110753|110814.8|110714.8|7
1605529500000|2020-11-16 12:25:00|110858|110758|110952.5|110752.5|110969.8|110793.5|110858|110729.5|24
1605529800000|2020-11-16 12:30:00|110944.5|110744.5|110853|110753|110944.5|110785|110853|110744.5|8
1605530100000|2020-11-16 12:35:00|110848.5|110748.5|110879.6|110679.6|110879.6|110748.5|110808.5|110679.5|9
1605530400000|2020-11-16 12:40:00|110883.1|110683.1|110798|110698|110887|110722.5|110744.5|110635.1|20
1605530700000|2020-11-16 12:45:00|110795|110695|110798|110698|110825|110725|110795|110695|19
1605531000000|2020-11-16 12:50:00|110795|110695|110794.5|110694.5|110795|110695|110794.5|110694.5|2
1605531300000|2020-11-16 12:55:00|110793|110693|110798|110698|110798|110698|110793|110693|2
1605531600000|2020-11-16 13:00:00|110807.5|110707.5|110896|110696|110896|110749|110807.5|110683|8
1605531900000|2020-11-16 13:05:00|110894.5|110694.5|110894.5|110694.5|110894.5|110694.5|110894.5|110694.5|1
1605532200000|2020-11-16 13:10:00|110844|110744|110913.5|110713.5|110913.5|110746|110844|110712|4
1605532500000|2020-11-16 13:15:00|110913|110713|110911.5|110711.5|110913|110713|110911.5|110711.5|2
1605532800000|2020-11-16 13:20:00|110927.5|110727.5|110889|110789|110936|110806|110862|110725|36
1605533100000|2020-11-16 13:25:00|110906|110806|110887.4|110787.4|110916|110816|110876|110776|40
1605533400000|2020-11-16 13:30:00|110891.2|110791.2|110912.5|110712.5|110912.5|110803.5|110872|110705|18
1605533700000|2020-11-16 13:35:00|110851|110751|110829|110729|110886|110751|110806|110676|26
1605534000000|2020-11-16 13:40:00|110828.5|110728.5|110853|110753|110887.5|110766|110828|110684.5|12
1605534300000|2020-11-16 13:45:00|110916.5|110716.5|110862.5|110762.5|110916.5|110763.5|110862.5|110712|5
1605534600000|2020-11-16 13:50:00|110867.5|110767.5|110857.5|110757.5|110922|110793.3|110857.5|110717.5|8
1605534900000|2020-11-16 13:55:00|110855|110755|110841|110741|110858|110758|110822|110722|23
1605535200000|2020-11-16 14:00:00|110836|110736|110812.5|110712.5|110836|110736|110799.5|110699.5|15
1605535500000|2020-11-16 14:05:00|110803|110703|110802|110702|110803|110703|110793.5|110693.5|7
1605535800000|2020-11-16 14:10:00|110793.5|110693.5|110793.5|110693.5|110793.5|110693.5|110793.5|110693.5|1
1605536100000|2020-11-16 14:15:00|110795.8|110695.8|110826|110726|110826|110726|110795.8|110695.8|10
1605536400000|2020-11-16 14:20:00|110828.5|110728.5|110822|110722|110828.5|110728.5|110822|110722|3
1605536700000|2020-11-16 14:25:00|110822.8|110722.8|110818.5|110718.5|110828.5|110728.5|110808|110708|9
1605537000000|2020-11-16 14:30:00|110820.1|110720.1|110822|110722|110822|110722|110812|110712|4
1605537300000|2020-11-16 14:35:00|110812|110712|110820.1|110720.1|110820.1|110720.1|110812|110712|3
1605537600000|2020-11-16 14:40:00|110828|110728|110782.6|110682.6|110830.1|110730.1|110778.8|110678.8|31
1605537900000|2020-11-16 14:45:00|110790.1|110690.1|110792.6|110692.6|110795.1|110695.1|110790.1|110690.1|6
1605538200000|2020-11-16 14:50:00|110797.5|110697.5|110846.6|110746.6|110852.9|110752.9|110797|110697|35
1605538500000|2020-11-16 14:55:00|110848.1|110748.1|110815|110715|110848.1|110748.1|110815|110715|10
1605539100000|2020-11-16 15:05:00|110805|110705|110790|110690|110805|110705|110788|110688|7
1605539400000|2020-11-16 15:10:00|110796|110696|110804.1|110704.1|110804.1|110704.1|110796|110696|4
1605539700000|2020-11-16 15:15:00|110794|110694|110798.5|110698.5|110798.5|110698.5|110794|110694|2
1605540000000|2020-11-16 15:20:00|110793.5|110693.5|110843.5|110643.5|110843.5|110698.5|110793.5|110638|4
1605540300000|2020-11-16 15:25:00|110838.5|110638.5|110778.5|110678.5|110838.5|110684|110778.5|110633.5|4
1605540600000|2020-11-16 15:30:00|110773.5|110673.5|110754|110654|110773.5|110673.5|110744|110644|4
1605540900000|2020-11-16 15:35:00|110759|110659|110764|110664|110764|110664|110759|110659|2
1605541200000|2020-11-16 15:40:00|110771.1|110671.1|110771.1|110671.1|110771.1|110671.1|110771.1|110671.1|1
1605541500000|2020-11-16 15:45:00|110761.1|110661.1|110765|110665|110765|110665|110744|110644|9
1605542100000|2020-11-16 15:55:00|110771.1|110671.1|110743.5|110643.5|110771.1|110671.1|110740.4|110640.4|10
1605542400000|2020-11-16 16:00:00|110738.5|110638.5|110754|110654|110759|110659|110738.5|110638.5|5
1605542700000|2020-11-16 16:05:00|110749|110649|110759|110659|110759|110659|110749|110649|3
1605543900000|2020-11-16 16:25:00|110764|110664|110785|110685|110796|110696|110764|110664|9
1605544200000|2020-11-16 16:30:00|110790.5|110690.5|110790.5|110690.5|110790.5|110690.5|110790.5|110690.5|1
1605544800000|2020-11-16 16:40:00|110785|110685|110793|110693|110793|110693|110780.5|110680.5|5
1605545100000|2020-11-16 16:45:00|110783|110683|110788|110688|110788|110688|110783|110683|2
1605545400000|2020-11-16 16:50:00|110783|110683|110773|110673|110783|110683|110768|110668|5
1605545700000|2020-11-16 16:55:00|110768|110668|110778|110678|110778|110678|110768|110668|3
1605546000000|2020-11-16 17:00:00|110773|110673|110773|110673|110773|110673|110768|110668|3
1605546300000|2020-11-16 17:05:00|110783|110683|110788|110688|110788|110688|110778|110678|3
1605546900000|2020-11-16 17:15:00|110783|110683|110773|110673|110783|110683|110773|110673|3
1605547200000|2020-11-16 17:20:00|110778|110678|110788|110688|110788|110688|110778|110678|3
1605547500000|2020-11-16 17:25:00|110853|110653|110828|110728|110868|110728|110813|110653|5
1605547800000|2020-11-16 17:30:00|110828.4|110728.4|110928.4|110728.4|110948.4|110763.4|110828.4|110684.5|23
1605548100000|2020-11-16 17:35:00|110923.4|110723.4|110903.4|110703.4|110923.4|110723.4|110903.4|110703.4|4
1605548400000|2020-11-16 17:40:00|110843.4|110743.4|110843.9|110743.9|110898.4|110762.9|110835.9|110678.2|12
1605548700000|2020-11-16 17:45:00|110878.4|110678.4|110845.1|110745.1|110885.7|110762.9|110840.7|110675.7|13
1605549000000|2020-11-16 17:50:00|110835.7|110735.7|110855|110755|110890.7|110765.1|110835.7|110690.7|9
1605549300000|2020-11-16 17:55:00|110852.5|110752.5|110860|110760|110860|110760|110840|110740|8
1605549900000|2020-11-16 18:05:00|110855|110755|110905|110705|110905|110760|110850|110705|4
1605550500000|2020-11-16 18:15:00|110850|110750|110850|110750|110850|110750|110845|110745|3
1605550800000|2020-11-16 18:20:00|110845|110745|110905|110705|110905|110750|110842.5|110685|8
1605551400000|2020-11-16 18:30:00|110865|110765|110915|110715|110925|110770|110865|110715|4
1605551700000|2020-11-16 18:35:00|110910|110710|110925|110725|110925|110725|110910|110710|6
1605552000000|2020-11-16 18:40:00|110935|110735|110899.5|110799.5|110937.3|110799.5|110880|110725|10
1605552300000|2020-11-16 18:45:00|110940|110740|110955|110755|110975|110805|110902.5|110740|19
1605552900000|2020-11-16 18:55:00|110960|110760|110920|110820|110995|110830|110920|110760|13
1605553200000|2020-11-16 19:00:00|110910|110810|110940|110740|110950|110810|110905|110740|7
1605553500000|2020-11-16 19:05:00|110935|110735|110935|110735|110935|110735|110935|110735|1
1605553800000|2020-11-16 19:10:00|110920.8|110720.8|110920|110720|110925|110725|110915|110715|4
1605554400000|2020-11-16 19:20:00|110918.7|110718.7|110918.7|110718.7|110918.7|110718.7|110918.7|110718.7|1
1605554700000|2020-11-16 19:25:00|110853.7|110753.7|110908.7|110708.7|110913.7|110768.7|110851.2|110703.7|8
1605555300000|2020-11-16 19:35:00|110913.7|110713.7|110868.7|110768.7|110913.7|110768.7|110868.7|110713.7|2
1605555600000|2020-11-16 19:40:00|110923.7|110723.7|110923.7|110723.7|110923.7|110723.7|110923.7|110723.7|1
1605556200000|2020-11-16 19:50:00|110868.7|110768.7|110868.7|110768.7|110868.7|110768.7|110868.7|110768.7|1
1605574800000|2020-11-17 01:00:00|110778.5|110678.5|110779.5|110679.5|110797|110697|110772.7|110672.7|76
1605575100000|2020-11-17 01:05:00|110774.5|110674.5|110759|110659|110779.5|110679.5|110754.5|110654.5|77
1605575400000|2020-11-17 01:10:00|110759.5|110659.5|110805|110705|110814.5|110714.5|110759.5|110659.5|142
1605575700000|2020-11-17 01:15:00|110799.5|110699.5|110799.5|110699.5|110810.5|110710.5|110779|110679|101
1605576000000|2020-11-17 01:20:00|110791|110691|110755|110655|110799.5|110699.5|110754.5|110654.5|68
1605576300000|2020-11-17 01:25:00|110764.7|110664.7|110762.5|110662.5|110769.5|110669.5|110735|110635|97
1605576600000|2020-11-17 01:30:00|110761.5|110661.5|110753|110653|110772|110672|110752|110652|88
1605576900000|2020-11-17 01:35:00|110752.5|110652.5|110742|110642|110752.5|110652.5|110714.5|110614.5|111
1605577200000|2020-11-17 01:40:00|110740.5|110640.5|110794.5|110694.5|110802.5|110702.5|110730.1|110630.1|112
1605577500000|2020-11-17 01:45:00|110794|110694|110779.5|110679.5|110795|110695|110779.5|110679.5|70
1605577800000|2020-11-17 01:50:00|110780|110680|110784.9|110684.9|110789.5|110689.5|110771.5|110671.5|86
1605578100000|2020-11-17 01:55:00|110785|110685|110810.5|110710.5|110823.9|110723.9|110779.5|110679.5|78
1605578400000|2020-11-17 02:00:00|110811|110711|110797|110697|110816.5|110716.5|110790.5|110690.5|50
1605578700000|2020-11-17 02:05:00|110796.5|110696.5|110815|110715|110815|110715|110795.5|110695.5|27
1605579000000|2020-11-17 02:10:00|110807.1|110707.1|110795.7|110695.7|110815|110715|110785|110685|95
1605579300000|2020-11-17 02:15:00|110795|110695|110779.5|110679.5|110795|110695|110759.5|110659.5|71
1605579600000|2020-11-17 02:20:00|110780.5|110680.5|110799.5|110699.5|110799.5|110699.5|110780.5|110680.5|41
1605579900000|2020-11-17 02:25:00|110800.5|110700.5|110799.5|110699.5|110809.5|110709.5|110799.5|110699.5|15
1605580200000|2020-11-17 02:30:00|110798.5|110698.5|110785|110685|110798.5|110698.5|110779.5|110679.5|24
1605580500000|2020-11-17 02:35:00|110782.9|110682.9|110775|110675|110785|110685|110764.5|110664.5|57
1605580800000|2020-11-17 02:40:00|110776|110676|110769.5|110669.5|110785|110685|110769.5|110669.5|10
1605581100000|2020-11-17 02:45:00|110769.6|110669.6|110779.5|110679.5|110779.5|110679.5|110769.5|110669.5|6
1605581400000|2020-11-17 02:50:00|110785|110685|110779.5|110679.5|110785|110685|110779.5|110679.5|2
1605581700000|2020-11-17 02:55:00|110784.9|110684.9|110772.3|110672.3|110791.7|110691.7|110772.3|110672.3|62
1605582000000|2020-11-17 03:00:00|110761.7|110661.7|110779.5|110679.5|110786.3|110686.3|110761.7|110661.7|35
1605582300000|2020-11-17 03:05:00|110784.9|110684.9|110789.5|110689.5|110789.5|110689.5|110779.5|110679.5|28
1605582600000|2020-11-17 03:10:00|110789|110689|110779.5|110679.5|110789.5|110689.5|110779.4|110679.4|27
1605582900000|2020-11-17 03:15:00|110778.4|110678.4|110759.5|110659.5|110785|110685|110754.5|110654.5|55
1605583200000|2020-11-17 03:20:00|110754.9|110654.9|110754.5|110654.5|110769.5|110669.5|110754.5|110654.5|25
1605583500000|2020-11-17 03:25:00|110755|110655|110749.5|110649.5|110759.5|110659.5|110746|110646|27
1605583800000|2020-11-17 03:30:00|110744.5|110644.5|110739.5|110639.5|110750|110650|110735|110635|14
1605584100000|2020-11-17 03:35:00|110735|110635|110749.5|110649.5|110749.5|110649.5|110719.5|110619.5|26
1605584400000|2020-11-17 03:40:00|110749|110649|110739.5|110639.5|110749.5|110649.5|110739.5|110639.5|20
1605584700000|2020-11-17 03:45:00|110732.9|110632.9|110729.5|110629.5|110736.5|110636.5|110719.5|110619.5|12
1605585000000|2020-11-17 03:50:00|110723.9|110623.9|110739.5|110639.5|110739.5|110639.5|110723.9|110623.9|11
1605585300000|2020-11-17 03:55:00|110733.4|110633.4|110739.5|110639.5|110739.5|110639.5|110729.5|110629.5|5
1605585600000|2020-11-17 04:00:00|110732.9|110632.9|110739.5|110639.5|110739.5|110639.5|110729.5|110629.5|6
1605585900000|2020-11-17 04:05:00|110733.4|110633.4|110729.5|110629.5|110739.5|110639.5|110727|110627|16
1605586200000|2020-11-17 04:10:00|110727|110627|110709.4|110609.4|110729.5|110629.5|110709.4|110609.4|36
1605586500000|2020-11-17 04:15:00|110709.5|110609.5|110709.5|110609.5|110719.5|110619.5|110704.5|110604.5|25
1605586800000|2020-11-17 04:20:00|110699.5|110599.5|110687|110587|110719.5|110619.5|110680.5|110580.5|62
1605587100000|2020-11-17 04:25:00|110689.5|110589.5|110685.7|110585.7|110689.5|110589.5|110677.2|110577.2|39
1605587400000|2020-11-17 04:30:00|110686.8|110586.8|110677.7|110577.7|110695.7|110595.7|110677.7|110577.7|32
1605587700000|2020-11-17 04:35:00|110675.8|110575.8|110686|110586|110686.2|110586.2|110674.3|110574.3|26
1605588000000|2020-11-17 04:40:00|110691|110591|110701|110601|110711|110611|110691|110591|51
1605588300000|2020-11-17 04:45:00|110702|110602|110711.5|110611.5|110712|110612|110701|110601|39
1605588600000|2020-11-17 04:50:00|110712|110612|110720.5|110620.5|110726.2|110626.2|110711|110611|48
1605588900000|2020-11-17 04:55:00|110721.5|110621.5|110701|110601|110721.5|110621.5|110698.4|110598.4|44
1605589200000|2020-11-17 05:00:00|110700.5|110600.5|110691.7|110591.7|110720.5|110620.5|110686|110586|85
1605589500000|2020-11-17 05:05:00|110690.5|110590.5|110685.5|110585.5|110706.2|110606.2|110681.5|110581.5|40
1605589800000|2020-11-17 05:10:00|110686|110586|110685|110585|110686.3|110586.3|110685|110585|14
1605590100000|2020-11-17 05:15:00|110686|110586|110681|110581|110686|110586|110680.5|110580.5|19
1605590400000|2020-11-17 05:20:00|110682|110582|110651.5|110551.5|110685.5|110585.5|110641.7|110541.7|48
1605590700000|2020-11-17 05:25:00|110655.7|110555.7|110704|110604|110708|110608|110655.7|110555.7|65
1605591000000|2020-11-17 05:30:00|110703.5|110603.5|110726.7|110626.7|110740|110640|110694.2|110594.2|66
1605591300000|2020-11-17 05:35:00|110724.4|110624.4|110695.6|110595.6|110724.4|110624.4|110695.6|110595.6|41
1605591600000|2020-11-17 05:40:00|110695.8|110595.8|110700|110600|110705|110605|110690|110590|43
1605591900000|2020-11-17 05:45:00|110695|110595|110649.5|110549.5|110695|110595|110649.5|110549.5|19
1605592200000|2020-11-17 05:50:00|110645.2|110545.2|110696|110596|110701|110601|110644|110544|160
1605592500000|2020-11-17 05:55:00|110695.5|110595.5|110690|110590|110705.5|110605.5|110690|110590|47
1605592800000|2020-11-17 06:00:00|110691|110591|110722.1|110622.1|110726.3|110626.3|110690.5|110590.5|73
1605593100000|2020-11-17 06:05:00|110720|110620|110720|110620|110725|110625|110710|110610|21
1605593400000|2020-11-17 06:10:00|110719.5|110619.5|110690|110590|110720|110620|110680|110580|36
1605593700000|2020-11-17 06:15:00|110691.5|110591.5|110720|110620|110725|110625|110691.5|110591.5|37
1605594000000|2020-11-17 06:20:00|110725|110625|110725|110625|110730|110630|110720|110620|28
1605594300000|2020-11-17 06:25:00|110725.1|110625.1|110720|110620|110728.5|110628.5|110703.9|110603.9|69
1605594600000|2020-11-17 06:30:00|110719.5|110619.5|110704.5|110604.5|110724.5|110624.5|110699|110599|8
1605594900000|2020-11-17 06:35:00|110709|110609|110652|110552|110734.5|110634.5|110652|110552|51
1605595200000|2020-11-17 06:40:00|110652.5|110552.5|110635|110535|110674|110574|110634|110534|33
1605595500000|2020-11-17 06:45:00|110640|110540|110618|110518|110640|110540|110583.5|110483.5|58
1605595800000|2020-11-17 06:50:00|110609.5|110509.5|110589.5|110489.5|110615|110515|110580.9|110480.9|24
1605596100000|2020-11-17 06:55:00|110584.5|110484.5|110604.5|110504.5|110610.5|110510.5|110583|110483|44
1605596400000|2020-11-17 07:00:00|110599.5|110499.5|110599.5|110499.5|110599.5|110499.5|110589.5|110489.5|4
1605596700000|2020-11-17 07:05:00|110594.5|110494.5|110639.5|110539.5|110644.5|110544.5|110594.5|110494.5|17
1605597000000|2020-11-17 07:10:00|110640|110540|110615|110515|110649.5|110549.5|110614|110514|18
1605597300000|2020-11-17 07:15:00|110614.5|110514.5|110629.5|110529.5|110629.5|110529.5|110614.5|110514.5|3
1605597600000|2020-11-17 07:20:00|110634.5|110534.5|110659.5|110559.5|110689.5|110589.5|110625.8|110525.8|29
1605597900000|2020-11-17 07:25:00|110648.8|110548.8|110664.5|110564.5|110677.8|110577.8|110646.8|110546.8|23
1605598200000|2020-11-17 07:30:00|110665|110565|110679|110579|110722.2|110579.9|110665|110518.5|10
1605598500000|2020-11-17 07:35:00|110684.4|110584.4|110783.9|110583.9|110783.9|110625.4|110684.4|110581.4|12
1605598800000|2020-11-17 07:40:00|110785|110585|110753.4|110653.4|110790.9|110664|110742.4|110583.4|37
1605599100000|2020-11-17 07:45:00|110752.9|110652.9|110742.9|110642.9|110752.9|110652.9|110742.9|110642.9|2
1605599400000|2020-11-17 07:50:00|110741.4|110641.4|110709.5|110609.5|110778.9|110641.4|110704.5|110561.5|39
1605599700000|2020-11-17 07:55:00|110704.5|110604.5|110740.9|110640.9|110755.3|110655.3|110699|110599|61
1605600000000|2020-11-17 08:00:00|110738.4|110638.4|110734.5|110634.5|110805.8|110670.4|110724.9|110602.8|42
1605600300000|2020-11-17 08:05:00|110720.5|110620.5|110694.5|110594.5|110734.5|110634.5|110694.5|110594.5|8
1605600600000|2020-11-17 08:10:00|110695.5|110595.5|110640.6|110540.6|110695.5|110595.5|110607.5|110507.5|74
1605600900000|2020-11-17 08:15:00|110640.5|110540.5|110637.5|110537.5|110643.5|110543.5|110605|110505|70
1605601200000|2020-11-17 08:20:00|110636.5|110536.5|110672|110572|110705.5|110573|110634|110500.5|22
1605601500000|2020-11-17 08:25:00|110674.5|110574.5|110672|110572|110691|110591|110655.8|110555.8|47
1605601800000|2020-11-17 08:30:00|110671.5|110571.5|110643|110543|110716.5|110572|110626.5|110511.5|75
1605602100000|2020-11-17 08:35:00|110643.5|110543.5|110610|110510|110646.5|110546.5|110610|110510|57
1605602400000|2020-11-17 08:40:00|110609|110509|110620|110520|110628|110528|110594|110494|25
1605602700000|2020-11-17 08:45:00|110621|110521|110622|110522|110629|110529|110611.5|110511.5|32
1605603000000|2020-11-17 08:50:00|110617.5|110517.5|110606|110506|110625.5|110525.5|110585.3|110485.3|28
1605603300000|2020-11-17 08:55:00|110606.5|110506.5|110587|110487|110606.5|110506.5|110576.5|110476.5|21
1605603600000|2020-11-17 09:00:00|110586.5|110486.5|110597.5|110497.5|110597.5|110497.5|110586.5|110486.5|5
1605603900000|2020-11-17 09:05:00|110606|110506|110606.5|110506.5|110607|110507|110606|110506|3
1605604200000|2020-11-17 09:10:00|110596.5|110496.5|110587.5|110487.5|110596.5|110496.5|110587.5|110487.5|3
1605604500000|2020-11-17 09:15:00|110595|110495|110596.5|110496.5|110597|110497|110592|110492|7
1605604800000|2020-11-17 09:20:00|110606.5|110506.5|110659.5|110559.5|110659.5|110559.5|110606.5|110506.5|9
1605605100000|2020-11-17 09:25:00|110660|110560|110692.5|110592.5|110695.1|110595.1|110659|110559|18
1605605400000|2020-11-17 09:30:00|110693|110593|110652|110552|110693|110593|110652|110552|10
1605605700000|2020-11-17 09:35:00|110648.7|110548.7|110625|110525|110648.7|110548.7|110620.5|110520.5|13
1605606000000|2020-11-17 09:40:00|110620.5|110520.5|110630.5|110530.5|110640.5|110540.5|110620|110520|8
1605606300000|2020-11-17 09:45:00|110627.5|110527.5|110627.5|110527.5|110627.5|110527.5|110627.5|110527.5|1
1605606600000|2020-11-17 09:50:00|110632|110532|110627.5|110527.5|110632|110532|110627.5|110527.5|3
1605606900000|2020-11-17 09:55:00|110615.5|110515.5|110612|110512|110617.5|110517.5|110593.5|110493.5|13
1605607200000|2020-11-17 10:00:00|110613|110513|110618.5|110518.5|110628|110528|110606.5|110506.5|10
1605607500000|2020-11-17 10:05:00|110623|110523|110628.5|110528.5|110628.5|110528.5|110616|110516|6
1605607800000|2020-11-17 10:10:00|110631.6|110531.6|110681.5|110481.5|110681.5|110548.2|110627|110477.5|28
1605608100000|2020-11-17 10:15:00|110683.5|110483.5|110643|110543|110690|110547.5|110634|110483.5|8
1605608700000|2020-11-17 10:25:00|110647.5|110547.5|110643|110543|110647.5|110547.5|110643|110543|2
1605609000000|2020-11-17 10:30:00|110638.5|110538.5|110633|110533|110638.5|110538.5|110633|110533|4
1605609300000|2020-11-17 10:35:00|110628|110528|110628.5|110528.5|110628.5|110528.5|110628|110528|2
1605609600000|2020-11-17 10:40:00|110617.5|110517.5|110622.5|110522.5|110622.5|110522.5|110617.5|110517.5|2
1605609900000|2020-11-17 10:45:00|110617.5|110517.5|110617.5|110517.5|110617.5|110517.5|110617.5|110517.5|1
1605610800000|2020-11-17 11:00:00|110619|110519|110619|110519|110619|110519|110619|110519|1
1605611400000|2020-11-17 11:10:00|110628|110528|110629|110529|110629|110529|110628|110528|2
1605611700000|2020-11-17 11:15:00|110623|110523|110623|110523|110623|110523|110623|110523|1
1605612600000|2020-11-17 11:30:00|110627.7|110527.7|110627.5|110527.5|110627.7|110527.7|110627.5|110527.5|2
1605612900000|2020-11-17 11:35:00|110632.5|110532.5|110633|110533|110633|110533|110632.5|110532.5|2
1605613500000|2020-11-17 11:45:00|110638|110538|110639|110539|110650|110550|110630|110530|6
1605613800000|2020-11-17 11:50:00|110645|110545|110638|110538|110645|110545|110638|110538|2
1605614400000|2020-11-17 12:00:00|110644.5|110544.5|110645.5|110545.5|110660|110560|110644.5|110544.5|15
1605614700000|2020-11-17 12:05:00|110644.5|110544.5|110648|110548|110648|110548|110643|110543|4
1605615000000|2020-11-17 12:10:00|110721|110521|110711.5|110511.5|110721|110521|110711.5|110511.5|2
1605615300000|2020-11-17 12:15:00|110720.9|110520.9|110722.4|110522.4|110722.4|110522.4|110720.9|110520.9|2
1605615600000|2020-11-17 12:20:00|110673|110573|110678|110578|110678|110578|110673|110573|2
1605615900000|2020-11-17 12:25:00|110673|110573|110673|110573|110673.2|110573.2|110673|110573|3
1605616200000|2020-11-17 12:30:00|110681.9|110581.9|110681.9|110581.9|110681.9|110581.9|110681.9|110581.9|1
1605616500000|2020-11-17 12:35:00|110683|110583|110669|110569|110684.5|110584.5|110659.5|110559.5|24
1605616800000|2020-11-17 12:40:00|110663|110563|110689|110589|110689|110589|110663|110563|4
1605617100000|2020-11-17 12:45:00|110752|110552|110688|110588|110761.5|110588|110683|110542|10
1605617400000|2020-11-17 12:50:00|110694|110594|110694|110594|110694|110594|110694|110594|1
1605617700000|2020-11-17 12:55:00|110683|110583|110763.5|110563.5|110763.5|110594|110683|110561|4
1605618000000|2020-11-17 13:00:00|110751.5|110551.5|110752.5|110552.5|110755.5|110555.5|110751.5|110551.5|6
1605618300000|2020-11-17 13:05:00|110751.5|110551.5|110713|110613|110758.6|110613|110708|110551.5|6
1605618600000|2020-11-17 13:10:00|110716|110616|110718|110618|110719.5|110619.5|110716|110616|5
1605618900000|2020-11-17 13:15:00|110721|110621|110719|110619|110729.1|110629.1|110719|110619|4
1605619200000|2020-11-17 13:20:00|110728|110628|110728|110628|110728|110628|110728|110628|1
1605619500000|2020-11-17 13:25:00|110734|110634|110734|110634|110738.5|110638.5|110734|110634|4
1605619800000|2020-11-17 13:30:00|110738.5|110638.5|110739.5|110639.5|110743.2|110643.2|110725.9|110625.9|20
1605620100000|2020-11-17 13:35:00|110742|110642|110740.5|110640.5|110755.5|110655.5|110739|110639|19
1605620400000|2020-11-17 13:40:00|110731.5|110631.5|110727.9|110627.9|110731.5|110631.5|110727.9|110627.9|3
1605620700000|2020-11-17 13:45:00|110729.4|110629.4|110682.4|110582.4|110729.4|110629.4|110682.4|110582.4|20
1605621000000|2020-11-17 13:50:00|110683.9|110583.9|110714.4|110614.4|110721.9|110621.9|110683.9|110583.9|6
1605621300000|2020-11-17 13:55:00|110719|110619|110702|110602|110719|110619|110684.4|110584.4|15
1605621600000|2020-11-17 14:00:00|110702.2|110602.2|110709|110609|110719|110619|110702|110602|10
1605621900000|2020-11-17 14:05:00|110712|110612|110711.5|110611.5|110713|110613|110696.5|110596.5|10
1605622200000|2020-11-17 14:10:00|110712|110612|110702|110602|110712|110612|110702|110602|3
1605622500000|2020-11-17 14:15:00|110702.5|110602.5|110702|110602|110708|110608|110702|110602|6
1605622800000|2020-11-17 14:20:00|110698|110598|110719|110619|110724|110624|110676.5|110576.5|34
1605623100000|2020-11-17 14:25:00|110708|110608|110701.5|110601.5|110713|110613|110697|110597|13
1605623400000|2020-11-17 14:30:00|110691|110591|110691.5|110591.5|110692|110592|110683|110583|5
1605623700000|2020-11-17 14:35:00|110696.5|110596.5|110708|110608|110720|110620|110696.5|110596.5|7
1605624000000|2020-11-17 14:40:00|110698|110598|110702|110602|110708|110608|110692|110592|7
1605624300000|2020-11-17 14:45:00|110708|110608|110715|110615|110742|110642|110708|110608|36
1605624600000|2020-11-17 14:50:00|110720|110620|110726|110626|110726|110626|110720|110620|4
1605624900000|2020-11-17 14:55:00|110720.5|110620.5|110738|110638|110743.5|110643.5|110720.5|110620.5|8
1605625200000|2020-11-17 15:00:00|110744|110644|110738|110638|110744|110644|110722|110622|13
1605625500000|2020-11-17 15:05:00|110732|110632|110718|110618|110732|110632|110715.3|110615.3|20
1605625800000|2020-11-17 15:10:00|110712|110612|110700|110600|110718|110618|110682.2|110582.2|8
1605626100000|2020-11-17 15:15:00|110709|110609|110700|110600|110709|110609|110682.2|110582.2|8
1605626400000|2020-11-17 15:20:00|110705|110605|110700|110600|110705|110605|110700|110600|2
1605626700000|2020-11-17 15:25:00|110710.5|110610.5|110710.5|110610.5|110710.5|110610.5|110710.5|110610.5|1
1605627000000|2020-11-17 15:30:00|110722.5|110622.5|110704|110604|110722.5|110622.5|110692|110592|17
1605627300000|2020-11-17 15:35:00|110699|110599|110704|110604|110704|110604|110699|110599|2
1605627600000|2020-11-17 15:40:00|110699|110599|110656.5|110556.5|110699|110599|110656.5|110556.5|20
1605627900000|2020-11-17 15:45:00|110655|110555|110614.5|110514.5|110687.5|110560|110614.5|110476.5|20
1605628200000|2020-11-17 15:50:00|110613.5|110513.5|110633|110533|110633|110533|110613.5|110513.5|5
1605628500000|2020-11-17 15:55:00|110608.5|110508.5|110606|110506|110608.5|110508.5|110606|110506|4
1605628800000|2020-11-17 16:00:00|110620.5|110520.5|110613.5|110513.5|110635|110535|110610.7|110510.7|9
1605629100000|2020-11-17 16:05:00|110635|110535|110616.5|110516.5|110636.5|110536.5|110611.5|110511.5|30
1605629400000|2020-11-17 16:10:00|110614|110514|110632|110532|110635|110535|110614|110514|9
1605629700000|2020-11-17 16:15:00|110628|110528|110640|110540|110648.3|110548.3|110622|110522|8
1605630000000|2020-11-17 16:20:00|110646|110546|110664|110564|110664|110564|110646|110546|3
1605630300000|2020-11-17 16:25:00|110658|110558|110642|110542|110658|110558|110642|110542|3
1605630600000|2020-11-17 16:30:00|110646.5|110546.5|110638|110538|110647|110547|110632|110532|7
1605630900000|2020-11-17 16:35:00|110632|110532|110629.9|110529.9|110632|110532|110616.5|110516.5|13
1605631200000|2020-11-17 16:40:00|110628|110528|110630.4|110530.4|110630.4|110530.4|110614.9|110514.9|7
1605631800000|2020-11-17 16:50:00|110628|110528|110629.9|110529.9|110634.9|110534.9|110628|110528|6
1605632400000|2020-11-17 17:00:00|110627.9|110527.9|110630.4|110530.4|110634.1|110534.1|110618.4|110518.4|10
1605632700000|2020-11-17 17:05:00|110627.9|110527.9|110617.9|110517.9|110637.4|110537.4|110617.9|110517.9|11
1605633000000|2020-11-17 17:10:00|110605.4|110505.4|110580.4|110480.4|110608.1|110508.1|110580.4|110480.4|19
1605633300000|2020-11-17 17:15:00|110580.5|110480.5|110597.4|110497.4|110601.9|110501.9|110580.5|110480.5|10
1605633900000|2020-11-17 17:25:00|110590|110490|110590|110490|110590|110490|110590|110490|1
1605634500000|2020-11-17 17:35:00|110584.2|110484.2|110580.5|110480.5|110584.2|110484.2|110561.5|110461.5|7
1605634800000|2020-11-17 17:40:00|110580|110480|110562.5|110462.5|110584.2|110484.2|110553.2|110453.2|10
1605635100000|2020-11-17 17:45:00|110566.2|110466.2|110568|110468|110568|110468|110566.2|110466.2|2
1605635700000|2020-11-17 17:55:00|110564.5|110464.5|110558.7|110458.7|110568|110468|110558.7|110458.7|3
1605636900000|2020-11-17 18:15:00|110556.2|110456.2|110556.2|110456.2|110558.7|110458.7|110556.2|110456.2|3
1605637200000|2020-11-17 18:20:00|110558.7|110458.7|110578.2|110378.2|110578.2|110463|110556.2|110372.2|8
1605637500000|2020-11-17 18:25:00|110580.5|110380.5|110628.2|110428.2|110628.2|110439.5|110532.2|110375.5|11
1605637800000|2020-11-17 18:30:00|110618.2|110418.2|110613.5|110413.5|110618.2|110418.2|110606.5|110406.5|7
1605638100000|2020-11-17 18:35:00|110616.2|110416.2|110563|110463|110616.2|110463|110563|110413.5|3
1605639600000|2020-11-17 19:00:00|110568|110468|110559.5|110459.5|110568|110468|110554|110454|7
1605639900000|2020-11-17 19:05:00|110560|110460|110560|110460|110564.5|110464.5|110560|110460|5
1605640200000|2020-11-17 19:10:00|110568|110468|110559.5|110459.5|110570.5|110470.5|110559.5|110459.5|7
1605640500000|2020-11-17 19:15:00|110562|110462|110565|110465|110565|110465|110562|110462|3
1605640800000|2020-11-17 19:20:00|110567|110467|110560|110460|110567|110467|110560|110460|3
1605641100000|2020-11-17 19:25:00|110555|110455|110625|110425|110625|110479.5|110555|110423.3|10
1605641400000|2020-11-17 19:30:00|110628|110428|110595|110495|110628|110500|110580|110428|4
1605641700000|2020-11-17 19:35:00|110599|110499|110596.5|110496.5|110599|110499|110596.5|110496.5|2
1605642300000|2020-11-17 19:45:00|110634|110434|110628|110428|110634|110434|110628|110428|2
1605642600000|2020-11-17 19:50:00|110595.7|110495.7|110645|110445|110645|110495.7|110595.7|110439|8
1605642900000|2020-11-17 19:55:00|110638|110438|110670|110470|110670.1|110520|110600.5|110435|29
1605661200000|2020-11-18 01:00:00|110761.5|110661.5|110769.9|110669.9|110777.5|110677.5|110746|110646|57
1605661500000|2020-11-18 01:05:00|110760.4|110660.4|110767.5|110667.5|110775.5|110675.5|110746.5|110646.5|58
1605661800000|2020-11-18 01:10:00|110760.4|110660.4|110741.5|110641.5|110767.5|110667.5|110741.5|110641.5|43
1605662100000|2020-11-18 01:15:00|110736.5|110636.5|110731.5|110631.5|110761.5|110661.5|110721.5|110621.5|54
1605662400000|2020-11-18 01:20:00|110726.5|110626.5|110720.5|110620.5|110734|110634|110716|110616|20
1605662700000|2020-11-18 01:25:00|110716.5|110616.5|110749.4|110649.4|110749.9|110649.9|110716|110616|75
1605663000000|2020-11-18 01:30:00|110754.3|110654.3|110764.5|110664.5|110777.5|110677.5|110752.9|110652.9|82
1605663300000|2020-11-18 01:35:00|110759|110659|110773|110673|110774.2|110674.2|110745.2|110645.2|80
1605663600000|2020-11-18 01:40:00|110774|110674|110784.2|110684.2|110784.2|110684.2|110753.5|110653.5|48
1605663900000|2020-11-18 01:45:00|110789|110689|110794.2|110694.2|110797.7|110697.7|110774.5|110674.5|53
1605664200000|2020-11-18 01:50:00|110787.7|110687.7|110757.8|110657.8|110787.7|110687.7|110757.6|110657.6|49
1605664500000|2020-11-18 01:55:00|110754.7|110654.7|110747.2|110647.2|110757.6|110657.6|110747.2|110647.2|35
1605664800000|2020-11-18 02:00:00|110748.2|110648.2|110747.2|110647.2|110757.7|110657.7|110747.2|110647.2|24
1605665100000|2020-11-18 02:05:00|110754.2|110654.2|110754.2|110654.2|110757.7|110657.7|110747.2|110647.2|24
1605665400000|2020-11-18 02:10:00|110749|110649|110747.2|110647.2|110754.2|110654.2|110747.2|110647.2|9
1605665700000|2020-11-18 02:15:00|110753.5|110653.5|110777.2|110677.2|110784.2|110684.2|110747.2|110647.2|50
1605666000000|2020-11-18 02:20:00|110778|110678|110767.2|110667.2|110778|110678|110767.2|110667.2|21
1605666300000|2020-11-18 02:25:00|110772.5|110672.5|110758|110658|110772.5|110672.5|110756|110656|18
1605666600000|2020-11-18 02:30:00|110757.2|110657.2|110763.5|110663.5|110763.5|110663.5|110743.5|110643.5|21
1605666900000|2020-11-18 02:35:00|110762.5|110662.5|110754.2|110654.2|110764.2|110664.2|110744.2|110644.2|17
1605667200000|2020-11-18 02:40:00|110750.5|110650.5|110740.5|110640.5|110755.7|110655.7|110738.7|110638.7|26
1605667500000|2020-11-18 02:45:00|110730.5|110630.5|110735|110635|110745.7|110645.7|110727.9|110627.9|24
1605667800000|2020-11-18 02:50:00|110737.7|110637.7|110735|110635|110745|110645|110735|110635|13
1605668100000|2020-11-18 02:55:00|110733.8|110633.8|110716|110616|110736|110636|110716|110616|46
1605668400000|2020-11-18 03:00:00|110709.7|110609.7|110720|110620|110730.5|110630.5|110704.5|110604.5|71
1605668700000|2020-11-18 03:05:00|110720.9|110620.9|110735|110635|110745|110645|110720.5|110620.5|13
1605669000000|2020-11-18 03:10:00|110730|110630|110735|110635|110735.2|110635.2|110728.1|110628.1|12
1605669300000|2020-11-18 03:15:00|110732.5|110632.5|110724|110624|110735|110635|110718.9|110618.9|48
1605669600000|2020-11-18 03:20:00|110723.4|110623.4|110704.5|110604.5|110729|110629|110704|110604|25
1605669900000|2020-11-18 03:25:00|110705.8|110605.8|110684.5|110584.5|110705.8|110605.8|110684|110584|23
1605670200000|2020-11-18 03:30:00|110684|110584|110672|110572|110685.3|110585.3|110671.5|110571.5|11
1605670500000|2020-11-18 03:35:00|110670.5|110570.5|110720.5|110620.5|110720.5|110620.5|110656.5|110556.5|87
1605670800000|2020-11-18 03:40:00|110720|110620|110688|110588|110720|110620|110679|110579|36
1605671100000|2020-11-18 03:45:00|110689|110589|110684|110584|110689|110589|110679|110579|20
1605671400000|2020-11-18 03:50:00|110677.4|110577.4|110674|110574|110678.5|110578.5|110674|110574|7
1605671700000|2020-11-18 03:55:00|110669|110569|110659|110559|110669.4|110569.4|110659|110559|14
1605672000000|2020-11-18 04:00:00|110654.9|110554.9|110668.5|110568.5|110674.6|110574.6|110649.5|110549.5|36
1605672300000|2020-11-18 04:05:00|110668|110568|110664.4|110564.4|110669.4|110569.4|110659|110559|49
1605672600000|2020-11-18 04:10:00|110664.3|110564.3|110639|110539|110664.4|110564.4|110639|110539|15
1605672900000|2020-11-18 04:15:00|110634.9|110534.9|110609|110509|110639|110539|110609|110509|20
1605673200000|2020-11-18 04:20:00|110613.7|110513.7|110629|110529|110640.5|110540.5|110613.7|110513.7|40
1605673500000|2020-11-18 04:25:00|110626.2|110526.2|110591.2|110491.2|110629|110529|110584.5|110484.5|104
1605673800000|2020-11-18 04:30:00|110589.5|110489.5|110613.5|110513.5|110613.5|110513.5|110572.5|110472.5|128
1605674100000|2020-11-18 04:35:00|110609.5|110509.5|110594|110494|110609.5|110509.5|110589|110489|57
1605674400000|2020-11-18 04:40:00|110594.4|110494.4|110589|110489|110595|110495|110567|110467|87
1605674700000|2020-11-18 04:45:00|110589.5|110489.5|110594|110494|110594|110494|110584|110484|38
1605675000000|2020-11-18 04:50:00|110593.5|110493.5|110589|110489|110602.4|110502.4|110584|110484|42
1605675300000|2020-11-18 04:55:00|110590|110490|110541.3|110441.3|110610|110510|110525|110425|95
1605675600000|2020-11-18 05:00:00|110540.3|110440.3|110578.9|110478.9|110600.7|110500.7|110530.3|110430.3|118
1605675900000|2020-11-18 05:05:00|110579.9|110479.9|110584.4|110484.4|110591.9|110491.9|110579|110479|30
1605676200000|2020-11-18 05:10:00|110588.5|110488.5|110564|110464|110589|110489|110544|110444|80
1605676500000|2020-11-18 05:15:00|110567.5|110467.5|110579|110479|110594.3|110494.3|110564|110464|107
1605676800000|2020-11-18 05:20:00|110578.5|110478.5|110561.9|110461.9|110579.4|110479.4|110538|110438|155
1605677100000|2020-11-18 05:25:00|110559.4|110459.4|110604.2|110504.2|110615|110515|110558.4|110458.4|82
1605677400000|2020-11-18 05:30:00|110599.7|110499.7|110545.9|110445.9|110607.2|110507.2|110536.4|110436.4|34
1605677700000|2020-11-18 05:35:00|110536|110436|110522.2|110422.2|110569.1|110469.1|110506.5|110406.5|134
1605678000000|2020-11-18 05:40:00|110514.4|110414.4|110514.4|110414.4|110541|110441|110512|110412|74
1605678300000|2020-11-18 05:45:00|110508.5|110408.5|110524.9|110424.9|110534.4|110434.4|110504.4|110404.4|52
1605678600000|2020-11-18 05:50:00|110521.9|110421.9|110502.4|110402.4|110524.9|110424.9|110501.9|110401.9|42
1605678900000|2020-11-18 05:55:00|110499.4|110399.4|110489.5|110389.5|110514.5|110414.5|110475.4|110375.4|98
1605679200000|2020-11-18 06:00:00|110489|110389|110503|110403|110516|110416|110488.5|110388.5|29
1605679500000|2020-11-18 06:05:00|110503.5|110403.5|110531.2|110431.2|110548.5|110448.5|110503.5|110403.5|108
1605679800000|2020-11-18 06:10:00|110531.5|110431.5|110531.5|110431.5|110541.5|110441.5|110528.4|110428.4|27
1605680100000|2020-11-18 06:15:00|110532|110432|110519.5|110419.5|110541.5|110441.5|110504.9|110404.9|49
1605680400000|2020-11-18 06:20:00|110520|110420|110499|110399|110525.4|110425.4|110484.9|110384.9|91
1605680700000|2020-11-18 06:25:00|110499.4|110399.4|110451.5|110351.5|110499.4|110399.4|110451.5|110351.5|137
1605681000000|2020-11-18 06:30:00|110450.5|110350.5|110421|110321|110453.5|110353.5|110411.5|110311.5|104
1605681300000|2020-11-18 06:35:00|110423.5|110323.5|110413.5|110313.5|110429|110329|110394|110294|32
1605681600000|2020-11-18 06:40:00|110407|110307|110397|110297|110407|110307|110397|110297|3
1605681900000|2020-11-18 06:45:00|110400|110300|110406.5|110306.5|110406.5|110306.5|110400|110300|3
1605682200000|2020-11-18 06:50:00|110396.5|110296.5|110414.5|110314.5|110419|110319|110395|110295|18
1605682500000|2020-11-18 06:55:00|110419|110319|110378.5|110278.5|110419|110319|110378.5|110278.5|11
1605682800000|2020-11-18 07:00:00|110374|110274|110383|110283|110444.5|110298|110374|110237.5|25
1605683100000|2020-11-18 07:05:00|110383.5|110283.5|110412|110312|110452.5|110313.5|110383|110241.2|23
1605683400000|2020-11-18 07:10:00|110413.5|110313.5|110409|110309|110418.5|110318.5|110402.5|110302.5|13
1605683700000|2020-11-18 07:15:00|110414|110314|110369|110269|110414|110314|110368.5|110268.5|31
1605684000000|2020-11-18 07:20:00|110368|110268|110334|110234|110368|110268|110333|110233|32
1605684300000|2020-11-18 07:25:00|110322.9|110222.9|110321|110221|110378.5|110240.9|110261.9|110161.9|100
1605684600000|2020-11-18 07:30:00|110318.5|110218.5|110326|110226|110336|110236|110315.5|110215.5|22
1605684900000|2020-11-18 07:35:00|110330.5|110230.5|110285|110185|110330.5|110230.5|110283.5|110183.5|51
1605685200000|2020-11-18 07:40:00|110286|110186|110286.2|110186.2|110291.5|110191.5|110285|110185|12
1605685500000|2020-11-18 07:45:00|110291.2|110191.2|110344.5|110244.5|110354.5|110244.5|110291.2|110154.5|45
1605685800000|2020-11-18 07:50:00|110339.8|110239.8|110355|110255|110361|110261|110334|110234|35
1605686100000|2020-11-18 07:55:00|110350|110250|110360|110260|110365|110265|110345|110245|8
1605686400000|2020-11-18 08:00:00|110365|110265|110370|110270|110375|110275|110345|110245|18
1605687000000|2020-11-18 08:10:00|110365|110265|110314.5|110214.5|110365|110265|110312.9|110212.9|58
1605687300000|2020-11-18 08:15:00|110315|110215|110318.1|110218.1|110333.1|110233.1|110311.9|110211.9|29
1605687600000|2020-11-18 08:20:00|110315|110215|110305|110205|110315|110215|110295.5|110195.5|8
1605687900000|2020-11-18 08:25:00|110319.1|110219.1|110325|110225|110330|110230|110305|110205|20
1605688200000|2020-11-18 08:30:00|110330|110230|110365|110265|110370|110270|110330|110230|23
1605688500000|2020-11-18 08:35:00|110367|110267|110432|110332|110505|110336|110365|110255|74
1605688800000|2020-11-18 08:40:00|110475|110275|110395|110295|110480|110325|110389.8|110275|25
1605689100000|2020-11-18 08:45:00|110409.5|110309.5|110389.5|110289.5|110452.5|110317.5|110388|110252|31
1605689400000|2020-11-18 08:50:00|110393.3|110293.3|110394.5|110294.5|110454|110315|110388|110244.5|15
1605689700000|2020-11-18 08:55:00|110399.5|110299.5|110414.5|110314.5|110420|110320|110394.5|110294.5|14
1605690000000|2020-11-18 09:00:00|110425.5|110325.5|110429.5|110329.5|110440|110340|110410.2|110310.2|25
1605690300000|2020-11-18 09:05:00|110424.1|110324.1|110404.5|110304.5|110429.5|110329.5|110395.5|110295.5|21
1605690600000|2020-11-18 09:10:00|110409.5|110309.5|110429.5|110329.5|110429.5|110329.5|110408|110308|19
1605690900000|2020-11-18 09:15:00|110428|110328|110424.5|110324.5|110429.5|110329.5|110424.5|110324.5|7
1605691200000|2020-11-18 09:20:00|110422.8|110322.8|110419.5|110319.5|110444.5|110344.5|110414.5|110314.5|23
1605691500000|2020-11-18 09:25:00|110414.5|110314.5|110474|110274|110474|110319|110394.5|110269|15
1605691800000|2020-11-18 09:30:00|110479|110279|110434.5|110334.5|110479|110334.5|110430|110279|5
1605692100000|2020-11-18 09:35:00|110429.5|110329.5|110441.5|110341.5|110441.5|110341.5|110429.5|110329.5|3
1605692400000|2020-11-18 09:40:00|110444.6|110344.6|110429.5|110329.5|110444.6|110344.6|110429.5|110329.5|7
1605692700000|2020-11-18 09:45:00|110419.5|110319.5|110409.5|110309.5|110419.5|110319.5|110404.5|110304.5|9
1605693000000|2020-11-18 09:50:00|110408|110308|110409.5|110309.5|110409.5|110309.5|110404.5|110304.5|8
1605693300000|2020-11-18 09:55:00|110406.5|110306.5|110424|110224|110424|110306.5|110354.5|110224|16
1605693600000|2020-11-18 10:00:00|110429|110229|110368|110268|110429|110284.5|110368|110229|15
1605693900000|2020-11-18 10:05:00|110364.5|110264.5|110349|110249|110413.5|110264.5|110349|110204|6
1605694200000|2020-11-18 10:10:00|110405.7|110205.7|110329|110229|110405.7|110251|110329|110205.7|10
1605694500000|2020-11-18 10:15:00|110331|110231|110400|110200|110405|110239|110331|110200|18
1605695100000|2020-11-18 10:25:00|110393.5|110193.5|110393.5|110193.5|110393.5|110193.5|110393.5|110193.5|1
1605695400000|2020-11-18 10:30:00|110394|110194|110354.5|110254.5|110399|110256.7|110351|110194|8
1605695700000|2020-11-18 10:35:00|110356.7|110256.7|110349|110249|110359.5|110259.5|110349|110249|5
1605696000000|2020-11-18 10:40:00|110354.5|110254.5|110354.5|110254.5|110355.7|110255.7|110354.5|110254.5|3
1605696300000|2020-11-18 10:45:00|110355.7|110255.7|110339.5|110239.5|110359|110259|110339.5|110239.5|7
1605696600000|2020-11-18 10:50:00|110349.5|110249.5|110359|110259|110371|110271|110349.5|110249.5|14
1605696900000|2020-11-18 10:55:00|110364|110264|110364.5|110264.5|110369.5|110269.5|110364|110264|4
1605697200000|2020-11-18 11:00:00|110365|110265|110365|110265|110365|110265|110365|110265|1
1605697800000|2020-11-18 11:10:00|110367.5|110267.5|110370|110270|110370|110270|110367.5|110267.5|2
1605698100000|2020-11-18 11:15:00|110360|110260|110360|110260|110360|110260|110360|110260|1
1605698400000|2020-11-18 11:20:00|110370|110270|110375|110275|110375|110275|110370|110270|3
1605698700000|2020-11-18 11:25:00|110384|110284|110447.5|110347.5|110523.3|110359|110384|110244|59
1605699000000|2020-11-18 11:30:00|110445.5|110345.5|110445.5|110345.5|110445.5|110345.5|110445|110345|3
1605699300000|2020-11-18 11:35:00|110456|110356|110459|110359|110464.5|110364.5|110456|110356|3
1605699600000|2020-11-18 11:40:00|110457.2|110357.2|110450|110350|110457.2|110357.2|110441.2|110341.2|9
1605699900000|2020-11-18 11:45:00|110449.5|110349.5|110433|110333|110449.5|110349.5|110418|110318|29
1605700200000|2020-11-18 11:50:00|110442.5|110342.5|110453|110353|110453|110353|110442.5|110342.5|3
1605700500000|2020-11-18 11:55:00|110452.5|110352.5|110496.5|110296.5|110500|110363|110452.5|110296.5|7
1605700800000|2020-11-18 12:00:00|110504|110304|110483|110383|110563|110417.8|110452|110302|35
1605701100000|2020-11-18 12:05:00|110489|110389|110505|110405|110505|110405|110488|110388|6
1605701400000|2020-11-18 12:10:00|110483|110383|110548|110348|110548|110389|110483|110348|5
1605701700000|2020-11-18 12:15:00|110534|110334|110534|110334|110534|110334|110534|110334|1
1605702000000|2020-11-18 12:20:00|110548|110348|110534|110334|110548|110348|110534|110334|3
1605702300000|2020-11-18 12:25:00|110534.5|110334.5|110474.5|110374.5|110534.5|110396|110470|110334.5|23
1605702600000|2020-11-18 12:30:00|110470.7|110370.7|110481|110381|110481|110381|110465|110365|13
1605702900000|2020-11-18 12:35:00|110486|110386|110480|110380|110491|110391|110480|110380|7
1605703200000|2020-11-18 12:40:00|110480.5|110380.5|110485.5|110385.5|110485.5|110385.5|110475.5|110375.5|12
1605703500000|2020-11-18 12:45:00|110473.5|110373.5|110443|110343|110479.5|110379.5|110441.1|110341.1|39
1605703800000|2020-11-18 12:50:00|110450|110350|110504.5|110404.5|110539.1|110405|110450|110320|28
1605704100000|2020-11-18 12:55:00|110504.6|110404.6|110513|110413|110535|110435|110497.5|110397.5|27
1605704400000|2020-11-18 13:00:00|110507.5|110407.5|110513|110413|110545.5|110413|110507.5|110345.5|3
1605704700000|2020-11-18 13:05:00|110507.5|110407.5|110550.5|110350.5|110550.5|110413|110507.5|110345.5|6
1605705000000|2020-11-18 13:10:00|110513|110413|110555.5|110355.5|110555.5|110413|110513|110350.5|3
1605705300000|2020-11-18 13:15:00|110512.5|110412.5|110510|110410|110520|110420|110510|110410|7
1605705600000|2020-11-18 13:20:00|110525|110425|110653.9|110453.9|110659.1|110527.5|110522.5|110407.4|54
1605705900000|2020-11-18 13:25:00|110653.3|110453.3|110622.5|110522.5|110653.3|110525|110566.5|110416.5|42
1605706200000|2020-11-18 13:30:00|110622.4|110522.4|110725|110525|110725|110593.5|110605|110480.5|89
1605706500000|2020-11-18 13:35:00|110723.5|110523.5|110625|110525|110725|110561.1|110625|110470.5|28
1605706800000|2020-11-18 13:40:00|110626|110526|110660|110560|110660|110560|110625|110525|24
1605707100000|2020-11-18 13:45:00|110659.5|110559.5|110655.5|110555.5|110683|110583|110655.5|110555.5|16
1605707400000|2020-11-18 13:50:00|110660|110560|110651|110551|110660|110560|110641.6|110541.6|4
1605708000000|2020-11-18 14:00:00|110655|110555|110686|110586|110690|110590|110655|110555|17
1605708300000|2020-11-18 14:05:00|110689.5|110589.5|110722.4|110622.4|110739|110639|110689.5|110589.5|40
1605708600000|2020-11-18 14:10:00|110725|110625|110695.5|110595.5|110751|110625|110691.6|110550.5|18
1605708900000|2020-11-18 14:15:00|110737.6|110537.6|110706|110606|110746|110606|110681|110523.6|21
1605709200000|2020-11-18 14:20:00|110709.8|110609.8|110724.4|110624.4|110724.4|110624.4|110686|110586|17
1605709500000|2020-11-18 14:25:00|110722.4|110622.4|110718.9|110618.9|110760.5|110624.4|110714.4|110560.5|17
1605709800000|2020-11-18 14:30:00|110711|110611|110705|110605|110719.4|110619.4|110703.9|110603.9|28
1605710100000|2020-11-18 14:35:00|110689.4|110589.4|110686|110586|110689.4|110589.4|110676.9|110576.9|7
1605710400000|2020-11-18 14:40:00|110662.1|110562.1|110675.5|110575.5|110686|110586|110662.1|110562.1|11
1605710700000|2020-11-18 14:45:00|110681|110581|110669.4|110569.4|110686|110586|110660.4|110560.4|12
1605711000000|2020-11-18 14:50:00|110671|110571|110681|110581|110689.4|110589.4|110668.9|110568.9|7
1605711300000|2020-11-18 14:55:00|110671.4|110571.4|110714.2|110614.2|110775.5|110626|110671.4|110565.4|20
1605711600000|2020-11-18 15:00:00|110710|110610|110712.2|110512.2|110756|110610|110663.9|110509.9|19
1605711900000|2020-11-18 15:05:00|110712.1|110512.1|110663.9|110563.9|110713.4|110566.4|110654.4|110510.2|35
1605712200000|2020-11-18 15:10:00|110656|110556|110639.4|110539.4|110661|110561|110636.9|110536.9|14
1605712500000|2020-11-18 15:15:00|110641.9|110541.9|110648.9|110548.9|110648.9|110548.9|110641.9|110541.9|4
1605712800000|2020-11-18 15:20:00|110661.4|110561.4|110652.7|110552.7|110661.4|110561.4|110646|110546|14
1605713100000|2020-11-18 15:25:00|110653.9|110553.9|110658.9|110558.9|110658.9|110558.9|110652.7|110552.7|5
1605713400000|2020-11-18 15:30:00|110655|110555|110649.4|110549.4|110655|110555|110646|110546|9
1605713700000|2020-11-18 15:35:00|110651.9|110551.9|110758.8|110558.8|110758.8|110612.3|110651.9|110520.5|19
1605714000000|2020-11-18 15:40:00|110758.9|110558.9|110704.3|110604.3|110758.9|110604.3|110704.3|110551.6|22
1605714300000|2020-11-18 15:45:00|110719.8|110619.8|110706.8|110606.8|110721.8|110621.8|110704.3|110604.3|10
1605714600000|2020-11-18 15:50:00|110701|110601|110695.5|110495.5|110709.3|110605|110686|110495.5|11
1605714900000|2020-11-18 15:55:00|110695|110495|110641|110541|110696|110546|110641|110491|6
1605715200000|2020-11-18 16:00:00|110628.5|110528.5|110626|110526|110631|110531|110604.8|110504.8|19
1605715500000|2020-11-18 16:05:00|110621.3|110521.3|110695.5|110495.5|110695.5|110531|110621.3|110495.5|5
1605715800000|2020-11-18 16:10:00|110686|110486|110685.5|110485.5|110686|110486|110685.5|110485.5|2
1605716100000|2020-11-18 16:15:00|110695.3|110495.3|110695.5|110495.5|110695.5|110495.5|110695.3|110495.3|2
1605716400000|2020-11-18 16:20:00|110690.5|110490.5|110730.1|110530.1|110743.1|110580.5|110680.5|110490.5|21
1605716700000|2020-11-18 16:25:00|110733.1|110533.1|110720|110520|110733.1|110582.9|110661.1|110520|12
1605717000000|2020-11-18 16:30:00|110725|110525|110725|110525|110725|110525|110725|110525|1
1605718500000|2020-11-18 16:55:00|110721|110521|110646|110546|110721|110571.6|110646|110521|5
1605718800000|2020-11-18 17:00:00|110655.5|110555.5|110694|110494|110696.1|110555.5|110655.5|110492.1|19
1605719100000|2020-11-18 17:05:00|110698|110498|110706|110506|110706|110550.5|110650.5|110498|3
1605719400000|2020-11-18 17:10:00|110711|110511|110683|110483|110715|110538|110624.1|110474|11
1605719700000|2020-11-18 17:15:00|110676|110476|110693|110493|110712.8|110543.5|110643.5|110464|15
1605720000000|2020-11-18 17:20:00|110698|110498|110703|110503|110703|110503|110698|110498|2
1605720600000|2020-11-18 17:30:00|110702.7|110502.7|110653.4|110553.4|110702.7|110553.4|110640.2|110502.7|13
1605720900000|2020-11-18 17:35:00|110652.7|110552.7|110640.2|110540.2|110652.7|110552.7|110640.2|110540.2|4
1605721200000|2020-11-18 17:40:00|110640.3|110540.3|110640.2|110540.2|110640.3|110540.3|110640.2|110540.2|2
1605721800000|2020-11-18 17:50:00|110637.7|110537.7|110648.2|110548.2|110649.5|110549.5|110637.7|110537.7|8
1605722100000|2020-11-18 17:55:00|110642.7|110542.7|110640.2|110540.2|110642.7|110542.7|110640.2|110540.2|2
1605722700000|2020-11-18 18:05:00|110638.2|110538.2|110666|110466|110671|110538.2|110634.5|110466|7
1605723000000|2020-11-18 18:10:00|110667.5|110467.5|110683.2|110483.2|110683.2|110483.2|110667.5|110467.5|4
1605723300000|2020-11-18 18:15:00|110682.7|110482.7|110673.2|110473.2|110682.7|110530.7|110630.7|110473.2|4
1605723600000|2020-11-18 18:20:00|110618.2|110518.2|110666|110466|110666|110518.2|110618.2|110466|2
1605723900000|2020-11-18 18:25:00|110678.4|110478.4|110632.7|110532.7|110682.7|110532.7|110628.4|110478.4|6
1605724200000|2020-11-18 18:30:00|110638.2|110538.2|110682.7|110482.7|110682.7|110539.5|110630.7|110472.7|11
1605724500000|2020-11-18 18:35:00|110635.2|110535.2|110632.7|110532.7|110635.2|110535.2|110632.7|110532.7|2
1605724800000|2020-11-18 18:40:00|110623.2|110523.2|110623.2|110523.2|110623.2|110523.2|110618.7|110518.7|3
1605725100000|2020-11-18 18:45:00|110618.7|110518.7|110683.2|110483.2|110683.2|110523.2|110618.7|110466|6
1605726300000|2020-11-18 19:05:00|110683.7|110483.7|110686|110486|110686|110486|110683.7|110483.7|2
1605726600000|2020-11-18 19:10:00|110695|110495|110702.7|110502.7|110702.7|110502.7|110695|110495|3
1605727800000|2020-11-18 19:30:00|110648.2|110548.2|110652.7|110552.7|110652.7|110552.7|110648.2|110548.2|2
1605728100000|2020-11-18 19:35:00|110656.2|110556.2|110665.9|110565.9|110667.7|110567.7|110656.2|110556.2|4
1605728400000|2020-11-18 19:40:00|110667.7|110567.7|110658.2|110558.2|110667.7|110567.7|110655.9|110555.9|7
1605728700000|2020-11-18 19:45:00|110655.9|110555.9|110696|110496|110696|110558.2|110652.7|110496|4
1605747600000|2020-11-19 01:00:00|111176.5|111076.5|111165.5|111065.5|111181.5|111081.5|111165.5|111065.5|50
1605747900000|2020-11-19 01:05:00|111166|111066|111116.5|111016.5|111166|111066|111111|111011|51
1605748200000|2020-11-19 01:10:00|111112.7|111012.7|111141.5|111041.5|111146.5|111046.5|111111.5|111011.5|69
1605748500000|2020-11-19 01:15:00|111136.5|111036.5|111116|111016|111141.5|111041.5|111116|111016|42
1605748800000|2020-11-19 01:20:00|111112.6|111012.6|111090|110990|111116|111016|111080|110980|83
1605749100000|2020-11-19 01:25:00|111085|110985|111096|110996|111110|111010|111073.1|110973.1|67
1605749400000|2020-11-19 01:30:00|111095|110995|111121.5|111021.5|111122.5|111022.5|111089.5|110989.5|120
1605749700000|2020-11-19 01:35:00|111116.5|111016.5|111098|110998|111135.5|111035.5|111097.5|110997.5|49
1605750000000|2020-11-19 01:40:00|111102|111002|111169|111069|111188|111088|111088.5|110988.5|143
1605750300000|2020-11-19 01:45:00|111174|111074|111178|111078|111184|111084|111142.7|111042.7|71
1605750600000|2020-11-19 01:50:00|111186.7|111086.7|111125.4|111025.4|111196.6|111096.6|111125.4|111025.4|128
1605750900000|2020-11-19 01:55:00|111124.4|111024.4|111133.5|111033.5|111151|111051|111114.3|111014.3|71
1605751200000|2020-11-19 02:00:00|111132.5|111032.5|111151|111051|111175|111075|111130|111030|105
1605751500000|2020-11-19 02:05:00|111150.7|111050.7|111195.5|111095.5|111199.2|111099.2|111150.7|111050.7|36
1605751800000|2020-11-19 02:10:00|111198.7|111098.7|111247.6|111147.6|111249.1|111149.1|111195|111095|85
1605752100000|2020-11-19 02:15:00|111244.9|111144.9|111320.4|111220.4|111342.4|111242.4|111238.6|111138.6|166
1605752400000|2020-11-19 02:20:00|111319.4|111219.4|111315|111215|111329.4|111229.4|111307.1|111207.1|83
1605752700000|2020-11-19 02:25:00|111311.1|111211.1|111346.5|111246.5|111371|111271|111309.1|111209.1|74
1605753000000|2020-11-19 02:30:00|111347.4|111247.4|111327|111227|111349.9|111249.9|111320|111220|58
1605753300000|2020-11-19 02:35:00|111322.5|111222.5|111281.3|111181.3|111337|111237|111281.3|111181.3|80
1605753600000|2020-11-19 02:40:00|111282.5|111182.5|111255.6|111155.6|111292.9|111192.9|111255.6|111155.6|142
1605753900000|2020-11-19 02:45:00|111252.6|111152.6|111256.5|111156.5|111276.5|111176.5|111251.6|111151.6|73
1605754200000|2020-11-19 02:50:00|111252.1|111152.1|111350|111250|111374|111274|111251.6|111151.6|185
1605754500000|2020-11-19 02:55:00|111348.9|111248.9|111529.8|111429.8|111537.5|111437.5|111347.5|111247.5|332
1605754800000|2020-11-19 03:00:00|111526.5|111426.5|111485.5|111385.5|111531|111431|111461.5|111361.5|153
1605755100000|2020-11-19 03:05:00|111486.5|111386.5|111482|111382|111493|111393|111466.5|111366.5|32
1605755400000|2020-11-19 03:10:00|111486.5|111386.5|111522.6|111422.6|111524.6|111424.6|111461.2|111361.2|56
1605755700000|2020-11-19 03:15:00|111516|111416|111515|111415|111523|111423|111500.5|111400.5|54
1605756000000|2020-11-19 03:20:00|111519.7|111419.7|111512|111412|111532|111432|111512|111412|24
1605756300000|2020-11-19 03:25:00|111511.5|111411.5|111512|111412|111512.5|111412.5|111492|111392|33
1605756600000|2020-11-19 03:30:00|111516.5|111416.5|111532|111432|111532|111432|111503|111403|39
1605756900000|2020-11-19 03:35:00|111527|111427|111536.5|111436.5|111549.4|111449.4|111522|111422|31
1605757200000|2020-11-19 03:40:00|111541.5|111441.5|111526|111426|111550.5|111450.5|111515.1|111415.1|55
1605757500000|2020-11-19 03:45:00|111525.5|111425.5|111496|111396|111527.2|111427.2|111486.5|111386.5|76
1605757800000|2020-11-19 03:50:00|111501.5|111401.5|111475|111375|111506.4|111406.4|111475|111375|21
1605758100000|2020-11-19 03:55:00|111471|111371|111485|111385|111485|111385|111463|111363|63
1605758400000|2020-11-19 04:00:00|111480|111380|111496|111396|111512.1|111412.1|111480|111380|36
1605758700000|2020-11-19 04:05:00|111495.5|111395.5|111505|111405|111505.5|111405.5|111495.5|111395.5|14
1605759000000|2020-11-19 04:10:00|111506|111406|111530|111430|111530|111430|111495.5|111395.5|33
1605759300000|2020-11-19 04:15:00|111535|111435|111534|111434|111545|111445|111530|111430|36
1605759600000|2020-11-19 04:20:00|111535|111435|111535|111435|111545|111445|111530|111430|22
1605759900000|2020-11-19 04:25:00|111530|111430|111513.1|111413.1|111530|111430|111499.5|111399.5|52
1605760200000|2020-11-19 04:30:00|111509.5|111409.5|111510|111410|111520|111420|111509.5|111409.5|29
1605760500000|2020-11-19 04:35:00|111515|111415|111509.5|111409.5|111515|111415|111500|111400|46
1605760800000|2020-11-19 04:40:00|111510|111410|111529.5|111429.5|111530|111430|111505|111405|38
1605761100000|2020-11-19 04:45:00|111530.8|111430.8|111520|111420|111530.8|111430.8|111509.5|111409.5|45
1605761400000|2020-11-19 04:50:00|111525|111425|111550|111450|111552.5|111452.5|111524.5|111424.5|34
1605761700000|2020-11-19 04:55:00|111545|111445|111602|111502|111609.5|111509.5|111545|111445|72
1605762000000|2020-11-19 05:00:00|111606.5|111506.5|111635.5|111535.5|111655|111555|111584.5|111484.5|122
1605762300000|2020-11-19 05:05:00|111635|111535|111646|111546|111668.9|111568.9|111635|111535|65
1605762600000|2020-11-19 05:10:00|111646.5|111546.5|111646|111546|111651.4|111551.4|111631.5|111531.5|19
1605762900000|2020-11-19 05:15:00|111641.5|111541.5|111646.5|111546.5|111651|111551|111616|111516|35
1605763200000|2020-11-19 05:20:00|111645|111545|111639.5|111539.5|111649|111549|111634.5|111534.5|40
1605763500000|2020-11-19 05:25:00|111638.5|111538.5|111603.6|111503.6|111642.5|111542.5|111592.3|111492.3|67
1605763800000|2020-11-19 05:30:00|111598.6|111498.6|111565|111465|111598.6|111498.6|111561.4|111461.4|59
1605764100000|2020-11-19 05:35:00|111562|111462|111585|111485|111600|111500|111562|111462|63
1605764400000|2020-11-19 05:40:00|111588.4|111488.4|111580|111480|111595|111495|111580|111480|19
1605764700000|2020-11-19 05:45:00|111587|111487|111583.6|111483.6|111605|111505|111583.6|111483.6|36
1605765000000|2020-11-19 05:50:00|111584|111484|111594|111494|111607.5|111507.5|111583.6|111483.6|36
1605765300000|2020-11-19 05:55:00|111600.5|111500.5|111636.5|111536.5|111643.5|111543.5|111600.5|111500.5|68
1605765600000|2020-11-19 06:00:00|111634.5|111534.5|111588|111488|111636|111536|111579|111479|162
1605765900000|2020-11-19 06:05:00|111589|111489|111614|111514|111614.5|111514.5|111584|111484|72
1605766200000|2020-11-19 06:10:00|111611.6|111511.6|111602|111502|111614|111514|111594.5|111494.5|68
1605766500000|2020-11-19 06:15:00|111603.6|111503.6|111606|111506|111609|111509|111590.6|111490.6|67
1605766800000|2020-11-19 06:20:00|111605.5|111505.5|111606|111506|111625|111525|111605|111505|38
1605767100000|2020-11-19 06:25:00|111604.1|111504.1|111571.5|111471.5|111604.1|111504.1|111563.5|111463.5|80
1605767400000|2020-11-19 06:30:00|111565|111465|111520|111420|111581|111481|111516|111416|53
1605767700000|2020-11-19 06:35:00|111519|111419|111490|111390|111523.5|111423.5|111480|111380|23
1605768000000|2020-11-19 06:40:00|111475.5|111375.5|111475.5|111375.5|111485.5|111385.5|111470|111370|6
1605768300000|2020-11-19 06:45:00|111475|111375|111469|111369|111475.5|111375.5|111459.5|111359.5|13
1605768600000|2020-11-19 06:50:00|111459|111359|111469.5|111369.5|111469.5|111369.5|111459|111359|6
1605768900000|2020-11-19 06:55:00|111464|111364|111469.5|111369.5|111469.5|111369.5|111434.5|111334.5|17
1605769200000|2020-11-19 07:00:00|111464|111364|111479.5|111379.5|111484.5|111384.5|111464|111364|8
1605769500000|2020-11-19 07:05:00|111489.5|111389.5|111479|111379|111504|111404|111455|111355|26
1605769800000|2020-11-19 07:10:00|111479.5|111379.5|111460|111360|111485|111385|111459.5|111359.5|55
1605770100000|2020-11-19 07:15:00|111459|111359|111459.5|111359.5|111459.5|111359.5|111454.5|111354.5|7
1605770400000|2020-11-19 07:20:00|111464.5|111364.5|111449|111349|111469.5|111369.5|111444.5|111344.5|33
1605770700000|2020-11-19 07:25:00|111446.5|111346.5|111420|111320|111463|111346.5|111392|111225|77
1605771000000|2020-11-19 07:30:00|111429.2|111329.2|111427|111327|111482.3|111343.5|111420|111274.8|31
1605771300000|2020-11-19 07:35:00|111424.8|111324.8|111413.3|111313.3|111446|111324.8|111372.3|111236.8|43
1605771600000|2020-11-19 07:40:00|111412.3|111312.3|111440.5|111340.5|111483.5|111345|111409.8|111266.5|51
1605771900000|2020-11-19 07:45:00|111423.5|111323.5|111433.5|111333.5|111482|111341|111410.3|111267.5|23
1605772200000|2020-11-19 07:50:00|111443|111343|111500.3|111400.3|111500.3|111400.3|111440|111340|27
1605772500000|2020-11-19 07:55:00|111499.8|111399.8|111510.5|111410.5|111606.5|111449.8|111499.3|111341.8|73
1605772800000|2020-11-19 08:00:00|111510.3|111410.3|111474.3|111374.3|111510.5|111410.5|111468|111368|21
1605773100000|2020-11-19 08:05:00|111480|111380|111530.3|111430.3|111537|111437|111473|111373|28
1605773400000|2020-11-19 08:10:00|111530.5|111430.5|111597|111497|111613.8|111507|111530.5|111413.5|49
1605773700000|2020-11-19 08:15:00|111647|111447|111770|111670|111834.3|111678.8|111624.5|111447|117
1605774000000|2020-11-19 08:20:00|111768.8|111668.8|111760.8|111660.8|111806|111671.3|111730.5|111594.5|74
1605774300000|2020-11-19 08:25:00|111750|111650|111765|111665|111770|111670|111750|111650|12
1605774600000|2020-11-19 08:30:00|111760.5|111660.5|111780.5|111680.5|111785.5|111685.5|111760.5|111660.5|11
1605774900000|2020-11-19 08:35:00|111780|111680|111824|111724|111834|111734|111780|111680|28
1605775200000|2020-11-19 08:40:00|111813.3|111713.3|111819.5|111719.5|111892.5|111761.3|111795.3|111684|51
1605775500000|2020-11-19 08:45:00|111820|111720|111894.3|111694.3|111910.3|111754|111809|111675|40
1605775800000|2020-11-19 08:50:00|111894|111694|111908|111808|111954.8|111810|111863|111694|30
1605776100000|2020-11-19 08:55:00|111917.8|111817.8|111922|111822|111943.3|111843.3|111896|111796|66
1605776400000|2020-11-19 09:00:00|111928.3|111828.3|111917.3|111717.3|111937.3|111828.3|111857.5|111717.3|44
1605776700000|2020-11-19 09:05:00|111858.3|111758.3|111881.8|111681.8|111911.8|111758.3|111832|111681.5|18
1605777000000|2020-11-19 09:10:00|111881.5|111681.5|111803|111703|111881.5|111723|111795|111666.5|30
1605777300000|2020-11-19 09:15:00|111798.3|111698.3|111831.5|111631.5|111840|111698.3|111798.3|111622.5|23
1605777600000|2020-11-19 09:20:00|111780.5|111680.5|111768.5|111668.5|111828|111695|111763|111628|21
1605777900000|2020-11-19 09:25:00|111771|111671|111772.1|111672.1|111803.2|111703.2|111771|111671|34
1605778200000|2020-11-19 09:30:00|111779.1|111679.1|111723.5|111623.5|111805.7|111680.6|111723.5|111596|29
1605778500000|2020-11-19 09:35:00|111716|111616|111723|111623|111777|111631|111703.5|111577|32
1605778800000|2020-11-19 09:40:00|111718.5|111618.5|111730|111530|111735|111618.5|111674.5|111517|29
1605779100000|2020-11-19 09:45:00|111728|111528|111722.5|111522.5|111735|111535|111717|111517|14
1605779400000|2020-11-19 09:50:00|111678.7|111578.7|111691.5|111591.5|111727|111592.5|111663|111512.5|30
1605779700000|2020-11-19 09:55:00|111692.8|111592.8|111723.5|111623.5|111773|111630.7|111692.8|111567|11
1605780000000|2020-11-19 10:00:00|111723|111623|111757|111557|111758.5|111623|111697.5|111556.5|14
1605780300000|2020-11-19 10:05:00|111713|111613|111723|111623|111723.2|111623.2|111713|111613|4
1605780600000|2020-11-19 10:10:00|111727|111627|111781.5|111581.5|111796.5|111631|111722.5|111577|15
1605780900000|2020-11-19 10:15:00|111782|111582|111810|111610|111810|111636.5|111731.5|111582|13
1605781200000|2020-11-19 10:20:00|111811.7|111611.7|111807|111607|111811.7|111611.7|111807|111607|2
1605781800000|2020-11-19 10:30:00|111810|111610|111806.5|111606.5|111810|111610|111806.5|111606.5|3
1605782100000|2020-11-19 10:35:00|111801.5|111601.5|111777|111577|111801.5|111646.5|111703.1|111571.5|17
1605782400000|2020-11-19 10:40:00|111772|111572|111729|111629|111777.7|111629|111729|111572|6
1605782700000|2020-11-19 10:45:00|111719|111619|111713.5|111613.5|111729|111629|111711|111611|8
1605783000000|2020-11-19 10:50:00|111700|111600|111701|111601|111710.1|111610.1|111683.6|111583.6|14
1605783300000|2020-11-19 10:55:00|111707|111607|111713|111613|111718|111618|111701|111601|18
1605783600000|2020-11-19 11:00:00|111715.5|111615.5|111702|111602|111726|111626|111698|111598|15
1605783900000|2020-11-19 11:05:00|111707|111607|111768|111568|111768|111612|111707|111568|3
1605784500000|2020-11-19 11:15:00|111774|111574|111774|111574|111774|111574|111774|111574|1
1605784800000|2020-11-19 11:20:00|111780.5|111580.5|111770|111570|111782.5|111582.5|111770|111570|5
1605785100000|2020-11-19 11:25:00|111693.6|111593.6|111702|111602|111706|111606|111691.1|111591.1|6
1605785400000|2020-11-19 11:30:00|111709.1|111609.1|111707|111607|111711.5|111611.5|111697|111597|17
1605785700000|2020-11-19 11:35:00|111710.5|111610.5|111760|111560|111760|111632|111710.5|111560|7
1605786000000|2020-11-19 11:40:00|111733|111533|111721|111521|111733|111533|111720.5|111520.5|6
1605786300000|2020-11-19 11:45:00|111725.5|111525.5|111722.5|111522.5|111728|111572.2|111642.1|111521.5|12
1605786600000|2020-11-19 11:50:00|111724|111524|111724|111524|111724|111524|111724|111524|1
1605786900000|2020-11-19 11:55:00|111660|111560|111657|111557|111660|111560|111657|111557|2
1605787200000|2020-11-19 12:00:00|111659.5|111559.5|111680|111480|111688|111559.5|111616.5|111452.6|43
1605787500000|2020-11-19 12:05:00|111681|111481|111699|111499|111699|111499|111681|111481|6
1605787800000|2020-11-19 12:10:00|111687.5|111487.5|111589.1|111489.1|111698|111525|111589.1|111425|33
1605788100000|2020-11-19 12:15:00|111591.5|111491.5|111617|111517|111660|111517|111590.1|111451|14
1605788400000|2020-11-19 12:20:00|111619.6|111519.6|111627.5|111527.5|111640.5|111540.5|111618|111518|34
1605788700000|2020-11-19 12:25:00|111626|111526|111670|111570|111682|111580.5|111626|111482|17
1605789000000|2020-11-19 12:30:00|111675.5|111575.5|111685.5|111585.5|111745.5|111586|111657|111534|16
1605789300000|2020-11-19 12:35:00|111687.5|111587.5|111699.5|111599.5|111699.5|111599.5|111687.5|111587.5|6
1605789600000|2020-11-19 12:40:00|111758|111558|111761.5|111561.5|111761.5|111561.5|111758|111558|2
1605789900000|2020-11-19 12:45:00|111762.5|111562.5|111758|111558|111762.5|111562.5|111758|111558|2
1605790500000|2020-11-19 12:55:00|111747|111547|111687|111587|111747|111591|111683.2|111547|8
1605790800000|2020-11-19 13:00:00|111689|111589|111800|111600|111800.5|111660.1|111687|111587|43
1605791100000|2020-11-19 13:05:00|111802.5|111602.5|111801|111601|111804.5|111604.5|111801|111601|5
1605791400000|2020-11-19 13:10:00|111795.5|111595.5|111723.1|111623.1|111795.5|111646|111721.1|111595.5|18
1605791700000|2020-11-19 13:15:00|111725|111625|111742|111642|111742|111642|111725|111625|2
1605792000000|2020-11-19 13:20:00|111740|111640|111737|111637|111740|111640|111737|111637|2
1605792300000|2020-11-19 13:25:00|111738|111638|111736|111636|111738|111638|111736|111636|2
1605792600000|2020-11-19 13:30:00|111737.5|111637.5|111756|111656|111756|111656|111715|111615|35
1605792900000|2020-11-19 13:35:00|111757.5|111657.5|111782.7|111682.7|111782.7|111682.7|111757.5|111657.5|16
1605793200000|2020-11-19 13:40:00|111778|111678|111787|111687|111806|111706|111778|111678|5
1605793800000|2020-11-19 13:50:00|111777.5|111677.5|111752|111652|111805.5|111677.5|111745|111603|17
1605794100000|2020-11-19 13:55:00|111798|111598|111755.5|111555.5|111798|111627|111712.4|111552.5|25
1605794400000|2020-11-19 14:00:00|111753.9|111553.9|111735|111635|111753.9|111636|111710|111553.5|12
1605794700000|2020-11-19 14:05:00|111740|111640|111721|111621|111741|111641|111721|111621|9
1605795000000|2020-11-19 14:10:00|111713|111613|111722|111622|111766|111622|111692.5|111539.5|12
1605795300000|2020-11-19 14:15:00|111731|111631|111819.5|111619.5|111825|111666|111731|111585|10
1605795600000|2020-11-19 14:20:00|111811|111611|111780|111680|111830|111693.5|111772.5|111611|12
1605795900000|2020-11-19 14:25:00|111779.5|111679.5|111762|111662|111780|111680|111744|111644|11
1605796200000|2020-11-19 14:30:00|111767|111667|111765|111665|111822|111672|111744.5|111612.5|13
1605796500000|2020-11-19 14:35:00|111815.5|111615.5|111692.5|111592.5|111815.5|111636|111691.5|111557.5|37
1605796800000|2020-11-19 14:40:00|111705|111605|111766|111566|111776.5|111605|111705|111566|6
1605797100000|2020-11-19 14:45:00|111770.5|111570.5|111718.5|111518.5|111770.5|111605|111661.5|111502.8|38
1605797400000|2020-11-19 14:50:00|111645|111545|111708.5|111508.5|111737|111564.5|111640.8|111470|58
1605797700000|2020-11-19 14:55:00|111699.5|111499.5|111636.8|111536.8|111720|111540|111636|111499.5|18
1605798000000|2020-11-19 15:00:00|111637|111537|111626|111526|111640|111540|111616|111516|22
1605798300000|2020-11-19 15:05:00|111616|111516|111631|111531|111694.9|111557|111616|111471.5|40
1605798600000|2020-11-19 15:10:00|111617.5|111517.5|111622|111522|111635|111535|111602|111502|22
1605798900000|2020-11-19 15:15:00|111631|111531|111619.5|111519.5|111636|111536|111611|111511|19
1605799200000|2020-11-19 15:20:00|111623.5|111523.5|111587|111487|111685|111523.5|111586|111485|44
1605799500000|2020-11-19 15:25:00|111589.5|111489.5|111587|111487|111606|111506|111576|111476|44
1605799800000|2020-11-19 15:30:00|111581|111481|111556|111456|111581|111481|111538.5|111438.5|22
1605800100000|2020-11-19 15:35:00|111558.5|111458.5|111546|111446|111562.3|111462.3|111543.5|111443.5|24
1605800400000|2020-11-19 15:40:00|111552|111452|111609.3|111409.3|111626.3|111488.1|111546|111409.3|25
1605800700000|2020-11-19 15:45:00|111598.8|111398.8|111530.8|111430.8|111599|111453.8|111526.1|111384.1|27
1605801000000|2020-11-19 15:50:00|111531.8|111431.8|111518.5|111418.5|111580.8|111440.8|111494|111337|80
1605801300000|2020-11-19 15:55:00|111517|111417|111513|111413|111524.3|111424.3|111478|111378|52
1605801600000|2020-11-19 16:00:00|111508.3|111408.3|111502.3|111402.3|111522.3|111422.3|111494.1|111394.1|43
1605801900000|2020-11-19 16:05:00|111501.8|111401.8|111515.6|111415.6|111528.3|111428.3|111501.3|111401.3|31
1605802200000|2020-11-19 16:10:00|111518.6|111418.6|111503.7|111403.7|111545.1|111445.1|111490.6|111340.6|63
1605802500000|2020-11-19 16:15:00|111505|111405|111492|111392|111505.5|111405.5|111491.5|111391.5|30
1605802800000|2020-11-19 16:20:00|111491|111391|111489.5|111389.5|111491|111391|111468.8|111368.8|26
1605803100000|2020-11-19 16:25:00|111488.5|111388.5|111470.4|111370.4|111496.9|111396.9|111468|111368|50
1605803400000|2020-11-19 16:30:00|111470.9|111370.9|111471.9|111371.9|111471.9|111371.9|111470.9|111370.9|3
1605803700000|2020-11-19 16:35:00|111472.9|111372.9|111476.4|111376.4|111485.5|111385.5|111472.9|111372.9|26
1605804000000|2020-11-19 16:40:00|111476.5|111376.5|111483|111383|111522|111422|111476.5|111376.5|43
1605804300000|2020-11-19 16:45:00|111482|111382|111492.5|111392.5|111502|111402|111480.5|111380.5|30
1605804600000|2020-11-19 16:50:00|111493|111393|111491|111391|111505.5|111405.5|111486.5|111386.5|19
1605804900000|2020-11-19 16:55:00|111499.5|111399.5|111497|111397|111499.5|111399.5|111489.5|111389.5|11
1605805200000|2020-11-19 17:00:00|111495.5|111395.5|111493|111393|111503|111403|111493|111393|22
1605805500000|2020-11-19 17:05:00|111499|111399|111497|111397|111501.5|111401.5|111497|111397|6
1605806100000|2020-11-19 17:15:00|111547.5|111347.5|111550.5|111350.5|111550.5|111350.5|111547.5|111347.5|3
1605806400000|2020-11-19 17:20:00|111506.5|111406.5|111561|111361|111566|111406.5|111506.5|111361|4
1605806700000|2020-11-19 17:25:00|111548.5|111348.5|111490|111390|111548.5|111400|111488.5|111338|21
1605807000000|2020-11-19 17:30:00|111490.5|111390.5|111481.5|111381.5|111530.5|111397|111458.3|111323|48
1605807300000|2020-11-19 17:35:00|111483|111383|111480.5|111380.5|111490|111390|111470|111370|18
1605807600000|2020-11-19 17:40:00|111481|111381|111479|111379|111481|111381|111471.5|111371.5|21
1605807900000|2020-11-19 17:45:00|111480.5|111380.5|111540|111340|111545.5|111414|111480.5|111340|36
1605808200000|2020-11-19 17:50:00|111538|111338|111529.5|111329.5|111540.5|111340.5|111529.5|111329.5|12
1605808500000|2020-11-19 17:55:00|111493|111393|111493|111393|111493|111393|111480.5|111380.5|16
1605808800000|2020-11-19 18:00:00|111537.5|111337.5|111523.5|111323.5|111537.5|111383.5|111467.5|111322.5|20
1605809100000|2020-11-19 18:05:00|111524|111324|111463|111363|111524|111363|111463|111310.5|7
1605809700000|2020-11-19 18:15:00|111466.5|111366.5|111522.5|111322.5|111522.5|111366.5|111466.5|111322.5|2
1605810000000|2020-11-19 18:20:00|111523|111323|111524|111324|111524|111324|111523|111323|3
1605810900000|2020-11-19 18:35:00|111519|111319|111524|111324|111524|111324|111519|111319|2
1605811800000|2020-11-19 18:50:00|111523|111323|111514|111314|111523|111323|111514|111314|2
1605812100000|2020-11-19 18:55:00|111524|111324|111524|111324|111524|111324|111524|111324|1
1605812700000|2020-11-19 19:05:00|111460.5|111360.5|111501.5|111301.5|111508|111360.5|111458|111301.5|5
1605813000000|2020-11-19 19:10:00|111490|111290|111496|111296|111498|111298|111490|111290|7
1605814500000|2020-11-19 19:35:00|111495.5|111295.5|111495|111295|111495.5|111295.5|111495|111295|2
1605814800000|2020-11-19 19:40:00|111494.5|111294.5|111494.5|111294.5|111494.5|111294.5|111494.5|111294.5|1
1605815100000|2020-11-19 19:45:00|111494|111294|111403.5|111303.5|111494|111305.8|111401|111250|34
1605815400000|2020-11-19 19:50:00|111403|111303|111475|111275|111478.5|111327.5|111402|111275|15
1605815700000|2020-11-19 19:55:00|111472|111272|111409|111309|111472|111315.5|111408.5|111269|12
1605816000000|2020-11-19 20:00:00|111410|111310|111411|111311|111412|111312|111410|111310|7
1605816300000|2020-11-19 20:05:00|111414|111314|111484|111284|111484|111327|111414|111278|19
1605816600000|2020-11-19 20:10:00|111479|111279|111479|111279|111479|111279|111479|111279|1
1605818700000|2020-11-19 20:45:00|111444|111344|111496|111296|111514|111344|111444|111291|29
1605819000000|2020-11-19 20:50:00|111495|111295|111472|111272|111504|111346|111446|111270|37
1605819300000|2020-11-19 20:55:00|111474|111274|111419|111319|111481|111320|111419|111268|16
1605834000000|2020-11-20 01:00:00|111460.5|111360.5|111470.5|111370.5|111479.5|111379.5|111440.5|111340.5|31
1605834300000|2020-11-20 01:05:00|111465|111365|111465|111365|111475.5|111375.5|111445.5|111345.5|38
1605834600000|2020-11-20 01:10:00|111472.4|111372.4|111440.5|111340.5|111479|111379|111430.5|111330.5|81
1605834900000|2020-11-20 01:15:00|111430|111330|111450.5|111350.5|111455.5|111355.5|111421|111321|28
1605835200000|2020-11-20 01:20:00|111445|111345|111450.5|111350.5|111455.5|111355.5|111440.5|111340.5|26
1605835500000|2020-11-20 01:25:00|111455.5|111355.5|111445|111345|111460.5|111360.5|111435.5|111335.5|37
1605835800000|2020-11-20 01:30:00|111444|111344|111460|111360|111460.5|111360.5|111425.5|111325.5|37
1605836100000|2020-11-20 01:35:00|111460.5|111360.5|111464.7|111364.7|111504.7|111404.7|111445|111345|81
1605836400000|2020-11-20 01:40:00|111460.5|111360.5|111456.2|111356.2|111478.2|111378.2|111445|111345|70
1605836700000|2020-11-20 01:45:00|111449.2|111349.2|111466.2|111366.2|111472|111372|111449.2|111349.2|32
1605837000000|2020-11-20 01:50:00|111468.7|111368.7|111496.2|111396.2|111506.2|111406.2|111466.2|111366.2|91
1605837300000|2020-11-20 01:55:00|111502|111402|111495.7|111395.7|111521.5|111421.5|111484.8|111384.8|80
1605837600000|2020-11-20 02:00:00|111495.5|111395.5|111529.2|111429.2|111529.2|111429.2|111487.8|111387.8|48
1605837900000|2020-11-20 02:05:00|111522.7|111422.7|111526.6|111426.6|111575.7|111475.7|111522.7|111422.7|85
1605838200000|2020-11-20 02:10:00|111528.6|111428.6|111562.7|111462.7|111600.5|111500.5|111526.6|111426.6|146
1605838500000|2020-11-20 02:15:00|111563.2|111463.2|111543.5|111443.5|111563.2|111463.2|111536.2|111436.2|42
1605838800000|2020-11-20 02:20:00|111546.5|111446.5|111542.5|111442.5|111547.2|111447.2|111516.7|111416.7|51
1605839100000|2020-11-20 02:25:00|111537.6|111437.6|111574.2|111474.2|111574.2|111474.2|111532.5|111432.5|85
1605839400000|2020-11-20 02:30:00|111577|111477|111556.7|111456.7|111577|111477|111538.5|111438.5|50
1605839700000|2020-11-20 02:35:00|111556.2|111456.2|111536|111436|111563.7|111463.7|111536|111436|23
1605840000000|2020-11-20 02:40:00|111531.5|111431.5|111515|111415|111536.5|111436.5|111515|111415|27
1605840300000|2020-11-20 02:45:00|111517.7|111417.7|111530.5|111430.5|111533.6|111433.6|111495|111395|41
1605840600000|2020-11-20 02:50:00|111535.5|111435.5|111554.2|111454.2|111554.2|111454.2|111535.5|111435.5|7
1605840900000|2020-11-20 02:55:00|111556.7|111456.7|111524.2|111424.2|111557.2|111457.2|111522|111422|35
1605841200000|2020-11-20 03:00:00|111517.2|111417.2|111473|111373|111528.5|111428.5|111466.6|111366.6|39
1605841500000|2020-11-20 03:05:00|111473.2|111373.2|111433.2|111333.2|111473.2|111373.2|111426.6|111326.6|36
1605841800000|2020-11-20 03:10:00|111433.7|111333.7|111413|111313|111433.7|111333.7|111385.7|111285.7|74
1605842100000|2020-11-20 03:15:00|111417|111317|111422.5|111322.5|111437|111337|111413.7|111313.7|83
1605842400000|2020-11-20 03:20:00|111422|111322|111416|111316|111432.5|111332.5|111395.5|111295.5|80
1605842700000|2020-11-20 03:25:00|111412.7|111312.7|111433|111333|111437.2|111337.2|111411.5|111311.5|36
1605843000000|2020-11-20 03:30:00|111432.5|111332.5|111424.4|111324.4|111434|111334|111404.4|111304.4|50
1605843300000|2020-11-20 03:35:00|111424.5|111324.5|111431.9|111331.9|111431.9|111331.9|111416|111316|31
1605843600000|2020-11-20 03:40:00|111430.5|111330.5|111401.9|111301.9|111431.9|111331.9|111394.5|111294.5|39
1605843900000|2020-11-20 03:45:00|111403.8|111303.8|111414|111314|111416.2|111316.2|111395.5|111295.5|49
1605844200000|2020-11-20 03:50:00|111416.2|111316.2|111429|111329|111429|111329|111414|111314|51
1605844500000|2020-11-20 03:55:00|111429.5|111329.5|111424.4|111324.4|111429.5|111329.5|111419.5|111319.5|22
1605844800000|2020-11-20 04:00:00|111422.9|111322.9|111407|111307|111432.1|111332.1|111394|111294|39
1605845100000|2020-11-20 04:05:00|111408|111308|111444|111344|111451.7|111351.7|111408|111308|115
1605845400000|2020-11-20 04:10:00|111440.5|111340.5|111428.9|111328.9|111444.5|111344.5|111428.9|111328.9|31
1605845700000|2020-11-20 04:15:00|111429|111329|111444|111344|111444.9|111344.9|111428.9|111328.9|31
1605846300000|2020-11-20 04:25:00|111435.4|111335.4|111429|111329|111435.5|111335.5|111424|111324|23
1605846600000|2020-11-20 04:30:00|111424.9|111324.9|111399|111299|111431|111331|111398.5|111298.5|38
1605846900000|2020-11-20 04:35:00|111389|111289|111389|111289|111404.8|111304.8|111384|111284|33
1605847200000|2020-11-20 04:40:00|111384|111284|111364|111264|111384|111284|111359|111259|23
1605847500000|2020-11-20 04:45:00|111369|111269|111360.5|111260.5|111369.5|111269.5|111324.5|111224.5|97
1605847800000|2020-11-20 04:50:00|111359.5|111259.5|111359|111259|111374.6|111274.6|111344.4|111244.4|52
1605848100000|2020-11-20 04:55:00|111354.4|111254.4|111359|111259|111359|111259|111349|111249|16
1605848400000|2020-11-20 05:00:00|111360|111260|111389|111289|111390.5|111290.5|111359|111259|45
1605848700000|2020-11-20 05:05:00|111390|111290|111390|111290|111391|111291|111379|111279|61
1605849000000|2020-11-20 05:10:00|111390.5|111290.5|111421|111321|111421|111321|111380|111280|72
1605849300000|2020-11-20 05:15:00|111423|111323|111474.5|111374.5|111476.5|111376.5|111423|111323|136
1605849600000|2020-11-20 05:20:00|111472.5|111372.5|111514.5|111414.5|111538.9|111438.9|111471|111371|165
1605849900000|2020-11-20 05:25:00|111506.9|111406.9|111499|111399|111519.5|111419.5|111489|111389|116
1605850200000|2020-11-20 05:30:00|111500|111400|111459.5|111359.5|111504.4|111404.4|111440|111340|163
1605850500000|2020-11-20 05:35:00|111460.5|111360.5|111501.5|111401.5|111514.4|111414.4|111451|111351|157
1605850800000|2020-11-20 05:40:00|111501|111401|111509.5|111409.5|111515|111415|111474.2|111374.2|109
1605851100000|2020-11-20 05:45:00|111510.5|111410.5|111534.9|111434.9|111547.2|111447.2|111509.5|111409.5|68
1605851400000|2020-11-20 05:50:00|111535|111435|111540|111440|111544.5|111444.5|111522.9|111422.9|82
1605851700000|2020-11-20 05:55:00|111545|111445|111505|111405|111545|111445|111505|111405|69
1605852000000|2020-11-20 06:00:00|111505.5|111405.5|111571.5|111471.5|111586|111486|111495|111395|204
1605852300000|2020-11-20 06:05:00|111571|111471|111545|111445|111571|111471|111540.5|111440.5|65
1605852600000|2020-11-20 06:10:00|111541.6|111441.6|111555.5|111455.5|111556|111456|111535|111435|35
1605852900000|2020-11-20 06:15:00|111556|111456|111606.3|111506.3|111606.3|111506.3|111537.5|111437.5|163
1605853200000|2020-11-20 06:20:00|111609.9|111509.9|111570|111470|111670.7|111570.7|111565|111465|168
1605853500000|2020-11-20 06:25:00|111570.1|111470.1|111465.5|111365.5|111570.1|111470.1|111463.5|111363.5|144
1605853800000|2020-11-20 06:30:00|111465|111365|111499|111299|111509|111404|111449|111294.5|99
1605854100000|2020-11-20 06:35:00|111499.5|111299.5|111444|111344|111534|111370.5|111443|111299.5|32
1605854400000|2020-11-20 06:40:00|111454|111354|111479|111379|111479|111379|111454|111354|4
1605854700000|2020-11-20 06:45:00|111474|111374|111515.5|111315.5|111517.5|111374|111474|111312|30
1605855000000|2020-11-20 06:50:00|111517.5|111317.5|111529|111329|111529|111329|111517.5|111317.5|4
1605855300000|2020-11-20 06:55:00|111533.5|111333.5|111575|111375|111588.5|111438.5|111479|111329|34
1605855600000|2020-11-20 07:00:00|111576|111376|111506|111406|111579.5|111435.8|111499.3|111368.5|23
1605855900000|2020-11-20 07:05:00|111508|111408|111624|111424|111658.5|111517.5|111508|111408|104
1605856200000|2020-11-20 07:10:00|111624.5|111424.5|111574|111474|111624.5|111479.8|111548|111424.5|26
1605856500000|2020-11-20 07:15:00|111574.5|111474.5|111657.5|111557.5|111709|111569|111574.5|111439.5|73
1605856800000|2020-11-20 07:20:00|111665|111565|111734|111634|111775|111634|111665|111519.5|128
1605857100000|2020-11-20 07:25:00|111721.8|111621.8|111764|111664|111764|111664|111720|111620|12
1605857400000|2020-11-20 07:30:00|111806|111606|111803.5|111603.5|111806|111654|111730.7|111598.5|16
1605857700000|2020-11-20 07:35:00|111768|111668|111776.3|111676.3|111777|111677|111762.3|111662.3|20
1605858000000|2020-11-20 07:40:00|111770.7|111670.7|111777|111677|111779|111679|111749.8|111649.8|80
1605858300000|2020-11-20 07:45:00|111774.5|111674.5|111775.5|111675.5|111793.5|111693.5|111766.1|111666.1|24
1605858600000|2020-11-20 07:50:00|111767.1|111667.1|111777|111677|111777|111677|111749.5|111649.5|42
1605858900000|2020-11-20 07:55:00|111822.5|111622.5|111767.3|111667.3|111822.5|111684|111761|111622.5|21
1605859200000|2020-11-20 08:00:00|111767.2|111667.2|111745.5|111645.5|111767.2|111667.2|111745.5|111645.5|17
1605859500000|2020-11-20 08:05:00|111750.5|111650.5|111761|111661|111780.5|111680.5|111750.5|111650.5|14
1605859800000|2020-11-20 08:10:00|111766|111666|111790.5|111690.5|111790.5|111690.5|111765.5|111665.5|13
1605860100000|2020-11-20 08:15:00|111787|111687|111790.5|111690.5|111800.5|111700.5|111785.5|111685.5|29
1605860400000|2020-11-20 08:20:00|111793.5|111693.5|111771|111671|111795.5|111695.5|111771|111671|15
1605860700000|2020-11-20 08:25:00|111769.5|111669.5|111784.5|111584.5|111784.5|111669.5|111739.5|111584.5|7
1605861000000|2020-11-20 08:30:00|111729.7|111629.7|111719.5|111619.5|111729.7|111629.7|111699.5|111599.5|23
1605861300000|2020-11-20 08:35:00|111724.5|111624.5|111724.5|111624.5|111729.5|111629.5|111710.3|111610.3|13
1605861600000|2020-11-20 08:40:00|111740|111640|111724.5|111624.5|111740|111640|111724.5|111624.5|12
1605861900000|2020-11-20 08:45:00|111729.5|111629.5|111735|111635|111738.1|111638.1|111724.5|111624.5|12
1605862200000|2020-11-20 08:50:00|111742|111642|111744.5|111644.5|111754.5|111654.5|111742|111642|6
1605862500000|2020-11-20 08:55:00|111738.5|111638.5|111756|111656|111756|111656|111732|111632|13
1605862800000|2020-11-20 09:00:00|111812.5|111612.5|111787.5|111587.5|111812.5|111643.5|111723.5|111581.7|49
1605863100000|2020-11-20 09:05:00|111733.5|111633.5|111753.5|111653.5|111754|111654|111733.5|111633.5|15
1605863400000|2020-11-20 09:10:00|111758.5|111658.5|111744|111644|111758.5|111658.5|111744|111644|9
1605863700000|2020-11-20 09:15:00|111749.5|111649.5|111759|111659|111764|111664|111744|111644|10
1605864000000|2020-11-20 09:20:00|111749|111649|111754|111654|111760|111660|111728.5|111628.5|13
1605864300000|2020-11-20 09:25:00|111753.8|111653.8|111758|111658|111784|111684|111753.8|111653.8|11
1605864600000|2020-11-20 09:30:00|111804.5|111604.5|111798|111598|111805|111605|111792.5|111592.5|9
1605864900000|2020-11-20 09:35:00|111760|111660|111763.5|111663.5|111802.5|111664|111758|111602.5|10
1605865200000|2020-11-20 09:40:00|111759.5|111659.5|111759.5|111659.5|111759.5|111659.5|111758.5|111658.5|5
1605865500000|2020-11-20 09:45:00|111771.5|111671.5|111779.1|111679.1|111834.5|111693|111770.3|111628|13
1605865800000|2020-11-20 09:50:00|111780|111680|111794|111694|111795|111695|111779|111679|9
1605866100000|2020-11-20 09:55:00|111804|111704|111799|111699|111804|111704|111799|111699|5
1605866400000|2020-11-20 10:00:00|111794|111694|111790|111690|111794|111694|111773.5|111673.5|18
1605866700000|2020-11-20 10:05:00|111783.5|111683.5|111799.5|111699.5|111799.5|111699.5|111783.5|111683.5|4
1605867000000|2020-11-20 10:10:00|111799|111699|111793.5|111693.5|111799|111699|111793.5|111693.5|3
1605867300000|2020-11-20 10:15:00|111795.5|111695.5|111795.5|111695.5|111795.5|111695.5|111791|111691|3
1605867900000|2020-11-20 10:25:00|111791|111691|111790.5|111690.5|111791|111691|111790.5|111690.5|2
1605868200000|2020-11-20 10:30:00|111793|111693|111784.8|111684.8|111793|111693|111784.8|111684.8|5
1605868500000|2020-11-20 10:35:00|111785.5|111685.5|111750|111650|111800.5|111685.5|111735.5|111595|9
1605868800000|2020-11-20 10:40:00|111740|111640|111745|111645|111745|111645|111735|111635|3
1605869100000|2020-11-20 10:45:00|111735.5|111635.5|111735|111635|111735.5|111635.5|111735|111635|2
1605869700000|2020-11-20 10:55:00|111730|111630|111745|111645|111745|111645|111730|111630|4
1605870000000|2020-11-20 11:00:00|111795|111595|111745|111645|111795|111655|111731.6|111595|12
1605870600000|2020-11-20 11:10:00|111790|111590|111790|111590|111790|111590|111790|111590|1
1605870900000|2020-11-20 11:15:00|111795.5|111595.5|111795|111595|111795.5|111595.5|111795|111595|2
1605871200000|2020-11-20 11:20:00|111790|111590|111790|111590|111790|111590|111790|111590|1
1605871500000|2020-11-20 11:25:00|111795.5|111595.5|111795|111595|111795.5|111595.5|111795|111595|2
1605871800000|2020-11-20 11:30:00|111791|111591|111675.1|111575.1|111791|111620|111675|111540.5|23
1605872100000|2020-11-20 11:35:00|111675|111575|111745.5|111545.5|111745.5|111576.5|111675|111545|6
1605872400000|2020-11-20 11:40:00|111745|111545|111745|111545|111745|111545|111745|111545|1
1605872700000|2020-11-20 11:45:00|111686|111586|111715|111515|111715|111586|111670|111515|8
1605873000000|2020-11-20 11:50:00|111710.5|111510.5|111620|111420|111710.5|111510.5|111580.7|111420|31
1605873300000|2020-11-20 11:55:00|111615|111415|111600.5|111400.5|111616.5|111495|111541|111395|29
1605873600000|2020-11-20 12:00:00|111590.5|111390.5|111565|111465|111605|111465|111535|111387.8|17
1605873900000|2020-11-20 12:05:00|111562.5|111462.5|111562.5|111462.5|111566.2|111466.2|111562.5|111462.5|5
1605874200000|2020-11-20 12:10:00|111600|111400|111562.5|111462.5|111610|111462.5|111562.5|111400|3
1605874500000|2020-11-20 12:15:00|111572.5|111472.5|111565|111465|111572.5|111472.5|111562.5|111462.5|4
1605874800000|2020-11-20 12:20:00|111562.5|111462.5|111595|111495|111595|111495|111562.5|111462.5|13
1605875100000|2020-11-20 12:25:00|111592.5|111492.5|111580|111480|111592.5|111492.5|111575|111475|6
1605875400000|2020-11-20 12:30:00|111585|111485|111582.5|111482.5|111586.2|111486.2|111560.5|111460.5|15
1605875700000|2020-11-20 12:35:00|111585|111485|111575|111475|111600|111500|111561.6|111461.6|28
1605876000000|2020-11-20 12:40:00|111572.5|111472.5|111608.5|111508.5|111665|111515.5|111572.5|111435|44
1605876300000|2020-11-20 12:45:00|111609.1|111509.1|111640|111440|111640|111516.5|111608.5|111430|15
1605876600000|2020-11-20 12:50:00|111630|111430|111615|111515|111630|111515|111590|111430|7
1605876900000|2020-11-20 12:55:00|111600|111500|111635|111435|111635.5|111500|111576.6|111435|8
1605877200000|2020-11-20 13:00:00|111630|111430|111635|111435|111635.5|111435.5|111630|111430|3
1605877500000|2020-11-20 13:05:00|111640|111440|111650|111450|111650|111450|111640|111440|2
1605877800000|2020-11-20 13:10:00|111660|111460|111617.5|111517.5|111660|111517.5|111617.5|111460|2
1605878100000|2020-11-20 13:15:00|111705|111505|111642.5|111542.5|111705|111542.5|111639.2|111480|5
1605878400000|2020-11-20 13:20:00|111657.5|111557.5|111620|111520|111666.5|111557.5|111620|111466.5|6
1605878700000|2020-11-20 13:25:00|111615|111515|111616.5|111516.5|111668.5|111516.5|111595|111460.5|9
1605879000000|2020-11-20 13:30:00|111614|111514|111614|111514|111614|111514|111614|111514|1
1605879300000|2020-11-20 13:35:00|111611|111511|111606.5|111506.5|111614|111514|111605.2|111505.2|5
1605879600000|2020-11-20 13:40:00|111614|111514|111630|111530|111630|111530|111614|111514|4
1605879900000|2020-11-20 13:45:00|111695|111495|111685.5|111485.5|111695|111495|111685.5|111485.5|2
1605880200000|2020-11-20 13:50:00|111685|111485|111646.5|111546.5|111685|111546.5|111646.5|111485|2
1605880500000|2020-11-20 13:55:00|111635|111535|111625.5|111525.5|111635|111535|111625|111525|8
1605880800000|2020-11-20 14:00:00|111625.6|111525.6|111680|111480|111680|111525.6|111609.5|111476.5|9
1605881100000|2020-11-20 14:05:00|111610|111510|111600.5|111500.5|111611.3|111511.3|111600.5|111500.5|6
1605881400000|2020-11-20 14:10:00|111655|111455|111655|111455|111656.8|111456.8|111655|111455|3
1605881700000|2020-11-20 14:15:00|111660.5|111460.5|111645|111445|111670|111470|111640|111440|12
1605882000000|2020-11-20 14:20:00|111639.5|111439.5|111580|111480|111639.5|111480|111575.5|111439.5|4
1605882300000|2020-11-20 14:25:00|111582.5|111482.5|111575.4|111475.4|111584|111484|111571.4|111471.4|13
1605882600000|2020-11-20 14:30:00|111578.5|111478.5|111580|111480|111593|111493|111578.5|111478.5|14
1605882900000|2020-11-20 14:35:00|111581|111481|111655|111455|111655|111505.5|111580|111455|7
1605883200000|2020-11-20 14:40:00|111599.5|111499.5|111660|111460|111660|111510|111581|111434|20
1605883500000|2020-11-20 14:45:00|111659|111459|111657|111457|111660|111460|111650|111450|6
1605883800000|2020-11-20 14:50:00|111665|111465|111665.8|111465.8|111665.8|111465.8|111665|111465|2
1605884100000|2020-11-20 14:55:00|111665|111465|111624.3|111524.3|111674.6|111524.3|111604.5|111465|10
1605884400000|2020-11-20 15:00:00|111622|111522|111607|111507|111622|111522|111607|111507|2
1605884700000|2020-11-20 15:05:00|111602|111502|111640|111440|111645|111502|111600.8|111440|4
1605885000000|2020-11-20 15:10:00|111645|111445|111623|111523|111665|111530.5|111606.4|111445|26
1605885300000|2020-11-20 15:15:00|111622.5|111522.5|111685|111485|111685|111537.5|111621.5|111480|12
1605885600000|2020-11-20 15:20:00|111674|111474|111611|111511|111679|111541|111608.5|111459|20
1605885900000|2020-11-20 15:25:00|111611.5|111511.5|111612|111512|111612|111512|111611.5|111511.5|2
1605886200000|2020-11-20 15:30:00|111619|111519|111604|111504|111623|111523|111602.8|111502.8|19
1605886500000|2020-11-20 15:35:00|111603|111503|111611.5|111411.5|111630|111503|111563.5|111407.3|21
1605886800000|2020-11-20 15:40:00|111612|111412|111634|111434|111634|111504|111593|111412|17
1605887100000|2020-11-20 15:45:00|111639|111439|111658.5|111458.5|111670|111523.5|111604|111439|18
1605887400000|2020-11-20 15:50:00|111611|111511|111665|111465|111665|111511.5|111610|111465|6
1605887700000|2020-11-20 15:55:00|111660|111460|111645|111445|111665|111500.5|111600.5|111445|5
1605888000000|2020-11-20 16:00:00|111583|111483|111625|111425|111630|111483|111583|111424|6
1605888300000|2020-11-20 16:05:00|111615|111415|111604|111404|111625|111471.5|111542.5|111404|13
1605888600000|2020-11-20 16:10:00|111595|111395|111595|111395|111595|111395|111595|111395|1
1605888900000|2020-11-20 16:15:00|111604|111404|111604|111404|111604|111404|111604|111404|1
1605889200000|2020-11-20 16:20:00|111599|111399|111599|111399|111599|111399|111599|111399|1
1605889500000|2020-11-20 16:25:00|111516.4|111416.4|111569.7|111369.7|111569.7|111418.5|111516.4|111369.7|4
1605889800000|2020-11-20 16:30:00|111568.4|111368.4|111570|111370|111570|111404.5|111498.5|111334.5|27
1605890100000|2020-11-20 16:35:00|111578.9|111378.9|111556.1|111356.1|111578.9|111411|111508.5|111355|27
1605890400000|2020-11-20 16:40:00|111555|111355|111555|111355|111555|111404.6|111500.5|111355|13
1605890700000|2020-11-20 16:45:00|111557.5|111357.5|111615|111415|111615|111442.4|111513.9|111357.5|17
1605891000000|2020-11-20 16:50:00|111614.5|111414.5|111580|111380|111614.5|111414.5|111580|111380|9
1605891300000|2020-11-20 16:55:00|111522|111422|111575|111375|111575|111424.5|111522|111369|8
1605891600000|2020-11-20 17:00:00|111555.1|111355.1|111548.4|111348.4|111555.1|111355.1|111548.4|111348.4|2
1605891900000|2020-11-20 17:05:00|111550|111350|111550|111350|111550|111350|111550|111350|1
1605892500000|2020-11-20 17:15:00|111559|111359|111559|111359|111559|111359|111559|111359|1
1605893400000|2020-11-20 17:30:00|111544|111344|111544|111344|111544|111344|111544|111344|1
1605893700000|2020-11-20 17:35:00|111540|111340|111527.5|111327.5|111545|111345|111527|111327|13
1605894000000|2020-11-20 17:40:00|111509.1|111309.1|111522.7|111322.7|111522.7|111322.7|111502.5|111302.5|7
1605894300000|2020-11-20 17:45:00|111522.2|111322.2|111489.5|111289.5|111523.1|111354.2|111443|111287|35
1605894600000|2020-11-20 17:50:00|111490|111290|111514|111314|111519.5|111354.2|111454.2|111290|22
1605894900000|2020-11-20 17:55:00|111514.5|111314.5|111524.5|111324.5|111524.5|111324.5|111514.5|111314.5|2
1605895200000|2020-11-20 18:00:00|111525|111325|111525|111325|111525|111325|111525|111325|1
1605895800000|2020-11-20 18:10:00|111502.3|111302.3|111525|111325|111525|111325|111502.3|111302.3|3
1605896100000|2020-11-20 18:15:00|111514|111314|111514|111314|111514|111314|111514|111314|1
1605896400000|2020-11-20 18:20:00|111520|111320|111520|111320|111520|111320|111520|111320|1
1605896700000|2020-11-20 18:25:00|111529.7|111329.7|111529.7|111329.7|111529.7|111329.7|111529.7|111329.7|1
1605897000000|2020-11-20 18:30:00|111531.5|111331.5|111535|111335|111535|111335|111531.5|111331.5|4
1605898500000|2020-11-20 18:55:00|111530|111330|111530|111330|111530|111330|111530|111330|1
1605899100000|2020-11-20 19:05:00|111532.5|111332.5|111535|111335|111535|111335|111532.5|111332.5|2
1605899400000|2020-11-20 19:10:00|111530|111330|111530|111330|111532.8|111332.8|111530|111330|4
1605900300000|2020-11-20 19:25:00|111519|111319|111519|111319|111519|111319|111510|111310|3
1605900600000|2020-11-20 19:30:00|111530|111330|111530|111330|111530|111330|111530|111330|1
1605900900000|2020-11-20 19:35:00|111535|111335|111535|111335|111535|111335|111535|111335|1
1605901200000|2020-11-20 19:40:00|111545.7|111345.7|111553.4|111353.4|111553.4|111353.4|111545|111345|4
1605902100000|2020-11-20 19:55:00|111574|111374|111574|111374|111574|111374|111574|111374|1
1605902700000|2020-11-20 20:05:00|111564|111364|111597|111397|111598|111398|111559|111359|11
1605903000000|2020-11-20 20:10:00|111598|111398|111606|111406|111637|111437|111589|111389|29
1606093200000|2020-11-23 01:00:00|111378.5|111278.5|111373.5|111273.5|111397.7|111297.7|111363.5|111263.5|27
1606093500000|2020-11-23 01:05:00|111378|111278|111374|111274|111390.4|111290.4|111373.5|111273.5|41
1606093800000|2020-11-23 01:10:00|111373.5|111273.5|111346|111246|111415.5|111273.5|111341|111195.9|65
1606094100000|2020-11-23 01:15:00|111341|111241|111341|111241|111350|111250|111315|111215|25
1606094400000|2020-11-23 01:20:00|111339.6|111239.6|111387.6|111287.6|111387.6|111287.6|111319.7|111163.5|63
1606094700000|2020-11-23 01:25:00|111387.5|111287.5|111368.9|111268.9|111387.5|111287.5|111345.5|111245.5|65
1606095000000|2020-11-23 01:30:00|111371.4|111271.4|111383.4|111283.4|111419|111319|111371.4|111271.4|88
1606095300000|2020-11-23 01:35:00|111377.5|111277.5|111397.1|111297.1|111413.6|111313.6|111377.5|111277.5|69
1606095600000|2020-11-23 01:40:00|111395.2|111295.2|111386.6|111286.6|111400.4|111300.4|111376.6|111276.6|54
1606095900000|2020-11-23 01:45:00|111394|111294|111372.5|111272.5|111394.1|111294.1|111341.6|111241.6|59
1606096200000|2020-11-23 01:50:00|111366.1|111266.1|111346|111246|111366.6|111266.6|111342.5|111242.5|36
1606096500000|2020-11-23 01:55:00|111348.6|111248.6|111327|111227|111356.6|111256.6|111317|111217|61
1606096800000|2020-11-23 02:00:00|111327.3|111227.3|111342.5|111242.5|111352.5|111252.5|111326|111226|44
1606097100000|2020-11-23 02:05:00|111334.4|111234.4|111320.5|111220.5|111342.6|111242.6|111315.5|111215.5|40
1606097400000|2020-11-23 02:10:00|111317.9|111217.9|111341|111241|111341|111241|111310.5|111210.5|36
1606097700000|2020-11-23 02:15:00|111335.5|111235.5|111365|111265|111380|111280|111330.5|111230.5|26
1606098000000|2020-11-23 02:20:00|111356.9|111256.9|111330.5|111230.5|111360.5|111260.5|111330.5|111230.5|28
1606098300000|2020-11-23 02:25:00|111335|111235|111330.5|111230.5|111345.5|111245.5|111330.5|111230.5|14
1606098600000|2020-11-23 02:30:00|111327.9|111227.9|111345.5|111245.5|111350.5|111250.5|111325.5|111225.5|27
1606098900000|2020-11-23 02:35:00|111346|111246|111340.5|111240.5|111360.5|111260.5|111340.5|111240.5|24
1606099200000|2020-11-23 02:40:00|111342.6|111242.6|111330.5|111230.5|111346|111246|111330.5|111230.5|16
1606099500000|2020-11-23 02:45:00|111335|111235|111330.5|111230.5|111335|111235|111330.5|111230.5|2
1606099800000|2020-11-23 02:50:00|111325|111225|111315|111215|111325|111225|111310.1|111210.1|12
1606100100000|2020-11-23 02:55:00|111313.7|111213.7|111285|111185|111315|111215|111284.7|111184.7|25
1606100400000|2020-11-23 03:00:00|111283.7|111183.7|111283.7|111183.7|111295.9|111195.9|111280.6|111180.6|28
1606100700000|2020-11-23 03:05:00|111285|111185|111258.5|111158.5|111285|111185|111255|111155|41
1606101000000|2020-11-23 03:10:00|111264|111164|111274|111174|111278.5|111178.5|111264|111164|14
1606101300000|2020-11-23 03:15:00|111273.2|111173.2|111278.5|111178.5|111284|111184|111273.2|111173.2|12
1606101600000|2020-11-23 03:20:00|111274|111174|111274|111174|111278.5|111178.5|111274|111174|7
1606101900000|2020-11-23 03:25:00|111275.4|111175.4|111288.5|111188.5|111288.5|111188.5|111274|111174|14
1606102200000|2020-11-23 03:30:00|111284|111184|111278.5|111178.5|111284|111184|111274|111174|9
1606102500000|2020-11-23 03:35:00|111283.5|111183.5|111288.5|111188.5|111290.7|111190.7|111273.5|111173.5|21
1606102800000|2020-11-23 03:40:00|111300.1|111200.1|111288.5|111188.5|111313.5|111213.5|111284|111184|23
1606103100000|2020-11-23 03:45:00|111289|111189|111304|111204|111304|111204|111288.5|111188.5|20
1606103400000|2020-11-23 03:50:00|111298.5|111198.5|111298.5|111198.5|111305.4|111205.4|111298.5|111198.5|16
1606103700000|2020-11-23 03:55:00|111294|111194|111288.5|111188.5|111294|111194|111288.5|111188.5|3
1606104000000|2020-11-23 04:00:00|111284|111184|111288.5|111188.5|111288.5|111188.5|111273.5|111173.5|7
1606104300000|2020-11-23 04:05:00|111293.5|111193.5|111308.5|111208.5|111314|111214|111288.5|111188.5|50
1606104600000|2020-11-23 04:10:00|111313.5|111213.5|111318|111218|111324.6|111224.6|111306.6|111206.6|47
1606104900000|2020-11-23 04:15:00|111318.5|111218.5|111333.5|111233.5|111347.1|111247.1|111318.5|111218.5|32
1606105200000|2020-11-23 04:20:00|111329.7|111229.7|111343.5|111243.5|111343.5|111243.5|111323.1|111223.1|11
1606105500000|2020-11-23 04:25:00|111337.1|111237.1|111306.6|111206.6|111337.1|111237.1|111304.7|111204.7|26
1606105800000|2020-11-23 04:30:00|111308|111208|111293.5|111193.5|111313.5|111213.5|111293.5|111193.5|18
1606106400000|2020-11-23 04:40:00|111294.1|111194.1|111303.6|111203.6|111304|111204|111294.1|111194.1|8
1606106700000|2020-11-23 04:45:00|111297.1|111197.1|111315.2|111215.2|111317.1|111217.1|111293.5|111193.5|12
1606107000000|2020-11-23 04:50:00|111317.1|111217.1|111303.5|111203.5|111318|111218|111297.1|111197.1|20
1606107300000|2020-11-23 04:55:00|111307.1|111207.1|111276.1|111176.1|111307.1|111207.1|111274.2|111174.2|14
1606107600000|2020-11-23 05:00:00|111275|111175|111261.5|111161.5|111285.6|111185.6|111261.1|111161.1|37
1606107900000|2020-11-23 05:05:00|111265.6|111165.6|111271.5|111171.5|111276.5|111176.5|111265.6|111165.6|18
1606108200000|2020-11-23 05:10:00|111266|111166|111246|111146|111266|111166|111240.6|111140.6|24
1606108500000|2020-11-23 05:15:00|111251.5|111151.5|111226.5|111126.5|111251.5|111151.5|111205.6|111105.6|33
1606108800000|2020-11-23 05:20:00|111221.5|111121.5|111216|111116|111235.6|111135.6|111211.5|111111.5|20
1606109100000|2020-11-23 05:25:00|111211.5|111111.5|111224.4|111124.4|111224.4|111124.4|111206.5|111106.5|12
1606109400000|2020-11-23 05:30:00|111228.5|111128.5|111208.5|111108.5|111238.5|111138.5|111194.4|111094.4|39
1606109700000|2020-11-23 05:35:00|111218.5|111118.5|111238.5|111138.5|111238.5|111138.5|111218.5|111118.5|17
1606110000000|2020-11-23 05:40:00|111244.4|111144.4|111250.5|111150.5|111255.5|111155.5|111244|111144|14
1606110300000|2020-11-23 05:45:00|111243.4|111143.4|111225.5|111125.5|111243.4|111143.4|111197.7|111097.7|28
1606110600000|2020-11-23 05:50:00|111225|111125|111224.6|111124.6|111245.5|111145.5|111224.1|111124.1|31
1606110900000|2020-11-23 05:55:00|111217.6|111117.6|111177.6|111077.6|111217.6|111117.6|111177.6|111077.6|37
1606111200000|2020-11-23 06:00:00|111184.6|111084.6|111254.7|111154.7|111265.2|111165.2|111184.6|111084.6|120
1606111500000|2020-11-23 06:05:00|111252.1|111152.1|111247.1|111147.1|111253.1|111153.1|111242.1|111142.1|26
1606111800000|2020-11-23 06:10:00|111249.1|111149.1|111243.5|111143.5|111257.1|111157.1|111243.5|111143.5|20
1606112100000|2020-11-23 06:15:00|111237.1|111137.1|111182.1|111082.1|111237.1|111137.1|111171.1|111071.1|67
1606112400000|2020-11-23 06:20:00|111182.6|111082.6|111156.6|111056.6|111182.6|111082.6|111152.6|111052.6|41
1606112700000|2020-11-23 06:25:00|111156|111056|111102|111002|111156|111056|111102|111002|68
1606113000000|2020-11-23 06:30:00|111106.5|111006.5|111092|110992|111106.5|111006.5|111092|110992|18
1606113300000|2020-11-23 06:35:00|111102|111002|111184|110984|111190|111063|111096.5|110973|43
1606113600000|2020-11-23 06:40:00|111182.5|110982.5|111285|111085|111285.5|111085.5|111143|110943|86
1606113900000|2020-11-23 06:45:00|111284.5|111084.5|111304.5|111104.5|111307|111141.1|111212|111042.5|51
1606114200000|2020-11-23 06:50:00|111305|111105|111380|111180|111409.5|111232|111266.8|111080.5|65
1606114500000|2020-11-23 06:55:00|111377|111177|111317.5|111217.5|111377|111234|111293.5|111140|79
1606114800000|2020-11-23 07:00:00|111316|111216|111303.5|111103.5|111342.5|111216|111286|111094|33
1606115100000|2020-11-23 07:05:00|111303|111103|111257|111157|111307.5|111163|111257|111103|6
1606115400000|2020-11-23 07:10:00|111247.5|111147.5|111352.5|111152.5|111352.5|111162.5|111247.5|111119|10
1606115700000|2020-11-23 07:15:00|111355|111155|111313|111113|111388|111198|111298|111113|30
1606116000000|2020-11-23 07:20:00|111302.5|111102.5|111251.5|111151.5|111306.5|111152|111247|111097|9
1606116300000|2020-11-23 07:25:00|111247|111147|111247|111147|111247|111147|111247|111147|1
1606116600000|2020-11-23 07:30:00|111248|111148|111248|111148|111248|111148|111248|111148|1
1606116900000|2020-11-23 07:35:00|111270.1|111170.1|111276.9|111076.9|111333|111170.1|111229|111076.4|23
1606117200000|2020-11-23 07:40:00|111277.4|111077.4|111313|111113|111313|111157|111243|111077.4|5
1606117500000|2020-11-23 07:45:00|111257.5|111157.5|111253|111153|111257.5|111157.5|111253|111153|2
1606117800000|2020-11-23 07:50:00|111304|111104|111180.1|111080.1|111337.7|111181.6|111176.4|111035.3|92
1606118100000|2020-11-23 07:55:00|111180|111080|111182.5|110982.5|111182.5|111082|111102.4|110951.5|55
1606118400000|2020-11-23 08:00:00|111185.5|110985.5|111195|110995|111219.8|111073.4|111166.4|110982.6|39
1606118700000|2020-11-23 08:05:00|111198.1|110998.1|111161.5|111061.5|111203|111062.1|111141.9|110998.1|11
1606119000000|2020-11-23 08:10:00|111157|111057|111161.6|111061.6|111167.5|111067.5|111147|111047|12
1606119300000|2020-11-23 08:15:00|111158|111058|111209|111009|111217.1|111058|111147.5|111009|7
1606119600000|2020-11-23 08:20:00|111166.6|111066.6|111177|111077|111233|111085.6|111158.1|111027.4|23
1606119900000|2020-11-23 08:25:00|111223|111023|111183|111083|111223|111087|111167.5|111017.4|9
1606120200000|2020-11-23 08:30:00|111187.5|111087.5|111187|110987|111233.5|111093.1|111140.2|110987|37
1606120500000|2020-11-23 08:35:00|111188|110988|111283|111083|111287.1|111128.9|111154.9|110988|56
1606120800000|2020-11-23 08:40:00|111288|111088|111326.1|111126.1|111327.1|111171.1|111231.6|111087.5|20
1606121100000|2020-11-23 08:45:00|111322.6|111122.6|111252|111152|111326.6|111171.6|111235.5|111118.6|38
1606121400000|2020-11-23 08:50:00|111250.7|111150.7|111300|111200|111300|111200|111240|111140|29
1606121700000|2020-11-23 08:55:00|111294.3|111194.3|111260.3|111160.3|111305.1|111194.3|111242.9|111095.1|30
1606122000000|2020-11-23 09:00:00|111258|111158|111245.5|111145.5|111258|111158|111243.6|111143.6|20
1606122300000|2020-11-23 09:05:00|111245.9|111145.9|111236.9|111136.9|111245.9|111145.9|111226.9|111126.9|7
1606122600000|2020-11-23 09:10:00|111245.6|111145.6|111250.1|111150.1|111255.5|111155.5|111245.6|111145.6|3
1606122900000|2020-11-23 09:15:00|111246.9|111146.9|111256.9|111156.9|111280.5|111160.5|111230.5|111080.5|45
1606123200000|2020-11-23 09:20:00|111245|111145|111221.6|111121.6|111256.9|111156.9|111221.6|111121.6|26
1606123500000|2020-11-23 09:25:00|111219.1|111119.1|111220|111120|111245.5|111125.5|111208.6|111045.5|10
1606123800000|2020-11-23 09:30:00|111215.5|111115.5|111240|111140|111280.5|111146|111215.5|111070.5|38
1606124100000|2020-11-23 09:35:00|111240.5|111140.5|111270.5|111170.5|111320.5|111170.5|111240.5|111120.5|9
1606124400000|2020-11-23 09:40:00|111265.5|111165.5|111265.5|111165.5|111310|111175.5|111260|111106.9|11
1606124700000|2020-11-23 09:45:00|111270|111170|111275.5|111175.5|111275.5|111175.5|111265.5|111165.5|5
1606125000000|2020-11-23 09:50:00|111270.5|111170.5|111275.1|111175.1|111275.1|111175.1|111270.1|111170.1|5
1606125300000|2020-11-23 09:55:00|111271.9|111171.9|111285.5|111185.5|111300.1|111200.1|111271.9|111171.9|17
1606125600000|2020-11-23 10:00:00|111290|111190|111289.6|111189.6|111290.5|111190.5|111280.5|111180.5|13
1606125900000|2020-11-23 10:05:00|111301.6|111201.6|111315.5|111215.5|111374.1|111215.5|111301.6|111163.9|18
1606126800000|2020-11-23 10:20:00|111301.6|111201.6|111300.5|111200.5|111307.5|111207.5|111300.5|111200.5|4
1606127100000|2020-11-23 10:25:00|111305.5|111205.5|111305.5|111205.5|111305.5|111205.5|111305.5|111205.5|1
1606127400000|2020-11-23 10:30:00|111300.5|111200.5|111300.5|111200.5|111300.5|111200.5|111295.5|111195.5|3
1606128000000|2020-11-23 10:40:00|111304.5|111204.5|111320.5|111220.5|111330.5|111230.5|111304|111204|13
1606128300000|2020-11-23 10:45:00|111315.5|111215.5|111300.5|111200.5|111315.5|111215.5|111288.5|111188.5|4
1606128600000|2020-11-23 10:50:00|111301.6|111201.6|111359.4|111159.4|111366|111201.6|111301.6|111155|7
1606128900000|2020-11-23 10:55:00|111351|111151|111295.5|111195.5|111351|111196|111294.2|111145.5|6
1606129200000|2020-11-23 11:00:00|111294.5|111194.5|111293.5|111193.5|111294.5|111194.5|111293.5|111193.5|3
1606129500000|2020-11-23 11:05:00|111292.2|111192.2|111334.8|111134.8|111341|111192.2|111270.1|111133.5|12
1606129800000|2020-11-23 11:10:00|111335.5|111135.5|111278.2|111078.2|111335.5|111168.6|111245|111078.2|10
1606130100000|2020-11-23 11:15:00|111283.6|111083.6|111277|111077|111286.1|111129.6|111211.5|111052.5|15
1606130400000|2020-11-23 11:20:00|111276|111076|111276|111076|111276|111076|111276|111076|1
1606130700000|2020-11-23 11:25:00|111280.5|111080.5|111281|111081|111281|111081|111280.5|111080.5|2
1606131000000|2020-11-23 11:30:00|111270.5|111070.5|111285.9|111085.9|111285.9|111085.9|111270.5|111070.5|4
1606131300000|2020-11-23 11:35:00|111300.5|111100.5|111300.5|111100.5|111300.5|111100.5|111300.5|111100.5|1
1606131600000|2020-11-23 11:40:00|111287|111087|111285.5|111085.5|111287|111087|111285.5|111085.5|2
1606132200000|2020-11-23 11:50:00|111280.5|111080.5|111280.5|111080.5|111280.5|111080.5|111280.5|111080.5|1
1606132800000|2020-11-23 12:00:00|111285.5|111085.5|111290.5|111090.5|111290.5|111090.5|111280.5|111080.5|4
1606133100000|2020-11-23 12:05:00|111295.5|111095.5|111295.5|111095.5|111295.5|111095.5|111295.5|111095.5|1
1606133400000|2020-11-23 12:10:00|111280.5|111080.5|111285.5|111085.5|111285.5|111085.5|111280.5|111080.5|2
1606134000000|2020-11-23 12:20:00|111281|111081|111240.1|111140.1|111281|111145|111240.1|111075.9|7
1606134300000|2020-11-23 12:25:00|111236.1|111136.1|111295|111095|111295.9|111142.2|111236.1|111085.5|7
1606134600000|2020-11-23 12:30:00|111240.1|111140.1|111285.5|111085.5|111285.5|111140.1|111240.1|111085.5|2
1606134900000|2020-11-23 12:35:00|111295.5|111095.5|111326|111126|111333.9|111161.1|111259.1|111095.5|7
1606135200000|2020-11-23 12:40:00|111325.5|111125.5|111317|111117|111325.5|111125.5|111317|111117|2
1606135500000|2020-11-23 12:45:00|111316|111116|111315.9|111115.9|111325.5|111125.5|111311.5|111111.5|5
1606135800000|2020-11-23 12:50:00|111259.1|111159.1|111331|111131|111331|111189.1|111259.1|111095.5|15
1606136700000|2020-11-23 13:05:00|111335.9|111135.9|111335.9|111135.9|111335.9|111135.9|111335.9|111135.9|1
1606137000000|2020-11-23 13:10:00|111281.1|111181.1|111309.3|111109.3|111311.8|111181.1|111281.1|111099.1|6
1606137300000|2020-11-23 13:15:00|111333.9|111133.9|111291.1|111191.1|111338.4|111191.1|111291.1|111112.3|13
1606137600000|2020-11-23 13:20:00|111288.4|111188.4|111280.1|111180.1|111288.4|111188.4|111280.1|111180.1|2
1606137900000|2020-11-23 13:25:00|111279.5|111179.5|111279.5|111179.5|111279.5|111179.5|111279.5|111179.5|1
1606138200000|2020-11-23 13:30:00|111272.5|111172.5|111331|111131|111335.5|111178.2|111272.5|111105.5|8
1606138500000|2020-11-23 13:35:00|111322.6|111122.6|111322.6|111122.6|111322.6|111122.6|111322.6|111122.6|1
1606138800000|2020-11-23 13:40:00|111295.1|111195.1|111435.6|111235.6|111440.2|111240.2|111288.6|111131|48
1606139100000|2020-11-23 13:45:00|111425.2|111225.2|111420.5|111220.5|111426|111226|111420.5|111220.5|5
1606139400000|2020-11-23 13:50:00|111416|111216|111421|111221|111425.5|111225.5|111416|111216|4
1606139700000|2020-11-23 13:55:00|111420.5|111220.5|111405.5|111205.5|111425.5|111225.5|111400|111200|6
1606140000000|2020-11-23 14:00:00|111251.1|111151.1|111360.5|111160.5|111364.3|111200|111251.1|111087.4|28
1606140300000|2020-11-23 14:05:00|111359.5|111159.5|111380.5|111180.5|111381.5|111181.5|111359.5|111159.5|8
1606140600000|2020-11-23 14:10:00|111381.5|111181.5|111386|111186|111406|111249|111335.5|111180|18
1606140900000|2020-11-23 14:15:00|111341|111241|111416|111216|111421|111259.5|111341|111190.3|24
1606141200000|2020-11-23 14:20:00|111421|111221|111474.5|111274.5|111474.5|111274.5|111421|111221|13
1606141500000|2020-11-23 14:25:00|111473|111273|111466|111266|111488|111330.5|111428.5|111250.5|35
1606141800000|2020-11-23 14:30:00|111465.5|111265.5|111470.5|111270.5|111490.5|111328.4|111391.9|111225.9|51
1606142100000|2020-11-23 14:35:00|111464|111264|111456|111256|111464|111264|111453.4|111253.4|6
1606142400000|2020-11-23 14:40:00|111460|111260|111456|111256|111460|111260|111456|111256|6
1606142700000|2020-11-23 14:45:00|111455|111255|111470.5|111270.5|111471|111322.5|111391.9|111243.9|50
1606143000000|2020-11-23 14:50:00|111476|111276|111481.5|111281.5|111501.5|111301.5|111476|111276|21
1606143300000|2020-11-23 14:55:00|111481|111281|111506|111306|111506|111342.3|111442.3|111281|18
1606143600000|2020-11-23 15:00:00|111509.8|111309.8|111511.4|111311.4|111511.4|111355.5|111450.5|111289|13
1606143900000|2020-11-23 15:05:00|111516|111316|111480|111380|111526.9|111384.4|111461.9|111309.4|37
1606144200000|2020-11-23 15:10:00|111484|111384|111568|111368|111577.5|111426|111481.9|111357.5|34
1606144500000|2020-11-23 15:15:00|111569|111369|111548|111348|111569|111369|111548|111348|5
1606144800000|2020-11-23 15:20:00|111557.8|111357.8|111558|111358|111558|111358|111557.8|111357.8|2
1606145100000|2020-11-23 15:25:00|111565.3|111365.3|111631.5|111431.5|111638.4|111454.8|111520.8|111365.3|47
1606145400000|2020-11-23 15:30:00|111624.6|111424.6|111618|111418|111638.5|111438.5|111612.5|111412.5|18
1606145700000|2020-11-23 15:35:00|111623|111423|111599|111399|111623|111423|111597|111397|7
1606146000000|2020-11-23 15:40:00|111604|111404|111623|111423|111623|111423|111604|111404|8
1606146300000|2020-11-23 15:45:00|111628|111428|111653.5|111453.5|111662.3|111499|111584|111427.5|21
1606146600000|2020-11-23 15:50:00|111651.5|111451.5|111637|111437|111651.5|111451.5|111637|111437|6
1606146900000|2020-11-23 15:55:00|111632|111432|111639|111439|111655|111455|111630|111430|14
1606147200000|2020-11-23 16:00:00|111635|111435|111658|111458|111658.5|111493.8|111575.3|111404|33
1606147500000|2020-11-23 16:05:00|111652.5|111452.5|111739.5|111539.5|111742|111593.3|111652.5|111452.5|94
1606147800000|2020-11-23 16:10:00|111740.8|111540.8|111737|111537|111762|111601|111692|111528|37
1606148100000|2020-11-23 16:15:00|111730.5|111530.5|111711|111511|111730.5|111578|111678|111507.5|8
1606148400000|2020-11-23 16:20:00|111711.5|111511.5|111717|111517|111717|111517|111711.5|111511.5|2
1606148700000|2020-11-23 16:25:00|111721|111521|111713|111513|111721|111521|111713|111513|3
1606149000000|2020-11-23 16:30:00|111714|111514|111727|111527|111728|111578|111676|111513|13
1606149300000|2020-11-23 16:35:00|111723|111523|111733|111533|111733|111533|111723|111523|3
1606149600000|2020-11-23 16:40:00|111733.5|111533.5|111721|111521|111741|111560.5|111660|111517|11
1606149900000|2020-11-23 16:45:00|111717|111517|111683|111483|111717|111535|111634.2|111483|5
1606150200000|2020-11-23 16:50:00|111685.5|111485.5|111611.5|111511.5|111685.5|111511.5|111606|111459.5|17
1606150500000|2020-11-23 16:55:00|111610.5|111510.5|111663|111463|111673|111525|111610.5|111463|12
1606150800000|2020-11-23 17:00:00|111662.5|111462.5|111673|111473|111674.5|111509.5|111609.5|111448.5|14
1606151100000|2020-11-23 17:05:00|111672.5|111472.5|111617.5|111517.5|111672.5|111519.5|111615.5|111472|9
1606151400000|2020-11-23 17:10:00|111617|111517|111616|111516|111617|111517|111616|111516|2
1606152000000|2020-11-23 17:20:00|111602|111502|111618|111518|111663.5|111518.5|111602|111458|10
1606152300000|2020-11-23 17:25:00|111616|111516|111615.5|111515.5|111616|111516|111615.5|111515.5|2
1606152600000|2020-11-23 17:30:00|111615.2|111515.2|111655.5|111455.5|111655.5|111515.2|111576.5|111424|31
1606152900000|2020-11-23 17:35:00|111653.5|111453.5|111650.5|111450.5|111655.5|111498|111598|111443|18
1606153200000|2020-11-23 17:40:00|111649|111449|111620.8|111420.8|111652|111474.2|111571.2|111420.8|29
1606153500000|2020-11-23 17:45:00|111621.6|111421.6|111598.5|111398.5|111621.6|111421.6|111598.5|111398.5|9
1606153800000|2020-11-23 17:50:00|111599.5|111399.5|111618.3|111418.3|111618.3|111466.5|111553|111399.5|9
1606154100000|2020-11-23 17:55:00|111616.8|111416.8|111616.3|111416.3|111617.5|111417.5|111613.5|111413.5|8
1606154400000|2020-11-23 18:00:00|111620|111420|111600.8|111400.8|111639.6|111439.6|111600.8|111400.8|17
1606154700000|2020-11-23 18:05:00|111557.3|111457.3|111603.5|111403.5|111605.4|111457.3|111557.3|111402.3|21
1606155000000|2020-11-23 18:10:00|111553|111453|111624.5|111424.5|111629|111467.3|111553|111423.5|24
1606155300000|2020-11-23 18:15:00|111624|111424|111622|111422|111624.5|111424.5|111616.5|111416.5|12
1606155600000|2020-11-23 18:20:00|111623|111423|111632|111432|111637.3|111437.3|111622|111422|10
1606155900000|2020-11-23 18:25:00|111638|111438|111626|111426|111638.6|111438.6|111626|111426|4
1606156200000|2020-11-23 18:30:00|111622|111422|111614.5|111414.5|111622|111422|111614|111414|6
1606156500000|2020-11-23 18:35:00|111615|111415|111616.5|111416.5|111616.5|111416.5|111615|111415|3
1606156800000|2020-11-23 18:40:00|111570.5|111470.5|111619.5|111419.5|111622|111473|111570.5|111419.5|8
1606157700000|2020-11-23 18:55:00|111618|111418|111547.8|111447.8|111618|111447.8|111547|111391.8|17
1606158000000|2020-11-23 19:00:00|111547.3|111447.3|111586.2|111386.2|111587|111447.3|111523.8|111367.3|15
1606158300000|2020-11-23 19:05:00|111589|111389|111615.5|111415.5|111615.5|111442.8|111542.8|111389|13
1606158600000|2020-11-23 19:10:00|111615|111415|111615|111415|111615|111415|111615|111415|1
1606161000000|2020-11-23 19:50:00|111611|111411|111611|111411|111611|111411|111611|111411|1
1606161300000|2020-11-23 19:55:00|111607|111407|111566.6|111366.6|111607|111407.1|111507.1|111346.6|33
1606161600000|2020-11-23 20:00:00|111566|111366|111533.5|111333.5|111566|111366|111533.5|111333.5|15
1606161900000|2020-11-23 20:05:00|111534|111334|111533.5|111333.5|111534|111334|111533.5|111333.5|2
1606162200000|2020-11-23 20:10:00|111533|111333|111534|111334|111534|111334|111529|111329|14
1606162500000|2020-11-23 20:15:00|111533.5|111333.5|111520.5|111320.5|111533.5|111333.5|111520.5|111320.5|8
1606162800000|2020-11-23 20:20:00|111520|111320|111473|111373|111521|111374|111468|111320|15
1606163100000|2020-11-23 20:25:00|111476.5|111376.5|111546|111346|111547|111384.5|111474|111346|12
1606163700000|2020-11-23 20:35:00|111548.5|111348.5|111569|111369|111569|111369|111548.5|111348.5|4
1606164300000|2020-11-23 20:45:00|111564.5|111364.5|111564.5|111364.5|111564.5|111364.5|111564.5|111364.5|1
1606164600000|2020-11-23 20:50:00|111560|111360|111556|111356|111560|111360|111555.5|111355.5|3
1606164900000|2020-11-23 20:55:00|111566|111366|111571|111371|111571|111371|111566|111366|2
1606179600000|2020-11-24 01:00:00|111231|111131|111200.5|111100.5|111251|111151|111200.5|111100.5|40
1606179900000|2020-11-24 01:05:00|111193.2|111093.2|111158|111058|111236.4|111110.5|111127.7|111027.7|110
1606180200000|2020-11-24 01:10:00|111153.7|111053.7|111187.5|111087.5|111193.5|111093.5|111138|111038|81
1606180500000|2020-11-24 01:15:00|111188|111088|111182.5|111082.5|111198.5|111098.5|111173.5|111073.5|44
1606180800000|2020-11-24 01:20:00|111178.5|111078.5|111196|111096|111197|111097|111162.4|111062.4|59
1606181100000|2020-11-24 01:25:00|111187.5|111087.5|111196|111096|111207|111107|111182.5|111082.5|34
1606181400000|2020-11-24 01:30:00|111192.5|111092.5|111213|111113|111213|111113|111177.4|111077.4|77
1606181700000|2020-11-24 01:35:00|111214|111114|111212.5|111112.5|111228.1|111128.1|111208.1|111108.1|85
1606182000000|2020-11-24 01:40:00|111207.6|111107.6|111212.5|111112.5|111227|111127|111202.5|111102.5|63
1606182300000|2020-11-24 01:45:00|111213|111113|111232.5|111132.5|111236.1|111136.1|111212.5|111112.5|54
1606182600000|2020-11-24 01:50:00|111227.1|111127.1|111206|111106|111227.1|111127.1|111202.5|111102.5|30
1606182900000|2020-11-24 01:55:00|111207|111107|111204.6|111104.6|111212.5|111112.5|111192.1|111092.1|54
1606183200000|2020-11-24 02:00:00|111197.6|111097.6|111234.6|111134.6|111234.6|111134.6|111197.1|111097.1|37
1606183500000|2020-11-24 02:05:00|111237.6|111137.6|111244.6|111144.6|111257.6|111157.6|111228.6|111128.6|40
1606183800000|2020-11-24 02:10:00|111239|111139|111244.6|111144.6|111248.1|111148.1|111234.6|111134.6|38
1606184100000|2020-11-24 02:15:00|111240|111140|111228.6|111128.6|111240|111140|111217.1|111117.1|21
1606184400000|2020-11-24 02:20:00|111227.6|111127.6|111225.6|111125.6|111228.6|111128.6|111221.6|111121.6|15
1606184700000|2020-11-24 02:25:00|111227.6|111127.6|111212.5|111112.5|111234.6|111134.6|111202.1|111102.1|49
1606185000000|2020-11-24 02:30:00|111207|111107|111176.6|111076.6|111212.5|111112.5|111176.6|111076.6|39
1606185300000|2020-11-24 02:35:00|111177.8|111077.8|111185|111085|111192.5|111092.5|111177.5|111077.5|10
1606185600000|2020-11-24 02:40:00|111186|111086|111179.5|111079.5|111200.6|111100.6|111179.5|111079.5|54
1606185900000|2020-11-24 02:45:00|111175|111075|111189.5|111089.5|111195|111095|111157.5|111057.5|76
1606186200000|2020-11-24 02:50:00|111184.5|111084.5|111180.5|111080.5|111190|111090|111179.5|111079.5|26
1606186500000|2020-11-24 02:55:00|111180|111080|111169.5|111069.5|111195|111095|111162|111062|60
1606186800000|2020-11-24 03:00:00|111160.5|111060.5|111189.5|111089.5|111195|111095|111160|111060|57
1606187100000|2020-11-24 03:05:00|111192|111092|111190.5|111090.5|111196.5|111096.5|111185|111085|35
1606187400000|2020-11-24 03:10:00|111190|111090|111177.5|111077.5|111190|111090|111176|111076|21
1606187700000|2020-11-24 03:15:00|111177|111077|111177|111077|111177|111077|111162.9|111062.9|46
1606188000000|2020-11-24 03:20:00|111176.5|111076.5|111177|111077|111182.8|111082.8|111168|111068|26
1606188300000|2020-11-24 03:25:00|111178|111078|111177|111077|111183.4|111083.4|111176.5|111076.5|8
1606188600000|2020-11-24 03:30:00|111176.5|111076.5|111147.5|111047.5|111176.5|111076.5|111146.9|111046.9|27
1606188900000|2020-11-24 03:35:00|111146.5|111046.5|111156.5|111056.5|111157|111057|111143.4|111043.4|36
1606189200000|2020-11-24 03:40:00|111157|111057|111176.5|111076.5|111176.5|111076.5|111156.5|111056.5|24
1606189500000|2020-11-24 03:45:00|111177|111077|111199.5|111099.5|111258.5|111110|111176.5|111055.5|41
1606189800000|2020-11-24 03:50:00|111197|111097|111185|111085|111246|111097|111179.5|111045.5|18
1606190100000|2020-11-24 03:55:00|111186.3|111086.3|111179.5|111079.5|111195|111095|111179.5|111079.5|24
1606190400000|2020-11-24 04:00:00|111174.9|111074.9|111169.5|111069.5|111185|111085|111167.4|111067.4|28
1606190700000|2020-11-24 04:05:00|111171|111071|111169.5|111069.5|111179.5|111079.5|111169.5|111069.5|5
1606191000000|2020-11-24 04:10:00|111165|111065|111159.5|111059.5|111165|111065|111159.5|111059.5|3
1606191300000|2020-11-24 04:15:00|111164.1|111064.1|111165|111065|111165|111065|111159.5|111059.5|13
1606191600000|2020-11-24 04:20:00|111159.5|111059.5|111145.4|111045.4|111165|111065|111136.9|111036.9|28
1606191900000|2020-11-24 04:25:00|111144.9|111044.9|111119.5|111019.5|111144.9|111044.9|111119.4|111019.4|34
1606192200000|2020-11-24 04:30:00|111120|111020|111137|111037|111137|111037|111109.5|111009.5|27
1606192500000|2020-11-24 04:35:00|111136.6|111036.6|111112.5|111012.5|111136.6|111036.6|111112.5|111012.5|18
1606192800000|2020-11-24 04:40:00|111113.9|111013.9|111105|111005|111113.9|111013.9|111104.5|111004.5|12
1606193100000|2020-11-24 04:45:00|111105.5|111005.5|111107.5|111007.5|111115|111015|111102.9|111002.9|33
1606193400000|2020-11-24 04:50:00|111106.9|111006.9|111077.5|110977.5|111106.9|111006.9|111077|110977|26
1606193700000|2020-11-24 04:55:00|111086.5|110986.5|111037.5|110937.5|111087.9|110987.9|111037.5|110937.5|36
1606194000000|2020-11-24 05:00:00|111038.5|110938.5|111043.2|110943.2|111071.2|110971.2|111038.5|110938.5|49
1606194300000|2020-11-24 05:05:00|111044|110944|111024.4|110924.4|111045.4|110945.4|111024.4|110924.4|34
1606194600000|2020-11-24 05:10:00|111027.5|110927.5|111027.5|110927.5|111037.5|110937.5|111021.9|110921.9|45
1606194900000|2020-11-24 05:15:00|111028|110928|111034.4|110934.4|111054.4|110954.4|111027.5|110927.5|31
1606195200000|2020-11-24 05:20:00|111034|110934|111009|110909|111034.4|110934.4|111007|110907|35
1606195500000|2020-11-24 05:25:00|111019.5|110919.5|110978.1|110878.1|111019.5|110919.5|110978.1|110878.1|54
1606195800000|2020-11-24 05:30:00|110977.6|110877.6|111099.2|110999.2|111109|111009|110977.6|110877.6|144
1606196100000|2020-11-24 05:35:00|111105.2|111005.2|111148.6|111048.6|111164.6|111064.6|111095.1|110995.1|106
1606196400000|2020-11-24 05:40:00|111150|111050|111134|111034|111150|111050|111108.5|111008.5|56
1606196700000|2020-11-24 05:45:00|111127.5|111027.5|111136.5|111036.5|111155|111055|111118.9|111018.9|57
1606197000000|2020-11-24 05:50:00|111143|111043|111156.5|111056.5|111156.5|111056.5|111133.4|111033.4|37
1606197300000|2020-11-24 05:55:00|111153.4|111053.4|111177.5|111077.5|111183.9|111083.9|111153.4|111053.4|68
1606197600000|2020-11-24 06:00:00|111176.9|111076.9|111136.5|111036.5|111177|111077|111133|111033|72
1606197900000|2020-11-24 06:05:00|111143.4|111043.4|111156.5|111056.5|111163.4|111063.4|111133.4|111033.4|48
1606198200000|2020-11-24 06:10:00|111148|111048|111137.5|111037.5|111156.5|111056.5|111133|111033|52
1606198500000|2020-11-24 06:15:00|111133|111033|111137.5|111037.5|111144|111044|111113|111013|31
1606198800000|2020-11-24 06:20:00|111143|111043|111154.4|111054.4|111164|111064|111137|111037|76
1606199100000|2020-11-24 06:25:00|111156.4|111056.4|111183.5|111083.5|111198|111098|111148|111048|101
1606199400000|2020-11-24 06:30:00|111178.5|111078.5|111203.5|111103.5|111233|111133|111178.5|111078.5|97
1606199700000|2020-11-24 06:35:00|111198|111098|111208.5|111108.5|111223.5|111123.5|111188|111088|18
1606200000000|2020-11-24 06:40:00|111208|111108|111207.5|111107.5|111218|111118|111188|111088|19
1606200300000|2020-11-24 06:45:00|111203|111103|111207.5|111107.5|111208|111108|111197|111097|12
1606200600000|2020-11-24 06:50:00|111213.5|111113.5|111197|111097|111223.5|111123.5|111197|111097|17
1606200900000|2020-11-24 06:55:00|111241|111041|111178|111078|111241|111102.5|111178|111036|9
1606201200000|2020-11-24 07:00:00|111173|111073|111174.5|111074.5|111234.5|111090|111172.5|111008.5|35
1606201500000|2020-11-24 07:05:00|111215.6|111015.6|111130|111030|111215.6|111051.8|111130|110989.5|23
1606201800000|2020-11-24 07:10:00|111115|111015|111144.5|110944.5|111144.5|111020|111085|110939.5|16
1606202100000|2020-11-24 07:15:00|111169|110969|111144.5|110944.5|111169.5|111011.3|111105|110944.5|10
1606202400000|2020-11-24 07:20:00|111139|110939|111089.5|110989.5|111144.5|110999.5|111085|110939|11
1606202700000|2020-11-24 07:25:00|111084.5|110984.5|111084.5|110984.5|111144.5|111000|111084.5|110939|12
1606203000000|2020-11-24 07:30:00|111079.5|110979.5|111089.5|110989.5|111099.5|110999.5|111079.5|110979.5|19
1606203300000|2020-11-24 07:35:00|111094.5|110994.5|111129.5|111029.5|111129.5|111029.5|111089.5|110989.5|26
1606203600000|2020-11-24 07:40:00|111124.5|111024.5|111130|111030|111137|111037|111114.5|111014.5|40
1606203900000|2020-11-24 07:45:00|111129.5|111029.5|111129.5|111029.5|111136.5|111036.5|111126.5|111026.5|6
1606204200000|2020-11-24 07:50:00|111130.5|111030.5|111150|111050|111198|111055|111130.5|110989.5|19
1606204500000|2020-11-24 07:55:00|111152.5|111052.5|111179.5|111079.5|111240|111088|111150|111035|44
1606204800000|2020-11-24 08:00:00|111175.5|111075.5|111126.5|111026.5|111194.5|111091|111116|110981.5|77
1606205100000|2020-11-24 08:05:00|111125|111025|111109|111009|111152.5|111025|111089|110947|21
1606205400000|2020-11-24 08:10:00|111118|111018|111069|110969|111167.5|111018|111068.5|110942.5|26
1606205700000|2020-11-24 08:15:00|111074|110974|111060|110860|111078.5|110974|111043.7|110847.5|30
1606206000000|2020-11-24 08:20:00|111064|110864|111052|110852|111074|110916|111003.5|110844|14
1606206300000|2020-11-24 08:25:00|111062.5|110862.5|111060.5|110960.5|111114.5|110960.5|111034.1|110862.5|46
1606206600000|2020-11-24 08:30:00|111060.3|110960.3|111120.8|110920.8|111123|110960.3|111041.6|110856.5|44
1606206900000|2020-11-24 08:35:00|111120.9|110920.9|111117|110917|111137.5|110983|111063|110917|17
1606207200000|2020-11-24 08:40:00|111062.5|110962.5|111063|110963|111083|110983|111062.5|110962.5|10
1606207500000|2020-11-24 08:45:00|111068|110968|111068|110968|111068|110968|111068|110968|1
1606207800000|2020-11-24 08:50:00|111074|110974|111064|110964|111074|110974|111048|110948|20
1606208100000|2020-11-24 08:55:00|111059|110959|111039|110939|111059|110959|111028|110928|7
1606208400000|2020-11-24 09:00:00|111043.5|110943.5|111069|110969|111069|110969|111043.5|110943.5|14
1606208700000|2020-11-24 09:05:00|111072.6|110972.6|111069|110969|111074|110974|111069|110969|5
1606209000000|2020-11-24 09:10:00|111074|110974|111064|110964|111074|110974|111064|110964|3
1606209300000|2020-11-24 09:15:00|111064.5|110964.5|111073.5|110973.5|111073.5|110973.5|111064|110964|5
1606209600000|2020-11-24 09:20:00|111074|110974|111074|110974|111075.2|110975.2|111067.6|110967.6|14
1606209900000|2020-11-24 09:25:00|111074.5|110974.5|111079|110979|111084.7|110984.7|111074|110974|20
1606210200000|2020-11-24 09:30:00|111080.5|110980.5|111058.5|110958.5|111085.5|110985.5|111058.5|110958.5|16
1606210500000|2020-11-24 09:35:00|111053|110953|111054|110954|111058.5|110958.5|111049|110949|14
1606210800000|2020-11-24 09:40:00|111051.4|110951.4|111051.4|110951.4|111051.4|110951.4|111049|110949|5
1606211100000|2020-11-24 09:45:00|111048.9|110948.9|111029.5|110929.5|111067|110948.9|111008.5|110867|25
1606211400000|2020-11-24 09:50:00|111025.5|110925.5|111017|110917|111067|110928.5|111017|110867|6
1606211700000|2020-11-24 09:55:00|111062|110862|110980.9|110880.9|111062|110907.1|110973|110857|16
1606212000000|2020-11-24 10:00:00|110979.4|110879.4|110953|110853|110979.4|110879.4|110937.6|110837.6|24
1606212300000|2020-11-24 10:05:00|110957.9|110857.9|110957.9|110857.9|110957.9|110857.9|110957.9|110857.9|1
1606212600000|2020-11-24 10:10:00|111012|110812|110952.5|110852.5|111012|110852.5|110952.5|110802.5|4
1606212900000|2020-11-24 10:15:00|110953.5|110853.5|110958.6|110858.6|110994|110894|110953.5|110853.5|19
1606213200000|2020-11-24 10:20:00|110953|110853|110923.1|110823.1|110953|110853|110921.6|110821.6|10
1606213500000|2020-11-24 10:25:00|110927.5|110827.5|110972|110772|110974|110827.5|110917.6|110772|17
1606213800000|2020-11-24 10:30:00|110977|110777|110977|110777|110977|110830.9|110930.9|110772|6
1606214100000|2020-11-24 10:35:00|110939.4|110839.4|111036|110836|111036|110871.1|110939.4|110825|27
1606214400000|2020-11-24 10:40:00|111029.9|110829.9|111002|110902|111052|110902|110989.4|110829.9|13
1606214700000|2020-11-24 10:45:00|111009|110909|111074.5|110874.5|111080.5|110909|111009|110868.6|7
1606215000000|2020-11-24 10:50:00|111080|110880|111034.6|110934.6|111089|110938.5|111028|110874.5|13
1606215300000|2020-11-24 10:55:00|111040.8|110940.8|111009.5|110909.5|111040.8|110940.8|111009.5|110909.5|14
1606215600000|2020-11-24 11:00:00|111008.1|110908.1|111027.1|110927.1|111051.6|110930.6|110999.1|110851.6|16
1606215900000|2020-11-24 11:05:00|111012.4|110912.4|111011.9|110911.9|111027.1|110927.1|111003.1|110903.1|7
1606216200000|2020-11-24 11:10:00|111002.6|110902.6|111010|110910|111011|110911|110996.1|110896.1|19
1606216500000|2020-11-24 11:15:00|111010.1|110910.1|111061|110961|111104.6|110961|111010.1|110891.5|45
1606216800000|2020-11-24 11:20:00|111056|110956|111060.4|110960.4|111061|110961|111056|110956|3
1606217100000|2020-11-24 11:25:00|111070.8|110970.8|111085.4|110985.4|111130|110987.9|111070.8|110922.4|17
1606217400000|2020-11-24 11:30:00|111087.9|110987.9|111125.4|111025.4|111174.9|111025.4|111085.4|110970|36
1606217700000|2020-11-24 11:35:00|111126|111026|111120|111020|111126|111026|111120|111020|3
1606218000000|2020-11-24 11:40:00|111114.1|111014.1|111139.5|110939.5|111139.5|111014.1|111110.9|110939.5|4
1606218300000|2020-11-24 11:45:00|111134.5|110934.5|111139.5|110939.5|111139.5|110939.5|111134.5|110934.5|2
1606218900000|2020-11-24 11:55:00|111144.5|110944.5|111200.6|111000.6|111200.6|111040|111135.4|110944.5|8
1606219200000|2020-11-24 12:00:00|111199|110999|111166.2|110966.2|111200.6|111041|111131.9|110959.9|7
1606219500000|2020-11-24 12:05:00|111168.2|110968.2|111187.4|110987.4|111188.9|110988.9|111168.2|110968.2|5
1606219800000|2020-11-24 12:10:00|111185|110985|111170|110970|111185|110985|111165|110965|6
1606220100000|2020-11-24 12:15:00|111174.5|110974.5|111174.5|110974.5|111175|111005.6|111105.6|110969.5|5
1606220400000|2020-11-24 12:20:00|111180|110980|111180|110980|111180|110980|111180|110980|1
1606220700000|2020-11-24 12:25:00|111182.2|110982.2|111180|110980|111182.2|110982.2|111180|110980|2
1606221000000|2020-11-24 12:30:00|111183.6|110983.6|111140.8|111040.8|111187.9|111041|111125.4|110983.6|6
1606221300000|2020-11-24 12:35:00|111174.5|110974.5|111141|111041|111185.6|111041|111141|110974.5|4
1606221600000|2020-11-24 12:40:00|111137.9|111037.9|111126|111026|111145.4|111045.4|111126|111026|9
1606221900000|2020-11-24 12:45:00|111125.4|111025.4|111126|111026|111128.4|111028.4|111125.4|111025.4|4
1606222500000|2020-11-24 12:55:00|111135.6|111035.6|111135.6|111035.6|111145.4|111045.4|111135.6|111035.6|5
1606222800000|2020-11-24 13:00:00|111142.9|111042.9|111186|111086|111235|111098.3|111142.9|111035|28
1606223100000|2020-11-24 13:05:00|111185.6|111085.6|111235|111035|111235|111088.4|111180.1|111025|18
1606223400000|2020-11-24 13:10:00|111235.5|111035.5|111199.1|111099.1|111238.6|111104.5|111181.7|111030|16
1606223700000|2020-11-24 13:15:00|111181.1|111081.1|111195.6|111095.6|111212.9|111112.9|111179|111079|23
1606224000000|2020-11-24 13:20:00|111201|111101|111255|111055|111255|111101|111200.1|111052.1|7
1606224300000|2020-11-24 13:25:00|111199.6|111099.6|111205|111005|111250|111099.6|111155.6|111001.6|50
1606224600000|2020-11-24 13:30:00|111206.4|111006.4|111198.1|110998.1|111206.4|111044|111130|110980|12
1606224900000|2020-11-24 13:35:00|111195|110995|111200|111000|111200|111042.4|111142.4|110985|7
1606225200000|2020-11-24 13:40:00|111156.1|111056.1|111175|110975|111199.5|111059.1|111121.7|110970|11
1606225500000|2020-11-24 13:45:00|111121.7|111021.7|111170|110970|111175|111021.7|111121.7|110970|5
1606225800000|2020-11-24 13:50:00|111144.5|111044.5|111225|111025|111260|111065|111144.5|111003.6|25
1606226100000|2020-11-24 13:55:00|111155.1|111055.1|111175.1|111075.1|111220|111075.1|111155|111005|30
1606226400000|2020-11-24 14:00:00|111175|111075|111209.5|111109.5|111263.5|111122.8|111175|111045|39
1606226700000|2020-11-24 14:05:00|111205.5|111105.5|111238.5|111138.5|111239|111139|111205.5|111105.5|23
1606227000000|2020-11-24 14:10:00|111238|111138|111255|111155|111257|111157|111238|111138|32
1606227300000|2020-11-24 14:15:00|111255.5|111155.5|111247.5|111147.5|111260.5|111160.5|111247.5|111147.5|25
1606227600000|2020-11-24 14:20:00|111249|111149|111257.5|111157.5|111258.5|111158.5|111249|111149|7
1606227900000|2020-11-24 14:25:00|111258.5|111158.5|111350.5|111150.5|111351.5|111220.5|111258.5|111145|23
1606228200000|2020-11-24 14:30:00|111311.5|111211.5|111299|111199|111311.5|111211.5|111299|111199|6
1606228500000|2020-11-24 14:35:00|111299.5|111199.5|111356|111156|111371.5|111226|111299.5|111156|17
1606228800000|2020-11-24 14:40:00|111355.8|111155.8|111363.5|111163.5|111363.5|111163.5|111355.8|111155.8|4
1606229100000|2020-11-24 14:45:00|111366|111166|111311|111111|111366|111181.5|111281.5|111111|17
1606229400000|2020-11-24 14:50:00|111316|111116|111240.5|111140.5|111316|111151.5|111236|111088|37
1606229700000|2020-11-24 14:55:00|111241|111141|111246.5|111046.5|111248.5|111141|111184.5|111042.5|51
1606230000000|2020-11-24 15:00:00|111250|111050|111261.5|111061.5|111281.5|111098|111175.5|111033.5|54
1606230300000|2020-11-24 15:05:00|111261|111061|111266|111066|111266|111066|111261|111061|2
1606230600000|2020-11-24 15:10:00|111269|111069|111336.5|111136.5|111352.8|111155|111254|111069|19
1606230900000|2020-11-24 15:15:00|111336|111136|111331|111131|111336|111136|111326|111126|8
1606231200000|2020-11-24 15:20:00|111336|111136|111250.3|111050.3|111336|111136|111250.3|111050.3|16
1606231500000|2020-11-24 15:25:00|111251.3|111051.3|111271|111071|111271|111104|111202.5|111045.5|55
1606231800000|2020-11-24 15:30:00|111268|111068|111270.5|111070.5|111270.5|111070.5|111268|111068|4
1606232100000|2020-11-24 15:35:00|111276.5|111076.5|111271|111071|111276.5|111105.5|111188.3|111034.5|36
1606232400000|2020-11-24 15:40:00|111271.5|111071.5|111281.5|111081.5|111296|111148|111232|111061|19
1606232700000|2020-11-24 15:45:00|111281.6|111081.6|111296|111096|111296|111134.6|111226.6|111076|17
1606233000000|2020-11-24 15:50:00|111291.6|111091.6|111237.1|111137.1|111296|111138.6|111224.5|111075.5|23
1606233300000|2020-11-24 15:55:00|111239.6|111139.6|111217|111117|111292.1|111148.5|111217|111076|32
1606233600000|2020-11-24 16:00:00|111219|111119|111222.5|111122.5|111281.6|111131.6|111218.8|111073.5|27
1606233900000|2020-11-24 16:05:00|111219.3|111119.3|111215.5|111115.5|111272.5|111121.5|111208.5|111058.5|26
1606234200000|2020-11-24 16:10:00|111216.5|111116.5|111218.5|111118.5|111226.5|111126.5|111213|111113|18
1606234500000|2020-11-24 16:15:00|111218|111118|111227|111127|111286|111137|111214|111086|23
1606234800000|2020-11-24 16:20:00|111226.5|111126.5|111266.5|111066.5|111266.5|111126.5|111213.8|111056|13
1606235100000|2020-11-24 16:25:00|111210.5|111110.5|111219|111019|111256|111110.5|111172.5|111005.5|39
1606235400000|2020-11-24 16:30:00|111226.5|111026.5|111230.5|111030.5|111231|111031|111221|111021|7
1606235700000|2020-11-24 16:35:00|111226|111026|111210|111010|111226|111060|111160|111006|5
1606236000000|2020-11-24 16:40:00|111163.1|111063.1|111205|111005|111215.6|111063.1|111140.5|111001|25
1606236300000|2020-11-24 16:45:00|111206|111006|111209|111009|111222.5|111072.5|111163.5|111006|29
1606236600000|2020-11-24 16:50:00|111210.5|111010.5|111220|111020|111226|111079|111168.5|111010|13
1606236900000|2020-11-24 16:55:00|111219.5|111019.5|111223.5|111023.5|111230.2|111030.2|111219.5|111019.5|11
1606237200000|2020-11-24 17:00:00|111223|111023|111233|111033|111233|111033|111223|111023|9
1606237500000|2020-11-24 17:05:00|111184.5|111084.5|111233|111033|111237.5|111088.5|111184|111033|15
1606237800000|2020-11-24 17:10:00|111232.5|111032.5|111238.5|111038.5|111240|111087|111180|111032.5|14
1606238100000|2020-11-24 17:15:00|111237.5|111037.5|111190|111090|111251.2|111094.5|111190|111036.5|24
1606238400000|2020-11-24 17:20:00|111192.5|111092.5|111256.2|111056.2|111256.2|111093.5|111191|111039|13
1606238700000|2020-11-24 17:25:00|111258.5|111058.5|111261.2|111061.2|111261.2|111061.2|111258.5|111058.5|2
1606239000000|2020-11-24 17:30:00|111261.4|111061.4|111241|111041|111261.4|111061.4|111241|111041|8
1606239300000|2020-11-24 17:35:00|111240.5|111040.5|111240.5|111040.5|111240.5|111040.5|111240.5|111040.5|1
1606239600000|2020-11-24 17:40:00|111239.3|111039.3|111185|111085|111239.3|111085|111182.5|111028.4|10
1606239900000|2020-11-24 17:45:00|111184.5|111084.5|111182.5|111082.5|111184.5|111084.5|111182.5|111082.5|4
1606240500000|2020-11-24 17:55:00|111231.4|111031.4|111182.5|111082.5|111231.4|111082.5|111180|111031.4|3
1606241100000|2020-11-24 18:05:00|111231.4|111031.4|111226.5|111026.5|111231.4|111031.4|111224|111024|14
1606241400000|2020-11-24 18:10:00|111227|111027|111220|111020|111227|111027|111220|111020|7
1606241700000|2020-11-24 18:15:00|111220.5|111020.5|111165.4|111065.4|111223|111085|111165.4|111017.9|27
1606242000000|2020-11-24 18:20:00|111162.9|111062.9|111167.9|111067.9|111168.4|111068.4|111162.9|111062.9|7
1606242300000|2020-11-24 18:25:00|111166.5|111066.5|111189|110989|111225.3|111069|111143.9|110988|32
1606242600000|2020-11-24 18:30:00|111187|110987|111115|111015|111187|111015|111115|110964|30
1606242900000|2020-11-24 18:35:00|111114.5|111014.5|111114.5|111014.5|111114.5|111014.5|111114.5|111014.5|1
1606243200000|2020-11-24 18:40:00|111112|111012|111096|110996|111151|111014.5|111096|110948|12
1606243500000|2020-11-24 18:45:00|111103|111003|111098|110998|111162|111015|111098|110956|21
1606243800000|2020-11-24 18:50:00|111098.5|110998.5|111105|111005|111105|111005|111098|110998|5
1606244100000|2020-11-24 18:55:00|111103|111003|111121.5|110921.5|111138.3|111004.5|111056|110920.5|30
1606244400000|2020-11-24 19:00:00|111121|110921|111125.5|110925.5|111125.5|110925.5|111121|110921|7
1606244700000|2020-11-24 19:05:00|111128|110928|111134.5|110934.5|111134.5|110934.5|111128|110928|2
1606245000000|2020-11-24 19:10:00|111134|110934|111131.5|110931.5|111134|110934|111131.5|110931.5|7
1606245300000|2020-11-24 19:15:00|111130.5|110930.5|111130.5|110930.5|111130.5|110930.5|111130.5|110930.5|1
1606245900000|2020-11-24 19:25:00|111131.5|110931.5|111131.5|110931.5|111131.5|110931.5|111131.5|110931.5|1
1606246200000|2020-11-24 19:30:00|111133.5|110933.5|111136|110936|111137|110937|111133.5|110933.5|5
1606246800000|2020-11-24 19:40:00|111138|110938|111138|110938|111138|110938|111138|110938|1
1606247100000|2020-11-24 19:45:00|111137|110937|111138|110938|111138|110938|111137|110937|3
1606247400000|2020-11-24 19:50:00|111136|110936|111114|110914|111136|110973|111073|110912.5|9
1606248000000|2020-11-24 20:00:00|111114.5|110914.5|111114.5|110914.5|111114.5|110914.5|111114.5|110914.5|1
1606248900000|2020-11-24 20:15:00|111115.5|110915.5|111115|110915|111115.5|110915.5|111115|110915|2
1606249200000|2020-11-24 20:20:00|111116|110916|111115|110915|111116|110916|111115|110915|2
1606249500000|2020-11-24 20:25:00|111113|110913|111091|110891|111113|110913|111091|110891|12
1606249800000|2020-11-24 20:30:00|111096|110896|111140|110940|111140.5|110960.7|111060.7|110896|30
1606250100000|2020-11-24 20:35:00|111135.5|110935.5|111158.2|110958.2|111165.1|110965.1|111135.5|110935.5|10
1606250400000|2020-11-24 20:40:00|111155.5|110955.5|111195.1|110995.1|111205.1|111005.1|111155.5|110955.5|19
1606250700000|2020-11-24 20:45:00|111192.4|110992.4|111176|110976|111195.1|110995.1|111176|110976|3
1606251000000|2020-11-24 20:50:00|111176.5|110976.5|111172.5|110972.5|111176.5|110976.5|111115.1|110915.1|13
1606251300000|2020-11-24 20:55:00|111165.1|110965.1|111165.1|110965.1|111165.1|110965.1|111155.7|110955.7|3
1606266000000|2020-11-25 01:00:00|110820|110720|110828|110728|110828|110728|110817.5|110717.5|14
1606266300000|2020-11-25 01:05:00|110827|110727|110820|110720|110827|110727|110790|110690|64
1606266600000|2020-11-25 01:10:00|110815|110715|110805|110705|110827.5|110727.5|110805|110705|46
1606266900000|2020-11-25 01:15:00|110800|110700|110777.5|110677.5|110805|110705|110773.5|110673.5|55
1606267200000|2020-11-25 01:20:00|110773|110673|110756.5|110656.5|110787.5|110687.5|110752.2|110652.2|76
1606267500000|2020-11-25 01:25:00|110761.7|110661.7|110730.1|110630.1|110766.5|110666.5|110730|110630|39
1606267800000|2020-11-25 01:30:00|110724.5|110624.5|110757.4|110657.4|110768.8|110668.8|110720.7|110620.7|78
1606268100000|2020-11-25 01:35:00|110754.4|110654.4|110736.9|110636.9|110754.4|110654.4|110722.2|110622.2|40
1606268400000|2020-11-25 01:40:00|110730.9|110630.9|110737.5|110637.5|110737.5|110637.5|110723.4|110623.4|26
1606268700000|2020-11-25 01:45:00|110733.4|110633.4|110717.5|110617.5|110737.5|110637.5|110713.4|110613.4|24
1606269000000|2020-11-25 01:50:00|110713.9|110613.9|110733.5|110633.5|110755|110655|110693.4|110593.4|89
1606269300000|2020-11-25 01:55:00|110734.5|110634.5|110756.6|110656.6|110759|110659|110732.9|110632.9|44
1606269600000|2020-11-25 02:00:00|110756.5|110656.5|110766.2|110666.2|110776|110676|110752|110652|77
1606269900000|2020-11-25 02:05:00|110766|110666|110767.5|110667.5|110801.3|110701.3|110762.5|110662.5|90
1606270200000|2020-11-25 02:10:00|110767.4|110667.4|110794|110694|110794|110694|110766.9|110666.9|23
1606270500000|2020-11-25 02:15:00|110793.5|110693.5|110793.4|110693.4|110801|110701|110780|110680|62
1606270800000|2020-11-25 02:20:00|110791.4|110691.4|110777.5|110677.5|110791.4|110691.4|110773.4|110673.4|46
1606271100000|2020-11-25 02:25:00|110773.4|110673.4|110774.5|110674.5|110777.5|110677.5|110773.4|110673.4|20
1606271400000|2020-11-25 02:30:00|110774|110674|110734.6|110634.6|110774.5|110674.5|110723.5|110623.5|61
1606271700000|2020-11-25 02:35:00|110740.1|110640.1|110754.6|110654.6|110754.6|110654.6|110734.6|110634.6|50
1606272000000|2020-11-25 02:40:00|110747.6|110647.6|110744.6|110644.6|110754.6|110654.6|110735.7|110635.7|18
1606272300000|2020-11-25 02:45:00|110747.6|110647.6|110744.6|110644.6|110757.7|110657.7|110744.1|110644.1|52
1606272600000|2020-11-25 02:50:00|110747.6|110647.6|110738|110638|110755.5|110655.5|110737.1|110637.1|26
1606272900000|2020-11-25 02:55:00|110737.1|110637.1|110677.9|110577.9|110737.6|110637.6|110665.7|110565.7|75
1606273200000|2020-11-25 03:00:00|110680.5|110580.5|110662.5|110562.5|110682.5|110582.5|110659.4|110559.4|49
1606273500000|2020-11-25 03:05:00|110666.6|110566.6|110676|110576|110677|110577|110662.5|110562.5|20
1606273800000|2020-11-25 03:10:00|110672.5|110572.5|110642.5|110542.5|110672.5|110572.5|110642.5|110542.5|40
1606274100000|2020-11-25 03:15:00|110656.2|110556.2|110671|110571|110672.7|110572.7|110648.9|110548.9|49
1606274400000|2020-11-25 03:20:00|110670.5|110570.5|110681|110581|110686.9|110586.9|110660.5|110560.5|66
1606274700000|2020-11-25 03:25:00|110682.9|110582.9|110710|110610|110710|110610|110675|110575|34
1606275000000|2020-11-25 03:30:00|110705|110605|110690.5|110590.5|110705|110605|110685|110585|20
1606275300000|2020-11-25 03:35:00|110695.5|110595.5|110695|110595|110715.1|110615.1|110695|110595|19
1606275600000|2020-11-25 03:40:00|110704.6|110604.6|110741.9|110641.9|110745|110645|110704.6|110604.6|57
1606275900000|2020-11-25 03:45:00|110735|110635|110716.1|110616.1|110743.2|110643.2|110716.1|110616.1|34
1606276200000|2020-11-25 03:50:00|110722.5|110622.5|110733.5|110633.5|110733.5|110633.5|110716.1|110616.1|12
1606276500000|2020-11-25 03:55:00|110737.1|110637.1|110740|110640|110758.5|110658.5|110733.5|110633.5|28
1606276800000|2020-11-25 04:00:00|110736.5|110636.5|110740|110640|110750|110650|110735|110635|25
1606277100000|2020-11-25 04:05:00|110739.4|110639.4|110744.1|110644.1|110755|110655|110735|110635|56
1606277400000|2020-11-25 04:10:00|110737.6|110637.6|110694.5|110594.5|110744.1|110644.1|110683.6|110583.6|80
1606277700000|2020-11-25 04:15:00|110689|110589|110684.1|110584.1|110694.5|110594.5|110657.1|110557.1|73
1606278000000|2020-11-25 04:20:00|110687.6|110587.6|110663.5|110563.5|110694|110594|110663|110563|26
1606278300000|2020-11-25 04:25:00|110664.1|110564.1|110664|110564|110664.1|110564.1|110633.1|110533.1|62
1606278600000|2020-11-25 04:30:00|110657.1|110557.1|110648.1|110548.1|110669.2|110569.2|110647.1|110547.1|45
1606278900000|2020-11-25 04:35:00|110646|110546|110608.5|110508.5|110646|110546|110595.5|110495.5|77
1606279200000|2020-11-25 04:40:00|110608.4|110508.4|110595|110495|110622|110522|110591|110491|42
1606279500000|2020-11-25 04:45:00|110594.4|110494.4|110591|110491|110606|110506|110585.6|110485.6|40
1606279800000|2020-11-25 04:50:00|110595|110495|110600.5|110500.5|110606.2|110506.2|110590.5|110490.5|37
1606280100000|2020-11-25 04:55:00|110601.6|110501.6|110635|110535|110636|110536|110601|110501|61
1606280400000|2020-11-25 05:00:00|110635.5|110535.5|110625|110525|110648|110548|110625|110525|33
1606280700000|2020-11-25 05:05:00|110621|110521|110666|110566|110670.1|110570.1|110621|110521|57
1606281000000|2020-11-25 05:10:00|110665|110565|110681|110581|110683.2|110583.2|110661|110561|41
1606281300000|2020-11-25 05:15:00|110681.6|110581.6|110716.6|110616.6|110716.6|110616.6|110681.6|110581.6|67
1606281600000|2020-11-25 05:20:00|110717.3|110617.3|110748.1|110648.1|110760.5|110660.5|110717.3|110617.3|99
1606281900000|2020-11-25 05:25:00|110759.2|110659.2|110800|110700|110800|110700|110756.2|110656.2|79
1606282200000|2020-11-25 05:30:00|110805|110705|110930.5|110830.5|110932.3|110832.3|110805|110705|205
1606282500000|2020-11-25 05:35:00|110926|110826|110857.5|110757.5|110926|110826|110837.2|110737.2|150
1606282800000|2020-11-25 05:40:00|110856.6|110756.6|110888.4|110788.4|110888.9|110788.9|110838.8|110738.8|76
1606283100000|2020-11-25 05:45:00|110889|110789|110913.1|110813.1|110925.4|110825.4|110888.9|110788.9|81
1606283400000|2020-11-25 05:50:00|110907|110807|110891.4|110791.4|110913.5|110813.5|110861.6|110761.6|103
1606283700000|2020-11-25 05:55:00|110895.4|110795.4|110887.4|110787.4|110897.5|110797.5|110867.4|110767.4|68
1606284000000|2020-11-25 06:00:00|110881.5|110781.5|110893.3|110793.3|110893.3|110793.3|110847.5|110747.5|74
1606284300000|2020-11-25 06:05:00|110894.3|110794.3|110948|110848|110956|110856|110887.5|110787.5|98
1606284600000|2020-11-25 06:10:00|110946.4|110846.4|110924.5|110824.5|110952|110852|110923|110823|101
1606284900000|2020-11-25 06:15:00|110924|110824|110876.7|110776.7|110927.5|110827.5|110876.7|110776.7|73
1606285200000|2020-11-25 06:20:00|110883.5|110783.5|110881|110781|110903.1|110803.1|110875|110775|89
1606285500000|2020-11-25 06:25:00|110879.4|110779.4|110913|110813|110915.5|110815.5|110879.4|110779.4|50
1606285800000|2020-11-25 06:30:00|110924|110824|110883|110783|110967|110824|110883|110742|41
1606286100000|2020-11-25 06:35:00|110897|110797|110908|110808|110958.5|110813|110894|110746|75
1606286400000|2020-11-25 06:40:00|110913|110813|110910.5|110810.5|110929|110829|110910.5|110810.5|22
1606286700000|2020-11-25 06:45:00|110908.5|110808.5|110899|110799|110911|110811|110884.5|110784.5|44
1606287000000|2020-11-25 06:50:00|110898.5|110798.5|110918|110818|110972.5|110829|110887.5|110767.6|49
1606287300000|2020-11-25 06:55:00|110918.5|110818.5|110923.5|110823.5|110928.5|110828.5|110918.5|110818.5|22
1606287600000|2020-11-25 07:00:00|110925|110825|110966|110866|110973.5|110873.5|110925|110825|59
1606287900000|2020-11-25 07:05:00|110967|110867|110953|110853|110977.5|110877.5|110953|110853|19
1606288200000|2020-11-25 07:10:00|110992|110792|110908|110708|110992|110823|110888|110703|49
1606288500000|2020-11-25 07:15:00|110912.5|110712.5|110853|110753|110923|110759|110844|110712.5|15
1606288800000|2020-11-25 07:20:00|110858.5|110758.5|110926|110726|110926|110763|110858.5|110717.5|11
1606289100000|2020-11-25 07:25:00|110846.8|110746.8|110879|110779|110928.5|110779|110846.8|110694|19
1606289400000|2020-11-25 07:30:00|110874|110774|110838|110738|110879|110779|110838|110738|17
1606289700000|2020-11-25 07:35:00|110882|110682|110865.1|110665.1|110887.5|110687.5|110864.1|110664.1|19
1606290000000|2020-11-25 07:40:00|110864.4|110664.4|110823.1|110623.1|110865|110706|110788.5|110622.5|23
1606290300000|2020-11-25 07:45:00|110822.6|110622.6|110763|110663|110823.1|110699.1|110760|110622.6|37
1606290900000|2020-11-25 07:55:00|110758|110658|110730.6|110630.6|110775.1|110658|110728|110563.4|18
1606291200000|2020-11-25 08:00:00|110729.6|110629.6|110762.9|110562.9|110791|110629.6|110668.9|110524.4|60
1606291500000|2020-11-25 08:05:00|110705.1|110605.1|110693|110593|110705.1|110605.1|110692.5|110592.5|19
1606291800000|2020-11-25 08:10:00|110694.6|110594.6|110752.5|110552.5|110798.4|110643.9|110682.4|110539.4|52
1606292100000|2020-11-25 08:15:00|110755.5|110555.5|110739|110639|110756.5|110639|110704|110548|43
1606292400000|2020-11-25 08:20:00|110748|110648|110832.5|110632.5|110880|110726.9|110748|110632.5|72
1606292700000|2020-11-25 08:25:00|110826|110626|110835|110635|110842.5|110642.5|110826|110626|5
1606293000000|2020-11-25 08:30:00|110839.4|110639.4|110812.5|110612.5|110839.4|110684.2|110780.5|110612.5|8
1606293300000|2020-11-25 08:35:00|110813|110613|110798|110698|110813|110701.5|110758.5|110613|29
1606293600000|2020-11-25 08:40:00|110797.5|110697.5|110759|110659|110817.5|110717.5|110749.5|110649.5|68
1606293900000|2020-11-25 08:45:00|110758.5|110658.5|110780|110680|110833|110690.9|110755.1|110620|71
1606294200000|2020-11-25 08:50:00|110785|110685|110775|110675|110790|110690|110769.5|110669.5|10
1606294500000|2020-11-25 08:55:00|110780|110680|110790.1|110690.1|110807.6|110707.6|110775|110675|27
1606294800000|2020-11-25 09:00:00|110785|110685|110785|110685|110785|110685|110774.5|110674.5|16
1606295100000|2020-11-25 09:05:00|110780|110680|110780|110680|110780|110680|110779.5|110679.5|3
1606295400000|2020-11-25 09:10:00|110779.5|110679.5|110779.5|110679.5|110779.5|110679.5|110779.5|110679.5|1
1606295700000|2020-11-25 09:15:00|110780|110680|110801|110701|110805|110705|110780|110680|30
1606296000000|2020-11-25 09:20:00|110801.5|110701.5|110825|110725|110825|110725|110801.5|110701.5|16
1606296300000|2020-11-25 09:25:00|110806.6|110706.6|110779.1|110679.1|110806.6|110706.6|110779.1|110679.1|23
1606296600000|2020-11-25 09:30:00|110779.5|110679.5|110784.1|110684.1|110789.1|110689.1|110764.1|110664.1|13
1606296900000|2020-11-25 09:35:00|110779.1|110679.1|110779.6|110679.6|110779.6|110679.6|110779.1|110679.1|2
1606297200000|2020-11-25 09:40:00|110781.6|110681.6|110849.5|110649.5|110865.5|110709.5|110781.6|110645|30
1606297500000|2020-11-25 09:45:00|110850|110650|110850|110650|110850|110650|110850|110650|1
1606297800000|2020-11-25 09:50:00|110845|110645|110761.6|110661.6|110845|110685|110759.1|110645|10
1606298100000|2020-11-25 09:55:00|110758.9|110658.9|110795|110595|110797|110658.9|110719.5|110588|35
1606298400000|2020-11-25 10:00:00|110794.1|110594.1|110794.1|110594.1|110794.1|110594.1|110794.1|110594.1|1
1606299000000|2020-11-25 10:10:00|110799.6|110599.6|110705.5|110605.5|110800|110630.1|110705.5|110565|13
1606299300000|2020-11-25 10:15:00|110706|110606|110705.5|110605.5|110787.5|110620.5|110694.6|110558.7|70
1606299600000|2020-11-25 10:20:00|110706|110606|110716|110616|110735.5|110635.5|110706|110606|19
1606299900000|2020-11-25 10:25:00|110760.5|110560.5|110776|110576|110776|110615.5|110715.5|110560.5|4
1606300200000|2020-11-25 10:30:00|110777.2|110577.2|110770.5|110570.5|110777.2|110577.2|110770.5|110570.5|4
1606300800000|2020-11-25 10:40:00|110735.5|110635.5|110715.5|110615.5|110740.5|110640.5|110715.5|110615.5|7
1606301400000|2020-11-25 10:50:00|110720.5|110620.5|110715.5|110615.5|110776|110620.5|110715.5|110570.5|6
1606301700000|2020-11-25 10:55:00|110703.6|110603.6|110780.5|110580.5|110785.5|110603.6|110703.6|110566|8
1606302000000|2020-11-25 11:00:00|110785.9|110585.9|110720.1|110620.1|110785.9|110625.1|110720.1|110585.9|3
1606302300000|2020-11-25 11:05:00|110725.1|110625.1|110832.2|110632.2|110832.2|110685.1|110725.1|110601|25
1606302600000|2020-11-25 11:10:00|110833|110633|110841|110641|110841|110641|110833|110633|6
1606302900000|2020-11-25 11:15:00|110836|110636|110806|110606|110836|110636|110806|110606|8
1606303200000|2020-11-25 11:20:00|110815.5|110615.5|110785.1|110585.1|110825.9|110649.5|110741|110585.1|10
1606303500000|2020-11-25 11:25:00|110790.5|110590.5|110795.9|110595.9|110815|110660.1|110755.6|110590.5|28
1606303800000|2020-11-25 11:30:00|110750.4|110650.4|110768.4|110668.4|110769.7|110669.7|110750.4|110650.4|7
1606304100000|2020-11-25 11:35:00|110745.1|110645.1|110814.6|110614.6|110816.9|110668.9|110742.1|110610.5|32
1606304400000|2020-11-25 11:40:00|110811|110611|110841.1|110641.1|110858.6|110673.9|110773.9|110610.5|17
1606304700000|2020-11-25 11:45:00|110775.1|110675.1|110772.1|110672.1|110821.1|110675.1|110771.1|110616.5|13
1606305000000|2020-11-25 11:50:00|110767.5|110667.5|110757.1|110657.1|110767.5|110667.5|110757.1|110657.1|2
1606305300000|2020-11-25 11:55:00|110757.6|110657.6|110821.5|110621.5|110831|110683.5|110755.8|110586.1|55
1606305600000|2020-11-25 12:00:00|110821|110621|110812.9|110612.9|110821|110621|110812.9|110612.9|17
1606305900000|2020-11-25 12:05:00|110812.4|110612.4|110819.7|110619.7|110819.7|110619.7|110811.5|110611.5|3
1606306200000|2020-11-25 12:10:00|110821|110621|110821|110621|110821|110621|110821|110621|1
1606306800000|2020-11-25 12:20:00|110805.1|110605.1|110805.5|110605.5|110806|110606|110805.1|110605.1|3
1606307100000|2020-11-25 12:25:00|110801|110601|110781|110581|110801|110640.1|110725|110579.5|18
1606307700000|2020-11-25 12:35:00|110782.7|110582.7|110781.5|110581.5|110782.7|110582.7|110781.5|110581.5|2
1606308300000|2020-11-25 12:45:00|110780|110580|110781.5|110581.5|110781.5|110581.5|110771.5|110571.5|6
1606308600000|2020-11-25 12:50:00|110776.5|110576.5|110762.3|110562.3|110776.5|110576.5|110759.8|110559.8|4
1606309800000|2020-11-25 13:10:00|110766|110566|110774.7|110574.7|110790.5|110659.1|110745.2|110561|18
1606310100000|2020-11-25 13:15:00|110785|110585|110781|110581|110785|110585|110781|110581|5
1606310700000|2020-11-25 13:25:00|110772.5|110572.5|110772.5|110572.5|110772.5|110572.5|110772.5|110572.5|1
1606311000000|2020-11-25 13:30:00|110771|110571|110756|110556|110771|110571|110756|110556|3
1606311300000|2020-11-25 13:35:00|110732|110532|110745.9|110545.9|110745.9|110590.1|110680.1|110532|11
1606311900000|2020-11-25 13:45:00|110748.4|110548.4|110748.4|110548.4|110750.9|110550.9|110745.9|110545.9|6
1606312200000|2020-11-25 13:50:00|110758.5|110558.5|110761|110561|110763|110563|110749.3|110549.3|13
1606312500000|2020-11-25 13:55:00|110766|110566|110766|110566|110766|110566|110766|110566|1
1606312800000|2020-11-25 14:00:00|110745.5|110545.5|110745.5|110545.5|110746|110546|110745.5|110545.5|3
1606313400000|2020-11-25 14:10:00|110751|110551|110760.5|110560.5|110770|110570|110748.5|110548.5|11
1606313700000|2020-11-25 14:15:00|110756|110556|110756|110556|110756|110556|110756|110556|1
1606314300000|2020-11-25 14:25:00|110746|110546|110756|110556|110756|110606|110683.7|110544.5|20
1606314600000|2020-11-25 14:30:00|110761|110561|110747.3|110647.3|110790.5|110647.3|110700.5|110556|55
1606314900000|2020-11-25 14:35:00|110747.8|110647.8|110816|110616|110820|110668|110745.5|110616|16
1606315200000|2020-11-25 14:40:00|110805.5|110605.5|110768|110568|110805.5|110645.5|110719.5|110568|23
1606315500000|2020-11-25 14:45:00|110767.5|110567.5|110765.5|110565.5|110767.5|110567.5|110765.5|110565.5|5
1606315800000|2020-11-25 14:50:00|110771|110571|110777|110577|110777|110577|110771|110571|6
1606316100000|2020-11-25 14:55:00|110728|110628|110850|110650|110850|110671.5|110728|110612|50
1606316400000|2020-11-25 15:00:00|110850.5|110650.5|110918.1|110818.1|110942|110818.5|110805.5|110649|77
1606316700000|2020-11-25 15:05:00|110918|110818|110921.5|110821.5|110930|110830|110913|110813|43
1606317000000|2020-11-25 15:10:00|110920.3|110820.3|110921.5|110721.5|110952.5|110820.3|110878.8|110721.5|54
1606317300000|2020-11-25 15:15:00|110921|110721|110921|110721|110921|110721|110921|110721|1
1606317600000|2020-11-25 15:20:00|110858.3|110758.3|110866|110666|110921|110761.3|110796|110664|47
1606317900000|2020-11-25 15:25:00|110867.5|110667.5|110876|110676|110881|110681|110866|110666|11
1606318200000|2020-11-25 15:30:00|110875.5|110675.5|110855.5|110655.5|110875.5|110698.3|110790.3|110655.5|12
1606318500000|2020-11-25 15:35:00|110864.8|110664.8|110803.5|110603.5|110866|110698|110733.8|110596.3|41
1606318800000|2020-11-25 15:40:00|110804|110604|110817|110617|110824.5|110647.8|110728.8|110596|25
1606319100000|2020-11-25 15:45:00|110814.5|110614.5|110816.5|110616.5|110821.3|110621.3|110799.5|110599.5|30
1606319400000|2020-11-25 15:50:00|110824.8|110624.8|110778.8|110678.8|110831|110678.8|110763.8|110620.5|19
1606319700000|2020-11-25 15:55:00|110790.8|110690.8|110860|110660|110873.8|110748.7|110764.1|110636.6|88
1606320000000|2020-11-25 16:00:00|110860.5|110660.5|110800.5|110600.5|110860.5|110694.5|110696.5|110557.2|76
1606320300000|2020-11-25 16:05:00|110800|110600|110790.5|110590.5|110801.3|110633.5|110733.5|110566|32
1606320600000|2020-11-25 16:10:00|110792.5|110592.5|110807.3|110607.3|110811.3|110663.5|110763.5|110574|8
1606320900000|2020-11-25 16:15:00|110812|110612|110828.5|110628.5|110844.3|110685.8|110757|110607|17
1606321200000|2020-11-25 16:20:00|110829|110629|110831|110631|110831|110631|110829|110629|2
1606321500000|2020-11-25 16:25:00|110758.8|110658.8|110758.8|110658.8|110817.5|110662.5|110753.8|110617.5|22
1606321800000|2020-11-25 16:30:00|110761.3|110661.3|110774.6|110674.6|110835.5|110674.6|110761.3|110621|17
1606322100000|2020-11-25 16:35:00|110826|110626|110835.5|110635.5|110835.5|110635.5|110826|110626|4
1606322400000|2020-11-25 16:40:00|110851|110651|110851|110651|110851|110651|110851|110651|1
1606322700000|2020-11-25 16:45:00|110826.5|110626.5|110846|110646|110851|110679.3|110775.5|110620|26
1606323000000|2020-11-25 16:50:00|110828.8|110628.8|110820.5|110620.5|110841|110670|110770|110613|8
1606323300000|2020-11-25 16:55:00|110778|110678|110811.5|110611.5|110835.5|110678|110774|110611.5|7
1606323600000|2020-11-25 17:00:00|110812|110612|110777.5|110577.5|110812|110648.8|110715|110576|22
1606323900000|2020-11-25 17:05:00|110778|110578|110774|110574|110781|110640|110700.2|110559.5|20
1606324200000|2020-11-25 17:10:00|110773.5|110573.5|110776|110576|110776|110576|110773|110573|4
1606324800000|2020-11-25 17:20:00|110775.5|110575.5|110775.5|110575.5|110775.5|110575.5|110775.5|110575.5|1
1606325100000|2020-11-25 17:25:00|110776|110576|110775|110575|110776|110576|110775|110575|3
1606325400000|2020-11-25 17:30:00|110774.5|110574.5|110774.5|110574.5|110774.5|110574.5|110773.5|110573.5|5
1606325700000|2020-11-25 17:35:00|110774|110574|110774.5|110574.5|110774.5|110574.5|110774|110574|2
1606326000000|2020-11-25 17:40:00|110774|110574|110708.5|110608.5|110775.5|110609.5|110708.5|110560.5|44
1606326300000|2020-11-25 17:45:00|110708|110608|110706.5|110606.5|110708|110608|110705|110605|6
1606326900000|2020-11-25 17:55:00|110701.5|110601.5|110701.5|110601.5|110701.5|110601.5|110701.5|110601.5|1
1606327200000|2020-11-25 18:00:00|110702|110602|110765|110565|110766.8|110621.5|110702|110564|23
1606327500000|2020-11-25 18:05:00|110765.5|110565.5|110716|110616|110765.5|110616.5|110710.8|110565.5|14
1606328100000|2020-11-25 18:15:00|110719.5|110619.5|110718.8|110618.8|110728|110628|110718.8|110618.8|16
1606328400000|2020-11-25 18:20:00|110718.3|110618.3|110766.8|110566.8|110766.8|110618.3|110717.3|110566.8|3
1606329600000|2020-11-25 18:40:00|110736|110636|110762.8|110562.8|110802|110640|110727.5|110561|24
1606329900000|2020-11-25 18:45:00|110764|110564|110766|110566|110766|110566|110764|110564|5
1606330500000|2020-11-25 18:55:00|110761|110561|110761|110561|110761|110561|110761|110561|1
1606331400000|2020-11-25 19:10:00|110721.8|110621.8|110781|110581|110781|110621.8|110721.8|110581|2
1606332300000|2020-11-25 19:25:00|110771.6|110571.6|110766|110566|110771.6|110571.6|110766|110566|3
1606332900000|2020-11-25 19:35:00|110775.5|110575.5|110776|110576|110782.8|110582.8|110775.5|110575.5|10
1606333200000|2020-11-25 19:40:00|110780.3|110580.3|110780.3|110580.3|110788.7|110588.7|110776|110576|18
1606333500000|2020-11-25 19:45:00|110776|110576|110776|110576|110782.8|110582.8|110776|110576|15
1606333800000|2020-11-25 19:50:00|110781|110581|110750.7|110550.7|110782.8|110582.8|110741|110541|24
1606334100000|2020-11-25 19:55:00|110751|110551|110752.3|110552.3|110754.8|110554.8|110748.6|110548.6|28
1606334400000|2020-11-25 20:00:00|110703.2|110603.2|110777.5|110577.5|110777.5|110610.1|110701.2|110547.5|17
1606334700000|2020-11-25 20:05:00|110776|110576|110777.5|110577.5|110777.5|110577.5|110776|110576|2
1606335000000|2020-11-25 20:10:00|110761|110561|110761|110561|110761|110561|110761|110561|1
1606336200000|2020-11-25 20:30:00|110791.6|110591.6|110766.5|110566.5|110796.6|110596.6|110766|110566|8
1606336500000|2020-11-25 20:35:00|110766|110566|110766|110566|110766|110566|110766|110566|1
1606337700000|2020-11-25 20:55:00|110761|110561|110756|110556|110761|110561|110756|110556|2
1606352400000|2020-11-26 01:00:00|110715|110615|110710|110610|110725|110625|110710|110610|22
1606352700000|2020-11-26 01:05:00|110717.4|110617.4|110720|110620|110755|110620.5|110710|110554.5|21
1606353000000|2020-11-26 01:10:00|110712.2|110612.2|110720|110620|110720|110620|110710|110610|9
1606353300000|2020-11-26 01:15:00|110715|110615|110707.5|110607.5|110720|110620|110707.5|110607.5|7
1606353600000|2020-11-26 01:20:00|110701.5|110601.5|110706.5|110606.5|110717.5|110617.5|110701.5|110601.5|19
1606353900000|2020-11-26 01:25:00|110711.7|110611.7|110670.5|110570.5|110723.5|110623.5|110664|110564|87
1606354200000|2020-11-26 01:30:00|110671.5|110571.5|110633.3|110533.3|110684.5|110584.5|110625.9|110525.9|76
1606354500000|2020-11-26 01:35:00|110635|110535|110576.4|110476.4|110652.9|110552.9|110576.4|110476.4|79
1606354800000|2020-11-26 01:40:00|110579.5|110479.5|110575.9|110475.9|110595.9|110495.9|110572.9|110472.9|39
1606355100000|2020-11-26 01:45:00|110573.4|110473.4|110585.4|110485.4|110605.9|110505.9|110570.4|110470.4|52
1606355400000|2020-11-26 01:50:00|110594.9|110494.9|110606.5|110506.5|110616.4|110516.4|110585.4|110485.4|37
1606355700000|2020-11-26 01:55:00|110602.9|110502.9|110626.5|110526.5|110633.9|110533.9|110596.5|110496.5|58
1606356000000|2020-11-26 02:00:00|110621.4|110521.4|110608.4|110508.4|110634|110534|110596.5|110496.5|106
1606356300000|2020-11-26 02:05:00|110607.9|110507.9|110577.5|110477.5|110607.9|110507.9|110573.4|110473.4|40
1606356600000|2020-11-26 02:10:00|110573.4|110473.4|110587.5|110487.5|110594.1|110494.1|110544|110444|71
1606356900000|2020-11-26 02:15:00|110583.9|110483.9|110557.5|110457.5|110598.4|110498.4|110547.5|110447.5|54
1606357200000|2020-11-26 02:20:00|110552|110452|110567.5|110467.5|110574|110474|110531.5|110431.5|49
1606357500000|2020-11-26 02:25:00|110573.9|110473.9|110574|110474|110581|110481|110567.5|110467.5|21
1606357800000|2020-11-26 02:30:00|110577.5|110477.5|110608.2|110508.2|110608.2|110508.2|110561.5|110461.5|31
1606358100000|2020-11-26 02:35:00|110608.5|110508.5|110675.6|110575.6|110675.6|110575.6|110608.5|110508.5|41
1606358400000|2020-11-26 02:40:00|110670.5|110570.5|110725.1|110625.1|110764.7|110664.7|110670.5|110537.6|152
1606358700000|2020-11-26 02:45:00|110722.6|110622.6|110666.1|110566.1|110750.7|110650.7|110666.1|110566.1|110
1606359000000|2020-11-26 02:50:00|110663.6|110563.6|110686.4|110586.4|110696.4|110596.4|110652.9|110552.9|54
1606359300000|2020-11-26 02:55:00|110690.4|110590.4|110653.4|110553.4|110690.4|110590.4|110637.4|110537.4|43
1606359600000|2020-11-26 03:00:00|110653|110553|110689.5|110589.5|110745.5|110613.8|110653|110525.5|66
1606359900000|2020-11-26 03:05:00|110684.9|110584.9|110620|110520|110726.1|110584.9|110619.5|110465.5|44
1606360200000|2020-11-26 03:10:00|110613.9|110513.9|110665.5|110465.5|110675.5|110540.4|110585.5|110445|64
1606360500000|2020-11-26 03:15:00|110664.7|110464.7|110665|110465|110666|110525|110610|110464.7|35
1606360800000|2020-11-26 03:20:00|110665.5|110465.5|110620|110520|110685.9|110540|110599.2|110445.4|73
1606361100000|2020-11-26 03:25:00|110625|110525|110643.5|110543.5|110653.5|110553.5|110625|110525|24
1606361400000|2020-11-26 03:30:00|110637|110537|110658|110558|110658|110558|110637|110537|31
1606361700000|2020-11-26 03:35:00|110653.5|110553.5|110653.5|110553.5|110653.5|110553.5|110647|110547|12
1606362000000|2020-11-26 03:40:00|110660.4|110560.4|110663.5|110563.5|110663.5|110563.5|110653.5|110553.5|9
1606362300000|2020-11-26 03:45:00|110669.5|110569.5|110664|110564|110683.5|110583.5|110663.5|110563.5|24
1606362600000|2020-11-26 03:50:00|110663.5|110563.5|110683.5|110583.5|110683.5|110583.5|110653.5|110553.5|14
1606362900000|2020-11-26 03:55:00|110687.4|110587.4|110703.5|110603.5|110703.5|110603.5|110687.4|110587.4|12
1606363200000|2020-11-26 04:00:00|110708|110608|110667|110567|110708|110608|110642.9|110542.9|38
1606363500000|2020-11-26 04:05:00|110672.3|110572.3|110683.5|110583.5|110683.5|110583.5|110667|110567|22
1606363800000|2020-11-26 04:10:00|110677|110577|110643|110543|110679.5|110579.5|110628.5|110528.5|29
1606364100000|2020-11-26 04:15:00|110637.5|110537.5|110663.5|110563.5|110663.5|110563.5|110636.5|110536.5|19
1606364400000|2020-11-26 04:20:00|110667|110567|110663.5|110563.5|110673.5|110573.5|110637.5|110537.5|45
1606364700000|2020-11-26 04:25:00|110667.9|110567.9|110674|110574|110674|110574|110663.5|110563.5|19
1606365000000|2020-11-26 04:30:00|110675.9|110575.9|110653.5|110553.5|110687.9|110587.9|110653.5|110553.5|20
1606365300000|2020-11-26 04:35:00|110648|110548|110637|110537|110653.5|110553.5|110627|110527|36
1606365600000|2020-11-26 04:40:00|110640.4|110540.4|110633.5|110533.5|110644|110544|110624|110524|17
1606365900000|2020-11-26 04:45:00|110631|110531|110621|110521|110631|110531|110621|110521|10
1606366200000|2020-11-26 04:50:00|110616|110516|110621|110521|110621.5|110521.5|110596|110496|31
1606366500000|2020-11-26 04:55:00|110616|110516|110631|110531|110636|110536|110609.7|110509.7|20
1606366800000|2020-11-26 05:00:00|110636|110536|110621|110521|110651|110551|110621|110521|24
1606367100000|2020-11-26 05:05:00|110633.9|110533.9|110661|110561|110666|110566|110633.9|110533.9|16
1606367400000|2020-11-26 05:10:00|110656|110556|110641|110541|110661|110561|110635|110535|26
1606367700000|2020-11-26 05:15:00|110636|110536|110635.1|110535.1|110655.7|110555.7|110630|110530|40
1606368000000|2020-11-26 05:20:00|110641.1|110541.1|110621|110521|110641.1|110541.1|110621|110521|48
1606368300000|2020-11-26 05:25:00|110635.2|110535.2|110605|110505|110635.2|110535.2|110605|110505|27
1606368600000|2020-11-26 05:30:00|110616|110516|110625.5|110525.5|110630.5|110530.5|110575.5|110475.5|39
1606368900000|2020-11-26 05:35:00|110623.2|110523.2|110611|110511|110623.2|110523.2|110599.2|110499.2|34
1606369200000|2020-11-26 05:40:00|110616|110516|110607.4|110507.4|110621|110521|110597.4|110497.4|29
1606369500000|2020-11-26 05:45:00|110599.9|110499.9|110567.4|110467.4|110600.4|110500.4|110567.4|110467.4|39
1606369800000|2020-11-26 05:50:00|110569.9|110469.9|110599.4|110499.4|110605.9|110505.9|110569.9|110469.9|30
1606370100000|2020-11-26 05:55:00|110596.9|110496.9|110626.1|110526.1|110627.4|110527.4|110588|110488|54
1606370400000|2020-11-26 06:00:00|110619.7|110519.7|110625.1|110525.1|110655.1|110555.1|110619.7|110519.7|82
1606370700000|2020-11-26 06:05:00|110618.1|110518.1|110625.1|110525.1|110640|110540|110604.6|110504.6|43
1606371000000|2020-11-26 06:10:00|110620|110520|110605.1|110505.1|110630|110530|110598.1|110498.1|42
1606371300000|2020-11-26 06:15:00|110611.7|110511.7|110573.5|110473.5|110611.7|110511.7|110573.5|110473.5|21
1606371600000|2020-11-26 06:20:00|110578.6|110478.6|110574.6|110474.6|110583.5|110483.5|110558|110458|36
1606371900000|2020-11-26 06:25:00|110572.1|110472.1|110544|110344|110573.1|110473.1|110498|110344|103
1606372200000|2020-11-26 06:30:00|110539|110339|110485.5|110385.5|110559|110405.5|110476|110335.5|63
1606372500000|2020-11-26 06:35:00|110500|110400|110515.5|110415.5|110561|110425.5|110500|110360.5|15
1606372800000|2020-11-26 06:40:00|110512.5|110412.5|110485|110385|110537|110412.5|110485|110329.5|13
1606373100000|2020-11-26 06:45:00|110484.5|110384.5|110515.5|110315.5|110531.5|110384.5|110457|110285|45
1606373400000|2020-11-26 06:50:00|110516.5|110316.5|110554.5|110454.5|110604.5|110454.5|110490|110316.5|64
1606373700000|2020-11-26 06:55:00|110543.3|110443.3|110580.5|110480.5|110630|110485|110539.5|110399.5|37
1606374000000|2020-11-26 07:00:00|110580|110480|110550|110450|110590|110490|110550|110450|24
1606374300000|2020-11-26 07:05:00|110565|110465|110565|110465|110565|110465|110560|110460|5
1606374600000|2020-11-26 07:10:00|110575|110475|110569.5|110469.5|110580|110480|110569.5|110469.5|5
1606375500000|2020-11-26 07:25:00|110624.5|110424.5|110584.5|110484.5|110634.5|110490|110584.5|110424.5|8
1606375800000|2020-11-26 07:30:00|110569.5|110469.5|110564.5|110464.5|110574.5|110474.5|110563.2|110463.2|19
1606376100000|2020-11-26 07:35:00|110563.2|110463.2|110539.5|110439.5|110563.2|110463.2|110520|110420|18
1606376400000|2020-11-26 07:40:00|110585.3|110385.3|110589.4|110389.4|110594.5|110394.5|110584.5|110384.5|6
1606376700000|2020-11-26 07:45:00|110589.5|110389.5|110544.5|110444.5|110589.5|110444.5|110534.5|110389.5|3
1606377000000|2020-11-26 07:50:00|110549.5|110449.5|110564.5|110464.5|110580|110480|110549.5|110449.5|8
1606377300000|2020-11-26 07:55:00|110573.5|110473.5|110604|110404|110604|110481.4|110539.5|110404|21
1606377600000|2020-11-26 08:00:00|110609.4|110409.4|110559.5|110459.5|110613.4|110469.5|110559.5|110409.4|11
1606377900000|2020-11-26 08:05:00|110559.4|110459.4|110564.5|110464.5|110574.5|110474.5|110544.5|110444.5|16
1606378200000|2020-11-26 08:10:00|110574.5|110474.5|110564.5|110464.5|110574.5|110474.5|110559.5|110459.5|28
1606378500000|2020-11-26 08:15:00|110574|110474|110594.5|110494.5|110594.5|110494.5|110573.5|110473.5|14
1606378800000|2020-11-26 08:20:00|110590.7|110490.7|110604.5|110504.5|110609.5|110509.5|110579.5|110479.5|12
1606379100000|2020-11-26 08:25:00|110599.4|110499.4|110585.2|110485.2|110599.4|110499.4|110574.5|110474.5|11
1606379400000|2020-11-26 08:30:00|110584.5|110484.5|110699.5|110499.5|110699.5|110540|110579.5|110479.5|19
1606379700000|2020-11-26 08:35:00|110655|110555|110714.5|110514.5|110719.5|110562.7|110635|110489|23
1606380000000|2020-11-26 08:40:00|110664.5|110564.5|110770.7|110570.7|110814.5|110645.7|110664.5|110564.5|44
1606380300000|2020-11-26 08:45:00|110709.5|110609.5|110820|110620|110820|110639.5|110704.5|110594.5|18
1606380600000|2020-11-26 08:50:00|110814.5|110614.5|110774.8|110574.8|110814.5|110680.5|110726.3|110566.2|39
1606380900000|2020-11-26 08:55:00|110774.3|110574.3|110790.4|110590.4|110790.4|110651.5|110730.2|110574.3|25
1606381200000|2020-11-26 09:00:00|110791.4|110591.4|110702|110602|110791.4|110635.5|110696.5|110556.4|28
1606381500000|2020-11-26 09:05:00|110702.5|110602.5|110697.6|110597.6|110715.5|110615.5|110692.9|110592.9|24
1606381800000|2020-11-26 09:10:00|110695.6|110595.6|110695|110595|110695.6|110595.6|110671.5|110571.5|20
1606382100000|2020-11-26 09:15:00|110689.5|110589.5|110687|110587|110689.5|110589.5|110687|110587|2
1606382400000|2020-11-26 09:20:00|110687.1|110587.1|110701.5|110601.5|110701.5|110601.5|110675.5|110575.5|28
1606382700000|2020-11-26 09:25:00|110711.5|110611.5|110694.6|110594.6|110716.6|110616.6|110694.6|110594.6|21
1606383000000|2020-11-26 09:30:00|110696|110596|110696|110596|110700|110600|110696|110596|6
1606383300000|2020-11-26 09:35:00|110700|110600|110701|110601|110701|110601|110696|110596|6
1606383600000|2020-11-26 09:40:00|110696|110596|110741|110541|110741|110596|110684|110533.5|5
1606383900000|2020-11-26 09:45:00|110707|110607|110742|110642|110809|110658.7|110707|110591.5|35
1606384200000|2020-11-26 09:50:00|110791|110591|110771.1|110671.1|110796|110672.6|110764.5|110591|14
1606384500000|2020-11-26 09:55:00|110777|110677|110766.5|110666.5|110778|110678|110762|110662|8
1606384800000|2020-11-26 10:00:00|110787.5|110687.5|110787.5|110687.5|110839|110697|110782|110637.5|9
1606385100000|2020-11-26 10:05:00|110793|110693|110803|110703|110859|110712.5|110792|110653.5|30
1606385400000|2020-11-26 10:10:00|110796.6|110696.6|110803|110703|110803|110703|110796.6|110696.6|2
1606385700000|2020-11-26 10:15:00|110844|110644|110822|110722|110895.1|110722|110822|110634|22
1606386000000|2020-11-26 10:20:00|110830.6|110730.6|110827|110727|110832|110732|110822|110722|6
1606386300000|2020-11-26 10:25:00|110823|110723|110822|110722|110868|110723|110817|110642.9|16
1606386600000|2020-11-26 10:30:00|110873|110673|110859|110659|110873|110717.5|110817.5|110654|5
1606386900000|2020-11-26 10:35:00|110854.8|110654.8|110863.5|110663.5|110863.5|110663.5|110845.2|110645.2|13
1606387200000|2020-11-26 10:40:00|110859|110659|110857.6|110657.6|110859|110659|110853.5|110653.5|5
1606387500000|2020-11-26 10:45:00|110859|110659|110854|110654|110859|110659|110854|110654|2
1606387800000|2020-11-26 10:50:00|110833|110733|110869|110669|110873|110733|110833|110659|5
1606388100000|2020-11-26 10:55:00|110864|110664|110859|110659|110864|110713|110812.5|110649|9
1606388400000|2020-11-26 11:00:00|110824.6|110724.6|110873|110673|110884.5|110733|110824.6|110664.5|28
1606388700000|2020-11-26 11:05:00|110878|110678|110888.5|110688.5|110911|110711|110878|110678|14
1606389000000|2020-11-26 11:10:00|110824.1|110724.1|110867|110667|110867|110724.1|110821.1|110667|3
1606389600000|2020-11-26 11:20:00|110862|110662|110867|110667|110867|110667|110862|110662|2
1606390200000|2020-11-26 11:30:00|110870.1|110670.1|110883|110683|110883|110683|110870.1|110670.1|3
1606391100000|2020-11-26 11:45:00|110877.9|110677.9|110883|110683|110883|110683|110877.9|110677.9|2
1606391400000|2020-11-26 11:50:00|110873|110673|110868|110668|110873|110673|110868|110668|2
1606391700000|2020-11-26 11:55:00|110877.9|110677.9|110873|110673|110880.1|110680.1|110873|110673|3
1606392000000|2020-11-26 12:00:00|110880.4|110680.4|110880.4|110680.4|110883|110683|110880.4|110680.4|3
1606392300000|2020-11-26 12:05:00|110894|110694|110908.4|110708.4|110908.4|110708.4|110894|110694|2
1606392600000|2020-11-26 12:10:00|110894|110694|110868.5|110668.5|110894|110727.9|110827.9|110668|8
1606392900000|2020-11-26 12:15:00|110874|110674|110885|110685|110885|110685|110874|110674|3
1606393800000|2020-11-26 12:30:00|110881|110681|110874|110674|110881|110681|110872.6|110672.6|6
1606394100000|2020-11-26 12:35:00|110880.1|110680.1|110873|110673|110880.1|110680.1|110870.5|110670.5|6
1606394400000|2020-11-26 12:40:00|110841|110741|110907.9|110707.9|110907.9|110741|110841|110707.9|2
1606394700000|2020-11-26 12:45:00|110909.9|110709.9|110923|110723|110923|110765.4|110865.4|110701.2|7
1606395300000|2020-11-26 12:55:00|110913|110713|110908.5|110708.5|110924|110724|110908.5|110708.5|5
1606395900000|2020-11-26 13:05:00|110913.5|110713.5|110932|110732|110932|110732|110913.5|110713.5|2
1606396200000|2020-11-26 13:10:00|110931.5|110731.5|110914.6|110714.6|110931.5|110775.3|110875.3|110713.5|11
1606396500000|2020-11-26 13:15:00|110915|110715|110914.5|110714.5|110915|110715|110914.5|110714.5|2
1606396800000|2020-11-26 13:20:00|110923.2|110723.2|110923.5|110723.5|110924|110724|110914.5|110714.5|4
1606397100000|2020-11-26 13:25:00|110914.5|110714.5|110908.5|110708.5|110921.5|110721.5|110908.5|110708.5|5
1606397700000|2020-11-26 13:35:00|110909|110709|110909|110709|110909|110709|110909|110709|1
1606398000000|2020-11-26 13:40:00|110923.5|110723.5|110909.5|110709.5|110937.5|110737.5|110909.5|110709.5|7
1606398300000|2020-11-26 13:45:00|110905|110705|110900.5|110700.5|110905|110705|110900.5|110700.5|2
1606398600000|2020-11-26 13:50:00|110901.5|110701.5|110896.5|110696.5|110901.5|110701.5|110896.5|110696.5|2
1606400700000|2020-11-26 14:25:00|110902.5|110702.5|110928.5|110728.5|110928.5|110728.5|110902.5|110702.5|7
1606401000000|2020-11-26 14:30:00|110913.5|110713.5|110913|110713|110913.5|110713.5|110913|110713|2
1606401300000|2020-11-26 14:35:00|110906|110706|110915.5|110715.5|110915.5|110715.5|110898|110698|8
1606401600000|2020-11-26 14:40:00|110920.5|110720.5|110920.5|110720.5|110920.5|110720.5|110920.5|110720.5|1
1606402500000|2020-11-26 14:55:00|110909|110709|110910.5|110710.5|110910.5|110710.5|110905.3|110705.3|6
1606403100000|2020-11-26 15:05:00|110900.5|110700.5|110890.5|110690.5|110900.5|110700.5|110890.5|110690.5|3
1606403700000|2020-11-26 15:15:00|110894|110694|110910.5|110710.5|110910.5|110754|110854|110694|3
1606404900000|2020-11-26 15:35:00|110905.5|110705.5|110890.5|110690.5|110905.5|110705.5|110880.5|110680.5|5
1606405200000|2020-11-26 15:40:00|110880.5|110680.5|110860.5|110660.5|110885.5|110685.5|110860.5|110660.5|9
1606405500000|2020-11-26 15:45:00|110854.5|110654.5|110801.8|110601.8|110854.5|110669.3|110769.3|110595.8|16
1606405800000|2020-11-26 15:50:00|110804|110604|110810.8|110610.8|110810.8|110610.8|110804|110604|3
1606406100000|2020-11-26 15:55:00|110812.1|110612.1|110832.5|110632.5|110837|110637|110812.1|110612.1|7
1606406400000|2020-11-26 16:00:00|110827|110627|110754.9|110554.9|110827|110627|110740.5|110540.5|25
1606406700000|2020-11-26 16:05:00|110777|110577|110794.9|110594.9|110794.9|110594.9|110777|110577|3
1606407300000|2020-11-26 16:15:00|110783.5|110583.5|110773|110573|110798.4|110598.4|110773|110573|5
1606407600000|2020-11-26 16:20:00|110771.9|110571.9|110773|110573|110773|110573|110771.9|110571.9|2
1606407900000|2020-11-26 16:25:00|110760.4|110560.4|110785|110585|110785|110585|110760.4|110560.4|6
1606408200000|2020-11-26 16:30:00|110779|110579|110785|110585|110785|110585|110779|110579|3
1606408500000|2020-11-26 16:35:00|110787|110587|110788|110588|110791.5|110591.5|110785|110585|11
1606408800000|2020-11-26 16:40:00|110784|110584|110778|110578|110788|110588|110778|110578|3
1606409100000|2020-11-26 16:45:00|110774|110574|110774|110574|110774|110574|110774|110574|1
1606409400000|2020-11-26 16:50:00|110768|110568|110727.4|110527.4|110768|110608.9|110703.9|110527.4|24
1606409700000|2020-11-26 16:55:00|110735.9|110535.9|110763|110563|110763|110563|110735.9|110535.9|8
1606410000000|2020-11-26 17:00:00|110764|110564|110758.9|110558.9|110764|110564|110748.9|110548.9|12
1606410300000|2020-11-26 17:05:00|110754.4|110554.4|110748.9|110548.9|110754.4|110554.4|110748.9|110548.9|3
1606410600000|2020-11-26 17:10:00|110694.4|110594.4|110693.9|110593.9|110750.4|110596.9|110693.9|110547.9|9
1606410900000|2020-11-26 17:15:00|110750.4|110550.4|110753.9|110553.9|110760.4|110560.4|110750.4|110550.4|6
1606411200000|2020-11-26 17:20:00|110754.4|110554.4|110754.4|110554.4|110754.4|110554.4|110754.4|110554.4|1
1606411800000|2020-11-26 17:30:00|110754.6|110554.6|110755.8|110555.8|110755.8|110555.8|110752.1|110552.1|6
1606413000000|2020-11-26 17:50:00|110745.6|110545.6|110690.6|110590.6|110752.6|110596.8|110690.6|110545.6|8
1606413300000|2020-11-26 17:55:00|110685.8|110585.8|110683.3|110583.3|110685.8|110585.8|110683.3|110583.3|4
1606413600000|2020-11-26 18:00:00|110710|110510|110710|110510|110711.3|110511.3|110710|110510|5
1606413900000|2020-11-26 18:05:00|110725|110525|110730|110530|110735|110535|110725|110525|4
1606420800000|2020-11-26 20:00:00|110729.2|110529.2|110729.2|110529.2|110729.2|110529.2|110729.2|110529.2|1
1606421100000|2020-11-26 20:05:00|110724.1|110524.1|110729.1|110529.1|110729.1|110529.1|110719.2|110519.2|6
1606438800000|2020-11-27 01:00:00|110554.5|110454.5|110555|110455|110564.5|110464.5|110537.5|110437.5|50
1606439100000|2020-11-27 01:05:00|110545|110445|110560.5|110460.5|110560.5|110460.5|110535|110435|10
1606439400000|2020-11-27 01:10:00|110565|110465|110553.5|110453.5|110574.5|110474.5|110543.5|110443.5|25
1606439700000|2020-11-27 01:15:00|110548|110448|110565|110465|110571.5|110471.5|110536.5|110436.5|32
1606440000000|2020-11-27 01:20:00|110560|110460|110580.5|110480.5|110595.5|110495.5|110560|110460|26
1606440300000|2020-11-27 01:25:00|110579.6|110479.6|110560.5|110460.5|110579.6|110479.6|110550|110450|21
1606440600000|2020-11-27 01:30:00|110556|110456|110540.5|110440.5|110560.5|110460.5|110530|110430|74
1606440900000|2020-11-27 01:35:00|110546|110446|110546|110446|110565.5|110465.5|110540.5|110440.5|40
1606441200000|2020-11-27 01:40:00|110550.5|110450.5|110580|110480|110582.4|110482.4|110546|110446|34
1606441500000|2020-11-27 01:45:00|110577|110477|110583.5|110483.5|110583.9|110483.9|110547|110447|36
1606441800000|2020-11-27 01:50:00|110577.9|110477.9|110583.5|110483.5|110583.5|110483.5|110563|110463|14
1606442100000|2020-11-27 01:55:00|110578|110478|110565.5|110465.5|110585.5|110485.5|110565.5|110465.5|32
1606442400000|2020-11-27 02:00:00|110569|110469|110595.5|110495.5|110598.9|110498.9|110569|110469|32
1606442700000|2020-11-27 02:05:00|110589|110489|110605.5|110505.5|110611.9|110511.9|110575.5|110475.5|32
1606443000000|2020-11-27 02:10:00|110595.5|110495.5|110588.9|110488.9|110608.9|110508.9|110588.9|110488.9|18
1606443300000|2020-11-27 02:15:00|110585.5|110485.5|110604|110504|110624.9|110524.9|110585.5|110485.5|67
1606443600000|2020-11-27 02:20:00|110597|110497|110645.1|110445.1|110645.1|110503.5|110581|110443|33
1606443900000|2020-11-27 02:25:00|110601.5|110501.5|110598.5|110498.5|110645.1|110501.5|110594.2|110445.1|7
1606444200000|2020-11-27 02:30:00|110594.7|110494.7|110560.5|110460.5|110604.7|110494.7|110560|110404.7|24
1606444500000|2020-11-27 02:35:00|110545.9|110445.9|110545|110445|110560|110460|110545|110445|14
1606444800000|2020-11-27 02:40:00|110548|110448|110555.5|110455.5|110558.9|110458.9|110548|110448|13
1606445100000|2020-11-27 02:45:00|110552.1|110452.1|110547|110447|110558.9|110458.9|110546.5|110446.5|11
1606445400000|2020-11-27 02:50:00|110548|110448|110525.5|110425.5|110548.9|110448.9|110525.5|110425.5|32
1606445700000|2020-11-27 02:55:00|110518.9|110418.9|110491.1|110391.1|110525.5|110425.5|110488|110388|29
1606446000000|2020-11-27 03:00:00|110488|110388|110503.5|110403.5|110507.9|110407.9|110483.5|110383.5|16
1606446300000|2020-11-27 03:05:00|110498|110398|110496|110396|110498|110398|110493.5|110393.5|7
1606446600000|2020-11-27 03:10:00|110493.5|110393.5|110494|110394|110494|110394|110486|110386|9
1606446900000|2020-11-27 03:15:00|110493.5|110393.5|110500.5|110400.5|110544.7|110402.9|110480.5|110344.7|26
1606447200000|2020-11-27 03:20:00|110495|110395|110490.5|110390.5|110495|110395|110490.5|110390.5|14
1606447500000|2020-11-27 03:25:00|110485|110385|110464|110364|110485|110385|110458.5|110358.5|13
1606447800000|2020-11-27 03:30:00|110458.5|110358.5|110460.5|110360.5|110478|110378|110458.5|110358.5|18
1606448100000|2020-11-27 03:35:00|110465|110365|110485|110385|110485|110385|110460.5|110360.5|10
1606448400000|2020-11-27 03:40:00|110480.5|110380.5|110485|110385|110485|110385|110480.5|110380.5|2
1606449000000|2020-11-27 03:50:00|110480.5|110380.5|110480.5|110380.5|110485|110385|110470.4|110370.4|12
1606449300000|2020-11-27 03:55:00|110475|110375|110470.5|110370.5|110524.7|110380.5|110470.4|110324.7|14
1606449600000|2020-11-27 04:00:00|110475|110375|110465|110365|110475|110375|110460.5|110360.5|7
1606449900000|2020-11-27 04:05:00|110462.2|110362.2|110470.5|110370.5|110524.7|110380.5|110455|110324.7|27
1606450200000|2020-11-27 04:10:00|110465|110365|110475|110375|110475|110375|110465|110365|9
1606450500000|2020-11-27 04:15:00|110470.5|110370.5|110468|110368|110474|110374|110458|110358|23
1606450800000|2020-11-27 04:20:00|110474|110374|110478|110378|110482.5|110382.5|110474|110374|7
1606451100000|2020-11-27 04:25:00|110472.5|110372.5|110492.5|110392.5|110492.5|110392.5|110468|110368|13
1606451400000|2020-11-27 04:30:00|110498|110398|110498|110398|110498|110398|110488|110388|13
1606451700000|2020-11-27 04:35:00|110504.3|110404.3|110510.7|110410.7|110514.7|110414.7|110488.5|110388.5|20
1606452000000|2020-11-27 04:40:00|110511.7|110411.7|110486.5|110386.5|110511.7|110411.7|110486.5|110386.5|5
1606452300000|2020-11-27 04:45:00|110483|110383|110498.5|110398.5|110498.5|110398.5|110476.5|110376.5|28
1606452600000|2020-11-27 04:50:00|110503.5|110403.5|110498.5|110398.5|110503.5|110403.5|110493.5|110393.5|5
1606452900000|2020-11-27 04:55:00|110490.7|110390.7|110468.5|110368.5|110490.7|110390.7|110468.5|110368.5|22
1606453200000|2020-11-27 05:00:00|110474|110374|110488.5|110388.5|110488.5|110388.5|110458.5|110358.5|16
1606453500000|2020-11-27 05:05:00|110480.7|110380.7|110468|110368|110484|110384|110465.2|110365.2|11
1606453800000|2020-11-27 05:10:00|110464|110364|110441|110341|110466|110366|110441|110341|17
1606454100000|2020-11-27 05:15:00|110431|110331|110436.9|110336.9|110476|110336.9|110413|110276|18
1606454400000|2020-11-27 05:20:00|110439.4|110339.4|110446.4|110346.4|110450|110350|110436.4|110336.4|19
1606454700000|2020-11-27 05:25:00|110443.4|110343.4|110438|110338|110459.9|110359.9|110436.4|110336.4|33
1606455000000|2020-11-27 05:30:00|110436.5|110336.5|110439.4|110339.4|110446.9|110346.9|110436.5|110336.5|13
1606455300000|2020-11-27 05:35:00|110438.9|110338.9|110453.5|110353.5|110454.4|110354.4|110438.9|110338.9|21
1606455600000|2020-11-27 05:40:00|110458.4|110358.4|110473.5|110373.5|110478|110378|110458.4|110358.4|10
1606455900000|2020-11-27 05:45:00|110468|110368|110466.4|110366.4|110494|110394|110463.5|110363.5|17
1606456200000|2020-11-27 05:50:00|110474|110374|110483.5|110383.5|110486.5|110386.5|110448.5|110348.5|55
1606456500000|2020-11-27 05:55:00|110478.5|110378.5|110483.2|110383.2|110504|110404|110473.2|110373.2|42
1606456800000|2020-11-27 06:00:00|110480.7|110380.7|110443.2|110343.2|110480.7|110380.7|110443.2|110343.2|46
1606457100000|2020-11-27 06:05:00|110443.7|110343.7|110433.2|110333.2|110443.7|110343.7|110423.2|110323.2|35
1606457400000|2020-11-27 06:10:00|110438.5|110338.5|110434|110334|110438.5|110338.5|110418.5|110318.5|18
1606457700000|2020-11-27 06:15:00|110440.4|110340.4|110428|110328|110448.1|110348.1|110418.5|110318.5|31
1606458000000|2020-11-27 06:20:00|110424|110324|110390.5|110290.5|110424|110324|110380.5|110280.5|28
1606458300000|2020-11-27 06:25:00|110391|110291|110457.8|110257.8|110518.9|110370|110375.4|110230.5|155
1606458600000|2020-11-27 06:30:00|110456.3|110256.3|110366|110266|110456.3|110275.5|110360.5|110215.5|33
1606458900000|2020-11-27 06:35:00|110421|110221|110390.5|110290.5|110436|110290.5|110375.5|110221|8
1606459200000|2020-11-27 06:40:00|110395|110295|110376|110276|110400.5|110300.5|110376|110276|10
1606459500000|2020-11-27 06:45:00|110375.5|110275.5|110380.5|110280.5|110395.5|110295.5|110375.5|110275.5|10
1606459800000|2020-11-27 06:50:00|110395.5|110295.5|110395.5|110295.5|110395.5|110295.5|110395.5|110295.5|1
1606460100000|2020-11-27 06:55:00|110405.5|110305.5|110440.5|110340.5|110481|110356|110405.5|110281|11
1606460400000|2020-11-27 07:00:00|110445.5|110345.5|110450.5|110350.5|110455.5|110355.5|110445|110345|10
1606460700000|2020-11-27 07:05:00|110455.5|110355.5|110465.5|110365.5|110470.5|110370.5|110445.5|110345.5|17
1606461000000|2020-11-27 07:10:00|110460.5|110360.5|110450.5|110350.5|110470.5|110370.5|110450.5|110350.5|15
1606461300000|2020-11-27 07:15:00|110465.5|110365.5|110460.5|110360.5|110475.5|110375.5|110455.5|110355.5|13
1606461600000|2020-11-27 07:20:00|110478.3|110378.3|110475.5|110375.5|110480.5|110380.5|110465.5|110365.5|13
1606461900000|2020-11-27 07:25:00|110470.5|110370.5|110475|110375|110480.5|110380.5|110455.5|110355.5|10
1606462200000|2020-11-27 07:30:00|110476.5|110376.5|110534.4|110434.4|110534.4|110434.4|110475|110375|20
1606462500000|2020-11-27 07:35:00|110535.4|110435.4|110524.5|110424.5|110584.5|110450.5|110510|110374.5|49
1606462800000|2020-11-27 07:40:00|110520.7|110420.7|110545|110445|110545|110445|110520|110420|18
1606463100000|2020-11-27 07:45:00|110540.7|110440.7|110555|110455|110633.5|110478.5|110540.7|110409.5|45
1606463400000|2020-11-27 07:50:00|110554.4|110454.4|110529.5|110429.5|110554.4|110454.4|110525|110425|14
1606463700000|2020-11-27 07:55:00|110545|110445|110559.5|110459.5|110570|110470|110545|110445|10
1606464000000|2020-11-27 08:00:00|110554.5|110454.5|110549.5|110449.5|110580|110480|110545|110445|16
1606464300000|2020-11-27 08:05:00|110544.4|110444.4|110599.5|110399.5|110610|110445|110540|110394.5|11
1606464600000|2020-11-27 08:10:00|110595|110395|110520|110420|110599.5|110445|110514.5|110394.5|15
1606464900000|2020-11-27 08:15:00|110524.4|110424.4|110545.5|110445.5|110550.5|110450.5|110511|110411|33
1606465200000|2020-11-27 08:20:00|110538|110438|110544.5|110444.5|110575.2|110444.5|110527.7|110370.2|8
1606465500000|2020-11-27 08:25:00|110544.6|110444.6|110567.1|110367.1|110567.1|110445.2|110521|110365.7|11
1606465800000|2020-11-27 08:30:00|110565.7|110365.7|110570.5|110370.5|110570.5|110370.5|110565.7|110365.7|3
1606466100000|2020-11-27 08:35:00|110573|110373|110577|110377|110577|110377|110573|110373|3
1606466400000|2020-11-27 08:40:00|110517.2|110417.2|110517.2|110417.2|110517.2|110417.2|110517.2|110417.2|1
1606466700000|2020-11-27 08:45:00|110519|110419|110519|110419|110519|110419|110519|110419|1
1606467000000|2020-11-27 08:50:00|110587.4|110387.4|110519|110419|110587.4|110441.5|110504.7|110387.4|33
1606467300000|2020-11-27 08:55:00|110514.2|110414.2|110514.2|110414.2|110514.2|110414.2|110514.2|110414.2|1
1606467600000|2020-11-27 09:00:00|110511.2|110411.2|110534|110434|110541.5|110441.5|110508.7|110408.7|11
1606467900000|2020-11-27 09:05:00|110530.5|110430.5|110549|110449|110554.2|110454.2|110530.5|110430.5|32
1606468200000|2020-11-27 09:10:00|110550.2|110450.2|110551.5|110451.5|110561.5|110461.5|110550.2|110450.2|9
1606468500000|2020-11-27 09:15:00|110546|110446|110552|110452|110552|110452|110546|110446|2
1606468800000|2020-11-27 09:20:00|110551|110451|110539|110439|110554|110454|110527.6|110427.6|22
1606469100000|2020-11-27 09:25:00|110534.5|110434.5|110555|110455|110555|110455|110533.5|110433.5|10
1606469400000|2020-11-27 09:30:00|110552|110452|110565.4|110465.4|110565.4|110465.4|110552|110452|7
1606469700000|2020-11-27 09:35:00|110571|110471|110564.6|110464.6|110582.4|110482.4|110553.3|110453.3|37
1606470000000|2020-11-27 09:40:00|110567.1|110467.1|110540.6|110440.6|110602.9|110469.6|110540.6|110390.9|11
1606470300000|2020-11-27 09:45:00|110539.1|110439.1|110553.4|110453.4|110553.4|110453.4|110539.1|110439.1|2
1606470600000|2020-11-27 09:50:00|110555.9|110455.9|110555.9|110455.9|110555.9|110455.9|110555.9|110455.9|1
1606470900000|2020-11-27 09:55:00|110557.9|110457.9|110561|110461|110561|110461|110557.5|110457.5|6
1606471200000|2020-11-27 10:00:00|110556.5|110456.5|110555|110455|110594|110457.5|110546.1|110389.5|12
1606471500000|2020-11-27 10:05:00|110558|110458|110610.5|110410.5|110616.5|110458|110551|110410.5|18
1606472100000|2020-11-27 10:15:00|110611.5|110411.5|110561|110461|110640.1|110474|110560.5|110411.5|8
1606472400000|2020-11-27 10:20:00|110556.5|110456.5|110557.5|110457.5|110557.5|110457.5|110556.5|110456.5|2
1606472700000|2020-11-27 10:25:00|110574|110474|110554|110454|110580|110480|110554|110454|10
1606473000000|2020-11-27 10:30:00|110558.5|110458.5|110565|110465|110599.5|110465|110541.5|110399.5|12
1606473300000|2020-11-27 10:35:00|110609.5|110409.5|110555|110455|110609.5|110465|110544.5|110384.5|17
1606473600000|2020-11-27 10:40:00|110549.5|110449.5|110550|110450|110584.5|110450|110545|110384.5|6
1606473900000|2020-11-27 10:45:00|110544.5|110444.5|110555|110455|110584.5|110455|110540|110384.5|8
1606474200000|2020-11-27 10:50:00|110559.5|110459.5|110555|110455|110559.5|110459.5|110555|110455|3
1606474500000|2020-11-27 10:55:00|110559.5|110459.5|110559.5|110459.5|110559.5|110459.5|110549.5|110449.5|3
1606474800000|2020-11-27 11:00:00|110610.4|110410.4|110557.9|110457.9|110610.4|110457.9|110557.9|110410.4|2
1606475100000|2020-11-27 11:05:00|110560.4|110460.4|110560.4|110460.4|110605|110460.4|110541|110395.6|9
1606475400000|2020-11-27 11:10:00|110600|110400|110560.4|110460.4|110605|110460.4|110560.4|110395|4
1606475700000|2020-11-27 11:15:00|110556|110456|110561|110461|110566|110466|110556|110456|5
1606476000000|2020-11-27 11:20:00|110569.3|110469.3|110575.6|110475.6|110575.6|110475.6|110569.3|110469.3|2
1606476300000|2020-11-27 11:25:00|110573.1|110473.1|110620|110420|110625.6|110473.1|110573.1|110420|4
1606476600000|2020-11-27 11:30:00|110625.6|110425.6|110590.4|110490.4|110635|110490.4|110580.4|110425.6|8
1606477800000|2020-11-27 11:50:00|110599.3|110499.3|110645.6|110545.6|110645.6|110545.6|110599.3|110499.3|17
1606478100000|2020-11-27 11:55:00|110641|110541|110640.4|110540.4|110680|110541|110640.4|110480|4
1606478400000|2020-11-27 12:00:00|110643.1|110543.1|110700.4|110500.4|110703.4|110543.1|110643.1|110472|16
1606478700000|2020-11-27 12:05:00|110694.4|110494.4|110611|110511|110699.4|110546.4|110609.6|110494.4|14
1606479000000|2020-11-27 12:10:00|110664|110464|110587.5|110487.5|110664|110509.6|110587.5|110464|4
1606480200000|2020-11-27 12:30:00|110639|110439|110642|110442|110642|110442|110639|110439|2
1606481100000|2020-11-27 12:45:00|110636|110436|110693|110493|110693|110540|110636|110436|8
1606481400000|2020-11-27 12:50:00|110693.5|110493.5|110693.5|110493.5|110694.5|110494.5|110693.5|110493.5|5
1606481700000|2020-11-27 12:55:00|110693|110493|110694.5|110494.5|110694.5|110494.5|110693|110493|3
1606482000000|2020-11-27 13:00:00|110646.5|110546.5|110647.5|110547.5|110648|110548|110646.5|110546.5|8
1606482300000|2020-11-27 13:05:00|110646|110546|110693|110493|110714.1|110584.9|110644.2|110487|31
1606482600000|2020-11-27 13:10:00|110641.1|110541.1|110639|110539|110703.6|110558|110638.9|110503.6|14
1606482900000|2020-11-27 13:15:00|110639.1|110539.1|110623.6|110523.6|110646.5|110546.5|110623.6|110523.6|11
1606483200000|2020-11-27 13:20:00|110663|110463|110663|110463|110663|110463|110663|110463|1
1606483500000|2020-11-27 13:25:00|110673.6|110473.6|110673.6|110473.6|110673.6|110473.6|110673.6|110473.6|1
1606484100000|2020-11-27 13:35:00|110639|110539|110668|110468|110684|110543.9|110639|110468|6
1606484400000|2020-11-27 13:40:00|110666.6|110466.6|110668|110468|110668|110468|110666.6|110466.6|2
1606484700000|2020-11-27 13:45:00|110666.6|110466.6|110668|110468|110668|110468|110666.6|110466.6|2
1606485300000|2020-11-27 13:55:00|110666.6|110466.6|110651|110451|110668|110489.6|110589.6|110451|4
1606485600000|2020-11-27 14:00:00|110634.9|110434.9|110656|110456|110656|110489.1|110579.1|110434.9|6
1606485900000|2020-11-27 14:05:00|110652|110452|110594|110494|110652|110494|110591|110431|6
1606486200000|2020-11-27 14:10:00|110614|110514|110579.1|110479.1|110628|110514|110569.3|110418|21
1606486500000|2020-11-27 14:15:00|110584.1|110484.1|110604.1|110504.1|110662.5|110509.1|110584.1|110452.5|12
1606486800000|2020-11-27 14:20:00|110609|110509|110609|110509|110609|110509|110609|110509|1
1606487100000|2020-11-27 14:25:00|110610|110510|110632|110432|110653.5|110513|110589|110431.5|34
1606487400000|2020-11-27 14:30:00|110588.5|110488.5|110653|110453|110653|110488.5|110588.5|110441.5|9
1606487700000|2020-11-27 14:35:00|110644|110444|110589.5|110489.5|110644|110489.5|110585|110444|3
1606488000000|2020-11-27 14:40:00|110592.5|110492.5|110639|110439|110653|110502.5|110589.5|110439|30
1606488300000|2020-11-27 14:45:00|110638.5|110438.5|110635|110435|110638.5|110438.5|110635|110435|7
1606488600000|2020-11-27 14:50:00|110640|110440|110641|110441|110641|110441|110640|110440|2
1606488900000|2020-11-27 14:55:00|110636|110436|110631|110431|110636.5|110500.5|110600.5|110431|4
1606489500000|2020-11-27 15:05:00|110636|110436|110634|110434|110636|110489|110569.8|110428|10
1606489800000|2020-11-27 15:10:00|110582|110482|110568|110468|110582|110482|110568|110468|10
1606490100000|2020-11-27 15:15:00|110566.5|110466.5|110564|110464|110566.5|110466.5|110560.8|110460.8|9
1606490400000|2020-11-27 15:20:00|110563|110463|110553.4|110453.4|110564.8|110464.8|110553.4|110453.4|18
1606490700000|2020-11-27 15:25:00|110540|110440|110545|110445|110596.6|110451|110539.1|110396.6|71
1606491000000|2020-11-27 15:30:00|110544.6|110444.6|110513.8|110413.8|110572|110444.6|110511.3|110371|25
1606491300000|2020-11-27 15:35:00|110513|110413|110528.8|110428.8|110528.8|110428.8|110512.5|110412.5|8
1606491600000|2020-11-27 15:40:00|110528|110428|110524|110424|110528|110428|110515|110415|16
1606491900000|2020-11-27 15:45:00|110523|110423|110528.8|110428.8|110528.8|110428.8|110518.8|110418.8|8
1606492500000|2020-11-27 15:55:00|110529.8|110429.8|110538.5|110438.5|110543.5|110443.5|110528|110428|17
1606492800000|2020-11-27 16:00:00|110537.5|110437.5|110538.5|110438.5|110547.5|110447.5|110533|110433|18
1606493100000|2020-11-27 16:05:00|110539.7|110439.7|110539.7|110439.7|110539.7|110439.7|110539.7|110439.7|1
1606493400000|2020-11-27 16:10:00|110538.7|110438.7|110528.7|110428.7|110538.7|110438.7|110528.7|110428.7|4
1606493700000|2020-11-27 16:15:00|110529.2|110429.2|110530.2|110430.2|110531.2|110431.2|110529.2|110429.2|6
1606494000000|2020-11-27 16:20:00|110529|110429|110521.6|110421.6|110535|110435|110520|110420|16
1606494300000|2020-11-27 16:25:00|110519|110419|110516.5|110416.5|110521.6|110421.6|110516.5|110416.5|5
1606494900000|2020-11-27 16:35:00|110518.5|110418.5|110542.6|110442.6|110590|110459.1|110518.5|110379|28
1606495200000|2020-11-27 16:40:00|110542.1|110442.1|110546|110446|110549.3|110449.3|110537.5|110437.5|15
1606495500000|2020-11-27 16:45:00|110545.5|110445.5|110522.2|110422.2|110550|110450|110522.2|110422.2|9
1606495800000|2020-11-27 16:50:00|110521.7|110421.7|110521.7|110421.7|110521.7|110421.7|110521.7|110421.7|1
1606496400000|2020-11-27 17:00:00|110522.2|110422.2|110527.5|110427.5|110528|110428|110522.2|110422.2|7
1606496700000|2020-11-27 17:05:00|110530|110430|110530|110430|110530|110430|110530|110430|1
1606497000000|2020-11-27 17:10:00|110531|110431|110567|110467|110567|110467|110531|110431|30
1606497300000|2020-11-27 17:15:00|110567.5|110467.5|110620.5|110420.5|110621|110469|110567.5|110417|11
1606497600000|2020-11-27 17:20:00|110620|110420|110621.5|110421.5|110621.5|110421.5|110620|110420|3
1606498200000|2020-11-27 17:30:00|110621|110421|110575|110475|110623.5|110475|110574|110420.5|10
1606498500000|2020-11-27 17:35:00|110577|110477|110576.5|110476.5|110579|110479|110576.5|110476.5|7
1606498800000|2020-11-27 17:40:00|110576|110476|110575|110475|110576|110476|110575|110475|3
1606499100000|2020-11-27 17:45:00|110575.5|110475.5|110574.5|110474.5|110575.5|110475.5|110574.5|110474.5|2
1606499700000|2020-11-27 17:55:00|110573|110473|110572|110472|110573.5|110473.5|110572|110472|4
1606500000000|2020-11-27 18:00:00|110571.5|110471.5|110584|110484|110584|110484|110571.5|110471.5|7
1606500300000|2020-11-27 18:05:00|110631|110431|110631|110431|110636.5|110436.5|110630|110430|9
1606500600000|2020-11-27 18:10:00|110644.3|110444.3|110630.5|110430.5|110644.3|110498.9|110579.9|110425|20
1606500900000|2020-11-27 18:15:00|110585|110485|110629|110429|110630|110485|110585|110429|4
1606501200000|2020-11-27 18:20:00|110633.5|110433.5|110628|110428|110636|110436|110628|110428|13
1606501500000|2020-11-27 18:25:00|110627.5|110427.5|110627.5|110427.5|110631|110431|110627.5|110427.5|11
1606501800000|2020-11-27 18:30:00|110630|110430|110628|110428|110631|110431|110627.5|110427.5|10
1606502100000|2020-11-27 18:35:00|110628.5|110428.5|110628|110428|110628.5|110428.5|110626|110426|6
1606502700000|2020-11-27 18:45:00|110628.5|110428.5|110628.5|110428.5|110628.5|110428.5|110628.5|110428.5|1
1606503600000|2020-11-27 19:00:00|110628|110428|110628|110428|110628|110428|110628|110428|1
1606503900000|2020-11-27 19:05:00|110633|110433|110633|110433|110633|110433|110633|110433|1
1606504500000|2020-11-27 19:15:00|110633.5|110433.5|110637|110437|110646|110446|110633.5|110433.5|4
1606505100000|2020-11-27 19:25:00|110632|110432|110626|110426|110637|110437|110608|110408|7
1606505400000|2020-11-27 19:30:00|110637|110437|110637|110437|110637|110437|110637|110437|1
1606505700000|2020-11-27 19:35:00|110638|110438|110638|110438|110638|110438|110638|110438|1
1606506000000|2020-11-27 19:40:00|110643|110443|110643|110443|110643|110443|110643|110443|1
1606507500000|2020-11-27 20:05:00|110646|110446|110651|110451|110651|110451|110646|110446|2
1606508100000|2020-11-27 20:15:00|110646|110446|110646|110446|110646|110446|110646|110446|1
1606508400000|2020-11-27 20:20:00|110637|110437|110643|110443|110643|110443|110637|110437|2
1606508700000|2020-11-27 20:25:00|110638|110438|110638|110438|110638|110438|110638|110438|1
1606509300000|2020-11-27 20:35:00|110638.2|110438.2|110631|110431|110638.5|110438.5|110626|110426|7
1606509600000|2020-11-27 20:40:00|110637|110437|110640|110440|110653.6|110453.6|110637|110437|7
1606510200000|2020-11-27 20:50:00|110645.5|110445.5|110640|110440|110645.5|110445.5|110640|110440|2
1606510500000|2020-11-27 20:55:00|110646|110446|110646.5|110446.5|110646.5|110446.5|110646|110446|2
1606698000000|2020-11-30 01:00:00|110476.5|110376.5|110466.5|110366.5|110486.5|110386.5|110456.5|110356.5|37
1606698300000|2020-11-30 01:05:00|110462.3|110362.3|110458.5|110358.5|110478.5|110378.5|110456.5|110356.5|33
1606698600000|2020-11-30 01:10:00|110462.3|110362.3|110468|110368|110484|110384|110453.5|110353.5|51
1606698900000|2020-11-30 01:15:00|110458.5|110358.5|110458.5|110358.5|110468.5|110368.5|110454|110354|31
1606699200000|2020-11-30 01:20:00|110454|110354|110453.5|110353.5|110458.5|110358.5|110448.5|110348.5|8
1606699500000|2020-11-30 01:25:00|110454|110354|110443.5|110343.5|110458|110358|110441|110341|44
1606699800000|2020-11-30 01:30:00|110448|110348|110436.5|110336.5|110451|110351|110433|110333|37
1606700100000|2020-11-30 01:35:00|110437|110337|110453.5|110353.5|110453.5|110353.5|110434.6|110334.6|15
1606700400000|2020-11-30 01:40:00|110457|110357|110458|110358|110482|110382|110443.5|110343.5|43
1606700700000|2020-11-30 01:45:00|110457|110357|110480.5|110380.5|110480.5|110380.5|110457|110357|53
1606701000000|2020-11-30 01:50:00|110485|110385|110460.5|110360.5|110490.5|110390.5|110460|110360|19
1606701300000|2020-11-30 01:55:00|110465|110365|110465|110365|110470.5|110370.5|110460.5|110360.5|15
1606701600000|2020-11-30 02:00:00|110470|110370|110480|110380|110485|110385|110465|110365|43
1606701900000|2020-11-30 02:05:00|110480.5|110380.5|110470.5|110370.5|110490.5|110390.5|110466.5|110366.5|36
1606702200000|2020-11-30 02:10:00|110475|110375|110470.5|110370.5|110480.5|110380.5|110465|110365|11
1606702500000|2020-11-30 02:15:00|110475|110375|110475|110375|110485|110385|110470.5|110370.5|5
1606702800000|2020-11-30 02:20:00|110473|110373|110455|110355|110475|110375|110455|110355|6
1606703100000|2020-11-30 02:25:00|110455.5|110355.5|110490.5|110390.5|110490.5|110390.5|110455|110355|22
1606703400000|2020-11-30 02:30:00|110485|110385|110490.5|110390.5|110492.3|110392.3|110480.5|110380.5|8
1606704000000|2020-11-30 02:40:00|110485.5|110385.5|110488.5|110388.5|110494|110394|110485.5|110385.5|6
1606704300000|2020-11-30 02:45:00|110494|110394|110488.5|110388.5|110494.5|110394.5|110488.5|110388.5|3
1606704600000|2020-11-30 02:50:00|110484|110384|110495.5|110395.5|110496|110396|110484|110384|16
1606704900000|2020-11-30 02:55:00|110495|110395|110486.5|110386.5|110496|110396|110473|110373|32
1606705200000|2020-11-30 03:00:00|110483.5|110383.5|110478.5|110378.5|110484|110384|110476.5|110376.5|9
1606705500000|2020-11-30 03:05:00|110476.1|110376.1|110484|110384|110485.9|110385.9|110474.7|110374.7|7
1606705800000|2020-11-30 03:10:00|110488.5|110388.5|110498.5|110398.5|110508.5|110408.5|110488.5|110388.5|16
1606706100000|2020-11-30 03:15:00|110499|110399|110510.5|110410.5|110515|110415|110499|110399|23
1606706400000|2020-11-30 03:20:00|110515.5|110415.5|110515|110415|110515.5|110415.5|110500.5|110400.5|11
1606706700000|2020-11-30 03:25:00|110510.5|110410.5|110527.5|110427.5|110530|110430|110510.5|110410.5|9
1606707000000|2020-11-30 03:30:00|110525.6|110425.6|110514.5|110414.5|110531|110431|110514.5|110414.5|32
1606707300000|2020-11-30 03:35:00|110517.5|110417.5|110524.5|110424.5|110537.5|110437.5|110514.5|110414.5|26
1606707600000|2020-11-30 03:40:00|110530.5|110430.5|110534.5|110434.5|110537.5|110437.5|110530.5|110430.5|7
1606707900000|2020-11-30 03:45:00|110537.5|110437.5|110536.5|110436.5|110539|110439|110534.5|110434.5|10
1606708200000|2020-11-30 03:50:00|110534|110434|110534.3|110434.3|110537|110437|110528.5|110428.5|10
1606708500000|2020-11-30 03:55:00|110533.5|110433.5|110526.5|110426.5|110544.3|110444.3|110526.5|110426.5|21
1606708800000|2020-11-30 04:00:00|110524.5|110424.5|110523.5|110423.5|110524.5|110424.5|110523.5|110423.5|2
1606709100000|2020-11-30 04:05:00|110529.5|110429.5|110523.5|110423.5|110582|110439.5|110519|110375.5|19
1606709400000|2020-11-30 04:10:00|110529.5|110429.5|110543.5|110443.5|110543.5|110443.5|110523|110423|27
1606709700000|2020-11-30 04:15:00|110548|110448|110564|110464|110569.5|110469.5|110543.5|110443.5|15
1606710000000|2020-11-30 04:20:00|110568.5|110468.5|110584|110484|110584.5|110484.5|110563.5|110463.5|20
1606710300000|2020-11-30 04:25:00|110593.5|110493.5|110584|110484|110600.5|110500.5|110577|110477|20
1606710600000|2020-11-30 04:30:00|110590.5|110490.5|110573.5|110473.5|110595.3|110495.3|110573.5|110473.5|17
1606710900000|2020-11-30 04:35:00|110581|110481|110587|110487|110597.4|110497.4|110572.5|110472.5|58
1606711200000|2020-11-30 04:40:00|110586.5|110486.5|110586.5|110486.5|110586.5|110486.5|110563.5|110463.5|49
1606711500000|2020-11-30 04:45:00|110583.5|110483.5|110604.5|110504.5|110618|110518|110583.5|110483.5|33
1606711800000|2020-11-30 04:50:00|110608.3|110508.3|110616|110516|110625|110525|110584.5|110484.5|46
1606712100000|2020-11-30 04:55:00|110613.4|110513.4|110644|110544|110644.5|110544.5|110613|110513|31
1606712400000|2020-11-30 05:00:00|110643.5|110543.5|110645.5|110545.5|110662.1|110562.1|110643.5|110543.5|35
1606712700000|2020-11-30 05:05:00|110652.5|110552.5|110663.5|110563.5|110664.4|110564.4|110645.5|110545.5|33
1606713000000|2020-11-30 05:10:00|110666.5|110566.5|110664|110564|110678.5|110578.5|110654|110554|17
1606713300000|2020-11-30 05:15:00|110668.5|110568.5|110665|110565|110688|110588|110665|110565|25
1606713600000|2020-11-30 05:20:00|110663.6|110563.6|110674.5|110574.5|110677.5|110577.5|110656.5|110556.5|40
1606713900000|2020-11-30 05:25:00|110674|110574|110665|110565|110678|110578|110665|110565|29
1606714200000|2020-11-30 05:30:00|110673|110573|110655|110555|110685|110585|110650.5|110550.5|60
1606714500000|2020-11-30 05:35:00|110660.5|110560.5|110655|110555|110660.5|110560.5|110648.3|110548.3|22
1606714800000|2020-11-30 05:40:00|110660|110560|110655|110555|110665|110565|110655|110555|17
1606715100000|2020-11-30 05:45:00|110660.5|110560.5|110673|110573|110674.9|110574.9|110660.5|110560.5|25
1606715400000|2020-11-30 05:50:00|110675|110575|110682|110582|110694.5|110594.5|110671.5|110571.5|61
1606715700000|2020-11-30 05:55:00|110680.1|110580.1|110658|110558|110682|110582|110657|110557|55
1606716000000|2020-11-30 06:00:00|110664|110564|110658.5|110558.5|110664|110564|110658.5|110558.5|2
1606716300000|2020-11-30 06:05:00|110665.3|110565.3|110642.5|110542.5|110665.3|110565.3|110638|110538|22
1606716600000|2020-11-30 06:10:00|110647.6|110547.6|110654.5|110554.5|110658.5|110558.5|110638|110538|48
1606716900000|2020-11-30 06:15:00|110654|110554|110654.1|110554.1|110664.5|110564.5|110651.9|110551.9|30
1606717200000|2020-11-30 06:20:00|110658.5|110558.5|110671|110571|110727|110585.9|110654|110525|59
1606717500000|2020-11-30 06:25:00|110670|110570|110713.5|110613.5|110713.5|110613.5|110666.8|110566.8|82
1606717800000|2020-11-30 06:30:00|110713|110613|110745|110645|110804|110655|110706.5|110596.5|69
1606718100000|2020-11-30 06:35:00|110750.5|110650.5|110785|110685|110835.5|110685|110750.5|110600.5|42
1606718400000|2020-11-30 06:40:00|110790.5|110690.5|110765.5|110665.5|110845.5|110695.5|110760|110596|90
1606718700000|2020-11-30 06:45:00|110770.5|110670.5|110848.8|110648.8|110853|110694|110763.5|110647|106
1606719000000|2020-11-30 06:50:00|110849.8|110649.8|110874.5|110674.5|110874.5|110721.5|110788|110648.3|91
1606719300000|2020-11-30 06:55:00|110864.5|110664.5|110849.5|110749.5|110919.5|110775|110845|110664.5|25
1606719600000|2020-11-30 07:00:00|110845|110745|110875|110675|110887.5|110745|110845|110655|22
1606719900000|2020-11-30 07:05:00|110825|110725|110806.4|110706.4|110825|110725|110806.4|110706.4|5
1606720200000|2020-11-30 07:10:00|110803.4|110703.4|110760|110660|110840|110703.4|110755|110600.5|33
1606720500000|2020-11-30 07:15:00|110755|110655|110760|110660|110768|110668|110750.8|110650.8|12
1606720800000|2020-11-30 07:20:00|110765|110665|110765|110665|110765|110665|110755|110655|4
1606721100000|2020-11-30 07:25:00|110771.8|110671.8|110765|110665|110779.5|110679.5|110754.5|110654.5|31
1606721400000|2020-11-30 07:30:00|110755|110655|110770|110670|110835.8|110675|110754.5|110625|28
1606721700000|2020-11-30 07:35:00|110780|110680|110810|110610|110816.3|110680|110760|110609.5|33
1606722000000|2020-11-30 07:40:00|110765|110665|110775.8|110675.8|110818|110681.7|110756.9|110618|25
1606722300000|2020-11-30 07:45:00|110781.7|110681.7|110770.8|110670.8|110819.5|110684.7|110769|110619.5|11
1606722600000|2020-11-30 07:50:00|110767.5|110667.5|110777.9|110677.9|110777.9|110677.9|110757.5|110657.5|15
1606722900000|2020-11-30 07:55:00|110779|110679|110786.7|110686.7|110795|110695|110778.6|110678.6|20
1606723200000|2020-11-30 08:00:00|110791.9|110691.9|110827.1|110727.1|110830|110730|110775|110675|25
1606723500000|2020-11-30 08:05:00|110813.9|110713.9|110830|110730|110835|110735|110813.9|110713.9|15
1606723800000|2020-11-30 08:10:00|110835|110735|110890|110690|110890|110755|110835|110690|17
1606724100000|2020-11-30 08:15:00|110832.5|110732.5|110857.6|110757.6|110857.6|110757.6|110830|110730|12
1606724400000|2020-11-30 08:20:00|110857.1|110757.1|110830|110730|110857.1|110757.1|110830|110730|22
1606724700000|2020-11-30 08:25:00|110835|110735|110830|110730|110835|110735|110827.5|110727.5|6
1606725000000|2020-11-30 08:30:00|110827.5|110727.5|110819.6|110719.6|110833.7|110733.7|110819.6|110719.6|18
1606725300000|2020-11-30 08:35:00|110815|110715|110813|110713|110850|110720|110787.9|110629|34
1606725600000|2020-11-30 08:40:00|110809.1|110709.1|110780|110680|110847|110709.3|110776|110626|32
1606725900000|2020-11-30 08:45:00|110792.6|110692.6|110805|110705|110806.3|110706.3|110791.9|110691.9|16
1606726200000|2020-11-30 08:50:00|110802.5|110702.5|110800|110700|110805|110705|110792.6|110692.6|13
1606726500000|2020-11-30 08:55:00|110802.5|110702.5|110754.8|110554.8|110806.3|110705|110720.5|110547.9|38
1606726800000|2020-11-30 09:00:00|110755.5|110555.5|110738.3|110638.3|110796.5|110641.8|110680.4|110538.3|101
1606727100000|2020-11-30 09:05:00|110737.8|110637.8|110793.5|110693.5|110839|110694.5|110737.8|110637.8|29
1606727400000|2020-11-30 09:10:00|110793|110693|110792.9|110692.9|110795.4|110695.4|110791.5|110691.5|4
1606727700000|2020-11-30 09:15:00|110795.4|110695.4|110801.6|110701.6|110805.7|110705.7|110792.9|110692.9|12
1606728000000|2020-11-30 09:20:00|110811|110711|110796.5|110696.5|110829|110729|110796.5|110696.5|25
1606728300000|2020-11-30 09:25:00|110797|110697|110759.8|110659.8|110813|110697|110759.6|110613|12
1606728600000|2020-11-30 09:30:00|110758.8|110658.8|110748|110648|110763|110663|110748|110648|11
1606728900000|2020-11-30 09:35:00|110726.5|110626.5|110770.9|110570.9|110770.9|110626.5|110725.9|110561.4|25
1606729200000|2020-11-30 09:40:00|110771.9|110571.9|110698|110598|110771.9|110618.5|110692.3|110559.3|13
1606729500000|2020-11-30 09:45:00|110701.5|110601.5|110749.5|110549.5|110772.8|110613|110687.6|110544.5|28
1606729800000|2020-11-30 09:50:00|110750|110550|110693|110593|110754.5|110598.5|110691.6|110545|13
1606730100000|2020-11-30 09:55:00|110691.6|110591.6|110698|110598|110708.5|110608.5|110688|110588|16
1606730400000|2020-11-30 10:00:00|110702.5|110602.5|110713|110613|110726.1|110626.1|110702.5|110602.5|20
1606730700000|2020-11-30 10:05:00|110712|110612|110711|110611|110720.6|110620.6|110706|110606|12
1606731000000|2020-11-30 10:10:00|110717.8|110617.8|110727.4|110627.4|110727.4|110627.4|110717.8|110617.8|4
1606731300000|2020-11-30 10:15:00|110730.6|110630.6|110726.1|110626.1|110733|110633|110726.1|110626.1|7
1606731900000|2020-11-30 10:25:00|110809|110609|110805|110605|110809|110649|110727|110605|7
1606732200000|2020-11-30 10:30:00|110806.9|110606.9|110743|110643|110806.9|110643|110738|110589.7|22
1606732500000|2020-11-30 10:35:00|110748|110648|110828|110628|110836.1|110668|110748|110628|6
1606732800000|2020-11-30 10:40:00|110778|110678|110778|110678|110778|110678|110778|110678|1
1606733100000|2020-11-30 10:45:00|110774|110674|110796.4|110596.4|110796.4|110674|110741.1|110580.4|23
1606733400000|2020-11-30 10:50:00|110795.9|110595.9|110792.4|110592.4|110798.1|110598.1|110792.4|110592.4|5
1606733700000|2020-11-30 10:55:00|110791.9|110591.9|110796.7|110596.7|110800|110660.7|110757.1|110582.3|20
1606734000000|2020-11-30 11:00:00|110795.7|110595.7|110795.3|110595.3|110800|110661.4|110755|110595.3|10
1606734300000|2020-11-30 11:05:00|110760|110660|110760|110660|110760|110660|110755|110655|3
1606734600000|2020-11-30 11:10:00|110755|110655|110760|110660|110760|110660|110755|110655|2
1606735200000|2020-11-30 11:20:00|110800|110600|110795|110595|110800|110600|110795|110595|2
1606735500000|2020-11-30 11:25:00|110794.9|110594.9|110794.9|110594.9|110795|110595|110794.9|110594.9|3
1606735800000|2020-11-30 11:30:00|110795|110595|110800|110600|110800|110649.5|110749.5|110595|3
1606736100000|2020-11-30 11:35:00|110795|110595|110742.9|110642.9|110795|110642.9|110742.9|110595|2
1606737000000|2020-11-30 11:50:00|110743.4|110643.4|110742|110642|110750|110650|110734.6|110634.6|14
1606737300000|2020-11-30 11:55:00|110741.5|110641.5|110749.1|110649.1|110749.6|110649.6|110741.5|110641.5|6
1606737600000|2020-11-30 12:00:00|110748.1|110648.1|110770|110570|110794|110648.1|110709.1|110570|38
1606737900000|2020-11-30 12:05:00|110705|110605|110770|110570|110775|110605|110705|110557|9
1606738500000|2020-11-30 12:15:00|110767.3|110567.3|110770|110570|110770|110570|110767.3|110567.3|4
1606738800000|2020-11-30 12:20:00|110767.3|110567.3|110770|110570|110770|110570|110767.3|110567.3|2
1606739100000|2020-11-30 12:25:00|110767.3|110567.3|110753.5|110553.5|110770|110611.8|110711.8|110553.5|5
1606739400000|2020-11-30 12:30:00|110767.3|110567.3|110745|110645|110777.4|110645.1|110711.8|110553.5|20
1606739700000|2020-11-30 12:35:00|110750|110650|110824|110624|110825|110658|110750|110623.5|28
1606740000000|2020-11-30 12:40:00|110820|110620|110815.3|110615.3|110820|110620|110815|110615|3
1606740300000|2020-11-30 12:45:00|110820|110620|110825|110625|110825|110667.1|110767.1|110620|8
1606740600000|2020-11-30 12:50:00|110830|110630|110817.6|110617.6|110832.8|110632.8|110815|110615|10
1606740900000|2020-11-30 12:55:00|110830.1|110630.1|110830|110630|110832.8|110691.5|110771|110617.1|20
1606741200000|2020-11-30 13:00:00|110835|110635|110830.1|110630.1|110842.8|110709.2|110760|110615|26
1606741500000|2020-11-30 13:05:00|110830.5|110630.5|110825|110625|110830.5|110630.5|110825|110625|3
1606741800000|2020-11-30 13:10:00|110762.9|110662.9|110760|110660|110762.9|110662.9|110755|110655|6
1606742100000|2020-11-30 13:15:00|110805|110605|110797.3|110597.3|110814.7|110614.7|110785|110585|22
1606742400000|2020-11-30 13:20:00|110795.3|110595.3|110795.3|110595.3|110795.3|110595.3|110795.3|110595.3|1
1606742700000|2020-11-30 13:25:00|110810|110610|110810|110610|110810|110610|110810|110610|1
1606743000000|2020-11-30 13:30:00|110770|110670|110765|110665|110770|110670|110765|110665|6
1606743300000|2020-11-30 13:35:00|110770|110670|110825|110625|110830|110670|110770|110625|3
1606743600000|2020-11-30 13:40:00|110772.9|110672.9|110779.2|110679.2|110779.2|110679.2|110770|110670|3
1606743900000|2020-11-30 13:45:00|110784.9|110684.9|110780|110680|110784.9|110684.9|110775|110675|6
1606744200000|2020-11-30 13:50:00|110785|110685|110780|110680|110785|110685|110777.3|110677.3|4
1606744500000|2020-11-30 13:55:00|110775|110675|110821.5|110621.5|110825|110675|110763.3|110621.5|10
1606744800000|2020-11-30 14:00:00|110821.1|110621.1|110791.6|110591.6|110821.1|110663.6|110736.6|110588.6|32
1606745100000|2020-11-30 14:05:00|110733.6|110633.6|110810|110610|110810|110641.6|110733.6|110590|8
1606745400000|2020-11-30 14:10:00|110815|110615|110785|110585|110815|110645.6|110745.6|110580|11
1606745700000|2020-11-30 14:15:00|110780|110580|110780|110580|110780|110580|110780|110580|1
1606746000000|2020-11-30 14:20:00|110770|110570|110781.2|110581.2|110785|110585|110770|110570|3
1606746300000|2020-11-30 14:25:00|110781.5|110581.5|110730.2|110630.2|110781.5|110631.2|110729.7|110580.2|15
1606746600000|2020-11-30 14:30:00|110731.2|110631.2|110749.5|110649.5|110760.2|110660.2|110731.2|110631.2|18
1606746900000|2020-11-30 14:35:00|110747|110647|110790|110590|110800|110649.5|110747|110590|15
1606747200000|2020-11-30 14:40:00|110785|110585|110785|110585|110785|110585|110775.5|110575.5|8
1606747500000|2020-11-30 14:45:00|110785.5|110585.5|110746.5|110646.5|110805|110663.2|110740.5|110580|23
1606747800000|2020-11-30 14:50:00|110747|110647|110780|110580|110789.5|110647|110730.5|110580|11
1606748100000|2020-11-30 14:55:00|110775|110575|110770|110570|110775|110575|110770|110570|2
1606748400000|2020-11-30 15:00:00|110775|110575|110770|110570|110775|110575|110770|110570|2
1606748700000|2020-11-30 15:05:00|110775|110575|110780.5|110580.5|110785|110585|110775|110575|4
1606749000000|2020-11-30 15:10:00|110725.5|110625.5|110704|110604|110770.7|110625.5|110704|110555|35
1606749300000|2020-11-30 15:15:00|110706.5|110606.5|110718.5|110618.5|110738|110638|110705.5|110605.5|51
1606749600000|2020-11-30 15:20:00|110719|110619|110718|110618|110719|110619|110718|110618|3
1606749900000|2020-11-30 15:25:00|110716|110616|110731|110631|110731.5|110631.5|110711|110611|21
1606750200000|2020-11-30 15:30:00|110730.5|110630.5|110769.5|110669.5|110797.5|110679.5|110730.5|110589|49
1606750500000|2020-11-30 15:35:00|110815|110615|110815.5|110615.5|110815.5|110615.5|110815|110615|2
1606750800000|2020-11-30 15:40:00|110816.5|110616.5|110762|110662|110817|110684.5|110761.5|110616|23
1606751100000|2020-11-30 15:45:00|110762.5|110662.5|110788.9|110688.9|110844.7|110697.2|110762.5|110630|47
1606751400000|2020-11-30 15:50:00|110789.4|110689.4|110787|110687|110794|110694|110781.7|110681.7|25
1606751700000|2020-11-30 15:55:00|110787.5|110687.5|110827.5|110727.5|110836.5|110736.5|110787|110687|37
1606752000000|2020-11-30 16:00:00|110826|110726|110862.7|110662.7|110907.2|110751.2|110819.5|110661.2|83
1606752300000|2020-11-30 16:05:00|110862.8|110662.8|110829|110729|110865|110751|110813|110662.5|98
1606752600000|2020-11-30 16:10:00|110827.5|110727.5|110834.5|110734.5|110841|110741|110826|110726|19
1606752900000|2020-11-30 16:15:00|110834|110734|110827|110727|110890|110741.5|110808|110675|26
1606753200000|2020-11-30 16:20:00|110826|110726|110821.5|110721.5|110826|110726|110821.5|110721.5|6
1606753500000|2020-11-30 16:25:00|110822|110722|110857.5|110757.5|110898.5|110757.5|110822|110675|23
1606753800000|2020-11-30 16:30:00|110905|110705|110847.5|110747.5|110905|110750|110847|110705|6
1606754100000|2020-11-30 16:35:00|110849|110749|110848.5|110748.5|110906|110759.5|110838.5|110701|22
1606754400000|2020-11-30 16:40:00|110850|110750|110854.5|110754.5|110860.5|110760.5|110850|110750|11
1606754700000|2020-11-30 16:45:00|110855|110755|110855|110755|110869|110769|110854.5|110754.5|16
1606755000000|2020-11-30 16:50:00|110854.5|110754.5|110865.5|110765.5|110865.5|110765.5|110854|110754|10
1606755300000|2020-11-30 16:55:00|110866|110766|110879|110779|110882|110782|110866|110766|16
1606755900000|2020-11-30 17:05:00|110876|110776|110901|110701|110904|110776|110850|110700.5|30
1606756200000|2020-11-30 17:10:00|110901.5|110701.5|110903|110703|110906|110706|110901|110701|6
1606756500000|2020-11-30 17:15:00|110901.5|110701.5|110857|110757|110905.5|110758|110854|110697.5|22
1606756800000|2020-11-30 17:20:00|110856.5|110756.5|110864|110764|110865|110765|110842|110742|25
1606757100000|2020-11-30 17:25:00|110911|110711|110922|110722|110934|110772|110861.5|110707.5|42
1606757400000|2020-11-30 17:30:00|110921.7|110721.7|110873|110773|110922.5|110773|110871.5|110721.5|13
1606757700000|2020-11-30 17:35:00|110875|110775|110875|110775|110881|110781|110873.5|110773.5|17
1606758000000|2020-11-30 17:40:00|110874|110774|110912.5|110712.5|110913|110774|110862.5|110712|13
1606758300000|2020-11-30 17:45:00|110912|110712|110871|110771|110921|110771|110870.5|110712|13
1606758600000|2020-11-30 17:50:00|110860.2|110760.2|110861|110761|110861|110761|110858|110758|11
1606758900000|2020-11-30 17:55:00|110860.5|110760.5|110878|110778|110878|110778|110860.5|110760.5|29
1606759200000|2020-11-30 18:00:00|110878.5|110778.5|110880.5|110780.5|110880.5|110780.5|110876|110776|18
1606759500000|2020-11-30 18:05:00|110931.5|110731.5|110929.5|110729.5|110931.5|110731.5|110929.5|110729.5|6
1606759800000|2020-11-30 18:10:00|110929|110729|110927|110727|110929.5|110729.5|110927|110727|8
1606760100000|2020-11-30 18:15:00|110927.5|110727.5|110926|110726|110929.5|110729.5|110926|110726|8
1606760400000|2020-11-30 18:20:00|110924.5|110724.5|110863|110763|110924.5|110776.5|110863|110724.5|18
1606760700000|2020-11-30 18:25:00|110862.5|110762.5|110862|110762|110862.5|110762.5|110862|110762|4
1606761000000|2020-11-30 18:30:00|110861|110761|110910|110710|110910|110761|110858.5|110710|7
1606761300000|2020-11-30 18:35:00|110909|110709|110911.5|110711.5|110911.5|110711.5|110909|110709|7
1606761600000|2020-11-30 18:40:00|110912|110712|110911|110711|110912.5|110712.5|110911|110711|6
1606761900000|2020-11-30 18:45:00|110910|110710|110907|110707|110910|110710|110903.5|110703.5|8
1606762200000|2020-11-30 18:50:00|110904.5|110704.5|110899.5|110699.5|110907|110707|110893|110693|24
1606762500000|2020-11-30 18:55:00|110900.5|110700.5|110910.5|110710.5|110910.5|110710.5|110900|110700|6
1606762800000|2020-11-30 19:00:00|110911|110711|110911|110711|110911|110711|110911|110711|1
1606763100000|2020-11-30 19:05:00|110877.5|110777.5|110901|110801|110942|110801|110877.5|110731|30
1606763400000|2020-11-30 19:10:00|110902.5|110802.5|110904|110804|110905|110805|110902.5|110802.5|5
1606764000000|2020-11-30 19:20:00|110904.5|110804.5|110906|110806|110906|110806|110903|110803|8
1606764300000|2020-11-30 19:25:00|110905|110805|110906|110806|110906|110806|110901.5|110801.5|6
1606764600000|2020-11-30 19:30:00|110903|110803|110904|110804|110908.5|110808.5|110898.5|110798.5|9
1606764900000|2020-11-30 19:35:00|110905.5|110805.5|110918|110818|110921|110821|110905.5|110805.5|14
1606765200000|2020-11-30 19:40:00|110918.5|110818.5|110920|110820|110920|110820|110918.5|110818.5|4
1606765500000|2020-11-30 19:45:00|110919.5|110819.5|110915|110815|110919.5|110819.5|110915|110815|13
1606765800000|2020-11-30 19:50:00|110914|110814|110907.5|110807.5|110914|110814|110905.8|110805.8|7
1606766100000|2020-11-30 19:55:00|110907|110807|110906.5|110806.5|110909.5|110809.5|110905.8|110805.8|12
1606766400000|2020-11-30 20:00:00|110905.5|110805.5|110914|110814|110955|110816|110884.5|110750.5|38
1606766700000|2020-11-30 20:05:00|110913|110813|110957|110757|110961.5|110813|110910|110757|13
1606767300000|2020-11-30 20:15:00|110958.5|110758.5|110968|110768|110968.5|110768.5|110958.5|110758.5|13
1606767600000|2020-11-30 20:20:00|110968.5|110768.5|110968|110768|110968.5|110768.5|110968|110768|2
1606767900000|2020-11-30 20:25:00|110919|110819|110921.5|110821.5|110923|110823|110919|110819|8
1606769100000|2020-11-30 20:45:00|110969.5|110769.5|110918|110818|110969.5|110818|110918|110767.5|6
1606769400000|2020-11-30 20:50:00|110919.5|110819.5|110932|110832|110992|110842|110919.5|110790|21
1606769700000|2020-11-30 20:55:00|110933|110833|110968|110768|110997.4|110848.5|110933|110768|31
1606784400000|2020-12-01 01:00:00|110753|110653|110747.5|110647.5|110757.5|110657.5|110747.5|110647.5|9
1606784700000|2020-12-01 01:05:00|110753|110653|110787|110687|110797.5|110697.5|110753|110653|30
1606785000000|2020-12-01 01:10:00|110793|110693|110773|110673|110797.5|110697.5|110762.7|110662.7|18
1606785300000|2020-12-01 01:15:00|110767.5|110667.5|110810.5|110710.5|110866.3|110711|110766|110645.5|64
1606785600000|2020-12-01 01:20:00|110810|110710|110802.5|110702.5|110856.3|110740.5|110790.5|110655.3|89
1606785900000|2020-12-01 01:25:00|110800.6|110700.6|110862|110762|110866.5|110766.5|110796.2|110696.2|51
1606786200000|2020-12-01 01:30:00|110856.5|110756.5|110902|110802|110969.3|110826.4|110832.8|110732.8|105
1606786500000|2020-12-01 01:35:00|110907|110807|110940.5|110840.5|110989.8|110846|110895.5|110789|89
1606786800000|2020-12-01 01:40:00|110935|110835|110919.5|110819.5|110935|110835|110905|110805|43
1606787100000|2020-12-01 01:45:00|110915|110815|110902|110802|110967|110822.5|110869|110740.6|104
1606787400000|2020-12-01 01:50:00|110902.5|110802.5|110913.5|110813.5|110914|110814|110881.6|110781.6|34
1606787700000|2020-12-01 01:55:00|110908.5|110808.5|110914|110814|110924|110824|110904|110804|25
1606788000000|2020-12-01 02:00:00|110907|110807|110904|110804|110917|110817|110904|110804|24
1606788300000|2020-12-01 02:05:00|110897|110797|110898.5|110798.5|110956|110805.5|110886.5|110751.5|20
1606788600000|2020-12-01 02:10:00|110901.5|110801.5|110861.5|110761.5|110906.5|110806.5|110861.5|110761.5|24
1606788900000|2020-12-01 02:15:00|110862.5|110762.5|110862.5|110762.5|110872.5|110772.5|110838.5|110738.5|73
1606789200000|2020-12-01 02:20:00|110866.5|110766.5|110842.5|110742.5|110872.5|110772.5|110837|110737|31
1606789500000|2020-12-01 02:25:00|110836.5|110736.5|110846|110746|110856.5|110756.5|110836.5|110736.5|15
1606789800000|2020-12-01 02:30:00|110844.1|110744.1|110856|110756|110856.9|110756.9|110844.1|110744.1|14
1606790100000|2020-12-01 02:35:00|110852.5|110752.5|110852.5|110752.5|110856.5|110756.5|110846|110746|13
1606790400000|2020-12-01 02:40:00|110844.6|110744.6|110836.5|110736.5|110852.5|110752.5|110833|110733|30
1606790700000|2020-12-01 02:45:00|110837|110737|110832.5|110732.5|110842.5|110742.5|110822.5|110722.5|36
1606791000000|2020-12-01 02:50:00|110826.5|110726.5|110793.5|110693.5|110827.4|110727.4|110793.5|110693.5|20
1606791300000|2020-12-01 02:55:00|110797.5|110697.5|110758|110658|110803.5|110703.5|110756|110656|46
1606791600000|2020-12-01 03:00:00|110758.5|110658.5|110763.8|110663.8|110772.5|110672.5|110747.5|110647.5|21
1606791900000|2020-12-01 03:05:00|110761.3|110661.3|110774|110674|110774.5|110674.5|110747.5|110647.5|19
1606792200000|2020-12-01 03:10:00|110767.5|110667.5|110767.5|110667.5|110774|110674|110757.5|110657.5|20
1606792500000|2020-12-01 03:15:00|110762|110662|110757.5|110657.5|110767.5|110667.5|110757|110657|26
1606792800000|2020-12-01 03:20:00|110763|110663|110752.5|110652.5|110767.5|110667.5|110737.5|110637.5|25
1606793100000|2020-12-01 03:25:00|110744|110644|110758.5|110658.5|110758.5|110658.5|110742.5|110642.5|22
1606793400000|2020-12-01 03:30:00|110752.5|110652.5|110766|110666|110766.9|110666.9|110752.5|110652.5|11
1606793700000|2020-12-01 03:35:00|110771|110671|110746.4|110646.4|110778.4|110678.4|110732.5|110632.5|34
1606794000000|2020-12-01 03:40:00|110746|110646|110742.5|110642.5|110751.5|110651.5|110712|110612|50
1606794300000|2020-12-01 03:45:00|110738.5|110638.5|110732.5|110632.5|110742.5|110642.5|110718.5|110618.5|55
1606794600000|2020-12-01 03:50:00|110722.5|110622.5|110742.5|110642.5|110742.5|110642.5|110722.5|110622.5|22
1606794900000|2020-12-01 03:55:00|110738|110638|110743|110643|110743|110643|110733|110633|7
1606795200000|2020-12-01 04:00:00|110742.5|110642.5|110738.5|110638.5|110743|110643|110731.5|110631.5|17
1606795500000|2020-12-01 04:05:00|110741.5|110641.5|110738.5|110638.5|110742.5|110642.5|110738.5|110638.5|4
1606795800000|2020-12-01 04:10:00|110726|110626|110712.5|110612.5|110736.1|110636.1|110712.5|110612.5|21
1606796100000|2020-12-01 04:15:00|110718|110618|110735|110635|110742.5|110642.5|110708.5|110608.5|61
1606796400000|2020-12-01 04:20:00|110733.5|110633.5|110732.5|110632.5|110742.5|110642.5|110724.5|110624.5|36
1606796700000|2020-12-01 04:25:00|110734.5|110634.5|110753.9|110653.9|110753.9|110653.9|110723.1|110623.1|24
1606797000000|2020-12-01 04:30:00|110749.4|110649.4|110734.1|110634.1|110754.5|110654.5|110734.1|110634.1|22
1606797300000|2020-12-01 04:35:00|110741.1|110641.1|110742.1|110642.1|110751.6|110651.6|110741.1|110641.1|10
1606797600000|2020-12-01 04:40:00|110734.1|110634.1|110734.1|110634.1|110742.1|110642.1|110727.5|110627.5|17
1606797900000|2020-12-01 04:45:00|110741.6|110641.6|110733.6|110633.6|110751.1|110651.1|110727.5|110627.5|33
1606798200000|2020-12-01 04:50:00|110737.5|110637.5|110754|110654|110754|110654|110717|110617|28
1606798500000|2020-12-01 04:55:00|110756.5|110656.5|110780|110680|110780|110680|110753.6|110653.6|43
1606798800000|2020-12-01 05:00:00|110784.5|110684.5|110805.5|110705.5|110876|110730|110775|110655|148
1606799100000|2020-12-01 05:05:00|110799.5|110699.5|110835.5|110635.5|110839.5|110705.5|110786|110635|27
1606799400000|2020-12-01 05:10:00|110835|110635|110749.5|110649.5|110835|110673.5|110732.1|110594|72
1606799700000|2020-12-01 05:15:00|110795|110595|110735|110635|110796|110649.5|110735|110595|21
1606800000000|2020-12-01 05:20:00|110724.5|110624.5|110713|110613|110729.5|110629.5|110709.5|110609.5|35
1606800300000|2020-12-01 05:25:00|110715|110615|110720|110620|110725|110625|110713|110613|21
1606800600000|2020-12-01 05:30:00|110720.5|110620.5|110710.5|110610.5|110735|110635|110695|110595|61
1606800900000|2020-12-01 05:35:00|110715.5|110615.5|110705|110605|110715.5|110615.5|110703.6|110603.6|9
1606801200000|2020-12-01 05:40:00|110704|110604|110695|110595|110706|110606|110690|110590|35
1606801500000|2020-12-01 05:45:00|110699.5|110599.5|110695|110595|110699.5|110599.5|110694.5|110594.5|20
1606801800000|2020-12-01 05:50:00|110699.5|110599.5|110694.5|110594.5|110702.3|110602.3|110694.5|110594.5|22
1606802100000|2020-12-01 05:55:00|110695|110595|110689.5|110589.5|110699.5|110599.5|110689.5|110589.5|13
1606802400000|2020-12-01 06:00:00|110685|110585|110716.4|110616.4|110726.9|110626.9|110685|110585|56
1606802700000|2020-12-01 06:05:00|110719.4|110619.4|110735|110635|110740.5|110640.5|110715|110615|17
1606803000000|2020-12-01 06:10:00|110733.6|110633.6|110715|110615|110733.6|110633.6|110714.5|110614.5|16
1606803300000|2020-12-01 06:15:00|110719.5|110619.5|110729.5|110629.5|110774.5|110632|110715|110574|30
1606803600000|2020-12-01 06:20:00|110724.6|110624.6|110705|110605|110729.5|110629.5|110704.8|110604.8|18
1606803900000|2020-12-01 06:25:00|110705.4|110605.4|110685|110585|110705.4|110605.4|110685|110585|24
1606804200000|2020-12-01 06:30:00|110681|110581|110679|110579|110685|110585|110675|110575|22
1606804500000|2020-12-01 06:35:00|110675|110575|110715|110615|110760|110615|110675|110543.5|12
1606804800000|2020-12-01 06:40:00|110720|110620|110810|110610|110815|110650|110720|110570|13
1606805100000|2020-12-01 06:45:00|110805|110605|110847.5|110647.5|110851.5|110687|110757.5|110600|17
1606805400000|2020-12-01 06:50:00|110842|110642|110784|110684|110853.8|110693|110784|110637.5|15
1606805700000|2020-12-01 06:55:00|110791.8|110691.8|110807|110707|110807|110707|110778|110678|13
1606806000000|2020-12-01 07:00:00|110797.8|110697.8|110812|110712|110818|110718|110787.5|110687.5|15
1606806300000|2020-12-01 07:05:00|110807.5|110707.5|110812|110712|110860|110712|110773|110658.5|23
1606806600000|2020-12-01 07:10:00|110807.5|110707.5|110781.5|110581.5|110815|110707.5|110768|110568|35
1606806900000|2020-12-01 07:15:00|110787|110587|110702|110602|110792|110607.5|110687|110528|52
1606807200000|2020-12-01 07:20:00|110708|110608|110721|110621|110721|110621|110703|110603|11
1606807500000|2020-12-01 07:25:00|110721.5|110621.5|110745|110645|110745|110645|110715|110615|15
1606807800000|2020-12-01 07:30:00|110761.8|110661.8|110759.5|110659.5|110840.7|110670.5|110750.5|110591.4|53
1606808100000|2020-12-01 07:35:00|110759.4|110659.4|110838.6|110638.6|110838.6|110675|110740|110595|32
1606808400000|2020-12-01 07:40:00|110832.4|110632.4|110765|110665|110838.6|110690.1|110765|110632|25
1606808700000|2020-12-01 07:45:00|110770|110670|110830|110630|110832.3|110690.1|110770|110630|15
1606809000000|2020-12-01 07:50:00|110828.3|110628.3|110770|110670|110830|110670|110770|110628.3|3
1606809300000|2020-12-01 07:55:00|110772.2|110672.2|110785|110685|110786.7|110686.7|110772.2|110672.2|6
1606809600000|2020-12-01 08:00:00|110795.1|110695.1|110810|110710|110866|110711.1|110795|110660|28
1606809900000|2020-12-01 08:05:00|110815|110715|110880|110680|110880|110740|110810|110676.3|24
1606810200000|2020-12-01 08:10:00|110879.7|110679.7|110922|110722|110945.8|110784.8|110825|110675|32
1606810500000|2020-12-01 08:15:00|110932|110732|110912.2|110712.2|110932.2|110769.9|110862.2|110711.5|14
1606810800000|2020-12-01 08:20:00|110911.6|110711.6|110880.8|110780.8|110911.6|110780.8|110865.5|110711.6|8
1606811100000|2020-12-01 08:25:00|110881|110781|110881|110781|110886|110786|110876|110776|7
1606811400000|2020-12-01 08:30:00|110871|110771|110865|110765|110871|110771|110865|110765|3
1606811700000|2020-12-01 08:35:00|110860|110760|110805|110705|110905|110760|110792.3|110641.6|32
1606812000000|2020-12-01 08:40:00|110795|110695|110875|110675|110885|110749.1|110795|110667.3|39
1606812300000|2020-12-01 08:45:00|110880|110680|110885.9|110785.9|110927.5|110785.9|110854.8|110680|34
1606812600000|2020-12-01 08:50:00|110881.4|110781.4|110919|110819|110970|110825.4|110880|110760|54
1606812900000|2020-12-01 08:55:00|110915|110815|110950|110750|110955|110817.5|110895|110735|41
1606813200000|2020-12-01 09:00:00|110945|110745|110865.8|110765.8|110955|110798.6|110865.8|110701.3|52
1606813500000|2020-12-01 09:05:00|110867.2|110767.2|110838.6|110738.6|110900.8|110767.4|110838.6|110686.5|26
1606813800000|2020-12-01 09:10:00|110837.6|110737.6|110847.5|110747.5|110851|110751|110837.6|110737.6|11
1606814100000|2020-12-01 09:15:00|110845|110745|110905|110705|110910|110755|110840|110705|24
1606814400000|2020-12-01 09:20:00|110910|110710|110850|110750|110910|110765|110850|110710|6
1606814700000|2020-12-01 09:25:00|110832.6|110732.6|110870|110670|110871|110732.6|110823.9|110670|6
1606815000000|2020-12-01 09:30:00|110875|110675|110825|110725|110875|110725|110825|110675|2
1606815300000|2020-12-01 09:35:00|110807.8|110707.8|110820.5|110720.5|110820.5|110720.5|110805|110705|8
1606815600000|2020-12-01 09:40:00|110820|110720|110880.5|110680.5|110881.5|110740|110820|110675.5|14
1606816200000|2020-12-01 09:50:00|110875.5|110675.5|110811|110711|110875.5|110725|110811|110675.5|3
1606816500000|2020-12-01 09:55:00|110812.5|110712.5|110878.5|110678.5|110882|110732|110812.5|110678.5|20
1606816800000|2020-12-01 10:00:00|110878|110678|110881|110681|110881|110725|110825|110667.3|11
1606817400000|2020-12-01 10:10:00|110880.5|110680.5|110880.5|110680.5|110880.5|110680.5|110880.5|110680.5|1
1606817700000|2020-12-01 10:15:00|110881|110681|110870|110770|110885.5|110770|110833|110681|24
1606818000000|2020-12-01 10:20:00|110870.5|110770.5|110935.5|110735.5|110945|110775.5|110870.5|110735.5|14
1606818600000|2020-12-01 10:30:00|110936.7|110736.7|110921|110821|110941|110821|110912.4|110736.7|12
1606818900000|2020-12-01 10:35:00|110920|110820|110920|110820|110920.5|110820.5|110920|110820|3
1606819200000|2020-12-01 10:40:00|110921|110821|110930|110830|110935.5|110835.5|110921|110821|6
1606819800000|2020-12-01 10:50:00|110930.5|110830.5|110930.5|110830.5|110930.5|110830.5|110930.5|110830.5|1
1606820400000|2020-12-01 11:00:00|110933|110833|110966|110766|110981.5|110833|110933|110759|14
1606820700000|2020-12-01 11:05:00|110965.1|110765.1|110960.3|110760.3|110965.1|110765.1|110956|110756|4
1606821000000|2020-12-01 11:10:00|110961|110761|110901|110801|110961|110801|110900.1|110761|3
1606821300000|2020-12-01 11:15:00|110900.1|110800.1|110900.1|110800.1|110900.1|110800.1|110900.1|110800.1|1
1606821600000|2020-12-01 11:20:00|110897.5|110797.5|110920|110720|110932|110801|110889|110720|36
1606821900000|2020-12-01 11:25:00|110919.5|110719.5|110940.5|110740.5|110942.1|110742.1|110919.5|110719.5|14
1606822200000|2020-12-01 11:30:00|110941|110741|110941|110741|110941|110741|110941|110741|1
1606822500000|2020-12-01 11:35:00|110935.9|110735.9|110878|110778|110935.9|110781|110878|110735.9|3
1606822800000|2020-12-01 11:40:00|110881|110781|110901|110801|110951|110806.6|110881|110741|20
1606823400000|2020-12-01 11:50:00|110896.5|110796.5|110871.4|110771.4|110901|110801|110871.4|110771.4|13
1606823700000|2020-12-01 11:55:00|110916.3|110716.3|110907.7|110707.7|110941|110766|110852.4|110694|35
1606824000000|2020-12-01 12:00:00|110909|110709|110942|110742|110949.5|110772|110872|110709|30
1606824300000|2020-12-01 12:05:00|110941.5|110741.5|110920.5|110720.5|110944.5|110744.5|110920.5|110720.5|16
1606824600000|2020-12-01 12:10:00|110921|110721|110921|110721|110921|110721|110921|110721|1
1606825200000|2020-12-01 12:20:00|110929.1|110729.1|110931|110731|110931|110731|110929.1|110729.1|2
1606826100000|2020-12-01 12:35:00|110925.9|110725.9|110925.9|110725.9|110925.9|110725.9|110925.9|110725.9|1
1606826400000|2020-12-01 12:40:00|110878.6|110778.6|110895.8|110795.8|110907.1|110807.1|110878.6|110778.6|9
1606826700000|2020-12-01 12:45:00|110895.9|110795.9|110911.5|110811.5|110952|110811.5|110892.4|110750.5|10
1606827000000|2020-12-01 12:50:00|110912|110812|110912|110812|110912|110812|110912|110812|1
1606827300000|2020-12-01 12:55:00|110911|110811|110911|110811|110955.3|110811|110903|110755.3|10
1606827600000|2020-12-01 13:00:00|110966.7|110766.7|110906|110806|110975.9|110821.8|110906|110760|15
1606827900000|2020-12-01 13:05:00|110911|110811|110911|110811|110911|110811|110911|110811|1
1606828200000|2020-12-01 13:10:00|110906|110806|110920.2|110820.2|110920.2|110820.2|110906|110806|5
1606828500000|2020-12-01 13:15:00|110917.7|110817.7|110913.8|110813.8|110917.7|110817.7|110913.8|110813.8|2
1606828800000|2020-12-01 13:20:00|110965.9|110765.9|110939|110739|110965.9|110804.3|110892.4|110739|11
1606829400000|2020-12-01 13:30:00|110892|110792|110886.7|110786.7|110892|110792|110886.2|110786.2|7
1606829700000|2020-12-01 13:35:00|110886.2|110786.2|110883.3|110783.3|110887.7|110787.7|110871.2|110771.2|15
1606830000000|2020-12-01 13:40:00|110885.8|110785.8|110873.3|110773.3|110936.2|110789.2|110861.2|110726.2|19
1606830300000|2020-12-01 13:45:00|110867.8|110767.8|110861.2|110761.2|110867.8|110767.8|110861.2|110761.2|2
1606830600000|2020-12-01 13:50:00|110856.2|110756.2|110836.7|110736.7|110893.3|110756.2|110836.7|110684.9|15
1606830900000|2020-12-01 13:55:00|110893.3|110693.3|110843.3|110743.3|110893.3|110746.7|110841.2|110693.3|5
1606831200000|2020-12-01 14:00:00|110842.7|110742.7|110910|110710|110921|110768|110842.7|110693.5|18
1606831800000|2020-12-01 14:10:00|110911.5|110711.5|110910|110710|110915.8|110715.8|110908|110708|10
1606832700000|2020-12-01 14:25:00|110910.5|110710.5|110936|110736|110943.5|110803|110860|110710|50
1606833000000|2020-12-01 14:30:00|110943.5|110743.5|110963|110763|110977.5|110848.7|110896.9|110731.4|37
1606833300000|2020-12-01 14:35:00|110967.5|110767.5|110966|110766|110990.2|110847.9|110924.7|110755.5|55
1606833600000|2020-12-01 14:40:00|110968.9|110768.9|110955.5|110755.5|110971|110771|110954|110754|19
1606833900000|2020-12-01 14:45:00|110958.5|110758.5|110939.5|110739.5|110965.5|110765.5|110936.4|110736.4|46
1606834200000|2020-12-01 14:50:00|110938.5|110738.5|110878|110778|110938.5|110803|110874|110738.5|56
1606834500000|2020-12-01 14:55:00|110878.5|110778.5|110943.2|110743.2|110950.5|110795.5|110852|110724.4|67
1606834800000|2020-12-01 15:00:00|110941.7|110741.7|110878|110778|110956|110788.5|110854|110725.5|48
1606835100000|2020-12-01 15:05:00|110879.5|110779.5|110934.5|110734.5|110949|110800.9|110879.5|110733|22
1606835700000|2020-12-01 15:15:00|110933.5|110733.5|110876|110676|110933.5|110779|110831|110676|37
1606836000000|2020-12-01 15:20:00|110874.5|110674.5|110830|110730|110903.4|110743.4|110788.9|110649.2|86
1606836300000|2020-12-01 15:25:00|110828.5|110728.5|110879.4|110679.4|110879.4|110728.5|110806.5|110659.5|30
1606836600000|2020-12-01 15:30:00|110879|110679|110824|110724|110879|110735|110824|110678|21
1606836900000|2020-12-01 15:35:00|110827|110727|110926|110726|110926|110768|110827|110693.5|35
1606837200000|2020-12-01 15:40:00|110925|110725|110925|110725|110926|110726|110922|110722|11
1606837500000|2020-12-01 15:45:00|110924|110724|110910|110710|110930|110775.5|110875.5|110704|25
1606837800000|2020-12-01 15:50:00|110910.5|110710.5|110859|110759|110910.5|110771|110858|110710|30
1606838100000|2020-12-01 15:55:00|110858.5|110758.5|110910.3|110710.3|110931|110781|110843|110688|51
1606838400000|2020-12-01 16:00:00|110909.8|110709.8|110862|110762|110918.5|110769.5|110849|110709.8|44
1606838700000|2020-12-01 16:05:00|110862.5|110762.5|110835|110735|110863|110763|110831|110731|44
1606839000000|2020-12-01 16:10:00|110836|110736|110828|110728|110838|110738|110817|110717|21
1606839300000|2020-12-01 16:15:00|110830|110730|110843|110743|110844|110744|110830|110730|24
1606839600000|2020-12-01 16:20:00|110842|110742|110837|110737|110842|110742|110837|110737|4
1606839900000|2020-12-01 16:25:00|110838|110738|110845.5|110745.5|110903.5|110755|110838|110700.5|39
1606840200000|2020-12-01 16:30:00|110836|110736|110826|110726|110839.5|110739.5|110823.5|110723.5|25
1606840500000|2020-12-01 16:35:00|110825.5|110725.5|110828|110728|110877|110746|110823|110669|44
1606840800000|2020-12-01 16:40:00|110828.5|110728.5|110801|110701|110832|110732|110796|110696|33
1606841100000|2020-12-01 16:45:00|110801.5|110701.5|110864|110664|110869.3|110722.8|110801.5|110657|58
1606841400000|2020-12-01 16:50:00|110864.5|110664.5|110860|110660|110865|110665|110860|110660|3
1606841700000|2020-12-01 16:55:00|110870|110670|110861|110661|110870|110721|110807|110648|23
1606842000000|2020-12-01 17:00:00|110861.5|110661.5|110824|110724|110882.5|110731|110824|110661.5|21
1606842300000|2020-12-01 17:05:00|110825|110725|110821|110721|110835|110735|110821|110721|16
1606842600000|2020-12-01 17:10:00|110820.5|110720.5|110809.5|110709.5|110820.5|110720.5|110809|110709|11
1606843200000|2020-12-01 17:20:00|110809|110709|110798|110698|110809|110709|110798|110698|6
1606843500000|2020-12-01 17:25:00|110797.5|110697.5|110796|110596|110846.5|110697.5|110770|110596|38
1606843800000|2020-12-01 17:30:00|110795|110595|110765|110665|110796.5|110665|110744|110591.5|43
1606844100000|2020-12-01 17:35:00|110764|110664|110790|110690|110790|110690|110764|110664|33
1606844400000|2020-12-01 17:40:00|110791|110691|110819|110619|110848.5|110700.5|110791|110612|35
1606844700000|2020-12-01 17:45:00|110819.5|110619.5|110780.3|110580.3|110820.5|110620.5|110780.3|110580.3|44
1606845000000|2020-12-01 17:50:00|110779.8|110579.8|110740.8|110540.8|110779.8|110579.8|110740.3|110540.3|30
1606845300000|2020-12-01 17:55:00|110741.8|110541.8|110758.8|110558.8|110762.3|110603.5|110703.5|110541.8|13
1606845600000|2020-12-01 18:00:00|110755.3|110555.3|110708|110608|110755.3|110608.5|110705.5|110555|12
1606846200000|2020-12-01 18:10:00|110706|110606|110716|110616|110717|110617|110706|110606|11
1606846500000|2020-12-01 18:15:00|110716.5|110616.5|110714|110614|110717|110617|110714|110614|3
1606846800000|2020-12-01 18:20:00|110713|110613|110766.5|110566.5|110769|110644.7|110703|110566.5|41
1606847100000|2020-12-01 18:25:00|110765.5|110565.5|110770.5|110570.5|110770.5|110627.2|110711|110565.5|20
1606847400000|2020-12-01 18:30:00|110770|110570|110767|110567|110773|110573|110767|110567|9
1606847700000|2020-12-01 18:35:00|110766.5|110566.5|110707|110607|110768|110607.5|110706|110555.5|16
1606848600000|2020-12-01 18:50:00|110705.5|110605.5|110749|110549|110751|110605.5|110701|110549|9
1606848900000|2020-12-01 18:55:00|110748.5|110548.5|110697|110597|110749|110597|110697|110546.5|7
1606849800000|2020-12-01 19:10:00|110702|110602|110711|110611|110711|110611|110702|110602|7
1606850100000|2020-12-01 19:15:00|110710|110610|110752|110552|110752|110610|110702|110551.5|10
1606850400000|2020-12-01 19:20:00|110753.5|110553.5|110753.5|110553.5|110760|110607|110689.2|110532.5|35
1606851000000|2020-12-01 19:30:00|110757|110557|110696|110596|110757|110598.5|110696|110549.5|12
1606851600000|2020-12-01 19:40:00|110695|110595|110682|110582|110746|110599|110679|110533.7|21
1606851900000|2020-12-01 19:45:00|110683.5|110583.5|110685|110585|110685|110585|110683.5|110583.5|2
1606852200000|2020-12-01 19:50:00|110686|110586|110688.2|110588.2|110692|110592|110686|110586|8
1606852500000|2020-12-01 19:55:00|110689.7|110589.7|110761.5|110561.5|110798.5|110637|110689.7|110560.5|36
1606852800000|2020-12-01 20:00:00|110761|110561|110777|110577|110777|110610.5|110710.5|110547.4|31
1606853100000|2020-12-01 20:05:00|110776.5|110576.5|110730|110630|110776.5|110630|110725|110576.5|6
1606853400000|2020-12-01 20:10:00|110777|110577|110732|110632|110777|110634|110724|110577|8
1606853700000|2020-12-01 20:15:00|110745|110645|110794.5|110594.5|110794.5|110645|110744|110593.5|10
1606854000000|2020-12-01 20:20:00|110795|110595|110793|110593|110795|110595|110793|110593|5
1606854300000|2020-12-01 20:25:00|110792.5|110592.5|110791.5|110591.5|110792.5|110592.5|110791.5|110591.5|2
1606854600000|2020-12-01 20:30:00|110792.5|110592.5|110793|110593|110793|110593|110792.5|110592.5|2
1606854900000|2020-12-01 20:35:00|110792.5|110592.5|110746|110646|110798|110646|110746|110592.5|13
1606855200000|2020-12-01 20:40:00|110746.5|110646.5|110765|110565|110777.5|110647|110727|110565|24
1606855800000|2020-12-01 20:50:00|110755|110555|110733|110533|110755|110555|110726.5|110526.5|20
1606856100000|2020-12-01 20:55:00|110733.5|110533.5|110743.5|110543.5|110743.5|110588|110685.5|110533|10
1606870800000|2020-12-02 01:00:00|110637.5|110537.5|110604|110504|110654|110554|110603.5|110503.5|42
1606871100000|2020-12-02 01:05:00|110594.1|110494.1|110598.5|110498.5|110613.5|110513.5|110568|110468|76
1606871400000|2020-12-02 01:10:00|110594|110494|110575|110475|110610.5|110510.5|110575|110475|16
1606871700000|2020-12-02 01:15:00|110570.5|110470.5|110540.5|110440.5|110585|110485|110540.5|110440.5|37
1606872000000|2020-12-02 01:20:00|110535.5|110435.5|110525|110425|110550.5|110450.5|110525|110425|65
1606872300000|2020-12-02 01:25:00|110530.5|110430.5|110530.5|110430.5|110565|110465|110530|110430|23
1606872600000|2020-12-02 01:30:00|110535|110435|110605|110505|110655|110507.2|110525|110425|98
1606872900000|2020-12-02 01:35:00|110598|110498|110566.5|110466.5|110613|110505.5|110548.5|110407.5|109
1606873200000|2020-12-02 01:40:00|110561|110461|110566|110466|110616.5|110476|110546|110407|43
1606873500000|2020-12-02 01:45:00|110562.9|110462.9|110531|110431|110603.5|110467|110530|110388.5|84
1606873800000|2020-12-02 01:50:00|110533|110433|110584.5|110484.5|110594.5|110494.5|110525|110425|76
1606874100000|2020-12-02 01:55:00|110585|110485|110541|110441|110604.5|110485.5|110536|110404.5|52
1606874400000|2020-12-02 02:00:00|110536|110436|110545|110445|110545.5|110445.5|110525|110425|36
1606874700000|2020-12-02 02:05:00|110555.5|110455.5|110525|110425|110555.5|110455.5|110525|110425|9
1606875000000|2020-12-02 02:10:00|110530.5|110430.5|110535|110435|110535.5|110435.5|110515|110415|63
1606875300000|2020-12-02 02:15:00|110530.5|110430.5|110520.5|110420.5|110530.5|110430.5|110515|110415|10
1606875600000|2020-12-02 02:20:00|110525|110425|110470|110370|110525|110425|110470|110370|29
1606875900000|2020-12-02 02:25:00|110485|110385|110485|110385|110500.5|110400.5|110475|110375|36
1606876200000|2020-12-02 02:30:00|110485.2|110385.2|110454.5|110354.5|110500.5|110400.5|110454.5|110354.5|27
1606876500000|2020-12-02 02:35:00|110448.8|110348.8|110440.5|110340.5|110489.8|110348.8|110409.8|110280.5|73
1606876800000|2020-12-02 02:40:00|110435|110335|110390|110290|110435|110335|110379|110279|34
1606877100000|2020-12-02 02:45:00|110380|110280|110355|110255|110390|110290|110355|110255|29
1606877400000|2020-12-02 02:50:00|110345.5|110245.5|110314.2|110214.2|110364|110264|110298|110198|86
1606877700000|2020-12-02 02:55:00|110314|110214|110365|110265|110392.8|110267|110308.5|110180|64
1606878000000|2020-12-02 03:00:00|110362.5|110262.5|110245|110145|110372.5|110272.5|110244.8|110144.8|63
1606878300000|2020-12-02 03:05:00|110250|110150|110281|110181|110327|110185|110245.4|110126|86
1606878600000|2020-12-02 03:10:00|110275|110175|110246.2|110146.2|110276|110176|110246|110146|33
1606878900000|2020-12-02 03:15:00|110243|110143|110251|110151|110256.7|110156.7|110220|110120|82
1606879200000|2020-12-02 03:20:00|110252.5|110152.5|110218.5|110118.5|110287|110155|110214|110087|43
1606879500000|2020-12-02 03:25:00|110214|110114|110218.5|110118.5|110224|110124|110188.5|110088.5|31
1606879800000|2020-12-02 03:30:00|110214|110114|110226|110126|110228|110128|110208.5|110108.5|24
1606880100000|2020-12-02 03:35:00|110223.5|110123.5|110221|110121|110232.8|110132.8|110211|110111|22
1606880400000|2020-12-02 03:40:00|110205.4|110105.4|110198|110098|110251|110105.4|110177.5|110051|28
1606880700000|2020-12-02 03:45:00|110193.5|110093.5|110168|110068|110235|110093.5|110166.8|110034|22
1606881000000|2020-12-02 03:50:00|110166.5|110066.5|110116.7|110016.7|110183|110066.5|110085.5|109940.3|108
1606881300000|2020-12-02 03:55:00|110109.5|110009.5|110122.9|110022.9|110176.3|110035.5|110105.8|109951.5|54
1606881600000|2020-12-02 04:00:00|110131.6|110031.6|110143|110043|110165.5|110065.5|110126.3|110026.3|52
1606881900000|2020-12-02 04:05:00|110152.5|110052.5|110179|110079|110232.3|110093.4|110140|109990|84
1606882200000|2020-12-02 04:10:00|110179.5|110079.5|110214|110114|110223.8|110114.5|110169|110022.8|47
1606882500000|2020-12-02 04:15:00|110214.5|110114.5|110216|110116|110269|110119|110185.3|110069|31
1606882800000|2020-12-02 04:20:00|110216.5|110116.5|110213|110113|110242.5|110142.5|110212.8|110112.8|48
1606883100000|2020-12-02 04:25:00|110217.3|110117.3|110233|110133|110233|110133|110212.5|110112.5|26
1606883400000|2020-12-02 04:30:00|110223.3|110123.3|110227.5|110127.5|110227.5|110127.5|110216|110116|22
1606883700000|2020-12-02 04:35:00|110233|110133|110240.5|110140.5|110298|110146|110233|110095|20
1606884000000|2020-12-02 04:40:00|110245|110145|110240.5|110140.5|110306|110160.5|110235|110103.8|50
1606884300000|2020-12-02 04:45:00|110239|110139|110228.5|110128.5|110239.5|110139.5|110220|110120|19
1606884600000|2020-12-02 04:50:00|110224|110124|110212.5|110112.5|110224|110124|110198|110098|20
1606884900000|2020-12-02 04:55:00|110204.8|110104.8|110210.8|110110.8|110218|110118|110204|110104|21
1606885200000|2020-12-02 05:00:00|110218.8|110118.8|110218.5|110118.5|110228|110128|110210.8|110110.8|22
1606885500000|2020-12-02 05:05:00|110228.5|110128.5|110238.5|110138.5|110253.5|110153.5|110228|110128|24
1606885800000|2020-12-02 05:10:00|110234|110134|110217.3|110117.3|110234.5|110134.5|110210.7|110110.7|35
1606886100000|2020-12-02 05:15:00|110214.3|110114.3|110217|110117|110266.3|110128.3|110211|110065|37
1606886400000|2020-12-02 05:20:00|110230.3|110130.3|110280|110180|110345.5|110193.8|110229.3|110127.3|169
1606886700000|2020-12-02 05:25:00|110280.5|110180.5|110255|110155|110350.5|110202|110255|110137.8|114
1606887000000|2020-12-02 05:30:00|110256|110156|110230.7|110130.7|110298.5|110176|110230.7|110097|49
1606887300000|2020-12-02 05:35:00|110229|110129|110216|110116|110238.3|110138.3|110215|110115|53
1606887600000|2020-12-02 05:40:00|110220.5|110120.5|110200.5|110100.5|110244.4|110120.5|110190.5|110044.4|40
1606887900000|2020-12-02 05:45:00|110206|110106|110190.5|110090.5|110236.8|110110.5|110180.5|110036.8|22
1606888200000|2020-12-02 05:50:00|110180.5|110080.5|110214.5|110114.5|110257.3|110114.5|110180.5|110057.3|28
1606888500000|2020-12-02 05:55:00|110219|110119|110214.5|110114.5|110221.5|110121.5|110214.5|110114.5|31
1606888800000|2020-12-02 06:00:00|110208.8|110108.8|110198|110098|110218.8|110118.8|110198|110098|28
1606889100000|2020-12-02 06:05:00|110194.5|110094.5|110142|110042|110208.5|110108.5|110142|110042|55
1606889400000|2020-12-02 06:10:00|110142.5|110042.5|110150.5|110050.5|110209.8|110065|110125|110006|94
1606889700000|2020-12-02 06:15:00|110146|110046|110123|110023|110146|110046|110117.8|110017.8|16
1606890000000|2020-12-02 06:20:00|110124.2|110024.2|110102.5|110002.5|110124.2|110024.2|110082|109982|69
1606890300000|2020-12-02 06:25:00|110103|110003|110087.5|109987.5|110114.4|110014.4|110079|109979|63
1606890600000|2020-12-02 06:30:00|110078|109978|110085.5|109985.5|110105.5|110005.5|110069|109969|50
1606890900000|2020-12-02 06:35:00|110090|109990|110090|109990|110090|109990|110075|109975|8
1606891200000|2020-12-02 06:40:00|110084.5|109984.5|110090|109990|110094.5|109994.5|110084|109984|11
1606891500000|2020-12-02 06:45:00|110084.5|109984.5|110094|109994|110100|110000|110084.5|109984.5|18
1606891800000|2020-12-02 06:50:00|110100|110000|110171.5|109971.5|110197|110022|110091|109967|38
1606892100000|2020-12-02 06:55:00|110167|109967|110246.5|110046.5|110249|110084.5|110157.5|109967|39
1606892400000|2020-12-02 07:00:00|110247|110047|110147|110047|110250.5|110095.5|110147|110004|31
1606892700000|2020-12-02 07:05:00|110145|110045|110140.5|110040.5|110145|110045|110140.5|110040.5|7
1606893000000|2020-12-02 07:10:00|110141.5|110041.5|110165|110065|110165.5|110065.5|110140|110040|27
1606893300000|2020-12-02 07:15:00|110160|110060|110141|110041|110210.5|110060|110140.5|110010.5|10
1606893600000|2020-12-02 07:20:00|110140.5|110040.5|110150|110050|110156.5|110056.5|110138.5|110038.5|15
1606893900000|2020-12-02 07:25:00|110146|110046|110210.5|110010.5|110215.5|110056|110141.5|110010.5|27
1606894200000|2020-12-02 07:30:00|110210|110010|110200|110000|110215.5|110056.4|110156.4|110000|11
1606894500000|2020-12-02 07:35:00|110143.7|110043.7|110125|110025|110143.7|110043.7|110125|110025|11
1606894800000|2020-12-02 07:40:00|110097.6|109997.6|110195.5|109995.5|110195.5|110032.1|110097.6|109934.5|23
1606895100000|2020-12-02 07:45:00|110197.5|109997.5|110190.7|110090.7|110240.1|110092.2|110156.5|109997.5|33
1606895400000|2020-12-02 07:50:00|110190|110090|110183|110083|110230.5|110095|110175|110025.5|28
1606895700000|2020-12-02 07:55:00|110233|110033|110289.5|110089.5|110289.5|110123.3|110194.5|110033|45
1606896000000|2020-12-02 08:00:00|110294.2|110094.2|110259.5|110159.5|110311.1|110159.5|110249.5|110092.8|18
1606896300000|2020-12-02 08:05:00|110274.5|110174.5|110269.5|110169.5|110354.5|110200|110264|110124.5|30
1606896600000|2020-12-02 08:10:00|110265|110165|110265.5|110165.5|110300.5|110165.5|110235|110090|26
1606896900000|2020-12-02 08:15:00|110260|110160|110279.5|110079.5|110290|110160|110235|110050|47
1606897200000|2020-12-02 08:20:00|110285.5|110085.5|110280.5|110080.5|110300|110152.7|110225.5|110080.2|17
1606897500000|2020-12-02 08:25:00|110275.5|110075.5|110250|110150|110281.1|110155|110225|110075.5|24
1606897800000|2020-12-02 08:30:00|110255.7|110155.7|110255|110155|110345|110179|110245|110096|50
1606898100000|2020-12-02 08:35:00|110262.6|110162.6|110290.5|110090.5|110303.5|110184|110233.5|110079.4|58
1606898400000|2020-12-02 08:40:00|110290|110090|110325.5|110125.5|110329|110164.3|110223.5|110090|23
1606898700000|2020-12-02 08:45:00|110330.5|110130.5|110295|110195|110330.5|110202.2|110289.2|110130|8
1606899000000|2020-12-02 08:50:00|110300|110200|110315|110215|110315|110215|110295|110195|15
1606899300000|2020-12-02 08:55:00|110310.5|110210.5|110320|110220|110320|110220|110310.5|110210.5|2
1606899600000|2020-12-02 09:00:00|110325|110225|110330.5|110230.5|110340.5|110240.5|110325|110225|21
1606899900000|2020-12-02 09:05:00|110330|110230|110333.7|110233.7|110335|110235|110315|110215|21
1606900200000|2020-12-02 09:10:00|110335|110235|110296.6|110196.6|110335|110235|110294.4|110194.4|20
1606900500000|2020-12-02 09:15:00|110292.8|110192.8|110278|110078|110314.2|110194.2|110245|110068|67
1606900800000|2020-12-02 09:20:00|110277.5|110077.5|110216.3|110116.3|110282.5|110119.2|110216.3|110064.3|27
1606901100000|2020-12-02 09:25:00|110217|110117|110249.2|110149.2|110311.4|110149.2|110217|110066.6|32
1606901400000|2020-12-02 09:30:00|110255.8|110155.8|110257|110157|110312.9|110157.8|110244.2|110106.3|6
1606901700000|2020-12-02 09:35:00|110248.4|110148.4|110337.8|110137.8|110349|110178.5|110245.1|110124.5|32
1606902000000|2020-12-02 09:40:00|110342.8|110142.8|110290.6|110190.6|110342.8|110190.6|110287.5|110130.8|6
1606902300000|2020-12-02 09:45:00|110304.4|110204.4|110317.5|110217.5|110323|110223|110302.3|110202.3|7
1606902600000|2020-12-02 09:50:00|110319.6|110219.6|110365.5|110165.5|110370.5|110223|110319.6|110165.5|4
1606902900000|2020-12-02 09:55:00|110370.5|110170.5|110329.5|110229.5|110370.5|110229.6|110289|110170|38
1606903200000|2020-12-02 10:00:00|110326|110226|110340.9|110240.9|110353.4|110253.4|110326|110226|15
1606903500000|2020-12-02 10:05:00|110339.6|110239.6|110312|110212|110361.9|110242|110312|110156|12
1606903800000|2020-12-02 10:10:00|110308.6|110208.6|110323.1|110223.1|110323.1|110223.1|110307.5|110207.5|7
1606904100000|2020-12-02 10:15:00|110325.4|110225.4|110327.4|110227.4|110335.4|110235.4|110325.4|110225.4|7
1606904700000|2020-12-02 10:25:00|110319.9|110219.9|110327.4|110227.4|110334.9|110234.9|110319.9|110219.9|5
1606905000000|2020-12-02 10:30:00|110334.9|110234.9|110334.9|110234.9|110334.9|110234.9|110319.4|110219.4|7
1606905300000|2020-12-02 10:35:00|110339.9|110239.9|110339.9|110239.9|110344.9|110244.9|110339.9|110239.9|4
1606905600000|2020-12-02 10:40:00|110344.9|110244.9|110371.9|110271.9|110374.9|110274.9|110344.9|110244.9|14
1606905900000|2020-12-02 10:45:00|110369.4|110269.4|110382.3|110282.3|110382.3|110282.3|110369.4|110269.4|6
1606906200000|2020-12-02 10:50:00|110382|110282|110377.5|110277.5|110382|110282|110377.5|110277.5|2
1606906500000|2020-12-02 10:55:00|110368|110268|110372|110272|110372|110272|110357|110257|8
1606906800000|2020-12-02 11:00:00|110422.3|110222.3|110411.5|110211.5|110422.3|110262.4|110359.9|110211.5|5
1606907100000|2020-12-02 11:05:00|110412|110212|110415.3|110215.3|110417.7|110217.7|110412|110212|6
1606907400000|2020-12-02 11:10:00|110413.9|110213.9|110413.9|110213.9|110413.9|110213.9|110413.9|110213.9|1
1606907700000|2020-12-02 11:15:00|110360|110260|110360|110260|110360.9|110260.9|110360|110260|3
1606908000000|2020-12-02 11:20:00|110363.9|110263.9|110375.9|110275.9|110375.9|110275.9|110355.3|110255.3|6
1606908300000|2020-12-02 11:25:00|110385.9|110285.9|110379.9|110279.9|110390.4|110290.4|110374.8|110274.8|22
1606908900000|2020-12-02 11:35:00|110381.4|110281.4|110381.4|110281.4|110381.4|110281.4|110381.4|110281.4|1
1606909200000|2020-12-02 11:40:00|110384.3|110284.3|110384.3|110284.3|110384.3|110284.3|110384.3|110284.3|1
1606909500000|2020-12-02 11:45:00|110412|110212|110373.9|110273.9|110412|110276.1|110373.9|110212|3
1606909800000|2020-12-02 11:50:00|110370|110270|110425.3|110225.3|110425.3|110288.6|110370|110225.3|9
1606910100000|2020-12-02 11:55:00|110425|110225|110414|110214|110425|110267.6|110367.6|110209|5
1606910400000|2020-12-02 12:00:00|110409|110209|110388|110188|110409|110209|110366.5|110166.5|33
1606910700000|2020-12-02 12:05:00|110398.5|110198.5|110409|110209|110409|110209|110394.9|110194.9|7
1606911300000|2020-12-02 12:15:00|110404|110204|110404|110204|110404|110204|110404|110204|1
1606911600000|2020-12-02 12:20:00|110409|110209|110414|110214|110419.4|110219.4|110409|110209|4
1606911900000|2020-12-02 12:25:00|110424|110224|110387.3|110187.3|110424|110245.1|110341.4|110179|15
1606912200000|2020-12-02 12:30:00|110384|110184|110389.5|110189.5|110410.6|110210.6|110379.5|110179.5|10
1606912500000|2020-12-02 12:35:00|110389|110189|110389|110189|110389|110189|110389|110189|1
1606912800000|2020-12-02 12:40:00|110399.8|110199.8|110420|110220|110440|110250.1|110345.1|110199.8|23
1606913100000|2020-12-02 12:45:00|110416.3|110216.3|110398.9|110298.9|110470|110310.1|110385.7|110216.3|25
1606913400000|2020-12-02 12:50:00|110396.4|110296.4|110403|110203|110426.3|110298.9|110348.5|110148.5|81
1606913700000|2020-12-02 12:55:00|110404.5|110204.5|110369.3|110169.3|110413.5|110213.5|110359.7|110159.7|25
1606914000000|2020-12-02 13:00:00|110369.5|110169.5|110384.9|110184.9|110390|110190|110369.5|110169.5|7
1606914300000|2020-12-02 13:05:00|110380|110180|110380|110180|110384.9|110184.9|110380|110180|3
1606914600000|2020-12-02 13:10:00|110374|110174|110364.5|110164.5|110374|110220|110298.3|110152.8|26
1606914900000|2020-12-02 13:15:00|110372.8|110172.8|110380|110180|110390|110190|110369.5|110169.5|7
1606915800000|2020-12-02 13:30:00|110325.9|110225.9|110380|110180|110380|110225.9|110325.9|110180|2
1606916400000|2020-12-02 13:40:00|110340|110240|110332.9|110232.9|110395|110255|110330|110195|47
1606916700000|2020-12-02 13:45:00|110340|110240|110400|110200|110400|110258.6|110340|110194.9|8
1606917000000|2020-12-02 13:50:00|110407.3|110207.3|110365|110265|110407.3|110272.6|110360|110207.3|8
1606917300000|2020-12-02 13:55:00|110360|110260|110360|110260|110360|110260|110360|110260|1
1606917600000|2020-12-02 14:00:00|110359.5|110259.5|110342|110242|110408.5|110259.5|110342|110200|8
1606917900000|2020-12-02 14:05:00|110343.3|110243.3|110342|110242|110343.3|110243.3|110341.5|110241.5|4
1606918200000|2020-12-02 14:10:00|110374|110174|110410|110210|110410|110210|110374|110174|7
1606918500000|2020-12-02 14:15:00|110408.5|110208.5|110366|110266|110410|110266.5|110338|110177.5|48
1606918800000|2020-12-02 14:20:00|110366.5|110266.5|110425|110225|110438.3|110297|110351|110218|35
1606919100000|2020-12-02 14:25:00|110418.8|110218.8|110405|110205|110428.5|110228.5|110404.5|110204.5|20
1606919400000|2020-12-02 14:30:00|110404.5|110204.5|110388.5|110188.5|110404.5|110204.5|110388.5|110188.5|27
1606919700000|2020-12-02 14:35:00|110389|110189|110404|110204|110435|110262|110362|110184|29
1606920000000|2020-12-02 14:40:00|110404.5|110204.5|110395|110195|110405|110205|110393|110193|12
1606920600000|2020-12-02 14:50:00|110391|110191|110320|110220|110421.5|110272|110319.5|110191|49
1606920900000|2020-12-02 14:55:00|110369.5|110169.5|110347|110147|110370|110203.5|110295|110147|19
1606921200000|2020-12-02 15:00:00|110346|110146|110312|110112|110346|110192|110277|110092.5|65
1606921500000|2020-12-02 15:05:00|110311.5|110111.5|110294.5|110094.5|110311.5|110111.5|110294|110094|18
1606921800000|2020-12-02 15:10:00|110307.5|110107.5|110351.5|110151.5|110354.5|110196|110278.5|110105|27
1606922100000|2020-12-02 15:15:00|110352|110152|110331.5|110131.5|110359.5|110159.5|110326.5|110126.5|17
1606922400000|2020-12-02 15:20:00|110343|110143|110308|110208|110343|110214|110286.8|110142|27
1606922700000|2020-12-02 15:25:00|110311|110211|110305.5|110205.5|110362.5|110220.5|110300.5|110156.1|25
1606923000000|2020-12-02 15:30:00|110304|110204|110272|110172|110304|110204|110269|110169|30
1606923300000|2020-12-02 15:35:00|110272.5|110172.5|110306|110206|110307|110207|110269|110169|35
1606923600000|2020-12-02 15:40:00|110295.5|110195.5|110286|110186|110329.8|110229.8|110284.5|110184.5|40
1606923900000|2020-12-02 15:45:00|110285.5|110185.5|110302|110202|110302|110202|110285.5|110185.5|10
1606924200000|2020-12-02 15:50:00|110311.5|110211.5|110307.5|110207.5|110315.5|110215.5|110307.5|110207.5|7
1606924500000|2020-12-02 15:55:00|110315|110215|110334|110234|110350.5|110250.5|110308.5|110208.5|24
1606924800000|2020-12-02 16:00:00|110332|110232|110317|110217|110338|110238|110314.5|110214.5|24
1606925100000|2020-12-02 16:05:00|110316.5|110216.5|110327|110227|110334|110234|110309.7|110209.7|22
1606925400000|2020-12-02 16:10:00|110327.5|110227.5|110343|110243|110343.5|110243.5|110327.5|110227.5|19
1606925700000|2020-12-02 16:15:00|110343.5|110243.5|110343.5|110243.5|110343.5|110243.5|110343.5|110243.5|1
1606926300000|2020-12-02 16:25:00|110333.5|110233.5|110333.5|110233.5|110333.5|110233.5|110329.8|110229.8|3
1606926600000|2020-12-02 16:30:00|110333|110233|110332|110232|110333|110233|110332|110232|6
1606926900000|2020-12-02 16:35:00|110333.5|110233.5|110373|110173|110373|110233.5|110309.8|110155|46
1606927200000|2020-12-02 16:40:00|110373.5|110173.5|110310|110210|110381|110229|110305.5|110169|22
1606927500000|2020-12-02 16:45:00|110310.5|110210.5|110318.5|110218.5|110323|110223|110310.5|110210.5|18
1606927800000|2020-12-02 16:50:00|110318|110218|110347|110247|110349|110249|110313.5|110213.5|32
1606928100000|2020-12-02 16:55:00|110346.5|110246.5|110392|110192|110394|110247|110334|110190|40
1606928400000|2020-12-02 17:00:00|110391.5|110191.5|110400|110200|110400|110238.5|110329|110181.5|38
1606928700000|2020-12-02 17:05:00|110397|110197|110379|110179|110397|110197|110378.5|110178.5|14
1606929000000|2020-12-02 17:10:00|110378.5|110178.5|110332.5|110232.5|110382|110238|110330.5|110178.5|32
1606929300000|2020-12-02 17:15:00|110383|110183|110367|110167|110383|110183|110367|110167|24
1606929600000|2020-12-02 17:20:00|110376|110176|110366|110166|110385|110185|110351|110151|44
1606929900000|2020-12-02 17:25:00|110367.5|110167.5|110363|110163|110367.5|110167.5|110362|110162|8
1606930200000|2020-12-02 17:30:00|110367.5|110167.5|110361|110161|110367.5|110167.5|110351.5|110151.5|7
1606930500000|2020-12-02 17:35:00|110355|110155|110350|110150|110355|110155|110350|110150|2
1606930800000|2020-12-02 17:40:00|110356|110156|110356|110156|110356|110156|110356|110156|1
1606931400000|2020-12-02 17:50:00|110342.1|110142.1|110353.8|110153.8|110353.8|110153.8|110319.1|110119.1|31
1606931700000|2020-12-02 17:55:00|110353.7|110153.7|110353.8|110153.8|110353.8|110153.8|110353.7|110153.7|2
1606932000000|2020-12-02 18:00:00|110355.2|110155.2|110355.2|110155.2|110355.2|110155.2|110355.2|110155.2|1
1606932300000|2020-12-02 18:05:00|110358.7|110158.7|110360.7|110160.7|110360.7|110160.7|110358.7|110158.7|2
1606932600000|2020-12-02 18:10:00|110362|110162|110314.4|110114.4|110362|110162|110300.5|110100.5|28
1606932900000|2020-12-02 18:15:00|110313.9|110113.9|110331.4|110131.4|110331.4|110131.4|110312.9|110112.9|7
1606933200000|2020-12-02 18:20:00|110334.3|110134.3|110336|110136|110336|110136|110334.3|110134.3|2
1606933500000|2020-12-02 18:25:00|110339|110139|110339|110139|110339|110139|110339|110139|1
1606933800000|2020-12-02 18:30:00|110340.5|110140.5|110340.5|110140.5|110340.5|110140.5|110340.5|110140.5|1
1606934100000|2020-12-02 18:35:00|110340|110140|110340|110140|110340|110140|110340|110140|1
1606935900000|2020-12-02 19:05:00|110349.5|110149.5|110344.5|110144.5|110349.5|110149.5|110340.5|110140.5|4
1606936200000|2020-12-02 19:10:00|110344|110144|110344|110144|110344|110144|110344|110144|1
1606936500000|2020-12-02 19:15:00|110330.5|110130.5|110295|110195|110342|110195|110283.7|110128.4|26
1606936800000|2020-12-02 19:20:00|110295.5|110195.5|110297|110197|110297|110197|110295.5|110195.5|3
1606937400000|2020-12-02 19:30:00|110263.9|110163.9|110287.3|110087.3|110318.5|110163.9|110263.8|110082|53
1606937700000|2020-12-02 19:35:00|110286.8|110086.8|110293.8|110093.8|110294.3|110094.3|110285.8|110085.8|4
1606938300000|2020-12-02 19:45:00|110296.5|110096.5|110296.5|110096.5|110296.5|110096.5|110296.5|110096.5|1
1606938600000|2020-12-02 19:50:00|110298.5|110098.5|110298.5|110098.5|110298.5|110098.5|110298.5|110098.5|1
1606938900000|2020-12-02 19:55:00|110299|110099|110244.8|110044.8|110299|110133.8|110216.8|110044.8|15
1606939200000|2020-12-02 20:00:00|110243.7|110043.7|110244.5|110044.5|110245|110045|110233|110033|14
1606939500000|2020-12-02 20:05:00|110246|110046|110248.5|110048.5|110248.5|110048.5|110246|110046|2
1606940700000|2020-12-02 20:25:00|110256|110056|110253.5|110053.5|110256|110056|110253.5|110053.5|4
1606941000000|2020-12-02 20:30:00|110254|110054|110254|110054|110254|110054|110254|110054|1
1606941300000|2020-12-02 20:35:00|110254.5|110054.5|110253|110053|110256.5|110056.5|110253|110053|3
1606941900000|2020-12-02 20:45:00|110259|110059|110250.5|110050.5|110259|110059|110250.5|110050.5|7
1606942500000|2020-12-02 20:55:00|110246|110046|110248|110048|110248|110048|110245|110045|9
1606957200000|2020-12-03 01:00:00|110179.3|109979.3|110214.5|110014.5|110278.3|110078.3|110172|109972|86
1606957500000|2020-12-03 01:05:00|110218.3|110018.3|110123.5|110023.5|110220.7|110073.5|110123.5|110018.3|49
1606957800000|2020-12-03 01:10:00|110118|110018|110137|110037|110148|110048|110118|110018|25
1606958100000|2020-12-03 01:15:00|110133.5|110033.5|110114|110014|110143.5|110043.5|110104|110004|47
1606958400000|2020-12-03 01:20:00|110120.5|110020.5|110082|109982|110145.5|110025|110075|109943.5|81
1606958700000|2020-12-03 01:25:00|110074.5|109974.5|109936|109836|110074.5|109974.5|109908.8|109753.5|326
1606959000000|2020-12-03 01:30:00|109935.5|109835.5|110050.5|109950.5|110110.5|109960.5|109931|109831|182
1606959300000|2020-12-03 01:35:00|110056|109956|110025.1|109925.1|110096|109956|110020.5|109877.5|65
1606959600000|2020-12-03 01:40:00|110026|109926|109978.5|109878.5|110026|109926|109963.2|109863.2|82
1606959900000|2020-12-03 01:45:00|109977|109877|109908|109808|109984.4|109884.4|109903|109803|68
1606960200000|2020-12-03 01:50:00|109910.1|109810.1|109891|109791|109918|109818|109873|109773|89
1606960500000|2020-12-03 01:55:00|109901|109801|109913.5|109813.5|109918|109818|109891|109791|44
1606960800000|2020-12-03 02:00:00|109918.5|109818.5|109924.5|109824.5|109929.5|109829.5|109914.5|109814.5|15
1606961100000|2020-12-03 02:05:00|109929|109829|109908|109808|109929|109829|109894.5|109794.5|21
1606961400000|2020-12-03 02:10:00|109907.5|109807.5|109877|109777|109907.5|109807.5|109858|109758|38
1606961700000|2020-12-03 02:15:00|109881.5|109781.5|109892.5|109792.5|109897.5|109797.5|109872.5|109772.5|42
1606962000000|2020-12-03 02:20:00|109899.5|109799.5|109891|109791|109907.5|109807.5|109891|109791|23
1606962300000|2020-12-03 02:25:00|109886.5|109786.5|109906.5|109806.5|109916|109816|109885|109785|49
1606962600000|2020-12-03 02:30:00|109905.5|109805.5|109895|109795|109923|109823|109891|109791|63
1606962900000|2020-12-03 02:35:00|109891|109791|109887|109787|109917.5|109817.5|109887|109787|36
1606963200000|2020-12-03 02:40:00|109882.5|109782.5|109840.5|109740.5|109907|109792.5|109830.5|109707|44
1606963500000|2020-12-03 02:45:00|109844|109744|109801|109701|109896|109750.5|109800.5|109696|50
1606963800000|2020-12-03 02:50:00|109810|109710|109821|109721|109885.5|109755.5|109810|109676|62
1606964100000|2020-12-03 02:55:00|109820.5|109720.5|109795|109695|109866.5|109720.5|109770.5|109624.5|82
1606964400000|2020-12-03 03:00:00|109800.3|109700.3|109784.5|109684.5|109805|109705|109783.5|109683.5|66
1606964700000|2020-12-03 03:05:00|109790.3|109690.3|109756|109656|109798.8|109698.8|109756|109656|38
1606965000000|2020-12-03 03:10:00|109755.5|109655.5|109753|109653|109785.3|109685.3|109751.9|109651.9|52
1606965300000|2020-12-03 03:15:00|109754|109654|109763|109663|109764.2|109664.2|109753|109653|28
1606965600000|2020-12-03 03:20:00|109769.8|109669.8|109762|109662|109784|109684|109762|109662|34
1606965900000|2020-12-03 03:25:00|109763|109663|109783|109683|109789.5|109689.5|109763|109663|39
1606966200000|2020-12-03 03:30:00|109779.8|109679.8|109783|109683|109789.2|109689.2|109779.8|109679.8|19
1606966500000|2020-12-03 03:35:00|109776.5|109676.5|109754.3|109654.3|109783|109683|109748.5|109648.5|28
1606966800000|2020-12-03 03:40:00|109754|109654|109744|109644|109764|109664|109738.5|109638.5|20
1606967100000|2020-12-03 03:45:00|109744.5|109644.5|109754|109654|109754|109654|109728.5|109628.5|19
1606967400000|2020-12-03 03:50:00|109754.5|109654.5|109744|109644|109754.9|109654.9|109743.5|109643.5|29
1606967700000|2020-12-03 03:55:00|109744.5|109644.5|109755|109655|109759.5|109659.5|109738.5|109638.5|20
1606968000000|2020-12-03 04:00:00|109755.5|109655.5|109764|109664|109773.5|109673.5|109755.5|109655.5|56
1606968300000|2020-12-03 04:05:00|109760|109660|109775|109675|109775|109675|109759.5|109659.5|34
1606968600000|2020-12-03 04:10:00|109776|109676|109797|109697|109807.4|109707.4|109774.5|109674.5|77
1606968900000|2020-12-03 04:15:00|109798.9|109698.9|109856|109756|109880.7|109780.7|109797.4|109697.4|158
1606969200000|2020-12-03 04:20:00|109856.5|109756.5|109867.5|109767.5|109879.3|109779.3|109856.5|109756.5|63
1606969500000|2020-12-03 04:25:00|109868.5|109768.5|109857|109757|109887.9|109787.9|109856.5|109756.5|61
1606969800000|2020-12-03 04:30:00|109858|109758|109857.5|109757.5|109872|109772|109857.5|109757.5|39
1606970100000|2020-12-03 04:35:00|109858|109758|109890.5|109790.5|109891.8|109791.8|109856.5|109756.5|90
1606970400000|2020-12-03 04:40:00|109891|109791|109860|109760|109905.5|109805.5|109860|109760|51
1606970700000|2020-12-03 04:45:00|109859.5|109759.5|109859|109759|109863.5|109763.5|109854|109754|27
1606971000000|2020-12-03 04:50:00|109859.5|109759.5|109808.5|109708.5|109869.5|109769.5|109804|109704|78
1606971300000|2020-12-03 04:55:00|109808|109708|109793|109693|109838.5|109738.5|109793|109693|59
1606971600000|2020-12-03 05:00:00|109800|109700|109818.5|109718.5|109838|109738|109798|109698|66
1606971900000|2020-12-03 05:05:00|109814|109714|109798.5|109698.5|109814|109714|109794|109694|11
1606972200000|2020-12-03 05:10:00|109794|109694|109768|109668|109794|109694|109768|109668|17
1606972500000|2020-12-03 05:15:00|109768.5|109668.5|109776.5|109676.5|109786.5|109686.5|109766|109666|30
1606972800000|2020-12-03 05:20:00|109776|109676|109781.5|109681.5|109789.5|109689.5|109771.5|109671.5|30
1606973100000|2020-12-03 05:25:00|109782.5|109682.5|109787.3|109687.3|109802|109702|109771.5|109671.5|56
1606973400000|2020-12-03 05:30:00|109791.3|109691.3|109800|109700|109801.5|109701.5|109787.3|109687.3|20
1606973700000|2020-12-03 05:35:00|109799.3|109699.3|109804.5|109704.5|109809.8|109709.8|109797.3|109697.3|20
1606974000000|2020-12-03 05:40:00|109805|109705|109785.5|109685.5|109809|109709|109779|109679|57
1606974300000|2020-12-03 05:45:00|109779.5|109679.5|109760.5|109660.5|109797|109697|109741.5|109641.5|90
1606974600000|2020-12-03 05:50:00|109767.8|109667.8|109760.5|109660.5|109785.5|109685.5|109760.5|109660.5|47
1606974900000|2020-12-03 05:55:00|109759.5|109659.5|109760.5|109660.5|109765|109665|109745|109645|37
1606975200000|2020-12-03 06:00:00|109752.5|109652.5|109755|109655|109771|109671|109745|109645|40
1606975500000|2020-12-03 06:05:00|109755.5|109655.5|109738.5|109638.5|109766.5|109666.5|109727|109627|107
1606975800000|2020-12-03 06:10:00|109733|109633|109725.5|109625.5|109753.3|109653.3|109721.3|109621.3|48
1606976100000|2020-12-03 06:15:00|109727.5|109627.5|109716.5|109616.5|109736.3|109636.3|109713|109613|73
1606976400000|2020-12-03 06:20:00|109722|109622|109685.8|109585.8|109737.3|109637.3|109665|109524.3|128
1606976700000|2020-12-03 06:25:00|109691.9|109591.9|109698.5|109598.5|109770.5|109633.6|109691.5|109546|213
1606977000000|2020-12-03 06:30:00|109697.5|109597.5|109722.5|109622.5|109795|109630|109697.5|109550|56
1606977300000|2020-12-03 06:35:00|109719.5|109619.5|109721.5|109621.5|109739.5|109639.5|109718.5|109618.5|32
1606977600000|2020-12-03 06:40:00|109720|109620|109721.5|109621.5|109721.5|109621.5|109720|109620|104
1606977900000|2020-12-03 06:45:00|109720|109620|109721.5|109621.5|109721.5|109621.5|109720|109620|92
1606978200000|2020-12-03 06:50:00|109720|109620|109720.5|109620.5|109731.5|109631.5|109705.5|109605.5|47
1606978500000|2020-12-03 06:55:00|109715.5|109615.5|109659.5|109459.5|109715.5|109615.5|109617.5|109457|60
1606978800000|2020-12-03 07:00:00|109660|109460|109572.5|109372.5|109675|109475|109558|109358|82
1606979100000|2020-12-03 07:05:00|109572|109372|109453|109253|109572|109372|109417|109217|114
1606979400000|2020-12-03 07:10:00|109453.5|109253.5|109404|109304|109472|109308|109394.9|109242.5|40
1606979700000|2020-12-03 07:15:00|109398|109298|109468.5|109268.5|109469.5|109314|109372|109246.5|66
1606980000000|2020-12-03 07:20:00|109467|109267|109459|109359|109532|109364|109438|109264|51
1606980300000|2020-12-03 07:25:00|109459.5|109359.5|109567|109367|109582|109407|109459.5|109337|36
1606980600000|2020-12-03 07:30:00|109572|109372|109511|109411|109581.5|109422|109502.1|109372|27
1606980900000|2020-12-03 07:35:00|109510.9|109410.9|109521.5|109421.5|109527|109427|109509.9|109409.9|30
1606981200000|2020-12-03 07:40:00|109516.5|109416.5|109546.5|109446.5|109546.5|109446.5|109511.5|109411.5|26
1606981500000|2020-12-03 07:45:00|109546|109446|109529.5|109429.5|109553.2|109453.2|109519.5|109419.5|32
1606981800000|2020-12-03 07:50:00|109540.8|109440.8|109539.5|109439.5|109544.5|109444.5|109529.5|109429.5|5
1606982100000|2020-12-03 07:55:00|109540|109440|109584|109384|109604|109449.5|109539.5|109384|17
1606982400000|2020-12-03 08:00:00|109544|109444|109563.2|109363.2|109565.7|109449.5|109515|109341.1|36
1606982700000|2020-12-03 08:05:00|109562.7|109362.7|109495|109395|109562.7|109395|109495|109344.5|8
1606983000000|2020-12-03 08:10:00|109534.5|109334.5|109519|109319|109534.5|109334.5|109519|109319|8
1606983300000|2020-12-03 08:15:00|109524.1|109324.1|109439.5|109339.5|109524.1|109384.5|109439.5|109294|34
1606983600000|2020-12-03 08:20:00|109434|109334|109459.5|109359.5|109499|109359.5|109434|109294|8
1606983900000|2020-12-03 08:25:00|109505|109305|109494|109294|109526.8|109352|109431.4|109281.5|51
1606984200000|2020-12-03 08:30:00|109495.8|109295.8|109444.5|109344.5|109499.5|109359.5|109444|109279|44
1606984500000|2020-12-03 08:35:00|109449.5|109349.5|109459.5|109359.5|109459.5|109359.5|109449.5|109349.5|5
1606984800000|2020-12-03 08:40:00|109454|109354|109466.2|109266.2|109479.5|109354.5|109402.5|109257.8|25
1606985100000|2020-12-03 08:45:00|109456.8|109256.8|109454.5|109354.5|109508.4|109359.5|109439.5|109256.8|47
1606985400000|2020-12-03 08:50:00|109459|109359|109471.9|109271.9|109510.1|109359.5|109459|109259.5|25
1606985700000|2020-12-03 08:55:00|109473.4|109273.4|109479.5|109279.5|109484.5|109284.5|109473.4|109273.4|10
1606986000000|2020-12-03 09:00:00|109421.7|109321.7|109404.5|109304.5|109469.5|109336|109404.5|109269.5|37
1606986300000|2020-12-03 09:05:00|109400|109300|109414.5|109214.5|109455|109305|109367.8|109209.5|41
1606986600000|2020-12-03 09:10:00|109415|109215|109426.5|109226.5|109426.8|109265|109365|109209.5|14
1606986900000|2020-12-03 09:15:00|109358.8|109258.8|109324|109224|109415.8|109258.8|109323.5|109156.5|44
1606987200000|2020-12-03 09:20:00|109379|109179|109362.6|109262.6|109398|109262.6|109313.4|109168.8|51
1606987500000|2020-12-03 09:25:00|109378|109278|109478.1|109278.1|109478.1|109295.6|109364.3|109238.1|38
1606987800000|2020-12-03 09:30:00|109478.6|109278.6|109421|109321|109478.6|109331.1|109416|109278.6|10
1606988100000|2020-12-03 09:35:00|109423|109323|109416.5|109316.5|109468.7|109323|109416.5|109246|16
1606988400000|2020-12-03 09:40:00|109421.5|109321.5|109416|109316|109421.5|109321.5|109416|109316|2
1606988700000|2020-12-03 09:45:00|109411|109311|109442.4|109242.4|109442.4|109311.5|109403|109242.4|5
1606989000000|2020-12-03 09:50:00|109444.9|109244.9|109459|109259|109459|109259|109444.9|109244.9|9
1606989300000|2020-12-03 09:55:00|109454|109254|109408|109208|109454|109277.5|109358|109198|25
1606989600000|2020-12-03 10:00:00|109433.8|109233.8|109429|109229|109452.2|109279|109367|109217.3|29
1606989900000|2020-12-03 10:05:00|109431|109231|109369|109269|109431|109274.5|109369|109231|6
1606990200000|2020-12-03 10:10:00|109437|109237|109492.6|109292.6|109505.5|109305.5|109370|109237|46
1606990500000|2020-12-03 10:15:00|109484.3|109284.3|109473|109273|109485|109285|109473|109273|9
1606990800000|2020-12-03 10:20:00|109422.5|109322.5|109420|109320|109488.6|109335|109420|109288.6|10
1606991100000|2020-12-03 10:25:00|109410|109310|109475|109275|109481.5|109333.5|109410|109270.3|12
1606991400000|2020-12-03 10:30:00|109404.4|109304.4|109470.4|109270.4|109470.4|109304.4|109404.4|109270.4|2
1606991700000|2020-12-03 10:35:00|109488.6|109288.6|109490.5|109290.5|109494|109352.5|109397.5|109260.5|42
1606992000000|2020-12-03 10:40:00|109490|109290|109480|109280|109490|109290|109480|109280|3
1606992300000|2020-12-03 10:45:00|109423.5|109323.5|109420|109320|109423.5|109323.5|109420|109320|2
1606992600000|2020-12-03 10:50:00|109467|109267|109467.5|109267.5|109468.5|109268.5|109464|109264|4
1606992900000|2020-12-03 10:55:00|109471.9|109271.9|109443.5|109243.5|109478.9|109332.5|109385|109243.5|41
1606993200000|2020-12-03 11:00:00|109439.8|109239.8|109418.1|109218.1|109456|109263.1|109363.1|109186.5|37
1606993500000|2020-12-03 11:05:00|109420.2|109220.2|109407|109207|109420.2|109220.2|109407|109207|7
1606993800000|2020-12-03 11:10:00|109400.5|109200.5|109385|109185|109400.5|109200.5|109385|109185|2
1606994100000|2020-12-03 11:15:00|109341.5|109241.5|109336.9|109136.9|109401|109241.5|109331|109135.5|37
1606994400000|2020-12-03 11:20:00|109318.5|109118.5|109311|109111|109318.5|109118.5|109285.7|109085.7|55
1606994700000|2020-12-03 11:25:00|109311.5|109111.5|109311|109111|109331|109131|109275.5|109075.5|45
1606995000000|2020-12-03 11:30:00|109306|109106|109306|109106|109306|109106|109300.5|109100.5|11
1606995300000|2020-12-03 11:35:00|109311|109111|109311|109111|109320.5|109120.5|109305.5|109105.5|4
1606995600000|2020-12-03 11:40:00|109338.5|109138.5|109290.5|109090.5|109338.5|109153|109253|109090.5|19
1606995900000|2020-12-03 11:45:00|109290|109090|109329.9|109129.9|109330.5|109130.5|109290|109090|7
1606996200000|2020-12-03 11:50:00|109330.9|109130.9|109325.5|109125.5|109331|109131|109325.5|109125.5|4
1606996500000|2020-12-03 11:55:00|109282.9|109082.9|109316|109116|109316|109116|109269|109069|23
1606996800000|2020-12-03 12:00:00|109315.5|109115.5|109325.5|109125.5|109335.6|109135.6|109297.5|109097.5|26
1606997100000|2020-12-03 12:05:00|109330.5|109130.5|109320.5|109120.5|109331|109163|109250.3|109086.4|16
1606997400000|2020-12-03 12:10:00|109325.5|109125.5|109325.5|109125.5|109326|109126|109325.5|109125.5|3
1606997700000|2020-12-03 12:15:00|109330.5|109130.5|109320.5|109120.5|109331|109165.5|109265.5|109105|8
1606998000000|2020-12-03 12:20:00|109330.5|109130.5|109325.5|109125.5|109342.5|109142.5|109313.6|109113.6|34
1606998300000|2020-12-03 12:25:00|109318.3|109118.3|109280.9|109080.9|109335.5|109145.6|109245.6|109080.8|40
1606998600000|2020-12-03 12:30:00|109284.7|109084.7|109233|109033|109284.7|109122.1|109222.1|109030|28
1606998900000|2020-12-03 12:35:00|109255.5|109055.5|109256.5|109056.5|109259.5|109059.5|109245.5|109045.5|16
1606999200000|2020-12-03 12:40:00|109256|109056|109256|109056|109256|109056|109256|109056|1
1606999800000|2020-12-03 12:50:00|109245.5|109045.5|109251.7|109051.7|109251.7|109051.7|109245.5|109045.5|2
1607000400000|2020-12-03 13:00:00|109253|109053|109251.9|109051.9|109257.6|109057.6|109240|109040|16
1607000700000|2020-12-03 13:05:00|109251.4|109051.4|109266|109066|109266|109106.4|109203.8|109051.4|7
1607001000000|2020-12-03 13:10:00|109203.8|109103.8|109235.5|109035.5|109241|109103.8|109203.8|109030|4
1607001300000|2020-12-03 13:15:00|109225.5|109025.5|109221|109021|109256.6|109106.9|109199.6|109021|15
1607001600000|2020-12-03 13:20:00|109225.5|109025.5|109225.5|109025.5|109230.5|109030.5|109225.5|109025.5|3
1607001900000|2020-12-03 13:25:00|109221|109021|109231.4|109031.4|109231.4|109031.4|109221|109021|4
1607002200000|2020-12-03 13:30:00|109183.9|109083.9|109226|109026|109233.5|109083.9|109169|109015|23
1607002500000|2020-12-03 13:35:00|109231.3|109031.3|109225.5|109025.5|109240.5|109040.5|109225.5|109025.5|4
1607002800000|2020-12-03 13:40:00|109216|109016|109221|109021|109246|109087|109185.5|109016|14
1607003100000|2020-12-03 13:45:00|109225.5|109025.5|109226|109026|109246.1|109046.1|109225.5|109025.5|13
1607003400000|2020-12-03 13:50:00|109231|109031|109231|109031|109235.5|109035.5|109231|109031|3
1607003700000|2020-12-03 13:55:00|109226|109026|109221|109021|109227.2|109027.2|109221|109021|7
1607004000000|2020-12-03 14:00:00|109225|109025|109243.4|109043.4|109254|109078.1|109166.9|109024.7|66
1607004300000|2020-12-03 14:05:00|109245.4|109045.4|109220|109020|109284.5|109084.5|109220|109020|21
1607004600000|2020-12-03 14:10:00|109160|109060|109221|109021|109229.8|109079.9|109160|109013|11
1607004900000|2020-12-03 14:15:00|109219.5|109019.5|109145|109045|109221|109073|109145|109010.5|12
1607005200000|2020-12-03 14:20:00|109171.5|108971.5|109170.5|108970.5|109196|108996|109168.5|108968.5|32
1607005500000|2020-12-03 14:25:00|109170|108970|109119.5|109019.5|109170|109035|109110|108964.5|35
1607005800000|2020-12-03 14:30:00|109120|109020|109213|109013|109214.5|109050|109109|108990|38
1607006100000|2020-12-03 14:35:00|109170|109070|109249|109049|109401|109126|109170|109018|78
1607006400000|2020-12-03 14:40:00|109249.5|109049.5|109167.9|109067.9|109271.5|109113.2|109167.9|109025|63
1607006700000|2020-12-03 14:45:00|109168.9|109068.9|109223.9|109023.9|109260.5|109077|109164.1|109023.9|75
1607007000000|2020-12-03 14:50:00|109155.4|109055.4|109199.5|108999.5|109199.5|109057.9|109126.5|108974|56
1607007300000|2020-12-03 14:55:00|109201.5|109001.5|109212.5|109012.5|109221|109021|109201.5|109001.5|29
1607007600000|2020-12-03 15:00:00|109214|109014|109133|109033|109214|109051.5|109133|108999.2|35
1607007900000|2020-12-03 15:05:00|109134.6|109034.6|109230|109030|109230|109048.5|109134.6|109021.5|17
1607008200000|2020-12-03 15:10:00|109227.5|109027.5|109221|109021|109230|109030|109221|109021|9
1607008500000|2020-12-03 15:15:00|109208.1|109008.1|109173.5|108973.5|109219.1|109019.1|109173.5|108973.5|18
1607008800000|2020-12-03 15:20:00|109173|108973|109183|108983|109183|108983|109173|108973|2
1607009100000|2020-12-03 15:25:00|109188|108988|109194.4|108994.4|109194.4|108994.4|109188|108988|5
1607009400000|2020-12-03 15:30:00|109193|108993|109169.1|108969.1|109193|109061|109137|108968|33
1607009700000|2020-12-03 15:35:00|109169.5|108969.5|109166.1|108966.1|109179.8|109043|109143|108966.1|18
1607010000000|2020-12-03 15:40:00|109164.1|108964.1|109187|108987|109223.5|109041|109138.5|108963.6|21
1607010300000|2020-12-03 15:45:00|109187.5|108987.5|109171.5|109071.5|109232.5|109075|109138|108986|50
1607010600000|2020-12-03 15:50:00|109170|109070|109190.5|108990.5|109192.5|109070|109126.5|108982.5|32
1607010900000|2020-12-03 15:55:00|109187|108987|109256.9|109056.9|109256.9|109056.9|109187|108987|20
1607011200000|2020-12-03 16:00:00|109258.9|109058.9|109268.8|109068.8|109268.9|109068.9|109253.3|109053.3|12
1607011500000|2020-12-03 16:05:00|109228.3|109128.3|109262.3|109162.3|109324.3|109162.3|109228.3|109069|53
1607011800000|2020-12-03 16:10:00|109316|109116|109369|109169|109369.5|109220.5|109264.8|109109|86
1607012100000|2020-12-03 16:15:00|109368.5|109168.5|109357.4|109157.4|109369.5|109198|109288.6|109088.6|29
1607012400000|2020-12-03 16:20:00|109357.9|109157.9|109321|109121|109357.9|109157.9|109310.5|109110.5|24
1607012700000|2020-12-03 16:25:00|109320.5|109120.5|109263.9|109163.9|109322|109163.9|109263.9|109120|7
1607013000000|2020-12-03 16:30:00|109264.9|109164.9|109261.2|109161.2|109264.9|109164.9|109261.2|109161.2|3
1607013300000|2020-12-03 16:35:00|109264.9|109164.9|109254.4|109154.4|109264.9|109164.9|109242.9|109142.9|8
1607013600000|2020-12-03 16:40:00|109247.4|109147.4|109263|109163|109263.5|109163.5|109247.4|109147.4|5
1607013900000|2020-12-03 16:45:00|109258|109158|109264.4|109164.4|109266|109166|109241.9|109141.9|21
1607014200000|2020-12-03 16:50:00|109266.4|109166.4|109264.9|109164.9|109266.4|109166.4|109261|109161|11
1607014500000|2020-12-03 16:55:00|109267|109167|109254.9|109154.9|109280|109180|109254.9|109154.9|15
1607014800000|2020-12-03 17:00:00|109252.9|109152.9|109231.4|109031.4|109271.4|109152.9|109186|109025.4|55
1607015100000|2020-12-03 17:05:00|109184.4|109084.4|109216.1|109016.1|109219|109086.5|109159.6|109014.6|38
1607015400000|2020-12-03 17:10:00|109216.6|109016.6|109210|109110|109235|109110|109200.6|109000.6|20
1607015700000|2020-12-03 17:15:00|109215|109115|109237.9|109137.9|109262|109144|109211.4|109055.4|46
1607016000000|2020-12-03 17:20:00|109249|109149|109298.5|109098.5|109300.9|109152.9|109242.9|109098.5|23
1607016300000|2020-12-03 17:25:00|109299|109099|109240|109140|109299.4|109148|109235|109098.9|21
1607016600000|2020-12-03 17:30:00|109239.5|109139.5|109240|109140|109240|109140|109239.5|109139.5|2
1607016900000|2020-12-03 17:35:00|109238|109138|109279|109079|109279|109138|109228|109079|6
1607017200000|2020-12-03 17:40:00|109206.4|109106.4|109206.4|109106.4|109206.4|109106.4|109206.4|109106.4|1
1607017500000|2020-12-03 17:45:00|109206.9|109106.9|109258.7|109158.7|109275.4|109175.4|109206.9|109106.9|69
1607017800000|2020-12-03 17:50:00|109259.2|109159.2|109288.7|109188.7|109295.5|109195.5|109259.2|109159.2|24
1607018100000|2020-12-03 17:55:00|109288.2|109188.2|109283.7|109183.7|109333.4|109188.2|109273.7|109129.4|13
1607018400000|2020-12-03 18:00:00|109323.8|109123.8|109262.2|109162.2|109323.8|109163.7|109259.2|109123.8|7
1607018700000|2020-12-03 18:05:00|109261.7|109161.7|109259.2|109159.2|109261.7|109161.7|109259.2|109159.2|6
1607019000000|2020-12-03 18:10:00|109259.1|109159.1|109282.9|109182.9|109344|109199.4|109259.1|109118.7|44
1607019300000|2020-12-03 18:15:00|109282.4|109182.4|109318.7|109118.7|109340.4|109182.4|109279.4|109118.7|16
1607019600000|2020-12-03 18:20:00|109318.3|109118.3|109263.7|109163.7|109318.3|109169|109263.7|109118.3|5
1607019900000|2020-12-03 18:25:00|109254.3|109154.3|109239.2|109139.2|109254.3|109154.3|109238|109138|14
1607020500000|2020-12-03 18:35:00|109243.2|109143.2|109298|109098|109298|109147.5|109239.7|109098|9
1607021100000|2020-12-03 18:45:00|109291.3|109091.3|109289|109089|109291.3|109091.3|109289|109089|2
1607021400000|2020-12-03 18:50:00|109298.9|109098.9|109268.4|109168.4|109304|109168.4|109268.4|109098.9|3
1607021700000|2020-12-03 18:55:00|109324|109124|109268.4|109168.4|109324|109168.4|109268.4|109124|2
1607022000000|2020-12-03 19:00:00|109246.9|109146.9|109246.9|109146.9|109246.9|109146.9|109246.9|109146.9|1
1607022300000|2020-12-03 19:05:00|109255.7|109155.7|109247.4|109147.4|109268.9|109168.9|109246.9|109146.9|13
1607022600000|2020-12-03 19:10:00|109250.4|109150.4|109249.8|109149.8|109251.3|109151.3|109249.8|109149.8|4
1607022900000|2020-12-03 19:15:00|109252.8|109152.8|109252.8|109152.8|109252.8|109152.8|109252.8|109152.8|1
1607023200000|2020-12-03 19:20:00|109251.4|109151.4|109273.5|109173.5|109273.5|109173.5|109251.4|109151.4|11
1607023500000|2020-12-03 19:25:00|109270.5|109170.5|109268.5|109168.5|109270.5|109170.5|109268.5|109168.5|6
1607023800000|2020-12-03 19:30:00|109267.5|109167.5|109268|109168|109268|109168|109267.5|109167.5|2
1607024100000|2020-12-03 19:35:00|109267|109167|109268|109168|109268|109168|109267|109167|3
1607024400000|2020-12-03 19:40:00|109266.5|109166.5|109251.3|109151.3|109266.5|109166.5|109251.3|109151.3|8
1607024700000|2020-12-03 19:45:00|109251|109151|109249.8|109149.8|109251|109151|109248.5|109148.5|4
1607025000000|2020-12-03 19:50:00|109249.5|109149.5|109254|109154|109254|109154|109239.5|109139.5|11
1607025300000|2020-12-03 19:55:00|109254.5|109154.5|109251|109151|109256.5|109156.5|109251|109151|8
1607025600000|2020-12-03 20:00:00|109250.6|109150.6|109249.5|109149.5|109251|109151|109249.5|109149.5|3
1607026800000|2020-12-03 20:20:00|109243|109143|109237|109137|109243|109143|109230.1|109130.1|17
1607027100000|2020-12-03 20:25:00|109237.1|109137.1|109249.8|109049.8|109249.8|109137.1|109146|109041.8|41
1607027400000|2020-12-03 20:30:00|109254.8|109054.8|109267.3|109067.3|109267.3|109067.3|109254.8|109054.8|3
1607027700000|2020-12-03 20:35:00|109269.8|109069.8|109279.5|109079.5|109279.5|109161.6|109261.6|109069.8|6
1607028000000|2020-12-03 20:40:00|109280|109080|109363.8|109163.8|109430.8|109230.8|109279.7|109079.7|59
1607028300000|2020-12-03 20:45:00|109376.3|109176.3|109333.8|109133.8|109376.3|109176.3|109326.3|109126.3|10
1607028600000|2020-12-03 20:50:00|109341.5|109141.5|109352.8|109152.8|109355.3|109199.8|109279.7|109131.8|12
1607028900000|2020-12-03 20:55:00|109357.8|109157.8|109381.2|109181.2|109381.2|109181.2|109357.8|109157.8|6
1607043600000|2020-12-04 01:00:00|109054|108954|109048.5|108948.5|109064|108964|109044|108944|42
1607043900000|2020-12-04 01:05:00|109044|108944|109047|108947|109048.5|108948.5|109000|108900|44
1607044200000|2020-12-04 01:10:00|109046|108946|109055.5|108955.5|109066|108966|109039|108939|42
1607044500000|2020-12-04 01:15:00|109049|108949|109045.5|108945.5|109071|108971|109035|108935|50
1607044800000|2020-12-04 01:20:00|109040.5|108940.5|109024|108924|109045|108945|109004.5|108904.5|26
1607045100000|2020-12-04 01:25:00|109028.5|108928.5|109028.5|108928.5|109064|108964|109028.5|108928.5|36
1607045400000|2020-12-04 01:30:00|109024|108924|109040.5|108940.5|109056.3|108956.3|109024|108924|38
1607045700000|2020-12-04 01:35:00|109041|108941|109030.5|108930.5|109050.5|108950.5|109025|108925|20
1607046000000|2020-12-04 01:40:00|109025|108925|109034|108934|109048.9|108948.9|109005.5|108905.5|55
1607046300000|2020-12-04 01:45:00|109034.5|108934.5|109022|108922|109042.7|108942.7|109001.3|108901.3|80
1607046600000|2020-12-04 01:50:00|109010.3|108910.3|109022|108922|109024.5|108924.5|109004.5|108904.5|36
1607046900000|2020-12-04 01:55:00|109024.5|108924.5|109022|108922|109036.5|108936.5|109016.5|108916.5|33
1607047200000|2020-12-04 02:00:00|109023|108923|109034|108934|109044.5|108944.5|109006|108906|32
1607047500000|2020-12-04 02:05:00|109043.5|108943.5|109030.5|108930.5|109050.5|108950.5|109030.5|108930.5|12
1607047800000|2020-12-04 02:10:00|109035|108935|109035|108935|109045.5|108945.5|109025|108925|15
1607048100000|2020-12-04 02:15:00|109031.2|108931.2|108910|108810|109031.2|108931.2|108905.4|108805.4|88
1607048400000|2020-12-04 02:20:00|108903.5|108803.5|108805.8|108705.8|108920|108820|108786.3|108686.3|166
1607048700000|2020-12-04 02:25:00|108814|108714|108737.8|108637.8|108843.3|108743.3|108719.7|108619.7|149
1607049000000|2020-12-04 02:30:00|108748|108648|108744.3|108644.3|108774.3|108674.3|108734.5|108634.5|94
1607049300000|2020-12-04 02:35:00|108744.5|108644.5|108755|108655|108776.5|108676.5|108744.3|108644.3|79
1607049600000|2020-12-04 02:40:00|108754.5|108654.5|108778|108678|108780.8|108680.8|108748.5|108648.5|68
1607049900000|2020-12-04 02:45:00|108771.8|108671.8|108735|108635|108771.8|108671.8|108725|108625|59
1607050200000|2020-12-04 02:50:00|108725.5|108625.5|108655.5|108555.5|108729.2|108629.2|108655.5|108555.5|70
1607050500000|2020-12-04 02:55:00|108646.9|108546.9|108536|108436|108646.9|108546.9|108533.5|108433.5|208
1607050800000|2020-12-04 03:00:00|108536.5|108436.5|108588|108488|108593.5|108493.5|108524|108424|195
1607051100000|2020-12-04 03:05:00|108587|108487|108553|108453|108622.8|108522.8|108543|108443|114
1607051400000|2020-12-04 03:10:00|108547.5|108447.5|108558|108458|108567.5|108467.5|108517.5|108417.5|83
1607051700000|2020-12-04 03:15:00|108558.5|108458.5|108510.3|108410.3|108560|108460|108503.5|108403.5|56
1607052000000|2020-12-04 03:20:00|108510.5|108410.5|108518|108418|108518|108418|108483|108383|55
1607052300000|2020-12-04 03:25:00|108523.3|108423.3|108501.5|108401.5|108528.3|108428.3|108496|108396|36
1607052600000|2020-12-04 03:30:00|108502|108402|108541.5|108441.5|108546.5|108446.5|108502|108402|60
1607052900000|2020-12-04 03:35:00|108543|108443|108546.5|108446.5|108547|108447|108506.8|108406.8|75
1607053200000|2020-12-04 03:40:00|108546|108446|108617|108517|108625.5|108525.5|108546|108446|82
1607053500000|2020-12-04 03:45:00|108617.5|108517.5|108702.3|108602.3|108707|108607|108617.5|108517.5|137
1607053800000|2020-12-04 03:50:00|108706|108606|108637.3|108537.3|108706|108606|108621|108521|76
1607054100000|2020-12-04 03:55:00|108636.3|108536.3|108631|108531|108650.5|108550.5|108616|108516|65
1607054400000|2020-12-04 04:00:00|108631.5|108531.5|108641|108541|108655.5|108555.5|108625|108525|30
1607054700000|2020-12-04 04:05:00|108640.5|108540.5|108565.5|108465.5|108642|108542|108564.5|108464.5|60
1607055000000|2020-12-04 04:10:00|108559.3|108459.3|108544.4|108444.4|108560|108460|108518.5|108418.5|61
1607055300000|2020-12-04 04:15:00|108545|108445|108545|108445|108550.5|108450.5|108535.5|108435.5|20
1607055600000|2020-12-04 04:20:00|108545.2|108445.2|108581.5|108481.5|108611.5|108511.5|108545.2|108445.2|62
1607055900000|2020-12-04 04:25:00|108591.5|108491.5|108566|108466|108611.5|108511.5|108566|108466|40
1607056200000|2020-12-04 04:30:00|108560.3|108460.3|108546.5|108446.5|108560.3|108460.3|108535.5|108435.5|23
1607056500000|2020-12-04 04:35:00|108546|108446|108541.5|108441.5|108546|108446|108531.5|108431.5|16
1607056800000|2020-12-04 04:40:00|108546|108446|108491|108391|108546|108446|108480.5|108380.5|48
1607057100000|2020-12-04 04:45:00|108485|108385|108480.5|108380.5|108496.5|108396.5|108476|108376|44
1607057400000|2020-12-04 04:50:00|108485|108385|108454.9|108354.9|108508.8|108408.8|108450|108350|76
1607057700000|2020-12-04 04:55:00|108445|108345|108421|108321|108461|108361|108420.5|108320.5|59
1607058000000|2020-12-04 05:00:00|108420.5|108320.5|108400|108300|108420.5|108320.5|108359.8|108259.8|99
1607058300000|2020-12-04 05:05:00|108394.5|108294.5|108380.5|108280.5|108400.5|108300.5|108375|108275|55
1607058600000|2020-12-04 05:10:00|108385|108285|108423.5|108323.5|108463.6|108363.6|108383|108283|97
1607058900000|2020-12-04 05:15:00|108423|108323|108370|108270|108423|108323|108363.5|108263.5|101
1607059200000|2020-12-04 05:20:00|108369|108269|108333.3|108233.3|108370|108270|108328.5|108228.5|81
1607059500000|2020-12-04 05:25:00|108323.5|108223.5|108280|108180|108323.8|108223.8|108250.7|108150.7|118
1607059800000|2020-12-04 05:30:00|108275|108175|108275|108175|108295|108195|108260|108160|45
1607060100000|2020-12-04 05:35:00|108275.2|108175.2|108288.8|108188.8|108291.2|108191.2|108265|108165|52
1607060400000|2020-12-04 05:40:00|108296.3|108196.3|108347.5|108247.5|108351|108251|108296.3|108196.3|65
1607060700000|2020-12-04 05:45:00|108340.5|108240.5|108423|108323|108440.8|108340.8|108328|108228|181
1607061000000|2020-12-04 05:50:00|108423.5|108323.5|108483|108383|108483|108383|108408.5|108308.5|69
1607061300000|2020-12-04 05:55:00|108490.8|108390.8|108420|108320|108504|108404|108368.8|108268.8|172
1607061600000|2020-12-04 06:00:00|108421|108321|108426.5|108326.5|108468.3|108368.3|108408.3|108308.3|153
1607061900000|2020-12-04 06:05:00|108426|108326|108391.5|108291.5|108426|108326|108390.8|108290.8|68
1607062200000|2020-12-04 06:10:00|108398.8|108298.8|108425|108325|108425.5|108325.5|108375.8|108275.8|44
1607062500000|2020-12-04 06:15:00|108425.5|108325.5|108396|108296|108426.5|108326.5|108381.3|108281.3|114
1607062800000|2020-12-04 06:20:00|108397|108297|108340.3|108240.3|108402.5|108302.5|108340.3|108240.3|89
1607063100000|2020-12-04 06:25:00|108337.5|108237.5|108230.5|108130.5|108360.5|108260.5|108178|108052.5|249
1607063400000|2020-12-04 06:30:00|108220.5|108120.5|108226.5|108126.5|108266|108158|108210|108065.5|78
1607063700000|2020-12-04 06:35:00|108223|108123|108243|108143|108255|108155|108216.5|108116.5|47
1607064000000|2020-12-04 06:40:00|108247.5|108147.5|108421|108221|108437|108263|108247.5|108147.5|70
1607064300000|2020-12-04 06:45:00|108421.5|108221.5|108362.5|108262.5|108422|108268.5|108358|108217|19
1607064600000|2020-12-04 06:50:00|108367|108267|108386|108286|108442|108291|108362.5|108236.5|27
1607064900000|2020-12-04 06:55:00|108385.5|108285.5|108476|108276|108476|108341|108380.5|108221.5|56
1607065200000|2020-12-04 07:00:00|108425.5|108325.5|108450|108350|108450.5|108350.5|108421|108321|31
1607065500000|2020-12-04 07:05:00|108450.5|108350.5|108445|108345|108450.5|108350.5|108445|108345|6
1607065800000|2020-12-04 07:10:00|108447|108347|108471|108371|108516|108380|108445.5|108316|30
1607066100000|2020-12-04 07:15:00|108465.5|108365.5|108445|108345|108490|108390|108435|108335|40
1607066400000|2020-12-04 07:20:00|108435|108335|108419|108319|108435|108335|108410|108310|18
1607066700000|2020-12-04 07:25:00|108423|108323|108378.5|108278.5|108426|108326|108363|108202.5|31
1607067000000|2020-12-04 07:30:00|108374.5|108274.5|108369.1|108269.1|108397.5|108274.5|108318.5|108184.5|52
1607067300000|2020-12-04 07:35:00|108373.4|108273.4|108384|108284|108384|108284|108371.7|108271.7|19
1607067600000|2020-12-04 07:40:00|108378.5|108278.5|108372.7|108272.7|108378.5|108278.5|108372.7|108272.7|3
1607067900000|2020-12-04 07:45:00|108373|108273|108437.3|108337.3|108484|108337.3|108368.5|108268.5|30
1607068200000|2020-12-04 07:50:00|108478.5|108278.5|108383.1|108283.1|108478.5|108324|108383.1|108278.5|22
1607068500000|2020-12-04 07:55:00|108383.6|108283.6|108338.4|108238.4|108400|108283.6|108338.4|108182.5|17
1607068800000|2020-12-04 08:00:00|108338.9|108238.9|108410|108310|108410|108310|108335.6|108235.6|72
1607069100000|2020-12-04 08:05:00|108405|108305|108415|108315|108430|108330|108395|108295|38
1607069400000|2020-12-04 08:10:00|108424.9|108324.9|108435|108335|108485|108340|108424.9|108275|13
1607069700000|2020-12-04 08:15:00|108441|108341|108405|108305|108446|108346|108405|108305|21
1607070000000|2020-12-04 08:20:00|108415|108315|108420|108320|108440|108340|108405|108305|15
1607070300000|2020-12-04 08:25:00|108425|108325|108540|108340|108540|108377.9|108425|108275|13
1607070600000|2020-12-04 08:30:00|108538.5|108338.5|108509.6|108309.6|108540|108346.9|108441.1|108295.1|41
1607070900000|2020-12-04 08:35:00|108521|108321|108430|108330|108530|108370|108425.2|108309.5|67
1607071200000|2020-12-04 08:40:00|108434.5|108334.5|108425|108325|108499.2|108342.8|108420|108280|19
1607071500000|2020-12-04 08:45:00|108428.4|108328.4|108430|108330|108430|108330|108420|108320|10
1607071800000|2020-12-04 08:50:00|108435|108335|108430|108330|108440|108340|108420|108320|20
1607072100000|2020-12-04 08:55:00|108442.5|108342.5|108430|108330|108500.2|108359.7|108420|108293.5|28
1607072400000|2020-12-04 09:00:00|108435|108335|108420|108320|108440|108340|108420|108320|17
1607072700000|2020-12-04 09:05:00|108413.8|108313.8|108380|108280|108413.8|108313.8|108377.7|108277.7|25
1607073000000|2020-12-04 09:10:00|108386.2|108286.2|108370|108270|108395|108295|108370|108270|16
1607073300000|2020-12-04 09:15:00|108368.7|108268.7|108385|108285|108390|108290|108368.7|108268.7|21
1607073600000|2020-12-04 09:20:00|108384.9|108284.9|108380|108280|108385|108285|108360|108260|13
1607073900000|2020-12-04 09:25:00|108375|108275|108380|108280|108380|108280|108375|108275|3
1607074200000|2020-12-04 09:30:00|108375|108275|108410|108310|108410|108310|108365|108265|11
1607074500000|2020-12-04 09:35:00|108400|108300|108390|108290|108400|108300|108390|108290|3
1607074800000|2020-12-04 09:40:00|108395|108295|108405|108305|108405|108305|108395|108295|3
1607075100000|2020-12-04 09:45:00|108400|108300|108425|108325|108482.3|108335|108400|108263|25
1607075400000|2020-12-04 09:50:00|108420|108320|108435|108335|108440|108340|108415.9|108315.9|8
1607075700000|2020-12-04 09:55:00|108425|108325|108425|108325|108430|108330|108425|108325|3
1607076000000|2020-12-04 10:00:00|108420|108320|108420|108320|108488|108330|108405|108270|19
1607076300000|2020-12-04 10:05:00|108425|108325|108445|108345|108455|108355|108420|108320|9
1607076600000|2020-12-04 10:10:00|108450|108350|108515|108415|108520|108420|108450|108350|31
1607076900000|2020-12-04 10:15:00|108520|108420|108525|108425|108535|108435|108520|108420|12
1607077200000|2020-12-04 10:20:00|108530|108430|108745|108545|108760|108565|108525|108410|103
1607077500000|2020-12-04 10:25:00|108749.5|108549.5|108735|108635|108812|108652.5|108685|108540.9|87
1607077800000|2020-12-04 10:30:00|108725|108625|108680.5|108480.5|108770|108625|108661|108461|83
1607078100000|2020-12-04 10:35:00|108682|108482|108695|108495|108695|108495|108675|108475|14
1607078400000|2020-12-04 10:40:00|108687.3|108487.3|108680|108580|108720|108590|108655|108485.3|31
1607078700000|2020-12-04 10:45:00|108662.5|108562.5|108720.1|108520.1|108755|108589.3|108662.5|108481|89
1607079000000|2020-12-04 10:50:00|108720|108520|108710|108510|108730|108580|108660|108497.5|41
1607079300000|2020-12-04 10:55:00|108705|108505|108675|108575|108705|108580|108650|108505|26
1607079600000|2020-12-04 11:00:00|108665|108565|108663|108563|108672|108572|108652|108552|44
1607079900000|2020-12-04 11:05:00|108659.6|108559.6|108644.6|108544.6|108683.9|108564|108621.9|108473.8|26
1607080200000|2020-12-04 11:10:00|108629.9|108529.9|108655|108555|108697.5|108555.1|108623|108488.5|38
1607080500000|2020-12-04 11:15:00|108658|108558|108669.4|108569.4|108682.1|108582.1|108646.6|108546.6|35
1607080800000|2020-12-04 11:20:00|108674|108574|108674|108574|108674|108574|108674|108574|1
1607081400000|2020-12-04 11:30:00|108674.9|108574.9|108674.9|108574.9|108674.9|108574.9|108665|108565|14
1607081700000|2020-12-04 11:35:00|108671.9|108571.9|108660|108560|108671.9|108571.9|108654.3|108554.3|8
1607082000000|2020-12-04 11:40:00|108655|108555|108640.8|108540.8|108655|108555|108640.8|108540.8|9
1607082300000|2020-12-04 11:45:00|108635|108535|108645|108545|108645|108545|108635|108535|4
1607082600000|2020-12-04 11:50:00|108640|108540|108664.2|108564.2|108670.1|108570.1|108640|108540|15
1607082900000|2020-12-04 11:55:00|108685.7|108585.7|108690|108590|108756.4|108616.2|108685.7|108554.2|36
1607083200000|2020-12-04 12:00:00|108687.5|108587.5|108689.5|108489.5|108728|108594.7|108683|108483|49
1607083500000|2020-12-04 12:05:00|108689|108489|108709.8|108509.8|108721.1|108521.1|108656.2|108456.2|59
1607083800000|2020-12-04 12:10:00|108718.5|108518.5|108652.3|108552.3|108718.5|108564.5|108652.3|108508.2|7
1607084100000|2020-12-04 12:15:00|108661.3|108561.3|108655.9|108555.9|108712.5|108566|108643.7|108486.5|24
1607084400000|2020-12-04 12:20:00|108667|108467|108633.4|108533.4|108668|108533.4|108633.4|108467|3
1607084700000|2020-12-04 12:25:00|108617|108517|108623|108523|108632.3|108532.3|108617|108517|6
1607085000000|2020-12-04 12:30:00|108655.9|108555.9|108659|108459|108682|108555.9|108623|108459|11
1607085300000|2020-12-04 12:35:00|108658.5|108458.5|108664.5|108464.5|108664.5|108464.5|108655.5|108455.5|10
1607085600000|2020-12-04 12:40:00|108665|108465|108632|108532|108694.5|108539.5|108630.6|108465|11
1607085900000|2020-12-04 12:45:00|108638|108538|108632.8|108532.8|108638|108538|108632|108532|6
1607086200000|2020-12-04 12:50:00|108626.1|108526.1|108659.2|108559.2|108668|108568|108613.1|108513.1|21
1607086500000|2020-12-04 12:55:00|108654.2|108554.2|108668|108468|108679.5|108554.2|108630.5|108468|21
1607086800000|2020-12-04 13:00:00|108667.5|108467.5|108676|108476|108676|108476|108667|108467|5
1607087100000|2020-12-04 13:05:00|108657.6|108557.6|108664.2|108564.2|108666.6|108566.6|108657.6|108557.6|14
1607087400000|2020-12-04 13:10:00|108664.6|108564.6|108661.1|108561.1|108666.6|108566.6|108659.2|108559.2|8
1607087700000|2020-12-04 13:15:00|108663.6|108563.6|108703|108603|108703|108603|108663.6|108563.6|26
1607088000000|2020-12-04 13:20:00|108698|108598|108709|108609|108715.6|108615.6|108698|108598|7
1607088300000|2020-12-04 13:25:00|108714|108614|108713.5|108613.5|108784.1|108645.5|108713|108584.1|43
1607088600000|2020-12-04 13:30:00|108702.5|108602.5|108751.8|108551.8|108753.8|108602.5|108688.6|108347.6|47
1607088900000|2020-12-04 13:35:00|108751.5|108551.5|108753|108553|108778|108578|108751.5|108551.5|23
1607089200000|2020-12-04 13:40:00|108752.5|108552.5|108756|108556|108756|108556|108718|108518|35
1607089500000|2020-12-04 13:45:00|108761.5|108561.5|108744|108644|108807|108649|108740.7|108556.5|37
1607089800000|2020-12-04 13:50:00|108749|108649|108864.5|108664.5|108882.5|108688.5|108746.5|108639.5|76
1607090100000|2020-12-04 13:55:00|108815|108715|108848.5|108648.5|108860.5|108724|108810|108636|44
1607090400000|2020-12-04 14:00:00|108848|108648|108769|108569|108848|108648|108733|108540|61
1607090700000|2020-12-04 14:05:00|108725|108625|108725|108625|108725|108625|108725|108625|1
1607091000000|2020-12-04 14:10:00|108720|108620|108684|108484|108737.6|108620|108661.3|108477|50
1607091300000|2020-12-04 14:15:00|108678|108478|108602.5|108502.5|108688.5|108520|108585|108418|44
1607091600000|2020-12-04 14:20:00|108595|108495|108577.6|108377.6|108608|108495|108559.5|108359.5|50
1607091900000|2020-12-04 14:25:00|108582.1|108382.1|108585.5|108385.5|108615.5|108449.1|108547.1|108379.5|35
1607092200000|2020-12-04 14:30:00|108586|108386|108537|108337|108589.5|108393.5|108475|108320|33
1607092500000|2020-12-04 14:35:00|108485|108385|108419|108319|108486|108385|108419|108285|40
1607092800000|2020-12-04 14:40:00|108418.5|108318.5|108454|108254|108510.5|108362|108418|108254|77
1607093100000|2020-12-04 14:45:00|108446.5|108246.5|108451.6|108251.6|108451.6|108251.6|108441.5|108241.5|18
1607093400000|2020-12-04 14:50:00|108448.6|108248.6|108456.6|108256.6|108456.6|108256.6|108445|108245|9
1607093700000|2020-12-04 14:55:00|108459.6|108259.6|108459.6|108259.6|108459.6|108259.6|108459.6|108259.6|1
1607094000000|2020-12-04 15:00:00|108460|108260|108455.5|108255.5|108460|108260|108455.5|108255.5|2
1607094300000|2020-12-04 15:05:00|108461|108261|108475.5|108275.5|108475.5|108275.5|108461|108261|6
1607094600000|2020-12-04 15:10:00|108497|108297|108423.5|108323.5|108497|108347|108415|108266|17
1607094900000|2020-12-04 15:15:00|108423|108323|108527|108327|108527|108352|108423|108292|31
1607095200000|2020-12-04 15:20:00|108536|108336|108549.5|108349.5|108553.5|108353.5|108536|108336|7
1607095500000|2020-12-04 15:25:00|108541.2|108341.2|108551|108351|108551|108351|108541.2|108341.2|2
1607095800000|2020-12-04 15:30:00|108546.5|108346.5|108526.8|108326.8|108547|108378|108458.5|108266.7|52
1607096100000|2020-12-04 15:35:00|108527.3|108327.3|108532.5|108332.5|108558.5|108392|108471.4|108324.3|52
1607096400000|2020-12-04 15:40:00|108483|108383|108498|108398|108498|108398|108483|108383|3
1607096700000|2020-12-04 15:45:00|108495.7|108395.7|108512.7|108412.7|108566.7|108439.2|108495.7|108332.2|30
1607097000000|2020-12-04 15:50:00|108535.2|108435.2|108522|108422|108563.2|108437.5|108506.2|108351|26
1607097300000|2020-12-04 15:55:00|108522.5|108422.5|108523|108423|108562.5|108434.5|108508.7|108362|19
1607097600000|2020-12-04 16:00:00|108522|108422|108531.2|108431.2|108537|108437|108514|108414|24
1607097900000|2020-12-04 16:05:00|108532.5|108432.5|108559.5|108459.5|108571.5|108471.5|108532.5|108432.5|52
1607098200000|2020-12-04 16:10:00|108559|108459|108566.2|108466.2|108634.5|108481.5|108547|108414|34
1607098500000|2020-12-04 16:15:00|108565.7|108465.7|108576.5|108476.5|108594.7|108494.7|108555.7|108455.7|48
1607098800000|2020-12-04 16:20:00|108576|108476|108604.8|108504.8|108608.5|108508.5|108575.5|108475.5|27
1607099100000|2020-12-04 16:25:00|108605.3|108505.3|108664|108464|108683.6|108545.6|108593.7|108464|58
1607099400000|2020-12-04 16:30:00|108662|108462|108608.5|108508.5|108680.6|108525.5|108596|108455.5|58
1607099700000|2020-12-04 16:35:00|108611|108511|108581.5|108481.5|108659|108511|108581.5|108459|17
1607100000000|2020-12-04 16:40:00|108581.2|108481.2|108598.8|108398.8|108598.8|108481.5|108515.7|108337.5|89
1607100300000|2020-12-04 16:45:00|108594.8|108394.8|108583.8|108483.8|108594.8|108485|108537.8|108394.8|50
1607100600000|2020-12-04 16:50:00|108585|108485|108553.5|108453.5|108585|108485|108553.5|108453.5|19
1607100900000|2020-12-04 16:55:00|108602|108402|108544|108444|108602|108448|108540|108402|10
1607101200000|2020-12-04 17:00:00|108543|108443|108606|108406|108608.5|108458.5|108543|108406|12
1607101500000|2020-12-04 17:05:00|108545|108445|108599.8|108499.8|108680|108533.6|108545|108445|56
1607101800000|2020-12-04 17:10:00|108599.9|108499.9|108650.5|108450.5|108738|108538|108599.6|108433.5|61
1607102100000|2020-12-04 17:15:00|108651|108451|108603.5|108503.5|108651|108509.3|108603.5|108450.5|10
1607102400000|2020-12-04 17:20:00|108595|108495|108618.6|108418.6|108634.6|108495|108577.5|108418.6|32
1607102700000|2020-12-04 17:25:00|108619.1|108419.1|108622.5|108422.5|108637|108437|108616.6|108416.6|11
1607103000000|2020-12-04 17:30:00|108623.2|108423.2|108554.3|108454.3|108623.2|108460|108554.3|108415|15
1607103300000|2020-12-04 17:35:00|108555.3|108455.3|108611|108411|108611.5|108474.5|108555.3|108411|31
1607103600000|2020-12-04 17:40:00|108613|108413|108581.5|108481.5|108621.6|108483|108555.5|108413|32
1607103900000|2020-12-04 17:45:00|108572|108472|108600|108400|108602.5|108472|108521.5|108385|46
1607104200000|2020-12-04 17:50:00|108599|108399|108596|108396|108599|108399|108596|108396|10
1607104500000|2020-12-04 17:55:00|108609.5|108409.5|108601.5|108401.5|108609.5|108409.5|108599.6|108399.6|6
1607104800000|2020-12-04 18:00:00|108596.5|108396.5|108597|108397|108597|108397|108596.5|108396.5|2
1607105400000|2020-12-04 18:10:00|108608|108408|108611.5|108411.5|108613|108413|108608|108408|8
1607105700000|2020-12-04 18:15:00|108612.5|108412.5|108613|108413|108613|108413|108612.5|108412.5|2
1607106300000|2020-12-04 18:25:00|108555|108455|108553.3|108453.3|108555|108455|108553.3|108453.3|2
1607106900000|2020-12-04 18:35:00|108560|108460|108559|108459|108560|108460|108559|108459|3
1607107200000|2020-12-04 18:40:00|108559.5|108459.5|108560|108460|108563|108463|108559.5|108459.5|5
1607107500000|2020-12-04 18:45:00|108576.5|108476.5|108600.6|108400.6|108602|108484.5|108576.5|108389.5|51
1607107800000|2020-12-04 18:50:00|108606.9|108406.9|108613.4|108413.4|108620.9|108420.9|108605|108405|17
1607108100000|2020-12-04 18:55:00|108615.4|108415.4|108632|108432|108633|108433|108615.4|108415.4|7
1607108400000|2020-12-04 19:00:00|108631|108431|108631|108431|108631|108431|108631|108431|1
1607109000000|2020-12-04 19:10:00|108631.5|108431.5|108626.5|108426.5|108631.5|108431.5|108626.5|108426.5|2
1607109300000|2020-12-04 19:15:00|108630|108430|108626.5|108426.5|108632.3|108432.3|108626.5|108426.5|3
1607109600000|2020-12-04 19:20:00|108619.1|108419.1|108626|108426|108626|108426|108616|108416|3
1607110200000|2020-12-04 19:30:00|108616.5|108416.5|108616.5|108416.5|108616.5|108416.5|108616.5|108416.5|1
1607111100000|2020-12-04 19:45:00|108599.3|108399.3|108548|108448|108610.5|108463.5|108542.5|108398.3|26
1607111400000|2020-12-04 19:50:00|108547.5|108447.5|108543.3|108443.3|108556|108456|108535|108435|32
1607111700000|2020-12-04 19:55:00|108542.8|108442.8|108550.7|108350.7|108555|108442.8|108506.5|108350.2|16
1607112000000|2020-12-04 20:00:00|108551.4|108351.4|108543|108343|108551.4|108351.4|108543|108343|5
1607112300000|2020-12-04 20:05:00|108517.5|108317.5|108510.8|108310.8|108523.5|108323.5|108507|108307|41
1607112600000|2020-12-04 20:10:00|108511|108311|108515.5|108315.5|108517|108317|108511|108311|4
1607112900000|2020-12-04 20:15:00|108517.5|108317.5|108512|108312|108517.5|108317.5|108512|108312|3
1607113800000|2020-12-04 20:30:00|108508|108308|108508|108308|108508|108308|108508|108308|1
1607114100000|2020-12-04 20:35:00|108503.7|108303.7|108508|108308|108508|108308|108503|108303|3
1607114400000|2020-12-04 20:40:00|108503|108303|108503|108303|108503|108303|108503|108303|1
1607114700000|2020-12-04 20:45:00|108506.2|108306.2|108573.8|108373.8|108576.1|108376.1|108448.5|108286|25
1607115000000|2020-12-04 20:50:00|108565.9|108365.9|108526.4|108326.4|108565.9|108365.9|108517|108317|6
1607115300000|2020-12-04 20:55:00|108542.5|108342.5|108548.4|108348.4|108561.6|108424|108520.5|108324|12
1607302800000|2020-12-07 01:00:00|108213|108113|108265.3|108165.3|108272.5|108172.5|108193|108093|73
1607303100000|2020-12-07 01:05:00|108259.3|108159.3|108316.3|108216.3|108341.8|108241.8|108258.8|108158.8|84
1607303400000|2020-12-07 01:10:00|108316.8|108216.8|108323.5|108223.5|108350.5|108250.5|108303|108203|87
1607303700000|2020-12-07 01:15:00|108330|108230|108365.5|108265.5|108365.5|108265.5|108313.5|108213.5|40
1607304000000|2020-12-07 01:20:00|108364.3|108264.3|108379.5|108279.5|108430.5|108330.5|108364.3|108264.3|161
1607304300000|2020-12-07 01:25:00|108380|108280|108350.5|108250.5|108384|108284|108326.5|108226.5|170
1607304600000|2020-12-07 01:30:00|108351.5|108251.5|108410.8|108310.8|108411.3|108311.3|108350.5|108250.5|110
1607304900000|2020-12-07 01:35:00|108406.5|108306.5|108462.5|108362.5|108462.5|108362.5|108401.5|108301.5|115
1607305200000|2020-12-07 01:40:00|108464.5|108364.5|108436|108336|108476.1|108376.1|108435.4|108335.4|70
1607305500000|2020-12-07 01:45:00|108427|108327|108423.3|108323.3|108446|108346|108420.5|108320.5|50
1607305800000|2020-12-07 01:50:00|108421.5|108321.5|108377.5|108277.5|108421.5|108321.5|108366.5|108266.5|116
1607306100000|2020-12-07 01:55:00|108377|108277|108397|108297|108399|108299|108376.9|108276.9|38
1607306400000|2020-12-07 02:00:00|108392.1|108292.1|108383.5|108283.5|108406.9|108306.9|108373.5|108273.5|57
1607306700000|2020-12-07 02:05:00|108387.2|108287.2|108393.5|108293.5|108393.5|108293.5|108383.5|108283.5|11
1607307000000|2020-12-07 02:10:00|108397|108297|108391.5|108291.5|108397|108297|108386|108286|9
1607307300000|2020-12-07 02:15:00|108387.5|108287.5|108396|108296|108396|108296|108386.5|108286.5|13
1607307600000|2020-12-07 02:20:00|108391.5|108291.5|108345.9|108245.9|108391.5|108291.5|108335.4|108235.4|45
1607307900000|2020-12-07 02:25:00|108345.8|108245.8|108347.5|108247.5|108349|108249|108335.5|108235.5|22
1607308200000|2020-12-07 02:30:00|108339.5|108239.5|108315.5|108215.5|108339.5|108239.5|108309|108209|20
1607308500000|2020-12-07 02:35:00|108321.9|108221.9|108338.1|108238.1|108348|108248|108308|108208|31
1607308800000|2020-12-07 02:40:00|108337.1|108237.1|108354.5|108254.5|108364|108264|108333.5|108233.5|28
1607309100000|2020-12-07 02:45:00|108350|108250|108317.9|108217.9|108350|108250|108306|108206|54
1607309400000|2020-12-07 02:50:00|108317.8|108217.8|108307|108207|108320|108220|108307|108207|27
1607309700000|2020-12-07 02:55:00|108301.1|108201.1|108243|108143|108301.1|108201.1|108243|108143|61
1607310000000|2020-12-07 03:00:00|108235.5|108135.5|108276.4|108176.4|108278.5|108178.5|108219.7|108119.7|97
1607310300000|2020-12-07 03:05:00|108276.9|108176.9|108297|108197|108306.5|108206.5|108276.8|108176.8|50
1607310600000|2020-12-07 03:10:00|108293.5|108193.5|108273.5|108173.5|108293.5|108193.5|108273|108173|12
1607310900000|2020-12-07 03:15:00|108268|108168|108267.1|108167.1|108273|108173|108246.4|108146.4|45
1607311200000|2020-12-07 03:20:00|108267|108167|108288.4|108188.4|108288.4|108188.4|108267|108167|19
1607311500000|2020-12-07 03:25:00|108287|108187|108286.5|108186.5|108317.5|108217.5|108286|108186|27
1607311800000|2020-12-07 03:30:00|108284.6|108184.6|108276.5|108176.5|108287|108187|108273|108173|35
1607312100000|2020-12-07 03:35:00|108283.5|108183.5|108296.5|108196.5|108299|108199|108283.5|108183.5|15
1607312400000|2020-12-07 03:40:00|108296.9|108196.9|108326.9|108226.9|108333.5|108233.5|108296.9|108196.9|36
1607312700000|2020-12-07 03:45:00|108327.4|108227.4|108295.5|108195.5|108327.4|108227.4|108295.5|108195.5|23
1607313000000|2020-12-07 03:50:00|108296.5|108196.5|108293.5|108193.5|108299|108199|108283.5|108183.5|23
1607313300000|2020-12-07 03:55:00|108297|108197|108313.5|108213.5|108323.5|108223.5|108293.5|108193.5|22
1607313600000|2020-12-07 04:00:00|108316.5|108216.5|108323.5|108223.5|108323.8|108223.8|108313.5|108213.5|14
1607313900000|2020-12-07 04:05:00|108317|108217|108293.5|108193.5|108323.5|108223.5|108293.5|108193.5|13
1607314200000|2020-12-07 04:10:00|108303.5|108203.5|108283.5|108183.5|108303.5|108203.5|108283|108183|18
1607314500000|2020-12-07 04:15:00|108275|108175|108270.5|108170.5|108283.5|108183.5|108261.5|108161.5|26
1607314800000|2020-12-07 04:20:00|108275|108175|108285|108185|108295|108195|108275|108175|12
1607315100000|2020-12-07 04:25:00|108291.9|108191.9|108295|108195|108306.5|108206.5|108290.5|108190.5|20
1607315400000|2020-12-07 04:30:00|108296.4|108196.4|108285|108185|108296.4|108196.4|108285|108185|8
1607315700000|2020-12-07 04:35:00|108283.6|108183.6|108290.5|108190.5|108295.5|108195.5|108275.5|108175.5|17
1607316000000|2020-12-07 04:40:00|108295|108195|108290.5|108190.5|108295.5|108195.5|108280.5|108180.5|26
1607316300000|2020-12-07 04:45:00|108285|108185|108285|108185|108295.5|108195.5|108285|108185|13
1607316600000|2020-12-07 04:50:00|108285.5|108185.5|108290.5|108190.5|108295|108195|108285|108185|13
1607316900000|2020-12-07 04:55:00|108285|108185|108275|108175|108295|108195|108273.6|108173.6|23
1607317200000|2020-12-07 05:00:00|108280.5|108180.5|108260.5|108160.5|108280.5|108180.5|108250.5|108150.5|15
1607317500000|2020-12-07 05:05:00|108255|108155|108280.5|108180.5|108295|108195|108240.5|108140.5|38
1607317800000|2020-12-07 05:10:00|108275.5|108175.5|108285|108185|108300.5|108200.5|108275.5|108175.5|16
1607318100000|2020-12-07 05:15:00|108294.5|108194.5|108300.5|108200.5|108310.5|108210.5|108280.5|108180.5|19
1607318400000|2020-12-07 05:20:00|108295|108195|108275.5|108175.5|108305.5|108205.5|108275.5|108175.5|17
1607318700000|2020-12-07 05:25:00|108276|108176|108275|108175|108285.5|108185.5|108275|108175|21
1607319000000|2020-12-07 05:30:00|108265.5|108165.5|108275.5|108175.5|108281|108181|108265|108165|16
1607319300000|2020-12-07 05:35:00|108280.5|108180.5|108280.5|108180.5|108285.5|108185.5|108275|108175|11
1607319600000|2020-12-07 05:40:00|108285|108185|108273.6|108173.6|108290.5|108190.5|108273.6|108173.6|23
1607319900000|2020-12-07 05:45:00|108271|108171|108275.5|108175.5|108275.5|108175.5|108240.5|108140.5|42
1607320200000|2020-12-07 05:50:00|108276|108176|108285|108185|108290.5|108190.5|108259.5|108159.5|40
1607320500000|2020-12-07 05:55:00|108286.4|108186.4|108260.5|108160.5|108286.4|108186.4|108250.5|108150.5|33
1607320800000|2020-12-07 06:00:00|108265.5|108165.5|108280.5|108180.5|108280.5|108180.5|108265|108165|13
1607321100000|2020-12-07 06:05:00|108289|108189|108310.5|108210.5|108312|108212|108285.5|108185.5|55
1607321400000|2020-12-07 06:10:00|108305|108205|108306|108206|108310.5|108210.5|108290.5|108190.5|29
1607321700000|2020-12-07 06:15:00|108309|108209|108348|108248|108353.5|108253.5|108308|108208|40
1607322000000|2020-12-07 06:20:00|108343.5|108243.5|108297|108197|108348|108248|108296.5|108196.5|110
1607322300000|2020-12-07 06:25:00|108295|108195|108279.5|108179.5|108332.7|108232.7|108271.7|108171.7|218
1607322600000|2020-12-07 06:30:00|108283.5|108183.5|108341|108241|108370|108270|108283|108183|101
1607322900000|2020-12-07 06:35:00|108342|108242|108275|108175|108356.5|108242|108275|108146|32
1607323200000|2020-12-07 06:40:00|108280|108180|108333.5|108233.5|108333.5|108233.5|108280|108180|50
1607323500000|2020-12-07 06:45:00|108336|108236|108370.5|108270.5|108399.3|108299.3|108336|108236|56
1607323800000|2020-12-07 06:50:00|108370.3|108270.3|108346|108246|108433|108288.5|108341|108186|37
1607324100000|2020-12-07 06:55:00|108342.5|108242.5|108354|108254|108391|108254|108292.5|108191|83
1607324400000|2020-12-07 07:00:00|108354.5|108254.5|108346|108246|108358|108258|108325.5|108225.5|73
1607324700000|2020-12-07 07:05:00|108345|108245|108350.3|108250.3|108366.5|108266.5|108345|108245|25
1607325000000|2020-12-07 07:10:00|108351.3|108251.3|108451.5|108251.5|108452|108307.3|108351.3|108251.3|60
1607325300000|2020-12-07 07:15:00|108450.5|108250.5|108372.5|108272.5|108458.5|108303|108372|108249|44
1607325600000|2020-12-07 07:20:00|108371.5|108271.5|108385.5|108285.5|108391.5|108291.5|108371.5|108271.5|14
1607325900000|2020-12-07 07:25:00|108382.5|108282.5|108392.5|108292.5|108392.5|108292.5|108378|108278|10
1607326200000|2020-12-07 07:30:00|108391.1|108291.1|108391.8|108291.8|108391.8|108291.8|108391.1|108291.1|2
1607326500000|2020-12-07 07:35:00|108397.8|108297.8|108399.3|108299.3|108400.5|108300.5|108391.3|108291.3|13
1607326800000|2020-12-07 07:40:00|108401.3|108301.3|108401.3|108301.3|108404|108304|108391.8|108291.8|13
1607327100000|2020-12-07 07:45:00|108394|108294|108407|108307|108407|108307|108391.3|108291.3|5
1607327400000|2020-12-07 07:50:00|108406.9|108306.9|108406.3|108306.3|108411.5|108311.5|108391.8|108291.8|22
1607327700000|2020-12-07 07:55:00|108401.3|108301.3|108412.4|108312.4|108412.4|108312.4|108388.8|108288.8|23
1607328000000|2020-12-07 08:00:00|108421.9|108321.9|108473.5|108373.5|108523.5|108393.5|108405.9|108305.9|61
1607328300000|2020-12-07 08:05:00|108477.2|108377.2|108550.1|108350.1|108595.7|108400|108477.2|108331.9|57
1607328600000|2020-12-07 08:10:00|108545.1|108345.1|108527.4|108427.4|108577.7|108447.3|108489|108335.5|104
1607328900000|2020-12-07 08:15:00|108520.8|108420.8|108510.7|108410.7|108523.5|108423.5|108505.8|108405.8|19
1607329200000|2020-12-07 08:20:00|108510.8|108410.8|108499|108399|108516.3|108416.3|108495|108395|27
1607329500000|2020-12-07 08:25:00|108498.9|108398.9|108517|108417|108519.1|108419.1|108498.9|108398.9|18
1607329800000|2020-12-07 08:30:00|108521.6|108421.6|108590.3|108490.3|108603.9|108503.9|108517|108417|89
1607330100000|2020-12-07 08:35:00|108608.3|108508.3|108583|108483|108618.9|108518.9|108583|108483|28
1607330400000|2020-12-07 08:40:00|108587|108487|108637.3|108537.3|108637.3|108537.3|108582.1|108482.1|22
1607330700000|2020-12-07 08:45:00|108636.5|108536.5|108690.3|108590.3|108730.3|108610.5|108636.5|108528|93
1607331000000|2020-12-07 08:50:00|108690.4|108590.4|108692.4|108592.4|108733.5|108633.5|108686.8|108586.8|66
1607331300000|2020-12-07 08:55:00|108689.4|108589.4|108670|108570|108689.4|108589.4|108667.3|108567.3|8
1607331600000|2020-12-07 09:00:00|108665.4|108565.4|108718.4|108618.4|108718.4|108618.4|108665.4|108565.4|39
1607331900000|2020-12-07 09:05:00|108715.9|108615.9|108718.4|108618.4|108719.6|108619.6|108708.4|108608.4|13
1607332200000|2020-12-07 09:10:00|108720.9|108620.9|108770.7|108670.7|108775.6|108675.6|108718.4|108618.4|50
1607332500000|2020-12-07 09:15:00|108770.3|108670.3|108772.3|108672.3|108786.1|108686.1|108761.7|108661.7|61
1607332800000|2020-12-07 09:20:00|108770.1|108670.1|108782.5|108682.5|108785.1|108685.1|108762.5|108662.5|35
1607333100000|2020-12-07 09:25:00|108782.8|108682.8|108805.9|108705.9|108816.3|108716.3|108780.1|108680.1|60
1607333400000|2020-12-07 09:30:00|108800.2|108700.2|108805.1|108705.1|108805.9|108705.9|108799.5|108699.5|11
1607333700000|2020-12-07 09:35:00|108804|108704|108815|108715|108815.1|108715.1|108791.5|108691.5|21
1607334000000|2020-12-07 09:40:00|108809.5|108709.5|108835.2|108735.2|108835.2|108735.2|108809.5|108709.5|26
1607334300000|2020-12-07 09:45:00|108834.5|108734.5|108814.6|108714.6|108835.1|108735.1|108813|108713|7
1607334600000|2020-12-07 09:50:00|108805.3|108705.3|108794|108694|108825.5|108705.3|108770.7|108611.6|72
1607334900000|2020-12-07 09:55:00|108794.1|108694.1|108739.5|108639.5|108795|108695|108737.5|108588.3|37
1607335200000|2020-12-07 10:00:00|108735.1|108635.1|108742.1|108542.1|108767.4|108635.1|108676.6|108495.1|76
1607335500000|2020-12-07 10:05:00|108742.8|108542.8|108805.9|108605.9|108820.6|108663.2|108740.5|108542.1|47
1607335800000|2020-12-07 10:10:00|108810.1|108610.1|108723.6|108623.6|108810.1|108640.9|108713.9|108579.3|34
1607336100000|2020-12-07 10:15:00|108722.8|108622.8|108782.1|108582.1|108782.6|108634.5|108720|108574.8|11
1607336400000|2020-12-07 10:20:00|108726.6|108626.6|108722.8|108622.8|108792.1|108647.7|108722.8|108592.1|10
1607336700000|2020-12-07 10:25:00|108734.5|108634.5|108722.8|108622.8|108734.5|108634.5|108722.8|108622.8|5
1607337000000|2020-12-07 10:30:00|108724|108624|108722.8|108622.8|108724|108624|108722.8|108622.8|2
1607337300000|2020-12-07 10:35:00|108730|108630|108794.8|108594.8|108795.1|108650.1|108730|108594.8|15
1607337900000|2020-12-07 10:45:00|108791.8|108591.8|108743.8|108643.8|108803.1|108650.1|108743.6|108591.8|13
1607338200000|2020-12-07 10:50:00|108744.8|108644.8|108759|108659|108805.1|108663.3|108741.7|108605.1|23
1607338500000|2020-12-07 10:55:00|108807.8|108607.8|108755.1|108655.1|108807.8|108659|108734.9|108607.8|18
1607338800000|2020-12-07 11:00:00|108748.1|108648.1|108819.6|108619.6|108819.6|108659|108748.1|108605.1|8
1607339100000|2020-12-07 11:05:00|108820|108620|108775.1|108675.1|108820|108680.1|108758|108619.6|12
1607339400000|2020-12-07 11:10:00|108770.1|108670.1|108785.1|108685.1|108785.1|108685.1|108770.1|108670.1|10
1607339700000|2020-12-07 11:15:00|108786.3|108686.3|108755.1|108655.1|108811.5|108686.3|108741.1|108610.1|25
1607340000000|2020-12-07 11:20:00|108757.5|108657.5|108750.1|108650.1|108757.5|108657.5|108750.1|108650.1|3
1607340300000|2020-12-07 11:25:00|108745.1|108645.1|108755.1|108655.1|108755.1|108655.1|108745.1|108645.1|2
1607340600000|2020-12-07 11:30:00|108757.5|108657.5|108755.1|108655.1|108757.5|108657.5|108755.1|108655.1|5
1607340900000|2020-12-07 11:35:00|108752.5|108652.5|108745.1|108645.1|108752.5|108652.5|108745.1|108645.1|3
1607341200000|2020-12-07 11:40:00|108740.1|108640.1|108735.1|108635.1|108740.1|108640.1|108735.1|108635.1|2
1607341500000|2020-12-07 11:45:00|108728|108628|108745|108545|108779.6|108629.6|108695.5|108545|15
1607342100000|2020-12-07 11:55:00|108689.5|108589.5|108668.3|108568.3|108689.5|108589.5|108665.9|108565.9|11
1607342400000|2020-12-07 12:00:00|108665.9|108565.9|108685.1|108585.1|108726.5|108585.1|108662.5|108525.1|9
1607342700000|2020-12-07 12:05:00|108692.6|108592.6|108745.1|108545.1|108745.1|108597|108692.6|108545.1|3
1607343000000|2020-12-07 12:10:00|108744.1|108544.1|108745.1|108545.1|108745.1|108587.7|108686.7|108532.5|9
1607343300000|2020-12-07 12:15:00|108739.6|108539.6|108745.1|108545.1|108745.1|108545.1|108739.6|108539.6|4
1607343900000|2020-12-07 12:25:00|108746.5|108546.5|108745.1|108545.1|108746.5|108602.5|108700|108545.1|5
1607344800000|2020-12-07 12:40:00|108732.5|108632.5|108746|108546|108768.3|108632.5|108732.5|108545.1|7
1607345100000|2020-12-07 12:45:00|108754.8|108554.8|108746|108546|108754.8|108554.8|108746|108546|2
1607345700000|2020-12-07 12:55:00|108754.8|108554.8|108697|108597|108759.5|108597|108694.5|108545.1|7
1607346300000|2020-12-07 13:05:00|108755.1|108555.1|108657.1|108557.1|108755.1|108617.1|108636.7|108536.7|34
1607346600000|2020-12-07 13:10:00|108655.1|108555.1|108635.1|108535.1|108655.1|108555.1|108635.1|108535.1|21
1607346900000|2020-12-07 13:15:00|108640.1|108540.1|108574.3|108474.3|108640.1|108540.1|108574.3|108474.3|15
1607347200000|2020-12-07 13:20:00|108579.3|108479.3|108537.7|108437.7|108579.3|108479.3|108536.9|108436.9|38
1607347500000|2020-12-07 13:25:00|108535.8|108435.8|108515.1|108415.1|108575.1|108435.8|108515.1|108375.1|5
1607347800000|2020-12-07 13:30:00|108521.5|108421.5|108478.7|108278.7|108521.8|108421.5|108407.8|108249.3|44
1607348100000|2020-12-07 13:35:00|108478.2|108278.2|108446|108246|108487.7|108287.7|108446|108246|29
1607348400000|2020-12-07 13:40:00|108385.1|108285.1|108436.5|108236.5|108453.7|108312.6|108347.5|108220.1|57
1607348700000|2020-12-07 13:45:00|108437|108237|108398.6|108298.6|108453.9|108303.8|108398.6|108228.7|14
1607349000000|2020-12-07 13:50:00|108398.5|108298.5|108429.5|108229.5|108431.4|108298.5|108371.3|108214.5|13
1607349300000|2020-12-07 13:55:00|108424.5|108224.5|108354.2|108254.2|108424.5|108285.1|108354.2|108222.5|17
1607349600000|2020-12-07 14:00:00|108353.5|108253.5|108423|108223|108425|108281|108353|108223|33
1607349900000|2020-12-07 14:05:00|108421.5|108221.5|108422.5|108222.5|108424.5|108224.5|108421.5|108221.5|4
1607350200000|2020-12-07 14:10:00|108424.5|108224.5|108435|108235|108435|108235|108424.5|108224.5|4
1607350500000|2020-12-07 14:15:00|108424.5|108224.5|108439.5|108239.5|108439.5|108239.5|108424.5|108224.5|2
1607351100000|2020-12-07 14:25:00|108437|108237|108439.5|108239.5|108439.5|108239.5|108436|108236|7
1607351400000|2020-12-07 14:30:00|108429.5|108229.5|108429.5|108229.5|108429.5|108229.5|108429.5|108229.5|1
1607351700000|2020-12-07 14:35:00|108361.1|108261.1|108389|108289|108431.5|108296|108361.1|108229.5|11
1607352000000|2020-12-07 14:40:00|108361.1|108261.1|108429.5|108229.5|108431|108262.6|108361.1|108229.5|8
1607352300000|2020-12-07 14:45:00|108434.5|108234.5|108429|108229|108435|108274.5|108355|108227.5|20
1607352600000|2020-12-07 14:50:00|108429.5|108229.5|108434.5|108234.5|108434.5|108295|108390|108215|9
1607352900000|2020-12-07 14:55:00|108435.5|108235.5|108429.5|108229.5|108436|108307.5|108368|108223|63
1607353200000|2020-12-07 15:00:00|108430|108230|108420|108220|108430|108230|108420|108220|2
1607353500000|2020-12-07 15:05:00|108424.5|108224.5|108365.5|108265.5|108425.5|108273.5|108365.5|108223|12
1607353800000|2020-12-07 15:10:00|108366|108266|108365|108265|108366|108266|108363.5|108263.5|18
1607354100000|2020-12-07 15:15:00|108366|108266|108401.5|108301.5|108401.5|108301.5|108366|108266|30
1607354400000|2020-12-07 15:20:00|108400|108300|108425.3|108325.3|108425.3|108325.3|108382|108282|36
1607354700000|2020-12-07 15:25:00|108425.8|108325.8|108475|108275|108475|108328.5|108415.5|108275|25
1607355000000|2020-12-07 15:30:00|108474.5|108274.5|108475|108275|108475|108275|108474.5|108274.5|2
1607355600000|2020-12-07 15:40:00|108417.5|108317.5|108469.5|108269.5|108470|108325|108415.5|108268.5|6
1607355900000|2020-12-07 15:45:00|108410|108310|108414.5|108314.5|108426.1|108326.1|108402.5|108302.5|40
1607356200000|2020-12-07 15:50:00|108465|108265|108465|108265|108465|108265|108465|108265|1
1607356500000|2020-12-07 15:55:00|108469.5|108269.5|108475|108275|108475|108275|108469.5|108269.5|3
1607356800000|2020-12-07 16:00:00|108478.5|108278.5|108490.7|108290.7|108490.7|108352.5|108438.2|108275|23
1607357100000|2020-12-07 16:05:00|108491.2|108291.2|108494.7|108294.7|108495.7|108295.7|108490.7|108290.7|6
1607357400000|2020-12-07 16:10:00|108443.7|108343.7|108446.5|108346.5|108447|108347|108443.2|108343.2|10
1607357700000|2020-12-07 16:15:00|108446|108346|108421.7|108321.7|108446|108346|108417.9|108317.9|20
1607358000000|2020-12-07 16:20:00|108419.2|108319.2|108431.2|108331.2|108439.5|108339.5|108416.2|108316.2|42
1607358300000|2020-12-07 16:25:00|108426.5|108326.5|108421.2|108321.2|108426.5|108326.5|108413.7|108313.7|14
1607358600000|2020-12-07 16:30:00|108410.2|108310.2|108411.2|108311.2|108411.2|108311.2|108410.2|108310.2|2
1607358900000|2020-12-07 16:35:00|108412.5|108312.5|108405|108305|108484.5|108336.5|108405|108284|33
1607359200000|2020-12-07 16:40:00|108405.5|108305.5|108406|108306|108409.5|108309.5|108405.5|108305.5|8
1607359500000|2020-12-07 16:45:00|108410|108310|108404.8|108304.8|108410|108310|108404.8|108304.8|5
1607359800000|2020-12-07 16:50:00|108406|108306|108357|108257|108407.5|108307.5|108354|108254|41
1607360100000|2020-12-07 16:55:00|108357.5|108257.5|108275.8|108175.8|108365|108257.5|108274|108164.5|52
1607360400000|2020-12-07 17:00:00|108277.3|108177.3|108263|108163|108278.5|108178.5|108255|108155|43
1607360700000|2020-12-07 17:05:00|108263.5|108163.5|108262|108162|108263.5|108163.5|108262|108162|3
1607361000000|2020-12-07 17:10:00|108262.5|108162.5|108230|108130|108286|108162.5|108227|108086|31
1607361300000|2020-12-07 17:15:00|108230.5|108130.5|108285.5|108085.5|108286.5|108134.5|108230.5|108072|13
1607361600000|2020-12-07 17:20:00|108292.5|108092.5|108258|108158|108292.5|108158|108248|108087.5|19
1607361900000|2020-12-07 17:25:00|108260|108160|108311.2|108211.2|108328.5|108211.2|108260|108125.5|43
1607362200000|2020-12-07 17:30:00|108311.4|108211.4|108311|108211|108327|108211.4|108279.5|108127|29
1607362800000|2020-12-07 17:40:00|108312|108212|108290.6|108190.6|108312|108212|108276|108176|12
1607363100000|2020-12-07 17:45:00|108288.1|108188.1|108290|108190|108290|108190|108288|108188|21
1607363400000|2020-12-07 17:50:00|108289|108189|108294|108194|108304.5|108204.5|108283|108183|19
1607363700000|2020-12-07 17:55:00|108293.5|108193.5|108303.5|108203.5|108303.5|108203.5|108293|108193|15
1607364000000|2020-12-07 18:00:00|108303|108203|108369|108169|108369|108216|108303|108167|11
1607364300000|2020-12-07 18:05:00|108378|108178|108451|108251|108451|108290.1|108357|108178|36
1607364600000|2020-12-07 18:10:00|108450.5|108250.5|108474|108274|108475.5|108275.5|108450|108250|9
1607364900000|2020-12-07 18:15:00|108475|108275|108523.5|108423.5|108558.7|108429.3|108443|108275|50
1607365200000|2020-12-07 18:20:00|108512.5|108412.5|108557.5|108357.5|108558|108414.2|108507.5|108344.5|27
1607365500000|2020-12-07 18:25:00|108557|108357|108561|108361|108564|108416|108511.5|108345.2|32
1607365800000|2020-12-07 18:30:00|108560.5|108360.5|108548.2|108348.2|108567.2|108367.2|108548.2|108348.2|6
1607366100000|2020-12-07 18:35:00|108493.4|108393.4|108572.5|108372.5|108594.8|108457.2|108493.4|108370.7|17
1607366400000|2020-12-07 18:40:00|108572.2|108372.2|108573|108373|108573|108373|108570.5|108370.5|6
1607366700000|2020-12-07 18:45:00|108571.2|108371.2|108584.5|108384.5|108584.5|108384.5|108571.2|108371.2|17
1607367000000|2020-12-07 18:50:00|108584|108384|108574.5|108374.5|108584|108384|108559|108359|27
1607367300000|2020-12-07 18:55:00|108574|108374|108574|108374|108574|108374|108574|108374|1
1607367600000|2020-12-07 19:00:00|108575|108375|108508.4|108408.4|108585|108408.5|108508.4|108375|17
1607367900000|2020-12-07 19:05:00|108508.5|108408.5|108501.2|108401.2|108508.5|108408.5|108467|108367|43
1607368200000|2020-12-07 19:10:00|108500.2|108400.2|108499.7|108399.7|108501.2|108401.2|108497.2|108397.2|11
1607368500000|2020-12-07 19:15:00|108500.7|108400.7|108502.2|108402.2|108503.2|108403.2|108500.7|108400.7|6
1607368800000|2020-12-07 19:20:00|108504.2|108404.2|108516.2|108416.2|108523.4|108423.4|108504.2|108404.2|17
1607369100000|2020-12-07 19:25:00|108515.7|108415.7|108552|108352|108555|108415.7|108490|108351.5|33
1607369400000|2020-12-07 19:30:00|108552.5|108352.5|108555|108355|108555|108408.5|108505.5|108349.9|18
1607369700000|2020-12-07 19:35:00|108550.4|108350.4|108495.9|108395.9|108555|108396.4|108491.6|108350.4|5
1607370000000|2020-12-07 19:40:00|108491.4|108391.4|108490.4|108390.4|108491.4|108391.4|108490.4|108390.4|3
1607370300000|2020-12-07 19:45:00|108489.9|108389.9|108480|108380|108489.9|108389.9|108479.5|108379.5|12
1607370600000|2020-12-07 19:50:00|108481|108381|108485|108285|108485|108381|108416|108285|31
1607370900000|2020-12-07 19:55:00|108486.5|108286.5|108500|108300|108500|108300|108486.5|108286.5|15
1607371200000|2020-12-07 20:00:00|108500.1|108300.1|108509.5|108309.5|108509.5|108309.5|108494|108294|22
1607371500000|2020-12-07 20:05:00|108510|108310|108515|108315|108515|108315|108504.5|108304.5|4
1607371800000|2020-12-07 20:10:00|108507.8|108307.8|108517.5|108317.5|108518|108318|108507.8|108307.8|5
1607372100000|2020-12-07 20:15:00|108520|108320|108525|108325|108525|108325|108520|108320|2
1607372400000|2020-12-07 20:20:00|108524|108324|108566|108366|108566|108423|108483|108324|22
1607372700000|2020-12-07 20:25:00|108565.5|108365.5|108570.5|108470.5|108628|108474.5|108540|108365.5|65
1607373000000|2020-12-07 20:30:00|108571|108471|108539.5|108439.5|108571|108471|108536.5|108436.5|42
1607373300000|2020-12-07 20:35:00|108539|108439|108581.5|108381.5|108581.5|108439|108516.5|108381|36
1607373600000|2020-12-07 20:40:00|108582.5|108382.5|108584.5|108384.5|108589.5|108389.5|108582.5|108382.5|14
1607373900000|2020-12-07 20:45:00|108581.5|108381.5|108570|108370|108584.5|108420.5|108520|108370|10
1607374500000|2020-12-07 20:55:00|108570.5|108370.5|108530|108430|108570.5|108430|108530|108370.5|2
1607389200000|2020-12-08 01:00:00|108449|108349|108425.3|108325.3|108449|108349|108404.3|108304.3|65
1607389500000|2020-12-08 01:05:00|108434|108334|108436|108336|108448.8|108348.8|108411.5|108311.5|124
1607389800000|2020-12-08 01:10:00|108429.7|108329.7|108441.5|108341.5|108450.5|108350.5|108411.5|108311.5|78
1607390100000|2020-12-08 01:15:00|108445.5|108345.5|108450.5|108350.5|108453.5|108353.5|108425|108325|27
1607390400000|2020-12-08 01:20:00|108455|108355|108495.5|108395.5|108499|108399|108455|108355|80
1607390700000|2020-12-08 01:25:00|108495|108395|108490.5|108390.5|108495|108395|108460.5|108360.5|73
1607391000000|2020-12-08 01:30:00|108494.8|108394.8|108518|108418|108539|108439|108483.5|108383.5|165
1607391300000|2020-12-08 01:35:00|108514|108414|108477.9|108377.9|108518.5|108418.5|108463|108363|68
1607391600000|2020-12-08 01:40:00|108476.9|108376.9|108490|108390|108517.3|108417.3|108476.9|108376.9|59
1607391900000|2020-12-08 01:45:00|108496.5|108396.5|108489.5|108389.5|108505|108405|108479.5|108379.5|103
1607392200000|2020-12-08 01:50:00|108490|108390|108484.5|108384.5|108500|108400|108460|108360|29
1607392500000|2020-12-08 01:55:00|108485|108385|108500|108400|108510|108410|108485|108385|53
1607392800000|2020-12-08 02:00:00|108495|108395|108495|108395|108500|108400|108483|108383|31
1607393100000|2020-12-08 02:05:00|108490|108390|108487|108387|108499.5|108399.5|108471|108371|84
1607393400000|2020-12-08 02:10:00|108488|108388|108510|108410|108511|108411|108474|108374|53
1607393700000|2020-12-08 02:15:00|108510.5|108410.5|108510|108410|108515|108415|108500|108400|55
1607394000000|2020-12-08 02:20:00|108508|108408|108511|108411|108515|108415|108500|108400|51
1607394300000|2020-12-08 02:25:00|108511.5|108411.5|108511|108411|108516|108416|108506|108406|29
1607394600000|2020-12-08 02:30:00|108506|108406|108495.5|108395.5|108518|108418|108495|108395|42
1607394900000|2020-12-08 02:35:00|108495|108395|108491|108391|108496|108396|108475|108375|36
1607395200000|2020-12-08 02:40:00|108486|108386|108491|108391|108491|108391|108485|108385|19
1607395500000|2020-12-08 02:45:00|108487.5|108387.5|108511|108411|108511|108411|108485|108385|31
1607395800000|2020-12-08 02:50:00|108510|108410|108491|108391|108510|108410|108491|108391|19
1607396100000|2020-12-08 02:55:00|108491.5|108391.5|108491|108391|108506|108406|108485|108385|39
1607396400000|2020-12-08 03:00:00|108495|108395|108501|108401|108506|108406|108495|108395|10
1607396700000|2020-12-08 03:05:00|108497.5|108397.5|108501|108401|108505.3|108405.3|108485.5|108385.5|17
1607397000000|2020-12-08 03:10:00|108496|108396|108511|108411|108511|108411|108495.5|108395.5|9
1607397300000|2020-12-08 03:15:00|108515|108415|108518.5|108418.5|108518.5|108418.5|108515|108415|4
1607397600000|2020-12-08 03:20:00|108515|108415|108518.5|108418.5|108518.5|108418.5|108515|108415|2
1607397900000|2020-12-08 03:25:00|108522.5|108422.5|108515|108415|108531|108431|108515|108415|40
1607398200000|2020-12-08 03:30:00|108513.5|108413.5|108507.5|108407.5|108517.5|108417.5|108507.5|108407.5|27
1607398500000|2020-12-08 03:35:00|108503.5|108403.5|108512|108412|108518|108418|108503.5|108403.5|42
1607398800000|2020-12-08 03:40:00|108512.5|108412.5|108507.5|108407.5|108518.5|108418.5|108507.5|108407.5|12
1607399100000|2020-12-08 03:45:00|108504|108404|108507.5|108407.5|108507.5|108407.5|108504|108404|6
1607399400000|2020-12-08 03:50:00|108504|108404|108507.5|108407.5|108507.5|108407.5|108504|108404|9
1607399700000|2020-12-08 03:55:00|108506|108406|108457.5|108357.5|108507.5|108407.5|108452.5|108352.5|74
1607400000000|2020-12-08 04:00:00|108458|108358|108457.5|108357.5|108461.5|108361.5|108447.5|108347.5|22
1607400300000|2020-12-08 04:05:00|108456|108356|108457|108357|108457.5|108357.5|108447|108347|24
1607400600000|2020-12-08 04:10:00|108457.5|108357.5|108457.5|108357.5|108457.5|108357.5|108457.5|108357.5|1
1607400900000|2020-12-08 04:15:00|108457|108357|108447.5|108347.5|108457.5|108357.5|108447.5|108347.5|6
1607401200000|2020-12-08 04:20:00|108446|108346|108457.5|108357.5|108457.5|108357.5|108435.5|108335.5|12
1607401500000|2020-12-08 04:25:00|108461.5|108361.5|108447.5|108347.5|108461.5|108361.5|108447.5|108347.5|23
1607401800000|2020-12-08 04:30:00|108442|108342|108454|108354|108457.5|108357.5|108431.5|108331.5|21
1607402100000|2020-12-08 04:35:00|108456.3|108356.3|108437.5|108337.5|108461.5|108361.5|108437.5|108337.5|38
1607402400000|2020-12-08 04:40:00|108434|108334|108417.5|108317.5|108434|108334|108407.5|108307.5|23
1607402700000|2020-12-08 04:45:00|108414|108314|108437.5|108337.5|108447.5|108347.5|108407.5|108307.5|41
1607403000000|2020-12-08 04:50:00|108444.5|108344.5|108441.5|108341.5|108447.5|108347.5|108437.5|108337.5|56
1607403300000|2020-12-08 04:55:00|108442|108342|108465.9|108365.9|108465.9|108365.9|108437.5|108337.5|35
1607403600000|2020-12-08 05:00:00|108464|108364|108483.5|108383.5|108487|108387|108460.8|108360.8|32
1607403900000|2020-12-08 05:05:00|108484|108384|108447.5|108347.5|108484|108384|108437.5|108337.5|54
1607404200000|2020-12-08 05:10:00|108454|108354|108447.5|108347.5|108470.5|108370.5|108447.5|108347.5|29
1607404500000|2020-12-08 05:15:00|108447|108347|108466.5|108366.5|108467|108367|108446.5|108346.5|21
1607404800000|2020-12-08 05:20:00|108463.5|108363.5|108477.5|108377.5|108480.5|108380.5|108456.5|108356.5|22
1607405100000|2020-12-08 05:25:00|108476.5|108376.5|108483.8|108383.8|108507|108407|108476.5|108376.5|34
1607405400000|2020-12-08 05:30:00|108485|108385|108515|108415|108524|108424|108478|108378|66
1607405700000|2020-12-08 05:35:00|108514|108414|108538.3|108438.3|108541|108441|108510|108410|41
1607406000000|2020-12-08 05:40:00|108541|108441|108533.5|108433.5|108546.4|108446.4|108533.5|108433.5|34
1607406300000|2020-12-08 05:45:00|108534|108434|108544|108444|108545.9|108445.9|108533.1|108433.1|21
1607406600000|2020-12-08 05:50:00|108546|108446|108547.5|108447.5|108548.5|108448.5|108537.5|108437.5|31
1607406900000|2020-12-08 05:55:00|108549|108449|108544|108444|108555.9|108455.9|108534|108434|35
1607407200000|2020-12-08 06:00:00|108539|108439|108508|108408|108544|108444|108508|108408|65
1607407500000|2020-12-08 06:05:00|108507.5|108407.5|108537.5|108437.5|108538.9|108438.9|108507.5|108407.5|60
1607407800000|2020-12-08 06:10:00|108538|108438|108583.5|108483.5|108584|108484|108528|108428|85
1607408100000|2020-12-08 06:15:00|108584.5|108484.5|108603|108503|108624|108524|108583|108483|76
1607408400000|2020-12-08 06:20:00|108604|108504|108607.5|108507.5|108616.3|108516.3|108593.5|108493.5|64
1607408700000|2020-12-08 06:25:00|108610|108510|108603.5|108503.5|108635|108535|108603|108503|103
1607409000000|2020-12-08 06:30:00|108604|108504|108628|108528|108628|108528|108577.5|108477.5|50
1607409300000|2020-12-08 06:35:00|108636.5|108536.5|108636.5|108536.5|108648|108548|108632|108532|23
1607409600000|2020-12-08 06:40:00|108642.5|108542.5|108633|108533|108642.5|108542.5|108618|108518|11
1607409900000|2020-12-08 06:45:00|108639.8|108539.8|108628.5|108528.5|108643.5|108543.5|108627.5|108527.5|29
1607410200000|2020-12-08 06:50:00|108624|108524|108613.5|108513.5|108628|108528|108608|108508|10
1607410500000|2020-12-08 06:55:00|108609.8|108509.8|108616.5|108516.5|108616.5|108516.5|108593|108493|10
1607410800000|2020-12-08 07:00:00|108622|108522|108617|108517|108627|108527|108612|108512|9
1607411100000|2020-12-08 07:05:00|108622|108522|108622.5|108522.5|108627|108527|108622|108522|4
1607411400000|2020-12-08 07:10:00|108625|108525|108627.5|108527.5|108639.5|108539.5|108615.5|108515.5|38
1607411700000|2020-12-08 07:15:00|108630|108530|108688|108588|108692|108592|108630|108530|51
1607412000000|2020-12-08 07:20:00|108689.5|108589.5|108668|108568|108702|108602|108667.5|108567.5|40
1607412300000|2020-12-08 07:25:00|108667.5|108567.5|108618|108518|108667.5|108567.5|108608|108508|23
1607412600000|2020-12-08 07:30:00|108618.8|108518.8|108619.5|108519.5|108639.5|108539.5|108617.7|108517.7|35
1607412900000|2020-12-08 07:35:00|108620|108520|108613|108513|108624.5|108524.5|108608|108508|30
1607413200000|2020-12-08 07:40:00|108617.8|108517.8|108607|108507|108619.5|108519.5|108605|108505|6
1607413500000|2020-12-08 07:45:00|108597.1|108497.1|108604.5|108504.5|108605.8|108505.8|108582.8|108482.8|41
1607413800000|2020-12-08 07:50:00|108605.7|108505.7|108639.5|108539.5|108645.1|108545.1|108605.7|108505.7|27
1607414100000|2020-12-08 07:55:00|108637|108537|108613.8|108513.8|108637|108537|108604.5|108504.5|22
1607414400000|2020-12-08 08:00:00|108608.8|108508.8|108622.8|108522.8|108627|108527|108604|108504|47
1607414700000|2020-12-08 08:05:00|108620.1|108520.1|108625.7|108525.7|108625.7|108525.7|108620.1|108520.1|5
1607415000000|2020-12-08 08:10:00|108624.5|108524.5|108633.8|108533.8|108644.5|108544.5|108622.5|108522.5|25
1607415300000|2020-12-08 08:15:00|108633.9|108533.9|108619.5|108519.5|108634.2|108534.2|108614.5|108514.5|15
1607415600000|2020-12-08 08:20:00|108624.5|108524.5|108608.4|108508.4|108629.3|108529.3|108594.3|108494.3|22
1607415900000|2020-12-08 08:25:00|108608.5|108508.5|108560|108460|108627.8|108509.5|108536.8|108427.3|44
1607416200000|2020-12-08 08:30:00|108561.5|108461.5|108567.1|108467.1|108577|108477|108561.5|108461.5|7
1607416500000|2020-12-08 08:35:00|108567|108467|108567|108467|108567|108467|108567|108467|1
1607417100000|2020-12-08 08:45:00|108566.5|108466.5|108546.6|108446.6|108604|108466.5|108531.8|108401.8|36
1607417400000|2020-12-08 08:50:00|108546.5|108446.5|108546.5|108446.5|108546.5|108446.5|108546.5|108446.5|1
1607417700000|2020-12-08 08:55:00|108547.1|108447.1|108463|108363|108547.1|108447.1|108458|108310.7|32
1607418000000|2020-12-08 09:00:00|108457.1|108357.1|108444.3|108344.3|108482|108357.1|108410.8|108277|42
1607418300000|2020-12-08 09:05:00|108458.2|108358.2|108466.6|108366.6|108539.5|108373.6|108458.2|108322.6|31
1607418600000|2020-12-08 09:10:00|108466.5|108366.5|108566.5|108366.5|108575.1|108429.8|108466.5|108365.1|19
1607418900000|2020-12-08 09:15:00|108501.6|108401.6|108497|108397|108558.1|108441.8|108497|108350.1|64
1607419200000|2020-12-08 09:20:00|108494.3|108394.3|108492.5|108392.5|108497.7|108397.7|108492.5|108392.5|5
1607419500000|2020-12-08 09:25:00|108500|108400|108565.1|108365.1|108565.1|108400|108498.1|108356|10
1607419800000|2020-12-08 09:30:00|108569.8|108369.8|108522.6|108422.6|108573.6|108428.8|108522.6|108369.8|5
1607420100000|2020-12-08 09:35:00|108513.3|108413.3|108522.1|108422.1|108534.7|108434.7|108512.8|108412.8|15
1607420400000|2020-12-08 09:40:00|108535.5|108435.5|108555.6|108455.6|108555.6|108455.6|108535.5|108435.5|17
1607420700000|2020-12-08 09:45:00|108544.9|108444.9|108556.5|108456.5|108617.3|108461.5|108542.5|108415.3|18
1607421000000|2020-12-08 09:50:00|108547|108447|108556.5|108456.5|108564.3|108464.3|108534.3|108434.3|35
1607421300000|2020-12-08 09:55:00|108552.6|108452.6|108557|108457|108560|108460|108552.1|108452.1|20
1607421600000|2020-12-08 10:00:00|108554.6|108454.6|108562.1|108462.1|108562.1|108462.1|108552.1|108452.1|5
1607422500000|2020-12-08 10:15:00|108615.1|108415.1|108615.3|108415.3|108615.3|108415.3|108615.1|108415.1|2
1607423400000|2020-12-08 10:30:00|108613.1|108413.1|108612.1|108412.1|108613.1|108413.1|108612.1|108412.1|2
1607424000000|2020-12-08 10:40:00|108560.1|108460.1|108596.1|108396.1|108616.3|108460.1|108536.7|108390.7|12
1607424300000|2020-12-08 10:45:00|108603.9|108403.9|108606.1|108406.1|108606.1|108406.1|108603.9|108403.9|3
1607424900000|2020-12-08 10:55:00|108605.9|108405.9|108606.1|108406.1|108606.1|108461.1|108561.1|108405.9|3
1607425200000|2020-12-08 11:00:00|108608.6|108408.6|108567|108467|108608.6|108467|108561|108405.1|7
1607425500000|2020-12-08 11:05:00|108567.4|108467.4|108567|108467|108567.4|108467.4|108567|108467|2
1607426400000|2020-12-08 11:20:00|108567.4|108467.4|108567|108467|108567.4|108467.4|108567|108467|2
1607426700000|2020-12-08 11:25:00|108567.5|108467.5|108567.5|108467.5|108567.5|108467.5|108567|108467|3
1607427000000|2020-12-08 11:30:00|108567|108467|108567|108467|108567|108467|108567|108467|1
1607427300000|2020-12-08 11:35:00|108567.5|108467.5|108567|108467|108568|108468|108567|108467|4
1607428500000|2020-12-08 11:55:00|108571|108471|108638|108538|108668.5|108538|108571|108421.3|26
1607428800000|2020-12-08 12:00:00|108640|108540|108652|108552|108702.8|108552|108632.5|108482|25
1607429100000|2020-12-08 12:05:00|108640.9|108540.9|108652|108552|108652|108552|108640.9|108540.9|2
1607429400000|2020-12-08 12:10:00|108654.5|108554.5|108655.5|108555.5|108657.2|108557.2|108651|108551|11
1607429700000|2020-12-08 12:15:00|108655|108555|108650.2|108550.2|108656|108556|108650.2|108550.2|4
1607430000000|2020-12-08 12:20:00|108654.3|108554.3|108617.5|108517.5|108654.3|108554.3|108617.5|108517.5|15
1607430300000|2020-12-08 12:25:00|108617|108517|108627|108527|108636.6|108536.6|108617|108517|11
1607431500000|2020-12-08 12:45:00|108632.8|108532.8|108618|108518|108632.8|108532.8|108618|108518|4
1607431800000|2020-12-08 12:50:00|108627|108527|108613.2|108513.2|108675.5|108534.3|108595.9|108466.5|25
1607432100000|2020-12-08 12:55:00|108609|108509|108655.5|108455.5|108655.5|108509|108585.3|108452.5|20
1607432400000|2020-12-08 13:00:00|108653|108453|108565.4|108465.4|108655.5|108465.4|108565.3|108444.8|11
1607432700000|2020-12-08 13:05:00|108565.3|108465.3|108635.5|108435.5|108639|108481.5|108565.3|108432.5|27
1607433000000|2020-12-08 13:10:00|108635|108435|108620.1|108420.1|108637.5|108450.8|108531.7|108404.7|28
1607433300000|2020-12-08 13:15:00|108595.1|108495.1|108568|108468|108628.5|108495.9|108564.1|108412|27
1607433600000|2020-12-08 13:20:00|108562|108462|108553|108453|108562|108462|108553|108453|2
1607433900000|2020-12-08 13:25:00|108554|108454|108590.1|108390.1|108590.1|108460|108551.6|108390.1|5
1607434500000|2020-12-08 13:35:00|108589.6|108389.6|108535.1|108435.1|108595.1|108435.1|108535.1|108389.6|8
1607434800000|2020-12-08 13:40:00|108535.8|108435.8|108548.8|108448.8|108551.6|108451.6|108535.8|108435.8|15
1607435100000|2020-12-08 13:45:00|108555.1|108455.1|108630|108430|108630.5|108463.1|108548.8|108429.5|8
1607435400000|2020-12-08 13:50:00|108630.5|108430.5|108615.5|108415.5|108630.5|108472.8|108541.7|108395.6|20
1607435700000|2020-12-08 13:55:00|108615|108415|108620.5|108420.5|108620.5|108484.3|108565|108410.5|6
1607436000000|2020-12-08 14:00:00|108616.3|108416.3|108619.5|108419.5|108619.5|108419.5|108604.5|108404.5|8
1607436300000|2020-12-08 14:05:00|108609.5|108409.5|108610|108410|108610|108410|108609.5|108409.5|2
1607436600000|2020-12-08 14:10:00|108550|108450|108625|108425|108625|108467.5|108550|108425|9
1607437200000|2020-12-08 14:20:00|108605|108505|108634.5|108434.5|108634.5|108505.5|108596|108432|10
1607437500000|2020-12-08 14:25:00|108629.5|108429.5|108655|108455|108657|108507.5|108605|108429.5|13
1607437800000|2020-12-08 14:30:00|108655.5|108455.5|108609|108509|108655.5|108509.5|108593.3|108455|17
1607438100000|2020-12-08 14:35:00|108607.5|108507.5|108608|108508|108608|108508|108607.5|108507.5|2
1607438400000|2020-12-08 14:40:00|108610.5|108510.5|108628.5|108428.5|108628.5|108510.5|108563.5|108423|23
1607438700000|2020-12-08 14:45:00|108629|108429|108624.5|108424.5|108631.5|108431.5|108624.5|108424.5|7
1607439000000|2020-12-08 14:50:00|108625|108425|108629.5|108429.5|108639.5|108439.5|108625|108425|5
1607439300000|2020-12-08 14:55:00|108624.5|108424.5|108635.5|108535.5|108701.5|108560|108575|108424.5|49
1607439600000|2020-12-08 15:00:00|108636.2|108536.2|108661.6|108561.6|108662.2|108562.2|108631|108531|45
1607439900000|2020-12-08 15:05:00|108659|108559|108641.5|108541.5|108662|108562|108632.5|108532.5|51
1607440200000|2020-12-08 15:10:00|108641|108541|108612.3|108512.3|108645.5|108545.5|108612.1|108512.1|31
1607440500000|2020-12-08 15:15:00|108611.8|108511.8|108629|108529|108629|108529|108609.5|108509.5|26
1607440800000|2020-12-08 15:20:00|108629.5|108529.5|108679.5|108479.5|108680|108529.5|108629.5|108479.5|3
1607441100000|2020-12-08 15:25:00|108680|108480|108680|108480|108681.5|108481.5|108680|108480|4
1607441400000|2020-12-08 15:30:00|108682|108482|108613|108513|108682|108549.5|108610|108482|36
1607441700000|2020-12-08 15:35:00|108615.5|108515.5|108675|108475|108680|108540|108615.5|108475|22
1607442000000|2020-12-08 15:40:00|108674.5|108474.5|108625|108525|108674.5|108525|108625|108474.5|2
1607442300000|2020-12-08 15:45:00|108616|108516|108665|108465|108665|108516|108616|108465|2
1607442600000|2020-12-08 15:50:00|108674.5|108474.5|108662|108562|108674.5|108562|108625|108465|7
1607442900000|2020-12-08 15:55:00|108660|108560|108631.5|108531.5|108680|108560|108626.5|108480|47
1607443200000|2020-12-08 16:00:00|108630|108530|108642|108542|108649|108549|108627.5|108527.5|25
1607443500000|2020-12-08 16:05:00|108641.5|108541.5|108640.9|108540.9|108644.5|108544.5|108634.5|108534.5|6
1607443800000|2020-12-08 16:10:00|108641|108541|108654.8|108554.8|108654.8|108554.8|108627.5|108527.5|14
1607444100000|2020-12-08 16:15:00|108655.3|108555.3|108666.8|108566.8|108667.3|108567.3|108655.3|108555.3|10
1607444400000|2020-12-08 16:20:00|108669.3|108569.3|108680.3|108580.3|108689|108589|108669.3|108569.3|18
1607444700000|2020-12-08 16:25:00|108679.3|108579.3|108669.3|108569.3|108679.3|108579.3|108669.3|108569.3|11
1607445000000|2020-12-08 16:30:00|108669.8|108569.8|108671|108571|108678.7|108578.7|108663.1|108563.1|20
1607445300000|2020-12-08 16:35:00|108670.5|108570.5|108652.5|108552.5|108671|108571|108652.5|108552.5|35
1607445600000|2020-12-08 16:40:00|108664.8|108564.8|108674.5|108574.5|108675|108575|108651.3|108551.3|32
1607445900000|2020-12-08 16:45:00|108675.5|108575.5|108698.7|108598.7|108703.8|108603.8|108666.5|108566.5|20
1607446200000|2020-12-08 16:50:00|108693.8|108593.8|108686.3|108586.3|108693.8|108593.8|108682.2|108582.2|20
1607446500000|2020-12-08 16:55:00|108683.8|108583.8|108701.5|108601.5|108721.1|108621.1|108683.8|108583.8|30
1607446800000|2020-12-08 17:00:00|108701|108601|108719.8|108619.8|108720|108620|108698.3|108598.3|19
1607447100000|2020-12-08 17:05:00|108718.8|108618.8|108717|108617|108724.8|108624.8|108703|108603|39
1607447400000|2020-12-08 17:10:00|108716.5|108616.5|108719|108619|108719|108619|108716|108616|6
1607447700000|2020-12-08 17:15:00|108719.3|108619.3|108730.8|108630.8|108741.3|108641.3|108719.3|108619.3|46
1607448000000|2020-12-08 17:20:00|108732.8|108632.8|108717.5|108617.5|108743.8|108643.8|108717|108617|24
1607448300000|2020-12-08 17:25:00|108717|108617|108717.3|108617.3|108717.5|108617.5|108717|108617|4
1607448600000|2020-12-08 17:30:00|108716.8|108616.8|108721.2|108621.2|108726|108626|108716.8|108616.8|10
1607448900000|2020-12-08 17:35:00|108721.7|108621.7|108721.7|108621.7|108721.7|108621.7|108721.7|108621.7|1
1607449200000|2020-12-08 17:40:00|108722.2|108622.2|108724.5|108624.5|108724.7|108624.7|108722.2|108622.2|3
1607449500000|2020-12-08 17:45:00|108724|108624|108729.2|108629.2|108730.7|108630.7|108710.2|108610.2|24
1607449800000|2020-12-08 17:50:00|108728.7|108628.7|108715.2|108615.2|108728.7|108628.7|108713.9|108613.9|15
1607450100000|2020-12-08 17:55:00|108713.7|108613.7|108709|108609|108713.7|108613.7|108703|108603|24
1607450400000|2020-12-08 18:00:00|108709.5|108609.5|108717.2|108617.2|108717.2|108617.2|108709.5|108609.5|7
1607450700000|2020-12-08 18:05:00|108717|108617|108715.5|108615.5|108717.2|108617.2|108715.5|108615.5|4
1607451000000|2020-12-08 18:10:00|108716|108616|108712|108612|108717.5|108617.5|108712|108612|13
1607451300000|2020-12-08 18:15:00|108712.2|108612.2|108717.2|108617.2|108717.8|108617.8|108712.2|108612.2|6
1607451900000|2020-12-08 18:25:00|108715.2|108615.2|108716.2|108616.2|108716.2|108616.2|108715|108615|5
1607452200000|2020-12-08 18:30:00|108716.7|108616.7|108730.2|108630.2|108730.2|108630.2|108716.7|108616.7|9
1607452500000|2020-12-08 18:35:00|108730.7|108630.7|108730.7|108630.7|108730.7|108630.7|108730.7|108630.7|1
1607452800000|2020-12-08 18:40:00|108731.2|108631.2|108731.2|108631.2|108734|108634|108731.2|108631.2|5
1607453100000|2020-12-08 18:45:00|108730.7|108630.7|108730.7|108630.7|108734|108634|108730.7|108630.7|5
1607453400000|2020-12-08 18:50:00|108729.7|108629.7|108730.7|108630.7|108734|108634|108726.7|108626.7|9
1607453700000|2020-12-08 18:55:00|108731.2|108631.2|108735|108635|108735|108635|108726.2|108626.2|15
1607454000000|2020-12-08 19:00:00|108735.5|108635.5|108735|108635|108735.5|108635.5|108735|108635|2
1607454300000|2020-12-08 19:05:00|108736|108636|108734.7|108634.7|108739.7|108639.7|108734.7|108634.7|12
1607454600000|2020-12-08 19:10:00|108735.2|108635.2|108731.2|108631.2|108738.5|108638.5|108731.2|108631.2|8
1607454900000|2020-12-08 19:15:00|108730.7|108630.7|108738|108638|108738|108638|108726.7|108626.7|7
1607455200000|2020-12-08 19:20:00|108737|108637|108731.2|108631.2|108738|108638|108730.7|108630.7|6
1607455500000|2020-12-08 19:25:00|108730.7|108630.7|108740|108640|108741.1|108641.1|108725.9|108625.9|19
1607455800000|2020-12-08 19:30:00|108739.5|108639.5|108741.7|108641.7|108742.2|108642.2|108739.5|108639.5|6
1607456100000|2020-12-08 19:35:00|108744.2|108644.2|108741.7|108641.7|108744.2|108644.2|108741.7|108641.7|2
1607456700000|2020-12-08 19:45:00|108744.7|108644.7|108756.2|108656.2|108758.7|108658.7|108744.7|108644.7|19
1607457000000|2020-12-08 19:50:00|108756.7|108656.7|108749.7|108649.7|108756.7|108656.7|108749.2|108649.2|6
1607457300000|2020-12-08 19:55:00|108748.7|108648.7|108748.7|108648.7|108749.2|108649.2|108748.7|108648.7|3
1607457600000|2020-12-08 20:00:00|108749|108649|108748|108648|108749|108649|108748|108648|3
1607457900000|2020-12-08 20:05:00|108748.5|108648.5|108750|108650|108750|108650|108748.5|108648.5|4
1607458200000|2020-12-08 20:10:00|108756|108656|108780|108580|108780|108661.5|108728|108580|31
1607458500000|2020-12-08 20:15:00|108759.8|108559.8|108707|108607|108759.8|108608.5|108707|108559.8|12
1607458800000|2020-12-08 20:20:00|108706.5|108606.5|108703.5|108603.5|108708|108608|108703.5|108603.5|4
1607459100000|2020-12-08 20:25:00|108701|108601|108690.5|108590.5|108707.5|108607.5|108687.5|108587.5|23
1607459400000|2020-12-08 20:30:00|108691.5|108591.5|108693|108593|108695|108595|108691.5|108591.5|8
1607459700000|2020-12-08 20:35:00|108691|108591|108660|108560|108691|108591|108651|108551|22
1607460000000|2020-12-08 20:40:00|108660.5|108560.5|108661|108561|108668|108568|108657.5|108557.5|33
1607460300000|2020-12-08 20:45:00|108660.5|108560.5|108660|108560|108660.5|108560.5|108660|108560|6
1607460600000|2020-12-08 20:50:00|108659|108559|108643.5|108543.5|108660|108560|108631|108531|45
1607460900000|2020-12-08 20:55:00|108644|108544|108645|108545|108646|108546|108644|108544|5
1607475600000|2020-12-09 01:00:00|108478.5|108378.5|108474.5|108374.5|108483.5|108383.5|108465|108365|41
1607475900000|2020-12-09 01:05:00|108475|108375|108454|108354|108479.5|108379.5|108454|108354|32
1607476200000|2020-12-09 01:10:00|108455|108355|108455|108355|108469|108369|108445|108345|45
1607476500000|2020-12-09 01:15:00|108450.5|108350.5|108475|108375|108475.5|108375.5|108441|108341|48
1607476800000|2020-12-09 01:20:00|108470|108370|108485|108385|108485.5|108385.5|108470|108370|35
1607477100000|2020-12-09 01:25:00|108485.2|108385.2|108491|108391|108506|108406|108485.2|108385.2|49
1607477400000|2020-12-09 01:30:00|108490.5|108390.5|108505|108405|108509|108409|108483.5|108383.5|62
1607477700000|2020-12-09 01:35:00|108508.8|108408.8|108504.5|108404.5|108508.8|108408.8|108487.9|108387.9|57
1607478000000|2020-12-09 01:40:00|108507|108407|108497|108397|108507.5|108407.5|108494|108394|58
1607478300000|2020-12-09 01:45:00|108495|108395|108504.5|108404.5|108507.5|108407.5|108487.4|108387.4|28
1607478600000|2020-12-09 01:50:00|108497.5|108397.5|108504.5|108404.5|108507.5|108407.5|108497|108397|5
1607478900000|2020-12-09 01:55:00|108497.5|108397.5|108484.5|108384.5|108499|108399|108478|108378|35
1607479200000|2020-12-09 02:00:00|108487.5|108387.5|108497.4|108397.4|108502|108402|108484.5|108384.5|21
1607479500000|2020-12-09 02:05:00|108497.3|108397.3|108502.5|108402.5|108503.5|108403.5|108495.1|108395.1|15
1607479800000|2020-12-09 02:10:00|108506.5|108406.5|108512|108412|108516.5|108416.5|108506.5|108406.5|18
1607480100000|2020-12-09 02:15:00|108513|108413|108513.5|108413.5|108518|108418|108503|108403|38
1607480400000|2020-12-09 02:20:00|108517|108417|108531|108431|108535|108435|108516|108416|14
1607480700000|2020-12-09 02:25:00|108535|108435|108521|108421|108541|108441|108521|108421|33
1607481000000|2020-12-09 02:30:00|108525.5|108425.5|108536|108436|108536|108436|108525.5|108425.5|7
1607481300000|2020-12-09 02:35:00|108533.5|108433.5|108511|108411|108536|108436|108511|108411|10
1607481600000|2020-12-09 02:40:00|108506.5|108406.5|108500.5|108400.5|108510.5|108410.5|108495|108395|28
1607481900000|2020-12-09 02:45:00|108496|108396|108500.5|108400.5|108510.5|108410.5|108495.5|108395.5|19
1607482200000|2020-12-09 02:50:00|108505|108405|108510.5|108410.5|108510.5|108410.5|108495|108395|26
1607482500000|2020-12-09 02:55:00|108505.5|108405.5|108506|108406|108510.5|108410.5|108490.5|108390.5|34
1607482800000|2020-12-09 03:00:00|108503|108403|108490.5|108390.5|108503|108403|108490.5|108390.5|10
1607483400000|2020-12-09 03:10:00|108485|108385|108490.5|108390.5|108495.5|108395.5|108480.5|108380.5|16
1607483700000|2020-12-09 03:15:00|108485|108385|108490.5|108390.5|108490.5|108390.5|108485|108385|5
1607484000000|2020-12-09 03:20:00|108485|108385|108490.5|108390.5|108490.5|108390.5|108465|108365|35
1607484300000|2020-12-09 03:25:00|108485|108385|108445.5|108345.5|108485|108385|108445.5|108345.5|18
1607484600000|2020-12-09 03:30:00|108446.9|108346.9|108400.5|108300.5|108446.9|108346.9|108390.5|108290.5|65
1607484900000|2020-12-09 03:35:00|108400|108300|108372|108272|108400.5|108300.5|108365.5|108265.5|67
1607485200000|2020-12-09 03:40:00|108372.5|108272.5|108367.5|108267.5|108387.5|108287.5|108364.5|108264.5|49
1607485500000|2020-12-09 03:45:00|108362|108262|108307.5|108207.5|108362|108262|108231.5|108053.5|154
1607485800000|2020-12-09 03:50:00|108303|108203|108317.5|108217.5|108327.5|108227.5|108283|108183|97
1607486100000|2020-12-09 03:55:00|108313.1|108213.1|108307|108207|108328|108228|108291|108191|40
1607486400000|2020-12-09 04:00:00|108307.5|108207.5|108288|108188|108318|108218|108288|108188|44
1607486700000|2020-12-09 04:05:00|108288.5|108188.5|108227.5|108127.5|108288.5|108188.5|108227.5|108127.5|102
1607487000000|2020-12-09 04:10:00|108232.5|108132.5|108257.5|108157.5|108258|108158|108209|108109|156
1607487300000|2020-12-09 04:15:00|108254|108154|108237|108137|108257.5|108157.5|108221.5|108121.5|47
1607487600000|2020-12-09 04:20:00|108233|108133|108225|108125|108237.5|108137.5|108206|108106|88
1607487900000|2020-12-09 04:25:00|108235.5|108135.5|108222|108122|108245|108145|108219.6|108119.6|39
1607488200000|2020-12-09 04:30:00|108205|108105|108200|108100|108225.9|108125.9|108160|108060|103
1607488500000|2020-12-09 04:35:00|108200.5|108100.5|108210.5|108110.5|108210.5|108110.5|108175|108075|81
1607488800000|2020-12-09 04:40:00|108204.2|108104.2|108256.4|108156.4|108261.1|108161.1|108175.5|108075.5|87
1607489100000|2020-12-09 04:45:00|108256.3|108156.3|108242.5|108142.5|108266.2|108166.2|108236.1|108136.1|33
1607489400000|2020-12-09 04:50:00|108246|108146|108232.5|108132.5|108253.5|108153.5|108232.5|108132.5|35
1607489700000|2020-12-09 04:55:00|108236.4|108136.4|108216.5|108116.5|108236.4|108136.4|108214.5|108114.5|35
1607490000000|2020-12-09 05:00:00|108216|108116|108232|108132|108232.5|108132.5|108202.5|108102.5|57
1607490300000|2020-12-09 05:05:00|108237.5|108137.5|108252.5|108152.5|108257.5|108157.5|108237.5|108137.5|33
1607490600000|2020-12-09 05:10:00|108255.5|108155.5|108256|108156|108256|108156|108242.5|108142.5|30
1607490900000|2020-12-09 05:15:00|108264|108164|108281.5|108181.5|108292|108192|108256|108156|41
1607491200000|2020-12-09 05:20:00|108282|108182|108272.5|108172.5|108292.5|108192.5|108263.8|108163.8|44
1607491500000|2020-12-09 05:25:00|108282.5|108182.5|108292.5|108192.5|108296.1|108196.1|108265.9|108165.9|58
1607491800000|2020-12-09 05:30:00|108296|108196|108308|108208|108345|108245|108295.5|108195.5|34
1607492100000|2020-12-09 05:35:00|108306.5|108206.5|108302|108202|108330|108230|108291|108191|109
1607492400000|2020-12-09 05:40:00|108299.5|108199.5|108328|108228|108328|108228|108281|108181|95
1607492700000|2020-12-09 05:45:00|108321.5|108221.5|108347.5|108247.5|108365|108265|108315.5|108215.5|49
1607493000000|2020-12-09 05:50:00|108342|108242|108322.5|108222.5|108362.5|108262.5|108322.5|108222.5|26
1607493300000|2020-12-09 05:55:00|108311|108211|108322.5|108222.5|108352|108252|108302.5|108202.5|92
1607493600000|2020-12-09 06:00:00|108325.5|108225.5|108352|108252|108356.2|108256.2|108325.5|108225.5|90
1607493900000|2020-12-09 06:05:00|108350|108250|108376|108276|108401|108301|108348|108248|135
1607494200000|2020-12-09 06:10:00|108381|108281|108432.5|108332.5|108436.4|108336.4|108376|108276|104
1607494500000|2020-12-09 06:15:00|108422.5|108322.5|108481.5|108381.5|108495.5|108395.5|108412|108312|114
1607494800000|2020-12-09 06:20:00|108488|108388|108470.5|108370.5|108492.5|108392.5|108464.5|108364.5|98
1607495100000|2020-12-09 06:25:00|108470|108370|108447|108347|108470|108370|108435|108335|91
1607495400000|2020-12-09 06:30:00|108445.5|108345.5|108479|108379|108479|108379|108437.5|108337.5|70
1607495700000|2020-12-09 06:35:00|108474.5|108374.5|108445|108345|108474.5|108374.5|108436|108336|82
1607496000000|2020-12-09 06:40:00|108449.8|108349.8|108444|108344|108455|108355|108443.5|108343.5|58
1607496300000|2020-12-09 06:45:00|108445|108345|108437|108337|108448|108348|108432|108332|11
1607496600000|2020-12-09 06:50:00|108437.5|108337.5|108467.5|108367.5|108467.5|108367.5|108435|108335|48
1607496900000|2020-12-09 06:55:00|108458|108358|108463|108363|108463|108363|108457.5|108357.5|8
1607497200000|2020-12-09 07:00:00|108463.5|108363.5|108465|108365|108479|108379|108460|108360|17
1607497500000|2020-12-09 07:05:00|108460|108360|108513|108413|108522|108422|108460|108360|21
1607497800000|2020-12-09 07:10:00|108512|108412|108512|108412|108513|108413|108505.5|108405.5|16
1607498100000|2020-12-09 07:15:00|108511.5|108411.5|108515.5|108415.5|108520|108420|108506|108406|32
1607498400000|2020-12-09 07:20:00|108517|108417|108500|108400|108525.5|108425.5|108493.5|108393.5|19
1607498700000|2020-12-09 07:25:00|108500.5|108400.5|108540|108440|108545.5|108445.5|108500.5|108400.5|19
1607499000000|2020-12-09 07:30:00|108541.3|108441.3|108526.9|108426.9|108560.6|108460.6|108525.8|108425.8|25
1607499300000|2020-12-09 07:35:00|108527|108427|108545|108445|108546.8|108446.8|108527|108427|14
1607499600000|2020-12-09 07:40:00|108527.1|108427.1|108540.3|108440.3|108555|108455|108523.6|108423.6|24
1607499900000|2020-12-09 07:45:00|108539.5|108439.5|108519|108419|108545.2|108445.2|108506|108406|32
1607500200000|2020-12-09 07:50:00|108524.5|108424.5|108538|108438|108540.3|108440.3|108519.5|108419.5|20
1607500500000|2020-12-09 07:55:00|108542|108442|108563|108463|108575.7|108475.7|108539|108439|39
1607500800000|2020-12-09 08:00:00|108559.5|108459.5|108547|108447|108559.5|108459.5|108537.5|108437.5|24
1607501100000|2020-12-09 08:05:00|108543.3|108443.3|108554.5|108454.5|108554.5|108454.5|108539.5|108439.5|6
1607501400000|2020-12-09 08:10:00|108558.8|108458.8|108555|108455|108569.6|108469.6|108553.3|108453.3|14
1607501700000|2020-12-09 08:15:00|108553.3|108453.3|108575|108475|108579.6|108479.6|108551.7|108451.7|17
1607502000000|2020-12-09 08:20:00|108575.1|108475.1|108575.1|108475.1|108580.1|108480.1|108575|108475|19
1607502300000|2020-12-09 08:25:00|108572.1|108472.1|108575.1|108475.1|108576.7|108476.7|108572.1|108472.1|4
1607502600000|2020-12-09 08:30:00|108580.1|108480.1|108575.1|108475.1|108580.1|108480.1|108575.1|108475.1|8
1607502900000|2020-12-09 08:35:00|108577.1|108477.1|108586.2|108486.2|108586.2|108486.2|108577.1|108477.1|8
1607503200000|2020-12-09 08:40:00|108585|108485|108585|108485|108586.2|108486.2|108585|108485|5
1607503500000|2020-12-09 08:45:00|108583|108483|108585|108485|108585|108485|108575.1|108475.1|8
1607504100000|2020-12-09 08:55:00|108583|108483|108554.5|108454.5|108583|108483|108554.5|108454.5|12
1607504400000|2020-12-09 09:00:00|108599.5|108399.5|108609.3|108409.3|108609.3|108459.5|108530.4|108389.5|27
1607504700000|2020-12-09 09:05:00|108609.2|108409.2|108619.5|108419.5|108625|108471.5|108571.5|108399.5|11
1607505000000|2020-12-09 09:10:00|108594.5|108394.5|108609.5|108409.5|108611.3|108411.3|108594.5|108394.5|6
1607505300000|2020-12-09 09:15:00|108604|108404|108604.5|108404.5|108604.5|108404.5|108604|108404|2
1607505600000|2020-12-09 09:20:00|108615.5|108415.5|108614.5|108414.5|108615.5|108415.5|108614.5|108414.5|2
1607505900000|2020-12-09 09:25:00|108619.5|108419.5|108614|108414|108619.5|108419.5|108614|108414|2
1607506200000|2020-12-09 09:30:00|108614.5|108414.5|108614.5|108414.5|108614.5|108414.5|108614.5|108414.5|1
1607506500000|2020-12-09 09:35:00|108609|108409|108615|108415|108615|108444.1|108538.3|108399.5|15
1607506800000|2020-12-09 09:40:00|108614.5|108414.5|108619.5|108419.5|108619.5|108419.5|108614.5|108414.5|2
1607507100000|2020-12-09 09:45:00|108570|108470|108604|108404|108604.5|108475|108564.5|108399.5|9
1607507400000|2020-12-09 09:50:00|108614.5|108414.5|108614.5|108414.5|108615|108415|108614.5|108414.5|3
1607507700000|2020-12-09 09:55:00|108619.5|108419.5|108560|108460|108619.5|108460|108554.5|108409.5|6
1607508000000|2020-12-09 10:00:00|108554.5|108454.5|108589.5|108389.5|108589.5|108460|108554.5|108389.5|4
1607508300000|2020-12-09 10:05:00|108584.5|108384.5|108529.5|108429.5|108584.5|108440|108529.5|108384.5|7
1607508600000|2020-12-09 10:10:00|108524.5|108424.5|108545|108445|108545|108445|108524.5|108424.5|3
1607508900000|2020-12-09 10:15:00|108554.5|108454.5|108569|108369|108569|108454.5|108514.5|108358.1|15
1607509200000|2020-12-09 10:20:00|108569.5|108369.5|108574.5|108374.5|108575|108375|108560|108360|8
1607509500000|2020-12-09 10:25:00|108574.4|108374.4|108554.5|108354.5|108574.4|108410|108505.9|108354.5|10
1607509800000|2020-12-09 10:30:00|108508.4|108408.4|108518.4|108418.4|108518.4|108418.4|108508.4|108408.4|5
1607510100000|2020-12-09 10:35:00|108519.3|108419.3|108564.5|108364.5|108564.5|108419.3|108519.3|108364.5|2
1607510400000|2020-12-09 10:40:00|108559.5|108359.5|108559.5|108359.5|108564.5|108418.9|108517.9|108359.5|5
1607510700000|2020-12-09 10:45:00|108565|108365|108517.9|108417.9|108565|108417.9|108517.9|108365|2
1607511000000|2020-12-09 10:50:00|108514.5|108414.5|108504.4|108404.4|108517.9|108417.9|108504.4|108404.4|5
1607511300000|2020-12-09 10:55:00|108505|108405|108518.4|108418.4|108518.4|108418.4|108504.4|108404.4|5
1607511600000|2020-12-09 11:00:00|108565.9|108365.9|108544.5|108344.5|108565.9|108365.9|108531|108331|8
1607511900000|2020-12-09 11:05:00|108553.4|108353.4|108551.7|108351.7|108554.2|108354.2|108551.7|108351.7|4
1607512500000|2020-12-09 11:15:00|108563.5|108363.5|108570|108370|108580|108380|108563.5|108363.5|7
1607513100000|2020-12-09 11:25:00|108576.7|108376.7|108580|108380|108580|108380|108576.7|108376.7|3
1607513400000|2020-12-09 11:30:00|108579.2|108379.2|108580|108380|108580|108380|108579.2|108379.2|2
1607513700000|2020-12-09 11:35:00|108589.5|108389.5|108589.5|108389.5|108589.5|108389.5|108589.5|108389.5|1
1607514000000|2020-12-09 11:40:00|108599.5|108399.5|108600|108400|108600|108400|108595|108395|3
1607514300000|2020-12-09 11:45:00|108605|108405|108605|108405|108605|108405|108605|108405|1
1607514900000|2020-12-09 11:55:00|108600|108400|108600|108400|108600|108400|108600|108400|1
1607515200000|2020-12-09 12:00:00|108605|108405|108605|108405|108605|108405|108600|108400|5
1607515500000|2020-12-09 12:05:00|108600|108400|108600|108400|108604.2|108404.2|108600|108400|3
1607516400000|2020-12-09 12:20:00|108604.1|108404.1|108614.1|108414.1|108614.1|108414.1|108604.1|108404.1|5
1607516700000|2020-12-09 12:25:00|108615|108415|108615|108415|108615|108415|108615|108415|1
1607517000000|2020-12-09 12:30:00|108620|108420|108619.5|108419.5|108630.1|108483|108581.4|108419.5|10
1607517300000|2020-12-09 12:35:00|108623.8|108423.8|108625|108425|108625|108425|108623.8|108423.8|2
1607518200000|2020-12-09 12:50:00|108629.5|108429.5|108625|108425|108629.5|108429.5|108625|108425|2
1607518500000|2020-12-09 12:55:00|108622|108422|108625|108425|108625|108425|108622|108422|2
1607518800000|2020-12-09 13:00:00|108625.5|108425.5|108632.1|108432.1|108632.1|108432.1|108625.5|108425.5|2
1607519100000|2020-12-09 13:05:00|108637.1|108437.1|108637.1|108437.1|108637.1|108437.1|108637.1|108437.1|1
1607519400000|2020-12-09 13:10:00|108637.6|108437.6|108637.6|108437.6|108637.6|108437.6|108637.6|108437.6|1
1607519700000|2020-12-09 13:15:00|108637.1|108437.1|108637.1|108437.1|108637.1|108437.1|108637.1|108437.1|1
1607520000000|2020-12-09 13:20:00|108637.6|108437.6|108636.3|108436.3|108637.6|108437.6|108636.3|108436.3|2
1607520300000|2020-12-09 13:25:00|108636.8|108436.8|108637|108437|108641.1|108441.1|108635.6|108435.6|20
1607520600000|2020-12-09 13:30:00|108637.5|108437.5|108633.6|108433.6|108638|108438|108633.5|108433.5|12
1607520900000|2020-12-09 13:35:00|108634.1|108434.1|108610|108410|108634.1|108434.1|108605|108405|14
1607521200000|2020-12-09 13:40:00|108605|108405|108584.5|108384.5|108614.5|108414.5|108574|108374|12
1607521500000|2020-12-09 13:45:00|108589.5|108389.5|108589.5|108389.5|108589.5|108389.5|108589.5|108389.5|1
1607521800000|2020-12-09 13:50:00|108600|108400|108600|108400|108600|108400|108600|108400|1
1607522400000|2020-12-09 14:00:00|108535.5|108435.5|108600|108400|108600|108435.5|108528|108385|8
1607522700000|2020-12-09 14:05:00|108543|108443|108620|108420|108620|108463|108543|108400|4
1607523300000|2020-12-09 14:15:00|108611.6|108411.6|108620|108420|108620|108420|108611.6|108411.6|3
1607523600000|2020-12-09 14:20:00|108630|108430|108592.8|108492.8|108630.5|108494.5|108592.7|108430|8
1607523900000|2020-12-09 14:25:00|108592.9|108492.9|108631|108431|108639|108493.3|108592.9|108431|12
1607524200000|2020-12-09 14:30:00|108630.5|108430.5|108640|108440|108640|108440|108629|108429|13
1607524500000|2020-12-09 14:35:00|108639|108439|108643|108443|108643|108492.3|108592|108438.5|13
1607524800000|2020-12-09 14:40:00|108642.5|108442.5|108587.5|108487.5|108643|108488|108587.5|108435.5|19
1607525100000|2020-12-09 14:45:00|108589|108489|108588|108488|108589|108489|108587.5|108487.5|8
1607525400000|2020-12-09 14:50:00|108594.5|108494.5|108618.8|108518.8|108666.9|108519.9|108594.5|108449.5|38
1607525700000|2020-12-09 14:55:00|108618.5|108518.5|108618.8|108518.8|108618.8|108518.8|108614.8|108514.8|4
1607526000000|2020-12-09 15:00:00|108622.5|108522.5|108670|108470|108670|108524.3|108618.8|108470|9
1607526300000|2020-12-09 15:05:00|108669.5|108469.5|108655|108455|108669.5|108506.5|108606.5|108443|14
1607526600000|2020-12-09 15:10:00|108654.5|108454.5|108672|108472|108675|108537.3|108616.5|108454.5|33
1607526900000|2020-12-09 15:15:00|108671.9|108471.9|108659|108459|108672.5|108526.3|108615.5|108458|30
1607527200000|2020-12-09 15:20:00|108659.5|108459.5|108660|108460|108660|108460|108659.5|108459.5|2
1607527500000|2020-12-09 15:25:00|108661|108461|108665.5|108465.5|108675|108527|108611.5|108461|31
1607527800000|2020-12-09 15:30:00|108664.3|108464.3|108646|108446|108664.3|108509|108597|108443|39
1607528100000|2020-12-09 15:35:00|108647.5|108447.5|108653|108453|108653|108453|108647.5|108447.5|14
1607528400000|2020-12-09 15:40:00|108657|108457|108681.5|108481.5|108690|108529|108616.5|108457|38
1607528700000|2020-12-09 15:45:00|108681|108481|108673|108473|108689|108532.3|108628|108472.5|13
1607529000000|2020-12-09 15:50:00|108675.5|108475.5|108785|108585|108786|108636.2|108631.5|108475.5|118
1607529300000|2020-12-09 15:55:00|108784|108584|108767|108667|108820|108675|108731.8|108584|43
1607529600000|2020-12-09 16:00:00|108815|108615|108814|108614|108816.5|108616.5|108812.5|108612.5|18
1607529900000|2020-12-09 16:05:00|108815|108615|108833|108633|108849.9|108699.3|108799.3|108615|27
1607530200000|2020-12-09 16:10:00|108833.5|108633.5|108837|108637|108837|108637|108833.5|108633.5|2
1607530500000|2020-12-09 16:15:00|108838.5|108638.5|108850|108650|108850|108650|108837|108637|15
1607530800000|2020-12-09 16:20:00|108849.5|108649.5|108849.5|108649.5|108849.5|108695|108788|108640|11
1607531100000|2020-12-09 16:25:00|108849|108649|108865.5|108665.5|108891.5|108718.5|108801|108648.5|63
1607531400000|2020-12-09 16:30:00|108858.5|108658.5|108860|108660|108860|108660|108857.5|108657.5|8
1607531700000|2020-12-09 16:35:00|108859.5|108659.5|108861.5|108661.5|108886.5|108734|108821.5|108659.5|20
1607532000000|2020-12-09 16:40:00|108850|108650|108862|108662|108862|108705.5|108787.3|108625|31
1607532300000|2020-12-09 16:45:00|108826.2|108726.2|108838.5|108738.5|108890.3|108744.2|108826.2|108680.2|18
1607532600000|2020-12-09 16:50:00|108838|108738|108862|108662|108871.5|108738|108837.5|108662|16
1607532900000|2020-12-09 16:55:00|108861.5|108661.5|108862|108662|108863|108663|108861|108661|4
1607533200000|2020-12-09 17:00:00|108860|108660|108822.5|108622.5|108860|108660|108807.2|108607.2|24
1607533500000|2020-12-09 17:05:00|108821.5|108621.5|108821|108621|108821.5|108653.5|108727.2|108576|39
1607533800000|2020-12-09 17:10:00|108825.5|108625.5|108848.8|108648.8|108863|108663|108825.5|108625.5|29
1607534100000|2020-12-09 17:15:00|108838.8|108638.8|108878|108678|108878.5|108721.3|108798.8|108638.8|28
1607534400000|2020-12-09 17:20:00|108878.5|108678.5|108875.5|108675.5|108880|108680|108873.1|108673.1|12
1607535000000|2020-12-09 17:30:00|108877|108677|108886.5|108686.5|108887|108687|108877|108677|11
1607535300000|2020-12-09 17:35:00|108886|108686|108887.5|108687.5|108888.5|108688.5|108886|108686|12
1607535600000|2020-12-09 17:40:00|108888|108688|108843.5|108743.5|108892.5|108743.5|108843|108686.5|13
1607535900000|2020-12-09 17:45:00|108844.5|108744.5|108839.7|108739.7|108896|108747.5|108839.7|108696|15
1607536200000|2020-12-09 17:50:00|108834.7|108734.7|108828.5|108728.5|108834.7|108734.7|108828|108728|5
1607536500000|2020-12-09 17:55:00|108828.7|108728.7|108868.2|108668.2|108873|108728.7|108828.7|108668.2|10
1607536800000|2020-12-09 18:00:00|108868|108668|108868|108668|108868|108705.5|108798.6|108646.4|33
1607537100000|2020-12-09 18:05:00|108866|108666|108869.5|108669.5|108878.2|108724|108814.9|108662.4|24
1607537400000|2020-12-09 18:10:00|108870|108670|108878.5|108678.5|108878.5|108678.5|108869.5|108669.5|4
1607537700000|2020-12-09 18:15:00|108877.5|108677.5|108880|108680|108880|108680|108877.5|108677.5|6
1607538000000|2020-12-09 18:20:00|108881.5|108681.5|108890|108690|108895|108695|108881.5|108681.5|19
1607538300000|2020-12-09 18:25:00|108890.5|108690.5|108911.5|108711.5|108915|108756.5|108856.5|108690.5|13
1607538600000|2020-12-09 18:30:00|108911|108711|108907|108707|108913.5|108774.5|108853.5|108694|32
1607538900000|2020-12-09 18:35:00|108909|108709|108907.5|108707.5|108914.5|108743|108843|108691|30
1607539200000|2020-12-09 18:40:00|108908|108708|108914|108714|108921|108755.5|108855.5|108706|12
1607539500000|2020-12-09 18:45:00|108913.5|108713.5|108905|108705|108913.5|108713.5|108899|108699|13
1607539800000|2020-12-09 18:50:00|108905.5|108705.5|108913|108713|108913.5|108713.5|108905.5|108705.5|12
1607540100000|2020-12-09 18:55:00|108912|108712|108873|108773|108927|108773|108873|108712|14
1607540400000|2020-12-09 19:00:00|108874|108774|108879|108779|108938|108787|108874|108727|49
1607540700000|2020-12-09 19:05:00|108881|108781|108899.5|108699.5|108940|108781|108846.5|108698|32
1607541300000|2020-12-09 19:15:00|108909.5|108709.5|108900|108700|108909.5|108709.5|108900|108700|3
1607541900000|2020-12-09 19:25:00|108901|108701|108845.9|108645.9|108901.5|108745.8|108829|108645.9|33
1607542200000|2020-12-09 19:30:00|108847.9|108647.9|108867|108667|108870|108670|108847.9|108647.9|32
1607542500000|2020-12-09 19:35:00|108867.5|108667.5|108875|108675|108880|108680|108867.5|108667.5|12
1607542800000|2020-12-09 19:40:00|108875.5|108675.5|108879|108679|108879|108679|108873.5|108673.5|10
1607543100000|2020-12-09 19:45:00|108880|108680|108875.5|108675.5|108880.5|108680.5|108875.5|108675.5|9
1607543400000|2020-12-09 19:50:00|108875|108675|108866|108666|108875|108675|108860.5|108660.5|10
1607543700000|2020-12-09 19:55:00|108861|108661|108844|108644|108861|108661|108844|108644|4
1607544000000|2020-12-09 20:00:00|108844.8|108644.8|108841|108641|108856|108656|108836|108636|10
1607544600000|2020-12-09 20:10:00|108850.8|108650.8|108850|108650|108850.8|108650.8|108850|108650|3
1607544900000|2020-12-09 20:15:00|108849.5|108649.5|108850|108650|108850|108650|108849.5|108649.5|2
1607545200000|2020-12-09 20:20:00|108847|108647|108788.8|108588.8|108849.5|108649.5|108788.8|108588.8|47
1607545500000|2020-12-09 20:25:00|108789.3|108589.3|108810|108610|108811|108656|108756|108589.3|16
1607545800000|2020-12-09 20:30:00|108810.5|108610.5|108803.5|108603.5|108810.5|108610.5|108800.5|108600.5|9
1607546100000|2020-12-09 20:35:00|108804|108604|108795|108595|108804|108604|108794.5|108594.5|17
1607546400000|2020-12-09 20:40:00|108794.5|108594.5|108816|108616|108817|108617|108786.5|108586.5|27
1607547000000|2020-12-09 20:50:00|108836|108636|108821|108621|108836|108636|108821|108621|5
1607547300000|2020-12-09 20:55:00|108826|108626|108826|108626|108836|108636|108826|108626|3
1607562000000|2020-12-10 01:00:00|108701|108501|108665|108565|108706|108566|108645|108501|34
1607562300000|2020-12-10 01:05:00|108667.5|108567.5|108675|108575|108741|108596|108667.5|108531|44
1607562600000|2020-12-10 01:10:00|108671|108571|108666|108566|108681|108581|108665|108565|25
1607562900000|2020-12-10 01:15:00|108665|108565|108681|108581|108731.5|108581|108651|108506.5|35
1607563200000|2020-12-10 01:20:00|108676|108576|108671|108571|108731.5|108591|108671|108527.8|29
1607563500000|2020-12-10 01:25:00|108668.8|108568.8|108671|108571|108724|108571.5|108667.8|108521.5|8
1607563800000|2020-12-10 01:30:00|108666|108566|108656|108556|108671|108571|108651|108551|40
1607564100000|2020-12-10 01:35:00|108658.8|108558.8|108681|108581|108730|108581|108655|108529|49
1607564400000|2020-12-10 01:40:00|108675|108575|108675|108575|108729|108587|108655|108528.5|83
1607564700000|2020-12-10 01:45:00|108670.5|108570.5|108720|108620|108787.3|108639|108670.5|108570.5|117
1607565000000|2020-12-10 01:50:00|108715.5|108615.5|108720|108620|108777|108631|108705|108576|67
1607565300000|2020-12-10 01:55:00|108715|108615|108740|108640|108775.5|108641|108705|108574.5|36
1607565600000|2020-12-10 02:00:00|108745|108645|108740|108640|108786.5|108645.2|108730|108586.5|29
1607565900000|2020-12-10 02:05:00|108735|108635|108740|108640|108745|108645|108730|108630|18
1607566200000|2020-12-10 02:10:00|108745|108645|108740.5|108640.5|108745|108645|108740.5|108640.5|5
1607566500000|2020-12-10 02:15:00|108740|108640|108738.5|108638.5|108740.5|108640.5|108726.5|108626.5|26
1607566800000|2020-12-10 02:20:00|108740.8|108640.8|108734|108634|108744|108644|108728.5|108628.5|30
1607567100000|2020-12-10 02:25:00|108728.5|108628.5|108724|108624|108734|108634|108718.5|108618.5|22
1607567400000|2020-12-10 02:30:00|108727.8|108627.8|108724|108624|108728.5|108628.5|108723|108623|4
1607567700000|2020-12-10 02:35:00|108718.5|108618.5|108714|108614|108718.5|108618.5|108708.5|108608.5|15
1607568000000|2020-12-10 02:40:00|108714.7|108614.7|108710.5|108610.5|108724|108624|108710.5|108610.5|13
1607568300000|2020-12-10 02:45:00|108711|108611|108678.5|108578.5|108713|108613|108678.5|108578.5|55
1607568600000|2020-12-10 02:50:00|108673|108573|108667.5|108567.5|108678.5|108578.5|108664|108564|15
1607568900000|2020-12-10 02:55:00|108668.5|108568.5|108597.5|108497.5|108668.5|108568.5|108597.5|108497.5|82
1607569200000|2020-12-10 03:00:00|108593.5|108493.5|108588.5|108488.5|108618|108518|108573|108473|62
1607569500000|2020-12-10 03:05:00|108583|108483|108624.5|108524.5|108630|108530|108579|108479|59
1607569800000|2020-12-10 03:10:00|108634.5|108534.5|108624.5|108524.5|108634.5|108534.5|108617.5|108517.5|31
1607570100000|2020-12-10 03:15:00|108617.5|108517.5|108624.5|108524.5|108634.5|108534.5|108598.5|108498.5|39
1607570400000|2020-12-10 03:20:00|108630.5|108530.5|108604|108504|108630.5|108530.5|108604|108504|42
1607570700000|2020-12-10 03:25:00|108606|108506|108596.5|108496.5|108614.5|108514.5|108596.5|108496.5|23
1607571000000|2020-12-10 03:30:00|108599|108499|108596.5|108496.5|108603.5|108503.5|108596.5|108496.5|5
1607571300000|2020-12-10 03:35:00|108594.6|108494.6|108593.5|108493.5|108594.6|108494.6|108586.5|108486.5|16
1607571600000|2020-12-10 03:40:00|108593|108493|108593.5|108493.5|108593.5|108493.5|108589|108489|11
1607571900000|2020-12-10 03:45:00|108587|108487|108593.5|108493.5|108593.5|108493.5|108576.5|108476.5|14
1607572200000|2020-12-10 03:50:00|108596.5|108496.5|108613.5|108513.5|108616.5|108516.5|108596.5|108496.5|8
1607572500000|2020-12-10 03:55:00|108616.5|108516.5|108617|108517|108635.5|108535.5|108616.5|108516.5|25
1607572800000|2020-12-10 04:00:00|108616.5|108516.5|108609|108509|108617.5|108517.5|108603|108503|23
1607573100000|2020-12-10 04:05:00|108608.5|108508.5|108609|108509|108609|108509|108593.5|108493.5|19
1607573400000|2020-12-10 04:10:00|108612.5|108512.5|108613.5|108513.5|108613.5|108513.5|108603.5|108503.5|9
1607573700000|2020-12-10 04:15:00|108598.5|108498.5|108583.5|108483.5|108598.5|108498.5|108572.5|108472.5|20
1607574000000|2020-12-10 04:20:00|108577|108477|108563.5|108463.5|108577|108477|108556.5|108456.5|19
1607574300000|2020-12-10 04:25:00|108557|108457|108533|108433|108557|108457|108526.5|108426.5|31
1607574600000|2020-12-10 04:30:00|108533.5|108433.5|108531|108431|108533.5|108433.5|108526.5|108426.5|11
1607574900000|2020-12-10 04:35:00|108526.5|108426.5|108526.5|108426.5|108527.9|108427.9|108506.5|108406.5|34
1607575200000|2020-12-10 04:40:00|108530|108430|108520|108420|108536.4|108436.4|108510|108410|27
1607575500000|2020-12-10 04:45:00|108573.5|108373.5|108530|108430|108573.5|108435|108520|108373.5|15
1607575800000|2020-12-10 04:50:00|108525|108425|108530|108430|108536.9|108436.9|108525|108425|12
1607576100000|2020-12-10 04:55:00|108536|108436|108520|108420|108585|108440|108520|108372.6|35
1607576400000|2020-12-10 05:00:00|108525|108425|108625.5|108425.5|108629|108483|108520|108419.5|49
1607576700000|2020-12-10 05:05:00|108624|108424|108580|108480|108639.5|108490|108579.5|108423.5|61
1607577000000|2020-12-10 05:10:00|108634.5|108434.5|108629.5|108529.5|108636.5|108535.5|108590|108434.5|53
1607577300000|2020-12-10 05:15:00|108630|108530|108660|108560|108688|108588|108629.5|108529.5|92
1607577600000|2020-12-10 05:20:00|108655|108555|108633|108533|108693.5|108555|108609|108479.5|83
1607577900000|2020-12-10 05:25:00|108632.5|108532.5|108623.5|108523.5|108633.5|108533.5|108623.5|108523.5|61
1607578200000|2020-12-10 05:30:00|108626.5|108526.5|108632.5|108532.5|108633.5|108533.5|108606.5|108506.5|33
1607578500000|2020-12-10 05:35:00|108633|108533|108723.5|108623.5|108736.5|108636.5|108632.5|108532.5|126
1607578800000|2020-12-10 05:40:00|108717|108617|108782|108682|108830|108682|108716|108616|96
1607579100000|2020-12-10 05:45:00|108781.5|108681.5|108762.5|108662.5|108792.5|108692.5|108758|108658|32
1607579400000|2020-12-10 05:50:00|108763|108663|108773.5|108673.5|108787|108687|108758.5|108658.5|49
1607579700000|2020-12-10 05:55:00|108776|108676|108775|108675|108795|108695|108764.5|108664.5|49
1607580000000|2020-12-10 06:00:00|108768|108668|108764.5|108664.5|108784.5|108684.5|108744|108644|64
1607580300000|2020-12-10 06:05:00|108769.5|108669.5|108748|108648|108775|108675|108748|108648|78
1607580600000|2020-12-10 06:10:00|108747|108647|108753.5|108653.5|108758|108658|108718.5|108618.5|61
1607580900000|2020-12-10 06:15:00|108750.5|108650.5|108748.3|108648.3|108767.5|108667.5|108747|108647|43
1607581200000|2020-12-10 06:20:00|108748.2|108648.2|108735.5|108635.5|108768|108668|108734.5|108634.5|48
1607581500000|2020-12-10 06:25:00|108732.5|108632.5|108783.7|108683.7|108841|108697.5|108686.7|108586.7|196
1607581800000|2020-12-10 06:30:00|108785.2|108685.2|108783.5|108683.5|108844|108693|108777|108628.3|33
1607582100000|2020-12-10 06:35:00|108771.6|108671.6|108864|108664|108864|108703.3|108757.5|108626|35
1607582400000|2020-12-10 06:40:00|108864.5|108664.5|108892|108692|108895|108735.3|108799.5|108644|47
1607582700000|2020-12-10 06:45:00|108843.5|108743.5|108988|108788|109000.5|108802.8|108843.5|108702|78
1607583000000|2020-12-10 06:50:00|108992.5|108792.5|109126|108926|109135|108935|108966.8|108792.5|87
1607583300000|2020-12-10 06:55:00|109126.5|108926.5|109138|108938|109148|108990.5|109066.5|108913|47
1607583600000|2020-12-10 07:00:00|109142.5|108942.5|109208|109008|109253.5|109105|109106.5|108942.5|83
1607583900000|2020-12-10 07:05:00|109192|108992|109162|108962|109192|108992|109153|108953|23
1607584200000|2020-12-10 07:10:00|109152|108952|109076.5|108976.5|109152|108976.5|109055.5|108898.5|36
1607584500000|2020-12-10 07:15:00|109075.5|108975.5|109080.5|108980.5|109122|108980.5|109053|108912.5|20
1607584800000|2020-12-10 07:20:00|109079.5|108979.5|109126|108926|109127|108980.5|109056.5|108897.5|46
1607585100000|2020-12-10 07:25:00|109127|108927|109147|108947|109168|108997.5|109073.5|108913|20
1607585400000|2020-12-10 07:30:00|109146.4|108946.4|109128.1|108928.1|109162.7|109006.5|109086.5|108928.1|26
1607585700000|2020-12-10 07:35:00|109128|108928|109120.5|108920.5|109128|108928|109118.1|108918.1|6
1607586000000|2020-12-10 07:40:00|109125.4|108925.4|109126|108926|109126|108957.9|109057.9|108920.5|9
1607586300000|2020-12-10 07:45:00|109120.1|108920.1|109100.5|108900.5|109120.5|108964.1|109042.6|108890.1|23
1607586600000|2020-12-10 07:50:00|109051.7|108951.7|109141|108941|109141|108993.2|109051.7|108920.5|17
1607586900000|2020-12-10 07:55:00|109142.5|108942.5|109090.5|108990.5|109143.2|108991.7|109075.5|108932|39
1607587200000|2020-12-10 08:00:00|109080|108980|109060.5|108960.5|109120.5|108990.5|109058.8|108896|23
1607587500000|2020-12-10 08:05:00|109084.4|108884.4|109089.9|108889.9|109089.9|108939.6|109039.6|108879.3|8
1607587800000|2020-12-10 08:10:00|109086|108886|109080.5|108880.5|109086|108934.2|109034.2|108879.7|5
1607588100000|2020-12-10 08:15:00|109076|108876|109080.5|108880.5|109080.5|108880.5|109076|108876|2
1607588400000|2020-12-10 08:20:00|109085.5|108885.5|109025.5|108925.5|109085.5|108935.5|109025.5|108885.5|4
1607588700000|2020-12-10 08:25:00|109081|108881|109035.5|108835.5|109081|108925.5|108995.5|108816|26
1607589000000|2020-12-10 08:30:00|108978.6|108878.6|108960.5|108860.5|108978.6|108878.6|108960.5|108860.5|3
1607589300000|2020-12-10 08:35:00|108961|108861|108977.1|108777.1|108981|108861|108909.5|108746|37
1607589600000|2020-12-10 08:40:00|108975.5|108775.5|108995.5|108795.5|109013.9|108844.5|108931|108775.5|21
1607589900000|2020-12-10 08:45:00|108996|108796|109009.4|108809.4|109011|108846|108925.5|108795.5|23
1607590200000|2020-12-10 08:50:00|109004.4|108804.4|109001|108801|109004.4|108835.5|108935.5|108786|16
1607590800000|2020-12-10 09:00:00|108996|108796|108951.9|108851.9|108996|108855.5|108935.5|108796|13
1607591100000|2020-12-10 09:05:00|108952.9|108852.9|108981|108881|109021.9|108881|108952.9|108810.5|27
1607591400000|2020-12-10 09:10:00|108981.5|108881.5|108981|108881|109011.5|108911.5|108981|108881|13
1607591700000|2020-12-10 09:15:00|108976.5|108876.5|108955.5|108855.5|108976.5|108876.5|108955.5|108855.5|14
1607592000000|2020-12-10 09:20:00|108961|108861|108955.5|108855.5|108975.5|108875.5|108955.5|108855.5|7
1607592300000|2020-12-10 09:25:00|108946|108846|108936|108836|108996.1|108846|108936|108791|6
1607592600000|2020-12-10 09:30:00|108941|108841|108940.5|108840.5|109006|108855.5|108940.5|108801|7
1607592900000|2020-12-10 09:35:00|108931|108831|108915.5|108815.5|108971.5|108831|108906|108755.5|16
1607593200000|2020-12-10 09:40:00|108936|108836|108976.5|108776.5|108976.5|108841|108935.5|108776.5|4
1607593500000|2020-12-10 09:45:00|108976|108776|108976|108776|108976|108796.5|108890.5|108756|11
1607593800000|2020-12-10 09:50:00|108971.5|108771.5|108926|108826|108971.5|108826|108900.1|108761.5|17
1607594100000|2020-12-10 09:55:00|108925.5|108825.5|108951|108751|108976|108835.5|108906|108750.1|16
1607594400000|2020-12-10 10:00:00|108950|108750|108891|108791|108961|108805.5|108885.5|108741|16
1607594700000|2020-12-10 10:05:00|108881|108781|108861|108761|108881|108781|108861|108761|4
1607595300000|2020-12-10 10:15:00|108871|108771|108876|108776|108876|108776|108866|108766|9
1607595600000|2020-12-10 10:20:00|108886.6|108786.6|108876|108776|108951|108791|108876|108746|6
1607595900000|2020-12-10 10:25:00|108871|108771|108871|108771|108871|108771|108871|108771|1
1607596200000|2020-12-10 10:30:00|108871.5|108771.5|108866|108766|108886|108786|108866|108766|6
1607596500000|2020-12-10 10:35:00|108876|108776|108876|108776|108876|108776|108876|108776|1
1607596800000|2020-12-10 10:40:00|108881|108781|108926.5|108726.5|108926.5|108781|108876|108726|6
1607597100000|2020-12-10 10:45:00|||||||||0
1607597700000|2020-12-10 10:55:00|108876|108776|108876|108776|108876|108776|108876|108776|1
1607598000000|2020-12-10 11:00:00|108876.5|108776.5|108896.5|108796.5|108957|108801.5|108876.5|108737.5|9
1607598600000|2020-12-10 11:10:00|108906.5|108806.5|108983|108783|108996.5|108837|108906.5|108773.5|21
1607598900000|2020-12-10 11:15:00|108988|108788|109012|108812|109027.5|108857|108936|108788|27
1607599200000|2020-12-10 11:20:00|109007|108807|108961.5|108861.5|109007|108861.5|108946|108807|9
1607599500000|2020-12-10 11:25:00|108962.5|108862.5|108986.5|108886.5|109032|108887|108962.5|108832|6
1607599800000|2020-12-10 11:30:00|108981.5|108881.5|108981|108881|108986.5|108886.5|108981|108881|3
1607600100000|2020-12-10 11:35:00|108986.5|108886.5|109027|108827|109032|108901.5|108981|108827|10
1607600400000|2020-12-10 11:40:00|108977|108877|109026|108826|109032|108877|108976.5|108826|5
1607600700000|2020-12-10 11:45:00|108986|108886|108976|108876|108986|108886|108976|108876|3
1607601000000|2020-12-10 11:50:00|109031|108831|109026|108826|109031|108831|109026|108826|2
1607601600000|2020-12-10 12:00:00|109026.5|108826.5|108986|108886|109026.5|108886|108960.5|108816|9
1607601900000|2020-12-10 12:05:00|108975.5|108875.5|108970.5|108870.5|108975.5|108875.5|108970.5|108870.5|2
1607602500000|2020-12-10 12:15:00|108971|108871|108970.5|108870.5|108972.6|108872.6|108970.5|108870.5|6
1607603100000|2020-12-10 12:25:00|108958.5|108858.5|108970.5|108870.5|108975|108875|108958.5|108858.5|9
1607603400000|2020-12-10 12:30:00|108965.5|108865.5|108965.5|108865.5|109021.5|108871|108965.5|108821|6
1607603700000|2020-12-10 12:35:00|108971|108871|108971|108871|108971|108871|108971|108871|1
1607604000000|2020-12-10 12:40:00|108980.5|108880.5|109041.3|108841.3|109041.3|108880.5|108976|108811|6
1607604300000|2020-12-10 12:45:00|109038.8|108838.8|108995.5|108795.5|109045.5|108845.5|108962.6|108762.6|39
1607604600000|2020-12-10 12:50:00|109001|108801|109066.8|108866.8|109078.3|108878.3|109001|108801|18
1607604900000|2020-12-10 12:55:00|109066.3|108866.3|109051.5|108851.5|109066.5|108866.5|109051.5|108851.5|5
1607605200000|2020-12-10 13:00:00|109038.3|108838.3|108961|108761|109038.3|108838.3|108959.3|108759.3|13
1607605500000|2020-12-10 13:05:00|108960.5|108760.5|108946|108746|108960.5|108760.5|108901.9|108701.9|36
1607605800000|2020-12-10 13:10:00|108948|108748|108951|108751|108951|108751|108945.5|108745.5|7
1607606400000|2020-12-10 13:20:00|108956|108756|109006|108806|109010.5|108810.5|108956|108756|14
1607606700000|2020-12-10 13:25:00|109001|108801|109005|108805|109015.6|108840.8|108940.8|108780.5|19
1607607000000|2020-12-10 13:30:00|108995.5|108795.5|108956|108756|109005.5|108855.5|108895.5|108745|29
1607607300000|2020-12-10 13:35:00|108901|108801|108981.5|108781.5|108986.5|108816|108901|108781.5|13
1607607600000|2020-12-10 13:40:00|108971|108771|108921|108721|108971|108830.5|108866.4|108709.5|19
1607607900000|2020-12-10 13:45:00|108915.6|108715.6|108931|108731|108931|108731|108915.5|108715.5|8
1607608200000|2020-12-10 13:50:00|108921|108721|108961|108761|108966|108800.5|108870.5|108721|11
1607608500000|2020-12-10 13:55:00|108966|108766|108971.5|108771.5|108971.5|108771.5|108966|108766|4
1607608800000|2020-12-10 14:00:00|108966.5|108766.5|109019.5|108819.5|109019.5|108863.3|108930.5|108766|7
1607609100000|2020-12-10 14:05:00|109020|108820|109031|108831|109031.5|108875.5|108953|108801|30
1607609400000|2020-12-10 14:10:00|109031.5|108831.5|108995.5|108895.5|109056.5|108896|108995.5|108831.5|9
1607609700000|2020-12-10 14:15:00|108990.5|108890.5|108990.5|108890.5|108990.5|108890.5|108990.5|108890.5|1
1607610000000|2020-12-10 14:20:00|109000.5|108900.5|109018|108918|109066|108918|108990.5|108856|18
1607610300000|2020-12-10 14:25:00|109028.5|108928.5|109100|108900|109113|108977|109028.5|108884|32
1607610600000|2020-12-10 14:30:00|109092|108892|109110|108910|109110.5|108910.5|109085|108885|18
1607610900000|2020-12-10 14:35:00|109095|108895|109057|108857|109125|108970|109003.6|108857|30
1607611200000|2020-12-10 14:40:00|109047.5|108847.5|109007|108807|109048|108848|109003|108803|16
1607611500000|2020-12-10 14:45:00|108983.5|108783.5|108988|108788|108998|108813|108913|108753.5|34
1607611800000|2020-12-10 14:50:00|108977.5|108777.5|108913.5|108713.5|108977.5|108810.5|108858.6|108699.5|55
1607612100000|2020-12-10 14:55:00|108914|108714|108827|108727|108933.5|108779|108818|108674|47
1607612400000|2020-12-10 15:00:00|108828.5|108728.5|108799|108699|108874.4|108728.5|108786.5|108650|32
1607612700000|2020-12-10 15:05:00|108844.5|108644.5|108872.5|108672.5|108882.5|108720|108784|108644.5|43
1607613000000|2020-12-10 15:10:00|108873|108673|108872.5|108672.5|108908|108708|108872.5|108672.5|10
1607613300000|2020-12-10 15:15:00|108868|108668|108838.5|108738.5|108868|108738.5|108824|108668|5
1607613600000|2020-12-10 15:20:00|108903|108703|108892.5|108692.5|108903.5|108739|108834|108682.5|9
1607613900000|2020-12-10 15:25:00|108897.5|108697.5|108897.5|108697.5|108897.5|108697.5|108897.5|108697.5|1
1607614200000|2020-12-10 15:30:00|108898|108698|108898|108698|108898|108698|108898|108698|1
1607614500000|2020-12-10 15:35:00|108843.5|108743.5|108854|108654|108898|108764|108843|108654|20
1607614800000|2020-12-10 15:40:00|108859|108659|108818.5|108718.5|108859|108719|108811.5|108659|4
1607615100000|2020-12-10 15:45:00|108803.5|108703.5|108824|108724|108825.5|108725.5|108803.5|108703.5|9
1607615400000|2020-12-10 15:50:00|108809|108709|108809|108709|108814|108714|108809|108709|3
1607615700000|2020-12-10 15:55:00|108813.5|108713.5|108944|108744|108948.3|108748.3|108813.5|108709|12
1607616000000|2020-12-10 16:00:00|108935|108735|108888.5|108688.5|108940|108763.5|108812.8|108658.5|48
1607616300000|2020-12-10 16:05:00|108893.5|108693.5|108903.5|108703.5|108903.5|108703.5|108893.5|108693.5|2
1607616900000|2020-12-10 16:15:00|108868.5|108768.5|108928|108728|108928|108768.5|108868.5|108728|4
1607617200000|2020-12-10 16:20:00|108932.5|108732.5|108937|108737|108937|108737|108932.5|108732.5|2
1607617500000|2020-12-10 16:25:00|108932|108732|108937.5|108737.5|108937.5|108737.5|108927.5|108727.5|4
1607617800000|2020-12-10 16:30:00|108932.5|108732.5|108918|108718|108932.5|108778.5|108878.5|108712.5|9
1607618100000|2020-12-10 16:35:00|108873.5|108773.5|108918|108818|108963|108818|108873.5|108763|8
1607618400000|2020-12-10 16:40:00|108913|108813|108944|108744|108950|108813|108894|108744|7
1607618700000|2020-12-10 16:45:00|108944.5|108744.5|108904|108804|108960|108804|108899|108744.5|10
1607619000000|2020-12-10 16:50:00|108909|108809|108971|108771|108971|108809|108909|108759.5|6
1607619300000|2020-12-10 16:55:00|108971.5|108771.5|108973|108773|108973|108773|108971.5|108771.5|3
1607619600000|2020-12-10 17:00:00|108963.5|108763.5|108929|108829|108963.5|108829|108929|108763|3
1607619900000|2020-12-10 17:05:00|108978|108778|108993|108793|109007|108807|108978|108778|12
1607620200000|2020-12-10 17:10:00|108984.2|108784.2|108954|108754|108984.2|108784.2|108954|108754|9
1607620500000|2020-12-10 17:15:00|108959|108759|108993|108793|108993|108793|108959|108759|4
1607621100000|2020-12-10 17:25:00|108983|108783|108933|108833|108983|108833|108933|108783|2
1607621400000|2020-12-10 17:30:00|108927|108827|108937|108737|108963|108827|108913|108717.5|17
1607622000000|2020-12-10 17:40:00|108941.5|108741.5|108944.5|108744.5|108945|108745|108941|108741|4
1607622300000|2020-12-10 17:45:00|108904|108804|108902|108802|108904|108804|108902|108802|2
1607622600000|2020-12-10 17:50:00|108908|108808|108980|108780|108980|108825.7|108903|108780|9
1607622900000|2020-12-10 17:55:00|108985|108785|108985|108785|108985|108785|108985|108785|1
1607623200000|2020-12-10 18:00:00|108984.5|108784.5|108984.5|108784.5|108984.5|108784.5|108984.5|108784.5|1
1607623500000|2020-12-10 18:05:00|108974.5|108774.5|108974.5|108774.5|108974.5|108774.5|108974.5|108774.5|1
1607623800000|2020-12-10 18:10:00|108970|108770|108970|108770|108970|108770|108970|108770|1
1607624100000|2020-12-10 18:15:00|108965|108765|108965|108765|108971|108771|108965|108765|3
1607624400000|2020-12-10 18:20:00|108971|108771|108965|108765|108971|108771|108965|108765|2
1607624700000|2020-12-10 18:25:00|108971|108771|108974.5|108774.5|108975|108775|108971|108771|3
1607625000000|2020-12-10 18:30:00|108933|108833|108933|108833|108933|108833|108933|108833|1
1607625300000|2020-12-10 18:35:00|108923|108823|108914|108814|108933|108833|108897|108797|10
1607625600000|2020-12-10 18:40:00|108919|108819|108919|108819|108919|108819|108914|108814|3
1607625900000|2020-12-10 18:45:00|108924|108824|108913|108813|108924|108824|108908|108808|5
1607626500000|2020-12-10 18:55:00|108902|108802|108902|108802|108902|108802|108902|108802|1
1607626800000|2020-12-10 19:00:00|108902.5|108802.5|108903|108803|108942.8|108813|108890|108741|14
1607627400000|2020-12-10 19:10:00|108923|108823|108922|108822|108923|108823|108922|108822|2
1607627700000|2020-12-10 19:15:00|108902.5|108802.5|108902|108802|108902.5|108802.5|108902|108802|2
1607628000000|2020-12-10 19:20:00|108900|108800|108900|108800|108900|108800|108900|108800|1
1607628600000|2020-12-10 19:30:00|108894|108794|108890|108790|108894|108794|108890|108790|2
1607628900000|2020-12-10 19:35:00|108884|108784|108922.5|108722.5|108922.5|108784|108878|108722.5|3
1607629200000|2020-12-10 19:40:00|108913|108713|108888|108688|108913|108763|108817|108664|18
1607629800000|2020-12-10 19:50:00|108829|108729|108829|108729|108829|108729|108829|108729|1
1607630100000|2020-12-10 19:55:00|108839|108739|108844|108744|108844|108744|108839|108739|2
1607631300000|2020-12-10 20:15:00|108839|108739|108844|108744|108844|108744|108839|108739|2
1607631600000|2020-12-10 20:20:00|108833.5|108733.5|108828|108728|108833.5|108733.5|108814|108714|4
1607631900000|2020-12-10 20:25:00|108799|108699|108867|108667|108867|108699|108799|108662|3
1607632500000|2020-12-10 20:35:00|108872|108672|108820|108720|108872.5|108720|108795|108663|10
1607632800000|2020-12-10 20:40:00|108889|108689|108899|108699|108899|108699|108879|108679|6
1607633100000|2020-12-10 20:45:00|108900|108700|108850|108750|108900.5|108750|108850|108700|3
1607633400000|2020-12-10 20:50:00|108824|108724|108865|108665|108875|108724|108810.5|108649|7
1607633700000|2020-12-10 20:55:00|108815|108715|108815|108715|108815|108715|108815|108715|1
1607648400000|2020-12-11 01:00:00|108730.5|108630.5|108705.5|108605.5|108730.5|108630.5|108700.5|108600.5|35
1607648700000|2020-12-11 01:05:00|108702.3|108602.3|108715.3|108615.3|108725.3|108625.3|108685.3|108585.3|72
1607649000000|2020-12-11 01:10:00|108721.5|108621.5|108732|108632|108763|108663|108716.5|108616.5|101
1607649300000|2020-12-11 01:15:00|108732.5|108632.5|108763|108663|108781.8|108681.8|108722.5|108622.5|71
1607649600000|2020-12-11 01:20:00|108758|108658|108727|108627|108762.5|108662.5|108717|108617|73
1607649900000|2020-12-11 01:25:00|108732.5|108632.5|108783|108683|108806.8|108706.8|108732.5|108632.5|75
1607650200000|2020-12-11 01:30:00|108772.5|108672.5|108762.5|108662.5|108802.5|108702.5|108762.5|108662.5|51
1607650500000|2020-12-11 01:35:00|108757|108657|108800|108700|108810|108710|108750.5|108650.5|62
1607650800000|2020-12-11 01:40:00|108800.5|108700.5|108760.5|108660.5|108800.5|108700.5|108750.5|108650.5|61
1607651100000|2020-12-11 01:45:00|108755|108655|108770.5|108670.5|108775.5|108675.5|108750.5|108650.5|10
1607651400000|2020-12-11 01:50:00|108760.5|108660.5|108735.5|108635.5|108760.5|108660.5|108730.5|108630.5|41
1607651700000|2020-12-11 01:55:00|108730.5|108630.5|108760.5|108660.5|108765.5|108665.5|108725.5|108625.5|34
1607652000000|2020-12-11 02:00:00|108765|108665|108750.5|108650.5|108790.5|108690.5|108740.5|108640.5|59
1607652300000|2020-12-11 02:05:00|108755|108655|108760.5|108660.5|108780.5|108680.5|108745|108645|40
1607652600000|2020-12-11 02:10:00|108765|108665|108786.5|108686.5|108798|108698|108760.5|108660.5|32
1607652900000|2020-12-11 02:15:00|108777|108677|108780.5|108680.5|108795.5|108695.5|108770.5|108670.5|36
1607653200000|2020-12-11 02:20:00|108775|108675|108795.5|108695.5|108795.5|108695.5|108775|108675|13
1607653500000|2020-12-11 02:25:00|108790.5|108690.5|108790.5|108690.5|108795|108695|108780.5|108680.5|17
1607653800000|2020-12-11 02:30:00|108785|108685|108795|108695|108795|108695|108785|108685|3
1607654100000|2020-12-11 02:35:00|108800.9|108700.9|108921.7|108821.7|108926.2|108826.2|108800.9|108700.9|94
1607654400000|2020-12-11 02:40:00|108932.7|108832.7|108900|108800|108940|108840|108895|108795|45
1607654700000|2020-12-11 02:45:00|108895|108795|108883.1|108783.1|108900.5|108800.5|108855|108755|40
1607655000000|2020-12-11 02:50:00|108880.5|108780.5|108810.5|108710.5|108885.5|108785.5|108805|108705|62
1607655300000|2020-12-11 02:55:00|108805|108705|108815|108715|108825.5|108725.5|108795|108695|48
1607655600000|2020-12-11 03:00:00|108818.1|108718.1|108816|108716|108831.6|108731.6|108806|108706|41
1607655900000|2020-12-11 03:05:00|108822.6|108722.6|108856|108756|108877.4|108777.4|108822.6|108722.6|106
1607656200000|2020-12-11 03:10:00|108852.5|108752.5|108876.5|108776.5|108883.5|108783.5|108846|108746|26
1607656500000|2020-12-11 03:15:00|108873.5|108773.5|108846.5|108746.5|108873.5|108773.5|108840|108740|12
1607656800000|2020-12-11 03:20:00|108840.1|108740.1|108836|108736|108853.3|108753.3|108836|108736|47
1607657100000|2020-12-11 03:25:00|108845.5|108745.5|108826|108726|108846|108746|108826|108726|14
1607657400000|2020-12-11 03:30:00|108829.8|108729.8|108854|108754|108870|108770|108826|108726|60
1607657700000|2020-12-11 03:35:00|108854.5|108754.5|108877.5|108777.5|108883|108783|108854.5|108754.5|26
1607658000000|2020-12-11 03:40:00|108873|108773|108957|108857|109029.5|108868|108861|108761|127
1607658300000|2020-12-11 03:45:00|108956.3|108856.3|108967.5|108867.5|108974.1|108874.1|108952.6|108852.6|36
1607658600000|2020-12-11 03:50:00|108963.5|108863.5|108964.4|108864.4|108975|108875|108963.5|108863.5|18
1607658900000|2020-12-11 03:55:00|108965|108865|108959.5|108859.5|109035|108890|108954.5|108835|34
1607659200000|2020-12-11 04:00:00|108955|108855|108969.5|108869.5|109015|108869.5|108949.5|108814|26
1607659500000|2020-12-11 04:05:00|108975|108875|108980.5|108880.5|109020.5|108920.5|108975|108875|43
1607659800000|2020-12-11 04:10:00|108990.5|108890.5|109010.5|108910.5|109010.5|108910.5|108985.4|108885.4|21
1607660100000|2020-12-11 04:15:00|109005|108905|109020.5|108920.5|109020.5|108920.5|108995|108895|29
1607660400000|2020-12-11 04:20:00|109026.5|108926.5|109045|108945|109045.9|108945.9|109015|108915|48
1607660700000|2020-12-11 04:25:00|109050.5|108950.5|109145.5|109045.5|109215|109070|109050.5|108950.5|85
1607661000000|2020-12-11 04:30:00|109135|109035|109130.5|109030.5|109150|109050|109110|109010|62
1607661300000|2020-12-11 04:35:00|109125.5|109025.5|109160.5|109060.5|109165.5|109065.5|109120.5|109020.5|46
1607661600000|2020-12-11 04:40:00|109161|109061|109205.5|109105.5|109205.5|109105.5|109150|109050|48
1607661900000|2020-12-11 04:45:00|109205|109105|109240.5|109140.5|109245.5|109145.5|109205|109105|83
1607662200000|2020-12-11 04:50:00|109245.5|109145.5|109410|109210|109476.3|109329.3|109241|109141|245
1607662500000|2020-12-11 04:55:00|109361.8|109261.8|109315|109215|109420|109280|109310.5|109210.5|84
1607662800000|2020-12-11 05:00:00|109305.5|109205.5|109174.8|109074.8|109310|109210|109174.8|109074.8|113
1607663100000|2020-12-11 05:05:00|109171|109071|109130.3|109030.3|109184.8|109084.8|109115.3|109015.3|154
1607663400000|2020-12-11 05:10:00|109124.5|109024.5|109119.5|109019.5|109179|109054.4|109089|108952.8|92
1607663700000|2020-12-11 05:15:00|109119|109019|109129|109029|109175|109037.2|109099.5|108974.5|88
1607664000000|2020-12-11 05:20:00|109121.8|109021.8|109124.5|109024.5|109187.3|109045|109117.5|108966.5|47
1607664300000|2020-12-11 05:25:00|109129.5|109029.5|109074.8|108974.8|109129.5|109029.5|109074.8|108974.8|30
1607664600000|2020-12-11 05:30:00|109075|108975|109109.5|109009.5|109151.7|109014.5|109069.5|108948.5|62
1607664900000|2020-12-11 05:35:00|109114.5|109014.5|109135|109035|109183.5|109039.5|109114.5|108971.7|54
1607665200000|2020-12-11 05:40:00|109139.5|109039.5|109179|109079|109230|109089|109134.5|109001.5|69
1607665500000|2020-12-11 05:45:00|109179.5|109079.5|109199|109099|109237.3|109105|109149|109014.5|65
1607665800000|2020-12-11 05:50:00|109204|109104|109201|109101|109278.5|109129|109199.5|109064.3|51
1607666100000|2020-12-11 05:55:00|109197.5|109097.5|109169.5|109069.5|109237.3|109099.5|109169.5|109034.5|48
1607666400000|2020-12-11 06:00:00|109216|109016|109168.8|108968.8|109217|109069.3|109109|108959.3|91
1607666700000|2020-12-11 06:05:00|109119|109019|109139.5|109039.5|109197.3|109049.5|109119|108974.8|75
1607667000000|2020-12-11 06:10:00|109184|108984|109214.8|109114.8|109279|109124|109139|108984|79
1607667300000|2020-12-11 06:15:00|109214.5|109114.5|109224.9|109124.9|109275.3|109135|109199|109057.3|53
1607667600000|2020-12-11 06:20:00|109225|109125|109119|109019|109255|109125|109119|109015|90
1607667900000|2020-12-11 06:25:00|109120|109020|109025|108925|109129|109029|109025|108888.5|96
1607668200000|2020-12-11 06:30:00|109030|108930|109035|108935|109125|108945.5|109008.5|108865|64
1607668500000|2020-12-11 06:35:00|109030|108930|109035|108935|109035|108935|109030|108930|4
1607668800000|2020-12-11 06:40:00|109034|108934|109029|108929|109076.5|108944|109016|108876.5|13
1607669100000|2020-12-11 06:45:00|109075.5|108875.5|109024.5|108924.5|109098|108939.4|109019.5|108875|20
1607669400000|2020-12-11 06:50:00|109029.5|108929.5|109064|108864|109064|108929.5|109018.5|108848.5|32
1607669700000|2020-12-11 06:55:00|109069|108869|109028.5|108928.5|109087.5|108933.5|109028.5|108863.5|11
1607670000000|2020-12-11 07:00:00|109033.5|108933.5|109024|108924|109034|108934|109024|108924|3
1607670300000|2020-12-11 07:05:00|109029|108929|109030|108930|109030|108930|109024|108924|6
1607670600000|2020-12-11 07:10:00|109032.5|108932.5|109040|108940|109055.5|108955.5|109032.5|108932.5|29
1607670900000|2020-12-11 07:15:00|109030|108930|109044.5|108944.5|109045|108945|109030|108930|5
1607671200000|2020-12-11 07:20:00|109040|108940|109044.5|108944.5|109044.5|108944.5|109030|108930|4
1607671500000|2020-12-11 07:25:00|109045|108945|109080|108980|109089.5|108989.5|109044.5|108944.5|17
1607671800000|2020-12-11 07:30:00|109080.2|108980.2|109100|109000|109109|109009|109080.2|108980.2|13
1607672100000|2020-12-11 07:35:00|109092.3|108992.3|109044.5|108944.5|109092.3|108992.3|109029|108888.7|25
1607672400000|2020-12-11 07:40:00|109049.5|108949.5|109068.5|108968.5|109108.5|108984.5|109049.5|108903.5|29
1607672700000|2020-12-11 07:45:00|109073.5|108973.5|109069|108969|109074|108974|109069|108969|3
1607673000000|2020-12-11 07:50:00|109080|108980|109090|108990|109090|108990|109069.5|108969.5|16
1607673300000|2020-12-11 07:55:00|109095|108995|109139.5|109039.5|109139.5|109039.5|109085|108985|28
1607673600000|2020-12-11 08:00:00|109143.8|109043.8|109128.5|109028.5|109144.5|109044.5|109118.5|109018.5|15
1607673900000|2020-12-11 08:05:00|109124|109024|109119.3|109019.3|109184|109050|109119|108984|19
1607674200000|2020-12-11 08:10:00|109124|109024|109124|109024|109154|109053|109089.5|108954|65
1607674500000|2020-12-11 08:15:00|109119|109019|109184.5|109084.5|109185|109085|109119|109019|31
1607674800000|2020-12-11 08:20:00|109186|109086|109192.5|109092.5|109197|109097|109174.5|109074.5|51
1607675100000|2020-12-11 08:25:00|109196|109096|109202.5|109102.5|109218.5|109118.5|109192.5|109092.5|23
1607675400000|2020-12-11 08:30:00|109203|109103|109208.9|109108.9|109253|109122.5|109188.5|109053|73
1607675700000|2020-12-11 08:35:00|109209.9|109109.9|109219.5|109119.5|109240|109140|109208|109108|74
1607676000000|2020-12-11 08:40:00|109214.5|109114.5|109177.5|109077.5|109214.5|109114.5|109169|109069|72
1607676300000|2020-12-11 08:45:00|109176.5|109076.5|109211.5|109111.5|109219.4|109119.4|109176.5|109076.5|20
1607676600000|2020-12-11 08:50:00|109220.2|109120.2|109240.5|109140.5|109288.5|109140.5|109219.5|109083.2|64
1607676900000|2020-12-11 08:55:00|109241|109141|109234.5|109134.5|109242.5|109142.5|109222.5|109122.5|18
1607677200000|2020-12-11 09:00:00|109229|109129|109231.8|109131.8|109246.2|109146.2|109228.5|109128.5|6
1607677500000|2020-12-11 09:05:00|109236.7|109136.7|109256.1|109156.1|109258|109158|109236.7|109136.7|19
1607677800000|2020-12-11 09:10:00|109254.8|109154.8|109284.5|109184.5|109284.5|109184.5|109241.6|109141.6|20
1607678100000|2020-12-11 09:15:00|109287.8|109187.8|109281.6|109181.6|109288.3|109188.3|109279.1|109179.1|6
1607678400000|2020-12-11 09:20:00|109265.2|109165.2|109284.5|109184.5|109284.5|109184.5|109263.2|109163.2|9
1607678700000|2020-12-11 09:25:00|109277.8|109177.8|109272.1|109172.1|109284.5|109184.5|109258|109158|13
1607679000000|2020-12-11 09:30:00|109271.6|109171.6|109305.1|109105.1|109305.1|109171.6|109244.5|109099|15
1607679300000|2020-12-11 09:35:00|109300.1|109100.1|109298.5|109098.5|109300.1|109100.1|109298.5|109098.5|2
1607679600000|2020-12-11 09:40:00|109301|109101|109305|109105|109305|109105|109301|109101|3
1607679900000|2020-12-11 09:45:00|109300.5|109100.5|109267.7|109067.7|109300.5|109108.4|109187.8|109032.5|27
1607680200000|2020-12-11 09:50:00|109270.4|109070.4|109282.2|109082.2|109282.2|109082.2|109270.4|109070.4|7
1607680500000|2020-12-11 09:55:00|109295|109095|109305|109105|109305|109105|109287.5|109087.5|6
1607680800000|2020-12-11 10:00:00|109298.5|109098.5|109324|109124|109334|109176.8|109248.5|109098.5|13
1607681100000|2020-12-11 10:05:00|109324.5|109124.5|109324.5|109124.5|109324.5|109124.5|109324.5|109124.5|1
1607681400000|2020-12-11 10:10:00|109247.5|109147.5|109237.1|109137.1|109247.5|109147.5|109237.1|109137.1|8
1607681700000|2020-12-11 10:15:00|109215.2|109115.2|109212.5|109112.5|109229|109129|109212.5|109112.5|13
1607682300000|2020-12-11 10:25:00|109218.5|109118.5|109202.5|109102.5|109218.5|109118.5|109202.5|109102.5|5
1607682600000|2020-12-11 10:30:00|109212|109112|109258.5|109158.5|109258.5|109158.5|109202.1|109102.1|16
1607682900000|2020-12-11 10:35:00|109258|109158|109258.5|109158.5|109258.5|109158.5|109258|109158|4
1607683200000|2020-12-11 10:40:00|109263.2|109163.2|109263.5|109163.5|109263.5|109163.5|109263.2|109163.2|2
1607683500000|2020-12-11 10:45:00|109258.5|109158.5|109320.5|109120.5|109320.5|109171|109258.5|109120.5|7
1607683800000|2020-12-11 10:50:00|109326.5|109126.5|109326.5|109126.5|109326.5|109126.5|109326.5|109126.5|1
1607684400000|2020-12-11 11:00:00|109326|109126|109321.5|109121.5|109327|109127|109321.5|109121.5|3
1607684700000|2020-12-11 11:05:00|109327|109127|109327|109127|109327|109127|109327|109127|1
1607685300000|2020-12-11 11:15:00|109332|109132|109342|109242|109386|109242.1|109282|109132|21
1607685600000|2020-12-11 11:20:00|109341.9|109241.9|109360|109260|109438|109280.5|109339.5|109186|48
1607685900000|2020-12-11 11:25:00|109347.8|109247.8|109394|109294|109421|109294|109347.5|109216.5|17
1607686200000|2020-12-11 11:30:00|109393|109293|109426|109326|109466|109326|109389|109257.5|19
1607686500000|2020-12-11 11:35:00|109400.3|109300.3|109471|109271|109473|109300.3|109396.1|109259.5|16
1607686800000|2020-12-11 11:40:00|109462.5|109262.5|109466.8|109266.8|109466.8|109322.6|109416.8|109253.7|14
1607687100000|2020-12-11 11:45:00|109466|109266|109451.5|109251.5|109466|109313|109413|109251.5|3
1607687400000|2020-12-11 11:50:00|109447|109247|109461|109261|109461|109261|109447|109247|6
1607687700000|2020-12-11 11:55:00|109451.5|109251.5|109447|109247|109451.5|109251.5|109447|109247|3
1607688000000|2020-12-11 12:00:00|109444.5|109244.5|109406|109306|109471.5|109307|109392.5|109244.5|21
1607688300000|2020-12-11 12:05:00|109402.2|109302.2|109401|109301|109414.7|109314.7|109386|109286|8
1607688900000|2020-12-11 12:15:00|109390.5|109290.5|109369.7|109269.7|109390.5|109290.5|109369.7|109269.7|4
1607689200000|2020-12-11 12:20:00|109367.2|109267.2|109355.5|109255.5|109411.3|109267.2|109351|109193.3|10
1607689500000|2020-12-11 12:25:00|109393.8|109193.8|109382.6|109182.6|109396.5|109196.5|109382|109182|4
1607690700000|2020-12-11 12:45:00|109377.5|109177.5|109382.1|109182.1|109382.5|109182.5|109377.5|109177.5|3
1607691600000|2020-12-11 13:00:00|109374|109174|109365.7|109165.7|109374|109209.4|109309.4|109157|9
1607691900000|2020-12-11 13:05:00|109309.4|109209.4|109376.2|109176.2|109376.2|109209.4|109309.4|109165.7|4
1607692200000|2020-12-11 13:10:00|109378.7|109178.7|109381|109181|109381.5|109181.5|109378.7|109178.7|4
1607692500000|2020-12-11 13:15:00|109366.5|109166.5|109366.2|109166.2|109366.5|109166.5|109366.2|109166.2|2
1607692800000|2020-12-11 13:20:00|109305.5|109205.5|109362.1|109162.1|109366.2|109205.5|109301.8|109162.1|5
1607693100000|2020-12-11 13:25:00|109365.7|109165.7|109336|109236|109371|109243.4|109329.3|109165.7|8
1607693400000|2020-12-11 13:30:00|109391|109191|109365.2|109165.2|109391|109191|109364.3|109164.3|8
1607693700000|2020-12-11 13:35:00|109324.2|109224.2|109341|109241|109341|109241|109324.2|109224.2|10
1607694000000|2020-12-11 13:40:00|109391|109191|109344.1|109244.1|109393.1|109261|109339.1|109191|8
1607694300000|2020-12-11 13:45:00|109351|109251|109356|109256|109356|109256|109348.9|109248.9|8
1607694600000|2020-12-11 13:50:00|109361|109261|109356|109256|109361|109261|109356|109256|2
1607694900000|2020-12-11 13:55:00|109351|109251|109371|109271|109431|109281|109351|109211.5|12
1607695200000|2020-12-11 14:00:00|109376|109276|109446.5|109246.5|109446.5|109311|109376|109243|5
1607695500000|2020-12-11 14:05:00|109441|109241|109391|109291|109441|109311|109386|109241|8
1607695800000|2020-12-11 14:10:00|109430.5|109230.5|109431|109231|109436.5|109236.5|109430.5|109230.5|7
1607696100000|2020-12-11 14:15:00|109436|109236|109376|109276|109436|109276|109376|109226|3
1607696400000|2020-12-11 14:20:00|109371|109271|109341|109241|109371|109271|109341|109241|5
1607696700000|2020-12-11 14:25:00|109343.5|109243.5|109339.5|109239.5|109351|109251|109339.5|109239.5|12
1607697000000|2020-12-11 14:30:00|109340.5|109240.5|109339.5|109239.5|109340.5|109240.5|109339.5|109239.5|2
1607697600000|2020-12-11 14:40:00|109326|109226|109345.5|109245.5|109348|109248|109324.5|109224.5|13
1607697900000|2020-12-11 14:45:00|109351|109251|109411.5|109211.5|109411.5|109259.5|109344.5|109209|25
1607698200000|2020-12-11 14:50:00|109414.5|109214.5|109412|109212|109417|109217|109412|109212|6
1607698500000|2020-12-11 14:55:00|109411.5|109211.5|109421|109221|109421.5|109221.5|109411.5|109211.5|4
1607698800000|2020-12-11 15:00:00|109356.5|109256.5|109346|109246|109371|109271|109331|109231|8
1607699100000|2020-12-11 15:05:00|109336|109236|109236|109136|109357.5|109236|109236|109109|12
1607699400000|2020-12-11 15:10:00|109271|109071|109316.5|109116.5|109336|109175.5|109221|109050.4|34
1607699700000|2020-12-11 15:15:00|109311.5|109111.5|109266|109166|109321.5|109191|109266|109111|10
1607700000000|2020-12-11 15:20:00|109306.5|109106.5|109306.5|109106.5|109306.5|109106.5|109306.5|109106.5|1
1607700600000|2020-12-11 15:30:00|109246|109146|109246|109146|109246|109146|109246|109146|1
1607700900000|2020-12-11 15:35:00|109261|109161|109296.5|109096.5|109306.5|109161|109261|109094.5|10
1607701200000|2020-12-11 15:40:00|109306.5|109106.5|109301|109101|109306.5|109166|109261|109101|6
1607701500000|2020-12-11 15:45:00|109261|109161|109256|109156|109266|109166|109251|109151|7
1607701800000|2020-12-11 15:50:00|109261|109161|109256|109156|109261|109161|109256|109156|4
1607702100000|2020-12-11 15:55:00|109261|109161|109256|109156|109266|109166|109246|109146|16
1607702400000|2020-12-11 16:00:00|109251|109151|109201|109101|109276.5|109151|109196|109076.5|20
1607702700000|2020-12-11 16:05:00|109206|109106|109222|109122|109222|109122|109189.5|109089.5|36
1607703000000|2020-12-11 16:10:00|109226|109126|109218.9|109118.9|109252.5|109152.5|109216.9|109116.9|38
1607703300000|2020-12-11 16:15:00|109192|109092|109134|109034|109217.9|109106|109134|109017.9|74
1607703600000|2020-12-11 16:20:00|109135.5|109035.5|109132|109032|109147.5|109047.5|109128|109028|34
1607703900000|2020-12-11 16:25:00|109123|109023|109145|109045|109155|109055|109123|109023|15
1607704200000|2020-12-11 16:30:00|109144.5|109044.5|109143.5|109043.5|109144.5|109044.5|109143.5|109043.5|2
1607704500000|2020-12-11 16:35:00|109152.5|109052.5|109164|109064|109167|109067|109152.5|109052.5|12
1607704800000|2020-12-11 16:40:00|109169.4|109069.4|109159|109059|109174|109074|109159|109059|8
1607705100000|2020-12-11 16:45:00|109166|109066|109183|109083|109183|109083|109166|109066|9
1607705400000|2020-12-11 16:50:00|109177.5|109077.5|109182.5|109082.5|109189|109089|109177.5|109077.5|5
1607705700000|2020-12-11 16:55:00|109177.5|109077.5|109180.5|109080.5|109187.5|109087.5|109173|109073|10
1607706000000|2020-12-11 17:00:00|109180|109080|109200|109100|109200|109100|109172.5|109072.5|11
1607706300000|2020-12-11 17:05:00|109200.5|109100.5|109198|109098|109202|109102|109194.5|109094.5|6
1607706600000|2020-12-11 17:10:00|109198.5|109098.5|109207.5|109107.5|109207.5|109107.5|109198.5|109098.5|5
1607706900000|2020-12-11 17:15:00|109208|109108|109210|109110|109214|109114|109208|109108|7
1607707200000|2020-12-11 17:20:00|109209|109109|109218.5|109118.5|109218.5|109118.5|109207.5|109107.5|9
1607707800000|2020-12-11 17:30:00|109220.5|109120.5|109252|109152|109261|109161|109220.5|109120.5|23
1607708100000|2020-12-11 17:35:00|109253|109153|109277.5|109077.5|109280.5|109154|109211.8|109052.3|40
1607708400000|2020-12-11 17:40:00|109278.5|109078.5|109278|109078|109278.5|109078.5|109278|109078|2
1607708700000|2020-12-11 17:45:00|109233|109133|109232|109132|109233|109133|109232|109132|2
1607709000000|2020-12-11 17:50:00|109228|109128|109197.2|109097.2|109274|109128|109172.7|109006|41
1607709300000|2020-12-11 17:55:00|109195.2|109095.2|109239.5|109039.5|109247|109102|109184.5|109034.5|20
1607709600000|2020-12-11 18:00:00|109180|109080|109175|109075|109180|109080|109175|109075|4
1607710500000|2020-12-11 18:15:00|109176|109076|109264.7|109064.7|109264.7|109115|109176|109064.7|11
1607710800000|2020-12-11 18:20:00|109258.5|109058.5|109305|109105|109307.5|109158|109219.5|109058.5|24
1607711100000|2020-12-11 18:25:00|109304.5|109104.5|109304.5|109104.5|109304.5|109104.5|109304.5|109104.5|1
1607711700000|2020-12-11 18:35:00|109313.5|109113.5|109275|109175|109330|109175|109265|109113.5|9
1607712000000|2020-12-11 18:40:00|109270|109170|109270.5|109070.5|109304.5|109170|109228|109060.5|10
1607712300000|2020-12-11 18:45:00|109270|109070|109274.5|109074.5|109274.5|109074.5|109270|109070|2
1607712600000|2020-12-11 18:50:00|109225|109125|109270|109070|109270|109130|109200|109055|7
1607713200000|2020-12-11 19:00:00|109264.5|109064.5|109264.5|109064.5|109264.5|109064.5|109264.5|109064.5|1
1607713500000|2020-12-11 19:05:00|109269.5|109069.5|109270|109070|109270|109070|109269.5|109069.5|2
1607715900000|2020-12-11 19:45:00|109221.5|109121.5|109225|109125|109225|109125|109221.5|109121.5|2
1607716200000|2020-12-11 19:50:00|109226.5|109126.5|109226.5|109126.5|109226.5|109126.5|109226.5|109126.5|1
1607716500000|2020-12-11 19:55:00|109231|109131|109286.5|109086.5|109286.5|109131|109231|109086.5|2
1607717400000|2020-12-11 20:10:00|109276.5|109076.5|109226.5|109126.5|109276.5|109131|109226.5|109076.5|3
1607717700000|2020-12-11 20:15:00|109271.5|109071.5|109257.5|109057.5|109271.5|109071.5|109254.5|109054.5|8
1607719200000|2020-12-11 20:40:00|109263|109063|109268|109068|109268|109068|109263|109063|2
1607719500000|2020-12-11 20:45:00|109262.5|109062.5|109262|109062|109262.5|109062.5|109262|109062|2
1607719800000|2020-12-11 20:50:00|109277|109077|109281.5|109081.5|109282|109082|109272|109072|6
1607720100000|2020-12-11 20:55:00|109236|109136|109221.5|109121.5|109236|109136|109221.5|109121.5|3
1607907600000|2020-12-14 01:00:00|109113.5|109013.5|109117|109017|109145.5|109045.5|109113|109013|37
1607907900000|2020-12-14 01:05:00|109116|109016|109133.5|109033.5|109134|109034|109106|109006|23
1607908200000|2020-12-14 01:10:00|109118.4|109018.4|109073|108973|109118.4|109018.4|109073|108973|111
1607908500000|2020-12-14 01:15:00|109067|108967|109023|108923|109093.5|108993.5|109023|108923|72
1607908800000|2020-12-14 01:20:00|109022.5|108922.5|109027.5|108927.5|109032.8|108932.8|108993.5|108893.5|92
1607909100000|2020-12-14 01:25:00|109033|108933|109137.5|109037.5|109147.5|109047.5|109033|108933|200
1607909400000|2020-12-14 01:30:00|109133.5|109033.5|109133.5|109033.5|109147.5|109047.5|109113.5|109013.5|85
1607909700000|2020-12-14 01:35:00|109137|109037|109073.5|108973.5|109137|109037|109062.8|108962.8|110
1607910000000|2020-12-14 01:40:00|109077|108977|109052.8|108952.8|109078|108978|109021|108921|85
1607910300000|2020-12-14 01:45:00|109052.5|108952.5|109090.5|108990.5|109144.5|109002.8|109052|108942.3|100
1607910600000|2020-12-14 01:50:00|109085|108985|109124|108924|109133.5|108990|109050|108899.3|62
1607910900000|2020-12-14 01:55:00|109123.8|108923.8|109075.3|108875.3|109124.8|108970|109010|108853.8|162
1607911200000|2020-12-14 02:00:00|109076.3|108876.3|109046.2|108846.2|109081.5|108920.5|108959.5|108810|123
1607911500000|2020-12-14 02:05:00|109045.2|108845.2|109000|108900|109065|108912|108980|108834.8|92
1607911800000|2020-12-14 02:10:00|109056.5|108856.5|109087.5|108887.5|109087.5|108945|109000|108854.3|70
1607912100000|2020-12-14 02:15:00|109040|108940|109086|108886|109095|108946|109020|108876|46
1607912400000|2020-12-14 02:20:00|109084.8|108884.8|109030.5|108930.5|109103.3|108950|109030|108875.8|54
1607912700000|2020-12-14 02:25:00|109040|108940|109030.5|108930.5|109095|108940|109020|108876|20
1607913000000|2020-12-14 02:30:00|109025|108925|109020|108920|109025|108925|109020|108920|3
1607913300000|2020-12-14 02:35:00|109030.5|108930.5|109020|108920|109030.5|108930.5|109020|108920|4
1607913600000|2020-12-14 02:40:00|109005|108905|109005|108905|109055.5|108915|108997|108855.5|38
1607913900000|2020-12-14 02:45:00|109008.3|108908.3|109000|108900|109010|108910|109000|108900|8
1607914200000|2020-12-14 02:50:00|109045|108845|109076.8|108876.8|109097.3|108942.7|108991.2|108843.3|74
1607914500000|2020-12-14 02:55:00|109077.3|108877.3|109040.5|108940.5|109088|108940.5|109029.5|108876.8|42
1607914800000|2020-12-14 03:00:00|109030|108930|109069.5|108969.5|109069.5|108969.5|109030|108930|11
1607915100000|2020-12-14 03:05:00|109066.8|108966.8|109080.5|108980.5|109124|108980.5|109059.3|108915.5|20
1607915400000|2020-12-14 03:10:00|109085|108985|109080.5|108980.5|109085|108985|109077.5|108977.5|11
1607916000000|2020-12-14 03:20:00|109075|108975|109090|108990|109095|108995|109075|108975|7
1607916300000|2020-12-14 03:25:00|109095|108995|109083|108983|109095|108995|109082|108982|6
1607916600000|2020-12-14 03:30:00|109072.2|108972.2|109063|108963|109072.2|108972.2|109061.5|108961.5|23
1607916900000|2020-12-14 03:35:00|109066.5|108966.5|109070.5|108970.5|109085.4|108985.4|109056.5|108956.5|39
1607917200000|2020-12-14 03:40:00|109071|108971|109078.5|108978.5|109082.4|108982.4|109069|108969|41
1607917500000|2020-12-14 03:45:00|109079.5|108979.5|109084|108984|109085|108985|109078.5|108978.5|10
1607917800000|2020-12-14 03:50:00|109078.5|108978.5|109078.5|108978.5|109078.5|108978.5|109068.5|108968.5|13
1607918100000|2020-12-14 03:55:00|109079.5|108979.5|109103.5|109003.5|109106.5|109006.5|109078.5|108978.5|44
1607918400000|2020-12-14 04:00:00|109103|109003|109073.5|108973.5|109113|109013|109068.5|108968.5|54
1607918700000|2020-12-14 04:05:00|109073|108973|109093.5|108993.5|109093.5|108993.5|109073|108973|21
1607919000000|2020-12-14 04:10:00|109094|108994|109101.5|109001.5|109103|109003|109094|108994|12
1607919300000|2020-12-14 04:15:00|109103|109003|109103|109003|109118|109018|109100.8|109000.8|19
1607919600000|2020-12-14 04:20:00|109104.2|109004.2|109108.5|109008.5|109109.5|109009.5|109083|108983|28
1607919900000|2020-12-14 04:25:00|109109|109009|109115|109015|109125|109025|109108.5|109008.5|29
1607920200000|2020-12-14 04:30:00|109118.3|109018.3|109135|109035|109140|109040|109109|109009|35
1607920500000|2020-12-14 04:35:00|109131.5|109031.5|109095|108995|109154|109040|109090|108951.8|42
1607920800000|2020-12-14 04:40:00|109100|109000|109090.5|108990.5|109100|109000|109075|108975|33
1607921100000|2020-12-14 04:45:00|109085|108985|109115|109015|109115|109015|109080|108980|20
1607921400000|2020-12-14 04:50:00|109110|109010|109115|109015|109120|109020|109105|109005|15
1607921700000|2020-12-14 04:55:00|109114.9|109014.9|109084.5|108984.5|109115|109015|109081.5|108981.5|36
1607922000000|2020-12-14 05:00:00|109094.5|108994.5|109129.5|109029.5|109165.9|109039.5|109089.5|108961.8|67
1607922300000|2020-12-14 05:05:00|109128.3|109028.3|109154.5|109054.5|109185.5|109069|109124.5|108982.3|55
1607922600000|2020-12-14 05:10:00|109156|109056|109140|109040|109207|109056|109131.8|108993.4|27
1607922900000|2020-12-14 05:15:00|109135|109035|109130|109030|109145|109045|109125|109025|25
1607923200000|2020-12-14 05:20:00|109132.8|109032.8|109150.5|109050.5|109207|109058.5|109130|108986.5|17
1607923500000|2020-12-14 05:25:00|109151.5|109051.5|109195.5|109095.5|109226|109095.5|109150|109008.3|96
1607923800000|2020-12-14 05:30:00|109198.2|109098.2|109190|109090|109265.5|109161.3|109189.5|109063.3|94
1607924100000|2020-12-14 05:35:00|109195|109095|109180|109080|109195|109095|109180|109080|17
1607924400000|2020-12-14 05:40:00|109185|109085|109160|109060|109185|109085|109160|109060|19
1607924700000|2020-12-14 05:45:00|109165|109065|109194.4|109094.4|109249.7|109099|109125|109025|49
1607925000000|2020-12-14 05:50:00|109195|109095|109180|109080|109272|109115|109159.5|109029|153
1607925300000|2020-12-14 05:55:00|109185|109085|109226.3|109126.3|109257.3|109157.3|109174.9|109074.9|85
1607925600000|2020-12-14 06:00:00|109221|109121|109211|109111|109278.8|109147.8|109197.8|109063.8|70
1607925900000|2020-12-14 06:05:00|109210.5|109110.5|109210.5|109110.5|109266|109111.3|109190|109054.8|59
1607926200000|2020-12-14 06:10:00|109210|109110|109223.3|109123.3|109301.9|109150.4|109208.8|109055|71
1607926500000|2020-12-14 06:15:00|109222.8|109122.8|109240.5|109140.5|109300|109145|109221.8|109095|39
1607926800000|2020-12-14 06:20:00|109225.5|109125.5|109180.5|109080.5|109225.5|109125.5|109180.5|109080.5|64
1607927100000|2020-12-14 06:25:00|109181.8|109081.8|109175|109075|109190|109090|109164.8|109064.8|43
1607927400000|2020-12-14 06:30:00|109171|109071|109216|109116|109225|109125|109171|109071|17
1607927700000|2020-12-14 06:35:00|109215.5|109115.5|109262.6|109162.6|109265|109165|109215.5|109115.5|34
1607928000000|2020-12-14 06:40:00|109262.5|109162.5|109260|109160|109301|109170|109255.3|109100|21
1607928300000|2020-12-14 06:45:00|109270|109170|109285.5|109185.5|109300.5|109200.5|109270|109170|16
1607928600000|2020-12-14 06:50:00|109285|109185|109400.5|109200.5|109400.5|109200.5|109285|109176.5|65
1607928900000|2020-12-14 06:55:00|109390|109190|109304.5|109204.5|109390.5|109230|109299.5|109144|31
1607929200000|2020-12-14 07:00:00|109306|109206|109304|109204|109310|109210|109304|109204|11
1607929500000|2020-12-14 07:05:00|109300|109200|109324|109224|109337|109237|109298.5|109198.5|21
1607929800000|2020-12-14 07:10:00|109324.5|109224.5|109334.5|109234.5|109413|109240.5|109315.5|109206|37
1607930100000|2020-12-14 07:15:00|109334|109234|109325|109225|109334|109234|109300|109200|22
1607930400000|2020-12-14 07:20:00|109320.5|109220.5|109334|109234|109340.5|109240.5|109320|109220|29
1607930700000|2020-12-14 07:25:00|109329|109229|109297|109197|109335|109235|109297|109197|13
1607931000000|2020-12-14 07:30:00|109297.5|109197.5|109205.5|109105.5|109301.9|109201.9|109204|109074.4|55
1607931300000|2020-12-14 07:35:00|109217.5|109117.5|109215|109115|109223|109123|109204|109104|23
1607931600000|2020-12-14 07:40:00|109201|109101|109215|109115|109215|109115|109201|109101|8
1607931900000|2020-12-14 07:45:00|109209|109109|109184|109084|109211|109111|109183|109083|12
1607932200000|2020-12-14 07:50:00|109186.8|109086.8|109230.5|109130.5|109231|109131|109185.5|109085.5|17
1607932500000|2020-12-14 07:55:00|109225.5|109125.5|109231|109131|109246|109146|109220.5|109120.5|19
1607932800000|2020-12-14 08:00:00|109236|109136|109216|109116|109236|109136|109206|109106|15
1607933100000|2020-12-14 08:05:00|109221|109121|109221|109121|109221|109121|109216|109116|3
1607933400000|2020-12-14 08:10:00|109208.9|109108.9|109182.7|108982.7|109236.1|109108.9|109175.9|108982.7|54
1607933700000|2020-12-14 08:15:00|109183.2|108983.2|109159.7|109059.7|109196.5|109078|109153.9|108966.5|50
1607934000000|2020-12-14 08:20:00|109158.8|109058.8|109194.3|109094.3|109244.3|109094.3|109158.8|109042|22
1607934300000|2020-12-14 08:25:00|109201.2|109101.2|109199|109099|109201.2|109101.2|109199|109099|4
1607934600000|2020-12-14 08:30:00|109192.9|109092.9|109199|109099|109202.1|109102.1|109188.5|109088.5|10
1607934900000|2020-12-14 08:35:00|109187|109087|109139|109039|109208|109092|109129.4|108995|31
1607935200000|2020-12-14 08:40:00|109139.5|109039.5|109196|108996|109196.5|109039.5|109129.5|108996|8
1607935500000|2020-12-14 08:45:00|109199|108999|109146.5|109046.5|109203|109070.4|109128.4|108990.5|13
1607935800000|2020-12-14 08:50:00|109137|109037|109076|108976|109190|109037|109076|108963|40
1607936100000|2020-12-14 08:55:00|109078|108978|109145.5|108945.5|109150.5|108996.5|109078|108945|15
1607936400000|2020-12-14 09:00:00|109098.4|108998.4|109139|109039|109142|109042|109095.5|108995.5|24
1607936700000|2020-12-14 09:05:00|109152|109052|109187.5|109087.5|109187.5|109087.5|109152|109052|13
1607937000000|2020-12-14 09:10:00|109183.5|109083.5|109193|109093|109193|109093|109178.5|109078.5|6
1607937300000|2020-12-14 09:15:00|109188|109088|109188|109088|109188|109088|109188|109088|1
1607937600000|2020-12-14 09:20:00|109178.2|109078.2|109172|109072|109178.2|109078.2|109163|109063|11
1607937900000|2020-12-14 09:25:00|109177|109077|109181|109081|109181|109081|109172|109072|5
1607938200000|2020-12-14 09:30:00|109196|109096|109209|109109|109214|109114|109196|109096|9
1607938500000|2020-12-14 09:35:00|109208|109108|109180|109080|109214|109114|109169.5|109069.5|18
1607938800000|2020-12-14 09:40:00|109174.5|109074.5|109174.5|109074.5|109174.5|109074.5|109174.5|109074.5|1
1607939100000|2020-12-14 09:45:00|109179|109079|109179|109079|109179|109079|109179|109079|1
1607939700000|2020-12-14 09:55:00|109185|109085|109178|109078|109185|109085|109178|109078|4
1607940000000|2020-12-14 10:00:00|109168.5|109068.5|109187.5|109087.5|109199|109099|109168|109068|11
1607940300000|2020-12-14 10:05:00|109187|109087|109190|109090|109190|109090|109185|109085|8
1607940600000|2020-12-14 10:10:00|109249|109049|109211|109111|109254|109116|109210|109049|8
1607940900000|2020-12-14 10:15:00|109207|109107|109208|109108|109211|109111|109199.4|109099.4|9
1607941200000|2020-12-14 10:20:00|109218|109118|109218|109118|109218|109118|109218|109118|1
1607941500000|2020-12-14 10:25:00|109225|109125|109225|109125|109225|109125|109225|109125|1
1607941800000|2020-12-14 10:30:00|109215|109115|109275|109075|109275|109115|109215|109069|4
1607942100000|2020-12-14 10:35:00|109220.5|109120.5|109181|109081|109256|109121|109177.5|109021.2|33
1607942400000|2020-12-14 10:40:00|109187.5|109087.5|109191|109091|109198|109098|109187.3|109087.3|9
1607942700000|2020-12-14 10:45:00|109198|109098|109198|109098|109198|109098|109198|109098|1
1607943000000|2020-12-14 10:50:00|109201|109101|109198|109098|109206|109106|109197|109097|4
1607943300000|2020-12-14 10:55:00|109201|109101|109201|109101|109259|109106|109201|109057.7|7
1607943600000|2020-12-14 11:00:00|109200.5|109100.5|109214|109114|109214|109114|109200.5|109100.5|3
1607943900000|2020-12-14 11:05:00|109226.5|109126.5|109214|109114|109226.5|109126.5|109214|109114|3
1607944200000|2020-12-14 11:10:00|109219.5|109119.5|109220.5|109120.5|109220.5|109120.5|109219.5|109119.5|2
1607944500000|2020-12-14 11:15:00|109231|109131|109231|109131|109231|109131|109231|109131|1
1607944800000|2020-12-14 11:20:00|109224|109124|109214|109114|109224|109124|109214|109114|4
1607945100000|2020-12-14 11:25:00|109218.5|109118.5|109218.5|109118.5|109218.5|109118.5|109218.5|109118.5|1
1607946300000|2020-12-14 11:45:00|109263|109063|109263|109063|109263|109063|109263|109063|1
1607946600000|2020-12-14 11:50:00|109257.5|109057.5|109193.5|109093.5|109257.5|109093.5|109193.5|109043.5|3
1607946900000|2020-12-14 11:55:00|109261.7|109061.7|109203.5|109103.5|109263|109103.5|109203.5|109061.7|3
1607947800000|2020-12-14 12:10:00|109208.5|109108.5|109208.5|109108.5|109208.5|109108.5|109208.5|109108.5|1
1607948100000|2020-12-14 12:15:00|109203.5|109103.5|109203.5|109103.5|109203.5|109103.5|109203.5|109103.5|1
1607948700000|2020-12-14 12:25:00|109188.6|109088.6|109179|109079|109228.5|109088.6|109168.5|109018.5|10
1607949000000|2020-12-14 12:30:00|109184.9|109084.9|109203.5|109103.5|109214|109114|109184.9|109084.9|5
1607949300000|2020-12-14 12:35:00|109193.5|109093.5|109223.5|109023.5|109258.5|109104|109169|109018|38
1607949900000|2020-12-14 12:45:00|109242|109042|109242|109042|109242|109042|109242|109042|1
1607950200000|2020-12-14 12:50:00|109237|109037|109237|109037|109237|109037|109237|109037|1
1607950500000|2020-12-14 12:55:00|109242|109042|109242|109042|109242|109042|109242|109042|1
1607950800000|2020-12-14 13:00:00|109242.5|109042.5|109238|109038|109242.5|109042.5|109237.5|109037.5|3
1607951100000|2020-12-14 13:05:00|109243|109043|109243.5|109043.5|109243.5|109043.5|109238|109038|3
1607951400000|2020-12-14 13:10:00|109183.5|109083.5|109174|109074|109183.5|109083.5|109164.5|109064.5|13
1607951700000|2020-12-14 13:15:00|109179|109079|109169.5|109069.5|109184.5|109084.5|109169.5|109069.5|4
1607952000000|2020-12-14 13:20:00|109169.7|109069.7|109179.5|109079.5|109184.5|109084.5|109169.7|109069.7|4
1607952600000|2020-12-14 13:30:00|109192.4|109092.4|109184|109084|109194.5|109094.5|109184|109084|4
1607952900000|2020-12-14 13:35:00|109179|109079|109189.5|109089.5|109190.8|109090.8|109179|109079|3
1607953500000|2020-12-14 13:45:00|109184|109084|109174|109074|109184.5|109084.5|109162|109062|9
1607953800000|2020-12-14 13:50:00|109167.5|109067.5|109164|109064|109169|109069|109153.7|109053.7|5
1607954100000|2020-12-14 13:55:00|109164.5|109064.5|109129|109029|109184.3|109074|109129|108966|41
1607954400000|2020-12-14 14:00:00|109139|109039|109144|109044|109218.5|109054|109134.5|109013.5|10
1607954700000|2020-12-14 14:05:00|109149|109049|109149|109049|109149|109049|109149|109049|1
1607955000000|2020-12-14 14:10:00|109129.5|109029.5|109139.5|109039.5|109139.5|109039.5|109129.5|109029.5|2
1607955300000|2020-12-14 14:15:00|109154.5|109054.5|109154.5|109054.5|109154.5|109054.5|109154.5|109054.5|1
1607955900000|2020-12-14 14:25:00|109144|109044|109169.5|109069.5|109169.5|109069.5|109144|109044|6
1607956200000|2020-12-14 14:30:00|109159.5|109059.5|109167.5|109067.5|109171|109071|109157.5|109057.5|6
1607956500000|2020-12-14 14:35:00|109170|109070|109244.5|109044.5|109249|109095|109170|109044.5|27
1607956800000|2020-12-14 14:40:00|109184.5|109084.5|109179.5|109079.5|109184.5|109084.5|109179.5|109079.5|2
1607957100000|2020-12-14 14:45:00|109184.5|109084.5|109209.5|109109.5|109268|109114.5|109184.5|109068|7
1607957400000|2020-12-14 14:50:00|109211|109111|109224.5|109124.5|109229|109129|109211|109111|13
1607957700000|2020-12-14 14:55:00|109240|109140|109314.5|109114.5|109329|109153.8|109240|109090|12
1607958000000|2020-12-14 15:00:00|109315.5|109115.5|109319.5|109119.5|109319.5|109119.5|109284|109084|15
1607958300000|2020-12-14 15:05:00|109320|109120|109275|109175|109320|109181.5|109262|109120|10
1607958600000|2020-12-14 15:10:00|109276.5|109176.5|109305.5|109205.5|109322.5|109222.5|109275.5|109175.5|20
1607958900000|2020-12-14 15:15:00|109305|109205|109322|109222|109333|109233|109305|109205|15
1607959800000|2020-12-14 15:30:00|109313.5|109213.5|109333|109233|109333|109233|109300|109200|7
1607960100000|2020-12-14 15:35:00|109334.5|109234.5|109304|109204|109335|109235|109304|109204|13
1607960400000|2020-12-14 15:40:00|109295|109195|109282|109182|109339.5|109195|109282|109122|8
1607960700000|2020-12-14 15:45:00|109264|109164|109326|109226|109340|109240|109264|109124.5|32
1607961000000|2020-12-14 15:50:00|109322.1|109222.1|109296|109196|109322.1|109222.1|109293|109193|29
1607961300000|2020-12-14 15:55:00|109296.5|109196.5|109276|109176|109297|109197|109261|109161|24
1607961600000|2020-12-14 16:00:00|109271|109171|109296|109196|109296|109196|109271|109171|15
1607961900000|2020-12-14 16:05:00|109305.5|109205.5|109366|109266|109366|109266|109304|109204|11
1607962200000|2020-12-14 16:10:00|109367.5|109267.5|109355.5|109255.5|109420|109295|109334|109220|51
1607962500000|2020-12-14 16:15:00|109353|109253|109343|109243|109368|109268|109343|109243|10
1607962800000|2020-12-14 16:20:00|109343.5|109243.5|109362|109262|109370.5|109270.5|109343.5|109243.5|7
1607963100000|2020-12-14 16:25:00|109372|109272|109381|109281|109385|109285|109362|109262|10
1607963400000|2020-12-14 16:30:00|109387|109287|109412.5|109312.5|109471.5|109312.5|109387|109233.5|30
1607963700000|2020-12-14 16:35:00|109378|109278|109441.5|109241.5|109442|109294|109365|109218.5|19
1607964000000|2020-12-14 16:40:00|109442|109242|109443.5|109243.5|109443.5|109243.5|109442|109242|2
1607964300000|2020-12-14 16:45:00|109441.5|109241.5|109460.5|109260.5|109460.5|109260.5|109440.3|109240.3|5
1607964600000|2020-12-14 16:50:00|109461.5|109261.5|109412.5|109312.5|109461.5|109312.5|109407|109256|9
1607964900000|2020-12-14 16:55:00|109385.5|109285.5|109383.5|109283.5|109385.5|109285.5|109383.5|109283.5|5
1607965200000|2020-12-14 17:00:00|109384|109284|109382|109282|109433|109284|109382|109233|3
1607965500000|2020-12-14 17:05:00|109365.5|109265.5|109412.5|109312.5|109447.5|109312.5|109361|109243|23
1607965800000|2020-12-14 17:10:00|109410|109310|109426|109226|109426|109310|109377|109226|15
1607966100000|2020-12-14 17:15:00|109428|109228|109436.5|109236.5|109436.5|109266|109350|109203.5|33
1607966400000|2020-12-14 17:20:00|109436|109236|109432|109232|109436|109236|109432|109232|3
1607966700000|2020-12-14 17:25:00|109433|109233|109417|109217|109433|109233|109417|109217|12
1607967000000|2020-12-14 17:30:00|109416|109216|109414.5|109214.5|109416|109216|109414.5|109214.5|3
1607967600000|2020-12-14 17:40:00|109415|109215|109419|109219|109419|109219|109415|109215|4
1607967900000|2020-12-14 17:45:00|109418|109218|109415|109215|109418|109218|109415|109215|3
1607968200000|2020-12-14 17:50:00|109418|109218|109428|109228|109428|109228|109418|109218|10
1607968500000|2020-12-14 17:55:00|109428.5|109228.5|109433|109233|109433|109233|109427|109227|7
1607968800000|2020-12-14 18:00:00|109433.5|109233.5|109345|109245|109435|109272.5|109336|109198|55
1607969100000|2020-12-14 18:05:00|109345.5|109245.5|109415|109315|109460.9|109316|109345.5|109222|49
1607969400000|2020-12-14 18:10:00|109403.5|109303.5|109403.5|109303.5|109453|109303.5|109402|109249|8
1607969700000|2020-12-14 18:15:00|109402|109302|109385|109285|109402|109302|109384.5|109284.5|8
1607970000000|2020-12-14 18:20:00|109378|109278|109443|109243|109443|109287|109367|109241|14
1607970300000|2020-12-14 18:25:00|109443.5|109243.5|109401|109301|109444|109301|109392.5|109243.5|7
1607970600000|2020-12-14 18:30:00|109400.5|109300.5|109399.5|109299.5|109454|109304.5|109399.5|109248.5|17
1607971500000|2020-12-14 18:45:00|109452|109252|109452|109252|109452|109252|109452|109252|1
1607971800000|2020-12-14 18:50:00|109448.5|109248.5|109399.5|109299.5|109448.5|109299.5|109399.5|109248.5|2
1607972100000|2020-12-14 18:55:00|109396|109296|109378|109278|109396|109296|109378|109278|5
1607972400000|2020-12-14 19:00:00|109379|109279|109379|109279|109379|109279|109379|109279|1
1607973300000|2020-12-14 19:15:00|109381|109281|109392|109292|109399|109299|109381|109281|5
1607973600000|2020-12-14 19:20:00|109394|109294|109396|109296|109398|109298|109394|109294|6
1607974200000|2020-12-14 19:30:00|109396.5|109296.5|109400|109300|109401.5|109301.5|109396|109296|7
1607974500000|2020-12-14 19:35:00|109399.5|109299.5|109449|109249|109449|109299.5|109399.5|109249|2
1607974800000|2020-12-14 19:40:00|109451|109251|109449|109249|109451|109251|109449|109249|4
1607975100000|2020-12-14 19:45:00|109445.5|109245.5|109397|109297|109445.5|109297|109397|109245.5|2
1607975400000|2020-12-14 19:50:00|109392|109292|109392|109292|109392|109292|109392|109292|1
1607975700000|2020-12-14 19:55:00|109425.8|109225.8|109423|109223|109425.8|109225.8|109423|109223|2
1607976600000|2020-12-14 20:10:00|109443|109243|109378.5|109178.5|109446.5|109293|109351.5|109169.5|40
1607976900000|2020-12-14 20:15:00|109381|109181|109395.5|109195.5|109401|109230.5|109330.5|109165.8|32
1607977200000|2020-12-14 20:20:00|109389.5|109189.5|109380|109180|109389.5|109230.5|109328|109169.8|13
1607977500000|2020-12-14 20:25:00|109384|109184|109334|109234|109384|109234|109334|109184|2
1607977800000|2020-12-14 20:30:00|109403|109203|109398.5|109198.5|109403|109203|109398.5|109198.5|8
1607978100000|2020-12-14 20:35:00|109398|109198|109397|109197|109398|109198|109397|109197|2
1607978700000|2020-12-14 20:45:00|109400|109200|109378.5|109278.5|109426.5|109278.5|109376.5|109200|12
1607979000000|2020-12-14 20:50:00|109409.5|109209.5|109422|109222|109433|109284|109383|109209.5|11
1607979300000|2020-12-14 20:55:00|109432|109232|109417.5|109217.5|109432.5|109232.5|109417.5|109217.5|4
1607994000000|2020-12-15 01:00:00|109315.3|109115.3|109261|109161|109335|109190|109260.8|109105.3|79
1607994300000|2020-12-15 01:05:00|109259.8|109159.8|109240.5|109140.5|109305.3|109159.8|109205.5|109085.5|68
1607994600000|2020-12-15 01:10:00|109245.3|109145.3|109250.5|109150.5|109307.3|109166|109235|109104.3|53
1607994900000|2020-12-15 01:15:00|109304|109104|109305.8|109105.8|109310.8|109161|109221|109086.3|71
1607995200000|2020-12-15 01:20:00|109305.3|109105.3|109231.5|109131.5|109307.3|109160.5|109220|109074.8|59
1607995500000|2020-12-15 01:25:00|109231|109131|109251|109151|109256|109156|109231|109131|35
1607995800000|2020-12-15 01:30:00|109246|109146|109271|109171|109328.5|109190.5|109246|109125.3|101
1607996100000|2020-12-15 01:35:00|109325.8|109125.8|109321|109221|109361.3|109221|109270.5|109125.3|71
1607996400000|2020-12-15 01:40:00|109321.8|109221.8|109311|109211|109356|109224.8|109286.1|109153|104
1607996700000|2020-12-15 01:45:00|109365|109165|109311|109211|109365|109241|109300.5|109165|84
1607997000000|2020-12-15 01:50:00|109312|109212|109312|109212|109352|109252|109312|109212|39
1607997300000|2020-12-15 01:55:00|109307.5|109207.5|109384.5|109184.5|109385|109231|109296|109177|57
1607997600000|2020-12-15 02:00:00|109386|109186|109301|109201|109386|109231|109291|109181.9|48
1607997900000|2020-12-15 02:05:00|109305.5|109205.5|109297.1|109197.1|109316.5|109216.5|109292.5|109192.5|58
1607998200000|2020-12-15 02:10:00|109299.1|109199.1|109323|109223|109337|109237|109292.5|109192.5|61
1607998500000|2020-12-15 02:15:00|109322.5|109222.5|109345|109245|109350.5|109250.5|109306.6|109206.6|73
1607998800000|2020-12-15 02:20:00|109341|109241|109375.5|109275.5|109416.5|109281|109335|109214.5|74
1607999100000|2020-12-15 02:25:00|109365|109265|109402.3|109302.3|109407.1|109307.1|109355.6|109255.6|85
1607999400000|2020-12-15 02:30:00|109406|109306|109378|109278|109409|109309|109378|109278|70
1607999700000|2020-12-15 02:35:00|109386|109286|109355|109255|109386|109286|109344.5|109244.5|24
1608000000000|2020-12-15 02:40:00|109348|109248|109365|109265|109368|109268|109345|109245|51
1608000300000|2020-12-15 02:45:00|109358|109258|109367.5|109267.5|109368|109268|109345.5|109245.5|25
1608000600000|2020-12-15 02:50:00|109365|109265|109374|109274|109377.9|109277.9|109354|109254|29
1608000900000|2020-12-15 02:55:00|109377.9|109277.9|109357|109257|109377.9|109277.9|109357|109257|17
1608001200000|2020-12-15 03:00:00|109352.5|109252.5|109352.5|109252.5|109362.5|109262.5|109346.5|109246.5|15
1608001500000|2020-12-15 03:05:00|109346.5|109246.5|109372.5|109272.5|109376.9|109276.9|109346.5|109246.5|26
1608001800000|2020-12-15 03:10:00|109376.5|109276.5|109391|109291|109402.5|109302.5|109376.5|109276.5|49
1608002100000|2020-12-15 03:15:00|109385|109285|109470.5|109370.5|109470.5|109370.5|109381|109244.5|102
1608002400000|2020-12-15 03:20:00|109471|109371|109467.5|109367.5|109525|109380|109445|109325|79
1608002700000|2020-12-15 03:25:00|109469|109369|109491|109391|109517|109417|109451|109351|115
1608003000000|2020-12-15 03:30:00|109492|109392|109491|109391|109530.5|109430.5|109490.5|109390.5|95
1608003300000|2020-12-15 03:35:00|109491.5|109391.5|109541|109441|109588.9|109441|109481|109358|76
1608003600000|2020-12-15 03:40:00|109541.5|109441.5|109580|109480|109645|109500.5|109535|109435|96
1608003900000|2020-12-15 03:45:00|109576.5|109476.5|109580.5|109480.5|109626|109480.5|109540|109395|78
1608004200000|2020-12-15 03:50:00|109575|109475|109545.5|109445.5|109615.5|109481|109545.5|109414|41
1608004500000|2020-12-15 03:55:00|109545|109445|109534.5|109434.5|109605|109471|109533|109404.5|45
1608004800000|2020-12-15 04:00:00|109541|109441|109531|109431|109605.5|109461|109530.5|109385|60
1608005100000|2020-12-15 04:05:00|109536|109436|109520|109420|109536.4|109436.4|109520|109420|13
1608005400000|2020-12-15 04:10:00|109525|109425|109490|109390|109525|109425|109490|109390|24
1608005700000|2020-12-15 04:15:00|109495|109395|109555|109355|109555|109405|109489.5|109345|22
1608006000000|2020-12-15 04:20:00|109556|109356|109490|109390|109556|109416.5|109490|109355|34
1608006300000|2020-12-15 04:25:00|109495|109395|109555|109355|109555|109410|109495|109355|18
1608006600000|2020-12-15 04:30:00|109499.5|109399.5|109490|109390|109555|109400|109490|109355|6
1608006900000|2020-12-15 04:35:00|109500|109400|109506|109406|109513|109413|109495|109395|15
1608007200000|2020-12-15 04:40:00|109509.8|109409.8|109510|109410|109515.5|109415.5|109506|109406|8
1608007500000|2020-12-15 04:45:00|109514.5|109414.5|109513|109413|109525.4|109425.4|109513|109413|25
1608007800000|2020-12-15 04:50:00|109516|109416|109537.5|109437.5|109555.9|109455.9|109513|109413|51
1608008100000|2020-12-15 04:55:00|109536|109436|109538|109438|109538|109438|109517.5|109417.5|59
1608008400000|2020-12-15 05:00:00|109537.5|109437.5|109540|109440|109540|109440|109497.5|109397.5|56
1608008700000|2020-12-15 05:05:00|109543.5|109443.5|109537.4|109437.4|109554|109454|109534|109434|21
1608009000000|2020-12-15 05:10:00|109544|109444|109534|109434|109544|109444|109520|109420|55
1608009300000|2020-12-15 05:15:00|109535.5|109435.5|109524|109424|109540|109440|109517|109417|32
1608009600000|2020-12-15 05:20:00|109517.5|109417.5|109472.5|109372.5|109517.5|109417.5|109471.5|109371.5|51
1608009900000|2020-12-15 05:25:00|109462.5|109362.5|109478|109378|109503|109403|109451|109351|70
1608010200000|2020-12-15 05:30:00|109471.5|109371.5|109372|109272|109478|109378|109371|109271|128
1608010500000|2020-12-15 05:35:00|109377|109277|109322|109222|109383|109283|109303|109203|137
1608010800000|2020-12-15 05:40:00|109324|109224|109341|109241|109365|109241|109304.1|109165|46
1608011100000|2020-12-15 05:45:00|109336|109236|109230|109130|109385|109241|109225.5|109125.5|86
1608011400000|2020-12-15 05:50:00|109225|109125|109215.4|109115.4|109285.5|109136|109210.5|109065|145
1608011700000|2020-12-15 05:55:00|109221|109121|109264.3|109164.3|109318.8|109170|109212.8|109075|94
1608012000000|2020-12-15 06:00:00|109263.8|109163.8|109201|109101|109305|109163.8|109200|109045|76
1608012300000|2020-12-15 06:05:00|109206|109106|109231|109131|109235.5|109135.5|109185.5|109085.5|61
1608012600000|2020-12-15 06:10:00|109235|109135|109215|109115|109256|109156|109210.5|109110.5|60
1608012900000|2020-12-15 06:15:00|109211|109111|109186|109086|109226|109126|109186|109086|62
1608013200000|2020-12-15 06:20:00|109177.5|109077.5|109211|109111|109211|109111|109162.5|109062.5|84
1608013500000|2020-12-15 06:25:00|109210|109110|109284|109184|109295.5|109195.5|109210|109110|74
1608013800000|2020-12-15 06:30:00|109286|109186|109352.5|109152.5|109354.5|109211|109276|109140.5|37
1608014100000|2020-12-15 06:35:00|109352|109152|109305.5|109205.5|109355.5|109211|109286|109144.5|28
1608014400000|2020-12-15 06:40:00|109301|109201|109311|109211|109316|109216|109300|109200|9
1608014700000|2020-12-15 06:45:00|109310|109210|109345.5|109245.5|109401|109245.5|109310|109196|9
1608015000000|2020-12-15 06:50:00|109350.5|109250.5|109345|109245|109426|109270.5|109340|109204|29
1608015300000|2020-12-15 06:55:00|109351|109251|109311|109211|109351|109251|109311|109211|10
1608015600000|2020-12-15 07:00:00|109315.5|109215.5|109305.5|109205.5|109340.5|109240.5|109305.5|109205.5|25
1608015900000|2020-12-15 07:05:00|109311|109211|109321|109221|109331.3|109231.3|109305.5|109205.5|22
1608016200000|2020-12-15 07:10:00|109331|109231|109325.5|109225.5|109336|109236|109321|109221|10
1608016500000|2020-12-15 07:15:00|109336|109236|109321|109221|109336|109236|109321|109221|4
1608016800000|2020-12-15 07:20:00|109316|109216|109295.5|109195.5|109316|109216|109291.5|109191.5|9
1608017100000|2020-12-15 07:25:00|109300.5|109200.5|109310.5|109210.5|109310.5|109210.5|109300.5|109200.5|2
1608017400000|2020-12-15 07:30:00|109313.9|109213.9|109336|109236|109336|109236|109313.9|109213.9|7
1608017700000|2020-12-15 07:35:00|109331|109231|109366|109266|109423.9|109274.4|109331|109223.3|28
1608018000000|2020-12-15 07:40:00|109365.5|109265.5|109365.5|109265.5|109366|109266|109360.5|109260.5|7
1608018300000|2020-12-15 07:45:00|109361|109261|109410.5|109310.5|109411|109311|109361|109261|11
1608018600000|2020-12-15 07:50:00|109430.5|109330.5|109455.1|109355.1|109485.5|109365.5|109430.5|109275.7|47
1608018900000|2020-12-15 07:55:00|109456|109356|109461.1|109361.1|109543|109377.2|109456|109326|50
1608019200000|2020-12-15 08:00:00|109440.7|109340.7|109420|109320|109460.5|109360.5|109405.5|109305.5|28
1608019500000|2020-12-15 08:05:00|109420.4|109320.4|109460.5|109360.5|109465.5|109365.5|109420.4|109320.4|22
1608019800000|2020-12-15 08:10:00|109456|109356|109436.6|109336.6|109456|109356|109428.6|109328.6|29
1608020100000|2020-12-15 08:15:00|109444.7|109344.7|109445.2|109345.2|109455.7|109355.7|109443.2|109343.2|25
1608020400000|2020-12-15 08:20:00|109441.7|109341.7|109425.7|109325.7|109442.2|109342.2|109413.5|109313.5|28
1608020700000|2020-12-15 08:25:00|109438|109338|109411.6|109311.6|109452.2|109352.2|109401.6|109301.6|48
1608021000000|2020-12-15 08:30:00|109414.6|109314.6|109423.2|109323.2|109423.7|109323.7|109411.6|109311.6|22
1608021300000|2020-12-15 08:35:00|109432.7|109332.7|109447|109347|109450|109350|109427.7|109327.7|11
1608021600000|2020-12-15 08:40:00|109457|109357|109467|109367|109499|109367.1|109445|109299|12
1608021900000|2020-12-15 08:45:00|109477|109377|109513.6|109413.6|109528.7|109428.7|109477|109377|53
1608022200000|2020-12-15 08:50:00|109511.1|109411.1|109514|109414|109526.5|109426.5|109509.4|109409.4|35
1608022500000|2020-12-15 08:55:00|109491.6|109391.6|109484.2|109384.2|109520|109391.6|109458|109314.8|35
1608022800000|2020-12-15 09:00:00|109483.1|109383.1|109467.7|109367.7|109484.2|109384.2|109467.7|109367.7|9
1608023100000|2020-12-15 09:05:00|109461|109361|109467.4|109367.4|109483.2|109383.2|109457.7|109357.7|17
1608023400000|2020-12-15 09:10:00|109468|109368|109505|109405|109505|109405|109467.4|109367.4|11
1608023700000|2020-12-15 09:15:00|109495.5|109395.5|109485.8|109385.8|109551.9|109399|109485.8|109351.9|12
1608024000000|2020-12-15 09:20:00|109500.3|109400.3|109471|109371|109502.8|109402.8|109471|109371|13
1608024300000|2020-12-15 09:25:00|109457.5|109357.5|109431|109331|109457.5|109357.5|109431|109331|8
1608024600000|2020-12-15 09:30:00|109436.5|109336.5|109432.8|109332.8|109440.8|109340.8|109431|109331|10
1608024900000|2020-12-15 09:35:00|109432.2|109332.2|109432.2|109332.2|109432.2|109332.2|109432.2|109332.2|1
1608025200000|2020-12-15 09:40:00|109430.2|109330.2|109428.8|109328.8|109435.2|109335.2|109425.2|109325.2|8
1608025500000|2020-12-15 09:45:00|109411.3|109311.3|109449.5|109349.5|109449.5|109349.5|109411|109311|15
1608025800000|2020-12-15 09:50:00|109502.4|109302.4|109440|109340|109504.5|109340.5|109439.7|109299|6
1608026100000|2020-12-15 09:55:00|109444.5|109344.5|109449|109349|109453.7|109353.7|109439|109339|8
1608026400000|2020-12-15 10:00:00|109444|109344|109435|109335|109444.5|109344.5|109435|109335|3
1608026700000|2020-12-15 10:05:00|109442.9|109342.9|109440|109340|109442.9|109342.9|109440|109340|2
1608027000000|2020-12-15 10:10:00|109444.5|109344.5|109439|109339|109444.5|109344.5|109439|109339|2
1608027300000|2020-12-15 10:15:00|109441.2|109341.2|109439|109339|109441.2|109341.2|109439|109339|2
1608027900000|2020-12-15 10:25:00|109436.7|109336.7|109429|109329|109436.7|109336.7|109419|109319|5
1608028200000|2020-12-15 10:30:00|109469|109269|109429.5|109329.5|109469|109329.5|109424|109268.9|6
1608028800000|2020-12-15 10:40:00|109431.7|109331.7|109430|109330|109431.7|109331.7|109430|109330|2
1608029400000|2020-12-15 10:50:00|109415|109315|109405|109305|109424.5|109324.5|109403.5|109303.5|9
1608029700000|2020-12-15 10:55:00|109403.8|109303.8|109424|109224|109424|109304|109391.2|109218.1|20
1608030000000|2020-12-15 11:00:00|109423.5|109223.5|109379|109279|109429|109279|109379|109223.5|3
1608030300000|2020-12-15 11:05:00|109374|109274|109364|109264|109374|109274|109364|109264|3
1608030600000|2020-12-15 11:10:00|109369.2|109269.2|109369.7|109269.7|109374.7|109274.7|109364.7|109264.7|5
1608030900000|2020-12-15 11:15:00|109366.7|109266.7|109354.5|109254.5|109366.7|109266.7|109354.5|109254.5|5
1608031800000|2020-12-15 11:30:00|109354|109254|109360.4|109260.4|109362.7|109262.7|109349|109249|7
1608032100000|2020-12-15 11:35:00|109365.4|109265.4|109395.5|109295.5|109395.5|109295.5|109365.4|109265.4|11
1608032400000|2020-12-15 11:40:00|109395.4|109295.4|109370.6|109270.6|109395.4|109295.4|109370.6|109270.6|9
1608032700000|2020-12-15 11:45:00|109416|109216|109416|109216|109416|109260.5|109360.5|109216|3
1608033000000|2020-12-15 11:50:00|109411|109211|109360.5|109260.5|109411|109260.5|109360.5|109211|2
1608033600000|2020-12-15 12:00:00|109410.9|109210.9|109416.5|109216.5|109416.5|109216.5|109410.9|109210.9|2
1608033900000|2020-12-15 12:05:00|109381|109281|109406.5|109206.5|109416.5|109288|109381|109206|9
1608034200000|2020-12-15 12:10:00|109410.5|109210.5|109351|109251|109410.5|109262.1|109351|109210.5|6
1608034500000|2020-12-15 12:15:00|109340.7|109240.7|109335.4|109235.4|109340.7|109240.7|109335.4|109235.4|2
1608034800000|2020-12-15 12:20:00|109340.4|109240.4|109350.5|109250.5|109412|109250.6|109317.2|109180.5|33
1608035100000|2020-12-15 12:25:00|109355.5|109255.5|109355.5|109255.5|109355.5|109255.5|109355.5|109255.5|1
1608035400000|2020-12-15 12:30:00|109351|109251|109349.4|109249.4|109401|109253.7|109348.9|109196|10
1608035700000|2020-12-15 12:35:00|109351|109251|109350.4|109250.4|109356|109256|109350.4|109250.4|8
1608036000000|2020-12-15 12:40:00|109355.5|109255.5|109355.5|109255.5|109355.5|109255.5|109355.5|109255.5|1
1608036300000|2020-12-15 12:45:00|109359.9|109259.9|109359.9|109259.9|109362.7|109262.7|109359.9|109259.9|3
1608036600000|2020-12-15 12:50:00|109375.5|109275.5|109436|109236|109449.1|109290.5|109375.5|109236|20
1608037200000|2020-12-15 13:00:00|109431|109231|109436|109236|109436|109236|109431|109231|3
1608037500000|2020-12-15 13:05:00|109431|109231|109380.5|109280.5|109431|109280.5|109380.5|109231|2
1608038100000|2020-12-15 13:15:00|109378.9|109278.9|109380.5|109280.5|109431|109280.5|109375.5|109221|8
1608038700000|2020-12-15 13:25:00|109376|109276|109375.5|109275.5|109376|109276|109370.6|109270.6|3
1608039000000|2020-12-15 13:30:00|109373.7|109273.7|109375.5|109275.5|109375.5|109275.5|109373.7|109273.7|2
1608039300000|2020-12-15 13:35:00|109371|109271|109375.5|109275.5|109381|109281|109371|109271|5
1608039600000|2020-12-15 13:40:00|109380.4|109280.4|109380.9|109280.9|109380.9|109280.9|109375.5|109275.5|8
1608039900000|2020-12-15 13:45:00|109392.7|109292.7|109451.5|109251.5|109471.5|109318|109390.4|109251|18
1608040200000|2020-12-15 13:50:00|109451|109251|109415.5|109315.5|109451|109315.5|109410.4|109251|3
1608040500000|2020-12-15 13:55:00|109410.6|109310.6|109415.5|109315.5|109415.5|109315.5|109408.4|109308.4|7
1608040800000|2020-12-15 14:00:00|109410.5|109310.5|109410.5|109310.5|109410.5|109310.5|109410.5|109310.5|1
1608041100000|2020-12-15 14:05:00|109415|109315|109415|109315|109415|109315|109415|109315|1
1608041400000|2020-12-15 14:10:00|109418.5|109318.5|109445|109345|109450.5|109350.5|109415.5|109315.5|6
1608041700000|2020-12-15 14:15:00|109440.5|109340.5|109445.5|109345.5|109516.5|109352|109440.5|109296|13
1608042000000|2020-12-15 14:20:00|109425|109325|109406|109306|109430.5|109330.5|109406|109306|9
1608042300000|2020-12-15 14:25:00|109410.5|109310.5|109390|109290|109413|109313|109390|109290|13
1608042600000|2020-12-15 14:30:00|109384.5|109284.5|109379.5|109279.5|109390.5|109290.5|109378.5|109278.5|12
1608042900000|2020-12-15 14:35:00|109380|109280|109416|109316|109416|109316|109380|109280|8
1608043200000|2020-12-15 14:40:00|109406.5|109306.5|109416.5|109316.5|109416.5|109316.5|109406.5|109306.5|2
1608043500000|2020-12-15 14:45:00|109406.5|109306.5|109406.5|109306.5|109406.5|109306.5|109401.5|109301.5|3
1608043800000|2020-12-15 14:50:00|109446.5|109246.5|109447|109247|109447|109247|109446.5|109246.5|2
1608044100000|2020-12-15 14:55:00|109452|109252|109410|109310|109452|109310|109405.5|109251.5|9
1608044400000|2020-12-15 15:00:00|109410.5|109310.5|109410.5|109310.5|109410.5|109310.5|109410.5|109310.5|1
1608044700000|2020-12-15 15:05:00|109415|109315|109410|109310|109415|109315|109410|109310|2
1608045600000|2020-12-15 15:20:00|109410.5|109310.5|109405|109305|109425|109325|109404.5|109304.5|7
1608045900000|2020-12-15 15:25:00|109404.5|109304.5|109404.5|109304.5|109404.5|109304.5|109404.5|109304.5|1
1608046200000|2020-12-15 15:30:00|109400|109300|109400|109300|109404.5|109304.5|109400|109300|5
1608046500000|2020-12-15 15:35:00|109386.5|109286.5|109389.5|109289.5|109389.5|109289.5|109380|109280|9
1608046800000|2020-12-15 15:40:00|109390.5|109290.5|109389|109289|109394.5|109294.5|109389|109289|3
1608047100000|2020-12-15 15:45:00|109386.5|109286.5|109404.5|109304.5|109444|109304.5|109379.5|109220|16
1608047400000|2020-12-15 15:50:00|109405|109305|109399|109299|109424.5|109324.5|109399|109299|18
1608047700000|2020-12-15 15:55:00|109403.5|109303.5|109410|109310|109424.5|109324.5|109394.5|109294.5|21
1608048000000|2020-12-15 16:00:00|109408.5|109308.5|109399|109299|109412.5|109312.5|109398|109298|22
1608048300000|2020-12-15 16:05:00|109409.5|109309.5|109398|109298|109409.5|109309.5|109389|109289|7
1608048600000|2020-12-15 16:10:00|109399.5|109299.5|109349.5|109249.5|109399.5|109299.5|109349.5|109249.5|14
1608048900000|2020-12-15 16:15:00|109350|109250|109369.5|109269.5|109370|109270|109350|109250|10
1608049500000|2020-12-15 16:25:00|109364.5|109264.5|109364.5|109264.5|109369|109269|109364.5|109264.5|3
1608049800000|2020-12-15 16:30:00|109366|109266|109389|109289|109389|109289|109366|109266|8
1608050100000|2020-12-15 16:35:00|109384|109284|109384|109284|109384|109284|109384|109284|1
1608050400000|2020-12-15 16:40:00|109381.5|109281.5|109277|109177|109392|109281.5|109272.4|109161.5|54
1608050700000|2020-12-15 16:45:00|109277.5|109177.5|109381.5|109181.5|109385|109213|109273|109131.5|16
1608051000000|2020-12-15 16:50:00|109331.5|109231.5|109397|109197|109399.5|109278.5|109331.5|109186|21
1608051300000|2020-12-15 16:55:00|109410|109210|109393|109193|109410|109273|109356.5|109189|8
1608051600000|2020-12-15 17:00:00|109393.5|109193.5|109388|109188|109393.5|109193.5|109388|109188|6
1608051900000|2020-12-15 17:05:00|109389|109189|109389|109189|109389|109235|109335|109189|3
1608052500000|2020-12-15 17:15:00|109384.5|109184.5|109389|109189|109389|109236|109330|109184.5|5
1608052800000|2020-12-15 17:20:00|109331|109231|109369|109169|109389|109232|109306.5|109161|16
1608053100000|2020-12-15 17:25:00|109315|109215|109315|109215|109315|109215|109311|109211|3
1608053400000|2020-12-15 17:30:00|109310|109210|109320|109220|109325|109225|109310|109210|8
1608053700000|2020-12-15 17:35:00|109314.5|109214.5|109305|109205|109325|109225|109300|109200|23
1608054000000|2020-12-15 17:40:00|109301.5|109201.5|109301.5|109201.5|109301.5|109201.5|109298.5|109198.5|4
1608054300000|2020-12-15 17:45:00|109285|109185|109293.5|109093.5|109299.2|109194.5|109276.7|109078|19
1608054600000|2020-12-15 17:50:00|109294.5|109094.5|109285|109085|109307.5|109107.5|109285|109085|19
1608054900000|2020-12-15 17:55:00|109288.5|109088.5|109201.5|109001.5|109288.5|109107.5|109145|109000.5|107
1608055200000|2020-12-15 18:00:00|109202|109002|109149.5|109049.5|109215.5|109058|109134.5|108985|56
1608055500000|2020-12-15 18:05:00|109149|109049|109109|109009|109153|109053|109088|108988|34
1608055800000|2020-12-15 18:10:00|109108.5|109008.5|109108|109008|109165|109009|109107|108958|17
1608056100000|2020-12-15 18:15:00|109108.5|109008.5|109123|108923|109125|109010|109071.7|108921.5|12
1608056400000|2020-12-15 18:20:00|109123.2|108923.2|109135|108935|109138|108974.5|109037|108922.7|46
1608056700000|2020-12-15 18:25:00|109134.5|108934.5|109085|108985|109140|108985|109085|108930|12
1608057000000|2020-12-15 18:30:00|109075|108975|109075|108975|109075|108975|109075|108975|1
1608057300000|2020-12-15 18:35:00|109076.5|108976.5|109135|108935|109135|108980|109076.5|108935|3
1608058200000|2020-12-15 18:50:00|109140|108940|109111|109011|109140|109015|109095|108940|10
1608058500000|2020-12-15 18:55:00|109111.5|109011.5|109121|109021|109125|109025|109111|109011|21
1608058800000|2020-12-15 19:00:00|109122|109022|109120|109020|109122|109022|109120|109020|3
1608059100000|2020-12-15 19:05:00|109119|109019|109103.5|108903.5|109120|109020|109046.5|108870|47
1608059400000|2020-12-15 19:10:00|109104|108904|109095|108895|109115.5|108915.5|109073.6|108873.6|28
1608059700000|2020-12-15 19:15:00|109086|108886|109069.5|108869.5|109086|108886|109060|108860|11
1608060000000|2020-12-15 19:20:00|109070|108870|109065|108865|109070|108870|109065|108865|2
1608060600000|2020-12-15 19:30:00|109070|108870|109025|108925|109070|108925|109020|108865|5
1608060900000|2020-12-15 19:35:00|109019.9|108919.9|109010|108910|109019.9|108919.9|109010|108910|3
1608061200000|2020-12-15 19:40:00|109000|108900|109005|108905|109005|108905|108989.5|108889.5|7
1608061500000|2020-12-15 19:45:00|108990|108890|109045|108845|109045|108899|108985|108845|5
1608062100000|2020-12-15 19:55:00|109050|108850|109000|108900|109050|108900|109000|108850|2
1608062700000|2020-12-15 20:05:00|108990|108890|108995|108895|108995|108895|108980|108880|6
1608063000000|2020-12-15 20:10:00|108995.5|108895.5|109005|108905|109005|108905|108995.5|108895.5|3
1608063300000|2020-12-15 20:15:00|108995|108895|108995|108895|108995|108895|108995|108895|1
1608063600000|2020-12-15 20:20:00|108985|108885|109045|108845|109045|108896.5|108985|108845|5
1608063900000|2020-12-15 20:25:00|109050|108850|109000|108900|109050|108900|109000|108850|2
1608064200000|2020-12-15 20:30:00|108995|108895|108995|108895|108995|108895|108995|108895|1
1608064500000|2020-12-15 20:35:00|108999|108899|108994|108894|108999|108899|108989|108889|3
1608064800000|2020-12-15 20:40:00|108977|108877|108987|108887|108989|108889|108977|108877|4
1608065100000|2020-12-15 20:45:00|108982|108882|108981|108881|108994|108894|108973|108873|10
1608065400000|2020-12-15 20:50:00|108985|108885|108945|108845|108985|108885|108935|108785|16
1608065700000|2020-12-15 20:55:00|108949|108849|108942|108842|108949|108849|108937|108837|5
1608080400000|2020-12-16 01:00:00|109078|108978|109090.5|108990.5|109100.5|109000.5|109070.5|108970.5|31
1608080700000|2020-12-16 01:05:00|109100.5|109000.5|109087|108987|109110.5|109010.5|109072.5|108972.5|29
1608081000000|2020-12-16 01:10:00|109089.8|108989.8|109111|109011|109122.5|109022.5|109087|108987|63
1608081300000|2020-12-16 01:15:00|109107|109007|109110.5|109010.5|109122.5|109022.5|109102.5|109002.5|36
1608081600000|2020-12-16 01:20:00|109120.5|109020.5|109175.5|109075.5|109190.5|109090.5|109115|109015|70
1608081900000|2020-12-16 01:25:00|109170.5|109070.5|109150.5|109050.5|109170.5|109070.5|109130.5|109030.5|56
1608082200000|2020-12-16 01:30:00|109160.5|109060.5|109165|109065|109200|109100|109155.5|109055.5|45
1608082500000|2020-12-16 01:35:00|109164|109064|109190.5|109090.5|109215|109115|109160|109060|85
1608082800000|2020-12-16 01:40:00|109194.5|109094.5|109204|109104|109204.5|109104.5|109177.5|109077.5|83
1608083100000|2020-12-16 01:45:00|109204.5|109104.5|109277.5|109177.5|109283|109183|109204.5|109104.5|90
1608083400000|2020-12-16 01:50:00|109280.5|109180.5|109275|109175|109302|109202|109252.5|109152.5|71
1608083700000|2020-12-16 01:55:00|109274|109174|109257.2|109157.2|109287|109187|109253.5|109153.5|105
1608084000000|2020-12-16 02:00:00|109263.7|109163.7|109253.6|109153.6|109277.5|109177.5|109245.5|109145.5|51
1608084300000|2020-12-16 02:05:00|109255.5|109155.5|109260.5|109160.5|109265|109165|109240.5|109140.5|16
1608084600000|2020-12-16 02:10:00|109255|109155|109260.5|109160.5|109260.5|109160.5|109245.5|109145.5|11
1608084900000|2020-12-16 02:15:00|109265|109165|109277.5|109177.5|109290|109190|109258.5|109158.5|24
1608085200000|2020-12-16 02:20:00|109274|109174|109283.5|109183.5|109283.5|109183.5|109273.5|109173.5|25
1608085500000|2020-12-16 02:25:00|109287.5|109187.5|109287.5|109187.5|109307.5|109207.5|109287.5|109187.5|20
1608085800000|2020-12-16 02:30:00|109293.5|109193.5|109302.6|109202.6|109312|109212|109282.6|109182.6|68
1608086100000|2020-12-16 02:35:00|109302|109202|109350.5|109250.5|109358.5|109258.5|109302|109202|104
1608086400000|2020-12-16 02:40:00|109349.5|109249.5|109339|109239|109384.5|109265.5|109339|109184|53
1608086700000|2020-12-16 02:45:00|109339.5|109239.5|109355.5|109255.5|109396|109260.5|109325.5|109185|60
1608087000000|2020-12-16 02:50:00|109360|109260|109362.8|109162.8|109390.5|109260|109306.5|109162.3|65
1608087300000|2020-12-16 02:55:00|109363.3|109163.3|109300.5|109200.5|109363.3|109210.5|109275|109132.3|58
1608087600000|2020-12-16 03:00:00|109295.5|109195.5|109334.3|109134.3|109337|109200.5|109265.5|109132.3|89
1608087900000|2020-12-16 03:05:00|109290.5|109190.5|109317.3|109217.3|109370|109217.3|109288.3|109133.8|28
1608088200000|2020-12-16 03:10:00|109320.5|109220.5|109340.5|109240.5|109390|109265|109320.5|109183.2|61
1608088500000|2020-12-16 03:15:00|109345.5|109245.5|109279.5|109179.5|109370.5|109245.5|109275|109132.8|60
1608088800000|2020-12-16 03:20:00|109280|109180|109270.5|109170.5|109290.5|109190.5|109265|109165|31
1608089100000|2020-12-16 03:25:00|109275.5|109175.5|109265|109165|109280.5|109180.5|109265|109165|26
1608089400000|2020-12-16 03:30:00|109265.2|109165.2|109275|109175|109280|109180|109265|109165|12
1608089700000|2020-12-16 03:35:00|109278.3|109178.3|109260|109160|109280|109180|109251|109151|16
1608090000000|2020-12-16 03:40:00|109255|109155|109202.5|109102.5|109265|109165|109202.5|109102.5|49
1608090300000|2020-12-16 03:45:00|109203|109103|109195|109095|109242.8|109110.5|109180.5|109042.3|49
1608090600000|2020-12-16 03:50:00|109195.2|109095.2|109235|109135|109275|109135|109195.2|109052.8|32
1608090900000|2020-12-16 03:55:00|109240|109140|109295.5|109195.5|109351.3|109205.7|109240|109096|54
1608091200000|2020-12-16 04:00:00|109300.5|109200.5|109305|109205|109339.8|109205|109290|109135.8|38
1608091500000|2020-12-16 04:05:00|109300|109200|109280|109180|109338.3|109200|109280|109137.3|11
1608091800000|2020-12-16 04:10:00|109281.8|109181.8|109260|109160|109337.3|109182.8|109260|109135|30
1608092100000|2020-12-16 04:15:00|109316.3|109116.3|109240|109140|109316.8|109160|109232.7|109096|27
1608092400000|2020-12-16 04:20:00|109235|109135|109220|109120|109277.5|109140|109215|109075|20
1608092700000|2020-12-16 04:25:00|109225|109125|109240|109140|109296|109152|109225|109094.3|26
1608093000000|2020-12-16 04:30:00|109245.1|109145.1|109240|109140|109250|109150|109240|109140|7
1608093300000|2020-12-16 04:35:00|109245|109145|109315.8|109115.8|109317.3|109170.5|109235|109115|46
1608093600000|2020-12-16 04:40:00|109315|109115|109265|109165|109315|109165|109255|109115|22
1608093900000|2020-12-16 04:45:00|109264.9|109164.9|109245|109145|109267|109167|109240|109140|15
1608094200000|2020-12-16 04:50:00|109240|109140|109225|109125|109285|109160.5|109215|109083.8|29
1608094500000|2020-12-16 04:55:00|109220.8|109120.8|109199|109099|109261.8|109120.8|109170.5|109020.5|93
1608094800000|2020-12-16 05:00:00|109195|109095|109244.8|109044.8|109270.5|109130.5|109175.5|109044|97
1608095100000|2020-12-16 05:05:00|109245|109045|109210|109110|109265|109110.8|109195|109045|28
1608095400000|2020-12-16 05:10:00|109205|109105|109243.8|109043.8|109245|109110|109190|109043.3|29
1608095700000|2020-12-16 05:15:00|109185.3|109085.3|109200|109100|109242.8|109110|109180|109034.8|23
1608096000000|2020-12-16 05:20:00|109193.5|109093.5|109220|109120|109267|109127|109190|109044.5|67
1608096300000|2020-12-16 05:25:00|109215|109115|109234.5|109134.5|109234.5|109134.5|109210|109110|7
1608096600000|2020-12-16 05:30:00|109235|109135|109255|109155|109260.5|109160.5|109235|109135|36
1608096900000|2020-12-16 05:35:00|109255.5|109155.5|109299.3|109199.3|109311|109211|109251.8|109151.8|65
1608097200000|2020-12-16 05:40:00|109301.3|109201.3|109400.5|109300.5|109465|109328.3|109301.3|109162.8|189
1608097500000|2020-12-16 05:45:00|109395|109295|109414|109314|109455|109338.4|109395|109254|81
1608097800000|2020-12-16 05:50:00|109413|109313|109365.2|109265.2|109414.5|109314.5|109364|109264|64
1608098100000|2020-12-16 05:55:00|109365|109265|109420.6|109320.6|109420.6|109320.6|109355.2|109255.2|65
1608098400000|2020-12-16 06:00:00|109423|109323|109463.5|109363.5|109512.8|109367.5|109421.2|109273|149
1608098700000|2020-12-16 06:05:00|109466.7|109366.7|109480.5|109380.5|109560.5|109415.5|109462.2|109314|178
1608099000000|2020-12-16 06:10:00|109485.5|109385.5|109440|109340|109525.8|109385.5|109438|109282.3|59
1608099300000|2020-12-16 06:15:00|109437.8|109337.8|109484.8|109284.8|109486.5|109340|109425|109275|51
1608099600000|2020-12-16 06:20:00|109484.3|109284.3|109410|109310|109484.3|109330|109400|109255|41
1608099900000|2020-12-16 06:25:00|109405|109305|109420|109320|109423.5|109323.5|109395|109295|27
1608100200000|2020-12-16 06:30:00|109415|109315|109375|109275|109450.5|109315|109365|109250.5|45
1608100500000|2020-12-16 06:35:00|109390|109290|109415.5|109315.5|109470|109315.5|109390|109265|8
1608100800000|2020-12-16 06:40:00|109435.5|109335.5|109475.5|109375.5|109530|109375.5|109430|109320|12
1608101100000|2020-12-16 06:45:00|109475|109375|109457|109357|109475|109375|109457|109357|4
1608101400000|2020-12-16 06:50:00|109453|109353|109387|109287|109461.5|109357|109387|109250|25
1608101700000|2020-12-16 06:55:00|109397|109297|109395.5|109295.5|109401|109301|109373|109273|37
1608102000000|2020-12-16 07:00:00|109400|109300|109400|109300|109400.5|109300.5|109400|109300|3
1608102300000|2020-12-16 07:05:00|109410|109310|109385|109285|109410|109310|109385|109285|12
1608102600000|2020-12-16 07:10:00|109380|109280|109323.5|109223.5|109380|109280|109313|109169|26
1608102900000|2020-12-16 07:15:00|109374|109174|109329|109229|109374|109229.5|109312|109174|11
1608103200000|2020-12-16 07:20:00|109328|109228|109369|109269|109417.5|109270|109328|109205|15
1608103500000|2020-12-16 07:25:00|109366|109266|109369|109269|109369.5|109269.5|109352|109252|5
1608104100000|2020-12-16 07:35:00|109357|109257|109345|109245|109357|109257|109340|109240|11
1608104400000|2020-12-16 07:40:00|109350|109250|109345|109245|109360|109260|109340|109240|18
1608104700000|2020-12-16 07:45:00|109350|109250|109345|109245|109355|109255|109330|109230|17
1608105000000|2020-12-16 07:50:00|109340|109240|109320|109220|109340|109240|109320|109220|10
1608105300000|2020-12-16 07:55:00|109325|109225|109350|109250|109350|109250|109325|109225|9
1608105600000|2020-12-16 08:00:00|109345|109245|109385|109185|109390|109245|109340|109185|8
1608105900000|2020-12-16 08:05:00|109390|109190|109345|109245|109390|109245|109345|109190|2
1608106200000|2020-12-16 08:10:00|109340.9|109240.9|109350|109250|109362|109250.5|109310|109162|25
1608106500000|2020-12-16 08:15:00|109345|109245|109287.5|109187.5|109379.5|109245|109280|109142.5|57
1608106800000|2020-12-16 08:20:00|109286.4|109186.4|109323|109223|109397.5|109242.9|109286.4|109186.4|75
1608107100000|2020-12-16 08:25:00|109306|109206|109299|109199|109320|109220|109299|109199|12
1608107400000|2020-12-16 08:30:00|109287|109187|109280.2|109080.2|109316.5|109187|109199.1|109058|86
1608107700000|2020-12-16 08:35:00|109277.4|109077.4|109205.5|109105.5|109281.6|109130|109177|109077|53
1608108000000|2020-12-16 08:40:00|109203|109103|109325|109125|109332.5|109170.4|109196.9|109060.5|39
1608108300000|2020-12-16 08:45:00|109330|109130|109265|109065|109330|109185|109212.4|109062.5|32
1608108600000|2020-12-16 08:50:00|109255|109055|109077.4|108977.4|109275|109130|109075.5|108921|79
1608108900000|2020-12-16 08:55:00|109077.5|108977.5|109090|108990|109100|109000|109073|108973|53
1608109200000|2020-12-16 09:00:00|109095|108995|109028.2|108928.2|109095|108995|109026.7|108859|80
1608109500000|2020-12-16 09:05:00|109081.7|108881.7|109070|108970|109110|108985|109040|108881.7|27
1608109800000|2020-12-16 09:10:00|109125|108925|109065|108965|109135.4|108987.1|109065|108925|8
1608110100000|2020-12-16 09:15:00|109047.1|108947.1|109082.9|108982.9|109082.9|108982.9|109044.1|108944.1|13
1608110400000|2020-12-16 09:20:00|109083.4|108983.4|109060.7|108960.7|109095|108995|109058.9|108958.9|18
1608110700000|2020-12-16 09:25:00|109065|108965|109075|108975|109075|108975|109055.5|108955.5|6
1608111000000|2020-12-16 09:30:00|109115|108915|109050|108950|109115|108950|109045|108890.5|7
1608111300000|2020-12-16 09:35:00|109072.7|108972.7|109170|108970|109179.5|109010.5|109050|108910|58
1608111600000|2020-12-16 09:40:00|109170.5|108970.5|109142|109042|109173.2|109048.5|109112.2|108965|24
1608111900000|2020-12-16 09:45:00|109138|109038|109222|109022|109233.5|109080|109138|109010|24
1608112200000|2020-12-16 09:50:00|109220|109020|109202.2|109002.2|109220|109020|109202.2|109002.2|10
1608112500000|2020-12-16 09:55:00|109197.2|108997.2|109232.3|109032.3|109246.1|109050|109150|108995|26
1608112800000|2020-12-16 10:00:00|109235.8|109035.8|109240|109040|109241|109041|109235|109035|13
1608113400000|2020-12-16 10:10:00|109237.6|109037.6|109202|109102|109257.2|109105.5|109185|109037.6|20
1608113700000|2020-12-16 10:15:00|109203|109103|109195|109095|109255|109105.5|109195|109050.3|9
1608114000000|2020-12-16 10:20:00|109201|109101|109205|109105|109205|109105|109201|109101|2
1608114300000|2020-12-16 10:25:00|109200|109100|109205|109105|109205|109105|109200|109100|2
1608114900000|2020-12-16 10:35:00|109204.9|109104.9|109204.9|109104.9|109205.2|109105.2|109204.9|109104.9|3
1608115200000|2020-12-16 10:40:00|109252.9|109052.9|109202.5|109102.5|109281|109103|109202.5|109050|20
1608115500000|2020-12-16 10:45:00|109205|109105|109195|109095|109205|109105|109195|109095|8
1608115800000|2020-12-16 10:50:00|109205|109105|109205|109105|109206|109106|109200|109100|22
1608116100000|2020-12-16 10:55:00|109209.9|109109.9|109205|109105|109209.9|109109.9|109205|109105|6
1608116400000|2020-12-16 11:00:00|109209.9|109109.9|109209.9|109109.9|109210|109110|109209.9|109109.9|3
1608116700000|2020-12-16 11:05:00|109235|109135|109278.8|109078.8|109494|109193|109217.5|109070|64
1608117000000|2020-12-16 11:10:00|109230|109130|109200|109100|109230.7|109130.7|109195|109095|26
1608117300000|2020-12-16 11:15:00|109205|109105|109240|109140|109311.5|109155|109190|109075.5|37
1608117600000|2020-12-16 11:20:00|109248.7|109148.7|109285|109085|109300|109148.7|109215|109080|20
1608117900000|2020-12-16 11:25:00|109230|109130|109230|109130|109285|109130|109230|109081.4|4
1608118200000|2020-12-16 11:30:00|109225|109125|109225|109125|109225|109125|109225|109125|1
1608118500000|2020-12-16 11:35:00|109237.4|109137.4|109237.4|109137.4|109237.4|109137.4|109237.4|109137.4|1
1608118800000|2020-12-16 11:40:00|109240.4|109140.4|109239.9|109139.9|109240.4|109140.4|109239.9|109139.9|2
1608119100000|2020-12-16 11:45:00|109230|109130|109230|109130|109230|109130|109225|109125|3
1608119400000|2020-12-16 11:50:00|109235|109135|109235|109135|109235|109135|109235|109135|1
1608120000000|2020-12-16 12:00:00|109240|109140|109255|109155|109300|109155|109240|109095|6
1608120900000|2020-12-16 12:15:00|109260|109160|109325|109125|109330|109185|109260|109110|16
1608121200000|2020-12-16 12:20:00|109330|109130|109285|109185|109330|109190|109280|109130|4
1608121500000|2020-12-16 12:25:00|109340|109140|109340|109140|109340|109140|109340|109140|1
1608121800000|2020-12-16 12:30:00|109330|109130|109330|109130|109335|109135|109324.1|109124.1|8
1608122400000|2020-12-16 12:40:00|109340|109140|109345|109145|109345|109145|109335|109135|4
1608122700000|2020-12-16 12:45:00|109340|109140|109340|109140|109340|109140|109340|109140|1
1608123000000|2020-12-16 12:50:00|109345|109145|109350|109150|109350|109150|109345|109145|2
1608123300000|2020-12-16 12:55:00|109300|109200|109340.5|109140.5|109350.5|109210|109270|109140.5|15
1608123600000|2020-12-16 13:00:00|109340|109140|109340.5|109140.5|109350|109210.5|109280|109130|22
1608123900000|2020-12-16 13:05:00|109340|109140|109410|109210|109431.6|109272.2|109301.2|109140|32
1608124200000|2020-12-16 13:10:00|109405|109205|109370|109270|109445|109285|109350.7|109190|31
1608124500000|2020-12-16 13:15:00|109379.4|109279.4|109385|109285|109459.9|109310.6|109379.4|109220|51
1608125100000|2020-12-16 13:25:00|109395|109295|109390|109290|109395|109295|109380|109280|7
1608125400000|2020-12-16 13:30:00|109395|109295|109405|109305|109410|109310|109395|109295|8
1608125700000|2020-12-16 13:35:00|109410|109310|109400|109300|109410|109310|109390|109290|9
1608126000000|2020-12-16 13:40:00|109395|109295|109395|109295|109395|109295|109383.5|109283.5|6
1608126300000|2020-12-16 13:45:00|109389|109289|109370.5|109270.5|109419|109290|109337.6|109185.1|31
1608126600000|2020-12-16 13:50:00|109415.5|109215.5|109415|109215|109415.5|109215.5|109415|109215|2
1608126900000|2020-12-16 13:55:00|109410|109210|109375|109275|109410|109275|109350|109200|9
1608127200000|2020-12-16 14:00:00|109370|109270|109370|109270|109370|109270|109370|109270|1
1608127500000|2020-12-16 14:05:00|109365|109265|109365|109265|109365|109265|109365|109265|1
1608127800000|2020-12-16 14:10:00|109370|109270|109380.1|109280.1|109380.1|109280.1|109359.5|109259.5|10
1608128100000|2020-12-16 14:15:00|109380|109280|109400|109300|109400|109300|109380|109280|5
1608128400000|2020-12-16 14:20:00|109395|109295|109400|109300|109405|109305|109390|109290|5
1608128700000|2020-12-16 14:25:00|109400.5|109300.5|109400|109300|109406|109306|109395|109295|9
1608129000000|2020-12-16 14:30:00|109395.5|109295.5|109385.1|109285.1|109396|109296|109375|109275|11
1608129300000|2020-12-16 14:35:00|109385|109285|109390|109290|109395|109295|109385|109285|3
1608129600000|2020-12-16 14:40:00|109391|109291|109390|109290|109395|109295|109390|109290|3
1608129900000|2020-12-16 14:45:00|109390.5|109290.5|109395|109295|109395|109295|109390.5|109290.5|2
1608130200000|2020-12-16 14:50:00|109400|109300|109395|109295|109400|109300|109395|109295|6
1608130500000|2020-12-16 14:55:00|109400|109300|109395|109295|109400|109300|109390|109290|4
1608130800000|2020-12-16 15:00:00|109400|109300|109405|109305|109405|109305|109400|109300|5
1608131400000|2020-12-16 15:10:00|109410|109310|109420|109320|109420|109320|109410|109310|3
1608131700000|2020-12-16 15:15:00|109411.5|109311.5|109405|109305|109411.5|109311.5|109405|109305|7
1608132000000|2020-12-16 15:20:00|109410|109310|109405|109305|109410|109310|109405|109305|2
1608132300000|2020-12-16 15:25:00|109391|109291|109375|109275|109391.5|109291.5|109370|109270|13
1608132600000|2020-12-16 15:30:00|109375.5|109275.5|109345|109245|109401.5|109301.5|109341|109241|15
1608132900000|2020-12-16 15:35:00|109345.5|109245.5|109405|109205|109420|109261|109345.5|109200.5|20
1608133500000|2020-12-16 15:45:00|109400|109200|109400|109200|109400|109200|109400|109200|1
1608134100000|2020-12-16 15:55:00|109365|109265|109450.5|109250.5|109450.5|109305.1|109365|109240.5|11
1608134400000|2020-12-16 16:00:00|109400|109300|109385|109285|109400|109300|109377|109277|6
1608134700000|2020-12-16 16:05:00|109380|109280|109385|109285|109395|109295|109370|109270|12
1608135000000|2020-12-16 16:10:00|109390|109290|109395|109295|109395|109295|109390|109290|3
1608135300000|2020-12-16 16:15:00|109395.5|109295.5|109410|109310|109410.5|109310.5|109395|109295|8
1608135600000|2020-12-16 16:20:00|109405|109305|109405|109305|109405|109305|109405|109305|1
1608136200000|2020-12-16 16:30:00|109405.5|109305.5|109410|109310|109410|109310|109405.5|109305.5|2
1608137400000|2020-12-16 16:50:00|109415|109315|109420|109320|109420|109320|109415|109315|2
1608138600000|2020-12-16 17:10:00|109420.5|109320.5|109430|109330|109430|109330|109420.5|109320.5|2
1608138900000|2020-12-16 17:15:00|109430.5|109330.5|109430.5|109330.5|109430.5|109330.5|109430.5|109330.5|1
1608139200000|2020-12-16 17:20:00|109431|109331|109431|109331|109431|109331|109431|109331|1
1608139500000|2020-12-16 17:25:00|109430.5|109330.5|109430.5|109330.5|109431|109331|109430.5|109330.5|3
1608139800000|2020-12-16 17:30:00|109432|109332|109431|109331|109435|109335|109431|109331|3
1608140100000|2020-12-16 17:35:00|109432|109332|109430|109330|109432.5|109332.5|109430|109330|3
1608141000000|2020-12-16 17:50:00|109435|109335|109500|109300|109535|109365|109435|109295|24
1608141300000|2020-12-16 17:55:00|109501.5|109301.5|109501|109301|109501.5|109301.5|109501|109301|2
1608141600000|2020-12-16 18:00:00|109450|109350|109450|109350|109450|109350|109450|109350|1
1608141900000|2020-12-16 18:05:00|109447.5|109347.5|109548|109348|109548|109365.5|109445|109310.5|20
1608142200000|2020-12-16 18:10:00|109548.5|109348.5|109560.5|109360.5|109563|109402.5|109502.5|109347.5|34
1608142500000|2020-12-16 18:15:00|109560|109360|109555.5|109355.5|109560|109360|109555.5|109355.5|6
1608142800000|2020-12-16 18:20:00|109505|109405|109500|109400|109505|109405|109500|109400|2
1608143100000|2020-12-16 18:25:00|109488.5|109388.5|109568|109368|109588|109400|109477.5|109326|20
1608143400000|2020-12-16 18:30:00|109567.5|109367.5|109540.5|109340.5|109568.5|109368.5|109540.5|109340.5|13
1608143700000|2020-12-16 18:35:00|109540|109340|109490|109390|109540|109390|109490|109340|2
1608144000000|2020-12-16 18:40:00|109481|109381|109485|109385|109495.5|109395.5|109480|109380|9
1608144300000|2020-12-16 18:45:00|109490|109390|109490|109390|109490|109390|109480.5|109380.5|7
1608144900000|2020-12-16 18:55:00|109485|109385|109530.5|109330.5|109530.5|109385|109480|109330.5|3
1608145200000|2020-12-16 19:00:00|109475|109375|109510.3|109310.3|109565.5|109401|109475|109310|23
1608145500000|2020-12-16 19:05:00|109510|109310|109583|109383|109583.5|109383.5|109510|109310|33
1608145800000|2020-12-16 19:10:00|109584|109384|109541|109341|109584|109384|109540.5|109340.5|23
1608146100000|2020-12-16 19:15:00|109540.5|109340.5|109625|109425|109632.5|109432.5|109540|109340|62
1608146400000|2020-12-16 19:20:00|109625.5|109425.5|109563.8|109363.8|109661|109500.5|109563.8|109363.8|97
1608146700000|2020-12-16 19:25:00|109593.2|109393.2|109620.5|109420.5|109620.5|109420.5|109593.2|109393.2|11
1608147000000|2020-12-16 19:30:00|109615.5|109415.5|109575.5|109375.5|109615.5|109415.5|109575.5|109375.5|16
1608147300000|2020-12-16 19:35:00|109580.5|109380.5|109495|109295|109580.5|109380.5|109495|109295|11
1608147600000|2020-12-16 19:40:00|109500|109300|109460|109260|109501|109301|109414.8|109214.8|27
1608147900000|2020-12-16 19:45:00|109452.2|109252.2|109410.5|109210.5|109452.2|109252.2|109395.8|109195.8|65
1608148200000|2020-12-16 19:50:00|109395.5|109195.5|109405.5|109205.5|109405.5|109205.5|109395.5|109195.5|4
1608148800000|2020-12-16 20:00:00|109395.5|109195.5|109400.5|109200.5|109400.5|109200.5|109355|109155|26
1608149100000|2020-12-16 20:05:00|109390.5|109190.5|109435|109235|109435|109235|109390.5|109190.5|10
1608149400000|2020-12-16 20:10:00|109435.5|109235.5|109435.5|109235.5|109435.5|109235.5|109435.5|109235.5|1
1608149700000|2020-12-16 20:15:00|109430.5|109230.5|109415.5|109215.5|109435.5|109235.5|109415.5|109215.5|3
1608150000000|2020-12-16 20:20:00|109410.5|109210.5|109360.5|109160.5|109415.5|109215.5|109359.5|109159.5|8
1608150300000|2020-12-16 20:25:00|109365.5|109165.5|109345|109145|109380.5|109180.5|109308.2|109108.2|19
1608150600000|2020-12-16 20:30:00|109345.5|109145.5|109405.5|109205.5|109405.5|109220.4|109320.4|109140.5|41
1608150900000|2020-12-16 20:35:00|109385.5|109185.5|109385.5|109185.5|109385.5|109185.5|109385.5|109185.5|1
1608151200000|2020-12-16 20:40:00|109385|109185|109335|109235|109385|109235|109335|109185|2
1608151500000|2020-12-16 20:45:00|109394.2|109194.2|109400.5|109200.5|109400.5|109200.5|109394.2|109194.2|2
1608151800000|2020-12-16 20:50:00|109410.5|109210.5|109405.5|109205.5|109410.5|109210.5|109405.5|109205.5|2
1608152100000|2020-12-16 20:55:00|109400.5|109200.5|109405.5|109205.5|109405.5|109205.5|109400.5|109200.5|2
1608166800000|2020-12-17 01:00:00|109360|109260|109385|109285|109450|109300.5|109355|109234|54
1608167100000|2020-12-17 01:05:00|109380|109280|109360|109260|109430|109285|109345|109200|67
1608167400000|2020-12-17 01:10:00|109355|109255|109360|109260|109410|109260|109345|109204.8|26
1608167700000|2020-12-17 01:15:00|109365|109265|109330|109230|109397|109265|109314.3|109173.5|74
1608168000000|2020-12-17 01:20:00|109331|109231|109281.1|109181.1|109372|109231|109274.3|109140.8|83
1608168300000|2020-12-17 01:25:00|109274.5|109174.5|109232|109132|109350|109205.5|109224.5|109124.5|130
1608168600000|2020-12-17 01:30:00|109225|109125|109217|109117|109297.3|109158|109210.3|109067.8|168
1608168900000|2020-12-17 01:35:00|109220.8|109120.8|109335|109135|109335|109180|109213.6|109105|136
1608169200000|2020-12-17 01:40:00|109337|109137|109300|109200|109347|109213.7|109280.5|109135|57
1608169500000|2020-12-17 01:45:00|109295|109195|109380.5|109280.5|109410.5|109280.5|109290|109167|81
1608169800000|2020-12-17 01:50:00|109375.5|109275.5|109360|109260|109415|109282|109360|109215|19
1608170100000|2020-12-17 01:55:00|109415|109215|109365|109265|109429|109286|109355|109210|74
1608170400000|2020-12-17 02:00:00|109367|109267|109330|109230|109370|109270|109320.1|109220.1|43
1608170700000|2020-12-17 02:05:00|109335|109235|109370.8|109170.8|109380|109240.5|109305|109160.3|52
1608171000000|2020-12-17 02:10:00|109320.5|109220.5|109345|109245|109389.8|109245|109310|109170|47
1608171300000|2020-12-17 02:15:00|109340|109240|109350|109250|109410|109265.5|109335|109210|45
1608171600000|2020-12-17 02:20:00|109345|109245|109340|109240|109350|109250|109333.6|109233.6|29
1608171900000|2020-12-17 02:25:00|109385.5|109185.5|109360|109260|109416|109280|109342|109185.5|36
1608172200000|2020-12-17 02:30:00|109355|109255|109360|109260|109362.5|109262.5|109355|109255|18
1608172500000|2020-12-17 02:35:00|109355|109255|109405|109205|109405.5|109260|109335|109204.5|38
1608172800000|2020-12-17 02:40:00|109405.5|109205.5|109340|109240|109410|109260|109335|109205|23
1608173100000|2020-12-17 02:45:00|109335|109235|109315|109215|109374.5|109245|109310|109174.5|41
1608173400000|2020-12-17 02:50:00|109310|109210|109275|109175|109345|109210|109275|109140|19
1608173700000|2020-12-17 02:55:00|109276.5|109176.5|109295.5|109195.5|109344|109205.3|109254.5|109141.8|62
1608174000000|2020-12-17 03:00:00|109295.3|109195.3|109301.7|109201.7|109353|109217.3|109295.3|109152.8|23
1608174300000|2020-12-17 03:05:00|109301.5|109201.5|109294|109194|109344|109205.8|109285|109144|26
1608174600000|2020-12-17 03:10:00|109288|109188|109250|109150|109305|109190|109247.3|109090.5|33
1608174900000|2020-12-17 03:15:00|109245.3|109145.3|109215.3|109115.3|109252.3|109152.3|109212.3|109112.3|55
1608175200000|2020-12-17 03:20:00|109212.8|109112.8|109222.4|109122.4|109244.5|109122.5|109150|109011.8|110
1608175500000|2020-12-17 03:25:00|109215.5|109115.5|109244.5|109144.5|109256|109156|109215.5|109115.5|96
1608175800000|2020-12-17 03:30:00|109245|109145|109235.3|109135.3|109282.8|109153.2|109224.3|109071.5|39
1608176100000|2020-12-17 03:35:00|109245|109145|109245|109145|109300|109155|109220|109066.3|105
1608176400000|2020-12-17 03:40:00|109241.8|109141.8|109285.8|109085.8|109300|109150|109230|109081.3|23
1608176700000|2020-12-17 03:45:00|109286.3|109086.3|109285.3|109085.3|109290|109140|109210|109060|21
1608177000000|2020-12-17 03:50:00|109285|109085|109220|109120|109286.3|109130|109210|109065|45
1608177300000|2020-12-17 03:55:00|109227.3|109127.3|109230|109130|109289.3|109145|109227.3|109085.3|11
1608177600000|2020-12-17 04:00:00|109235|109135|109245|109145|109245|109145|109230|109130|13
1608177900000|2020-12-17 04:05:00|109241.8|109141.8|109270|109070|109286.5|109141.8|109210|109070|27
1608178200000|2020-12-17 04:10:00|109220|109120|109200|109100|109275|109120|109196.8|109040|46
1608178500000|2020-12-17 04:15:00|109205|109105|109185|109085|109244.3|109105|109180|109040|28
1608178800000|2020-12-17 04:20:00|109195|109095|109093.8|108993.8|109230|109100|109075|108940.8|108
1608179100000|2020-12-17 04:25:00|109086.3|108986.3|109170.5|109070.5|109230|109080|109079.8|108959.3|92
1608179400000|2020-12-17 04:30:00|109175.3|109075.3|109190|109090|109240|109100.5|109167.8|109030.3|38
1608179700000|2020-12-17 04:35:00|109175|109075|109170|109070|109226.3|109080|109165|109020|52
1608180000000|2020-12-17 04:40:00|109168.5|109068.5|109160|109060|109215.5|109070|109130|108980|39
1608180300000|2020-12-17 04:45:00|109152.3|109052.3|109130|109030|109215|109070|109130|108985.3|51
1608180600000|2020-12-17 04:50:00|109122.8|109022.8|109130|109030|109186|109050|109120|108984.5|25
1608180900000|2020-12-17 04:55:00|109135|109035|109110.5|109010.5|109190|109045|109108.8|108950|37
1608181200000|2020-12-17 05:00:00|109105.5|109005.5|109095|108995|109110|109010|109075.5|108975.5|30
1608181500000|2020-12-17 05:05:00|109091.6|108991.6|109080.5|108980.5|109164.5|109020.5|109080.5|108940|42
1608181800000|2020-12-17 05:10:00|109085.5|108985.5|109100|109000|109165|109020.5|109075.5|108940|63
1608182100000|2020-12-17 05:15:00|109095|108995|109110|109010|109170.5|109020|109095|108945.5|38
1608182400000|2020-12-17 05:20:00|109115|109015|109095|108995|109150|109015|109085|108940|31
1608182700000|2020-12-17 05:25:00|109098.3|108998.3|109100|109000|109154.4|109010|109090|108937|51
1608183000000|2020-12-17 05:30:00|109089.7|108989.7|109075|108975|109100|109000|109074.9|108974.9|30
1608183300000|2020-12-17 05:35:00|109074.9|108974.9|109055|108955|109124.3|108980|109054.9|108900.5|55
1608183600000|2020-12-17 05:40:00|109060|108960|109090|108990|109150.5|109000|109060|108935.8|83
1608183900000|2020-12-17 05:45:00|109080|108980|109110.5|109010.5|109150|109015.5|109080|108950|11
1608184200000|2020-12-17 05:50:00|109105.5|109005.5|109124.3|108924.3|109156.7|109016.2|109074.3|108920|51
1608184500000|2020-12-17 05:55:00|109120.5|108920.5|109072.8|108972.8|109149|108998.5|109070|108920|61
1608184800000|2020-12-17 06:00:00|109073.5|108973.5|109073.8|108973.8|109131.5|108985.3|109063.8|108921|76
1608185100000|2020-12-17 06:05:00|109074|108974|109263.8|109063.8|109291.8|109142.5|109074|108974|201
1608185400000|2020-12-17 06:10:00|109260|109060|109245.5|109145.5|109365|109200|109210|109060|196
1608185700000|2020-12-17 06:15:00|109250.5|109150.5|109324.8|109124.8|109360.5|109206.3|109240|109084.3|112
1608186000000|2020-12-17 06:20:00|109325.5|109125.5|109325|109125|109350|109205.5|109270|109120.5|99
1608186300000|2020-12-17 06:25:00|109321.3|109121.3|109252|109152|109321.3|109188.5|109214.3|109069.3|169
1608186600000|2020-12-17 06:30:00|109248|109148|109225|109125|109311|109160|109225|109074.5|46
1608186900000|2020-12-17 06:35:00|109225.5|109125.5|109290.5|109090.5|109290.5|109145.5|109225.5|109090.5|4
1608187200000|2020-12-17 06:40:00|109290|109090|109235|109135|109290|109135|109225|109090|6
1608187500000|2020-12-17 06:45:00|109235.5|109135.5|109366|109166|109376|109182|109235.5|109110|45
1608187800000|2020-12-17 06:50:00|109365.5|109165.5|109316|109116|109367.5|109167.5|109316|109116|46
1608188100000|2020-12-17 06:55:00|109316.5|109116.5|109223|109123|109316.5|109152.5|109223|109095.5|34
1608188400000|2020-12-17 07:00:00|109222.5|109122.5|109219.5|109019.5|109262|109122.5|109184.5|109019.5|32
1608188700000|2020-12-17 07:05:00|109220.5|109020.5|109192.5|109092.5|109241.5|109093|109192.5|109020.5|12
1608189000000|2020-12-17 07:10:00|109191.5|109091.5|109181.5|109081.5|109192|109092|109176.5|109076.5|28
1608189300000|2020-12-17 07:15:00|109182|109082|109156.5|109056.5|109182|109082|109156.5|109056.5|22
1608189600000|2020-12-17 07:20:00|109156|109056|109135|109035|109205|109056|109135|108945.5|48
1608189900000|2020-12-17 07:25:00|109205.5|109005.5|109215|109015|109230|109090|109180|108999.5|21
1608190200000|2020-12-17 07:30:00|109215.5|109015.5|109175|109075|109226.4|109075|109175|109000.5|7
1608190500000|2020-12-17 07:35:00|109170|109070|109185.5|109085.5|109190|109090|109170|109070|18
1608190800000|2020-12-17 07:40:00|109175.5|109075.5|109245.5|109045.5|109245.5|109095.5|109175.5|109035.5|10
1608191100000|2020-12-17 07:45:00|109190.5|109090.5|109279.5|109079.5|109282|109121.4|109171.4|109030.4|28
1608191400000|2020-12-17 07:50:00|109280|109080|109225|109125|109295|109141.3|109225|109042.5|40
1608191700000|2020-12-17 07:55:00|109220|109120|109260|109160|109260|109160|109220|109120|7
1608192000000|2020-12-17 08:00:00|109255|109155|109245|109145|109295.5|109155|109240|109085|8
1608192300000|2020-12-17 08:05:00|109240|109140|109219.9|109119.9|109269.4|109161.4|109217.9|109055.9|47
1608192600000|2020-12-17 08:10:00|109219.5|109119.5|109315.5|109115.5|109315.9|109170|109219|109110.9|46
1608192900000|2020-12-17 08:15:00|109316|109116|109296.2|109196.2|109329.4|109196.2|109278.4|109116|15
1608193200000|2020-12-17 08:20:00|109295.7|109195.7|109330.6|109230.6|109380|109252.7|109295.7|109180|53
1608193500000|2020-12-17 08:25:00|109333.7|109233.7|109360.5|109160.5|109368.2|109240.6|109294.1|109160.5|24
1608193800000|2020-12-17 08:30:00|109358.5|109158.5|109340|109140|109363|109215|109265.5|109140|51
1608194100000|2020-12-17 08:35:00|109345|109145|109330.5|109130.5|109345|109180|109275|109130.5|6
1608194400000|2020-12-17 08:40:00|109318.9|109118.9|109350|109150|109350|109150|109310.5|109110.5|16
1608194700000|2020-12-17 08:45:00|109350.5|109150.5|109364.3|109164.3|109364.3|109164.3|109334.3|109134.3|13
1608195000000|2020-12-17 08:50:00|109343.7|109143.7|109340.5|109140.5|109343.7|109143.7|109340.5|109140.5|2
1608195300000|2020-12-17 08:55:00|109355.3|109155.3|109346.2|109146.2|109355.8|109155.8|109345|109145|11
1608195600000|2020-12-17 09:00:00|109345.7|109145.7|109335.5|109235.5|109360.5|109240.5|109310.5|109144.9|49
1608195900000|2020-12-17 09:05:00|109330.5|109230.5|109330|109230|109338|109238|109330|109230|6
1608196200000|2020-12-17 09:10:00|109335|109235|109335|109235|109370|109235|109325|109165|9
1608196500000|2020-12-17 09:15:00|109340|109240|109340|109240|109340|109240|109340|109240|1
1608196800000|2020-12-17 09:20:00|109335|109235|109325|109225|109335|109235|109325|109225|3
1608197100000|2020-12-17 09:25:00|109330|109230|109335|109235|109340|109240|109330|109230|7
1608197400000|2020-12-17 09:30:00|109339|109239|109340|109240|109345|109245|109339|109239|6
1608197700000|2020-12-17 09:35:00|109345|109245|109340|109240|109345|109245|109340|109240|2
1608198000000|2020-12-17 09:40:00|109336.7|109236.7|109380|109180|109380|109236.7|109327|109179.5|8
1608198300000|2020-12-17 09:45:00|109375|109175|109285|109185|109380|109205|109285|109140|19
1608198600000|2020-12-17 09:50:00|109268.1|109168.1|109340|109140|109350|109168.1|109255.5|109140|12
1608198900000|2020-12-17 09:55:00|109335|109135|109290|109190|109335|109190|109285|109135|3
1608199200000|2020-12-17 10:00:00|109290.5|109190.5|109355|109155|109355|109215.5|109285|109149.7|10
1608199500000|2020-12-17 10:05:00|109320.5|109220.5|109315|109215|109365.5|109220.5|109315|109155.5|5
1608199800000|2020-12-17 10:10:00|109320|109220|109335|109235|109340|109240|109320|109220|8
1608200100000|2020-12-17 10:15:00|109330|109230|109325|109225|109335|109235|109325|109225|5
1608200400000|2020-12-17 10:20:00|109370|109170|109315|109215|109370|109225|109310|109170|6
1608200700000|2020-12-17 10:25:00|109370|109170|109315|109215|109370|109230|109315|109170|6
1608201000000|2020-12-17 10:30:00|109370|109170|109380|109180|109380|109225|109325|109170|3
1608201300000|2020-12-17 10:35:00|109385|109185|109325|109225|109385|109240|109325|109185|6
1608201600000|2020-12-17 10:40:00|109340|109240|109340|109240|109340|109240|109340|109240|1
1608201900000|2020-12-17 10:45:00|109346|109246|109340|109240|109346|109246|109340|109240|3
1608202200000|2020-12-17 10:50:00|109340.5|109240.5|109340.5|109240.5|109340.5|109240.5|109340.5|109240.5|1
1608202500000|2020-12-17 10:55:00|109341|109241|109350|109250|109350.5|109250.5|109340|109240|6
1608202800000|2020-12-17 11:00:00|109349.7|109249.7|109345|109245|109349.7|109249.7|109345|109245|2
1608203100000|2020-12-17 11:05:00|109340|109240|109340|109240|109340|109240|109340|109240|1
1608203700000|2020-12-17 11:15:00|109345|109245|109350|109250|109350|109250|109345|109245|2
1608204000000|2020-12-17 11:20:00|109360|109260|109360|109260|109365|109265|109360|109260|3
1608205800000|2020-12-17 11:50:00|109365|109265|109365|109265|109365|109265|109365|109265|1
1608206100000|2020-12-17 11:55:00|109361.5|109261.5|109360|109260|109361.5|109261.5|109350|109250|5
1608206400000|2020-12-17 12:00:00|109415|109215|109355|109255|109415|109255|109350|109210|5
1608206700000|2020-12-17 12:05:00|109350|109250|109340|109240|109355|109255|109340|109240|8
1608207000000|2020-12-17 12:10:00|109343|109243|109365|109265|109365|109265|109343|109243|4
1608207300000|2020-12-17 12:15:00|109367|109267|109375|109275|109410|109279.9|109360|109210|8
1608207900000|2020-12-17 12:25:00|109355|109255|109345|109245|109365|109265|109345|109245|7
1608208200000|2020-12-17 12:30:00|109405|109205|109345|109245|109405|109245|109340|109195|6
1608208500000|2020-12-17 12:35:00|109355|109255|109350|109250|109355|109255|109350|109250|4
1608208800000|2020-12-17 12:40:00|109340|109240|109340|109240|109340.4|109240.4|109340|109240|3
1608209100000|2020-12-17 12:45:00|109335|109235|109295|109195|109340|109240|109295|109195|14
1608209400000|2020-12-17 12:50:00|109310|109210|109305|109205|109310|109210|109290|109190|8
1608209700000|2020-12-17 12:55:00|109295|109195|109375|109175|109380.5|109210|109295|109154.9|31
1608210000000|2020-12-17 13:00:00|109351.6|109151.6|109300|109200|109360|109210|109300|109151.6|5
1608210300000|2020-12-17 13:05:00|109290|109190|109315|109115|109315|109195|109250|109110|12
1608210600000|2020-12-17 13:10:00|109310|109110|109276.4|109176.4|109310|109176.4|109276.4|109105|4
1608210900000|2020-12-17 13:15:00|109279.9|109179.9|109278.4|109178.4|109279.9|109179.9|109278.4|109178.4|3
1608211200000|2020-12-17 13:20:00|109280.9|109180.9|109284|109184|109308.5|109208.5|109277.9|109177.9|20
1608211500000|2020-12-17 13:25:00|109284.5|109184.5|109276.4|109176.4|109294.6|109194.6|109272.3|109172.3|14
1608211800000|2020-12-17 13:30:00|109279.9|109179.9|109276.4|109176.4|109279.9|109179.9|109262.3|109162.3|12
1608212100000|2020-12-17 13:35:00|109278.9|109178.9|109300.4|109200.4|109313.5|109213.5|109278.4|109178.4|12
1608212400000|2020-12-17 13:40:00|109298.9|109198.9|109276.4|109176.4|109336.4|109203|109276.4|109136.4|14
1608212700000|2020-12-17 13:45:00|109293.4|109193.4|109293.9|109193.9|109293.9|109193.9|109286.5|109186.5|11
1608213000000|2020-12-17 13:50:00|109292.4|109192.4|109305|109205|109316.4|109216.4|109290.9|109190.9|12
1608213300000|2020-12-17 13:55:00|109303|109203|109352|109152|109352|109213|109295.5|109151.5|23
1608213600000|2020-12-17 14:00:00|109356|109156|109306|109206|109356|109211|109293|109152|22
1608213900000|2020-12-17 14:05:00|109309.5|109209.5|109318|109218|109333|109233|109309.5|109209.5|16
1608214200000|2020-12-17 14:10:00|109318.5|109218.5|109361.5|109261.5|109409|109266|109318.5|109207|12
1608214500000|2020-12-17 14:15:00|109362|109262|109327.5|109227.5|109384|109284|109324.5|109224.5|48
1608214800000|2020-12-17 14:20:00|109328|109228|109380|109280|109380|109280|109328|109228|23
1608215100000|2020-12-17 14:25:00|109378.5|109278.5|109369.5|109269.5|109380|109280|109369.5|109269.5|14
1608215400000|2020-12-17 14:30:00|109369|109269|109379|109279|109380|109280|109367.5|109267.5|10
1608215700000|2020-12-17 14:35:00|109380.5|109280.5|109357|109257|109380.5|109280.5|109357|109257|13
1608216000000|2020-12-17 14:40:00|109356|109256|109379|109279|109382.5|109282.5|109356|109256|7
1608216300000|2020-12-17 14:45:00|109378|109278|109416|109216|109416|109278|109351|109203.5|31
1608216600000|2020-12-17 14:50:00|109411.5|109211.5|109376|109276|109412|109277|109366|109206|10
1608216900000|2020-12-17 14:55:00|109375|109275|109374|109274|109376|109276|109374|109274|6
1608217200000|2020-12-17 15:00:00|109376|109276|109361.5|109261.5|109379|109279|109351.5|109251.5|16
1608217500000|2020-12-17 15:05:00|109362|109262|109360|109260|109370|109270|109360|109260|11
1608217800000|2020-12-17 15:10:00|109349.5|109249.5|109385|109185|109392|109249.5|109349.5|109185|25
1608218100000|2020-12-17 15:15:00|109390|109190|109400|109200|109400|109200|109390|109190|2
1608218400000|2020-12-17 15:20:00|109405|109205|109380|109280|109415|109285|109365|109205|6
1608218700000|2020-12-17 15:25:00|109375|109275|109370|109270|109385|109285|109365|109265|12
1608219000000|2020-12-17 15:30:00|109362|109262|109380|109280|109380|109280|109360|109260|5
1608219600000|2020-12-17 15:40:00|109382|109282|109430|109230|109431|109282|109382|109230|4
1608219900000|2020-12-17 15:45:00|109375|109275|109380|109280|109380|109280|109370|109270|5
1608220200000|2020-12-17 15:50:00|109385|109285|109385|109285|109385|109285|109385|109285|1
1608220500000|2020-12-17 15:55:00|109380|109280|109385|109285|109385|109285|109380|109280|2
1608220800000|2020-12-17 16:00:00|109390|109290|109405|109305|109405|109305|109385|109285|7
1608221400000|2020-12-17 16:10:00|109410|109310|109410|109310|109410|109310|109410|109310|1
1608221700000|2020-12-17 16:15:00|109420|109320|109419|109319|109425|109325|109415|109315|10
1608222000000|2020-12-17 16:20:00|109414|109314|109410|109310|109419|109319|109410|109310|6
1608222300000|2020-12-17 16:25:00|109405|109305|109395|109295|109405|109305|109385|109285|5
1608222600000|2020-12-17 16:30:00|109400|109300|109400|109300|109400|109300|109400|109300|1
1608222900000|2020-12-17 16:35:00|109395|109295|109385|109285|109395|109295|109385|109285|3
1608223200000|2020-12-17 16:40:00|109380|109280|109380|109280|109380|109280|109380|109280|1
1608223500000|2020-12-17 16:45:00|109380.5|109280.5|109365.5|109265.5|109385|109285|109335|109235|18
1608223800000|2020-12-17 16:50:00|109365|109265|109445|109245|109446|109265|109345|109241.5|18
1608224100000|2020-12-17 16:55:00|109445.5|109245.5|109445.5|109245.5|109445.5|109245.5|109445.5|109245.5|1
1608224400000|2020-12-17 17:00:00|109445|109245|109470|109270|109470|109310|109407.5|109245|9
1608224700000|2020-12-17 17:05:00|109465|109265|109385.5|109285.5|109470.5|109321|109385.5|109265|32
1608225000000|2020-12-17 17:10:00|109385|109285|109425.5|109225.5|109427|109285|109385|109211|21
1608225900000|2020-12-17 17:25:00|109430.5|109230.5|109430.5|109230.5|109430.5|109230.5|109430.5|109230.5|1
1608226200000|2020-12-17 17:30:00|109425.5|109225.5|109420.5|109220.5|109425.5|109225.5|109420.5|109220.5|2
1608226800000|2020-12-17 17:40:00|109415.5|109215.5|109350|109250|109415.5|109255|109350|109215.5|4
1608227100000|2020-12-17 17:45:00|109336|109236|109345|109245|109350|109250|109336|109236|5
1608227400000|2020-12-17 17:50:00|109349|109249|109345|109245|109350|109250|109345|109245|3
1608227700000|2020-12-17 17:55:00|109349|109249|109350|109250|109350|109250|109349|109249|2
1608228000000|2020-12-17 18:00:00|109340|109240|109340|109240|109340.5|109240.5|109340|109240|3
1608228600000|2020-12-17 18:10:00|109322|109222|109315.5|109215.5|109322|109222|109315.5|109215.5|2
1608228900000|2020-12-17 18:15:00|109310|109210|109315|109215|109315|109215|109310|109210|2
1608229200000|2020-12-17 18:20:00|109316|109216|109299.5|109199.5|109330|109230|109299.5|109199.5|9
1608229500000|2020-12-17 18:25:00|109303.5|109203.5|109310|109210|109370.5|109220|109303.5|109162|11
1608229800000|2020-12-17 18:30:00|109315|109215|109315|109215|109324|109224|109305|109205|9
1608230100000|2020-12-17 18:35:00|109320.5|109220.5|109380.5|109180.5|109381.5|109240|109320.5|109180.5|6
1608230400000|2020-12-17 18:40:00|109390.5|109190.5|109340|109240|109390.5|109240|109340|109190.5|2
1608231000000|2020-12-17 18:50:00|109399.5|109199.5|109405.5|109205.5|109405.5|109205.5|109398.5|109198.5|14
1608231300000|2020-12-17 18:55:00|109400.5|109200.5|109400.5|109200.5|109400.5|109200.5|109400.5|109200.5|1
1608232500000|2020-12-17 19:15:00|109395.5|109195.5|109400.5|109200.5|109400.5|109200.5|109395.5|109195.5|2
1608232800000|2020-12-17 19:20:00|109390.5|109190.5|109365.5|109165.5|109401.5|109235|109330|109165.5|12
1608233100000|2020-12-17 19:25:00|109315|109215|109315|109215|109315|109215|109299.5|109199.5|14
1608233400000|2020-12-17 19:30:00|109319|109219|109385.5|109185.5|109385.5|109241|109319|109180.5|17
1608233700000|2020-12-17 19:35:00|109380.5|109180.5|109385.5|109185.5|109385.5|109240|109335|109180.5|4
1608234000000|2020-12-17 19:40:00|109320.4|109220.4|109370.5|109170.5|109380.5|109220.4|109320|109170.5|4
1608234600000|2020-12-17 19:50:00|109375.5|109175.5|109340|109240|109375.5|109240|109340|109175.5|2
1608234900000|2020-12-17 19:55:00|109397|109197|109400.5|109200.5|109400.5|109200.5|109397|109197|7
1608235200000|2020-12-17 20:00:00|109410.5|109210.5|109375|109275|109420.5|109275|109375|109210.5|3
1608235500000|2020-12-17 20:05:00|109365.5|109265.5|109360|109260|109415.1|109265.5|109360|109198.5|18
1608235800000|2020-12-17 20:10:00|109402|109202|109402|109202|109405|109205|109402|109202|14
1608236100000|2020-12-17 20:15:00|109401.5|109201.5|109405.5|109205.5|109405.5|109205.5|109401.5|109201.5|2
1608237000000|2020-12-17 20:30:00|109415.5|109215.5|109430.5|109230.5|109430.5|109230.5|109415.5|109215.5|2
1608237300000|2020-12-17 20:35:00|109440.5|109240.5|109405|109305|109450.5|109305|109405|109235.5|5
1608237900000|2020-12-17 20:45:00|109395|109295|109395|109295|109395|109295|109395|109295|1
1608238200000|2020-12-17 20:50:00|109394.5|109294.5|109390|109290|109394.5|109294.5|109390|109290|2
1608238500000|2020-12-17 20:55:00|109385|109285|109380.5|109280.5|109385|109285|109380.5|109280.5|2
1608253200000|2020-12-18 01:00:00|109497|109397|109530|109330|109540|109397|109466.5|109319.5|50
1608253500000|2020-12-18 01:05:00|109530.5|109330.5|109439|109339|109530.5|109377.5|109426.5|109279.5|76
1608253800000|2020-12-18 01:10:00|109443|109343|109487|109387|109532.5|109397|109439|109332.5|40
1608254100000|2020-12-18 01:15:00|109481|109381|109473|109373|109523|109381|109453|109305|60
1608254400000|2020-12-18 01:20:00|109463|109363|109475|109375|109475|109375|109460|109360|24
1608254700000|2020-12-18 01:25:00|109472.2|109372.2|109460|109360|109527.5|109375|109460|109320|68
1608255000000|2020-12-18 01:30:00|109510|109310|109465|109365|109523.5|109370|109459.8|109310|18
1608255300000|2020-12-18 01:35:00|109471.3|109371.3|109505|109405|109505|109405|109471.3|109371.3|38
1608255600000|2020-12-18 01:40:00|109515.5|109415.5|109535.8|109435.8|109570.5|109435.8|109505|109359.5|59
1608255900000|2020-12-18 01:45:00|109580|109380|109596.8|109496.8|109620.5|109496.8|109534.3|109376.9|99
1608256200000|2020-12-18 01:50:00|109599|109499|109736.9|109636.9|109825|109661.2|109599|109499|211
1608256500000|2020-12-18 01:55:00|109736.4|109636.4|109703|109603|109782.3|109636.4|109693|109552.8|83
1608256800000|2020-12-18 02:00:00|109713|109613|109746.8|109646.8|109771|109650.7|109707.8|109570.8|45
1608257100000|2020-12-18 02:05:00|109740|109640|109787.5|109687.5|109948|109786|109740|109600|202
1608257400000|2020-12-18 02:10:00|109842.8|109642.8|109818.5|109718.5|109869.4|109724.5|109764.5|109611.5|137
1608257700000|2020-12-18 02:15:00|109812.7|109712.7|109780|109680|109864.5|109721.5|109764.7|109610.5|112
1608258000000|2020-12-18 02:20:00|109770|109670|109798|109698|109850.5|109717.5|109770|109620|56
1608258300000|2020-12-18 02:25:00|109797|109697|109845.5|109745.5|109902.5|109760.5|109797|109677|123
1608258600000|2020-12-18 02:30:00|109849.4|109749.4|109810.5|109710.5|109910.5|109762.5|109800.5|109662.9|106
1608258900000|2020-12-18 02:35:00|109862.9|109662.9|109825.5|109725.5|109888|109740.5|109820.5|109662.9|47
1608259200000|2020-12-18 02:40:00|109830.4|109730.4|109860.5|109760.5|109900.5|109760.5|109810.5|109661|49
1608259500000|2020-12-18 02:45:00|109852|109752|109880.5|109680.5|109888.5|109752|109825.5|109670.5|46
1608259800000|2020-12-18 02:50:00|109825.5|109725.5|109820.5|109720.5|109890.5|109730.5|109795.5|109660.5|67
1608260100000|2020-12-18 02:55:00|109881.4|109681.4|109840.5|109640.5|109890.5|109735.5|109795.5|109640.5|62
1608260400000|2020-12-18 03:00:00|109795.5|109695.5|109720.5|109620.5|109856.5|109704.5|109708.5|109558.5|87
1608260700000|2020-12-18 03:05:00|109712|109612|109760.5|109560.5|109770|109620.5|109702|109560.5|39
1608261000000|2020-12-18 03:10:00|109768.5|109568.5|109782|109582|109801.5|109650.5|109720.5|109568|80
1608261300000|2020-12-18 03:15:00|109781.5|109581.5|109833.3|109633.3|109848.3|109648.3|109722|109580.5|103
1608261600000|2020-12-18 03:20:00|109833.8|109633.8|109810.5|109610.5|109835|109680.5|109760.5|109607.8|82
1608261900000|2020-12-18 03:25:00|109761.5|109661.5|109766.3|109666.3|109828.3|109672.5|109755.5|109607.8|39
1608262200000|2020-12-18 03:30:00|109768.8|109668.8|109798.3|109698.3|109839.8|109699.3|109768.8|109629.3|58
1608262500000|2020-12-18 03:35:00|109795.8|109695.8|109824.3|109724.3|109880|109735.3|109795.3|109671.8|54
1608262800000|2020-12-18 03:40:00|109817.8|109717.8|109805.3|109705.3|109852|109717.8|109770|109616.8|48
1608263100000|2020-12-18 03:45:00|109808.8|109708.8|109815.3|109715.3|109817.8|109717.8|109805.7|109705.7|45
1608263400000|2020-12-18 03:50:00|109818.8|109718.8|109878.3|109678.3|109880|109727.5|109818.3|109678.3|8
1608263700000|2020-12-18 03:55:00|109877.8|109677.8|109876.8|109676.8|109879.3|109745.3|109813.3|109674.5|38
1608264000000|2020-12-18 04:00:00|109877.8|109677.8|109810.5|109710.5|109880.8|109737.8|109810.5|109670.5|26
1608264300000|2020-12-18 04:05:00|109859.8|109659.8|109810.5|109710.5|109860.5|109710.5|109810.5|109655.8|5
1608264600000|2020-12-18 04:10:00|109817.3|109717.3|109805|109705|109880.3|109721.8|109799.3|109670.5|24
1608264900000|2020-12-18 04:15:00|109800|109700|109853.3|109753.3|109880.3|109755.8|109800|109670|47
1608265200000|2020-12-18 04:20:00|109852.8|109752.8|109825|109725|109909.3|109765|109825|109684|47
1608265500000|2020-12-18 04:25:00|109830|109730|109845|109745|109900|109750|109830|109692.8|50
1608265800000|2020-12-18 04:30:00|109850|109750|109850|109750|109900|109760|109840|109690|36
1608266100000|2020-12-18 04:35:00|109852.3|109752.3|109880|109780|109924.2|109785|109850|109714.5|39
1608266400000|2020-12-18 04:40:00|109875|109775|109885|109785|109930|109791|109870|109722.5|33
1608266700000|2020-12-18 04:45:00|109880|109780|109870|109770|109890.3|109790.3|109865|109765|35
1608267000000|2020-12-18 04:50:00|109860|109760|109812.6|109712.6|109910.5|109770.5|109812.6|109675|112
1608267300000|2020-12-18 04:55:00|109818|109718|109870|109770|109902.3|109770|109814.8|109670.8|84
1608267600000|2020-12-18 05:00:00|109910.8|109710.8|109912.5|109812.5|109957.3|109812.8|109850.5|109709|70
1608267900000|2020-12-18 05:05:00|109915|109815|109989|109789|110010|109860|109912.8|109780|121
1608268200000|2020-12-18 05:10:00|109989.5|109789.5|109936.8|109836.8|109990|109846.8|109926.8|109779.8|71
1608268500000|2020-12-18 05:15:00|109923|109823|109877.3|109777.3|109960|109823|109877.2|109749.5|58
1608268800000|2020-12-18 05:20:00|109879.8|109779.8|109906.3|109806.3|109948.5|109806.3|109866.8|109748.5|44
1608269100000|2020-12-18 05:25:00|109894.3|109794.3|109897|109797|109945.5|109815.3|109865.4|109699.8|123
1608269400000|2020-12-18 05:30:00|109904|109804|109943.5|109743.5|109945|109817.8|109861.3|109714|94
1608269700000|2020-12-18 05:35:00|109944|109744|109910.8|109710.8|109972.5|109834.3|109873.3|109710.8|95
1608270000000|2020-12-18 05:40:00|109915.3|109715.3|109885.8|109685.8|109922.8|109773.3|109817.9|109675.8|98
1608270300000|2020-12-18 05:45:00|109886.3|109686.3|109860|109760|109920|109773.8|109850.5|109686.3|57
1608270600000|2020-12-18 05:50:00|109855|109755|109840.8|109640.8|109903.8|109760|109775|109628.8|104
1608270900000|2020-12-18 05:55:00|109797|109697|109835.5|109735.5|109890.8|109755.5|109780.5|109624.3|111
1608271200000|2020-12-18 06:00:00|109830.5|109730.5|109855|109655|109893|109747.8|109801.8|109653|110
1608271500000|2020-12-18 06:05:00|109813.3|109713.3|109800|109700|109865|109727.8|109792.5|109642|82
1608271800000|2020-12-18 06:10:00|109842.3|109642.3|109820|109620|109842.3|109691|109770|109617.8|39
1608272100000|2020-12-18 06:15:00|109770|109670|109848.3|109648.3|109854.3|109690|109770|109620|37
1608272400000|2020-12-18 06:20:00|109849|109649|109934.3|109734.3|109934.3|109779.5|109806.8|109648.3|83
1608272700000|2020-12-18 06:25:00|109885.5|109785.5|109910|109710|109955|109800|109860.5|109704.5|110
1608273000000|2020-12-18 06:30:00|109909.5|109709.5|109909.5|109709.5|109911|109755|109825.5|109675|58
1608273300000|2020-12-18 06:35:00|109908.5|109708.5|109895|109695|109951|109751|109890|109690|38
1608273600000|2020-12-18 06:40:00|109900|109700|109813|109613|109900|109730|109813|109613|35
1608273900000|2020-12-18 06:45:00|109809|109609|109740.5|109640.5|109809|109656|109736|109606|25
1608274200000|2020-12-18 06:50:00|109741|109641|109690|109590|109781.5|109641|109689|109546.5|29
1608274500000|2020-12-18 06:55:00|109691|109591|109747.5|109547.5|109747.5|109595|109655|109499.5|34
1608274800000|2020-12-18 07:00:00|109746.5|109546.5|109724.5|109624.5|109749|109627|109696|109537.5|29
1608275100000|2020-12-18 07:05:00|109726.5|109626.5|109754.5|109654.5|109755.5|109655.5|109726.5|109626.5|35
1608275400000|2020-12-18 07:10:00|109754|109654|109731.5|109631.5|109803.5|109657.5|109709|109603.5|105
1608275700000|2020-12-18 07:15:00|109731|109631|109708|109508|109739|109636|109651|109504|72
1608276000000|2020-12-18 07:20:00|109708.5|109508.5|109639.5|109539.5|109709.5|109560.5|109636.5|109494|44
1608276300000|2020-12-18 07:25:00|109640.5|109540.5|109675.5|109575.5|109736|109590.5|109637|109509.5|42
1608276600000|2020-12-18 07:30:00|109670.5|109570.5|109665.5|109565.5|109680.5|109580.5|109659.1|109559.1|19
1608276900000|2020-12-18 07:35:00|109670.5|109570.5|109670.5|109570.5|109680.5|109580.5|109670.5|109570.5|11
1608277200000|2020-12-18 07:40:00|109665.5|109565.5|109670.5|109570.5|109670.5|109570.5|109665.5|109565.5|2
1608277500000|2020-12-18 07:45:00|109674.1|109574.1|109670.5|109570.5|109678.5|109578.5|109670.5|109570.5|6
1608277800000|2020-12-18 07:50:00|109671.4|109571.4|109675.5|109575.5|109675.5|109575.5|109670.5|109570.5|4
1608278100000|2020-12-18 07:55:00|109672.5|109572.5|109650.5|109550.5|109672.5|109572.5|109650.5|109550.5|9
1608278400000|2020-12-18 08:00:00|109645.5|109545.5|109645.5|109545.5|109700.5|109555.5|109640|109495.5|22
1608278700000|2020-12-18 08:05:00|109649.1|109549.1|109642.3|109542.3|109718.1|109565.5|109641.4|109495.5|32
1608279000000|2020-12-18 08:10:00|109644.8|109544.8|109680.5|109480.5|109705.5|109550.5|109620.5|109472|56
1608279300000|2020-12-18 08:15:00|109675.5|109475.5|109640.5|109540.5|109685.5|109540.5|109624.9|109475.5|17
1608279600000|2020-12-18 08:20:00|109650.5|109550.5|109695|109495|109721|109550.5|109625.5|109475.5|17
1608279900000|2020-12-18 08:25:00|109700|109500|109625|109525|109700|109529.1|109620|109470|13
1608280200000|2020-12-18 08:30:00|109625.5|109525.5|109614.1|109514.1|109625.5|109525.5|109609.1|109509.1|8
1608280500000|2020-12-18 08:35:00|109620.5|109520.5|109629.1|109529.1|109629.1|109529.1|109611.6|109511.6|6
1608280800000|2020-12-18 08:40:00|109640.5|109540.5|109620.5|109520.5|109697.8|109550|109620.5|109470.5|25
1608281100000|2020-12-18 08:45:00|109611|109511|109625.5|109525.5|109625.5|109525.5|109609.6|109509.6|10
1608281400000|2020-12-18 08:50:00|109621.9|109521.9|109735|109535|109735|109544|109621.9|109510|21
1608281700000|2020-12-18 08:55:00|109706.7|109606.7|109715|109615|109788.7|109640|109706.7|109555|23
1608282000000|2020-12-18 09:00:00|109705|109605|109735.4|109635.4|109735.4|109635.4|109705|109605|23
1608282300000|2020-12-18 09:05:00|109730.4|109630.4|109730.4|109630.4|109740.4|109640.4|109730.4|109630.4|9
1608282600000|2020-12-18 09:10:00|109740.4|109640.4|109730.5|109630.5|109740.4|109640.4|109727.9|109627.9|4
1608282900000|2020-12-18 09:15:00|109740.4|109640.4|109839.5|109639.5|109841|109679.9|109740.4|109617.4|31
1608283200000|2020-12-18 09:20:00|109839.4|109639.4|109886.9|109686.9|109886.9|109686.9|109839.4|109639.4|8
1608283500000|2020-12-18 09:25:00|109872.8|109672.8|109875|109675|109875|109675|109872.8|109672.8|4
1608283800000|2020-12-18 09:30:00|109823.2|109723.2|109843.5|109743.5|109843.5|109743.5|109823.2|109723.2|9
1608284100000|2020-12-18 09:35:00|109844|109744|109825.5|109725.5|109890.5|109744|109819|109685.5|9
1608284400000|2020-12-18 09:40:00|109834.1|109734.1|109846.9|109746.9|109850|109750|109826.7|109726.7|15
1608284700000|2020-12-18 09:45:00|109830.9|109730.9|109851.9|109751.9|109851.9|109751.9|109828.9|109728.9|22
1608285300000|2020-12-18 09:55:00|109880|109780|109885.5|109785.5|109934.4|109785.5|109859|109729|37
1608285600000|2020-12-18 10:00:00|109880.6|109780.6|109896.5|109796.5|109896.5|109796.5|109870|109770|18
1608285900000|2020-12-18 10:05:00|109896|109796|109937.5|109737.5|109937.9|109799.2|109889.6|109732.5|18
1608286200000|2020-12-18 10:10:00|109934.5|109734.5|109934.9|109734.9|109937.9|109789.7|109889.2|109734.5|8
1608286500000|2020-12-18 10:15:00|109934.2|109734.2|109865.2|109765.2|109934.9|109784.7|109863.6|109723.2|23
1608286800000|2020-12-18 10:20:00|109862.7|109762.7|109853.7|109753.7|109862.7|109762.7|109851.7|109751.7|5
1608287100000|2020-12-18 10:25:00|109854.2|109754.2|109855.5|109655.5|109885.5|109754.2|109808.2|109642.1|22
1608287400000|2020-12-18 10:30:00|109805.5|109705.5|109830.5|109630.5|109842.1|109705.5|109800.8|109630.5|9
1608287700000|2020-12-18 10:35:00|109825.5|109625.5|109770.8|109670.8|109825.5|109671.3|109770.8|109625.5|3
1608288000000|2020-12-18 10:40:00|109775.2|109675.2|109840.5|109640.5|109846.4|109693.2|109775.2|109640.5|10
1608288300000|2020-12-18 10:45:00|109790.5|109690.5|109813.2|109713.2|109813.8|109713.8|109790.5|109690.5|8
1608288600000|2020-12-18 10:50:00|109813.3|109713.3|109818.1|109718.1|109873.1|109718.6|109813.3|109673.1|9
1608288900000|2020-12-18 10:55:00|109824.5|109724.5|109828.6|109728.6|109890.5|109747.6|109824.5|109673.2|16
1608289200000|2020-12-18 11:00:00|109829.1|109729.1|109815.7|109715.7|109829.1|109729.1|109810.7|109710.7|8
1608289500000|2020-12-18 11:05:00|109810.7|109710.7|109815.7|109715.7|109815.7|109715.7|109810.7|109710.7|3
1608290400000|2020-12-18 11:20:00|109818.2|109718.2|109828.6|109728.6|109828.6|109728.6|109818.2|109718.2|8
1608291000000|2020-12-18 11:30:00|109827.1|109727.1|109813.7|109713.7|109855|109727.1|109803.3|109649.7|16
1608291600000|2020-12-18 11:40:00|109813.2|109713.2|109795.6|109695.6|109841.1|109716.1|109783.1|109641.1|11
1608291900000|2020-12-18 11:45:00|109798.2|109698.2|109795.7|109695.7|109798.2|109698.2|109795.7|109695.7|2
1608292200000|2020-12-18 11:50:00|109780.7|109680.7|109800.7|109700.7|109800.7|109700.7|109780.7|109680.7|6
1608292500000|2020-12-18 11:55:00|109785.7|109685.7|109785.7|109685.7|109785.7|109685.7|109785.7|109685.7|1
1608292800000|2020-12-18 12:00:00|109791.1|109691.1|109798.6|109698.6|109852.2|109708.6|109788.6|109650.5|11
1608293400000|2020-12-18 12:10:00|109780.7|109680.7|109798.6|109698.6|109798.6|109698.6|109779.1|109679.1|18
1608293700000|2020-12-18 12:15:00|109805.7|109705.7|109862.2|109662.2|109862.2|109705.7|109805.7|109662.2|2
1608294300000|2020-12-18 12:25:00|109861|109661|109861|109661|109861|109661|109861|109661|1
1608294900000|2020-12-18 12:35:00|109870.5|109670.5|109865.5|109665.5|109870.5|109670.5|109860.5|109660.5|3
1608295200000|2020-12-18 12:40:00|109861|109661|109850.5|109650.5|109862|109710|109789.5|109650.5|12
1608295500000|2020-12-18 12:45:00|109851|109651|109851|109651|109851|109651|109851|109651|1
1608296100000|2020-12-18 12:55:00|109808|109708|109861|109661|109861|109708|109808|109661|2
1608296400000|2020-12-18 13:00:00|109807.5|109707.5|109807.5|109707.5|109807.5|109707.5|109807.5|109707.5|1
1608296700000|2020-12-18 13:05:00|109811.2|109711.2|109861|109661|109861|109713.5|109811.2|109661|3
1608297000000|2020-12-18 13:10:00|109816|109716|109861|109661|109861|109716|109816|109661|2
1608297300000|2020-12-18 13:15:00|109800|109700|109764.2|109664.2|109800|109700|109763|109663|30
1608297600000|2020-12-18 13:20:00|109763.7|109663.7|109762|109662|109764.5|109664.5|109762|109662|9
1608298200000|2020-12-18 13:30:00|109764.5|109664.5|109774.5|109674.5|109777|109677|109764.5|109664.5|8
1608298500000|2020-12-18 13:35:00|109777.7|109677.7|109775.7|109675.7|109777.7|109677.7|109775.7|109675.7|3
1608298800000|2020-12-18 13:40:00|109766.1|109666.1|109768.6|109668.6|109768.6|109668.6|109766.1|109666.1|2
1608299100000|2020-12-18 13:45:00|109765.7|109665.7|109770.7|109670.7|109770.7|109670.7|109765.7|109665.7|4
1608299400000|2020-12-18 13:50:00|109763.2|109663.2|109763.2|109663.2|109763.2|109663.2|109763.2|109663.2|1
1608299700000|2020-12-18 13:55:00|109770.7|109670.7|109770.7|109670.7|109775.7|109675.7|109770.7|109670.7|3
1608300000000|2020-12-18 14:00:00|109774.8|109674.8|109772|109672|109774.8|109674.8|109766.8|109666.8|6
1608300300000|2020-12-18 14:05:00|109769.5|109669.5|109772|109672|109772|109672|109769.5|109669.5|2
1608300600000|2020-12-18 14:10:00|109765|109665|109765|109665|109765|109665|109765|109665|1
1608300900000|2020-12-18 14:15:00|109755|109655|109740|109640|109801.5|109660|109740|109590|18
1608301200000|2020-12-18 14:20:00|109800|109600|109805.5|109605.5|109805.5|109605.5|109800|109600|3
1608301500000|2020-12-18 14:25:00|109815|109615|109768|109668|109816|109668|109767|109615|6
1608301800000|2020-12-18 14:30:00|109775|109675|109810.5|109610.5|109820.5|109685|109754|109610.5|13
1608302100000|2020-12-18 14:35:00|109805.5|109605.5|109805.5|109605.5|109805.5|109605.5|109804.5|109604.5|4
1608302400000|2020-12-18 14:40:00|109815.5|109615.5|109781|109581|109815.5|109650.5|109725|109575|19
1608302700000|2020-12-18 14:45:00|109780|109580|109714.5|109614.5|109784|109639|109691.5|109543.5|44
1608303000000|2020-12-18 14:50:00|109716|109616|109733.5|109633.5|109782.5|109641.5|109716|109573|49
1608303300000|2020-12-18 14:55:00|109734|109634|109747.5|109647.5|109752.5|109652.5|109734|109634|27
1608303600000|2020-12-18 15:00:00|109746.5|109646.5|109777|109677|109837.5|109689.5|109734|109629|37
1608303900000|2020-12-18 15:05:00|109777.5|109677.5|109785|109685|109833|109686.5|109776|109626|13
1608304200000|2020-12-18 15:10:00|109784.5|109684.5|109753|109653|109813|109685|109742.5|109596|31
1608304500000|2020-12-18 15:15:00|109756.5|109656.5|109772|109672|109817.5|109673.5|109748.5|109617.5|20
1608304800000|2020-12-18 15:20:00|109772.5|109672.5|109793|109693|109793.5|109693.5|109772.5|109672.5|9
1608305100000|2020-12-18 15:25:00|109795|109695|109781|109681|109819|109695.8|109775|109613|18
1608305400000|2020-12-18 15:30:00|109780.5|109680.5|109781.5|109681.5|109782|109682|109773|109673|9
1608305700000|2020-12-18 15:35:00|109780|109680|109815.5|109615.5|109815.5|109680|109753.5|109600.5|26
1608306000000|2020-12-18 15:40:00|109825.5|109625.5|109810|109710|109851|109710|109810|109625|7
1608306300000|2020-12-18 15:45:00|109810.5|109710.5|109867.5|109667.5|109867.5|109711.5|109810.5|109658.5|32
1608306600000|2020-12-18 15:50:00|109866.5|109666.5|109864|109664|109866.5|109666.5|109864|109664|2
1608306900000|2020-12-18 15:55:00|109864.5|109664.5|109840.5|109640.5|109864.5|109664.5|109820.5|109620.5|16
1608307200000|2020-12-18 16:00:00|109845.5|109645.5|109857.5|109657.5|109862|109662|109845.5|109645.5|14
1608307500000|2020-12-18 16:05:00|109845.5|109645.5|109788.5|109688.5|109847.6|109702|109786.5|109645.5|17
1608307800000|2020-12-18 16:10:00|109792|109692|109870.5|109670.5|109870.5|109704|109791|109661.5|29
1608308100000|2020-12-18 16:15:00|109865.5|109665.5|109869|109669|109873|109673|109865.5|109665.5|6
1608308400000|2020-12-18 16:20:00|109865|109665|109865|109665|109865.5|109665.5|109860.5|109660.5|7
1608308700000|2020-12-18 16:25:00|109854.5|109654.5|109845|109645|109855.5|109655.5|109845|109645|9
1608309000000|2020-12-18 16:30:00|109840.5|109640.5|109790|109690|109845|109695|109790|109640|6
1608309300000|2020-12-18 16:35:00|109789|109689|109775.5|109675.5|109831|109696|109774.5|109628|21
1608309600000|2020-12-18 16:40:00|109775|109675|109775.5|109675.5|109785|109685|109775|109675|16
1608309900000|2020-12-18 16:45:00|109775|109675|109790|109590|109821|109675|109755|109586|17
1608310200000|2020-12-18 16:50:00|109741.5|109641.5|109825|109625|109825|109669|109741.5|109615.5|8
1608310500000|2020-12-18 16:55:00|109815.5|109615.5|109825|109625|109825|109625|109815.5|109615.5|2
1608310800000|2020-12-18 17:00:00|109815.5|109615.5|109830.5|109630.5|109850|109650|109815.5|109615.5|10
1608311100000|2020-12-18 17:05:00|109820.5|109620.5|109830|109630|109850.5|109682.5|109777.5|109620.5|9
1608311400000|2020-12-18 17:10:00|109805|109605|109824.8|109624.8|109850|109650|109805|109605|24
1608311700000|2020-12-18 17:15:00|109825.5|109625.5|109815|109615|109825.5|109625.5|109815|109615|4
1608312000000|2020-12-18 17:20:00|109820|109620|109820|109620|109820|109620|109815|109615|3
1608313200000|2020-12-18 17:40:00|109815|109615|109805.5|109605.5|109815|109615|109800|109600|5
1608313500000|2020-12-18 17:45:00|109810.5|109610.5|109815.5|109615.5|109815.5|109615.5|109810.5|109610.5|2
1608313800000|2020-12-18 17:50:00|109805|109605|109829|109629|109829|109654.5|109754.5|109590|11
1608314100000|2020-12-18 17:55:00|109830.5|109630.5|109830.5|109630.5|109840.5|109640.5|109830.5|109630.5|4
1608314400000|2020-12-18 18:00:00|109825.5|109625.5|109830.5|109630.5|109830.5|109630.5|109825.5|109625.5|2
1608315000000|2020-12-18 18:10:00|109835.5|109635.5|109835.5|109635.5|109835.5|109635.5|109835.5|109635.5|1
1608315300000|2020-12-18 18:15:00|109845|109645|109845|109645|109845|109645|109845|109645|1
1608317400000|2020-12-18 18:50:00|109855.5|109655.5|109855.5|109655.5|109855.5|109655.5|109855.5|109655.5|1
1608317700000|2020-12-18 18:55:00|109855|109655|109855|109655|109855|109655|109855|109655|1
1608318000000|2020-12-18 19:00:00|109860|109660|109880|109680|109880|109723|109823|109660|6
1608318300000|2020-12-18 19:05:00|109875|109675|109880|109680|109880|109680|109875|109675|2
1608318900000|2020-12-18 19:15:00|109885|109685|109880|109680|109885|109685|109880|109680|2
1608319500000|2020-12-18 19:25:00|109895|109695|109875|109675|109895|109734.5|109829.5|109675|4
1608320100000|2020-12-18 19:35:00|109879|109679|109879|109679|109879|109679|109879|109679|1
1608321000000|2020-12-18 19:50:00|109881|109681|109881|109681|109881|109681|109881|109681|1
1608321300000|2020-12-18 19:55:00|109886.5|109686.5|109882|109682|109886.5|109686.5|109882|109682|3
1608321900000|2020-12-18 20:05:00|109887|109687|109889|109689|109896|109696|109885|109685|6
1608322200000|2020-12-18 20:10:00|109887|109687|109887|109687|109887|109687|109887|109687|1
1608322500000|2020-12-18 20:15:00|109895|109695|109902|109702|109907|109752.5|109852.5|109695|5
1608322800000|2020-12-18 20:20:00|109860.5|109760.5|109897.5|109697.5|109907|109760.5|109860.5|109697.5|4
1608323100000|2020-12-18 20:25:00|109905.5|109705.5|109902|109702|109905.5|109705.5|109902|109702|3
1608323400000|2020-12-18 20:30:00|109879.5|109679.5|109879.5|109679.5|109881|109681|109879.5|109679.5|8
1608323700000|2020-12-18 20:35:00|109876.5|109676.5|109901.5|109701.5|109902.5|109702.5|109876.5|109676.5|25
1608324000000|2020-12-18 20:40:00|109897.5|109697.5|109892.5|109692.5|109897.5|109697.5|109892.5|109692.5|2
1608324300000|2020-12-18 20:45:00|109906.5|109706.5|109903|109703|109906.5|109706.5|109903|109703|4
1608324600000|2020-12-18 20:50:00|109896|109696|109888|109688|109896|109735.3|109835.3|109662|18
1608324900000|2020-12-18 20:55:00|109887|109687|109896|109696|109896|109696|109887|109687|8
1608512400000|2020-12-21 01:00:00|109850.5|109650.5|109815|109715|109880|109730|109801|109650|109
1608512700000|2020-12-21 01:05:00|109803.1|109703.1|109850|109750|109929|109755.5|109803.1|109650|104
1608513000000|2020-12-21 01:10:00|109910|109710|109850|109750|109910|109750|109840|109695|87
1608513300000|2020-12-21 01:15:00|109903.5|109703.5|109905.5|109705.5|109935|109770|109860|109703.5|154
1608513600000|2020-12-21 01:20:00|109905|109705|109905.5|109705.5|109908.5|109750|109840|109680.5|113
1608513900000|2020-12-21 01:25:00|109906|109706|109938|109738|109940|109795|109840|109690|104
1608514200000|2020-12-21 01:30:00|109937.5|109737.5|110058.5|109858.5|110058.5|109904|109895|109736|172
1608514500000|2020-12-21 01:35:00|110060|109860|109980|109880|110069.5|109941|109980|109830.5|122
1608514800000|2020-12-21 01:40:00|110035.5|109835.5|110045.5|109945.5|110070.5|109945.5|109980.5|109835.5|99
1608515100000|2020-12-21 01:45:00|110050|109950|110010|109910|110121.5|109970|110010|109861.5|79
1608515400000|2020-12-21 01:50:00|110015|109915|110014|109914|110032.5|109932.5|110012.3|109912.3|31
1608515700000|2020-12-21 01:55:00|110018|109918|110027|109927|110028|109928|110007|109907|19
1608516000000|2020-12-21 02:00:00|110024|109924|110017|109917|110067.5|109928|110013.5|109863.5|45
1608516300000|2020-12-21 02:05:00|110014|109914|109968|109868|110045|109914|109956|109822|100
1608516600000|2020-12-21 02:10:00|109964|109864|110018|109918|110076.5|109934|109964|109813.5|145
1608516900000|2020-12-21 02:15:00|110017|109917|110034|109934|110087.5|109948|110014|109874|82
1608517200000|2020-12-21 02:20:00|110028|109928|110048|109948|110091.5|109952|110017|109881.5|25
1608517500000|2020-12-21 02:25:00|110050|109950|110041|109941|110052|109952|110040|109940|26
1608517800000|2020-12-21 02:30:00|110040|109940|110043|109943|110053|109953|110031|109931|68
1608518100000|2020-12-21 02:35:00|110042|109942|110050|109950|110051.5|109951.5|110041|109941|65
1608518400000|2020-12-21 02:40:00|110049.5|109949.5|110040|109940|110058|109958|110037|109937|61
1608518700000|2020-12-21 02:45:00|110035|109935|110049|109949|110102|109960.5|110035|109900.5|53
1608519000000|2020-12-21 02:50:00|110048|109948|110057|109957|110084.5|109984.5|110044.5|109944.5|71
1608519300000|2020-12-21 02:55:00|110057.5|109957.5|110054|109854|110108.5|109958|110016.6|109854|77
1608519600000|2020-12-21 03:00:00|110009.5|109909.5|110080|109880|110082|109930|109979.5|109842|104
1608519900000|2020-12-21 03:05:00|110082|109882|110010.5|109810.5|110090|109920|109965.5|109810.5|55
1608520200000|2020-12-21 03:10:00|109970|109870|110050|109850|110052.5|109900|109950|109808|100
1608520500000|2020-12-21 03:15:00|110046.5|109846.5|110040|109840|110060|109860|110021.5|109821.5|98
1608520800000|2020-12-21 03:20:00|110037|109837|110043|109843|110060.5|109905|110000|109826.5|48
1608521100000|2020-12-21 03:25:00|110040|109840|109960|109860|110040|109860|109950|109800.5|37
1608521400000|2020-12-21 03:30:00|110014.5|109814.5|110020.5|109820.5|110030|109830|110014.5|109814.5|77
1608521700000|2020-12-21 03:35:00|110019.5|109819.5|110020|109820|110024.5|109824.5|110016|109816|34
1608522000000|2020-12-21 03:40:00|110023|109823|110041.5|109841.5|110043|109843|110023|109823|43
1608522300000|2020-12-21 03:45:00|110042|109842|110025|109825|110042|109842|110025|109825|19
1608522600000|2020-12-21 03:50:00|110030|109830|110015|109815|110034.5|109834.5|110012|109812|21
1608522900000|2020-12-21 03:55:00|110016|109816|110066|109866|110071|109871|110010|109810|53
1608523200000|2020-12-21 04:00:00|110065.5|109865.5|110036|109936|110071.1|109957.5|110010.8|109865|55
1608523500000|2020-12-21 04:05:00|110087|109887|110088.5|109888.5|110107.5|109956|110036.5|109887|70
1608523800000|2020-12-21 04:10:00|110089|109889|110077|109877|110093|109936.5|110034|109877|30
1608524100000|2020-12-21 04:15:00|110077.5|109877.5|110054.5|109854.5|110077.5|109877.5|110054.5|109854.5|50
1608524400000|2020-12-21 04:20:00|110055.5|109855.5|110171.5|109971.5|110176|109976|110032|109855.5|219
1608524700000|2020-12-21 04:25:00|110170.5|109970.5|110318.3|110118.3|110355|110181.5|110170|109970|278
1608525000000|2020-12-21 04:30:00|110315|110115|110215.5|110115.5|110356|110209.5|110215.5|110075|126
1608525300000|2020-12-21 04:35:00|110210.5|110110.5|110199|110099|110280.5|110130.5|110195|110045|93
1608525600000|2020-12-21 04:40:00|110198.5|110098.5|110260|110060|110264|110099.8|110160.5|110010.5|45
1608525900000|2020-12-21 04:45:00|110202|110102|110169.5|110069.5|110250|110102|110155.5|110000|40
1608526200000|2020-12-21 04:50:00|110170|110070|110150|110050|110218.5|110070|110145|110017|20
1608526500000|2020-12-21 04:55:00|110151|110051|110144|110044|110220.5|110066.5|110143.5|110003|64
1608526800000|2020-12-21 05:00:00|110143|110043|110160.5|110060.5|110211|110065.5|110115.5|109950|115
1608527100000|2020-12-21 05:05:00|110160|110060|110155|109955|110183.5|110060.5|110145.6|109952.5|75
1608527400000|2020-12-21 05:10:00|110153.5|109953.5|110155|109955|110158.5|109958.5|110152.5|109952.5|68
1608527700000|2020-12-21 05:15:00|110156|109956|110229|110029|110230.5|110080.5|110153|109953|99
1608528000000|2020-12-21 05:20:00|110229.5|110029.5|110205|110105|110260.5|110110.5|110194.9|110028|77
1608528300000|2020-12-21 05:25:00|110210|110110|110280|110080|110284.5|110120|110210|110070|127
1608528600000|2020-12-21 05:30:00|110280.5|110080.5|110274.5|110074.5|110295|110140|110240|110074.5|121
1608528900000|2020-12-21 05:35:00|110275|110075|110285|110085|110286.5|110086.5|110273|110073|30
1608529200000|2020-12-21 05:40:00|110284.5|110084.5|110306|110106|110315|110150|110245|110075|34
1608529500000|2020-12-21 05:45:00|110305.5|110105.5|110230|110130|110315|110155|110229.3|110080|51
1608529800000|2020-12-21 05:50:00|110240|110140|110287.6|110187.6|110310|110187.6|110240|110087|74
1608530100000|2020-12-21 05:55:00|110287.5|110187.5|110328.5|110128.5|110338.5|110187.5|110284.5|110110|71
1608530400000|2020-12-21 06:00:00|110335.5|110135.5|110294|110194|110344|110194|110264|110117|50
1608530700000|2020-12-21 06:05:00|110290|110190|110330|110130|110340|110190|110265.5|110128.5|40
1608531000000|2020-12-21 06:10:00|110328.5|110128.5|110300|110200|110350|110205|110285|110127|95
1608531300000|2020-12-21 06:15:00|110305|110205|110275.5|110175.5|110380.5|110225|110269.2|110155|96
1608531600000|2020-12-21 06:20:00|110280.5|110180.5|110280|110180|110327.5|110185.5|110265|110120|24
1608531900000|2020-12-21 06:25:00|110330.5|110130.5|110275|110075|110330.5|110195.5|110255.5|110075|33
1608532200000|2020-12-21 06:30:00|110280|110080|110256.5|110056.5|110280|110103|110176.5|110020.5|60
1608532500000|2020-12-21 06:35:00|110260|110060|110224.5|110024.5|110260|110060|110224.5|110024.5|22
1608532800000|2020-12-21 06:40:00|110174.5|110074.5|110175|109975|110185|110079.5|110127|109972.5|17
1608533100000|2020-12-21 06:45:00|110169|109969|110176.5|109976.5|110179.5|110029.5|110108|109969|11
1608533400000|2020-12-21 06:50:00|110170.5|109970.5|110145.5|110045.5|110198.5|110045.5|110110.5|109970.5|15
1608533700000|2020-12-21 06:55:00|110180|109980|110185.5|109985.5|110201.5|110058.5|110135|109965|18
1608534000000|2020-12-21 07:00:00|110145.5|110045.5|110143.5|110043.5|110205.5|110045.5|110133.5|109994.5|11
1608534300000|2020-12-21 07:05:00|110143|110043|110139.5|110039.5|110185.5|110044.5|110119.5|109985.5|13
1608534600000|2020-12-21 07:10:00|110198.5|109998.5|110138|110038|110203|110038|110129.5|109994.5|11
1608534900000|2020-12-21 07:15:00|110132.5|110032.5|110192.5|109992.5|110193.5|110042.5|110132.5|109989.5|7
1608535200000|2020-12-21 07:20:00|110189.5|109989.5|110139.5|110039.5|110189.5|110039.5|110139.5|109979.5|4
1608535500000|2020-12-21 07:25:00|110189.5|109989.5|110234.5|110034.5|110234.5|110071|110127.5|109983.8|31
1608535800000|2020-12-21 07:30:00|110236|110036|110174.9|110074.9|110241|110074.9|110169.5|110024|11
1608536100000|2020-12-21 07:35:00|110177.4|110077.4|110287.2|110087.2|110288.6|110122.5|110177.4|110041|26
1608536400000|2020-12-21 07:40:00|110273.9|110073.9|110307.2|110107.2|110323|110168.5|110215.9|110073.9|25
1608536700000|2020-12-21 07:45:00|110307.7|110107.7|110272|110172|110307.7|110172|110267|110101.5|12
1608537000000|2020-12-21 07:50:00|110267|110167|110315|110115|110340.1|110189.5|110263.9|110110|22
1608537300000|2020-12-21 07:55:00|110319.1|110119.1|110289|110189|110330|110213|110284|110119.1|21
1608537600000|2020-12-21 08:00:00|110294.5|110194.5|110290.5|110190.5|110357|110194.5|110265|110130|29
1608537900000|2020-12-21 08:05:00|110302.4|110202.4|110310.5|110210.5|110376|110225|110302.4|110160|17
1608538200000|2020-12-21 08:10:00|110310.4|110210.4|110355|110155|110355|110210.4|110270|110150.5|15
1608538500000|2020-12-21 08:15:00|110365|110165|110300.5|110200.5|110370|110225|110300.4|110165|9
1608538800000|2020-12-21 08:20:00|110295.5|110195.5|110330.5|110130.5|110330.5|110195.5|110275.5|110120.5|11
1608539100000|2020-12-21 08:25:00|110290.5|110190.5|110355.5|110155.5|110360.5|110190.5|110290.5|110150.5|4
1608539400000|2020-12-21 08:30:00|110315.4|110215.4|110350.5|110150.5|110350.5|110215.5|110285.5|110150.5|14
1608539700000|2020-12-21 08:35:00|110351|110151|110315.4|110215.4|110356|110215.5|110305.5|110150.5|10
1608540000000|2020-12-21 08:40:00|110305.5|110205.5|110355.5|110155.5|110355.5|110205.5|110285.5|110150.5|6
1608540300000|2020-12-21 08:45:00|110350.9|110150.9|110315|110115|110355.5|110205.5|110265|110108.1|19
1608540600000|2020-12-21 08:50:00|110320.5|110120.5|110345|110145|110350|110195|110280.5|110120.5|7
1608540900000|2020-12-21 08:55:00|110345.5|110145.5|110310.5|110210.5|110355.5|110210.5|110310.5|110145.5|5
1608541500000|2020-12-21 09:05:00|110305.5|110205.5|110335.5|110235.5|110375.5|110245.5|110305.5|110175.5|17
1608541800000|2020-12-21 09:10:00|110335.6|110235.6|110384.9|110284.9|110392.9|110292.9|110335.6|110235.6|38
1608542100000|2020-12-21 09:15:00|110387.9|110287.9|110448.2|110248.2|110492|110331.5|110384.2|110248|58
1608542400000|2020-12-21 09:20:00|110400.6|110300.6|110425.9|110325.9|110476|110328.9|110400.6|110258.2|42
1608542700000|2020-12-21 09:25:00|110425.1|110325.1|110541|110341|110541|110372.3|110410.4|110310.4|43
1608543000000|2020-12-21 09:30:00|110540|110340|110560.8|110360.8|110563.1|110416|110449.8|110308|68
1608543300000|2020-12-21 09:35:00|110507.5|110407.5|110622.2|110422.2|110649.7|110466|110507.5|110361.8|48
1608543600000|2020-12-21 09:40:00|110627.7|110427.7|110689|110489|110689|110501.7|110588|110397|50
1608543900000|2020-12-21 09:45:00|110688|110488|110768.1|110568.1|110778.1|110598.9|110619.3|110481.5|63
1608544200000|2020-12-21 09:50:00|110770|110570|110747.4|110647.4|110817.5|110668.5|110708.3|110560|49
1608544500000|2020-12-21 09:55:00|110746.9|110646.9|110816.6|110616.6|110827.1|110664.1|110746.9|110613.9|12
1608544800000|2020-12-21 10:00:00|110814.6|110614.6|110931.9|110731.9|110931.9|110755.1|110799.9|110614.6|29
1608545100000|2020-12-21 10:05:00|110936.1|110736.1|111028.9|110828.9|111032.6|110832.6|110936.1|110736.1|42
1608545400000|2020-12-21 10:10:00|111037.6|110837.6|111155|110955|111186.7|110986.7|111021|110821|118
1608545700000|2020-12-21 10:15:00|111154|110954|111090.4|110890.4|111188.1|110988.1|111090.4|110890.4|73
1608546000000|2020-12-21 10:20:00|111090.9|110890.9|111095.4|110895.4|111100.1|110900.1|111063.3|110863.3|31
1608546300000|2020-12-21 10:25:00|111110.1|110910.1|111134.6|110934.6|111141|110941|111093.4|110893.4|38
1608546600000|2020-12-21 10:30:00|111139.7|110939.7|111125.5|110925.5|111139.7|110939.7|111125.5|110925.5|4
1608546900000|2020-12-21 10:35:00|111116.3|110916.3|111047.6|110847.6|111116.3|110916.3|111037.4|110837.4|15
1608547500000|2020-12-21 10:45:00|111015.1|110815.1|111000.1|110800.1|111015.1|110815.1|110953|110753|42
1608547800000|2020-12-21 10:50:00|110987.5|110787.5|110998|110798|111005.7|110805.7|110987.5|110787.5|20
1608548100000|2020-12-21 10:55:00|110997.5|110797.5|111044|110844|111044|110844|110997.5|110797.5|41
1608548400000|2020-12-21 11:00:00|111046|110846|111057.6|110857.6|111073|110873|111045|110845|22
1608548700000|2020-12-21 11:05:00|111053.9|110853.9|111066.5|110866.5|111080.1|110880.1|111016.3|110816.3|25
1608549000000|2020-12-21 11:10:00|111071.9|110871.9|110996.7|110796.7|111071.9|110871.9|110958.1|110766|49
1608549300000|2020-12-21 11:15:00|111011.6|110811.6|110994.3|110794.3|111014.3|110814.3|110984.3|110784.3|26
1608549600000|2020-12-21 11:20:00|111014.3|110814.3|111045.1|110845.1|111056.5|110856.5|111007.3|110807.3|34
1608549900000|2020-12-21 11:25:00|111055|110855|111025.1|110825.1|111060.1|110860.1|111011.5|110811.5|15
1608550200000|2020-12-21 11:30:00|111025|110825|111025.1|110825.1|111025.1|110825.1|111025|110825|2
1608550500000|2020-12-21 11:35:00|111020.1|110820.1|111020.1|110820.1|111029.7|110829.7|111010.1|110810.1|5
1608550800000|2020-12-21 11:40:00|111019.3|110819.3|110944.3|110744.3|111019.3|110819.3|110933.5|110733.5|33
1608551100000|2020-12-21 11:45:00|110929.3|110729.3|110858.9|110658.9|110929.3|110729.3|110820.6|110620.6|46
1608551400000|2020-12-21 11:50:00|110869.3|110669.3|110946.7|110746.7|110946.7|110746.7|110869.3|110669.3|33
1608551700000|2020-12-21 11:55:00|110947.2|110747.2|110969.2|110769.2|110981.2|110781.2|110926.9|110726.9|37
1608552000000|2020-12-21 12:00:00|110951.2|110751.2|110927.1|110727.1|110956.4|110756.4|110920.4|110720.4|14
1608552300000|2020-12-21 12:05:00|110911.5|110711.5|110907|110707|110911.5|110711.5|110894.2|110694.2|7
1608552900000|2020-12-21 12:15:00|110903.1|110703.1|110904.8|110704.8|110908.3|110708.3|110903.1|110703.1|4
1608553200000|2020-12-21 12:20:00|110907.1|110707.1|110831|110631|110911.6|110711.6|110809|110609|44
1608553500000|2020-12-21 12:25:00|110830.5|110630.5|110920.8|110720.8|110920.8|110720.8|110825.5|110625.5|33
1608553800000|2020-12-21 12:30:00|110921.5|110721.5|110931.5|110731.5|110931.5|110731.5|110916.5|110716.5|7
1608554100000|2020-12-21 12:35:00|110898.2|110798.2|110953.3|110753.3|110976.5|110798.2|110896.7|110753.3|44
1608554400000|2020-12-21 12:40:00|110951|110751|110939.1|110739.1|110955.7|110755.7|110929|110729|23
1608554700000|2020-12-21 12:45:00|110937.6|110737.6|110910.1|110710.1|110937.6|110737.6|110910|110710|9
1608555000000|2020-12-21 12:50:00|110909.3|110709.3|110904.3|110704.3|110909.3|110709.3|110904.3|110704.3|2
1608555300000|2020-12-21 12:55:00|110899.9|110699.9|110893|110693|110931.3|110770.6|110843|110643|72
1608555600000|2020-12-21 13:00:00|110893.5|110693.5|110879|110679|110903|110703|110879|110679|9
1608555900000|2020-12-21 13:05:00|110875.6|110675.6|110893.6|110693.6|110905.7|110705.7|110875.1|110675.1|15
1608556200000|2020-12-21 13:10:00|110904.6|110704.6|110893.6|110693.6|110911.7|110711.7|110893.6|110693.6|8
1608556500000|2020-12-21 13:15:00|110923.9|110723.9|110946.5|110746.5|110989.2|110789.2|110920.7|110720.7|46
1608556800000|2020-12-21 13:20:00|110946|110746|110919.7|110719.7|110947.5|110747.5|110914.1|110714.1|23
1608557100000|2020-12-21 13:25:00|110916.7|110716.7|110913.4|110713.4|110921|110721|110913.4|110713.4|5
1608557400000|2020-12-21 13:30:00|110918.4|110718.4|110910.5|110710.5|110937.2|110737.2|110910.5|110710.5|19
1608557700000|2020-12-21 13:35:00|110910|110710|110893.4|110693.4|110977.3|110777.3|110853.1|110687.2|66
1608558300000|2020-12-21 13:45:00|110882.8|110682.8|110881.8|110681.8|110893.4|110693.4|110875.1|110675.1|9
1608558600000|2020-12-21 13:50:00|110865.1|110665.1|110833.8|110633.8|110875|110675|110826.5|110626.5|21
1608558900000|2020-12-21 13:55:00|110842.3|110642.3|110855|110655|110855|110655|110842.3|110642.3|9
1608559200000|2020-12-21 14:00:00|110854.7|110654.7|110861|110661|110882|110682|110854.7|110654.7|40
1608559500000|2020-12-21 14:05:00|110863.5|110663.5|110873|110673|110874|110674|110863.5|110663.5|4
1608559800000|2020-12-21 14:10:00|110866|110666|110870|110670|110876.8|110676.8|110866|110666|8
1608560100000|2020-12-21 14:15:00|110868.5|110668.5|110855|110655|110871|110671|110851|110651|18
1608560400000|2020-12-21 14:20:00|110835.5|110635.5|110769|110569|110835.5|110650.5|110746.8|110569|31
1608560700000|2020-12-21 14:25:00|110776|110576|110765|110565|110781.5|110616|110695.2|110557|32
1608561000000|2020-12-21 14:30:00|110765.1|110565.1|110700|110600|110765.1|110629|110686.8|110547.7|77
1608561300000|2020-12-21 14:35:00|110700.5|110600.5|110685.5|110485.5|110722.5|110610|110628|110482.5|61
1608561600000|2020-12-21 14:40:00|110685|110485|110699|110499|110704|110504|110685|110485|16
1608561900000|2020-12-21 14:45:00|110708.5|110508.5|110733|110533|110765|110604.5|110656.7|110508.5|47
1608562200000|2020-12-21 14:50:00|110732.5|110532.5|110732.5|110532.5|110732.5|110532.5|110728.8|110528.8|3
1608562500000|2020-12-21 14:55:00|110731|110531|110735|110535|110735|110535|110715.5|110515.5|31
1608562800000|2020-12-21 15:00:00|110739.8|110539.8|110759|110559|110765|110605|110693.5|110518|36
1608563100000|2020-12-21 15:05:00|110760|110560|110759|110559|110760|110560|110759|110559|2
1608563400000|2020-12-21 15:10:00|110767|110567|110755|110555|110769|110569|110744|110544|33
1608563700000|2020-12-21 15:15:00|110760|110560|110770|110570|110770|110570|110738|110538|26
1608564000000|2020-12-21 15:20:00|110775|110575|110705.1|110505.1|110781.1|110635|110705.1|110505.1|56
1608564300000|2020-12-21 15:25:00|110725|110525|110770|110570|110770|110570|110705.1|110505.1|8
1608564600000|2020-12-21 15:30:00|110766|110566|110744.5|110544.5|110766|110610|110673|110529.5|42
1608564900000|2020-12-21 15:35:00|110750|110550|110830|110630|110852|110652|110750|110550|32
1608565200000|2020-12-21 15:40:00|110824.5|110624.5|110785|110585|110824.5|110624.5|110760.2|110560.2|18
1608565500000|2020-12-21 15:45:00|110790|110590|110785|110585|110795|110621.5|110721.5|110568.5|24
1608565800000|2020-12-21 15:50:00|110720|110620|110742.5|110542.5|110775|110620|110696.2|110535|17
1608566100000|2020-12-21 15:55:00|110736.3|110536.3|110745|110545|110745|110545|110736.3|110536.3|3
1608566400000|2020-12-21 16:00:00|110737|110537|110737|110537|110737.5|110577|110675|110531|19
1608566700000|2020-12-21 16:05:00|110738|110538|110725.1|110525.1|110740|110540|110713.5|110513.5|22
1608567300000|2020-12-21 16:15:00|110686.3|110486.3|110719|110519|110720|110520|110684.8|110484.8|9
1608567600000|2020-12-21 16:20:00|110718|110518|110688.5|110488.5|110718|110518|110688|110488|39
1608567900000|2020-12-21 16:25:00|110689.5|110489.5|110687|110487|110719.9|110570|110664.5|110477|45
1608568200000|2020-12-21 16:30:00|110687.5|110487.5|110685.5|110485.5|110687.5|110487.5|110685.5|110485.5|4
1608568500000|2020-12-21 16:35:00|110684.5|110484.5|110669.9|110469.9|110685.5|110485.5|110669.4|110469.4|6
1608568800000|2020-12-21 16:40:00|110670.4|110470.4|110665.5|110465.5|110670.4|110470.4|110665|110465|16
1608569100000|2020-12-21 16:45:00|110667.5|110467.5|110680.5|110480.5|110680.5|110523.9|110623.9|110467.5|9
1608569400000|2020-12-21 16:50:00|110679|110479|110681|110481|110681|110481|110678.5|110478.5|6
1608569700000|2020-12-21 16:55:00|110680.5|110480.5|110681|110481|110681|110481|110674.4|110474.4|4
1608570000000|2020-12-21 17:00:00|110677|110477|110604.5|110504.5|110677|110504.5|110595.9|110463.4|19
1608570300000|2020-12-21 17:05:00|110604|110504|110640|110540|110640.5|110540.5|110603|110503|24
1608570600000|2020-12-21 17:10:00|110637|110537|110674.5|110474.5|110674.5|110537|110608.5|110469|24
1608570900000|2020-12-21 17:15:00|110675|110475|110663.9|110463.9|110675|110475|110661.4|110461.4|12
1608571200000|2020-12-21 17:20:00|110664.4|110464.4|110663|110463|110664.4|110464.4|110663|110463|4
1608571500000|2020-12-21 17:25:00|110665|110465|110670|110470|110670|110470|110665|110465|8
1608571800000|2020-12-21 17:30:00|110669.8|110469.8|110614.5|110414.5|110670|110495.9|110569.2|110413.2|61
1608572100000|2020-12-21 17:35:00|110615|110415|110564.5|110464.5|110615|110465|110564.5|110414|8
1608572400000|2020-12-21 17:40:00|110567.5|110467.5|110632.7|110432.7|110639|110493.5|110564.5|110422.5|41
1608572700000|2020-12-21 17:45:00|110633.7|110433.7|110634.7|110434.7|110634.7|110434.7|110633.7|110433.7|3
1608573000000|2020-12-21 17:50:00|110634.2|110434.2|110616.5|110416.5|110635.2|110454.5|110554|110403.5|38
1608573300000|2020-12-21 17:55:00|110615.5|110415.5|110593.7|110393.7|110615.5|110415.5|110590|110390|8
1608573600000|2020-12-21 18:00:00|110586.2|110386.2|110551.7|110351.7|110593.5|110426.1|110526.1|110349.7|17
1608573900000|2020-12-21 18:05:00|110553.2|110353.2|110532.5|110332.5|110556.2|110356.2|110532.5|110332.5|8
1608574200000|2020-12-21 18:10:00|110534.5|110334.5|110542.7|110342.7|110547|110347|110534.5|110334.5|21
1608574500000|2020-12-21 18:15:00|110543.7|110343.7|110544.7|110344.7|110545.7|110345.7|110539.7|110339.7|12
1608574800000|2020-12-21 18:20:00|110543.2|110343.2|110545.2|110345.2|110546.7|110346.7|110537.7|110337.7|16
1608575100000|2020-12-21 18:25:00|110545.7|110345.7|110542.2|110342.2|110547.7|110347.7|110536|110336|15
1608575700000|2020-12-21 18:35:00|110542.7|110342.7|110545.7|110345.7|110546.7|110346.7|110542.7|110342.7|8
1608576000000|2020-12-21 18:40:00|110546.2|110346.2|110506.5|110306.5|110549.7|110373.1|110466.2|110296.6|29
1608576300000|2020-12-21 18:45:00|110507.5|110307.5|110460|110360|110507.8|110361|110460|110305|18
1608576600000|2020-12-21 18:50:00|110530|110330|110530|110330|110530|110330|110517|110317|19
1608576900000|2020-12-21 18:55:00|110535.5|110335.5|110535.5|110335.5|110535.5|110335.5|110535.5|110335.5|1
1608577200000|2020-12-21 19:00:00|110530|110330|110490.6|110290.6|110530|110330|110465|110265|5
1608577500000|2020-12-21 19:05:00|110490.7|110290.7|110515|110315|110520.6|110320.6|110490.7|110290.7|7
1608577800000|2020-12-21 19:10:00|110475|110275|110475|110275|110487.8|110287.8|110475|110275|7
1608578400000|2020-12-21 19:20:00|110480.8|110280.8|110470.6|110270.6|110487.3|110287.3|110470.6|110270.6|6
1608578700000|2020-12-21 19:25:00|110472.2|110272.2|110430|110230|110475|110275|110420|110220|11
1608579300000|2020-12-21 19:35:00|110429.5|110229.5|110401.5|110201.5|110430|110230|110400|110200|21
1608579600000|2020-12-21 19:40:00|110397|110197|110384.9|110184.9|110465.2|110265.2|110356.6|110156.6|81
1608579900000|2020-12-21 19:45:00|110384.4|110184.4|110365.5|110165.5|110400.6|110200.6|110365|110165|18
1608580200000|2020-12-21 19:50:00|110362|110162|110361.3|110161.3|110362|110162|110355.5|110155.5|4
1608580500000|2020-12-21 19:55:00|110365.5|110165.5|110375|110175|110375|110175|110365.5|110165.5|4
1608580800000|2020-12-21 20:00:00|110375.5|110175.5|110360|110160|110376.5|110220.5|110312|110156.5|42
1608581100000|2020-12-21 20:05:00|110360.5|110160.5|110341.5|110241.5|110391.5|110241.5|110310|110156.1|42
1608581400000|2020-12-21 20:10:00|110344|110244|110381.5|110181.5|110382.5|110244.5|110321.5|110178|28
1608581700000|2020-12-21 20:15:00|110381|110181|110332.5|110232.5|110395.5|110242.5|110332.5|110176.3|38
1608582000000|2020-12-21 20:20:00|110332|110232|110339|110239|110388.5|110242.5|110332|110181.5|20
1608582300000|2020-12-21 20:25:00|110341.5|110241.5|110436.8|110236.8|110438.3|110251|110341.5|110190.8|41
1608582600000|2020-12-21 20:30:00|110437.3|110237.3|110439.1|110239.1|110439.1|110239.1|110437.3|110237.3|5
1608582900000|2020-12-21 20:35:00|110420.9|110220.9|110427.3|110227.3|110427.3|110227.3|110420.9|110220.9|3
1608583200000|2020-12-21 20:40:00|110428.8|110228.8|110423.7|110223.7|110429.3|110229.3|110420.9|110220.9|5
1608583500000|2020-12-21 20:45:00|110425.1|110225.1|110425.1|110225.1|110425.1|110225.1|110425.1|110225.1|1
1608583800000|2020-12-21 20:50:00|110427.4|110227.4|110440.5|110240.5|110440.5|110240.5|110425.4|110225.4|4
1608598800000|2020-12-22 01:00:00|110475|110375|110460.5|110360.5|110490|110390|110448|110348|80
1608599100000|2020-12-22 01:05:00|110450.5|110350.5|110460|110360|110475|110375|110450|110350|40
1608599400000|2020-12-22 01:10:00|110465|110365|110460|110360|110470|110370|110450|110350|37
1608599700000|2020-12-22 01:15:00|110470|110370|110510|110410|110516|110416|110460|110360|58
1608600000000|2020-12-22 01:20:00|110500|110400|110480|110380|110500|110400|110470|110370|58
1608600300000|2020-12-22 01:25:00|110478.8|110378.8|110410.5|110310.5|110490|110390|110410.5|110310.5|63
1608600600000|2020-12-22 01:30:00|110410|110310|110403.5|110303.5|110415.5|110315.5|110347.5|110247.5|166
1608600900000|2020-12-22 01:35:00|110393|110293|110417|110317|110417|110317|110387|110287|73
1608601200000|2020-12-22 01:40:00|110427|110327|110420.5|110320.5|110437.5|110337.5|110367.5|110267.5|100
1608601500000|2020-12-22 01:45:00|110415.5|110315.5|110427|110327|110430|110330|110410|110310|20
1608601800000|2020-12-22 01:50:00|110430|110330|110445.5|110345.5|110445.5|110345.5|110385|110285|99
1608602100000|2020-12-22 01:55:00|110450.5|110350.5|110445|110345|110465|110365|110440|110340|102
1608602400000|2020-12-22 02:00:00|110450|110350|110490|110390|110501.5|110401.5|110447.5|110347.5|59
1608602700000|2020-12-22 02:05:00|110495|110395|110500|110400|110508|110408|110470|110370|58
1608603000000|2020-12-22 02:10:00|110504|110404|110564.5|110464.5|110590.6|110490.6|110504|110404|135
1608603300000|2020-12-22 02:15:00|110565|110465|110619|110519|110634|110534|110564.5|110464.5|59
1608603600000|2020-12-22 02:20:00|110619.5|110519.5|110607|110507|110645.5|110545.5|110597.5|110497.5|107
1608603900000|2020-12-22 02:25:00|110608|110508|110606.5|110506.5|110620.5|110520.5|110603.5|110503.5|51
1608604200000|2020-12-22 02:30:00|110610|110510|110630|110530|110640|110540|110604|110504|67
1608604500000|2020-12-22 02:35:00|110636.5|110536.5|110615.5|110515.5|110645|110545|110604|110504|76
1608604800000|2020-12-22 02:40:00|110615|110515|110610|110510|110617|110517|110574.5|110474.5|32
1608605100000|2020-12-22 02:45:00|110618.9|110518.9|110590.5|110490.5|110620.5|110520.5|110590.5|110490.5|18
1608605400000|2020-12-22 02:50:00|110595.5|110495.5|110585|110485|110595.5|110495.5|110583|110483|43
1608605700000|2020-12-22 02:55:00|110584.5|110484.5|110581.5|110481.5|110610|110510|110577|110477|52
1608606000000|2020-12-22 03:00:00|110581|110481|110570|110470|110599|110499|110564.5|110464.5|62
1608606300000|2020-12-22 03:05:00|110574.5|110474.5|110585|110485|110598|110498|110570|110470|41
1608606600000|2020-12-22 03:10:00|110584.5|110484.5|110617.5|110517.5|110619.5|110519.5|110584.5|110484.5|30
1608606900000|2020-12-22 03:15:00|110618.5|110518.5|110630|110530|110653|110553|110607.5|110507.5|58
1608607200000|2020-12-22 03:20:00|110635|110535|110634.5|110534.5|110639|110539|110597|110497|95
1608607500000|2020-12-22 03:25:00|110625|110525|110596|110496|110625|110525|110593|110493|30
1608607800000|2020-12-22 03:30:00|110597|110497|110615.5|110515.5|110681.5|110539|110597|110456.5|48
1608608100000|2020-12-22 03:35:00|110615|110515|110600|110500|110631|110531|110600|110500|23
1608608400000|2020-12-22 03:40:00|110605|110505|110590|110490|110605|110505|110572|110472|27
1608608700000|2020-12-22 03:45:00|110595|110495|110610|110510|110613.3|110513.3|110590|110490|28
1608609000000|2020-12-22 03:50:00|110605|110505|110616|110516|110626|110526|110600|110500|32
1608609300000|2020-12-22 03:55:00|110611|110511|110609|110509|110618.5|110518.5|110596|110496|33
1608609600000|2020-12-22 04:00:00|110606|110506|110561|110461|110607|110507|110542.5|110442.5|72
1608609900000|2020-12-22 04:05:00|110550|110450|110565|110465|110570|110470|110540|110440|36
1608610200000|2020-12-22 04:10:00|110563|110463|110558.5|110458.5|110563|110463|110538.5|110438.5|28
1608610500000|2020-12-22 04:15:00|110559.5|110459.5|110600.5|110500.5|110606|110506|110555|110455|56
1608610800000|2020-12-22 04:20:00|110595.5|110495.5|110605|110505|110610.3|110510.3|110594|110494|19
1608611100000|2020-12-22 04:25:00|110606.3|110506.3|110655.8|110555.8|110680|110580|110606.3|110506.3|112
1608611400000|2020-12-22 04:30:00|110657.8|110557.8|110665|110565|110670.5|110570.5|110635.8|110535.8|90
1608611700000|2020-12-22 04:35:00|110665.3|110565.3|110640|110540|110670.3|110570.3|110630|110530|55
1608612000000|2020-12-22 04:40:00|110645|110545|110625|110525|110645|110545|110625|110525|22
1608612300000|2020-12-22 04:45:00|110630|110530|110640|110540|110660|110560|110625|110525|60
1608612600000|2020-12-22 04:50:00|110645|110545|110630|110530|110645|110545|110625|110525|22
1608612900000|2020-12-22 04:55:00|110640|110540|110665.5|110565.5|110670.8|110570.8|110634|110534|70
1608613200000|2020-12-22 05:00:00|110665|110565|110677.3|110577.3|110699.8|110599.8|110645.5|110545.5|97
1608613500000|2020-12-22 05:05:00|110681.5|110581.5|110695.5|110595.5|110728|110628|110681|110581|84
1608613800000|2020-12-22 05:10:00|110688.6|110588.6|110690|110590|110721|110621|110680.5|110580.5|106
1608614100000|2020-12-22 05:15:00|110695|110595|110785|110685|110785|110685|110695|110595|86
1608614400000|2020-12-22 05:20:00|110795|110695|110785|110685|110799.8|110699.8|110767|110667|88
1608614700000|2020-12-22 05:25:00|110784.5|110684.5|110775|110675|110800|110700|110774|110674|106
1608615000000|2020-12-22 05:30:00|110770|110670|110785|110685|110810|110710|110770|110670|80
1608615300000|2020-12-22 05:35:00|110780|110680|110770|110670|110784|110684|110762.5|110662.5|102
1608615600000|2020-12-22 05:40:00|110773.5|110673.5|110790|110690|110790|110690|110763.5|110663.5|34
1608615900000|2020-12-22 05:45:00|110795|110695|110810|110710|110830.5|110730.5|110790|110690|82
1608616200000|2020-12-22 05:50:00|110812|110712|110770.5|110670.5|110840.5|110740.5|110759|110659|65
1608616500000|2020-12-22 05:55:00|110770|110670|110783.5|110683.5|110798.1|110698.1|110770|110670|55
1608616800000|2020-12-22 06:00:00|110790|110690|110788|110688|110820.5|110720.5|110785.6|110685.6|103
1608617100000|2020-12-22 06:05:00|110783.5|110683.5|110790|110690|110813|110713|110780|110680|71
1608617400000|2020-12-22 06:10:00|110785|110685|110747|110647|110785|110685|110733|110633|124
1608617700000|2020-12-22 06:15:00|110746|110646|110670.5|110570.5|110773|110673|110663.5|110563.5|140
1608618000000|2020-12-22 06:20:00|110667.5|110567.5|110640|110540|110670.5|110570.5|110601.5|110501.5|138
1608618300000|2020-12-22 06:25:00|110640.5|110540.5|110655.5|110555.5|110677|110577|110635.5|110535.5|36
1608618600000|2020-12-22 06:30:00|110660.5|110560.5|110700|110600|110750|110650|110660.5|110560.5|43
1608618900000|2020-12-22 06:35:00|110705|110605|110700|110600|110715|110615|110675.5|110575.5|15
1608619200000|2020-12-22 06:40:00|110700.5|110600.5|110734.5|110534.5|110735|110600.5|110682.5|110534.5|19
1608619500000|2020-12-22 06:45:00|110740|110540|110699.5|110599.5|110744|110600|110699|110540|12
1608619800000|2020-12-22 06:50:00|110699|110599|110726|110626|110750|110650|110699|110599|73
1608620100000|2020-12-22 06:55:00|110734.5|110634.5|110830|110730|110831|110731|110729|110629|68
1608620400000|2020-12-22 07:00:00|110830.5|110730.5|110938|110738|110938|110811.8|110812.5|110666|55
1608620700000|2020-12-22 07:05:00|110937.5|110737.5|110865|110765|110968|110770|110850|110720|69
1608621000000|2020-12-22 07:10:00|110862.5|110762.5|110845|110745|110890|110762.5|110825|110686|46
1608621300000|2020-12-22 07:15:00|110835|110735|110792|110692|110845|110745|110763|110663|41
1608621600000|2020-12-22 07:20:00|110793.5|110693.5|110811|110611|110833.5|110693.5|110786|110606|57
1608621900000|2020-12-22 07:25:00|110810.5|110610.5|110808|110608|110823.5|110623.5|110803.5|110603.5|36
1608622200000|2020-12-22 07:30:00|110806.2|110606.2|110740|110640|110814.5|110640|110740|110595|17
1608622500000|2020-12-22 07:35:00|110728.9|110628.9|110740|110640|110745|110645|110728.9|110628.9|11
1608622800000|2020-12-22 07:40:00|110735|110635|110685|110585|110740|110635|110665.5|110519|43
1608623100000|2020-12-22 07:45:00|110680.1|110580.1|110695|110595|110701.2|110601.2|110680.1|110580.1|4
1608623400000|2020-12-22 07:50:00|110690|110590|110665|110565|110700|110600|110660|110560|19
1608623700000|2020-12-22 07:55:00|110670|110570|110690|110590|110690|110590|110670|110570|7
1608624000000|2020-12-22 08:00:00|110684|110584|110691|110591|110691|110591|110669.5|110569.5|27
1608624300000|2020-12-22 08:05:00|110685|110585|110665|110565|110685|110585|110655|110555|31
1608624600000|2020-12-22 08:10:00|110660|110560|110663.9|110563.9|110663.9|110563.9|110641|110541|28
1608624900000|2020-12-22 08:15:00|110678.5|110578.5|110690|110590|110690|110590|110660|110560|20
1608625200000|2020-12-22 08:20:00|110683.4|110583.4|110665|110565|110690|110590|110665|110565|11
1608625500000|2020-12-22 08:25:00|110661|110561|110651.5|110451.5|110661|110561|110576|110396.5|112
1608625800000|2020-12-22 08:30:00|110652.4|110452.4|110602.3|110402.3|110659|110459|110598.9|110398.9|48
1608626100000|2020-12-22 08:35:00|110607.8|110407.8|110579.5|110479.5|110611.2|110495|110557.5|110405.1|40
1608626400000|2020-12-22 08:40:00|110580|110480|110610|110510|110646|110510|110580|110441.9|39
1608626700000|2020-12-22 08:45:00|110610.1|110510.1|110620|110520|110620|110520|110610.1|110510.1|5
1608627300000|2020-12-22 08:55:00|110610.5|110510.5|110615|110515|110615|110515|110609.8|110509.8|5
1608627600000|2020-12-22 09:00:00|110621.9|110521.9|110635|110535|110635|110535|110610|110510|26
1608627900000|2020-12-22 09:05:00|110634.1|110534.1|110649.5|110449.5|110649.5|110534.1|110595.5|110441|15
1608628200000|2020-12-22 09:10:00|110650|110450|110602.1|110502.1|110651.5|110502.6|110595|110450|7
1608628500000|2020-12-22 09:15:00|110600.1|110500.1|110636.9|110536.9|110681.1|110536.9|110600.1|110476|16
1608628800000|2020-12-22 09:20:00|110642.4|110542.4|110715.1|110515.1|110726.7|110569.6|110642.4|110515.1|18
1608629100000|2020-12-22 09:25:00|110712.9|110512.9|110684.6|110484.6|110713.4|110539.3|110638.3|110484.6|19
1608629400000|2020-12-22 09:30:00|110684.1|110484.1|110682.1|110482.1|110684.1|110484.1|110682.1|110482.1|3
1608629700000|2020-12-22 09:35:00|110683.1|110483.1|110639|110539|110700.1|110539|110621.6|110480.5|19
1608630000000|2020-12-22 09:40:00|110637.9|110537.9|110706.1|110506.1|110706.6|110537.9|110635|110492.9|14
1608630300000|2020-12-22 09:45:00|110705.6|110505.6|110667.4|110467.4|110705.6|110527.4|110615.6|110467.4|29
1608630600000|2020-12-22 09:50:00|110667.1|110467.1|110671.5|110471.5|110698.1|110523.8|110616.8|110467.1|30
1608630900000|2020-12-22 09:55:00|110672.5|110472.5|110622.1|110522.1|110672.5|110522.1|110617.1|110472.5|3
1608631200000|2020-12-22 10:00:00|110632.5|110532.5|110626.4|110526.4|110632.5|110532.5|110619.6|110519.6|6
1608631500000|2020-12-22 10:05:00|110627.4|110527.4|110625|110525|110627.4|110527.4|110623.1|110523.1|12
1608631800000|2020-12-22 10:10:00|110615.1|110515.1|110599.5|110399.5|110617.5|110515.1|110553.5|110392|76
1608632100000|2020-12-22 10:15:00|110599|110399|110595.5|110395.5|110604.9|110404.9|110588.3|110388.3|23
1608632400000|2020-12-22 10:20:00|110595.1|110395.1|110595.1|110395.1|110595.1|110395.1|110594.6|110394.6|3
1608633300000|2020-12-22 10:35:00|110575.1|110375.1|110575.1|110375.1|110575.1|110375.1|110575.1|110375.1|1
1608633600000|2020-12-22 10:40:00|110570.1|110370.1|110569.5|110369.5|110582.1|110429.6|110529.6|110369.5|13
1608633900000|2020-12-22 10:45:00|110568.5|110368.5|110486.1|110386.1|110573.4|110426.5|110486.1|110368.5|17
1608634200000|2020-12-22 10:50:00|110484.5|110384.5|110545|110345|110545.5|110384.5|110382.4|110239.8|126
1608634500000|2020-12-22 10:55:00|110546|110346|110522|110322|110546|110346|110522|110322|35
1608634800000|2020-12-22 11:00:00|110525|110325|110525|110325|110525|110325|110525|110325|1
1608635100000|2020-12-22 11:05:00|110523.5|110323.5|110530|110330|110530|110330|110523.5|110323.5|5
1608635400000|2020-12-22 11:10:00|110529.5|110329.5|110538.5|110338.5|110538.5|110338.5|110528.5|110328.5|13
1608635700000|2020-12-22 11:15:00|110539.5|110339.5|110514|110314|110539.5|110339.5|110514|110314|5
1608636000000|2020-12-22 11:20:00|110512.2|110312.2|110510.9|110310.9|110512.2|110312.2|110510.9|110310.9|2
1608636600000|2020-12-22 11:30:00|110518.5|110318.5|110519|110319|110519|110319|110518.5|110318.5|2
1608636900000|2020-12-22 11:35:00|110520.5|110320.5|110524.5|110324.5|110524.5|110324.5|110516.2|110316.2|8
1608638100000|2020-12-22 11:55:00|110437.4|110337.4|110435|110335|110437.4|110337.4|110410.1|110310.1|16
1608638400000|2020-12-22 12:00:00|110436.9|110336.9|110436.9|110336.9|110441.9|110341.9|110435|110335|7
1608638700000|2020-12-22 12:05:00|110435|110335|110486.5|110286.5|110486.5|110335|110409.2|110271.5|32
1608639000000|2020-12-22 12:10:00|110487|110287|110473.9|110273.9|110497.5|110297.5|110473.9|110273.9|18
1608639300000|2020-12-22 12:15:00|110473.4|110273.4|110473.4|110273.4|110473.4|110273.4|110473.4|110273.4|1
1608639600000|2020-12-22 12:20:00|110464.9|110264.9|110433.1|110333.1|110473.4|110336.9|110433.1|110264.9|7
1608639900000|2020-12-22 12:25:00|110432.6|110332.6|110430.1|110330.1|110479.7|110335|110430.1|110272.4|11
1608640200000|2020-12-22 12:30:00|110432.6|110332.6|110423.9|110323.9|110509.5|110362|110412.3|110285|46
1608640500000|2020-12-22 12:35:00|110423.8|110323.8|110415.6|110315.6|110467.5|110323.8|110410.8|110225|91
1608640800000|2020-12-22 12:40:00|110410.2|110310.2|110412.6|110312.6|110415|110315|110410.2|110310.2|3
1608641100000|2020-12-22 12:45:00|110417.4|110317.4|110417.4|110317.4|110424.2|110324.2|110417.4|110317.4|9
1608641400000|2020-12-22 12:50:00|110420.1|110320.1|110419.4|110319.4|110432.2|110332.2|110417.4|110317.4|18
1608641700000|2020-12-22 12:55:00|110419.9|110319.9|110417.4|110317.4|110424.2|110324.2|110417.4|110317.4|6
1608642000000|2020-12-22 13:00:00|110421.4|110321.4|110519.5|110319.5|110540.5|110369.5|110421.4|110306.5|63
1608642300000|2020-12-22 13:05:00|110519.7|110319.7|110483.9|110383.9|110522.7|110388.5|110467.4|110319.5|25
1608642900000|2020-12-22 13:15:00|110481.6|110381.6|110481.6|110381.6|110481.6|110381.6|110481.6|110381.6|1
1608643200000|2020-12-22 13:20:00|110480.1|110380.1|110530.1|110330.1|110530.1|110380.1|110480.1|110325.1|4
1608643500000|2020-12-22 13:25:00|110475|110375|110472.1|110372.1|110475|110375|110470|110370|6
1608643800000|2020-12-22 13:30:00|110471.1|110371.1|110470.1|110370.1|110471.1|110371.1|110470.1|110370.1|3
1608644400000|2020-12-22 13:40:00|110470|110370|110470.1|110370.1|110470.1|110370.1|110470|110370|2
1608645000000|2020-12-22 13:50:00|110472.1|110372.1|110567.5|110367.5|110581|110388.5|110472.1|110354|75
1608645300000|2020-12-22 13:55:00|110567|110367|110567.5|110367.5|110567.5|110367.5|110567|110367|6
1608645600000|2020-12-22 14:00:00|110561.1|110361.1|110524.5|110324.5|110597.5|110397.5|110524.5|110324.5|32
1608645900000|2020-12-22 14:05:00|110520|110320|110476|110376|110524.5|110382|110475|110320|16
1608646200000|2020-12-22 14:10:00|110475.5|110375.5|110554.6|110354.6|110561.6|110375.5|110474.5|110324.5|44
1608646500000|2020-12-22 14:15:00|110554.1|110354.1|110595.1|110395.1|110607.1|110407.1|110520|110320|45
1608646800000|2020-12-22 14:20:00|110599.6|110399.6|110599.5|110399.5|110599.6|110399.6|110597.1|110397.1|3
1608647100000|2020-12-22 14:25:00|110600.5|110400.5|110602.1|110402.1|110606|110406|110591|110391|21
1608647400000|2020-12-22 14:30:00|110628.6|110428.6|110695.6|110495.6|110695.6|110495.6|110628.6|110428.6|7
1608647700000|2020-12-22 14:35:00|110696.1|110496.1|110698.6|110498.6|110698.6|110498.6|110696.1|110496.1|2
1608648000000|2020-12-22 14:40:00|110701.6|110501.6|110719.5|110619.5|110781.5|110624.5|110694.5|110497|42
1608648300000|2020-12-22 14:45:00|110765|110565|110653.5|110553.5|110765|110589.5|110642.5|110491.6|30
1608648600000|2020-12-22 14:50:00|110670|110570|110705|110505|110738|110570|110670|110505|41
1608648900000|2020-12-22 14:55:00|110707|110507|110724.5|110524.5|110725|110525|110707|110507|3
1608649200000|2020-12-22 15:00:00|110730|110530|110721|110521|110749.2|110549.2|110720|110520|17
1608649500000|2020-12-22 15:05:00|110712|110512|110714.5|110614.5|110775|110635|110705|110512|26
1608649800000|2020-12-22 15:10:00|110719|110619|110776.5|110576.5|110780|110636.5|110719|110572.5|32
1608650100000|2020-12-22 15:15:00|110746|110646|110785|110585|110819.5|110655|110737.5|110574.5|15
1608650400000|2020-12-22 15:20:00|110777|110577|110769.5|110569.5|110798.8|110649|110734.5|110568|29
1608650700000|2020-12-22 15:25:00|110774.8|110574.8|110709.5|110609.5|110774.8|110609.5|110709.5|110559.5|10
1608651000000|2020-12-22 15:30:00|110705.5|110605.5|110744.4|110544.4|110744.4|110605.5|110705|110530.5|31
1608651300000|2020-12-22 15:35:00|110746.4|110546.4|110730|110530|110764.5|110605.4|110684.5|110519.5|28
1608651600000|2020-12-22 15:40:00|110734.5|110534.5|110740|110540|110740|110540|110734.5|110534.5|2
1608651900000|2020-12-22 15:45:00|110754.5|110554.5|110759.5|110559.5|110770|110570|110754.5|110554.5|11
1608652200000|2020-12-22 15:50:00|110755|110555|110720|110620|110764.5|110620|110714.5|110555|5
1608652500000|2020-12-22 15:55:00|110722|110622|110805.5|110605.5|110830|110630|110720|110569.5|13
1608652800000|2020-12-22 16:00:00|110805|110605|110769.5|110569.5|110815|110669.5|110734.5|110541.2|47
1608653100000|2020-12-22 16:05:00|110762|110562|110690|110590|110762|110590|110690|110540|5
1608653700000|2020-12-22 16:15:00|110683|110583|110664.5|110564.5|110683|110583|110664.5|110564.5|5
1608654000000|2020-12-22 16:20:00|110719.5|110519.5|110714.5|110514.5|110720|110584.5|110644.5|110488.5|20
1608654300000|2020-12-22 16:25:00|110719.5|110519.5|110749.5|110549.5|110764.5|110564.5|110719.5|110519.5|23
1608654600000|2020-12-22 16:30:00|110760|110560|110719.5|110619.5|110769.5|110619.5|110719.5|110559.5|4
1608654900000|2020-12-22 16:35:00|110787|110587|110814.5|110614.5|110814.5|110614.5|110784|110584|18
1608655200000|2020-12-22 16:40:00|110765|110665|110834.5|110634.5|110834.5|110670|110765|110617|8
1608655800000|2020-12-22 16:50:00|110824.5|110624.5|110796|110596|110824.5|110624.5|110796|110596|29
1608656100000|2020-12-22 16:55:00|110795.5|110595.5|110810|110610|110810|110610|110793|110593|10
1608656400000|2020-12-22 17:00:00|110810.5|110610.5|110809.5|110609.5|110810.5|110610.5|110809.5|110609.5|3
1608656700000|2020-12-22 17:05:00|110811|110611|110824.5|110624.5|110824.5|110624.5|110811|110611|7
1608657000000|2020-12-22 17:10:00|110820.5|110620.5|110825.5|110625.5|110825.5|110625.5|110820.5|110620.5|4
1608657600000|2020-12-22 17:20:00|110820|110620|110820.5|110620.5|110822.5|110680.5|110777.5|110620|9
1608658200000|2020-12-22 17:30:00|110815.5|110615.5|110820.5|110620.5|110824.5|110624.5|110815.5|110615.5|5
1608658500000|2020-12-22 17:35:00|110815.5|110615.5|110825|110625|110825|110625|110815.5|110615.5|5
1608658800000|2020-12-22 17:40:00|110825.5|110625.5|110820.5|110620.5|110825.5|110625.5|110820.5|110620.5|2
1608659100000|2020-12-22 17:45:00|110821.3|110621.3|110825.5|110625.5|110830.5|110630.5|110821.3|110621.3|12
1608659700000|2020-12-22 17:55:00|110818.5|110618.5|110818.5|110618.5|110819|110619|110818.5|110618.5|3
1608660000000|2020-12-22 18:00:00|110752.5|110652.5|110819|110619|110819|110652.5|110752.5|110614.5|7
1608660600000|2020-12-22 18:10:00|110819.5|110619.5|110820.5|110620.5|110820.5|110620.5|110819.5|110619.5|3
1608660900000|2020-12-22 18:15:00|110825.5|110625.5|110813.8|110613.8|110825.5|110647.3|110740.5|110612.3|8
1608661800000|2020-12-22 18:30:00|110810.5|110610.5|110805.5|110605.5|110815.5|110615.5|110805.5|110605.5|3
1608662100000|2020-12-22 18:35:00|110810.5|110610.5|110759.8|110659.8|110810.5|110664.8|110749.8|110610.5|6
1608662400000|2020-12-22 18:40:00|110760.3|110660.3|110762.3|110662.3|110762.8|110662.8|110759.8|110659.8|7
1608662700000|2020-12-22 18:45:00|110764.8|110664.8|110840.5|110640.5|110845.5|110674.3|110764.8|110640.5|9
1608663000000|2020-12-22 18:50:00|110835.5|110635.5|110835.5|110635.5|110835.5|110635.5|110835.5|110635.5|1
1608663300000|2020-12-22 18:55:00|110836|110636|110840.5|110640.5|110841.5|110641.5|110836|110636|4
1608663600000|2020-12-22 19:00:00|110835.5|110635.5|110795.5|110695.5|110835.5|110705|110790|110635.5|6
1608663900000|2020-12-22 19:05:00|110809.8|110709.8|110845.5|110645.5|110850.5|110710|110805|110643.6|8
1608664500000|2020-12-22 19:15:00|110789.8|110689.8|110845.5|110645.5|110850.5|110705|110789.8|110645.5|5
1608664800000|2020-12-22 19:20:00|110789.8|110689.8|110799.8|110699.8|110850.5|110705|110786.1|110646.3|10
1608665100000|2020-12-22 19:25:00|110801.8|110701.8|110875.5|110675.5|110876.8|110730.5|110799.8|110659.5|22
1608666000000|2020-12-22 19:40:00|110876|110676|110900.3|110700.3|110910.5|110785.5|110844.9|110676|28
1608666300000|2020-12-22 19:45:00|110900.5|110700.5|110905.5|110705.5|110905.5|110705.5|110895.5|110695.5|6
1608666900000|2020-12-22 19:55:00|110890.5|110690.5|110900.5|110700.5|110900.5|110742.8|110840|110689.1|8
1608667200000|2020-12-22 20:00:00|110910.3|110710.3|110925.5|110725.5|110925.5|110785.5|110865|110705.5|10
1608667500000|2020-12-22 20:05:00|110930.5|110730.5|110930.5|110730.5|110930.5|110730.5|110930.5|110730.5|1
1608667800000|2020-12-22 20:10:00|110935|110735|110930.5|110730.5|110935|110735|110930.5|110730.5|2
1608668100000|2020-12-22 20:15:00|110935|110735|110940.5|110740.5|110983.3|110824.5|110907|110730.5|34
1608668400000|2020-12-22 20:20:00|110945.5|110745.5|110944.8|110744.8|110945.5|110745.5|110944.8|110744.8|2
1608668700000|2020-12-22 20:25:00|110945.3|110745.3|110959.5|110759.5|110959.5|110759.5|110945.3|110745.3|6
1608669000000|2020-12-22 20:30:00|110960|110760|110965.5|110765.5|110965.5|110765.5|110960|110760|3
1608669600000|2020-12-22 20:40:00|110976|110776|110970.5|110770.5|110976|110776|110970.5|110770.5|4
1608669900000|2020-12-22 20:45:00|110965.5|110765.5|110965.5|110765.5|110965.5|110765.5|110960.5|110760.5|3
1608670200000|2020-12-22 20:50:00|110970.5|110770.5|110965.5|110765.5|110970.5|110770.5|110960.5|110760.5|6
1608670500000|2020-12-22 20:55:00|110938.5|110838.5|110920|110820|111000.5|110840.5|110915|110770|18
1608685200000|2020-12-23 01:00:00|110938|110838|110869|110769|110943|110843|110850|110750|100
1608685500000|2020-12-23 01:05:00|110870.5|110770.5|110890|110790|110920.5|110820.5|110867.5|110767.5|95
1608685800000|2020-12-23 01:10:00|110895|110795|110843|110743|110907|110807|110836|110736|131
1608686100000|2020-12-23 01:15:00|110844|110744|110766|110666|110844.5|110744.5|110740|110640|206
1608686400000|2020-12-23 01:20:00|110765.5|110665.5|110746.5|110646.5|110816|110716|110745|110645|178
1608686700000|2020-12-23 01:25:00|110752.5|110652.5|110806|110706|110813.5|110713.5|110752.5|110652.5|108
1608687000000|2020-12-23 01:30:00|110802|110702|110826.5|110726.5|110835|110735|110777|110677|156
1608687300000|2020-12-23 01:35:00|110823.5|110723.5|110822|110722|110850.5|110750.5|110803.5|110703.5|109
1608687600000|2020-12-23 01:40:00|110823|110723|110796|110696|110826|110726|110775|110675|133
1608687900000|2020-12-23 01:45:00|110792|110692|110798.5|110698.5|110809.5|110709.5|110775|110675|102
1608688200000|2020-12-23 01:50:00|110798|110698|110820|110720|110832|110732|110777|110677|99
1608688500000|2020-12-23 01:55:00|110830|110730|110880|110780|110880|110780|110830|110730|65
1608688800000|2020-12-23 02:00:00|110875|110775|110870|110770|110904|110804|110858|110758|93
1608689100000|2020-12-23 02:05:00|110875|110775|110845.5|110745.5|110900|110800|110840|110740|85
1608689400000|2020-12-23 02:10:00|110848.2|110748.2|110874.5|110774.5|110885.5|110785.5|110830|110730|64
1608689700000|2020-12-23 02:15:00|110875|110775|110867|110767|110886.3|110786.3|110857|110757|72
1608690000000|2020-12-23 02:20:00|110870.5|110770.5|110884|110784|110884|110784|110858|110758|49
1608690300000|2020-12-23 02:25:00|110876.8|110776.8|110847|110747|110878|110778|110844.5|110744.5|115
1608690600000|2020-12-23 02:30:00|110845.5|110745.5|110830|110730|110867.3|110767.3|110824.3|110724.3|132
1608690900000|2020-12-23 02:35:00|110825|110725|110840|110740|110855.5|110755.5|110815|110715|77
1608691200000|2020-12-23 02:40:00|110845|110745|110855|110755|110865|110765|110840|110740|14
1608691500000|2020-12-23 02:45:00|110855.5|110755.5|110875|110775|110875|110775|110855|110755|25
1608691800000|2020-12-23 02:50:00|110872.3|110772.3|110850|110750|110872.3|110772.3|110850|110750|17
1608692100000|2020-12-23 02:55:00|110855|110755|110855|110755|110865|110765|110845|110745|23
1608692400000|2020-12-23 03:00:00|110848.9|110748.9|110850|110750|110870|110770|110840|110740|73
1608692700000|2020-12-23 03:05:00|110845|110745|110823.8|110723.8|110850|110750|110813|110713|48
1608693000000|2020-12-23 03:10:00|110817.8|110717.8|110835.7|110735.7|110849|110749|110808|110708|60
1608693300000|2020-12-23 03:15:00|110832.5|110732.5|110820|110720|110845.3|110745.3|110820|110720|37
1608693600000|2020-12-23 03:20:00|110815|110715|110788|110688|110818.8|110718.8|110785.5|110685.5|67
1608693900000|2020-12-23 03:25:00|110790|110690|110830|110730|110830|110730|110781|110681|35
1608694200000|2020-12-23 03:30:00|110825|110725|110845|110745|110855|110755|110825|110725|55
1608694500000|2020-12-23 03:35:00|110855|110755|110855|110755|110865|110765|110845|110745|20
1608694800000|2020-12-23 03:40:00|110852.3|110752.3|110860|110760|110860|110760|110835|110735|24
1608695100000|2020-12-23 03:45:00|110865|110765|110865|110765|110870|110770|110850|110750|37
1608695400000|2020-12-23 03:50:00|110867.8|110767.8|110875|110775|110880|110780|110865|110765|37
1608695700000|2020-12-23 03:55:00|110880|110780|110865|110765|110880|110780|110865|110765|17
1608696300000|2020-12-23 04:05:00|110860|110760|110815.5|110715.5|110860|110760|110810.5|110710.5|56
1608696600000|2020-12-23 04:10:00|110811.5|110711.5|110840|110740|110851|110751|110810|110710|54
1608696900000|2020-12-23 04:15:00|110838.3|110738.3|110830|110730|110840|110740|110813|110713|70
1608697200000|2020-12-23 04:20:00|110835|110735|110824.3|110724.3|110844.3|110744.3|110800|110700|31
1608697500000|2020-12-23 04:25:00|110824.8|110724.8|110835|110735|110835|110735|110770.5|110670.5|64
1608697800000|2020-12-23 04:30:00|110825.8|110725.8|110830|110730|110830.5|110730.5|110810.5|110710.5|31
1608698100000|2020-12-23 04:35:00|110832.8|110732.8|110825|110725|110840|110740|110815|110715|15
1608698400000|2020-12-23 04:40:00|110820|110720|110865.5|110765.5|110885.3|110785.3|110815|110715|80
1608698700000|2020-12-23 04:45:00|110868.8|110768.8|110795|110695|110878.3|110778.3|110793.8|110693.8|91
1608699000000|2020-12-23 04:50:00|110795.3|110695.3|110790|110690|110800|110700|110790|110690|43
1608699300000|2020-12-23 04:55:00|110800|110700|110800|110700|110820|110720|110790|110690|37
1608699600000|2020-12-23 05:00:00|110795|110695|110800|110700|110800.3|110700.3|110785|110685|34
1608699900000|2020-12-23 05:05:00|110799|110699|110810.5|110710.5|110811.5|110711.5|110799|110699|26
1608700200000|2020-12-23 05:10:00|110808.5|110708.5|110765|110665|110808.5|110708.5|110765|110665|18
1608700500000|2020-12-23 05:15:00|110770|110670|110788.5|110588.5|110792.5|110670|110725.5|110585|58
1608700800000|2020-12-23 05:20:00|110790|110590|110823.5|110623.5|110837.5|110682.8|110740.7|110584|139
1608701100000|2020-12-23 05:25:00|110823.3|110623.3|110779.5|110679.5|110831.3|110681|110752|110600|76
1608701400000|2020-12-23 05:30:00|110780|110680|110832.5|110632.5|110832.5|110681.5|110780|110625.5|44
1608701700000|2020-12-23 05:35:00|110833.5|110633.5|110765|110665|110833.5|110667|110763.5|110619|51
1608702000000|2020-12-23 05:40:00|110766|110666|110770|110670|110775|110675|110763.5|110663.5|28
1608702300000|2020-12-23 05:45:00|110775|110675|110730|110630|110775|110675|110730|110630|32
1608702600000|2020-12-23 05:50:00|110730.5|110630.5|110740|110640|110740|110640|110730|110630|20
1608702900000|2020-12-23 05:55:00|110737|110637|110710.5|110610.5|110737|110637|110704|110604|65
1608703200000|2020-12-23 06:00:00|110713|110613|110720|110620|110740|110640|110704|110604|89
1608703500000|2020-12-23 06:05:00|110719|110619|110723.5|110623.5|110750|110650|110710|110610|46
1608703800000|2020-12-23 06:10:00|110724.5|110624.5|110740|110640|110741.5|110641.5|110724.5|110624.5|32
1608704100000|2020-12-23 06:15:00|110745|110645|110740|110640|110765|110665|110730.5|110630.5|64
1608704400000|2020-12-23 06:20:00|110745|110645|110740|110640|110755|110655|110730|110630|69
1608704700000|2020-12-23 06:25:00|110740.5|110640.5|110670.5|110570.5|110740.5|110640.5|110670|110570|66
1608705000000|2020-12-23 06:30:00|110670|110570|110689|110489|110774|110582|110650.5|110450.5|108
1608705300000|2020-12-23 06:35:00|110693|110493|110692.5|110492.5|110693|110493|110676.5|110476.5|31
1608705600000|2020-12-23 06:40:00|110693|110493|110620|110520|110693|110526.5|110620|110475|21
1608705900000|2020-12-23 06:45:00|110624.5|110524.5|110624.5|110524.5|110624.5|110524.5|110624|110524|3
1608706200000|2020-12-23 06:50:00|110625|110525|110627.5|110527.5|110655|110555|110610.5|110510.5|37
1608706500000|2020-12-23 06:55:00|110627|110527|110630.5|110530.5|110635.5|110535.5|110626|110526|6
1608706800000|2020-12-23 07:00:00|110634|110534|110712.5|110512.5|110733|110544.5|110634|110498.8|76
1608707100000|2020-12-23 07:05:00|110713|110513|110653.5|110553.5|110720.5|110556|110653.5|110508|27
1608707400000|2020-12-23 07:10:00|110653|110553|110652|110452|110660.5|110553|110625|110447|49
1608707700000|2020-12-23 07:15:00|110652.5|110452.5|110595|110495|110662|110509|110585.5|110449|34
1608708000000|2020-12-23 07:20:00|110589.5|110489.5|110591|110491|110596.5|110496.5|110585.5|110485.5|17
1608708300000|2020-12-23 07:25:00|110588.5|110488.5|110565.5|110465.5|110624|110507|110565.5|110412|55
1608708600000|2020-12-23 07:30:00|110565|110465|110617|110417|110617|110482|110550.6|110374|42
1608708900000|2020-12-23 07:35:00|110620.6|110420.6|110614.1|110414.1|110620.6|110469.1|110543.4|110407|12
1608709200000|2020-12-23 07:40:00|110570.1|110470.1|110565.2|110465.2|110570.1|110470.1|110565.2|110465.2|4
1608709500000|2020-12-23 07:45:00|110565.5|110465.5|110596.2|110496.2|110637.5|110496.2|110565|110436|13
1608709800000|2020-12-23 07:50:00|110595.7|110495.7|110587.9|110487.9|110595.7|110495.7|110585|110485|11
1608710100000|2020-12-23 07:55:00|110591.2|110491.2|110590|110490|110601.4|110501.4|110578.9|110478.9|27
1608710400000|2020-12-23 08:00:00|110592.5|110492.5|110638.5|110438.5|110638.5|110494.5|110575.2|110438|33
1608710700000|2020-12-23 08:05:00|110639|110439|110595|110495|110647.1|110502.4|110593.5|110435|20
1608711000000|2020-12-23 08:10:00|110596.1|110496.1|110580|110480|110596.1|110496.1|110580|110480|13
1608711300000|2020-12-23 08:15:00|110564.5|110464.5|110595|110495|110659.8|110523.9|110563.1|110450|27
1608711600000|2020-12-23 08:20:00|110614.4|110514.4|110630|110530|110645|110545|110614.4|110514.4|26
1608711900000|2020-12-23 08:25:00|110625|110525|110620|110520|110625|110525|110615|110515|8
1608712200000|2020-12-23 08:30:00|110617.7|110517.7|110605|110505|110620|110520|110600|110500|5
1608712500000|2020-12-23 08:35:00|110605.3|110505.3|110599.2|110499.2|110607.9|110507.9|110574.5|110474.5|41
1608712800000|2020-12-23 08:40:00|110592|110492|110616|110516|110618.8|110518.8|110590|110490|27
1608713100000|2020-12-23 08:45:00|110615.5|110515.5|110640|110540|110660|110560|110615|110515|34
1608713400000|2020-12-23 08:50:00|110635.7|110535.7|110630|110530|110635.7|110535.7|110625|110525|6
1608713700000|2020-12-23 08:55:00|110627.2|110527.2|110672.3|110472.3|110672.6|110530.7|110627.2|110470|10
1608714000000|2020-12-23 09:00:00|110673.1|110473.1|110667.9|110467.9|110673.6|110473.6|110665|110465|16
1608714300000|2020-12-23 09:05:00|110665|110465|110665|110465|110665|110465|110665|110465|1
1608714600000|2020-12-23 09:10:00|110613.5|110513.5|110670.1|110470.1|110672.7|110542.2|110607.9|110460|34
1608714900000|2020-12-23 09:15:00|110668.1|110468.1|110655.7|110455.7|110670|110470|110655.7|110455.7|7
1608715200000|2020-12-23 09:20:00|110653.9|110453.9|110655.2|110455.2|110655.2|110455.2|110653.9|110453.9|2
1608715500000|2020-12-23 09:25:00|110655.7|110455.7|110669.6|110469.6|110669.6|110469.6|110655.7|110455.7|3
1608716100000|2020-12-23 09:35:00|110659.9|110559.9|110660|110560|110660|110560|110659.7|110559.7|3
1608716400000|2020-12-23 09:40:00|110657.5|110557.5|110660|110460|110675.5|110557.5|110639.5|110459.3|27
1608716700000|2020-12-23 09:45:00|110668.9|110468.9|110668.9|110468.9|110671.4|110471.4|110668.9|110468.9|3
1608717000000|2020-12-23 09:50:00|110665|110465|110680|110480|110680|110535|110600|110465|11
1608717300000|2020-12-23 09:55:00|110625|110525|110630|110530|110630|110530|110625|110525|2
1608717600000|2020-12-23 10:00:00|110635|110535|110660|110560|110660|110560|110635|110535|5
1608717900000|2020-12-23 10:05:00|110665.7|110565.7|110657.2|110557.2|110666.9|110566.9|110657.2|110557.2|6
1608718200000|2020-12-23 10:10:00|110649.5|110549.5|110638.7|110538.7|110649.5|110549.5|110638.7|110538.7|2
1608718500000|2020-12-23 10:15:00|110672.5|110472.5|110681.5|110481.5|110681.5|110526|110623|110472|19
1608719100000|2020-12-23 10:25:00|110682|110482|110687.3|110487.3|110695|110561.1|110636.3|110482|22
1608719400000|2020-12-23 10:30:00|110687.8|110487.8|110657.8|110557.8|110687.8|110565.6|110640.2|110487.8|34
1608719700000|2020-12-23 10:35:00|110658.3|110558.3|110656.8|110556.8|110659.3|110559.3|110639.5|110539.5|13
1608720000000|2020-12-23 10:40:00|110656.3|110556.3|110661.8|110561.8|110669.7|110569.7|110656.3|110556.3|13
1608720600000|2020-12-23 10:50:00|110659.3|110559.3|110658.9|110558.9|110702|110563.1|110638.6|110498.5|16
1608720900000|2020-12-23 10:55:00|110661.4|110561.4|110654|110554|110663.8|110563.8|110653|110553|7
1608721200000|2020-12-23 11:00:00|110655.3|110555.3|110652.8|110552.8|110655.8|110555.8|110652.8|110552.8|3
1608721500000|2020-12-23 11:05:00|110656.8|110556.8|110647|110547|110660.3|110560.3|110647|110547|9
1608721800000|2020-12-23 11:10:00|110646.5|110546.5|110647.3|110547.3|110647.3|110547.3|110646.3|110546.3|3
1608722100000|2020-12-23 11:15:00|110646.3|110546.3|110642.8|110542.8|110646.3|110546.3|110642.8|110542.8|2
1608722400000|2020-12-23 11:20:00|110648.2|110548.2|110639.3|110539.3|110654.3|110554.3|110639.3|110539.3|4
1608722700000|2020-12-23 11:25:00|110639.1|110539.1|110639.1|110539.1|110639.1|110539.1|110639.1|110539.1|1
1608723000000|2020-12-23 11:30:00|110637.7|110537.7|110642.6|110542.6|110642.6|110542.6|110637.7|110537.7|3
1608723900000|2020-12-23 11:45:00|110645|110545|110645|110545|110645|110545|110645|110545|1
1608724500000|2020-12-23 11:55:00|110650.1|110550.1|110650.1|110550.1|110650.1|110550.1|110650.1|110550.1|1
1608725100000|2020-12-23 12:05:00|110655.1|110555.1|110662.4|110562.4|110662.4|110562.4|110655.1|110555.1|6
1608725400000|2020-12-23 12:10:00|110660.1|110560.1|110655.1|110555.1|110666.5|110566.5|110655.1|110555.1|9
1608725700000|2020-12-23 12:15:00|110657.4|110557.4|110655.1|110555.1|110657.4|110557.4|110655.1|110555.1|2
1608726000000|2020-12-23 12:20:00|110655.4|110555.4|110660.1|110560.1|110660.1|110560.1|110655.4|110555.4|5
1608726600000|2020-12-23 12:30:00|110659.7|110559.7|110698.6|110498.6|110698.6|110559.7|110620.2|110497.3|19
1608726900000|2020-12-23 12:35:00|110695.9|110495.9|110619.3|110519.3|110696.2|110542.3|110610.9|110451.5|66
1608727200000|2020-12-23 12:40:00|110638|110438|110697.4|110497.4|110697.4|110497.4|110632.5|110432.5|32
1608727500000|2020-12-23 12:45:00|110654.3|110554.3|110654.3|110554.3|110655.7|110555.7|110654.3|110554.3|3
1608727800000|2020-12-23 12:50:00|110669.7|110569.7|110751.4|110551.4|110753.4|110573.2|110669.7|110544|22
1608728100000|2020-12-23 12:55:00|110750.4|110550.4|110744.3|110544.3|110750.4|110550.4|110724.5|110524.5|26
1608728400000|2020-12-23 13:00:00|110741.4|110541.4|110669.3|110569.3|110751.9|110584.3|110669.3|110518.6|24
1608728700000|2020-12-23 13:05:00|110684.3|110584.3|110674.3|110574.3|110684.3|110584.3|110669.3|110569.3|8
1608729000000|2020-12-23 13:10:00|110729.3|110529.3|110674.3|110574.3|110729.3|110574.3|110674.3|110529.3|2
1608729300000|2020-12-23 13:15:00|110694.3|110594.3|110727.9|110527.9|110729.3|110594.3|110686.4|110527.9|4
1608729600000|2020-12-23 13:20:00|110729.3|110529.3|110710.4|110610.4|110729.3|110611|110674.3|110529.3|17
1608730200000|2020-12-23 13:30:00|110708.4|110608.4|110708.4|110608.4|110708.4|110608.4|110708.4|110608.4|1
1608730500000|2020-12-23 13:35:00|110704.7|110604.7|110723|110523|110740|110604.7|110699.7|110515|53
1608730800000|2020-12-23 13:40:00|110723.5|110523.5|110745.1|110545.1|110745.1|110545.1|110719.6|110519.6|20
1608731100000|2020-12-23 13:45:00|110746.7|110546.7|110669.1|110569.1|110746.7|110599.7|110669.1|110540.1|19
1608731400000|2020-12-23 13:50:00|110672.6|110572.6|110649|110549|110685.1|110585.1|110644|110544|15
1608731700000|2020-12-23 13:55:00|110702|110502|110716.2|110516.2|110716.2|110516.2|110699|110499|11
1608732000000|2020-12-23 14:00:00|110715|110515|110709.5|110509.5|110730|110530|110709.5|110509.5|13
1608732300000|2020-12-23 14:05:00|110696.5|110496.5|110635.5|110535.5|110696.5|110535.5|110635.5|110490|4
1608732600000|2020-12-23 14:10:00|110643.5|110543.5|110630|110430|110644.5|110544.5|110604.5|110418.9|27
1608732900000|2020-12-23 14:15:00|110631|110431|110669.5|110469.5|110669.5|110519.5|110599.6|110431|9
1608733200000|2020-12-23 14:20:00|110664.5|110464.5|110694.5|110494.5|110694.5|110494.5|110664.5|110464.5|3
1608733500000|2020-12-23 14:25:00|110650|110550|110641.5|110541.5|110650|110550|110641.5|110541.5|3
1608733800000|2020-12-23 14:30:00|110620|110520|110595.6|110495.6|110628|110528|110593.7|110493.7|35
1608734100000|2020-12-23 14:35:00|110590.6|110490.6|110584|110484|110590.6|110490.6|110554|110454|43
1608734400000|2020-12-23 14:40:00|110583.5|110483.5|110638|110438|110647|110488.5|110581|110437.5|39
1608734700000|2020-12-23 14:45:00|110637.6|110437.6|110645|110445|110654|110454|110636.1|110436.1|15
1608735000000|2020-12-23 14:50:00|110644|110444|110648|110448|110648|110448|110642.6|110442.6|16
1608735300000|2020-12-23 14:55:00|110648.5|110448.5|110645.5|110445.5|110681|110528|110561.7|110439.5|54
1608735600000|2020-12-23 15:00:00|110645|110445|110562.5|110462.5|110651.5|110492|110558|110439|33
1608735900000|2020-12-23 15:05:00|110564|110464|110610|110510|110611|110511|110564|110464|34
1608736200000|2020-12-23 15:10:00|110595|110495|110603|110503|110603.5|110503.5|110583|110483|14
1608736500000|2020-12-23 15:15:00|110602|110502|110596.5|110496.5|110612|110512|110595|110495|19
1608736800000|2020-12-23 15:20:00|110599|110499|110614|110514|110678.5|110539|110599|110466|30
1608737100000|2020-12-23 15:25:00|110613.5|110513.5|110610|110510|110617.5|110517.5|110591.5|110491.5|55
1608737400000|2020-12-23 15:30:00|110609.5|110509.5|110590.5|110490.5|110651.5|110509.5|110573|110451.5|25
1608737700000|2020-12-23 15:35:00|110591|110491|110595.5|110495.5|110597|110497|110591|110491|16
1608738000000|2020-12-23 15:40:00|110596|110496|110626.5|110526.5|110644.5|110544.5|110596|110496|35
1608738300000|2020-12-23 15:45:00|110626|110526|110626|110526|110626|110526|110625.5|110525.5|3
1608738600000|2020-12-23 15:50:00|110627|110527|110707.5|110507.5|110731|110584.5|110627|110504.5|54
1608738900000|2020-12-23 15:55:00|110706|110506|110686|110586|110736.5|110608|110686|110506|57
1608739200000|2020-12-23 16:00:00|110685.5|110585.5|110734.5|110534.5|110747.5|110585.5|110671.5|110531|66
1608739500000|2020-12-23 16:05:00|110708|110608|110748.5|110548.5|110784.5|110624.5|110708|110542|51
1608739800000|2020-12-23 16:10:00|110748|110548|110716.5|110516.5|110748.5|110548.5|110661.5|110461.5|69
1608740100000|2020-12-23 16:15:00|110717|110517|110662.5|110562.5|110738|110563|110660|110512.1|26
1608740400000|2020-12-23 16:20:00|110663|110563|110684|110484|110688|110563|110630|110482.5|55
1608740700000|2020-12-23 16:25:00|110684.5|110484.5|110684.5|110484.5|110684.5|110484.5|110672.6|110472.6|5
1608741000000|2020-12-23 16:30:00|110687|110487|110658.5|110558.5|110695|110558.5|110649|110487|7
1608741300000|2020-12-23 16:35:00|110659.5|110559.5|110638.5|110538.5|110659.5|110559.5|110638.5|110538.5|6
1608741600000|2020-12-23 16:40:00|110638|110538|110639|110539|110644|110544|110638|110538|10
1608741900000|2020-12-23 16:45:00|110638.5|110538.5|110638.5|110538.5|110639|110539|110638.5|110538.5|3
1608742200000|2020-12-23 16:50:00|110641|110541|110638.5|110538.5|110646.5|110546.5|110638.5|110538.5|8
1608742500000|2020-12-23 16:55:00|110639|110539|110638.5|110538.5|110639|110539|110638.5|110538.5|4
1608742800000|2020-12-23 17:00:00|110638|110538|110639|110539|110639|110539|110637.5|110537.5|5
1608743100000|2020-12-23 17:05:00|110635.5|110535.5|110647.5|110447.5|110655|110535.5|110593.5|110447|31
1608743400000|2020-12-23 17:10:00|110647|110447|110594.5|110494.5|110647.5|110497|110594.5|110446.5|13
1608743700000|2020-12-23 17:15:00|110594|110494|110570.5|110470.5|110594.5|110494.5|110570.5|110470.5|8
1608744000000|2020-12-23 17:20:00|110570|110470|110569.5|110469.5|110571|110471|110569.5|110469.5|5
1608744300000|2020-12-23 17:25:00|110569|110469|110566|110466|110569|110469|110566|110466|5
1608744600000|2020-12-23 17:30:00|110566.5|110466.5|110621.5|110421.5|110621.5|110475.5|110561|110421|26
1608744900000|2020-12-23 17:35:00|110619|110419|110560|110460|110619|110460.5|110553|110413.5|29
1608745200000|2020-12-23 17:40:00|110559.5|110459.5|110561|110461|110565.5|110465.5|110558|110458|24
1608745500000|2020-12-23 17:45:00|110562|110462|110556.5|110456.5|110564.5|110464.5|110556.5|110456.5|10
1608745800000|2020-12-23 17:50:00|110556|110456|110539|110439|110556|110456|110539|110439|20
1608746100000|2020-12-23 17:55:00|110539.5|110439.5|110575|110375|110586.5|110447|110516|110375|56
1608746400000|2020-12-23 18:00:00|110575.5|110375.5|110525.5|110425.5|110575.5|110434|110523|110375.5|27
1608746700000|2020-12-23 18:05:00|110524|110424|110563.5|110463.5|110566|110466|110476.5|110376.5|81
1608747000000|2020-12-23 18:10:00|110563|110463|110536|110436|110566.5|110466.5|110526|110426|43
1608747300000|2020-12-23 18:15:00|110537.5|110437.5|110534.5|110434.5|110550.5|110450.5|110519.5|110419.5|35
1608747600000|2020-12-23 18:20:00|110535|110435|110548|110448|110548|110448|110535|110435|14
1608747900000|2020-12-23 18:25:00|110548.5|110448.5|110548.5|110448.5|110548.5|110448.5|110544|110444|11
1608748200000|2020-12-23 18:30:00|110552|110452|110529.1|110429.1|110567.5|110467.5|110526.1|110426.1|29
1608748500000|2020-12-23 18:35:00|110533.5|110433.5|110533|110433|110548.5|110448.5|110532.5|110432.5|28
1608748800000|2020-12-23 18:40:00|110532.5|110432.5|110583|110383|110583|110433|110532.5|110382.5|6
1608749100000|2020-12-23 18:45:00|110580.5|110380.5|110583|110383|110583|110383|110580.5|110380.5|3
1608749400000|2020-12-23 18:50:00|110540|110440|110545.5|110445.5|110545.5|110445.5|110540|110440|6
1608749700000|2020-12-23 18:55:00|110546|110446|110538.5|110438.5|110566|110466|110530|110430|40
1608750000000|2020-12-23 19:00:00|110541|110441|110535.5|110435.5|110544|110444|110534.5|110434.5|16
1608750300000|2020-12-23 19:05:00|110535|110435|110530|110430|110540|110440|110529|110429|15
1608750600000|2020-12-23 19:10:00|110529.5|110429.5|110535|110435|110535.5|110435.5|110529|110429|8
1608751200000|2020-12-23 19:20:00|110533|110433|110550|110450|110565|110465|110532.5|110432.5|28
1608751500000|2020-12-23 19:25:00|110544.5|110444.5|110539|110439|110544.5|110444.5|110539|110439|5
1608751800000|2020-12-23 19:30:00|110537.5|110437.5|110533.5|110433.5|110539|110439|110533|110433|19
1608752100000|2020-12-23 19:35:00|110533|110433|110533|110433|110533|110433|110533|110433|1
1608752400000|2020-12-23 19:40:00|110535.5|110435.5|110568.5|110468.5|110568.5|110468.5|110535.5|110435.5|20
1608752700000|2020-12-23 19:45:00|110570.5|110470.5|110588|110388|110625.5|110475.5|110570.5|110384|27
1608753000000|2020-12-23 19:50:00|110587.5|110387.5|110584.5|110384.5|110587.5|110387.5|110584|110384|7
1608753600000|2020-12-23 20:00:00|110585.5|110385.5|110585.5|110385.5|110588|110388|110585.5|110385.5|8
1608753900000|2020-12-23 20:05:00|110587.5|110387.5|110587.5|110387.5|110587.5|110387.5|110587.5|110387.5|1
1608754500000|2020-12-23 20:15:00|110590.5|110390.5|110620.5|110420.5|110620.5|110420.5|110590.5|110390.5|37
1608754800000|2020-12-23 20:20:00|110621.8|110421.8|110620.5|110420.5|110621.8|110421.8|110620.5|110420.5|2
1608755400000|2020-12-23 20:30:00|110601.5|110401.5|110601|110401|110604|110404|110584|110384|28
1608755700000|2020-12-23 20:35:00|110601.5|110401.5|110595.5|110395.5|110601.5|110401.5|110589.5|110389.5|23
1608756000000|2020-12-23 20:40:00|110596|110396|110595|110395|110596|110396|110595|110395|3
1608756300000|2020-12-23 20:45:00|110595.5|110395.5|110597.5|110397.5|110597.5|110397.5|110595.5|110395.5|5
1608756600000|2020-12-23 20:50:00|110600|110400|110561.5|110461.5|110617|110469.5|110560.5|110400|31
1608756900000|2020-12-23 20:55:00|110562|110462|110560|110460|110610|110472.5|110548|110397.5|30
1608771600000|2020-12-24 01:00:00|110470.5|110370.5|110470.5|110370.5|110508|110372|110450.5|110302|76
1608771900000|2020-12-24 01:05:00|110465.5|110365.5|110426.5|110326.5|110465.5|110365.5|110416.5|110316.5|64
1608772200000|2020-12-24 01:10:00|110423.5|110323.5|110416.5|110316.5|110426.5|110326.5|110416.5|110316.5|22
1608772500000|2020-12-24 01:15:00|110423.5|110323.5|110423.5|110323.5|110426.5|110326.5|110416.5|110316.5|8
1608772800000|2020-12-24 01:20:00|110426.5|110326.5|110433.5|110333.5|110434|110334|110407|110307|69
1608773100000|2020-12-24 01:25:00|110438.9|110338.9|110443.5|110343.5|110453.5|110353.5|110427.5|110327.5|54
1608773400000|2020-12-24 01:30:00|110446.5|110346.5|110446.5|110346.5|110477.5|110377.5|110446.5|110346.5|52
1608773700000|2020-12-24 01:35:00|110437.5|110337.5|110425.5|110325.5|110437.5|110337.5|110396.5|110296.5|68
1608774000000|2020-12-24 01:40:00|110420.5|110320.5|110420.5|110320.5|110430.5|110330.5|110410.5|110310.5|56
1608774300000|2020-12-24 01:45:00|110415.5|110315.5|110420.5|110320.5|110421.5|110321.5|110400|110300|34
1608774600000|2020-12-24 01:50:00|110429|110329|110437.5|110337.5|110437.5|110337.5|110429|110329|48
1608774900000|2020-12-24 01:55:00|110437|110337|110479.5|110279.5|110480|110340.5|110415.5|110275.5|71
1608775200000|2020-12-24 02:00:00|110480|110280|110414|110314|110481.5|110324.5|110414|110263|67
1608775500000|2020-12-24 02:05:00|110410.5|110310.5|110370.5|110270.5|110435.5|110312|110345|110224|107
1608775800000|2020-12-24 02:10:00|110375.5|110275.5|110355|110255|110375.5|110275.5|110353.5|110253.5|69
1608776100000|2020-12-24 02:15:00|110355.5|110255.5|110316.5|110216.5|110404.8|110257.8|110311.5|110204.8|64
1608776400000|2020-12-24 02:20:00|110316.8|110216.8|110262|110162|110316.8|110216.8|110262|110162|168
1608776700000|2020-12-24 02:25:00|110261|110161|110155.5|110055.5|110265|110165|110140|110040|126
1608777000000|2020-12-24 02:30:00|110156|110056|110135.5|110035.5|110183|110056.5|110080|109930.5|165
1608777300000|2020-12-24 02:35:00|110138.5|110038.5|110105.5|110005.5|110140.5|110040.5|110080|109980|66
1608777600000|2020-12-24 02:40:00|110100.5|110000.5|110097|109997|110115.5|110015.5|110086.5|109986.5|57
1608777900000|2020-12-24 02:45:00|110097.5|109997.5|110115|110015|110124.4|110024.4|110065|109965|144
1608778200000|2020-12-24 02:50:00|110116|110016|110181|110081|110181.5|110081.5|110112|110012|124
1608778500000|2020-12-24 02:55:00|110181.5|110081.5|110165.5|110065.5|110233|110133|110165.5|110065.5|177
1608778800000|2020-12-24 03:00:00|110160.5|110060.5|110131|110031|110182|110082|110107.3|110007.3|162
1608779100000|2020-12-24 03:05:00|110133.5|110033.5|110140.5|110040.5|110161.5|110061.5|110097.5|109997.5|120
1608779400000|2020-12-24 03:10:00|110139.5|110039.5|110151.5|110051.5|110175.5|110075.5|110139.5|110039.5|103
1608779700000|2020-12-24 03:15:00|110153|110053|110130.5|110030.5|110156.5|110056.5|110130.5|110030.5|70
1608780000000|2020-12-24 03:20:00|110120.5|110020.5|110120.5|110020.5|110140.5|110040.5|110120.5|110020.5|61
1608780300000|2020-12-24 03:25:00|110121|110021|110155.5|110055.5|110155.5|110055.5|110120.5|110020.5|40
1608780600000|2020-12-24 03:30:00|110150.5|110050.5|110180.5|110080.5|110191.5|110091.5|110150.5|110050.5|44
1608780900000|2020-12-24 03:35:00|110181.5|110081.5|110197.5|110097.5|110220.5|110120.5|110181.5|110081.5|34
1608781200000|2020-12-24 03:40:00|110196.5|110096.5|110180.5|110080.5|110197|110097|110152|110052|91
1608781500000|2020-12-24 03:45:00|110185.5|110085.5|110170.5|110070.5|110196|110096|110158|110058|41
1608781800000|2020-12-24 03:50:00|110175.5|110075.5|110180.5|110080.5|110191.5|110091.5|110160.5|110060.5|49
1608782100000|2020-12-24 03:55:00|110170.8|110070.8|110161.3|110061.3|110175.5|110075.5|110141.3|110041.3|86
1608782400000|2020-12-24 04:00:00|110158.5|110058.5|110192.5|110092.5|110192.5|110092.5|110155|110055|158
1608782700000|2020-12-24 04:05:00|110193|110093|110186|110086|110197|110097|110176.5|110076.5|77
1608783000000|2020-12-24 04:10:00|110187|110087|110225.5|110125.5|110225.5|110125.5|110186|110086|72
1608783300000|2020-12-24 04:15:00|110226.5|110126.5|110229|110129|110235.5|110135.5|110217.5|110117.5|32
1608783600000|2020-12-24 04:20:00|110229.5|110129.5|110220.5|110120.5|110230.5|110130.5|110210.5|110110.5|25
1608783900000|2020-12-24 04:25:00|110215.5|110115.5|110190.4|110090.4|110215.5|110115.5|110182.5|110082.5|15
1608784200000|2020-12-24 04:30:00|110190.5|110090.5|110185.5|110085.5|110210.5|110110.5|110175.5|110075.5|35
1608784500000|2020-12-24 04:35:00|110184.5|110084.5|110160.5|110060.5|110184.5|110084.5|110140.5|110040.5|47
1608784800000|2020-12-24 04:40:00|110175.5|110075.5|110175.5|110075.5|110175.5|110075.5|110160.5|110060.5|20
1608785100000|2020-12-24 04:45:00|110170.8|110070.8|110135.5|110035.5|110170.8|110070.8|110135.5|110035.5|14
1608785400000|2020-12-24 04:50:00|110130.8|110030.8|110130|110030|110152.5|110052.5|110130|110030|32
1608785700000|2020-12-24 04:55:00|110130.5|110030.5|110120.5|110020.5|110160.5|110060.5|110111.8|110011.8|85
1608786000000|2020-12-24 05:00:00|110110.5|110010.5|110130.5|110030.5|110140|110040|110110.5|110010.5|55
1608786300000|2020-12-24 05:05:00|110125.5|110025.5|110100.5|110000.5|110126|110026|110097.8|109997.8|42
1608786600000|2020-12-24 05:10:00|110093.3|109993.3|110087.5|109987.5|110093.3|109993.3|110070.5|109970.5|24
1608786900000|2020-12-24 05:15:00|110087|109987|110060.5|109960.5|110120.5|110020.5|110056.8|109956.8|69
1608787200000|2020-12-24 05:20:00|110059.5|109959.5|110020.5|109920.5|110070.5|109970.5|109990.5|109890.5|67
1608787500000|2020-12-24 05:25:00|110015.5|109915.5|110085.5|109985.5|110086.5|109986.5|110010.5|109910.5|67
1608787800000|2020-12-24 05:30:00|110080.5|109980.5|110110.5|110010.5|110117|110017|110080.5|109980.5|43
1608788100000|2020-12-24 05:35:00|110105.5|110005.5|110140.5|110040.5|110167.5|110067.5|110100.2|110000.2|73
1608788400000|2020-12-24 05:40:00|110145.5|110045.5|110140.5|110040.5|110147.5|110047.5|110135.5|110035.5|24
1608788700000|2020-12-24 05:45:00|110135.5|110035.5|110152.5|110052.5|110159.8|110059.8|110132|110032|63
1608789000000|2020-12-24 05:50:00|110153|110053|110096.5|109996.5|110203|110053|110092|109992|67
1608789300000|2020-12-24 05:55:00|110096|109996|110030.5|109930.5|110096|109996|110030.5|109930.5|109
1608789600000|2020-12-24 06:00:00|110031|109931|110030.5|109930.5|110042|109942|110011.5|109911.5|76
1608789900000|2020-12-24 06:05:00|110025.3|109925.3|110029.5|109929.5|110039.5|109939.5|110020|109920|40
1608790200000|2020-12-24 06:10:00|110030.5|109930.5|110030|109930|110055.5|109955.5|110005.5|109905.5|48
1608790500000|2020-12-24 06:15:00|110030.5|109930.5|110045.5|109945.5|110045.5|109945.5|110003.5|109903.5|71
1608790800000|2020-12-24 06:20:00|110043.5|109943.5|110040.5|109940.5|110060.4|109960.4|110040.5|109940.5|31
1608791100000|2020-12-24 06:25:00|110039.5|109939.5|110040|109940|110052.5|109952.5|110022.5|109922.5|73
1608791400000|2020-12-24 06:30:00|110035|109935|110065|109965|110065|109965|110030|109930|26
1608791700000|2020-12-24 06:35:00|110055|109955|110075|109975|110080|109980|110055|109955|7
1608792000000|2020-12-24 06:40:00|110070|109970|110060|109960|110070|109970|110060|109960|7
1608792300000|2020-12-24 06:45:00|110055|109955|110000|109900|110071|109955|109985|109813.5|83
1608792600000|2020-12-24 06:50:00|109998.5|109898.5|110095.5|109895.5|110095.5|109945.5|109998.5|109895.5|19
1608792900000|2020-12-24 06:55:00|110099|109899|110070|109970|110099|109970|110065|109899|9
1608793200000|2020-12-24 07:00:00|110075|109975|110155|109955|110155|110000.5|110075|109945|34
1608793500000|2020-12-24 07:05:00|110156|109956|110166.5|109966.5|110166.5|109966.5|110156|109956|4
1608793800000|2020-12-24 07:10:00|110165.5|109965.5|110170|109970|110170.5|109970.5|110165.5|109965.5|5
1608794100000|2020-12-24 07:15:00|110120|110020|110110|110010|110120|110020|110110|110010|7
1608794400000|2020-12-24 07:20:00|110105.5|110005.5|110135|110035|110140|110040|110105|110005|16
1608794700000|2020-12-24 07:25:00|110125|110025|110120|110020|110130|110030|110120|110020|8
1608795600000|2020-12-24 07:40:00|110170.7|109970.7|110125|110025|110170.7|110027.4|110106.4|109970.7|7
1608795900000|2020-12-24 07:45:00|110130|110030|110130|110030|110130|110030|110130|110030|1
1608796500000|2020-12-24 07:55:00|110131.9|110031.9|110144|110044|110148.4|110048.4|110131.9|110031.9|19
1608796800000|2020-12-24 08:00:00|110140.5|110040.5|110127|110027|110140.5|110040.5|110120|110020|15
1608797100000|2020-12-24 08:05:00|110164.9|109964.9|110085|109985|110169|110045|110075|109958|30
1608797400000|2020-12-24 08:10:00|110075|109975|110056.2|109956.2|110113.9|109975|110040|109900|16
1608797700000|2020-12-24 08:15:00|110042.9|109942.9|110092.2|109992.2|110092.2|109992.2|110042.9|109942.9|29
1608798000000|2020-12-24 08:20:00|110147.7|109947.7|110145.2|109945.2|110147.7|109947.7|110145.2|109945.2|2
1608798300000|2020-12-24 08:25:00|110104.2|110004.2|110196|109996|110196|110023|110092|109981.2|15
1608798600000|2020-12-24 08:30:00|110195|109995|110195|109995|110195|109995|110195|109995|1
1608798900000|2020-12-24 08:35:00|110218.8|110018.8|110246.7|110046.7|110260.4|110060.4|110218.8|110018.8|10
1608799200000|2020-12-24 08:40:00|110255.3|110055.3|110310.7|110110.7|110325.3|110138.7|110217.2|110036.9|17
1608799500000|2020-12-24 08:45:00|110308.9|110108.9|110240.1|110040.1|110326.2|110126.2|110197.4|110035.1|22
1608799800000|2020-12-24 08:50:00|110236.4|110036.4|110175.5|109975.5|110236.4|110083.1|110135|109975.5|22
1608800100000|2020-12-24 08:55:00|110178|109978|110183.3|109983.3|110190.5|110040.5|110127.8|109975.3|15
1608800400000|2020-12-24 09:00:00|110183.8|109983.8|110194.1|109994.1|110195.3|109995.3|110183.8|109983.8|5
1608800700000|2020-12-24 09:05:00|110195.3|109995.3|110140.5|110040.5|110209.7|110060.5|110140.5|109985|10
1608801000000|2020-12-24 09:10:00|110135.5|110035.5|110154.7|109954.7|110165|110035.5|110133.7|109946.8|36
1608801300000|2020-12-24 09:15:00|110154.6|109954.6|110154.7|109954.7|110154.7|109954.7|110154.6|109954.6|2
1608801600000|2020-12-24 09:20:00|110136.5|110036.5|110168.3|109968.3|110176.2|110045.5|110136.5|109968.3|6
1608801900000|2020-12-24 09:25:00|110174.7|109974.7|110172.2|109972.2|110184.2|109984.2|110171.7|109971.7|4
1608802200000|2020-12-24 09:30:00|110179.7|109979.7|110185.4|109985.4|110185.4|109985.4|110179.7|109979.7|3
1608802500000|2020-12-24 09:35:00|110184.6|109984.6|110171.4|109971.4|110184.6|109984.6|110171.4|109971.4|5
1608802800000|2020-12-24 09:40:00|110175.5|109975.5|110183.6|109983.6|110183.7|109983.7|110170.9|109970.9|5
1608803100000|2020-12-24 09:45:00|110184.6|109984.6|110205.5|110005.5|110205.5|110015.1|110102.7|109970.1|33
1608803700000|2020-12-24 09:55:00|110205.8|110005.8|110204.6|110004.6|110206|110006|110204.6|110004.6|6
1608804000000|2020-12-24 10:00:00|110213.6|110013.6|110217.9|110017.9|110219.1|110019.1|110213.6|110013.6|8
1608804300000|2020-12-24 10:05:00|110142.7|110042.7|110200.5|110000.5|110209.7|110042.7|110140.5|110000.5|8
1608804600000|2020-12-24 10:10:00|110190.5|109990.5|110168.9|109968.9|110190.5|110040.5|110140.5|109959.4|14
1608804900000|2020-12-24 10:15:00|110169.4|109969.4|110158.3|109958.3|110173.4|109973.4|110145.5|109945.5|10
1608805200000|2020-12-24 10:20:00|110168.5|109968.5|110168.5|109968.5|110168.5|109968.5|110168.5|109968.5|1
1608805800000|2020-12-24 10:30:00|110175|109975|110171.6|109971.6|110175.5|109975.5|110171.6|109971.6|5
1608806100000|2020-12-24 10:35:00|110170.6|109970.6|110181.4|109981.4|110185.1|109985.1|110170.5|109970.5|7
1608806700000|2020-12-24 10:45:00|110177.9|109977.9|110181.4|109981.4|110181.4|109981.4|110177.9|109977.9|2
1608807000000|2020-12-24 10:50:00|110177.9|109977.9|110181.4|109981.4|110181.4|109981.4|110177.9|109977.9|2
1608807600000|2020-12-24 11:00:00|110182.4|109982.4|110180.4|109980.4|110182.4|109982.4|110180.4|109980.4|2
1608807900000|2020-12-24 11:05:00|110184.5|109984.5|110175.4|109975.4|110190|109990|110175.4|109975.4|4
1608808200000|2020-12-24 11:10:00|110180|109980|110180|109980|110180|109980|110180|109980|1
1608809100000|2020-12-24 11:25:00|110185|109985|110180|109980|110185|109985|110180|109980|4
1608809700000|2020-12-24 11:35:00|110175.4|109975.4|110175.4|109975.4|110175.4|109975.4|110174.5|109974.5|3
1608810000000|2020-12-24 11:40:00|110172.8|109972.8|110164.5|109964.5|110172.8|109972.8|110145.1|109945.1|21
1608810300000|2020-12-24 11:45:00|110164.1|109964.1|110146.1|109946.1|110164.5|109964.5|110134.5|109934.5|6
1608810600000|2020-12-24 11:50:00|110144.5|109944.5|110164.5|109964.5|110165.1|109965.1|110141.9|109941.9|6
1608810900000|2020-12-24 11:55:00|110157.4|109957.4|110157.4|109957.4|110180|109980|110157.4|109957.4|13
1608811200000|2020-12-24 12:00:00|110153.5|109953.5|110149.5|109949.5|110170.3|109970.3|110125.1|109925.1|17
1608811500000|2020-12-24 12:05:00|110160|109960|110124.5|109924.5|110160|109960|110124.5|109924.5|4
1608811800000|2020-12-24 12:10:00|110160|109960|110160|109960|110160|109960|110160|109960|1
1608812100000|2020-12-24 12:15:00|110178|109978|110185|109985|110185|109985|110174.5|109974.5|10
1608812700000|2020-12-24 12:25:00|110199.5|109999.5|110209.5|110009.5|110209.5|110009.5|110199.5|109999.5|3
1608813000000|2020-12-24 12:30:00|110184.5|109984.5|110180|109980|110184.5|109984.5|110174.5|109974.5|4
1608813300000|2020-12-24 12:35:00|110214.5|110014.5|110214.5|110014.5|110219.5|110019.5|110209.5|110009.5|8
1608814500000|2020-12-24 12:55:00|110219.5|110019.5|110224.5|110024.5|110224.5|110024.5|110219.5|110019.5|2
1608814800000|2020-12-24 13:00:00|110279|110079|110207|110007|110295|110095|110206.5|110006.5|35
1608815100000|2020-12-24 13:05:00|110202.5|110002.5|110234.5|110034.5|110235|110035|110202|110002|11
1608815400000|2020-12-24 13:10:00|110239.5|110039.5|110239.5|110039.5|110239.5|110039.5|110239.5|110039.5|1
1608816000000|2020-12-24 13:20:00|110234.5|110034.5|110239.5|110039.5|110239.5|110039.5|110234.5|110034.5|2
1608816300000|2020-12-24 13:25:00|110244.5|110044.5|110249.5|110049.5|110249.5|110049.5|110244.5|110044.5|2
1608817200000|2020-12-24 13:40:00|110239.5|110039.5|110219.5|110019.5|110239.5|110039.5|110219.5|110019.5|5
1608817800000|2020-12-24 13:50:00|110199.5|109999.5|110199.5|109999.5|110204.5|110004.5|110199.5|109999.5|4
1608818100000|2020-12-24 13:55:00|110204.5|110004.5|110199.5|109999.5|110204.5|110004.5|110199.5|109999.5|2
1608818400000|2020-12-24 14:00:00|110194.5|109994.5|110190|109990|110194.5|110040|110121|109964|13
1608818700000|2020-12-24 14:05:00|110194.5|109994.5|110139.5|110039.5|110194.5|110039.5|110134.5|109989.5|8
1608819000000|2020-12-24 14:10:00|110134.5|110034.5|110139.5|110039.5|110139.5|110039.5|110134.5|110034.5|2
1608819300000|2020-12-24 14:15:00|110153|110053|110154.5|110054.5|110155|110055|110144.5|110044.5|6
1608819600000|2020-12-24 14:20:00|110160|110060|110160|110060|110160|110060|110160|110060|1
1608819900000|2020-12-24 14:25:00|110156.5|110056.5|110153|110053|110157.5|110057.5|110145|110045|9
1608820200000|2020-12-24 14:30:00|110152|110052|110151|110051|110152|110052|110144|110044|9
1608820500000|2020-12-24 14:35:00|110146|110046|110114|110014|110147|110047|110109|110009|33
1608820800000|2020-12-24 14:40:00|110113.5|110013.5|110147|109947|110159|110015.5|110112.5|109946.5|31
1608821100000|2020-12-24 14:45:00|110147.5|109947.5|110115.5|110015.5|110192|110021.5|110108.5|109947.5|28
1608821400000|2020-12-24 14:50:00|110116|110016|110113|110013|110116.5|110016.5|110112.5|110012.5|10
1608821700000|2020-12-24 14:55:00|110115|110015|110116.5|110016.5|110116.5|110016.5|110113|110013|6
1608822000000|2020-12-24 15:00:00|110121.5|110021.5|110167|110067|110167|110067|110121.5|110021.5|25
1608822300000|2020-12-24 15:05:00|110168.5|110068.5|110200|110000|110200|110069.5|110147.5|109999.5|26
1608822900000|2020-12-24 15:15:00|110200.5|110000.5|110203.5|110003.5|110208.5|110008.5|110200.5|110000.5|11
1608823200000|2020-12-24 15:20:00|110202.5|110002.5|110200|110000|110202.5|110002.5|110199|109999|9
1608823500000|2020-12-24 15:25:00|110195.5|109995.5|110194.5|109994.5|110195.5|109995.5|110194.5|109994.5|2
1608823800000|2020-12-24 15:30:00|110195.5|109995.5|110197.5|109997.5|110197.5|109997.5|110195.5|109995.5|8
1608824400000|2020-12-24 15:40:00|110160|110060|110203|110003|110209.5|110061|110160|110002.5|11
1608824700000|2020-12-24 15:45:00|110203.5|110003.5|110209.5|110009.5|110209.5|110009.5|110203.5|110003.5|11
1608825000000|2020-12-24 15:50:00|110206.5|110006.5|110200.5|110000.5|110206.5|110006.5|110200.5|110000.5|4
1608825900000|2020-12-24 16:05:00|110199|109999|110193|109993|110199|109999|110192.5|109992.5|4
1608826200000|2020-12-24 16:10:00|110192.5|109992.5|110189.5|109989.5|110193|109993|110188|109988|17
1608826500000|2020-12-24 16:15:00|110190.5|109990.5|110189.5|109989.5|110190.5|109990.5|110189|109989|4
1608826800000|2020-12-24 16:20:00|110192.5|109992.5|110202|110002|110203|110003|110192.5|109992.5|12
1608827100000|2020-12-24 16:25:00|110203|110003|110199.5|109999.5|110204.5|110004.5|110199.5|109999.5|5
1608827400000|2020-12-24 16:30:00|110194.5|109994.5|110194.5|109994.5|110194.5|109994.5|110194.5|109994.5|1
1608828300000|2020-12-24 16:45:00|110145|110045|110224.5|110024.5|110231.5|110064.9|110144.5|110024.5|15
1608828600000|2020-12-24 16:50:00|110209.5|110009.5|110214.5|110014.5|110214.5|110014.5|110209.5|110009.5|2
1608828900000|2020-12-24 16:55:00|110224.5|110024.5|110220|110020|110224.5|110024.5|110220|110020|2
1608829200000|2020-12-24 17:00:00|110220.5|110020.5|110230.5|110030.5|110245|110045|110220.5|110020.5|13
1608829800000|2020-12-24 17:10:00|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|1
1608830400000|2020-12-24 17:20:00|110230.5|110030.5|110230.5|110030.5|110230.5|110030.5|110230.5|110030.5|1
1608830700000|2020-12-24 17:25:00|110225.5|110025.5|110225.5|110025.5|110230.5|110030.5|110225.5|110025.5|3
1608831000000|2020-12-24 17:30:00|110220.5|110020.5|110220.5|110020.5|110225.5|110025.5|110220.5|110020.5|3
1608831300000|2020-12-24 17:35:00|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|1
1608831900000|2020-12-24 17:45:00|110220.5|110020.5|110220.5|110020.5|110225.5|110025.5|110220.5|110020.5|7
1608832200000|2020-12-24 17:50:00|110225.5|110025.5|110225.5|110025.5|110235.5|110035.5|110215.5|110015.5|7
1608832500000|2020-12-24 17:55:00|110230.5|110030.5|110230.5|110030.5|110230.5|110030.5|110225.5|110025.5|3
1608833100000|2020-12-24 18:05:00|110220.5|110020.5|110220.5|110020.5|110220.5|110020.5|110220.5|110020.5|1
1608834000000|2020-12-24 18:20:00|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|1
1608834300000|2020-12-24 18:25:00|110220.5|110020.5|110220.5|110020.5|110220.5|110020.5|110220.5|110020.5|1
1608835500000|2020-12-24 18:45:00|110245.5|110045.5|110245.5|110045.5|110245.5|110045.5|110245.5|110045.5|1
1608836100000|2020-12-24 18:55:00|110250|110050|110250|110050|110250|110050|110250|110050|1
1608838500000|2020-12-24 19:35:00|110265|110065|110265|110065|110265|110065|110265|110065|1
1608840600000|2020-12-24 20:10:00|110275|110075|110275|110075|110275|110075|110275|110075|1
1608842100000|2020-12-24 20:35:00|110280|110080|110260.5|110060.5|110285|110085|110260.4|110060.4|8
1608842400000|2020-12-24 20:40:00|110265.5|110065.5|110245.5|110045.5|110265.5|110065.5|110240.5|110040.5|10
1608843000000|2020-12-24 20:50:00|110270.5|110070.5|110270.5|110070.5|110270.5|110070.5|110270.5|110070.5|1
1608843300000|2020-12-24 20:55:00|110285.5|110085.5|110240.5|110040.5|110320.5|110120.5|110240.5|110040.5|84
1609117200000|2020-12-28 01:00:00|109910.5|109810.5|109940.5|109840.5|109955|109855|109910.5|109810.5|30
1609117500000|2020-12-28 01:05:00|109934.5|109834.5|109925.5|109825.5|109960.5|109860.5|109925.5|109825.5|67
1609117800000|2020-12-28 01:10:00|109930.5|109830.5|109840.5|109740.5|109935.5|109835.5|109830.5|109730.5|116
1609118100000|2020-12-28 01:15:00|109849|109749|109790.5|109690.5|109866|109766|109790.5|109690.5|123
1609118400000|2020-12-28 01:20:00|109790|109690|109809.5|109709.5|109850.5|109750.5|109790|109690|133
1609118700000|2020-12-28 01:25:00|109810.5|109710.5|109760.5|109660.5|109820.5|109720.5|109755|109655|90
1609119000000|2020-12-28 01:30:00|109755.5|109655.5|109822|109722|109853|109753|109755.5|109655.5|125
1609119300000|2020-12-28 01:35:00|109830.5|109730.5|109780|109680|109833|109733|109780|109680|64
1609119600000|2020-12-28 01:40:00|109785|109685|109790|109690|109799|109699|109755|109655|79
1609119900000|2020-12-28 01:45:00|109785|109685|109795|109695|109805|109705|109762|109662|50
1609120200000|2020-12-28 01:50:00|109790|109690|109800|109700|109805|109705|109785|109685|12
1609120500000|2020-12-28 01:55:00|109795|109695|109790|109690|109800|109700|109785|109685|34
1609120800000|2020-12-28 02:00:00|109785|109685|109735.5|109635.5|109800|109700|109735.5|109635.5|53
1609121100000|2020-12-28 02:05:00|109730.5|109630.5|109685|109585|109735|109635|109658.5|109558.5|76
1609121400000|2020-12-28 02:10:00|109680|109580|109610|109510|109680|109580|109603.5|109503.5|87
1609121700000|2020-12-28 02:15:00|109604.3|109504.3|109588.5|109488.5|109630.5|109530.5|109588.5|109488.5|47
1609122000000|2020-12-28 02:20:00|109583.5|109483.5|109503.5|109403.5|109583.5|109483.5|109489|109389|109
1609122300000|2020-12-28 02:25:00|109493.5|109393.5|109465|109365|109493.5|109393.5|109410|109310|224
1609122600000|2020-12-28 02:30:00|109463|109363|109435.5|109335.5|109463|109363|109397|109297|143
1609122900000|2020-12-28 02:35:00|109435|109335|109422|109322|109465|109365|109411.5|109311.5|93
1609123200000|2020-12-28 02:40:00|109413.5|109313.5|109385.5|109285.5|109429.5|109329.5|109382|109282|62
1609123500000|2020-12-28 02:45:00|109379.5|109279.5|109322.5|109222.5|109395.5|109295.5|109291|109191|127
1609123800000|2020-12-28 02:50:00|109321.5|109221.5|109330.5|109230.5|109350|109250|109303|109203|121
1609124100000|2020-12-28 02:55:00|109345.5|109245.5|109387|109287|109389.5|109289.5|109330.5|109230.5|66
1609124400000|2020-12-28 03:00:00|109386|109286|109367|109267|109389|109289|109367|109267|28
1609124700000|2020-12-28 03:05:00|109370|109270|109413|109313|109415|109315|109369|109269|33
1609125000000|2020-12-28 03:10:00|109408|109308|109449|109349|109450|109350|109408|109308|72
1609125300000|2020-12-28 03:15:00|109448|109348|109446|109346|109448|109348|109431.8|109331.8|36
1609125600000|2020-12-28 03:20:00|109445|109345|109474.8|109374.8|109475.3|109375.3|109445|109345|48
1609125900000|2020-12-28 03:25:00|109524.3|109324.3|109465.3|109365.3|109524.8|109375.8|109465.3|109324.3|27
1609126200000|2020-12-28 03:30:00|109469.8|109369.8|109469|109369|109475.8|109375.8|109459|109359|28
1609126500000|2020-12-28 03:35:00|109468|109368|109485.5|109385.5|109485.5|109385.5|109458.5|109358.5|21
1609126800000|2020-12-28 03:40:00|109479.5|109379.5|109485.5|109385.5|109485.5|109385.5|109478.5|109378.5|4
1609127100000|2020-12-28 03:45:00|109479.5|109379.5|109495.5|109395.5|109495.5|109395.5|109468.5|109368.5|20
1609127400000|2020-12-28 03:50:00|109499.5|109399.5|109505.5|109405.5|109521.5|109421.5|109499.5|109399.5|16
1609127700000|2020-12-28 03:55:00|109508.8|109408.8|109505.5|109405.5|109508.8|109408.8|109505.5|109405.5|4
1609128000000|2020-12-28 04:00:00|109503|109403|109498.5|109398.5|109503|109403|109480.5|109380.5|16
1609128300000|2020-12-28 04:05:00|109497.5|109397.5|109497.5|109397.5|109551|109409.8|109495.5|109347.8|28
1609128600000|2020-12-28 04:10:00|109496.5|109396.5|109495.5|109395.5|109547|109447|109494.3|109394.3|64
1609128900000|2020-12-28 04:15:00|109489.5|109389.5|109488.8|109388.8|109528.8|109400.3|109470.5|109321.5|45
1609129200000|2020-12-28 04:20:00|109489.8|109389.8|109528.3|109428.3|109528.4|109428.4|109485.5|109385.5|41
1609129500000|2020-12-28 04:25:00|109528.5|109428.5|109506.8|109406.8|109528.5|109428.5|109506.8|109406.8|16
1609129800000|2020-12-28 04:30:00|109506.5|109406.5|109495|109395|109515|109415|109474|109374|75
1609130100000|2020-12-28 04:35:00|109495.5|109395.5|109513.5|109413.5|109520.2|109420.2|109495.5|109395.5|30
1609130400000|2020-12-28 04:40:00|109512.5|109412.5|109515.5|109415.5|109535.5|109435.5|109504|109404|32
1609130700000|2020-12-28 04:45:00|109508.5|109408.5|109508.5|109408.5|109535|109435|109506.6|109406.6|43
1609131000000|2020-12-28 04:50:00|109505.5|109405.5|109498.5|109398.5|109505.5|109405.5|109475.5|109375.5|48
1609131300000|2020-12-28 04:55:00|109502.3|109402.3|109540.8|109440.8|109544.5|109444.5|109502.3|109402.3|52
1609131600000|2020-12-28 05:00:00|109543.3|109443.3|109616|109516|109635.5|109535.5|109543.3|109443.3|154
1609131900000|2020-12-28 05:05:00|109624.5|109524.5|109590|109490|109636.8|109536.8|109590|109490|53
1609132200000|2020-12-28 05:10:00|109589.5|109489.5|109593.5|109493.5|109595|109495|109545.5|109445.5|78
1609132500000|2020-12-28 05:15:00|109589.1|109489.1|109526.5|109426.5|109589.1|109489.1|109516|109416|65
1609132800000|2020-12-28 05:20:00|109527|109427|109546.5|109446.5|109573.5|109473.5|109527|109427|66
1609133100000|2020-12-28 05:25:00|109537|109437|109535|109435|109546|109446|109524.5|109424.5|32
1609133400000|2020-12-28 05:30:00|109533.5|109433.5|109558.5|109458.5|109578|109478|109533.5|109433.5|76
1609133700000|2020-12-28 05:35:00|109550.6|109450.6|109538.5|109438.5|109555|109455|109525|109425|31
1609134000000|2020-12-28 05:40:00|109545.5|109445.5|109563.5|109463.5|109577.5|109477.5|109545.5|109445.5|52
1609134300000|2020-12-28 05:45:00|109569.5|109469.5|109600.5|109500.5|109625.5|109525.5|109569.5|109469.5|56
1609134600000|2020-12-28 05:50:00|109601.5|109501.5|109580.5|109480.5|109616|109516|109565.5|109465.5|65
1609134900000|2020-12-28 05:55:00|109585.5|109485.5|109573|109473|109601.5|109501.5|109562|109462|40
1609135200000|2020-12-28 06:00:00|109574|109474|109587.5|109487.5|109595.5|109495.5|109555|109455|91
1609135500000|2020-12-28 06:05:00|109581.5|109481.5|109580.5|109480.5|109603.5|109503.5|109555.5|109455.5|109
1609135800000|2020-12-28 06:10:00|109590.5|109490.5|109520.5|109420.5|109595.5|109495.5|109520|109420|58
1609136100000|2020-12-28 06:15:00|109528.5|109428.5|109570|109470|109571.5|109471.5|109528.5|109428.5|53
1609136400000|2020-12-28 06:20:00|109569.5|109469.5|109645|109545|109645|109545|109551.5|109451.5|107
1609136700000|2020-12-28 06:25:00|109643.1|109543.1|109532|109432|109645|109545|109515|109415|123
1609137000000|2020-12-28 06:30:00|109533|109433|109510|109410|109568|109468|109510|109410|54
1609137300000|2020-12-28 06:35:00|109514|109414|109539.5|109339.5|109546.8|109414|109510|109339|25
1609137600000|2020-12-28 06:40:00|109542|109342|109493.5|109293.5|109542|109342|109431.8|109275.5|35
1609137900000|2020-12-28 06:45:00|109496.5|109296.5|109448.5|109348.5|109519.5|109352.5|109446.5|109296.5|23
1609138200000|2020-12-28 06:50:00|109451|109351|109416.5|109316.5|109469|109369|109416|109316|52
1609138500000|2020-12-28 06:55:00|109417|109317|109431|109331|109487|109331|109408|109266.5|18
1609138800000|2020-12-28 07:00:00|109430.5|109330.5|109451|109351|109452|109352|109430|109330|15
1609139100000|2020-12-28 07:05:00|109450|109350|109460|109360|109460|109360|109450|109350|13
1609139400000|2020-12-28 07:10:00|109455.5|109355.5|109514|109314|109515.5|109371.5|109452.5|109312.5|26
1609139700000|2020-12-28 07:15:00|109514.5|109314.5|109514|109314|109514.5|109314.5|109514|109314|2
1609140000000|2020-12-28 07:20:00|109515|109315|109478|109378|109535.5|109390.5|109470.5|109315|15
1609140300000|2020-12-28 07:25:00|109477.5|109377.5|109477|109377|109477.5|109377.5|109477|109377|2
1609140600000|2020-12-28 07:30:00|109476.5|109376.5|109495|109295|109511.5|109376.5|109463|109294|32
1609140900000|2020-12-28 07:35:00|109494.5|109294.5|109489|109289|109494.5|109294.5|109484.6|109284.6|9
1609141200000|2020-12-28 07:40:00|109488.5|109288.5|109488.5|109288.5|109488.5|109288.5|109488.5|109288.5|1
1609141500000|2020-12-28 07:45:00|109486|109286|109454|109354|109486|109354|109439.2|109275|18
1609141800000|2020-12-28 07:50:00|109454.5|109354.5|109518.5|109318.5|109533.7|109370.2|109454.5|109318.5|14
1609142100000|2020-12-28 07:55:00|109518|109318|109463|109363|109518|109363.5|109450|109300.5|20
1609142400000|2020-12-28 08:00:00|109464|109364|109459|109359|109466.5|109366.5|109459|109359|16
1609142700000|2020-12-28 08:05:00|109461.5|109361.5|109553.5|109353.5|109553.5|109405|109461.5|109353|34
1609143000000|2020-12-28 08:10:00|109553|109353|109568.5|109368.5|109572|109372|109553|109353|29
1609143300000|2020-12-28 08:15:00|109569|109369|109550.5|109450.5|109575.5|109450.5|109528.5|109367|18
1609143600000|2020-12-28 08:20:00|109551|109451|109641|109441|109668.5|109490|109550|109439.5|67
1609143900000|2020-12-28 08:25:00|109638.5|109438.5|109642.3|109442.3|109643.8|109443.8|109634.5|109434.5|19
1609144200000|2020-12-28 08:30:00|109639.3|109439.3|109626.5|109426.5|109639.3|109439.3|109622.5|109422.5|17
1609144500000|2020-12-28 08:35:00|109627.5|109427.5|109583.5|109383.5|109630|109460.5|109536|109383.5|58
1609144800000|2020-12-28 08:40:00|109583|109383|109591.5|109391.5|109596.9|109461.5|109560.5|109382.5|37
1609145100000|2020-12-28 08:45:00|109592|109392|109570|109370|109592|109392|109567|109367|36
1609145400000|2020-12-28 08:50:00|109570.5|109370.5|109573|109373|109589|109389|109570.5|109370.5|21
1609145700000|2020-12-28 08:55:00|109572.5|109372.5|109576.5|109376.5|109576.5|109376.5|109572.5|109372.5|7
1609146000000|2020-12-28 09:00:00|109575.5|109375.5|109575|109375|109584.5|109384.5|109575|109375|16
1609146300000|2020-12-28 09:05:00|109576.5|109376.5|109575|109375|109582|109382|109575|109375|5
1609146600000|2020-12-28 09:10:00|109560|109360|109470|109370|109560|109380|109470|109330|5
1609146900000|2020-12-28 09:15:00|109460|109360|109423|109323|109470|109360|109422|109267.5|16
1609147200000|2020-12-28 09:20:00|109422.5|109322.5|109343.5|109243.5|109422.5|109322.5|109331.5|109231.5|31
1609147500000|2020-12-28 09:25:00|109352|109252|109448.5|109248.5|109450|109281|109352|109227.5|51
1609147800000|2020-12-28 09:30:00|109449|109249|109455|109355|109505|109360|109449|109249|36
1609148100000|2020-12-28 09:35:00|109456|109356|109569.5|109369.5|109571|109371|109456|109333|42
1609148400000|2020-12-28 09:40:00|109572|109372|109540|109340|109572.5|109372.5|109540|109340|37
1609149000000|2020-12-28 09:50:00|109534.5|109334.5|109515|109315|109534.5|109334.5|109515|109315|8
1609149300000|2020-12-28 09:55:00|109465|109365|109500.5|109300.5|109500.5|109365|109400|109243|123
1609149600000|2020-12-28 10:00:00|109502|109302|109476.5|109276.5|109502.5|109302.5|109475.5|109275.5|43
1609149900000|2020-12-28 10:05:00|109477|109277|109476.5|109276.5|109477|109277|109467.5|109267.5|29
1609150200000|2020-12-28 10:10:00|109476|109276|109500.5|109300.5|109502|109302|109476|109276|46
1609150500000|2020-12-28 10:15:00|109500|109300|109551|109337|109551|109339|109500|109300|27
1609150800000|2020-12-28 10:20:00|109552|109336|109565.5|109365.5|109565.5|109365.5|109552|109326|23
1609151400000|2020-12-28 10:30:00|109634|109434|109620|109420|109636.5|109436.5|109620|109420|27
1609151700000|2020-12-28 10:35:00|109619.5|109419.5|109615.5|109415.5|109619.5|109419.5|109615.5|109415.5|9
1609152000000|2020-12-28 10:40:00|109616.5|109416.5|109616.5|109416.5|109616.5|109416.5|109616.5|109416.5|1
1609152900000|2020-12-28 10:55:00|109617|109417|109616.5|109416.5|109617.5|109417.5|109616.5|109416.5|3
1609153200000|2020-12-28 11:00:00|109615.5|109415.5|109626.5|109426.5|109626.5|109426.5|109615.5|109415.5|2
1609153500000|2020-12-28 11:05:00|109598|109398|109589|109389|109598|109398|109589|109389|6
1609153800000|2020-12-28 11:10:00|109606|109406|109548.5|109448.5|109627|109449.5|109548.5|109389|13
1609154100000|2020-12-28 11:15:00|109543.5|109443.5|109624|109424|109624|109465|109543.5|109398|9
1609154400000|2020-12-28 11:20:00|109624.5|109424.5|109625.5|109425.5|109626|109426|109624.5|109424.5|4
1609154700000|2020-12-28 11:25:00|109626|109426|109603|109503|109639|109507.5|109602|109423.5|24
1609155000000|2020-12-28 11:30:00|109608.5|109508.5|109605.5|109505.5|109609|109509|109599.5|109499.5|15
1609155300000|2020-12-28 11:35:00|109599|109499|109641.5|109541.5|109643|109543|109599|109499|32
1609155600000|2020-12-28 11:40:00|109641|109541|109638|109538|109641|109541|109638|109538|7
1609155900000|2020-12-28 11:45:00|109637.5|109537.5|109641|109541|109665.5|109565.5|109637.5|109537.5|32
1609156200000|2020-12-28 11:50:00|109641.5|109541.5|109641.5|109541.5|109641.5|109541.5|109641.5|109541.5|1
1609156500000|2020-12-28 11:55:00|109639|109539|109639|109539|109639|109539|109639|109539|1
1609156800000|2020-12-28 12:00:00|109639.5|109539.5|109735.5|109535.5|109735.5|109576.5|109639.5|109535.5|35
1609157100000|2020-12-28 12:05:00|109736|109536|109647|109547|109736.5|109550|109646|109499.5|27
1609157400000|2020-12-28 12:10:00|109646.5|109546.5|109646.5|109546.5|109646.5|109546.5|109646.5|109546.5|1
1609157700000|2020-12-28 12:15:00|109643|109543|109644|109544|109644|109544|109643|109543|2
1609158000000|2020-12-28 12:20:00|109643.5|109543.5|109643|109543|109643.5|109543.5|109643|109543|2
1609158300000|2020-12-28 12:25:00|109641|109541|109642|109542|109642|109542|109641|109541|3
1609158600000|2020-12-28 12:30:00|109644|109544|109636.5|109536.5|109644|109544|109635.5|109535.5|12
1609159200000|2020-12-28 12:40:00|109634|109534|109634.5|109534.5|109634.5|109534.5|109634|109534|2
1609159500000|2020-12-28 12:45:00|109628.5|109528.5|109634.5|109534.5|109634.5|109534.5|109628.5|109528.5|3
1609159800000|2020-12-28 12:50:00|109635|109535|109635.5|109535.5|109635.5|109535.5|109635|109535|2
1609160400000|2020-12-28 13:00:00|109636|109536|109634.5|109534.5|109650.5|109550.5|109624|109524|28
1609160700000|2020-12-28 13:05:00|109634|109534|109640|109540|109689.5|109540|109607.5|109424|25
1609162200000|2020-12-28 13:30:00|109649|109549|109645|109545|109649|109549|109645|109545|3
1609163700000|2020-12-28 13:55:00|109644|109544|109644|109544|109644|109544|109644|109544|1
1609164000000|2020-12-28 14:00:00|109644.5|109544.5|109643|109543|109645|109545|109643|109543|5
1609164300000|2020-12-28 14:05:00|109643.5|109543.5|109643.5|109543.5|109643.5|109543.5|109643.5|109543.5|1
1609164600000|2020-12-28 14:10:00|109644|109544|109644|109544|109644|109544|109644|109544|1
1609164900000|2020-12-28 14:15:00|109643.5|109543.5|109629.5|109529.5|109643.5|109543.5|109624.5|109524.5|14
1609165200000|2020-12-28 14:20:00|109624.5|109524.5|109629.5|109529.5|109629.5|109529.5|109624.5|109524.5|5
1609165800000|2020-12-28 14:30:00|109631.5|109531.5|109645|109545|109650.5|109550.5|109630.5|109530.5|15
1609166100000|2020-12-28 14:35:00|109645.5|109545.5|109641.5|109541.5|109650|109550|109639.5|109539.5|12
1609166400000|2020-12-28 14:40:00|109628.5|109528.5|109594.5|109494.5|109641.5|109541.5|109594.5|109494.5|16
1609166700000|2020-12-28 14:45:00|109595|109495|109614.5|109514.5|109615|109515|109594.5|109494.5|7
1609167000000|2020-12-28 14:50:00|109615|109515|109615|109515|109618|109518|109615|109515|3
1609167300000|2020-12-28 14:55:00|109615.5|109515.5|109624.5|109524.5|109632|109532|109615.5|109515.5|17
1609167600000|2020-12-28 15:00:00|109624|109524|109624|109524|109624.5|109524.5|109623.5|109523.5|4
1609167900000|2020-12-28 15:05:00|109624.5|109524.5|109624.5|109524.5|109624.5|109524.5|109624.5|109524.5|1
1609168200000|2020-12-28 15:10:00|109623.5|109523.5|109623.5|109523.5|109623.5|109523.5|109623.5|109523.5|1
1609168500000|2020-12-28 15:15:00|109624.5|109524.5|109625|109525|109625|109525|109624.5|109524.5|2
1609169100000|2020-12-28 15:25:00|109624.5|109524.5|109624.5|109524.5|109624.5|109524.5|109624.5|109524.5|1
1609169400000|2020-12-28 15:30:00|109615|109515|109609.5|109509.5|109615|109515|109608.5|109508.5|7
1609169700000|2020-12-28 15:35:00|109611|109511|109612.5|109512.5|109614.5|109514.5|109609.5|109509.5|6
1609170000000|2020-12-28 15:40:00|109613.5|109513.5|109631|109531|109631.5|109531.5|109612|109512|8
1609170600000|2020-12-28 15:50:00|109630|109530|109654.5|109554.5|109655|109555|109629.5|109529.5|12
1609170900000|2020-12-28 15:55:00|109650.5|109550.5|109670|109570|109675|109575|109634.5|109534.5|28
1609171200000|2020-12-28 16:00:00|109658.5|109558.5|109650|109550|109659.5|109559.5|109646.5|109546.5|14
1609171800000|2020-12-28 16:10:00|109645|109545|109650|109550|109650|109550|109645|109545|2
1609174200000|2020-12-28 16:50:00|109640|109540|109690|109490|109690|109540|109640|109490|2
1609174800000|2020-12-28 17:00:00|109690.5|109490.5|109690.5|109490.5|109690.5|109490.5|109690.5|109490.5|1
1609175400000|2020-12-28 17:10:00|109691|109491|109660|109560|109694.5|109565.5|109660|109491|4
1609175700000|2020-12-28 17:15:00|109660.5|109560.5|109667|109567|109667|109567|109660.5|109560.5|8
1609176000000|2020-12-28 17:20:00|109668|109568|109673|109573|109673|109573|109668|109568|7
1609176300000|2020-12-28 17:25:00|109664|109564|109657|109557|109664|109564|109657|109557|19
1609176600000|2020-12-28 17:30:00|109657.5|109557.5|109650.5|109550.5|109705.5|109557.5|109650.5|109501|5
1609176900000|2020-12-28 17:35:00|109655|109555|109656|109556|109657.5|109557.5|109655|109555|8
1609177200000|2020-12-28 17:40:00|109655.5|109555.5|109655.5|109555.5|109655.5|109555.5|109655.5|109555.5|1
1609177500000|2020-12-28 17:45:00|109664|109564|109715.5|109515.5|109715.5|109564|109655.5|109510|6
1609177800000|2020-12-28 17:50:00|109719.5|109519.5|109720.5|109520.5|109720.5|109520.5|109719.5|109519.5|2
1609178100000|2020-12-28 17:55:00|109725.5|109525.5|109725.5|109525.5|109725.5|109525.5|109725.5|109525.5|1
1609179300000|2020-12-28 18:15:00|109720.5|109520.5|109720.5|109520.5|109720.5|109520.5|109720.5|109520.5|1
1609179900000|2020-12-28 18:25:00|109725.5|109525.5|109725.5|109525.5|109725.5|109525.5|109725.5|109525.5|1
1609180800000|2020-12-28 18:40:00|109705.5|109605.5|109700.5|109600.5|109750.5|109615.5|109690.5|109540.5|11
1609181100000|2020-12-28 18:45:00|109705|109605|109706.5|109606.5|109710|109610|109700|109600|8
1609181400000|2020-12-28 18:50:00|109705|109605|109705|109605|109705|109605|109705|109605|1
1609181700000|2020-12-28 18:55:00|109710|109610|109715|109615|109715|109615|109710|109610|2
1609182000000|2020-12-28 19:00:00|109710|109610|109715|109615|109715|109615|109710|109610|2
1609182300000|2020-12-28 19:05:00|109710|109610|109710|109610|109715|109615|109710|109610|3
1609182600000|2020-12-28 19:10:00|109711|109611|109720|109620|109725|109625|109711|109611|8
1609182900000|2020-12-28 19:15:00|109725|109625|109720|109620|109725|109625|109715|109615|5
1609183200000|2020-12-28 19:20:00|109718|109618|109715|109615|109725|109625|109715|109615|4
1609184100000|2020-12-28 19:35:00|109705|109605|109705|109605|109705|109605|109705|109605|1
1609184400000|2020-12-28 19:40:00|109688|109588|109725.5|109525.5|109731.5|109588|109688|109525.5|13
1609185000000|2020-12-28 19:50:00|109730.5|109530.5|109735.5|109535.5|109735.5|109535.5|109730.5|109530.5|2
1609185300000|2020-12-28 19:55:00|109730.5|109530.5|109730.5|109530.5|109730.5|109530.5|109730.5|109530.5|1
1609186200000|2020-12-28 20:10:00|109720.5|109620.5|109740.5|109540.5|109750.5|109620.5|109720|109525.5|7
1609186500000|2020-12-28 20:15:00|109665.5|109565.5|109710.5|109510.5|109740.5|109565.5|109645.5|109495.5|16
1609186800000|2020-12-28 20:20:00|109695.5|109495.5|109680.5|109480.5|109715.5|109515.5|109680.5|109480.5|14
1609187100000|2020-12-28 20:25:00|109630.5|109530.5|109785|109585|109785|109585|109630.5|109505.5|20
1609187400000|2020-12-28 20:30:00|109780|109580|109749|109549|109790|109630|109715|109549|29
1609187700000|2020-12-28 20:35:00|109747|109547|109715.5|109515.5|109747|109547|109715.5|109515.5|8
1609188000000|2020-12-28 20:40:00|109715|109515|109710.5|109510.5|109715|109515|109710|109510|3
1609188300000|2020-12-28 20:45:00|109715.5|109515.5|109710.5|109510.5|109715.5|109515.5|109710.5|109510.5|2
1609188900000|2020-12-28 20:55:00|109705.5|109505.5|109705.5|109505.5|109705.5|109505.5|109705.5|109505.5|1
1609203600000|2020-12-29 01:00:00|109567|109467|109563|109463|109576|109476|109547|109447|67
1609203900000|2020-12-29 01:05:00|109557|109457|109567|109467|109581.5|109481.5|109557|109457|38
1609204200000|2020-12-29 01:10:00|109568|109468|109557|109457|109582|109482|109557|109457|44
1609204500000|2020-12-29 01:15:00|109557.5|109457.5|109577|109477|109583|109483|109557|109457|41
1609204800000|2020-12-29 01:20:00|109575.5|109475.5|109565|109465|109583|109483|109556|109456|86
1609205100000|2020-12-29 01:25:00|109564|109464|109557|109457|109567|109467|109542.5|109442.5|40
1609205400000|2020-12-29 01:30:00|109547|109447|109533|109433|109547|109447|109522|109422|70
1609205700000|2020-12-29 01:35:00|109527|109427|109512|109412|109533|109433|109486.5|109386.5|56
1609206000000|2020-12-29 01:40:00|109513|109413|109473|109373|109517|109417|109445.8|109345.8|90
1609206300000|2020-12-29 01:45:00|109472|109372|109400|109300|109473|109373|109390|109290|202
1609206600000|2020-12-29 01:50:00|109406.5|109306.5|109435|109335|109435|109335|109380|109280|92
1609206900000|2020-12-29 01:55:00|109430|109330|109465.5|109365.5|109465.5|109365.5|109425|109325|49
1609207200000|2020-12-29 02:00:00|109460|109360|109530.5|109430.5|109540.5|109440.5|109460|109360|117
1609207500000|2020-12-29 02:05:00|109525|109425|109460.5|109360.5|109540.5|109440.5|109450.5|109350.5|75
1609207800000|2020-12-29 02:10:00|109465.5|109365.5|109475|109375|109475|109375|109420.5|109320.5|61
1609208100000|2020-12-29 02:15:00|109470|109370|109422.5|109322.5|109475|109375|109398|109298|78
1609208400000|2020-12-29 02:20:00|109424.5|109324.5|109422|109322|109435|109335|109382|109282|72
1609208700000|2020-12-29 02:25:00|109416.3|109316.3|109392|109292|109430|109330|109391.8|109291.8|47
1609209000000|2020-12-29 02:30:00|109386.3|109286.3|109340|109240|109390|109290|109338.3|109238.3|132
1609209300000|2020-12-29 02:35:00|109342|109242|109350|109250|109383.5|109283.5|109342|109242|70
1609209600000|2020-12-29 02:40:00|109345.8|109245.8|109265.5|109165.5|109345.8|109245.8|109245|109145|164
1609209900000|2020-12-29 02:45:00|109256.8|109156.8|109196|109096|109260.5|109160.5|109185.4|109085.4|162
1609210200000|2020-12-29 02:50:00|109180.5|109080.5|109207.5|109107.5|109207.5|109107.5|109159.5|109059.5|91
1609210500000|2020-12-29 02:55:00|109206.5|109106.5|109225|109125|109245.5|109145.5|109195.5|109095.5|74
1609210800000|2020-12-29 03:00:00|109235|109135|109194.5|109094.5|109235|109135|109170|109070|91
1609211100000|2020-12-29 03:05:00|109195|109095|109240|109140|109245.5|109145.5|109190|109090|48
1609211400000|2020-12-29 03:10:00|109235|109135|109228|109128|109245|109145|109225|109125|21
1609211700000|2020-12-29 03:15:00|109235|109135|109228|109128|109235|109135|109219|109119|15
1609212000000|2020-12-29 03:20:00|109224.5|109124.5|109227|109127|109229|109129|109219|109119|27
1609212300000|2020-12-29 03:25:00|109226.6|109126.6|109235|109135|109239|109139|109224.6|109124.6|11
1609212600000|2020-12-29 03:30:00|109238.5|109138.5|109215|109115|109238.5|109138.5|109215|109115|12
1609212900000|2020-12-29 03:35:00|109209|109109|109225.5|109125.5|109230|109130|109208|109108|43
1609213200000|2020-12-29 03:40:00|109225|109125|109233|109133|109243|109143|109208|109108|42
1609213500000|2020-12-29 03:45:00|109227|109127|109230|109130|109243|109143|109227|109127|19
1609213800000|2020-12-29 03:50:00|109240|109140|109238.5|109138.5|109257|109157|109230|109130|32
1609214100000|2020-12-29 03:55:00|109238|109138|109215.5|109115.5|109260|109160|109215.4|109115.4|62
1609214400000|2020-12-29 04:00:00|109205.5|109105.5|109200|109100|109205.5|109105.5|109180|109080|56
1609214700000|2020-12-29 04:05:00|109205|109105|109200|109100|109210|109110|109180|109080|46
1609215000000|2020-12-29 04:10:00|109195|109095|109170|109070|109195|109095|109130.5|109030.5|66
1609215300000|2020-12-29 04:15:00|109175|109075|109170|109070|109190.5|109090.5|109160|109060|83
1609215600000|2020-12-29 04:20:00|109173.5|109073.5|109240.5|109140.5|109241|109141|109173.5|109073.5|62
1609215900000|2020-12-29 04:25:00|109245.5|109145.5|109260|109160|109260.5|109160.5|109240|109140|65
1609216200000|2020-12-29 04:30:00|109265|109165|109214|109114|109280|109180|109210|109110|61
1609216500000|2020-12-29 04:35:00|109210|109110|109220|109120|109220|109120|109205|109105|16
1609216800000|2020-12-29 04:40:00|109208.8|109108.8|109210|109110|109230|109130|109180|109080|48
1609217100000|2020-12-29 04:45:00|109205|109105|109215|109115|109215|109115|109200|109100|22
1609217400000|2020-12-29 04:50:00|109221.9|109121.9|109210|109110|109255.5|109155.5|109210|109110|56
1609217700000|2020-12-29 04:55:00|109215|109115|109233.5|109133.5|109240|109140|109210|109110|52
1609218000000|2020-12-29 05:00:00|109233|109133|109260|109160|109260.8|109160.8|109214.5|109114.5|51
1609218300000|2020-12-29 05:05:00|109257.5|109157.5|109242.5|109142.5|109260|109160|109240|109140|18
1609218600000|2020-12-29 05:10:00|109240|109140|109210|109110|109245|109145|109210|109110|49
1609218900000|2020-12-29 05:15:00|109215|109115|109225|109125|109225|109125|109210|109110|25
1609219200000|2020-12-29 05:20:00|109215|109115|109205|109105|109220|109120|109204.4|109104.4|15
1609219500000|2020-12-29 05:25:00|109207.8|109107.8|109220|109120|109220|109120|109197.3|109097.3|23
1609219800000|2020-12-29 05:30:00|109215|109115|109210|109110|109215|109115|109205|109105|16
1609220100000|2020-12-29 05:35:00|109205|109105|109190|109090|109210|109110|109190|109090|21
1609220400000|2020-12-29 05:40:00|109180|109080|109185|109085|109190|109090|109167|109067|28
1609220700000|2020-12-29 05:45:00|109186|109086|109218|109118|109228|109128|109177|109077|53
1609221000000|2020-12-29 05:50:00|109214|109114|109224|109124|109224|109124|109207|109107|54
1609221300000|2020-12-29 05:55:00|109233|109133|109228|109128|109234|109134|109212|109112|33
1609221600000|2020-12-29 06:00:00|109233|109133|109187|109087|109234|109134|109178|109078|47
1609221900000|2020-12-29 06:05:00|109188|109088|109196.1|109096.1|109199.6|109099.6|109157.3|109057.3|89
1609222200000|2020-12-29 06:10:00|109202|109102|109175|109075|109205|109105|109165|109065|26
1609222500000|2020-12-29 06:15:00|109182|109082|109195|109095|109201|109101|109175|109075|24
1609222800000|2020-12-29 06:20:00|109192|109092|109215|109115|109215|109115|109192|109092|24
1609223100000|2020-12-29 06:25:00|109217|109117|109222.5|109122.5|109231.5|109131.5|109195.5|109095.5|63
1609223400000|2020-12-29 06:30:00|109226.5|109126.5|109232.5|109132.5|109232.5|109132.5|109221.5|109121.5|17
1609223700000|2020-12-29 06:35:00|109241|109141|109226.5|109126.5|109267.5|109142.5|109210.5|109064.5|22
1609224000000|2020-12-29 06:40:00|109230.5|109130.5|109285|109185|109334|109234|109230.5|109130.5|38
1609224300000|2020-12-29 06:45:00|109280|109180|109305.5|109205.5|109330|109230|109275|109175|52
1609224600000|2020-12-29 06:50:00|109295.5|109195.5|109335|109235|109335|109235|109290.5|109190.5|14
1609224900000|2020-12-29 06:55:00|109325|109225|109292|109192|109325|109225|109291|109191|11
1609225200000|2020-12-29 07:00:00|109293|109193|109245.5|109145.5|109294.5|109194.5|109240|109140|18
1609225500000|2020-12-29 07:05:00|109250.5|109150.5|109240.5|109140.5|109255.5|109155.5|109240.5|109140.5|4
1609225800000|2020-12-29 07:10:00|109255.5|109155.5|109274.5|109074.5|109274.5|109170.5|109223|109073|21
1609226100000|2020-12-29 07:15:00|109275|109075|109255.5|109155.5|109275|109155.5|109220|109065|10
1609226400000|2020-12-29 07:20:00|109250.5|109150.5|109235|109135|109250.5|109150.5|109225|109125|8
1609227000000|2020-12-29 07:30:00|109224.8|109124.8|109253.8|109153.8|109255|109155|109224.8|109033|22
1609227300000|2020-12-29 07:35:00|109255|109155|109255|109155|109274.8|109174.8|109240|109140|18
1609227600000|2020-12-29 07:40:00|109254.1|109154.1|109280.5|109180.5|109299.5|109199.5|109231|109131|21
1609227900000|2020-12-29 07:45:00|109291|109191|109405.2|109205.2|109430.4|109230.5|109291|109173|67
1609228200000|2020-12-29 07:50:00|109404.7|109204.7|109408.2|109208.2|109408.7|109208.7|109404.7|109204.7|10
1609228500000|2020-12-29 07:55:00|109407.2|109207.2|109370|109270|109425|109270|109340|109205|18
1609228800000|2020-12-29 08:00:00|109370.5|109270.5|109340|109240|109394.3|109279.5|109334|109167.5|33
1609229100000|2020-12-29 08:05:00|109335|109235|109355|109255|109370.5|109270.5|109335|109235|11
1609229400000|2020-12-29 08:10:00|109350|109250|109370|109270|109380|109280|109340|109240|12
1609229700000|2020-12-29 08:15:00|109370.5|109270.5|109380|109280|109389|109289|109355.5|109255.5|18
1609230000000|2020-12-29 08:20:00|109390.5|109290.5|109486|109286|109498|109362|109390.5|109284|37
1609230300000|2020-12-29 08:25:00|109486.5|109286.5|109480|109280|109487|109287|109471.5|109271.5|13
1609230600000|2020-12-29 08:30:00|109474.3|109274.3|109474|109274|109477.3|109277.3|109468.8|109268.8|17
1609230900000|2020-12-29 08:35:00|109473.5|109273.5|109453.5|109253.5|109473.5|109273.5|109453.5|109253.5|20
1609231200000|2020-12-29 08:40:00|109453|109253|109403|109303|109453|109303|109402|109252.5|4
1609231500000|2020-12-29 08:45:00|109416|109316|109435|109335|109488.4|109351|109414.9|109269.5|25
1609231800000|2020-12-29 08:50:00|109435.5|109335.5|109420|109320|109435.5|109335.5|109420|109320|8
1609232100000|2020-12-29 08:55:00|109421.4|109321.4|109425|109325|109436.8|109336.8|109420|109320|4
1609232400000|2020-12-29 09:00:00|109502.3|109302.3|109470.5|109270.5|109502.3|109343.8|109430|109270.5|23
1609233000000|2020-12-29 09:10:00|109473.2|109273.2|109485.5|109285.5|109485.5|109345.5|109445.5|109270.5|5
1609233300000|2020-12-29 09:15:00|109419|109319|109435.5|109335.5|109435.5|109335.5|109419|109319|2
1609233600000|2020-12-29 09:20:00|109421.6|109321.6|109485.5|109285.5|109490.5|109321.6|109415.5|109285.5|4
1609233900000|2020-12-29 09:25:00|109475.5|109275.5|109470.5|109270.5|109475.5|109275.5|109470|109270|4
1609234200000|2020-12-29 09:30:00|109465.5|109265.5|109395.5|109295.5|109465.5|109300.5|109390.5|109240.5|15
1609234500000|2020-12-29 09:35:00|109390.5|109290.5|109430.5|109230.5|109432|109290.5|109385.5|109228|10
1609234800000|2020-12-29 09:40:00|109430|109230|109429.5|109229.5|109430.5|109230.5|109429.5|109229.5|3
1609235100000|2020-12-29 09:45:00|109429|109229|109430.5|109230.5|109430.5|109230.5|109425.5|109225.5|4
1609235700000|2020-12-29 09:55:00|109423.9|109223.9|109413|109213|109423.9|109223.9|109410.5|109210.5|5
1609236000000|2020-12-29 10:00:00|109414.5|109214.5|109405.5|109205.5|109414.5|109214.5|109405|109205|11
1609236300000|2020-12-29 10:05:00|109406|109206|109422.5|109222.5|109422.5|109222.5|109406|109206|9
1609236600000|2020-12-29 10:10:00|109420.5|109220.5|109400|109200|109420.5|109220.5|109400|109200|10
1609236900000|2020-12-29 10:15:00|109395.5|109195.5|109400.5|109200.5|109400.5|109200.5|109395.5|109195.5|4
1609237200000|2020-12-29 10:20:00|109404|109204|109410|109210|109410.5|109210.5|109404|109204|4
1609237500000|2020-12-29 10:25:00|109409|109209|109430.5|109230.5|109434.5|109234.5|109400.5|109200.5|11
1609237800000|2020-12-29 10:30:00|109426.5|109226.5|109430.5|109230.5|109430.5|109230.5|109425.5|109225.5|8
1609238100000|2020-12-29 10:35:00|109431.5|109231.5|109441.4|109241.4|109465.5|109302.1|109402.1|109231.5|26
1609238400000|2020-12-29 10:40:00|109442.4|109242.4|109431|109231|109445.2|109245.2|109428.1|109228.1|14
1609238700000|2020-12-29 10:45:00|109432.5|109232.5|109429.7|109229.7|109433|109233|109429.7|109229.7|10
1609239000000|2020-12-29 10:50:00|109429.2|109229.2|109410|109210|109429.2|109229.2|109410|109210|7
1609239300000|2020-12-29 10:55:00|109410.4|109210.4|109413.4|109213.4|109413.4|109213.4|109410.4|109210.4|4
1609239600000|2020-12-29 11:00:00|109412|109212|109410.5|109210.5|109412|109212|109410.5|109210.5|3
1609239900000|2020-12-29 11:05:00|109411.5|109211.5|109424.5|109224.5|109424.5|109224.5|109411.5|109211.5|7
1609240200000|2020-12-29 11:10:00|109390|109290|109459.5|109259.5|109475.5|109290|109390|109259.5|36
1609240500000|2020-12-29 11:15:00|109451.7|109251.7|109449.7|109249.7|109451.7|109251.7|109449.7|109249.7|3
1609240800000|2020-12-29 11:20:00|109455.3|109255.3|109452.9|109252.9|109455.3|109255.3|109452.9|109252.9|2
1609241100000|2020-12-29 11:25:00|109446.2|109246.2|109444.2|109244.2|109446.2|109246.2|109444.2|109244.2|2
1609242300000|2020-12-29 11:45:00|109445|109245|109445|109245|109445|109245|109445|109245|1
1609242600000|2020-12-29 11:50:00|109448|109248|109434.5|109234.5|109448|109248|109434.5|109234.5|6
1609243200000|2020-12-29 12:00:00|109430|109230|109432.5|109232.5|109432.5|109232.5|109422|109222|8
1609243500000|2020-12-29 12:05:00|109428.5|109228.5|109425.9|109225.9|109428.5|109228.5|109425.9|109225.9|3
1609244100000|2020-12-29 12:15:00|109358|109258|109399.5|109199.5|109425.2|109258|109358|109199.5|9
1609244400000|2020-12-29 12:20:00|109396.4|109196.4|109390|109190|109396.4|109196.4|109390|109190|6
1609244700000|2020-12-29 12:25:00|109390.9|109190.9|109391.5|109191.5|109391.5|109237.9|109337.9|109178.5|15
1609245000000|2020-12-29 12:30:00|109391|109191|109389.3|109189.3|109394|109194|109388.8|109188.8|22
1609245300000|2020-12-29 12:35:00|109389.8|109189.8|109389.8|109189.8|109389.8|109189.8|109389.8|109189.8|1
1609245600000|2020-12-29 12:40:00|109388.8|109188.8|109389.3|109189.3|109389.3|109189.3|109388.8|109188.8|2
1609245900000|2020-12-29 12:45:00|109388.8|109188.8|109377.5|109177.5|109388.8|109188.8|109374.5|109174.5|9
1609246200000|2020-12-29 12:50:00|109378|109178|109378|109178|109378|109178|109378|109178|1
1609247100000|2020-12-29 13:05:00|109382.5|109182.5|109420.5|109220.5|109422.5|109222.5|109382.5|109182.5|28
1609247400000|2020-12-29 13:10:00|109424.5|109224.5|109424.5|109224.5|109428.7|109228.7|109424.5|109224.5|3
1609247700000|2020-12-29 13:15:00|109425.5|109225.5|109464.5|109264.5|109467.5|109304.6|109401.4|109224.5|19
1609248000000|2020-12-29 13:20:00|109404.5|109304.5|109483.5|109283.5|109483.5|109316.6|109404.5|109237|12
1609248300000|2020-12-29 13:25:00|109484|109284|109474.5|109274.5|109484.5|109284.5|109464.6|109264.6|14
1609248600000|2020-12-29 13:30:00|109476.5|109276.5|109478.5|109278.5|109484.5|109284.5|109476.5|109276.5|9
1609248900000|2020-12-29 13:35:00|109484|109284|109484.5|109284.5|109484.5|109335.3|109428|109278.5|14
1609249200000|2020-12-29 13:40:00|109483.5|109283.5|109484|109284|109484|109284|109483.5|109283.5|4
1609249500000|2020-12-29 13:45:00|109484.5|109284.5|109519|109319|109519|109319|109484.5|109284.5|5
1609249800000|2020-12-29 13:50:00|109513.5|109313.5|109461.5|109361.5|109513.5|109362|109457|109308.6|10
1609250100000|2020-12-29 13:55:00|109464|109364|109483.6|109283.6|109487.2|109387.2|109451.5|109274.6|28
1609250400000|2020-12-29 14:00:00|109484.5|109284.5|109440|109340|109499.5|109354.5|109440|109284.5|10
1609250700000|2020-12-29 14:05:00|109439|109339|109419.5|109319.5|109441.5|109341.5|109415|109315|13
1609251300000|2020-12-29 14:15:00|109414.5|109314.5|109428|109228|109453|109319.5|109414.5|109221|41
1609251600000|2020-12-29 14:20:00|109428.5|109228.5|109430|109230|109430|109230|109424.5|109224.5|14
1609251900000|2020-12-29 14:25:00|109429.5|109229.5|109447.5|109247.5|109447.5|109247.5|109427.5|109227.5|21
1609252200000|2020-12-29 14:30:00|109449.5|109249.5|109406.5|109306.5|109456.5|109308|109406.5|109249.5|18
1609252500000|2020-12-29 14:35:00|109406|109306|109403|109303|109406|109306|109403|109303|5
1609252800000|2020-12-29 14:40:00|109402|109302|109427.5|109327.5|109438|109338|109402|109302|34
1609253100000|2020-12-29 14:45:00|109429|109329|109427.5|109327.5|109437.5|109337.5|109419|109319|30
1609253400000|2020-12-29 14:50:00|109425.5|109325.5|109439|109339|109439|109339|109418|109318|20
1609253700000|2020-12-29 14:55:00|109439.5|109339.5|109459|109359|109475|109375|109439|109339|38
1609254000000|2020-12-29 15:00:00|109458.5|109358.5|109503|109303|109505|109361|109449.5|109302|22
1609254300000|2020-12-29 15:05:00|109504.5|109304.5|109505.5|109305.5|109506.5|109306.5|109503|109303|8
1609254600000|2020-12-29 15:10:00|109507.5|109307.5|109475|109375|109513.5|109377|109460|109307.5|28
1609254900000|2020-12-29 15:15:00|109476.5|109376.5|109465|109365|109498.5|109398.5|109451|109351|60
1609255200000|2020-12-29 15:20:00|109463|109363|109453.5|109353.5|109463|109363|109425.5|109325.5|60
1609255500000|2020-12-29 15:25:00|109454.5|109354.5|109449|109349|109459.5|109359.5|109421|109321|41
1609255800000|2020-12-29 15:30:00|109450.5|109350.5|109396.5|109296.5|109458.5|109358.5|109366.5|109266.5|78
1609256100000|2020-12-29 15:35:00|109400.5|109300.5|109430|109230|109471|109312|109376|109229|70
1609256400000|2020-12-29 15:40:00|109362|109262|109370.5|109270.5|109414.5|109297|109362|109192.5|56
1609256700000|2020-12-29 15:45:00|109371|109271|109370.5|109270.5|109371|109271|109370.5|109270.5|2
1609257000000|2020-12-29 15:50:00|109371|109271|109344|109244|109426.5|109288.5|109330|109191.5|82
1609257300000|2020-12-29 15:55:00|109342|109242|109337|109237|109353.5|109253.5|109329|109229|36
1609257600000|2020-12-29 16:00:00|109336.5|109236.5|109342.5|109242.5|109430.5|109273|109330|109170|35
1609257900000|2020-12-29 16:05:00|109343|109243|109394.5|109194.5|109409.6|109247.5|109333|109194.5|23
1609258200000|2020-12-29 16:10:00|109339.5|109239.5|109317.5|109217.5|109339.5|109239.5|109317.5|109217.5|8
1609258500000|2020-12-29 16:15:00|109317|109217|109329.5|109229.5|109417|109262.5|109311|109193.5|61
1609258800000|2020-12-29 16:20:00|109328.5|109228.5|109320|109220|109328.5|109228.5|109320|109220|14
1609259100000|2020-12-29 16:25:00|109321|109221|109295.5|109195.5|109331|109231|109295.5|109195.5|21
1609259400000|2020-12-29 16:30:00|109291|109191|109294|109194|109303|109203|109283|109183|24
1609259700000|2020-12-29 16:35:00|109300|109200|109294.5|109194.5|109340|109240|109292.5|109192.5|19
1609260000000|2020-12-29 16:40:00|109284.5|109184.5|109360.5|109160.5|109360.5|109199.5|109275.5|109151.5|33
1609260300000|2020-12-29 16:45:00|109365|109165|109285|109185|109368|109190|109285|109140|16
1609260600000|2020-12-29 16:50:00|109280|109180|109308.5|109208.5|109316.5|109216.5|109258|109112|47
1609260900000|2020-12-29 16:55:00|109310|109210|109320|109220|109380|109238.5|109310|109154.5|43
1609261200000|2020-12-29 17:00:00|109320.5|109220.5|109330|109230|109410.5|109250|109296|109196|19
1609261500000|2020-12-29 17:05:00|109330.5|109230.5|109280.5|109180.5|109368.5|109230.5|109260|109125|37
1609261800000|2020-12-29 17:10:00|109280|109180|109285.5|109085.5|109356.5|109206.5|109255|109085|55
1609262100000|2020-12-29 17:15:00|109280.5|109080.5|109280|109080|109280.5|109080.5|109280|109080|2
1609262400000|2020-12-29 17:20:00|109232|109132|109293|109093|109303|109132|109232|109087|40
1609262700000|2020-12-29 17:25:00|109292.5|109092.5|109305.5|109105.5|109305.5|109105.5|109292.5|109092.5|11
1609263000000|2020-12-29 17:30:00|109300.5|109100.5|109260.5|109160.5|109310.5|109160.5|109260.5|109100.5|4
1609263600000|2020-12-29 17:40:00|109260|109160|109265|109165|109265|109165|109255.5|109155.5|4
1609263900000|2020-12-29 17:45:00|109264|109164|109280|109180|109283|109183|109263.5|109163.5|18
1609264200000|2020-12-29 17:50:00|109278.5|109178.5|109278|109178|109283.5|109183.5|109268|109168|9
1609264500000|2020-12-29 17:55:00|109276.5|109176.5|109254|109154|109278|109178|109254|109154|19
1609264800000|2020-12-29 18:00:00|109232|109132|109246|109146|109255|109155|109228|109128|24
1609265100000|2020-12-29 18:05:00|109247|109147|109250|109150|109253|109153|109247|109147|11
1609265400000|2020-12-29 18:10:00|109249|109149|109240.5|109140.5|109249|109149|109226.5|109126.5|24
1609265700000|2020-12-29 18:15:00|109274.5|109174.5|109235|109135|109307|109175.5|109235|109080.5|38
1609266000000|2020-12-29 18:20:00|109245|109145|109245|109145|109245|109145|109245|109145|1
1609266300000|2020-12-29 18:25:00|109251|109151|109226|109126|109265|109165|109222.5|109122.5|31
1609266600000|2020-12-29 18:30:00|109225.5|109125.5|109241.5|109141.5|109247.5|109147.5|109225.5|109125.5|19
1609266900000|2020-12-29 18:35:00|109242|109142|109245|109145|109245|109145|109242|109142|6
1609267200000|2020-12-29 18:40:00|109246.5|109146.5|109260|109160|109261.5|109161.5|109246.5|109146.5|12
1609267500000|2020-12-29 18:45:00|109261|109161|109262|109162|109262|109162|109261|109161|2
1609267800000|2020-12-29 18:50:00|109260|109160|109248.5|109148.5|109260|109160|109247.5|109147.5|6
1609268100000|2020-12-29 18:55:00|109248|109148|109251|109151|109251|109151|109238|109138|14
1609268400000|2020-12-29 19:00:00|109248.5|109148.5|109253.5|109153.5|109266.5|109166.5|109248.5|109148.5|14
1609268700000|2020-12-29 19:05:00|109253|109153|109267|109167|109271.5|109171.5|109252.5|109152.5|10
1609269300000|2020-12-29 19:15:00|109266|109166|109265.5|109165.5|109266|109166|109265.5|109165.5|2
1609269900000|2020-12-29 19:25:00|109256|109156|109243|109143|109256|109156|109240.5|109140.5|11
1609270200000|2020-12-29 19:30:00|109244|109144|109246|109146|109246.5|109146.5|109244|109144|3
1609270500000|2020-12-29 19:35:00|109255.5|109155.5|109261.5|109161.5|109261.5|109161.5|109255.5|109155.5|7
1609271100000|2020-12-29 19:45:00|109255|109155|109246.5|109146.5|109255|109155|109246|109146|4
1609271400000|2020-12-29 19:50:00|109235|109135|109237.5|109137.5|109237.5|109137.5|109235|109135|5
1609271700000|2020-12-29 19:55:00|109238|109138|109239|109139|109240|109140|109238|109138|4
1609272000000|2020-12-29 20:00:00|109249|109149|109265.5|109165.5|109272.5|109172.5|109248|109148|8
1609272600000|2020-12-29 20:10:00|109265|109165|109255|109155|109269|109169|109255|109155|4
1609272900000|2020-12-29 20:15:00|109260.5|109160.5|109270|109170|109270|109170|109260.5|109160.5|2
1609273500000|2020-12-29 20:25:00|109274|109174|109272|109172|109277|109177|109269|109169|5
1609274100000|2020-12-29 20:35:00|109264|109164|109264|109164|109264|109164|109264|109164|1
1609274700000|2020-12-29 20:45:00|109269|109169|109283|109183|109283|109183|109269|109169|9
1609275300000|2020-12-29 20:55:00|109279|109179|109279|109179|109279|109179|109279|109179|1
1609290000000|2020-12-30 01:00:00|109067.5|108967.5|109083|108983|109087|108987|109052.5|108952.5|45
1609290300000|2020-12-30 01:05:00|109075|108975|109015.5|108915.5|109075|108975|109015.5|108915.5|43
1609290600000|2020-12-30 01:10:00|109014|108914|109000|108900|109015.5|108915.5|108967.5|108867.5|170
1609290900000|2020-12-30 01:15:00|108992|108892|109026.5|108926.5|109028.5|108928.5|108977|108877|117
1609291200000|2020-12-30 01:20:00|109027.5|108927.5|109044|108944|109064|108964|109024|108924|76
1609291500000|2020-12-30 01:25:00|109048|108948|108995|108895|109048|108948|108974|108874|54
1609291800000|2020-12-30 01:30:00|109001|108901|108965|108865|109010.5|108910.5|108955.5|108855.5|91
1609292100000|2020-12-30 01:35:00|108970|108870|108943|108843|108975|108875|108933|108833|130
1609292400000|2020-12-30 01:40:00|108942|108842|108952.5|108852.5|109002.5|108902.5|108942|108842|152
1609292700000|2020-12-30 01:45:00|108953|108853|108971|108871|108981.5|108881.5|108952.5|108852.5|85
1609293000000|2020-12-30 01:50:00|108963.5|108863.5|108952.5|108852.5|108973.5|108873.5|108952.5|108852.5|83
1609293300000|2020-12-30 01:55:00|108953|108853|108965.5|108865.5|108970.5|108870.5|108944|108844|73
1609293600000|2020-12-30 02:00:00|108960.5|108860.5|108959|108859|108960.5|108860.5|108940.5|108840.5|60
1609293900000|2020-12-30 02:05:00|108960.5|108860.5|108960.5|108860.5|108967.5|108867.5|108950.5|108850.5|29
1609294200000|2020-12-30 02:10:00|108950.8|108850.8|108905.5|108805.5|108959.3|108859.3|108892.5|108792.5|63
1609294500000|2020-12-30 02:15:00|108909.8|108809.8|108910.5|108810.5|108915.5|108815.5|108905|108805|34
1609294800000|2020-12-30 02:20:00|108905.5|108805.5|108874.5|108774.5|108910.5|108810.5|108860|108760|72
1609295100000|2020-12-30 02:25:00|108874|108774|108842|108742|108874|108774|108842|108742|32
1609295400000|2020-12-30 02:30:00|108833.6|108733.6|108803|108703|108842|108742|108802|108702|65
1609295700000|2020-12-30 02:35:00|108810.5|108710.5|108803.5|108703.5|108839.5|108739.5|108802.5|108702.5|26
1609296000000|2020-12-30 02:40:00|108803|108703|108764.5|108664.5|108807|108707|108759.5|108659.5|49
1609296300000|2020-12-30 02:45:00|108764|108664|108740|108640|108779|108679|108727|108627|90
1609296600000|2020-12-30 02:50:00|108742|108642|108655|108555|108760|108660|108655|108555|106
1609296900000|2020-12-30 02:55:00|108645|108545|108625.5|108525.5|108660.5|108560.5|108590.5|108490.5|140
1609297200000|2020-12-30 03:00:00|108622|108522|108710.5|108610.5|108714.5|108614.5|108620.5|108520.5|97
1609297500000|2020-12-30 03:05:00|108714.5|108614.5|108705|108605|108734.5|108634.5|108705|108605|59
1609297800000|2020-12-30 03:10:00|108707|108607|108718|108618|108727|108627|108707|108607|17
1609298100000|2020-12-30 03:15:00|108715.5|108615.5|108730|108630|108734|108634|108707|108607|77
1609298400000|2020-12-30 03:20:00|108725|108625|108710|108610|108730|108630|108710|108610|11
1609298700000|2020-12-30 03:25:00|108714|108614|108726|108626|108727|108627|108690.5|108590.5|28
1609299000000|2020-12-30 03:30:00|108724.5|108624.5|108698|108598|108746|108646|108695|108595|47
1609299300000|2020-12-30 03:35:00|108705.5|108605.5|108718.5|108618.5|108725.5|108625.5|108686|108586|39
1609299600000|2020-12-30 03:40:00|108715|108615|108705.5|108605.5|108719|108619|108693|108593|54
1609299900000|2020-12-30 03:45:00|108705|108605|108733.5|108633.5|108736|108636|108696.5|108596.5|82
1609300200000|2020-12-30 03:50:00|108732.5|108632.5|108694.5|108594.5|108732.5|108632.5|108690|108590|45
1609300500000|2020-12-30 03:55:00|108695|108595|108694.5|108594.5|108696|108596|108692|108592|17
1609300800000|2020-12-30 04:00:00|108695.5|108595.5|108695.5|108595.5|108697.5|108597.5|108687.5|108587.5|52
1609301100000|2020-12-30 04:05:00|108694.5|108594.5|108674.5|108574.5|108695.5|108595.5|108674|108574|50
1609301400000|2020-12-30 04:10:00|108677.5|108577.5|108640.5|108540.5|108677.5|108577.5|108640.5|108540.5|17
1609301700000|2020-12-30 04:15:00|108644.5|108544.5|108645|108545|108654|108554|108637|108537|25
1609302000000|2020-12-30 04:20:00|108647|108547|108654|108554|108664.5|108564.5|108644|108544|80
1609302300000|2020-12-30 04:25:00|108652.5|108552.5|108677|108577|108678|108578|108647|108547|21
1609302600000|2020-12-30 04:30:00|108675|108575|108660|108560|108677|108577|108655|108555|22
1609302900000|2020-12-30 04:35:00|108665|108565|108666|108566|108678|108578|108665|108565|39
1609303200000|2020-12-30 04:40:00|108665.5|108565.5|108635|108535|108669|108569|108635|108535|24
1609303500000|2020-12-30 04:45:00|108625|108525|108595|108495|108625|108525|108585|108485|29
1609303800000|2020-12-30 04:50:00|108585.3|108485.3|108590|108490|108590|108490|108565|108465|18
1609304100000|2020-12-30 04:55:00|108585|108485|108580|108480|108595|108495|108580|108480|25
1609304400000|2020-12-30 05:00:00|108585|108485|108570.5|108470.5|108585|108485|108555|108455|30
1609304700000|2020-12-30 05:05:00|108570.7|108470.7|108585|108485|108590.5|108490.5|108570.5|108470.5|40
1609305000000|2020-12-30 05:10:00|108590|108490|108590|108490|108590.5|108490.5|108585|108485|18
1609305300000|2020-12-30 05:15:00|108590.5|108490.5|108595.5|108495.5|108597|108497|108590|108490|28
1609305600000|2020-12-30 05:20:00|108595|108495|108605.5|108505.5|108624|108524|108595|108495|65
1609305900000|2020-12-30 05:25:00|108606|108506|108605.5|108505.5|108622.5|108522.5|108602|108502|148
1609306200000|2020-12-30 05:30:00|108607.5|108507.5|108612|108512|108629.2|108529.2|108604.8|108504.8|46
1609306500000|2020-12-30 05:35:00|108617.5|108517.5|108698|108598|108700|108600|108617.5|108517.5|106
1609306800000|2020-12-30 05:40:00|108692.5|108592.5|108678.5|108578.5|108721.3|108621.3|108676|108576|103
1609307100000|2020-12-30 05:45:00|108676.5|108576.5|108644|108544|108680.5|108580.5|108635|108535|84
1609307400000|2020-12-30 05:50:00|108652.4|108552.4|108626|108526|108667|108567|108626|108526|47
1609307700000|2020-12-30 05:55:00|108626.5|108526.5|108668|108568|108668|108568|108626.5|108526.5|37
1609308000000|2020-12-30 06:00:00|108667|108567|108687|108587|108692.3|108592.3|108667|108567|34
1609308300000|2020-12-30 06:05:00|108684|108584|108679.8|108579.8|108692.8|108592.8|108662.8|108562.8|51
1609308600000|2020-12-30 06:10:00|108688.5|108588.5|108708.5|108608.5|108712.9|108612.9|108671|108571|105
1609308900000|2020-12-30 06:15:00|108711.5|108611.5|108741.3|108641.3|108753.8|108653.8|108711|108611|121
1609309200000|2020-12-30 06:20:00|108741.5|108641.5|108729.3|108629.3|108746|108646|108721.5|108621.5|89
1609309500000|2020-12-30 06:25:00|108727.5|108627.5|108675|108575|108737|108637|108669|108569|226
1609309800000|2020-12-30 06:30:00|108673.5|108573.5|108670.5|108570.5|108680.5|108580.5|108650.5|108550.5|43
1609310100000|2020-12-30 06:35:00|108665.5|108565.5|108628.5|108528.5|108665.5|108565.5|108628.5|108528.5|8
1609310400000|2020-12-30 06:40:00|108632.5|108532.5|108642.5|108542.5|108643|108543|108632.5|108532.5|20
1609310700000|2020-12-30 06:45:00|108636.5|108536.5|108642|108542|108647.5|108547.5|108628.5|108528.5|32
1609311000000|2020-12-30 06:50:00|108637.5|108537.5|108616.5|108516.5|108637.5|108537.5|108602.5|108502.5|15
1609311300000|2020-12-30 06:55:00|108615.5|108515.5|108630.5|108530.5|108641|108541|108612|108512|26
1609311600000|2020-12-30 07:00:00|108630|108530|108623.5|108523.5|108630|108530|108610.5|108510.5|16
1609311900000|2020-12-30 07:05:00|108624|108524|108605.5|108505.5|108625.5|108525.5|108605.5|108505.5|5
1609312200000|2020-12-30 07:10:00|108604.5|108504.5|108595|108495|108605|108505|108589|108489|21
1609312500000|2020-12-30 07:15:00|108585.5|108485.5|108594.5|108494.5|108594.5|108494.5|108579.5|108479.5|18
1609312800000|2020-12-30 07:20:00|108595|108495|108593|108493|108604.5|108504.5|108593|108493|14
1609313100000|2020-12-30 07:25:00|108593.5|108493.5|108573.5|108473.5|108593.5|108493.5|108571.5|108471.5|9
1609313400000|2020-12-30 07:30:00|108576.5|108476.5|108570|108470|108576.5|108476.5|108525|108425|43
1609313700000|2020-12-30 07:35:00|108584.1|108484.1|108665|108465|108668|108515|108584.1|108465|20
1609314000000|2020-12-30 07:40:00|108670|108470|108630.5|108530.5|108670|108530.5|108620|108470|4
1609314300000|2020-12-30 07:45:00|108625.5|108525.5|108595.5|108495.5|108625.5|108525.5|108590.5|108490.5|7
1609314900000|2020-12-30 07:55:00|108590.5|108490.5|108590.5|108490.5|108595.5|108495.5|108575.5|108475.5|16
1609315200000|2020-12-30 08:00:00|108575.5|108475.5|108585.5|108485.5|108595.5|108495.5|108575.5|108475.5|13
1609315500000|2020-12-30 08:05:00|108570.5|108470.5|108620.5|108520.5|108620.5|108520.5|108565.5|108465.5|27
1609315800000|2020-12-30 08:10:00|108608.5|108508.5|108580.5|108480.5|108608.5|108508.5|108578.7|108478.7|9
1609316100000|2020-12-30 08:15:00|108585.5|108485.5|108585.5|108485.5|108585.5|108485.5|108585.5|108485.5|1
1609316400000|2020-12-30 08:20:00|108595.5|108495.5|108615.5|108515.5|108645.5|108515.5|108580.5|108445.5|10
1609316700000|2020-12-30 08:25:00|108620.5|108520.5|108635.5|108535.5|108640.5|108540.5|108615.5|108515.5|30
1609317000000|2020-12-30 08:30:00|108640.5|108540.5|108705.5|108505.5|108705.5|108545.5|108640.5|108505.5|5
1609317300000|2020-12-30 08:35:00|108680.5|108580.5|108678.5|108578.5|108719.5|108580.5|108664.6|108501.2|28
1609317600000|2020-12-30 08:40:00|108672.5|108572.5|108680.5|108580.5|108690.5|108590.5|108672.5|108572.5|10
1609317900000|2020-12-30 08:45:00|108690.5|108590.5|108690.5|108590.5|108690.5|108590.5|108690.5|108590.5|1
1609318200000|2020-12-30 08:50:00|108680.5|108580.5|108680.5|108580.5|108694.5|108585.5|108662.1|108494.5|11
1609318500000|2020-12-30 08:55:00|108680|108580|108757.5|108557.5|108759|108615|108680|108545|16
1609318800000|2020-12-30 09:00:00|108756.5|108556.5|108735|108635|108785|108635|108730|108553.5|30
1609319100000|2020-12-30 09:05:00|108725|108625|108735|108635|108735|108635|108725|108625|5
1609319400000|2020-12-30 09:10:00|108740|108640|108740|108640|108740|108640|108735|108635|3
1609319700000|2020-12-30 09:15:00|108725|108625|108770|108570|108770|108625|108725|108569.4|3
1609320000000|2020-12-30 09:20:00|108765|108565|108715|108615|108770|108615|108715|108565|4
1609320300000|2020-12-30 09:25:00|108770|108570|108770|108570|108770|108570|108770|108570|1
1609320600000|2020-12-30 09:30:00|108775|108575|108835|108635|108835|108635|108775|108575|15
1609320900000|2020-12-30 09:35:00|108834|108634|108834|108634|108834|108634|108834|108634|1
1609321200000|2020-12-30 09:40:00|108825.1|108625.1|108770.1|108670.1|108825.1|108675|108753.2|108625|16
1609321500000|2020-12-30 09:45:00|108772|108672|108755|108655|108805|108672|108746.1|108600|8
1609321800000|2020-12-30 09:50:00|108765|108665|108739.2|108639.2|108765|108665|108739|108639|14
1609322100000|2020-12-30 09:55:00|108733|108633|108735|108635|108736|108636|108733|108633|7
1609322400000|2020-12-30 10:00:00|108728.7|108628.7|108720|108620|108728.7|108628.7|108720|108620|3
1609322700000|2020-12-30 10:05:00|108709.2|108609.2|108738|108538|108746|108609.2|108709.2|108514|42
1609323000000|2020-12-30 10:10:00|108739|108539|108743|108543|108743|108543|108739|108539|4
1609323300000|2020-12-30 10:15:00|108739|108539|108750|108550|108750|108550|108738.5|108538.5|3
1609324800000|2020-12-30 10:40:00|108754.5|108554.5|108750|108550|108754.5|108554.5|108750|108550|2
1609325100000|2020-12-30 10:45:00|108760|108560|108743|108543|108800|108645|108703.4|108542|14
1609325400000|2020-12-30 10:50:00|108744|108544|108818.5|108618.5|108822.3|108631|108714.3|108544|52
1609325700000|2020-12-30 10:55:00|108819|108619|108816.5|108616.5|108819|108619|108816|108616|8
1609326000000|2020-12-30 11:00:00|108809.5|108609.5|108800|108600|108809.5|108609.5|108772|108572|15
1609326300000|2020-12-30 11:05:00|108804.2|108604.2|108805|108605|108805|108605|108804.2|108604.2|2
1609326900000|2020-12-30 11:15:00|108822|108622|108810|108610|108825|108625|108810|108610|3
1609327200000|2020-12-30 11:20:00|108832|108632|108823.5|108623.5|108832|108632|108823.5|108623.5|4
1609327800000|2020-12-30 11:30:00|108842.6|108642.6|108815|108615|108842.6|108642.6|108800.4|108600.4|7
1609328100000|2020-12-30 11:35:00|108819.2|108619.2|108819.2|108619.2|108819.2|108619.2|108819.2|108619.2|1
1609328700000|2020-12-30 11:45:00|108815|108615|108819.2|108619.2|108819.2|108619.2|108815|108615|6
1609329000000|2020-12-30 11:50:00|108838|108638|108830|108630|108839.1|108639.1|108830|108630|3
1609329300000|2020-12-30 11:55:00|108825|108625|108818.5|108718.5|108830|108719|108812.5|108625|15
1609329600000|2020-12-30 12:00:00|108815.5|108715.5|108870|108670|108870|108727.5|108813|108670|14
1609329900000|2020-12-30 12:05:00|108865|108665|108865|108665|108865|108665|108865|108665|1
1609330200000|2020-12-30 12:10:00|108870|108670|108870|108670|108870|108670|108870|108670|1
1609330500000|2020-12-30 12:15:00|108859|108659|108875|108675|108876.5|108676.5|108834.5|108634.5|20
1609330800000|2020-12-30 12:20:00|108848|108648|108875|108675|108875|108675|108848|108648|8
1609331100000|2020-12-30 12:25:00|108868|108668|108865|108665|108868|108668|108864.5|108664.5|4
1609331400000|2020-12-30 12:30:00|108845|108645|108860.9|108660.9|108865|108665|108845|108645|5
1609331700000|2020-12-30 12:35:00|108783.5|108683.5|108860.9|108660.9|108860.9|108683.5|108783.5|108656|4
1609332300000|2020-12-30 12:45:00|108875|108675|108861|108661|108875|108675|108861|108661|10
1609332600000|2020-12-30 12:50:00|108860.5|108660.5|108874.5|108674.5|108874.5|108674.5|108860.5|108660.5|14
1609332900000|2020-12-30 12:55:00|108872.9|108672.9|108844.5|108644.5|108874.5|108674.5|108844.2|108644.2|16
1609333200000|2020-12-30 13:00:00|108845.8|108645.8|108859|108659|108859.5|108659.5|108844.3|108644.3|30
1609333500000|2020-12-30 13:05:00|108858.5|108658.5|108869.5|108669.5|108869.5|108669.5|108858.5|108658.5|10
1609333800000|2020-12-30 13:10:00|108871|108671|108874.5|108674.5|108874.5|108674.5|108871|108671|2
1609334100000|2020-12-30 13:15:00|108877.9|108677.9|108874.5|108674.5|108877.9|108677.9|108874.5|108674.5|2
1609334400000|2020-12-30 13:20:00|108875.5|108675.5|108874.5|108674.5|108901.4|108701.4|108874.5|108674.5|5
1609335300000|2020-12-30 13:35:00|108876|108676|108886.2|108686.2|108886.2|108686.2|108876|108676|6
1609335600000|2020-12-30 13:40:00|108889.5|108689.5|108874.5|108674.5|108892|108742.7|108841.7|108674.5|8
1609335900000|2020-12-30 13:45:00|108874|108674|108868|108668|108874.5|108674.5|108868|108668|16
1609336200000|2020-12-30 13:50:00|108867|108667|108874.6|108674.6|108877.1|108677.1|108867|108667|8
1609336500000|2020-12-30 13:55:00|108887.7|108687.7|108885.4|108685.4|108887.7|108744|108839.5|108685.4|12
1609336800000|2020-12-30 14:00:00|108885.8|108685.8|108885.5|108685.5|108887.9|108687.9|108884.5|108684.5|7
1609337100000|2020-12-30 14:05:00|108888.5|108688.5|108864.5|108664.5|108888.5|108722|108788|108655|37
1609337400000|2020-12-30 14:10:00|108863|108663|108859.5|108659.5|108874.5|108713|108797.5|108627.5|52
1609337700000|2020-12-30 14:15:00|108864.5|108664.5|108858|108658|108886|108718.5|108812.2|108622|74
1609338000000|2020-12-30 14:20:00|108857.5|108657.5|108855|108655|108857.5|108657.5|108854.5|108654.5|12
1609338300000|2020-12-30 14:25:00|108855.5|108655.5|108862|108662|108881.5|108681.5|108853|108653|48
1609338600000|2020-12-30 14:30:00|108862.5|108662.5|108865|108665|108884.5|108684.5|108862.5|108662.5|35
1609338900000|2020-12-30 14:35:00|108864.5|108664.5|108863|108663|108865|108665|108862.5|108662.5|11
1609339200000|2020-12-30 14:40:00|108861.5|108661.5|108849.5|108649.5|108862|108662|108849.5|108649.5|19
1609339500000|2020-12-30 14:45:00|108863.5|108663.5|108888|108688|108889|108736.5|108832|108663|32
1609339800000|2020-12-30 14:50:00|108888.5|108688.5|108934|108734|108937.5|108777.3|108829.5|108688.5|68
1609340100000|2020-12-30 14:55:00|108933.5|108733.5|108880|108680|108933.5|108733.5|108869.5|108669.5|54
1609340400000|2020-12-30 15:00:00|108881|108681|108884.5|108684.5|108890|108690|108881|108681|5
1609340700000|2020-12-30 15:05:00|108880|108680|108889.5|108689.5|108889.5|108689.5|108880|108680|5
1609341000000|2020-12-30 15:10:00|108894.5|108694.5|108869.5|108669.5|108899.5|108699.5|108859.5|108659.5|12
1609341300000|2020-12-30 15:15:00|108880|108680|108869.5|108669.5|108880|108680|108869.5|108669.5|4
1609341600000|2020-12-30 15:20:00|108864.5|108664.5|108839.5|108639.5|108864.5|108664.5|108834.5|108634.5|7
1609341900000|2020-12-30 15:25:00|108847.5|108647.5|108839.5|108639.5|108847.5|108647.5|108824.5|108624.5|30
1609342200000|2020-12-30 15:30:00|108824.5|108624.5|108824.5|108624.5|108849.5|108649.5|108814.5|108614.5|22
1609342500000|2020-12-30 15:35:00|108840|108640|108844.5|108644.5|108849.5|108683|108770.5|108613|41
1609342800000|2020-12-30 15:40:00|108848.5|108648.5|108855|108655|108855|108681.5|108777|108635.5|28
1609343100000|2020-12-30 15:45:00|108850|108650|108860|108660|108861|108697|108787|108638|25
1609343400000|2020-12-30 15:50:00|108855|108655|108839.5|108639.5|108855|108655|108790|108590|91
1609343700000|2020-12-30 15:55:00|108839|108639|108754.5|108654.5|108839|108660.5|108750|108603.5|39
1609344000000|2020-12-30 16:00:00|108751|108651|108829.5|108629.5|108829.5|108654.5|108751|108606|14
1609344600000|2020-12-30 16:10:00|108839|108639|108860|108660|108860|108660|108839|108639|6
1609344900000|2020-12-30 16:15:00|108860.5|108660.5|108880|108680|108880|108680|108860|108660|10
1609345200000|2020-12-30 16:20:00|108880.5|108680.5|108885|108685|108885|108685|108880|108680|5
1609345500000|2020-12-30 16:25:00|108885.5|108685.5|108926.5|108726.5|108926.5|108726.5|108885.5|108685.5|16
1609345800000|2020-12-30 16:30:00|108928.5|108728.5|108928.5|108728.5|108928.5|108728.5|108928.5|108728.5|1
1609346100000|2020-12-30 16:35:00|108929|108729|108964.5|108764.5|108968.5|108768.5|108929|108729|25
1609346400000|2020-12-30 16:40:00|108964|108764|108996.2|108796.2|108996.2|108796.2|108947.5|108747.5|31
1609346700000|2020-12-30 16:45:00|108993.7|108793.7|109001.5|108801.5|109002|108802|108993.5|108793.5|18
1609347000000|2020-12-30 16:50:00|108928|108828|109000|108800|109000|108830.5|108927.5|108759|35
1609347300000|2020-12-30 16:55:00|108998.5|108798.5|109064.5|108864.5|109078.5|108920.5|108998.5|108798.5|19
1609347600000|2020-12-30 17:00:00|109065.5|108865.5|109037|108837|109065.5|108874.5|108973.5|108836|21
1609347900000|2020-12-30 17:05:00|108990.5|108790.5|108978|108778|108999.5|108799.5|108978|108778|39
1609348200000|2020-12-30 17:10:00|108973.5|108773.5|108945.5|108745.5|108973.5|108773.5|108944.5|108744.5|9
1609348500000|2020-12-30 17:15:00|108943|108743|108942.5|108742.5|108943|108743|108941.5|108741.5|3
1609348800000|2020-12-30 17:20:00|108942|108742|108886|108686|108949.5|108749.5|108828.5|108655.5|52
1609349100000|2020-12-30 17:25:00|108885.5|108685.5|108890|108690|108900|108700|108885|108685|10
1609349400000|2020-12-30 17:30:00|108889.5|108689.5|108865|108665|108890|108690|108859.5|108659.5|4
1609349700000|2020-12-30 17:35:00|108864.5|108664.5|108890|108690|108890|108690|108863.5|108663.5|21
1609350300000|2020-12-30 17:45:00|108892|108692|108947|108747|108947|108747|108892|108692|62
1609350600000|2020-12-30 17:50:00|108947.5|108747.5|108954.7|108754.7|108958.7|108758.7|108946|108746|18
1609350900000|2020-12-30 17:55:00|108955.5|108755.5|108955.5|108755.5|108955.5|108755.5|108955.5|108755.5|1
1609351500000|2020-12-30 18:05:00|108965|108765|108975.5|108775.5|108980.3|108780.3|108965|108765|4
1609352100000|2020-12-30 18:15:00|108965.5|108765.5|108935.5|108735.5|108965.5|108765.5|108925.5|108725.5|4
1609352400000|2020-12-30 18:20:00|108950.5|108750.5|108950.5|108750.5|108950.5|108750.5|108950.5|108750.5|1
1609352700000|2020-12-30 18:25:00|108960|108760|108980|108780|108980|108780|108960|108760|3
1609353000000|2020-12-30 18:30:00|108990.5|108790.5|108977.5|108777.5|109015|108815|108977.5|108777.5|23
1609353300000|2020-12-30 18:35:00|108974|108774|108980.5|108780.5|108980.5|108780.5|108974|108774|2
1609353900000|2020-12-30 18:45:00|108990.5|108790.5|108995.5|108795.5|108995.5|108795.5|108990.5|108790.5|2
1609354500000|2020-12-30 18:55:00|109000.5|108800.5|109010.5|108810.5|109010.5|108810.5|109000.5|108800.5|3
1609355700000|2020-12-30 19:15:00|109015.5|108815.5|109015.5|108815.5|109015.5|108815.5|109015.5|108815.5|1
1609356000000|2020-12-30 19:20:00|109000|108800|109000|108800|109000|108800|109000|108800|1
1609356600000|2020-12-30 19:30:00|109015|108815|109015|108815|109015|108815|109015|108815|1
1609356900000|2020-12-30 19:35:00|109020|108820|109020|108820|109020|108820|109020|108820|1
1609357200000|2020-12-30 19:40:00|108955|108855|108955|108855|108955|108855|108945.5|108845.5|4
1609358100000|2020-12-30 19:55:00|108950|108850|108959.7|108759.7|108972|108855|108950|108759.1|41
1609358400000|2020-12-30 20:00:00|108964.2|108764.2|108965.5|108765.5|108965.5|108765.5|108964.2|108764.2|2
1609359000000|2020-12-30 20:10:00|108975.5|108775.5|108963.7|108763.7|108975.5|108775.5|108960.5|108760.5|10
1609359300000|2020-12-30 20:15:00|108984.8|108784.8|108980.5|108780.5|108984.8|108784.8|108980|108780|5
1609359600000|2020-12-30 20:20:00|108990.5|108790.5|108990.5|108790.5|108990.5|108790.5|108990.5|108790.5|1
1609359900000|2020-12-30 20:25:00|108985.5|108785.5|108985.5|108785.5|108985.5|108785.5|108985.5|108785.5|1
1609360200000|2020-12-30 20:30:00|108980.5|108780.5|108985.5|108785.5|108985.5|108785.5|108980.5|108780.5|2
1609361400000|2020-12-30 20:50:00|108980.5|108780.5|108990.5|108790.5|109010.5|108810.5|108965.5|108765.5|12
1609361700000|2020-12-30 20:55:00|108965|108765|108985.5|108785.5|108985.5|108810.5|108910.5|108765|4
1609376400000|2020-12-31 01:00:00|108778.5|108578.5|108780.5|108580.5|108800|108600|108775|108575|9
1609376700000|2020-12-31 01:05:00|108782|108582|108774|108574|108790.5|108590.5|108772.5|108572.5|18
1609377000000|2020-12-31 01:10:00|108770.5|108570.5|108775.5|108575.5|108807|108635.5|108730.5|108570.5|40
1609377300000|2020-12-31 01:15:00|108775|108575|108710|108610|108775|108615|108708|108575|5
1609377600000|2020-12-31 01:20:00|108683.5|108583.5|108751|108551|108751.5|108583.5|108682|108537.5|32
1609377900000|2020-12-31 01:25:00|108750.5|108550.5|108791|108591|108812|108612|108750|108550|55
1609378200000|2020-12-31 01:30:00|108790.5|108590.5|108770|108570|108790.5|108615|108715|108565.4|33
1609378500000|2020-12-31 01:35:00|108769.5|108569.5|108675|108475|108769.5|108569.5|108674.5|108474.5|26
1609378800000|2020-12-31 01:40:00|108675.5|108475.5|108639.5|108439.5|108683.5|108510|108596.5|108438|71
1609379100000|2020-12-31 01:45:00|108640|108440|108550.5|108350.5|108640|108478|108534.5|108334.5|81
1609379400000|2020-12-31 01:50:00|108550|108350|108579|108379|108581.5|108381.5|108549.5|108349.5|29
1609379700000|2020-12-31 01:55:00|108579.5|108379.5|108600|108400|108600.5|108450|108540|108379|44
1609380000000|2020-12-31 02:00:00|108599.5|108399.5|108525|108425|108610|108452.5|108520|108382.5|42
1609380300000|2020-12-31 02:05:00|108526|108426|108519.5|108319.5|108553.5|108426|108491.5|108315.5|82
1609380600000|2020-12-31 02:10:00|108519|108319|108498.5|108298.5|108519|108319|108479.5|108279.5|55
1609380900000|2020-12-31 02:15:00|108497|108297|108517|108317|108572.5|108402|108490|108293.5|67
1609381200000|2020-12-31 02:20:00|108516|108316|108505|108305|108516|108316|108482.8|108282.8|53
1609381500000|2020-12-31 02:25:00|108504.5|108304.5|108498.5|108298.5|108513.5|108360.5|108460.5|108297|46
1609381800000|2020-12-31 02:30:00|108498|108298|108403.5|108303.5|108498|108339.5|108394|108276|28
1609382100000|2020-12-31 02:35:00|108405|108305|108397.5|108297.5|108456.5|108310.5|108363|108213.5|47
1609382400000|2020-12-31 02:40:00|108391.5|108291.5|108425.5|108325.5|108526.8|108330.5|108377|108250.5|58
1609382700000|2020-12-31 02:45:00|108413|108313|108575.5|108375.5|108589.5|108389.5|108412|108292|87
1609383000000|2020-12-31 02:50:00|108577.5|108377.5|108627|108427|108631.5|108437.3|108537.3|108372|38
1609383300000|2020-12-31 02:55:00|108626.5|108426.5|108650.5|108450.5|108709|108509|108617.8|108417.8|126
1609383600000|2020-12-31 03:00:00|108651|108451|108642|108442|108734.3|108534.3|108640.5|108440.5|59
1609383900000|2020-12-31 03:05:00|108641.5|108441.5|108637.5|108437.5|108641.5|108441.5|108637.5|108437.5|5
1609384500000|2020-12-31 03:15:00|108639.5|108439.5|108641|108441|108641|108441|108637.5|108437.5|7
1609384800000|2020-12-31 03:20:00|108640.5|108440.5|108606|108406|108640.5|108440.5|108606|108406|23
1609385100000|2020-12-31 03:25:00|108607.5|108407.5|108548|108348|108611|108411|108547.5|108347.5|76
1609385400000|2020-12-31 03:30:00|108547.5|108347.5|108577|108377|108585|108385|108547|108347|24
1609385700000|2020-12-31 03:35:00|108576.5|108376.5|108585|108385|108588.5|108388.5|108574.5|108374.5|30
1609386000000|2020-12-31 03:40:00|108585.5|108385.5|108588.5|108388.5|108588.9|108388.9|108582.6|108382.6|24
1609386300000|2020-12-31 03:45:00|108589|108389|108590|108390|108593.5|108393.5|108582|108382|11
1609386600000|2020-12-31 03:50:00|108590.5|108390.5|108591|108391|108593.5|108393.5|108590.5|108390.5|8
1609386900000|2020-12-31 03:55:00|108590|108390|108593.5|108393.5|108593.5|108393.5|108588|108388|10
1609387200000|2020-12-31 04:00:00|108594.5|108394.5|108585.3|108385.3|108599|108399|108584.3|108384.3|10
1609387500000|2020-12-31 04:05:00|108583.8|108383.8|108596.5|108396.5|108596.5|108396.5|108581.5|108381.5|21
1609387800000|2020-12-31 04:10:00|108597|108397|108620.4|108420.4|108651.5|108451.5|108597|108397|26
1609388100000|2020-12-31 04:15:00|108622.4|108422.4|108576.5|108376.5|108627.8|108450.8|108545.8|108372.5|32
1609388400000|2020-12-31 04:20:00|108577|108377|108582.5|108382.5|108585.5|108385.5|108577|108377|19
1609389000000|2020-12-31 04:30:00|108582|108382|108582|108382|108586|108386|108582|108382|18
1609390200000|2020-12-31 04:50:00|108582.5|108382.5|108582.5|108382.5|108582.5|108382.5|108582.5|108382.5|1
1609390500000|2020-12-31 04:55:00|108582|108382|108580|108380|108582|108382|108580|108380|4
1609390800000|2020-12-31 05:00:00|108577|108377|108537.5|108337.5|108577|108414.7|108477|108322.5|46
1609391100000|2020-12-31 05:05:00|108536|108336|108532.5|108332.5|108536|108336|108530.8|108330.8|10
1609391400000|2020-12-31 05:10:00|108533|108333|108532.5|108332.5|108533|108333|108532.5|108332.5|2
1609391700000|2020-12-31 05:15:00|108532|108332|108522|108322|108532|108332|108522|108322|13
1609392000000|2020-12-31 05:20:00|108522.5|108322.5|108521|108321|108522.5|108322.5|108521|108321|4
1609392600000|2020-12-31 05:30:00|108521.5|108321.5|108516.5|108316.5|108522|108322|108516.5|108316.5|9
1609392900000|2020-12-31 05:35:00|108515|108315|108505.5|108305.5|108516|108316|108504|108304|22
1609393200000|2020-12-31 05:40:00|108505|108305|108505.5|108305.5|108505.5|108305.5|108505|108305|2
1609393500000|2020-12-31 05:45:00|108506.5|108306.5|108440|108340|108508|108340|108439|108286.3|9
1609393800000|2020-12-31 05:50:00|108445|108345|108526.5|108326.5|108526.5|108374.5|108445|108321|12
1609394100000|2020-12-31 05:55:00|108527.5|108327.5|108529.3|108329.3|108533|108333|108527.5|108327.5|19
1609394400000|2020-12-31 06:00:00|108528.8|108328.8|108529.8|108329.8|108534.7|108334.7|108425.8|108288.8|52
1609394700000|2020-12-31 06:05:00|108531.3|108331.3|108601.8|108401.8|108601.8|108401.8|108484.5|108331.3|49
1609395000000|2020-12-31 06:10:00|108603.8|108403.8|108693.3|108493.3|108701.5|108501.5|108583.3|108403.8|48
1609395300000|2020-12-31 06:15:00|108693.8|108493.8|108724.3|108524.3|108734.7|108590.5|108680|108485|64
1609395600000|2020-12-31 06:20:00|108724.8|108524.8|108724.5|108524.5|108724.8|108524.8|108717.3|108517.3|15
1609395900000|2020-12-31 06:25:00|108725.3|108525.3|108715|108515|108767.5|108611|108698.3|108515|20
1609396200000|2020-12-31 06:30:00|108710|108510|108656.5|108456.5|108710|108510|108654.5|108454.5|50
1609396500000|2020-12-31 06:35:00|108658.5|108458.5|108661.5|108461.5|108693.5|108493.5|108628|108428|52
1609396800000|2020-12-31 06:40:00|108660.5|108460.5|108675|108475|108675|108475|108660.5|108460.5|7
1609397100000|2020-12-31 06:45:00|108672|108472|108670|108470|108672|108472|108670|108470|5
1609397400000|2020-12-31 06:50:00|108671.5|108471.5|108675|108475|108675|108475|108671.5|108471.5|2
1609397700000|2020-12-31 06:55:00|108680|108480|108675.5|108475.5|108680|108480|108675|108475|3
1609398000000|2020-12-31 07:00:00|108605.5|108505.5|108635|108435|108635|108505.5|108595.5|108430|5
1609398300000|2020-12-31 07:05:00|108692.5|108492.5|108660|108460|108692.5|108520|108620|108455|16
1609398600000|2020-12-31 07:10:00|108657|108457|108664|108464|108671|108471|108639.5|108439.5|75
1609398900000|2020-12-31 07:15:00|108663.5|108463.5|108684.5|108484.5|108684.5|108484.5|108653.5|108453.5|15
1609399200000|2020-12-31 07:20:00|108685|108485|108707|108507|108710.5|108510.5|108685|108485|16
1609399500000|2020-12-31 07:25:00|108709.5|108509.5|108765|108565|108776.5|108600|108695|108509.5|18
1609399800000|2020-12-31 07:30:00|108765.5|108565.5|108767|108567|108810.5|108639.7|108739.7|108565.5|33
1609400100000|2020-12-31 07:35:00|108766.9|108566.9|108718.5|108518.5|108766.9|108586|108686|108515|15
1609400400000|2020-12-31 07:40:00|108718|108518|108770|108570|108771.5|108571.5|108718|108518|27
1609400700000|2020-12-31 07:45:00|108767.5|108567.5|108756.5|108556.5|108769.5|108569.5|108756.5|108556.5|17
1609401000000|2020-12-31 07:50:00|108755|108555|108754.5|108554.5|108755|108555|108754.5|108554.5|2
1609401300000|2020-12-31 07:55:00|108758|108558|108722.5|108522.5|108760.5|108560.5|108706|108506|64
1609401600000|2020-12-31 08:00:00|108729.5|108529.5|108708.8|108508.8|108729.5|108529.5|108672|108472|35
1609401900000|2020-12-31 08:05:00|108709.3|108509.3|108695.2|108495.2|108709.8|108509.8|108694.7|108494.7|31
1609402200000|2020-12-31 08:10:00|108694.7|108494.7|108715.5|108515.5|108716|108516|108694|108494|26
1609402500000|2020-12-31 08:15:00|108715|108515|108758|108558|108758.5|108558.5|108714.5|108514.5|19
1609402800000|2020-12-31 08:20:00|108762|108562|108839.1|108639.1|108839.6|108699.4|108759|108562|54
1609403100000|2020-12-31 08:25:00|108835.6|108635.6|108874.4|108674.4|108898|108698|108795.6|108612.9|93
1609403400000|2020-12-31 08:30:00|108874.9|108674.9|108928|108728|108937.5|108737.5|108795.5|108598.5|101
1609403700000|2020-12-31 08:35:00|108927.5|108727.5|108819.4|108619.4|108928|108728|108817.9|108617.9|75
1609404000000|2020-12-31 08:40:00|108820|108620|108775.5|108575.5|108863|108663|108770.5|108570.5|51
1609404300000|2020-12-31 08:45:00|108760.5|108560.5|108775.5|108575.5|108776.5|108576.5|108760.5|108560.5|8
1609404900000|2020-12-31 08:55:00|108776|108576|108780.5|108580.5|108785.5|108585.5|108776|108576|4
1609405200000|2020-12-31 09:00:00|108782|108582|108779.5|108579.5|108794|108594|108777.5|108577.5|10
1609405500000|2020-12-31 09:05:00|108779|108579|108754.8|108554.8|108790.5|108590.5|108742.5|108542.5|89
1609405800000|2020-12-31 09:10:00|108756.3|108556.3|108713|108513|108756.3|108556.3|108710.5|108510.5|65
1609406100000|2020-12-31 09:15:00|108712|108512|108775.5|108575.5|108775.5|108575.5|108711|108511|11
1609406400000|2020-12-31 09:20:00|108791.9|108591.9|108861.5|108661.5|108898|108698|108791.9|108591.9|85
1609406700000|2020-12-31 09:25:00|108862|108662|108862|108662|108863|108663|108861.5|108661.5|8
1609407000000|2020-12-31 09:30:00|108861.5|108661.5|108860|108660|108861.5|108661.5|108860|108660|6
1609407900000|2020-12-31 09:45:00|108851.4|108651.4|108852.1|108652.1|108852.1|108652.1|108851.4|108651.4|2
1609408800000|2020-12-31 10:00:00|108853.5|108653.5|108869.7|108669.7|108869.7|108669.7|108853.5|108653.5|6
1609409100000|2020-12-31 10:05:00|108870.2|108670.2|108869|108669|108870.2|108670.2|108869|108669|4
1609409700000|2020-12-31 10:15:00|108867.1|108667.1|108867.8|108667.8|108867.8|108667.8|108853.7|108653.7|5
1609410300000|2020-12-31 10:25:00|108867.5|108667.5|108867.5|108667.5|108867.5|108667.5|108867.5|108667.5|1
1609410600000|2020-12-31 10:30:00|108867.8|108667.8|108840.5|108640.5|108867.8|108667.8|108840.5|108640.5|5
1609411200000|2020-12-31 10:40:00|108841|108641|108835.5|108635.5|108852.2|108652.2|108835.5|108635.5|4
1609411500000|2020-12-31 10:45:00|108840.5|108640.5|108840.5|108640.5|108840.5|108640.5|108840.5|108640.5|1
1609411800000|2020-12-31 10:50:00|108820.7|108620.7|108840.5|108640.5|108840.5|108640.5|108813.1|108613.1|7
1609412400000|2020-12-31 11:00:00|108840|108640|108864.2|108664.2|108874.5|108674.5|108840|108640|28
1609412700000|2020-12-31 11:05:00|108864.5|108664.5|108866.7|108666.7|108880|108707.1|108807.1|108636.2|32
1609413000000|2020-12-31 11:10:00|108865|108665|108873.5|108673.5|108881.3|108681.3|108841.2|108641.2|33
1609413300000|2020-12-31 11:15:00|108874|108674|108873.5|108673.5|108874.5|108674.5|108873.5|108673.5|4
1609413600000|2020-12-31 11:20:00|108874|108674|108876.7|108676.7|108906.5|108706.5|108863.4|108663.4|50
1609414200000|2020-12-31 11:30:00|108874.2|108674.2|108875.2|108675.2|108875.2|108675.2|108874.2|108674.2|3
1609414500000|2020-12-31 11:35:00|108875.7|108675.7|108951.6|108751.6|108951.6|108751.6|108875.7|108675.7|8
1609414800000|2020-12-31 11:40:00|108952.6|108752.6|108952.6|108752.6|108952.6|108752.6|108952.6|108752.6|1
1609415100000|2020-12-31 11:45:00|108947|108747|108947.3|108747.3|108949.5|108749.5|108919.5|108719.5|25
1609415400000|2020-12-31 11:50:00|108946.8|108746.8|108946.3|108746.3|108946.8|108746.8|108946.3|108746.3|2
1609415700000|2020-12-31 11:55:00|108927|108727|108947.7|108747.7|108949.2|108749.2|108926.5|108726.5|7
1609416000000|2020-12-31 12:00:00|108952.6|108752.6|108952.6|108752.6|108952.6|108752.6|108952.6|108752.6|1
1609416300000|2020-12-31 12:05:00|108945.1|108745.1|108952.6|108752.6|108952.6|108752.6|108945.1|108745.1|4
1609416600000|2020-12-31 12:10:00|108959.1|108759.1|108984.9|108784.9|108990|108790|108955|108755|15
1609416900000|2020-12-31 12:15:00|108966.5|108766.5|108962|108762|108989.5|108789.5|108959.6|108759.6|37
1609417200000|2020-12-31 12:20:00|108961.5|108761.5|108944.4|108744.4|108961.5|108761.5|108944.4|108744.4|8
1609417500000|2020-12-31 12:25:00|108949.5|108749.5|108949.5|108749.5|108949.5|108749.5|108949.5|108749.5|1
1609418100000|2020-12-31 12:35:00|108955.5|108755.5|108961.4|108761.4|108989.5|108789.5|108955.5|108755.5|12
1609418400000|2020-12-31 12:40:00|108962.4|108762.4|108999|108799|109031.5|108831.5|108962.4|108762.4|94
1609418700000|2020-12-31 12:45:00|108998.5|108798.5|108964.7|108764.7|108999|108799|108964.7|108764.7|10
1609419000000|2020-12-31 12:50:00|108964.2|108764.2|108972.2|108772.2|108995|108795|108964.2|108764.2|25
1609419300000|2020-12-31 12:55:00|108970.7|108770.7|108953.4|108753.4|108970.7|108770.7|108953.4|108753.4|3
1609419900000|2020-12-31 13:05:00|108953.9|108753.9|108973.4|108773.4|108973.4|108773.4|108953.9|108753.9|7
1609420500000|2020-12-31 13:15:00|108965.7|108765.7|108979.9|108779.9|108979.9|108779.9|108965.7|108765.7|4
1609420800000|2020-12-31 13:20:00|108971.2|108771.2|108990|108790|108990|108790|108964.2|108764.2|12
1609421100000|2020-12-31 13:25:00|108998.7|108798.7|109030.5|108830.5|109032|108832|108993.5|108793.5|34
1609421400000|2020-12-31 13:30:00|109030|108830|108994.5|108794.5|109033.5|108833.5|108991.6|108791.6|12
1609422000000|2020-12-31 13:40:00|108978|108778|108966.2|108766.2|108978.5|108778.5|108965.5|108765.5|19
1609422600000|2020-12-31 13:50:00|108968.2|108768.2|108970|108770|108970|108770|108955.5|108755.5|16
1609422900000|2020-12-31 13:55:00|108966.7|108766.7|108939.5|108739.5|108974.5|108774.5|108939.5|108739.5|5
1609423200000|2020-12-31 14:00:00|108940|108740|108953|108753|108953|108794.5|108894.5|108739.5|14
1609423500000|2020-12-31 14:05:00|108953.5|108753.5|108955|108755|108955|108755|108953.5|108753.5|3
1609423800000|2020-12-31 14:10:00|108951|108751|109003.8|108803.8|109012.5|108822.5|108922.5|108751|60
1609424100000|2020-12-31 14:15:00|109003.3|108803.3|108997.3|108797.3|109003.3|108803.3|108995.8|108795.8|9
1609424400000|2020-12-31 14:20:00|108999.3|108799.3|108964.5|108764.5|109000.3|108800.3|108964.5|108764.5|8
1609424700000|2020-12-31 14:25:00|108965|108765|109002|108802|109023|108823|108965|108765|48
1609425000000|2020-12-31 14:30:00|109001.5|108801.5|108974.5|108774.5|109002|108802|108952.5|108752.5|21
1609425300000|2020-12-31 14:35:00|108975|108775|108973|108773|108975.5|108775.5|108970.5|108770.5|13
1609425600000|2020-12-31 14:40:00|108974|108774|108976.5|108776.5|109004|108804|108974|108774|24
1609425900000|2020-12-31 14:45:00|108977|108777|108978|108778|108978|108778|108977|108777|2
1609426500000|2020-12-31 14:55:00|108975.5|108775.5|108924.5|108824.5|108977|108828|108924.5|108769.5|13
1609426800000|2020-12-31 15:00:00|108924|108824|108961|108761|108969.5|108824|108922.5|108760|8
1609427100000|2020-12-31 15:05:00|108960.5|108760.5|108947.5|108747.5|108971.5|108820.5|108920.5|108747.5|37
1609427400000|2020-12-31 15:10:00|108950|108750|108955|108755|108957|108757|108950|108750|10
1609427700000|2020-12-31 15:15:00|108955.5|108755.5|108975|108775|108994.5|108794.5|108955|108755|16
1609428000000|2020-12-31 15:20:00|108975.5|108775.5|108916.5|108716.5|108976.5|108776.5|108910|108710|61
1609428300000|2020-12-31 15:25:00|108916|108716|108856|108656|108930|108730|108854.5|108654.5|21
1609428600000|2020-12-31 15:30:00|108856.5|108656.5|108824.5|108624.5|108858|108710|108759|108623|42
1609428900000|2020-12-31 15:35:00|108819.5|108619.5|108832|108632|108832|108684.5|108772.5|108619|27
1609429200000|2020-12-31 15:40:00|108831.5|108631.5|108819.5|108619.5|108833|108633|108819|108619|17
1609429500000|2020-12-31 15:45:00|108819|108619|108782|108682|108820.5|108687|108770|108619|22
1609429800000|2020-12-31 15:50:00|108782.5|108682.5|108832.5|108632.5|108834.5|108684|108782|108632|14
1609430100000|2020-12-31 15:55:00|108834|108634|108833|108633|108838.5|108638.5|108832.5|108632.5|15
1609430400000|2020-12-31 16:00:00|108833.5|108633.5|108859.5|108659.5|108865|108698|108795.5|108633.5|34
1609430700000|2020-12-31 16:05:00|108864.5|108664.5|108851.5|108651.5|108868|108668|108851|108651|34
1609431000000|2020-12-31 16:10:00|108851|108651|108923|108723|108942.5|108769|108851|108651|43
1609431300000|2020-12-31 16:15:00|108920|108720|108920|108720|108921|108721|108916.5|108716.5|11
1609431600000|2020-12-31 16:20:00|108920.5|108720.5|108926.5|108726.5|108928|108728|108920.5|108720.5|13
1609431900000|2020-12-31 16:25:00|108925.5|108725.5|108925.5|108725.5|108930.5|108730.5|108923|108723|19
1609432200000|2020-12-31 16:30:00|108926|108726|108924.5|108724.5|108926|108726|108920|108720|8
1609432500000|2020-12-31 16:35:00|108920|108720|108939.5|108739.5|108939.5|108739.5|108920|108720|10
1609432800000|2020-12-31 16:40:00|108934.5|108734.5|108939.5|108739.5|108939.5|108739.5|108934.5|108734.5|2
1609433100000|2020-12-31 16:45:00|108944.5|108744.5|108949.5|108749.5|108974.5|108774.5|108934.5|108734.5|17
1609433400000|2020-12-31 16:50:00|108945|108745|108949.5|108749.5|108955|108755|108940|108740|6
1609434000000|2020-12-31 17:00:00|108950|108750|108950|108750|108950|108750|108950|108750|1
1609434300000|2020-12-31 17:05:00|108940.5|108740.5|108940.5|108740.5|108940.5|108740.5|108940.5|108740.5|1
1609434600000|2020-12-31 17:10:00|108940|108740|108960|108760|108960|108760|108940|108740|3
1609434900000|2020-12-31 17:15:00|108960.5|108760.5|108941.5|108741.5|108961|108761|108941.5|108741.5|17
1609435200000|2020-12-31 17:20:00|108941|108741|108915.5|108715.5|108941|108741|108915.5|108715.5|33
1609435500000|2020-12-31 17:25:00|108940.5|108740.5|108930.5|108730.5|108941.5|108741.5|108930.5|108730.5|5
1609435800000|2020-12-31 17:30:00|108940.5|108740.5|108950.5|108750.5|108950.5|108750.5|108940.5|108740.5|2
1609437000000|2020-12-31 17:50:00|108960|108760|108960|108760|108960|108760|108960|108760|1
1609437300000|2020-12-31 17:55:00|108975.5|108775.5|108970|108770|108975.5|108775.5|108970|108770|5
1609437600000|2020-12-31 18:00:00|108975|108775|108985|108785|108985|108785|108975|108775|3
1609437900000|2020-12-31 18:05:00|108980|108780|108940.5|108740.5|108980|108780|108940.5|108740.5|34
1609438200000|2020-12-31 18:10:00|108940|108740|108933.5|108733.5|108940|108740|108933.5|108733.5|5
1609438500000|2020-12-31 18:15:00|108938.5|108738.5|108954.3|108754.3|108978.6|108778.6|108933|108733|25
1609438800000|2020-12-31 18:20:00|108943.3|108743.3|108930.5|108730.5|108943.8|108743.8|108929.4|108729.4|8
1609439700000|2020-12-31 18:35:00|108929.4|108729.4|108909.4|108709.4|108929.4|108729.4|108906.4|108706.4|9
1609440000000|2020-12-31 18:40:00|108899.4|108699.4|108898.9|108698.9|108899.4|108699.4|108898.9|108698.9|2
1609440300000|2020-12-31 18:45:00|108889.4|108689.4|108889.4|108689.4|108889.4|108689.4|108889.4|108689.4|1
1609440900000|2020-12-31 18:55:00|108900.5|108700.5|108900.5|108700.5|108900.5|108700.5|108900.5|108700.5|1
1609441200000|2020-12-31 19:00:00|108943|108697|108910.5|108710.5|108943|108710.5|108901|108688|4
1609441500000|2020-12-31 19:05:00|108900.5|108700.5|108895.5|108695.5|108910.5|108710.5|108895.5|108695.5|3
1609441800000|2020-12-31 19:10:00|108880.5|108680.5|108890.5|108690.5|108916|108700.5|108880.5|108680.5|5
1609442100000|2020-12-31 19:15:00|108880.5|108680.5|108950.5|108750.5|108975.5|108775.5|108880.5|108680.5|18
1609442400000|2020-12-31 19:20:00|108945.5|108745.5|108905.5|108705.5|109002.5|108802.5|108905.5|108705.5|28
1609442700000|2020-12-31 19:25:00|108925.5|108725.5|108915.5|108715.5|108925.5|108725.5|108915.5|108715.5|2
1609443000000|2020-12-31 19:30:00|108905.5|108705.5|108895.5|108695.5|108925.5|108725.5|108895.5|108695.5|7
1609443300000|2020-12-31 19:35:00|108915.5|108715.5|108905.5|108705.5|108930.5|108730.5|108905.5|108705.5|5
1609443600000|2020-12-31 19:40:00|108900.5|108700.5|108905.5|108705.5|108915.5|108715.5|108900.5|108700.5|7
1609443900000|2020-12-31 19:45:00|108925.5|108725.5|108900.5|108700.5|108925.5|108725.5|108900.5|108700.5|5
1609444200000|2020-12-31 19:50:00|108895.5|108695.5|108895.5|108695.5|108910.5|108710.5|108895.5|108695.5|4
1609444500000|2020-12-31 19:55:00|108915|108676|108915|108676|108915|108676|108915|108676|1
1609444800000|2020-12-31 20:00:00|108898|108673|108929|108651|108954|108673|108898|108646|4
1609445100000|2020-12-31 20:05:00|108923|108647|108923|108647|108923|108659|108902|108647|3
1609445400000|2020-12-31 20:10:00|108902|108659|108902|108659|108923|108659|108902|108647|3
1609445700000|2020-12-31 20:15:00|108988|108652|108907|108684|108988|108684|108907|108628|6
1609446000000|2020-12-31 20:20:00|108900|108671|108918|108612|108918|108671|108900|108612|3
1609446300000|2020-12-31 20:25:00|109015.5|108674.5|108940.5|108740.5|109015.5|108740.5|108923|108612|6
1609446600000|2020-12-31 20:30:00|108945.5|108745.5|108946|108624|109065.5|108745.5|108935.5|108594.5|12
1609446900000|2020-12-31 20:35:00|108927|108613|108928|108632|108963|108680|108889|108602|13
1609447200000|2020-12-31 20:40:00|108938|108612|108948|108622|109010.5|108669.5|108904|108602|12
1609447500000|2020-12-31 20:45:00|108934|108606|108965.5|108624.5|108967|108653|108934|108606|6
1609447800000|2020-12-31 20:50:00|108948|108612|108967|108633|108969|108657|108911|108604|10
1609448100000|2020-12-31 20:55:00|108954|108616|108960.5|108619.5|108975.5|108645|108933|108606|12
1609722000000|2021-01-04 01:00:00|108785|108585|108670|108570|108785|108630|108660|108522.8|166
1609722300000|2021-01-04 01:05:00|108670.5|108570.5|108532.5|108432.5|108680|108580|108532.5|108431|282
1609722600000|2021-01-04 01:10:00|108535|108435|108560.5|108460.5|108580.5|108480.5|108505|108368.5|236
1609722900000|2021-01-04 01:15:00|108561.5|108461.5|108673.3|108573.3|108682.8|108582.8|108561.5|108461.5|205
1609723200000|2021-01-04 01:20:00|108676.3|108576.3|108590|108490|108683.5|108583.5|108580.3|108480.3|153
1609723500000|2021-01-04 01:25:00|108585.5|108485.5|108645.5|108545.5|108673|108545.5|108554.9|108447|193
1609723800000|2021-01-04 01:30:00|108640.5|108540.5|108680|108580|108689.5|108589.5|108620.5|108520.5|143
1609724100000|2021-01-04 01:35:00|108687.3|108587.3|108650|108550|108723|108590|108625.5|108500|182
1609724400000|2021-01-04 01:40:00|108640|108540|108613|108513|108682|108540|108561.3|108442.3|176
1609724700000|2021-01-04 01:45:00|108601|108501|108555|108455|108626.8|108526.8|108555|108455|104
1609725000000|2021-01-04 01:50:00|108553.5|108453.5|108563.3|108463.3|108578.5|108478.5|108541.8|108441.8|156
1609725300000|2021-01-04 01:55:00|108560.8|108460.8|108508.5|108408.5|108584|108470.2|108498.8|108382.3|193
1609725600000|2021-01-04 02:00:00|108509|108409|108395|108295|108518.5|108418.5|108377.4|108277.4|338
1609725900000|2021-01-04 02:05:00|108393|108293|108375|108275|108405|108305|108365|108265|134
1609726200000|2021-01-04 02:10:00|108370|108270|108280.7|108180.7|108385|108285|108249.6|108110.4|175
1609726500000|2021-01-04 02:15:00|108280.2|108180.2|108245.5|108145.5|108327.7|108184.8|108219.9|108076.5|170
1609726800000|2021-01-04 02:20:00|108250.5|108150.5|108280.5|108180.5|108320.5|108180.5|108229.6|108076|191
1609727100000|2021-01-04 02:25:00|108280|108180|108175.5|108075.5|108314|108182.1|108165.5|108053.5|144
1609727400000|2021-01-04 02:30:00|108170.5|108070.5|108200.5|108100.5|108256|108105.5|108168|108032|96
1609727700000|2021-01-04 02:35:00|108193.9|108093.9|108214.1|108114.1|108266.5|108133.2|108180|108060.4|151
1609728000000|2021-01-04 02:40:00|108208.5|108108.5|108170.5|108070.5|108258.8|108117.2|108170.5|108035|94
1609728300000|2021-01-04 02:45:00|108165.5|108065.5|108105|108005|108214.5|108070|108088.5|107988.5|121
1609728600000|2021-01-04 02:50:00|108095|107995|108160.2|108060.2|108218.5|108087.3|108089.6|107955|87
1609728900000|2021-01-04 02:55:00|108158.7|108058.7|108179.7|108079.7|108207.3|108107.3|108157.3|108057.3|88
1609729200000|2021-01-04 03:00:00|108186.5|108086.5|108206.8|108106.8|108206.8|108106.8|108179.4|108079.4|79
1609729500000|2021-01-04 03:05:00|108201|108101|108195.8|108095.8|108226.8|108126.8|108186.3|108086.3|95
1609729800000|2021-01-04 03:10:00|108189|108089|108188.8|108088.8|108199.2|108099.2|108178.3|108078.3|33
1609730100000|2021-01-04 03:15:00|108181|108081|108146.5|108046.5|108196.8|108096.8|108146.5|108046.5|59
1609730400000|2021-01-04 03:20:00|108138.1|108038.1|108076.5|107976.5|108138.1|108038.1|108052|107952|115
1609730700000|2021-01-04 03:25:00|108076|107976|108070|107970|108134|108005.8|108070|107934|72
1609731000000|2021-01-04 03:30:00|108074.3|107974.3|108096|107996|108138|108001.5|108074.3|107934|45
1609731300000|2021-01-04 03:35:00|108098|107998|108080|107980|108126.5|107998|108066|107926|35
1609731600000|2021-01-04 03:40:00|108076.3|107976.3|108068|107968|108124|107985|108067.3|107914.5|36
1609731900000|2021-01-04 03:45:00|108063.3|107963.3|108056|107956|108067.2|107967.2|108055.8|107955.8|24
1609732200000|2021-01-04 03:50:00|108058|107958|108121.5|108021.5|108168.5|108030.3|108057|107946|102
1609732500000|2021-01-04 03:55:00|108122|108022|108070|107970|108191.3|108041.5|108070|107928.8|152
1609732800000|2021-01-04 04:00:00|108070.3|107970.3|108089.8|107989.8|108149.8|107999.8|108069.8|107937.3|83
1609733100000|2021-01-04 04:05:00|108138.8|107938.8|108090|107990|108138.8|107990.8|108071|107928.8|76
1609733400000|2021-01-04 04:10:00|108091|107991|108099.8|107999.8|108110|108010|108080.5|107980.5|56
1609733700000|2021-01-04 04:15:00|108100.8|108000.8|108140.5|108040.5|108148.8|108040.5|108092.8|107948.8|37
1609734000000|2021-01-04 04:20:00|108140|108040|108169.5|108069.5|108209.8|108069.5|108138.3|108008.3|58
1609734300000|2021-01-04 04:25:00|108169|108069|108129.3|108029.3|108169|108069|108119.7|108019.7|64
1609734600000|2021-01-04 04:30:00|108131|108031|108147.3|108047.3|108148|108048|108118.8|108018.8|38
1609734900000|2021-01-04 04:35:00|108150.7|108050.7|108157.3|108057.3|108161|108061|108119.3|108019.3|65
1609735200000|2021-01-04 04:40:00|108149.8|108049.8|108178.8|108078.8|108197.3|108097.3|108149.8|108049.8|87
1609735500000|2021-01-04 04:45:00|108179.2|108079.2|108199.9|108099.9|108217.5|108117.5|108178.8|108078.8|103
1609735800000|2021-01-04 04:50:00|108207.3|108107.3|108164.3|108064.3|108227.3|108127.3|108164.3|108064.3|85
1609736100000|2021-01-04 04:55:00|108169.5|108069.5|108138.9|108038.9|108186.8|108086.8|108138.3|108038.3|81
1609736400000|2021-01-04 05:00:00|108138.8|108038.8|108219|108119|108219.5|108119.5|108138.8|108038.8|111
1609736700000|2021-01-04 05:05:00|108220|108120|108198.9|108098.9|108265.8|108165.8|108198.7|108098.7|113
1609737000000|2021-01-04 05:10:00|108196.8|108096.8|108273.3|108173.3|108284.3|108184.3|108195.8|108095.8|44
1609737300000|2021-01-04 05:15:00|108273.8|108173.8|108336|108236|108365.3|108265.3|108267.5|108167.5|247
1609737600000|2021-01-04 05:20:00|108335.5|108235.5|108290.5|108190.5|108339|108239|108290.5|108190.5|68
1609737900000|2021-01-04 05:25:00|108285.5|108185.5|108296.8|108196.8|108345|108206.8|108285.5|108144.5|55
1609738200000|2021-01-04 05:30:00|108293.8|108193.8|108278.5|108178.5|108363.5|108230.5|108263.5|108120.3|106
1609738500000|2021-01-04 05:35:00|108278|108178|108260.5|108160.5|108278.5|108178.5|108235|108135|137
1609738800000|2021-01-04 05:40:00|108255.5|108155.5|108270.5|108170.5|108275.5|108175.5|108254.2|108154.2|42
1609739100000|2021-01-04 05:45:00|108275.5|108175.5|108340|108240|108383|108249|108270.5|108132.3|69
1609739400000|2021-01-04 05:50:00|108347.3|108247.3|108276.8|108176.8|108382.3|108250|108260|108155.2|127
1609739700000|2021-01-04 05:55:00|108271.8|108171.8|108279.8|108179.8|108317.3|108179.8|108196.8|108072|177
1609740000000|2021-01-04 06:00:00|108280|108180|108244.8|108144.8|108280|108180|108202.7|108063.8|154
1609740300000|2021-01-04 06:05:00|108250.8|108150.8|108284.8|108184.8|108309.8|108209.8|108250.8|108150.8|138
1609740600000|2021-01-04 06:10:00|108286.3|108186.3|108365|108265|108408.3|108265.8|108274.3|108146.8|114
1609740900000|2021-01-04 06:15:00|108366.8|108266.8|108355.5|108155.5|108437.8|108298.4|108305.5|108155.5|157
1609741200000|2021-01-04 06:20:00|108356.5|108156.5|108239|108139|108356.5|108220.5|108238.5|108133.8|110
1609741500000|2021-01-04 06:25:00|108237.3|108137.3|108187|108087|108239|108139|108180|108080|122
1609741800000|2021-01-04 06:30:00|108186.5|108086.5|108225|108125|108265|108150|108185.5|108045|43
1609742100000|2021-01-04 06:35:00|108225.5|108125.5|108220|108120|108250|108150|108220|108120|12
1609742400000|2021-01-04 06:40:00|108215|108115|108200|108100|108255|108115|108191.5|108045|19
1609742700000|2021-01-04 06:45:00|108291|108091|108335|108135|108345|108195|108290|108091|39
1609743000000|2021-01-04 06:50:00|108330|108130|108330|108130|108330|108130|108330|108130|1
1609743300000|2021-01-04 06:55:00|108325|108125|108235|108135|108325|108175|108230|108125|10
1609743600000|2021-01-04 07:00:00|108230|108130|108260|108060|108275|108145|108190|108045|20
1609743900000|2021-01-04 07:05:00|108220|108120|108220|108120|108225|108125|108205|108105|20
1609744200000|2021-01-04 07:10:00|108222|108122|108216|108116|108223.9|108123.9|108198|108098|19
1609744500000|2021-01-04 07:15:00|108210|108110|108195|108095|108220|108120|108195|108095|13
1609744800000|2021-01-04 07:20:00|108199|108099|108224|108124|108302.5|108128|108199|108078.5|28
1609745100000|2021-01-04 07:25:00|108230|108130|108287|108087|108291|108140.5|108224|108087|6
1609745400000|2021-01-04 07:30:00|108257|108157|108286|108086|108291.3|108157|108250.9|108086|7
1609745700000|2021-01-04 07:35:00|108281|108081|108272|108172|108306|108173|108234|108076|18
1609746000000|2021-01-04 07:40:00|108270|108170|108240|108140|108335|108172|108240|108110|16
1609746300000|2021-01-04 07:45:00|108239.1|108139.1|108275|108175|108281.5|108181.5|108225|108125|40
1609746600000|2021-01-04 07:50:00|108270|108170|108275|108175|108330|108176.1|108270|108125|13
1609746900000|2021-01-04 07:55:00|108330|108130|108355|108155|108370|108170|108330|108130|39
1609747200000|2021-01-04 08:00:00|108360|108160|108350|108150|108360|108216.4|108289.7|108140|23
1609747500000|2021-01-04 08:05:00|108293.7|108193.7|108350|108150|108350|108198.6|108293.7|108140|15
1609747800000|2021-01-04 08:10:00|108345|108145|108290.5|108190.5|108345|108216.5|108290|108145|27
1609748100000|2021-01-04 08:15:00|108340|108140|108275|108175|108350|108190|108245|108119.8|28
1609748400000|2021-01-04 08:20:00|108280|108180|108265|108165|108328|108185|108260|108115|15
1609748700000|2021-01-04 08:25:00|108255|108155|108244.6|108144.6|108265|108165|108242.4|108142.4|25
1609749000000|2021-01-04 08:30:00|108245.1|108145.1|108223.6|108123.6|108281|108145.6|108188.2|108080|62
1609749300000|2021-01-04 08:35:00|108224.6|108124.6|108270|108070|108270|108124.6|108224.6|108070|2
1609749600000|2021-01-04 08:40:00|108242.6|108142.6|108280|108180|108300|108185|108225|108080|48
1609749900000|2021-01-04 08:45:00|108285|108185|108284.5|108184.5|108286|108186|108284|108184|12
1609750200000|2021-01-04 08:50:00|108284.6|108184.6|108285.5|108185.5|108285.5|108185.5|108284|108184|8
1609750500000|2021-01-04 08:55:00|108284.5|108184.5|108366|108166|108366|108228|108273.5|108166|37
1609750800000|2021-01-04 09:00:00|108312|108212|108303|108203|108376|108222|108303|108161|15
1609751100000|2021-01-04 09:05:00|108308|108208|108334|108234|108345.5|108234|108308|108143.5|14
1609751400000|2021-01-04 09:10:00|108336|108236|108301|108201|108368|108242|108301|108165|13
1609751700000|2021-01-04 09:15:00|108295.1|108195.1|108268.4|108068.4|108306.1|108195.1|108224.6|108051.5|53
1609752000000|2021-01-04 09:20:00|108266.9|108066.9|108231.6|108131.6|108288|108134.1|108231|108066.4|12
1609752300000|2021-01-04 09:25:00|108234.1|108134.1|108236.6|108136.6|108239.1|108139.1|108234.1|108134.1|4
1609752600000|2021-01-04 09:30:00|108240|108140|108265|108065|108265|108140|108230.1|108055|8
1609752900000|2021-01-04 09:35:00|108256.1|108056.1|108192.6|108092.6|108256.1|108100.6|108190.7|108015|14
1609753200000|2021-01-04 09:40:00|108195|108095|108195|108095|108230|108096.5|108190|108030|10
1609753500000|2021-01-04 09:45:00|108196.4|108096.4|108210|108110|108278.5|108115|108196.4|108074|19
1609753800000|2021-01-04 09:50:00|108214.9|108114.9|108275|108075|108275|108115|108210|108070|9
1609754100000|2021-01-04 09:55:00|108270.6|108070.6|108235|108135|108270.6|108135|108230|108070|6
1609754400000|2021-01-04 10:00:00|108230|108130|108233.5|108133.5|108233.5|108133.5|108228.5|108128.5|7
1609754700000|2021-01-04 10:05:00|108230|108130|108230|108130|108230|108130|108227.4|108127.4|3
1609755000000|2021-01-04 10:10:00|108245|108145|108230|108130|108245|108145|108230|108130|8
1609755300000|2021-01-04 10:15:00|108235|108135|108240|108140|108240|108140|108235|108135|2
1609755600000|2021-01-04 10:20:00|108235|108135|108240|108140|108240.9|108140.9|108235|108135|6
1609756500000|2021-01-04 10:35:00|108238.6|108138.6|108240|108140|108240|108140|108238.6|108138.6|2
1609756800000|2021-01-04 10:40:00|108242.6|108142.6|108320|108120|108328.5|108165|108240|108095|40
1609757100000|2021-01-04 10:45:00|108309|108109|108265|108165|108309|108165|108235|108085.2|17
1609757400000|2021-01-04 10:50:00|108263.6|108163.6|108245|108145|108320|108168.5|108238.8|108120|22
1609757700000|2021-01-04 10:55:00|108242.4|108142.4|108242.4|108142.4|108245|108145|108242.4|108142.4|3
1609758000000|2021-01-04 11:00:00|108241.4|108141.4|108310|108110|108315|108175|108241.4|108110|16
1609758900000|2021-01-04 11:15:00|108320|108120|108304.9|108204.9|108365|108206.4|108295|108120|9
1609759200000|2021-01-04 11:20:00|108297.5|108197.5|108300|108200|108300|108200|108297.4|108197.4|3
1609759500000|2021-01-04 11:25:00|108305|108205|108305|108205|108305|108205|108305|108205|1
1609760100000|2021-01-04 11:35:00|108323.6|108223.6|108327.9|108227.9|108327.9|108227.9|108323.6|108223.6|3
1609760400000|2021-01-04 11:40:00|108328|108228|108335|108235|108337.4|108237.4|108328|108228|15
1609760700000|2021-01-04 11:45:00|108340|108240|108350|108250|108350|108250|108340|108240|11
1609761000000|2021-01-04 11:50:00|108376.1|108276.1|108361.1|108261.1|108435.1|108280|108360.9|108220|30
1609761300000|2021-01-04 11:55:00|108366.1|108266.1|108370|108270|108450|108290|108366.1|108222.5|29
1609761600000|2021-01-04 12:00:00|108370.1|108270.1|108450|108250|108450|108270.4|108370|108240|14
1609761900000|2021-01-04 12:05:00|108445|108245|108435|108235|108445|108300|108370|108235|7
1609762200000|2021-01-04 12:10:00|108379.2|108279.2|108445|108245|108445|108280.3|108370|108240|8
1609762500000|2021-01-04 12:15:00|108381.1|108281.1|108395|108295|108440|108295.1|108358.6|108177.5|76
1609762800000|2021-01-04 12:20:00|108395.1|108295.1|108435|108235|108435|108295.1|108358.7|108200|38
1609763100000|2021-01-04 12:25:00|108375|108275|108430|108230|108430|108275|108375|108191|29
1609763400000|2021-01-04 12:30:00|108366.5|108266.5|108400|108200|108402|108266.5|108366.5|108182|48
1609763700000|2021-01-04 12:35:00|108405|108205|108400|108200|108415|108215|108400|108200|8
1609764300000|2021-01-04 12:45:00|108395|108195|108400|108200|108400|108200|108395|108195|2
1609764900000|2021-01-04 12:55:00|108395|108195|108400|108200|108400|108200|108395|108195|2
1609766100000|2021-01-04 13:15:00|108355|108255|108358.6|108258.6|108370|108270|108355|108255|9
1609766400000|2021-01-04 13:20:00|108392.5|108192.5|108365|108265|108405|108265|108355|108186.5|28
1609766700000|2021-01-04 13:25:00|108366.4|108266.4|108362.6|108262.6|108374.4|108274.4|108360|108260|7
1609767000000|2021-01-04 13:30:00|108439|108239|108435|108235|108445|108245|108435|108235|7
1609767600000|2021-01-04 13:40:00|108439.4|108239.4|108435|108235|108439.4|108239.4|108435|108235|2
1609767900000|2021-01-04 13:45:00|108430.1|108230.1|108420|108220|108430.1|108230.1|108420|108220|5
1609768200000|2021-01-04 13:50:00|108425|108225|108425|108225|108425|108225|108425|108225|1
1609768500000|2021-01-04 13:55:00|108355.9|108255.9|108380|108180|108380|108257.5|108349.8|108179.5|9
1609768800000|2021-01-04 14:00:00|108375|108175|108315|108215|108375|108235|108304.1|108136.5|37
1609769100000|2021-01-04 14:05:00|108320|108220|108315|108215|108325|108225|108315|108215|3
1609769400000|2021-01-04 14:10:00|108305.4|108205.4|108300.4|108200.4|108315|108215|108300.4|108200.4|14
1609769700000|2021-01-04 14:15:00|108301.4|108201.4|108368.5|108168.5|108391|108220|108301.4|108168|25
1609770000000|2021-01-04 14:20:00|108368|108168|108305.9|108205.9|108389.5|108205.9|108305|108163.5|11
1609770300000|2021-01-04 14:25:00|108306.4|108206.4|108291.3|108191.3|108332.5|108208.4|108281.5|108129.5|35
1609770600000|2021-01-04 14:30:00|108292.3|108192.3|108295|108195|108341.5|108208.6|108281.5|108135|38
1609770900000|2021-01-04 14:35:00|108296|108196|108307|108207|108308|108208|108296|108196|17
1609771200000|2021-01-04 14:40:00|108307.5|108207.5|108305|108205|108308.5|108208.5|108302.5|108202.5|13
1609771500000|2021-01-04 14:45:00|108308|108208|108315.5|108215.5|108330.3|108230.3|108295.3|108195.3|39
1609771800000|2021-01-04 14:50:00|108316.5|108216.5|108363.5|108263.5|108422|108275.5|108316.5|108205|51
1609772100000|2021-01-04 14:55:00|108365|108265|108340|108240|108375.7|108275.7|108339|108239|44
1609772400000|2021-01-04 15:00:00|108357.6|108257.6|108390|108290|108390|108290|108344|108244|59
1609772700000|2021-01-04 15:05:00|108388|108288|108421|108321|108421|108321|108388|108288|21
1609773000000|2021-01-04 15:10:00|108423.5|108323.5|108422|108322|108434.6|108334.6|108415.5|108315.5|26
1609773300000|2021-01-04 15:15:00|108421.1|108321.1|108438.1|108338.1|108440|108340|108421.1|108321.1|23
1609773600000|2021-01-04 15:20:00|108441|108341|108467|108367|108522|108373.5|108438.1|108321|33
1609773900000|2021-01-04 15:25:00|108467.5|108367.5|108476.1|108376.1|108525|108376.1|108466.5|108312|11
1609774200000|2021-01-04 15:30:00|108475|108375|108472.6|108372.6|108476|108376|108455|108355|24
1609774500000|2021-01-04 15:35:00|108471.6|108371.6|108481.9|108381.9|108485.6|108385.6|108470.1|108370.1|18
1609774800000|2021-01-04 15:40:00|108483.6|108383.6|108461.5|108361.5|108483.6|108383.6|108455.5|108355.5|33
1609775100000|2021-01-04 15:45:00|108462|108362|108480|108380|108480.5|108380.5|108462|108362|23
1609775400000|2021-01-04 15:50:00|108477|108377|108494|108394|108496.5|108396.5|108476.5|108376.5|25
1609775700000|2021-01-04 15:55:00|108496.5|108396.5|108512.1|108412.1|108524|108424|108496.5|108396.5|37
1609776000000|2021-01-04 16:00:00|108512.6|108412.6|108487.1|108387.1|108545|108412.6|108458.5|108315|52
1609776300000|2021-01-04 16:05:00|108485|108385|108571|108371|108571|108452|108485|108364|73
1609776600000|2021-01-04 16:10:00|108570.5|108370.5|108554.5|108354.5|108572.5|108372.5|108554.5|108354.5|16
1609776900000|2021-01-04 16:15:00|108554.1|108354.1|108565|108365|108565|108365|108535|108335|10
1609777200000|2021-01-04 16:20:00|108566|108366|108556.6|108356.6|108566|108445.6|108512.5|108356|56
1609777500000|2021-01-04 16:25:00|108557.1|108357.1|108551.4|108451.4|108585|108451.4|108538.1|108353.6|40
1609777800000|2021-01-04 16:30:00|108550.1|108450.1|108571.5|108371.5|108571.5|108450.1|108517.5|108369|32
1609778100000|2021-01-04 16:35:00|108572|108372|108590|108390|108590|108390|108568|108368|26
1609778400000|2021-01-04 16:40:00|108585|108385|108600|108400|108602.5|108443|108543|108385|11
1609778700000|2021-01-04 16:45:00|108599.5|108399.5|108625|108425|108625.7|108448.7|108546.5|108399|17
1609779000000|2021-01-04 16:50:00|108568.5|108468.5|108586.9|108486.9|108590.6|108490.6|108562.1|108462.1|49
1609779300000|2021-01-04 16:55:00|108587.9|108487.9|108625.1|108525.1|108628|108528|108585.1|108485.1|39
1609779600000|2021-01-04 17:00:00|108632|108532|108670|108570|108673|108573|108632|108532|45
1609779900000|2021-01-04 17:05:00|108670.5|108570.5|108702.5|108602.5|108706|108606|108668.5|108568.5|48
1609780200000|2021-01-04 17:10:00|108701|108601|108734.8|108634.8|108759.5|108659.5|108701|108601|52
1609780500000|2021-01-04 17:15:00|108733.5|108633.5|108661.5|108561.5|108801|108659|108644.5|108544.5|83
1609780800000|2021-01-04 17:20:00|108663|108563|108662.5|108462.5|108720.5|108567.5|108624.3|108461|45
1609781100000|2021-01-04 17:25:00|108671|108471|108670.1|108470.1|108690|108532|108628.5|108470.1|10
1609781400000|2021-01-04 17:30:00|108670.7|108470.7|108675|108475|108680.3|108480.3|108669.3|108469.3|10
1609782300000|2021-01-04 17:45:00|108678.5|108478.5|108680.5|108480.5|108726.8|108563|108662.3|108478.5|35
1609782900000|2021-01-04 17:55:00|108671.3|108471.3|108678|108478|108679|108479|108670.5|108470.5|7
1609783200000|2021-01-04 18:00:00|108677|108477|108623.5|108523.5|108677|108526.5|108621.5|108477|9
1609783500000|2021-01-04 18:05:00|108627.5|108527.5|108626.5|108526.5|108627.5|108527.5|108626|108526|4
1609783800000|2021-01-04 18:10:00|108627|108527|108621.5|108521.5|108669.3|108527|108618.5|108465|10
1609784100000|2021-01-04 18:15:00|108672|108472|108672|108472|108672|108472|108672|108472|1
1609784400000|2021-01-04 18:20:00|108671.5|108471.5|108671.5|108471.5|108671.5|108471.5|108671.5|108471.5|1
1609784700000|2021-01-04 18:25:00|108664.5|108464.5|108610.5|108510.5|108664.5|108514.5|108610.5|108461.5|7
1609785000000|2021-01-04 18:30:00|108611|108511|108650.5|108450.5|108651.5|108511.5|108611|108444.5|12
1609785300000|2021-01-04 18:35:00|108660|108460|108620.5|108520.5|108660|108520.5|108618.9|108460|3
1609785900000|2021-01-04 18:45:00|108616.4|108516.4|108670.5|108470.5|108670.5|108516.4|108616.4|108470.5|2
1609786200000|2021-01-04 18:50:00|108666.4|108466.4|108640.5|108440.5|108666.4|108466.4|108640.5|108440.5|11
1609786800000|2021-01-04 19:00:00|108641|108441|108645.5|108445.5|108645.5|108445.5|108641|108441|2
1609787100000|2021-01-04 19:05:00|108649.4|108449.4|108650.5|108450.5|108650.5|108450.5|108649.4|108449.4|2
1609787400000|2021-01-04 19:10:00|108651|108451|108661|108461|108670.5|108470.5|108651|108451|9
1609787700000|2021-01-04 19:15:00|108660.5|108460.5|108660.5|108460.5|108661.5|108461.5|108660.5|108460.5|7
1609788000000|2021-01-04 19:20:00|108661.5|108461.5|108665.5|108465.5|108665.5|108465.5|108661.5|108461.5|2
1609788600000|2021-01-04 19:30:00|108670.9|108470.9|108677.3|108477.3|108679|108479|108670.5|108470.5|7
1609788900000|2021-01-04 19:35:00|108680|108480|108623|108523|108687|108559.3|108622.5|108480|37
1609789200000|2021-01-04 19:40:00|108672.5|108472.5|108665.5|108465.5|108673|108473|108665.5|108465.5|9
1609789500000|2021-01-04 19:45:00|108665|108465|108654.5|108454.5|108665|108501|108600.5|108453.5|9
1609789800000|2021-01-04 19:50:00|108655|108455|108655.5|108455.5|108656.8|108456.8|108655|108455|4
1609790100000|2021-01-04 19:55:00|108650.5|108450.5|108615.3|108515.3|108650.5|108520.5|108600|108445.5|12
1609790400000|2021-01-04 20:00:00|108615.9|108515.9|108617.5|108517.5|108620|108520|108610|108510|9
1609790700000|2021-01-04 20:05:00|108617|108517|108614|108514|108617|108517|108605|108505|14
1609791000000|2021-01-04 20:10:00|108614.5|108514.5|108614.5|108514.5|108614.5|108514.5|108614.5|108514.5|1
1609791600000|2021-01-04 20:20:00|108615|108515|108637.5|108537.5|108690|108539.5|108610.5|108475.5|24
1609791900000|2021-01-04 20:25:00|108637|108537|108635.5|108535.5|108637|108537|108629|108529|11
1609792200000|2021-01-04 20:30:00|108635|108535|108633.5|108533.5|108637.5|108537.5|108627.5|108527.5|22
1609792500000|2021-01-04 20:35:00|108634.5|108534.5|108633.5|108533.5|108638|108538|108628.5|108528.5|22
1609792800000|2021-01-04 20:40:00|108635|108535|108635|108535|108639|108539|108635|108535|15
1609793100000|2021-01-04 20:45:00|108636.5|108536.5|108637|108537|108638|108538|108632|108532|22
1609793400000|2021-01-04 20:50:00|108636|108536|108645|108545|108645|108545|108623.5|108523.5|43
1609793700000|2021-01-04 20:55:00|108646.3|108546.3|108640|108540|108646.3|108546.3|108640|108540|3
1609808400000|2021-01-05 01:00:00|108650.5|108550.5|108642.5|108542.5|108705|108570.5|108610.5|108474|88
1609808700000|2021-01-05 01:05:00|108637.5|108537.5|108580.5|108480.5|108677.5|108540.5|108578.5|108474.5|81
1609809000000|2021-01-05 01:10:00|108580|108480|108570.5|108470.5|108645|108510|108570|108445|80
1609809300000|2021-01-05 01:15:00|108571.5|108471.5|108575.5|108475.5|108590.5|108490.5|108539|108439|176
1609809600000|2021-01-05 01:20:00|108574|108474|108600|108500|108605|108505|108574|108474|100
1609809900000|2021-01-05 01:25:00|108605|108505|108588.5|108488.5|108606.1|108506.1|108558|108458|118
1609810200000|2021-01-05 01:30:00|108590|108490|108620|108520|108665|108565|108590|108490|206
1609810500000|2021-01-05 01:35:00|108623.5|108523.5|108718|108618|108725|108625|108622|108522|161
1609810800000|2021-01-05 01:40:00|108717.5|108617.5|108675|108575|108730|108630|108639|108539|196
1609811100000|2021-01-05 01:45:00|108680|108580|108654|108554|108710|108610|108652.5|108552.5|115
1609811400000|2021-01-05 01:50:00|108653|108553|108630.5|108530.5|108680.5|108580.5|108610|108510|106
1609811700000|2021-01-05 01:55:00|108634.5|108534.5|108640|108540|108645|108545|108620|108520|66
1609812000000|2021-01-05 02:00:00|108635|108535|108636.9|108536.9|108653|108553|108605|108505|78
1609812300000|2021-01-05 02:05:00|108636.5|108536.5|108560|108460|108645|108545|108555|108455|71
1609812600000|2021-01-05 02:10:00|108561|108461|108555|108455|108590|108490|108535|108435|193
1609812900000|2021-01-05 02:15:00|108553.1|108453.1|108580|108480|108595|108495|108535|108435|108
1609813200000|2021-01-05 02:20:00|108586.5|108486.5|108560.5|108460.5|108590|108490|108511|108411|103
1609813500000|2021-01-05 02:25:00|108560|108460|108455.5|108355.5|108565|108465|108455.5|108355.5|167
1609813800000|2021-01-05 02:30:00|108452.1|108352.1|108465|108365|108470.5|108370.5|108434.6|108334.6|151
1609814100000|2021-01-05 02:35:00|108466.5|108366.5|108355.5|108255.5|108466.5|108366.5|108355|108255|176
1609814400000|2021-01-05 02:40:00|108355.4|108255.4|108387.3|108287.3|108435.8|108335.8|108345.5|108245.5|177
1609814700000|2021-01-05 02:45:00|108389.3|108289.3|108403.5|108303.5|108451.3|108351.3|108387.3|108287.3|91
1609815000000|2021-01-05 02:50:00|108397.5|108297.5|108380|108280|108405|108305|108375|108275|79
1609815300000|2021-01-05 02:55:00|108380.5|108280.5|108375|108275|108390|108290|108353.3|108253.3|68
1609815600000|2021-01-05 03:00:00|108371.1|108271.1|108410|108310|108448.5|108315|108360|108246|69
1609815900000|2021-01-05 03:05:00|108405|108305|108360|108260|108410|108310|108357|108257|88
1609816200000|2021-01-05 03:10:00|108355|108255|108291.5|108191.5|108360|108260|108291.5|108191.5|121
1609816500000|2021-01-05 03:15:00|108300|108200|108300|108200|108377.8|108230.5|108285|108165|69
1609816800000|2021-01-05 03:20:00|108292.8|108192.8|108325|108225|108325.7|108225.7|108275|108175|84
1609817100000|2021-01-05 03:25:00|108327.8|108227.8|108350|108250|108360.8|108260.8|108320|108220|71
1609817400000|2021-01-05 03:30:00|108350.5|108250.5|108345|108245|108360.8|108260.8|108326|108226|69
1609817700000|2021-01-05 03:35:00|108342.3|108242.3|108380.5|108280.5|108385.5|108285.5|108340|108240|81
1609818000000|2021-01-05 03:40:00|108375|108275|108405.5|108305.5|108440.5|108340.5|108375|108275|69
1609818300000|2021-01-05 03:45:00|108400.5|108300.5|108496.3|108396.3|108496.3|108396.3|108400.5|108300.5|111
1609818600000|2021-01-05 03:50:00|108495.5|108395.5|108552.8|108452.8|108585.5|108474|108482.8|108382.8|175
1609818900000|2021-01-05 03:55:00|108553.3|108453.3|108530.5|108430.5|108558|108458|108500.5|108400.5|137
1609819200000|2021-01-05 04:00:00|108530|108430|108537|108437|108545|108445|108518.5|108418.5|76
1609819500000|2021-01-05 04:05:00|108540|108440|108588.5|108488.5|108598|108498|108530|108430|108
1609819800000|2021-01-05 04:10:00|108589.5|108489.5|108643|108543|108686.8|108557.8|108589.5|108486.8|220
1609820100000|2021-01-05 04:15:00|108686.8|108486.8|108620|108520|108689.3|108545|108610|108467.8|123
1609820400000|2021-01-05 04:20:00|108615|108515|108695|108595|108695.5|108595.5|108610|108510|89
1609820700000|2021-01-05 04:25:00|108704.4|108604.4|108763.3|108663.3|108811.1|108711.1|108704.4|108604.4|203
1609821000000|2021-01-05 04:30:00|108764.3|108664.3|108740|108640|108764.3|108664.3|108707.7|108607.7|94
1609821300000|2021-01-05 04:35:00|108743.3|108643.3|108775|108675|108815.5|108675|108739.5|108594.5|70
1609821600000|2021-01-05 04:40:00|108780|108680|108730|108630|108785.4|108685.4|108725|108625|61
1609821900000|2021-01-05 04:45:00|108735|108635|108708|108608|108736.5|108636.5|108693.5|108593.5|84
1609822200000|2021-01-05 04:50:00|108710|108610|108733|108633|108742.6|108642.6|108708|108608|54
1609822500000|2021-01-05 04:55:00|108725.5|108625.5|108794|108694|108794|108694|108705|108605|99
1609822800000|2021-01-05 05:00:00|108785.5|108685.5|108717|108617|108788|108688|108707.5|108607.5|140
1609823100000|2021-01-05 05:05:00|108716.5|108616.5|108709.5|108609.5|108739.5|108639.5|108670.5|108570.5|116
1609823400000|2021-01-05 05:10:00|108705.2|108605.2|108735|108635|108740|108640|108705.2|108605.2|95
1609823700000|2021-01-05 05:15:00|108733.5|108633.5|108730.5|108630.5|108742.8|108642.8|108710.5|108610.5|112
1609824000000|2021-01-05 05:20:00|108732|108632|108705.5|108605.5|108740|108640|108692.5|108592.5|139
1609824300000|2021-01-05 05:25:00|108705|108605|108706.5|108606.5|108716.5|108616.5|108696.5|108596.5|66
1609824600000|2021-01-05 05:30:00|108710|108610|108695|108595|108715|108615|108680|108580|86
1609824900000|2021-01-05 05:35:00|108693.1|108593.1|108705|108605|108710|108610|108680|108580|52
1609825200000|2021-01-05 05:40:00|108708|108608|108712|108612|108727|108627|108685|108585|98
1609825500000|2021-01-05 05:45:00|108716.5|108616.5|108702|108602|108720|108620|108702|108602|28
1609825800000|2021-01-05 05:50:00|108699.5|108599.5|108662|108562|108699.5|108599.5|108644.5|108544.5|141
1609826100000|2021-01-05 05:55:00|108662.5|108562.5|108684|108584|108695|108595|108656.5|108556.5|57
1609826400000|2021-01-05 06:00:00|108689.5|108589.5|108731|108631|108740|108640|108650.5|108515|154
1609826700000|2021-01-05 06:05:00|108731.5|108631.5|108725.5|108625.5|108731.5|108631.5|108700|108600|63
1609827000000|2021-01-05 06:10:00|108726|108626|108730|108630|108740|108640|108715|108615|48
1609827300000|2021-01-05 06:15:00|108730.5|108630.5|108760|108660|108786.4|108686.4|108730.5|108630.5|94
1609827600000|2021-01-05 06:20:00|108756.5|108656.5|108720|108620|108760|108660|108713|108613|90
1609827900000|2021-01-05 06:25:00|108720.5|108620.5|108771.5|108671.5|108775|108675|108700|108600|124
1609828200000|2021-01-05 06:30:00|108770|108670|108755|108655|108770|108670|108750|108650|29
1609828500000|2021-01-05 06:35:00|108745|108645|108780.5|108580.5|108790|108650|108701.5|108572.8|25
1609828800000|2021-01-05 06:40:00|108730|108630|108710|108610|108735|108635|108710|108610|19
1609829100000|2021-01-05 06:45:00|108720|108620|108758.5|108658.5|108762.5|108662.5|108717|108617|38
1609829400000|2021-01-05 06:50:00|108763|108663|108753|108653|108766|108666|108742|108642|32
1609829700000|2021-01-05 06:55:00|108754|108654|108823|108723|108823|108723|108754|108654|47
1609830000000|2021-01-05 07:00:00|108831.7|108731.7|108856|108756|108935|108800|108822|108722|58
1609830300000|2021-01-05 07:05:00|108863.2|108763.2|108820.5|108720.5|108866.5|108766.5|108820.5|108720.5|21
1609830600000|2021-01-05 07:10:00|108826|108726|108820|108720|108826|108726|108777.5|108677.5|28
1609830900000|2021-01-05 07:15:00|108825|108725|108800|108700|108825|108725|108800|108700|8
1609831200000|2021-01-05 07:20:00|108800.5|108700.5|108695|108595|108800.5|108700.5|108690|108575.5|47
1609831500000|2021-01-05 07:25:00|108704.5|108604.5|108735.5|108635.5|108735.5|108635.5|108704.5|108604.5|8
1609831800000|2021-01-05 07:30:00|108738.9|108638.9|108790.5|108690.5|108795|108695|108738.9|108638.9|21
1609832100000|2021-01-05 07:35:00|108800.2|108700.2|108810|108710|108815|108715|108795|108695|43
1609832400000|2021-01-05 07:40:00|108815|108715|108822.5|108722.5|108822.5|108722.5|108800|108700|24
1609832700000|2021-01-05 07:45:00|108820.6|108720.6|108851|108751|108851.2|108751.2|108800|108700|20
1609833000000|2021-01-05 07:50:00|108851.5|108751.5|108900.5|108800.5|108945.5|108813.3|108851.5|108725.8|46
1609833300000|2021-01-05 07:55:00|108900|108800|108880|108780|108910|108810|108874.5|108774.5|20
1609833600000|2021-01-05 08:00:00|108889.1|108789.1|108894|108794|108909.5|108809.5|108873.2|108773.2|37
1609833900000|2021-01-05 08:05:00|108905|108805|108884|108784|108908|108808|108875|108775|48
1609834200000|2021-01-05 08:10:00|108884.5|108784.5|108886|108786|108886|108786|108840|108740|75
1609834500000|2021-01-05 08:15:00|108936|108736|108895|108695|108945|108800|108850.2|108695|48
1609834800000|2021-01-05 08:20:00|108890|108690|108855|108755|108890|108755|108845|108690|8
1609835100000|2021-01-05 08:25:00|108850|108750|108900|108800|108915.4|108815.4|108850|108750|23
1609835400000|2021-01-05 08:30:00|108915|108815|108945|108845|108951.8|108851.8|108890|108790|37
1609835700000|2021-01-05 08:35:00|108945.5|108845.5|108985|108885|108985|108885|108940|108840|36
1609836000000|2021-01-05 08:40:00|108980|108880|108985|108885|108990.7|108890.7|108980|108880|13
1609836300000|2021-01-05 08:45:00|108986.4|108886.4|108985|108885|109043.5|108886.6|108981.7|108835|16
1609836900000|2021-01-05 08:55:00|108979.9|108879.9|108975|108875|109004.5|108880|108952.6|108794.5|21
1609837200000|2021-01-05 09:00:00|108980|108880|108955|108855|108980|108880|108945|108845|57
1609837500000|2021-01-05 09:05:00|108950|108850|108919.9|108819.9|108976.1|108850|108910|108765.6|23
1609837800000|2021-01-05 09:10:00|108918|108818|108909.9|108809.9|108920|108820|108895|108795|28
1609838100000|2021-01-05 09:15:00|108907.4|108807.4|108905|108805|108910|108810|108905|108805|3
1609838400000|2021-01-05 09:20:00|108905.3|108805.3|108947.4|108747.4|108950.6|108805.3|108900|108745|10
1609838700000|2021-01-05 09:25:00|108945|108745|108900|108800|108945|108810|108885|108735|10
1609839000000|2021-01-05 09:30:00|108953.5|108753.5|108950|108750|108955|108755|108950|108750|11
1609839600000|2021-01-05 09:40:00|108945|108745|108865|108765|108945.1|108783.1|108865|108738.2|15
1609839900000|2021-01-05 09:45:00|108860|108760|108825|108725|108860.9|108760.9|108810|108710|26
1609840200000|2021-01-05 09:50:00|108807.4|108707.4|108859.9|108759.9|108859.9|108759.9|108807.4|108707.4|9
1609840500000|2021-01-05 09:55:00|108860.6|108760.6|108891.1|108791.1|108895|108795|108860.6|108760.6|29
1609840800000|2021-01-05 10:00:00|108870|108770|108895|108795|108895|108795|108865.6|108765.6|26
1609841100000|2021-01-05 10:05:00|108895.4|108795.4|108900.2|108800.2|108913.9|108813.9|108895|108795|20
1609841400000|2021-01-05 10:10:00|108895|108795|108897.4|108797.4|108897.4|108797.4|108895|108795|3
1609841700000|2021-01-05 10:15:00|108890.5|108790.5|108886.4|108786.4|108890.5|108790.5|108885|108785|5
1609842000000|2021-01-05 10:20:00|108886.9|108786.9|108875|108775|108886.9|108786.9|108864.5|108764.5|16
1609842300000|2021-01-05 10:25:00|108876.4|108776.4|108876|108776|108876.4|108776.4|108875|108775|3
1609842600000|2021-01-05 10:30:00|108879.7|108779.7|108875|108775|108885|108785|108875|108775|7
1609842900000|2021-01-05 10:35:00|108885|108785|108840|108740|108889.4|108789.4|108825|108725|29
1609843200000|2021-01-05 10:40:00|108835|108735|108840|108740|108840|108740|108831.9|108731.9|4
1609843500000|2021-01-05 10:45:00|108830|108730|108881.6|108681.6|108882|108730|108812.6|108681.6|5
1609844100000|2021-01-05 10:55:00|108885|108685|108830|108730|108895|108730.1|108830|108685|6
1609844400000|2021-01-05 11:00:00|108818.4|108718.4|108790|108690|108890|108719.6|108783.6|108670|23
1609844700000|2021-01-05 11:05:00|108796.4|108696.4|108740|108640|108796.4|108696.4|108740|108640|18
1609845000000|2021-01-05 11:10:00|108742.6|108642.6|108750|108650|108750|108650|108740|108640|8
1609845300000|2021-01-05 11:15:00|108740.1|108640.1|108805|108605|108817.5|108645|108740|108603|14
1609845600000|2021-01-05 11:20:00|108802|108602|108785|108685|108843.5|108685|108765.2|108602|25
1609845900000|2021-01-05 11:25:00|108782.6|108682.6|108785|108685|108785|108685|108782.6|108682.6|2
1609846200000|2021-01-05 11:30:00|108779.2|108679.2|108781.2|108681.2|108785|108685|108770|108670|9
1609846500000|2021-01-05 11:35:00|108773.6|108673.6|108773.1|108673.1|108788.8|108688.8|108755|108655|15
1609846800000|2021-01-05 11:40:00|108772.6|108672.6|108829.6|108629.6|108829.6|108672.6|108772.1|108629.6|5
1609847100000|2021-01-05 11:45:00|108771.7|108671.7|108829.6|108629.6|108829.6|108695.5|108770.7|108629.6|5
1609847400000|2021-01-05 11:50:00|108830|108630|108865.1|108665.1|108870.1|108701.1|108785.8|108629.6|28
1609847700000|2021-01-05 11:55:00|108865|108665|108869|108669|108869|108669|108865|108665|2
1609848000000|2021-01-05 12:00:00|108870|108670|108873.2|108673.2|108877.7|108677.7|108865|108665|10
1609848300000|2021-01-05 12:05:00|108865|108665|108880|108680|108880|108680|108865|108665|5
1609849200000|2021-01-05 12:20:00|108888|108688|108878.5|108678.5|108889.9|108689.9|108877.5|108677.5|4
1609849500000|2021-01-05 12:25:00|108880|108680|108889.9|108689.9|108889.9|108689.9|108878|108678|10
1609849800000|2021-01-05 12:30:00|108878.5|108778.5|108955|108755|108955|108788.9|108878.5|108733.9|7
1609850100000|2021-01-05 12:35:00|108936.7|108736.7|108959.3|108759.3|108959.8|108779.4|108870|108736.7|19
1609850700000|2021-01-05 12:45:00|108961.3|108761.3|108959.3|108759.3|108961.8|108761.8|108959.3|108759.3|3
1609851000000|2021-01-05 12:50:00|108957.8|108757.8|108955|108755|108960.1|108760.1|108946.9|108746.9|7
1609851600000|2021-01-05 13:00:00|108959.2|108759.2|108845|108745|108975.1|108801.1|108845|108745|28
1609851900000|2021-01-05 13:05:00|108847.4|108747.4|108940|108740|108940|108780|108847.4|108727|30
1609852200000|2021-01-05 13:10:00|108935|108735|108891.4|108791.4|108935|108792.5|108891.4|108735|3
1609852500000|2021-01-05 13:15:00|108890|108790|108871.1|108771.1|108935|108790|108871|108735|8
1609852800000|2021-01-05 13:20:00|108872.5|108772.5|108876.4|108776.4|108877.7|108777.7|108867.4|108767.4|11
1609853100000|2021-01-05 13:25:00|108878.4|108778.4|108915|108815|108965|108818.9|108878.4|108745|13
1609853700000|2021-01-05 13:35:00|108910|108810|108910|108810|108910|108810|108910|108810|1
1609854300000|2021-01-05 13:45:00|108927.5|108827.5|108950|108850|108950|108850|108927.5|108827.5|5
1609854600000|2021-01-05 13:50:00|108948.6|108848.6|108994.5|108894.5|109025.2|108894.5|108948.6|108820|24
1609854900000|2021-01-05 13:55:00|108990.9|108890.9|108995.9|108895.9|108996.4|108896.4|108990.9|108890.9|6
1609855200000|2021-01-05 14:00:00|108995|108895|108995|108895|109055|108915|108995|108855|6
1609855500000|2021-01-05 14:05:00|108984.5|108884.5|108945|108845|108984.5|108884.5|108941.8|108841.8|19
1609855800000|2021-01-05 14:10:00|108947.3|108847.3|108920|108820|108947.3|108847.3|108920|108820|17
1609856100000|2021-01-05 14:15:00|108910|108810|108857.3|108757.3|108911.5|108811.5|108857.3|108757.3|25
1609856400000|2021-01-05 14:20:00|108859.8|108759.8|108840|108740|108875|108770|108830.3|108670.5|15
1609856700000|2021-01-05 14:25:00|108835|108735|108823|108723|108835|108735|108823|108723|5
1609857000000|2021-01-05 14:30:00|108822|108722|108825|108725|108835|108735|108822|108722|11
1609857300000|2021-01-05 14:35:00|108815|108715|108795|108695|108815|108715|108790.6|108690.6|31
1609857600000|2021-01-05 14:40:00|108794.6|108694.6|108765|108665|108830|108701.1|108750|108620.6|36
1609857900000|2021-01-05 14:45:00|108770|108670|108762.6|108662.6|108770|108670|108750|108650|18
1609858200000|2021-01-05 14:50:00|108762.1|108662.1|108770|108670|108781|108681|108747.5|108647.5|45
1609858500000|2021-01-05 14:55:00|108770.5|108670.5|108775|108675|108792|108692|108769.5|108669.5|32
1609858800000|2021-01-05 15:00:00|108770|108670|108745|108645|108832.5|108700|108745|108612|76
1609859100000|2021-01-05 15:05:00|108743.5|108643.5|108825|108625|108825|108688.5|108742|108623|30
1609859400000|2021-01-05 15:10:00|108820|108620|108755|108655|108820|108655|108755|108605|4
1609859700000|2021-01-05 15:15:00|108755.8|108655.8|108766.5|108666.5|108766.5|108666.5|108750|108650|8
1609860000000|2021-01-05 15:20:00|108775|108675|108780|108680|108803|108703|108770|108670|21
1609860300000|2021-01-05 15:25:00|108838|108638|108755|108655|108838.5|108666|108755|108630|8
1609860600000|2021-01-05 15:30:00|108761.5|108661.5|108830|108630|108830|108685|108761.5|108624|12
1609860900000|2021-01-05 15:35:00|108766.6|108666.6|108747.3|108647.3|108827.5|108685|108744|108620|29
1609861200000|2021-01-05 15:40:00|108747.2|108647.2|108780.5|108680.5|108830|108685|108746.5|108610|45
1609861500000|2021-01-05 15:45:00|108781|108681|108736|108636|108781|108681|108735.5|108635.5|29
1609861800000|2021-01-05 15:50:00|108735|108635|108775.5|108575.5|108776.5|108635|108710.5|108575.5|17
1609862100000|2021-01-05 15:55:00|108775|108575|108815|108615|108840|108677|108735|108575|55
1609862400000|2021-01-05 16:00:00|108810|108610|108788.5|108688.5|108828|108688.5|108770|108610|19
1609862700000|2021-01-05 16:05:00|108778|108678|108794|108694|108795.3|108695.3|108760|108660|42
1609863000000|2021-01-05 16:10:00|108793|108693|108809.8|108709.8|108830.9|108730.9|108792.5|108692.5|45
1609863300000|2021-01-05 16:15:00|108811.8|108711.8|108812.8|108712.8|108819.8|108719.8|108805.8|108705.8|22
1609863600000|2021-01-05 16:20:00|108811.8|108711.8|108800.1|108700.1|108811.8|108711.8|108795|108695|22
1609863900000|2021-01-05 16:25:00|108793.5|108693.5|108797.1|108697.1|108806.6|108706.6|108793.5|108693.5|20
1609864200000|2021-01-05 16:30:00|108795.6|108695.6|108778.8|108678.8|108801|108701|108773.8|108673.8|27
1609864500000|2021-01-05 16:35:00|108783.8|108683.8|108763.8|108663.8|108783.8|108683.8|108751.8|108651.8|45
1609864800000|2021-01-05 16:40:00|108760|108660|108765|108665|108825|108665|108760|108615|5
1609865100000|2021-01-05 16:45:00|108761|108661|108825|108625|108825|108661|108758.8|108620|7
1609865400000|2021-01-05 16:50:00|108765|108665|108765|108665|108765|108665|108765|108665|1
1609865700000|2021-01-05 16:55:00|108770|108670|108777.4|108677.4|108777.4|108677.4|108767.4|108667.4|4
1609866000000|2021-01-05 17:00:00|108776.9|108676.9|108766.9|108666.9|108776.9|108676.9|108766.9|108666.9|3
1609866300000|2021-01-05 17:05:00|108764.4|108664.4|108754|108654|108765|108665|108741.9|108641.9|21
1609866600000|2021-01-05 17:10:00|108756.9|108656.9|108817.5|108617.5|108831.5|108673.8|108756.9|108617.5|10
1609866900000|2021-01-05 17:15:00|108810|108610|108759.5|108659.5|108810|108669.5|108759.5|108609.5|7
1609867200000|2021-01-05 17:20:00|108769|108669|108779.5|108679.5|108785|108685|108755|108655|8
1609867500000|2021-01-05 17:25:00|108775|108675|108785|108685|108785|108685|108771|108671|3
1609867800000|2021-01-05 17:30:00|108784.5|108684.5|108753.5|108653.5|108784.5|108684.5|108745|108645|15
1609868100000|2021-01-05 17:35:00|108796.5|108596.5|108795|108595|108805.5|108605.5|108795|108595|4
1609868400000|2021-01-05 17:40:00|108734|108634|108718|108618|108734|108634|108718|108618|5
1609868700000|2021-01-05 17:45:00|108719|108619|108738|108638|108738|108638|108716.9|108616.9|13
1609869000000|2021-01-05 17:50:00|108739.7|108639.7|108720.6|108620.6|108739.7|108639.7|108720.6|108620.6|4
1609869300000|2021-01-05 17:55:00|108718.1|108618.1|108718.1|108618.1|108718.1|108618.1|108718.1|108618.1|1
1609869600000|2021-01-05 18:00:00|108723.1|108623.1|108717.1|108617.1|108733.1|108633.1|108716.5|108616.5|10
1609869900000|2021-01-05 18:05:00|108718.1|108618.1|108719.6|108619.6|108719.6|108619.6|108709.5|108609.5|6
1609870200000|2021-01-05 18:10:00|108701.5|108601.5|108716|108616|108716|108616|108697.7|108597.7|17
1609870500000|2021-01-05 18:15:00|108704|108604|108704|108604|108704|108604|108704|108604|1
1609870800000|2021-01-05 18:20:00|108714.5|108614.5|108715.5|108615.5|108715.5|108615.5|108714.5|108614.5|2
1609871100000|2021-01-05 18:25:00|108704.5|108604.5|108706|108606|108706|108606|108703.5|108603.5|5
1609871400000|2021-01-05 18:30:00|108713.5|108613.5|108714.3|108614.3|108716|108616|108713.5|108613.5|3
1609871700000|2021-01-05 18:35:00|108707.3|108607.3|108703|108603|108707.3|108607.3|108701.6|108601.6|4
1609872000000|2021-01-05 18:40:00|108705.5|108605.5|108705|108605|108716|108616|108703.7|108603.7|11
1609872300000|2021-01-05 18:45:00|108704.5|108604.5|108705.8|108605.8|108705.8|108605.8|108704|108604|3
1609872600000|2021-01-05 18:50:00|108703.5|108603.5|108714|108614|108730.3|108630.3|108703.5|108603.5|10
1609872900000|2021-01-05 18:55:00|108714.5|108614.5|108716|108616|108716|108616|108713.5|108613.5|4
1609873200000|2021-01-05 19:00:00|108713.5|108613.5|108713.5|108613.5|108713.5|108613.5|108712.5|108612.5|3
1609873500000|2021-01-05 19:05:00|108714.5|108614.5|108708|108608|108714.5|108614.5|108704|108604|5
1609873800000|2021-01-05 19:10:00|108705|108605|108715|108615|108716.5|108616.5|108705|108605|7
1609874100000|2021-01-05 19:15:00|108711|108611|108706|108606|108715.5|108615.5|108704|108604|9
1609874400000|2021-01-05 19:20:00|108708|108608|108714|108614|108714|108614|108708|108608|3
1609875000000|2021-01-05 19:30:00|108711|108611|108691.5|108591.5|108711|108611|108688.5|108588.5|27
1609875300000|2021-01-05 19:35:00|108698.5|108598.5|108704|108604|108704|108604|108698.5|108598.5|2
1609875900000|2021-01-05 19:45:00|108706|108606|108705.5|108605.5|108706|108606|108704.5|108604.5|3
1609876200000|2021-01-05 19:50:00|108704|108604|108703.5|108603.5|108704|108604|108703.5|108603.5|2
1609876800000|2021-01-05 20:00:00|108702.8|108602.8|108704|108604|108714|108614|108701.8|108601.8|7
1609877100000|2021-01-05 20:05:00|108705|108605|108692.5|108592.5|108705|108605|108689.8|108589.8|7
1609877400000|2021-01-05 20:10:00|108692.3|108592.3|108691.8|108591.8|108692.3|108592.3|108689.8|108589.8|4
1609877700000|2021-01-05 20:15:00|108693|108593|108705|108605|108712|108612|108693|108593|9
1609878900000|2021-01-05 20:35:00|108706|108606|108717.3|108617.3|108718.5|108618.5|108703.5|108603.5|24
1609879200000|2021-01-05 20:40:00|108718.3|108618.3|108737.5|108637.5|108737.5|108637.5|108703|108603|36
1609879500000|2021-01-05 20:45:00|108738.5|108638.5|108742|108642|108742|108642|108711.5|108611.5|31
1609879800000|2021-01-05 20:50:00|108740.8|108640.8|108738.8|108638.8|108742|108642|108738.8|108638.8|4
1609880100000|2021-01-05 20:55:00|108740|108640|108740|108640|108740|108640|108740|108640|1
1609894800000|2021-01-06 01:00:00|108585.5|108485.5|108608|108508|108640.5|108540.5|108581|108481|135
1609895100000|2021-01-06 01:05:00|108607.5|108507.5|108657|108557|108723.5|108601.8|108607.5|108507.5|156
1609895400000|2021-01-06 01:10:00|108653.3|108553.3|108650.5|108550.5|108725|108606.8|108640|108512.5|164
1609895700000|2021-01-06 01:15:00|108649|108549|108738.5|108638.5|108742.5|108642.5|108640|108540|169
1609896000000|2021-01-06 01:20:00|108736.3|108636.3|108688.8|108588.8|108757.5|108642|108680.5|108557.5|209
1609896300000|2021-01-06 01:25:00|108690.3|108590.3|108704|108604|108744.3|108644.3|108679|108579|168
1609896600000|2021-01-06 01:30:00|108707.3|108607.3|108720.5|108620.5|108755.5|108655.5|108702|108602|190
1609896900000|2021-01-06 01:35:00|108725.5|108625.5|108810.5|108710.5|108877|108747.8|108720|108592|284
1609897200000|2021-01-06 01:40:00|108815|108715|108771|108671|108820|108720|108760.5|108614.5|99
1609897500000|2021-01-06 01:45:00|108775|108675|108805|108705|108805|108705|108764.5|108664.5|131
1609897800000|2021-01-06 01:50:00|108814.7|108714.7|108787|108687|108835|108735|108767|108667|129
1609898100000|2021-01-06 01:55:00|108784.5|108684.5|108800|108700|108800|108700|108753.1|108653.1|181
1609898400000|2021-01-06 02:00:00|108804.5|108704.5|108790.5|108690.5|108825|108725|108785.5|108685.5|109
1609898700000|2021-01-06 02:05:00|108790|108690|108800.5|108700.5|108810.5|108710.5|108770|108670|104
1609899000000|2021-01-06 02:10:00|108800|108700|108806.5|108706.5|108855.5|108707.5|108790|108655.5|69
1609899300000|2021-01-06 02:15:00|108807|108707|108810|108710|108855.5|108720|108770|108655.5|85
1609899600000|2021-01-06 02:20:00|108815.5|108715.5|108920|108820|108965.5|108840|108810|108662.5|223
1609899900000|2021-01-06 02:25:00|108917|108817|108877|108777|108945.5|108820.5|108870|108724.5|148
1609900200000|2021-01-06 02:30:00|108876.5|108776.5|108860|108760|108926|108790.5|108844.1|108715|123
1609900500000|2021-01-06 02:35:00|108853.5|108753.5|108815|108715|108885|108760|108815|108683.5|75
1609900800000|2021-01-06 02:40:00|108812.5|108712.5|108773|108673|108816.5|108716.5|108765|108665|95
1609901100000|2021-01-06 02:45:00|108773.5|108673.5|108850.5|108750.5|108864.4|108764.4|108767.5|108667.5|66
1609901400000|2021-01-06 02:50:00|108850|108750|108830.5|108730.5|108895|108780.5|108820.5|108694|90
1609901700000|2021-01-06 02:55:00|108832|108732|108835|108735|108914.5|108769.5|108820|108688.4|170
1609902000000|2021-01-06 03:00:00|108840|108740|108830|108730|108850|108750|108785.4|108685.4|112
1609902300000|2021-01-06 03:05:00|108825|108725|108850|108750|108875|108751.5|108806|108674.5|61
1609902600000|2021-01-06 03:10:00|108860|108760|108874.5|108674.5|108895.5|108776|108815.5|108674.5|64
1609902900000|2021-01-06 03:15:00|108875.5|108675.5|108815|108715|108875.5|108750.5|108790|108675.5|95
1609903200000|2021-01-06 03:20:00|108810|108710|108825|108725|108825|108725|108803.5|108703.5|24
1609903500000|2021-01-06 03:25:00|108815.4|108715.4|108823.5|108723.5|108827|108727|108810|108710|37
1609903800000|2021-01-06 03:30:00|108826.5|108726.5|108815|108715|108837|108737|108807|108707|72
1609904100000|2021-01-06 03:35:00|108805|108705|108780|108680|108805|108705|108760.5|108660.5|76
1609904400000|2021-01-06 03:40:00|108776.5|108676.5|108806.5|108706.5|108817|108717|108776.5|108676.5|52
1609904700000|2021-01-06 03:45:00|108806|108706|108814|108714|108817|108717|108806|108706|19
1609905000000|2021-01-06 03:50:00|108807.5|108707.5|108803|108703|108814|108714|108791.5|108691.5|15
1609905300000|2021-01-06 03:55:00|108785.4|108685.4|108816|108716|108816|108716|108780|108680|47
1609905600000|2021-01-06 04:00:00|108826|108726|108827|108727|108857|108757|108824.1|108724.1|67
1609905900000|2021-01-06 04:05:00|108829.7|108729.7|108836.5|108736.5|108843|108743|108826.5|108726.5|26
1609906200000|2021-01-06 04:10:00|108826.5|108726.5|108825|108725|108833|108733|108824.6|108724.6|14
1609906500000|2021-01-06 04:15:00|108820.1|108720.1|108814|108714|108820.1|108720.1|108786.5|108686.5|55
1609906800000|2021-01-06 04:20:00|108818.5|108718.5|108700|108600|108855.5|108733.5|108694.5|108594.5|162
1609907100000|2021-01-06 04:25:00|108708.5|108608.5|108689|108589|108727|108627|108651.1|108551.1|135
1609907400000|2021-01-06 04:30:00|108690|108590|108666.4|108566.4|108709.5|108609.5|108666.1|108566.1|107
1609907700000|2021-01-06 04:35:00|108672.5|108572.5|108702.5|108602.5|108712.5|108612.5|108667|108567|118
1609908000000|2021-01-06 04:40:00|108706|108606|108680|108580|108755|108613|108670|108524.5|98
1609908300000|2021-01-06 04:45:00|108677.5|108577.5|108701.5|108601.5|108706.8|108606.8|108665|108565|96
1609908600000|2021-01-06 04:50:00|108702.5|108602.5|108702|108602|108707.5|108607.5|108675|108575|66
1609908900000|2021-01-06 04:55:00|108696.4|108596.4|108726|108626|108729.5|108629.5|108692|108592|40
1609909200000|2021-01-06 05:00:00|108726.2|108626.2|108734|108634|108735|108635|108715|108615|53
1609909500000|2021-01-06 05:05:00|108735|108635|108725.5|108625.5|108776.9|108676.9|108720|108620|108
1609909800000|2021-01-06 05:10:00|108725.4|108625.4|108732.5|108632.5|108742.5|108642.5|108700|108600|45
1609910100000|2021-01-06 05:15:00|108736.9|108636.9|108706|108606|108775.5|108642.5|108688.3|108565|100
1609910400000|2021-01-06 05:20:00|108706.5|108606.5|108715|108615|108722.5|108622.5|108706.5|108606.5|23
1609910700000|2021-01-06 05:25:00|108710|108610|108670|108570|108716.6|108616.6|108665|108565|52
1609911000000|2021-01-06 05:30:00|108665|108565|108680|108580|108725|108580|108650|108504.5|80
1609911300000|2021-01-06 05:35:00|108724.5|108524.5|108662.5|108562.5|108725|108570|108640|108495|71
1609911600000|2021-01-06 05:40:00|108667.5|108567.5|108706|108606|108712.5|108612.5|108662.5|108562.5|46
1609911900000|2021-01-06 05:45:00|108712.5|108612.5|108712.5|108612.5|108712.5|108612.5|108702.5|108602.5|20
1609912200000|2021-01-06 05:50:00|108707|108607|108714.5|108614.5|108736.5|108636.5|108704.5|108604.5|69
1609912500000|2021-01-06 05:55:00|108715|108615|108720|108620|108765.5|108625|108696|108544.5|93
1609912800000|2021-01-06 06:00:00|108715|108615|108696.5|108596.5|108715|108615|108681.5|108581.5|47
1609913100000|2021-01-06 06:05:00|108698.5|108598.5|108730|108630|108733|108633|108696|108596|89
1609913400000|2021-01-06 06:10:00|108723.5|108623.5|108751|108651|108802.5|108702.5|108720|108620|95
1609913700000|2021-01-06 06:15:00|108750.5|108650.5|108720.5|108620.5|108804.5|108660|108720.5|108594|77
1609914000000|2021-01-06 06:20:00|108720|108620|108630.5|108530.5|108720|108620|108619.1|108519.1|133
1609914300000|2021-01-06 06:25:00|108625.5|108525.5|108617|108517|108660.5|108560.5|108581|108481|97
1609914600000|2021-01-06 06:30:00|108607|108507|108595|108495|108663|108528|108594.5|108460.5|42
1609914900000|2021-01-06 06:35:00|108594|108494|108579|108479|108604|108504|108578.5|108478.5|30
1609915200000|2021-01-06 06:40:00|108578|108478|108574|108474|108608.8|108479.4|108528|108408.8|42
1609915500000|2021-01-06 06:45:00|108575|108475|108550.5|108450.5|108596|108496|108540.5|108440.5|28
1609915800000|2021-01-06 06:50:00|108550|108450|108515|108415|108565|108450|108485|108360|34
1609916100000|2021-01-06 06:55:00|108575.5|108375.5|108560.5|108460.5|108595|108460.5|108530.5|108374|35
1609916400000|2021-01-06 07:00:00|108565.5|108465.5|108540.5|108440.5|108566|108466|108531.5|108431.5|39
1609916700000|2021-01-06 07:05:00|108525.5|108425.5|108575|108375|108576.5|108455|108500|108375|28
1609917000000|2021-01-06 07:10:00|108570|108370|108515|108415|108575|108430|108500|108370|15
1609917300000|2021-01-06 07:15:00|108510|108410|108595|108395|108596|108445|108510|108377.5|32
1609917600000|2021-01-06 07:20:00|108595.5|108395.5|108590.5|108490.5|108605|108495.5|108555|108395.5|17
1609917900000|2021-01-06 07:25:00|108591|108491|108590|108490|108674|108520|108590|108459|30
1609918200000|2021-01-06 07:30:00|108591.5|108491.5|108606|108506|108610|108510|108590|108490|26
1609918500000|2021-01-06 07:35:00|108606.1|108506.1|108596.5|108496.5|108623|108523|108585.2|108485.2|30
1609918800000|2021-01-06 07:40:00|108600.5|108500.5|108560|108460|108629.5|108500.5|108553.7|108424.5|30
1609919100000|2021-01-06 07:45:00|108565|108465|108525.2|108425.2|108565|108465|108513.5|108413.5|58
1609919400000|2021-01-06 07:50:00|108532.6|108432.6|108588.5|108488.5|108588.5|108488.5|108524.7|108424.7|65
1609919700000|2021-01-06 07:55:00|108581.9|108481.9|108608|108508|108616|108516|108581.9|108481.9|30
1609920000000|2021-01-06 08:00:00|108615.3|108515.3|108635.5|108535.5|108647.5|108547.5|108595|108495|36
1609920300000|2021-01-06 08:05:00|108632.5|108532.5|108660.5|108560.5|108675|108575|108630.5|108530.5|36
1609920600000|2021-01-06 08:10:00|108656.5|108556.5|108650.5|108550.5|108660.5|108560.5|108639.2|108539.2|30
1609920900000|2021-01-06 08:15:00|108645.5|108545.5|108655.5|108555.5|108662|108562|108639.7|108539.7|30
1609921200000|2021-01-06 08:20:00|108650.5|108550.5|108751.5|108651.5|108751.5|108651.5|108650.5|108517.8|82
1609921500000|2021-01-06 08:25:00|108754|108654|108720|108620|108768|108668|108720|108620|36
1609921800000|2021-01-06 08:30:00|108725|108625|108695|108595|108725.5|108625.5|108695|108595|33
1609922100000|2021-01-06 08:35:00|108695.5|108595.5|108697.7|108597.7|108699|108599|108695|108595|13
1609922400000|2021-01-06 08:40:00|108698.9|108598.9|108735.5|108635.5|108742.7|108642.7|108697.7|108597.7|29
1609922700000|2021-01-06 08:45:00|108742.7|108642.7|108776.6|108576.6|108807.8|108676.1|108720|108576.6|64
1609923000000|2021-01-06 08:50:00|108777.1|108577.1|108769.5|108569.5|108778.1|108578.1|108769.5|108569.5|7
1609923300000|2021-01-06 08:55:00|108770.5|108570.5|108776.6|108576.6|108781.1|108581.1|108770.5|108570.5|6
1609923600000|2021-01-06 09:00:00|108780.5|108580.5|108740|108640|108780.6|108645|108730|108580.5|9
1609923900000|2021-01-06 09:05:00|108735|108635|108735|108635|108740|108640|108735|108635|10
1609924200000|2021-01-06 09:10:00|108730|108630|108720|108620|108735|108635|108720|108620|5
1609924500000|2021-01-06 09:15:00|108705|108605|108675.7|108575.7|108705|108605|108665.7|108565.7|15
1609924800000|2021-01-06 09:20:00|108674.2|108574.2|108680.1|108580.1|108680.1|108580.1|108672.6|108572.6|8
1609925100000|2021-01-06 09:25:00|108673.1|108573.1|108671.9|108571.9|108673.1|108573.1|108656.7|108556.7|19
1609925400000|2021-01-06 09:30:00|108672.4|108572.4|108665|108565|108695|108595|108665|108565|24
1609925700000|2021-01-06 09:35:00|108660|108560|108645|108545|108660|108560|108639.4|108539.4|16
1609926000000|2021-01-06 09:40:00|108649.9|108549.9|108645.9|108545.9|108650|108550|108640.4|108540.4|11
1609926300000|2021-01-06 09:45:00|108644.4|108544.4|108635.9|108535.9|108644.4|108544.4|108628.7|108528.7|20
1609926600000|2021-01-06 09:50:00|108633.9|108533.9|108630|108530|108636.4|108536.4|108629.4|108529.4|7
1609926900000|2021-01-06 09:55:00|108628|108528|108635|108535|108635|108535|108615.4|108515.4|19
1609927200000|2021-01-06 10:00:00|108625|108525|108590|108490|108635|108535|108580|108480|20
1609927500000|2021-01-06 10:05:00|108652.7|108452.7|108580.5|108480.5|108655|108485.5|108580.5|108436.7|18
1609927800000|2021-01-06 10:10:00|108558|108458|108610|108510|108610.5|108510.5|108555|108455|33
1609928100000|2021-01-06 10:15:00|108605|108505|108645|108445|108645|108505|108600|108445|3
1609928700000|2021-01-06 10:25:00|108590|108490|108585|108485|108590|108490|108585|108485|3
1609929000000|2021-01-06 10:30:00|108590|108490|108610|108510|108610|108510|108590|108490|3
1609929300000|2021-01-06 10:35:00|108645|108445|108597|108497|108645|108497|108567.9|108418.1|29
1609929600000|2021-01-06 10:40:00|108593.5|108493.5|108590|108490|108593.5|108493.5|108590|108490|6
1609930200000|2021-01-06 10:50:00|108595|108495|108595|108495|108600|108500|108585|108485|6
1609930500000|2021-01-06 10:55:00|108591|108491|108591|108491|108591|108491|108590|108490|5
1609930800000|2021-01-06 11:00:00|108591.5|108491.5|108652.5|108452.5|108655.5|108497.5|108570|108439|25
1609931100000|2021-01-06 11:05:00|108655|108455|108590|108490|108655|108495.5|108580|108445|8
1609932300000|2021-01-06 11:25:00|108585|108485|108590|108490|108590|108490|108585|108485|2
1609932600000|2021-01-06 11:30:00|108585|108485|108585|108485|108590|108490|108585|108485|3
1609932900000|2021-01-06 11:35:00|108575|108475|108595.1|108495.1|108595.1|108495.1|108575|108475|5
1609933200000|2021-01-06 11:40:00|108596.4|108496.4|108582.6|108482.6|108596.4|108496.4|108582.6|108482.6|6
1609933500000|2021-01-06 11:45:00|108659|108459|108576.1|108476.1|108659.5|108492.5|108571.1|108459|14
1609933800000|2021-01-06 11:50:00|108576.6|108476.6|108600|108500|108605.5|108505.5|108576.6|108476.6|19
1609934100000|2021-01-06 11:55:00|108605|108505|108600|108500|108607.7|108507.7|108600|108500|4
1609934400000|2021-01-06 12:00:00|108605.2|108505.2|108600|108500|108613|108513|108600|108500|9
1609934700000|2021-01-06 12:05:00|108607|108507|108607|108507|108607|108507|108607|108507|1
1609935000000|2021-01-06 12:10:00|108590|108490|108576.1|108476.1|108590|108490|108571.1|108471.1|8
1609935300000|2021-01-06 12:15:00|108570|108470|108570|108470|108570|108470|108565|108465|3
1609935600000|2021-01-06 12:20:00|108574.5|108474.5|108575|108475|108575|108475|108574.5|108474.5|2
1609935900000|2021-01-06 12:25:00|108570|108470|108570|108470|108570|108470|108570|108470|1
1609936200000|2021-01-06 12:30:00|108566|108466|108548.7|108448.7|108570.5|108470.5|108548.7|108448.7|17
1609936500000|2021-01-06 12:35:00|108555.4|108455.4|108565|108465|108565|108465|108548.7|108448.7|17
1609936800000|2021-01-06 12:40:00|108570|108470|108638.2|108438.2|108642|108475.5|108570|108435.7|16
1609937100000|2021-01-06 12:45:00|108636.2|108436.2|108641.2|108541.2|108655.2|108541.2|108615|108436.2|19
1609937400000|2021-01-06 12:50:00|108638.7|108538.7|108621.1|108521.1|108638.7|108538.7|108600|108500|10
1609937700000|2021-01-06 12:55:00|108620.1|108520.1|108665.1|108465.1|108665.1|108535|108620.1|108461|10
1609938000000|2021-01-06 13:00:00|108661.6|108461.6|108600|108500|108665|108505.8|108590|108461.6|11
1609938300000|2021-01-06 13:05:00|108595|108495|108590|108490|108595|108495|108590|108490|4
1609938600000|2021-01-06 13:10:00|108585|108485|108625.1|108425.1|108630|108485|108561.2|108425|6
1609938900000|2021-01-06 13:15:00|108565|108465|108570.1|108470.1|108590.1|108490.1|108565|108465|10
1609939200000|2021-01-06 13:20:00|108565|108465|108560.1|108460.1|108570.1|108470.1|108560|108460|8
1609939500000|2021-01-06 13:25:00|108555.1|108455.1|108531.1|108431.1|108560.1|108460.1|108528.6|108428.6|11
1609939800000|2021-01-06 13:30:00|108534.5|108434.5|108550|108450|108550|108450|108534.5|108434.5|12
1609940100000|2021-01-06 13:35:00|108555|108455|108590.5|108490.5|108591|108491|108555|108455|17
1609940400000|2021-01-06 13:40:00|108591|108491|108611|108511|108611|108511|108574.9|108474.9|26
1609940700000|2021-01-06 13:45:00|108616|108516|108645|108545|108677.5|108545|108610|108471.5|9
1609941000000|2021-01-06 13:50:00|108645.5|108545.5|108692|108592|108740.5|108610.5|108645|108510.5|36
1609941300000|2021-01-06 13:55:00|108692.5|108592.5|108758.5|108558.5|108769.5|108605.5|108692.5|108551.5|19
1609941600000|2021-01-06 14:00:00|108769.5|108569.5|108775|108575|108775|108575|108769|108569|5
1609941900000|2021-01-06 14:05:00|108777.5|108577.5|108745|108645|108790.5|108646|108738.1|108577.5|11
1609942200000|2021-01-06 14:10:00|108770|108670|108783.5|108683.5|108825.5|108687|108765.5|108610.5|31
1609942500000|2021-01-06 14:15:00|108784|108684|108784|108684|108796.5|108696.5|108778|108678|27
1609942800000|2021-01-06 14:20:00|108757|108657|108806.5|108606.5|108806.5|108657|108747.5|108606.5|7
1609943100000|2021-01-06 14:25:00|108805.5|108605.5|108741.5|108641.5|108805.5|108673|108724|108597|70
1609943400000|2021-01-06 14:30:00|108742|108642|108827|108727|108827|108727|108728.5|108628.5|39
1609943700000|2021-01-06 14:35:00|108824|108724|108729.5|108629.5|108842|108730|108729|108629|58
1609944000000|2021-01-06 14:40:00|108727.6|108627.6|108714.6|108614.6|108746|108646|108708.8|108608.8|27
1609944300000|2021-01-06 14:45:00|108713.1|108613.1|108687.5|108587.5|108765|108633|108687.5|108565|14
1609944600000|2021-01-06 14:50:00|108688|108588|108668|108568|108702.5|108602.5|108665|108565|13
1609944900000|2021-01-06 14:55:00|108670.5|108570.5|108670|108570|108670.5|108570.5|108635.2|108535.2|30
1609945200000|2021-01-06 15:00:00|108670.5|108570.5|108680|108580|108680|108580|108665|108565|8
1609945500000|2021-01-06 15:05:00|108679|108579|108668|108568|108745|108595|108668|108534.5|11
1609945800000|2021-01-06 15:10:00|108661|108561|108642.5|108542.5|108661|108561|108639.5|108539.5|4
1609946100000|2021-01-06 15:15:00|108641.5|108541.5|108660|108560|108660|108560|108641.5|108541.5|6
1609946400000|2021-01-06 15:20:00|108665.5|108565.5|108665|108565|108680|108580|108665|108565|6
1609946700000|2021-01-06 15:25:00|108674|108574|108710|108610|108710|108610|108665|108565|15
1609947000000|2021-01-06 15:30:00|108705.9|108605.9|108690|108590|108710|108610|108680|108580|25
1609947300000|2021-01-06 15:35:00|108711|108611|108710|108610|108713.6|108613.6|108695|108595|8
1609947600000|2021-01-06 15:40:00|108705|108605|108765|108665|108825|108685|108705|108605|27
1609947900000|2021-01-06 15:45:00|108820|108620|108825|108725|108825|108725|108760.5|108615.5|30
1609948200000|2021-01-06 15:50:00|108821.9|108721.9|108917.3|108717.3|108917.3|108756.3|108820|108702.1|33
1609948500000|2021-01-06 15:55:00|108916.8|108716.8|108840|108740|108917.3|108772.5|108835|108685.5|41
1609948800000|2021-01-06 16:00:00|108836|108736|108836|108736|108837.5|108737.5|108819.5|108719.5|18
1609949100000|2021-01-06 16:05:00|108837.5|108737.5|108866.5|108766.5|108867|108767|108836|108736|14
1609949400000|2021-01-06 16:10:00|108862|108762|108880|108780|108925.5|108781|108849.5|108709|40
1609949700000|2021-01-06 16:15:00|108877.4|108777.4|108858.9|108758.9|108915|108777.4|108855|108715|28
1609950000000|2021-01-06 16:20:00|108847.4|108747.4|108885|108685|108885|108750.7|108845|108685|8
1609950300000|2021-01-06 16:25:00|108846.9|108746.9|108883|108683|108891.4|108747.7|108811|108660.1|43
1609950600000|2021-01-06 16:30:00|108842.4|108742.4|108885|108685|108885|108744.2|108842.4|108680|14
1609950900000|2021-01-06 16:35:00|108835|108735|108886|108686|108886|108758|108830|108685.4|8
1609951200000|2021-01-06 16:40:00|108882|108682|108895|108695|108895|108695|108882|108682|3
1609951800000|2021-01-06 16:50:00|108880|108680|108895|108695|108895|108695|108880|108680|3
1609952100000|2021-01-06 16:55:00|108885|108685|108890|108690|108905|108750|108835|108685|8
1609952400000|2021-01-06 17:00:00|108890.5|108690.5|108890.5|108690.5|108890.5|108690.5|108890.5|108690.5|1
1609952700000|2021-01-06 17:05:00|108885|108685|108825|108725|108885|108726.5|108825|108685|3
1609953000000|2021-01-06 17:10:00|108805|108705|108785.1|108685.1|108808|108708|108782.1|108682.1|7
1609953300000|2021-01-06 17:15:00|108768.5|108668.5|108775|108675|108850|108707.5|108763.6|108620.5|48
1609953600000|2021-01-06 17:20:00|108774|108674|108839.5|108639.5|108850.3|108704|108774|108638.3|11
1609953900000|2021-01-06 17:25:00|108838|108638|108820.5|108620.5|108838|108638|108820.5|108620.5|4
1609954200000|2021-01-06 17:30:00|108818.8|108618.8|108808.5|108608.5|108818.8|108618.8|108808.5|108608.5|5
1609954500000|2021-01-06 17:35:00|108757.5|108657.5|108758.4|108558.4|108759|108657.5|108714.5|108558.4|12
1609954800000|2021-01-06 17:40:00|108755.9|108555.9|108703.7|108603.7|108756|108606.5|108703.7|108555.9|8
1609955100000|2021-01-06 17:45:00|108706.5|108606.5|108705.5|108605.5|108706.5|108606.5|108705.5|108605.5|2
1609955400000|2021-01-06 17:50:00|108704.5|108604.5|108688|108588|108706.2|108606.2|108686|108586|10
1609955700000|2021-01-06 17:55:00|108671.5|108571.5|108727|108527|108733.5|108571.5|108671.5|108522|11
1609956000000|2021-01-06 18:00:00|108726|108526|108726|108526|108726|108526|108726|108526|1
1609956600000|2021-01-06 18:10:00|108685.5|108585.5|108680.5|108580.5|108685.5|108585.5|108680.5|108580.5|2
1609956900000|2021-01-06 18:15:00|108678.5|108578.5|108675.5|108575.5|108716|108578.5|108673|108516|4
1609957200000|2021-01-06 18:20:00|108678|108578|108681.5|108581.5|108681.5|108581.5|108678|108578|4
1609957500000|2021-01-06 18:25:00|108691.5|108591.5|108703.5|108603.5|108703.5|108603.5|108691.5|108591.5|4
1609957800000|2021-01-06 18:30:00|108706|108606|108703.5|108603.5|108706|108606|108703.5|108603.5|2
1609958100000|2021-01-06 18:35:00|108691.5|108591.5|108693.5|108593.5|108693.5|108593.5|108691.5|108591.5|3
1609958400000|2021-01-06 18:40:00|108702.2|108602.2|108718.7|108518.7|108734|108602.2|108668.7|108495.5|25
1609958700000|2021-01-06 18:45:00|108718.6|108518.6|108660.2|108560.2|108718.7|108568.9|108653.7|108500|34
1609959000000|2021-01-06 18:50:00|108662.7|108562.7|108699.2|108499.2|108699.2|108562.7|108650|108490|6
1609959300000|2021-01-06 18:55:00|108646.7|108546.7|108650|108550|108650|108550|108646.7|108546.7|5
1609959600000|2021-01-06 19:00:00|108655|108555|108665|108565|108675|108575|108650|108550|10
1609959900000|2021-01-06 19:05:00|108675|108575|108666|108566|108680|108580|108660.5|108560.5|14
1609960200000|2021-01-06 19:10:00|108679|108579|108690|108590|108690|108590|108679|108579|3
1609960500000|2021-01-06 19:15:00|108691|108591|108767|108567|108785.5|108612|108690|108567|10
1609960800000|2021-01-06 19:20:00|108795|108595|108770.5|108570.5|108795|108641|108741|108570|5
1609961100000|2021-01-06 19:25:00|108772|108572|108859.5|108659.5|108881|108723.8|108772|108572|17
1609961400000|2021-01-06 19:30:00|108858|108658|108820|108620|108858|108691.5|108780|108610.5|13
1609961700000|2021-01-06 19:35:00|108821|108621|108855|108655|108855|108655|108821|108621|6
1609962000000|2021-01-06 19:40:00|108846.5|108646.5|108855|108655|108855|108655|108845|108645|8
1609962300000|2021-01-06 19:45:00|108857|108657|108885|108685|108885|108685|108857|108657|4
1609962600000|2021-01-06 19:50:00|108885.1|108685.1|108890|108690|108910.4|108754.5|108854.5|108677.5|44
1609962900000|2021-01-06 19:55:00|108888|108688|108890|108690|108890|108690|108888|108688|2
1609963500000|2021-01-06 20:05:00|108815.5|108715.5|108880|108680|108880|108715.5|108815.5|108660|5
1609963800000|2021-01-06 20:10:00|108875.8|108675.8|108865.5|108665.5|108875.8|108675.8|108865.5|108665.5|2
1609964400000|2021-01-06 20:20:00|108870.5|108670.5|108880.5|108680.5|108880.5|108680.5|108870.5|108670.5|3
1609964700000|2021-01-06 20:25:00|108870.5|108670.5|108870.5|108670.5|108870.5|108670.5|108870.5|108670.5|1
1609965000000|2021-01-06 20:30:00|108865.5|108665.5|108841.6|108741.6|108890|108742.6|108841.6|108665.5|6
1609965300000|2021-01-06 20:35:00|108842.8|108742.8|108841.6|108741.6|108842.8|108742.8|108841.6|108741.6|2
1609965600000|2021-01-06 20:40:00|108840|108740|108865.5|108665.5|108865.5|108741.3|108820|108655.5|7
1609965900000|2021-01-06 20:45:00|108870.5|108670.5|108870.5|108670.5|108870.5|108670.5|108870.5|108670.5|1
1609966500000|2021-01-06 20:55:00|108865.5|108665.5|108885|108685|108885|108730|108830|108660.5|5
1609981200000|2021-01-07 01:00:00|108690|108590|108694|108594|108752|108600|108648.5|108500|99
1609981500000|2021-01-07 01:05:00|108694.5|108594.5|108690|108590|108753.5|108610|108680|108550|52
1609981800000|2021-01-07 01:10:00|108684.8|108584.8|108725|108625|108730|108630|108684.8|108528.5|61
1609982100000|2021-01-07 01:15:00|108720|108620|108814|108714|108857|108715.5|108720|108564.5|88
1609982400000|2021-01-07 01:20:00|108813|108713|108799|108699|108909|108767.5|108789.5|108649|206
1609982700000|2021-01-07 01:25:00|108798.5|108698.5|108924.4|108724.4|108924.4|108779|108798.5|108650|114
1609983000000|2021-01-07 01:30:00|108875.3|108775.3|108860.5|108760.5|108911|108790|108835.4|108701|100
1609983300000|2021-01-07 01:35:00|108870|108770|108813.5|108713.5|108902.5|108770|108803.5|108677.9|116
1609983600000|2021-01-07 01:40:00|108822|108722|108800|108700|108874.5|108733.5|108800|108660|96
1609983900000|2021-01-07 01:45:00|108854|108654|108820|108720|108905|108764.7|108807.5|108653|107
1609984200000|2021-01-07 01:50:00|108815|108715|108830|108730|108880|108730|108810|108654.5|49
1609984500000|2021-01-07 01:55:00|108875|108675|108875|108775|108909|108795.4|108830|108675|67
1609984800000|2021-01-07 02:00:00|108876.5|108776.5|108910.5|108810.5|108960.5|108820.5|108865|108726|44
1609985100000|2021-01-07 02:05:00|108905.5|108805.5|108910|108810|108990.1|108860|108890|108750|157
1609985400000|2021-01-07 02:10:00|108910.5|108810.5|108970|108870|109041.5|108897|108910|108766.5|163
1609985700000|2021-01-07 02:15:00|108971.5|108871.5|108979|108879|109070.5|108924.4|108955|108820|143
1609986000000|2021-01-07 02:20:00|108989.7|108889.7|109012|108912|109079|108942|108988.7|108843|97
1609986300000|2021-01-07 02:25:00|109006.5|108906.5|108950.5|108850.5|109040.5|108915.3|108945|108810|129
1609986600000|2021-01-07 02:30:00|108938.2|108838.2|108920|108820|109019|108860.5|108910|108790|79
1609986900000|2021-01-07 02:35:00|108975.5|108775.5|108950|108750|108980|108835|108885|108750|46
1609987200000|2021-01-07 02:40:00|108955.5|108755.5|108890|108790|108956.5|108810|108890|108736|48
1609987500000|2021-01-07 02:45:00|108875.5|108775.5|108930.5|108830.5|108980.5|108840.5|108875|108736|79
1609987800000|2021-01-07 02:50:00|108935.3|108835.3|108960|108860|109011|108860|108935.2|108800|66
1609988100000|2021-01-07 02:55:00|108955|108855|108893.5|108793.5|108981|108862.8|108887.5|108750|87
1609988400000|2021-01-07 03:00:00|108894|108794|108840|108740|108930|108798.5|108840|108710|91
1609988700000|2021-01-07 03:05:00|108845|108745|108850|108650|108897.5|108750|108785|108643|107
1609989000000|2021-01-07 03:10:00|108790.5|108690.5|108840|108740|108896.9|108746.5|108786.7|108647|92
1609989300000|2021-01-07 03:15:00|108885.5|108685.5|108814.5|108714.5|108890|108740|108800.5|108655|58
1609989600000|2021-01-07 03:20:00|108810.5|108710.5|108805|108705|108870.5|108715|108785|108640.5|47
1609989900000|2021-01-07 03:25:00|108803.8|108703.8|108825|108725|108885.5|108740.5|108794|108660|88
1609990200000|2021-01-07 03:30:00|108830.5|108730.5|108884.5|108684.5|108885|108740|108820|108680|25
1609990500000|2021-01-07 03:35:00|108885|108685|108855|108755|108890|108760.5|108820|108680|33
1609990800000|2021-01-07 03:40:00|108854|108754|108820.5|108720.5|108887|108754|108788.5|108638|35
1609991100000|2021-01-07 03:45:00|108813|108713|108823.5|108723.5|108840.5|108740.5|108790.5|108690.5|50
1609991400000|2021-01-07 03:50:00|108822.6|108722.6|108783|108683|108864|108727|108783|108649|60
1609991700000|2021-01-07 03:55:00|108773.7|108673.7|108813.5|108613.5|108833|108689|108762.5|108611|53
1609992000000|2021-01-07 04:00:00|108758.5|108658.5|108747.5|108647.5|108813.5|108663|108738|108607.5|55
1609992300000|2021-01-07 04:05:00|108747|108647|108725|108625|108771|108653.1|108702.5|108549.5|71
1609992600000|2021-01-07 04:10:00|108720|108620|108690|108590|108770|108625|108684.1|108565|63
1609992900000|2021-01-07 04:15:00|108685|108585|108740.5|108640.5|108760|108640.5|108680|108526|44
1609993200000|2021-01-07 04:20:00|108745.5|108645.5|108760|108660|108829|108680.5|108740.5|108629|41
1609993500000|2021-01-07 04:25:00|108753|108653|108760|108660|108810|108663|108745|108605.5|14
1609993800000|2021-01-07 04:30:00|108755|108655|108735|108635|108755|108655|108725|108625|18
1609994100000|2021-01-07 04:35:00|108740|108640|108735|108635|108800|108655|108730|108594.5|56
1609994400000|2021-01-07 04:40:00|108744.5|108644.5|108760|108660|108800|108665|108740|108595.5|53
1609994700000|2021-01-07 04:45:00|108765|108665|108780.5|108580.5|108827|108680|108740|108580|34
1609995000000|2021-01-07 04:50:00|108730.5|108630.5|108760|108660|108800|108660|108725|108580|40
1609995300000|2021-01-07 04:55:00|108765.5|108665.5|108800|108700|108850.5|108705|108760|108610|96
1609995600000|2021-01-07 05:00:00|108805|108705|108825|108725|108870.5|108730|108780|108634.5|56
1609995900000|2021-01-07 05:05:00|108830|108730|108856|108656|108860|108730|108797.4|108650|44
1609996200000|2021-01-07 05:10:00|108855|108655|108820|108720|108855|108740|108800|108650|44
1609996500000|2021-01-07 05:15:00|108825|108725|108832.5|108732.5|108922.5|108782|108820|108673.5|106
1609996800000|2021-01-07 05:20:00|108828.5|108728.5|108855.2|108755.2|108899|108762|108793.5|108651|82
1609997100000|2021-01-07 05:25:00|108861|108761|108862.5|108762.5|108918.5|108783.5|108836.4|108695.9|89
1609997400000|2021-01-07 05:30:00|108857|108757|108872.5|108772.5|108916|108780|108826|108685|102
1609997700000|2021-01-07 05:35:00|108870|108770|108873|108773|108927|108773|108856|108713|43
1609998000000|2021-01-07 05:40:00|108866.5|108766.5|108857.2|108757.2|108928|108797.1|108857|108724.5|63
1609998300000|2021-01-07 05:45:00|108862.5|108762.5|108895.5|108795.5|108950|108812|108862.5|108724.5|67
1609998600000|2021-01-07 05:50:00|108895|108795|108875.5|108775.5|108935|108817|108860.5|108720.5|65
1609998900000|2021-01-07 05:55:00|108870.5|108770.5|108850|108750|108920.5|108775.5|108825.5|108680.5|73
1609999200000|2021-01-07 06:00:00|108855|108755|108760|108660|108920.5|108770|108750|108620.5|138
1609999500000|2021-01-07 06:05:00|108750|108650|108800|108700|108850|108705|108750|108610|116
1609999800000|2021-01-07 06:10:00|108860|108660|108815.5|108715.5|108911.5|108761.5|108810.5|108660|116
1610000100000|2021-01-07 06:15:00|108861|108661|108770.5|108670.5|108861.5|108715.5|108765.4|108638.4|93
1610000400000|2021-01-07 06:20:00|108765.5|108665.5|108740|108640|108830|108674.5|108725|108590.5|97
1610000700000|2021-01-07 06:25:00|108733|108633|108720|108620|108760.5|108660.5|108710|108610|80
1610001000000|2021-01-07 06:30:00|108720.5|108620.5|108730|108630|108766|108645.5|108715|108566|30
1610001300000|2021-01-07 06:35:00|108715|108615|108680|108580|108760|108615|108675.5|108525|19
1610001600000|2021-01-07 06:40:00|108675|108575|108660|108560|108740|108585|108655|108525|21
1610001900000|2021-01-07 06:45:00|108665|108565|108650|108550|108670|108570|108645|108545|17
1610002200000|2021-01-07 06:50:00|108645|108545|108733|108533|108739.5|108603|108645|108531|16
1610002500000|2021-01-07 06:55:00|108739.5|108539.5|108700|108600|108760|108608|108700|108539.5|18
1610002800000|2021-01-07 07:00:00|108701|108601|108685|108585|108743|108612|108668|108539|44
1610003100000|2021-01-07 07:05:00|108673|108573|108867|108667|108882|108705|108670|108557.8|90
1610003400000|2021-01-07 07:10:00|108866.5|108666.5|108755.5|108655.5|108866.5|108690|108755|108605|19
1610003700000|2021-01-07 07:15:00|108755|108655|108815|108615|108815.5|108655.5|108725|108570|36
1610004000000|2021-01-07 07:20:00|108810|108610|108770|108670|108825.5|108680.5|108765|108610|11
1610004300000|2021-01-07 07:25:00|108775|108675|108840|108640|108840|108685|108775|108635|14
1610004600000|2021-01-07 07:30:00|108835|108635|108840|108640|108840|108685|108780|108635|7
1610004900000|2021-01-07 07:35:00|108835|108635|108820.5|108620.5|108840|108685|108745|108600|27
1610005200000|2021-01-07 07:40:00|108750.5|108650.5|108780.5|108680.5|108855|108705|108740|108600|39
1610005500000|2021-01-07 07:45:00|108780|108680|108801|108701|108883.5|108739|108780|108678.5|44
1610005800000|2021-01-07 07:50:00|108785|108685|108780|108680|108840|108685|108760|108635|18
1610006100000|2021-01-07 07:55:00|108769.4|108669.4|108790|108590|108805|108669.4|108744.5|108590|14
1610006400000|2021-01-07 08:00:00|108795|108595|108835|108635|108835|108671.4|108755|108595|9
1610006700000|2021-01-07 08:05:00|108817.4|108717.4|108874.6|108774.6|108915.1|108775|108817.4|108655|41
1610007000000|2021-01-07 08:10:00|108874.5|108774.5|108925|108725|108963.5|108800.5|108864.5|108715|62
1610007300000|2021-01-07 08:15:00|108925.5|108725.5|108880.5|108780.5|108930.9|108790.5|108860|108710|43
1610007600000|2021-01-07 08:20:00|108875.5|108775.5|108910|108710|108933|108790.5|108864.5|108710|33
1610007900000|2021-01-07 08:25:00|108905|108705|108900|108700|108910|108750.5|108826.3|108675|23
1610008200000|2021-01-07 08:30:00|108895|108695|108905|108705|108905|108705|108895|108695|3
1610008500000|2021-01-07 08:35:00|108900|108700|108900|108700|108900|108700|108900|108700|1
1610008800000|2021-01-07 08:40:00|108905|108705|108900|108700|108905|108705|108900|108700|2
1610009100000|2021-01-07 08:45:00|108895|108695|108895|108695|108895|108695|108895|108695|1
1610009400000|2021-01-07 08:50:00|108900|108700|108880|108780|108935|108785|108865|108700|8
1610009700000|2021-01-07 08:55:00|108884|108784|108919|108819|108926.2|108826.2|108884|108784|21
1610010000000|2021-01-07 09:00:00|108970|108770|109100|108900|109120.1|108950.1|108919|108769|74
1610010300000|2021-01-07 09:05:00|109035.6|108935.6|109185|108985|109205.1|109042.9|109025|108875|106
1610010600000|2021-01-07 09:10:00|109180|108980|109116.6|109016.6|109205|109027.6|109086.9|108940.1|69
1610010900000|2021-01-07 09:15:00|109118.1|109018.1|109137.7|109037.7|109208.9|109057.5|109118.1|108955|37
1610011200000|2021-01-07 09:20:00|109136|109036|109140.5|108940.5|109202.2|109062|109075.9|108923.1|76
1610011500000|2021-01-07 09:25:00|109148.5|108948.5|109129|108929|109150.4|108969|109060.4|108929|19
1610011800000|2021-01-07 09:30:00|109124.5|108924.5|109140.5|108940.5|109161.2|109015.2|109081.9|108910|40
1610012100000|2021-01-07 09:35:00|109135.5|108935.5|109169.5|108969.5|109178.5|109015.9|109091.9|108935|39
1610012400000|2021-01-07 09:40:00|109125.5|109025.5|109166|109066|109195.5|109068.6|109121.4|108974|40
1610012700000|2021-01-07 09:45:00|109180.8|109080.8|109293|109093|109312.8|109149|109176.3|109031|85
1610013000000|2021-01-07 09:50:00|109293.4|109093.4|109419.8|109219.8|109454.8|109254.8|109256.9|109093.4|57
1610013300000|2021-01-07 09:55:00|109420.3|109220.3|109414.2|109214.2|109484|109284|109367.3|109213.6|31
1610013600000|2021-01-07 10:00:00|109412.7|109212.7|109390|109190|109426|109286|109335|109190|120
1610013900000|2021-01-07 10:05:00|109330.7|109230.7|109370.5|109170.5|109370.5|109230.7|109295.6|109170|16
1610014200000|2021-01-07 10:10:00|109365.5|109165.5|109290|109190|109365.5|109210.6|109285|109128.5|16
1610014500000|2021-01-07 10:15:00|109294.6|109194.6|109377|109177|109377|109209.5|109275|109150|24
1610014800000|2021-01-07 10:20:00|109385|109185|109353|109153|109385.7|109234.9|109334|109153|20
1610015100000|2021-01-07 10:25:00|109379.8|109179.8|109450|109250|109458.9|109294.5|109379.8|109179.8|51
1610015400000|2021-01-07 10:30:00|109393.2|109293.2|109403|109203|109450|109293.2|109393.2|109203|25
1610015700000|2021-01-07 10:35:00|109406.6|109206.6|109442|109242|109442|109253.4|109350.9|109204.7|20
1610016000000|2021-01-07 10:40:00|109460.1|109260.1|109461|109261|109483.7|109283.7|109460.1|109260.1|6
1610016300000|2021-01-07 10:45:00|109461.5|109261.5|109470.1|109270.1|109470.1|109270.1|109461.5|109261.5|2
1610016600000|2021-01-07 10:50:00|109470.4|109270.4|109525.5|109325.5|109530.1|109350.9|109450.9|109270.4|14
1610016900000|2021-01-07 10:55:00|109530.4|109330.4|109587|109387|109622.5|109451|109530.4|109330.4|59
1610017200000|2021-01-07 11:00:00|109585|109385|109544.4|109344.4|109587.5|109387.5|109507.1|109307.1|22
1610017500000|2021-01-07 11:05:00|109535.1|109335.1|109476.4|109276.4|109535.1|109336.4|109436.4|109275.9|33
1610017800000|2021-01-07 11:10:00|109472|109272|109480|109280|109495|109295|109472|109272|12
1610018100000|2021-01-07 11:15:00|109485|109285|109520.5|109320.5|109528.9|109363.1|109445.9|109261.1|22
1610018400000|2021-01-07 11:20:00|109526.9|109326.9|109520.5|109320.5|109526.9|109358|109458|109303|13
1610018700000|2021-01-07 11:25:00|109523|109323|109509.4|109309.4|109530.9|109355.6|109446.4|109305|12
1610019000000|2021-01-07 11:30:00|109511.4|109311.4|109495|109295|109511.4|109311.4|109480|109280|11
1610019300000|2021-01-07 11:35:00|109485.1|109285.1|109495.1|109295.1|109495.1|109295.1|109471|109271|16
1610019600000|2021-01-07 11:40:00|109510.1|109310.1|109465|109265|109510.1|109310.1|109465|109265|5
1610019900000|2021-01-07 11:45:00|109456.3|109256.3|109478.9|109278.9|109483.9|109313.9|109413.9|109255|5
1610020200000|2021-01-07 11:50:00|109465.1|109265.1|109465.1|109265.1|109465.1|109265.1|109441.1|109241.1|18
1610020500000|2021-01-07 11:55:00|109470.1|109270.1|109470.1|109270.1|109470.1|109270.1|109470.1|109270.1|1
1610020800000|2021-01-07 12:00:00|109475.1|109275.1|109488.9|109288.9|109488.9|109288.9|109465.1|109265.1|5
1610021100000|2021-01-07 12:05:00|109500|109300|109499|109299|109500|109300|109497.5|109297.5|3
1610021400000|2021-01-07 12:10:00|109513.9|109313.9|109499|109299|109513.9|109313.9|109499|109299|2
1610021700000|2021-01-07 12:15:00|109509|109309|109506.5|109306.5|109509|109309|109506.5|109306.5|2
1610022000000|2021-01-07 12:20:00|109496.5|109296.5|109465|109265|109506.5|109306.5|109465|109265|30
1610022300000|2021-01-07 12:25:00|109481.7|109281.7|109446.3|109246.3|109489.7|109289.7|109446.3|109246.3|9
1610022600000|2021-01-07 12:30:00|109446.2|109246.2|109405.1|109205.1|109446.2|109246.2|109391.1|109191.1|22
1610022900000|2021-01-07 12:35:00|109420.1|109220.1|109375.9|109175.9|109420.9|109220.9|109375.9|109175.9|49
1610023200000|2021-01-07 12:40:00|109386|109186|109388|109188|109395.4|109195.4|109370.9|109170.9|9
1610023500000|2021-01-07 12:45:00|109364.2|109164.2|109378|109178|109393|109193|109364.2|109164.2|14
1610023800000|2021-01-07 12:50:00|109388|109188|109408|109208|109427.1|109227.1|109388|109188|22
1610024400000|2021-01-07 13:00:00|109408.1|109208.1|109405.1|109205.1|109408.1|109208.1|109405.1|109205.1|3
1610025000000|2021-01-07 13:10:00|109415|109215|109415|109215|109415|109215|109415|109215|1
1610025600000|2021-01-07 13:20:00|109422.4|109222.4|109415|109215|109422.4|109222.4|109415|109215|2
1610025900000|2021-01-07 13:25:00|109419.9|109219.9|109435.3|109235.3|109445|109245|109419.9|109219.9|6
1610026200000|2021-01-07 13:30:00|109440|109240|109430.1|109230.1|109440|109285.6|109385.6|109216.3|5
1610026500000|2021-01-07 13:35:00|109440|109240|109420.1|109220.1|109440|109240|109420.1|109220.1|3
1610026800000|2021-01-07 13:40:00|109425|109225|109425|109225|109425|109225|109420.1|109220.1|3
1610027100000|2021-01-07 13:45:00|109375|109275|109381.9|109281.9|109430.9|109286.9|109375|109226.9|18
1610027400000|2021-01-07 13:50:00|109441.4|109241.4|109453|109253|109465|109318.4|109393.4|109241.4|14
1610027700000|2021-01-07 13:55:00|109469.5|109269.5|109466|109266|109469.5|109269.5|109466|109266|2
1610028000000|2021-01-07 14:00:00|109452.5|109252.5|109448.5|109248.5|109453.5|109253.5|109443.5|109243.5|6
1610028300000|2021-01-07 14:05:00|109446.2|109246.2|109433.5|109233.5|109446.2|109246.2|109425|109225|10
1610028600000|2021-01-07 14:10:00|109441|109241|109403.5|109203.5|109441|109241|109391.4|109191.4|31
1610028900000|2021-01-07 14:15:00|109396|109196|109386.2|109186.2|109396|109196|109386.2|109186.2|20
1610029200000|2021-01-07 14:20:00|109391.2|109191.2|109440.1|109240.1|109450.4|109250.4|109391.2|109191.2|22
1610029500000|2021-01-07 14:25:00|109437.1|109237.1|109428.5|109228.5|109437.1|109237.1|109409.5|109209.5|24
1610029800000|2021-01-07 14:30:00|109428|109228|109452.9|109252.9|109470.1|109270.1|109428|109228|47
1610030100000|2021-01-07 14:35:00|109453|109253|109452.5|109352.5|109468.1|109352.5|109407.1|109248.1|46
1610030400000|2021-01-07 14:40:00|109504|109304|109542.5|109342.5|109547|109391.5|109456.2|109289.3|69
1610030700000|2021-01-07 14:45:00|109542|109342|109520.5|109320.5|109552|109352|109518|109318|21
1610031000000|2021-01-07 14:50:00|109520.6|109320.6|109533|109333|109548|109371|109471|109308|42
1610031300000|2021-01-07 14:55:00|109523|109323|109513|109313|109523|109323|109513|109313|3
1610031600000|2021-01-07 15:00:00|109508|109308|109513.8|109313.8|109563.1|109363.1|109508|109308|52
1610031900000|2021-01-07 15:05:00|109514.3|109314.3|109587.3|109387.3|109591.8|109391.8|109514.3|109314.3|56
1610032200000|2021-01-07 15:10:00|109586.8|109386.8|109616|109416|109643.5|109443.5|109585.3|109385.3|43
1610032500000|2021-01-07 15:15:00|109613.1|109413.1|109696.5|109496.5|109702|109502|109613|109413|90
1610032800000|2021-01-07 15:20:00|109698|109498|109670|109470|109703.5|109503.5|109652.5|109452.5|72
1610033100000|2021-01-07 15:25:00|109654.5|109454.5|109617|109417|109654.5|109454.5|109610|109410|28
1610033400000|2021-01-07 15:30:00|109616.5|109416.5|109618|109418|109630|109430|109605|109405|27
1610033700000|2021-01-07 15:35:00|109609|109409|109560|109360|109609|109409|109541|109341|36
1610034000000|2021-01-07 15:40:00|109565|109365|109570|109370|109570|109370|109565|109365|2
1610034300000|2021-01-07 15:45:00|109569.5|109369.5|109543.5|109343.5|109569.5|109369.5|109540|109340|10
1610034600000|2021-01-07 15:50:00|109543.4|109343.4|109558|109358|109576.5|109376.5|109540|109340|60
1610034900000|2021-01-07 15:55:00|109557.9|109357.9|109555.5|109355.5|109587|109387|109537.5|109337.5|96
1610035200000|2021-01-07 16:00:00|109554|109354|109543.5|109343.5|109554|109354|109542|109342|11
1610035500000|2021-01-07 16:05:00|109531.5|109331.5|109482|109282|109531.5|109331.5|109464.5|109264.5|60
1610035800000|2021-01-07 16:10:00|109472|109272|109463|109263|109477|109315|109415|109242.5|17
1610036100000|2021-01-07 16:15:00|109472.8|109272.8|109497|109297|109497|109297|109457|109257|11
1610036400000|2021-01-07 16:20:00|109498|109298|109498|109298|109498|109298|109497|109297|3
1610036700000|2021-01-07 16:25:00|109507|109307|109502|109302|109527|109327|109498|109298|19
1610037000000|2021-01-07 16:30:00|109497|109297|109475.4|109275.4|109497|109297|109468|109268|12
1610037300000|2021-01-07 16:35:00|109478.9|109278.9|109480|109280|109487.5|109287.5|109453.8|109253.8|22
1610037900000|2021-01-07 16:45:00|109485|109285|109485|109285|109485|109285|109485|109285|1
1610038200000|2021-01-07 16:50:00|109497.5|109297.5|109497.5|109297.5|109497.5|109297.5|109497.5|109297.5|1
1610038500000|2021-01-07 16:55:00|109485|109285|109496|109296|109496|109296|109485|109285|4
1610038800000|2021-01-07 17:00:00|109495|109295|109495|109295|109495|109295|109495|109295|1
1610039100000|2021-01-07 17:05:00|109499|109299|109510|109310|109512.5|109312.5|109499|109299|3
1610039400000|2021-01-07 17:10:00|109505.5|109305.5|109505.5|109305.5|109505.5|109305.5|109505.5|109305.5|1
1610040000000|2021-01-07 17:20:00|109510|109310|109558|109358|109558|109358|109510|109310|15
1610040300000|2021-01-07 17:25:00|109565.5|109365.5|109558|109358|109565.5|109365.5|109558|109358|6
1610040600000|2021-01-07 17:30:00|109558.1|109358.1|109623|109423|109628.4|109428.4|109558.1|109358.1|21
1610040900000|2021-01-07 17:35:00|109567.7|109467.7|109598.4|109398.4|109603.4|109467.7|109567.7|109396.2|9
1610041200000|2021-01-07 17:40:00|109595|109395|109598.4|109398.4|109598.4|109398.4|109595|109395|2
1610041500000|2021-01-07 17:45:00|109593.4|109393.4|109588.4|109388.4|109593.4|109393.4|109588.4|109388.4|2
1610041800000|2021-01-07 17:50:00|109578.4|109378.4|109588.4|109388.4|109588.4|109388.4|109568.4|109368.4|12
1610042100000|2021-01-07 17:55:00|109578.2|109378.2|109661.4|109461.4|109661.4|109488|109578.2|109378.2|35
1610042400000|2021-01-07 18:00:00|109654.4|109454.4|109676.4|109476.4|109676.4|109476.4|109641.4|109441.4|14
1610042700000|2021-01-07 18:05:00|109673.9|109473.9|109653.9|109453.9|109673.9|109473.9|109651.4|109451.4|12
1610043000000|2021-01-07 18:10:00|109656.4|109456.4|109601.7|109401.7|109656.4|109496.4|109587|109388.7|45
1610043300000|2021-01-07 18:15:00|109601.2|109401.2|109609.3|109409.3|109609.3|109409.3|109599.3|109399.3|9
1610043900000|2021-01-07 18:25:00|109602|109402|109609.3|109409.3|109609.3|109409.3|109602|109402|2
1610044200000|2021-01-07 18:30:00|109602|109402|109609.3|109409.3|109609.3|109409.3|109602|109402|2
1610044500000|2021-01-07 18:35:00|109611.2|109411.2|109604.3|109404.3|109629.3|109429.3|109604.3|109404.3|11
1610044800000|2021-01-07 18:40:00|109619.3|109419.3|109625|109425|109630|109430|109612.5|109412.5|12
1610045100000|2021-01-07 18:45:00|109630|109430|109638.7|109438.7|109638.7|109438.7|109630|109430|3
1610045400000|2021-01-07 18:50:00|109633.7|109433.7|109623.7|109423.7|109633.7|109433.7|109618.7|109418.7|4
1610045700000|2021-01-07 18:55:00|109625|109425|109630|109430|109630|109430|109610|109410|15
1610046000000|2021-01-07 19:00:00|109610.1|109410.1|109605|109405|109620|109420|109605|109405|4
1610046300000|2021-01-07 19:05:00|109610|109410|109587.8|109387.8|109615|109415|109587.8|109387.8|21
1610046600000|2021-01-07 19:10:00|109597.8|109397.8|109597.8|109397.8|109597.8|109397.8|109595.3|109395.3|3
1610046900000|2021-01-07 19:15:00|109596|109396|109582.8|109382.8|109596|109396|109582.8|109382.8|6
1610047200000|2021-01-07 19:20:00|109587.8|109387.8|109587.8|109387.8|109587.8|109387.8|109587.8|109387.8|1
1610047500000|2021-01-07 19:25:00|109586|109386|109587.8|109387.8|109597.8|109397.8|109586|109386|11
1610047800000|2021-01-07 19:30:00|109588.2|109388.2|109588.7|109388.7|109599.8|109399.8|109587|109387|6
1610048400000|2021-01-07 19:40:00|109589.2|109389.2|109582.8|109382.8|109589.2|109389.2|109581.6|109381.6|12
1610048700000|2021-01-07 19:45:00|109524.1|109424.1|109582.8|109382.8|109582.8|109424.1|109524.1|109379.6|9
1610049000000|2021-01-07 19:50:00|109562.2|109362.2|109552.8|109352.8|109575.7|109375.7|109552.8|109352.8|21
1610049300000|2021-01-07 19:55:00|109553.2|109353.2|109559.2|109359.2|109559.2|109359.2|109552.8|109352.8|9
1610049600000|2021-01-07 20:00:00|109559.9|109359.9|109554.4|109354.4|109560.4|109360.4|109554.4|109354.4|6
1610049900000|2021-01-07 20:05:00|109555.4|109355.4|109563.9|109363.9|109564.4|109364.4|109555.4|109355.4|8
1610050200000|2021-01-07 20:10:00|109563.4|109363.4|109559.4|109359.4|109563.4|109363.4|109559.4|109359.4|3
1610050500000|2021-01-07 20:15:00|109559.9|109359.9|109554.4|109354.4|109559.9|109359.9|109551.4|109351.4|7
1610050800000|2021-01-07 20:20:00|109556|109356|109550.4|109350.4|109556|109356|109549.9|109349.9|4
1610051100000|2021-01-07 20:25:00|109550.9|109350.9|109530.9|109330.9|109550.9|109350.9|109522.3|109322.3|27
1610051400000|2021-01-07 20:30:00|109531.4|109331.4|109530.4|109330.4|109535.9|109335.9|109528.4|109328.4|11
1610051700000|2021-01-07 20:35:00|109530.9|109330.9|109540.5|109340.5|109546|109346|109530.2|109330.2|24
1610052000000|2021-01-07 20:40:00|109540|109340|109538.5|109338.5|109540.2|109340.2|109531.6|109331.6|10
1610052300000|2021-01-07 20:45:00|109533.5|109333.5|109550|109350|109550.1|109350.1|109532|109332|32
1610052900000|2021-01-07 20:55:00|109555|109355|109560|109360|109560|109360|109552.5|109352.5|6
1610067600000|2021-01-08 01:00:00|109530|109430|109540|109440|109611|109460.5|109514.3|109360|89
1610067900000|2021-01-08 01:05:00|109535|109435|109680|109480|109680|109525.3|109520|109364|122
1610068200000|2021-01-08 01:10:00|109682.8|109482.8|109745|109545|109746.4|109595|109577.5|109422.3|171
1610068500000|2021-01-08 01:15:00|109739.3|109539.3|109875.8|109775.8|109930.3|109775.8|109739.3|109539.3|295
1610068800000|2021-01-08 01:20:00|109874.3|109774.3|109845.5|109745.5|109931.8|109788.9|109793.8|109643.8|257
1610069100000|2021-01-08 01:25:00|109845.3|109745.3|109829|109729|109930.5|109790.5|109829|109709.8|148
1610069400000|2021-01-08 01:30:00|109829.5|109729.5|109730|109630|109877.8|109734|109725|109589.5|195
1610069700000|2021-01-08 01:35:00|109731.5|109631.5|109705|109605|109780|109634.7|109694.2|109541|165
1610070000000|2021-01-08 01:40:00|109704.4|109604.4|109705|109605|109772|109645|109695|109560|107
1610070300000|2021-01-08 01:45:00|109715|109615|109708.5|109608.5|109809|109658.5|109704.2|109567.5|112
1610070600000|2021-01-08 01:50:00|109703.5|109603.5|109717|109617|109777.5|109628.5|109679|109549|138
1610070900000|2021-01-08 01:55:00|109720|109620|109760.5|109660.5|109800|109665.5|109700|109556|79
1610071200000|2021-01-08 02:00:00|109764.5|109664.5|109780|109680|109864.5|109720.5|109764.5|109625|85
1610071500000|2021-01-08 02:05:00|109790|109690|109808|109708|109863.5|109717.5|109757.5|109603.5|147
1610071800000|2021-01-08 02:10:00|109807.5|109707.5|109714.5|109614.5|109862.5|109723.5|109714.5|109568.5|121
1610072100000|2021-01-08 02:15:00|109705.2|109605.2|109736.5|109636.5|109815|109674.3|109688|109554|134
1610072400000|2021-01-08 02:20:00|109740|109640|109715|109615|109830|109680|109715|109580|70
1610072700000|2021-01-08 02:25:00|109710|109610|109673.6|109573.6|109750.5|109610|109625|109480|120
1610073000000|2021-01-08 02:30:00|109667.3|109567.3|109640|109540|109710|109575|109614|109476.5|94
1610073300000|2021-01-08 02:35:00|109635|109535|109620|109520|109695|109555|109615.5|109470|102
1610073600000|2021-01-08 02:40:00|109615|109515|109504|109404|109630|109515.5|109500|109330|125
1610073900000|2021-01-08 02:45:00|109505|109405|109515|109415|109629|109474.4|109495|109384|104
1610074200000|2021-01-08 02:50:00|109515.5|109415.5|109580.5|109480.5|109600.5|109485.5|109500|109363.5|130
1610074500000|2021-01-08 02:55:00|109573.5|109473.5|109615.5|109415.5|109615.5|109480.5|109515.2|109380|93
1610074800000|2021-01-08 03:00:00|109615|109415|109545.5|109345.5|109620|109466|109455.2|109310|121
1610075100000|2021-01-08 03:05:00|109545|109345|109470|109370|109556|109410|109451.8|109315.5|109
1610075400000|2021-01-08 03:10:00|109465|109365|109437.5|109337.5|109495.5|109370|109417|109288|110
1610075700000|2021-01-08 03:15:00|109434.5|109334.5|109480|109380|109563.5|109410|109420|109290|96
1610076000000|2021-01-08 03:20:00|109495.2|109395.2|109570.5|109370.5|109570.5|109396.5|109465|109330|60
1610076300000|2021-01-08 03:25:00|109520.5|109420.5|109500|109400|109585.5|109434.4|109490.5|109350|95
1610076600000|2021-01-08 03:30:00|109492.5|109392.5|109515|109315|109540|109392.5|109450|109314.5|38
1610076900000|2021-01-08 03:35:00|109514.5|109314.5|109540.5|109340.5|109540.5|109384.4|109445|109310|27
1610077200000|2021-01-08 03:40:00|109490.5|109390.5|109500|109400|109540|109400|109460|109310|34
1610077500000|2021-01-08 03:45:00|109505|109405|109520|109320|109542.6|109420|109460|109310|61
1610077800000|2021-01-08 03:50:00|109515|109315|109514.5|109314.5|109520|109370|109450|109300|25
1610078100000|2021-01-08 03:55:00|109514|109314|109540|109340|109540.5|109380|109450|109300|33
1610078400000|2021-01-08 04:00:00|109500|109400|109555|109355|109560.5|109415.5|109490|109350|35
1610078700000|2021-01-08 04:05:00|109560|109360|109550|109450|109620|109464.4|109510|109355|63
1610079000000|2021-01-08 04:10:00|109545|109445|109590|109490|109615|109490|109530|109382.1|65
1610079300000|2021-01-08 04:15:00|109650|109450|109586.3|109486.3|109650|109513.6|109577|109437|117
1610079600000|2021-01-08 04:20:00|109592.6|109492.6|109587.5|109487.5|109639.6|109524|109584.9|109437|53
1610079900000|2021-01-08 04:25:00|109577.5|109477.5|109567|109467|109647|109494|109557|109409|93
1610080200000|2021-01-08 04:30:00|109573.1|109473.1|109650|109450|109650|109505.5|109567|109414.5|60
1610080500000|2021-01-08 04:35:00|109600|109500|109520|109420|109640|109500|109520|109400|96
1610080800000|2021-01-08 04:40:00|109515|109415|109495.6|109395.6|109550|109415|109490|109347|39
1610081100000|2021-01-08 04:45:00|109494.1|109394.1|109495|109395|109580|109425.5|109483.5|109334.5|93
1610081400000|2021-01-08 04:50:00|109495.5|109395.5|109490|109390|109550.1|109416.4|109490|109345|51
1610081700000|2021-01-08 04:55:00|109485|109385|109502.5|109402.5|109554.5|109405.8|109460|109345.5|59
1610082000000|2021-01-08 05:00:00|109503|109403|109459.3|109359.3|109553|109403|109457.8|109303.8|43
1610082300000|2021-01-08 05:05:00|109462.8|109362.8|109419.8|109319.8|109511.4|109369.8|109402.4|109266.8|99
1610082600000|2021-01-08 05:10:00|109420|109320|109439.8|109339.8|109489.3|109339.8|109401.4|109256.7|124
1610082900000|2021-01-08 05:15:00|109439.3|109339.3|109382.6|109282.6|109482.8|109339.3|109380.2|109237.5|49
1610083200000|2021-01-08 05:20:00|109375.6|109275.6|109271.1|109171.1|109445|109312|109270.6|109141|170
1610083500000|2021-01-08 05:25:00|109271.5|109171.5|109310.5|109210.5|109400|109255|109270.6|109143.5|94
1610083800000|2021-01-08 05:30:00|109370.5|109170.5|109257|109157|109370.5|109220|109241.5|109103|114
1610084100000|2021-01-08 05:35:00|109256|109156|109290.5|109190.5|109313|109190.5|109205.4|109059|162
1610084400000|2021-01-08 05:40:00|109300|109200|109320.5|109220.5|109340.5|109220.5|109250|109110|138
1610084700000|2021-01-08 05:45:00|109322.5|109222.5|109290|109190|109390|109245|109285|109140|101
1610085000000|2021-01-08 05:50:00|109295|109195|109315|109215|109372.1|109225.2|109290|109150|77
1610085300000|2021-01-08 05:55:00|109317|109217|109370|109170|109380.5|109230.5|109286.3|109133.6|75
1610085600000|2021-01-08 06:00:00|109375.5|109175.5|109325|109225|109380|109245.5|109310|109170|71
1610085900000|2021-01-08 06:05:00|109316.5|109216.5|109270|109170|109341|109216.5|109250.5|109141|65
1610086200000|2021-01-08 06:10:00|109265|109165|109200|109100|109267|109167|109183.6|109040|176
1610086500000|2021-01-08 06:15:00|109245.5|109045.5|109115|109015|109250|109100|109075.4|108940|225
1610086800000|2021-01-08 06:20:00|109115.5|109015.5|109013.5|108913.5|109163.6|109015.5|108991.1|108873|189
1610087100000|2021-01-08 06:25:00|109013.8|108913.8|109031|108931|109096.5|108933.7|108968.6|108820|185
1610087400000|2021-01-08 06:30:00|109085|108885|109080|108880|109090|108930|108980.5|108820|79
1610087700000|2021-01-08 06:35:00|109085|108885|109070|108870|109110|108945.5|109010|108860|31
1610088000000|2021-01-08 06:40:00|109065|108865|108990|108890|109070.5|108910.5|108990|108859.8|16
1610088300000|2021-01-08 06:45:00|108995|108895|109010|108910|109070|108925|108995|108850.5|24
1610088600000|2021-01-08 06:50:00|109070|108870|109045.5|108945.5|109100|108954.5|109040|108870|20
1610088900000|2021-01-08 06:55:00|109050.5|108950.5|109085|108985|109130|108985|109050|108927.5|11
1610089200000|2021-01-08 07:00:00|109071.8|108971.8|109124|108924|109130|108995|109048.5|108899.5|29
1610089500000|2021-01-08 07:05:00|109057|108957|109045|108945|109124|108978|109042|108900|20
1610089800000|2021-01-08 07:10:00|109049.5|108949.5|109065|108865|109070|108955.8|109025|108863.5|24
1610090100000|2021-01-08 07:15:00|108995|108895|109015|108815|109025|108895.5|108961.5|108792|26
1610090400000|2021-01-08 07:20:00|109011.3|108811.3|109036.5|108836.5|109045.5|108890.5|108955|108810|32
1610090700000|2021-01-08 07:25:00|109040.5|108840.5|109030.5|108930.5|109110|108960.3|109005|108840|39
1610091000000|2021-01-08 07:30:00|109040.5|108940.5|109190|108990|109215|109045.5|109040.5|108895.5|70
1610091300000|2021-01-08 07:35:00|109205|109005|109260.5|109060.5|109264.5|109064.5|109125|108995|23
1610091600000|2021-01-08 07:40:00|109247.7|109047.7|109260|109060|109284.5|109107|109196|109024|45
1610091900000|2021-01-08 07:45:00|109205.5|109105.5|109204|109104|109205.5|109105.5|109186.5|109086.5|23
1610092200000|2021-01-08 07:50:00|109203|109103|109281.5|109181.5|109351|109201.5|109203|109103|96
1610092500000|2021-01-08 07:55:00|109281|109181|109292|109092|109328.5|109199|109252|109089.5|54
1610092800000|2021-01-08 08:00:00|109297|109097|109431.3|109231.3|109457|109275.4|109251.3|109097|135
1610093100000|2021-01-08 08:05:00|109429|109229|109492|109292|109502|109345.3|109390.8|109216.5|67
1610093400000|2021-01-08 08:10:00|109493|109293|109405.5|109205.5|109495.5|109295.5|109404.5|109204.5|65
1610093700000|2021-01-08 08:15:00|109403|109203|109276.2|109076.2|109403|109238.8|109262.5|109062.5|55
1610094000000|2021-01-08 08:20:00|109276.7|109076.7|109300.2|109100.2|109300.7|109100.7|109274.7|109074.7|16
1610094300000|2021-01-08 08:25:00|109301.7|109101.7|109270.5|109070.5|109315|109115|109260|109060|39
1610094600000|2021-01-08 08:30:00|109270|109070|109275|109075|109280|109080|109253.5|109053.5|11
1610094900000|2021-01-08 08:35:00|109285|109085|109285|109085|109295|109095|109280|109080|8
1610095200000|2021-01-08 08:40:00|109290|109090|109245|109045|109290|109135|109200|109045|23
1610095500000|2021-01-08 08:45:00|109240|109040|109272|109072|109305|109105|109240|109040|19
1610095800000|2021-01-08 08:50:00|109267|109067|109264|109064|109267|109067|109261|109061|8
1610096100000|2021-01-08 08:55:00|109265|109065|109282|109082|109294|109094|109265|109065|17
1610096400000|2021-01-08 09:00:00|109288.1|109088.1|109299.1|109099.1|109299.1|109099.1|109288|109088|8
1610096700000|2021-01-08 09:05:00|109292.1|109092.1|109320|109120|109320|109143.9|109243.9|109089.7|23
1610097000000|2021-01-08 09:10:00|109261.9|109161.9|109310|109110|109315|109161.9|109261.9|109110|4
1610097300000|2021-01-08 09:15:00|109297.1|109097.1|109205.9|109105.9|109297.1|109127.7|109205.9|109065|18
1610097600000|2021-01-08 09:20:00|109201|109101|109245|109045|109255|109101|109161.1|109010|31
1610097900000|2021-01-08 09:25:00|109249.9|109049.9|109255|109055|109260|109060|109249.9|109049.9|6
1610098200000|2021-01-08 09:30:00|109253.6|109053.6|109255|109055|109255|109055|109250|109050|3
1610098500000|2021-01-08 09:35:00|109193.5|109093.5|109260|109060|109260|109093.5|109193.5|109050|5
1610099100000|2021-01-08 09:45:00|109255|109055|109237.5|109037.5|109255|109080.6|109179|109011|17
1610099400000|2021-01-08 09:50:00|109242|109042|109226.6|109126.6|109255|109126.6|109192.4|109040|9
1610099700000|2021-01-08 09:55:00|109228.9|109128.9|109210|109010|109265|109128.9|109150.9|108998.4|21
1610100000000|2021-01-08 10:00:00|109213.5|109013.5|109235|109035|109235|109064.9|109162.4|109013.5|12
1610100300000|2021-01-08 10:05:00|109232.2|109032.2|109235.1|109035.1|109244.7|109044.7|109226.1|109026.1|18
1610100900000|2021-01-08 10:15:00|109235.9|109035.9|109260|109060|109260|109060|109235.9|109035.9|7
1610101200000|2021-01-08 10:20:00|109238|109138|109275|109075|109295|109144.1|109236.6|109075|21
1610101500000|2021-01-08 10:25:00|109279.5|109079.5|109291.6|109091.6|109291.6|109091.6|109279.5|109079.5|4
1610101800000|2021-01-08 10:30:00|109244.1|109144.1|109229.6|109129.6|109295|109144.1|109227.6|109091.6|22
1610102100000|2021-01-08 10:35:00|109226.1|109126.1|109255|109055|109264.2|109126.1|109226.1|109055|5
1610102400000|2021-01-08 10:40:00|109186.6|109086.6|109181.6|109081.6|109235|109086.6|109179.1|109031.4|18
1610102700000|2021-01-08 10:45:00|109178.9|109078.9|109271.6|109071.6|109271.6|109105.4|109178.9|109050|21
1610103300000|2021-01-08 10:55:00|109206.6|109106.6|109235|109035|109255|109106.6|109199.1|109035|9
1610103600000|2021-01-08 11:00:00|109234.1|109034.1|109265.2|109065.2|109265.2|109090.4|109190.4|109034.1|8
1610103900000|2021-01-08 11:05:00|109262.7|109062.7|109262.6|109062.6|109262.7|109062.7|109262.6|109062.6|2
1610104200000|2021-01-08 11:10:00|109258|109058|109255.2|109055.2|109258|109058|109255|109055|3
1610104500000|2021-01-08 11:15:00|109250|109050|109231.6|109031.6|109250|109050|109231.6|109031.6|15
1610104800000|2021-01-08 11:20:00|109230.9|109030.9|109230.1|109030.1|109230.9|109030.9|109230.1|109030.1|2
1610105100000|2021-01-08 11:25:00|109230.4|109030.4|109240.9|109040.9|109250|109050|109230.4|109030.4|8
1610105400000|2021-01-08 11:30:00|109245|109045|109295|109095|109295|109095|109241.2|109041.2|14
1610105700000|2021-01-08 11:35:00|109290|109090|109305|109105|109305|109149.7|109249.2|109072.5|26
1610106000000|2021-01-08 11:40:00|109303.6|109103.6|109300|109100|109303.6|109103.6|109300|109100|2
1610106300000|2021-01-08 11:45:00|109298.6|109098.6|109295|109095|109298.6|109136.4|109236.4|109086.4|7
1610106900000|2021-01-08 11:55:00|109291.2|109091.2|109290|109090|109291.2|109091.2|109290|109090|2
1610107200000|2021-01-08 12:00:00|109246.4|109146.4|109291.2|109091.2|109305|109148.6|109246.4|109091.2|4
1610107500000|2021-01-08 12:05:00|109315|109115|109276.4|109176.4|109331.7|109182.2|109263.6|109115|33
1610107800000|2021-01-08 12:10:00|109330|109130|109313.4|109113.4|109330|109173.1|109263.1|109099|26
1610108100000|2021-01-08 12:15:00|109313.3|109113.3|109265.1|109165.1|109330|109178.8|109261.6|109111|44
1610108400000|2021-01-08 12:20:00|109264.6|109164.6|109292.6|109092.6|109328.9|109175.1|109252.1|109082.5|36
1610108700000|2021-01-08 12:25:00|109282.5|109082.5|109285|109085|109290|109090|109279.9|109079.9|14
1610109000000|2021-01-08 12:30:00|109295|109095|109295|109095|109295|109095|109295|109095|1
1610109300000|2021-01-08 12:35:00|109289.2|109089.2|109295|109095|109295|109135|109226.4|109075|21
1610109600000|2021-01-08 12:40:00|109300|109100|109295|109095|109300|109100|109292.6|109092.6|5
1610109900000|2021-01-08 12:45:00|109298.9|109098.9|109290|109090|109298.9|109098.9|109290|109090|2
1610110500000|2021-01-08 12:55:00|109246.4|109146.4|109295|109095|109305|109146.4|109246.4|109095|3
1610111100000|2021-01-08 13:05:00|109256.4|109156.4|109310|109110|109315|109156.4|109256.4|109100|7
1610111400000|2021-01-08 13:10:00|109256.6|109156.6|109300|109100|109300|109156.6|109256.6|109100|2
1610111700000|2021-01-08 13:15:00|109270|109170|109325|109125|109330|109170|109270|109119.5|11
1610112000000|2021-01-08 13:20:00|109320|109120|109345.1|109145.1|109355|109155|109320|109120|41
1610112300000|2021-01-08 13:25:00|109345.5|109145.5|109324.5|109124.5|109355|109155|109324.5|109124.5|22
1610112600000|2021-01-08 13:30:00|109290|109090|109380|109180|109417.7|109217.7|109289.5|109089.5|21
1610112900000|2021-01-08 13:35:00|109374.5|109174.5|109344.7|109144.7|109380|109180|109319.5|109119.5|22
1610113200000|2021-01-08 13:40:00|109324.7|109124.7|109254.5|109054.5|109324.7|109124.7|109231.7|109031.7|25
1610113500000|2021-01-08 13:45:00|109255|109055|109204.7|109004.7|109255|109055|109201.2|109001.2|30
1610113800000|2021-01-08 13:50:00|109205.1|109005.1|109240.1|109040.1|109248|109048|109175|108975|48
1610114100000|2021-01-08 13:55:00|109246.1|109046.1|109145|108945|109250.5|109050.5|109138.6|108938.6|51
1610114400000|2021-01-08 14:00:00|109146.5|108946.5|109165|108965|109170|108970|109145|108945|15
1610114700000|2021-01-08 14:05:00|109165.1|108965.1|109215|109015|109215|109053|109142.8|108965.1|44
1610115000000|2021-01-08 14:10:00|109214|109014|109220|109020|109220|109020|109205|109005|13
1610115300000|2021-01-08 14:15:00|109210|109010|109185|108985|109210|109010|109184.5|108984.5|9
1610115600000|2021-01-08 14:20:00|109183.5|108983.5|109176|108976|109185|109016|109116|108941|46
1610115900000|2021-01-08 14:25:00|109176.5|108976.5|109160|108960|109178.5|108978.5|109153.7|108953.7|24
1610116200000|2021-01-08 14:30:00|109159.5|108959.5|109166.9|108966.9|109184.9|109028.4|109128.4|108955.2|28
1610116500000|2021-01-08 14:35:00|109167.4|108967.4|109174.5|108974.5|109174.5|108974.5|109167.4|108967.4|15
1610116800000|2021-01-08 14:40:00|109175|108975|109274.9|109074.9|109294.4|109132.5|109173.5|108973.5|77
1610117100000|2021-01-08 14:45:00|109275.9|109075.9|109293.5|109093.5|109298.9|109148.9|109232.4|109075.9|49
1610117400000|2021-01-08 14:50:00|109286.5|109086.5|109317|109117|109325.5|109154|109254|109085|43
1610117700000|2021-01-08 14:55:00|109318|109118|109333.5|109133.5|109378.5|109208.8|109286.1|109086.1|87
1610118000000|2021-01-08 15:00:00|109330|109130|109313.8|109113.8|109350|109175|109271|109092.5|62
1610118300000|2021-01-08 15:05:00|109302.3|109102.3|109313.8|109113.8|109318.8|109118.8|109292|109092|15
1610118600000|2021-01-08 15:10:00|109318.8|109118.8|109343.8|109143.8|109343.8|109143.8|109318.8|109118.8|12
1610118900000|2021-01-08 15:15:00|109346.8|109146.8|109360|109160|109401.5|109201.5|109289.8|109138.8|42
1610119200000|2021-01-08 15:20:00|109368.9|109168.9|109443|109243|109462|109262|109319.8|109168.8|60
1610119500000|2021-01-08 15:25:00|109443.5|109243.5|109454.3|109254.3|109454.8|109254.8|109428.8|109228.8|12
1610119800000|2021-01-08 15:30:00|109448.8|109248.8|109440.3|109240.3|109448.8|109248.8|109384.5|109184.5|23
1610120100000|2021-01-08 15:35:00|109433.8|109233.8|109435.4|109235.4|109451.5|109279.9|109379.9|109215.1|53
1610120400000|2021-01-08 15:40:00|109434.4|109234.4|109375.1|109175.1|109434.4|109275.4|109346.4|109175.1|39
1610120700000|2021-01-08 15:45:00|109374.2|109174.2|109389.4|109189.4|109390.9|109230.6|109329.9|109174.2|21
1610121000000|2021-01-08 15:50:00|109389.9|109189.9|109415|109215|109415.9|109241.9|109341.9|109175|33
1610121300000|2021-01-08 15:55:00|109405|109205|109367.5|109167.5|109434.8|109265.4|109301.3|109145|103
1610121600000|2021-01-08 16:00:00|109393|109193|109369.5|109169.5|109393|109241.2|109336.2|109161.8|20
1610121900000|2021-01-08 16:05:00|109377.8|109177.8|109383.8|109183.8|109387.8|109187.8|109377.8|109177.8|15
1610122200000|2021-01-08 16:10:00|109383.9|109183.9|109417.6|109317.6|109470.6|109319.1|109342|109177.8|91
1610122500000|2021-01-08 16:15:00|109468.6|109268.6|109439|109239|109477.1|109331.1|109371.9|109208.5|43
1610122800000|2021-01-08 16:20:00|109438.5|109238.5|109446.5|109246.5|109448.5|109248.5|109410.5|109210.5|15
1610123100000|2021-01-08 16:25:00|109448.5|109248.5|109446.5|109246.5|109450|109250|109446.5|109246.5|4
1610123400000|2021-01-08 16:30:00|109440.5|109240.5|109403.5|109203.5|109440.5|109287|109372.5|109203.5|17
1610123700000|2021-01-08 16:35:00|109341|109241|109398.5|109198.5|109403.5|109242.5|109333|109156|17
1610124000000|2021-01-08 16:40:00|109403.5|109203.5|109402.5|109202.5|109403.5|109203.5|109402.5|109202.5|2
1610124300000|2021-01-08 16:45:00|109399.5|109199.5|109378.9|109178.9|109399.5|109199.5|109378.8|109178.8|15
1610124600000|2021-01-08 16:50:00|109378.8|109178.8|109379.9|109179.9|109393.8|109233.8|109333.8|109178.8|22
1610124900000|2021-01-08 16:55:00|109323|109223|109334.5|109134.5|109353.8|109223|109266.5|109118|24
1610125200000|2021-01-08 17:00:00|109332|109132|109389|109189|109391.5|109234.5|109300.5|109132|64
1610125500000|2021-01-08 17:05:00|109370|109170|109380|109180|109380|109180|109370|109170|3
1610125800000|2021-01-08 17:10:00|109385|109185|109365|109165|109397|109197|109365|109165|54
1610126100000|2021-01-08 17:15:00|109360|109160|109370|109170|109370|109170|109360|109160|4
1610126400000|2021-01-08 17:20:00|109375|109175|109361|109161|109375|109175|109350|109150|9
1610126700000|2021-01-08 17:25:00|109370|109170|109380|109180|109380|109180|109331.2|109131.2|9
1610127000000|2021-01-08 17:30:00|109380.1|109180.1|109391.8|109191.8|109415|109215|109380|109180|25
1610127300000|2021-01-08 17:35:00|109385.3|109185.3|109385|109185|109385.3|109185.3|109370|109170|7
1610127600000|2021-01-08 17:40:00|109384.5|109184.5|109420.8|109220.8|109437.5|109237.5|109383|109183|19
1610127900000|2021-01-08 17:45:00|109420.7|109220.7|109420.3|109220.3|109420.7|109220.7|109420.2|109220.2|11
1610128500000|2021-01-08 17:55:00|109445|109245|109465|109265|109480.1|109308.8|109408.8|109245|31
1610128800000|2021-01-08 18:00:00|109469.5|109269.5|109490|109290|109490.5|109290.5|109469.5|109269.5|12
1610129100000|2021-01-08 18:05:00|109485.5|109285.5|109510|109310|109510|109310|109480|109280|20
1610129400000|2021-01-08 18:10:00|109512|109312|109510|109310|109512|109312|109510|109310|2
1610129700000|2021-01-08 18:15:00|109478.5|109378.5|109614.5|109414.5|109614.5|109414.5|109478.5|109361.5|29
1610130000000|2021-01-08 18:20:00|109615|109415|109640.5|109440.5|109664.9|109464.9|109527|109327|53
1610130300000|2021-01-08 18:25:00|109637.5|109437.5|109648|109448|109690.5|109490.5|109637.5|109437.5|47
1610130600000|2021-01-08 18:30:00|109645.5|109445.5|109681.6|109481.6|109682.5|109482.5|109645.5|109445.5|8
1610130900000|2021-01-08 18:35:00|109680.1|109480.1|109680.5|109480.5|109685|109485|109670.5|109470.5|7
1610131200000|2021-01-08 18:40:00|109670.5|109470.5|109670.5|109470.5|109670.5|109470.5|109670.5|109470.5|1
1610131500000|2021-01-08 18:45:00|109665.5|109465.5|109640.5|109440.5|109665.5|109465.5|109620.5|109420.5|25
1610131800000|2021-01-08 18:50:00|109630.5|109430.5|109555.5|109355.5|109630.5|109430.5|109551.5|109351.5|16
1610132100000|2021-01-08 18:55:00|109545.5|109345.5|109560.5|109360.5|109560.5|109360.5|109535.5|109335.5|10
1610132400000|2021-01-08 19:00:00|109555.5|109355.5|109530.5|109330.5|109555.5|109355.5|109510.5|109310.5|13
1610132700000|2021-01-08 19:05:00|109519|109319|109474|109274|109520.5|109320.5|109474|109274|31
1610133000000|2021-01-08 19:10:00|109474.5|109274.5|109466|109266|109480|109280|109466|109266|11
1610133300000|2021-01-08 19:15:00|109465|109265|109480|109280|109480.3|109280.3|109465|109265|7
1610133900000|2021-01-08 19:25:00|109479.5|109279.5|109470.5|109270.5|109479.5|109279.5|109470.5|109270.5|3
1610134200000|2021-01-08 19:30:00|109447|109247|109450.5|109250.5|109460.5|109260.5|109445|109245|19
1610134500000|2021-01-08 19:35:00|109455.5|109255.5|109440.5|109240.5|109455.5|109255.5|109440.5|109240.5|4
1610135100000|2021-01-08 19:45:00|109440|109240|109440|109240|109440|109240|109439|109239|4
1610135400000|2021-01-08 19:50:00|109436|109236|109435|109235|109436|109236|109435|109235|2
1610135700000|2021-01-08 19:55:00|109430|109230|109429|109229|109430|109230|109429|109229|2
1610136000000|2021-01-08 20:00:00|109429.5|109229.5|109410.5|109210.5|109430|109230|109361.5|109161.5|30
1610136300000|2021-01-08 20:05:00|109397.5|109197.5|109397.5|109197.5|109397.5|109197.5|109397.5|109197.5|1
1610136600000|2021-01-08 20:10:00|109403.5|109203.5|109406|109206|109406|109206|109403.5|109203.5|3
1610136900000|2021-01-08 20:15:00|109407|109207|109397.5|109197.5|109407|109207|109395|109195|15
1610137200000|2021-01-08 20:20:00|109392.5|109192.5|109394|109194|109398.5|109198.5|109392.5|109192.5|6
1610137800000|2021-01-08 20:30:00|109396|109196|109380|109180|109402|109202|109380|109180|14
1610138100000|2021-01-08 20:35:00|109381.5|109181.5|109372.5|109172.5|109384|109184|109370.5|109170.5|11
1610138400000|2021-01-08 20:40:00|109377|109177|109377|109177|109377|109177|109377|109177|1
1610138700000|2021-01-08 20:45:00|109377.5|109177.5|109379|109179|109379|109179|109377.5|109177.5|4
1610139000000|2021-01-08 20:50:00|109379.5|109179.5|109383|109183|109393.5|109234.5|109334.5|109172.5|25
1610139300000|2021-01-08 20:55:00|109383.5|109183.5|109387.5|109187.5|109389.5|109189.5|109383.5|109183.5|10
1610326800000|2021-01-11 01:00:00|109663.5|109463.5|109650|109450|109673.5|109505|109595|109436.5|61
1610327100000|2021-01-11 01:05:00|109640|109440|109669|109469|109710.5|109555.5|109585.5|109420|189
1610327400000|2021-01-11 01:10:00|109671.5|109471.5|109740|109540|109755.5|109592.8|109605|109460.5|115
1610327700000|2021-01-11 01:15:00|109735.8|109535.8|109735.5|109635.5|109810.5|109660.5|109685|109530|246
1610328000000|2021-01-11 01:20:00|109741.7|109641.7|109665.5|109565.5|109799.5|109650.5|109660.5|109505.5|146
1610328300000|2021-01-11 01:25:00|109660.5|109560.5|109760.5|109560.5|109770|109616.8|109660|109520|132
1610328600000|2021-01-11 01:30:00|109760|109560|109770|109670|109829.5|109683.5|109698.5|109560|143
1610328900000|2021-01-11 01:35:00|109775.5|109675.5|109842.8|109742.8|109880|109748.4|109775.5|109645|191
1610329200000|2021-01-11 01:40:00|109840|109740|109845|109745|109898|109755|109807|109650|124
1610329500000|2021-01-11 01:45:00|109842.9|109742.9|109862|109662|109889|109750|109782.5|109631|164
1610329800000|2021-01-11 01:50:00|109862.5|109662.5|109830|109730|109890|109745.5|109804.8|109656.6|147
1610330100000|2021-01-11 01:55:00|109835|109735|109803.1|109703.1|109867|109735|109801.1|109663|90
1610330400000|2021-01-11 02:00:00|109803.6|109703.6|109930.5|109730.5|109930.5|109770.5|109788|109639.5|140
1610330700000|2021-01-11 02:05:00|109930|109730|109932.8|109832.8|109982|109840|109860.5|109720|235
1610331000000|2021-01-11 02:10:00|109930.8|109830.8|109885.5|109785.5|109937.7|109832.8|109833.5|109699.5|305
1610331300000|2021-01-11 02:15:00|109886|109786|109871.8|109771.8|109960.5|109820.5|109855.3|109707.3|164
1610331600000|2021-01-11 02:20:00|109871.5|109771.5|109878.5|109678.5|109970|109825|109810.5|109661|247
1610331900000|2021-01-11 02:25:00|109877.5|109677.5|109785.5|109685.5|109890.5|109745.5|109761.9|109620|188
1610332200000|2021-01-11 02:30:00|109785|109685|109815|109715|109880.5|109740|109775|109630|123
1610332500000|2021-01-11 02:35:00|109811.9|109711.9|109870.5|109770.5|109924|109780.5|109810|109669.5|129
1610332800000|2021-01-11 02:40:00|109875.5|109775.5|109940|109740|109960|109805.5|109860|109710.3|113
1610333100000|2021-01-11 02:45:00|109941|109741|109800|109700|109950|109800|109793.9|109640|155
1610333400000|2021-01-11 02:50:00|109796|109696|109806.8|109706.8|109905.5|109748|109786|109636.8|114
1610333700000|2021-01-11 02:55:00|109812.5|109712.5|109773.5|109673.5|109817.3|109717.3|109773.5|109673.5|69
1610334000000|2021-01-11 03:00:00|109774|109674|109815|109715|109840.5|109715|109774|109629.8|66
1610334300000|2021-01-11 03:05:00|109815.7|109715.7|109830|109730|109837|109737|109815|109715|33
1610334600000|2021-01-11 03:10:00|109825|109725|109820|109720|109835.7|109735.7|109820|109720|14
1610334900000|2021-01-11 03:15:00|109815|109715|109832.3|109732.3|109880.5|109735.5|109785|109640|77
1610335200000|2021-01-11 03:20:00|109830|109730|109831.4|109731.4|109880|109735|109796|109655|91
1610335500000|2021-01-11 03:25:00|109830|109730|109865|109765|109930|109780|109830|109697.8|74
1610335800000|2021-01-11 03:30:00|109861.8|109761.8|109812.3|109712.3|109918|109772.3|109812.3|109712.3|90
1610336100000|2021-01-11 03:35:00|109812.5|109712.5|109823.8|109723.8|109873|109735.8|109803.8|109658.8|86
1610336400000|2021-01-11 03:40:00|109824.5|109724.5|109814.5|109714.5|109861|109744.8|109804|109661|100
1610336700000|2021-01-11 03:45:00|109816|109716|109830|109730|109895.5|109748.5|109812|109670|119
1610337000000|2021-01-11 03:50:00|109835|109735|109840|109740|109886.8|109740|109814.9|109686.8|25
1610337300000|2021-01-11 03:55:00|109850|109750|109850|109750|109890.3|109755.5|109820|109670|82
1610337600000|2021-01-11 04:00:00|109840|109740|109880|109680|109894.5|109758.5|109820.5|109680|93
1610337900000|2021-01-11 04:05:00|109830|109730|109830|109730|109884|109730|109820|109674|47
1610338200000|2021-01-11 04:10:00|109882.8|109682.8|109915.5|109815.5|109961.5|109815.5|109830|109678.5|101
1610338500000|2021-01-11 04:15:00|109916.5|109816.5|110030|109830|110045.5|109883.5|109915|109774|146
1610338800000|2021-01-11 04:20:00|110030.5|109830.5|110115|109915|110120.8|109967|109943.3|109800|242
1610339100000|2021-01-11 04:25:00|110109|109909|110050|109950|110177|110022.7|110023.3|109880|287
1610339400000|2021-01-11 04:30:00|110055|109955|110100|109900|110134.4|109982|110035|109899.5|106
1610339700000|2021-01-11 04:35:00|110050|109950|110029.5|109929.5|110104.5|109959|110020|109870|80
1610340000000|2021-01-11 04:40:00|110025|109925|109950|109850|110071.5|109930|109950|109810|171
1610340300000|2021-01-11 04:45:00|109947.3|109847.3|109970.5|109870.5|110030|109888|109930|109780|144
1610340600000|2021-01-11 04:50:00|109965.5|109865.5|110020.5|109820.5|110060|109905.8|109960|109816.5|140
1610340900000|2021-01-11 04:55:00|110020.3|109820.3|109950|109850|110030|109880.5|109930|109790|111
1610341200000|2021-01-11 05:00:00|109955|109855|109960|109860|110040|109885.3|109950|109795|103
1610341500000|2021-01-11 05:05:00|109955|109855|109950|109850|109998.5|109860|109930|109798.3|28
1610341800000|2021-01-11 05:10:00|109955|109855|109920.5|109820.5|110005.5|109860|109914.8|109764|48
1610342100000|2021-01-11 05:15:00|109921|109821|109930.5|109830.5|110010.5|109870.5|109921|109780|76
1610342400000|2021-01-11 05:20:00|109985.5|109785.5|110014.5|109814.5|110050.5|109905.5|109930.5|109780|154
1610342700000|2021-01-11 05:25:00|110020|109820|109965.5|109865.5|110030|109870.5|109965.5|109810|69
1610343000000|2021-01-11 05:30:00|109970|109870|109890.5|109790.5|110001.5|109870.5|109890|109740.5|115
1610343300000|2021-01-11 05:35:00|109890|109790|109895.5|109795.5|109960.5|109806.3|109863.5|109735|107
1610343600000|2021-01-11 05:40:00|109899.8|109799.8|109925.5|109825.5|109971.5|109825.5|109880.5|109738.3|154
1610343900000|2021-01-11 05:45:00|109918.5|109818.5|109960.5|109860.5|110012|109870.5|109918|109780.5|104
1610344200000|2021-01-11 05:50:00|109969.3|109869.3|109995.3|109895.3|110048.8|109900.5|109960.5|109823.5|101
1610344500000|2021-01-11 05:55:00|109995.5|109895.5|109930|109730|110070.5|109905.3|109885.5|109729.5|161
1610344800000|2021-01-11 06:00:00|109885.3|109785.3|109900.5|109800.5|109979|109832.3|109885.3|109751|152
1610345100000|2021-01-11 06:05:00|109899.5|109799.5|109848|109748|109949|109799.5|109810.5|109660|227
1610345400000|2021-01-11 06:10:00|109851.5|109751.5|109940.5|109740.5|109948.5|109792.5|109843|109684.8|147
1610345700000|2021-01-11 06:15:00|109939.8|109739.8|109820.5|109720.5|109939.8|109780.5|109820.5|109671.5|133
1610346000000|2021-01-11 06:20:00|109870.5|109670.5|109833.8|109733.8|109892.5|109752.8|109825.5|109670.5|75
1610346300000|2021-01-11 06:25:00|109835|109735|109826.5|109626.5|109881.8|109742.8|109775|109618.5|104
1610346600000|2021-01-11 06:30:00|109827|109627|109760|109560|109827|109632|109731|109555|88
1610346900000|2021-01-11 06:35:00|109765|109565|109735.5|109635.5|109810|109655|109705.5|109545|27
1610347200000|2021-01-11 06:40:00|109740.5|109640.5|109750.5|109650.5|109790.5|109650.5|109707.5|109562.5|27
1610347500000|2021-01-11 06:45:00|109813|109613|109775.5|109675.5|109831|109690.5|109750.5|109605.5|17
1610347800000|2021-01-11 06:50:00|109755.5|109655.5|109710.5|109610.5|109810.5|109665|109710|109560|25
1610348100000|2021-01-11 06:55:00|109750.5|109550.5|109750.5|109550.5|109750.5|109550.5|109735|109535|11
1610348400000|2021-01-11 07:00:00|109710.5|109610.5|109735.5|109635.5|109790.5|109640|109705.5|109570|28
1610348700000|2021-01-11 07:05:00|109726.5|109626.5|109675.5|109475.5|109770.5|109630.5|109628|109428|93
1610349000000|2021-01-11 07:10:00|109677.5|109477.5|109755|109555|109755|109555|109677.5|109477.5|45
1610349300000|2021-01-11 07:15:00|109745|109545|109735|109535|109755|109555|109735|109535|9
1610349600000|2021-01-11 07:20:00|109735.5|109535.5|109750|109550|109757|109557|109735|109535|32
1610349900000|2021-01-11 07:25:00|109755|109555|109785.5|109585.5|109785.5|109585.5|109755|109555|6
1610350200000|2021-01-11 07:30:00|109728.5|109628.5|109875.5|109675.5|109885.5|109685.5|109728.5|109585.5|27
1610350500000|2021-01-11 07:35:00|109870|109670|109750|109650|109885|109685|109750|109600|33
1610350800000|2021-01-11 07:40:00|109760|109660|109828|109628|109851.5|109701.5|109755.5|109617|33
1610351100000|2021-01-11 07:45:00|109826.5|109626.5|109765|109565|109826.5|109626.5|109759|109559|22
1610351400000|2021-01-11 07:50:00|109766|109566|109839.5|109639.5|109841.5|109675.5|109734.5|109566|36
1610351700000|2021-01-11 07:55:00|109840|109640|109840.5|109640.5|109845.5|109681.3|109764.8|109610|42
1610352000000|2021-01-11 08:00:00|109839.5|109639.5|109740.5|109640.5|109839.5|109671.5|109738.5|109595|33
1610352300000|2021-01-11 08:05:00|109738.5|109638.5|109760|109560|109763|109640.5|109714.8|109545|16
1610352600000|2021-01-11 08:10:00|109750|109550|109755|109555|109780|109580|109740|109540|20
1610352900000|2021-01-11 08:15:00|109760.5|109560.5|109720.5|109620.5|109780|109635.8|109694.3|109542.3|32
1610353200000|2021-01-11 08:20:00|109722|109622|109815|109615|109820|109631|109722|109585.5|7
1610353500000|2021-01-11 08:25:00|109820|109620|109810|109610|109820.5|109620.5|109795|109595|26
1610353800000|2021-01-11 08:30:00|109805|109605|109765.5|109665.5|109843.8|109668.5|109760.5|109605|18
1610354100000|2021-01-11 08:35:00|109760.5|109660.5|109714.3|109514.3|109800.5|109660.5|109669.8|109502.8|39
1610354400000|2021-01-11 08:40:00|109710|109510|109695|109495|109710|109540.5|109637.8|109460|28
1610354700000|2021-01-11 08:45:00|109715|109515|109730|109530|109730|109575|109668|109510|14
1610355000000|2021-01-11 08:50:00|109730.5|109530.5|109785|109585|109800|109635.8|109700.5|109530.5|25
1610355300000|2021-01-11 08:55:00|109795|109595|109780|109580|109795.9|109635.8|109735.8|109580|6
1610355600000|2021-01-11 09:00:00|109780.5|109580.5|109790.5|109590.5|109790.5|109640.5|109735.5|109580.1|16
1610355900000|2021-01-11 09:05:00|109785.5|109585.5|109775.5|109575.5|109790.5|109590.5|109775.5|109575.5|6
1610356200000|2021-01-11 09:10:00|109785.5|109585.5|109825.5|109625.5|109825.5|109650.5|109740.5|109585.5|10
1610356500000|2021-01-11 09:15:00|109835.5|109635.5|109860.1|109660.1|109860.1|109660.1|109835.5|109635.5|13
1610356800000|2021-01-11 09:20:00|109875|109675|109835.5|109735.5|109880|109739.8|109829.8|109668.9|14
1610357100000|2021-01-11 09:25:00|109850.5|109750.5|109847.9|109747.9|109897.8|109757|109835.5|109697.3|19
1610357400000|2021-01-11 09:30:00|109843.5|109743.5|109821.5|109721.5|109887.7|109743.5|109802.3|109672.7|33
1610357700000|2021-01-11 09:35:00|109822|109722|109910.5|109710.5|109910.5|109742.9|109822|109703.7|22
1610358000000|2021-01-11 09:40:00|109911|109711|109911.5|109711.5|109914|109714|109909|109709|6
1610358300000|2021-01-11 09:45:00|109918|109718|109919|109719|109920.9|109720.9|109918|109718|15
1610358600000|2021-01-11 09:50:00|109920.9|109720.9|109915.5|109715.5|109921.5|109721.5|109915|109715|16
1610358900000|2021-01-11 09:55:00|109900.2|109700.2|109869.9|109769.9|109922.4|109779|109863.7|109700.2|17
1610359200000|2021-01-11 10:00:00|109877.4|109777.4|109905.5|109705.5|109929.5|109777.9|109833.9|109684.4|27
1610359500000|2021-01-11 10:05:00|109908|109708|109906|109706|109908|109708|109906|109706|2
1610359800000|2021-01-11 10:10:00|109841.4|109741.4|109902.7|109702.7|109906|109775.4|109841.4|109695.7|9
1610360100000|2021-01-11 10:15:00|109907.3|109707.3|109907.3|109707.3|109907.3|109707.3|109907.3|109707.3|1
1610360700000|2021-01-11 10:25:00|109873.9|109773.9|109879.4|109779.4|109926|109779.4|109838.9|109704|26
1610361000000|2021-01-11 10:30:00|109928.2|109728.2|109939.4|109739.4|109939.4|109739.4|109928.2|109728.2|4
1610361600000|2021-01-11 10:40:00|109891.9|109791.9|109891.9|109791.9|109891.9|109791.9|109891.9|109791.9|1
1610362200000|2021-01-11 10:50:00|109900.3|109800.3|109895.4|109795.4|109901.7|109801.7|109895.4|109795.4|9
1610362500000|2021-01-11 10:55:00|109880.5|109780.5|109935.4|109735.4|109935.4|109785.5|109880.5|109735.4|3
1610362800000|2021-01-11 11:00:00|109934.4|109734.4|109935.5|109735.5|109935.5|109735.5|109934.4|109734.4|2
1610363100000|2021-01-11 11:05:00|109935|109735|109945.5|109745.5|109970.5|109810.5|109910.5|109735|15
1610363400000|2021-01-11 11:10:00|109940.5|109740.5|109900|109800|109955.5|109800|109895|109740.5|11
1610363700000|2021-01-11 11:15:00|109960.5|109760.5|109980|109780|109990|109826.3|109926.3|109760.5|10
1610364000000|2021-01-11 11:20:00|109980.5|109780.5|109950.5|109750.5|109980.5|109810|109907.7|109750.5|7
1610364300000|2021-01-11 11:25:00|109960.5|109760.5|109965.5|109765.5|109965.5|109765.5|109960.5|109760.5|2
1610364600000|2021-01-11 11:30:00|109960.5|109760.5|109950.5|109750.5|109960.5|109760.5|109950.5|109750.5|2
1610365200000|2021-01-11 11:40:00|109940|109740|109895|109795|109940|109795|109887.7|109740|4
1610365500000|2021-01-11 11:45:00|109950.5|109750.5|109867.3|109767.3|109950.5|109767.3|109867.3|109750.5|2
1610365800000|2021-01-11 11:50:00|109866.6|109766.6|109912|109712|109932.2|109766.6|109866.6|109712|27
1610366100000|2021-01-11 11:55:00|109911.5|109711.5|109945.5|109745.5|109945.5|109745.5|109911|109711|8
1610366400000|2021-01-11 12:00:00|109956|109756|109915.8|109715.8|109957.5|109757.5|109894.2|109694.2|23
1610366700000|2021-01-11 12:05:00|109914.8|109714.8|109907.5|109707.5|109914.8|109714.8|109906|109706|9
1610367000000|2021-01-11 12:10:00|109909|109709|109960.5|109760.5|109961.1|109761.1|109909|109709|8
1610367300000|2021-01-11 12:15:00|109970.5|109770.5|109960.5|109760.5|109970.5|109770.5|109960.5|109760.5|2
1610367900000|2021-01-11 12:25:00|109954.5|109754.5|109940.5|109740.5|109961|109761|109940.5|109740.5|19
1610368500000|2021-01-11 12:35:00|109945.5|109745.5|109895|109695|109945.5|109768.7|109868.7|109695|12
1610368800000|2021-01-11 12:40:00|109890|109690|109900.5|109700.5|109909.8|109761.3|109855.9|109690|21
1610369100000|2021-01-11 12:45:00|109895.5|109695.5|109895.5|109695.5|109900.5|109700.5|109895.5|109695.5|8
1610369400000|2021-01-11 12:50:00|109900.2|109700.2|109900.5|109700.5|109925.5|109764.5|109855|109700.2|22
1610369700000|2021-01-11 12:55:00|109901.5|109701.5|109885.5|109685.5|109910.5|109710.5|109885.5|109685.5|4
1610370000000|2021-01-11 13:00:00|109895.5|109695.5|109938|109738|109945.5|109768.8|109865|109695.5|14
1610370300000|2021-01-11 13:05:00|109944|109744|109935.1|109735.1|109960|109760|109910|109710|25
1610370600000|2021-01-11 13:10:00|109935.5|109735.5|109925.5|109725.5|109945.5|109745.5|109925.5|109725.5|7
1610370900000|2021-01-11 13:15:00|109930.5|109730.5|109935.5|109735.5|109935.5|109735.5|109930.5|109730.5|2
1610371200000|2021-01-11 13:20:00|109910|109810|109902.6|109802.6|109926.4|109826.4|109902.6|109802.6|14
1610371500000|2021-01-11 13:25:00|109936|109736|109904.8|109804.8|109980|109833.5|109880.1|109736|22
1610371800000|2021-01-11 13:30:00|109905.8|109805.8|109905.1|109805.1|109963.5|109831.9|109904.3|109760.9|29
1610372100000|2021-01-11 13:35:00|109905.5|109805.5|109931|109831|109931.4|109831.4|109905.5|109805.5|20
1610372400000|2021-01-11 13:40:00|109934|109834|109983|109783|109983.4|109840.8|109930.1|109777.5|19
1610372700000|2021-01-11 13:45:00|109990|109790|109990|109790|109990|109790|109990|109790|1
1610373000000|2021-01-11 13:50:00|109995|109795|110010|109810|110012|109812|109995|109795|14
1610373300000|2021-01-11 13:55:00|110011.4|109811.4|110010.5|109910.5|110035|109918.5|109965.4|109810.5|38
1610373600000|2021-01-11 14:00:00|110010|109910|109985|109785|110010|109910|109955.5|109785|30
1610373900000|2021-01-11 14:05:00|109990|109790|109975|109775|110027.5|109855|109955|109770|23
1610374200000|2021-01-11 14:10:00|109955|109755|109990.5|109790.5|109990.5|109790.5|109955|109755|10
1610374500000|2021-01-11 14:15:00|110000.5|109800.5|110015|109815|110017|109817|110000.5|109800.5|13
1610374800000|2021-01-11 14:20:00|110015.5|109815.5|109990.5|109790.5|110022.5|109822.5|109990.5|109790.5|24
1610375100000|2021-01-11 14:25:00|109985.5|109785.5|110010|109810|110025.5|109825.5|109960|109760|33
1610375400000|2021-01-11 14:30:00|109995|109795|109990|109790|110040|109840|109967.5|109767.5|38
1610375700000|2021-01-11 14:35:00|109945|109845|110001|109801|110030.5|109879|109945|109762.5|84
1610376000000|2021-01-11 14:40:00|110007|109807|110030.5|109830.5|110030.5|109830.5|110007|109807|18
1610376300000|2021-01-11 14:45:00|110015.5|109815.5|110020|109820|110020|109845|109945|109770|32
1610376600000|2021-01-11 14:50:00|110025|109825|110025|109825|110025|109825|110020|109820|3
1610376900000|2021-01-11 14:55:00|109955|109855|110000.5|109800.5|110040.5|109868.5|109955|109800|27
1610377500000|2021-01-11 15:05:00|110001|109801|109975|109875|110045|109875|109970|109800.5|21
1610377800000|2021-01-11 15:10:00|109975.5|109875.5|110020|109820|110030|109880|109960|109786|38
1610378100000|2021-01-11 15:15:00|110025|109825|109985.5|109785.5|110025|109870|109945|109778.5|38
1610378400000|2021-01-11 15:20:00|109984|109784|109965.5|109765.5|109985.5|109785.5|109965.5|109765.5|5
1610378700000|2021-01-11 15:25:00|109960|109760|109955.5|109755.5|109965.5|109765.5|109950.5|109750.5|7
1610379000000|2021-01-11 15:30:00|109935.5|109735.5|109903.5|109803.5|109975.5|109813.5|109902.8|109725|18
1610379300000|2021-01-11 15:35:00|109895.5|109795.5|109936.5|109736.5|109961.5|109810|109882.5|109735|41
1610379600000|2021-01-11 15:40:00|109937|109737|109891.3|109791.3|109958.5|109835.5|109891.3|109736|27
1610379900000|2021-01-11 15:45:00|109886.5|109786.5|109911|109711|109940|109795.5|109852|109700.5|39
1610380200000|2021-01-11 15:50:00|109910|109710|109909|109709|109919|109719|109906|109706|9
1610380500000|2021-01-11 15:55:00|109909.5|109709.5|109826.3|109726.3|109910|109754|109817.5|109676|30
1610380800000|2021-01-11 16:00:00|109824|109724|109826|109726|109918|109753|109809|109668|50
1610381100000|2021-01-11 16:05:00|109825.5|109725.5|109881|109681|109881|109725.5|109824.5|109670|11
1610381400000|2021-01-11 16:10:00|109883.5|109683.5|109879|109679|109888.5|109737.3|109837.3|109673.5|26
1610381700000|2021-01-11 16:15:00|109879.5|109679.5|109873.5|109673.5|109880|109680|109873|109673|17
1610382000000|2021-01-11 16:20:00|109873|109673|109885.5|109685.5|109885.5|109685.5|109869.5|109669.5|5
1610382300000|2021-01-11 16:25:00|109880.5|109680.5|109780|109680|109885.5|109713|109775|109625|14
1610382600000|2021-01-11 16:30:00|109779|109679|109827|109627|109839.5|109696.5|109758|109625.5|42
1610382900000|2021-01-11 16:35:00|109814|109614|109820.5|109620.5|109820.5|109661|109758.5|109613|8
1610383200000|2021-01-11 16:40:00|109825.5|109625.5|109806.5|109606.5|109825.5|109625.5|109782.1|109582.1|8
1610383500000|2021-01-11 16:45:00|109802|109602|109820|109620|109820|109620|109783.9|109583.9|12
1610383800000|2021-01-11 16:50:00|109819.9|109619.9|109835.5|109635.5|109840.5|109673.9|109773.9|109619.9|11
1610384100000|2021-01-11 16:55:00|109830.5|109630.5|109858|109658|109858.5|109658.5|109830.5|109630.5|6
1610384400000|2021-01-11 17:00:00|109858.5|109658.5|109845.5|109645.5|109858.5|109658.5|109835|109635|22
1610384700000|2021-01-11 17:05:00|109825.5|109625.5|109825.5|109625.5|109825.5|109625.5|109825.5|109625.5|1
1610385000000|2021-01-11 17:10:00|109820.5|109620.5|109815.5|109615.5|109820.5|109620.5|109807.5|109607.5|20
1610385300000|2021-01-11 17:15:00|109820.5|109620.5|109827|109627|109827|109627|109799.4|109599.4|20
1610385600000|2021-01-11 17:20:00|109828.5|109628.5|109829|109629|109829|109629|109828.5|109628.5|2
1610385900000|2021-01-11 17:25:00|109811.1|109611.1|109818.1|109618.1|109818.1|109618.1|109810.6|109610.6|16
1610386200000|2021-01-11 17:30:00|109818.8|109618.8|109817.3|109617.3|109818.8|109618.8|109810|109610|7
1610386500000|2021-01-11 17:35:00|109816.8|109616.8|109815.5|109615.5|109816.8|109616.8|109815.5|109615.5|4
1610386800000|2021-01-11 17:40:00|109820.5|109620.5|109830.5|109630.5|109830.5|109630.5|109815.5|109615.5|3
1610387100000|2021-01-11 17:45:00|109841.5|109641.5|109800|109600|109858.9|109658.9|109786.5|109586.5|25
1610387400000|2021-01-11 17:50:00|109800.5|109600.5|109800.5|109600.5|109800.5|109600.5|109800.5|109600.5|1
1610387700000|2021-01-11 17:55:00|109795.5|109595.5|109795.5|109595.5|109795.5|109595.5|109795.5|109595.5|1
1610388000000|2021-01-11 18:00:00|109789.6|109589.6|109795.5|109595.5|109795.5|109595.5|109785.5|109585.5|6
1610388300000|2021-01-11 18:05:00|109800.2|109600.2|109800.5|109600.5|109800.5|109600.5|109800.2|109600.2|2
1610388600000|2021-01-11 18:10:00|109805.2|109605.2|109795.5|109595.5|109805.5|109605.5|109795.5|109595.5|4
1610388900000|2021-01-11 18:15:00|109815.5|109615.5|109813.7|109613.7|109815.5|109615.5|109774.8|109574.8|18
1610389200000|2021-01-11 18:20:00|109815.5|109615.5|109820.5|109620.5|109820.5|109620.5|109815.5|109615.5|2
1610389500000|2021-01-11 18:25:00|109810.5|109610.5|109815|109615|109830.5|109657.1|109757.1|109602.2|10
1610389800000|2021-01-11 18:30:00|109820.5|109620.5|109820.5|109620.5|109820.5|109620.5|109820.5|109620.5|1
1610390400000|2021-01-11 18:40:00|109830.5|109630.5|109830.5|109630.5|109830.5|109630.5|109830.5|109630.5|1
1610390700000|2021-01-11 18:45:00|109835.5|109635.5|109840.5|109640.5|109850.5|109650.5|109835.5|109635.5|9
1610391000000|2021-01-11 18:50:00|109830|109630|109830|109630|109830|109630|109830|109630|1
1610391600000|2021-01-11 19:00:00|109753.5|109653.5|109805|109605|109805.5|109653.5|109753.5|109593.8|11
1610391900000|2021-01-11 19:05:00|109805.5|109605.5|109721.5|109621.5|109811.5|109621.5|109719.5|109569|21
1610392200000|2021-01-11 19:10:00|109722|109622|109722|109622|109724|109624|109721.5|109621.5|12
1610392500000|2021-01-11 19:15:00|109723.5|109623.5|109724.5|109624.5|109725|109625|109719.5|109619.5|14
1610392800000|2021-01-11 19:20:00|109725|109625|109745|109645|109745|109645|109725|109625|21
1610393100000|2021-01-11 19:25:00|109745.5|109645.5|109799|109599|109799|109662.5|109737|109593|42
1610393400000|2021-01-11 19:30:00|109798.5|109598.5|109795.5|109595.5|109798.5|109598.5|109795.5|109595.5|7
1610394000000|2021-01-11 19:40:00|109792|109592|109780|109580|109792|109592|109779|109579|26
1610394300000|2021-01-11 19:45:00|109781.5|109581.5|109815|109615|109820.5|109652|109752|109581.5|23
1610394600000|2021-01-11 19:50:00|109814.5|109614.5|109816.5|109616.5|109816.5|109616.5|109807.5|109607.5|15
1610394900000|2021-01-11 19:55:00|109817|109617|109778|109678|109817.5|109682.5|109767.5|109617|14
1610395200000|2021-01-11 20:00:00|109777.5|109677.5|109821.5|109621.5|109830.5|109677.5|109777.5|109619.5|12
1610395500000|2021-01-11 20:05:00|109822|109622|109835|109635|109835|109635|109822|109622|11
1610395800000|2021-01-11 20:10:00|109827.5|109627.5|109889.5|109689.5|109891|109691|109782|109624.5|24
1610396100000|2021-01-11 20:15:00|109888.5|109688.5|109846.5|109646.5|109889|109689|109846.5|109646.5|38
1610396400000|2021-01-11 20:20:00|109846|109646|109874.5|109674.5|109874.5|109674.5|109843.5|109643.5|9
1610396700000|2021-01-11 20:25:00|109873.5|109673.5|109910|109710|109932|109762|109860.5|109673.5|34
1610397000000|2021-01-11 20:30:00|109909|109709|109876.5|109676.5|109916|109716|109875.5|109675.5|24
1610397300000|2021-01-11 20:35:00|109877|109677|109854.5|109654.5|109877.5|109677.5|109828|109628|26
1610397600000|2021-01-11 20:40:00|109854|109654|109850|109650|109854|109654|109849|109649|14
1610397900000|2021-01-11 20:45:00|109849|109649|109820.5|109620.5|109849|109649|109808.5|109608.5|23
1610398200000|2021-01-11 20:50:00|109825.5|109625.5|109829.4|109629.4|109829.4|109629.4|109820.5|109620.5|3
1610398500000|2021-01-11 20:55:00|109829.9|109629.9|109779.9|109679.9|109829.9|109680.9|109779.9|109629.4|6
1610413200000|2021-01-12 01:00:00|109900|109700|109855|109755|109920|109770|109830.5|109690|121
1610413500000|2021-01-12 01:05:00|109858.3|109758.3|109860.5|109660.5|109913|109772|109820|109660.3|104
1610413800000|2021-01-12 01:10:00|109805.5|109705.5|109790|109690|109850.5|109705.5|109757.3|109605|180
1610414100000|2021-01-12 01:15:00|109795|109695|109880.5|109680.5|109890|109740|109790|109650.5|113
1610414400000|2021-01-12 01:20:00|109830.5|109730.5|109964|109764|110000|109828.8|109830.5|109679.5|223
1610414700000|2021-01-12 01:25:00|109965|109765|110043.8|109843.8|110044|109890|109920.5|109764.5|142
1610415000000|2021-01-12 01:30:00|110044.5|109844.5|110005.5|109905.5|110090|109934.8|109955.5|109838.5|185
1610415300000|2021-01-12 01:35:00|110004.5|109904.5|110016.8|109916.8|110100.5|109952|110000|109869|178
1610415600000|2021-01-12 01:40:00|110062.1|109862.1|110030.7|109930.7|110160|110004.4|110016.8|109862.1|170
1610415900000|2021-01-12 01:45:00|110030.5|109930.5|109991|109891|110105.5|109956|109991|109891|108
1610416200000|2021-01-12 01:50:00|109991.5|109891.5|109980|109780|110030|109896|109906|109750|199
1610416500000|2021-01-12 01:55:00|109981.5|109781.5|109905.5|109805.5|110020|109867|109893.5|109740|149
1610416800000|2021-01-12 02:00:00|109900|109800|110040|109940|110125.5|109971|109900|109750|155
1610417100000|2021-01-12 02:05:00|110040.5|109940.5|110055|109855|110100|109948|109990.5|109841|149
1610417400000|2021-01-12 02:10:00|110050|109850|110120|109920|110133.5|109970.5|110016|109850|129
1610417700000|2021-01-12 02:15:00|110067|109967|110040|109940|110105|109970.5|110025|109890|75
1610418000000|2021-01-12 02:20:00|110046.5|109946.5|110015|109915|110095|109950|110005.5|109890|58
1610418300000|2021-01-12 02:25:00|110010|109910|110000|109900|110060|109925|109975|109836.4|94
1610418600000|2021-01-12 02:30:00|109995|109895|110010|109910|110086.5|109932|109995|109842.6|99
1610418900000|2021-01-12 02:35:00|110006.5|109906.5|110023.5|109823.5|110042.5|109906.5|109961|109823.5|105
1610419200000|2021-01-12 02:40:00|109967|109867|110019|109819|110019|109867|109916.5|109782.6|117
1610419500000|2021-01-12 02:45:00|109960|109860|109980|109880|110040|109900.5|109945|109790|115
1610419800000|2021-01-12 02:50:00|109975|109875|109980|109880|110040|109890|109965|109830|49
1610420100000|2021-01-12 02:55:00|109993.5|109893.5|109970|109870|110043.1|109907.5|109970|109820|84
1610420400000|2021-01-12 03:00:00|109975|109875|109980|109880|110040|109890|109970|109820|65
1610420700000|2021-01-12 03:05:00|109975.7|109875.7|110015|109815|110027.7|109886.2|109946.8|109800|47
1610421000000|2021-01-12 03:10:00|110020|109820|109980|109880|110040.5|109890|109965.5|109820|58
1610421300000|2021-01-12 03:15:00|109985|109885|109990|109890|110005|109905|109983.5|109883.5|61
1610421600000|2021-01-12 03:20:00|109995|109895|110045|109845|110050|109915|109985.5|109840|51
1610421900000|2021-01-12 03:25:00|110040|109840|110000|109900|110040|109900|109965|109820|43
1610422200000|2021-01-12 03:30:00|110045|109845|110040|109840|110050|109900|109983.6|109840|46
1610422500000|2021-01-12 03:35:00|109990|109890|109985|109885|110043.5|109905|109985|109840|52
1610422800000|2021-01-12 03:40:00|109983.6|109883.6|109995|109895|110000|109900|109975|109875|30
1610423100000|2021-01-12 03:45:00|110000|109900|110026.5|109926.5|110056|109942|109990|109850|42
1610423400000|2021-01-12 03:50:00|110027|109927|110055|109955|110107.5|109962.5|110027|109892.5|65
1610423700000|2021-01-12 03:55:00|110060|109960|110105|110005|110150|110005|110057.8|109925|46
1610424000000|2021-01-12 04:00:00|110095|109995|110160.5|109960.5|110160.5|110000.5|110040.5|109900|68
1610424300000|2021-01-12 04:05:00|110117.5|110017.5|110091.5|109991.5|110155|110020.5|110041.5|109915|99
1610424600000|2021-01-12 04:10:00|110094.5|109994.5|110135.5|109935.5|110145.5|110006.5|110076.7|109935|99
1610424900000|2021-01-12 04:15:00|110135|109935|110096|109996|110136|109997|110062.5|109931|56
1610425200000|2021-01-12 04:20:00|110106|110006|110113|110013|110160.5|110016.5|110104.4|109959|47
1610425500000|2021-01-12 04:25:00|110116.5|110016.5|110211.5|110111.5|110270|110115.5|110113|110013|164
1610425800000|2021-01-12 04:30:00|110210|110110|110277.5|110177.5|110333.8|110201.6|110182.5|110051|154
1610426100000|2021-01-12 04:35:00|110274.2|110174.2|110349.2|110249.2|110386.6|110249.2|110241.9|110091.4|184
1610426400000|2021-01-12 04:40:00|110347.9|110247.9|110285|110185|110389.8|110247.9|110280.6|110140|179
1610426700000|2021-01-12 04:45:00|110290|110190|110245|110145|110350.4|110195.4|110245|110100.4|106
1610427000000|2021-01-12 04:50:00|110250|110150|110291.7|110191.7|110373.2|110220.7|110245|110108.2|113
1610427300000|2021-01-12 04:55:00|110343.2|110143.2|110230|110130|110343.2|110200.2|110215|110076.5|178
1610427600000|2021-01-12 05:00:00|110230.5|110130.5|110320|110120|110320.5|110170.5|110230.5|110085.5|135
1610427900000|2021-01-12 05:05:00|110319.5|110119.5|110240.5|110140.5|110320.5|110180|110240.5|110090|100
1610428200000|2021-01-12 05:10:00|110245.5|110145.5|110240|110140|110295.5|110156|110225|110095|81
1610428500000|2021-01-12 05:15:00|110246.9|110146.9|110270|110170|110310|110170|110230|110080|86
1610428800000|2021-01-12 05:20:00|110263|110163|110305|110105|110310|110180|110250|110100|68
1610429100000|2021-01-12 05:25:00|110300|110100|110250|110150|110320|110180|110240|110096|49
1610429400000|2021-01-12 05:30:00|110245|110145|110227.8|110127.8|110290|110150|110225|110080|52
1610429700000|2021-01-12 05:35:00|110230|110130|110205|110105|110280.5|110140|110205|110080|53
1610430000000|2021-01-12 05:40:00|110196|110096|110209.5|110109.5|110250|110110|110190|110043.5|76
1610430300000|2021-01-12 05:45:00|110203.5|110103.5|110103.7|110003.7|110271.1|110130.5|110103.7|110001|166
1610430600000|2021-01-12 05:50:00|110105.4|110005.4|110122.6|110022.6|110143.5|110028.8|110083|109943.5|129
1610430900000|2021-01-12 05:55:00|110122.1|110022.1|110055|109955|110161.5|110023.1|110049.5|109943|113
1610431200000|2021-01-12 06:00:00|110054.5|109954.5|110075|109975|110102|109982|110021.5|109872.5|151
1610431500000|2021-01-12 06:05:00|110078.5|109978.5|110083.4|109983.4|110091.3|109991.3|110044|109944|139
1610431800000|2021-01-12 06:10:00|110078.4|109978.4|110078|109978|110093.9|109993.9|110073.5|109973.5|83
1610432100000|2021-01-12 06:15:00|110078.5|109978.5|110037|109937|110102.5|109979|110027.5|109882.5|147
1610432400000|2021-01-12 06:20:00|110036.5|109936.5|110030|109930|110073.5|109957|110020|109872.5|102
1610432700000|2021-01-12 06:25:00|110024.5|109924.5|110039.5|109939.5|110050|109944.1|109992.5|109850|112
1610433000000|2021-01-12 06:30:00|110040|109940|109995|109895|110060.5|109940.5|109985|109835|57
1610433300000|2021-01-12 06:35:00|109990|109890|109974|109874|110010|109910|109967|109867|36
1610433600000|2021-01-12 06:40:00|109981.5|109881.5|109974.5|109874.5|109994.9|109894.9|109974|109874|18
1610433900000|2021-01-12 06:45:00|109975.5|109875.5|109925|109825|109986.5|109886.5|109925|109825|34
1610434200000|2021-01-12 06:50:00|109922.1|109822.1|109980|109780|109985|109840.5|109917|109754.5|29
1610434500000|2021-01-12 06:55:00|109985|109785|109942.5|109842.5|109985.5|109860.5|109922|109770|52
1610434800000|2021-01-12 07:00:00|109944.5|109844.5|109995.5|109895.5|109995.5|109895.5|109944.5|109844.5|38
1610435100000|2021-01-12 07:05:00|109995|109895|109925|109825|110050|109895|109922.5|109815|30
1610435400000|2021-01-12 07:10:00|109920.5|109820.5|109935|109835|109995|109840.5|109910|109793.5|39
1610435700000|2021-01-12 07:15:00|109940|109840|109915|109815|109945|109845|109915|109815|29
1610436000000|2021-01-12 07:20:00|109906|109806|109885|109785|109943.5|109806|109868.5|109720|43
1610436300000|2021-01-12 07:25:00|109880|109780|109845|109745|109905|109780|109830|109675|43
1610436600000|2021-01-12 07:30:00|109840|109740|109930|109730|109938|109770|109810|109710|43
1610436900000|2021-01-12 07:35:00|109938|109738|109970|109770|110020|109820|109900.1|109738|55
1610437200000|2021-01-12 07:40:00|109962.5|109762.5|109870|109770|109962.5|109792.5|109865.8|109690|36
1610437500000|2021-01-12 07:45:00|109870.5|109770.5|109941.6|109841.6|109980|109844.7|109870.5|109739.9|20
1610437800000|2021-01-12 07:50:00|109945|109845|110020|109820|110030.5|109865.5|109940|109810|31
1610438100000|2021-01-12 07:55:00|109960|109860|109895.1|109795.1|110000.5|109860|109890|109732.5|63
1610438400000|2021-01-12 08:00:00|109895|109795|109974|109774|109974|109821.1|109882.4|109750|32
1610438700000|2021-01-12 08:05:00|109974.5|109774.5|109965|109765|109975|109846.9|109925|109765|18
1610439000000|2021-01-12 08:10:00|109955|109755|109890|109790|109955|109815|109890|109747.5|45
1610439300000|2021-01-12 08:15:00|109885|109785|109940|109740|109946.2|109790.1|109875|109735|35
1610439600000|2021-01-12 08:20:00|109890|109790|109925|109825|109975|109825.5|109890|109770|23
1610439900000|2021-01-12 08:25:00|109943.5|109843.5|109949.5|109849.5|109975.5|109854|109920.5|109775.5|38
1610440200000|2021-01-12 08:30:00|109947|109847|110010|109810|110015|109868.5|109947|109810|12
1610440500000|2021-01-12 08:35:00|110005|109805|109910.5|109810.5|110005|109850|109910|109765.5|24
1610440800000|2021-01-12 08:40:00|109910|109810|109990.5|109790.5|109990.5|109833.5|109902.5|109790.5|31
1610441100000|2021-01-12 08:45:00|109985.5|109785.5|109950|109850|109993.4|109854.9|109935|109785|22
1610441400000|2021-01-12 08:50:00|109960|109860|109960|109860|109985|109885|109951|109851|35
1610441700000|2021-01-12 08:55:00|109963.2|109863.2|109940|109840|110008|109865|109933.8|109804.2|37
1610442000000|2021-01-12 09:00:00|109925.2|109825.2|109910|109810|109980|109835|109910|109764.9|42
1610442300000|2021-01-12 09:05:00|109905|109805|109980|109780|109980|109825|109905|109740|12
1610442600000|2021-01-12 09:10:00|109975|109775|109925|109825|109975|109825|109925|109775|2
1610442900000|2021-01-12 09:15:00|109975|109775|109925|109725|109975|109825|109885.5|109725|13
1610443200000|2021-01-12 09:20:00|109925.5|109725.5|109850|109750|109935.5|109785|109837.8|109685|23
1610443500000|2021-01-12 09:25:00|109844.3|109744.3|109834.7|109634.7|109888.9|109745.4|109769.9|109618|37
1610443800000|2021-01-12 09:30:00|109835|109635|109882.8|109682.8|109882.8|109715.5|109770|109614|31
1610444100000|2021-01-12 09:35:00|109883.8|109683.8|109910|109710|109912.5|109756.8|109856.8|109683.8|8
1610444400000|2021-01-12 09:40:00|109905.5|109705.5|109840|109640|109905.5|109745|109840|109640|13
1610444700000|2021-01-12 09:45:00|109834|109634|109825|109625|109850.7|109650.7|109820|109620|31
1610445000000|2021-01-12 09:50:00|109820|109620|109746.6|109646.6|109820|109660|109745|109595|29
1610445300000|2021-01-12 09:55:00|109806.9|109606.9|109836|109636|109880.8|109705.2|109766.6|109606.9|23
1610445600000|2021-01-12 10:00:00|109835.5|109635.5|109755.1|109655.1|109835.5|109657.6|109751.7|109616.6|15
1610445900000|2021-01-12 10:05:00|109775|109675|109736.6|109636.6|109788.5|109675|109725.4|109588.5|8
1610446200000|2021-01-12 10:10:00|109736.9|109636.9|109751.6|109651.6|109764.3|109664.3|109731.9|109631.9|10
1610446500000|2021-01-12 10:15:00|109760.3|109660.3|109775|109675|109787.4|109687.4|109760.3|109660.3|11
1610446800000|2021-01-12 10:20:00|109840|109640|109860|109660|109887.9|109735.5|109828.3|109640|14
1610447100000|2021-01-12 10:25:00|109870|109670|109835|109735|109880|109745.5|109835|109670|10
1610447400000|2021-01-12 10:30:00|109840|109740|109840|109740|109915.5|109773.1|109840|109690|17
1610447700000|2021-01-12 10:35:00|109853.6|109753.6|109933.2|109733.2|109939.9|109758.6|109853.6|109715.5|31
1610448000000|2021-01-12 10:40:00|109930.5|109730.5|109930|109730|109930.5|109730.5|109925|109725|4
1610448300000|2021-01-12 10:45:00|109875|109775|109910|109710|109920|109775|109850|109667.5|23
1610448600000|2021-01-12 10:50:00|109895|109695|109863.9|109763.9|109895|109763.9|109851.3|109695|10
1610448900000|2021-01-12 10:55:00|109871.1|109771.1|109950|109750|109950|109771.1|109871.1|109730|11
1610449200000|2021-01-12 11:00:00|109955|109755|109960|109760|109960|109760|109940|109740|7
1610449500000|2021-01-12 11:05:00|109960.5|109760.5|109980|109780|109980|109780|109960.5|109760.5|6
1610449800000|2021-01-12 11:10:00|109935|109835|109940.5|109840.5|109940.5|109840.5|109935|109835|7
1610450100000|2021-01-12 11:15:00|109940|109840|109970|109770|109970|109840|109928.8|109760|21
1610450400000|2021-01-12 11:20:00|109975|109775|109925|109825|109980|109825|109925|109775|3
1610450700000|2021-01-12 11:25:00|109920|109820|109915|109815|109920|109820|109915|109815|2
1610451000000|2021-01-12 11:30:00|109965.5|109765.5|109940|109740|109967.5|109805.3|109905|109740|14
1610451300000|2021-01-12 11:35:00|109939.5|109739.5|109940|109740|109940.5|109740.5|109937|109737|7
1610451600000|2021-01-12 11:40:00|109940.5|109740.5|109945|109745|109945|109745|109940.5|109740.5|2
1610451900000|2021-01-12 11:45:00|109955|109755|109960.5|109760.5|109962.5|109762.5|109955|109755|9
1610452200000|2021-01-12 11:50:00|109961|109761|109970.5|109770.5|109970.5|109770.5|109961|109761|3
1610452500000|2021-01-12 11:55:00|109971|109771|109975|109775|109975|109794.3|109894.3|109740.1|12
1610452800000|2021-01-12 12:00:00|109980|109780|109975|109775|109980|109840|109915|109770|11
1610453700000|2021-01-12 12:15:00|109970|109770|109970|109770|109970|109770|109970|109770|1
1610454300000|2021-01-12 12:25:00|109901.5|109801.5|109965.5|109765.5|109966.5|109803.6|109895|109762|12
1610454600000|2021-01-12 12:30:00|109965|109765|109975|109775|109975|109775|109965|109765|5
1610454900000|2021-01-12 12:35:00|109970|109770|109939|109839|109970|109843.5|109921|109770|31
1610455200000|2021-01-12 12:40:00|109940|109840|110036.8|109836.8|110041.3|109870.5|109938.5|109791|39
1610455500000|2021-01-12 12:45:00|110055.5|109855.5|110028.5|109828.5|110059.5|109874.5|109957.3|109790|48
1610455800000|2021-01-12 12:50:00|109977.5|109877.5|110010.1|109810.1|110010.3|109878.5|109966.3|109810.1|18
1610456100000|2021-01-12 12:55:00|109993.5|109793.5|109936.5|109836.5|110015|109873|109936|109792.5|52
1610456400000|2021-01-12 13:00:00|109937|109837|109989|109789|109989|109852.5|109936|109789|10
1610456700000|2021-01-12 13:05:00|109991|109791|109977.5|109777.5|109991|109845.5|109930|109777.5|10
1610457000000|2021-01-12 13:10:00|109977|109777|109985|109785|109989|109789|109976.5|109776.5|10
1610457300000|2021-01-12 13:15:00|109995|109795|109954.8|109854.8|109995|109854.8|109954.8|109785|5
1610457600000|2021-01-12 13:20:00|109965|109865|109970|109870|109995|109895|109954.8|109854.8|16
1610457900000|2021-01-12 13:25:00|109980|109880|109985|109885|109995|109895|109980|109880|3
1610458200000|2021-01-12 13:30:00|109975|109875|109995|109895|109995|109895|109974.8|109874.8|10
1610458500000|2021-01-12 13:35:00|109985.3|109885.3|110015|109915|110015|109915|109985|109885|13
1610458800000|2021-01-12 13:40:00|110022.3|109922.3|110065|109965|110096.5|109968.8|110020|109890.5|25
1610459100000|2021-01-12 13:45:00|110057.5|109957.5|110163|109963|110189|109991.6|110055|109895|48
1610459400000|2021-01-12 13:50:00|110163.5|109963.5|110090|109890|110166.5|109966.5|110085|109885|40
1610459700000|2021-01-12 13:55:00|110090.5|109890.5|110090|109890|110090.5|109890.5|110085.5|109885.5|4
1610460000000|2021-01-12 14:00:00|110125|109925|110090|109990|110134|109990|110071.3|109925|10
1610460300000|2021-01-12 14:05:00|110102|110002|110128.5|109928.5|110175|110017.8|110094.5|109916|92
1610460600000|2021-01-12 14:10:00|110125|109925|110115|109915|110127|109927|110115|109915|20
1610460900000|2021-01-12 14:15:00|110115.5|109915.5|110080|109880|110115.5|109915.5|110075|109875|29
1610461200000|2021-01-12 14:20:00|110080.5|109880.5|110085|109885|110085|109885|110080|109880|3
1610461500000|2021-01-12 14:25:00|110020|109920|110040|109940|110040|109940|110020|109920|7
1610461800000|2021-01-12 14:30:00|110026|109926|110025|109925|110095|109944.5|110015|109890|29
1610462100000|2021-01-12 14:35:00|110035|109935|110040|109940|110040|109940|110025|109925|3
1610462400000|2021-01-12 14:40:00|110084|109884|110036|109936|110096.3|109936|110031|109884|13
1610462700000|2021-01-12 14:45:00|110017|109917|110036|109936|110098.7|109942|110013|109866.5|14
1610463000000|2021-01-12 14:50:00|110105.9|109905.9|110085|109885|110135.5|109935.5|110085|109885|34
1610463300000|2021-01-12 14:55:00|110084.7|109884.7|110079|109879|110085|109885|110079|109879|3
1610463600000|2021-01-12 15:00:00|110078.5|109878.5|110021|109921|110095.5|109946|110021|109878|8
1610463900000|2021-01-12 15:05:00|110015|109915|110020|109920|110020|109920|110015|109915|2
1610464200000|2021-01-12 15:10:00|110065|109865|110060|109860|110065|109865|110050|109850|5
1610464500000|2021-01-12 15:15:00|110021|109921|110009.3|109909.3|110021|109921|110005|109905|8
1610464800000|2021-01-12 15:20:00|110008.5|109908.5|110004.6|109804.6|110045|109908.5|109955|109804.6|13
1610465100000|2021-01-12 15:25:00|109923|109823|109921|109821|109975|109831.5|109913|109744|53
1610465400000|2021-01-12 15:30:00|109920|109820|109920|109820|109920.5|109820.5|109895|109795|22
1610465700000|2021-01-12 15:35:00|109915|109815|109970.5|109770.5|109982|109841|109906|109761|18
1610466000000|2021-01-12 15:40:00|109921|109821|109921|109821|109990.5|109846|109921|109770|22
1610466300000|2021-01-12 15:45:00|109925|109825|109925|109825|109925|109825|109925|109825|1
1610466600000|2021-01-12 15:50:00|109907|109807|109914|109814|109925|109825|109907|109807|20
1610466900000|2021-01-12 15:55:00|109915.5|109815.5|109925|109825|109925|109825|109915.5|109815.5|5
1610467200000|2021-01-12 16:00:00|109919|109819|109920|109820|109920|109820|109919|109819|2
1610467500000|2021-01-12 16:05:00|109915|109815|109906.5|109806.5|109919.3|109819.3|109905|109805|12
1610467800000|2021-01-12 16:10:00|109908|109808|109910|109810|109920|109820|109908|109808|5
1610468100000|2021-01-12 16:15:00|109905|109805|109895|109795|109939.7|109815|109889.1|109739|22
1610468400000|2021-01-12 16:20:00|109906|109806|109900|109800|109906|109806|109900|109800|2
1610468700000|2021-01-12 16:25:00|109915|109815|109917.8|109817.8|109917.8|109817.8|109900|109800|21
1610469000000|2021-01-12 16:30:00|109930|109830|109985.5|109785.5|110033.5|109856|109913.9|109783|31
1610469300000|2021-01-12 16:35:00|109985|109785|110000|109800|110000|109800|109985|109785|3
1610469900000|2021-01-12 16:45:00|109995|109795|109990.5|109790.5|110003.5|109808|109905|109755|25
1610470200000|2021-01-12 16:50:00|109990|109790|109968|109768|109990|109808|109883.2|109730|59
1610470500000|2021-01-12 16:55:00|109967.5|109767.5|109955.5|109755.5|109975|109775|109955.5|109755.5|30
1610470800000|2021-01-12 17:00:00|109955|109755|109955.5|109755.5|109955.5|109755.5|109950.5|109750.5|4
1610471100000|2021-01-12 17:05:00|109960.5|109760.5|109965.5|109765.5|109972|109819.5|109919.5|109760.5|10
1610471400000|2021-01-12 17:10:00|109919.5|109819.5|110000.5|109800.5|110017.5|109867|109919.5|109770.5|50
1610471700000|2021-01-12 17:15:00|110009|109809|109981.5|109781.5|110009|109860.2|109954.7|109775|29
1610472000000|2021-01-12 17:20:00|109982.5|109782.5|110000|109800|110003.2|109803.2|109982.5|109782.5|10
1610472300000|2021-01-12 17:25:00|110005|109805|109981.5|109781.5|110005|109844.7|109944.7|109777|21
1610472600000|2021-01-12 17:30:00|109982|109782|109985|109785|109990|109790|109970.5|109770.5|27
1610472900000|2021-01-12 17:35:00|109958.9|109758.9|109960|109760|109965.4|109765.4|109958.9|109758.9|8
1610473200000|2021-01-12 17:40:00|109935.5|109735.5|109937.4|109737.4|109937.4|109737.4|109935.5|109735.5|3
1610473500000|2021-01-12 17:45:00|109936.4|109736.4|109930|109730|109955.5|109783.4|109876.4|109724.6|16
1610473800000|2021-01-12 17:50:00|109929.9|109729.9|109909|109709|109929.9|109778.9|109855.9|109698.5|67
1610474100000|2021-01-12 17:55:00|109908.5|109708.5|109900.5|109700.5|109914|109714|109890.5|109690.5|33
1610474400000|2021-01-12 18:00:00|109905.5|109705.5|109900.5|109700.5|109905.5|109705.5|109895.5|109695.5|4
1610474700000|2021-01-12 18:05:00|109915.5|109715.5|109915.5|109715.5|109915.5|109715.5|109915.5|109715.5|1
1610475000000|2021-01-12 18:10:00|109900.5|109700.5|109931.6|109731.6|109931.6|109731.6|109890.5|109690.5|38
1610475300000|2021-01-12 18:15:00|109932.1|109732.1|109895.5|109695.5|109933.4|109733.4|109892|109692|8
1610475600000|2021-01-12 18:20:00|109900.3|109700.3|109949.8|109749.8|109950.4|109750.4|109881.5|109681.5|27
1610475900000|2021-01-12 18:25:00|109944.4|109744.4|109857|109657|109950.4|109750.4|109838.3|109638.3|35
1610476200000|2021-01-12 18:30:00|109856.5|109656.5|109810|109610|109863.7|109664.7|109752|109587.5|83
1610476500000|2021-01-12 18:35:00|109810.5|109610.5|109794.6|109594.6|109810.5|109655|109740|109567.2|34
1610476800000|2021-01-12 18:40:00|109795|109595|109780.5|109580.5|109795|109638.5|109738.5|109559.2|31
1610477100000|2021-01-12 18:45:00|109783|109583|109805|109605|109805.5|109605.5|109780.5|109580.5|9
1610477400000|2021-01-12 18:50:00|109839.5|109639.5|109809.7|109609.7|109839.5|109639.5|109792.5|109592.5|39
1610477700000|2021-01-12 18:55:00|109810.5|109610.5|109815.5|109615.5|109815.5|109615.5|109792|109592|9
1610478000000|2021-01-12 19:00:00|109813.7|109613.7|109790.5|109590.5|109813.7|109613.7|109784.1|109584.1|18
1610478300000|2021-01-12 19:05:00|109784|109584|109780.5|109580.5|109795.5|109619.2|109719.2|109554.2|21
1610478600000|2021-01-12 19:10:00|109797|109597|109771.7|109571.7|109797|109597|109771.7|109571.7|12
1610478900000|2021-01-12 19:15:00|109775.5|109575.5|109715.5|109515.5|109775.5|109593.7|109691.5|109512.2|22
1610479200000|2021-01-12 19:20:00|109705.5|109505.5|109705.5|109505.5|109705.5|109505.5|109705.5|109505.5|1
1610479500000|2021-01-12 19:25:00|109701.5|109501.5|109660.5|109460.5|109708|109514.7|109614.7|109443|66
1610479800000|2021-01-12 19:30:00|109660|109460|109573.2|109373.2|109660|109460|109573.2|109373.2|31
1610480100000|2021-01-12 19:35:00|109572.2|109372.2|109541.2|109341.2|109585|109424.7|109524.2|109341.2|35
1610480400000|2021-01-12 19:40:00|109529|109329|109535|109335|109550.5|109371.2|109471.2|109283|78
1610480700000|2021-01-12 19:45:00|109530.5|109330.5|109539.7|109339.7|109552.1|109396|109485.1|109292.5|35
1610481000000|2021-01-12 19:50:00|109535.5|109335.5|109525|109325|109537.2|109387|109464.7|109312.2|45
1610481300000|2021-01-12 19:55:00|109491.2|109391.2|109535.5|109335.5|109544.1|109391.2|109484|109329.5|15
1610481600000|2021-01-12 20:00:00|109535|109335|109540|109340|109540|109340|109535|109335|2
1610481900000|2021-01-12 20:05:00|109487.9|109387.9|109487.9|109387.9|109490|109390|109487.9|109387.9|3
1610482200000|2021-01-12 20:10:00|109490|109390|109490|109390|109490|109390|109490|109390|1
1610482800000|2021-01-12 20:20:00|109540.5|109340.5|109540.5|109340.5|109540.5|109340.5|109540.5|109340.5|1
1610483400000|2021-01-12 20:30:00|109545|109345|109550|109350|109550|109350|109545|109345|4
1610483700000|2021-01-12 20:35:00|109510|109410|109560|109360|109560|109417|109510|109360|6
1610484000000|2021-01-12 20:40:00|109555|109355|109550.5|109350.5|109555|109355|109550.5|109350.5|2
1610484300000|2021-01-12 20:45:00|109555.5|109355.5|109540.5|109340.5|109555.5|109355.5|109540.5|109340.5|3
1610499600000|2021-01-13 01:00:00|109550|109350|109530|109430|109585|109435|109500|109347.3|37
1610499900000|2021-01-13 01:05:00|109525|109425|109595|109395|109605.5|109460|109525|109390|76
1610500200000|2021-01-13 01:10:00|109594.8|109394.8|109530|109430|109620|109460|109525|109377.3|76
1610500500000|2021-01-13 01:15:00|109525|109425|109708|109508|109712.3|109543.5|109520|109407|220
1610500800000|2021-01-13 01:20:00|109708.8|109508.8|109592.3|109492.3|109708.8|109553.3|109554.3|109401|183
1610501100000|2021-01-13 01:25:00|109587.3|109487.3|109514.3|109414.3|109643|109496.3|109513.5|109361.5|136
1610501400000|2021-01-13 01:30:00|109514.8|109414.8|109464.3|109364.3|109570.5|109433.8|109444.8|109300.3|217
1610501700000|2021-01-13 01:35:00|109521.3|109321.3|109553.5|109353.5|109570|109420|109464.5|109321.3|195
1610502000000|2021-01-13 01:40:00|109554|109354|109525.5|109425.5|109600|109458.5|109504.5|109354|162
1610502300000|2021-01-13 01:45:00|109524.6|109424.6|109544.4|109444.4|109583|109444.4|109519|109382.5|52
1610502600000|2021-01-13 01:50:00|109538|109438|109519|109419|109588|109444|109504.6|109359.5|115
1610502900000|2021-01-13 01:55:00|109509|109409|109549.5|109449.5|109625|109471|109506.1|109349|107
1610503200000|2021-01-13 02:00:00|109539.5|109439.5|109629.5|109429.5|109629.5|109495|109534.6|109399|110
1610503500000|2021-01-13 02:05:00|109585|109485|109622.6|109522.6|109630|109523.5|109569|109419.5|123
1610503800000|2021-01-13 02:10:00|109617|109517|109585|109485|109645.5|109523.5|109585|109442|87
1610504100000|2021-01-13 02:15:00|109584|109484|109567.5|109467.5|109615|109489|109538.5|109395.5|61
1610504400000|2021-01-13 02:20:00|109568.5|109468.5|109517|109417|109614|109468.5|109497.5|109397.5|105
1610504700000|2021-01-13 02:25:00|109517.5|109417.5|109496.5|109396.5|109557|109426.5|109496.5|109355.5|73
1610505000000|2021-01-13 02:30:00|109502|109402|109509|109409|109546|109415|109476.5|109334|104
1610505300000|2021-01-13 02:35:00|109499|109399|109505|109405|109559.5|109416|109490|109355.5|48
1610505600000|2021-01-13 02:40:00|109505.5|109405.5|109519|109419|109578|109426.5|109505.5|109375.5|46
1610505900000|2021-01-13 02:45:00|109519.5|109419.5|109555.9|109455.9|109639.5|109496.3|109519|109386|96
1610506200000|2021-01-13 02:50:00|109555.8|109455.8|109559|109459|109571|109471|109540.5|109440.5|89
1610506500000|2021-01-13 02:55:00|109560|109460|109626|109426|109640.5|109491.5|109544.5|109400.5|93
1610506800000|2021-01-13 03:00:00|109626.5|109426.5|109590|109390|109629|109474|109520|109368.5|99
1610507100000|2021-01-13 03:05:00|109534|109434|109575|109375|109584.5|109439.5|109523|109369.5|67
1610507400000|2021-01-13 03:10:00|109569.5|109369.5|109585|109385|109590|109439.5|109505.8|109359.5|71
1610507700000|2021-01-13 03:15:00|109580|109380|109589|109389|109610|109465|109529|109379|55
1610508000000|2021-01-13 03:20:00|109539|109439|109560|109460|109564.4|109464.4|109529|109429|43
1610508300000|2021-01-13 03:25:00|109565|109465|109609|109409|109610|109465|109539|109395|65
1610508600000|2021-01-13 03:30:00|109605|109405|109564.4|109464.4|109609.5|109464.4|109539|109400.5|40
1610508900000|2021-01-13 03:35:00|109565|109465|109559|109459|109606|109479|109549.5|109399|46
1610509200000|2021-01-13 03:40:00|109552|109452|109529|109429|109604|109452|109519|109385|66
1610509500000|2021-01-13 03:45:00|109587|109387|109519|109419|109587.5|109439|109514.1|109369|59
1610509800000|2021-01-13 03:50:00|109515|109415|109490.5|109390.5|109535.1|109435.1|109489|109389|57
1610510100000|2021-01-13 03:55:00|109489.5|109389.5|109493.5|109393.5|109541.5|109405|109489|109336.5|59
1610510400000|2021-01-13 04:00:00|109494|109394|109503.5|109403.5|109517|109417|109480.5|109380.5|78
1610510700000|2021-01-13 04:05:00|109500.5|109400.5|109503.5|109403.5|109513.5|109413.5|109493.5|109393.5|48
1610511000000|2021-01-13 04:10:00|109500.5|109400.5|109503.5|109403.5|109503.5|109403.5|109493.5|109393.5|31
1610511300000|2021-01-13 04:15:00|109498|109398|109503.5|109403.5|109503.5|109403.5|109493.5|109393.5|8
1610511600000|2021-01-13 04:20:00|109504.5|109404.5|109503.5|109403.5|109521.5|109421.5|109503.5|109403.5|46
1610511900000|2021-01-13 04:25:00|109504|109404|109554|109454|109623|109468|109504|109404|139
1610512200000|2021-01-13 04:30:00|109557|109457|109593.6|109493.6|109595|109495|109557|109457|50
1610512500000|2021-01-13 04:35:00|109595|109495|109620|109420|109632.5|109495|109560|109405|46
1610512800000|2021-01-13 04:40:00|109560|109460|109626|109426|109630|109496.8|109560|109423|28
1610513100000|2021-01-13 04:45:00|109624.5|109424.5|109585|109485|109630|109496.1|109570.5|109420|21
1610513400000|2021-01-13 04:50:00|109583|109483|109590|109490|109640|109495|109570|109435.5|40
1610513700000|2021-01-13 04:55:00|109585|109485|109600|109500|109637|109500|109577|109434.5|43
1610514000000|2021-01-13 05:00:00|109595.5|109495.5|109645|109445|109645|109495.5|109575|109440|44
1610514300000|2021-01-13 05:05:00|109644|109444|109575|109475|109645|109491.5|109575|109440|33
1610514600000|2021-01-13 05:10:00|109574|109474|109555.9|109455.9|109640|109490|109549.8|109413.8|56
1610514900000|2021-01-13 05:15:00|109560|109460|109560|109460|109565|109465|109553.6|109453.6|25
1610515200000|2021-01-13 05:20:00|109555|109455|109569|109469|109622|109485|109555|109420|40
1610515500000|2021-01-13 05:25:00|109564|109464|109642.5|109442.5|109642.5|109500|109560|109420.5|38
1610515800000|2021-01-13 05:30:00|109643.5|109443.5|109570.5|109470.5|109643.5|109510|109550|109412|88
1610516100000|2021-01-13 05:35:00|109571|109471|109701|109501|109705|109552.5|109570|109416|88
1610516400000|2021-01-13 05:40:00|109651.5|109551.5|109655|109555|109720|109574.4|109631|109505.5|138
1610516700000|2021-01-13 05:45:00|109645|109545|109600.5|109500.5|109685|109550|109575.5|109475.5|94
1610517000000|2021-01-13 05:50:00|109595.4|109495.4|109581.5|109481.5|109646.5|109500|109565|109421|107
1610517300000|2021-01-13 05:55:00|109585|109485|109564.5|109464.5|109585|109485|109555|109455|95
1610517600000|2021-01-13 06:00:00|109565.5|109465.5|109564.5|109464.5|109601.1|109501.1|109564.5|109464.5|78
1610517900000|2021-01-13 06:05:00|109554.5|109454.5|109593.5|109493.5|109594|109494|109550.5|109450.5|76
1610518200000|2021-01-13 06:10:00|109601|109501|109573|109473|109601.5|109501.5|109564|109464|63
1610518500000|2021-01-13 06:15:00|109573.5|109473.5|109593.5|109493.5|109601.5|109501.5|109573.5|109473.5|102
1610518800000|2021-01-13 06:20:00|109591|109491|109534.5|109434.5|109603.4|109503.4|109534.5|109434.5|139
1610519100000|2021-01-13 06:25:00|109535|109435|109562|109462|109571|109471|109504.5|109404.5|147
1610519400000|2021-01-13 06:30:00|109557.5|109457.5|109547|109447|109574.5|109474.5|109543|109443|59
1610519700000|2021-01-13 06:35:00|109544.5|109444.5|109533|109433|109545|109445|109531|109431|11
1610520000000|2021-01-13 06:40:00|109533.5|109433.5|109539.5|109439.5|109573|109454|109509.5|109373|37
1610520300000|2021-01-13 06:45:00|109555|109455|109545.5|109445.5|109561|109461|109539|109439|12
1610520600000|2021-01-13 06:50:00|109545|109445|109568|109468|109603|109468|109539|109393|41
1610520900000|2021-01-13 06:55:00|109570|109470|109609|109409|109643.5|109485.5|109560|109403.5|37
1610521200000|2021-01-13 07:00:00|109610|109410|109665.5|109465.5|109676|109512.5|109569|109410|38
1610521500000|2021-01-13 07:05:00|109665|109465|109609|109509|109665|109517|109590.5|109450|22
1610521800000|2021-01-13 07:10:00|109606|109506|109591.2|109491.2|109625|109509|109570|109425|34
1610522100000|2021-01-13 07:15:00|109591.7|109491.7|109663.5|109463.5|109667|109520|109591.7|109457.5|35
1610522400000|2021-01-13 07:20:00|109614.5|109514.5|109641.8|109541.8|109679.5|109541.8|109613.5|109463.5|33
1610522700000|2021-01-13 07:25:00|109649|109549|109648|109448|109692.5|109555|109603.5|109448|50
1610523000000|2021-01-13 07:30:00|109646|109446|109569|109469|109662|109524.4|109553.5|109398|47
1610523300000|2021-01-13 07:35:00|109569.5|109469.5|109583.5|109483.5|109628|109489.5|109569|109428|16
1610523600000|2021-01-13 07:40:00|109589|109489|109589|109489|109631|109494.5|109574.2|109431|24
1610523900000|2021-01-13 07:45:00|109600|109500|109709|109509|109729|109574.4|109600|109487|26
1610524200000|2021-01-13 07:50:00|109707|109507|109691.4|109591.4|109714|109591.4|109651.1|109507|29
1610524500000|2021-01-13 07:55:00|109688.5|109588.5|109695|109595|109695.9|109595.9|109688.5|109588.5|18
1610524800000|2021-01-13 08:00:00|109696.5|109596.5|109694.3|109594.3|109769.5|109628.5|109684.5|109531|41
1610525100000|2021-01-13 08:05:00|109691.5|109591.5|109712.2|109512.2|109778|109623|109647.4|109488.2|51
1610525400000|2021-01-13 08:10:00|109659.2|109559.2|109690|109490|109733.2|109580.4|109650|109489.5|22
1610525700000|2021-01-13 08:15:00|109691|109491|109690.5|109490.5|109700|109500|109690.5|109490.5|3
1610526000000|2021-01-13 08:20:00|109691.5|109491.5|109726|109526|109726|109572|109658.5|109491.5|6
1610526300000|2021-01-13 08:25:00|109685|109585|109790|109590|109790|109627.2|109685|109546|24
1610526600000|2021-01-13 08:30:00|109787|109587|109719.5|109619.5|109787|109639.5|109719.5|109569.5|20
1610526900000|2021-01-13 08:35:00|109720|109620|109705|109605|109769|109630|109705|109564.5|10
1610527200000|2021-01-13 08:40:00|109690|109590|109694|109594|109735|109604.1|109684.5|109529.5|19
1610527500000|2021-01-13 08:45:00|109690|109590|109728.5|109628.5|109728.5|109628.5|109687|109587|28
1610527800000|2021-01-13 08:50:00|109728.9|109628.9|109735|109635|109820|109661.5|109728.9|109605.5|40
1610528100000|2021-01-13 08:55:00|109731.3|109631.3|109749|109549|109756|109637|109710|109546|14
1610528400000|2021-01-13 09:00:00|109752.6|109552.6|109756|109556|109761|109618.9|109700|109552.6|35
1610528700000|2021-01-13 09:05:00|109756.4|109556.4|109707|109607|109758.9|109617.3|109707|109556.4|11
1610529000000|2021-01-13 09:10:00|109700|109600|109694.3|109594.3|109745.1|109600|109680|109526|18
1610529300000|2021-01-13 09:15:00|109684.3|109584.3|109661|109561|109731|109584.3|109661|109521|11
1610529600000|2021-01-13 09:20:00|109666|109566|109714|109514|109724|109570|109666|109514|9
1610529900000|2021-01-13 09:25:00|109661|109561|109676|109576|109726|109577.5|109653|109514|17
1610530200000|2021-01-13 09:30:00|109720.9|109520.9|109721|109521|109721|109581|109675.4|109520.9|12
1610530500000|2021-01-13 09:35:00|109726|109526|109731|109531|109731|109576|109676|109526|3
1610530800000|2021-01-13 09:40:00|109719.9|109519.9|109731|109531|109731|109591|109688.3|109519.9|7
1610531400000|2021-01-13 09:50:00|109700.9|109600.9|109706|109606|109711|109611|109700.9|109600.9|3
1610531700000|2021-01-13 09:55:00|109713|109613|109771|109571|109773|109617.3|109707|109566|17
1610532000000|2021-01-13 10:00:00|109770|109570|109725|109625|109783|109625|109720|109570|10
1610532300000|2021-01-13 10:05:00|109739.4|109639.4|109743|109643|109749|109649|109739.4|109639.4|5
1610532600000|2021-01-13 10:10:00|109763.4|109663.4|109849|109649|109873|109707.3|109749.2|109617.2|28
1610532900000|2021-01-13 10:15:00|109848.2|109648.2|109849|109649|109850|109650|109846|109646|4
1610533200000|2021-01-13 10:20:00|109856|109656|109856.5|109656.5|109861|109661|109856|109656|4
1610533500000|2021-01-13 10:25:00|109856|109656|109861|109661|109871.5|109671.5|109856|109656|13
1610534100000|2021-01-13 10:35:00|109856|109656|109861|109661|109866|109666|109855|109655|5
1610534400000|2021-01-13 10:40:00|109866|109666|109835|109635|109866|109699|109789|109635|8
1610535300000|2021-01-13 10:55:00|109839|109639|109789|109689|109839|109689|109789|109639|2
1610535600000|2021-01-13 11:00:00|109790|109690|109790|109690|109790|109690|109779|109679|5
1610535900000|2021-01-13 11:05:00|109789|109689|109790|109690|109790|109690|109779|109679|3
1610536200000|2021-01-13 11:10:00|109780|109680|109779|109679|109784|109684|109772|109672|5
1610536500000|2021-01-13 11:15:00|109776|109676|109826|109626|109826|109676|109776|109622|3
1610536800000|2021-01-13 11:20:00|109832|109632|109826|109626|109832|109632|109826|109626|3
1610537100000|2021-01-13 11:25:00|109821|109621|109821|109621|109821|109621|109821|109621|1
1610537400000|2021-01-13 11:30:00|109836|109636|109836|109636|109836|109636|109836|109636|1
1610537700000|2021-01-13 11:35:00|109831|109631|109831|109631|109831|109631|109831|109631|1
1610538000000|2021-01-13 11:40:00|109836|109636|109775|109675|109836|109680|109775|109636|3
1610538300000|2021-01-13 11:45:00|109806.5|109606.5|109811|109611|109811|109611|109798|109598|16
1610538600000|2021-01-13 11:50:00|109809.5|109609.5|109799|109599|109809.5|109609.5|109799|109599|3
1610538900000|2021-01-13 11:55:00|109821|109621|109764|109664|109821|109670|109763|109621|8
1610539200000|2021-01-13 12:00:00|109759|109659|109739|109639|109791|109664|109739|109587|12
1610539500000|2021-01-13 12:05:00|109729|109629|109729|109629|109729|109629|109729|109629|1
1610539800000|2021-01-13 12:10:00|109740|109640|109739|109639|109807|109659|109739|109604|10
1610540100000|2021-01-13 12:15:00|109777|109577|109777|109577|109777|109577|109777|109577|1
1610540400000|2021-01-13 12:20:00|109776.4|109576.4|109776|109576|109776.4|109576.4|109776|109576|2
1610541000000|2021-01-13 12:30:00|109787|109587|109784|109584|109795|109595|109782|109582|13
1610541300000|2021-01-13 12:35:00|109783|109583|109782|109582|109783|109583|109782|109582|2
1610541600000|2021-01-13 12:40:00|109787.7|109587.7|109787.7|109587.7|109787.7|109587.7|109787.7|109587.7|1
1610542500000|2021-01-13 12:55:00|109800|109600|109773.8|109673.8|109801.7|109673.8|109755|109600|22
1610542800000|2021-01-13 13:00:00|109763|109663|109789|109689|109789|109689|109763|109663|9
1610543400000|2021-01-13 13:10:00|109792|109692|109845.5|109645.5|109859|109716.3|109789|109645.5|12
1610543700000|2021-01-13 13:15:00|109845|109645|109863.9|109663.9|109864|109717.8|109817.8|109645|8
1610544000000|2021-01-13 13:20:00|109814|109714|109829|109729|109830|109730|109814|109714|3
1610544300000|2021-01-13 13:25:00|109834.4|109734.4|109839|109739|109890.4|109739|109834.4|109673|12
1610544600000|2021-01-13 13:30:00|109838.7|109738.7|109872|109672|109882|109739|109835|109672|6
1610544900000|2021-01-13 13:35:00|109868|109668|109794|109694|109868|109694|109789|109640|7
1610545200000|2021-01-13 13:40:00|109808.7|109708.7|109858|109658|109872|109708.7|109808.7|109652|6
1610545500000|2021-01-13 13:45:00|109849|109649|109858|109658|109863|109663|109849|109649|6
1610545800000|2021-01-13 13:50:00|109870|109670|109829|109729|109870|109735|109819|109670|6
1610546100000|2021-01-13 13:55:00|109825|109725|109825|109725|109825|109725|109815|109715|9
1610546400000|2021-01-13 14:00:00|109824|109724|109824|109724|109825|109725|109824|109724|5
1610546700000|2021-01-13 14:05:00|109820|109720|109820|109720|109880|109745|109815|109675|16
1610547000000|2021-01-13 14:10:00|109821|109721|109840|109740|109840|109740|109821|109721|15
1610547300000|2021-01-13 14:15:00|109836|109736|109835|109735|109836|109736|109835|109735|2
1610547600000|2021-01-13 14:20:00|109821|109721|109830|109730|109835|109735|109820|109720|7
1610547900000|2021-01-13 14:25:00|109830.5|109730.5|109917.5|109717.5|109919.5|109765|109830|109682.5|79
1610548200000|2021-01-13 14:30:00|109919|109719|109890|109790|109923|109792|109874|109717.5|8
1610548500000|2021-01-13 14:35:00|109878.5|109778.5|109848.8|109748.8|109917.5|109778.5|109836.8|109694|28
1610548800000|2021-01-13 14:40:00|109849|109749|109828.5|109728.5|109859|109759|109828.5|109728.5|20
1610549100000|2021-01-13 14:45:00|109828|109728|109853|109653|109867.5|109728.5|109779.5|109634|50
1610549400000|2021-01-13 14:50:00|109803|109703|109803.5|109703.5|109808.5|109708.5|109794|109694|11
1610549700000|2021-01-13 14:55:00|109853|109653|109801|109701|109853|109701|109801|109653|2
1610550000000|2021-01-13 15:00:00|109806.5|109706.5|109807|109707|109822|109722|109806|109706|8
1610550300000|2021-01-13 15:05:00|109805|109705|109804.6|109704.6|109805.9|109705.9|109796|109696|20
1610550600000|2021-01-13 15:10:00|109804|109704|109822|109622|109822|109704|109770.9|109601|25
1610550900000|2021-01-13 15:15:00|109823|109623|109801|109701|109823|109703|109787|109623|34
1610551200000|2021-01-13 15:20:00|109796.5|109696.5|109773|109673|109797|109697|109764.2|109664.2|21
1610551500000|2021-01-13 15:25:00|109774|109674|109794|109694|109794|109694|109774|109674|39
1610551800000|2021-01-13 15:30:00|109792.5|109692.5|109785.5|109685.5|109792.5|109692.5|109780.5|109680.5|14
1610552100000|2021-01-13 15:35:00|109785|109685|109780|109680|109787|109687|109761.5|109661.5|33
1610552400000|2021-01-13 15:40:00|109779.5|109679.5|109797|109697|109799.3|109699.3|109778.5|109678.5|32
1610552700000|2021-01-13 15:45:00|109805|109705|109795.5|109695.5|109811|109711|109791|109691|34
1610553000000|2021-01-13 15:50:00|109796|109696|109813.2|109713.2|109813.2|109713.2|109796|109696|8
1610553300000|2021-01-13 15:55:00|109802.5|109702.5|109825|109725|109833.2|109733.2|109801.9|109701.9|55
1610553600000|2021-01-13 16:00:00|109823|109723|109816|109716|109823|109723|109812|109712|25
1610553900000|2021-01-13 16:05:00|109820|109720|109824|109724|109827.5|109727.5|109816|109716|12
1610554200000|2021-01-13 16:10:00|109826|109726|109835|109735|109835|109735|109826|109726|8
1610554500000|2021-01-13 16:15:00|109835.5|109735.5|109835.5|109735.5|109835.5|109735.5|109835.5|109735.5|1
1610554800000|2021-01-13 16:20:00|109840.5|109740.5|109924|109724|109935|109757|109840.5|109724|27
1610555100000|2021-01-13 16:25:00|109930|109730|109878|109778|109930|109787.5|109878|109730|4
1610555400000|2021-01-13 16:30:00|109871|109771|109909.3|109809.3|109909.3|109809.3|109867|109767|28
1610555700000|2021-01-13 16:35:00|109903.5|109803.5|109897|109797|109911|109811|109876.5|109776.5|38
1610556000000|2021-01-13 16:40:00|109893.2|109793.2|109887|109787|109897|109797|109877|109777|18
1610556300000|2021-01-13 16:45:00|109873.5|109773.5|109893|109793|109895|109795|109872|109772|19
1610556600000|2021-01-13 16:50:00|109894|109794|109907|109807|109907|109807|109893.5|109793.5|20
1610556900000|2021-01-13 16:55:00|109903|109803|109897|109797|109903|109803|109882|109782|15
1610557200000|2021-01-13 17:00:00|109897.5|109797.5|109897|109797|109907|109807|109897|109797|6
1610557500000|2021-01-13 17:05:00|109890|109790|109867.5|109767.5|109890|109790|109867.5|109767.5|8
1610557800000|2021-01-13 17:10:00|109860|109760|109860|109760|109860|109760|109860|109760|1
1610558100000|2021-01-13 17:15:00|109867|109767|109932.5|109732.5|109936.5|109767.5|109867|109727.5|11
1610558400000|2021-01-13 17:20:00|109924.5|109724.5|109927.5|109727.5|109927.5|109727.5|109924.5|109724.5|2
1610558700000|2021-01-13 17:25:00|109922.5|109722.5|109903.5|109803.5|109953|109803.5|109899|109722.5|34
1610559000000|2021-01-13 17:30:00|109903|109803|109945|109745|109945|109813|109889.5|109729.5|30
1610559300000|2021-01-13 17:35:00|109946|109746|109881|109781|109946|109795.5|109880.5|109746|5
1610559600000|2021-01-13 17:40:00|109882.5|109782.5|109838|109738|109914.1|109782.5|109838|109697.1|42
1610559900000|2021-01-13 17:45:00|109834|109734|109844|109644|109878|109734|109783.5|109622.1|43
1610560200000|2021-01-13 17:50:00|109850|109650|109835.5|109635.5|109850|109708|109806|109635.5|8
1610560500000|2021-01-13 17:55:00|109835|109635|109835|109635|109835|109635|109835|109635|1
1610560800000|2021-01-13 18:00:00|109834|109634|109833.5|109633.5|109834|109634|109832.5|109632.5|4
1610561100000|2021-01-13 18:05:00|109772.5|109672.5|109823|109623|109823|109672.5|109770|109583|28
1610561400000|2021-01-13 18:10:00|109822|109622|109850.3|109650.3|109875.8|109697|109794.9|109622|70
1610561700000|2021-01-13 18:15:00|109852|109652|109866|109666|109866|109705.5|109801.5|109652|8
1610562900000|2021-01-13 18:35:00|109812|109712|109816|109716|109816|109716|109812|109712|2
1610563500000|2021-01-13 18:45:00|109812|109712|109812|109712|109812|109712|109812|109712|1
1610563800000|2021-01-13 18:50:00|109816.5|109716.5|109870.5|109670.5|109877|109720|109816.5|109670.5|16
1610564100000|2021-01-13 18:55:00|109872.5|109672.5|109872.5|109672.5|109872.5|109672.5|109872.5|109672.5|1
1610564400000|2021-01-13 19:00:00|109874.5|109674.5|109826.5|109726.5|109876.5|109729.5|109826.5|109673|8
1610565000000|2021-01-13 19:10:00|109829.5|109729.5|109870.5|109670.5|109878.5|109729.5|109829.5|109670.5|9
1610565300000|2021-01-13 19:15:00|109870.4|109670.4|109880|109680|109884.8|109684.8|109870.4|109670.4|16
1610565600000|2021-01-13 19:20:00|109879.5|109679.5|109888.3|109688.3|109892.5|109692.5|109878.4|109678.4|10
1610565900000|2021-01-13 19:25:00|109885.8|109685.8|109885.8|109685.8|109885.8|109685.8|109885.8|109685.8|1
1610566200000|2021-01-13 19:30:00|109878.5|109678.5|109877.4|109677.4|109878.5|109678.5|109873.4|109673.4|3
1610566800000|2021-01-13 19:40:00|109872.4|109672.4|109872.8|109672.8|109878.8|109678.8|109872.4|109672.4|5
1610567100000|2021-01-13 19:45:00|109876.8|109676.8|109876.5|109676.5|109876.8|109676.8|109876.3|109676.3|3
1610567400000|2021-01-13 19:50:00|109878|109678|109889.5|109689.5|109901.5|109701.5|109878|109678|7
1610567700000|2021-01-13 19:55:00|109900.5|109700.5|109904|109704|109905.5|109705.5|109899.5|109699.5|8
1610568000000|2021-01-13 20:00:00|109905|109705|109851|109751|109909|109751|109843.5|109705|6
1610568300000|2021-01-13 20:05:00|109910|109710|109911.5|109711.5|109913|109713|109907|109707|10
1610568600000|2021-01-13 20:10:00|109912|109712|109912.5|109712.5|109913.3|109713.3|109912|109712|4
1610568900000|2021-01-13 20:15:00|109924.5|109724.5|109920|109720|109924.5|109724.5|109920|109720|3
1610569200000|2021-01-13 20:20:00|109931.5|109731.5|109923.5|109723.5|109931.5|109731.5|109919.5|109719.5|4
1610569500000|2021-01-13 20:25:00|109924.5|109724.5|109874.5|109774.5|109924.5|109774.5|109874.5|109724.5|2
1610569800000|2021-01-13 20:30:00|109911.5|109711.5|109919.5|109719.5|109919.5|109719.5|109902.5|109702.5|7
1610570100000|2021-01-13 20:35:00|109914.5|109714.5|109897|109697|109914.5|109714.5|109882.8|109682.8|40
1610570400000|2021-01-13 20:40:00|109897.5|109697.5|109892|109692|109898.5|109698.5|109883|109683|14
1610570700000|2021-01-13 20:45:00|109887|109687|109900|109700|109900|109700|109887|109687|4
1610571000000|2021-01-13 20:50:00|109895|109695|109900|109700|109915|109715|109895|109695|9
1610571300000|2021-01-13 20:55:00|109895|109695|109910|109710|109910|109710|109895|109695|4
1610586000000|2021-01-14 01:00:00|110050.5|109950.5|110010.5|109910.5|110121.3|109986|109983.3|109831|144
1610586300000|2021-01-14 01:05:00|110016|109916|110030.5|109930.5|110101.3|109950.5|109985.4|109850.8|104
1610586600000|2021-01-14 01:10:00|110079.3|109879.3|110111|109911|110121|109976|110005.3|109850.5|98
1610586900000|2021-01-14 01:15:00|110060.5|109960.5|109933.5|109833.5|110136.8|109985.5|109923.8|109773.8|233
1610587200000|2021-01-14 01:20:00|109935.3|109835.3|109902.8|109802.8|109985.5|109851.5|109896.8|109751.5|134
1610587500000|2021-01-14 01:25:00|109961.3|109761.3|110055|109855|110055|109892.3|109913.3|109761.3|104
1610587800000|2021-01-14 01:30:00|110003.4|109903.4|110035|109935|110085|109939.5|109990|109840|91
1610588100000|2021-01-14 01:35:00|110029.5|109929.5|110049.5|109849.5|110080|109944.5|110000.3|109849.5|85
1610588400000|2021-01-14 01:40:00|110055|109855|109979.5|109879.5|110059|109905|109960|109810|118
1610588700000|2021-01-14 01:45:00|109969.5|109869.5|110048.5|109848.5|110048.5|109890|109959.5|109815|90
1610589000000|2021-01-14 01:50:00|110050|109850|109969.5|109869.5|110055|109900|109964.5|109830|61
1610589300000|2021-01-14 01:55:00|109964.5|109864.5|109969.5|109869.5|110020|109875|109926.3|109780|71
1610589600000|2021-01-14 02:00:00|109964.5|109864.5|109999.5|109899.5|110055|109904.6|109959.5|109815.5|106
1610589900000|2021-01-14 02:05:00|110059.5|109859.5|110000|109900|110105|109950|109980|109838|131
1610590200000|2021-01-14 02:10:00|110003.5|109903.5|110045|109845|110080.1|109939.5|109999.5|109845|89
1610590500000|2021-01-14 02:15:00|110040|109840|109994.8|109894.8|110040|109894.8|109950.5|109800.5|104
1610590800000|2021-01-14 02:20:00|109988.4|109888.4|110060.5|109960.5|110077.5|109960.5|109986.5|109835.5|137
1610591100000|2021-01-14 02:25:00|110111|109911|110079.5|109979.5|110112|109979.5|110048|109903.5|130
1610591400000|2021-01-14 02:30:00|110089.5|109989.5|110124.5|110024.5|110199|110056.5|110083.5|109950|234
1610591700000|2021-01-14 02:35:00|110122.2|110022.2|110091.2|109991.2|110172.5|110030|110060.2|109915.7|164
1610592000000|2021-01-14 02:40:00|110087.8|109987.8|110054|109954|110144.5|110001.7|110050.7|109893.2|139
1610592300000|2021-01-14 02:45:00|110054.5|109954.5|110068.2|109968.2|110146.7|110010.7|110047.3|109897.2|130
1610592600000|2021-01-14 02:50:00|110069.2|109969.2|110043.3|109943.3|110135.2|109978.2|110038.7|109915.7|94
1610592900000|2021-01-14 02:55:00|110046.5|109946.5|110046|109946|110115.5|109967.4|110032|109895.5|106
1610593200000|2021-01-14 03:00:00|110046.5|109946.5|110127.5|110027.5|110186.4|110038|110046.5|109914.5|87
1610593500000|2021-01-14 03:05:00|110117.5|110017.5|110112.6|110012.6|110185.4|110030.4|110093.5|109955|98
1610593800000|2021-01-14 03:10:00|110115.4|110015.4|110116.5|110016.5|110166.5|110024.9|110096.5|109964.5|58
1610594100000|2021-01-14 03:15:00|110111.5|110011.5|110106.5|110006.5|110175.5|110034|110102.4|109974.5|88
1610594400000|2021-01-14 03:20:00|110111|110011|110117|110017|110157.5|110017|110073.6|109934.5|64
1610594700000|2021-01-14 03:25:00|110116.5|110016.5|110132|110032|110175|110042|110110|109955|81
1610595000000|2021-01-14 03:30:00|110126.9|110026.9|110139|110039|110185.5|110052.5|110110|109961|122
1610595300000|2021-01-14 03:35:00|110133|110033|110129|110029|110165|110033|110109|109965|36
1610595600000|2021-01-14 03:40:00|110125|110025|110109|110009|110170|110025|110099|109965.5|34
1610595900000|2021-01-14 03:45:00|110105|110005|110136|110036|110136|110036|110105|110005|36
1610596200000|2021-01-14 03:50:00|110135|110035|110129|110029|110145|110045|110119|110019|43
1610596500000|2021-01-14 03:55:00|110129.5|110029.5|110139|110039|110139|110039|110125|110025|27
1610596800000|2021-01-14 04:00:00|110135|110035|110139|110039|110180|110045|110119|109970|38
1610597100000|2021-01-14 04:05:00|110135|110035|110129|110029|110139|110039|110129|110029|19
1610597400000|2021-01-14 04:10:00|110134.5|110034.5|110145|110045|110147|110047|110129|110029|36
1610597700000|2021-01-14 04:15:00|110144|110044|110155|110055|110203.5|110059|110139|109999|43
1610598000000|2021-01-14 04:20:00|110159|110059|110210.5|110110.5|110263|110121|110159|110004.5|79
1610598300000|2021-01-14 04:25:00|110215.5|110115.5|110215|110115|110273|110145|110210|110064|78
1610598600000|2021-01-14 04:30:00|110217|110117|110300.5|110200.5|110320.5|110205|110215|110090|94
1610598900000|2021-01-14 04:35:00|110355.5|110155.5|110279|110179|110380.5|110240|110254|110109.5|104
1610599200000|2021-01-14 04:40:00|110335|110135|110315|110115|110345|110200|110257|110114|87
1610599500000|2021-01-14 04:45:00|110268|110168|110207|110107|110315.5|110170|110207|110070.5|97
1610599800000|2021-01-14 04:50:00|110203.5|110103.5|110203|110103|110253.5|110114.9|110175|110034|100
1610600100000|2021-01-14 04:55:00|110206.5|110106.5|110197|109997|110219|110106.5|110127.5|109994|120
1610600400000|2021-01-14 05:00:00|110196.5|109996.5|110224.5|110024.5|110234.5|110079|110143.3|109995.5|135
1610600700000|2021-01-14 05:05:00|110167|110067|110174.5|109974.5|110224.5|110070|110108|109965|123
1610601000000|2021-01-14 05:10:00|110175|109975|110139.5|110039.5|110220|110067.5|110126.5|109974.5|99
1610601300000|2021-01-14 05:15:00|110140|110040|110085.4|109985.4|110215|110060|110082.7|109940.5|112
1610601600000|2021-01-14 05:20:00|110086.2|109986.2|110075|109975|110150|110020.5|110059.5|109910|122
1610601900000|2021-01-14 05:25:00|110070|109970|110045.5|109945.5|110144.5|109995|110045|109900|145
1610602200000|2021-01-14 05:30:00|110039.5|109939.5|110010|109910|110100.5|109950.5|110000.5|109880|125
1610602500000|2021-01-14 05:35:00|110015|109915|110020|109820|110075|109930|109960|109815|76
1610602800000|2021-01-14 05:40:00|109975|109875|110010|109910|110060|109915|109975|109830|94
1610603100000|2021-01-14 05:45:00|110056|109856|109940.5|109840.5|110090|109935|109940.5|109795.5|92
1610603400000|2021-01-14 05:50:00|109985|109785|109970|109870|110020.5|109870|109930|109785|87
1610603700000|2021-01-14 05:55:00|110013.5|109813.5|109970|109870|110020|109885|109935|109813.5|70
1610604000000|2021-01-14 06:00:00|109974.5|109874.5|110055|109855|110055|109923|109970|109820|78
1610604300000|2021-01-14 06:05:00|110012.5|109912.5|110007|109907|110065|109928|110000|109855|122
1610604600000|2021-01-14 06:10:00|109999|109899|109954.7|109854.7|110049|109903.5|109936.4|109815|114
1610604900000|2021-01-14 06:15:00|109953.5|109853.5|109946.5|109846.5|110006|109873|109936.4|109805|97
1610605200000|2021-01-14 06:20:00|109953|109853|109973.3|109873.3|110035|109896.9|109952.5|109806|99
1610605500000|2021-01-14 06:25:00|109965.4|109865.4|109915|109715|109971|109871|109854.3|109714.4|159
1610605800000|2021-01-14 06:30:00|109916.5|109716.5|109890|109790|109954.5|109800|109860|109716.5|88
1610606100000|2021-01-14 06:35:00|109878.2|109778.2|109870|109770|109878.2|109778.2|109860|109760|16
1610606400000|2021-01-14 06:40:00|109862.5|109762.5|109855|109755|109862.5|109762.5|109845|109745|9
1610606700000|2021-01-14 06:45:00|109860|109760|109870|109770|109910|109780.1|109855|109710|61
1610607000000|2021-01-14 06:50:00|109864.5|109764.5|109889|109789|109890|109790|109860|109760|28
1610607300000|2021-01-14 06:55:00|109891|109791|109960|109760|109981|109830|109891|109760|45
1610607600000|2021-01-14 07:00:00|109963.5|109763.5|109996|109796|110020|109840.5|109920|109760|46
1610607900000|2021-01-14 07:05:00|109998|109798|109990.5|109890.5|110060.5|109906.5|109984|109798|51
1610608200000|2021-01-14 07:10:00|109987.5|109887.5|109980|109780|110019|109887.5|109931.5|109780|33
1610608500000|2021-01-14 07:15:00|109985|109785|110018|109818|110028|109871.5|109932|109780|37
1610608800000|2021-01-14 07:20:00|110018.5|109818.5|110012.5|109812.5|110023|109823|110011|109811|21
1610609100000|2021-01-14 07:25:00|110013|109813|109912|109812|110013|109838|109904.5|109789|21
1610609400000|2021-01-14 07:30:00|109918|109818|109928|109828|109984|109829|109908.8|109779|12
1610609700000|2021-01-14 07:35:00|109906|109806|109875.4|109775.4|109906.7|109806.7|109875.4|109775.4|25
1610610000000|2021-01-14 07:40:00|109875.5|109775.5|109885|109785|109956.5|109791|109875.4|109745|23
1610610300000|2021-01-14 07:45:00|109885.5|109785.5|109930|109730|109930.5|109785.5|109864|109724|8
1610610600000|2021-01-14 07:50:00|109935|109735|109921|109821|110020|109864.5|109910.5|109735|61
1610610900000|2021-01-14 07:55:00|109927.8|109827.8|109908|109808|109974|109833.5|109904|109774|32
1610611200000|2021-01-14 08:00:00|109909|109809|109869|109769|109958|109821.7|109863.5|109723.5|37
1610611500000|2021-01-14 08:05:00|109857|109757|109812.9|109712.9|109870.5|109757|109810.5|109665.5|35
1610611800000|2021-01-14 08:10:00|109790.5|109690.5|109830|109730|109884|109730|109786.8|109641|42
1610612100000|2021-01-14 08:15:00|109880|109680|109870.5|109670.5|109920.5|109720.5|109870.5|109670.5|40
1610612400000|2021-01-14 08:20:00|109875.5|109675.5|109875|109775|109915|109782|109850|109675.5|21
1610612700000|2021-01-14 08:25:00|109865|109765|109945.5|109745.5|109959.5|109795|109853.2|109696.5|51
1610613000000|2021-01-14 08:30:00|109890.5|109790.5|109907.3|109807.3|109907.3|109807.3|109885|109785|20
1610613300000|2021-01-14 08:35:00|109904.6|109804.6|109840|109740|109930|109804.6|109840|109696|49
1610613600000|2021-01-14 08:40:00|109843.3|109743.3|109815.5|109715.5|109882.5|109743.3|109805|109665.5|21
1610613900000|2021-01-14 08:45:00|109815|109715|109850|109650|109850|109715|109807.8|109650|4
1610614200000|2021-01-14 08:50:00|109790|109690|109810|109610|109815|109690|109770.5|109603.5|13
1610614500000|2021-01-14 08:55:00|109814|109614|109780|109580|109814|109628.8|109728.8|109575|10
1610614800000|2021-01-14 09:00:00|109782.4|109582.4|109805.5|109605.5|109806|109606|109780|109580|13
1610615100000|2021-01-14 09:05:00|109805|109605|109785.8|109685.8|109845|109690.6|109770|109605|24
1610615400000|2021-01-14 09:10:00|109785.5|109685.5|109835.4|109635.4|109835.5|109685.5|109785|109635|5
1610616000000|2021-01-14 09:20:00|109831.6|109631.6|109820|109620|109831.6|109631.6|109820|109620|4
1610616300000|2021-01-14 09:25:00|109821.9|109621.9|109830|109630|109835.4|109635.4|109815|109615|11
1610616600000|2021-01-14 09:30:00|109831.1|109631.1|109786.1|109586.1|109831.1|109631.1|109786.1|109586.1|20
1610616900000|2021-01-14 09:35:00|109781.2|109581.2|109749.3|109549.3|109781.2|109581.2|109736.1|109536.1|14
1610617200000|2021-01-14 09:40:00|109748.3|109548.3|109728.4|109528.4|109758.5|109604.4|109695.4|109528.4|49
1610617500000|2021-01-14 09:45:00|109726.1|109526.1|109685.5|109485.5|109726.1|109526.1|109666.7|109466.7|41
1610617800000|2021-01-14 09:50:00|109682.4|109482.4|109645.6|109445.6|109686.9|109486.9|109640.5|109440.5|33
1610618100000|2021-01-14 09:55:00|109644.9|109444.9|109641.5|109441.5|109645.6|109488.1|109586|109414.3|22
1610618400000|2021-01-14 10:00:00|109643.6|109443.6|109643.6|109443.6|109643.6|109443.6|109641.5|109441.5|5
1610618700000|2021-01-14 10:05:00|109646.5|109446.5|109672.9|109472.9|109674.9|109474.9|109646.5|109446.5|34
1610619000000|2021-01-14 10:10:00|109671.9|109471.9|109676.4|109476.4|109685.6|109485.6|109660.9|109460.9|13
1610619300000|2021-01-14 10:15:00|109673|109473|109660.4|109460.4|109673|109473|109657|109457|6
1610619600000|2021-01-14 10:20:00|109665.1|109465.1|109660.9|109460.9|109673.8|109473.8|109660.9|109460.9|9
1610619900000|2021-01-14 10:25:00|109667.1|109467.1|109660.9|109460.9|109667.1|109467.1|109660.9|109460.9|4
1610620200000|2021-01-14 10:30:00|109663.4|109463.4|109639.3|109439.3|109667|109493|109590.3|109432.1|20
1610620500000|2021-01-14 10:35:00|109621.2|109421.2|109615.3|109415.3|109632.6|109473.6|109573.6|109415|12
1610620800000|2021-01-14 10:40:00|109614|109414|109603|109403|109630.4|109430.4|109600.5|109400.5|15
1610621100000|2021-01-14 10:45:00|109585|109385|109608.4|109408.4|109620.1|109420.1|109578|109378|27
1610621400000|2021-01-14 10:50:00|109613.4|109413.4|109615.1|109415.1|109615.1|109415.1|109613.4|109413.4|2
1610622000000|2021-01-14 11:00:00|109620|109420|109620|109420|109620|109420|109611.4|109411.4|4
1610622300000|2021-01-14 11:05:00|109624.4|109424.4|109634.4|109434.4|109634.4|109434.4|109624.4|109424.4|3
1610622600000|2021-01-14 11:10:00|109635|109435|109661.5|109461.5|109665.5|109465.5|109635|109435|8
1610622900000|2021-01-14 11:15:00|109662|109462|109644.4|109444.4|109665.5|109465.5|109644.4|109444.4|30
1610623200000|2021-01-14 11:20:00|109680.2|109480.2|109748|109548|109773|109573|109679.5|109479.5|46
1610623500000|2021-01-14 11:25:00|109744.4|109544.4|109738.6|109538.6|109749|109549|109730.4|109530.4|12
1610623800000|2021-01-14 11:30:00|109738.1|109538.1|109755.5|109555.5|109756|109556|109738.1|109538.1|6
1610624100000|2021-01-14 11:35:00|109755.1|109555.1|109755.1|109555.1|109755.1|109555.1|109755.1|109555.1|1
1610625600000|2021-01-14 12:00:00|109755|109555|109755|109555|109755|109555|109755|109555|1
1610625900000|2021-01-14 12:05:00|109725.1|109525.1|109725|109525|109775.7|109590.9|109690.9|109525|22
1610626200000|2021-01-14 12:10:00|109726.7|109526.7|109725|109525|109727.2|109527.2|109725|109525|3
1610626500000|2021-01-14 12:15:00|109722.9|109522.9|109760.5|109560.5|109775|109575|109722.9|109522.9|12
1610626800000|2021-01-14 12:20:00|109770|109570|109760|109560|109771.5|109571.5|109760|109560|11
1610627100000|2021-01-14 12:25:00|109725|109525|109735|109535|109736.4|109536.4|109723.9|109523.9|7
1610627400000|2021-01-14 12:30:00|109694.8|109594.8|109760.5|109560.5|109789.5|109594.8|109694.8|109555|26
1610627700000|2021-01-14 12:35:00|109745.1|109545.1|109745.1|109545.1|109745.1|109545.1|109745.1|109545.1|1
1610628000000|2021-01-14 12:40:00|109746.5|109546.5|109755|109555|109755.1|109555.1|109746.5|109546.5|3
1610628300000|2021-01-14 12:45:00|109770.1|109570.1|109760.1|109560.1|109770.1|109570.1|109755.1|109555.1|4
1610628600000|2021-01-14 12:50:00|109755.1|109555.1|109770.1|109570.1|109770.1|109570.1|109755|109555|3
1610628900000|2021-01-14 12:55:00|109764.3|109664.3|109827|109627|109848.5|109664.3|109764.3|109620|16
1610629200000|2021-01-14 13:00:00|109828|109628|109845.1|109645.1|109865.1|109665.1|109824.5|109624.5|26
1610629500000|2021-01-14 13:05:00|109838.6|109638.6|109845.1|109645.1|109860.1|109660.1|109813.1|109613.1|21
1610629800000|2021-01-14 13:10:00|109828.2|109628.2|109820|109620|109828.2|109628.2|109785|109585|22
1610630100000|2021-01-14 13:15:00|109862.9|109662.9|109846.6|109646.6|109862.9|109662.9|109844.7|109644.7|11
1610630400000|2021-01-14 13:20:00|109847.7|109647.7|109818.4|109618.4|109861.6|109661.6|109817.8|109617.8|19
1610630700000|2021-01-14 13:25:00|109830|109630|109866.5|109666.5|109870|109670|109822.4|109622.4|18
1610631000000|2021-01-14 13:30:00|109866|109666|109788|109588|109866|109666|109741.5|109587|40
1610631300000|2021-01-14 13:35:00|109787.5|109587.5|109829.5|109629.5|109829.5|109629.5|109787.5|109587.5|20
1610631600000|2021-01-14 13:40:00|109818.4|109618.4|109845.1|109645.1|109852.6|109652.6|109805|109605|24
1610632200000|2021-01-14 13:50:00|109855.1|109655.1|109855.1|109655.1|109855.1|109655.1|109854.1|109654.1|3
1610632500000|2021-01-14 13:55:00|109845.1|109645.1|109840|109640|109845.1|109645.1|109835|109635|9
1610632800000|2021-01-14 14:00:00|109845|109645|109860|109660|109872|109672|109840|109640|45
1610633700000|2021-01-14 14:15:00|109858|109658|109870.5|109670.5|109870.5|109670.5|109835|109635|5
1610634000000|2021-01-14 14:20:00|109865|109665|109895.1|109695.1|109900|109739.2|109838.7|109665|83
1610634300000|2021-01-14 14:25:00|109895|109695|109847|109647|109897|109742|109833|109633|32
1610634600000|2021-01-14 14:30:00|109848.5|109648.5|109850|109650|109850|109650|109848.5|109648.5|3
1610634900000|2021-01-14 14:35:00|109849.5|109649.5|109827.3|109627.3|109851.5|109651.5|109820.9|109620.9|20
1610635200000|2021-01-14 14:40:00|109826.8|109626.8|109910.3|109710.3|109925|109762|109772|109624.5|104
1610635500000|2021-01-14 14:45:00|109909.3|109709.3|109910|109710|109950|109792.5|109882.5|109691.5|57
1610635800000|2021-01-14 14:50:00|109905|109705|109905.5|109705.5|109905.5|109705.5|109902|109702|8
1610636100000|2021-01-14 14:55:00|109906.5|109706.5|109920|109720|109924.5|109724.5|109905.5|109705.5|28
1610636400000|2021-01-14 15:00:00|109919.5|109719.5|109909.5|109709.5|109930.6|109730.6|109909.5|109709.5|30
1610636700000|2021-01-14 15:05:00|109910|109710|109979.5|109779.5|109980|109780|109910|109710|45
1610637000000|2021-01-14 15:10:00|109978.5|109778.5|109979.5|109779.5|109995|109838.5|109938.5|109772.5|28
1610637300000|2021-01-14 15:15:00|109980|109780|109951|109751|109981.5|109781.5|109948.5|109748.5|20
1610637600000|2021-01-14 15:20:00|109950.5|109750.5|109953.5|109753.5|109956.5|109756.5|109950.5|109750.5|11
1610637900000|2021-01-14 15:25:00|109952|109752|109952.5|109752.5|109952.5|109752.5|109950|109750|7
1610638200000|2021-01-14 15:30:00|109952|109752|109810|109610|109952|109777|109805|109605|53
1610638500000|2021-01-14 15:35:00|109820|109620|109840|109640|109840|109640|109820|109620|16
1610638800000|2021-01-14 15:40:00|109806|109606|109791.9|109591.9|109806|109606|109791.9|109591.9|5
1610639100000|2021-01-14 15:45:00|109792.9|109592.9|109790|109590|109799.4|109599.4|109772.9|109572.9|23
1610639400000|2021-01-14 15:50:00|109785.4|109585.4|109789.4|109589.4|109790.4|109628|109724|109561|26
1610639700000|2021-01-14 15:55:00|109722.9|109622.9|109698.5|109498.5|109783.4|109622.9|109696|109496|61
1610640000000|2021-01-14 16:00:00|109695|109495|109710|109510|109715.2|109558.8|109658.8|109482.7|29
1610640300000|2021-01-14 16:05:00|109724.5|109524.5|109769.9|109569.9|109775.5|109575.5|109724.5|109524.5|14
1610640600000|2021-01-14 16:10:00|109770|109570|109780.9|109580.9|109811.5|109611.5|109770|109570|24
1610640900000|2021-01-14 16:15:00|109782.9|109582.9|109775|109575|109785.9|109585.9|109775|109575|11
1610641200000|2021-01-14 16:20:00|109770.4|109570.4|109790|109590|109800|109624.4|109724.4|109570.4|12
1610641500000|2021-01-14 16:25:00|109785|109585|109788.4|109588.4|109803.4|109603.4|109760|109560|17
1610641800000|2021-01-14 16:30:00|109783.4|109583.4|109758.8|109558.8|109788.8|109588.8|109751.8|109551.8|15
1610642100000|2021-01-14 16:35:00|109768.8|109568.8|109783.9|109583.9|109793.8|109593.8|109765.8|109565.8|15
1610642400000|2021-01-14 16:40:00|109785.1|109585.1|109785.1|109585.1|109785.1|109585.1|109785.1|109585.1|1
1610642700000|2021-01-14 16:45:00|109795.1|109595.1|109805.1|109605.1|109805.1|109605.1|109795.1|109595.1|2
1610643000000|2021-01-14 16:50:00|109794|109594|109766|109566|109794|109594|109766|109566|10
1610643300000|2021-01-14 16:55:00|109765.5|109565.5|109781|109581|109805.5|109605.5|109755|109555|15
1610643600000|2021-01-14 17:00:00|109777.5|109577.5|109784|109584|109784|109584|109777.5|109577.5|4
1610644200000|2021-01-14 17:10:00|109779|109579|109779|109579|109779|109579|109779|109579|1
1610644500000|2021-01-14 17:15:00|109784|109584|109784|109584|109784|109584|109784|109584|1
1610644800000|2021-01-14 17:20:00|109821.6|109621.6|109777.1|109577.1|109821.6|109621.6|109777.1|109577.1|6
1610645100000|2021-01-14 17:25:00|109789.6|109589.6|109796.5|109596.5|109818|109618|109777.1|109577.1|6
1610645400000|2021-01-14 17:30:00|109796.4|109596.4|109801.3|109601.3|109801.3|109601.3|109796.4|109596.4|4
1610645700000|2021-01-14 17:35:00|109798.8|109598.8|109798.8|109598.8|109798.8|109598.8|109798.8|109598.8|1
1610646000000|2021-01-14 17:40:00|109820|109620|109820|109620|109820|109620|109820|109620|1
1610646300000|2021-01-14 17:45:00|109810|109610|109803.8|109603.8|109810|109610|109794.8|109594.8|9
1610646600000|2021-01-14 17:50:00|109777.8|109577.8|109683.7|109483.7|109779.5|109579.5|109683.7|109483.7|30
1610646900000|2021-01-14 17:55:00|109686.7|109486.7|109621.6|109421.6|109703.5|109534.3|109611.6|109411.6|66
1610647200000|2021-01-14 18:00:00|109621.8|109421.8|109603|109403|109631.3|109431.3|109603|109403|16
1610647500000|2021-01-14 18:05:00|109605|109405|109598.7|109398.7|109613.7|109459.5|109558.3|109363.8|40
1610647800000|2021-01-14 18:10:00|109606.2|109406.2|109640|109440|109643.5|109483.3|109581.5|109406.2|35
1610648100000|2021-01-14 18:15:00|109641.5|109441.5|109684.5|109484.5|109707.3|109512.2|109605.2|109440|28
1610648400000|2021-01-14 18:20:00|109683.7|109483.7|109628.1|109428.1|109695.3|109495.3|109620.9|109420.9|36
1610648700000|2021-01-14 18:25:00|109633.7|109433.7|109673.7|109473.7|109679.3|109479.3|109633.7|109433.7|9
1610649000000|2021-01-14 18:30:00|109695|109495|109682.5|109482.5|109699.8|109499.8|109682|109482|9
1610649300000|2021-01-14 18:35:00|109683.7|109483.7|109623.9|109423.9|109683.7|109483.7|109623.9|109423.9|20
1610649600000|2021-01-14 18:40:00|109593.7|109393.7|109591.7|109391.7|109594.2|109394.2|109591.7|109391.7|4
1610649900000|2021-01-14 18:45:00|109592.2|109392.2|109592.2|109392.2|109592.7|109392.7|109592.2|109392.2|3
1610650200000|2021-01-14 18:50:00|109592.7|109392.7|109614.2|109414.2|109624.5|109461.7|109560.7|109392.7|25
1610650500000|2021-01-14 18:55:00|109570.7|109470.7|109644.6|109444.6|109650.6|109470.7|109570.7|109427.2|31
1610650800000|2021-01-14 19:00:00|109649.6|109449.6|109634|109434|109649.6|109449.6|109634|109434|11
1610651100000|2021-01-14 19:05:00|109652.8|109452.8|109670.7|109470.7|109670.7|109470.7|109640|109440|17
1610651400000|2021-01-14 19:10:00|109672.8|109472.8|109671.2|109471.2|109673.7|109473.7|109671.2|109471.2|3
1610651700000|2021-01-14 19:15:00|109655.2|109455.2|109659.1|109459.1|109663.1|109463.1|109651.5|109451.5|20
1610652300000|2021-01-14 19:25:00|109669.3|109469.3|109687.5|109487.5|109697.6|109497.6|109669.3|109469.3|18
1610652600000|2021-01-14 19:30:00|109682.8|109482.8|109673.2|109473.2|109682.8|109482.8|109673.2|109473.2|3
1610652900000|2021-01-14 19:35:00|109672.8|109472.8|109663.7|109463.7|109672.8|109472.8|109662.8|109462.8|5
1610653500000|2021-01-14 19:45:00|109671.2|109471.2|109664.7|109464.7|109672.8|109472.8|109663.2|109463.2|7
1610654400000|2021-01-14 20:00:00|109664.8|109464.8|109701.7|109501.7|109706|109506|109664.8|109464.8|31
1610654700000|2021-01-14 20:05:00|109703.2|109503.2|109685.4|109485.4|109703.2|109503.2|109679|109479|14
1610655000000|2021-01-14 20:10:00|109686.4|109486.4|109675.2|109475.2|109692.2|109492.2|109670.9|109470.9|11
1610655300000|2021-01-14 20:15:00|109671.6|109471.6|109690|109490|109709|109509|109671.6|109471.6|10
1610656200000|2021-01-14 20:30:00|109691.6|109491.6|109712.3|109512.3|109715|109515|109685.4|109485.4|7
1610656500000|2021-01-14 20:35:00|109717.8|109517.8|109717.8|109517.8|109717.8|109517.8|109717.8|109517.8|1
1610657100000|2021-01-14 20:45:00|109719|109519|109719|109519|109725|109525|109714|109514|7
1610672400000|2021-01-15 01:00:00|109764|109664|109762|109662|109843.5|109701|109747|109593|157
1610672700000|2021-01-15 01:05:00|109761.5|109661.5|109906|109706|109915|109771|109761.5|109621.3|207
1610673000000|2021-01-15 01:10:00|109907.5|109707.5|109875|109775|109910.5|109790.5|109855|109700.5|77
1610673300000|2021-01-15 01:15:00|109865.5|109765.5|109831|109731|109926.8|109771|109831|109691|89
1610673600000|2021-01-15 01:20:00|109836|109736|109880.5|109780.5|109937.3|109784.7|109831|109690.5|124
1610673900000|2021-01-15 01:25:00|109880|109780|109875|109775|109942.8|109790.5|109860.5|109704.5|57
1610674200000|2021-01-15 01:30:00|109875.5|109775.5|109860|109660|109912.8|109776|109808|109653|67
1610674500000|2021-01-15 01:35:00|109816|109716|109851|109751|109902|109756|109815.5|109663|79
1610674800000|2021-01-15 01:40:00|109850.5|109750.5|109880.5|109780.5|109904|109780.5|109848|109693.5|71
1610675100000|2021-01-15 01:45:00|109885.5|109785.5|109941|109841|109990.5|109847.4|109880.5|109730|94
1610675400000|2021-01-15 01:50:00|109935.5|109835.5|109989.5|109889.5|110048|109909.5|109924.5|109813.5|89
1610675700000|2021-01-15 01:55:00|109988.5|109888.5|109975|109875|109995.9|109895.9|109958.5|109858.5|65
1610676000000|2021-01-15 02:00:00|109973.6|109873.6|110000.5|109800.5|110000.5|109875|109930.5|109790|68
1610676300000|2021-01-15 02:05:00|109994.5|109794.5|109920.5|109820.5|110000|109850.5|109915|109790|46
1610676600000|2021-01-15 02:10:00|109915.5|109815.5|109940.5|109840.5|109980.5|109840.5|109910.5|109764.5|41
1610676900000|2021-01-15 02:15:00|109935.5|109835.5|109993|109893|110036|109897.2|109904.5|109795|91
1610677200000|2021-01-15 02:20:00|109996|109896|109994|109794|110014|109897.5|109943.5|109790|81
1610677500000|2021-01-15 02:25:00|109995|109795|109936.5|109836.5|110000|109850|109934.5|109780|51
1610677800000|2021-01-15 02:30:00|109933|109833|109936.5|109836.5|109936.5|109836.5|109926.5|109826.5|12
1610678100000|2021-01-15 02:35:00|109937|109837|109917|109817|109976.5|109857|109907.5|109764.5|54
1610678400000|2021-01-15 02:40:00|109917.5|109817.5|109937|109837|109996.5|109853.5|109917.5|109774.5|58
1610678700000|2021-01-15 02:45:00|109937.5|109837.5|109917|109817|109985.5|109838.5|109917|109783.5|30
1610679000000|2021-01-15 02:50:00|109918|109818|109882.9|109782.9|109923.5|109823.5|109867.5|109767.5|87
1610679300000|2021-01-15 02:55:00|109883.6|109783.6|109828|109728|109914.5|109784.5|109828|109694|69
1610679600000|2021-01-15 03:00:00|109827.5|109727.5|109827|109727|109886|109738|109802.5|109665|75
1610679900000|2021-01-15 03:05:00|109820.7|109720.7|109813|109713|109875|109727|109802.5|109664|79
1610680200000|2021-01-15 03:10:00|109815|109715|109855|109655|109856|109738|109797|109652|60
1610680500000|2021-01-15 03:15:00|109855.5|109655.5|109793|109693|109855.5|109724|109787|109640.5|57
1610680800000|2021-01-15 03:20:00|109794.5|109694.5|109777|109677|109826.5|109694.9|109766.5|109613|56
1610681100000|2021-01-15 03:25:00|109783.5|109683.5|109749|109649|109807.5|109686.5|109744.5|109605.5|63
1610681400000|2021-01-15 03:30:00|109807|109607|109775|109675|109829.5|109678|109747.5|109607|52
1610681700000|2021-01-15 03:35:00|109773.5|109673.5|109805|109705|109828|109708|109773.5|109627.5|40
1610682000000|2021-01-15 03:40:00|109797.5|109697.5|109848|109648|109848|109697.5|109784.5|109647.5|29
1610682300000|2021-01-15 03:45:00|109805|109705|109794.5|109694.5|109849|109727.9|109784.5|109647|37
1610682600000|2021-01-15 03:50:00|109795|109695|109848|109648|109848|109728.5|109793.5|109648|41
1610682900000|2021-01-15 03:55:00|109849|109649|109864.5|109764.5|109888|109774.5|109805|109649|74
1610683200000|2021-01-15 04:00:00|109871|109771|109906.5|109706.5|109930|109786.5|109859.5|109706|130
1610683500000|2021-01-15 04:05:00|109907|109707|109907.5|109707.5|109926|109775|109848|109707|64
1610683800000|2021-01-15 04:10:00|109906.5|109706.5|109849|109749|109906.5|109774.1|109847.5|109706.5|54
1610684100000|2021-01-15 04:15:00|109848.5|109748.5|109853.5|109753.5|109856.5|109756.5|109837.5|109737.5|49
1610684400000|2021-01-15 04:20:00|109853|109753|109837.5|109737.5|109856.5|109756.5|109833.5|109733.5|69
1610684700000|2021-01-15 04:25:00|109838|109738|109829|109729|109840|109740|109823.5|109723.5|59
1610685000000|2021-01-15 04:30:00|109829.5|109729.5|109828|109728|109834|109734|109824|109724|32
1610685300000|2021-01-15 04:35:00|109828.5|109728.5|109827.5|109727.5|109834|109734|109818.5|109718.5|41
1610685600000|2021-01-15 04:40:00|109828|109728|109910|109710|109910|109759.5|109823.5|109708.5|47
1610685900000|2021-01-15 04:45:00|109909|109709|109890|109790|109909|109795.9|109849.5|109708|39
1610686200000|2021-01-15 04:50:00|109889.5|109789.5|109893.5|109693.5|109940|109789.5|109834.6|109670|80
1610686500000|2021-01-15 04:55:00|109890|109690|109839.5|109739.5|109915|109760|109835|109689.5|41
1610686800000|2021-01-15 05:00:00|109840|109740|109849.5|109749.5|109914.5|109759.5|109840|109709|52
1610687100000|2021-01-15 05:05:00|109845.5|109745.5|109839.5|109739.5|109846.9|109746.9|109839.5|109739.5|11
1610687400000|2021-01-15 05:10:00|109845|109745|109809.5|109709.5|109845|109745|109800|109700|45
1610687700000|2021-01-15 05:15:00|109815|109715|109890|109690|109890|109744.6|109815|109686.5|64
1610688000000|2021-01-15 05:20:00|109891|109691|109841.5|109741.5|109929.5|109781.5|109831|109687.5|154
1610688300000|2021-01-15 05:25:00|109842|109742|109846|109746|109897.5|109749.1|109801.5|109652|127
1610688600000|2021-01-15 05:30:00|109851|109751|109845.5|109745.5|109895.5|109795.5|109827.4|109688|84
1610688900000|2021-01-15 05:35:00|109840|109740|109875.5|109775.5|109879|109779|109835.5|109735.5|46
1610689200000|2021-01-15 05:40:00|109873|109773|109839|109739|109873|109773|109827.5|109727.5|63
1610689500000|2021-01-15 05:45:00|109845.5|109745.5|109875.5|109775.5|109890.5|109790.5|109845.5|109745.5|58
1610689800000|2021-01-15 05:50:00|109876|109776|109915.5|109715.5|109920.5|109780.5|109869|109715.5|22
1610690100000|2021-01-15 05:55:00|109917.5|109717.5|109839.5|109739.5|109930|109778.5|109830|109690|99
1610690400000|2021-01-15 06:00:00|109840|109740|109856|109656|109877.5|109740|109789|109651|180
1610690700000|2021-01-15 06:05:00|109856.5|109656.5|109834.5|109634.5|109856.5|109700.5|109763.7|109629|114
1610691000000|2021-01-15 06:10:00|109779.5|109679.5|109777|109677|109837|109690|109764|109625|54
1610691300000|2021-01-15 06:15:00|109767|109667|109935.6|109835.6|109980|109838|109767|109667|160
1610691600000|2021-01-15 06:20:00|109935.1|109835.1|110005|109805|110019|109874|109924.8|109779.5|156
1610691900000|2021-01-15 06:25:00|109951|109851|109956|109856|110015|109915|109942|109842|93
1610692200000|2021-01-15 06:30:00|109957.5|109857.5|110008.5|109808.5|110031|109885|109949|109783|46
1610692500000|2021-01-15 06:35:00|110008|109808|109987.5|109787.5|110008|109808|109967.5|109767.5|32
1610692800000|2021-01-15 06:40:00|109990|109790|109887.5|109787.5|109990|109833|109887.5|109752|28
1610693100000|2021-01-15 06:45:00|109888|109788|109964.5|109764.5|109975.5|109830.5|109888|109754.5|18
1610693400000|2021-01-15 06:50:00|109965.5|109765.5|109903|109803|109977|109829.3|109903|109765.5|21
1610693700000|2021-01-15 06:55:00|109901.5|109801.5|109878|109778|109962.5|109838|109878|109731.5|37
1610694000000|2021-01-15 07:00:00|109881|109781|109858|109758|109896|109788|109838|109696|21
1610694300000|2021-01-15 07:05:00|109857.5|109757.5|109936|109736|109944|109781|109848|109706|33
1610694600000|2021-01-15 07:10:00|109891|109791|109920.5|109720.5|109953.5|109791|109880.5|109720.5|31
1610694900000|2021-01-15 07:15:00|109870.5|109770.5|109894.5|109794.5|109923|109796.2|109870.5|109723|8
1610695200000|2021-01-15 07:20:00|109896|109796|109837.5|109737.5|109915.5|109807.5|109837|109712|60
1610695500000|2021-01-15 07:25:00|109895.9|109695.9|109827.5|109727.5|109911|109753|109805.5|109661|42
1610695800000|2021-01-15 07:30:00|109843|109743|109890.1|109790.1|109926|109792.5|109843|109699|35
1610696100000|2021-01-15 07:35:00|109887.5|109787.5|109900.5|109700.5|109910.5|109792|109870.5|109700.5|11
1610696400000|2021-01-15 07:40:00|109850.5|109750.5|109954|109754|109959|109797|109850.5|109744.5|24
1610696700000|2021-01-15 07:45:00|109962|109762|109885|109785|109965|109790.5|109885|109750.5|13
1610697000000|2021-01-15 07:50:00|109885.4|109785.4|109924.8|109824.8|109968|109835|109885.4|109758|20
1610697300000|2021-01-15 07:55:00|109925.3|109825.3|109964|109864|110036.5|109864|109909.5|109809.5|50
1610697600000|2021-01-15 08:00:00|109959|109859|110035|109835|110058|109864.5|109900.5|109740|44
1610697900000|2021-01-15 08:05:00|110032.5|109832.5|110065|109865|110075|109905|110005|109824.5|12
1610698200000|2021-01-15 08:10:00|110060|109860|109979.5|109879.5|110064|109911|109979|109836|31
1610698500000|2021-01-15 08:15:00|109980|109880|109969|109869|109980|109880|109957|109857|17
1610698800000|2021-01-15 08:20:00|109966|109866|110048.5|109848.5|110048.5|109897|109955|109848.5|26
1610699100000|2021-01-15 08:25:00|110045|109845|110082|109882|110103|109905|109993|109833.5|35
1610699400000|2021-01-15 08:30:00|110099|109899|110039|109939|110099|109957.5|110022.3|109863.5|51
1610699700000|2021-01-15 08:35:00|110035|109935|110058.5|109858.5|110068.5|109935.1|110014|109857.8|36
1610700000000|2021-01-15 08:40:00|110063.8|109863.8|110016.5|109916.5|110070.8|109920|109986.5|109849|40
1610700300000|2021-01-15 08:45:00|110021.9|109921.9|110055|109955|110055|109955|110020|109920|20
1610700600000|2021-01-15 08:50:00|110056|109956|110037.1|109937.1|110059.5|109959.5|110037|109937|8
1610700900000|2021-01-15 08:55:00|110040|109940|110014|109914|110040|109940|110014|109914|16
1610701200000|2021-01-15 09:00:00|110019|109919|110033.5|109833.5|110059.6|109925|109979.5|109833.5|20
1610701500000|2021-01-15 09:05:00|110034|109834|110045.1|109845.1|110053.5|109894|109988.2|109828.5|15
1610701800000|2021-01-15 09:10:00|110040.1|109840.1|110017|109817|110042.5|109842.5|110017|109817|10
1610702100000|2021-01-15 09:15:00|110010.7|109810.7|110013.1|109813.1|110021.9|109833.9|109933.9|109778.1|16
1610702400000|2021-01-15 09:20:00|110012.6|109812.6|109971.5|109871.5|110032|109871.5|109970.5|109812.6|9
1610702700000|2021-01-15 09:25:00|110032.5|109832.5|110046|109846|110059.9|109859.9|110032|109832|13
1610703000000|2021-01-15 09:30:00|110047|109847|110020|109920|110069|109926|110015|109847|13
1610703300000|2021-01-15 09:35:00|110016|109916|110020|109920|110020|109920|110012.8|109912.8|12
1610703600000|2021-01-15 09:40:00|110026|109926|110083|109883|110083|109934.9|110026|109883|4
1610703900000|2021-01-15 09:45:00|110080.2|109880.2|110061.9|109861.9|110080.2|109927.2|110026.4|109861.2|6
1610704200000|2021-01-15 09:50:00|110059.4|109859.4|110039.6|109839.6|110059.4|109859.4|110039.6|109839.6|5
1610704500000|2021-01-15 09:55:00|110051.4|109851.4|110030.1|109830.1|110051.4|109887.1|109982.3|109782.3|27
1610704800000|2021-01-15 10:00:00|110029.4|109829.4|110035.4|109835.4|110050|109872.4|109953.3|109811.6|30
1610705100000|2021-01-15 10:05:00|110050.6|109850.6|110014.1|109814.1|110050.6|109863.4|109953|109814.1|16
1610705400000|2021-01-15 10:10:00|110011.6|109811.6|109951.5|109851.5|110011.6|109855.1|109935.8|109780.4|18
1610705700000|2021-01-15 10:15:00|109951|109851|109993.1|109793.1|110007|109865|109951|109793.1|7
1610706000000|2021-01-15 10:20:00|109932.8|109832.8|109964.6|109764.6|109966.1|109833.8|109915.1|109754.9|15
1610706300000|2021-01-15 10:25:00|109964.1|109764.1|109963.6|109763.6|109964.1|109810.1|109910.1|109752.9|8
1610706600000|2021-01-15 10:30:00|109969|109769|109899|109799|109969|109820|109899|109753.1|10
1610706900000|2021-01-15 10:35:00|109900|109800|109964|109764|109964|109814|109900|109753.1|15
1610707200000|2021-01-15 10:40:00|109958.5|109758.5|109958.6|109758.6|109990.1|109814.3|109894|109739.5|38
1610707500000|2021-01-15 10:45:00|109958.5|109758.5|109989|109789|109994|109794|109958.5|109758.5|8
1610707800000|2021-01-15 10:50:00|109984|109784|110013.5|109813.5|110022|109834|109934|109784|19
1610708100000|2021-01-15 10:55:00|110014|109814|109989|109789|110014|109844|109943.7|109789|4
1610708400000|2021-01-15 11:00:00|109984|109784|109979|109779|109984|109784|109979|109779|2
1610708700000|2021-01-15 11:05:00|109968.5|109768.5|109934|109734|109979.4|109810.8|109909|109734|21
1610709000000|2021-01-15 11:10:00|109878.5|109778.5|109918.5|109718.5|109918.5|109780.4|109873.6|109718.5|5
1610709300000|2021-01-15 11:15:00|109850.1|109750.1|109899.6|109699.6|109899.6|109750.1|109850.1|109678.5|16
1610709600000|2021-01-15 11:20:00|109898.4|109698.4|109908.2|109708.2|109912.2|109712.2|109898.4|109698.4|10
1610709900000|2021-01-15 11:25:00|109907.6|109707.6|109839|109739|109907.6|109744|109839|109683.7|13
1610710200000|2021-01-15 11:30:00|109844|109744|109920.7|109720.7|109933|109798.9|109839|109708|15
1610710500000|2021-01-15 11:35:00|109919.7|109719.7|109933.5|109733.5|109933.5|109797.4|109880.2|109719.2|15
1610710800000|2021-01-15 11:40:00|109894.7|109794.7|109933.5|109733.5|109933.5|109797.2|109889.5|109733.5|8
1610711400000|2021-01-15 11:50:00|109889|109789|109988.4|109788.4|109988.4|109814|109889|109778.5|12
1610711700000|2021-01-15 11:55:00|110014.9|109814.9|110030.2|109830.2|110060.5|109898.6|109968.4|109809.9|25
1610712000000|2021-01-15 12:00:00|110034|109834|110025.4|109825.4|110061.5|109907.1|110004.5|109804.5|47
1610712300000|2021-01-15 12:05:00|110023.9|109823.9|110023.9|109823.9|110030.2|109830.2|109996.5|109796.5|13
1610712600000|2021-01-15 12:10:00|110022.4|109822.4|110035.6|109835.6|110051.7|109851.7|110022.4|109822.4|7
1610712900000|2021-01-15 12:15:00|110023.4|109823.4|110030.9|109830.9|110040.6|109884.6|109983.4|109790.5|37
1610713200000|2021-01-15 12:20:00|110029.1|109829.1|110039|109839|110049|109887.8|109987.8|109829.1|11
1610713500000|2021-01-15 12:25:00|110040|109840|110034|109834|110069|109919.5|109989|109833|33
1610713800000|2021-01-15 12:30:00|110033.5|109833.5|110021.7|109821.7|110034|109834|110014.5|109814.5|46
1610714100000|2021-01-15 12:35:00|110022.7|109822.7|110044.4|109844.4|110049.9|109849.9|110022.7|109822.7|5
1610714400000|2021-01-15 12:40:00|110048|109848|110048|109848|110048|109848|110043|109843|4
1610714700000|2021-01-15 12:45:00|110043|109843|110038|109838|110043|109843|110038|109838|2
1610715000000|2021-01-15 12:50:00|110058.5|109858.5|110068.5|109868.5|110068.5|109914|110014|109858.5|7
1610715300000|2021-01-15 12:55:00|110083|109883|110083|109883|110083|109883|110083|109883|1
1610715600000|2021-01-15 13:00:00|110068.9|109868.9|110061.4|109861.4|110068.9|109868.9|110045.6|109845.6|11
1610715900000|2021-01-15 13:05:00|110045.6|109845.6|110061.6|109861.6|110075|109875|110045.6|109845.6|9
1610716200000|2021-01-15 13:10:00|110054.1|109854.1|110082.6|109882.6|110082.6|109924|110024|109853.9|7
1610716500000|2021-01-15 13:15:00|110029.1|109929.1|110022|109922|110033.5|109933.5|110015|109915|13
1610716800000|2021-01-15 13:20:00|110037|109937|110151.4|109951.4|110151.4|109951.4|110037|109926.5|30
1610717100000|2021-01-15 13:25:00|110143.4|109943.4|110117|109917|110146.5|109946.5|110116.1|109916.1|14
1610717400000|2021-01-15 13:30:00|110117.5|109917.5|110103|109903|110117.5|109917.5|110096.5|109896.5|13
1610717700000|2021-01-15 13:35:00|110102.1|109902.1|110102.5|109902.5|110104|109904|110102|109902|7
1610718000000|2021-01-15 13:40:00|110103.5|109903.5|110093|109993|110104|109993|110053.5|109902.5|11
1610718300000|2021-01-15 13:45:00|110088|109988|110143|109943|110162.5|110017|110085.8|109914.4|58
1610718600000|2021-01-15 13:50:00|110093|109993|110205|110005|110205|110028.8|110093|109946.3|67
1610718900000|2021-01-15 13:55:00|110204.5|110004.5|110178.5|109978.5|110205.5|110025.1|110125.1|109957|52
1610719200000|2021-01-15 14:00:00|110177.5|109977.5|110241.5|110041.5|110288|110121|110171.2|109977.5|66
1610719500000|2021-01-15 14:05:00|110241|110041|110251.2|110051.2|110252.8|110052.8|110231.5|110031.5|22
1610719800000|2021-01-15 14:10:00|110254.7|110054.7|110240.5|110040.5|110254.7|110054.7|110238|110038|13
1610720100000|2021-01-15 14:15:00|110241.5|110041.5|110255|110055|110255|110055|110241.5|110041.5|17
1610720400000|2021-01-15 14:20:00|110254.5|110054.5|110246|110046|110254.5|110054.5|110233|110033|23
1610720700000|2021-01-15 14:25:00|110245.5|110045.5|110245|110045|110254.5|110054.5|110241.5|110041.5|14
1610721000000|2021-01-15 14:30:00|110246|110046|110242.5|110042.5|110252|110097|110174|110037|29
1610721300000|2021-01-15 14:35:00|110241|110041|110246|110046|110252|110052|110241|110041|14
1610721600000|2021-01-15 14:40:00|110245|110045|110236.5|110036.5|110254.5|110054.5|110236.5|110036.5|12
1610721900000|2021-01-15 14:45:00|110237|110037|110242|110042|110242|110083.5|110149|110026.5|51
1610722200000|2021-01-15 14:50:00|110241|110041|110237.5|110137.5|110276|110140|110218.7|110041|21
1610722500000|2021-01-15 14:55:00|110236.5|110136.5|110318.5|110118.5|110328|110169.5|110236.5|110102|36
1610722800000|2021-01-15 15:00:00|110313.5|110113.5|110357.7|110157.7|110361|110161|110276.5|110076.5|36
1610723100000|2021-01-15 15:05:00|110356.7|110156.7|110536.3|110336.3|110578.5|110402|110317.5|110154.1|109
1610723400000|2021-01-15 15:10:00|110479|110379|110563.5|110363.5|110568.5|110398|110430|110266|76
1610723700000|2021-01-15 15:15:00|110564|110364|110548|110348|110564|110364|110523.5|110323.5|40
1610724000000|2021-01-15 15:20:00|110552.5|110352.5|110489|110389|110553|110389|110489|110338.5|6
1610724300000|2021-01-15 15:25:00|110552.5|110352.5|110508|110308|110552.5|110352.5|110508|110308|29
1610724600000|2021-01-15 15:30:00|110509.5|110309.5|110478.5|110278.5|110523.5|110344|110444|110268.5|35
1610724900000|2021-01-15 15:35:00|110474|110274|110424|110224|110478.5|110279.7|110379.7|110209.5|65
1610725200000|2021-01-15 15:40:00|110426|110226|110418.5|110218.5|110428.5|110228.5|110418.5|110218.5|6
1610725500000|2021-01-15 15:45:00|110409|110209|110364|110264|110414|110269.5|110342|110209|21
1610725800000|2021-01-15 15:50:00|110366.5|110266.5|110424|110224|110424|110284.5|110344|110208.5|19
1610726100000|2021-01-15 15:55:00|110374|110274|110350|110250|110385|110285|110340.5|110240.5|27
1610726400000|2021-01-15 16:00:00|110351.5|110251.5|110465|110265|110465|110322|110351.5|110235|44
1610726700000|2021-01-15 16:05:00|110455|110255|110435|110235|110459|110306|110385|110235|32
1610727000000|2021-01-15 16:10:00|110430|110230|110400|110300|110430|110307|110380|110230|16
1610727300000|2021-01-15 16:15:00|110394|110294|110365|110265|110394|110294|110360|110260|23
1610727600000|2021-01-15 16:20:00|110343.5|110243.5|110317|110217|110348|110248|110313.5|110213.5|46
1610727900000|2021-01-15 16:25:00|110316|110216|110297|110197|110316.5|110216.5|110275.5|110175.5|56
1610728200000|2021-01-15 16:30:00|110296.5|110196.5|110294|110194|110303|110203|110286|110186|17
1610728500000|2021-01-15 16:35:00|110290|110190|110282|110182|110292|110192|110280|110180|7
1610728800000|2021-01-15 16:40:00|110283|110183|110316|110116|110336.5|110196|110250|110116|21
1610729100000|2021-01-15 16:45:00|110286|110186|110313|110213|110313|110213|110285|110185|16
1610729400000|2021-01-15 16:50:00|110317.5|110217.5|110365|110165|110385|110235.5|110317.5|110165|12
1610729700000|2021-01-15 16:55:00|110369|110169|110407.6|110207.6|110432.5|110238|110336|110165|23
1610730000000|2021-01-15 17:00:00|110408.6|110208.6|110418|110218|110419|110219|110398.8|110198.8|9
1610730300000|2021-01-15 17:05:00|110413.5|110213.5|110425.5|110225.5|110425.5|110225.5|110409.5|110209.5|7
1610730600000|2021-01-15 17:10:00|110425|110225|110432.5|110232.5|110440|110240|110425|110225|7
1610730900000|2021-01-15 17:15:00|110449.5|110249.5|110453.5|110253.5|110462.5|110262.5|110446.5|110246.5|9
1610731200000|2021-01-15 17:20:00|110377.5|110277.5|110432.5|110232.5|110432.5|110277.5|110377.5|110224.5|3
1610731800000|2021-01-15 17:30:00|110444.5|110244.5|110432.5|110232.5|110444.5|110244.5|110426.5|110226.5|5
1610732100000|2021-01-15 17:35:00|110423.5|110223.5|110424.5|110224.5|110450|110250|110423.5|110223.5|9
1610732400000|2021-01-15 17:40:00|110432.5|110232.5|110423.5|110223.5|110432.5|110232.5|110423.5|110223.5|4
1610732700000|2021-01-15 17:45:00|110419.5|110219.5|110422|110222|110455|110255|110391.5|110191.5|21
1610733000000|2021-01-15 17:50:00|110417|110217|110392.5|110192.5|110417|110217|110367|110167|13
1610733300000|2021-01-15 17:55:00|110387.5|110187.5|110383.5|110183.5|110388.5|110188.5|110383.5|110183.5|3
1610733600000|2021-01-15 18:00:00|110384.5|110184.5|110397.5|110197.5|110397.5|110197.5|110384.5|110184.5|2
1610734500000|2021-01-15 18:15:00|110383.5|110183.5|110390.5|110190.5|110397.5|110197.5|110373|110173|7
1610734800000|2021-01-15 18:20:00|110364.5|110164.5|110381.5|110181.5|110390.5|110190.5|110364.5|110164.5|3
1610735100000|2021-01-15 18:25:00|110387.5|110187.5|110397.5|110197.5|110397.5|110197.5|110383.5|110183.5|5
1610735400000|2021-01-15 18:30:00|110392.5|110192.5|110415.5|110215.5|110415.5|110215.5|110392.5|110192.5|2
1610735700000|2021-01-15 18:35:00|110415|110215|110405|110205|110417|110217|110393|110193|5
1610736000000|2021-01-15 18:40:00|110392.5|110192.5|110410|110210|110410.5|110210.5|110392.5|110192.5|4
1610736300000|2021-01-15 18:45:00|110411|110211|110411|110211|110411|110211|110411|110211|1
1610736900000|2021-01-15 18:55:00|110416|110216|110416|110216|110416|110216|110416|110216|1
1610737200000|2021-01-15 19:00:00|110417|110217|110444.5|110244.5|110449.5|110249.5|110417|110217|7
1610737500000|2021-01-15 19:05:00|110452.5|110252.5|110427|110227|110452.5|110252.5|110423.5|110223.5|11
1610737800000|2021-01-15 19:10:00|110429|110229|110454|110254|110454|110254|110429|110229|4
1610738100000|2021-01-15 19:15:00|110459|110259|110464|110264|110464|110264|110459|110259|2
1610739300000|2021-01-15 19:35:00|110459|110259|110459|110259|110459|110259|110459|110259|1
1610739900000|2021-01-15 19:45:00|110394.4|110294.4|110399|110299|110399|110299|110394|110294|3
1610740200000|2021-01-15 19:50:00|110409|110309|110409|110309|110414|110314|110409|110309|4
1610741100000|2021-01-15 20:05:00|110414|110314|110429|110329|110430|110330|110404|110304|14
1610741400000|2021-01-15 20:10:00|110424|110324|110424|110324|110424|110324|110424|110324|1
1610741700000|2021-01-15 20:15:00|110427.5|110327.5|110429|110329|110430.5|110330.5|110427.5|110327.5|6
1610742300000|2021-01-15 20:25:00|110434|110334|110429|110329|110439|110339|110429|110329|4
1610742600000|2021-01-15 20:30:00|110434|110334|110429|110329|110434|110334|110429|110329|2
1610742900000|2021-01-15 20:35:00|110424|110324|110419|110319|110424|110324|110419|110319|2
1610743800000|2021-01-15 20:50:00|110417|110317|110417|110317|110417|110317|110417|110317|1
1610744100000|2021-01-15 20:55:00|110402|110302|110405|110305|110405|110305|110397|110297|4
1610931600000|2021-01-18 01:00:00|110492.5|110292.5|110466.5|110366.5|110535.8|110396.2|110435.8|110292.5|105
1610931900000|2021-01-18 01:05:00|110472.5|110372.5|110445.5|110345.5|110533.3|110386.8|110445.5|110303.5|102
1610932200000|2021-01-18 01:10:00|110448.3|110348.3|110485.5|110385.5|110530.5|110385.5|110448.3|110303.8|70
1610932500000|2021-01-18 01:15:00|110480.5|110380.5|110565.5|110365.5|110566|110406.2|110480.5|110320.8|153
1610932800000|2021-01-18 01:20:00|110570.5|110370.5|110590.5|110390.5|110590.5|110445.8|110528|110363.8|77
1610933100000|2021-01-18 01:25:00|110530.5|110430.5|110534.3|110334.3|110580.5|110440.5|110500.5|110320.3|97
1610933400000|2021-01-18 01:30:00|110534.8|110334.8|110500|110300|110534.8|110370.5|110440.4|110293.5|145
1610933700000|2021-01-18 01:35:00|110460|110360|110464|110364|110530.5|110380.5|110440|110300|81
1610934000000|2021-01-18 01:40:00|110462.5|110362.5|110432|110332|110544.5|110404|110431.5|110274.5|96
1610934300000|2021-01-18 01:45:00|110427|110327|110440|110240|110473|110327|110358.5|110204|150
1610934600000|2021-01-18 01:50:00|110449.5|110249.5|110410|110310|110470|110330.5|110399.5|110240|59
1610934900000|2021-01-18 01:55:00|110403.5|110303.5|110441.5|110241.5|110450|110303.5|110380|110225|45
1610935200000|2021-01-18 02:00:00|110443.5|110243.5|110315|110215|110443.5|110280|110314.5|110154|151
1610935500000|2021-01-18 02:05:00|110313.5|110213.5|110374|110274|110405.5|110277.5|110290|110153.5|104
1610935800000|2021-01-18 02:10:00|110374.5|110274.5|110386|110186|110417|110294|110340|110185|66
1610936100000|2021-01-18 02:15:00|110389.5|110189.5|110356.4|110256.4|110396|110262|110315.3|110175|69
1610936400000|2021-01-18 02:20:00|110357|110257|110400|110300|110450|110314|110357|110215|127
1610936700000|2021-01-18 02:25:00|110390|110290|110393.5|110293.5|110456.5|110303.5|110355.4|110215|111
1610937000000|2021-01-18 02:30:00|110398.5|110298.5|110353|110253|110465.5|110323|110353|110205.5|91
1610937300000|2021-01-18 02:35:00|110347|110247|110360|110260|110425|110272.5|110332|110195.5|54
1610937600000|2021-01-18 02:40:00|110415|110215|110471|110271|110475|110304.5|110370|110215|63
1610937900000|2021-01-18 02:45:00|110470|110270|110435|110235|110470|110270|110430|110230|66
1610938200000|2021-01-18 02:50:00|110440|110240|110420|110220|110450|110281|110340|110175|64
1610938500000|2021-01-18 02:55:00|110420.5|110220.5|110360|110260|110425|110270|110345|110200|42
1610938800000|2021-01-18 03:00:00|110350|110250|110455|110255|110455|110290.5|110350|110200|65
1610939100000|2021-01-18 03:05:00|110450|110250|110505|110305|110505|110350|110390|110240|89
1610939400000|2021-01-18 03:10:00|110509|110309|110450|110350|110510|110356.8|110420|110280|60
1610939700000|2021-01-18 03:15:00|110455|110355|110445|110345|110505|110360|110445|110300|21
1610940000000|2021-01-18 03:20:00|110444|110344|110496.4|110396.4|110540.5|110396.4|110444|110322.5|57
1610940300000|2021-01-18 03:25:00|110494.4|110394.4|110550.5|110350.5|110585|110430|110483.9|110331|123
1610940600000|2021-01-18 03:30:00|110546.4|110346.4|110540|110340|110580|110425.3|110500.5|110340|104
1610940900000|2021-01-18 03:35:00|110490|110390|110534.5|110334.5|110540.5|110390|110453.9|110305|52
1610941200000|2021-01-18 03:40:00|110535|110335|110470|110270|110535|110380|110450|110270|43
1610941500000|2021-01-18 03:45:00|110471|110271|110479|110379|110525|110379|110434|110270|30
1610941800000|2021-01-18 03:50:00|110530|110330|110565|110365|110570|110370|110527|110327|66
1610942100000|2021-01-18 03:55:00|110565.5|110365.5|110510|110410|110595|110420|110505|110355.5|57
1610942400000|2021-01-18 04:00:00|110507.3|110407.3|110495|110395|110555|110407.3|110490|110340|29
1610942700000|2021-01-18 04:05:00|110488|110388|110555|110455|110568.5|110468.5|110485.3|110355.5|71
1610943000000|2021-01-18 04:10:00|110547|110447|110566.4|110466.4|110659|110512|110536.9|110415|115
1610943300000|2021-01-18 04:15:00|110565.9|110465.9|110605|110405|110626.5|110482|110550|110395.5|66
1610943600000|2021-01-18 04:20:00|110605.5|110405.5|110600|110500|110650|110500|110560|110405|47
1610943900000|2021-01-18 04:25:00|110595|110495|110640|110540|110690|110540|110595|110460|80
1610944200000|2021-01-18 04:30:00|110649.5|110549.5|110630|110430|110700|110555|110585|110429.5|117
1610944500000|2021-01-18 04:35:00|110631|110431|110645|110445|110645|110445|110620|110420|49
1610944800000|2021-01-18 04:40:00|110644.5|110444.5|110657.5|110457.5|110665|110500|110600|110444|55
1610945100000|2021-01-18 04:45:00|110618|110518|110605|110505|110680|110535|110600|110445|62
1610945400000|2021-01-18 04:50:00|110603|110503|110684.6|110484.6|110704.5|110565|110600|110455|116
1610945700000|2021-01-18 04:55:00|110685|110485|110625|110425|110686.4|110486.4|110620|110420|83
1610946000000|2021-01-18 05:00:00|110624|110424|110611.6|110411.6|110630|110476.5|110556.5|110395|64
1610946300000|2021-01-18 05:05:00|110611.2|110411.2|110525.4|110425.4|110628|110470|110525.4|110375.5|48
1610946600000|2021-01-18 05:10:00|110523.5|110423.5|110585|110385|110610|110440.5|110510.5|110365|72
1610946900000|2021-01-18 05:15:00|110590|110390|110638.5|110438.5|110638.5|110499|110536.8|110386.9|95
1610947200000|2021-01-18 05:20:00|110595.5|110495.5|110625|110425|110649|110499|110541.5|110395|84
1610947500000|2021-01-18 05:25:00|110624|110424|110576.5|110476.5|110624|110479.9|110542.6|110390|93
1610947800000|2021-01-18 05:30:00|110576|110476|110532.7|110432.7|110607.5|110478|110532.6|110407|59
1610948100000|2021-01-18 05:35:00|110536.5|110436.5|110485.5|110385.5|110536.5|110436.5|110448.5|110299|107
1610948400000|2021-01-18 05:40:00|110481.5|110381.5|110465.5|110365.5|110522|110391.5|110442|110302|99
1610948700000|2021-01-18 05:45:00|110462.5|110362.5|110467|110367|110539|110395.4|110462.5|110334.5|65
1610949000000|2021-01-18 05:50:00|110467.5|110367.5|110467|110367|110536|110390|110457.5|110306|108
1610949300000|2021-01-18 05:55:00|110473.5|110373.5|110525|110325|110530|110380|110440|110295|88
1610949600000|2021-01-18 06:00:00|110530|110330|110443.5|110343.5|110530|110380|110443.5|110305|97
1610949900000|2021-01-18 06:05:00|110444|110344|110486.5|110386.5|110495.5|110395.5|110443.5|110343.5|63
1610950200000|2021-01-18 06:10:00|110483.5|110383.5|110489.5|110389.5|110495|110395|110474.5|110374.5|31
1610950500000|2021-01-18 06:15:00|110483|110383|110489.5|110389.5|110489.5|110389.5|110474.8|110374.8|13
1610950800000|2021-01-18 06:20:00|110494.5|110394.5|110480|110380|110499.9|110399.9|110475|110375|30
1610951100000|2021-01-18 06:25:00|110476|110376|110435|110335|110480|110380|110425|110325|51
1610951400000|2021-01-18 06:30:00|110430|110330|110438.5|110338.5|110501.5|110349.5|110410|110271|48
1610951700000|2021-01-18 06:35:00|110437.5|110337.5|110440|110340|110475|110353.5|110420.5|110268.8|26
1610952000000|2021-01-18 06:40:00|110435|110335|110405|110305|110470|110335|110405|110265|7
1610952300000|2021-01-18 06:45:00|110406.5|110306.5|110460|110260|110461.5|110320|110406|110260|15
1610952600000|2021-01-18 06:50:00|110458.5|110258.5|110405|110305|110458.5|110325|110405|110258.5|11
1610952900000|2021-01-18 06:55:00|110402.9|110302.9|110405|110205|110449.3|110302.9|110338.8|110195|34
1610953200000|2021-01-18 07:00:00|110406.5|110206.5|110380|110280|110445|110295.1|110377|110206.5|49
1610953500000|2021-01-18 07:05:00|110385|110285|110395|110295|110463.5|110307|110377.8|110245|34
1610953800000|2021-01-18 07:10:00|110439.3|110239.3|110385.5|110285.5|110445|110295|110385.5|110239.3|9
1610954100000|2021-01-18 07:15:00|110440|110240|110433.5|110233.5|110440|110285.5|110385.5|110233.5|4
1610954400000|2021-01-18 07:20:00|110432|110232|110388|110288|110432.5|110288|110377.5|110230|13
1610954700000|2021-01-18 07:25:00|110396|110296|110459.5|110359.5|110517|110368.5|110396|110296|46
1610955000000|2021-01-18 07:30:00|110464|110364|110496.5|110396.5|110528.5|110400|110464|110328.5|19
1610955300000|2021-01-18 07:35:00|110500|110400|110534|110434|110534.5|110434.5|110487|110387|28
1610955600000|2021-01-18 07:40:00|110532|110432|110541|110441|110549.5|110449.5|110532|110432|12
1610955900000|2021-01-18 07:45:00|110548|110448|110581|110381|110581.5|110479.5|110545|110381|50
1610956200000|2021-01-18 07:50:00|110580|110380|110536|110436|110581|110444.5|110524|110380|37
1610956500000|2021-01-18 07:55:00|110534.5|110434.5|110543.5|110443.5|110543.5|110443.5|110530|110430|5
1610956800000|2021-01-18 08:00:00|110546.5|110446.5|110586|110386|110586|110450|110532.3|110386|10
1610957100000|2021-01-18 08:05:00|110539.5|110439.5|110602.5|110502.5|110604.5|110504.5|110539.5|110386|41
1610957400000|2021-01-18 08:10:00|110610.5|110510.5|110625|110525|110625|110525|110596|110496|27
1610957700000|2021-01-18 08:15:00|110676|110476|110630|110530|110676|110543.5|110617.5|110475|26
1610958000000|2021-01-18 08:20:00|110625|110525|110640|110540|110670|110542.3|110610|110470|10
1610958300000|2021-01-18 08:25:00|110645|110545|110730|110530|110764.5|110610.5|110645|110514|67
1610958600000|2021-01-18 08:30:00|110729.5|110529.5|110726|110526|110745.5|110595.5|110665.5|110517|33
1610958900000|2021-01-18 08:35:00|110721|110521|110723.5|110523.5|110732|110579.5|110647.5|110488|41
1610959200000|2021-01-18 08:40:00|110731|110531|110683|110583|110731|110585|110657|110506|39
1610959500000|2021-01-18 08:45:00|110726|110526|110689|110589|110726|110589|110682|110526|25
1610959800000|2021-01-18 08:50:00|110690|110590|110689|110589|110702|110601|110665.4|110502|66
1610960100000|2021-01-18 08:55:00|110685|110585|110796|110596|110813.4|110660|110685|110563.5|50
1610960400000|2021-01-18 09:00:00|110794|110594|110785|110685|110869.5|110709.6|110758.5|110583|60
1610960700000|2021-01-18 09:05:00|110780.3|110680.3|110774|110674|110792.5|110692.5|110763|110663|24
1610961000000|2021-01-18 09:10:00|110761|110661|110784|110584|110784|110662|110726.5|110574.8|21
1610961300000|2021-01-18 09:15:00|110730.3|110630.3|110760.5|110560.5|110764.3|110630.3|110701.5|110540.1|41
1610961600000|2021-01-18 09:20:00|110759|110559|110774|110574|110774|110631|110720|110553.3|18
1610961900000|2021-01-18 09:25:00|110770|110570|110715|110615|110770|110620|110715|110564|6
1610962200000|2021-01-18 09:30:00|110757|110557|110773|110673|110817|110681.5|110721.8|110553.8|28
1610962500000|2021-01-18 09:35:00|110773.3|110673.3|110794|110594|110799|110673.3|110740.5|110594|21
1610962800000|2021-01-18 09:40:00|110756|110656|110773.7|110673.7|110829.3|110675.7|110756|110620|25
1610963100000|2021-01-18 09:45:00|110767|110667|110804.3|110604.3|110830|110667|110740|110576.5|29
1610963400000|2021-01-18 09:50:00|110806.8|110606.8|110825.3|110625.3|110835.1|110635.1|110806.8|110606.8|10
1610963700000|2021-01-18 09:55:00|110824.3|110624.3|110759|110559|110824.3|110703.5|110751|110559|23
1610964000000|2021-01-18 10:00:00|110759.5|110559.5|110752.5|110552.5|110778.5|110578.5|110752.5|110552.5|49
1610964300000|2021-01-18 10:05:00|110751.5|110551.5|110777.9|110577.9|110777.9|110577.9|110746.1|110546.1|15
1610964600000|2021-01-18 10:10:00|110777.7|110577.7|110780.1|110580.1|110780.1|110580.1|110777.7|110577.7|3
1610964900000|2021-01-18 10:15:00|110785.1|110585.1|110780.1|110580.1|110800|110600|110770.1|110570.1|13
1610965200000|2021-01-18 10:20:00|110785.1|110585.1|110780.1|110580.1|110785.1|110585.1|110780.1|110580.1|2
1610965500000|2021-01-18 10:25:00|110785.1|110585.1|110800.1|110600.1|110805.1|110605.1|110780.1|110580.1|12
1610965800000|2021-01-18 10:30:00|110805.1|110605.1|110800.1|110600.1|110805.1|110605.1|110800.1|110600.1|2
1610966100000|2021-01-18 10:35:00|110785.1|110585.1|110790.1|110590.1|110790.1|110590.1|110780.1|110580.1|3
1610966400000|2021-01-18 10:40:00|110785.1|110585.1|110785.1|110585.1|110785.1|110585.1|110785.1|110585.1|1
1610966700000|2021-01-18 10:45:00|110775.1|110575.1|110760.3|110560.3|110788.1|110588.1|110755.1|110555.1|12
1610967000000|2021-01-18 10:50:00|110760.1|110560.1|110760.3|110560.3|110760.3|110560.3|110757.8|110557.8|3
1610967300000|2021-01-18 10:55:00|110759.5|110559.5|110759|110559|110760|110560|110759|110559|3
1610967600000|2021-01-18 11:00:00|110760|110560|110771.4|110571.4|110776.2|110576.2|110756.5|110556.5|9
1610967900000|2021-01-18 11:05:00|110771.7|110571.7|110766.4|110566.4|110782|110621.2|110721.2|110560.5|16
1610968200000|2021-01-18 11:10:00|110759.5|110559.5|110742.6|110542.6|110761.3|110561.3|110731.5|110531.5|22
1610968500000|2021-01-18 11:15:00|110718.9|110518.9|110689.3|110489.3|110737.9|110537.9|110673|110465|52
1610968800000|2021-01-18 11:20:00|110693.3|110493.3|110731|110531|110737.8|110537.8|110693.3|110493.3|9
1610969700000|2021-01-18 11:35:00|110709.5|110509.5|110692.3|110492.3|110723.8|110552.3|110640|110485.2|32
1610970000000|2021-01-18 11:40:00|110689.5|110489.5|110717.5|110517.5|110724.1|110524.1|110689.5|110489.5|17
1610970300000|2021-01-18 11:45:00|110717.7|110517.7|110717.7|110517.7|110717.7|110517.7|110717.7|110517.7|1
1610970600000|2021-01-18 11:50:00|110732.8|110532.8|110735.8|110535.8|110736.3|110536.3|110732.8|110532.8|5
1610971200000|2021-01-18 12:00:00|110734.5|110534.5|110735|110535|110742.7|110542.7|110730|110530|9
1610971500000|2021-01-18 12:05:00|110740|110540|110720.1|110520.1|110740|110540|110693|110493|28
1610971800000|2021-01-18 12:10:00|110725.1|110525.1|110725.1|110525.1|110725.1|110525.1|110725.1|110525.1|1
1610972400000|2021-01-18 12:20:00|110730|110530|110696.2|110496.2|110730|110530|110677.8|110477.8|28
1610972700000|2021-01-18 12:25:00|110695.2|110495.2|110718.8|110518.8|110718.8|110518.8|110690.5|110490.5|13
1610973000000|2021-01-18 12:30:00|110723.8|110523.8|110723.8|110523.8|110723.8|110523.8|110723.8|110523.8|1
1610973300000|2021-01-18 12:35:00|110725.1|110525.1|110725.1|110525.1|110725.1|110525.1|110725.1|110525.1|1
1610973600000|2021-01-18 12:40:00|110715.3|110515.3|110720|110520|110720|110520|110712.8|110512.8|4
1610973900000|2021-01-18 12:45:00|110720.7|110520.7|110726.3|110526.3|110734.3|110534.3|110720.7|110520.7|19
1610974200000|2021-01-18 12:50:00|110735|110535|110726.3|110526.3|110735|110535|110726.3|110526.3|2
1610974500000|2021-01-18 12:55:00|110728.7|110528.7|110728.7|110528.7|110736.9|110536.9|110728.7|110528.7|3
1610974800000|2021-01-18 13:00:00|110741|110541|110745.2|110545.2|110747|110547|110741|110541|12
1610975400000|2021-01-18 13:10:00|110741.6|110541.6|110743.9|110543.9|110743.9|110543.9|110741.6|110541.6|2
1610975700000|2021-01-18 13:15:00|110725.1|110525.1|110728.8|110528.8|110728.8|110528.8|110725.1|110525.1|3
1610976300000|2021-01-18 13:25:00|110724.5|110524.5|110720|110520|110724.5|110524.5|110720|110520|5
1610976600000|2021-01-18 13:30:00|110715.2|110515.2|110715|110515|110720|110520|110715|110515|4
1610976900000|2021-01-18 13:35:00|110714.5|110514.5|110700.1|110500.1|110714.5|110514.5|110700.1|110500.1|13
1610977500000|2021-01-18 13:45:00|110701.3|110501.3|110666.5|110466.5|110701.3|110525|110624.5|110453|25
1610977800000|2021-01-18 13:50:00|110665|110465|110660|110460|110679|110479|110660|110460|13
1610978100000|2021-01-18 13:55:00|110661.5|110461.5|110626.3|110426.3|110672.5|110472.5|110626.3|110426.3|27
1610978400000|2021-01-18 14:00:00|110625.9|110425.9|110598|110398|110630|110430|110581|110381|23
1610979300000|2021-01-18 14:15:00|110603|110403|110602.5|110402.5|110603|110403|110602.5|110402.5|2
1610979600000|2021-01-18 14:20:00|110601|110401|110602.5|110402.5|110602.5|110402.5|110600.5|110400.5|3
1610979900000|2021-01-18 14:25:00|110599|110399|110592.5|110392.5|110599|110399|110592.5|110392.5|2
1610980200000|2021-01-18 14:30:00|110586.3|110386.3|110588.5|110388.5|110592.5|110392.5|110583.5|110383.5|8
1610980500000|2021-01-18 14:35:00|110586|110386|110574|110374|110586|110386|110574|110374|7
1610980800000|2021-01-18 14:40:00|110575|110375|110574.5|110374.5|110576|110376|110574|110374|4
1610981100000|2021-01-18 14:45:00|110574|110374|110574|110374|110574|110374|110574|110374|1
1610981400000|2021-01-18 14:50:00|110553.5|110353.5|110555.2|110355.2|110556|110356|110553.5|110353.5|4
1610981700000|2021-01-18 14:55:00|110555.3|110355.3|110556|110356|110556|110356|110555.3|110355.3|8
1610982000000|2021-01-18 15:00:00|110558.5|110358.5|110558.5|110358.5|110558.5|110358.5|110558.5|110358.5|1
1610982300000|2021-01-18 15:05:00|110556|110356|110534|110334|110556|110398|110491.5|110334|13
1610982600000|2021-01-18 15:10:00|110536.5|110336.5|110538.5|110338.5|110545.5|110388.5|110483.5|110335|11
1610982900000|2021-01-18 15:15:00|110536|110336|110578|110378|110578|110378|110533.5|110333.5|12
1610983200000|2021-01-18 15:20:00|110572.5|110372.5|110591|110391|110591|110391|110571.5|110371.5|6
1610983500000|2021-01-18 15:25:00|110572.5|110372.5|110591.5|110391.5|110600.5|110400.5|110572.5|110372.5|21
1610983800000|2021-01-18 15:30:00|110583.5|110383.5|110555.3|110355.3|110583.5|110416|110502.5|110355.3|10
1610984100000|2021-01-18 15:35:00|110555.4|110355.4|110558.5|110358.5|110558.5|110358.5|110555.4|110355.4|5
1610984700000|2021-01-18 15:45:00|110545.5|110345.5|110546|110346|110553|110353|110541.5|110341.5|13
1610985000000|2021-01-18 15:50:00|110546.5|110346.5|110553|110353|110553|110353|110546.5|110346.5|2
1610985300000|2021-01-18 15:55:00|110546|110346|110550|110350|110550|110350|110546|110346|2
1610985600000|2021-01-18 16:00:00|110546.5|110346.5|110535|110335|110548.3|110348.3|110529.1|110329.1|5
1610985900000|2021-01-18 16:05:00|110533|110333|110542.5|110342.5|110542.5|110342.5|110532|110332|4
1610986200000|2021-01-18 16:10:00|110540|110340|110537|110337|110540|110340|110537|110337|3
1610986500000|2021-01-18 16:15:00|110529.5|110329.5|110537.5|110337.5|110547.5|110347.5|110529.5|110329.5|5
1610986800000|2021-01-18 16:20:00|110540|110340|110540|110340|110555.5|110355.5|110531.5|110331.5|28
1610987100000|2021-01-18 16:25:00|110553.5|110353.5|110561.5|110361.5|110566|110366|110553.5|110353.5|8
1610987400000|2021-01-18 16:30:00|110550.5|110350.5|110550.5|110350.5|110550.5|110350.5|110550.5|110350.5|1
1610988000000|2021-01-18 16:40:00|110552.5|110352.5|110605.1|110405.1|110605.1|110405.1|110552.5|110352.5|10
1610988300000|2021-01-18 16:45:00|110604.5|110404.5|110603|110403|110604.5|110404.5|110603|110403|2
1610988600000|2021-01-18 16:50:00|110602|110402|110562|110362|110602|110402|110562|110362|4
1610988900000|2021-01-18 16:55:00|110561.5|110361.5|110560.5|110360.5|110561.5|110361.5|110560.5|110360.5|3
1610989200000|2021-01-18 17:00:00|110561.5|110361.5|110573|110373|110573.5|110373.5|110544.5|110344.5|7
1610989500000|2021-01-18 17:05:00|110572.5|110372.5|110572.5|110372.5|110572.5|110372.5|110572.5|110372.5|1
1610989800000|2021-01-18 17:10:00|110582|110382|110602|110402|110604|110404|110582|110382|5
1610990100000|2021-01-18 17:15:00|110604|110404|110593|110393|110604|110404|110557.5|110357.5|17
1610990700000|2021-01-18 17:25:00|110602|110402|110604.5|110404.5|110606.5|110406.5|110602|110402|3
1610991000000|2021-01-18 17:30:00|110606|110406|110611.9|110411.9|110616.9|110416.9|110577.5|110377.5|9
1610992500000|2021-01-18 17:55:00|110577.5|110377.5|110577.5|110377.5|110577.5|110377.5|110577.5|110377.5|1
1610992800000|2021-01-18 18:00:00|110611.9|110411.9|110611.9|110411.9|110611.9|110411.9|110611.9|110411.9|1
1610993100000|2021-01-18 18:05:00|110581.5|110381.5|110578|110378|110581.5|110381.5|110564.5|110364.5|8
1610995800000|2021-01-18 18:50:00|110580.5|110380.5|110580.5|110380.5|110580.5|110380.5|110580.5|110380.5|1
1610996700000|2021-01-18 19:05:00|110574.5|110374.5|110574.5|110374.5|110574.5|110374.5|110574.5|110374.5|1
1610997300000|2021-01-18 19:15:00|110580.5|110380.5|110574.5|110374.5|110580.5|110380.5|110574.5|110374.5|2
1610997600000|2021-01-18 19:20:00|110580.5|110380.5|110580.5|110380.5|110580.5|110380.5|110580.5|110380.5|1
1610998800000|2021-01-18 19:40:00|110574.5|110374.5|110590.3|110390.3|110590.3|110390.3|110563.8|110363.8|4
1611000000000|2021-01-18 20:00:00|110590.9|110390.9|110586.6|110386.6|110590.9|110390.9|110586.6|110386.6|3
1611000300000|2021-01-18 20:05:00|110565.2|110365.2|110586.6|110386.6|110587.6|110387.6|110565.2|110365.2|4
1611001200000|2021-01-18 20:20:00|110586.7|110386.7|110584.2|110384.2|110586.7|110386.7|110559.7|110359.7|6
1611001500000|2021-01-18 20:25:00|110586.7|110386.7|110586.7|110386.7|110586.7|110386.7|110586.7|110386.7|1
1611002100000|2021-01-18 20:35:00|110584.2|110384.2|110584.2|110384.2|110584.2|110384.2|110584.2|110384.2|1
1611002700000|2021-01-18 20:45:00|110586.7|110386.7|110586.7|110386.7|110586.7|110386.7|110586.7|110386.7|1
1611003300000|2021-01-18 20:55:00|110584.2|110384.2|110581.7|110381.7|110584.2|110384.2|110581.7|110381.7|2
1611018000000|2021-01-19 01:00:00|110290|110090|110260.5|110060.5|110290.5|110141|110195.5|110060.3|57
1611018300000|2021-01-19 01:05:00|110210.5|110110.5|110220.5|110120.5|110290.5|110140.5|110205|110070|55
1611018600000|2021-01-19 01:10:00|110230.5|110130.5|110241.5|110141.5|110285.3|110153.5|110205|110080|98
1611018900000|2021-01-19 01:15:00|110241.8|110141.8|110226.5|110026.5|110244.5|110144.5|110144.5|110025|217
1611019200000|2021-01-19 01:20:00|110226.8|110026.8|110185|110085|110248.8|110107.5|110166|110014.5|109
1611019500000|2021-01-19 01:25:00|110230.8|110030.8|110195.5|110095.5|110270.8|110120.5|110152.8|110007.8|133
1611019800000|2021-01-19 01:30:00|110198.8|110098.8|110135.5|110035.5|110231.8|110100.5|110113.8|109973.3|118
1611020100000|2021-01-19 01:35:00|110137.5|110037.5|110154|110054|110154|110054|110115|110015|89
1611020400000|2021-01-19 01:40:00|110157.5|110057.5|110255|110055|110260.5|110120|110154|110039|137
1611020700000|2021-01-19 01:45:00|110260|110060|110240|110140|110315|110165|110210|110055|85
1611021000000|2021-01-19 01:50:00|110245|110145|110187|110087|110283.5|110150|110174.5|110074.5|64
1611021300000|2021-01-19 01:55:00|110190|110090|110197|110097|110244.5|110097|110155.5|110044.5|45
1611021600000|2021-01-19 02:00:00|110193.5|110093.5|110243|110043|110243.5|110108.5|110175|110043|46
1611021900000|2021-01-19 02:05:00|110186.5|110086.5|110210.5|110110.5|110272.5|110120.5|110175.5|110071.5|59
1611022200000|2021-01-19 02:10:00|110210|110110|110210|110110|110250.5|110150.5|110210|110110|47
1611022500000|2021-01-19 02:15:00|110205|110105|110154|110054|110243.5|110105|110154|110040|33
1611022800000|2021-01-19 02:20:00|110151|110051|110153.5|110053.5|110163|110063|110150.1|110050.1|43
1611023100000|2021-01-19 02:25:00|110155|110055|110147.5|110047.5|110202.5|110063|110122.7|109972|81
1611023400000|2021-01-19 02:30:00|110147|110047|110136.5|110036.5|110202.5|110074|110136.5|110000.5|65
1611023700000|2021-01-19 02:35:00|110133.1|110033.1|110173|110073|110205|110073|110127|109983.5|61
1611024000000|2021-01-19 02:40:00|110172|110072|110127|110027|110195|110072|110117|109985.9|70
1611024300000|2021-01-19 02:45:00|110123.5|110023.5|110113.5|110013.5|110175|110032.3|110103|109964|82
1611024600000|2021-01-19 02:50:00|110114|110014|110128.5|110028.5|110176|110044.5|110108|109974|79
1611024900000|2021-01-19 02:55:00|110130|110030|110115|110015|110180|110030|110110|109970|51
1611025200000|2021-01-19 03:00:00|110124.5|110024.5|110202.3|110102.3|110202.3|110102.3|110124.5|109976|62
1611025500000|2021-01-19 03:05:00|110206|110106|110154.5|110054.5|110209.5|110109.5|110148.1|110048.1|83
1611025800000|2021-01-19 03:10:00|110160|110060|110142|110042|110195.5|110064.5|110140.5|109986.5|38
1611026100000|2021-01-19 03:15:00|110142.5|110042.5|110205|110005|110225|110072.5|110132|109985|42
1611026400000|2021-01-19 03:20:00|110205.5|110005.5|110116.5|110016.5|110206|110062.5|110114.6|109985.5|67
1611026700000|2021-01-19 03:25:00|110116.4|110016.4|110123.6|110023.6|110128.5|110028.5|110093.5|109993.5|48
1611027000000|2021-01-19 03:30:00|110125|110025|110120|110020|110125|110025|110104|110004|48
1611027300000|2021-01-19 03:35:00|110125|110025|110110|110010|110125|110025|110110|110010|13
1611027600000|2021-01-19 03:40:00|110109.5|110009.5|110135|110035|110202|110058|110100|109983|56
1611027900000|2021-01-19 03:45:00|110130|110030|110140|110040|110155|110055|110130|110030|26
1611028200000|2021-01-19 03:50:00|110183.5|109983.5|110130|110030|110184.5|110039|110128.5|109974|45
1611028500000|2021-01-19 03:55:00|110123.5|110023.5|110155|110055|110156.4|110056.4|110120|110020|53
1611028800000|2021-01-19 04:00:00|110153|110053|110150|110050|110155|110055|110150|110050|5
1611029100000|2021-01-19 04:05:00|110155|110055|110175|110075|110194.5|110075|110139|109985.5|41
1611029400000|2021-01-19 04:10:00|110176|110076|110150|110050|110178|110078|110148.5|110048.5|37
1611029700000|2021-01-19 04:15:00|110150.5|110050.5|110209|110109|110220|110120|110150.5|110050.5|58
1611030000000|2021-01-19 04:20:00|110208.5|110108.5|110180.5|110080.5|110241.5|110109|110175|110041|40
1611030300000|2021-01-19 04:25:00|110234|110034|110246.5|110046.5|110250|110091.5|110174.5|110030|29
1611030600000|2021-01-19 04:30:00|110245|110045|110215|110015|110245|110090|110155|110011|42
1611030900000|2021-01-19 04:35:00|110214.5|110014.5|110170|110070|110224|110080|110165.5|110010|29
1611031200000|2021-01-19 04:40:00|110180|110080|110190|110090|110230|110090|110162.8|110030|43
1611031500000|2021-01-19 04:45:00|110185|110085|110180|110080|110255.5|110100|110180|110040|48
1611031800000|2021-01-19 04:50:00|110175.5|110075.5|110190|110090|110240|110090|110175|110030|33
1611032100000|2021-01-19 04:55:00|110185|110085|110180.9|110080.9|110185|110085|110173.6|110073.6|21
1611032400000|2021-01-19 05:00:00|110181.4|110081.4|110215|110115|110261|110115|110177.3|110050|64
1611032700000|2021-01-19 05:05:00|110224|110124|110230|110130|110280|110131|110210|110074|33
1611033000000|2021-01-19 05:10:00|110229|110129|110205|110105|110229|110129|110190|110090|29
1611033300000|2021-01-19 05:15:00|110200|110100|110190|110090|110205|110105|110190|110090|30
1611033600000|2021-01-19 05:20:00|110180|110080|110200|110100|110245|110106.5|110160.5|110011|58
1611033900000|2021-01-19 05:25:00|110206.5|110106.5|110246.5|110146.5|110246.5|110146.5|110188.5|110088.5|62
1611034200000|2021-01-19 05:30:00|110248.5|110148.5|110314.5|110214.5|110376.5|110236.5|110248.5|110148.5|124
1611034500000|2021-01-19 05:35:00|110324.5|110224.5|110435.5|110235.5|110446|110292.5|110298|110198|135
1611034800000|2021-01-19 05:40:00|110435|110235|110435.8|110335.8|110509|110354.8|110365.5|110215|156
1611035100000|2021-01-19 05:45:00|110436.8|110336.8|110443|110343|110515|110381.5|110430.5|110281.5|156
1611035400000|2021-01-19 05:50:00|110447.5|110347.5|110410|110310|110510|110362.5|110400|110246.5|100
1611035700000|2021-01-19 05:55:00|110415|110315|110406.5|110306.5|110447|110316|110373.9|110244.2|75
1611036000000|2021-01-19 06:00:00|110403.5|110303.5|110410|110310|110505|110351.5|110393.5|110260|123
1611036300000|2021-01-19 06:05:00|110455|110255|110375|110275|110458.8|110310|110375|110230|88
1611036600000|2021-01-19 06:10:00|110372|110272|110365|110265|110450.5|110310.5|110365|110234|66
1611036900000|2021-01-19 06:15:00|110370.2|110270.2|110360|110260|110425|110280.5|110346.8|110194.5|75
1611037200000|2021-01-19 06:20:00|110415|110215|110340|110240|110450|110293|110340|110195.5|89
1611037500000|2021-01-19 06:25:00|110330|110230|110345|110245|110352.8|110252.8|110325|110225|78
1611037800000|2021-01-19 06:30:00|110349|110249|110365.5|110265.5|110425|110275.5|110344.8|110215|45
1611038100000|2021-01-19 06:35:00|110419.5|110219.5|110375|110275|110422.5|110287.4|110373.6|110218.5|20
1611038400000|2021-01-19 06:40:00|110373.1|110273.1|110395.5|110295.5|110395.5|110295.5|110360|110260|22
1611038700000|2021-01-19 06:45:00|110391|110291|110415|110315|110423|110323|110387.3|110287.3|14
1611039000000|2021-01-19 06:50:00|110458.3|110258.3|110460|110260|110460.5|110315.5|110394|110255|15
1611039300000|2021-01-19 06:55:00|110455|110255|110445.5|110245.5|110465|110315|110393|110224.5|43
1611039600000|2021-01-19 07:00:00|110440.5|110240.5|110456|110256|110456|110315|110385.5|110220|34
1611039900000|2021-01-19 07:05:00|110456.5|110256.5|110535.5|110335.5|110545.5|110345.5|110456.5|110256.5|32
1611040200000|2021-01-19 07:10:00|110535|110335|110520|110320|110536|110368|110445.8|110305|55
1611040500000|2021-01-19 07:15:00|110520.5|110320.5|110485|110385|110535.5|110385.5|110485|110320.5|8
1611040800000|2021-01-19 07:20:00|110502.5|110402.5|110590|110390|110598.5|110445|110502.5|110355.3|60
1611041100000|2021-01-19 07:25:00|110550|110450|110630|110430|110630.5|110494.4|110535|110390|54
1611041400000|2021-01-19 07:30:00|110625.5|110425.5|110636|110436|110636|110486|110564.3|110425.5|23
1611041700000|2021-01-19 07:35:00|110632|110432|110503.8|110403.8|110632|110471.5|110496.7|110375.5|74
1611042000000|2021-01-19 07:40:00|110503|110403|110505|110405|110560.5|110420|110482.6|110331.5|44
1611042300000|2021-01-19 07:45:00|110549.3|110349.3|110456|110356|110550|110395.5|110438.9|110294.5|47
1611042600000|2021-01-19 07:50:00|110457|110357|110447.5|110347.5|110490|110357|110432|110284|24
1611042900000|2021-01-19 07:55:00|110444.5|110344.5|110535.5|110335.5|110550|110390.5|110441.6|110330|29
1611043200000|2021-01-19 08:00:00|110475.5|110375.5|110445|110345|110520.5|110380.5|110444.5|110310|35
1611043500000|2021-01-19 08:05:00|110444.5|110344.5|110460|110360|110509|110360|110415|110304|68
1611043800000|2021-01-19 08:10:00|110457|110357|110465|110365|110510|110370|110433.3|110305|54
1611044100000|2021-01-19 08:15:00|110460|110360|110478.6|110378.6|110480.5|110380.5|110435.3|110335.3|26
1611044400000|2021-01-19 08:20:00|110477.8|110377.8|110420|110320|110530|110380|110410.5|110255|47
1611044700000|2021-01-19 08:25:00|110420.5|110320.5|110405|110305|110465|110325.5|110395|110259.9|24
1611045000000|2021-01-19 08:30:00|110408.5|110308.5|110454|110254|110454|110324.6|110404|110254|36
1611045300000|2021-01-19 08:35:00|110460|110260|110445|110345|110470|110345|110405|110255|24
1611045600000|2021-01-19 08:40:00|110440|110340|110410|110310|110490|110340|110410|110285|16
1611045900000|2021-01-19 08:45:00|110415|110315|110396|110296|110415|110315|110395|110295|17
1611046200000|2021-01-19 08:50:00|110395.5|110295.5|110418.8|110318.8|110435.8|110335.8|110395.5|110295.5|37
1611046500000|2021-01-19 08:55:00|110416.3|110316.3|110479|110279|110490.3|110338.8|110416.3|110279|29
1611046800000|2021-01-19 09:00:00|110474|110274|110420|110320|110501.1|110359.1|110420|110274|41
1611047100000|2021-01-19 09:05:00|110430|110330|110420|110320|110516.1|110351.3|110420|110285|29
1611047400000|2021-01-19 09:10:00|110422.4|110322.4|110430|110330|110435|110335|110420|110320|10
1611047700000|2021-01-19 09:15:00|110445|110345|110395.5|110295.5|110445|110345|110395.5|110295.5|33
1611048000000|2021-01-19 09:20:00|110395|110295|110370|110170|110447|110295|110361|110161|49
1611048300000|2021-01-19 09:25:00|110369|110169|110384.5|110184.5|110393|110236.5|110332.5|110154.5|62
1611048600000|2021-01-19 09:30:00|110390.5|110190.5|110349|110249|110425|110249|110343|110185|38
1611048900000|2021-01-19 09:35:00|110359|110259|110395.5|110195.5|110421.5|110259|110359|110195.5|17
1611049200000|2021-01-19 09:40:00|110388|110188|110348|110148|110388|110188|110344|110144|25
1611049500000|2021-01-19 09:45:00|110348.5|110148.5|110370|110170|110371|110195|110295|110134|24
1611049800000|2021-01-19 09:50:00|110360|110160|110343.5|110143.5|110360|110192.5|110289.5|110137|19
1611050100000|2021-01-19 09:55:00|110343|110143|110325|110125|110345|110181.9|110253.5|110101|45
1611050400000|2021-01-19 10:00:00|110330|110130|110261.6|110061.6|110330|110145.8|110240|110060.5|50
1611050700000|2021-01-19 10:05:00|110262.1|110062.1|110265|110065|110275.1|110075.1|110262.1|110062.1|12
1611051000000|2021-01-19 10:10:00|110266.3|110066.3|110230|110030|110269.2|110101.3|110201.3|110021.7|20
1611051300000|2021-01-19 10:15:00|110220|110020|110282|110082|110299|110099|110186.5|110020|51
1611051600000|2021-01-19 10:20:00|110282.5|110082.5|110265.1|110065.1|110285.5|110085.5|110265.1|110065.1|25
1611051900000|2021-01-19 10:25:00|110275|110075|110267.3|110067.3|110285|110085|110267.3|110067.3|10
1611052200000|2021-01-19 10:30:00|110281.8|110081.8|110285|110085|110285|110085|110280|110080|4
1611052500000|2021-01-19 10:35:00|110283.7|110083.7|110283.7|110083.7|110283.7|110083.7|110280|110080|3
1611052800000|2021-01-19 10:40:00|110243.5|110143.5|110302.1|110102.1|110320|110153.8|110243.5|110093.8|16
1611053100000|2021-01-19 10:45:00|110301.6|110101.6|110330|110130|110330|110176.3|110270.8|110101.1|18
1611053400000|2021-01-19 10:50:00|110331.3|110131.3|110330|110130|110331.3|110131.3|110305|110105|13
1611053700000|2021-01-19 10:55:00|110335|110135|110301|110101|110335|110135|110301|110101|8
1611054000000|2021-01-19 11:00:00|110300.5|110100.5|110300|110100|110313.3|110113.3|110300|110100|8
1611054300000|2021-01-19 11:05:00|110320|110120|110305|110105|110322.1|110122.1|110300.3|110100.3|8
1611054600000|2021-01-19 11:10:00|110290|110090|110319.4|110119.4|110319.4|110119.4|110288.4|110088.4|12
1611054900000|2021-01-19 11:15:00|110320|110120|110326.2|110126.2|110326.2|110171.1|110259.3|110107.5|13
1611055200000|2021-01-19 11:20:00|110310|110110|110310|110110|110315|110155.5|110255.5|110085|22
1611055800000|2021-01-19 11:30:00|110315|110115|110315|110115|110320|110120|110315|110115|6
1611056100000|2021-01-19 11:35:00|110320|110120|110325|110125|110335|110135|110320|110120|5
1611056400000|2021-01-19 11:40:00|110307.5|110107.5|110320|110120|110320|110162|110262|110107.5|6
1611056700000|2021-01-19 11:45:00|110325|110125|110315|110115|110325|110125|110315|110115|7
1611057000000|2021-01-19 11:50:00|110250|110150|110305|110105|110310|110152.5|110250|110096.3|20
1611057600000|2021-01-19 12:00:00|110297.5|110097.5|110320|110120|110320|110120|110295|110095|10
1611057900000|2021-01-19 12:05:00|110325|110125|110325|110125|110325|110125|110325|110125|1
1611059100000|2021-01-19 12:25:00|110331.2|110131.2|110330|110130|110331.2|110131.2|110330|110130|2
1611059400000|2021-01-19 12:30:00|110325|110125|110345|110145|110363|110163|110325|110125|20
1611060000000|2021-01-19 12:40:00|110339.9|110139.9|110375|110175|110376|110217.7|110305.9|110138.9|25
1611060300000|2021-01-19 12:45:00|110369|110169|110365|110165|110385.5|110185.5|110365|110165|17
1611060600000|2021-01-19 12:50:00|110366.4|110166.4|110340.9|110140.9|110366.4|110166.4|110336.9|110136.9|24
1611060900000|2021-01-19 12:55:00|110329.4|110129.4|110329.4|110129.4|110331.9|110131.9|110325|110125|6
1611061200000|2021-01-19 13:00:00|110332.9|110132.9|110352|110152|110355.1|110188.8|110288.7|110132.9|25
1611061500000|2021-01-19 13:05:00|110350|110150|110352.8|110152.8|110390|110232.3|110332.3|110150|30
1611061800000|2021-01-19 13:10:00|110352.3|110152.3|110333.9|110133.9|110352.3|110152.3|110333.9|110133.9|10
1611062100000|2021-01-19 13:15:00|110334.9|110134.9|110345|110145|110345|110145|110334.9|110134.9|4
1611062400000|2021-01-19 13:20:00|110338.9|110138.9|110339.9|110139.9|110339.9|110139.9|110338.9|110138.9|2
1611062700000|2021-01-19 13:25:00|110335|110135|110345|110145|110355|110187.2|110282.7|110126.4|23
1611063000000|2021-01-19 13:30:00|110340|110140|110340|110140|110340|110140|110335|110135|5
1611063300000|2021-01-19 13:35:00|110336.2|110136.2|110340|110140|110340|110171.5|110267.5|110120.8|18
1611063600000|2021-01-19 13:40:00|110335|110135|110325|110125|110335|110135|110325|110125|4
1611063900000|2021-01-19 13:45:00|110330|110130|110320|110120|110330|110170|110270|110116.5|16
1611064200000|2021-01-19 13:50:00|110321.2|110121.2|110340|110140|110345|110145|110320|110120|17
1611064500000|2021-01-19 13:55:00|110335.3|110135.3|110330|110130|110340|110185.5|110274.5|110130|25
1611064800000|2021-01-19 14:00:00|110335|110135|110340|110140|110340|110186.5|110286.5|110120|16
1611065100000|2021-01-19 14:05:00|110337|110137|110335.5|110135.5|110337|110137|110335|110135|5
1611065400000|2021-01-19 14:10:00|110335|110135|110338.5|110138.5|110350|110192.3|110285.7|110127.5|25
1611065700000|2021-01-19 14:15:00|110334|110134|110310|110110|110334|110148.5|110248.5|110092.5|45
1611066000000|2021-01-19 14:20:00|110305|110105|110305|110105|110305|110143.5|110239|110102.8|5
1611066300000|2021-01-19 14:25:00|110315|110115|110320|110120|110320|110120|110315|110115|2
1611066600000|2021-01-19 14:30:00|110330|110130|110350|110150|110350|110150|110330|110130|9
1611066900000|2021-01-19 14:35:00|110353.5|110153.5|110359|110159|110360|110160|110351|110151|13
1611067200000|2021-01-19 14:40:00|110361.5|110161.5|110360|110160|110372|110172|110355|110155|18
1611067500000|2021-01-19 14:45:00|110355|110155|110335.8|110235.8|110375|110235.8|110324|110155|10
1611067800000|2021-01-19 14:50:00|110334.5|110234.5|110380.5|110180.5|110405|110253|110327.5|110174|61
1611068100000|2021-01-19 14:55:00|110380|110180|110352.5|110152.5|110380|110180|110352.5|110152.5|18
1611068400000|2021-01-19 15:00:00|110352|110152|110365|110165|110393.5|110225.7|110325.7|110151|21
1611068700000|2021-01-19 15:05:00|110351.5|110151.5|110351.5|110151.5|110358.5|110158.5|110348|110148|31
1611069000000|2021-01-19 15:10:00|110352|110152|110356.5|110156.5|110359|110159|110350|110150|29
1611069300000|2021-01-19 15:15:00|110359|110159|110362.5|110162.5|110404|110256|110315.5|110159|46
1611069600000|2021-01-19 15:20:00|110364|110164|110357|110157|110366|110166|110351|110151|14
1611069900000|2021-01-19 15:25:00|110359|110159|110381|110181|110385|110224|110319|110159|22
1611070200000|2021-01-19 15:30:00|110380|110180|110365|110165|110380|110180|110337|110137|33
1611070500000|2021-01-19 15:35:00|110360|110160|110318|110118|110360|110179.1|110279.1|110110|28
1611070800000|2021-01-19 15:40:00|110254.5|110154.5|110294.6|110094.6|110318|110161.7|110249.5|110092.8|45
1611071100000|2021-01-19 15:45:00|110288|110088|110258.1|110058.1|110288|110116.6|110195.6|110034.5|35
1611071400000|2021-01-19 15:50:00|110247|110047|110274.6|110074.6|110274.6|110074.6|110243.1|110043.1|19
1611071700000|2021-01-19 15:55:00|110276|110076|110315.1|110115.1|110329|110167.6|110223.5|110053|61
1611072000000|2021-01-19 16:00:00|110318|110118|110317.6|110117.6|110335.1|110173.1|110267.1|110114.1|21
1611072300000|2021-01-19 16:05:00|110260.1|110160.1|110260.1|110060.1|110279|110160.6|110216.6|110060.1|14
1611072600000|2021-01-19 16:10:00|110260.6|110060.6|110259.1|110159.1|110291.6|110159.1|110258.1|110060.6|9
1611072900000|2021-01-19 16:15:00|110311.6|110111.6|110342.6|110142.6|110344.7|110187|110275|110111.6|38
1611073200000|2021-01-19 16:20:00|110343.1|110143.1|110344.1|110144.1|110355|110155|110343.1|110143.1|11
1611073500000|2021-01-19 16:25:00|110338.1|110138.1|110383.6|110183.6|110390.1|110229.2|110323.9|110135|44
1611073800000|2021-01-19 16:30:00|110389.6|110189.6|110405|110205|110405.1|110205.1|110387.1|110187.1|8
1611074100000|2021-01-19 16:35:00|110411.1|110211.1|110386.6|110186.6|110411.1|110247.1|110347.1|110174|11
1611074400000|2021-01-19 16:40:00|110390|110190|110385|110185|110395|110195|110385|110185|4
1611074700000|2021-01-19 16:45:00|110380|110180|110380|110180|110380|110180|110380|110180|1
1611075000000|2021-01-19 16:50:00|110366.6|110166.6|110335|110135|110366.6|110166.6|110335|110135|8
1611075600000|2021-01-19 17:00:00|110335.5|110135.5|110345.1|110145.1|110345.6|110145.6|110335.5|110135.5|15
1611075900000|2021-01-19 17:05:00|110365|110165|110370.5|110170.5|110370.5|110170.5|110360.6|110160.6|16
1611076200000|2021-01-19 17:10:00|110380.5|110180.5|110375|110175|110380.5|110180.5|110375|110175|2
1611076500000|2021-01-19 17:15:00|110367.5|110167.5|110365.5|110165.5|110367.5|110167.5|110365.5|110165.5|2
1611076800000|2021-01-19 17:20:00|110375.5|110175.5|110400|110200|110405|110239.4|110339.4|110175.5|6
1611077100000|2021-01-19 17:25:00|110400.5|110200.5|110415|110215|110416.9|110275.7|110374.4|110200.5|8
1611077400000|2021-01-19 17:30:00|110419.2|110219.2|110391|110191|110419.2|110219.2|110391|110191|5
1611077700000|2021-01-19 17:35:00|110390.5|110190.5|110370.5|110170.5|110390.5|110190.5|110369.7|110169.7|5
1611078000000|2021-01-19 17:40:00|110363.5|110163.5|110344.5|110144.5|110363.5|110163.5|110338|110138|20
1611078300000|2021-01-19 17:45:00|110344|110144|110293.3|110093.3|110345.6|110145.6|110293.3|110093.3|21
1611078600000|2021-01-19 17:50:00|110301.4|110101.4|110300.5|110100.5|110320|110120|110281.8|110081.8|32
1611078900000|2021-01-19 17:55:00|110302.3|110102.3|110305.5|110105.5|110305.5|110105.5|110302.3|110102.3|2
1611079200000|2021-01-19 18:00:00|110303.9|110103.9|110275|110075|110303.9|110103.9|110275|110075|7
1611079500000|2021-01-19 18:05:00|110280|110080|110287.5|110087.5|110288|110088|110280|110080|3
1611079800000|2021-01-19 18:10:00|110287|110087|110305.5|110105.5|110305.5|110105.5|110285.5|110085.5|6
1611080400000|2021-01-19 18:20:00|110327|110127|110342|110142|110342|110142|110326|110126|30
1611080700000|2021-01-19 18:25:00|110346.5|110146.5|110358.5|110158.5|110358.5|110158.5|110346.5|110146.5|10
1611081000000|2021-01-19 18:30:00|110344.3|110144.3|110345.5|110145.5|110345.5|110145.5|110344.3|110144.3|2
1611081300000|2021-01-19 18:35:00|110335.6|110135.6|110335.5|110135.5|110345.5|110145.5|110333.8|110133.8|6
1611082800000|2021-01-19 19:00:00|110336|110136|110340.5|110140.5|110363.8|110163.8|110336|110136|19
1611083100000|2021-01-19 19:05:00|110339.5|110139.5|110355.5|110155.5|110356.3|110156.3|110338.5|110138.5|6
1611083400000|2021-01-19 19:10:00|110361.3|110161.3|110360.8|110160.8|110365.5|110165.5|110360.5|110160.5|4
1611084000000|2021-01-19 19:20:00|110370|110170|110365|110165|110370|110170|110365|110165|2
1611084300000|2021-01-19 19:25:00|110372.8|110172.8|110380|110180|110380|110225.3|110325.3|110172.8|4
1611084900000|2021-01-19 19:35:00|110382|110182|110384.5|110184.5|110384.5|110184.5|110382|110182|9
1611085200000|2021-01-19 19:40:00|110384|110184|110390.5|110190.5|110390.5|110190.5|110384|110184|13
1611085500000|2021-01-19 19:45:00|110404.8|110204.8|110390.5|110190.5|110404.8|110204.8|110390.5|110190.5|4
1611085800000|2021-01-19 19:50:00|110382.8|110182.8|110350.5|110150.5|110382.8|110182.8|110345.5|110145.5|9
1611086100000|2021-01-19 19:55:00|110345.5|110145.5|110360.5|110160.5|110360.5|110160.5|110345.5|110145.5|3
1611086400000|2021-01-19 20:00:00|110361|110161|110360.5|110160.5|110361|110161|110360.5|110160.5|2
1611086700000|2021-01-19 20:05:00|110365.5|110165.5|110385.5|110185.5|110391.8|110191.8|110365.5|110165.5|7
1611087000000|2021-01-19 20:10:00|110375.5|110175.5|110375.5|110175.5|110375.5|110175.5|110375.5|110175.5|1
1611087600000|2021-01-19 20:20:00|110370.5|110170.5|110385.5|110185.5|110385.5|110213|110313|110170.5|6
1611087900000|2021-01-19 20:25:00|110372.1|110172.1|110372.1|110172.1|110372.1|110172.1|110372.1|110172.1|1
1611088200000|2021-01-19 20:30:00|110372.5|110172.5|110372|110172|110397.5|110230.6|110326.6|110171.1|22
1611088500000|2021-01-19 20:35:00|110371.6|110171.6|110371.6|110171.6|110372|110172|110371.6|110171.6|3
1611088800000|2021-01-19 20:40:00|110374.1|110174.1|110370|110170|110374.1|110174.1|110370|110170|5
1611089100000|2021-01-19 20:45:00|110367.5|110167.5|110367.5|110167.5|110370|110170|110360.5|110160.5|6
1611089400000|2021-01-19 20:50:00|110363.5|110163.5|110360.5|110160.5|110363.5|110163.5|110360.5|110160.5|6
1611089700000|2021-01-19 20:55:00|110365.5|110165.5|110365.5|110165.5|110369.5|110169.5|110365.5|110165.5|11
1611104400000|2021-01-20 01:00:00|110095|109995|110070|109970|110134|109995|110060|109920|48
1611104700000|2021-01-20 01:05:00|110125|109925|110145|110045|110191|110045|110065|109920|92
1611105000000|2021-01-20 01:10:00|110145.5|110045.5|110190.5|110090.5|110241.3|110095|110144.7|109999.7|138
1611105300000|2021-01-20 01:15:00|110195.5|110095.5|110172|110072|110246.5|110095.5|110153|110020|90
1611105600000|2021-01-20 01:20:00|110177|110077|110230.5|110130.5|110295|110145|110177|110040|92
1611105900000|2021-01-20 01:25:00|110275.5|110075.5|110230.5|110130.5|110280.5|110135.5|110183|110030|92
1611106200000|2021-01-20 01:30:00|110225.5|110125.5|110220|110020|110270|110125.5|110164.7|110011|93
1611106500000|2021-01-20 01:35:00|110170|110070|110137.3|110037.3|110175|110075|110137.3|110037.3|46
1611106800000|2021-01-20 01:40:00|110135|110035|110130.5|110030.5|110189.5|110045.5|110095|109957|105
1611107100000|2021-01-20 01:45:00|110132.5|110032.5|110126|110026|110180|110046|110105|109970|60
1611107400000|2021-01-20 01:50:00|110127.3|110027.3|110127|110027|110180.5|110048.5|110093.5|109953|102
1611107700000|2021-01-20 01:55:00|110138|110038|110153|110053|110194|110056.9|110133|109994|46
1611108000000|2021-01-20 02:00:00|110147|110047|110146|110046|110187.5|110056|110116.5|109987|49
1611108300000|2021-01-20 02:05:00|110155.5|110055.5|110135|109935|110177|110055.5|110061.5|109910.5|105
1611108600000|2021-01-20 02:10:00|110131|109931|110051.5|109951.5|110136|109981.5|110040.5|109890.5|87
1611108900000|2021-01-20 02:15:00|110060.5|109960.5|110007.5|109907.5|110090|109975|110007.5|109866.5|76
1611109200000|2021-01-20 02:20:00|110008.5|109908.5|109980.1|109880.1|110079|109933.9|109980.1|109844|113
1611109500000|2021-01-20 02:25:00|109982.6|109882.6|109941|109841|110036.5|109883.1|109927.1|109785.5|152
1611109800000|2021-01-20 02:30:00|109942|109842|109936.5|109836.5|109972.5|109844.2|109887|109772.5|78
1611110100000|2021-01-20 02:35:00|109937.5|109837.5|109893.5|109793.5|109937.5|109837.5|109893.5|109793.5|85
1611110400000|2021-01-20 02:40:00|109892.6|109792.6|109970|109870|109976|109870|109892.6|109776|70
1611110700000|2021-01-20 02:45:00|109965|109865|109973.5|109773.5|110006.5|109880|109905.5|109760|89
1611111000000|2021-01-20 02:50:00|109973|109773|109920|109820|109990|109856.5|109920|109770|69
1611111300000|2021-01-20 02:55:00|109926.5|109826.5|109975|109875|110030|109880.5|109926.5|109785|108
1611111600000|2021-01-20 03:00:00|109973|109873|110020.5|109920.5|110076.5|109930|109950|109805|118
1611111900000|2021-01-20 03:05:00|110015.5|109915.5|110000|109900|110080|109930|109985|109845|90
1611112200000|2021-01-20 03:10:00|110046.5|109846.5|110020|109920|110076.5|109925|109985|109845.5|79
1611112500000|2021-01-20 03:15:00|110015|109915|110051|109951|110108|109955.4|109995|109856.5|92
1611112800000|2021-01-20 03:20:00|110053|109953|110052.5|109952.5|110130|109975|110041|109907|73
1611113100000|2021-01-20 03:25:00|110051.5|109951.5|110030.5|109930.5|110101|109951.5|110022|109877|71
1611113400000|2021-01-20 03:30:00|110030|109930|110065.5|109965.5|110108|109970.6|110030|109902|61
1611113700000|2021-01-20 03:35:00|110065|109965|110020|109920|110090|109965|110020|109885.5|80
1611114000000|2021-01-20 03:40:00|110015|109915|110055.5|109855.5|110060|109915|109994.5|109853|82
1611114300000|2021-01-20 03:45:00|110055|109855|110020|109920|110084.5|109930|109995|109854|33
1611114600000|2021-01-20 03:50:00|110019.5|109919.5|110045|109945|110080|109950|110019.5|109865|43
1611114900000|2021-01-20 03:55:00|110042|109942|110035|109935|110090|109942|110020|109880|61
1611115200000|2021-01-20 04:00:00|110040|109940|110062.5|109962.5|110109.5|109973|110040|109905|31
1611115500000|2021-01-20 04:05:00|110063|109963|110058|109958|110146.5|109992|110056.4|109916.5|78
1611115800000|2021-01-20 04:10:00|110057|109957|110063|109963|110119|109973|110047|109905.5|64
1611116100000|2021-01-20 04:15:00|110063.5|109963.5|110020|109920|110085|109977.1|110020|109880|74
1611116400000|2021-01-20 04:20:00|110022|109922|110036|109836|110076.5|109922|109990|109836|62
1611116700000|2021-01-20 04:25:00|110035.5|109835.5|109990|109890|110059.5|109914|109970|109827.5|47
1611117000000|2021-01-20 04:30:00|109994|109894|110000|109900|110060|109910|109990|109837|63
1611117300000|2021-01-20 04:35:00|109995|109895|109980|109880|110030|109895|109960|109810.5|58
1611117600000|2021-01-20 04:40:00|110026.5|109826.5|109970|109870|110030|109880|109970|109820|50
1611117900000|2021-01-20 04:45:00|109965|109865|109933.5|109833.5|109991|109865|109902.5|109763|64
1611118200000|2021-01-20 04:50:00|109927.5|109827.5|110023.5|109823.5|110030|109880|109917.5|109813|98
1611118500000|2021-01-20 04:55:00|110020|109820|109975|109875|110020|109890|109959|109804.5|69
1611118800000|2021-01-20 05:00:00|109977.4|109877.4|110030|109830|110036|109890|109975|109830|49
1611119100000|2021-01-20 05:05:00|109980|109880|109930|109830|110016|109880|109920|109770|43
1611119400000|2021-01-20 05:10:00|109929|109829|109960|109860|110000.5|109865|109929|109775|56
1611119700000|2021-01-20 05:15:00|109955|109855|109950|109850|110000|109855|109935|109795|51
1611120000000|2021-01-20 05:20:00|109995.5|109795.5|109950|109850|109995.5|109850|109935|109790|32
1611120300000|2021-01-20 05:25:00|109943.5|109843.5|109953|109853|109965|109865|109933.5|109833.5|69
1611120600000|2021-01-20 05:30:00|109955|109855|110020.5|109920.5|110051|109920.5|109955|109823.1|136
1611120900000|2021-01-20 05:35:00|110015|109915|110020.5|109920.5|110076|109940|110009|109856|70
1611121200000|2021-01-20 05:40:00|110020|109920|110010|109910|110020|109920|110005|109905|33
1611121500000|2021-01-20 05:45:00|110005|109905|109995|109895|110005|109905|109980|109880|37
1611121800000|2021-01-20 05:50:00|109990|109890|110033|109833|110037.5|109895|109970|109830|44
1611122100000|2021-01-20 05:55:00|110034|109834|110005|109905|110056|109914.5|109985|109834|73
1611122400000|2021-01-20 06:00:00|110010|109910|110065.3|109965.3|110130|109990.5|110005|109879|87
1611122700000|2021-01-20 06:05:00|110065|109965|110060|109960|110109|109966.6|110030|109880|65
1611123000000|2021-01-20 06:10:00|110065|109965|110209.5|110009.5|110249|110110|110065|109920|180
1611123300000|2021-01-20 06:15:00|110210|110010|110175|109975|110210.4|110055.2|110096.9|109954|148
1611123600000|2021-01-20 06:20:00|110179|109979|110135|110035|110210|110059.5|110130|109979|70
1611123900000|2021-01-20 06:25:00|110133|110033|110072|109972|110135|110035|110062.5|109919|90
1611124200000|2021-01-20 06:30:00|110060|109960|110053|109953|110090|109990|110044|109944|49
1611124500000|2021-01-20 06:35:00|110052|109952|110068|109868|110093.5|109952|109993|109825|59
1611124800000|2021-01-20 06:40:00|110075.5|109875.5|110010|109910|110084.5|109920.5|109995.6|109858|43
1611125100000|2021-01-20 06:45:00|110050|109850|110025|109925|110050|109932.3|110010|109850|32
1611125400000|2021-01-20 06:50:00|110027|109927|110110.5|109910.5|110120.5|109955.5|110027|109898|19
1611125700000|2021-01-20 06:55:00|110110|109910|110065.5|109865.5|110110|109955|110023|109856.5|26
1611126000000|2021-01-20 07:00:00|110075|109875|110020|109920|110075|109920|110000.5|109846|15
1611126300000|2021-01-20 07:05:00|110026.5|109926.5|110141|109941|110157.5|109973|110026.5|109926.5|41
1611126600000|2021-01-20 07:10:00|110066|109966|110095|109895|110149|109999|110056.5|109895|58
1611126900000|2021-01-20 07:15:00|110030|109930|110114|109914|110114|109950|110016.5|109867.5|20
1611127200000|2021-01-20 07:20:00|110114.5|109914.5|110158.5|109958.5|110183|110005|110080|109913.5|50
1611127500000|2021-01-20 07:25:00|110158|109958|110090|109990|110158|110004.4|110087|109923.5|31
1611127800000|2021-01-20 07:30:00|110086.8|109986.8|110084.4|109984.4|110141|109994.4|110020.1|109865|42
1611128100000|2021-01-20 07:35:00|110081.2|109981.2|110085|109985|110088|109988|110081.2|109981.2|24
1611128400000|2021-01-20 07:40:00|110100.5|110000.5|110125|110025|110184|110043|110100.5|109969|15
1611128700000|2021-01-20 07:45:00|110125.5|110025.5|110105.5|110005.5|110125.5|110025.5|110105.5|110005.5|9
1611129000000|2021-01-20 07:50:00|110105|110005|110130.5|109930.5|110146|110005|110105|109930.5|11
1611129300000|2021-01-20 07:55:00|110124|109924|110135|109935|110135|109948|110040|109890|20
1611129600000|2021-01-20 08:00:00|110094|109994|110100|110000|110165|110003.4|110094|109935.5|17
1611129900000|2021-01-20 08:05:00|110094.6|109994.6|110118|110018|110135.5|110018|110077.5|109932.5|37
1611130200000|2021-01-20 08:10:00|110185|109985|110162|109962|110201.5|110027|110127|109960|33
1611130500000|2021-01-20 08:15:00|110168|109968|110215|110015|110262.5|110062.5|110140|109968|49
1611130800000|2021-01-20 08:20:00|110214.5|110014.5|110208|110008|110256.5|110056.5|110203.5|110003.5|22
1611131100000|2021-01-20 08:25:00|110208.5|110008.5|110243|110043|110282.5|110129|110189|110008.5|40
1611131400000|2021-01-20 08:30:00|110243.5|110043.5|110270.5|110070.5|110285.1|110143.6|110193|110043|88
1611131700000|2021-01-20 08:35:00|110270|110070|110213|110013|110270|110085|110176|110013|36
1611132000000|2021-01-20 08:40:00|110210.5|110010.5|110185|109985|110210.5|110059|110130.5|109971|31
1611132300000|2021-01-20 08:45:00|110135|110035|110199|109999|110199|110035|110120|109965.5|22
1611132600000|2021-01-20 08:50:00|110168.5|110068.5|110165.5|110065.5|110175.5|110075.5|110164.8|110064.8|7
1611132900000|2021-01-20 08:55:00|110160.5|110060.5|110270.9|110070.9|110271.4|110114|110160.5|110036.5|25
1611133200000|2021-01-20 09:00:00|110273|110073|110252|110052|110278|110131|110210.3|110050.1|31
1611133500000|2021-01-20 09:05:00|110252.5|110052.5|110253|110153|110306.8|110153|110190|110052|58
1611133800000|2021-01-20 09:10:00|110252|110152|110334|110134|110334|110152|110247.1|110119.5|25
1611134100000|2021-01-20 09:15:00|110340|110140|110312.5|110112.5|110343|110143|110312.5|110112.5|21
1611134400000|2021-01-20 09:20:00|110323|110123|110342|110142|110345.5|110166.5|110260.2|110115|25
1611134700000|2021-01-20 09:25:00|110341|110141|110330.5|110130.5|110341|110141|110330.5|110130.5|6
1611135000000|2021-01-20 09:30:00|110302.7|110202.7|110345|110145|110375.5|110221|110301.7|110136.6|28
1611135300000|2021-01-20 09:35:00|110345.9|110145.9|110340.4|110140.4|110345.9|110145.9|110340.4|110140.4|7
1611135600000|2021-01-20 09:40:00|110342.9|110142.9|110310|110110|110342.9|110142.9|110310|110110|7
1611135900000|2021-01-20 09:45:00|110318.1|110118.1|110320|110120|110320|110120|110315|110115|5
1611136200000|2021-01-20 09:50:00|110275|110175|110275|110175|110320|110185|110263.5|110117.6|19
1611136500000|2021-01-20 09:55:00|110288|110188|110261|110161|110338|110188|110261|110111|14
1611136800000|2021-01-20 10:00:00|110251.8|110151.8|110205.3|110105.3|110273.5|110151.8|110205.3|110070|30
1611137100000|2021-01-20 10:05:00|110200.8|110100.8|110199.5|110099.5|110202.5|110102.5|110198.3|110098.3|11
1611137400000|2021-01-20 10:10:00|110200.5|110100.5|110274.3|110074.3|110274.3|110129.3|110183|110029.5|25
1611137700000|2021-01-20 10:15:00|110275.3|110075.3|110280.5|110080.5|110280.5|110080.5|110275.3|110075.3|5
1611138000000|2021-01-20 10:20:00|110230|110130|110325.5|110125.5|110338.8|110138.8|110230|110098.5|36
1611138300000|2021-01-20 10:25:00|110325|110125|110230.5|110130.5|110325|110165.3|110230.5|110085|10
1611138600000|2021-01-20 10:30:00|110230|110130|110270|110070|110270.5|110130|110230|110070|3
1611138900000|2021-01-20 10:35:00|110265.1|110065.1|110255|110055|110265.1|110065.1|110250|110050|4
1611139200000|2021-01-20 10:40:00|110259.8|110059.8|110270|110070|110270|110070|110255|110055|6
1611139500000|2021-01-20 10:45:00|110265|110065|110255|110055|110265|110065|110255|110055|7
1611139800000|2021-01-20 10:50:00|110250|110050|110250|110050|110250|110050|110250|110050|1
1611140100000|2021-01-20 10:55:00|110207.9|110107.9|110250|110050|110255|110110|110195|110045|8
1611140400000|2021-01-20 11:00:00|110195|110095|110200|110100|110210|110110|110195|110095|7
1611140700000|2021-01-20 11:05:00|110205|110105|110270|110070|110270|110105|110205|110070|2
1611141300000|2021-01-20 11:15:00|110276.8|110076.8|110300|110100|110315|110142.5|110240|110075.3|12
1611141600000|2021-01-20 11:20:00|110295.8|110095.8|110295.8|110095.8|110295.8|110095.8|110295.8|110095.8|1
1611141900000|2021-01-20 11:25:00|110290|110090|110290|110090|110290|110090|110285|110085|3
1611142200000|2021-01-20 11:30:00|110250|110150|110260|110160|110260|110160|110250|110150|2
1611142500000|2021-01-20 11:35:00|110300|110100|110300|110100|110300|110100|110300|110100|1
1611142800000|2021-01-20 11:40:00|110290|110090|110315|110115|110315|110115|110290|110090|3
1611143400000|2021-01-20 11:50:00|110326.7|110126.7|110330|110130|110330|110130|110326.7|110126.7|2
1611143700000|2021-01-20 11:55:00|110300|110100|110320|110120|110330|110130|110300|110100|19
1611144000000|2021-01-20 12:00:00|110310|110110|110310|110110|110330|110130|110310|110110|6
1611144300000|2021-01-20 12:05:00|110300|110100|110255|110155|110320|110155|110250|110100|10
1611144600000|2021-01-20 12:10:00|110260|110160|110260|110160|110320|110170|110260|110110|13
1611144900000|2021-01-20 12:15:00|110265|110165|110285|110185|110290|110190|110265|110165|14
1611145200000|2021-01-20 12:20:00|110290|110190|110330|110130|110330|110190|110285|110130|4
1611145500000|2021-01-20 12:25:00|110320|110120|110320|110120|110322.3|110122.3|110320|110120|6
1611146100000|2021-01-20 12:35:00|110310|110110|110261|110061|110310|110110|110250.5|110050.5|64
1611146400000|2021-01-20 12:40:00|110258|110058|110300|110100|110315.1|110115.1|110246|110046|25
1611146700000|2021-01-20 12:45:00|110281.7|110081.7|110330|110130|110330|110180.5|110267.7|110081.7|7
1611147000000|2021-01-20 12:50:00|110280|110180|110280|110180|110280|110180|110280|110180|1
1611147300000|2021-01-20 12:55:00|110275|110175|110275|110175|110275|110175|110275|110175|1
1611147900000|2021-01-20 13:05:00|110290|110190|110310|110110|110310|110190|110272.5|110072.5|44
1611148200000|2021-01-20 13:10:00|110310.5|110110.5|110310|110110|110310.5|110110.5|110300|110100|4
1611148500000|2021-01-20 13:15:00|110300.4|110100.4|110265.5|110065.5|110300.4|110100.4|110265|110065|8
1611148800000|2021-01-20 13:20:00|110265|110065|110265|110065|110265|110065|110265|110065|1
1611149100000|2021-01-20 13:25:00|110260|110060|110255|110055|110260|110060|110255|110055|2
1611149400000|2021-01-20 13:30:00|110259.5|110059.5|110259.5|110059.5|110259.5|110059.5|110258|110058|5
1611149700000|2021-01-20 13:35:00|110265|110065|110260|110060|110265|110065|110259|110059|5
1611150000000|2021-01-20 13:40:00|110255|110055|110255|110055|110255|110055|110255|110055|1
1611150300000|2021-01-20 13:45:00|110264|110064|110265|110065|110265|110065|110264|110064|3
1611150600000|2021-01-20 13:50:00|110255.1|110055.1|110184.5|110084.5|110255.1|110090|110180|110045|6
1611150900000|2021-01-20 13:55:00|110191.3|110091.3|110179.5|110079.5|110192.5|110092.5|110175|110075|12
1611151200000|2021-01-20 14:00:00|110178.5|110078.5|110176|110076|110179.5|110079.5|110165|110065|23
1611151500000|2021-01-20 14:05:00|110175|110075|110255|110055|110256|110095|110158.5|110054|15
1611151800000|2021-01-20 14:10:00|110254.5|110054.5|110246.5|110046.5|110258|110058|110240|110040|25
1611152100000|2021-01-20 14:15:00|110246|110046|110242|110042|110254.5|110054.5|110240|110040|10
1611152400000|2021-01-20 14:20:00|110245.5|110045.5|110286|110086|110302|110119.1|110208.3|110045.5|24
1611152700000|2021-01-20 14:25:00|110286.9|110086.9|110255|110055|110307.3|110107.3|110250|110050|51
1611153000000|2021-01-20 14:30:00|110260|110060|110220|110120|110270|110124|110210|110060|10
1611153300000|2021-01-20 14:35:00|110213|110113|110203|110103|110242|110113|110193.5|110034.5|14
1611153600000|2021-01-20 14:40:00|110184|110084|110169.5|110069.5|110223|110084|110166.3|110018|16
1611153900000|2021-01-20 14:45:00|110170.5|110070.5|110152.5|110052.5|110177|110077|110152.5|110052.5|26
1611154200000|2021-01-20 14:50:00|110153.5|110053.5|110293.5|110093.5|110296.5|110133.1|110128|110001.1|105
1611154500000|2021-01-20 14:55:00|110288|110088|110255|110055|110288|110123|110200|110041|57
1611154800000|2021-01-20 15:00:00|110255.5|110055.5|110205|110005|110255.5|110055.5|110197.8|109997.8|17
1611155100000|2021-01-20 15:05:00|110205.5|110005.5|110205|110005|110210.5|110010.5|110205|110005|4
1611155400000|2021-01-20 15:10:00|110208|110008|110215|110015|110225|110060|110155|109993.5|23
1611155700000|2021-01-20 15:15:00|110165|110065|110170|109970|110250.5|110089.5|110110.7|109960|59
1611156000000|2021-01-20 15:20:00|110179.8|109979.8|110163.5|109963.5|110190|109990|110161.5|109961.5|24
1611156300000|2021-01-20 15:25:00|110162|109962|110165|109965|110165.5|109965.5|110154|109954|22
1611156600000|2021-01-20 15:30:00|110150|109950|110135|109935|110155|110006|110090|109934|20
1611156900000|2021-01-20 15:35:00|110130|109930|110135|109935|110135|109935|110130|109930|2
1611157200000|2021-01-20 15:40:00|110082.3|109982.3|110075|109975|110082.3|109982.3|110075|109975|3
1611157500000|2021-01-20 15:45:00|110054.5|109954.5|110095.3|109895.3|110100|109965|110010.5|109864|24
1611157800000|2021-01-20 15:50:00|110095|109895|110053.5|109953.5|110145|109968.8|110053.5|109895|15
1611158100000|2021-01-20 15:55:00|110052.7|109952.7|110115|109915|110143|109994.6|110052.7|109890|54
1611158400000|2021-01-20 16:00:00|110120|109920|110125|109925|110180|110029|110053|109915|100
1611158700000|2021-01-20 16:05:00|110126|109926|110141|109941|110144|109944|110122|109922|28
1611159000000|2021-01-20 16:10:00|110143.5|109943.5|110142.5|109942.5|110190.6|110038.5|110105|109942.5|56
1611159300000|2021-01-20 16:15:00|110143|109943|110159.5|109959.5|110164.5|109964.5|110141|109941|25
1611159600000|2021-01-20 16:20:00|110158.5|109958.5|110160|109960|110170.5|109970.5|110158.5|109958.5|7
1611159900000|2021-01-20 16:25:00|110161|109961|110155|109955|110170|109970|110155|109955|4
1611160200000|2021-01-20 16:30:00|110170|109970|110216.3|110016.3|110220.3|110041.8|110141.8|109970|36
1611160500000|2021-01-20 16:35:00|110217.3|110017.3|110200|110000|110234.3|110034.3|110188.8|109988.8|27
1611160800000|2021-01-20 16:40:00|110195|109995|110185|109985|110195|109995|110185|109985|4
1611161100000|2021-01-20 16:45:00|110124.5|110024.5|110140.5|109940.5|110150.5|110026|110124.3|109940.5|9
1611161400000|2021-01-20 16:50:00|110140|109940|110075|109975|110161|109979.6|110058.8|109915|20
1611162000000|2021-01-20 17:00:00|110120.5|109920.5|110125|109925|110125|109925|110120.5|109920.5|2
1611162300000|2021-01-20 17:05:00|110078|109978|110083|109883|110146.9|109998.1|110048.8|109883|61
1611162600000|2021-01-20 17:10:00|110082.5|109882.5|110105|109905|110107|109907|110082.5|109882.5|21
1611162900000|2021-01-20 17:15:00|110105.5|109905.5|110105.5|109905.5|110105.5|109905.5|110105.5|109905.5|1
1611163200000|2021-01-20 17:20:00|110040.9|109940.9|110117|109917|110120.3|109964.5|110040.9|109915.5|15
1611163500000|2021-01-20 17:25:00|110115.5|109915.5|110150.3|109950.3|110160.5|109974.8|110070|109915|38
1611163800000|2021-01-20 17:30:00|110149.7|109949.7|110108.7|109908.7|110150.5|109979.2|110054.2|109908.7|18
1611164100000|2021-01-20 17:35:00|110109.2|109909.2|110163.1|109963.1|110163.1|109965.5|110058.5|109907.5|35
1611164400000|2021-01-20 17:40:00|110164.1|109964.1|110150|109950|110176.5|110012.5|110112.5|109950|22
1611164700000|2021-01-20 17:45:00|110149.5|109949.5|110090|109990|110163.4|110005|110086|109919.5|83
1611165000000|2021-01-20 17:50:00|110079.5|109979.5|110080|109980|110080|109980|110070.5|109970.5|3
1611165300000|2021-01-20 17:55:00|110077.7|109977.7|110120.5|109920.5|110129|109980|110062.7|109920.5|9
1611165900000|2021-01-20 18:05:00|110051.5|109951.5|110105.5|109905.5|110120.5|109956.5|110046.1|109885.5|34
1611166200000|2021-01-20 18:10:00|110105|109905|110043.2|109943.2|110115.5|109943.2|110042.2|109889.9|22
1611166500000|2021-01-20 18:15:00|110106.5|109906.5|110087.5|109887.5|110107.5|109932.7|110027.6|109877.4|37
1611166800000|2021-01-20 18:20:00|110088|109888|110075|109875|110089.7|109919.9|110015.2|109865|16
1611167100000|2021-01-20 18:25:00|110070|109870|110071|109871|110071|109871|110070|109870|3
1611167400000|2021-01-20 18:30:00|110070|109870|110070|109870|110070|109870|110070|109870|1
1611167700000|2021-01-20 18:35:00|110019|109919|110055|109855|110085.5|109920|109995|109855|31
1611168000000|2021-01-20 18:40:00|110060|109860|110080.5|109880.5|110080.5|109919.5|110012.5|109860|16
1611168300000|2021-01-20 18:45:00|110080|109880|110031.5|109831.5|110080|109898.9|109986|109826.5|54
1611168600000|2021-01-20 18:50:00|109979|109879|109980.9|109880.9|110029.8|109883|109971.4|109820.5|37
1611168900000|2021-01-20 18:55:00|109980|109880|110002|109802|110008|109880|109947|109796.4|29
1611169200000|2021-01-20 19:00:00|109953.4|109853.4|109950|109850|109958.5|109858.5|109949.9|109849.9|7
1611169500000|2021-01-20 19:05:00|109955|109855|109950|109850|109960.5|109860.5|109950|109850|20
1611169800000|2021-01-20 19:10:00|109950.3|109850.3|109940|109840|109950.3|109850.3|109930.5|109830.5|18
1611170100000|2021-01-20 19:15:00|109942.5|109842.5|109940|109840|109949|109849|109935|109835|20
1611170400000|2021-01-20 19:20:00|109944.5|109844.5|109944|109844|109944.5|109844.5|109940|109840|6
1611170700000|2021-01-20 19:25:00|109925|109825|109940.5|109840.5|109941|109841|109925|109825|9
1611171300000|2021-01-20 19:35:00|109943|109843|109980.5|109780.5|110005.5|109843|109918|109778.5|23
1611171600000|2021-01-20 19:40:00|109986.5|109786.5|109960|109760|109986.5|109820|109903.6|109749.7|20
1611171900000|2021-01-20 19:45:00|109912.5|109812.5|109910|109810|109970|109824.5|109896.1|109753.4|46
1611172200000|2021-01-20 19:50:00|109911.5|109811.5|109909|109809|109914.5|109814.5|109909|109809|6
1611172500000|2021-01-20 19:55:00|109910.5|109810.5|110000|109800|110000.5|109840.7|109910.5|109780|23
1611172800000|2021-01-20 20:00:00|110005.5|109805.5|110000.5|109800.5|110005.5|109805.5|110000.5|109800.5|2
1611173100000|2021-01-20 20:05:00|110000|109800|110000|109800|110005|109805|110000|109800|3
1611173400000|2021-01-20 20:10:00|110005|109805|109960.5|109860.5|110005|109865|109960.5|109805|3
1611174000000|2021-01-20 20:20:00|109955|109855|109950|109850|109955|109855|109945|109845|3
1611174300000|2021-01-20 20:25:00|109945.5|109845.5|109970|109770|109990.5|109845.5|109945.5|109770|5
1611174600000|2021-01-20 20:30:00|109975|109775|109964|109764|109975|109775|109960|109760|4
1611174900000|2021-01-20 20:35:00|109965|109765|109965|109765|109965|109765|109965|109765|1
1611175200000|2021-01-20 20:40:00|109960|109760|109904|109804|109960|109809.5|109894.5|109738.5|13
1611175500000|2021-01-20 20:45:00|109907|109807|109904|109804|109910|109810|109902|109802|6
1611175800000|2021-01-20 20:50:00|109909|109809|109905.5|109805.5|109914|109814|109905.5|109805.5|6
1611176100000|2021-01-20 20:55:00|109899|109799|109898|109798|109900.5|109800.5|109888.3|109788.3|14
1611190800000|2021-01-21 01:00:00|109934.8|109834.8|109921.5|109821.5|110020|109870.5|109921.5|109785|92
1611191100000|2021-01-21 01:05:00|109927.3|109827.3|109900.5|109800.5|109976|109836|109895.5|109750.3|138
1611191400000|2021-01-21 01:10:00|109901|109801|109933.5|109833.5|109970.2|109833.5|109865.5|109715.8|136
1611191700000|2021-01-21 01:15:00|109928.5|109828.5|109997.5|109797.5|109997.5|109843|109878.5|109717.5|142
1611192000000|2021-01-21 01:20:00|109997.8|109797.8|109905|109805|109997.8|109847.5|109880.5|109730|109
1611192300000|2021-01-21 01:25:00|109910|109810|109890.5|109790.5|110000|109850|109890.5|109747.8|95
1611192600000|2021-01-21 01:30:00|109891|109791|109931.5|109831.5|110008.3|109852.5|109891|109746.5|103
1611192900000|2021-01-21 01:35:00|109931|109831|109932|109832|109991|109842|109921|109781|43
1611193200000|2021-01-21 01:40:00|109982|109782|109931|109831|110010.5|109852|109922|109777|117
1611193500000|2021-01-21 01:45:00|109934|109834|110027.5|109827.5|110028|109881|109904.8|109804.8|115
1611193800000|2021-01-21 01:50:00|109972|109872|109972.5|109872.5|110028|109882|109962|109823|66
1611194100000|2021-01-21 01:55:00|109972|109872|109990|109890|109991|109891|109961|109861|65
1611194400000|2021-01-21 02:00:00|109985|109885|110021|109921|110077|109927.5|109980|109855.5|88
1611194700000|2021-01-21 02:05:00|110022|109922|110030.5|109930.5|110035|109935|110015|109915|83
1611195000000|2021-01-21 02:10:00|110035|109935|110031|109931|110036.4|109936.4|110023.6|109923.6|39
1611195300000|2021-01-21 02:15:00|110030.5|109930.5|110111.5|110011.5|110170|110050|110030|109930|244
1611195600000|2021-01-21 02:20:00|110167.5|109967.5|110080|109980|110170|110010.5|110060|109920|112
1611195900000|2021-01-21 02:25:00|110084|109984|110077|109977|110159|110010|110071.5|109920|75
1611196200000|2021-01-21 02:30:00|110072.5|109972.5|110075|109975|110155|110015.5|110068|109913|69
1611196500000|2021-01-21 02:35:00|110075.5|109975.5|110080|109980|110135|109985.5|110030|109890|83
1611196800000|2021-01-21 02:40:00|110075|109975|110090|109890|110120|109985.4|110050|109890|78
1611197100000|2021-01-21 02:45:00|110035|109935|110010|109910|110125|109985.4|110005|109860|82
1611197400000|2021-01-21 02:50:00|110009.5|109909.5|109980|109880|110020|109909.5|109960|109816.5|98
1611197700000|2021-01-21 02:55:00|109975|109875|109970|109870|110062.5|109916.5|109960.5|109820|95
1611198000000|2021-01-21 03:00:00|109973.3|109873.3|109995|109895|110040|109895|109961.5|109812|64
1611198300000|2021-01-21 03:05:00|110005|109905|110015.4|109915.4|110105.5|109940|109990.5|109845|84
1611198600000|2021-01-21 03:10:00|110017.4|109917.4|110014.9|109914.9|110069|109925|110000|109859.5|50
1611198900000|2021-01-21 03:15:00|110015|109915|110055|109855|110055|109926|110000.5|109855|48
1611199200000|2021-01-21 03:20:00|110050|109850|110060|109860|110060|109910|110002.6|109850|20
1611199500000|2021-01-21 03:25:00|110014.5|109914.5|109996.5|109896.5|110080.4|109930.6|109989|109836.5|81
1611199800000|2021-01-21 03:30:00|109995|109895|110018.5|109918.5|110073|109925.5|109986.8|109873|42
1611200100000|2021-01-21 03:35:00|110022.3|109922.3|110063|109863|110085|109939.5|110017.5|109863|38
1611200400000|2021-01-21 03:40:00|110008|109908|109998|109898|110064|109924.5|109998|109853|30
1611200700000|2021-01-21 03:45:00|109996.3|109896.3|109995|109895|110039|109896.3|109978|109833|41
1611201000000|2021-01-21 03:50:00|109994|109894|109988.5|109888.5|110038|109898.5|109968.5|109838|34
1611201300000|2021-01-21 03:55:00|109988|109888|109994|109894|110005|109905|109988|109888|19
1611201600000|2021-01-21 04:00:00|110004|109904|110030|109930|110069|109930|109994|109853.5|28
1611201900000|2021-01-21 04:05:00|110035|109935|110010|109910|110070|109935|110010|109860|19
1611202200000|2021-01-21 04:10:00|110004|109904|110015|109915|110020|109920|109995|109895|27
1611202500000|2021-01-21 04:15:00|110010|109910|110020.2|109920.2|110020.2|109920.2|110010|109910|20
1611202800000|2021-01-21 04:20:00|110020|109920|110025|109925|110080.4|109940|110015|109870|30
1611203100000|2021-01-21 04:25:00|110030|109930|110025|109925|110030|109930|110014|109914|39
1611203400000|2021-01-21 04:30:00|110024|109924|110065|109965|110114.5|109965|110024|109910|24
1611203700000|2021-01-21 04:35:00|110065.9|109965.9|110080|109980|110136|109990|110060|109916|47
1611204000000|2021-01-21 04:40:00|110075|109975|110100|109900|110106.5|109975|110031.5|109880|71
1611204300000|2021-01-21 04:45:00|110040|109940|110010|109910|110100|109944|110010|109885|46
1611204600000|2021-01-21 04:50:00|110007.3|109907.3|110020|109920|110025|109925|110000|109900|20
1611204900000|2021-01-21 04:55:00|110023.5|109923.5|110060|109960|110120|109964.5|110020|109869.5|104
1611205200000|2021-01-21 05:00:00|110055.5|109955.5|110015|109915|110094.5|109960|110006.5|109875|90
1611205500000|2021-01-21 05:05:00|110016.5|109916.5|110015|109915|110029.5|109929.5|110015|109915|47
1611205800000|2021-01-21 05:10:00|110010.5|109910.5|110008|109908|110010.5|109910.5|109976.5|109876.5|38
1611206100000|2021-01-21 05:15:00|110007.5|109907.5|109965.4|109865.4|110018|109918|109963.5|109863.5|60
1611206400000|2021-01-21 05:20:00|109968.4|109868.4|109963|109863|110019|109883.7|109948|109812|97
1611206700000|2021-01-21 05:25:00|109962.5|109862.5|109962.5|109862.5|110032|109884.4|109957.5|109812|50
1611207000000|2021-01-21 05:30:00|110012|109812|109953.1|109853.1|110012|109864|109947.5|109812|51
1611207300000|2021-01-21 05:35:00|109954.5|109854.5|109908|109808|109964.5|109858|109892.6|109752|112
1611207600000|2021-01-21 05:40:00|109907.5|109807.5|109938|109838|109993|109844.1|109906.5|109752|60
1611207900000|2021-01-21 05:45:00|109928|109828|109972|109772|109993.5|109848.5|109918.5|109772|60
1611208200000|2021-01-21 05:50:00|109928|109828|109938|109838|110009|109863.5|109918|109772|116
1611208500000|2021-01-21 05:55:00|109934.5|109834.5|109898.5|109798.5|109974|109834.6|109893.1|109772.5|101
1611208800000|2021-01-21 06:00:00|109899.5|109799.5|109878.5|109778.5|109931|109831|109862.8|109717|126
1611209100000|2021-01-21 06:05:00|109878|109778|109908.5|109808.5|109969|109825.5|109878|109759.5|83
1611209400000|2021-01-21 06:10:00|109908|109808|109959|109759|109969.5|109817.5|109888.5|109742.5|110
1611209700000|2021-01-21 06:15:00|109899|109799|109879|109779|109919|109809|109859|109703.5|101
1611210000000|2021-01-21 06:20:00|109923|109723|109834.5|109734.5|109929.5|109777.5|109804.2|109661|123
1611210300000|2021-01-21 06:25:00|109835|109735|109867.5|109767.5|109909|109775.5|109835|109708|140
1611210600000|2021-01-21 06:30:00|109867|109767|109957.5|109757.5|109989.5|109826|109865.5|109748.5|111
1611210900000|2021-01-21 06:35:00|109956.5|109756.5|109925.5|109725.5|109956.5|109800|109891.5|109723.5|34
1611211200000|2021-01-21 06:40:00|109925|109725|109955|109755|109955|109795|109887.5|109725|10
1611211500000|2021-01-21 06:45:00|109950|109750|109979|109779|110027|109854.5|109913.3|109740|59
1611211800000|2021-01-21 06:50:00|109978|109778|109939|109839|109998|109844.7|109917|109760|42
1611212100000|2021-01-21 06:55:00|109937|109837|109985.5|109785.5|109998|109850.5|109936.5|109785|26
1611212400000|2021-01-21 07:00:00|109980|109780|110005.5|109805.5|110011.5|109853.8|109930.5|109780|20
1611212700000|2021-01-21 07:05:00|109937.9|109837.9|109930.5|109830.5|110005.5|109853.5|109930.5|109795.5|24
1611213000000|2021-01-21 07:10:00|109981|109781|109961|109861|109998.9|109861|109930.5|109781|30
1611213300000|2021-01-21 07:15:00|109962.5|109862.5|110033.9|109833.9|110035.5|109880|109962.5|109833.5|11
1611213600000|2021-01-21 07:20:00|110033.4|109833.4|110072.9|109872.9|110078.9|109897.9|109953.5|109799|61
1611213900000|2021-01-21 07:25:00|110071.9|109871.9|110076.4|109876.4|110076.4|109876.4|110071.9|109871.9|3
1611214200000|2021-01-21 07:30:00|110074|109874|110041.4|109841.4|110074|109903.5|109992.4|109836.9|8
1611214500000|2021-01-21 07:35:00|110051.4|109851.4|110056.4|109856.4|110060.9|109913.9|110006.2|109836.8|23
1611214800000|2021-01-21 07:40:00|110058.3|109858.3|110074.9|109874.9|110077.4|109921.8|109993.4|109835.4|39
1611215100000|2021-01-21 07:45:00|110076.4|109876.4|110039|109839|110081.9|109881.9|110039|109839|30
1611215400000|2021-01-21 07:50:00|110039.5|109839.5|110075.5|109875.5|110077.5|109877.5|110039.5|109839.5|16
1611215700000|2021-01-21 07:55:00|110079|109879|110120|109920|110127|110000|110079|109879|47
1611216000000|2021-01-21 08:00:00|110116.5|109916.5|110050|109850|110120|109957.5|110007.5|109840|60
1611216300000|2021-01-21 08:05:00|110052|109852|110085|109885|110086.5|109944.4|110003.3|109836.4|40
1611216600000|2021-01-21 08:10:00|110085.5|109885.5|110096.5|109896.5|110115|109959.4|110047|109878.8|34
1611216900000|2021-01-21 08:15:00|110096|109896|110134.5|109934.5|110134.5|109976|110042.5|109891|41
1611217200000|2021-01-21 08:20:00|110135|109935|110105.9|110005.9|110184|110028.5|110091.5|109934|73
1611217500000|2021-01-21 08:25:00|110108.4|110008.4|110127.5|109927.5|110137.5|110016.1|110091.5|109927|17
1611217800000|2021-01-21 08:30:00|110128.5|109928.5|110100|110000|110158.5|110008.5|110100|109928.5|19
1611218100000|2021-01-21 08:35:00|110099|109999|110113.5|110013.5|110154|110017.9|110099|109948|24
1611218400000|2021-01-21 08:40:00|110113|110013|110092|109892|110113.5|110013.5|110060|109892|38
1611218700000|2021-01-21 08:45:00|110090.5|109890.5|110050|109950|110090.5|109955.2|110015|109866.5|29
1611219000000|2021-01-21 08:50:00|110046.1|109946.1|110088|109888|110094|109955|110025|109880.5|29
1611219300000|2021-01-21 08:55:00|110042|109942|110095.5|109895.5|110098|109942|110040.5|109890.5|7
1611219600000|2021-01-21 09:00:00|110090.5|109890.5|110091.5|109891.5|110097|109947|110033|109868.8|17
1611219900000|2021-01-21 09:05:00|110097|109897|110123.5|109923.5|110138.5|109990|110086.1|109897|42
1611220200000|2021-01-21 09:10:00|110123|109923|110110|109910|110123|109969.5|110060.5|109910|11
1611220500000|2021-01-21 09:15:00|110110.5|109910.5|110069|109969|110123|109969|110037.5|109891.5|41
1611220800000|2021-01-21 09:20:00|110125.5|109925.5|110110.5|109910.5|110130.5|109930.5|110110.5|109910.5|14
1611221400000|2021-01-21 09:30:00|110102.3|109902.3|110077.5|109877.5|110111.5|109965.5|110016|109877.5|27
1611221700000|2021-01-21 09:35:00|110034.7|109934.7|110082.2|109882.2|110093.2|109935|110032|109873.2|12
1611222000000|2021-01-21 09:40:00|110020.5|109920.5|110065|109865|110082.2|109931.5|110001|109830|37
1611222300000|2021-01-21 09:45:00|110055|109855|110035|109835|110060.5|109884.7|109984.7|109811.8|48
1611222600000|2021-01-21 09:50:00|110049.3|109849.3|110070|109870|110073.2|109914.3|109995.5|109830|24
1611222900000|2021-01-21 09:55:00|110070.5|109870.5|110055.5|109855.5|110070.5|109903.5|109995.5|109846|10
1611223200000|2021-01-21 10:00:00|110046|109846|110065.5|109865.5|110075.5|109910|109995.5|109846|15
1611223500000|2021-01-21 10:05:00|110024.7|109924.7|110080.5|109880.5|110080.5|109930.5|110010.5|109860.5|14
1611223800000|2021-01-21 10:10:00|110075.5|109875.5|110079.5|109879.5|110085.5|109885.5|110055.8|109855.8|28
1611224100000|2021-01-21 10:15:00|110085.5|109885.5|110100.5|109900.5|110100.5|109900.5|110085|109885|12
1611224400000|2021-01-21 10:20:00|110089.3|109889.3|110110.5|109910.5|110115.5|109937.3|110036.3|109888.3|18
1611224700000|2021-01-21 10:25:00|110114.1|109914.1|110116.3|109916.3|110118.8|109918.8|110110.5|109910.5|8
1611225000000|2021-01-21 10:30:00|110120.5|109920.5|110115.5|109915.5|110125.5|109972.2|110072.2|109903|36
1611225300000|2021-01-21 10:35:00|110123.4|109923.4|110080.5|109980.5|110125.5|109980.5|110065.5|109910.5|19
1611225600000|2021-01-21 10:40:00|110085|109985|110147.3|109947.3|110166.8|110013.5|110085|109947.3|21
1611225900000|2021-01-21 10:45:00|110150|109950|110116.3|109916.3|110150.5|109970.5|110063|109889.5|22
1611226200000|2021-01-21 10:50:00|110115.3|109915.3|110108.3|109908.3|110115.3|109915.3|110108.3|109908.3|3
1611226500000|2021-01-21 10:55:00|110095.5|109895.5|110095.3|109895.3|110112.8|109912.8|110080|109880|20
1611226800000|2021-01-21 11:00:00|110095.8|109895.8|110120|109920|110120|109920|110077|109877|19
1611227100000|2021-01-21 11:05:00|110115|109915|110090|109890|110115|109915|110090|109890|13
1611227400000|2021-01-21 11:10:00|110108.6|109908.6|110143.6|109943.6|110147.6|109966.3|110066.3|109908.6|19
1611227700000|2021-01-21 11:15:00|110144.5|109944.5|110145|109945|110145|109945|110144.5|109944.5|2
1611228000000|2021-01-21 11:20:00|110141|109941|110135|109935|110141|109941|110135|109935|2
1611228300000|2021-01-21 11:25:00|110150|109950|110108|109908|110150|109990|110090|109907.5|16
1611228600000|2021-01-21 11:30:00|110110|109910|110120|109920|110126|109926|110108|109908|9
1611228900000|2021-01-21 11:35:00|110131|109931|110131|109931|110131|109931|110131|109931|1
1611229200000|2021-01-21 11:40:00|110130|109930|110094|109894|110130|109967.2|110065|109894|17
1611229500000|2021-01-21 11:45:00|110093.5|109893.5|110100|109900|110100|109900|110090|109890|10
1611229800000|2021-01-21 11:50:00|110055|109955|110115|109915|110115|109960|110055|109910|5
1611230100000|2021-01-21 11:55:00|110120.1|109920.1|110120.1|109920.1|110120.1|109920.1|110120.1|109920.1|1
1611230400000|2021-01-21 12:00:00|110125|109925|110105|109905|110130|109930|110105|109905|14
1611230700000|2021-01-21 12:05:00|110095|109895|110075|109875|110103.1|109903.1|110065.8|109865.8|13
1611231000000|2021-01-21 12:10:00|110066.5|109866.5|110075|109875|110075|109875|110065.8|109865.8|4
1611231300000|2021-01-21 12:15:00|110070|109870|110065|109865|110075|109908.5|110004.5|109845|29
1611231600000|2021-01-21 12:20:00|110060|109860|110050|109850|110060|109920|110006|109849|13
1611231900000|2021-01-21 12:25:00|110060|109860|110075|109875|110075|109925|110006.5|109855|12
1611232200000|2021-01-21 12:30:00|110074.9|109874.9|110066.1|109866.1|110074.9|109911.6|109994.2|109866.1|18
1611232500000|2021-01-21 12:35:00|110067.6|109867.6|110099.6|109899.6|110105|109937.9|110019.9|109867.6|30
1611232800000|2021-01-21 12:40:00|110100.6|109900.6|110122|109922|110129|109936.4|110035.4|109878.9|19
1611233100000|2021-01-21 12:45:00|110125.5|109925.5|110072.1|109872.1|110125.5|109925.5|110049.3|109849.3|69
1611233400000|2021-01-21 12:50:00|110073.1|109873.1|110130|109930|110130|109957.8|110024.6|109873.1|32
1611233700000|2021-01-21 12:55:00|110115|109915|110135|109935|110141.2|109941.2|110115|109915|14
1611234000000|2021-01-21 13:00:00|110145|109945|110145|109945|110145|109984.2|110084.2|109920|12
1611234300000|2021-01-21 13:05:00|110144.4|109944.4|110110|109910|110144.4|109944.4|110110|109910|8
1611234600000|2021-01-21 13:10:00|110100|109900|110084|109884|110104.3|109904.3|110082|109882|34
1611234900000|2021-01-21 13:15:00|110083.5|109883.5|110091.2|109891.2|110100|109900|110079.5|109879.5|18
1611235200000|2021-01-21 13:20:00|110081.2|109881.2|110091.1|109891.1|110095|109895|110077.5|109877.5|15
1611235500000|2021-01-21 13:25:00|110087.1|109887.1|110045|109845|110095|109895|110045|109845|24
1611235800000|2021-01-21 13:30:00|110050|109850|110090|109890|110110|109915|110015|109850|32
1611236100000|2021-01-21 13:35:00|110080|109880|110090|109890|110095.8|109895.8|110075|109875|10
1611236400000|2021-01-21 13:40:00|110080|109880|110100|109900|110100|109900|110080|109880|6
1611236700000|2021-01-21 13:45:00|110105|109905|110120|109920|110120|109920|110105|109905|11
1611237000000|2021-01-21 13:50:00|110090.3|109890.3|110148|109948|110161|110010.5|110090.3|109890.3|17
1611237300000|2021-01-21 13:55:00|110137.3|109937.3|110185|109985|110185|110014.1|110110|109937.3|54
1611237600000|2021-01-21 14:00:00|110180|109980|110149.5|109949.5|110185|110034|110075.8|109914.8|35
1611237900000|2021-01-21 14:05:00|110148.5|109948.5|110090|109990|110155|109991|110087.5|109940|20
1611238200000|2021-01-21 14:10:00|110167|109967|110100.5|110000.5|110178|110020|110099|109960|25
1611238500000|2021-01-21 14:15:00|110103.5|110003.5|110130|109930|110155|110003.5|110085|109905.5|33
1611238800000|2021-01-21 14:20:00|110153.6|109953.6|110145|109945|110161.5|109961.5|110135|109935|14
1611239100000|2021-01-21 14:25:00|110120|110020|110142.6|110042.6|110195|110048.3|110120|109946|44
1611239400000|2021-01-21 14:30:00|110143.1|110043.1|110164|110064|110210|110064|110143.1|110005|10
1611239700000|2021-01-21 14:35:00|110165|110065|110205|110005|110206|110065.5|110154|109995|25
1611240000000|2021-01-21 14:40:00|110220|110020|110181|110081|110235|110095|110181|110016|11
1611240300000|2021-01-21 14:45:00|110230|110030|110211.5|110011.5|110240|110105.1|110176.5|110011.5|35
1611240600000|2021-01-21 14:50:00|110211|110011|110204|110004|110211|110011|110196.5|109996.5|8
1611241200000|2021-01-21 15:00:00|110195|109995|110185.5|109985.5|110195|109995|110185.5|109985.5|3
1611241500000|2021-01-21 15:05:00|110190|109990|110127.5|110027.5|110235|110070.8|110127.5|109980|24
1611241800000|2021-01-21 15:10:00|110126|110026|110165|109965|110165|110030|110126|109938|19
1611242100000|2021-01-21 15:15:00|110170|109970|110090|109890|110170|109970|110057.5|109884|48
1611242400000|2021-01-21 15:20:00|110096.5|109896.5|110084.5|109884.5|110111|109955|110037|109880|19
1611242700000|2021-01-21 15:25:00|110083.5|109883.5|109990|109890|110083.5|109894.2|109987.8|109825|41
1611243000000|2021-01-21 15:30:00|110045|109845|110001|109901|110053|109904|109990|109840|13
1611243300000|2021-01-21 15:35:00|110004.5|109904.5|110079.3|109879.3|110079.3|109910.5|110004.5|109865|32
1611243600000|2021-01-21 15:40:00|110090.5|109890.5|110102.5|109902.5|110102.5|109902.5|110090.5|109890.5|5
1611243900000|2021-01-21 15:45:00|110098|109898|110090|109890|110098|109898|110077|109877|13
1611244500000|2021-01-21 15:55:00|110091.5|109891.5|110131.5|109931.5|110142.5|109968.5|110065|109891.5|18
1611244800000|2021-01-21 16:00:00|110132.5|109932.5|110092|109892|110132.5|109966.6|110061|109861.5|50
1611245100000|2021-01-21 16:05:00|110088|109888|110036|109936|110110|109945.3|110036|109885|17
1611245400000|2021-01-21 16:10:00|110075|109875|110085|109885|110085|109885|110074|109874|6
1611245700000|2021-01-21 16:15:00|110090|109890|110070|109970|110095|109970|110037.5|109885|9
1611246000000|2021-01-21 16:20:00|110143|109943|110110|109910|110145|109945|110105|109905|19
1611246300000|2021-01-21 16:25:00|110115|109915|110115|109915|110115|109915|110115|109915|1
1611246600000|2021-01-21 16:30:00|110118.8|109918.8|110130|109930|110130|109930|110115|109915|5
1611246900000|2021-01-21 16:35:00|110125|109925|110128.5|110028.5|110186.2|110031.2|110100|109925|68
1611247200000|2021-01-21 16:40:00|110128|110028|110201.1|110001.1|110235.1|110080.1|110128|109989|31
1611247500000|2021-01-21 16:45:00|110205|110005|110138|110038|110205|110044|110135.8|109983.5|21
1611247800000|2021-01-21 16:50:00|110144.5|110044.5|110143.5|110043.5|110145.5|110045.5|110130|110030|7
1611248100000|2021-01-21 16:55:00|110128.5|110028.5|110174.5|109974.5|110174.5|110029|110128.5|109973.5|5
1611248400000|2021-01-21 17:00:00|110174|109974|110189|109989|110192.5|109992.5|110172.5|109972.5|10
1611248700000|2021-01-21 17:05:00|110183.5|109983.5|110189|109989|110194|110034.5|110132.5|109981.5|8
1611249000000|2021-01-21 17:10:00|110193.5|109993.5|110240|110040|110240|110085|110154.5|109993.5|19
1611249300000|2021-01-21 17:15:00|110238.5|110038.5|110270|110070|110272.5|110113.3|110213.3|110038.5|23
1611249600000|2021-01-21 17:20:00|110275|110075|110232.5|110132.5|110281.2|110146.2|110217.5|110075|33
1611249900000|2021-01-21 17:25:00|110227|110127|110230.2|110130.2|110278|110132.8|110222.5|110075|18
1611250200000|2021-01-21 17:30:00|110230|110130|110230|110130|110230|110130|110230|110130|1
1611250500000|2021-01-21 17:35:00|110228.4|110128.4|110270|110070|110275|110130|110215.4|110070|14
1611250800000|2021-01-21 17:40:00|110219|110119|110265|110065|110265|110120|110211.5|110060|9
1611251100000|2021-01-21 17:45:00|110255|110055|110250|110050|110265|110109|110209|110050|6
1611251400000|2021-01-21 17:50:00|110204|110104|110198.5|110098.5|110260|110120|110198.5|110050|11
1611251700000|2021-01-21 17:55:00|110250|110050|110216.5|110016.5|110255|110099|110180|110015|11
1611252000000|2021-01-21 18:00:00|110215.5|110015.5|110195|109995|110226.1|110026.1|110175|109975|27
1611252300000|2021-01-21 18:05:00|110223.8|110023.8|110200|110000|110230|110030|110200|110000|14
1611252600000|2021-01-21 18:10:00|110195|109995|110195|109995|110195|109995|110195|109995|1
1611253200000|2021-01-21 18:20:00|110190|109990|110185|109985|110195|110040|110139.3|109985|7
1611253500000|2021-01-21 18:25:00|110205|110005|110200|110000|110214.5|110014.5|110192.3|109992.3|17
1611253800000|2021-01-21 18:30:00|110190|109990|110185|109985|110190|109990|110177.5|109977.5|8
1611254100000|2021-01-21 18:35:00|110190|109990|110180|109980|110190|109990|110180|109980|2
1611254400000|2021-01-21 18:40:00|110175|109975|110145|109945|110175|109975|110145|109945|17
1611254700000|2021-01-21 18:45:00|110170|109970|110157.5|109957.5|110175|109975|110150|109950|38
1611255000000|2021-01-21 18:50:00|110175|109975|110160|109960|110175|109975|110158.3|109958.3|15
1611255300000|2021-01-21 18:55:00|110150|109950|110160|109960|110170|109970|110150|109950|5
1611255600000|2021-01-21 19:00:00|110167.5|109967.5|110160|109960|110167.5|109967.5|110150|109950|9
1611256500000|2021-01-21 19:15:00|110155|109955|110145|109945|110155|109955|110145|109945|3
1611257100000|2021-01-21 19:25:00|110116|109916|110116.7|109916.7|110120|109920|110110|109910|10
1611258900000|2021-01-21 19:55:00|110120|109920|110140|109940|110140|109940|110120|109920|4
1611259800000|2021-01-21 20:10:00|110145|109945|110130|109930|110145|109945|110130|109930|3
1611260100000|2021-01-21 20:15:00|110049.1|109949.1|110115|109915|110140|109949.1|110049.1|109895.6|14
1611262200000|2021-01-21 20:50:00|110118|109918|110109|109909|110118|109918|110109|109909|2
1611262500000|2021-01-21 20:55:00|110103.5|109903.5|110098|109898|110103.5|109903.5|110098|109898|2
1611277200000|2021-01-22 01:00:00|110329.5|110229.5|110367.5|110267.5|110445.5|110274.3|110313|110168|152
1611277500000|2021-01-22 01:05:00|110366.5|110266.5|110317.5|110217.5|110382|110266.5|110311.5|110157|151
1611277800000|2021-01-22 01:10:00|110319.6|110219.6|110293|110193|110369.3|110232.5|110293|110169.3|60
1611278100000|2021-01-22 01:15:00|110308|110208|110293|110193|110344.5|110208|110282.8|110123.5|85
1611278400000|2021-01-22 01:20:00|110287.5|110187.5|110283.5|110183.5|110337|110201.5|110238.5|110091.8|128
1611278700000|2021-01-22 01:25:00|110282.8|110182.8|110255.5|110155.5|110325.8|110201.5|110249|110125.3|104
1611279000000|2021-01-22 01:30:00|110259|110159|110274|110174|110340.5|110190|110257.1|110121|103
1611279300000|2021-01-22 01:35:00|110269.5|110169.5|110241|110141|110311.5|110169.5|110226.8|110091.8|120
1611279600000|2021-01-22 01:40:00|110242|110142|110235.5|110135.5|110311.8|110161|110231.5|110100|88
1611279900000|2021-01-22 01:45:00|110236|110136|110265|110065|110291|110151|110185.3|110050|157
1611280200000|2021-01-22 01:50:00|110270|110070|110260|110060|110280|110130|110200|110055|60
1611280500000|2021-01-22 01:55:00|110200|110100|110170|110070|110260|110105|110141.5|110015|98
1611280800000|2021-01-22 02:00:00|110170.5|110070.5|110161|110061|110195|110095|110152.5|110052.5|93
1611281100000|2021-01-22 02:05:00|110207.5|110007.5|110165.9|110065.9|110230.5|110080.5|110140.5|110000.5|89
1611281400000|2021-01-22 02:10:00|110166.9|110066.9|110185.4|110085.4|110279.5|110135.7|110166.9|110025.5|158
1611281700000|2021-01-22 02:15:00|110185|110085|110196.5|110096.5|110267|110113|110178.1|110046.5|154
1611282000000|2021-01-22 02:20:00|110196|110096|110202.5|110102.5|110220.5|110120.5|110187|110087|110
1611282300000|2021-01-22 02:25:00|110201.5|110101.5|110195|110095|110247|110101.5|110165|110046.5|116
1611282600000|2021-01-22 02:30:00|110193.5|110093.5|110181|110081|110240|110093.5|110164|110025.5|73
1611282900000|2021-01-22 02:35:00|110181.5|110081.5|110136|110036|110246.5|110100.5|110135|110035|122
1611283200000|2021-01-22 02:40:00|110135.5|110035.5|110161.5|110061.5|110167.5|110067.5|110126.2|110026.2|118
1611283500000|2021-01-22 02:45:00|110162|110062|110163.5|110063.5|110163.5|110063.5|110153.5|110053.5|44
1611283800000|2021-01-22 02:50:00|110164.5|110064.5|110204.6|110104.6|110219|110119|110164.5|110064.5|46
1611284100000|2021-01-22 02:55:00|110205.1|110105.1|110252|110152|110253.4|110153.4|110203.5|110103.5|93
1611284400000|2021-01-22 03:00:00|110251|110151|110234.3|110134.3|110263.5|110163.5|110233.5|110133.5|75
1611284700000|2021-01-22 03:05:00|110227.5|110127.5|110330|110130|110330.4|110181|110221.5|110097|99
1611285000000|2021-01-22 03:10:00|110331|110131|110250.5|110150.5|110331|110177.5|110240|110096|107
1611285300000|2021-01-22 03:15:00|110250|110150|110292|110192|110331|110197|110250|110128|82
1611285600000|2021-01-22 03:20:00|110293|110193|110290.5|110190.5|110361|110222.5|110280.5|110136|145
1611285900000|2021-01-22 03:25:00|110291|110191|110320|110120|110330.5|110191|110259.5|110111|125
1611286200000|2021-01-22 03:30:00|110268.5|110168.5|110250|110150|110320|110170.5|110240|110115|65
1611286500000|2021-01-22 03:35:00|110251|110151|110291|110191|110339|110191|110245|110137|46
1611286800000|2021-01-22 03:40:00|110292|110192|110270|110170|110357|110202.5|110270|110125.5|82
1611287100000|2021-01-22 03:45:00|110270.5|110170.5|110301|110201|110360|110220|110265|110125|97
1611287400000|2021-01-22 03:50:00|110302|110202|110335|110235|110376.5|110235|110300.5|110152|76
1611287700000|2021-01-22 03:55:00|110340|110240|110310|110210|110350|110250|110310|110210|41
1611288000000|2021-01-22 04:00:00|110305|110205|110290|110190|110370|110230.5|110290|110150|60
1611288300000|2021-01-22 04:05:00|110289|110189|110280|110180|110350|110200|110280|110135.5|50
1611288600000|2021-01-22 04:10:00|110284|110184|110325.5|110125.5|110336|110190|110255|110120|55
1611288900000|2021-01-22 04:15:00|110325|110125|110370|110170|110370|110212|110260|110125|43
1611289200000|2021-01-22 04:20:00|110371|110171|110331.5|110231.5|110373.5|110232|110301.5|110161|47
1611289500000|2021-01-22 04:25:00|110330|110230|110332|110232|110368|110232|110292.5|110153.5|59
1611289800000|2021-01-22 04:30:00|110337|110237|110326.5|110226.5|110341.5|110241.5|110315|110215|30
1611290100000|2021-01-22 04:35:00|110332.5|110232.5|110342.5|110242.5|110342.5|110242.5|110332.5|110232.5|4
1611290400000|2021-01-22 04:40:00|110335.5|110235.5|110302.5|110202.5|110342|110242|110292.5|110192.5|35
1611290700000|2021-01-22 04:45:00|110303.5|110203.5|110292|110192|110357.5|110222.5|110292|110142|46
1611291000000|2021-01-22 04:50:00|110290|110190|110332|110232|110377.5|110236|110283|110133|35
1611291300000|2021-01-22 04:55:00|110326.5|110226.5|110332|110232|110367.5|110232|110302|110161|69
1611291600000|2021-01-22 05:00:00|110336|110236|110322|110222|110367.5|110236|110311.5|110167|24
1611291900000|2021-01-22 05:05:00|110320|110220|110346.5|110146.5|110367.5|110222|110292.5|110140|50
1611292200000|2021-01-22 05:10:00|110350.5|110150.5|110341|110241|110351|110241|110301|110150.5|40
1611292500000|2021-01-22 05:15:00|110347.5|110247.5|110374|110274|110427|110284|110346|110215.5|75
1611292800000|2021-01-22 05:20:00|110369.5|110269.5|110363.5|110263.5|110369.5|110269.5|110347.4|110247.4|70
1611293100000|2021-01-22 05:25:00|110354.8|110254.8|110350|110250|110404.5|110264.5|110340.5|110196|63
1611293400000|2021-01-22 05:30:00|110350.5|110250.5|110340.5|110240.5|110415|110265|110325|110181|63
1611293700000|2021-01-22 05:35:00|110341|110241|110415.5|110215.5|110416|110261.5|110340|110190.5|41
1611294000000|2021-01-22 05:40:00|110415|110215|110330|110230|110415|110261.5|110325.4|110185.5|51
1611294300000|2021-01-22 05:45:00|110330.5|110230.5|110371|110271|110400|110285.9|110330|110191|68
1611294600000|2021-01-22 05:50:00|110375|110275|110375.5|110275.5|110430.5|110280.5|110365|110225|62
1611294900000|2021-01-22 05:55:00|110373.5|110273.5|110365|110265|110430|110280.5|110340.5|110221|83
1611295200000|2021-01-22 06:00:00|110356.5|110256.5|110402|110302|110460|110323.5|110355|110235|109
1611295500000|2021-01-22 06:05:00|110401|110301|110492.5|110392.5|110541|110404.4|110396|110296|155
1611295800000|2021-01-22 06:10:00|110493.5|110393.5|110481|110381|110541|110422|110452.5|110332.5|218
1611296100000|2021-01-22 06:15:00|110481.5|110381.5|110441|110341|110511|110393|110420.5|110307.5|236
1611296400000|2021-01-22 06:20:00|110441.5|110341.5|110444.8|110344.8|110511|110371|110432.5|110287.5|125
1611296700000|2021-01-22 06:25:00|110442.5|110342.5|110367.9|110267.9|110498|110343|110362.5|110220|122
1611297000000|2021-01-22 06:30:00|110365|110265|110427|110227|110464|110320|110342.5|110202.5|112
1611297300000|2021-01-22 06:35:00|110426|110226|110443.5|110243.5|110478|110339.5|110355|110191|58
1611297600000|2021-01-22 06:40:00|110443|110243|110437.5|110237.5|110446|110246|110436|110236|10
1611297900000|2021-01-22 06:45:00|110440|110240|110435|110235|110473|110309.5|110406|110233.5|23
1611298200000|2021-01-22 06:50:00|110440|110240|110407|110307|110453|110309|110377.2|110240|21
1611298500000|2021-01-22 06:55:00|110406.3|110306.3|110440.5|110240.5|110445.5|110308.5|110371.5|110235|29
1611298800000|2021-01-22 07:00:00|110390.5|110290.5|110456.5|110256.5|110480|110332.6|110390.5|110256|64
1611299100000|2021-01-22 07:05:00|110457|110257|110550|110350|110550|110384.5|110390.5|110250.5|59
1611299400000|2021-01-22 07:10:00|110550.5|110350.5|110546|110346|110550.5|110350.5|110520|110320|38
1611299700000|2021-01-22 07:15:00|110551|110351|110500|110300|110576|110410.2|110445.4|110286.4|51
1611300000000|2021-01-22 07:20:00|110493|110293|110520|110320|110523.4|110363.5|110421|110281.6|43
1611300300000|2021-01-22 07:25:00|110510.4|110310.4|110516.5|110316.5|110520.5|110363.8|110450.5|110295|27
1611300600000|2021-01-22 07:30:00|110524|110324|110542|110342|110545.5|110345.5|110524|110324|13
1611300900000|2021-01-22 07:35:00|110542.5|110342.5|110625|110425|110637.5|110484.8|110520|110342|85
1611301200000|2021-01-22 07:40:00|110626.5|110426.5|110535|110435|110637.5|110494.4|110530|110400|41
1611301500000|2021-01-22 07:45:00|110535.1|110435.1|110547.2|110447.2|110604.5|110447.2|110515|110375.5|52
1611301800000|2021-01-22 07:50:00|110547.3|110447.3|110605|110405|110621|110450.1|110545.1|110395.5|14
1611302100000|2021-01-22 07:55:00|110576.5|110476.5|110554|110454|110633.4|110477.5|110553.1|110413|38
1611302400000|2021-01-22 08:00:00|110554.1|110454.1|110555|110455|110575.5|110475.5|110554.1|110454.1|26
1611302700000|2021-01-22 08:05:00|110550.5|110450.5|110630|110530|110681|110530|110542.6|110442.6|33
1611303000000|2021-01-22 08:10:00|110626.5|110526.5|110630.5|110530.5|110635|110535|110622.1|110522.1|13
1611303300000|2021-01-22 08:15:00|110635|110535|110730|110530|110739.5|110573|110635|110490.5|27
1611303600000|2021-01-22 08:20:00|110731|110531|110667|110567|110735.5|110595.1|110667|110520.5|41
1611303900000|2021-01-22 08:25:00|110665|110565|110690.5|110490.5|110705.5|110565|110648|110490|28
1611304200000|2021-01-22 08:30:00|110685|110485|110591|110391|110685.5|110532|110563.7|110391|61
1611304500000|2021-01-22 08:35:00|110586.4|110386.4|110524.5|110424.5|110586.4|110434.4|110494.8|110335|89
1611304800000|2021-01-22 08:40:00|110524.6|110424.6|110630|110430|110650|110497.5|110524.6|110380.5|51
1611305100000|2021-01-22 08:45:00|110624|110424|110607|110407|110624|110424|110588|110388|11
1611305400000|2021-01-22 08:50:00|110607.5|110407.5|110587|110387|110607.5|110438.5|110538|110375|18
1611305700000|2021-01-22 08:55:00|110587.5|110387.5|110547|110447|110587.5|110448|110516.7|110371.5|36
1611306000000|2021-01-22 09:00:00|110545.5|110445.5|110612.1|110412.1|110615|110455.5|110515|110366|63
1611306300000|2021-01-22 09:05:00|110608.5|110408.5|110647|110447|110659|110459|110608.5|110408.5|31
1611306600000|2021-01-22 09:10:00|110618|110418|110631.5|110431.5|110650.4|110450.4|110618|110418|22
1611306900000|2021-01-22 09:15:00|110632.5|110432.5|110640.1|110440.1|110671|110471|110632.5|110432.5|54
1611307200000|2021-01-22 09:20:00|110630.5|110430.5|110650|110450|110685.1|110525|110613.2|110430.5|34
1611307500000|2021-01-22 09:25:00|110635|110435|110670.5|110470.5|110675|110475|110630.3|110430.3|40
1611307800000|2021-01-22 09:30:00|110674.2|110474.2|110710|110510|110710|110510|110674.2|110474.2|40
1611308100000|2021-01-22 09:35:00|110708.5|110508.5|110660.5|110560.5|110711.5|110560.5|110655.5|110494.6|31
1611308400000|2021-01-22 09:40:00|110665|110565|110670|110570|110672.3|110572.3|110660.5|110560.5|24
1611308700000|2021-01-22 09:45:00|110669.3|110569.3|110720|110520|110755|110574|110669.3|110520|30
1611309000000|2021-01-22 09:50:00|110720.5|110520.5|110743.5|110543.5|110743.5|110543.5|110696.5|110496.5|38
1611309300000|2021-01-22 09:55:00|110742|110542|110703|110503|110745|110545|110700|110500|63
1611309600000|2021-01-22 10:00:00|110707|110507|110710.5|110510.5|110710.5|110510.5|110706.5|110506.5|4
1611309900000|2021-01-22 10:05:00|110711.5|110511.5|110730.5|110530.5|110730.5|110530.5|110711.5|110511.5|5
1611310500000|2021-01-22 10:15:00|110735.5|110535.5|110750.1|110550.1|110768|110568|110735.5|110535.5|12
1611310800000|2021-01-22 10:20:00|110745.5|110545.5|110720.5|110520.5|110745.5|110545.5|110716|110516|20
1611311100000|2021-01-22 10:25:00|110711.5|110511.5|110678|110478|110712.5|110512.5|110678|110478|17
1611311400000|2021-01-22 10:30:00|110676.5|110476.5|110655.5|110555.5|110708.8|110555.5|110655.5|110476|26
1611311700000|2021-01-22 10:35:00|110657.5|110557.5|110655.5|110555.5|110657.5|110557.5|110655.5|110555.5|3
1611312000000|2021-01-22 10:40:00|110660.5|110560.5|110660.5|110560.5|110660.5|110560.5|110659.9|110559.9|3
1611312300000|2021-01-22 10:45:00|110658.7|110558.7|110678.4|110478.4|110690|110560.5|110655.5|110464.5|26
1611312600000|2021-01-22 10:50:00|110688.5|110488.5|110660.5|110560.5|110715.5|110560.5|110653.1|110484.4|30
1611312900000|2021-01-22 10:55:00|110655|110555|110675.5|110475.5|110687.5|110565.5|110647|110475.5|21
1611313200000|2021-01-22 11:00:00|110676|110476|110675|110475|110680|110480|110675|110475|7
1611313800000|2021-01-22 11:10:00|110681.9|110481.9|110663.2|110563.2|110707.4|110563.2|110661.2|110475|17
1611314100000|2021-01-22 11:15:00|110665.7|110565.7|110660|110560|110669.5|110569.5|110660|110560|4
1611315300000|2021-01-22 11:35:00|110665|110565|110660|110560|110665|110565|110660|110560|2
1611315600000|2021-01-22 11:40:00|110665|110565|110665|110565|110665|110565|110665|110565|1
1611315900000|2021-01-22 11:45:00|110660|110560|110630|110530|110690|110560|110630|110490|11
1611316200000|2021-01-22 11:50:00|110627.5|110527.5|110660|110460|110675.5|110527.5|110600|110431|33
1611316500000|2021-01-22 11:55:00|110655|110455|110670|110470|110670|110470|110655|110455|9
1611316800000|2021-01-22 12:00:00|110665.3|110465.3|110639.6|110439.6|110675|110509.8|110605|110416.6|41
1611317100000|2021-01-22 12:05:00|110631|110431|110670.3|110470.3|110675|110475|110628.3|110428.3|14
1611317400000|2021-01-22 12:10:00|110670|110470|110670|110470|110670|110470|110670|110470|1
1611317700000|2021-01-22 12:15:00|110665.8|110465.8|110645|110545|110695|110545|110630|110465.8|14
1611318000000|2021-01-22 12:20:00|110635.5|110535.5|110680|110480|110696|110535.5|110635.5|110480|11
1611318300000|2021-01-22 12:25:00|110640|110540|110703.2|110503.2|110704.2|110540|110640|110487|10
1611318600000|2021-01-22 12:30:00|110695|110495|110705|110505|110706.2|110561.2|110640|110490|34
1611318900000|2021-01-22 12:35:00|110700|110500|110665|110565|110715.7|110565.7|110660.7|110500|13
1611319200000|2021-01-22 12:40:00|110666.5|110566.5|110680.7|110580.7|110755|110581.7|110666.5|110535|30
1611319500000|2021-01-22 12:45:00|110681|110581|110702.5|110502.5|110735|110588.2|110681|110502.5|14
1611319800000|2021-01-22 12:50:00|110701.5|110501.5|110676|110476|110701.5|110517|110615.5|110460.5|17
1611320100000|2021-01-22 12:55:00|110675.5|110475.5|110620.7|110520.7|110690|110521.7|110620.7|110475|13
1611320400000|2021-01-22 13:00:00|110621.6|110521.6|110655|110455|110675|110521.6|110609.5|110455|15
1611320700000|2021-01-22 13:05:00|110663.6|110463.6|110655|110455|110663.6|110463.6|110648.8|110448.8|4
1611321000000|2021-01-22 13:10:00|110662.8|110462.8|110685|110485|110685|110485|110662.8|110462.8|28
1611321300000|2021-01-22 13:15:00|110694.9|110494.9|110699.9|110499.9|110699.9|110499.9|110694.9|110494.9|2
1611321900000|2021-01-22 13:25:00|110675.3|110475.3|110683.7|110483.7|110689.3|110489.3|110675.3|110475.3|7
1611322200000|2021-01-22 13:30:00|110681.7|110481.7|110695.8|110495.8|110703.6|110503.6|110681.7|110481.7|9
1611322800000|2021-01-22 13:40:00|110694.6|110494.6|110699.3|110499.3|110699.3|110499.3|110694.6|110494.6|2
1611323100000|2021-01-22 13:45:00|110689.3|110489.3|110702.3|110502.3|110706.3|110506.3|110689.3|110489.3|4
1611323400000|2021-01-22 13:50:00|110694.1|110494.1|110690.8|110490.8|110723.5|110542.4|110642.4|110490|40
1611323700000|2021-01-22 13:55:00|110690.3|110490.3|110722.3|110522.3|110722.3|110533.6|110633.6|110473.8|13
1611324000000|2021-01-22 14:00:00|110723.3|110523.3|110645|110545|110725|110550|110645|110501|12
1611324300000|2021-01-22 14:05:00|110650|110550|110715|110515|110715|110560|110650|110515|4
1611324900000|2021-01-22 14:15:00|110652.5|110552.5|110658.5|110558.5|110720|110561.5|110652.5|110510|11
1611325200000|2021-01-22 14:20:00|110705|110505|110705|110505|110705|110505|110705|110505|1
1611325500000|2021-01-22 14:25:00|110713|110513|110705|110505|110720|110520|110705|110505|3
1611325800000|2021-01-22 14:30:00|110705.5|110505.5|110695|110495|110720|110560|110618.3|110464.8|46
1611326100000|2021-01-22 14:35:00|110699.5|110499.5|110710|110510|110710|110510|110695|110495|5
1611326700000|2021-01-22 14:45:00|110709.5|110509.5|110669.5|110469.5|110709.5|110539.5|110624|110469.5|47
1611327000000|2021-01-22 14:50:00|110586.8|110486.8|110667|110467|110670|110494|110582|110443.1|32
1611327300000|2021-01-22 14:55:00|110666.5|110466.5|110610|110510|110670.5|110511|110610|110460|22
1611327600000|2021-01-22 15:00:00|110605|110505|110665.5|110465.5|110670|110509|110598|110432.5|46
1611327900000|2021-01-22 15:05:00|110660|110460|110605|110505|110680|110510|110605|110460|16
1611328200000|2021-01-22 15:10:00|110610|110510|110646.5|110446.5|110675|110510|110610|110446.5|8
1611328500000|2021-01-22 15:15:00|110645.5|110445.5|110650|110450|110660|110507|110585.3|110440|21
1611328800000|2021-01-22 15:20:00|110602|110502|110660|110460|110660|110502|110602|110455|3
1611329100000|2021-01-22 15:25:00|110663|110463|110678|110478|110695|110545.8|110643.5|110463|21
1611329400000|2021-01-22 15:30:00|110679|110479|110665|110465|110679|110479|110653.8|110453.8|22
1611329700000|2021-01-22 15:35:00|110635|110535|110700|110500|110710|110551.8|110635|110500|20
1611330000000|2021-01-22 15:40:00|110646.5|110546.5|110690|110490|110690|110546.5|110641|110463.5|18
1611330300000|2021-01-22 15:45:00|110695|110495|110725|110525|110725|110525|110695|110495|11
1611330600000|2021-01-22 15:50:00|110729|110529|110725|110525|110729|110529|110725|110525|6
1611330900000|2021-01-22 15:55:00|110715|110515|110720|110520|110765|110565|110715|110515|25
1611331200000|2021-01-22 16:00:00|110717.5|110517.5|110720|110520|110727|110579|110679|110500.5|19
1611331500000|2021-01-22 16:05:00|110715.5|110515.5|110705|110505|110717|110543.5|110642.5|110485|14
1611331800000|2021-01-22 16:10:00|110715|110515|110700|110500|110719|110519|110694.5|110494.5|7
1611332100000|2021-01-22 16:15:00|110710|110510|110720|110520|110720|110520|110710|110510|4
1611332700000|2021-01-22 16:25:00|110709.8|110509.8|110709.8|110509.8|110709.8|110509.8|110709.8|110509.8|1
1611333000000|2021-01-22 16:30:00|110713.8|110513.8|110700|110500|110715|110515|110700|110500|6
1611333300000|2021-01-22 16:35:00|110697.5|110497.5|110675|110475|110705|110552.5|110625|110462.6|33
1611333600000|2021-01-22 16:40:00|110670|110470|110680|110480|110689|110515|110610|110460|19
1611333900000|2021-01-22 16:45:00|110690|110490|110675|110475|110703.5|110503.5|110670|110470|7
1611334200000|2021-01-22 16:50:00|110670.5|110470.5|110630|110530|110680|110530|110627|110470|7
1611334500000|2021-01-22 16:55:00|110632.5|110532.5|110679.5|110479.5|110705|110554.1|110632.5|110478|27
1611334800000|2021-01-22 17:00:00|110679|110479|110685|110485|110685|110485|110678.5|110478.5|6
1611335100000|2021-01-22 17:05:00|110693.3|110493.3|110695|110495|110700|110500|110693.3|110493.3|5
1611335400000|2021-01-22 17:10:00|110705.5|110505.5|110705|110505|110705.5|110505.5|110705|110505|2
1611336000000|2021-01-22 17:20:00|110709.5|110509.5|110705.5|110505.5|110710|110510|110705.5|110505.5|3
1611336600000|2021-01-22 17:30:00|110706.1|110506.1|110720|110520|110725|110525|110705|110505|5
1611337200000|2021-01-22 17:40:00|110659|110559|110690|110490|110700|110559|110659|110490|3
1611337500000|2021-01-22 17:45:00|110640.3|110540.3|110705|110505|110705.5|110540.3|110640.3|110500|8
1611337800000|2021-01-22 17:50:00|110710|110510|110705|110505|110725.3|110525.3|110705|110505|7
1611338100000|2021-01-22 17:55:00|110710|110510|110710|110510|110710|110510|110710|110510|1
1611338400000|2021-01-22 18:00:00|110636.5|110536.5|110695|110495|110710|110536.5|110635|110485|18
1611338700000|2021-01-22 18:05:00|110662|110562|110700|110500|110705|110562|110662|110490|7
1611339000000|2021-01-22 18:10:00|110690|110490|110690|110490|110690|110490|110685|110485|3
1611339300000|2021-01-22 18:15:00|110685|110485|110675|110475|110685|110485|110675|110475|4
1611339600000|2021-01-22 18:20:00|110610|110510|110660|110460|110671.2|110525|110610|110451|37
1611339900000|2021-01-22 18:25:00|110655|110455|110665|110465|110665|110505|110593|110454.5|12
1611340200000|2021-01-22 18:30:00|110670|110470|110665|110465|110680|110480|110660|110460|10
1611340500000|2021-01-22 18:35:00|110666|110466|110670.5|110470.5|110705.5|110505.5|110666|110466|31
1611340800000|2021-01-22 18:40:00|110670|110470|110670|110470|110675.5|110475.5|110670|110470|6
1611341100000|2021-01-22 18:45:00|110675|110475|110685|110485|110685|110485|110675|110475|4
1611341400000|2021-01-22 18:50:00|110690|110490|110646.5|110446.5|110690|110507.7|110606.2|110445|27
1611341700000|2021-01-22 18:55:00|110600|110500|110670|110470|110670|110514|110600|110448|22
1611342600000|2021-01-22 19:10:00|110675|110475|110675|110475|110675|110475|110675|110475|1
1611342900000|2021-01-22 19:15:00|110670|110470|110650|110450|110670|110500.8|110600|110450|5
1611343200000|2021-01-22 19:20:00|110655|110455|110605|110405|110655|110469.5|110569.5|110400.8|21
1611343500000|2021-01-22 19:25:00|110606|110406|110605|110405|110632.5|110432.5|110605|110405|17
1611343800000|2021-01-22 19:30:00|110605.5|110405.5|110610|110410|110614.5|110455.5|110550|110398|15
1611344100000|2021-01-22 19:35:00|110555|110455|110550|110450|110555|110455|110550|110450|2
1611344400000|2021-01-22 19:40:00|110554|110454|110549|110449|110554|110454|110545|110445|7
1611344700000|2021-01-22 19:45:00|110551|110451|110615|110415|110615|110457.5|110551|110412|10
1611345000000|2021-01-22 19:50:00|110630.5|110430.5|110630|110430|110630.5|110430.5|110630|110430|2
1611345600000|2021-01-22 20:00:00|110637.5|110437.5|110667|110467|110667|110467|110637.5|110437.5|24
1611345900000|2021-01-22 20:05:00|110666.5|110466.5|110670|110470|110670|110470|110666.5|110466.5|2
1611347100000|2021-01-22 20:25:00|110655|110455|110650|110450|110655|110455|110650|110450|2
1611347400000|2021-01-22 20:30:00|110645|110445|110645|110445|110645|110445|110645|110445|1
1611348300000|2021-01-22 20:45:00|110640|110440|110645|110445|110648.5|110448.5|110610|110410|19
1611348600000|2021-01-22 20:50:00|110655|110455|110655|110455|110655|110455|110655|110455|1
1611536400000|2021-01-25 01:00:00|110527.5|110427.5|110603|110403|110645.8|110478|110525.3|110372|160
1611536700000|2021-01-25 01:05:00|110599|110399|110590|110390|110605|110454|110528.9|110380|68
1611537000000|2021-01-25 01:10:00|110595|110395|110545|110445|110615|110460|110530|110380|72
1611537300000|2021-01-25 01:15:00|110540|110440|110565|110465|110620|110470.5|110529.3|110406.5|67
1611537600000|2021-01-25 01:20:00|110570|110470|110560|110460|110625.5|110485|110553.6|110420|59
1611537900000|2021-01-25 01:25:00|110555|110455|110560|110460|110605.5|110465|110531|110390|85
1611538200000|2021-01-25 01:30:00|110555|110455|110590|110390|110590|110460|110505|110360|106
1611538500000|2021-01-25 01:35:00|110585.5|110385.5|110625|110425|110635.5|110481.5|110560|110380|66
1611538800000|2021-01-25 01:40:00|110626|110426|110580|110480|110630|110480|110540|110390|77
1611539100000|2021-01-25 01:45:00|110584.5|110484.5|110557|110457|110634.5|110489.5|110534|110430|115
1611539400000|2021-01-25 01:50:00|110556.5|110456.5|110560|110460|110570.5|110470.5|110550|110450|59
1611539700000|2021-01-25 01:55:00|110565|110465|110555|110455|110615|110470|110545.3|110410|48
1611540000000|2021-01-25 02:00:00|110560|110460|110545|110445|110560|110460|110540|110440|22
1611540300000|2021-01-25 02:05:00|110535.4|110435.4|110515|110415|110564.1|110440|110503.1|110364.1|50
1611540600000|2021-01-25 02:10:00|110510|110410|110520|110420|110560|110425|110498.5|110345|38
1611540900000|2021-01-25 02:15:00|110525|110425|110490|110390|110560|110425|110485|110350|44
1611541200000|2021-01-25 02:20:00|110485.5|110385.5|110485|110385|110530|110395|110469|110325.5|46
1611541500000|2021-01-25 02:25:00|110483.6|110383.6|110485|110385|110544.5|110401|110475|110330|75
1611541800000|2021-01-25 02:30:00|110486|110386|110471|110371|110521|110400.5|110470.5|110316|41
1611542100000|2021-01-25 02:35:00|110465.5|110365.5|110399.4|110299.4|110493.5|110371|110390|110289.5|82
1611542400000|2021-01-25 02:40:00|110404.4|110304.4|110399.5|110299.5|110444.5|110320|110385|110240|74
1611542700000|2021-01-25 02:45:00|110395.6|110295.6|110390|110290|110469.6|110310.9|110365|110244|88
1611543000000|2021-01-25 02:50:00|110395|110295|110380|110280|110440|110295.5|110343|110209.6|134
1611543300000|2021-01-25 02:55:00|110385|110285|110380|110280|110443.5|110309.5|110375|110230|84
1611543600000|2021-01-25 03:00:00|110434|110234|110360|110260|110473.5|110330|110360|110230|84
1611543900000|2021-01-25 03:05:00|110365|110265|110450.1|110250.1|110460.1|110320|110365|110230.5|58
1611544200000|2021-01-25 03:10:00|110450|110250|110415.5|110215.5|110450|110300|110365|110215.5|57
1611544500000|2021-01-25 03:15:00|110410.5|110210.5|110350|110250|110414.5|110266.4|110350|110210|34
1611544800000|2021-01-25 03:20:00|110344.5|110244.5|110315|110215|110395.5|110245.5|110286.8|110140.2|169
1611545100000|2021-01-25 03:25:00|110310|110210|110340|110240|110365|110245|110300|110165|67
1611545400000|2021-01-25 03:30:00|110340.5|110240.5|110380|110180|110395|110260|110328|110175.5|53
1611545700000|2021-01-25 03:35:00|110337.3|110237.3|110360|110260|110420.1|110261.2|110330|110185|50
1611546000000|2021-01-25 03:40:00|110365|110265|110370|110170|110410|110280|110320|110165|55
1611546300000|2021-01-25 03:45:00|110371.2|110171.2|110400|110200|110420.1|110260|110330|110171.2|28
1611546600000|2021-01-25 03:50:00|110360|110260|110310|110210|110395.5|110260|110310|110175|24
1611546900000|2021-01-25 03:55:00|110355|110155|110290.5|110190.5|110365|110211.7|110290.5|110140|45
1611547200000|2021-01-25 04:00:00|110295.7|110195.7|110330.5|110230.5|110376.5|110240.7|110293.4|110146|56
1611547500000|2021-01-25 04:05:00|110330|110230|110350|110150|110376.5|110230.5|110292.5|110141.5|50
1611547800000|2021-01-25 04:10:00|110300|110200|110300.5|110200.5|110350.1|110200.5|110281|110140|40
1611548100000|2021-01-25 04:15:00|110300|110200|110385|110185|110385.5|110255.1|110295.9|110145.5|99
1611548400000|2021-01-25 04:20:00|110384.5|110184.5|110344|110144|110390|110239.5|110305|110144|62
1611548700000|2021-01-25 04:25:00|110340|110140|110243.4|110143.4|110340|110180|110240|110093|73
1611549000000|2021-01-25 04:30:00|110237.5|110137.5|110228.4|110128.4|110282|110144|110214.9|110082|75
1611549300000|2021-01-25 04:35:00|110227.9|110127.9|110233|110133|110248|110148|110217.4|110117.4|65
1611549600000|2021-01-25 04:40:00|110233.1|110133.1|110233.4|110133.4|110233.9|110133.9|110227.4|110127.4|36
1611549900000|2021-01-25 04:45:00|110243|110143|110267.4|110167.4|110277.9|110177.9|110242.8|110142.8|74
1611550200000|2021-01-25 04:50:00|110262|110162|110297.9|110197.9|110363|110218.4|110261.5|110132|86
1611550500000|2021-01-25 04:55:00|110298|110198|110297.9|110197.9|110342.5|110208|110277.9|110132|52
1611550800000|2021-01-25 05:00:00|110298|110198|110303.9|110203.9|110308|110208|110298|110198|7
1611551100000|2021-01-25 05:05:00|110304|110204|110366.5|110166.5|110385.5|110252.1|110304|110166.5|83
1611551400000|2021-01-25 05:10:00|110366|110166|110344.5|110144.5|110370.4|110205.2|110285.4|110144.5|54
1611551700000|2021-01-25 05:15:00|110340|110140|110299|110099|110350|110199|110250|110095|64
1611552000000|2021-01-25 05:20:00|110243.5|110143.5|110220.7|110120.7|110296|110143.5|110183|110080|154
1611552300000|2021-01-25 05:25:00|110220.2|110120.2|110208|110108|110248|110120.2|110172.9|110048|163
1611552600000|2021-01-25 05:30:00|110208.5|110108.5|110218.5|110118.5|110269.5|110150|110194.2|110063.5|127
1611552900000|2021-01-25 05:35:00|110219|110119|110186.6|110086.6|110263.5|110135|110185.4|110059.9|50
1611553200000|2021-01-25 05:40:00|110186.8|110086.8|110209.5|110109.5|110263|110125|110169.4|110053.5|129
1611553500000|2021-01-25 05:45:00|110210|110110|110169|110069|110243.5|110110|110169|110043.5|58
1611553800000|2021-01-25 05:50:00|110169.5|110069.5|110210|110110|110264|110111.7|110168|110040|102
1611554100000|2021-01-25 05:55:00|110200|110100|110160|110060|110270.1|110130|110160|110011.2|88
1611554400000|2021-01-25 06:00:00|110165.5|110065.5|110230|110030|110265.2|110115|110150|110005|149
1611554700000|2021-01-25 06:05:00|110226|110026|110220|110020|110230.5|110075.1|110160|110014.5|43
1611555000000|2021-01-25 06:10:00|110170|110070|110145|110045|110215|110080|110141.5|109990|53
1611555300000|2021-01-25 06:15:00|110153.7|110053.7|110120|110020|110174|110066|110109.9|109969|102
1611555600000|2021-01-25 06:20:00|110119.5|110019.5|110170|110070|110240.1|110083.2|110102|109970.7|144
1611555900000|2021-01-25 06:25:00|110174.2|110074.2|110162.5|110062.5|110235|110085.5|110156.2|110030.5|110
1611556200000|2021-01-25 06:30:00|110155.1|110055.1|110140|110040|110210.5|110056.9|110105.1|109970|75
1611556500000|2021-01-25 06:35:00|110128|110028|110241.7|110041.7|110248.3|110080.7|110125.5|109985|49
1611556800000|2021-01-25 06:40:00|110240.7|110040.7|110223.5|110123.5|110273.4|110127|110191.6|110030|73
1611557100000|2021-01-25 06:45:00|110223|110123|110220.5|110120.5|110223|110123|110212|110112|42
1611557400000|2021-01-25 06:50:00|110225|110125|110240|110140|110327.3|110162.2|110225|110073.7|79
1611557700000|2021-01-25 06:55:00|110230|110130|110334.5|110134.5|110341|110166.4|110228.4|110075|44
1611558000000|2021-01-25 07:00:00|110334|110134|110395.1|110195.1|110398.9|110224.7|110280.1|110130|54
1611558300000|2021-01-25 07:05:00|110385.1|110185.1|110355|110155|110390.1|110245|110300.3|110154.5|33
1611558600000|2021-01-25 07:10:00|110295.1|110195.1|110300.5|110200.5|110350.5|110200.5|110266.6|110105.2|47
1611558900000|2021-01-25 07:15:00|110292.2|110192.2|110321.7|110121.7|110335.5|110200.5|110284.2|110121.7|18
1611559200000|2021-01-25 07:20:00|110310.5|110110.5|110325.5|110125.5|110326.8|110170.5|110270.5|110101.2|14
1611559500000|2021-01-25 07:25:00|110330.2|110130.2|110345.5|110145.5|110345.5|110200.5|110282.2|110130.2|12
1611559800000|2021-01-25 07:30:00|110288.4|110188.4|110340.5|110140.5|110340.5|110188.4|110288.4|110130.5|4
1611560100000|2021-01-25 07:35:00|110345.2|110145.2|110345.5|110145.5|110350.2|110200.5|110300.5|110145.2|5
1611560400000|2021-01-25 07:40:00|110290.5|110190.5|110285.1|110085.1|110330.5|110190.5|110271.9|110083.7|29
1611560700000|2021-01-25 07:45:00|110284.2|110084.2|110269.1|110069.1|110284.2|110112.7|110180.1|110028.2|41
1611561000000|2021-01-25 07:50:00|110273.7|110073.7|110170.1|110070.1|110293.7|110100.1|110165.4|110020.9|31
1611561300000|2021-01-25 07:55:00|110170|110070|110195|109995|110215.1|110070|110140.1|109972.8|57
1611561600000|2021-01-25 08:00:00|110200.1|110000.1|110170.5|110070.5|110235.1|110074.1|110160.5|110000.1|32
1611561900000|2021-01-25 08:05:00|110172.2|110072.2|110270|110070|110280|110111.2|110172.2|110025.5|16
1611562200000|2021-01-25 08:10:00|110213.2|110113.2|110290.5|110090.5|110293.3|110132.2|110213.2|110085.5|12
1611562500000|2021-01-25 08:15:00|110285.5|110085.5|110330.7|110130.7|110330.7|110161.7|110227.6|110080.2|37
1611562800000|2021-01-25 08:20:00|110332.2|110132.2|110271.5|110171.5|110340.2|110194.7|110263.3|110120.7|36
1611563100000|2021-01-25 08:25:00|110270.5|110170.5|110375|110175|110390|110241.9|110270.5|110135.5|22
1611563400000|2021-01-25 08:30:00|110315|110215|110318.7|110118.7|110350.1|110215|110264.2|110110.6|28
1611563700000|2021-01-25 08:35:00|110319.2|110119.2|110295.5|110095.5|110319.2|110119.2|110292.2|110092.2|9
1611564000000|2021-01-25 08:40:00|110300.5|110100.5|110316.3|110116.3|110325.5|110160.5|110260.5|110100.5|16
1611564300000|2021-01-25 08:45:00|110320.5|110120.5|110320.5|110120.5|110329.9|110190.5|110277.5|110120.5|10
1611564600000|2021-01-25 08:50:00|110315.5|110115.5|110357.3|110157.3|110367.1|110184.6|110283.7|110095.5|38
1611564900000|2021-01-25 08:55:00|110356.3|110156.3|110325|110125|110356.3|110156.3|110325|110125|31
1611565200000|2021-01-25 09:00:00|110325.9|110125.9|110325|110125|110335.1|110135.1|110313.5|110113.5|8
1611565500000|2021-01-25 09:05:00|110329.3|110129.3|110346.9|110146.9|110394.6|110194.6|110329.3|110129.3|43
1611565800000|2021-01-25 09:10:00|110340|110140|110345|110145|110355|110155|110325|110125|13
1611566100000|2021-01-25 09:15:00|110358.4|110158.4|110355|110155|110358.4|110158.4|110350|110150|6
1611566400000|2021-01-25 09:20:00|110360|110160|110416.9|110216.9|110429.7|110230|110320.5|110160|48
1611566700000|2021-01-25 09:25:00|110422.4|110222.4|110395|110195|110435|110248.3|110348.3|110185|24
1611567000000|2021-01-25 09:30:00|110390|110190|110390.3|110190.3|110395.5|110195.5|110385.5|110185.5|10
1611567300000|2021-01-25 09:35:00|110385.5|110185.5|110399.7|110199.7|110399.7|110199.7|110385.5|110185.5|4
1611567600000|2021-01-25 09:40:00|110395.5|110195.5|110415.5|110215.5|110415.5|110215.5|110390.3|110190.3|8
1611567900000|2021-01-25 09:45:00|110406.3|110206.3|110390.3|110190.3|110407.5|110253|110345|110187.8|17
1611568200000|2021-01-25 09:50:00|110360.8|110260.8|110340.5|110240.5|110395|110265|110340.5|110190|12
1611568500000|2021-01-25 09:55:00|110400.5|110200.5|110345.5|110245.5|110400.5|110245.5|110344.3|110190.5|9
1611568800000|2021-01-25 10:00:00|110407.5|110207.5|110412|110212|110420.5|110220.5|110400.5|110200.5|18
1611569100000|2021-01-25 10:05:00|110411|110211|110415.5|110215.5|110420.5|110270.5|110369|110211|5
1611569400000|2021-01-25 10:10:00|110410.5|110210.5|110360.5|110260.5|110420.5|110270.5|110360.5|110210.5|8
1611569700000|2021-01-25 10:15:00|110357.3|110257.3|110390.5|110190.5|110405.5|110257.3|110357.3|110190.3|8
1611570000000|2021-01-25 10:20:00|110395.5|110195.5|110316.3|110216.3|110395.5|110220.5|110315.6|110190.5|14
1611570300000|2021-01-25 10:25:00|110315.8|110215.8|110355|110155|110358.2|110215.8|110307.8|110150|21
1611570600000|2021-01-25 10:30:00|110355.5|110155.5|110347.8|110147.8|110359.2|110159.2|110347.8|110147.8|4
1611570900000|2021-01-25 10:35:00|110346.8|110146.8|110355.5|110155.5|110355.5|110155.5|110345.5|110145.5|4
1611571200000|2021-01-25 10:40:00|110345.5|110145.5|110355|110155|110361|110161|110310.8|110110.8|25
1611571500000|2021-01-25 10:45:00|110348.3|110148.3|110347.3|110147.3|110348.3|110148.3|110347.3|110147.3|2
1611571800000|2021-01-25 10:50:00|110352.3|110152.3|110347.3|110147.3|110352.3|110152.3|110347.3|110147.3|2
1611572100000|2021-01-25 10:55:00|110343.3|110143.3|110331.4|110131.4|110343.3|110143.3|110330.5|110130.5|9
1611572400000|2021-01-25 11:00:00|110330.4|110130.4|110335|110135|110345|110145|110330.4|110130.4|7
1611572700000|2021-01-25 11:05:00|110340|110140|110270|110170|110350.1|110175|110270|110140|6
1611573000000|2021-01-25 11:10:00|110270.3|110170.3|110315|110115|110315|110175|110266.8|110115|9
1611573300000|2021-01-25 11:15:00|110320|110120|110315|110115|110320|110170|110270|110115|3
1611573900000|2021-01-25 11:25:00|110320|110120|110345|110145|110345|110145|110320|110120|9
1611574200000|2021-01-25 11:30:00|110346.8|110146.8|110355|110155|110360|110160|110346.8|110146.8|10
1611574800000|2021-01-25 11:40:00|110345.8|110145.8|110330|110130|110345.8|110145.8|110330|110130|3
1611575100000|2021-01-25 11:45:00|110335|110135|110325|110125|110335|110135|110325|110125|2
1611575400000|2021-01-25 11:50:00|110320|110120|110255|110155|110320|110160|110255|110109.2|7
1611575700000|2021-01-25 11:55:00|110260|110160|110344|110144|110344|110185|110260|110133|18
1611576000000|2021-01-25 12:00:00|110340|110140|110348.2|110148.2|110360|110160|110330.5|110130.5|15
1611576300000|2021-01-25 12:05:00|110349.7|110149.7|110380|110180|110380|110219.8|110310|110149.7|5
1611576600000|2021-01-25 12:10:00|110381.3|110181.3|110380|110180|110385|110185|110375.8|110175.8|15
1611576900000|2021-01-25 12:15:00|110378.3|110178.3|110305|110205|110378.3|110205.4|110305|110145|9
1611577200000|2021-01-25 12:20:00|110304.8|110204.8|110345|110145|110354|110205|110295.5|110143.8|10
1611577500000|2021-01-25 12:25:00|110355|110155|110356|110156|110357|110157|110355|110155|4
1611577800000|2021-01-25 12:30:00|110355.5|110155.5|110367|110167|110367.5|110167.5|110355.5|110155.5|8
1611578100000|2021-01-25 12:35:00|110366.5|110166.5|110363.5|110163.5|110366.5|110166.5|110362|110162|12
1611578400000|2021-01-25 12:40:00|110362|110162|110363.5|110163.5|110364|110164|110362|110162|6
1611578700000|2021-01-25 12:45:00|110368.5|110168.5|110385|110185|110385|110185|110368.5|110168.5|6
1611579000000|2021-01-25 12:50:00|110385.5|110185.5|110343.5|110243.5|110385.5|110244|110340|110185.5|9
1611579300000|2021-01-25 12:55:00|110344|110244|110349.5|110249.5|110349.5|110249.5|110344|110244|4
1611579600000|2021-01-25 13:00:00|110348.5|110248.5|110341|110241|110348.5|110248.5|110341|110241|16
1611579900000|2021-01-25 13:05:00|110340|110240|110340.5|110240.5|110340.5|110240.5|110335.5|110235.5|9
1611580200000|2021-01-25 13:10:00|110341|110241|110340|110240|110344|110244|110340|110240|6
1611580800000|2021-01-25 13:20:00|110340.5|110240.5|110340.5|110240.5|110340.5|110240.5|110340.5|110240.5|1
1611581100000|2021-01-25 13:25:00|110341|110241|110336|110236|110341|110241|110336|110236|6
1611581400000|2021-01-25 13:30:00|110335.5|110235.5|110376.5|110176.5|110382|110235.5|110332.5|110169|21
1611581700000|2021-01-25 13:35:00|110378|110178|110384.3|110184.3|110384.3|110184.3|110378|110178|9
1611582000000|2021-01-25 13:40:00|110382.5|110182.5|110356.5|110256.5|110406|110267|110350.5|110179.5|45
1611582300000|2021-01-25 13:45:00|110356|110256|110355|110255|110356|110256|110354|110254|4
1611582600000|2021-01-25 13:50:00|110352|110252|110343.5|110243.5|110352|110252|110343.5|110243.5|9
1611582900000|2021-01-25 13:55:00|110343|110243|110337|110237|110348.5|110248.5|110303|110203|33
1611583200000|2021-01-25 14:00:00|110336.5|110236.5|110370|110170|110383.5|110236.5|110329|110170|10
1611583800000|2021-01-25 14:10:00|110373|110173|110395|110195|110395|110239|110338|110173|11
1611584100000|2021-01-25 14:15:00|110345|110245|110330|110230|110345|110245|110330|110230|5
1611584400000|2021-01-25 14:20:00|110331|110231|110385|110185|110385|110240|110320|110169.5|14
1611584700000|2021-01-25 14:25:00|110383.7|110183.7|110325|110225|110385|110234.5|110325|110183.7|11
1611585000000|2021-01-25 14:30:00|110324.9|110224.9|110370|110170|110380|110224.9|110323.9|110164|30
1611585300000|2021-01-25 14:35:00|110375|110175|110395|110195|110395|110232.5|110332.5|110165.5|9
1611585600000|2021-01-25 14:40:00|110342.5|110242.5|110385|110185|110395|110242.5|110340|110185|13
1611585900000|2021-01-25 14:45:00|110341.2|110241.2|110390|110290|110443|110290|110340|110240|25
1611586200000|2021-01-25 14:50:00|110393|110293|110423.5|110323.5|110475.5|110325.5|110393|110245|30
1611586500000|2021-01-25 14:55:00|110418.5|110318.5|110443.3|110243.3|110470|110323.5|110380.8|110242|44
1611586800000|2021-01-25 15:00:00|110446|110246|110403.8|110203.8|110446|110277.5|110377.5|110203|12
1611587100000|2021-01-25 15:05:00|110409|110209|110443.5|110243.5|110443.5|110291.1|110377|110209|22
1611587400000|2021-01-25 15:10:00|110444.5|110244.5|110441|110241|110450|110250|110441|110241|8
1611587700000|2021-01-25 15:15:00|110439.5|110239.5|110459|110259|110459.5|110259.5|110439.5|110239.5|12
1611588000000|2021-01-25 15:20:00|110456|110256|110391.2|110191.2|110456|110292.5|110353|110191.2|29
1611588300000|2021-01-25 15:25:00|110343.7|110243.7|110435|110235|110458|110258|110340.7|110194.5|57
1611588600000|2021-01-25 15:30:00|110434.3|110234.3|110419.8|110219.8|110434.3|110234.3|110415|110215|13
1611588900000|2021-01-25 15:35:00|110421.3|110221.3|110425|110225|110426.5|110226.5|110421.3|110221.3|8
1611589200000|2021-01-25 15:40:00|110363.4|110263.4|110411.5|110211.5|110420|110263.4|110363.4|110203.3|25
1611589500000|2021-01-25 15:45:00|110412.5|110212.5|110415|110215|110415|110215|110410|110210|6
1611589800000|2021-01-25 15:50:00|110421|110221|110435|110235|110435|110280.8|110380.8|110221|5
1611590100000|2021-01-25 15:55:00|110428|110228|110416.5|110216.5|110428|110228|110410.5|110210.5|14
1611590400000|2021-01-25 16:00:00|110385.3|110285.3|110449.3|110249.3|110449.3|110295|110385.3|110216|20
1611590700000|2021-01-25 16:05:00|110449.8|110249.8|110492|110292|110527|110342.5|110407.9|110249.8|72
1611591000000|2021-01-25 16:10:00|110490|110290|110440|110240|110490|110335.5|110420.5|110240|48
1611591300000|2021-01-25 16:15:00|110449.3|110249.3|110440.5|110240.5|110465|110305.2|110405|110235|32
1611591600000|2021-01-25 16:20:00|110440|110240|110435|110235|110440|110240|110430|110230|7
1611591900000|2021-01-25 16:25:00|110437|110237|110445|110245|110466|110266|110437|110237|21
1611592200000|2021-01-25 16:30:00|110440|110240|110425|110225|110440|110240|110425|110225|7
1611592500000|2021-01-25 16:35:00|110425.5|110225.5|110433|110233|110460|110287.5|110383.7|110221.5|25
1611592800000|2021-01-25 16:40:00|110434|110234|110415|110215|110434|110292.2|110390|110215|16
1611593100000|2021-01-25 16:45:00|110417|110217|110410|110210|110421.5|110262.7|110360|110210|14
1611593400000|2021-01-25 16:50:00|110402.5|110202.5|110340.5|110240.5|110411.2|110240.5|110323.2|110166|28
1611593700000|2021-01-25 16:55:00|110341|110241|110410|110210|110422|110270|110341|110210|21
1611594000000|2021-01-25 17:00:00|110410.5|110210.5|110399.5|110199.5|110410.5|110252.5|110331.2|110181.2|23
1611594300000|2021-01-25 17:05:00|110395.5|110195.5|110395|110195|110406.5|110206.5|110395|110195|18
1611594600000|2021-01-25 17:10:00|110396|110196|110410|110210|110411.2|110261.2|110353.8|110196|14
1611594900000|2021-01-25 17:15:00|110358.5|110258.5|110420.5|110220.5|110449.9|110306.1|110350|110220.5|34
1611595200000|2021-01-25 17:20:00|110418|110218|110420|110220|110435.5|110276.5|110360.3|110207|60
1611595500000|2021-01-25 17:25:00|110367.5|110267.5|110439|110239|110439|110294.3|110367.5|110219|48
1611595800000|2021-01-25 17:30:00|110438.8|110238.8|110373.5|110273.5|110445|110293.7|110373.5|110228.7|42
1611596100000|2021-01-25 17:35:00|110374.7|110274.7|110369.7|110269.7|110419.2|110279.7|110358.1|110209.5|26
1611596400000|2021-01-25 17:40:00|110383.5|110283.5|110428.5|110228.5|110438.2|110286.2|110383.5|110205|21
1611596700000|2021-01-25 17:45:00|110429|110229|110365|110265|110429|110271.5|110365|110217.5|22
1611597000000|2021-01-25 17:50:00|110365.5|110265.5|110416.5|110216.5|110446.5|110271|110365.5|110214.5|25
1611597300000|2021-01-25 17:55:00|110415.5|110215.5|110421.5|110221.5|110443.5|110268.5|110368.5|110214.5|41
1611597600000|2021-01-25 18:00:00|110370.5|110270.5|110384.7|110284.7|110431|110284.7|110368.7|110225|12
1611597900000|2021-01-25 18:05:00|110383.7|110283.7|110425|110225|110430|110283.7|110364.7|110225|10
1611598200000|2021-01-25 18:10:00|110420|110220|110365|110265|110420|110265|110360|110220|8
1611598500000|2021-01-25 18:15:00|110361|110261|110420|110220|110420|110266|110361|110202.5|19
1611598800000|2021-01-25 18:20:00|110383.5|110283.5|110379|110279|110423|110285|110365.5|110218.5|20
1611599100000|2021-01-25 18:25:00|110378.5|110278.5|110413|110213|110414|110279|110369|110213|8
1611599400000|2021-01-25 18:30:00|110346.2|110246.2|110418|110218|110423|110248.2|110346.2|110208|11
1611599700000|2021-01-25 18:35:00|110423|110223|110413|110213|110423|110223|110413|110213|9
1611600000000|2021-01-25 18:40:00|110418.5|110218.5|110423|110223|110423|110223|110418.5|110218.5|2
1611600300000|2021-01-25 18:45:00|110413|110213|110413|110213|110423|110266|110366|110213|6
1611600600000|2021-01-25 18:50:00|110366|110266|110423|110223|110423|110266|110366|110223|2
1611600900000|2021-01-25 18:55:00|110413|110213|110413|110213|110413|110213|110413|110213|1
1611601200000|2021-01-25 19:00:00|110351|110251|110408|110208|110408|110251.3|110348.5|110208|5
1611601800000|2021-01-25 19:10:00|110413|110213|110413|110213|110413|110213|110408|110208|3
1611602100000|2021-01-25 19:15:00|110412.5|110212.5|110413|110213|110413|110213|110412.5|110212.5|2
1611602400000|2021-01-25 19:20:00|110414|110214|110419|110219|110419|110219|110414|110214|3
1611603300000|2021-01-25 19:35:00|110420|110220|110369.5|110269.5|110420|110269.5|110364|110220|4
1611604800000|2021-01-25 20:00:00|110375|110275|110374.5|110274.5|110451.5|110289|110374.5|110224.5|22
1611605100000|2021-01-25 20:05:00|110370|110270|110370|110270|110370|110270|110370|110270|1
1611605400000|2021-01-25 20:10:00|110370.5|110270.5|110385|110285|110385|110285|110370.5|110270.5|3
1611605700000|2021-01-25 20:15:00|110380|110280|110435|110235|110455|110285|110380|110235|10
1611606300000|2021-01-25 20:25:00|110420.5|110220.5|110425|110225|110425|110225|110415|110215|8
1611606900000|2021-01-25 20:35:00|110420|110220|110430|110230|110430|110230|110420|110220|2
1611607200000|2021-01-25 20:40:00|110425|110225|110420|110220|110425|110225|110420|110220|2
1611607500000|2021-01-25 20:45:00|110372.5|110272.5|110386|110286|110386|110286|110372.5|110272.5|3
1611608100000|2021-01-25 20:55:00|110378.5|110278.5|110382|110282|110437|110286|110367|110222|11
1611622800000|2021-01-26 01:00:00|110234|110134|110220|110120|110278|110138|110217.5|110067.1|38
1611623100000|2021-01-26 01:05:00|110215|110115|110260|110060|110260|110120.5|110192.5|110046|56
1611623400000|2021-01-26 01:10:00|110211.5|110111.5|110240|110140|110290.5|110140|110211.5|110085|34
1611623700000|2021-01-26 01:15:00|110285|110085|110349|110149|110354|110210.5|110230.5|110080|115
1611624000000|2021-01-26 01:20:00|110353|110153|110292|110192|110369|110215|110262|110122.5|94
1611624300000|2021-01-26 01:25:00|110286.5|110186.5|110311.5|110211.5|110371.5|110225.9|110282|110146.5|55
1611624600000|2021-01-26 01:30:00|110367|110167|110306|110206|110367.5|110222|110291|110161.5|63
1611624900000|2021-01-26 01:35:00|110304.3|110204.3|110282.2|110182.2|110346.5|110206|110270.1|110138|72
1611625200000|2021-01-26 01:40:00|110283.7|110183.7|110301.5|110201.5|110358.2|110206.5|110282.2|110138.2|51
1611625500000|2021-01-26 01:45:00|110296|110196|110273.9|110173.9|110347|110201|110260|110114|88
1611625800000|2021-01-26 01:50:00|110272|110172|110232.3|110132.3|110322|110184|110206.9|110106.9|95
1611626100000|2021-01-26 01:55:00|110236.4|110136.4|110187.4|110087.4|110246.9|110146.9|110183|110083|107
1611626400000|2021-01-26 02:00:00|110177.4|110077.4|110186.9|110086.9|110187|110087|110150.5|110050.5|101
1611626700000|2021-01-26 02:05:00|110188|110088|110217.4|110117.4|110224.9|110124.9|110188|110088|105
1611627000000|2021-01-26 02:10:00|110211.5|110111.5|110226.9|110126.9|110245.3|110145.3|110197.4|110097.4|84
1611627300000|2021-01-26 02:15:00|110223.9|110123.9|110233.5|110133.5|110233.5|110133.5|110202.3|110102.3|84
1611627600000|2021-01-26 02:20:00|110233|110133|110206.9|110106.9|110282|110138.4|110206.9|110082|71
1611627900000|2021-01-26 02:25:00|110207.5|110107.5|110201.8|110101.8|110223.4|110123.4|110190.7|110090.7|81
1611628200000|2021-01-26 02:30:00|110194.9|110094.9|110207.5|110107.5|110223.9|110123.9|110194.9|110094.9|55
1611628500000|2021-01-26 02:35:00|110207.4|110107.4|110192.5|110092.5|110207.4|110107.4|110163|110063|148
1611628800000|2021-01-26 02:40:00|110193.5|110093.5|110163.4|110063.4|110248.9|110097.9|110155.4|109997|58
1611629100000|2021-01-26 02:45:00|110167.4|110067.4|110214.5|110114.5|110233|110114.7|110163.4|110031.9|74
1611629400000|2021-01-26 02:50:00|110214|110114|110255|110155|110315|110160.1|110213.7|110081.9|71
1611629700000|2021-01-26 02:55:00|110260|110160|110320|110120|110320.2|110200.5|110255|110114.5|81
1611630000000|2021-01-26 03:00:00|110274.2|110174.2|110240|110140|110339.4|110186.4|110235.5|110102.5|82
1611630300000|2021-01-26 03:05:00|110245.1|110145.1|110244.2|110144.2|110260|110160|110235|110135|46
1611630600000|2021-01-26 03:10:00|110245|110145|110280|110180|110310|110180|110243|110104.3|50
1611630900000|2021-01-26 03:15:00|110285|110185|110260|110160|110325|110185|110250|110100|35
1611631200000|2021-01-26 03:20:00|110262.2|110162.2|110280|110180|110320|110180|110262.2|110110|31
1611631500000|2021-01-26 03:25:00|110285|110185|110280|110180|110340|110202.7|110275.4|110130|44
1611631800000|2021-01-26 03:30:00|110281.7|110181.7|110355|110155|110355|110205|110280|110130|56
1611632100000|2021-01-26 03:35:00|110350|110150|110322|110222|110391.2|110245.3|110290|110135|87
1611632400000|2021-01-26 03:40:00|110325.1|110225.1|110316|110216|110326.4|110226.4|110307.2|110207.2|34
1611632700000|2021-01-26 03:45:00|110312|110212|110312|110212|110317.8|110217.8|110305.2|110205.2|20
1611633000000|2021-01-26 03:50:00|110315.2|110215.2|110332|110232|110383|110232|110305.6|110180.7|26
1611633300000|2021-01-26 03:55:00|110377|110177|110295.4|110195.4|110377|110221.7|110295.4|110171.2|18
1611633600000|2021-01-26 04:00:00|110295|110195|110330|110230|110380.1|110230|110295|110170|39
1611633900000|2021-01-26 04:05:00|110323.4|110223.4|110310|110210|110323.4|110223.4|110305|110205|8
1611634200000|2021-01-26 04:10:00|110306.7|110206.7|110305|110205|110365|110215|110305|110165|9
1611634500000|2021-01-26 04:15:00|110306.3|110206.3|110375|110175|110375.5|110229.5|110305|110170|14
1611634800000|2021-01-26 04:20:00|110380|110180|110320|110220|110380|110225|110305|110165|20
1611635100000|2021-01-26 04:25:00|110325|110225|110326.7|110226.7|110385|110240|110315.4|110185|22
1611635400000|2021-01-26 04:30:00|110335.2|110235.2|110442.2|110342.2|110497.2|110342.7|110335.2|110197|129
1611635700000|2021-01-26 04:35:00|110436.1|110336.1|110500|110400|110555.8|110410.7|110422.2|110277.5|118
1611636000000|2021-01-26 04:40:00|110505.7|110405.7|110486.5|110386.5|110532.1|110410|110460|110331.1|95
1611636300000|2021-01-26 04:45:00|110482.7|110382.7|110476.5|110376.5|110543.5|110402.2|110460.7|110323.5|98
1611636600000|2021-01-26 04:50:00|110477.5|110377.5|110511.7|110411.7|110571.2|110421.7|110477|110348.2|74
1611636900000|2021-01-26 04:55:00|110512.2|110412.2|110561.2|110361.2|110567.7|110452.7|110512.2|110360.2|72
1611637200000|2021-01-26 05:00:00|110506.5|110406.5|110555|110355|110580.1|110420|110495|110350|91
1611637500000|2021-01-26 05:05:00|110560|110360|110545|110345|110560|110410|110495|110345|21
1611637800000|2021-01-26 05:10:00|110550|110350|110450|110350|110550|110393.4|110435|110290|106
1611638100000|2021-01-26 05:15:00|110444.4|110344.4|110520|110320|110520.1|110361.7|110440|110315|32
1611638400000|2021-01-26 05:20:00|110465|110365|110485|110385|110551|110402.2|110455|110331|71
1611638700000|2021-01-26 05:25:00|110490|110390|110465|110365|110526.5|110400|110465|110320|63
1611639000000|2021-01-26 05:30:00|110460|110360|110481.7|110381.7|110527.5|110381.7|110455|110321.2|33
1611639300000|2021-01-26 05:35:00|110482|110382|110476.2|110376.2|110557|110412|110472|110341.2|82
1611639600000|2021-01-26 05:40:00|110476.5|110376.5|110531.2|110431.2|110577.5|110431.7|110476.2|110337|61
1611639900000|2021-01-26 05:45:00|110526.5|110426.5|110580.1|110380.1|110620.1|110463.5|110522|110380|83
1611640200000|2021-01-26 05:50:00|110580|110380|110585|110385|110590.1|110440|110530|110380|17
1611640500000|2021-01-26 05:55:00|110580|110380|110540|110440|110590|110484.7|110530|110380|81
1611640800000|2021-01-26 06:00:00|110545|110445|110580|110480|110620.2|110480|110525|110400|70
1611641100000|2021-01-26 06:05:00|110570.9|110470.9|110600|110500|110625|110520.1|110565.5|110425|85
1611641400000|2021-01-26 06:10:00|110597.4|110497.4|110595|110495|110657|110512|110581.5|110450|68
1611641700000|2021-01-26 06:15:00|110593.8|110493.8|110590|110490|110630.1|110493.8|110570|110415|72
1611642000000|2021-01-26 06:20:00|110635|110435|110664.8|110564.8|110665.1|110565.1|110581.7|110430|67
1611642300000|2021-01-26 06:25:00|110664.5|110564.5|110690.5|110590.5|110730.1|110595.9|110664|110526.7|108
1611642600000|2021-01-26 06:30:00|110695|110595|110715.1|110615.1|110750.2|110615.8|110638.7|110500.4|121
1611642900000|2021-01-26 06:35:00|110713.8|110613.8|110748|110648|110748.3|110648.3|110711.3|110611.3|53
1611643200000|2021-01-26 06:40:00|110751|110651|110776|110576|110794.8|110657.5|110720.5|110576|55
1611643500000|2021-01-26 06:45:00|110776.5|110576.5|110721.1|110621.1|110800.5|110650.5|110721.1|110575.5|32
1611643800000|2021-01-26 06:50:00|110726.9|110626.9|110740.1|110540.1|110749.6|110630.5|110650.1|110500|53
1611644100000|2021-01-26 06:55:00|110746.8|110546.8|110695|110595|110749.6|110595|110685|110540|18
1611644400000|2021-01-26 07:00:00|110695.9|110595.9|110710|110510|110766.7|110611.7|110672.2|110490|68
1611644700000|2021-01-26 07:05:00|110702.9|110502.9|110705|110605|110720.1|110620.1|110640.4|110500.1|44
1611645000000|2021-01-26 07:10:00|110700.5|110600.5|110697.2|110597.2|110775.5|110640.5|110695.3|110555.5|38
1611645300000|2021-01-26 07:15:00|110690.7|110590.7|110690.5|110590.5|110740.5|110595|110690.5|110529.2|23
1611645600000|2021-01-26 07:20:00|110685|110585|110765|110565|110766.9|110610.1|110680.5|110525.5|14
1611645900000|2021-01-26 07:25:00|110770|110570|110694.2|110594.2|110770|110599.6|110685.7|110560.1|25
1611646200000|2021-01-26 07:30:00|110691.2|110591.2|110825|110625|110830|110658.2|110682.7|110565.5|45
1611646500000|2021-01-26 07:35:00|110826.4|110626.4|110831.4|110631.4|110831.9|110680.5|110755.6|110617.7|34
1611646800000|2021-01-26 07:40:00|110830.9|110630.9|110820.5|110620.5|110830.9|110693.1|110760.5|110610.5|28
1611647100000|2021-01-26 07:45:00|110817.2|110617.2|110825.5|110625.5|110833.8|110633.8|110817.2|110617.2|14
1611647400000|2021-01-26 07:50:00|110830.2|110630.2|110820.5|110620.5|110840.5|110693.1|110775|110615.5|17
1611647700000|2021-01-26 07:55:00|110822.2|110622.2|110845|110645|110887.2|110699.2|110780.5|110622.2|50
1611648000000|2021-01-26 08:00:00|110786.5|110686.5|110805|110605|110833.5|110686.5|110730|110586.7|65
1611648300000|2021-01-26 08:05:00|110750.1|110650.1|110725.1|110525.1|110785|110650.1|110688.9|110519.3|37
1611648600000|2021-01-26 08:10:00|110724.9|110524.9|110674.4|110474.4|110740.1|110592.6|110620.1|110459.9|66
1611648900000|2021-01-26 08:15:00|110640.1|110540.1|110654.6|110554.6|110690|110554.6|110638.4|110478.4|19
1611649200000|2021-01-26 08:20:00|110651.2|110551.2|110691.4|110491.4|110725|110558.4|110639.4|110476.4|43
1611649500000|2021-01-26 08:25:00|110647.9|110547.9|110691.2|110591.2|110754|110591.2|110647.4|110504.5|44
1611649800000|2021-01-26 08:30:00|110692.4|110592.4|110695.9|110495.9|110741.9|110592.4|110656.4|110495.9|12
1611650100000|2021-01-26 08:35:00|110638.4|110538.4|110613.8|110513.8|110638.4|110538.4|110613.5|110513.5|18
1611650400000|2021-01-26 08:40:00|110615.4|110515.4|110701|110501|110701|110547|110604.3|110467|26
1611650700000|2021-01-26 08:45:00|110698.5|110498.5|110671.9|110471.9|110701.9|110549.4|110627.9|110465.9|25
1611651000000|2021-01-26 08:50:00|110665.9|110465.9|110607.9|110507.9|110665.9|110508.9|110604.9|110465.9|9
1611651300000|2021-01-26 08:55:00|110605.4|110505.4|110671.9|110471.9|110676.4|110509.1|110575.4|110429.9|41
1611651600000|2021-01-26 09:00:00|110669.5|110469.5|110670.3|110470.3|110671.1|110471.1|110669.5|110469.5|3
1611651900000|2021-01-26 09:05:00|110667.3|110467.3|110617|110517|110670.3|110517|110591.1|110450|33
1611652200000|2021-01-26 09:10:00|110618|110518|110670.3|110470.3|110693.8|110540.3|110615.9|110462|20
1611652500000|2021-01-26 09:15:00|110667.3|110467.3|110656.3|110456.3|110675|110532.5|110613.5|110456.3|15
1611652800000|2021-01-26 09:20:00|110660.8|110460.8|110614.3|110514.3|110670.3|110528.4|110614.3|110460.8|17
1611653100000|2021-01-26 09:25:00|110616.8|110516.8|110670.3|110470.3|110670.3|110516.8|110614.3|110456.3|11
1611653400000|2021-01-26 09:30:00|110670|110470|110670.3|110470.3|110677.3|110517|110612|110470|8
1611653700000|2021-01-26 09:35:00|110676|110476|110627|110527|110676|110529.3|110627|110476|3
1611654000000|2021-01-26 09:40:00|110628|110528|110667.8|110467.8|110667.8|110528|110617|110465|4
1611654300000|2021-01-26 09:45:00|110667.3|110467.3|110653.8|110453.8|110667.3|110514.3|110614.3|110448.8|8
1611654600000|2021-01-26 09:50:00|110658.8|110458.8|110661|110461|110667.8|110520.3|110618.3|110458.8|9
1611654900000|2021-01-26 09:55:00|110667.8|110467.8|110677|110477|110711.3|110552.5|110615.8|110461|42
1611655200000|2021-01-26 10:00:00|110677.1|110477.1|110681.4|110481.4|110681.4|110506.8|110606.8|110445|24
1611655500000|2021-01-26 10:05:00|110688.8|110488.8|110681.8|110481.8|110697.8|110497.8|110681.8|110481.8|7
1611655800000|2021-01-26 10:10:00|110681.3|110481.3|110649|110449|110681.3|110514.7|110614.7|110442.7|19
1611656100000|2021-01-26 10:15:00|110659.2|110459.2|110664.8|110464.8|110667.3|110467.3|110659.2|110459.2|5
1611656400000|2021-01-26 10:20:00|110667.3|110467.3|110667.3|110467.3|110667.3|110467.3|110667.3|110467.3|1
1611656700000|2021-01-26 10:25:00|110660.9|110460.9|110661|110461|110667.3|110467.3|110654.4|110454.4|13
1611657000000|2021-01-26 10:30:00|110664.2|110464.2|110677.3|110477.3|110679.8|110479.8|110664.2|110464.2|9
1611657300000|2021-01-26 10:35:00|110671.8|110471.8|110679.6|110479.6|110684|110484|110671.8|110471.8|8
1611657600000|2021-01-26 10:40:00|110676.6|110476.6|110680.5|110480.5|110680.5|110480.5|110675.6|110475.6|4
1611657900000|2021-01-26 10:45:00|110685.6|110485.6|110702|110502|110702|110502|110685.6|110485.6|7
1611658200000|2021-01-26 10:50:00|110698.6|110498.6|110692|110492|110701.1|110501.1|110691.5|110491.5|5
1611658500000|2021-01-26 10:55:00|110682|110482|110682|110482|110682|110482|110682|110482|1
1611658800000|2021-01-26 11:00:00|110681|110481|110662.5|110462.5|110682|110523.1|110623.1|110459.5|20
1611659100000|2021-01-26 11:05:00|110663|110463|110663.8|110463.8|110678|110478|110658.5|110458.5|19
1611659400000|2021-01-26 11:10:00|110669.6|110469.6|110656.5|110456.5|110669.6|110469.6|110656.5|110456.5|7
1611659700000|2021-01-26 11:15:00|110653.5|110453.5|110646|110446|110653.5|110513|110590.5|110440|43
1611660000000|2021-01-26 11:20:00|110646.5|110446.5|110646|110446|110653.4|110453.4|110636|110436|28
1611660300000|2021-01-26 11:25:00|110646.5|110446.5|110638|110438|110652.5|110452.5|110633|110433|14
1611660600000|2021-01-26 11:30:00|110633|110433|110634.5|110434.5|110638|110438|110632|110432|5
1611660900000|2021-01-26 11:35:00|110634|110434|110621.5|110421.5|110635|110435|110621.5|110421.5|5
1611661200000|2021-01-26 11:40:00|110622|110422|110562.5|110362.5|110624|110424|110549|110349|34
1611661500000|2021-01-26 11:45:00|110564|110364|110562|110362|110564|110364|110562|110362|3
1611661800000|2021-01-26 11:50:00|110560.5|110360.5|110443.5|110343.5|110560.5|110360.5|110433.1|110312|34
1611662100000|2021-01-26 11:55:00|110441|110341|110458|110358|110505.5|110359|110441|110301|18
1611662400000|2021-01-26 12:00:00|110457.5|110357.5|110496|110296|110496|110359|110431.5|110292|20
1611662700000|2021-01-26 12:05:00|110493.6|110293.6|110463.3|110263.3|110496|110341.5|110433.9|110233.9|16
1611663000000|2021-01-26 12:10:00|110399.3|110299.3|110470|110270|110476|110327|110391.1|110243.6|49
1611663300000|2021-01-26 12:15:00|110466|110266|110458.5|110258.5|110472|110333.1|110424|110257.5|15
1611663600000|2021-01-26 12:20:00|110447|110247|110454.1|110254.1|110460.1|110303|110402.6|110247|17
1611663900000|2021-01-26 12:25:00|110455.8|110255.8|110468.8|110268.8|110468.8|110268.8|110455.8|110255.8|3
1611664200000|2021-01-26 12:30:00|110468.5|110268.5|110449.8|110249.8|110468.8|110321.3|110393.5|110249.8|22
1611664500000|2021-01-26 12:35:00|110393.5|110293.5|110433|110233|110449.3|110296.3|110383.3|110214.3|11
1611664800000|2021-01-26 12:40:00|110440.2|110240.2|110425|110225|110445|110277.7|110365|110225|10
1611665100000|2021-01-26 12:45:00|110357.7|110257.7|110419.7|110219.7|110419.7|110258.7|110357.7|110215|15
1611665400000|2021-01-26 12:50:00|110357.7|110257.7|110419|110219|110419.7|110270.8|110355|110213|19
1611665700000|2021-01-26 12:55:00|110418|110218|110403|110203|110418|110265|110347.3|110192.4|49
1611666000000|2021-01-26 13:00:00|110404.5|110204.5|110404|110204|110406.5|110206.5|110403|110203|8
1611666300000|2021-01-26 13:05:00|110403.5|110203.5|110404|110204|110404|110204|110403.5|110203.5|2
1611666600000|2021-01-26 13:10:00|110362.7|110262.7|110372.7|110272.7|110420.7|110277.7|110353.8|110219.7|25
1611666900000|2021-01-26 13:15:00|110365.3|110265.3|110381.6|110281.6|110435|110287.2|110365.3|110197.1|29
1611667200000|2021-01-26 13:20:00|110385|110285|110370|110270|110430.4|110285|110370|110225|10
1611667500000|2021-01-26 13:25:00|110361.3|110261.3|110410|110210|110425|110263.8|110355|110210|13
1611667800000|2021-01-26 13:30:00|110356.3|110256.3|110356.3|110256.3|110356.3|110256.3|110356.3|110256.3|1
1611668100000|2021-01-26 13:35:00|110347.8|110247.8|110365|110165|110385.1|110247.8|110330|110165|10
1611668400000|2021-01-26 13:40:00|110370.1|110170.1|110335|110135|110370.1|110195.8|110295.8|110135|9
1611668700000|2021-01-26 13:45:00|110332.3|110132.3|110320|110120|110335|110173.8|110259.2|110120|24
1611669000000|2021-01-26 13:50:00|110273.8|110173.8|110285.5|110185.5|110286.5|110186.5|110265|110165|25
1611669300000|2021-01-26 13:55:00|110285|110185|110333|110133|110358.3|110197.5|110280|110133|21
1611669600000|2021-01-26 14:00:00|110330|110130|110333|110133|110333|110133|110327|110127|10
1611669900000|2021-01-26 14:05:00|110332.5|110132.5|110307.5|110107.5|110332.5|110169|110253.8|110103.8|22
1611670200000|2021-01-26 14:10:00|110312.5|110112.5|110313|110113|110319|110154|110254|110110.8|6
1611670500000|2021-01-26 14:15:00|110267.5|110167.5|110320|110120|110320|110172|110254|110109|9
1611670800000|2021-01-26 14:20:00|110275|110175|110269|110169|110275|110175|110269|110169|5
1611671100000|2021-01-26 14:25:00|110273|110173|110351.5|110151.5|110417.5|110239|110273|110142|113
1611671400000|2021-01-26 14:30:00|110352|110152|110342.5|110142.5|110379.3|110231.8|110302.8|110142.5|32
1611671700000|2021-01-26 14:35:00|110344|110144|110324|110224|110360.3|110224.6|110307.8|110144|26
1611672000000|2021-01-26 14:40:00|110323.9|110223.9|110365.5|110165.5|110367.5|110224|110311|110165.5|22
1611672300000|2021-01-26 14:45:00|110365|110165|110391|110191|110426|110232|110331.5|110165|55
1611672600000|2021-01-26 14:50:00|110391.5|110191.5|110358.5|110158.5|110397|110197|110357|110157|23
1611672900000|2021-01-26 14:55:00|110359|110159|110335|110135|110359|110159|110335|110135|6
1611673200000|2021-01-26 15:00:00|110335.5|110135.5|110306.5|110106.5|110335.5|110177|110259.2|110106|24
1611673500000|2021-01-26 15:05:00|110306|110106|110323.5|110123.5|110334.5|110180|110260|110097|37
1611673800000|2021-01-26 15:10:00|110323|110123|110333.5|110133.5|110361.5|110161.5|110320|110120|41
1611674100000|2021-01-26 15:15:00|110340|110140|110366|110166|110409|110234.1|110289.3|110125|54
1611674400000|2021-01-26 15:20:00|110366.5|110166.5|110336.1|110236.1|110403.1|110242.5|110331.6|110166.5|32
1611674700000|2021-01-26 15:25:00|110335|110235|110321.1|110221.1|110335|110235|110314.5|110214.5|20
1611675000000|2021-01-26 15:30:00|110322|110222|110375|110175|110376|110231.1|110316.8|110161.5|17
1611675300000|2021-01-26 15:35:00|110365|110165|110318.8|110218.8|110374|110218.8|110316.3|110158.8|10
1611675600000|2021-01-26 15:40:00|110318|110218|110312.5|110212.5|110318|110218|110312.5|110212.5|3
1611675900000|2021-01-26 15:45:00|110312|110212|110312.5|110212.5|110312.5|110212.5|110312|110212|2
1611676200000|2021-01-26 15:50:00|110363.5|110163.5|110369.3|110169.3|110369.3|110169.3|110362.5|110162.5|4
1611676500000|2021-01-26 15:55:00|110370.7|110170.7|110347.5|110247.5|110401.2|110248.2|110322.5|110170.7|29
1611676800000|2021-01-26 16:00:00|110351.2|110251.2|110363|110263|110368|110268|110345.7|110245.7|16
1611677100000|2021-01-26 16:05:00|110348|110248|110438|110238|110448|110268.7|110348|110200|16
1611677400000|2021-01-26 16:10:00|110438.5|110238.5|110394.2|110294.2|110467|110294.2|110372.5|110217.5|39
1611677700000|2021-01-26 16:15:00|110442|110242|110429|110229|110442.8|110294.7|110372|110218|30
1611678300000|2021-01-26 16:25:00|110428.5|110228.5|110421.5|110221.5|110428.5|110228.5|110421.5|110221.5|2
1611678600000|2021-01-26 16:30:00|110422|110222|110382|110282|110422|110282|110382|110222|2
1611678900000|2021-01-26 16:35:00|110444.5|110244.5|110439|110239|110446|110246|110439|110239|4
1611679200000|2021-01-26 16:40:00|110442|110242|110439|110239|110442|110242|110439|110239|2
1611679500000|2021-01-26 16:45:00|110442|110242|110442|110242|110444|110244|110439|110239|7
1611679800000|2021-01-26 16:50:00|110490|110290|110478.5|110278.5|110490|110290|110476|110276|13
1611680100000|2021-01-26 16:55:00|110482.5|110282.5|110462|110262|110482.5|110311.7|110411.7|110240.5|25
1611680400000|2021-01-26 17:00:00|110463|110263|110434|110234|110465|110265|110434|110234|12
1611680700000|2021-01-26 17:05:00|110436.5|110236.5|110425|110225|110440|110240|110425|110225|5
1611681000000|2021-01-26 17:10:00|110428.5|110228.5|110465.5|110265.5|110468.5|110306.6|110402.9|110228.5|24
1611681600000|2021-01-26 17:20:00|110460.5|110260.5|110460.5|110260.5|110460.5|110260.5|110460.5|110260.5|1
1611681900000|2021-01-26 17:25:00|110459.8|110259.8|110447|110247|110460.5|110260.5|110447|110247|15
1611682500000|2021-01-26 17:35:00|110445.5|110245.5|110434|110234|110445.5|110245.5|110431|110231|4
1611683100000|2021-01-26 17:45:00|110431.5|110231.5|110432.5|110232.5|110439.5|110239.5|110431.5|110231.5|11
1611683400000|2021-01-26 17:50:00|110432|110232|110410.5|110210.5|110432|110232|110410.5|110210.5|7
1611683700000|2021-01-26 17:55:00|110415|110215|110436|110236|110437|110237|110415|110215|19
1611684000000|2021-01-26 18:00:00|110436.5|110236.5|110440.7|110240.7|110441.2|110241.2|110436.5|110236.5|9
1611684600000|2021-01-26 18:10:00|110435.5|110235.5|110435.5|110235.5|110435.5|110235.5|110435.5|110235.5|1
1611684900000|2021-01-26 18:15:00|110414|110214|110392.5|110192.5|110414|110214|110385|110185|14
1611685200000|2021-01-26 18:20:00|110400|110200|110404.5|110204.5|110410.5|110210.5|110400|110200|8
1611685500000|2021-01-26 18:25:00|110391.5|110191.5|110410.5|110210.5|110410.5|110239|110339|110191.5|9
1611687000000|2021-01-26 18:50:00|110415|110215|110378|110278|110431.5|110282|110368|110205.5|19
1611687300000|2021-01-26 18:55:00|110378.5|110278.5|110430.5|110230.5|110430.5|110279.5|110365.5|110210|27
1611687600000|2021-01-26 19:00:00|110430|110230|110410|110210|110440|110240|110410|110210|13
1611687900000|2021-01-26 19:05:00|110410.5|110210.5|110415.5|110215.5|110415.5|110215.5|110410.5|110210.5|2
1611688500000|2021-01-26 19:15:00|110412.5|110212.5|110406|110206|110412.5|110246.4|110334.2|110187.1|28
1611688800000|2021-01-26 19:20:00|110405.5|110205.5|110415.5|110215.5|110423.5|110272.5|110372.5|110205.5|17
1611689100000|2021-01-26 19:25:00|110412|110212|110410.5|110210.5|110412|110250.5|110350.5|110195|8
1611689400000|2021-01-26 19:30:00|110395.5|110195.5|110370.5|110170.5|110395.5|110236.5|110336.5|110165|25
1611689700000|2021-01-26 19:35:00|110315.5|110215.5|110355.5|110155.5|110360|110215.5|110305.5|110154.5|12
1611690000000|2021-01-26 19:40:00|110355.3|110155.3|110344|110144|110355.3|110155.3|110342.5|110142.5|7
1611690300000|2021-01-26 19:45:00|110343.5|110143.5|110350.5|110150.5|110350.5|110150.5|110343.5|110143.5|12
1611690600000|2021-01-26 19:50:00|110345.5|110145.5|110292.5|110192.5|110345.5|110192.5|110290|110141.5|5
1611691200000|2021-01-26 20:00:00|110293.5|110193.5|110344.5|110144.5|110355.5|110193.5|110293.5|110144.5|10
1611691500000|2021-01-26 20:05:00|110343.5|110143.5|110340.5|110140.5|110343.5|110143.5|110339|110139|4
1611691800000|2021-01-26 20:10:00|110339|110139|110314.5|110114.5|110339|110179|110279|110114.5|24
1611692100000|2021-01-26 20:15:00|110314|110114|110314|110114|110314|110114|110314|110114|1
1611692400000|2021-01-26 20:20:00|110314.5|110114.5|110318|110118|110318|110118|110313.5|110113.5|8
1611692700000|2021-01-26 20:25:00|110315.5|110115.5|110315.5|110115.5|110319|110119|110311|110111|14
1611693000000|2021-01-26 20:30:00|110315|110115|110314|110114|110318|110118|110314|110114|7
1611693300000|2021-01-26 20:35:00|110313.5|110113.5|110313|110113|110318|110118|110312.5|110112.5|7
1611693600000|2021-01-26 20:40:00|110312.5|110112.5|110314|110114|110314|110114|110312.5|110112.5|3
1611693900000|2021-01-26 20:45:00|110313|110113|110313|110113|110313.5|110113.5|110312.5|110112.5|4
1611694200000|2021-01-26 20:50:00|110311.8|110111.8|110307|110107|110311.8|110111.8|110303|110103|9
1611694500000|2021-01-26 20:55:00|110309.5|110109.5|110303|110103|110312.8|110112.8|110298.5|110098.5|20
1611709200000|2021-01-27 01:00:00|110432.2|110332.2|110428.5|110228.5|110480|110337.1|110377.5|110223|60
1611709500000|2021-01-27 01:05:00|110428|110228|110480|110280|110480|110339.5|110373.1|110220|93
1611709800000|2021-01-27 01:10:00|110439.5|110339.5|110395.5|110295.5|110510|110365|110395|110246|96
1611710100000|2021-01-27 01:15:00|110399.5|110299.5|110440|110240|110440|110320|110395|110240|39
1611710400000|2021-01-27 01:20:00|110390|110290|110360|110260|110460|110309|110354.7|110215|73
1611710700000|2021-01-27 01:25:00|110365|110265|110327.5|110227.5|110393.5|110276|110327.5|110165|81
1611711000000|2021-01-27 01:30:00|110320|110220|110315|110215|110397.2|110238.5|110294.2|110139.4|126
1611711300000|2021-01-27 01:35:00|110315.5|110215.5|110360|110260|110410|110265.6|110310|110164.3|106
1611711600000|2021-01-27 01:40:00|110356.7|110256.7|110361.7|110261.7|110420.2|110280|110345|110210|86
1611711900000|2021-01-27 01:45:00|110356.9|110256.9|110461.7|110361.7|110497.7|110366.3|110355.2|110255.2|110
1611712200000|2021-01-27 01:50:00|110464.7|110364.7|110490|110390|110582.4|110430.2|110461.7|110350.1|120
1611712500000|2021-01-27 01:55:00|110495|110395|110476.4|110376.4|110520.1|110395|110445.4|110300|89
1611712800000|2021-01-27 02:00:00|110480|110380|110505|110405|110506.3|110406.3|110463.7|110363.7|65
1611713100000|2021-01-27 02:05:00|110514.7|110414.7|110515|110315|110564.8|110420.2|110450|110310|89
1611713400000|2021-01-27 02:10:00|110520|110320|110505.2|110405.2|110560.1|110410.1|110450|110310|91
1611713700000|2021-01-27 02:15:00|110505.4|110405.4|110490|110390|110506.3|110406.3|110485|110385|31
1611714000000|2021-01-27 02:20:00|110494.2|110394.2|110595.5|110395.5|110606.5|110460.2|110485|110350.5|88
1611714300000|2021-01-27 02:25:00|110596.5|110396.5|110530|110430|110600.1|110450|110530|110383.8|50
1611714600000|2021-01-27 02:30:00|110528.9|110428.9|110505|110405|110580.1|110428.9|110480|110325|82
1611714900000|2021-01-27 02:35:00|110505.1|110405.1|110540|110440|110540|110440|110505|110405|41
1611715200000|2021-01-27 02:40:00|110543.7|110443.7|110590|110390|110595|110455|110543.7|110390|11
1611715500000|2021-01-27 02:45:00|110540|110440|110550.1|110350.1|110555|110440|110488.7|110340.1|53
1611715800000|2021-01-27 02:50:00|110550|110350|110560|110360|110560.1|110425|110475|110335|60
1611716100000|2021-01-27 02:55:00|110514.2|110414.2|110580.1|110380.1|110590.1|110435.1|110470|110315|93
1611716400000|2021-01-27 03:00:00|110586.2|110386.2|110535.7|110435.7|110607.2|110460.2|110530.1|110380.1|46
1611716700000|2021-01-27 03:05:00|110533.8|110433.8|110595.9|110495.9|110650.1|110501.7|110514.7|110361.2|85
1611717000000|2021-01-27 03:10:00|110595.8|110495.8|110606.7|110406.7|110630.7|110510.2|110560.7|110406.7|50
1611717300000|2021-01-27 03:15:00|110610.7|110410.7|110531.2|110431.2|110610.7|110447.9|110511.7|110367.2|87
1611717600000|2021-01-27 03:20:00|110530.7|110430.7|110535.7|110435.7|110577.2|110445.2|110521.7|110371.2|48
1611717900000|2021-01-27 03:25:00|110531.7|110431.7|110519.5|110319.5|110540.2|110431.7|110467.9|110314|64
1611718200000|2021-01-27 03:30:00|110519|110319|110535|110335|110540.1|110380.1|110450|110315|55
1611718500000|2021-01-27 03:35:00|110540.1|110340.1|110540|110340|110560.1|110400.9|110485.9|110335|53
1611718800000|2021-01-27 03:40:00|110539.2|110339.2|110545|110345|110550.1|110400|110490|110335|27
1611719100000|2021-01-27 03:45:00|110550.1|110350.1|110510|110410|110570.1|110425.1|110500|110345|40
1611719400000|2021-01-27 03:50:00|110555|110355|110540.1|110340.1|110560.1|110400|110490.1|110325|42
1611719700000|2021-01-27 03:55:00|110540|110340|110550|110350|110555|110355|110540|110340|23
1611720000000|2021-01-27 04:00:00|110545|110345|110540.1|110340.1|110550.1|110390|110485.2|110325|61
1611720300000|2021-01-27 04:05:00|110540|110340|110550|110350|110560.1|110407.1|110493.7|110339.2|18
1611720600000|2021-01-27 04:10:00|110545|110345|110560.1|110360.1|110570.1|110410|110506.2|110340|44
1611720900000|2021-01-27 04:15:00|110560|110360|110570|110370|110570.1|110410|110509.2|110350|25
1611721200000|2021-01-27 04:20:00|110530.1|110430.1|110590|110490|110650|110494|110530|110385|88
1611721500000|2021-01-27 04:25:00|110585|110485|110645|110445|110650.1|110490|110570|110425|25
1611721800000|2021-01-27 04:30:00|110648.7|110448.7|110655|110455|110670.1|110515.4|110580|110415|55
1611722100000|2021-01-27 04:35:00|110660.1|110460.1|110670|110470|110680.1|110547.1|110610|110460|108
1611722400000|2021-01-27 04:40:00|110625|110525|110605|110505|110665|110534.7|110580|110440|62
1611722700000|2021-01-27 04:45:00|110606.6|110506.6|110610|110510|110665|110510|110580|110434.5|45
1611723000000|2021-01-27 04:50:00|110606.2|110506.2|110615|110515|110650|110520|110593.7|110440|50
1611723300000|2021-01-27 04:55:00|110615.7|110515.7|110590|110490|110644.5|110515.7|110585.7|110429.9|63
1611723600000|2021-01-27 05:00:00|110635|110435|110570|110470|110640.1|110494.6|110560|110420|56
1611723900000|2021-01-27 05:05:00|110560|110460|110590.1|110390.1|110605|110460|110532.5|110383.8|53
1611724200000|2021-01-27 05:10:00|110590|110390|110550|110450|110600.1|110455|110526.7|110385|76
1611724500000|2021-01-27 05:15:00|110548.9|110448.9|110575|110475|110600.1|110475.7|110540|110395|51
1611724800000|2021-01-27 05:20:00|110570|110470|110600|110500|110660.1|110510|110570|110449.1|23
1611725100000|2021-01-27 05:25:00|110605.7|110505.7|110610|110410|110655|110510|110550|110410|49
1611725400000|2021-01-27 05:30:00|110550|110450|110630|110430|110640.1|110480|110545|110410.1|43
1611725700000|2021-01-27 05:35:00|110631.2|110431.2|110574.5|110374.5|110631.2|110480|110530|110370|46
1611726000000|2021-01-27 05:40:00|110574|110374|110520.1|110320.1|110575|110421.2|110478.9|110320.1|71
1611726300000|2021-01-27 05:45:00|110520|110320|110550|110350|110555|110420|110470|110320|35
1611726600000|2021-01-27 05:50:00|110503.7|110403.7|110475|110375|110505|110405|110455.9|110355.9|90
1611726900000|2021-01-27 05:55:00|110465.4|110365.4|110470|110370|110511|110371.7|110440|110305|73
1611727200000|2021-01-27 06:00:00|110465.4|110365.4|110455|110355|110520.1|110368.9|110440|110290.5|106
1611727500000|2021-01-27 06:05:00|110445.5|110345.5|110520|110320|110536.3|110385.5|110430|110290|124
1611727800000|2021-01-27 06:10:00|110465.9|110365.9|110480|110380|110530.1|110385|110460|110315.5|66
1611728100000|2021-01-27 06:15:00|110475|110375|110475|110375|110537|110396.3|110460|110320|78
1611728400000|2021-01-27 06:20:00|110473.5|110373.5|110490|110390|110540|110397.1|110470|110335|34
1611728700000|2021-01-27 06:25:00|110483.9|110383.9|110485.5|110385.5|110540.1|110419.9|110480|110335|63
1611729000000|2021-01-27 06:30:00|110486|110386|110510|110410|110570.1|110420.1|110473.3|110355|122
1611729300000|2021-01-27 06:35:00|110565|110365|110513.2|110413.2|110570.1|110423.6|110513.2|110365|6
1611729600000|2021-01-27 06:40:00|110520|110420|110520|110420|110524.7|110424.7|110510|110410|10
1611729900000|2021-01-27 06:45:00|110525.1|110425.1|110560|110360|110560.9|110425.1|110520|110360|11
1611730200000|2021-01-27 06:50:00|110515|110415|110525|110425|110525|110425|110515|110415|4
1611730500000|2021-01-27 06:55:00|110520|110420|110520|110420|110523.1|110423.1|110515|110415|6
1611730800000|2021-01-27 07:00:00|110523.9|110423.9|110580.1|110480.1|110630.1|110481.4|110520|110417.2|42
1611731100000|2021-01-27 07:05:00|110580|110480|110680.1|110480.1|110710|110529.4|110580|110454.8|67
1611731400000|2021-01-27 07:10:00|110678.9|110478.9|110600|110500|110678.9|110507.7|110600|110448.3|54
1611731700000|2021-01-27 07:15:00|110646|110446|110635.5|110435.5|110650.1|110500|110595|110435.5|33
1611732000000|2021-01-27 07:20:00|110635|110435|110620|110420|110638|110445|110542.7|110410|22
1611732300000|2021-01-27 07:25:00|110620.1|110420.1|110630|110430|110639.1|110487.5|110545.1|110400.1|22
1611732600000|2021-01-27 07:30:00|110640.1|110440.1|110609.1|110509.1|110670|110515.6|110590|110440|33
1611732900000|2021-01-27 07:35:00|110610|110510|110646.8|110446.8|110665|110520|110610|110446.8|13
1611733200000|2021-01-27 07:40:00|110650|110450|110637.2|110437.2|110660.1|110460.1|110635.1|110435.1|12
1611733500000|2021-01-27 07:45:00|110566.8|110466.8|110613.2|110413.2|110625|110470.1|110566.8|110413.2|9
1611733800000|2021-01-27 07:50:00|110620|110420|110600|110400|110620|110452.5|110552.5|110396.8|16
1611734100000|2021-01-27 07:55:00|110601.7|110401.7|110600|110400|110620|110461.2|110561.2|110400|30
1611734400000|2021-01-27 08:00:00|110595.9|110395.9|110610.4|110410.4|110640.7|110474.7|110550|110395.1|41
1611734700000|2021-01-27 08:05:00|110615|110415|110575|110375|110615|110455.1|110515.4|110375|36
1611735000000|2021-01-27 08:10:00|110580.1|110380.1|110530|110430|110585|110430|110525|110370|14
1611735300000|2021-01-27 08:15:00|110585|110385|110580.1|110380.1|110586.3|110434.1|110530|110373.8|13
1611735600000|2021-01-27 08:20:00|110580|110380|110570|110470|110620.1|110470|110538.6|110380|22
1611735900000|2021-01-27 08:25:00|110625|110425|110570.1|110370.1|110630|110465|110528.9|110370.1|39
1611736200000|2021-01-27 08:30:00|110570|110370|110595|110395|110599.7|110459.7|110527.5|110370|22
1611736500000|2021-01-27 08:35:00|110590.9|110390.9|110518.9|110418.9|110590.9|110432.6|110511.9|110368.4|60
1611736800000|2021-01-27 08:40:00|110522.4|110422.4|110519.4|110419.4|110531|110431|110519.4|110419.4|10
1611737400000|2021-01-27 08:50:00|110520|110420|110560|110360|110565|110420|110496.4|110350|21
1611737700000|2021-01-27 08:55:00|110564.7|110364.7|110510|110410|110570|110410|110497.4|110351.4|13
1611738000000|2021-01-27 09:00:00|110511.7|110411.7|110520.5|110420.5|110570.5|110428.9|110500|110342|23
1611738300000|2021-01-27 09:05:00|110565.5|110365.5|110610|110410|110615|110450.5|110520.5|110360.5|23
1611738600000|2021-01-27 09:10:00|110622.3|110422.3|110628.2|110428.2|110631|110431|110622.3|110422.3|13
1611738900000|2021-01-27 09:15:00|110629.7|110429.7|110650.5|110450.5|110656|110456|110629.7|110429.7|12
1611739200000|2021-01-27 09:20:00|110649|110449|110644.9|110444.9|110649|110449|110640.5|110440.5|14
1611739500000|2021-01-27 09:25:00|110640.5|110440.5|110601.5|110401.5|110644.9|110444.9|110601.5|110401.5|11
1611739800000|2021-01-27 09:30:00|110600.6|110400.6|110613|110413|110625.5|110425.5|110600.1|110400.1|28
1611740100000|2021-01-27 09:35:00|110612.5|110412.5|110625.5|110425.5|110625.5|110471.7|110535.5|110385.5|46
1611740400000|2021-01-27 09:40:00|110628.5|110428.5|110639.5|110439.5|110650.5|110500.5|110597.1|110428.5|10
1611740700000|2021-01-27 09:45:00|110635.5|110435.5|110668.5|110468.5|110668.5|110515|110595.5|110435.5|20
1611741000000|2021-01-27 09:50:00|110669.5|110469.5|110665.5|110465.5|110670|110520.5|110620.5|110465|7
1611741300000|2021-01-27 09:55:00|110611.5|110511.5|110675.5|110475.5|110675.5|110535.5|110610|110445|28
1611741600000|2021-01-27 10:00:00|110679.5|110479.5|110707.5|110507.5|110715.5|110515.5|110679.5|110479.5|23
1611741900000|2021-01-27 10:05:00|110708|110508|110697.5|110497.5|110708|110568.5|110659|110492|9
1611742200000|2021-01-27 10:10:00|110692.5|110492.5|110690.5|110490.5|110697.5|110542|110637|110490.5|11
1611742500000|2021-01-27 10:15:00|110684|110484|110665.2|110465.2|110684|110519.3|110615.3|110440.7|31
1611742800000|2021-01-27 10:20:00|110618.8|110518.8|110619.7|110519.7|110685.5|110540.5|110606.3|110465.2|19
1611743100000|2021-01-27 10:25:00|110610.5|110510.5|110640.9|110440.9|110665.5|110520|110597.8|110432.8|8
1611743400000|2021-01-27 10:30:00|110655.2|110455.2|110655.5|110455.5|110655.5|110455.5|110630.1|110430.1|8
1611743700000|2021-01-27 10:35:00|110650.5|110450.5|110660.2|110460.2|110668.5|110520.2|110599.2|110449.5|16
1611744000000|2021-01-27 10:40:00|110650.8|110450.8|110659.2|110459.2|110664.7|110492.8|110585.5|110417.3|15
1611744300000|2021-01-27 10:45:00|110656.3|110456.3|110665.5|110465.5|110665.5|110465.5|110655|110455|4
1611744600000|2021-01-27 10:50:00|110655.5|110455.5|110655.5|110455.5|110655.5|110455.5|110655.5|110455.5|1
1611744900000|2021-01-27 10:55:00|110650.5|110450.5|110651.4|110451.4|110651.4|110451.4|110634|110434|12
1611745200000|2021-01-27 11:00:00|110651.9|110451.9|110660|110460|110660|110520.3|110620.3|110440.3|7
1611745800000|2021-01-27 11:10:00|110665|110465|110670|110470|110670|110470|110665|110465|3
1611746100000|2021-01-27 11:15:00|110653.7|110453.7|110646.3|110446.3|110678.4|110505|110604.7|110446.3|12
1611746400000|2021-01-27 11:20:00|110650|110450|110650|110450|110650|110450|110650|110450|1
1611746700000|2021-01-27 11:25:00|110640|110440|110640|110440|110649.4|110449.4|110630.1|110430.1|6
1611747300000|2021-01-27 11:35:00|110649.4|110449.4|110695|110495|110710|110510|110649.4|110449.4|9
1611747600000|2021-01-27 11:40:00|110685|110485|110695|110495|110710|110510|110680.1|110480.1|4
1611747900000|2021-01-27 11:45:00|110695.3|110495.3|110695|110495|110695.3|110495.3|110695|110495|4
1611748200000|2021-01-27 11:50:00|110685|110485|110695|110495|110695|110495|110685|110485|2
1611748500000|2021-01-27 11:55:00|110676|110476|110676|110476|110676|110476|110676|110476|1
1611748800000|2021-01-27 12:00:00|110676.5|110476.5|110665|110465|110676.5|110476.5|110665|110465|17
1611749700000|2021-01-27 12:15:00|110669.5|110469.5|110710|110510|110715|110515|110669.5|110469.5|21
1611750000000|2021-01-27 12:20:00|110722.3|110522.3|110729.3|110529.3|110729.3|110529.3|110722.3|110522.3|4
1611750300000|2021-01-27 12:25:00|110730|110530|110730|110530|110755|110555|110730|110530|9
1611750600000|2021-01-27 12:30:00|110735|110535|110735|110535|110735.1|110535.1|110715|110515|17
1611750900000|2021-01-27 12:35:00|110739.8|110539.8|110739.8|110539.8|110739.8|110539.8|110739.8|110539.8|1
1611752100000|2021-01-27 12:55:00|110740.8|110540.8|110770.1|110570.1|110770.1|110613.4|110711.9|110539.8|13
1611752400000|2021-01-27 13:00:00|110779.9|110579.9|110787|110587|110801.8|110634.8|110725.3|110579.9|10
1611752700000|2021-01-27 13:05:00|110745.5|110645.5|110730|110630|110745.5|110645.5|110730|110630|7
1611753000000|2021-01-27 13:10:00|110734.8|110634.8|110744.8|110644.8|110791.8|110654.8|110734.8|110587|12
1611753300000|2021-01-27 13:15:00|110738.5|110638.5|110759.5|110559.5|110781.8|110639|110719.3|110552|53
1611753600000|2021-01-27 13:20:00|110760|110560|110775.3|110575.3|110775.3|110575.3|110757.3|110557.3|14
1611753900000|2021-01-27 13:25:00|110775.8|110575.8|110788.5|110588.5|110788.5|110621.8|110720.8|110575.2|12
1611754200000|2021-01-27 13:30:00|110787|110587|110803.8|110603.8|110803.8|110659.5|110726.3|110579.8|24
1611754500000|2021-01-27 13:35:00|110804.3|110604.3|110804.3|110604.3|110804.3|110604.3|110804.3|110604.3|1
1611755100000|2021-01-27 13:45:00|110758.3|110658.3|110825.4|110625.4|110855.7|110698.5|110758.3|110608.3|29
1611755400000|2021-01-27 13:50:00|110826.4|110626.4|110829.2|110629.2|110829.2|110670.9|110770.9|110626.4|6
1611755700000|2021-01-27 13:55:00|110825.7|110625.7|110739.8|110639.8|110827.9|110648.2|110739.8|110563.3|25
1611756000000|2021-01-27 14:00:00|110741.3|110641.3|110772.6|110572.6|110815|110641.3|110704.1|110560|38
1611756300000|2021-01-27 14:05:00|110768.1|110568.1|110810|110610|110810|110637.6|110737.6|110568.1|10
1611756600000|2021-01-27 14:10:00|110821|110621|110865|110665|110865|110703.5|110803.5|110620|10
1611756900000|2021-01-27 14:15:00|110822.5|110722.5|110880|110680|110880|110736.8|110822|110671.5|14
1611757200000|2021-01-27 14:20:00|110883|110683|110815|110715|110883|110715|110814.3|110680|6
1611757500000|2021-01-27 14:25:00|110819.1|110719.1|110812.1|110612.1|110900.5|110720.1|110793.8|110611.9|62
1611757800000|2021-01-27 14:30:00|110814.5|110614.5|110893.8|110693.8|110893.8|110730.5|110810.6|110610.6|33
1611758100000|2021-01-27 14:35:00|110890|110690|110892.5|110792.5|110943.7|110792.5|110885.2|110690|28
1611758400000|2021-01-27 14:40:00|110891.3|110791.3|110987.5|110787.5|110987.5|110825.5|110890.3|110716|50
1611758700000|2021-01-27 14:45:00|110992|110792|110915|110815|111027.3|110871|110913|110753.5|57
1611759000000|2021-01-27 14:50:00|110917.5|110817.5|111008.5|110808.5|111039.5|110848.5|110917.5|110788.5|48
1611759300000|2021-01-27 14:55:00|111007.5|110807.5|111006.5|110806.5|111027.8|110861.6|110924.5|110758.5|66
1611759600000|2021-01-27 15:00:00|111007|110807|110977.8|110777.8|111037.5|110837.5|110912.3|110740|63
1611759900000|2021-01-27 15:05:00|110978.8|110778.8|110967.5|110767.5|110978.8|110778.8|110941|110741|39
1611760200000|2021-01-27 15:10:00|110966|110766|110970.9|110770.9|110970.9|110770.9|110921.3|110721.3|33
1611760500000|2021-01-27 15:15:00|110974.4|110774.4|110961.8|110761.8|110981.9|110781.9|110959.3|110759.3|8
1611760800000|2021-01-27 15:20:00|110963.8|110763.8|110960|110760|110963.8|110763.8|110950|110750|10
1611761100000|2021-01-27 15:25:00|110956.5|110756.5|110880|110780|110960|110780|110880|110730|9
1611761400000|2021-01-27 15:30:00|110945|110745|110835|110735|110945|110785|110835|110685|56
1611761700000|2021-01-27 15:35:00|110835.5|110735.5|110865|110665|110887|110735.5|110808.8|110655|37
1611762000000|2021-01-27 15:40:00|110864.9|110664.9|110850.5|110650.5|110886.1|110715|110788.6|110640|46
1611762300000|2021-01-27 15:45:00|110845|110645|110788.5|110688.5|110848.5|110695.7|110788.2|110630.2|25
1611762600000|2021-01-27 15:50:00|110835|110635|110777.8|110677.8|110838.5|110680|110777.8|110629.5|16
1611762900000|2021-01-27 15:55:00|110782.3|110682.3|110838.5|110638.5|110846|110682.3|110745|110619.5|41
1611763200000|2021-01-27 16:00:00|110839.5|110639.5|110835.2|110635.2|110906.5|110706.5|110821.2|110621.2|50
1611763500000|2021-01-27 16:05:00|110835|110635|110844.9|110644.9|110844.9|110644.9|110830|110630|7
1611763800000|2021-01-27 16:10:00|110845|110645|110849.4|110649.4|110849.4|110649.4|110845|110645|4
1611764100000|2021-01-27 16:15:00|110850|110650|110860|110660|110860|110660|110850|110650|5
1611764400000|2021-01-27 16:20:00|110868.9|110668.9|110829.9|110729.9|110869.9|110729.9|110828.9|110668.9|4
1611764700000|2021-01-27 16:25:00|110809.4|110709.4|110868.4|110668.4|110871.9|110709.9|110809.4|110658.5|12
1611765300000|2021-01-27 16:35:00|110858|110658|110804|110704|110869|110706.5|110802.5|110657.5|7
1611765600000|2021-01-27 16:40:00|110836.4|110636.4|110787.9|110687.9|110836.4|110690.4|110787.9|110636.4|3
1611765900000|2021-01-27 16:45:00|110785.4|110685.4|110782|110682|110785.4|110685.4|110781|110681|10
1611766200000|2021-01-27 16:50:00|110782.5|110682.5|110789.2|110689.2|110789.2|110689.2|110781.9|110681.9|9
1611766500000|2021-01-27 16:55:00|110787.9|110687.9|110815.5|110715.5|110873.4|110716.5|110787.9|110667|13
1611766800000|2021-01-27 17:00:00|110815|110715|110820.8|110720.8|110820.8|110720.8|110815|110715|4
1611767100000|2021-01-27 17:05:00|110817.5|110717.5|110817.5|110717.5|110817.5|110717.5|110815.8|110715.8|5
1611767400000|2021-01-27 17:10:00|110818.5|110718.5|110855|110655|110867.5|110718.5|110813.8|110648.8|16
1611767700000|2021-01-27 17:15:00|110803.5|110603.5|110812.8|110612.8|110836.5|110692|110792|110600.5|14
1611768000000|2021-01-27 17:20:00|110798.8|110598.8|110783.5|110583.5|110798.8|110598.8|110783.5|110583.5|3
1611768300000|2021-01-27 17:25:00|110786.3|110586.3|110799.8|110599.8|110817.5|110617.5|110786.3|110586.3|29
1611768600000|2021-01-27 17:30:00|110798.3|110598.3|110820|110620|110823.5|110623.5|110797.4|110597.4|13
1611768900000|2021-01-27 17:35:00|110783.5|110683.5|110825|110625|110838|110683.5|110783.5|110624|9
1611769200000|2021-01-27 17:40:00|110826|110626|110820|110620|110826|110626|110815|110615|13
1611769800000|2021-01-27 17:50:00|110815|110615|110820|110620|110820|110620|110815|110615|2
1611770100000|2021-01-27 17:55:00|110808.9|110608.9|110746|110646|110810|110661|110746|110600|13
1611770400000|2021-01-27 18:00:00|110727|110627|110780|110580|110780|110630|110727|110580|3
1611770700000|2021-01-27 18:05:00|110785|110585|110790|110590|110790|110590|110785|110585|2
1611771000000|2021-01-27 18:10:00|110800|110600|110760|110660|110800|110660|110750|110591.5|4
1611771300000|2021-01-27 18:15:00|110810|110610|110810|110610|110810|110610|110795|110595|4
1611771900000|2021-01-27 18:25:00|110805|110605|110795|110595|110805|110605|110785|110585|6
1611772200000|2021-01-27 18:30:00|110800|110600|110800|110600|110800|110600|110800|110600|1
1611773100000|2021-01-27 18:45:00|110805|110605|110790|110590|110805|110648.5|110748.5|110590|5
1611773400000|2021-01-27 18:50:00|110805|110605|110765|110565|110805|110605|110765|110565|13
1611773700000|2021-01-27 18:55:00|110770|110570|110765|110565|110770|110570|110765|110565|6
1611774000000|2021-01-27 19:00:00|110770|110570|110780|110580|110785|110585|110735|110535|23
1611774300000|2021-01-27 19:05:00|110770|110570|110765|110565|110770|110570|110765|110565|2
1611774600000|2021-01-27 19:10:00|110760|110560|110760|110560|110760|110560|110755|110555|3
1611774900000|2021-01-27 19:15:00|110775|110575|110850|110650|110850.8|110650.8|110775|110575|13
1611775200000|2021-01-27 19:20:00|110861.4|110661.4|110850.5|110650.5|110865|110665|110850|110650|6
1611775500000|2021-01-27 19:25:00|110850|110650|110827.9|110627.9|110850|110650|110827.9|110627.9|4
1611775800000|2021-01-27 19:30:00|110845|110645|110862.2|110662.2|110862.2|110662.2|110845|110645|2
1611776100000|2021-01-27 19:35:00|110850.6|110650.6|110838.4|110638.4|110850.6|110650.6|110838.3|110638.3|6
1611776400000|2021-01-27 19:40:00|110835|110635|110810|110610|110835|110635|110810|110610|3
1611776700000|2021-01-27 19:45:00|110815|110615|110820|110620|110820|110620|110810|110610|7
1611777000000|2021-01-27 19:50:00|110825|110625|110860|110660|110860|110660|110820|110620|7
1611777300000|2021-01-27 19:55:00|110857.7|110657.7|110863.7|110663.7|110864.7|110664.7|110857.7|110657.7|6
1611777600000|2021-01-27 20:00:00|110863.1|110663.1|110874.4|110674.4|110874.4|110674.4|110863.1|110663.1|3
1611778200000|2021-01-27 20:10:00|110910|110710|110885|110685|110910|110710|110885|110685|4
1611778800000|2021-01-27 20:20:00|110895|110695|110915|110715|110918.5|110718.5|110895|110695|8
1611779100000|2021-01-27 20:25:00|110910|110710|110920|110720|110925|110725|110905|110705|6
1611779700000|2021-01-27 20:35:00|110920.5|110720.5|110970|110770|110998|110798|110920|110720|27
1611780000000|2021-01-27 20:40:00|110970.5|110770.5|110970|110770|110977.5|110777.5|110970|110770|12
1611780300000|2021-01-27 20:45:00|110965|110765|110925|110725|110970|110770|110925|110725|23
1611780600000|2021-01-27 20:50:00|110930|110730|110920.5|110720.5|110955|110755|110920.5|110720.5|14
1611780900000|2021-01-27 20:55:00|110950.5|110750.5|110960.5|110760.5|110977.5|110777.5|110945|110745|21
1611795600000|2021-01-28 01:00:00|111485.5|111385.5|111483.5|111383.5|111561|111412|111475.3|111337|159
1611795900000|2021-01-28 01:05:00|111481|111381|111455.1|111355.1|111530|111385.5|111455|111310|132
1611796200000|2021-01-28 01:10:00|111450|111350|111480|111280|111509|111360|111407|111267|133
1611796500000|2021-01-28 01:15:00|111481|111281|111375.5|111275.5|111481|111335.5|111375|111221.5|78
1611796800000|2021-01-28 01:20:00|111372.7|111272.7|111415|111315|111480|111324.6|111370|111235|116
1611797100000|2021-01-28 01:25:00|111413.1|111313.1|111395.5|111295.5|111435.5|111315|111380|111235.5|63
1611797400000|2021-01-28 01:30:00|111395.1|111295.1|111476.7|111376.7|111531|111376.7|111380|111260|138
1611797700000|2021-01-28 01:35:00|111530|111330|111435.9|111335.9|111530|111380|111434|111290|69
1611798000000|2021-01-28 01:40:00|111434.6|111334.6|111293.1|111193.1|111462.5|111335.5|111285.5|111130.1|315
1611798300000|2021-01-28 01:45:00|111294.1|111194.1|111318.6|111118.6|111376.5|111223|111246.5|111096.5|256
1611798600000|2021-01-28 01:50:00|111269|111169|111225|111125|111315|111170|111200.2|111060|153
1611798900000|2021-01-28 01:55:00|111226.7|111126.7|111270|111170|111351.2|111197.7|111214.1|111067.5|147
1611799200000|2021-01-28 02:00:00|111280|111180|111290|111090|111330|111180|111190.1|111065|126
1611799500000|2021-01-28 02:05:00|111243.7|111143.7|111236.3|111136.3|111315.1|111160.1|111200.1|111060|114
1611799800000|2021-01-28 02:10:00|111231.2|111131.2|111251.2|111151.2|111311.2|111155.9|111201.2|111060.9|76
1611800100000|2021-01-28 02:15:00|111251.7|111151.7|111321.7|111221.7|111377.2|111231.2|111242.7|111091.2|121
1611800400000|2021-01-28 02:20:00|111316.9|111216.9|111360.7|111260.7|111400.2|111260.7|111280.2|111135.7|132
1611800700000|2021-01-28 02:25:00|111361.7|111261.7|111421.7|111321.7|111510.1|111360.1|111361.7|111220.7|135
1611801000000|2021-01-28 02:30:00|111421.2|111321.2|111401.2|111201.2|111490.7|111342|111349.4|111190|115
1611801300000|2021-01-28 02:35:00|111405.7|111205.7|111450|111250|111470.1|111310.2|111330|111190|192
1611801600000|2021-01-28 02:40:00|111450.4|111250.4|111446.2|111346.2|111490.1|111346.2|111385|111250|93
1611801900000|2021-01-28 02:45:00|111445.5|111345.5|111494.4|111394.4|111542.5|111397.4|111420.1|111270.7|134
1611802200000|2021-01-28 02:50:00|111491.2|111391.2|111507.9|111407.9|111564.8|111416.1|111484.4|111357.7|88
1611802500000|2021-01-28 02:55:00|111515.7|111415.7|111420|111320|111550.9|111430.7|111405.1|111260.1|131
1611802800000|2021-01-28 03:00:00|111412.8|111312.8|111480|111380|111525|111380.1|111410|111270.1|92
1611803100000|2021-01-28 03:05:00|111486.2|111386.2|111475|111375|111540.1|111391.2|111455.5|111315|115
1611803400000|2021-01-28 03:10:00|111472.3|111372.3|111431|111331|111520.1|111380|111430|111290.1|67
1611803700000|2021-01-28 03:15:00|111435.5|111335.5|111461|111361|111530.2|111371|111423.8|111295.7|101
1611804000000|2021-01-28 03:20:00|111506|111306|111472.7|111372.7|111529.7|111375|111445|111305|51
1611804300000|2021-01-28 03:25:00|111475.2|111375.2|111472.7|111372.7|111518.2|111402.2|111457.3|111318.2|96
1611804600000|2021-01-28 03:30:00|111470.1|111370.1|111466.7|111366.7|111539.1|111384.6|111455.7|111319.1|71
1611804900000|2021-01-28 03:35:00|111472.7|111372.7|111545.6|111445.6|111577.7|111446.1|111472.7|111337.7|138
1611805200000|2021-01-28 03:40:00|111542.2|111442.2|111540|111440|111629.1|111474.7|111530|111410.7|135
1611805500000|2021-01-28 03:45:00|111534.9|111434.9|111541|111441|111620.7|111472.2|111529.4|111370.1|132
1611805800000|2021-01-28 03:50:00|111542|111442|111620.7|111420.7|111630.1|111472.2|111535|111391.2|157
1611806100000|2021-01-28 03:55:00|111571.7|111471.7|111596.2|111396.2|111631.2|111491.5|111535.3|111390.2|158
1611806400000|2021-01-28 04:00:00|111595.7|111395.7|111580.7|111480.7|111641.5|111489.7|111541.7|111390.7|169
1611806700000|2021-01-28 04:05:00|111580.2|111480.2|111580.7|111480.7|111626.7|111485|111553.2|111417.2|154
1611807000000|2021-01-28 04:10:00|111576.9|111476.9|111600.7|111400.7|111621.2|111481.2|111551.2|111396.7|62
1611807300000|2021-01-28 04:15:00|111596.7|111396.7|111531.2|111431.2|111600.7|111454.6|111515.4|111382.5|49
1611807600000|2021-01-28 04:20:00|111541.2|111441.2|111585.2|111485.2|111630.7|111485.5|111541.2|111396.7|64
1611807900000|2021-01-28 04:25:00|111591.2|111491.2|111620.5|111520.5|111676.7|111535.4|111591.2|111446.7|119
1611808200000|2021-01-28 04:30:00|111621|111521|111610|111510|111680.1|111530.1|111605|111470.1|70
1611808500000|2021-01-28 04:35:00|111605|111505|111630|111530|111680.1|111544.7|111600|111470.1|83
1611808800000|2021-01-28 04:40:00|111620|111520|111640|111540|111680.2|111542|111620|111470.1|89
1611809100000|2021-01-28 04:45:00|111635|111535|111620|111520|111685|111535|111615|111480.1|55
1611809400000|2021-01-28 04:50:00|111625|111525|111670.5|111570.5|111685.5|111571|111615.4|111470.1|112
1611809700000|2021-01-28 04:55:00|111671|111571|111685|111585|111764.3|111620.2|111655.1|111525|138
1611810000000|2021-01-28 05:00:00|111683.3|111583.3|111611.5|111511.5|111710.9|111585|111611.5|111487.5|155
1611810300000|2021-01-28 05:05:00|111611|111511|111660|111560|111706.5|111560|111603.6|111471.2|180
1611810600000|2021-01-28 05:10:00|111660.5|111560.5|111635.5|111535.5|111736.5|111590|111635.4|111510.1|80
1611810900000|2021-01-28 05:15:00|111635.4|111535.4|111665|111465|111690.1|111535.4|111610|111465|65
1611811200000|2021-01-28 05:20:00|111661.4|111461.4|111690|111490|111699.2|111555|111590.4|111460|58
1611811500000|2021-01-28 05:25:00|111685|111485|111657.3|111557.3|111701|111557.3|111631|111480|55
1611811800000|2021-01-28 05:30:00|111653.6|111553.6|111640|111540|111720.7|111571|111640|111500.7|85
1611812100000|2021-01-28 05:35:00|111645|111545|111650|111550|111715|111560.1|111645|111510.1|26
1611812400000|2021-01-28 05:40:00|111643.9|111543.9|111670|111570|111670|111570|111640|111540|36
1611812700000|2021-01-28 05:45:00|111671.2|111571.2|111710|111610|111750.5|111610|111671.2|111525|63
1611813000000|2021-01-28 05:50:00|111705|111605|111810|111610|111815.5|111655.4|111695|111555|69
1611813300000|2021-01-28 05:55:00|111810.4|111610.4|111695|111595|111825|111670.4|111695|111580.5|136
1611813600000|2021-01-28 06:00:00|111705.5|111605.5|111847.2|111747.2|111892.1|111748.7|111705.5|111560|155
1611813900000|2021-01-28 06:05:00|111847.4|111747.4|111856.9|111756.9|111938.5|111785.1|111832|111680.4|221
1611814200000|2021-01-28 06:10:00|111860.2|111760.2|111845.2|111745.2|111929.5|111790.1|111835.3|111693.8|131
1611814500000|2021-01-28 06:15:00|111846.7|111746.7|111874.6|111774.6|111913|111774.6|111842.8|111709.7|147
1611814800000|2021-01-28 06:20:00|111874.7|111774.7|111946|111746|111971|111814.7|111873.3|111736|133
1611815100000|2021-01-28 06:25:00|111945|111745|112049.1|111849.1|112068.8|111915.1|111898.9|111741.2|175
1611815400000|2021-01-28 06:30:00|112050.7|111850.7|111957.8|111857.8|112059.1|111904.7|111920.1|111770.1|158
1611815700000|2021-01-28 06:35:00|111958.3|111858.3|111970|111870|112010|111873.1|111946.3|111809.2|79
1611816000000|2021-01-28 06:40:00|111971|111871|112025.1|111825.1|112040.1|111886.9|111963.7|111821.5|35
1611816300000|2021-01-28 06:45:00|111957.1|111857.1|111903.5|111803.5|112005.5|111857.1|111903.5|111760.1|52
1611816600000|2021-01-28 06:50:00|111905.4|111805.4|111885.6|111785.6|111960.5|111825|111885|111736.6|39
1611816900000|2021-01-28 06:55:00|111887.6|111787.6|111930|111730|111935|111787.6|111867.4|111720|38
1611817200000|2021-01-28 07:00:00|111932.6|111732.6|111920|111820|111965|111820|111875.4|111720|55
1611817500000|2021-01-28 07:05:00|111975|111775|112089|111889|112097|111897|111938.3|111771.9|75
1611817800000|2021-01-28 07:10:00|112082.5|111882.5|112002|111802|112082.5|111920|111945|111786|89
1611818100000|2021-01-28 07:15:00|112001.5|111801.5|111985|111785|112013.6|111845.7|111940.6|111785|29
1611818400000|2021-01-28 07:20:00|111991.3|111791.3|112112|111912|112135.5|111935.5|111940.5|111790.9|74
1611818700000|2021-01-28 07:25:00|112111|111911|112173|111973|112175.5|111984.7|112025|111881.5|92
1611819000000|2021-01-28 07:30:00|112173.5|111973.5|112160|111960|112173.5|111973.5|112072.7|111910|63
1611819300000|2021-01-28 07:35:00|112162|111962|112161.5|111961.5|112192|112012.1|112109.6|111942|23
1611819600000|2021-01-28 07:40:00|112100.7|112000.7|112172.5|111972.5|112172.5|112000.7|112091.1|111911.5|35
1611819900000|2021-01-28 07:45:00|112149.6|111949.6|112100|111900|112200.5|112046|112088.1|111900|80
1611820200000|2021-01-28 07:50:00|112085.9|111885.9|112055.4|111855.4|112085.9|111885.9|112055.4|111855.4|12
1611820500000|2021-01-28 07:55:00|112055|111855|112077.7|111877.7|112080|111884.4|111981.3|111803.7|39
1611820800000|2021-01-28 08:00:00|112084.1|111884.1|111996.9|111796.9|112084.1|111885.7|111975.4|111787.7|51
1611821100000|2021-01-28 08:05:00|111991.9|111791.9|111973.5|111773.5|111996.2|111842.9|111917.4|111765|35
1611821400000|2021-01-28 08:10:00|111885.4|111785.4|111856.1|111756.1|111935.5|111785.4|111856.1|111672|74
1611821700000|2021-01-28 08:15:00|111900|111700|111911.2|111711.2|111920|111775.6|111856.1|111694.4|32
1611822000000|2021-01-28 08:20:00|111920|111720|111904.7|111704.7|111962.3|111775.8|111864.4|111664.4|46
1611822300000|2021-01-28 08:25:00|111908.7|111708.7|111902|111702|111968.5|111802.7|111842.1|111692|35
1611822600000|2021-01-28 08:30:00|111901.5|111701.5|111963|111763|111980.2|111793.9|111866.2|111701.5|31
1611822900000|2021-01-28 08:35:00|111969.4|111769.4|112037|111837|112050|111865.6|111917.7|111765|38
1611823200000|2021-01-28 08:40:00|112036|111836|112050|111850|112061.7|111893.4|111967.8|111810|41
1611823500000|2021-01-28 08:45:00|112054.5|111854.5|112028.6|111928.6|112078|111928.6|111996.7|111838|31
1611823800000|2021-01-28 08:50:00|112024|111924|112023.5|111823.5|112071|111928.6|111977.5|111812.8|30
1611824100000|2021-01-28 08:55:00|111975.5|111875.5|112060|111860|112060|111883.5|111975.5|111840|10
1611824400000|2021-01-28 09:00:00|112065.5|111865.5|112015.5|111815.5|112066.4|111868.5|111968.5|111815.5|21
1611824700000|2021-01-28 09:05:00|112013|111813|111990|111790|112013|111846|111932.7|111770.8|37
1611825000000|2021-01-28 09:10:00|112000.1|111800.1|112020.1|111820.1|112056.6|111856.6|112000.1|111800.1|30
1611825300000|2021-01-28 09:15:00|112019.8|111819.8|111957.3|111757.3|112019.8|111864.3|111905.9|111757.3|59
1611825600000|2021-01-28 09:20:00|111906.3|111806.3|112020|111820|112045.4|111884.4|111906.3|111745|70
1611825900000|2021-01-28 09:25:00|112024.4|111824.4|112025|111825|112036.2|111868.5|111956|111810|37
1611826200000|2021-01-28 09:30:00|112026|111826|112055.1|111855.1|112056.2|111856.2|112026|111826|22
1611826500000|2021-01-28 09:35:00|112059.3|111859.3|112060|111860|112060|111860|112035.1|111835.1|16
1611826800000|2021-01-28 09:40:00|112048|111848|111990.1|111790.1|112055.1|111855.1|111990.1|111790.1|16
1611827100000|2021-01-28 09:45:00|111985|111785|111980.1|111780.1|111987.7|111787.7|111970|111770|14
1611827400000|2021-01-28 09:50:00|111980|111780|111946.5|111746.5|111980|111805.5|111905|111720.7|33
1611827700000|2021-01-28 09:55:00|111947|111747|111923.3|111723.3|111947|111771.8|111869.7|111712.7|14
1611828000000|2021-01-28 10:00:00|111918.3|111718.3|111939.3|111739.3|111968.5|111768.5|111895.8|111695.8|41
1611828300000|2021-01-28 10:05:00|111941.8|111741.8|111901.3|111701.3|111942.8|111755.2|111852.8|111701.3|22
1611828600000|2021-01-28 10:10:00|111896.8|111696.8|111885|111685|111907.2|111758.3|111857.8|111683.7|28
1611828900000|2021-01-28 10:15:00|111880|111680|111830|111730|111885|111730|111828.8|111680|6
1611829200000|2021-01-28 10:20:00|111885|111685|111885|111685|111885|111685|111885|111685|1
1611829500000|2021-01-28 10:25:00|111890|111690|111867.8|111667.8|111901.5|111741.3|111838.8|111667.3|24
1611829800000|2021-01-28 10:30:00|111870|111670|111865|111665|111875|111675|111862.5|111662.5|10
1611830100000|2021-01-28 10:35:00|111870|111670|111795.5|111695.5|111875|111705|111786.5|111670|11
1611830400000|2021-01-28 10:40:00|111790.8|111690.8|111764.8|111564.8|111842.3|111690.8|111702.5|111502.5|100
1611830700000|2021-01-28 10:45:00|111763.3|111563.3|111785.5|111585.5|111791|111591|111742.9|111542.9|42
1611831000000|2021-01-28 10:50:00|111780|111580|111771.5|111571.5|111780|111612.6|111711.5|111560.3|20
1611831300000|2021-01-28 10:55:00|111775.5|111575.5|111775|111575|111780|111629|111710|111560.8|25
1611831600000|2021-01-28 11:00:00|111775.5|111575.5|111790|111590|111810|111657.3|111752.3|111574.5|27
1611831900000|2021-01-28 11:05:00|111795|111595|111775|111575|111800.1|111600.1|111775|111575|11
1611832200000|2021-01-28 11:10:00|111737|111537|111783.6|111583.6|111783.6|111583.6|111735.5|111535.5|21
1611832500000|2021-01-28 11:15:00|111784.1|111584.1|111760|111560|111796.6|111631.6|111731.6|111559.9|9
1611832800000|2021-01-28 11:20:00|111711.3|111611.3|111790|111590|111790.5|111611.3|111710|111580.8|10
1611833100000|2021-01-28 11:25:00|111793.8|111593.8|111770|111570|111797|111625|111722.8|111570|15
1611833400000|2021-01-28 11:30:00|111765|111565|111765|111565|111780|111580|111763|111563|6
1611833700000|2021-01-28 11:35:00|111725|111625|111785.5|111585.5|111790.1|111625|111721.3|111570|12
1611834000000|2021-01-28 11:40:00|111786|111586|111815|111615|111835|111665.8|111765.8|111586|28
1611834300000|2021-01-28 11:45:00|111750.8|111650.8|111815|111615|111815|111656.7|111745.5|111590|17
1611834600000|2021-01-28 11:50:00|111817|111617|111863|111663|111863|111673|111773|111615.8|57
1611834900000|2021-01-28 11:55:00|111840.5|111640.5|111807.3|111607.3|111841.5|111678.8|111778.8|111595.2|45
1611835200000|2021-01-28 12:00:00|111803.5|111603.5|111803.4|111603.4|111806.2|111606.2|111799.3|111599.3|9
1611835500000|2021-01-28 12:05:00|111809.6|111609.6|111736.3|111636.3|111809.6|111636.8|111733.3|111586.8|20
1611835800000|2021-01-28 12:10:00|111751|111651|111734|111534|111799.5|111651|111729.9|111529.9|37
1611836100000|2021-01-28 12:15:00|111733.5|111533.5|111737|111537|111756.2|111606.9|111680|111530.3|38
1611836400000|2021-01-28 12:20:00|111734.5|111534.5|111730.4|111530.4|111781.9|111601.8|111701.8|111522.5|42
1611836700000|2021-01-28 12:25:00|111729.9|111529.9|111720|111520|111751.4|111575|111670.3|111516.5|34
1611837000000|2021-01-28 12:30:00|111730|111530|111796.5|111596.5|111801|111601|111730|111530|29
1611837300000|2021-01-28 12:35:00|111796|111596|111765|111565|111796|111596|111761.3|111561.3|20
1611837900000|2021-01-28 12:45:00|111772|111572|111770|111570|111780.1|111580.1|111765|111565|10
1611838200000|2021-01-28 12:50:00|111775|111575|111773|111573|111918|111727.9|111720|111565|40
1611838500000|2021-01-28 12:55:00|111794.7|111594.7|111796.8|111596.8|111807.6|111651.5|111745.3|111582.7|41
1611838800000|2021-01-28 13:00:00|111769.9|111669.9|111761.8|111661.8|111846.5|111671.5|111756.4|111600|39
1611839100000|2021-01-28 13:05:00|111764.3|111664.3|111762.3|111662.3|111820.5|111676.8|111758|111612.8|27
1611839400000|2021-01-28 13:10:00|111810|111610|111765|111665|111810|111678.4|111730.5|111585|41
1611839700000|2021-01-28 13:15:00|111762.5|111662.5|111785|111585|111798.5|111670|111761.3|111575|14
1611840000000|2021-01-28 13:20:00|111790|111590|111805|111605|111805|111660|111743.8|111590|11
1611840300000|2021-01-28 13:25:00|111800.1|111600.1|111800|111600|111810|111646.3|111740|111586|22
1611840600000|2021-01-28 13:30:00|111805|111605|111770|111670|111837.5|111680|111765|111600.3|40
1611840900000|2021-01-28 13:35:00|111768.8|111668.8|111729.4|111629.4|111805.1|111668.8|111728.8|111577.3|26
1611841200000|2021-01-28 13:40:00|111729.3|111629.3|111645|111445|111768.8|111629.3|111592.8|111442.4|44
1611841500000|2021-01-28 13:45:00|111626.2|111426.2|111565.1|111365.1|111697|111497|111544.5|111358.2|149
1611841800000|2021-01-28 13:50:00|111565|111365|111495.4|111295.4|111589|111402.8|111458.8|111295.4|122
1611842100000|2021-01-28 13:55:00|111500.7|111300.7|111434.7|111234.7|111526.3|111326.3|111431.8|111231.8|61
1611842400000|2021-01-28 14:00:00|111434.8|111234.8|111460|111260|111488.5|111322|111376.6|111224.1|89
1611842700000|2021-01-28 14:05:00|111407.5|111307.5|111502|111302|111522.5|111360.7|111405|111245|53
1611843000000|2021-01-28 14:10:00|111501.5|111301.5|111525|111325|111525|111325|111499.4|111299.4|15
1611843300000|2021-01-28 14:15:00|111520|111320|111515|111315|111525|111325|111515|111315|3
1611843600000|2021-01-28 14:20:00|111530|111330|111540|111340|111545|111345|111530|111330|4
1611843900000|2021-01-28 14:25:00|111545|111345|111518.5|111318.5|111545|111345|111518.5|111318.5|11
1611844200000|2021-01-28 14:30:00|111519|111319|111475|111275|111524.5|111339.5|111400.5|111246.5|51
1611844500000|2021-01-28 14:35:00|111465|111265|111455.8|111255.8|111465|111285.5|111380|111220|24
1611844800000|2021-01-28 14:40:00|111456.6|111256.6|111422|111222|111463|111263|111422|111222|27
1611845100000|2021-01-28 14:45:00|111413|111213|111399.8|111199.8|111413|111249.1|111329.3|111147|39
1611845400000|2021-01-28 14:50:00|111389.2|111189.2|111410|111210|111420|111265.8|111340|111188.8|35
1611845700000|2021-01-28 14:55:00|111420|111220|111432|111232|111438|111285|111375|111214|31
1611846000000|2021-01-28 15:00:00|111427|111227|111341.5|111241.5|111427|111259|111324.8|111176.8|51
1611846300000|2021-01-28 15:05:00|111346.7|111246.7|111419.2|111219.2|111420.4|111260.5|111332|111177|39
1611846600000|2021-01-28 15:10:00|111417|111217|111298|111198|111417|111253.9|111294.1|111143|32
1611846900000|2021-01-28 15:15:00|111295.5|111195.5|111330|111130|111345|111198|111264.4|111106.5|46
1611847200000|2021-01-28 15:20:00|111335|111135|111321.9|111221.9|111369.4|111221.9|111288.9|111134.6|50
1611847500000|2021-01-28 15:25:00|111321.8|111221.8|111411.4|111211.4|111416.5|111232.8|111321.8|111199|14
1611847800000|2021-01-28 15:30:00|111415|111215|111415|111215|111415|111215|111415|111215|1
1611848100000|2021-01-28 15:35:00|111410|111210|111399.4|111199.4|111410|111210|111375|111175|18
1611848400000|2021-01-28 15:40:00|111405|111205|111415|111215|111425|111285|111370.5|111205|15
1611848700000|2021-01-28 15:45:00|111377.5|111277.5|111394|111294|111394|111294|111375.5|111275.5|21
1611849000000|2021-01-28 15:50:00|111392.8|111292.8|111524.8|111324.8|111527.6|111354.1|111392.8|111267.5|56
1611849300000|2021-01-28 15:55:00|111511|111311|111555|111355|111570.3|111413.5|111480.7|111311|30
1611849600000|2021-01-28 16:00:00|111565.2|111365.2|111485|111285|111565.5|111414.2|111460.5|111265|57
1611849900000|2021-01-28 16:05:00|111467|111267|111475|111275|111476.5|111318.5|111407.5|111267|12
1611850200000|2021-01-28 16:10:00|111470|111270|111405|111205|111470|111315|111373|111196.4|61
1611850500000|2021-01-28 16:15:00|111398.8|111198.8|111400|111200|111408.8|111255|111351.4|111187.9|21
1611850800000|2021-01-28 16:20:00|111395|111195|111340|111240|111409.4|111248.7|111340|111195|17
1611851100000|2021-01-28 16:25:00|111334.3|111234.3|111338.8|111138.8|111357.3|111234.3|111273.5|111119.9|48
1611851400000|2021-01-28 16:30:00|111333.8|111133.8|111281.8|111181.8|111340|111183.6|111243.8|111098.8|60
1611851700000|2021-01-28 16:35:00|111279.3|111179.3|111342.3|111142.3|111342.3|111181.8|111278.8|111117.3|12
1611852000000|2021-01-28 16:40:00|111300.3|111200.3|111300|111200|111345|111203.8|111292.5|111140|12
1611852300000|2021-01-28 16:45:00|111295|111195|111311.4|111211.4|111360|111211.4|111293.9|111145|13
1611852600000|2021-01-28 16:50:00|111365|111165|111365|111165|111375|111209.9|111309.9|111163.2|11
1611852900000|2021-01-28 16:55:00|111309.9|111209.9|111310|111210|111365|111221|111305.5|111155|17
1611853200000|2021-01-28 17:00:00|111360|111160|111295|111095|111360|111206.5|111274|111075|47
1611853500000|2021-01-28 17:05:00|111300|111100|111302.1|111102.1|111323|111152.1|111252.1|111065|51
1611853800000|2021-01-28 17:10:00|111303.6|111103.6|111295|111095|111324|111156|111251|111080|36
1611854100000|2021-01-28 17:15:00|111298.5|111098.5|111255|111055|111298.5|111098.5|111254|111054|14
1611854400000|2021-01-28 17:20:00|111247.5|111047.5|111227.4|111027.4|111277.5|111077.5|111211|111011|48
1611854700000|2021-01-28 17:25:00|111228.9|111028.9|111217.9|111017.9|111233.9|111033.9|111217.9|111017.9|6
1611855000000|2021-01-28 17:30:00|111217.4|111017.4|111213|111013|111226.7|111060.2|111153.7|111002.2|24
1611855300000|2021-01-28 17:35:00|111218|111018|111233|111033|111244|111092.7|111184.6|111018|10
1611855600000|2021-01-28 17:40:00|111234.6|111034.6|111218|111018|111253|111096.5|111191.1|111018|18
1611855900000|2021-01-28 17:45:00|111221.2|111021.2|111222.5|111022.5|111222.5|111022.5|111221.2|111021.2|3
1611856200000|2021-01-28 17:50:00|111158.5|111058.5|111161.7|111061.7|111205|111061.7|111154.2|111004.2|14
1611856500000|2021-01-28 17:55:00|111163|111063|111212.5|111012.5|111225|111067|111163|111011.5|9
1611856800000|2021-01-28 18:00:00|111183.5|110983.5|111211.5|111011.5|111213.8|111013.8|111180|110980|37
1611857100000|2021-01-28 18:05:00|111159.7|111059.7|111234.2|111034.2|111286|111086|111159.7|111005|41
1611857400000|2021-01-28 18:10:00|111235.5|111035.5|111215.5|111015.5|111238.5|111038.5|111215.5|111015.5|7
1611857700000|2021-01-28 18:15:00|111217.9|111017.9|111228.7|111028.7|111243.2|111043.2|111210|111010|29
1611858000000|2021-01-28 18:20:00|111224.7|111024.7|111195|110995|111238.7|111072.5|111169.7|110995|17
1611858900000|2021-01-28 18:35:00|111176.7|110976.7|111185|110985|111185|111030.7|111130.7|110976.7|3
1611859200000|2021-01-28 18:40:00|111190|110990|111180|110980|111195|110995|111180|110980|3
1611859500000|2021-01-28 18:45:00|111195|110995|111168.7|110968.7|111195|110995|111142.7|110942.7|12
1611859800000|2021-01-28 18:50:00|111171.2|110971.2|111184.7|110984.7|111184.7|111025.2|111108.2|110971.2|5
1611860100000|2021-01-28 18:55:00|111183.2|110983.2|111202.3|111002.3|111202.3|111042.8|111142.8|110970.5|12
1611860400000|2021-01-28 19:00:00|111199.3|110999.3|111228.8|111028.8|111235|111056.3|111156.3|110999.3|16
1611860700000|2021-01-28 19:05:00|111230|111030|111248.3|111048.3|111248.3|111048.3|111230|111030|5
1611861000000|2021-01-28 19:10:00|111270|111070|111265|111065|111292.5|111092.5|111265|111065|6
1611861300000|2021-01-28 19:15:00|111258.3|111058.3|111269.3|111069.3|111269.3|111111.3|111206.3|111056.1|13
1611861600000|2021-01-28 19:20:00|111262.3|111062.3|111208.8|111108.8|111265|111108.8|111206.3|111053.8|10
1611861900000|2021-01-28 19:25:00|111205.3|111105.3|111209.5|111109.5|111250.4|111109.5|111200.3|111030|11
1611862200000|2021-01-28 19:30:00|111260|111060|111280|111080|111280|111115.3|111215.3|111060|8
1611862500000|2021-01-28 19:35:00|111289.6|111089.6|111244.9|111044.9|111289.6|111089.6|111225.3|111025.3|12
1611862800000|2021-01-28 19:40:00|111223.3|111023.3|111237.8|111037.8|111237.8|111037.8|111223.3|111023.3|7
1611863100000|2021-01-28 19:45:00|111239.3|111039.3|111245|111045|111260|111060|111238.3|111038.3|6
1611863400000|2021-01-28 19:50:00|111235|111035|111260|111060|111261.3|111061.3|111235|111035|5
1611863700000|2021-01-28 19:55:00|111245|111045|111250|111050|111250|111050|111244.6|111044.6|4
1611864300000|2021-01-28 20:05:00|111263.8|111063.8|111265|111065|111265|111065|111263.8|111063.8|2
1611864600000|2021-01-28 20:10:00|111270|111070|111280|111080|111280|111080|111270|111070|2
1611865500000|2021-01-28 20:25:00|111299.3|111099.3|111320|111120|111327.4|111127.4|111299.3|111099.3|10
1611865800000|2021-01-28 20:30:00|111315.2|111115.2|111325|111125|111325.9|111125.9|111315|111115|7
1611866100000|2021-01-28 20:35:00|111330|111130|111325|111125|111330|111130|111325|111125|2
1611866400000|2021-01-28 20:40:00|111315.2|111115.2|111285|111085|111325|111129.8|111229.8|111074.5|25
1611866700000|2021-01-28 20:45:00|111287|111087|111290|111090|111330|111153.5|111253.5|111087|10
1611867000000|2021-01-28 20:50:00|111294|111094|111325|111125|111330|111130|111294|111094|19
1611867300000|2021-01-28 20:55:00|111320|111120|111265.5|111065.5|111320.5|111120.5|111265.5|111065.5|38
1611882000000|2021-01-29 01:00:00|111760|111660|111680|111580|111810|111670|111680|111560|103
1611882300000|2021-01-29 01:05:00|111675|111575|111720|111520|111790|111640|111655|111510|134
1611882600000|2021-01-29 01:10:00|111665|111565|111583.5|111483.5|111725|111570|111583.5|111437.5|161
1611882900000|2021-01-29 01:15:00|111584|111484|111528.5|111428.5|111649|111489|111528.5|111399|95
1611883200000|2021-01-29 01:20:00|111579.6|111379.6|111540|111440|111613|111445|111485|111325.1|182
1611883500000|2021-01-29 01:25:00|111585|111385|111510|111410|111635.1|111488|111510|111360|123
1611883800000|2021-01-29 01:30:00|111505|111405|111510|111410|111553|111415.5|111443.1|111280.5|146
1611884100000|2021-01-29 01:35:00|111515|111415|111603.1|111503.1|111650.7|111506.8|111510|111389.2|156
1611884400000|2021-01-29 01:40:00|111607.3|111507.3|111625|111425|111685|111525.4|111545|111400|153
1611884700000|2021-01-29 01:45:00|111630.1|111430.1|111698.5|111498.5|111701.5|111547.9|111565.4|111405|117
1611885000000|2021-01-29 01:50:00|111699|111499|111753|111553|111753.9|111595.5|111626.5|111482|116
1611885300000|2021-01-29 01:55:00|111753.5|111553.5|111644|111544|111763.5|111617.4|111628.5|111493.5|136
1611885600000|2021-01-29 02:00:00|111646|111546|111694|111594|111733.8|111597.3|111634|111493.5|87
1611885900000|2021-01-29 02:05:00|111685.1|111585.1|111680|111580|111767|111612.5|111662|111512.5|97
1611886200000|2021-01-29 02:10:00|111690|111590|111605|111505|111725|111590|111605|111475|64
1611886500000|2021-01-29 02:15:00|111650.1|111450.1|111610|111510|111665|111525|111585|111440|50
1611886800000|2021-01-29 02:20:00|111617|111517|111725|111525|111740|111584.1|111605|111460|81
1611887100000|2021-01-29 02:25:00|111720|111520|111650|111550|111728.5|111586|111640|111500|98
1611887400000|2021-01-29 02:30:00|111650.5|111550.5|111651|111551|111721.5|111572|111646|111517|37
1611887700000|2021-01-29 02:35:00|111650|111550|111741.5|111541.5|111750.1|111588|111607.5|111452|120
1611888000000|2021-01-29 02:40:00|111694.5|111594.5|111632|111532|111761.5|111605.6|111632|111521.5|103
1611888300000|2021-01-29 02:45:00|111636.5|111536.5|111636|111536|111691|111546|111595.5|111471.5|77
1611888600000|2021-01-29 02:50:00|111631|111531|111647.5|111547.5|111678|111548.5|111621|111472.5|41
1611888900000|2021-01-29 02:55:00|111654|111554|111638|111538|111662|111562|111638|111538|35
1611889200000|2021-01-29 03:00:00|111643|111543|111657.4|111557.4|111692.5|111557.4|111627.5|111488|23
1611889500000|2021-01-29 03:05:00|111656|111556|111692.5|111492.5|111692.5|111556|111616|111492|23
1611889800000|2021-01-29 03:10:00|111692|111492|111720|111520|111732|111580|111629.7|111492|47
1611890100000|2021-01-29 03:15:00|111725|111525|111640|111540|111730|111575|111640|111500.5|44
1611890400000|2021-01-29 03:20:00|111647.9|111547.9|111650|111550|111705.1|111566.5|111593.1|111440|83
1611890700000|2021-01-29 03:25:00|111655|111555|111690|111490|111710|111555.5|111630|111480|52
1611891000000|2021-01-29 03:30:00|111640|111540|111655|111555|111695|111555|111625|111475|35
1611891300000|2021-01-29 03:35:00|111651.3|111551.3|111665|111565|111700|111566|111635|111490.5|51
1611891600000|2021-01-29 03:40:00|111661.3|111561.3|111770|111570|111829.4|111659.3|111661.3|111531.5|199
1611891900000|2021-01-29 03:45:00|111767.6|111567.6|111710|111610|111770|111630|111710|111565|33
1611892200000|2021-01-29 03:50:00|111705|111605|111740|111540|111750|111607.9|111692.4|111540|23
1611892500000|2021-01-29 03:55:00|111693|111593|111715|111615|111760|111620|111690|111540|38
1611892800000|2021-01-29 04:00:00|111719.9|111619.9|111780|111580|111815|111660|111715|111575|65
1611893100000|2021-01-29 04:05:00|111722.2|111622.2|111725|111625|111800|111640|111720|111567.6|61
1611893400000|2021-01-29 04:10:00|111735|111635|111755|111655|111755|111655|111725|111625|30
1611893700000|2021-01-29 04:15:00|111744.1|111644.1|111830|111630|111830|111670.5|111740|111590|40
1611894000000|2021-01-29 04:20:00|111827.6|111627.6|111825|111725|111900.4|111746.1|111772.9|111620|221
1611894300000|2021-01-29 04:25:00|111828.5|111728.5|111885|111685|111935.5|111778.5|111802.9|111650|137
1611894600000|2021-01-29 04:30:00|111878.1|111678.1|111895|111695|111910|111750|111824.6|111665|80
1611894900000|2021-01-29 04:35:00|111899.6|111699.6|111925|111725|111934.6|111765|111820|111670|59
1611895200000|2021-01-29 04:40:00|111930|111730|111970|111770|111994.4|111842.4|111875|111725|104
1611895500000|2021-01-29 04:45:00|111975|111775|111950|111750|111980|111830|111890|111740|50
1611895800000|2021-01-29 04:50:00|111905|111805|111970|111770|111970|111830|111900|111765|30
1611896100000|2021-01-29 04:55:00|111925|111825|111893|111793|111965|111825|111870|111725|58
1611896400000|2021-01-29 05:00:00|111890|111790|112025.5|111825.5|112073.5|111893.3|111880|111730|224
1611896700000|2021-01-29 05:05:00|112027.6|111827.6|111992.3|111892.3|112119.9|111961.3|111967.2|111820|234
1611897000000|2021-01-29 05:10:00|111978.2|111878.2|112030|111830|112060.5|111912.3|111964.8|111815.1|119
1611897300000|2021-01-29 05:15:00|112025.8|111825.8|112045|111945|112095|111945.5|111980|111825|68
1611897600000|2021-01-29 05:20:00|112045.5|111945.5|112168.1|111968.1|112185.1|111985.1|112010|111840|134
1611897900000|2021-01-29 05:25:00|112155.5|111955.5|112163|112063|112240.1|112085|112135|111947.6|204
1611898200000|2021-01-29 05:30:00|112166.5|112066.5|112195|111995|112225.5|112066.5|112138.2|111981.5|90
1611898500000|2021-01-29 05:35:00|112200|112000|112165|112065|112210|112070|112140|111995|101
1611898800000|2021-01-29 05:40:00|112170|112070|112080|111980|112185|112085|112080|111925.1|105
1611899100000|2021-01-29 05:45:00|112075|111975|112190|111990|112195|112042.5|112072.5|111935|69
1611899400000|2021-01-29 05:50:00|112195|111995|112163.5|111963.5|112195|112055|112116.6|111962|63
1611899700000|2021-01-29 05:55:00|112162|111962|112126.6|111926.6|112164|112008|112057.5|111917.6|54
1611900000000|2021-01-29 06:00:00|112066.6|111966.6|112105.5|112005.5|112195.5|112041|112062.6|111929.6|96
1611900300000|2021-01-29 06:05:00|112095.1|111995.1|112030|111930|112139|111995.1|112023.1|111860.1|109
1611900600000|2021-01-29 06:10:00|112025|111925|112030|111930|112050.5|111950.5|112025|111925|48
1611900900000|2021-01-29 06:15:00|112025|111925|111995|111895|112080|111930|111975|111830|122
1611901200000|2021-01-29 06:20:00|111990.2|111890.2|111955|111855|112055|111900|111955|111814|74
1611901500000|2021-01-29 06:25:00|111957|111857|111890|111790|111985.1|111857|111878.5|111738.8|215
1611901800000|2021-01-29 06:30:00|111883.9|111783.9|111958.9|111758.9|112044.6|111858.3|111883.9|111721.1|236
1611902100000|2021-01-29 06:35:00|111960|111760|111960.5|111760.5|112005|111840.5|111926.9|111754.1|104
1611902400000|2021-01-29 06:40:00|111910.5|111810.5|111925.5|111725.5|111989.2|111836.7|111910.5|111724.6|43
1611902700000|2021-01-29 06:45:00|111925|111725|111825|111725|111925.5|111762.6|111825|111658.5|77
1611903000000|2021-01-29 06:50:00|111827|111727|111890.5|111690.5|111900.5|111758.5|111812.8|111660.6|72
1611903300000|2021-01-29 06:55:00|111840.5|111740.5|111855.5|111655.5|111900.5|111754.5|111797.2|111649|58
1611903600000|2021-01-29 07:00:00|111860.5|111660.5|111836.5|111736.5|111899.4|111746|111797.9|111659|48
1611903900000|2021-01-29 07:05:00|111885.5|111685.5|111840|111740|111890.5|111746.4|111826.5|111676.5|29
1611904200000|2021-01-29 07:10:00|111836.5|111736.5|111890.5|111690.5|111896.4|111745|111830.5|111685.5|25
1611904500000|2021-01-29 07:15:00|111888.5|111688.5|111841.3|111741.3|111891.4|111750.5|111837.1|111685.5|21
1611904800000|2021-01-29 07:20:00|111845|111745|112012.2|111812.2|112012.2|111847|111845|111730.5|90
1611905100000|2021-01-29 07:25:00|112017.5|111817.5|112005|111805|112054|111876.6|111945.5|111784.5|175
1611905400000|2021-01-29 07:30:00|112005.5|111805.5|112060|111860|112064|111902|111963.5|111805.5|31
1611905700000|2021-01-29 07:35:00|112064.4|111864.4|112056|111856|112065.1|111906.7|111960.5|111810.5|56
1611906000000|2021-01-29 07:40:00|112054|111854|112030.5|111830.5|112054|111854|112030|111830|19
1611906300000|2021-01-29 07:45:00|112035.5|111835.5|111970.5|111870.5|112040.5|111875.2|111970.5|111835.5|5
1611906600000|2021-01-29 07:50:00|111963.6|111863.6|111915.5|111815.5|111990|111863.6|111915.4|111757|43
1611906900000|2021-01-29 07:55:00|111914.5|111814.5|112014.9|111814.9|112014.9|111850.5|111914.5|111775.5|17
1611907200000|2021-01-29 08:00:00|112018.9|111818.9|112005|111805|112018.9|111876.6|111973.5|111790|21
1611907500000|2021-01-29 08:05:00|112014.9|111814.9|112000|111900|112040|111900|111940|111800|27
1611907800000|2021-01-29 08:10:00|111990.5|111890.5|111975|111775|112050.5|111894.9|111975|111775|33
1611908100000|2021-01-29 08:15:00|111980|111780|111886.1|111786.1|111986.6|111835.5|111886.1|111737.6|29
1611908400000|2021-01-29 08:20:00|111950|111750|111905|111805|111950.5|111805|111887.1|111739.1|17
1611908700000|2021-01-29 08:25:00|111971.5|111771.5|112011|111811|112014.5|111814.5|111971.5|111771.5|38
1611909000000|2021-01-29 08:30:00|112010.5|111810.5|112031|111831|112034|111834|111996.5|111796.5|20
1611909300000|2021-01-29 08:35:00|112031.5|111831.5|111935|111735|112031.5|111841.5|111902.6|111733.5|62
1611909600000|2021-01-29 08:40:00|111930.6|111730.6|111893.5|111693.5|111944.3|111775|111855|111681|34
1611909900000|2021-01-29 08:45:00|111893|111693|111906.5|111706.5|111920.2|111720.2|111880|111680|20
1611910200000|2021-01-29 08:50:00|111905|111705|111927.5|111727.5|111932.6|111760.4|111860.4|111695.8|19
1611910500000|2021-01-29 08:55:00|111932.6|111732.6|111763|111563|111933|111783.6|111759.5|111559.5|48
1611910800000|2021-01-29 09:00:00|111764.5|111564.5|111765.1|111565.1|111773.1|111592|111689.5|111518.5|49
1611911100000|2021-01-29 09:05:00|111770|111570|111800|111600|111823.1|111640|111720|111560|53
1611911400000|2021-01-29 09:10:00|111803.2|111603.2|111760|111660|111815|111660|111755|111595|17
1611911700000|2021-01-29 09:15:00|111801.1|111601.1|111875|111675|111875|111675|111735.1|111590|37
1611912000000|2021-01-29 09:20:00|111879.3|111679.3|111920|111720|111920.5|111745|111845|111675|8
1611912300000|2021-01-29 09:25:00|111912.5|111712.5|111860.8|111760.8|111930.1|111767.8|111860|111710|21
1611912600000|2021-01-29 09:30:00|111855.8|111755.8|111864.1|111664.1|111864.3|111755.8|111805|111644.5|37
1611912900000|2021-01-29 09:35:00|111858.4|111658.4|111848.1|111648.1|111858.4|111683|111780.5|111616.1|22
1611913200000|2021-01-29 09:40:00|111846.7|111646.7|111880|111680|111890|111690|111846.7|111646.7|19
1611913500000|2021-01-29 09:45:00|111873|111673|111857.4|111657.4|111897|111736.5|111836.5|111657.4|16
1611913800000|2021-01-29 09:50:00|111862.5|111662.5|111861.4|111661.4|111864.6|111664.6|111861.4|111661.4|4
1611914100000|2021-01-29 09:55:00|111853.9|111653.9|111784.2|111584.2|111853.9|111693.9|111783.3|111583.3|30
1611914400000|2021-01-29 10:00:00|111785.4|111585.4|111833.8|111633.8|111834|111634|111785.4|111585.4|13
1611914700000|2021-01-29 10:05:00|111839|111639|111821.2|111621.2|111839|111639|111819.2|111619.2|10
1611915000000|2021-01-29 10:10:00|111817.4|111617.4|111780|111580|111819.1|111663.1|111740|111580|14
1611915300000|2021-01-29 10:15:00|111784.1|111584.1|111784.6|111584.6|111787.1|111587.1|111784.1|111584.1|3
1611915600000|2021-01-29 10:20:00|111785|111585|111798.3|111598.3|111819.7|111657.8|111752.2|111585|23
1611915900000|2021-01-29 10:25:00|111798.8|111598.8|111708.8|111608.8|111798.8|111630|111707.9|111580|22
1611916200000|2021-01-29 10:30:00|111757.6|111557.6|111764.1|111564.1|111764.1|111597.3|111697.3|111514.6|19
1611916500000|2021-01-29 10:35:00|111765|111565|111821.6|111621.6|111824|111624|111700|111564.6|18
1611916800000|2021-01-29 10:40:00|111821.1|111621.1|111731.2|111531.2|111821.1|111621.1|111721.6|111521.6|24
1611917100000|2021-01-29 10:45:00|111732.2|111532.2|111731.6|111531.6|111732.2|111532.2|111731.6|111531.6|2
1611917700000|2021-01-29 10:55:00|111721.6|111521.6|111685|111485|111725|111525|111657.9|111457.9|19
1611918000000|2021-01-29 11:00:00|111684.5|111484.5|111677|111577|111719|111577.5|111667|111483.7|29
1611918300000|2021-01-29 11:05:00|111676.5|111576.5|111751.5|111551.5|111752|111582.3|111669|111519.5|39
1611918600000|2021-01-29 11:10:00|111750.5|111550.5|111743|111543|111758.5|111558.5|111730.1|111530.1|22
1611918900000|2021-01-29 11:15:00|111700|111600|111790|111590|111811|111645.7|111700|111585.8|23
1611919500000|2021-01-29 11:25:00|111795|111595|111790|111590|111810|111660|111756.4|111590|10
1611919800000|2021-01-29 11:30:00|111781.5|111581.5|111772.5|111572.5|111789.5|111589.5|111769|111569|41
1611920100000|2021-01-29 11:35:00|111768.5|111568.5|111725.3|111525.3|111773|111573|111725.3|111525.3|9
1611920400000|2021-01-29 11:40:00|111725.2|111525.2|111705|111505|111725.2|111525.2|111702.8|111502.8|4
1611920700000|2021-01-29 11:45:00|111701.3|111501.3|111623|111423|111701.3|111501.3|111581.5|111381.5|51
1611921000000|2021-01-29 11:50:00|111624.5|111424.5|111675.1|111475.1|111675.1|111475.1|111624.5|111424.5|44
1611921300000|2021-01-29 11:55:00|111689.6|111489.6|111675.5|111475.5|111690.4|111537.8|111636.8|111475|22
1611921600000|2021-01-29 12:00:00|111675|111475|111685|111485|111712|111542.8|111639.8|111475|28
1611921900000|2021-01-29 12:05:00|111681.8|111481.8|111706|111506|111706|111506|111675.8|111475.8|31
1611922200000|2021-01-29 12:10:00|111707|111507|111695|111495|111707.5|111507.5|111690|111490|5
1611922500000|2021-01-29 12:15:00|111713.5|111513.5|111685|111485|111714.5|111548.4|111648.4|111485|20
1611922800000|2021-01-29 12:20:00|111690|111490|111655.1|111455.1|111695.1|111515.1|111612.2|111425.9|22
1611923100000|2021-01-29 12:25:00|111657.8|111457.8|111647.8|111447.8|111670|111470|111634|111434|22
1611923400000|2021-01-29 12:30:00|111647.3|111447.3|111657.7|111457.7|111669|111469|111646.8|111446.8|7
1611923700000|2021-01-29 12:35:00|111655.7|111455.7|111657.1|111457.1|111675.3|111475.3|111635|111435|13
1611924000000|2021-01-29 12:40:00|111659.1|111459.1|111655.2|111455.2|111659.1|111459.1|111654.7|111454.7|6
1611924300000|2021-01-29 12:45:00|111649.8|111449.8|111624.9|111424.9|111675|111506.4|111606.4|111424.9|29
1611924600000|2021-01-29 12:50:00|111624.5|111424.5|111680.3|111480.3|111690|111490|111624.5|111424.5|26
1611924900000|2021-01-29 12:55:00|111682.8|111482.8|111682|111482|111682.8|111482.8|111682|111482|3
1611925200000|2021-01-29 13:00:00|111687.5|111487.5|111822.5|111622.5|111836.9|111636.9|111687.5|111487.5|103
1611925500000|2021-01-29 13:05:00|111823|111623|111817|111617|111834|111634|111811.5|111611.5|13
1611925800000|2021-01-29 13:10:00|111811.6|111611.6|111739.9|111539.9|111824.4|111624.4|111730.4|111530.4|21
1611926100000|2021-01-29 13:15:00|111739|111539|111715|111515|111739.9|111539.9|111693.7|111493.7|20
1611926400000|2021-01-29 13:20:00|111711|111511|111691.5|111491.5|111728|111555.9|111655.9|111491.5|30
1611926700000|2021-01-29 13:25:00|111692.5|111492.5|111637|111437|111702.2|111537.2|111615.7|111435|37
1611927000000|2021-01-29 13:30:00|111636.5|111436.5|111632.8|111432.8|111652.7|111488.8|111588.3|111416.3|22
1611927300000|2021-01-29 13:35:00|111637.8|111437.8|111561.7|111361.7|111637.8|111470.3|111539.7|111357.2|43
1611927600000|2021-01-29 13:40:00|111516.7|111416.7|111502|111302|111562.8|111416.7|111450.6|111285|29
1611927900000|2021-01-29 13:45:00|111500.8|111300.8|111475|111275|111502|111302|111462.5|111262.5|43
1611928200000|2021-01-29 13:50:00|111480|111280|111485.1|111285.1|111500.1|111345.1|111415|111250|43
1611928500000|2021-01-29 13:55:00|111487.6|111287.6|111493.6|111293.6|111551.5|111367.5|111467.5|111272.4|85
1611928800000|2021-01-29 14:00:00|111493.3|111293.3|111492|111292|111493.3|111293.3|111491|111291|4
1611929100000|2021-01-29 14:05:00|111493.5|111293.5|111500.5|111300.5|111521.6|111321.6|111493|111293|17
1611929400000|2021-01-29 14:10:00|111501.5|111301.5|111495.1|111295.1|111523.6|111323.6|111495.1|111295.1|12
1611929700000|2021-01-29 14:15:00|111496.1|111296.1|111509.5|111309.5|111515|111355|111455|111275|60
1611930000000|2021-01-29 14:20:00|111509|111309|111503.5|111303.5|111512.1|111312.1|111481.5|111281.5|36
1611930300000|2021-01-29 14:25:00|111508|111308|111525.6|111325.6|111578.6|111378.6|111505.9|111305.9|55
1611930600000|2021-01-29 14:30:00|111524.1|111324.1|111615|111415|111619.5|111419.5|111524.1|111324.1|34
1611930900000|2021-01-29 14:35:00|111611.5|111411.5|111548.1|111348.1|111615|111449.5|111521.8|111347.6|50
1611931200000|2021-01-29 14:40:00|111549.6|111349.6|111585|111385|111585|111385|111549.6|111349.6|13
1611931500000|2021-01-29 14:45:00|111580|111380|111581.2|111381.2|111588.2|111412.5|111512.5|111360|26
1611931800000|2021-01-29 14:50:00|111585|111385|111568|111368|111591.5|111431.2|111511.2|111354|24
1611932100000|2021-01-29 14:55:00|111567.5|111367.5|111575|111375|111576|111425|111505|111359.5|31
1611932400000|2021-01-29 15:00:00|111582.5|111382.5|111583.5|111383.5|111597|111428|111528|111370|23
1611932700000|2021-01-29 15:05:00|111581.9|111381.9|111600|111400|111600|111400|111581.9|111381.9|9
1611933000000|2021-01-29 15:10:00|111591.6|111391.6|111555.5|111355.5|111591.6|111435|111503.6|111327.4|43
1611933300000|2021-01-29 15:15:00|111555|111355|111535|111335|111565.9|111365.9|111514.9|111314.9|36
1611933600000|2021-01-29 15:20:00|111540|111340|111510.5|111310.5|111558.1|111393.6|111491.1|111303|30
1611933900000|2021-01-29 15:25:00|111507|111307|111518|111318|111520.4|111320.4|111504.9|111304.9|12
1611934200000|2021-01-29 15:30:00|111520|111320|111515.9|111315.9|111531.5|111378.1|111457.6|111310|34
1611934500000|2021-01-29 15:35:00|111516.9|111316.9|111529.5|111329.5|111529.5|111329.5|111515.9|111315.9|13
1611934800000|2021-01-29 15:40:00|111547.1|111347.1|111529.2|111329.2|111547.1|111347.1|111515|111315|9
1611935100000|2021-01-29 15:45:00|111528.9|111328.9|111610|111410|111615.5|111415.5|111528.9|111328.9|16
1611935400000|2021-01-29 15:50:00|111545.1|111445.1|111550|111350|111568.6|111445.1|111545.1|111349.8|12
1611935700000|2021-01-29 15:55:00|111545|111345|111520.6|111320.6|111570|111400|111475|111320.6|23
1611936000000|2021-01-29 16:00:00|111522.5|111322.5|111524.5|111324.5|111551.4|111390.6|111450|111295|61
1611936300000|2021-01-29 16:05:00|111524|111324|111533|111333|111600|111400|111524|111324|32
1611936600000|2021-01-29 16:10:00|111530|111330|111563|111363|111590.5|111417|111498|111330|44
1611936900000|2021-01-29 16:15:00|111594|111394|111541.1|111441.1|111608.5|111446.2|111541.1|111384.5|27
1611937200000|2021-01-29 16:20:00|111545|111445|111637|111437|111637|111465|111545|111432|14
1611937500000|2021-01-29 16:25:00|111636|111436|111690.3|111490.3|111701.1|111501.1|111626.5|111426.5|30
1611937800000|2021-01-29 16:30:00|111717.8|111517.8|111687.5|111487.5|111718.8|111518.8|111661.6|111461.6|28
1611938100000|2021-01-29 16:35:00|111679.3|111479.3|111667|111467|111697|111497|111667|111467|13
1611938400000|2021-01-29 16:40:00|111670.3|111470.3|111662.5|111462.5|111682|111482|111658|111458|15
1611938700000|2021-01-29 16:45:00|111666.5|111466.5|111680|111480|111690|111490|111650|111450|30
1611939000000|2021-01-29 16:50:00|111686.3|111486.3|111672.5|111472.5|111689.3|111489.3|111672.5|111472.5|7
1611939300000|2021-01-29 16:55:00|111667|111467|111690|111490|111690|111553.5|111647|111447|16
1611939600000|2021-01-29 17:00:00|111689.8|111489.8|111656|111456|111695.3|111495.3|111654.1|111454.1|18
1611939900000|2021-01-29 17:05:00|111650.5|111450.5|111636.4|111436.4|111650.5|111450.5|111632|111432|9
1611940200000|2021-01-29 17:10:00|111632|111432|111655|111455|111655|111455|111628|111428|11
1611940500000|2021-01-29 17:15:00|111655.4|111455.4|111734.1|111534.1|111742.8|111542.8|111617.6|111455|47
1611940800000|2021-01-29 17:20:00|111735.6|111535.6|111775.5|111575.5|111775.5|111622.3|111676.6|111534.6|36
1611941100000|2021-01-29 17:25:00|111793.5|111593.5|111800|111600|111815.1|111615.1|111786.6|111586.6|18
1611941400000|2021-01-29 17:30:00|111793.3|111593.3|111758.5|111558.5|111793.3|111593.3|111749.5|111549.5|15
1611941700000|2021-01-29 17:35:00|111764.2|111564.2|111814.2|111614.2|111836.8|111668.6|111764.2|111564.2|49
1611942000000|2021-01-29 17:40:00|111809|111609|111858.5|111658.5|111858.5|111658.5|111802.5|111602.5|74
1611942300000|2021-01-29 17:45:00|111859.5|111659.5|111879.5|111679.5|111910.7|111733.4|111830|111630|74
1611942600000|2021-01-29 17:50:00|111867.2|111667.2|111817.2|111617.2|111867.2|111667.2|111805.9|111605.9|42
1611942900000|2021-01-29 17:55:00|111822.5|111622.5|111825.1|111625.1|111861.7|111661.7|111816|111616|30
1611943200000|2021-01-29 18:00:00|111815.1|111615.1|111812|111612|111817.2|111617.2|111799.3|111599.3|17
1611943500000|2021-01-29 18:05:00|111830|111630|111911|111711|111930.7|111730.7|111827.5|111627.5|33
1611943800000|2021-01-29 18:10:00|111911.5|111711.5|111984.8|111784.8|111992.5|111792.5|111907.5|111707.5|60
1611944100000|2021-01-29 18:15:00|111983.3|111783.3|112026.9|111826.9|112047.8|111847.8|111925.6|111777.6|47
1611944400000|2021-01-29 18:20:00|112024.7|111824.7|111935.9|111835.9|112026.8|111850.8|111919.9|111805.8|21
1611944700000|2021-01-29 18:25:00|111933.4|111833.4|111955.5|111755.5|112011.4|111866.4|111927.9|111755.3|35
1611945000000|2021-01-29 18:30:00|111959.7|111759.7|111905|111705|111959.7|111796.6|111883.9|111683.9|20
1611945300000|2021-01-29 18:35:00|111885|111785|111880|111780|111915|111785.5|111875.3|111714|16
1611945600000|2021-01-29 18:40:00|111881|111781|111885|111785|111910|111810|111881|111781|12
1611945900000|2021-01-29 18:45:00|111895|111795|111972|111772|111972|111805|111890|111750|12
1611946200000|2021-01-29 18:50:00|111973|111773|111960|111760|111973|111773|111960|111760|4
1611946500000|2021-01-29 18:55:00|111970|111770|111930|111830|111970|111830|111925|111770|3
1611946800000|2021-01-29 19:00:00|111920|111820|111930|111730|111935.5|111820|111849.5|111730|12
1611947100000|2021-01-29 19:05:00|111925|111725|111916.2|111716.2|111930|111730|111916.1|111716.1|5
1611947400000|2021-01-29 19:10:00|111885|111685|111935|111735|111935|111735|111885|111685|5
1611947700000|2021-01-29 19:15:00|111925.5|111725.5|111935|111735|111935|111735|111925.5|111725.5|10
1611948300000|2021-01-29 19:25:00|111904.8|111804.8|111909|111709|111919.4|111810.8|111898.3|111698.3|20
1611948600000|2021-01-29 19:30:00|111910|111710|111975|111775|112003.3|111819.1|111894.8|111704|42
1611948900000|2021-01-29 19:35:00|111973.4|111773.4|111962.2|111762.2|111973.4|111773.4|111961.7|111761.7|5
1611949200000|2021-01-29 19:40:00|111960.7|111760.7|111935|111735|111970.5|111815|111875|111735|23
1611949500000|2021-01-29 19:45:00|111940|111740|111940|111740|111940|111740|111940|111740|1
1611949800000|2021-01-29 19:50:00|111925|111725|111895|111695|111925|111725|111895|111695|28
1611950100000|2021-01-29 19:55:00|111900|111700|111931.1|111731.1|111942.5|111742.5|111900|111700|8
1611950400000|2021-01-29 20:00:00|111931.7|111731.7|111920|111720|111931.7|111731.7|111915.5|111715.5|12
1611951000000|2021-01-29 20:10:00|111912.5|111712.5|111900|111700|111912.5|111712.5|111900|111700|2
1611951300000|2021-01-29 20:15:00|111905|111705|111880|111780|111928.5|111795|111870|111700|15
1611951600000|2021-01-29 20:20:00|111889|111789|111890|111790|111900|111800|111889|111789|5
1611951900000|2021-01-29 20:25:00|111899|111799|111925|111825|111985.5|111840.5|111895|111780.5|23
1611952200000|2021-01-29 20:30:00|111920|111820|111935|111835|111985|111835|111918.3|111785|13
1611952500000|2021-01-29 20:35:00|111930|111830|111935|111835|111975|111875|111925|111825|12
1611952800000|2021-01-29 20:40:00|111915.3|111815.3|111960|111760|111960|111815.3|111896.5|111760|6
1611953100000|2021-01-29 20:45:00|111970|111770|111965|111765|111970|111770|111965|111765|4
1611953700000|2021-01-29 20:55:00|111970|111770|111954.5|111754.5|111970|111803|111897|111710.9|17
1612141200000|2021-02-01 01:00:00|111850|111750|111805.5|111705.5|111870|111770|111790|111690|97
1612141500000|2021-02-01 01:05:00|111795|111695|111865|111765|111885|111785|111775|111675|114
1612141800000|2021-02-01 01:10:00|111860|111760|111890|111790|111910|111810|111855|111755|69
1612142100000|2021-02-01 01:15:00|111895|111795|111712.2|111612.2|111895|111795|111708|111608|261
1612142400000|2021-02-01 01:20:00|111714.5|111614.5|111748|111648|111748.3|111648.3|111675.3|111575.3|233
1612142700000|2021-02-01 01:25:00|111748.5|111648.5|111680.5|111580.5|111765.1|111665.1|111650|111550|252
1612143000000|2021-02-01 01:30:00|111680|111580|111750|111650|111770|111670|111670|111570|249
1612143300000|2021-02-01 01:35:00|111745.1|111645.1|111845|111745|111848.4|111748.4|111725.1|111625.1|200
1612143600000|2021-02-01 01:40:00|111840|111740|111840|111740|111881.2|111781.2|111818|111718|148
1612143900000|2021-02-01 01:45:00|111844.5|111744.5|111874.7|111774.7|111890|111790|111825.3|111725.3|186
1612144200000|2021-02-01 01:50:00|111875.9|111775.9|111780|111680|111905.1|111805.1|111775|111675|165
1612144500000|2021-02-01 01:55:00|111775|111675|111810|111710|111830|111730|111770|111670|143
1612144800000|2021-02-01 02:00:00|111806|111706|111830|111730|111830|111730|111790|111690|65
1612145100000|2021-02-01 02:05:00|111835|111735|111850|111750|111880|111780|111830|111730|73
1612145400000|2021-02-01 02:10:00|111860|111760|111820|111720|111896.3|111796.3|111820|111720|76
1612145700000|2021-02-01 02:15:00|111824.5|111724.5|111815.5|111715.5|111830|111730|111802.6|111702.6|42
1612146000000|2021-02-01 02:20:00|111810|111710|111820|111720|111840|111740|111780|111680|119
1612146300000|2021-02-01 02:25:00|111825|111725|111840|111740|111847.4|111747.4|111820|111720|50
1612146600000|2021-02-01 02:30:00|111835|111735|111880|111780|111890|111790|111820|111720|67
1612146900000|2021-02-01 02:35:00|111885|111785|111895|111795|111895.5|111795.5|111870|111770|46
1612147200000|2021-02-01 02:40:00|111894.1|111794.1|111870|111770|111895.5|111795.5|111845|111745|78
1612147500000|2021-02-01 02:45:00|111872|111772|111880|111780|111890|111790|111870|111770|39
1612147800000|2021-02-01 02:50:00|111890|111790|111890|111790|111891.6|111791.6|111870|111770|33
1612148100000|2021-02-01 02:55:00|111895|111795|111933|111833|111943|111843|111895|111795|84
1612148400000|2021-02-01 03:00:00|111936.5|111836.5|111916.5|111816.5|111943|111843|111892.5|111792.5|56
1612148700000|2021-02-01 03:05:00|111913.1|111813.1|111870|111770|111916.5|111816.5|111852|111752|68
1612149000000|2021-02-01 03:10:00|111875|111775|111880|111780|111895|111795|111870|111770|49
1612149300000|2021-02-01 03:15:00|111872.1|111772.1|111835.5|111735.5|111890|111790|111835|111735|32
1612149600000|2021-02-01 03:20:00|111835|111735|111825|111725|111835|111735|111795|111695|55
1612149900000|2021-02-01 03:25:00|111828|111728|111830|111730|111840|111740|111820|111720|46
1612150200000|2021-02-01 03:30:00|111825|111725|111794.5|111694.5|111835|111735|111777.5|111677.5|50
1612150500000|2021-02-01 03:35:00|111795|111695|111805|111705|111815|111715|111775|111675|35
1612150800000|2021-02-01 03:40:00|111805.5|111705.5|111785|111685|111807.5|111707.5|111765|111665|63
1612151100000|2021-02-01 03:45:00|111781.5|111681.5|111795|111695|111805.5|111705.5|111775|111675|66
1612151400000|2021-02-01 03:50:00|111787.1|111687.1|111770|111670|111795|111695|111755|111655|32
1612151700000|2021-02-01 03:55:00|111773|111673|111805|111705|111805.5|111705.5|111770|111670|49
1612152000000|2021-02-01 04:00:00|111795|111695|111780|111680|111800|111700|111780|111680|48
1612152300000|2021-02-01 04:05:00|111775|111675|111805|111705|111810|111710|111775|111675|52
1612152600000|2021-02-01 04:10:00|111800|111700|111835|111735|111845.7|111745.7|111800|111700|105
1612152900000|2021-02-01 04:15:00|111835.5|111735.5|111895|111795|111895.5|111795.5|111830|111730|91
1612153200000|2021-02-01 04:20:00|111890|111790|111949.3|111849.3|111980|111880|111890|111790|131
1612153500000|2021-02-01 04:25:00|111948.3|111848.3|111949|111849|111956.2|111856.2|111923.3|111823.3|63
1612153800000|2021-02-01 04:30:00|111954.5|111854.5|111913|111813|111954.5|111854.5|111894.9|111794.9|44
1612154100000|2021-02-01 04:35:00|111909.3|111809.3|111899|111799|111934.8|111834.8|111889|111789|54
1612154400000|2021-02-01 04:40:00|111904.5|111804.5|111879|111779|111934|111834|111879|111779|78
1612154700000|2021-02-01 04:45:00|111884|111784|111854.5|111754.5|111894.5|111794.5|111849|111749|49
1612155000000|2021-02-01 04:50:00|111849|111749|111889|111789|111899|111799|111832.5|111732.5|29
1612155300000|2021-02-01 04:55:00|111890|111790|111870|111770|111890|111790|111870|111770|22
1612155600000|2021-02-01 05:00:00|111865|111765|111885|111785|111885|111785|111855|111755|59
1612155900000|2021-02-01 05:05:00|111888|111788|111920|111820|111925|111825|111888|111788|63
1612156200000|2021-02-01 05:10:00|111915|111815|111900|111800|111935.5|111835.5|111890|111790|66
1612156500000|2021-02-01 05:15:00|111890|111790|111870|111770|111890|111790|111851.3|111751.3|60
1612156800000|2021-02-01 05:20:00|111860|111760|111860|111760|111890|111790|111845|111745|48
1612157100000|2021-02-01 05:25:00|111865|111765|111790.5|111690.5|111875|111775|111790.5|111690.5|107
1612157400000|2021-02-01 05:30:00|111794.8|111694.8|111730|111630|111796.2|111696.2|111710|111610|132
1612157700000|2021-02-01 05:35:00|111729.1|111629.1|111740|111640|111750|111650|111720|111620|68
1612158000000|2021-02-01 05:40:00|111745|111645|111741.5|111641.5|111776|111676|111725|111625|85
1612158300000|2021-02-01 05:45:00|111745.5|111645.5|111675|111575|111751|111651|111656|111556|87
1612158600000|2021-02-01 05:50:00|111677.2|111577.2|111640|111540|111680|111580|111640|111540|30
1612158900000|2021-02-01 05:55:00|111633|111533|111675|111575|111690|111590|111629|111529|102
1612159200000|2021-02-01 06:00:00|111670|111570|111750|111650|111756.5|111656.5|111670|111570|81
1612159500000|2021-02-01 06:05:00|111741.5|111641.5|111720|111620|111787|111687|111720|111620|103
1612159800000|2021-02-01 06:10:00|111715|111615|111720|111620|111770.5|111670.5|111715|111615|42
1612160100000|2021-02-01 06:15:00|111725|111625|111720|111620|111730|111630|111685|111585|79
1612160400000|2021-02-01 06:20:00|111715|111615|111740|111640|111750.5|111650.5|111705|111605|63
1612160700000|2021-02-01 06:25:00|111740.5|111640.5|111649|111549|111781.5|111681.5|111645.3|111545.3|144
1612161000000|2021-02-01 06:30:00|111647.3|111547.3|111672.5|111572.5|111672.5|111572.5|111636.8|111536.8|61
1612161300000|2021-02-01 06:35:00|111676.5|111576.5|111675.5|111575.5|111707.5|111607.5|111665|111565|31
1612161600000|2021-02-01 06:40:00|111678.1|111578.1|111705|111605|111715.5|111615.5|111678.1|111578.1|51
1612161900000|2021-02-01 06:45:00|111710.5|111610.5|111680.5|111580.5|111710.5|111610.5|111665.5|111565.5|16
1612162200000|2021-02-01 06:50:00|111685.5|111585.5|111685.5|111585.5|111690|111590|111685.5|111585.5|3
1612162500000|2021-02-01 06:55:00|111705.7|111605.7|111712.5|111612.5|111730|111630|111705.5|111605.5|36
1612162800000|2021-02-01 07:00:00|111711.5|111611.5|111765.1|111665.1|111765.1|111665.1|111689.5|111589.5|67
1612163100000|2021-02-01 07:05:00|111772|111672|111840|111740|111845|111745|111772|111645|68
1612163400000|2021-02-01 07:10:00|111839.5|111739.5|111852|111752|111867|111767|111830|111730|54
1612163700000|2021-02-01 07:15:00|111851.1|111751.1|111879|111779|111879|111779|111833.1|111733.1|45
1612164000000|2021-02-01 07:20:00|111873|111773|111880|111780|111885|111785|111856.8|111756.8|18
1612164300000|2021-02-01 07:25:00|111877.7|111777.7|111886.5|111786.5|111895.1|111795.1|111850.8|111750.8|40
1612164600000|2021-02-01 07:30:00|111885.5|111785.5|111832|111732|111887|111787|111817|111717|66
1612164900000|2021-02-01 07:35:00|111847|111747|111875.5|111775.5|111879.2|111779.2|111847|111747|32
1612165200000|2021-02-01 07:40:00|111880|111780|111875|111775|111890|111790|111875|111775|10
1612165500000|2021-02-01 07:45:00|111873.1|111773.1|111846.9|111746.9|111873.1|111773.1|111845.5|111745.5|16
1612165800000|2021-02-01 07:50:00|111845.5|111745.5|111865|111765|111870|111770|111843.6|111743.6|16
1612166100000|2021-02-01 07:55:00|111860|111760|111835|111735|111866.5|111766.5|111830|111730|35
1612166400000|2021-02-01 08:00:00|111839|111739|111855.5|111755.5|111870|111770|111815|111715|32
1612166700000|2021-02-01 08:05:00|111856|111756|111880|111680|111880|111765.9|111829|111671.3|27
1612167000000|2021-02-01 08:10:00|111830|111730|111830.5|111730.5|111835.5|111735.5|111825.5|111725.5|6
1612167300000|2021-02-01 08:15:00|111825.5|111725.5|111810.5|111710.5|111860.5|111725.5|111795.3|111660.5|17
1612167600000|2021-02-01 08:20:00|111815.5|111715.5|111810.5|111710.5|111815.5|111715.5|111810.5|111710.5|5
1612167900000|2021-02-01 08:25:00|111820.5|111720.5|111921.3|111721.3|111925|111760|111820.5|111720.5|27
1612168200000|2021-02-01 08:30:00|111923.5|111723.5|111917|111817|111930|111830|111877|111723.5|36
1612168500000|2021-02-01 08:35:00|111916.5|111816.5|111945|111845|111955.5|111855.5|111916.5|111816.5|37
1612168800000|2021-02-01 08:40:00|111955.5|111855.5|111955.5|111855.5|111965.5|111865.5|111955.5|111855.5|7
1612169100000|2021-02-01 08:45:00|111950.5|111850.5|111950.5|111850.5|111970.5|111870.5|111945|111845|15
1612169400000|2021-02-01 08:50:00|111954.5|111854.5|111970.5|111870.5|111970.5|111870.5|111950|111850|10
1612169700000|2021-02-01 08:55:00|111965.5|111865.5|111990.5|111890.5|112000.5|111900.5|111965.5|111865.5|21
1612170000000|2021-02-01 09:00:00|111995|111895|111984|111884|112055.5|111955.5|111984|111884|49
1612170300000|2021-02-01 09:05:00|111979|111879|112010|111910|112010|111910|111974|111874|16
1612170600000|2021-02-01 09:10:00|112005|111905|111985.5|111885.5|112045.5|111910.5|111983.5|111830.5|36
1612170900000|2021-02-01 09:15:00|111980.5|111880.5|111960.5|111860.5|111980.5|111880.5|111960.5|111860.5|3
1612171200000|2021-02-01 09:20:00|111952|111852|112010.5|111810.5|112010.5|111854.5|111890|111764|44
1612171500000|2021-02-01 09:25:00|112011|111811|111922.4|111822.4|112011|111822.4|111921.4|111775|22
1612171800000|2021-02-01 09:30:00|111920.5|111820.5|111879|111779|111920.5|111820.5|111874.5|111774.5|32
1612172100000|2021-02-01 09:35:00|111886|111786|112006.2|111806.2|112006.2|111845.8|111881.5|111781.5|26
1612172400000|2021-02-01 09:40:00|112006.7|111806.7|111930|111830|112006.7|111836|111929.9|111770|10
1612172700000|2021-02-01 09:45:00|111923.8|111823.8|112005.1|111805.1|112029.6|111879.9|111919.2|111801.5|23
1612173000000|2021-02-01 09:50:00|112003.1|111803.1|111982.1|111782.1|112003.1|111822.1|111915|111755.1|33
1612173300000|2021-02-01 09:55:00|111992.5|111792.5|111932.8|111832.8|111992.5|111835.5|111925.5|111764|24
1612173600000|2021-02-01 10:00:00|111941.8|111841.8|111945.5|111845.5|111945.5|111845.5|111936.4|111836.4|5
1612173900000|2021-02-01 10:05:00|111935.1|111835.1|111900|111800|111935.5|111835.5|111900|111800|15
1612174200000|2021-02-01 10:10:00|111900.9|111800.9|111870|111770|111930|111800.9|111870|111730|7
1612174500000|2021-02-01 10:15:00|111870.5|111770.5|111940|111740|111944|111787.2|111870.5|111739.5|19
1612174800000|2021-02-01 10:20:00|111940.5|111740.5|111935.1|111735.1|111940.5|111740.5|111928|111728|9
1612175100000|2021-02-01 10:25:00|111935.5|111735.5|111934.7|111734.7|111935.5|111735.5|111934.7|111734.7|2
1612175400000|2021-02-01 10:30:00|111932.5|111732.5|111948.8|111748.8|111950.7|111750.7|111932.5|111732.5|8
1612175700000|2021-02-01 10:35:00|111944.2|111744.2|111959.2|111759.2|111959.7|111759.7|111944.2|111744.2|10
1612176000000|2021-02-01 10:40:00|111958.7|111758.7|111980.5|111780.5|111990.1|111815.5|111909.2|111750.5|13
1612176300000|2021-02-01 10:45:00|111919.2|111819.2|111915.5|111815.5|111919.2|111819.2|111915.5|111815.5|2
1612176600000|2021-02-01 10:50:00|111905.1|111805.1|111904.9|111804.9|111915.5|111815.5|111903.9|111803.9|7
1612176900000|2021-02-01 10:55:00|111900.7|111800.7|111952.7|111752.7|111960.5|111803.2|111895.5|111740.5|13
1612177200000|2021-02-01 11:00:00|111953.2|111753.2|111909|111809|111955|111809|111882.2|111746.1|16
1612177500000|2021-02-01 11:05:00|111908|111808|111895|111795|111908|111808|111895|111795|4
1612177800000|2021-02-01 11:10:00|111903.8|111803.8|111884.4|111784.4|111910|111810|111880|111780|13
1612178100000|2021-02-01 11:15:00|111880.5|111780.5|111933|111733|111933|111789.4|111849.2|111725|28
1612178400000|2021-02-01 11:20:00|111933.5|111733.5|111915.6|111715.6|111933.5|111733.5|111915.6|111715.6|5
1612178700000|2021-02-01 11:25:00|111908.6|111708.6|111910|111710|111910|111710|111905|111705|3
1612179000000|2021-02-01 11:30:00|111910.1|111710.1|111890|111690|111910.1|111710.1|111873.5|111673.5|14
1612179300000|2021-02-01 11:35:00|111900|111700|111920|111720|111920|111720|111875|111675|7
1612180200000|2021-02-01 11:50:00|111915|111715|111880|111680|111915|111729.6|111815|111679.5|11
1612180500000|2021-02-01 11:55:00|111878.4|111678.4|111877.4|111677.4|111878.4|111678.4|111876.4|111676.4|3
1612180800000|2021-02-01 12:00:00|111878.4|111678.4|111885|111685|111885|111685|111874.9|111674.9|7
1612181400000|2021-02-01 12:10:00|111890.3|111690.3|111890|111690|111890.3|111690.3|111885|111685|3
1612181700000|2021-02-01 12:15:00|111896.8|111696.8|111887|111687|111896.8|111696.8|111885|111685|6
1612182000000|2021-02-01 12:20:00|111880|111680|111880|111680|111880|111719.5|111819.5|111680|3
1612182300000|2021-02-01 12:25:00|111835.5|111735.5|111837.5|111737.5|111844.7|111744.7|111835.5|111735.5|5
1612182600000|2021-02-01 12:30:00|111838.5|111738.5|111844.7|111744.7|111844.7|111744.7|111837.5|111737.5|5
1612182900000|2021-02-01 12:35:00|111837.5|111737.5|111850|111750|111852.7|111752.7|111837.5|111737.5|5
1612183200000|2021-02-01 12:40:00|111852.7|111752.7|111839.8|111739.8|111860|111760|111839.8|111739.8|11
1612183500000|2021-02-01 12:45:00|111840.3|111740.3|111844.7|111744.7|111845|111745|111840.3|111740.3|6
1612183800000|2021-02-01 12:50:00|111845|111745|111910|111710|111911|111745|111844.7|111705|10
1612184100000|2021-02-01 12:55:00|111910.6|111710.6|111915|111715|111915|111715|111910.6|111710.6|2
1612184400000|2021-02-01 13:00:00|111883.5|111783.5|111930.5|111730.5|111930.5|111810|111883.5|111730.5|7
1612184700000|2021-02-01 13:05:00|111919|111719|111915|111715|111920|111720|111915|111715|3
1612185000000|2021-02-01 13:10:00|111920|111720|111920|111720|111920|111720|111920|111720|1
1612185300000|2021-02-01 13:15:00|111915|111715|111915|111715|111915|111715|111915|111715|1
1612185600000|2021-02-01 13:20:00|111908.1|111708.1|111905|111705|111909.6|111709.6|111905|111705|3
1612185900000|2021-02-01 13:25:00|111865|111765|111945|111745|111954.5|111783.9|111865|111720|10
1612186200000|2021-02-01 13:30:00|111940|111740|111945|111745|111945|111745|111940|111740|2
1612186800000|2021-02-01 13:40:00|111890|111790|111910|111810|111910|111810|111890|111790|5
1612187100000|2021-02-01 13:45:00|111915|111815|111895|111795|111915|111815|111870|111770|18
1612187400000|2021-02-01 13:50:00|111945|111745|111940|111740|111945|111785|111850|111740|28
1612187700000|2021-02-01 13:55:00|111875.1|111775.1|111880.5|111780.5|111880.5|111780.5|111870|111770|7
1612188000000|2021-02-01 14:00:00|111882|111782|111880|111780|111905|111805|111880|111780|15
1612188300000|2021-02-01 14:05:00|111880.1|111780.1|111950|111750|111965|111810|111880.1|111750|17
1612188600000|2021-02-01 14:10:00|111954.5|111754.5|111955|111755|111955|111755|111954.5|111754.5|2
1612188900000|2021-02-01 14:15:00|111954.5|111754.5|111945|111745|111954.5|111754.5|111945|111745|3
1612189200000|2021-02-01 14:20:00|111951|111751|111970|111770|111975|111813.5|111913.5|111751|7
1612189500000|2021-02-01 14:25:00|111967|111767|111955|111755|111967|111803.5|111900.8|111749|23
1612189800000|2021-02-01 14:30:00|111915|111815|111904|111804|111920|111820|111896|111796|21
1612190100000|2021-02-01 14:35:00|111903.5|111803.5|111970|111770|111970|111830|111890|111770|16
1612190400000|2021-02-01 14:40:00|111980|111780|111970|111770|111980|111780|111970|111770|2
1612191000000|2021-02-01 14:50:00|111970.5|111770.5|111970|111770|111970.5|111770.5|111970|111770|2
1612191300000|2021-02-01 14:55:00|111880|111780|111975|111775|111975|111795|111880|111765|6
1612191600000|2021-02-01 15:00:00|111970|111770|111891.1|111791.1|111970|111800|111891.1|111750|7
1612191900000|2021-02-01 15:05:00|111890.1|111790.1|111869.5|111769.5|111890.1|111790.1|111860|111760|16
1612192200000|2021-02-01 15:10:00|111870|111770|111845|111745|111870|111770|111845|111745|6
1612192500000|2021-02-01 15:15:00|111850.6|111750.6|111846|111746|111860|111760|111837.5|111737.5|33
1612192800000|2021-02-01 15:20:00|111842.5|111742.5|111868|111768|111876.5|111776.5|111837|111737|31
1612193100000|2021-02-01 15:25:00|111867.5|111767.5|111850|111750|111867.5|111767.5|111845|111745|11
1612193400000|2021-02-01 15:30:00|111861|111761|111840|111740|111861|111761|111835|111735|10
1612193700000|2021-02-01 15:35:00|111846|111746|111860|111760|111860|111760|111846|111746|7
1612194000000|2021-02-01 15:40:00|111870|111770|111855|111755|111870|111770|111855|111755|5
1612194300000|2021-02-01 15:45:00|111860|111760|111855|111755|111860|111760|111845|111745|4
1612194600000|2021-02-01 15:50:00|111870|111770|111870|111770|111885|111785|111855|111755|11
1612194900000|2021-02-01 15:55:00|111865|111765|111865|111765|111865|111765|111865|111765|1
1612195200000|2021-02-01 16:00:00|111877.2|111777.2|111860|111760|111893.2|111793.2|111860|111760|24
1612195500000|2021-02-01 16:05:00|111874.5|111774.5|111890|111790|111913|111813|111870|111770|32
1612195800000|2021-02-01 16:10:00|111893|111793|111901.4|111801.4|111913.5|111813.5|111889|111789|33
1612196100000|2021-02-01 16:15:00|111898.9|111798.9|111879|111779|111898.9|111798.9|111879|111779|5
1612196400000|2021-02-01 16:20:00|111872.9|111772.9|111868.9|111768.9|111872.9|111772.9|111864.4|111764.4|6
1612196700000|2021-02-01 16:25:00|111841.6|111741.6|111804.9|111704.9|111841.6|111741.6|111798.4|111698.4|28
1612197000000|2021-02-01 16:30:00|111809.9|111709.9|111832|111732|111904|111755.3|111805.4|111678|25
1612197300000|2021-02-01 16:35:00|111828.5|111728.5|111825|111725|111832|111732|111815.8|111715.8|12
1612197600000|2021-02-01 16:40:00|111820|111720|111865|111665|111865|111720|111805.5|111660|4
1612197900000|2021-02-01 16:45:00|111797.5|111697.5|111795|111695|111800|111700|111795|111695|8
1612198200000|2021-02-01 16:50:00|111790|111690|111815|111715|111905|111731.5|111790|111677.5|21
1612198500000|2021-02-01 16:55:00|111819.3|111719.3|111875|111775|111915|111775|111819.3|111713.3|13
1612198800000|2021-02-01 17:00:00|111880|111780|111860|111760|111887.5|111787.5|111850|111750|26
1612199100000|2021-02-01 17:05:00|111851|111751|111860|111760|111860|111760|111851|111751|4
1612199400000|2021-02-01 17:10:00|111858.5|111758.5|111860|111760|111861.5|111761.5|111855|111755|6
1612199700000|2021-02-01 17:15:00|111865|111765|111870|111770|111930|111773|111865|111730|10
1612200000000|2021-02-01 17:20:00|111860|111760|111875|111775|111875|111775|111860|111760|4
1612200600000|2021-02-01 17:30:00|111870|111770|111860|111760|111870|111770|111860|111760|2
1612200900000|2021-02-01 17:35:00|111856.5|111756.5|111875|111775|111880|111780|111849|111749|13
1612201200000|2021-02-01 17:40:00|111886.5|111786.5|111895|111795|111895|111795|111880|111780|8
1612201500000|2021-02-01 17:45:00|111907.3|111807.3|111910|111810|111910|111810|111907.3|111807.3|2
1612201800000|2021-02-01 17:50:00|111900|111800|111892|111792|111900|111800|111890|111790|9
1612202100000|2021-02-01 17:55:00|111887|111787|111882|111782|111887|111787|111882|111782|2
1612202400000|2021-02-01 18:00:00|111892|111792|111912|111812|111913|111813|111885|111785|11
1612202700000|2021-02-01 18:05:00|111907|111807|111910|111810|111912|111812|111907|111807|3
1612203000000|2021-02-01 18:10:00|111907|111807|111907|111807|111912|111812|111907|111807|4
1612203300000|2021-02-01 18:15:00|111950|111750|111932.7|111732.7|111950|111793.5|111875|111717.8|16
1612203600000|2021-02-01 18:20:00|111934.2|111734.2|111921.8|111721.8|111934.2|111734.2|111921.8|111721.8|2
1612203900000|2021-02-01 18:25:00|111923.3|111723.3|111931.3|111731.3|111931.3|111731.3|111923.3|111723.3|2
1612204200000|2021-02-01 18:30:00|111932.8|111732.8|111980|111780|111985.8|111785.8|111932.8|111732.8|10
1612204500000|2021-02-01 18:35:00|111980.5|111780.5|111970|111770|111980.5|111780.5|111944.9|111744.9|11
1612204800000|2021-02-01 18:40:00|111959.2|111759.2|111985|111785|111985.5|111785.5|111950|111750|14
1612205100000|2021-02-01 18:45:00|111986|111786|111980|111780|112019.5|111854|111950|111750|14
1612205400000|2021-02-01 18:50:00|111951|111851|111945|111845|112019.5|111851|111945|111780|8
1612205700000|2021-02-01 18:55:00|111940.5|111840.5|111980|111780|111980|111840.5|111940|111780|3
1612206000000|2021-02-01 19:00:00|112005.5|111805.5|112005.5|111805.5|112005.5|111845.8|111945.8|111805.5|5
1612206300000|2021-02-01 19:05:00|111945.8|111845.8|111980|111880|112025|111880|111945.8|111820.8|7
1612206600000|2021-02-01 19:10:00|111981.5|111881.5|112025|111825|112055|111881.5|111965|111825|13
1612206900000|2021-02-01 19:15:00|111968|111868|111962.4|111762.4|111983|111868|111962.4|111762.4|9
1612207200000|2021-02-01 19:20:00|111925|111725|111927.8|111727.8|111927.8|111727.8|111925|111725|3
1612207500000|2021-02-01 19:25:00|111938.5|111738.5|111927.8|111727.8|111940.9|111740.9|111927.8|111727.8|4
1612207800000|2021-02-01 19:30:00|111930|111730|111880|111680|111930|111730|111880|111680|9
1612208100000|2021-02-01 19:35:00|111890|111690|111880|111680|111890|111690|111872.4|111672.4|5
1612208400000|2021-02-01 19:40:00|111867|111667|111855|111655|111867|111667|111855|111655|4
1612208700000|2021-02-01 19:45:00|111875|111675|111850|111650|111875|111675|111800.5|111600.5|31
1612209000000|2021-02-01 19:50:00|111835|111635|111834.7|111634.7|111845|111660|111760|111600|25
1612209300000|2021-02-01 19:55:00|111845|111645|111865|111665|111872.5|111672.5|111815.5|111615.5|43
1612209600000|2021-02-01 20:00:00|111874|111674|111870|111670|111875|111675|111870|111670|3
1612209900000|2021-02-01 20:05:00|111880|111680|111870|111670|111880|111680|111870|111670|3
1612210200000|2021-02-01 20:10:00|111880|111680|111870|111670|111890|111690|111870|111670|5
1612210500000|2021-02-01 20:15:00|111873.8|111673.8|111880|111680|111880|111680|111873.8|111673.8|2
1612210800000|2021-02-01 20:20:00|111885|111685|111855|111655|111885|111685|111855|111655|3
1612211100000|2021-02-01 20:25:00|111870|111670|111795.1|111695.1|111870|111695.6|111790|111630|26
1612211400000|2021-02-01 20:30:00|111795|111695|111870.8|111670.8|111880|111695|111790|111655|13
1612211700000|2021-02-01 20:35:00|111870|111670|111835|111735|111880|111735.1|111830.1|111670|12
1612212000000|2021-02-01 20:40:00|111837.5|111737.5|111830|111730|111840|111740|111830|111730|3
1612212300000|2021-02-01 20:45:00|111835|111735|111905|111705|111905|111735|111835|111705|2
1612212600000|2021-02-01 20:50:00|111895|111695|111875|111675|111895|111695|111875|111675|20
1612212900000|2021-02-01 20:55:00|111880|111680|111905|111705|111905|111705|111880|111680|5
1612227600000|2021-02-02 01:00:00|111840|111740|111850|111750|111870|111770|111825|111725|54
1612227900000|2021-02-02 01:05:00|111849.7|111749.7|111800|111700|111855|111755|111789.7|111689.7|134
1612228200000|2021-02-02 01:10:00|111795.4|111695.4|111770|111670|111795.4|111695.4|111750|111650|124
1612228500000|2021-02-02 01:15:00|111760|111660|111768|111668|111780.5|111680.5|111711.5|111611.5|173
1612228800000|2021-02-02 01:20:00|111763.5|111663.5|111764.5|111664.5|111801.7|111701.7|111748|111648|160
1612229100000|2021-02-02 01:25:00|111763|111663|111748.5|111648.5|111779.5|111679.5|111728.5|111628.5|115
1612229400000|2021-02-02 01:30:00|111748|111648|111754.3|111654.3|111788|111688|111733|111633|145
1612229700000|2021-02-02 01:35:00|111754.5|111654.5|111719|111619|111770|111670|111700|111600|170
1612230000000|2021-02-02 01:40:00|111721.6|111621.6|111654|111554|111724|111624|111626.6|111526.6|176
1612230300000|2021-02-02 01:45:00|111650.1|111550.1|111685.8|111585.8|111697.1|111597.1|111633|111533|100
1612230600000|2021-02-02 01:50:00|111690.8|111590.8|111618|111518|111694|111594|111598|111498|162
1612230900000|2021-02-02 01:55:00|111626|111526|111647.5|111547.5|111650|111550|111607.6|111507.6|68
1612231200000|2021-02-02 02:00:00|111650|111550|111685|111585|111710|111610|111610|111510|126
1612231500000|2021-02-02 02:05:00|111678.1|111578.1|111660|111560|111684.5|111584.5|111654|111554|47
1612231800000|2021-02-02 02:10:00|111659.5|111559.5|111688.5|111588.5|111695|111595|111640|111540|50
1612232100000|2021-02-02 02:15:00|111685|111585|111677|111577|111695|111595|111661|111561|83
1612232400000|2021-02-02 02:20:00|111683.5|111583.5|111645|111545|111687|111587|111644|111544|64
1612232700000|2021-02-02 02:25:00|111640|111540|111630|111530|111645|111545|111605|111505|93
1612233000000|2021-02-02 02:30:00|111627.1|111527.1|111600|111500|111627.1|111527.1|111565.9|111465.9|141
1612233300000|2021-02-02 02:35:00|111595|111495|111550|111450|111615|111515|111538.4|111438.4|102
1612233600000|2021-02-02 02:40:00|111555|111455|111570|111470|111595.5|111495.5|111544.6|111444.6|74
1612233900000|2021-02-02 02:45:00|111565|111465|111500|111400|111565|111465|111494.7|111394.7|76
1612234200000|2021-02-02 02:50:00|111495|111395|111510|111410|111535|111435|111478.5|111378.5|83
1612234500000|2021-02-02 02:55:00|111505|111405|111525|111425|111525|111425|111485|111385|46
1612234800000|2021-02-02 03:00:00|111520|111420|111510|111410|111525|111425|111505|111405|24
1612235100000|2021-02-02 03:05:00|111515|111415|111565|111465|111570|111470|111515|111415|51
1612235400000|2021-02-02 03:10:00|111558.6|111458.6|111560|111460|111570|111470|111530|111430|46
1612235700000|2021-02-02 03:15:00|111565|111465|111550|111450|111570|111470|111520|111420|43
1612236000000|2021-02-02 03:20:00|111555|111455|111560|111460|111560|111460|111545|111445|14
1612236300000|2021-02-02 03:25:00|111565|111465|111558|111458|111565|111465|111547.6|111447.6|29
1612236600000|2021-02-02 03:30:00|111568|111468|111590|111490|111615|111515|111568|111468|115
1612236900000|2021-02-02 03:35:00|111585|111485|111560|111460|111600|111500|111560|111460|35
1612237200000|2021-02-02 03:40:00|111562.6|111462.6|111580|111480|111600|111500|111560|111460|49
1612237500000|2021-02-02 03:45:00|111585|111485|111601.5|111501.5|111601.5|111501.5|111580|111480|86
1612237800000|2021-02-02 03:50:00|111601|111501|111601|111501|111606.5|111506.5|111590|111490|54
1612238100000|2021-02-02 03:55:00|111601.5|111501.5|111610|111510|111626|111526|111601|111501|101
1612238400000|2021-02-02 04:00:00|111607|111507|111640.5|111540.5|111641|111541|111607|111507|40
1612238700000|2021-02-02 04:05:00|111641|111541|111620|111520|111659.5|111559.5|111620|111520|78
1612239000000|2021-02-02 04:10:00|111621|111521|111630|111530|111635|111535|111620|111520|30
1612239300000|2021-02-02 04:15:00|111630.5|111530.5|111630.5|111530.5|111645.5|111545.5|111610|111510|64
1612239600000|2021-02-02 04:20:00|111630|111530|111625.5|111525.5|111640|111540|111610|111510|46
1612239900000|2021-02-02 04:25:00|111625|111525|111600|111500|111625|111525|111600|111500|28
1612240200000|2021-02-02 04:30:00|111602.5|111502.5|111630|111530|111636|111536|111602.5|111502.5|41
1612240500000|2021-02-02 04:35:00|111630.5|111530.5|111660|111560|111660.5|111560.5|111630|111530|88
1612240800000|2021-02-02 04:40:00|111656.6|111556.6|111710|111610|111710|111610|111655|111555|44
1612241100000|2021-02-02 04:45:00|111705|111605|111700|111600|111720|111620|111690|111590|57
1612241400000|2021-02-02 04:50:00|111697.5|111597.5|111651|111551|111700|111600|111640|111540|58
1612241700000|2021-02-02 04:55:00|111647|111547|111660|111560|111675|111575|111623.8|111523.8|89
1612242000000|2021-02-02 05:00:00|111663.1|111563.1|111675|111575|111681.3|111581.3|111660|111560|50
1612242300000|2021-02-02 05:05:00|111680|111580|111724.6|111624.6|111724.6|111624.6|111675|111575|48
1612242600000|2021-02-02 05:10:00|111721|111621|111690|111590|111721|111621|111680|111580|32
1612242900000|2021-02-02 05:15:00|111690.5|111590.5|111710|111610|111715|111615|111690|111590|78
1612243200000|2021-02-02 05:20:00|111715|111615|111662.6|111562.6|111715|111615|111660|111560|65
1612243500000|2021-02-02 05:25:00|111665|111565|111660|111560|111690|111590|111650.7|111550.7|54
1612243800000|2021-02-02 05:30:00|111655|111555|111630|111530|111670|111570|111625|111525|68
1612244100000|2021-02-02 05:35:00|111635|111535|111645|111545|111648.6|111548.6|111625|111525|38
1612244400000|2021-02-02 05:40:00|111646|111546|111685|111585|111695|111595|111646|111546|73
1612244700000|2021-02-02 05:45:00|111681.4|111581.4|111670|111570|111685|111585|111665|111565|53
1612245000000|2021-02-02 05:50:00|111665|111565|111660|111560|111670|111570|111650|111550|44
1612245300000|2021-02-02 05:55:00|111665|111565|111630|111530|111670|111570|111630|111530|43
1612245600000|2021-02-02 06:00:00|111635|111535|111655|111555|111655|111555|111630|111530|105
1612245900000|2021-02-02 06:05:00|111651.6|111551.6|111690|111590|111694.5|111594.5|111650|111550|68
1612246200000|2021-02-02 06:10:00|111685|111585|111670|111570|111685|111585|111670|111570|30
1612246500000|2021-02-02 06:15:00|111665|111565|111670|111570|111680|111580|111665|111565|25
1612246800000|2021-02-02 06:20:00|111665|111565|111665|111565|111670|111570|111640|111540|30
1612247100000|2021-02-02 06:25:00|111664.4|111564.4|111754.2|111654.2|111785|111654.2|111640.5|111540.5|90
1612247400000|2021-02-02 06:30:00|111754.7|111654.7|111800.5|111700.5|111864.5|111720|111740.8|111614.5|129
1612247700000|2021-02-02 06:35:00|111805|111705|111905.4|111805.4|111940|111810.4|111805|111670.5|98
1612248000000|2021-02-02 06:40:00|111905|111805|111882.5|111682.5|111940.5|111805|111820|111674|61
1612248300000|2021-02-02 06:45:00|111830|111730|111790.5|111690.5|111871|111735.1|111785.5|111671|45
1612248600000|2021-02-02 06:50:00|111795|111695|111800.5|111700.5|111805.5|111705.5|111790.5|111690.5|18
1612248900000|2021-02-02 06:55:00|111805|111705|111800.5|111700.5|111870.5|111725.5|111800.5|111661.1|14
1612249200000|2021-02-02 07:00:00|111796.6|111696.6|111840.5|111740.5|111875.5|111740.5|111795.5|111665.5|19
1612249500000|2021-02-02 07:05:00|111835.5|111735.5|111805.5|111705.5|111845.5|111745.5|111805.5|111705.5|23
1612249800000|2021-02-02 07:10:00|111795.6|111695.6|111850|111650|111850|111695.6|111770.9|111650|15
1612250100000|2021-02-02 07:15:00|111852|111652|111880.5|111680.5|111885|111740|111810.5|111652|18
1612250400000|2021-02-02 07:20:00|111880|111680|111880.5|111680.5|111880.5|111680.5|111880|111680|2
1612250700000|2021-02-02 07:25:00|111881.1|111681.1|111866.9|111766.9|111901.5|111767.1|111851|111681.1|28
1612251000000|2021-02-02 07:30:00|111865.5|111765.5|111829.5|111729.5|111870|111770|111820|111720|31
1612251300000|2021-02-02 07:35:00|111830.5|111730.5|111825|111625|111885.5|111730.5|111814.8|111624.6|44
1612251600000|2021-02-02 07:40:00|111775.5|111675.5|111790.5|111690.5|111815.5|111691.5|111755|111605.5|18
1612251900000|2021-02-02 07:45:00|111790|111690|111838.5|111638.5|111860.5|111715.5|111784.7|111614.5|30
1612252200000|2021-02-02 07:50:00|111832|111632|111840.5|111640.5|111844|111691|111751.8|111616|55
1612252500000|2021-02-02 07:55:00|111843.5|111643.5|111874.2|111674.2|111883.5|111742.9|111823|111643.5|35
1612252800000|2021-02-02 08:00:00|111870|111670|111835|111635|111875|111745|111818.5|111635|27
1612253100000|2021-02-02 08:05:00|111775|111675|111750.5|111650.5|111819.2|111683|111737.5|111595|39
1612253400000|2021-02-02 08:10:00|111760.5|111660.5|111740.5|111640.5|111760.5|111660.5|111740.5|111640.5|8
1612253700000|2021-02-02 08:15:00|111750.5|111650.5|111715.5|111615.5|111781.8|111650.5|111695|111540|37
1612254000000|2021-02-02 08:20:00|111705.5|111605.5|111713.5|111613.5|111770.5|111625.5|111695|111540|25
1612254300000|2021-02-02 08:25:00|111708.9|111608.9|111780|111580|111786.8|111623.3|111678|111516|39
1612254600000|2021-02-02 08:30:00|111775|111575|111730.5|111530.5|111775|111586|111685.5|111520|35
1612254900000|2021-02-02 08:35:00|111670.5|111570.5|111643.5|111543.5|111707.5|111570.5|111633|111487|34
1612255200000|2021-02-02 08:40:00|111647|111547|111669|111569|111703|111574|111647|111503|14
1612255500000|2021-02-02 08:45:00|111659|111559|111678.5|111578.5|111683.5|111583.5|111659|111559|11
1612255800000|2021-02-02 08:50:00|111689|111589|111683.5|111583.5|111704|111604|111679|111579|6
1612256100000|2021-02-02 08:55:00|111678.5|111578.5|111625|111525|111720.5|111579|111620|111512.5|15
1612256400000|2021-02-02 09:00:00|111630|111530|111625|111425|111646|111530|111610|111425|21
1612256700000|2021-02-02 09:05:00|111630|111430|111625|111425|111659.6|111515|111585|111385|51
1612257000000|2021-02-02 09:10:00|111565|111465|111540|111440|111590|111465|111530.7|111372|17
1612257300000|2021-02-02 09:15:00|111550|111450|111545|111445|111570|111470|111545|111445|9
1612257600000|2021-02-02 09:20:00|111548.1|111448.1|111535|111435|111548.1|111448.1|111527.7|111427.7|10
1612257900000|2021-02-02 09:25:00|111535.5|111435.5|111535.5|111435.5|111585.1|111435.5|111532.8|111380|8
1612258200000|2021-02-02 09:30:00|111539.6|111439.6|111590.5|111490.5|111630.5|111490.5|111539.6|111400.5|28
1612258500000|2021-02-02 09:35:00|111600|111500|111635.5|111435.5|111640.5|111510|111600|111428.6|27
1612258800000|2021-02-02 09:40:00|111630.5|111430.5|111660.5|111460.5|111660.5|111502.5|111599.2|111430.5|10
1612259100000|2021-02-02 09:45:00|111655.5|111455.5|111655|111455|111674|111540|111598.7|111445.5|36
1612259700000|2021-02-02 09:55:00|111655.5|111455.5|111650|111450|111655.5|111472.5|111570|111397.9|29
1612260000000|2021-02-02 10:00:00|111645|111445|111625.5|111425.5|111645|111445|111625|111425|6
1612260600000|2021-02-02 10:10:00|111560.5|111460.5|111575|111475|111625.5|111485.9|111560.5|111425.5|8
1612260900000|2021-02-02 10:15:00|111655.9|111455.9|111710|111510|111734.6|111583.9|111655|111455|63
1612261200000|2021-02-02 10:20:00|111715.1|111515.1|111712.2|111512.2|111728.4|111599.6|111656.4|111510|23
1612261500000|2021-02-02 10:25:00|111655.7|111555.7|111739.1|111539.1|111740|111565|111647.9|111479|53
1612261800000|2021-02-02 10:30:00|111739|111539|111760|111560|111766.1|111566.1|111738.9|111538.9|13
1612262100000|2021-02-02 10:35:00|111751.2|111551.2|111745|111545|111751.2|111551.2|111734|111534|7
1612262400000|2021-02-02 10:40:00|111736|111536|111636.9|111536.9|111736|111575|111636.9|111528|19
1612262700000|2021-02-02 10:45:00|111636.4|111536.4|111630.5|111530.5|111685|111540.5|111630.5|111481.2|11
1612263000000|2021-02-02 10:50:00|111635.9|111535.9|111632.2|111432.2|111681.7|111539|111610.5|111432.2|31
1612263300000|2021-02-02 10:55:00|111628.4|111428.4|111635.5|111435.5|111635.5|111477.4|111576.9|111428.4|6
1612263600000|2021-02-02 11:00:00|111635|111435|111657.6|111457.6|111695|111495|111586.9|111430.7|27
1612263900000|2021-02-02 11:05:00|111669.4|111469.4|111645|111445|111670|111470|111645|111445|7
1612264200000|2021-02-02 11:10:00|111660|111460|111675.1|111475.1|111676.7|111476.7|111645|111445|10
1612264500000|2021-02-02 11:15:00|111625|111525|111615|111515|111625|111525|111615|111515|4
1612264800000|2021-02-02 11:20:00|111628.9|111528.9|111635.2|111535.2|111640|111540|111628.9|111528.9|5
1612265100000|2021-02-02 11:25:00|111646.9|111546.9|111741.7|111541.7|111742.7|111555.1|111645.9|111530|9
1612265400000|2021-02-02 11:30:00|111743|111543|111743.5|111543.5|111743.5|111543.5|111743|111543|2
1612265700000|2021-02-02 11:35:00|111745|111545|111740|111640|111751.6|111646.3|111710.9|111540|15
1612266000000|2021-02-02 11:40:00|111745|111645|111739.2|111539.2|111771.2|111646.6|111716.9|111516.9|37
1612266300000|2021-02-02 11:45:00|111734|111534|111752.6|111552.6|111752.6|111552.6|111733.2|111533.2|9
1612266600000|2021-02-02 11:50:00|111746.1|111546.1|111740|111540|111746.1|111546.1|111736.5|111536.5|5
1612266900000|2021-02-02 11:55:00|111749.4|111549.4|111755.1|111555.1|111755.1|111555.1|111749.4|111549.4|2
1612267200000|2021-02-02 12:00:00|111761.1|111561.1|111751.1|111551.1|111761.1|111561.1|111751.1|111551.1|5
1612267500000|2021-02-02 12:05:00|111746.1|111546.1|111740.7|111540.7|111755|111555|111735.5|111535.5|18
1612267800000|2021-02-02 12:10:00|111689.7|111589.7|111735|111535|111750.1|111589.7|111685.7|111530|12
1612268400000|2021-02-02 12:20:00|111676.7|111576.7|111665|111565|111687.7|111587.7|111665|111565|7
1612269000000|2021-02-02 12:30:00|111655|111555|111655|111555|111670|111570|111655|111555|7
1612269300000|2021-02-02 12:35:00|111657.5|111557.5|111758|111558|111760|111577.6|111655|111548|31
1612269600000|2021-02-02 12:40:00|111740.1|111540.1|111682.6|111582.6|111740.1|111583.7|111681.1|111526.1|22
1612269900000|2021-02-02 12:45:00|111678.6|111578.6|111679.1|111579.1|111760|111585.1|111676.1|111560|15
1612270200000|2021-02-02 12:50:00|111730|111530|111700|111600|111765|111600|111700|111527.4|13
1612270500000|2021-02-02 12:55:00|111690|111590|111690|111590|111690|111590|111690|111590|1
1612270800000|2021-02-02 13:00:00|111685|111585|111673.6|111573.6|111685|111585|111673.6|111573.6|4
1612271100000|2021-02-02 13:05:00|111670|111570|111680|111580|111680|111580|111670|111570|9
1612271400000|2021-02-02 13:10:00|111675|111575|111635.4|111535.4|111675|111575|111635.4|111535.4|16
1612271700000|2021-02-02 13:15:00|111680|111480|111688.9|111488.9|111688.9|111488.9|111680|111480|4
1612272000000|2021-02-02 13:20:00|111633.6|111533.6|111630|111530|111633.6|111533.6|111630|111530|2
1612272300000|2021-02-02 13:25:00|111634.1|111534.1|111634.1|111534.1|111634.1|111534.1|111634.1|111534.1|1
1612272600000|2021-02-02 13:30:00|111640|111540|111640|111540|111644.6|111544.6|111640|111540|3
1612272900000|2021-02-02 13:35:00|111645|111545|111655|111555|111655|111555|111644.6|111544.6|4
1612273200000|2021-02-02 13:40:00|111650|111550|111650|111550|111650|111550|111650|111550|1
1612273500000|2021-02-02 13:45:00|111639.5|111539.5|111675|111475|111675|111539.5|111608.6|111469.3|25
1612273800000|2021-02-02 13:50:00|111670|111470|111585|111485|111670|111490|111580|111468|14
1612274100000|2021-02-02 13:55:00|111584.6|111484.6|111615|111515|111676.6|111517.6|111582.1|111445|19
1612274400000|2021-02-02 14:00:00|111620|111520|111620|111520|111620|111520|111620|111520|1
1612274700000|2021-02-02 14:05:00|111615|111515|111610|111510|111615|111515|111610|111510|2
1612275000000|2021-02-02 14:10:00|111606|111506|111595|111495|111650|111510|111595|111444|10
1612275300000|2021-02-02 14:15:00|111600.1|111500.1|111600.5|111500.5|111610.1|111510.1|111600.1|111500.1|5
1612275600000|2021-02-02 14:20:00|111600|111500|111580|111480|111610.5|111510.5|111580|111480|9
1612275900000|2021-02-02 14:25:00|111586.5|111486.5|111579|111479|111591|111491|111578|111478|10
1612276200000|2021-02-02 14:30:00|111580|111480|111655.5|111455.5|111656|111493.5|111580|111453.3|27
1612276500000|2021-02-02 14:35:00|111656.5|111456.5|111664|111464|111664|111510|111580|111438.5|21
1612276800000|2021-02-02 14:40:00|111638|111538|111664.5|111564.5|111730|111593.5|111638|111495|56
1612277100000|2021-02-02 14:45:00|111665|111565|111697|111597|111760.5|111597|111665|111531.5|31
1612277400000|2021-02-02 14:50:00|111696.5|111596.5|111768|111568|111773.1|111613|111696.5|111568|13
1612277700000|2021-02-02 14:55:00|111763|111563|111722|111622|111765|111622.5|111716.5|111563|9
1612278000000|2021-02-02 15:00:00|111711.5|111611.5|111682|111582|111774.6|111626.2|111681.9|111532.5|33
1612278300000|2021-02-02 15:05:00|111672.1|111572.1|111667|111567|111672.1|111572.1|111667|111567|3
1612278600000|2021-02-02 15:10:00|111670|111570|111671.5|111571.5|111682|111582|111667.5|111567.5|8
1612278900000|2021-02-02 15:15:00|111678.3|111578.3|111708|111508|111708|111582|111646.5|111508|10
1612279200000|2021-02-02 15:20:00|111717.5|111517.5|111667.5|111567.5|111717.5|111567.5|111667.5|111517.5|2
1612279500000|2021-02-02 15:25:00|111667|111567|111705|111505|111708|111567|111644.8|111505|11
1612279800000|2021-02-02 15:30:00|111710|111510|111684.5|111584.5|111712|111588|111670|111510|11
1612280100000|2021-02-02 15:35:00|111684.4|111584.4|111720|111620|111755|111620|111682.5|111550.2|28
1612280400000|2021-02-02 15:40:00|111722.5|111622.5|111815.5|111615.5|111817.5|111653.8|111722.5|111597.3|38
1612280700000|2021-02-02 15:45:00|111815|111615|111799.7|111599.7|111825.5|111688|111788|111599.7|11
1612281000000|2021-02-02 15:50:00|111798.7|111598.7|111800|111600|111800|111600|111780|111580|5
1612281300000|2021-02-02 15:55:00|111783|111583|111770.7|111570.7|111805|111650|111750|111563.7|16
1612281600000|2021-02-02 16:00:00|111770|111570|111705|111605|111770|111615|111705|111565|9
1612281900000|2021-02-02 16:05:00|111700|111600|111722|111522|111722|111600.7|111679|111522|11
1612282200000|2021-02-02 16:10:00|111665.5|111565.5|111700|111600|111744|111600|111665.5|111510|10
1612282500000|2021-02-02 16:15:00|111704|111604|111725|111525|111725|111604|111685|111525|5
1612282800000|2021-02-02 16:20:00|111665|111565|111725|111525|111725|111570|111665|111525|3
1612283100000|2021-02-02 16:25:00|111696.5|111596.5|111666.6|111566.6|111730|111596.5|111653.8|111505.8|20
1612283400000|2021-02-02 16:30:00|111670|111570|111680|111580|111690|111590|111670|111570|18
1612283700000|2021-02-02 16:35:00|111725|111525|111703.5|111503.5|111725|111560|111657|111495|7
1612284000000|2021-02-02 16:40:00|111720|111520|111715|111515|111720|111520|111715|111515|2
1612284300000|2021-02-02 16:45:00|111705|111505|111645|111545|111705|111550|111645|111490|11
1612284600000|2021-02-02 16:50:00|111663.8|111563.8|111735|111535|111735|111601.5|111663.8|111535|9
1612284900000|2021-02-02 16:55:00|111730|111530|111705|111505|111730|111530|111705|111505|6
1612285200000|2021-02-02 17:00:00|111695|111495|111640|111540|111695|111545|111630|111495|9
1612285500000|2021-02-02 17:05:00|111630|111530|111650|111550|111650|111550|111630|111530|4
1612285800000|2021-02-02 17:10:00|111655|111555|111640|111540|111660|111560|111640|111540|11
1612286100000|2021-02-02 17:15:00|111650|111550|111690|111590|111690|111590|111650|111550|13
1612286400000|2021-02-02 17:20:00|111691.6|111591.6|111680|111580|111691.6|111591.6|111675|111575|6
1612286700000|2021-02-02 17:25:00|111685|111585|111722|111522|111770.6|111613.6|111685|111522|27
1612287000000|2021-02-02 17:30:00|111723|111523|111720.7|111520.7|111723.4|111523.4|111720.7|111520.7|6
1612287300000|2021-02-02 17:35:00|111733.2|111533.2|111740.7|111540.7|111740.7|111540.7|111729.7|111529.7|5
1612287600000|2021-02-02 17:40:00|111740|111540|111740|111540|111740|111540|111740|111540|1
1612287900000|2021-02-02 17:45:00|111735|111535|111713.4|111613.4|111754.7|111618.2|111713.4|111535|7
1612288200000|2021-02-02 17:50:00|111712.7|111612.7|111702.7|111602.7|111712.7|111612.7|111702.7|111602.7|3
1612288500000|2021-02-02 17:55:00|111701.2|111601.2|111693.4|111593.4|111701.2|111601.2|111692.5|111592.5|7
1612288800000|2021-02-02 18:00:00|111722.5|111522.5|111711.4|111511.4|111723.1|111523.1|111703.5|111503.5|15
1612289100000|2021-02-02 18:05:00|111710.9|111510.9|111720|111520|111720|111520|111710|111510|3
1612289400000|2021-02-02 18:10:00|111730.4|111530.4|111680|111580|111730.4|111580|111675|111525|5
1612289700000|2021-02-02 18:15:00|111675|111575|111675|111575|111680|111580|111675|111575|5
1612290300000|2021-02-02 18:25:00|111670|111570|111675|111575|111675|111575|111665|111565|9
1612290600000|2021-02-02 18:30:00|111665|111565|111670|111570|111670.4|111570.4|111665|111565|3
1612290900000|2021-02-02 18:35:00|111675|111575|111670|111570|111675|111575|111670|111570|2
1612291200000|2021-02-02 18:40:00|111660.5|111560.5|111695|111495|111705|111565|111643.5|111495|8
1612291500000|2021-02-02 18:45:00|111645|111545|111645|111545|111645|111545|111645|111545|1
1612291800000|2021-02-02 18:50:00|111650|111550|111655|111555|111670|111570|111650|111550|9
1612293300000|2021-02-02 19:15:00|111715|111515|111705|111505|111715|111515|111705|111505|2
1612293600000|2021-02-02 19:20:00|111655|111555|111655|111555|111655|111555|111655|111555|1
1612293900000|2021-02-02 19:25:00|111653|111553|111640|111540|111653|111553|111639|111539|7
1612294200000|2021-02-02 19:30:00|111645.5|111545.5|111630|111530|111650|111550|111630|111530|11
1612294500000|2021-02-02 19:35:00|111640|111540|111610|111510|111675|111540|111610|111475|10
1612294800000|2021-02-02 19:40:00|111620|111520|111620|111520|111620|111520|111620|111520|1
1612295100000|2021-02-02 19:45:00|111622.4|111522.4|111620|111520|111622.4|111522.4|111619|111519|4
1612295700000|2021-02-02 19:55:00|111624|111524|111624|111524|111625|111525|111624|111524|3
1612296000000|2021-02-02 20:00:00|111625|111525|111630|111530|111630|111530|111625|111525|2
1612296600000|2021-02-02 20:10:00|111631.8|111531.8|111630|111530|111631.8|111531.8|111630|111530|2
1612297200000|2021-02-02 20:20:00|111633|111533|111680|111480|111690|111533|111633|111480|3
1612297500000|2021-02-02 20:25:00|111675|111475|111675|111475|111675|111475|111675|111475|1
1612297800000|2021-02-02 20:30:00|111626|111526|111690|111490|111695|111560|111626|111480|21
1612298100000|2021-02-02 20:35:00|111680|111480|111680|111480|111680|111480|111680|111480|1
1612298400000|2021-02-02 20:40:00|111675|111475|111675|111475|111680|111480|111675|111475|3
1612299000000|2021-02-02 20:50:00|111665|111465|111665|111465|111665|111465|111665|111465|1
1612314000000|2021-02-03 01:00:00|111305.5|111205.5|111335|111235|111335.9|111235.9|111300|111200|57
1612314300000|2021-02-03 01:05:00|111335.5|111235.5|111330|111230|111355.1|111255.1|111325|111225|79
1612314600000|2021-02-03 01:10:00|111322.1|111222.1|111298|111198|111350|111222.1|111283.5|111150|56
1612314900000|2021-02-03 01:15:00|111303.5|111203.5|111290|111190|111318|111218|111285|111185|36
1612315200000|2021-02-03 01:20:00|111293|111193|111305.5|111205.5|111321.7|111221.7|111288|111188|88
1612315500000|2021-02-03 01:25:00|111310.5|111210.5|111346|111246|111352.6|111252.6|111310.5|111210.5|56
1612315800000|2021-02-03 01:30:00|111347|111247|111430.5|111330.5|111435.5|111335.5|111346|111246|250
1612316100000|2021-02-03 01:35:00|111436|111336|111475|111375|111475|111375|111433.1|111333.1|178
1612316400000|2021-02-03 01:40:00|111478.6|111378.6|111425|111325|111490|111390|111405|111305|204
1612316700000|2021-02-03 01:45:00|111430|111330|111455|111355|111455|111355|111424.1|111324.1|117
1612317000000|2021-02-03 01:50:00|111455.5|111355.5|111455|111355|111472|111372|111435|111335|46
1612317300000|2021-02-03 01:55:00|111450.5|111350.5|111382.6|111282.6|111455|111355|111375.5|111275.5|112
1612317600000|2021-02-03 02:00:00|111385.5|111285.5|111435|111335|111435|111335|111385.5|111285.5|65
1612317900000|2021-02-03 02:05:00|111444|111344|111445|111345|111492.2|111392.2|111434.1|111334.1|89
1612318200000|2021-02-03 02:10:00|111444.7|111344.7|111446.5|111346.5|111450|111350|111430|111330|58
1612318500000|2021-02-03 02:15:00|111446|111346|111398.5|111298.5|111465|111365|111396.5|111296.5|60
1612318800000|2021-02-03 02:20:00|111404.5|111304.5|111409.5|111309.5|111435.5|111335.5|111404.5|111304.5|38
1612319100000|2021-02-03 02:25:00|111409|111309|111404.9|111304.9|111425|111325|111398.5|111298.5|44
1612319400000|2021-02-03 02:30:00|111400.7|111300.7|111418|111318|111418|111318|111397.5|111297.5|48
1612319700000|2021-02-03 02:35:00|111421.5|111321.5|111409|111309|111428|111328|111392.5|111292.5|34
1612320000000|2021-02-03 02:40:00|111410|111310|111430|111330|111440|111340|111410|111310|42
1612320300000|2021-02-03 02:45:00|111425|111325|111420|111320|111437.9|111337.9|111405|111305|52
1612320600000|2021-02-03 02:50:00|111417.5|111317.5|111420|111320|111430|111330|111395|111295|57
1612320900000|2021-02-03 02:55:00|111415|111315|111441|111341|111455|111355|111415|111315|88
1612321200000|2021-02-03 03:00:00|111442|111342|111480|111380|111495|111395|111441|111341|73
1612321500000|2021-02-03 03:05:00|111485|111385|111480|111380|111500|111400|111475|111375|56
1612321800000|2021-02-03 03:10:00|111485|111385|111560|111460|111570|111470|111485|111385|136
1612322100000|2021-02-03 03:15:00|111549.2|111449.2|111520|111420|111550|111450|111498.5|111398.5|45
1612322400000|2021-02-03 03:20:00|111525|111425|111540|111440|111545|111445|111515|111415|51
1612322700000|2021-02-03 03:25:00|111535|111435|111525|111425|111540|111440|111515|111415|16
1612323000000|2021-02-03 03:30:00|111530|111430|111588.2|111488.2|111595.5|111495.5|111530|111430|34
1612323300000|2021-02-03 03:35:00|111590|111490|111610|111510|111635|111535|111585|111485|63
1612323600000|2021-02-03 03:40:00|111605|111505|111600|111500|111605|111505|111570|111470|43
1612323900000|2021-02-03 03:45:00|111595|111495|111590|111490|111600|111500|111570|111470|49
1612324200000|2021-02-03 03:50:00|111595|111495|111595|111495|111610|111510|111590|111490|64
1612324500000|2021-02-03 03:55:00|111590|111490|111610|111510|111666.5|111525|111590|111464.5|28
1612324800000|2021-02-03 04:00:00|111615|111515|111585|111485|111627.5|111520|111580|111426.5|36
1612325100000|2021-02-03 04:05:00|111630.5|111430.5|111518.5|111418.5|111630.5|111467.3|111514|111389|89
1612325400000|2021-02-03 04:10:00|111519|111419|111499|111399|111524.5|111424.5|111499|111399|10
1612325700000|2021-02-03 04:15:00|111498|111398|111457|111357|111504|111404|111452.5|111352.5|41
1612326000000|2021-02-03 04:20:00|111460.5|111360.5|111493|111393|111494|111394|111460.5|111360.5|35
1612326300000|2021-02-03 04:25:00|111493.5|111393.5|111492|111392|111504|111404|111467.5|111367.5|61
1612326600000|2021-02-03 04:30:00|111493|111393|111482.5|111382.5|111522|111422|111472|111372|69
1612326900000|2021-02-03 04:35:00|111486.5|111386.5|111496.5|111396.5|111504.5|111404.5|111482|111382|27
1612327200000|2021-02-03 04:40:00|111496|111396|111492|111392|111502|111402|111486.5|111386.5|18
1612327500000|2021-02-03 04:45:00|111486.5|111386.5|111442|111342|111486.5|111386.5|111436.5|111336.5|56
1612327800000|2021-02-03 04:50:00|111446.5|111346.5|111446.5|111346.5|111462|111362|111437|111337|26
1612328100000|2021-02-03 04:55:00|111456.5|111356.5|111491.5|111391.5|111491.5|111391.5|111456.5|111356.5|84
1612328400000|2021-02-03 05:00:00|111496.5|111396.5|111472|111372|111508.5|111408.5|111472|111372|106
1612328700000|2021-02-03 05:05:00|111476.5|111376.5|111502|111402|111507|111407|111476.5|111376.5|62
1612329000000|2021-02-03 05:10:00|111496.5|111396.5|111491.5|111391.5|111516.5|111416.5|111491.5|111391.5|61
1612329300000|2021-02-03 05:15:00|111494|111394|111481|111381|111497|111397|111476|111376|20
1612329600000|2021-02-03 05:20:00|111486|111386|111440|111340|111491|111391|111420|111320|68
1612329900000|2021-02-03 05:25:00|111430|111330|111480|111380|111480|111380|111430|111330|50
1612330200000|2021-02-03 05:30:00|111487|111387|111480|111380|111500|111400|111480|111380|44
1612330500000|2021-02-03 05:35:00|111485|111385|111470|111370|111485|111385|111460|111360|29
1612330800000|2021-02-03 05:40:00|111465|111365|111479.5|111379.5|111480|111380|111440|111340|19
1612331100000|2021-02-03 05:45:00|111480|111380|111480|111380|111480|111380|111460|111360|40
1612331400000|2021-02-03 05:50:00|111485|111385|111465|111365|111485|111385|111460|111360|16
1612331700000|2021-02-03 05:55:00|111465.5|111365.5|111530|111430|111614.5|111470|111465.5|111365.5|130
1612332000000|2021-02-03 06:00:00|111527|111427|111565|111465|111565|111465|111520|111420|54
1612332300000|2021-02-03 06:05:00|111565.5|111465.5|111545|111445|111565.5|111465.5|111540|111440|59
1612332600000|2021-02-03 06:10:00|111540|111440|111585.5|111485.5|111599.5|111485.5|111510|111399.5|58
1612332900000|2021-02-03 06:15:00|111585.2|111485.2|111550|111450|111601.5|111501.5|111550|111450|42
1612333200000|2021-02-03 06:20:00|111540|111440|111490|111390|111540|111440|111490|111390|52
1612333500000|2021-02-03 06:25:00|111490.5|111390.5|111537.5|111437.5|111537.5|111437.5|111480.5|111380.5|41
1612333800000|2021-02-03 06:30:00|111542.5|111442.5|111550.5|111450.5|111560.5|111460.5|111525|111425|56
1612334100000|2021-02-03 06:35:00|111555.5|111455.5|111565.5|111465.5|111575|111475|111555.5|111455.5|9
1612334400000|2021-02-03 06:40:00|111568.1|111468.1|111595.5|111495.5|111596|111496|111568.1|111468.1|11
1612334700000|2021-02-03 06:45:00|111584.7|111484.7|111683|111483|111683|111535|111584.7|111430.5|20
1612335000000|2021-02-03 06:50:00|111632.5|111532.5|111677.5|111477.5|111677.5|111532.5|111629|111470.5|5
1612335300000|2021-02-03 06:55:00|111674|111474|111605.5|111505.5|111674|111514.5|111595|111459.5|14
1612335600000|2021-02-03 07:00:00|111600.5|111500.5|111638|111538|111686|111540|111600.5|111465.5|31
1612335900000|2021-02-03 07:05:00|111624|111524|111590.5|111490.5|111624|111524|111590.5|111490.5|35
1612336200000|2021-02-03 07:10:00|111580|111480|111534.7|111434.7|111600|111480|111512.5|111353.3|56
1612336500000|2021-02-03 07:15:00|111550|111450|111659|111459|111659|111503|111550|111405|31
1612336800000|2021-02-03 07:20:00|111658.5|111458.5|111590.5|111490.5|111658.5|111510.5|111590.5|111450.5|26
1612337100000|2021-02-03 07:25:00|111591.7|111491.7|111575.5|111475.5|111591.7|111491.7|111575.5|111475.5|6
1612337400000|2021-02-03 07:30:00|111570.5|111470.5|111575.5|111475.5|111575.5|111475.5|111570.5|111470.5|2
1612337700000|2021-02-03 07:35:00|111590.7|111490.7|111620.5|111420.5|111630.5|111490.7|111575.5|111420.5|9
1612338000000|2021-02-03 07:40:00|111580.5|111480.5|111615|111415|111630.5|111491.6|111550|111415|21
1612338300000|2021-02-03 07:45:00|111565.5|111465.5|111575.5|111475.5|111615.5|111475.5|111555|111405|12
1612338600000|2021-02-03 07:50:00|111558.3|111458.3|111530|111430|111591.5|111458.3|111530|111380|20
1612338900000|2021-02-03 07:55:00|111515|111415|111565.5|111365.5|111565.5|111415|111508|111352.3|12
1612339200000|2021-02-03 08:00:00|111560.5|111360.5|111575.5|111375.5|111580.2|111423.2|111512.4|111350.5|17
1612339500000|2021-02-03 08:05:00|111570.5|111370.5|111570.5|111370.5|111575.5|111375.5|111570.5|111370.5|3
1612339800000|2021-02-03 08:10:00|111488.5|111388.5|111560|111360|111575|111412.5|111482.5|111330|85
1612340100000|2021-02-03 08:15:00|111555|111355|111570.5|111370.5|111570.5|111420|111489|111335|20
1612340400000|2021-02-03 08:20:00|111510.5|111410.5|111555|111355|111585|111430|111510.5|111350.5|20
1612340700000|2021-02-03 08:25:00|111555.5|111355.5|111440|111340|111555.5|111390|111420|111285|46
1612341000000|2021-02-03 08:30:00|111445|111345|111554.2|111354.2|111554.2|111395|111445|111316|54
1612341300000|2021-02-03 08:35:00|111554.7|111354.7|111530.5|111330.5|111554.7|111390.5|111485.5|111330.5|7
1612341600000|2021-02-03 08:40:00|111490.5|111390.5|111515|111415|111520|111420|111490.5|111390.5|11
1612341900000|2021-02-03 08:45:00|111520|111420|111588.3|111388.3|111624.5|111460|111520|111388.3|35
1612342200000|2021-02-03 08:50:00|111576|111376|111520|111420|111613.7|111462.5|111520|111370|29
1612342500000|2021-02-03 08:55:00|111515.3|111415.3|111580.5|111380.5|111585.5|111435.5|111515.3|111380.5|10
1612342800000|2021-02-03 09:00:00|111585.5|111385.5|111595|111395|111605.5|111459.9|111533.1|111385.5|16
1612343100000|2021-02-03 09:05:00|111595.5|111395.5|111624.2|111524.2|111665.1|111524.2|111558.7|111395.5|32
1612343400000|2021-02-03 09:10:00|111622.7|111522.7|111633|111533|111657.4|111546.3|111606.4|111451.4|51
1612343700000|2021-02-03 09:15:00|111632.5|111532.5|111644|111544|111646.6|111546.6|111632.5|111532.5|13
1612344000000|2021-02-03 09:20:00|111644.5|111544.5|111630.1|111530.1|111651|111551|111629|111529|26
1612344300000|2021-02-03 09:25:00|111631.1|111531.1|111631.4|111531.4|111632.1|111532.1|111631.1|111531.1|5
1612344600000|2021-02-03 09:30:00|111633|111533|111631.4|111531.4|111633|111533|111626.5|111526.5|6
1612344900000|2021-02-03 09:35:00|111617.4|111517.4|111659.5|111459.5|111659.5|111517.4|111617.4|111452|19
1612345200000|2021-02-03 09:40:00|111663|111463|111587|111487|111664.5|111500.2|111584|111447.5|13
1612345500000|2021-02-03 09:45:00|111592.5|111492.5|111600.5|111500.5|111607.5|111507.5|111586.5|111486.5|9
1612345800000|2021-02-03 09:50:00|111595.5|111495.5|111585.5|111485.5|111595.5|111495.5|111585.5|111485.5|3
1612346100000|2021-02-03 09:55:00|111589.5|111489.5|111608|111508|111608|111508|111589.5|111489.5|6
1612346400000|2021-02-03 10:00:00|111606|111506|111600.5|111500.5|111606|111506|111585.5|111485.5|16
1612346700000|2021-02-03 10:05:00|111602.5|111502.5|111690.5|111490.5|111690.5|111528.9|111602.5|111484.5|12
1612347300000|2021-02-03 10:15:00|111685.6|111485.6|111690.5|111490.5|111690.5|111490.5|111685.6|111485.6|2
1612347900000|2021-02-03 10:25:00|111658.7|111558.7|111672|111572|111673|111573|111656.5|111556.5|9
1612348200000|2021-02-03 10:30:00|111666.5|111566.5|111672.5|111572.5|111672.5|111572.5|111666.5|111566.5|3
1612348500000|2021-02-03 10:35:00|111667|111567|111658.1|111558.1|111667|111567|111658.1|111558.1|2
1612348800000|2021-02-03 10:40:00|111656.8|111556.8|111658.1|111558.1|111658.1|111558.1|111656.8|111556.8|2
1612349100000|2021-02-03 10:45:00|111667.3|111467.3|111670.3|111470.3|111670.3|111470.3|111667.3|111467.3|3
1612349400000|2021-02-03 10:50:00|111622.5|111522.5|111626.9|111526.9|111685.6|111526.9|111622|111480.5|18
1612349700000|2021-02-03 10:55:00|111625.9|111525.9|111625.5|111525.5|111625.9|111525.9|111605.5|111505.5|3
1612350000000|2021-02-03 11:00:00|111675|111475|111670|111570|111705|111570|111626.4|111475|11
1612350300000|2021-02-03 11:05:00|111665|111565|111650|111550|111665|111565|111650|111550|3
1612351200000|2021-02-03 11:20:00|111697.2|111497.2|111690|111490|111697.2|111497.2|111690|111490|2
1612351800000|2021-02-03 11:30:00|111707.7|111507.7|111695.6|111495.6|111707.7|111507.7|111695|111495|5
1612352100000|2021-02-03 11:35:00|111706.4|111506.4|111712.6|111512.6|111712.6|111512.6|111705|111505|4
1612352400000|2021-02-03 11:40:00|111711.6|111511.6|111631.6|111531.6|111711.6|111568.4|111631.6|111511.6|9
1612353300000|2021-02-03 11:55:00|111638.4|111538.4|111641.4|111541.4|111641.4|111541.4|111638.4|111538.4|2
1612353600000|2021-02-03 12:00:00|111645|111545|111706.5|111506.5|111706.5|111550|111645|111500.4|7
1612353900000|2021-02-03 12:05:00|111647|111547|111671.5|111571.5|111674.5|111574.5|111645|111545|14
1612354200000|2021-02-03 12:10:00|111674|111574|111670|111570|111674|111574|111670|111570|6
1612355100000|2021-02-03 12:25:00|111664.5|111564.5|111685.6|111485.6|111700|111570.1|111660.1|111485.6|8
1612355400000|2021-02-03 12:30:00|111675|111475|111675|111475|111675|111475|111675|111475|1
1612355700000|2021-02-03 12:35:00|111680|111480|111679|111479|111680|111480|111675|111475|10
1612356000000|2021-02-03 12:40:00|111625|111525|111643.5|111443.5|111672|111525|111591|111428.1|51
1612356300000|2021-02-03 12:45:00|111643|111443|111655|111455|111662.9|111462.9|111636.6|111436.6|11
1612356600000|2021-02-03 12:50:00|111657|111457|111660.5|111460.5|111661|111461|111655.5|111455.5|8
1612356900000|2021-02-03 12:55:00|111660|111460|111696.5|111496.5|111696.5|111537.7|111615.9|111460|16
1612357200000|2021-02-03 13:00:00|111695.5|111495.5|111697|111497|111697|111497|111695.5|111495.5|3
1612357500000|2021-02-03 13:05:00|111696.5|111496.5|111696.5|111496.5|111696.5|111496.5|111696.5|111496.5|1
1612357800000|2021-02-03 13:10:00|111696|111496|111690|111490|111696|111496|111690|111490|3
1612358100000|2021-02-03 13:15:00|111691.5|111491.5|111695.5|111495.5|111695.5|111495.5|111691.5|111491.5|4
1612358400000|2021-02-03 13:20:00|111697.5|111497.5|111691.9|111491.9|111711.7|111566.9|111658.6|111491.6|29
1612358700000|2021-02-03 13:25:00|111633.1|111533.1|111658.1|111458.1|111675|111534.6|111633.1|111452|23
1612359000000|2021-02-03 13:30:00|111660|111460|111670|111470|111670|111470|111660|111460|3
1612359900000|2021-02-03 13:45:00|111680|111480|111677.8|111477.8|111680.3|111480.3|111677.8|111477.8|4
1612360200000|2021-02-03 13:50:00|111679.3|111479.3|111666.1|111466.1|111685.3|111485.3|111666.1|111466.1|17
1612360500000|2021-02-03 13:55:00|111665|111465|111665|111465|111673.3|111473.3|111665|111465|3
1612360800000|2021-02-03 14:00:00|111676.6|111476.6|111681.1|111481.1|111692.1|111492.1|111675.1|111475.1|8
1612361100000|2021-02-03 14:05:00|111685|111485|111685|111485|111685|111485|111681.6|111481.6|3
1612361400000|2021-02-03 14:10:00|111680.6|111480.6|111615|111515|111680.6|111515|111605.1|111470|12
1612361700000|2021-02-03 14:15:00|111670.1|111470.1|111680|111480|111680.6|111480.6|111670.1|111470.1|5
1612362300000|2021-02-03 14:25:00|111626|111526|111630|111530|111630|111530|111626|111526|2
1612362600000|2021-02-03 14:30:00|111625|111525|111625|111525|111625|111525|111625|111525|1
1612362900000|2021-02-03 14:35:00|111628.5|111528.5|111610|111510|111628.5|111528.5|111600|111500|9
1612363500000|2021-02-03 14:45:00|111620|111520|111620|111520|111622.5|111522.5|111620|111520|7
1612363800000|2021-02-03 14:50:00|111618|111518|111620|111520|111625|111525|111605|111505|11
1612364100000|2021-02-03 14:55:00|111615|111515|111615|111515|111615|111515|111615|111515|1
1612364400000|2021-02-03 15:00:00|111620|111520|111610|111510|111620|111520|111610|111510|6
1612364700000|2021-02-03 15:05:00|111602.5|111502.5|111607.5|111507.5|111660|111512.5|111596.5|111460|12
1612365000000|2021-02-03 15:10:00|111615|111515|111620|111520|111620.5|111520.5|111607.5|111507.5|10
1612365300000|2021-02-03 15:15:00|111610|111510|111622.5|111522.5|111622.5|111522.5|111610|111510|4
1612365600000|2021-02-03 15:20:00|111620|111520|111685|111485|111690|111560|111620|111485|14
1612365900000|2021-02-03 15:25:00|111690|111490|111661.1|111561.1|111705.6|111575.1|111651.6|111490|21
1612366200000|2021-02-03 15:30:00|111675|111575|111680.1|111580.1|111690.1|111590.1|111675|111575|13
1612366500000|2021-02-03 15:35:00|111677.6|111577.6|111690.1|111590.1|111760.5|111610|111677.6|111560|25
1612366800000|2021-02-03 15:40:00|111690.5|111590.5|111661.6|111561.6|111740.6|111615|111661.6|111540.6|14
1612367100000|2021-02-03 15:45:00|111661.1|111561.1|111705|111505|111706.1|111561.1|111661.1|111500|5
1612367400000|2021-02-03 15:50:00|111720|111520|111705|111505|111725.1|111525.1|111695.6|111495.6|9
1612367700000|2021-02-03 15:55:00|111710|111510|111710|111510|111710|111510|111710|111510|1
1612368000000|2021-02-03 16:00:00|111720|111520|111670.5|111570.5|111735|111585.5|111665|111520|28
1612368300000|2021-02-03 16:05:00|111670|111570|111658.5|111558.5|111735|111575|111658.5|111532.8|22
1612368600000|2021-02-03 16:10:00|111659|111559|111674|111574|111735|111575|111659|111535|10
1612368900000|2021-02-03 16:15:00|111679|111579|111679|111579|111679|111579|111674.6|111574.6|5
1612369200000|2021-02-03 16:20:00|111658.5|111558.5|111640|111540|111675|111575|111640|111475|54
1612369500000|2021-02-03 16:25:00|111649|111549|111665.5|111565.5|111730|111565.5|111649|111508.5|16
1612369800000|2021-02-03 16:30:00|111668|111568|111670|111570|111695|111595|111668|111568|23
1612370100000|2021-02-03 16:35:00|111662.5|111562.5|111695|111495|111713.5|111562.5|111662.5|111495|10
1612370400000|2021-02-03 16:40:00|111680|111480|111680|111480|111680|111480|111680|111480|1
1612370700000|2021-02-03 16:45:00|111680.1|111480.1|111680.1|111480.1|111680.1|111480.1|111680.1|111480.1|1
1612371000000|2021-02-03 16:50:00|111606.1|111506.1|111668.1|111468.1|111670.1|111512.6|111605|111465|8
1612371300000|2021-02-03 16:55:00|111667.1|111467.1|111611|111511|111667.1|111515|111602.4|111460|28
1612371600000|2021-02-03 17:00:00|111611.5|111511.5|111610.2|111510.2|111611.5|111511.5|111610.2|111510.2|3
1612372800000|2021-02-03 17:20:00|111610|111510|111615|111515|111615|111515|111610|111510|3
1612373100000|2021-02-03 17:25:00|111609|111509|111607.7|111507.7|111610|111510|111607.7|111507.7|4
1612373400000|2021-02-03 17:30:00|111607.4|111507.4|111606|111506|111607.4|111507.4|111605|111505|4
1612373700000|2021-02-03 17:35:00|111608.5|111508.5|111623|111423|111627|111520|111604|111423|14
1612374000000|2021-02-03 17:40:00|111622|111422|111521.8|111421.8|111625|111440|111520.5|111370.5|46
1612374300000|2021-02-03 17:45:00|111523.5|111423.5|111520|111420|111523.5|111423.5|111506.4|111406.4|13
1612374600000|2021-02-03 17:50:00|111519|111419|111499.5|111399.5|111521.4|111421.4|111499.5|111399.5|21
1612374900000|2021-02-03 17:55:00|111502|111402|111494.5|111394.5|111504|111404|111494.5|111394.5|28
1612375200000|2021-02-03 18:00:00|111496.5|111396.5|111490|111390|111498.5|111398.5|111488.5|111388.5|8
1612375500000|2021-02-03 18:05:00|111495|111395|111495|111395|111500|111400|111495|111395|3
1612375800000|2021-02-03 18:10:00|111495.5|111395.5|111566|111366|111566|111410|111495.5|111366|7
1612376100000|2021-02-03 18:15:00|111563|111363|111510|111410|111564.5|111413.5|111500|111357|21
1612376400000|2021-02-03 18:20:00|111511|111411|111500|111400|111520|111420|111500|111400|7
1612376700000|2021-02-03 18:25:00|111497|111397|111515|111415|111515|111415|111495|111395|4
1612377000000|2021-02-03 18:30:00|111519|111419|111510|111410|111521|111421|111505|111405|7
1612377300000|2021-02-03 18:35:00|111560|111360|111555|111355|111560|111360|111555|111355|2
1612377600000|2021-02-03 18:40:00|111505|111405|111485|111385|111505|111405|111480|111380|10
1612377900000|2021-02-03 18:45:00|111489|111389|111485|111385|111489|111389|111484.5|111384.5|3
1612378500000|2021-02-03 18:55:00|111483.5|111383.5|111489|111389|111499.5|111399.5|111483.5|111383.5|15
1612378800000|2021-02-03 19:00:00|111490|111390|111480|111380|111490|111390|111475.5|111375.5|14
1612379100000|2021-02-03 19:05:00|111485|111385|111480|111380|111485|111385|111480|111380|2
1612379400000|2021-02-03 19:10:00|111477.5|111377.5|111470|111370|111477.5|111377.5|111470|111370|2
1612380000000|2021-02-03 19:20:00|111447.2|111347.2|111440|111340|111494.4|111347.2|111437|111294|11
1612380300000|2021-02-03 19:25:00|111444.5|111344.5|111440|111340|111445|111345|111440|111340|3
1612380600000|2021-02-03 19:30:00|111436|111336|111436|111336|111436|111336|111436|111336|1
1612380900000|2021-02-03 19:35:00|111440|111340|111430.8|111330.8|111470|111340|111410|111260|18
1612381200000|2021-02-03 19:40:00|111431.8|111331.8|111450|111350|111500|111352|111429.8|111280|18
1612381500000|2021-02-03 19:45:00|111439.5|111339.5|111435|111335|111450|111350|111432|111332|11
1612381800000|2021-02-03 19:50:00|111437|111337|111440.5|111340.5|111441|111341|111428|111328|21
1612382100000|2021-02-03 19:55:00|111440|111340|111405|111305|111460.1|111340|111395|111260|30
1612382400000|2021-02-03 20:00:00|111408.5|111308.5|111515.8|111315.8|111518.8|111329|111408.5|111275.5|22
1612382700000|2021-02-03 20:05:00|111514.3|111314.3|111457.5|111357.5|111530|111359.8|111457.5|111314.3|10
1612383000000|2021-02-03 20:10:00|111510|111310|111490|111290|111510|111356|111455|111280|8
1612383300000|2021-02-03 20:15:00|111500|111300|111480|111280|111500|111300|111480|111280|5
1612383900000|2021-02-03 20:25:00|111485|111285|111495|111295|111495|111295|111485|111285|5
1612384200000|2021-02-03 20:30:00|111445|111345|111480|111280|111480|111345|111435.5|111280|6
1612384500000|2021-02-03 20:35:00|111480.5|111280.5|111445|111345|111480.5|111345|111443|111280.5|3
1612384800000|2021-02-03 20:40:00|111440|111340|111480|111280|111480|111340|111435|111280|3
1612385100000|2021-02-03 20:45:00|111490|111290|111440|111340|111490|111340|111440|111290|2
1612385400000|2021-02-03 20:50:00|111435|111335|111480|111280|111480|111335|111435|111280|2
1612385700000|2021-02-03 20:55:00|111475|111275|111455.5|111255.5|111480|111305|111400|111250|11
1612400400000|2021-02-04 01:00:00|111525|111425|111535|111435|111540|111440|111515|111415|36
1612400700000|2021-02-04 01:05:00|111537.5|111437.5|111520|111420|111550|111450|111515|111415|65
1612401000000|2021-02-04 01:10:00|111525|111425|111525|111425|111545|111445|111520|111420|55
1612401300000|2021-02-04 01:15:00|111520|111420|111582|111482|111630|111490|111520|111420|51
1612401600000|2021-02-04 01:20:00|111583.2|111483.2|111640|111540|111675|111544.5|111580.5|111470.5|99
1612401900000|2021-02-04 01:25:00|111645|111545|111597.5|111497.5|111645.5|111545.5|111597.5|111497.5|50
1612402200000|2021-02-04 01:30:00|111595|111495|111590|111490|111641|111530|111590|111439.5|79
1612402500000|2021-02-04 01:35:00|111585|111485|111570|111470|111590|111490|111545|111445|54
1612402800000|2021-02-04 01:40:00|111575|111475|111564.5|111464.5|111585|111485|111564.5|111464.5|54
1612403100000|2021-02-04 01:45:00|111565|111465|111518|111418|111573|111470|111513.5|111371.5|55
1612403400000|2021-02-04 01:50:00|111513.5|111413.5|111538|111438|111538|111438|111513.5|111413.5|34
1612403700000|2021-02-04 01:55:00|111543.5|111443.5|111522|111422|111544|111444|111517.5|111417.5|50
1612404000000|2021-02-04 02:00:00|111518|111418|111504|111404|111534|111434|111504|111404|37
1612404300000|2021-02-04 02:05:00|111501.1|111401.1|111478|111378|111523.5|111423.5|111473|111373|56
1612404600000|2021-02-04 02:10:00|111476|111376|111488|111388|111504.5|111404.5|111463.5|111363.5|53
1612404900000|2021-02-04 02:15:00|111487.5|111387.5|111540|111440|111545|111445|111487.5|111387.5|41
1612405200000|2021-02-04 02:20:00|111543|111443|111510|111410|111550|111450|111510|111410|48
1612405500000|2021-02-04 02:25:00|111518|111418|111511.7|111411.7|111530|111430|111510|111410|24
1612405800000|2021-02-04 02:30:00|111515|111415|111536|111436|111538|111438|111508.5|111408.5|27
1612406100000|2021-02-04 02:35:00|111529|111429|111535|111435|111542|111442|111525|111425|47
1612406400000|2021-02-04 02:40:00|111540|111440|111560|111460|111576|111476|111535|111435|65
1612406700000|2021-02-04 02:45:00|111560.5|111460.5|111570|111470|111571|111471|111550|111450|38
1612407000000|2021-02-04 02:50:00|111572|111472|111600|111500|111615.1|111515.1|111570|111470|101
1612407300000|2021-02-04 02:55:00|111600.5|111500.5|111608.5|111508.5|111624.5|111524.5|111595|111495|61
1612407600000|2021-02-04 03:00:00|111604.5|111504.5|111585|111485|111604.5|111504.5|111578.5|111478.5|85
1612407900000|2021-02-04 03:05:00|111585.5|111485.5|111600|111500|111625|111525|111585|111485|64
1612408200000|2021-02-04 03:10:00|111607|111507|111700|111600|111724.5|111608.5|111607|111505|109
1612408500000|2021-02-04 03:15:00|111705|111605|111725|111625|111795|111660|111705|111565|90
1612408800000|2021-02-04 03:20:00|111724.5|111624.5|111895|111695|111900|111760|111720|111620|159
1612409100000|2021-02-04 03:25:00|111850.9|111750.9|111880|111680|111973.6|111822.4|111800|111655|271
1612409400000|2021-02-04 03:30:00|111830|111730|111885|111785|111950.5|111805|111823.2|111674.6|160
1612409700000|2021-02-04 03:35:00|111886|111786|111880|111780|111905.5|111805.5|111865|111765|92
1612410000000|2021-02-04 03:40:00|111890|111790|111990|111890|112076|111904.9|111890|111790|181
1612410300000|2021-02-04 03:45:00|111995|111895|111950|111850|112000|111895|111935|111795|83
1612410600000|2021-02-04 03:50:00|111945|111845|111930|111830|111950|111850|111910|111810|56
1612410900000|2021-02-04 03:55:00|111940|111840|111960|111860|111980|111880|111935|111835|73
1612411200000|2021-02-04 04:00:00|111965|111865|111970|111870|112065|111911.5|111954.6|111850.5|107
1612411500000|2021-02-04 04:05:00|111967.7|111867.7|111935|111835|111970|111870|111920|111820|57
1612411800000|2021-02-04 04:10:00|111940|111840|111910|111810|111950|111840|111888|111740|45
1612412100000|2021-02-04 04:15:00|111915|111815|111925|111825|111950|111850|111915|111815|21
1612412400000|2021-02-04 04:20:00|111930|111830|111900|111800|111930|111830|111900|111800|28
1612412700000|2021-02-04 04:25:00|111895|111795|111900|111800|111920|111820|111875|111775|43
1612413000000|2021-02-04 04:30:00|111908.4|111808.4|111920|111820|111930|111830|111908.4|111808.4|29
1612413300000|2021-02-04 04:35:00|111917|111817|111900|111800|111917|111817|111880|111780|57
1612413600000|2021-02-04 04:40:00|111915|111815|111980|111880|111985.1|111885.1|111915|111815|44
1612413900000|2021-02-04 04:45:00|111985|111885|111960|111860|111995.5|111895.5|111945.5|111845.5|42
1612414200000|2021-02-04 04:50:00|111965|111865|111955|111855|111975|111875|111945|111845|47
1612414500000|2021-02-04 04:55:00|111957.5|111857.5|111910|111810|111980|111880|111910|111810|91
1612414800000|2021-02-04 05:00:00|111915|111815|111990|111890|111990|111890|111910|111810|64
1612415100000|2021-02-04 05:05:00|111997|111897|111990|111890|112037.5|111905.5|111970|111837.5|101
1612415400000|2021-02-04 05:10:00|111987|111887|111955|111855|112035|111890|111950|111833|49
1612415700000|2021-02-04 05:15:00|111961.4|111861.4|111995.5|111895.5|112055|111935.5|111960|111855|97
1612416000000|2021-02-04 05:20:00|111992.1|111892.1|111965|111865|111992.1|111892.1|111940|111840|60
1612416300000|2021-02-04 05:25:00|111970|111870|111965|111865|112000|111880|111935.1|111785|85
1612416600000|2021-02-04 05:30:00|111970|111870|111980|111880|111995|111895|111965|111865|55
1612416900000|2021-02-04 05:35:00|111985|111885|111960|111860|112005|111905|111960|111860|51
1612417200000|2021-02-04 05:40:00|111955.5|111855.5|111878.2|111778.2|111965|111855.5|111875|111744.1|104
1612417500000|2021-02-04 05:45:00|111875|111775|111875|111775|111902.2|111802.2|111870|111770|39
1612417800000|2021-02-04 05:50:00|111865|111765|111825|111725|111890|111790|111825|111725|77
1612418100000|2021-02-04 05:55:00|111823.5|111723.5|111854.5|111754.5|111855|111755|111810|111710|106
1612418400000|2021-02-04 06:00:00|111855|111755|111855|111755|111935|111792|111825|111720|96
1612418700000|2021-02-04 06:05:00|111860|111760|111870|111770|111950|111800|111845|111695|79
1612419000000|2021-02-04 06:10:00|111863|111763|111895|111795|111905.5|111805.5|111860|111760|87
1612419300000|2021-02-04 06:15:00|111888.6|111788.6|111910|111810|111935|111835|111888.6|111788.6|103
1612419600000|2021-02-04 06:20:00|111905|111805|111865|111765|111910|111810|111845|111745|127
1612419900000|2021-02-04 06:25:00|111872|111772|111905|111805|111928.2|111815|111870|111720.5|87
1612420200000|2021-02-04 06:30:00|111895.5|111795.5|111915.5|111715.5|111920.5|111799|111845|111715.5|50
1612420500000|2021-02-04 06:35:00|111912|111712|111850.5|111750.5|111915.5|111765|111850.5|111709.3|13
1612420800000|2021-02-04 06:40:00|111855|111755|111935|111735|111935|111806.7|111854.7|111735|29
1612421100000|2021-02-04 06:45:00|111935.5|111735.5|111895.5|111795.5|111935.5|111795.5|111855|111735.5|27
1612421400000|2021-02-04 06:50:00|111885.5|111785.5|111895|111695|111900|111795|111826.5|111665|48
1612421700000|2021-02-04 06:55:00|111850|111750|111865.5|111765.5|111910.5|111770|111850|111700|17
1612422000000|2021-02-04 07:00:00|111873.5|111773.5|111829|111729|111940|111790|111829|111698.5|63
1612422300000|2021-02-04 07:05:00|111870.3|111670.3|111879.5|111679.5|111880|111704.9|111795|111635.5|58
1612422600000|2021-02-04 07:10:00|111878.5|111678.5|111877.2|111677.2|111878.5|111710.5|111771.3|111604.5|83
1612422900000|2021-02-04 07:15:00|111875.2|111675.2|111810|111710|111875.2|111715|111787.1|111659.7|39
1612423200000|2021-02-04 07:20:00|111801.5|111701.5|111802|111702|111852|111708.5|111784|111648.5|52
1612423500000|2021-02-04 07:25:00|111805.5|111705.5|111905|111705|111910|111745|111805.5|111655.5|16
1612423800000|2021-02-04 07:30:00|111910|111710|111870|111670|111920|111765|111830.9|111670|36
1612424100000|2021-02-04 07:35:00|111870.5|111670.5|111820.5|111720.5|111870.5|111720.5|111810.5|111665.5|7
1612424400000|2021-02-04 07:40:00|111810.8|111710.8|111815.5|111715.5|111820.5|111720.5|111810|111710|8
1612424700000|2021-02-04 07:45:00|111818.1|111718.1|111795|111695|111828.1|111728.1|111795|111695|14
1612425000000|2021-02-04 07:50:00|111800.5|111700.5|111875.5|111675.5|111880.5|111728.5|111800.5|111675.5|12
1612425300000|2021-02-04 07:55:00|111820.5|111720.5|111770|111670|111855.5|111720.5|111751|111603.5|44
1612425600000|2021-02-04 08:00:00|111755.1|111655.1|111765|111665|111765.1|111665.1|111743.6|111643.6|38
1612425900000|2021-02-04 08:05:00|111765.4|111665.4|111912.3|111712.3|111932.5|111732.5|111765.4|111631.5|75
1612426200000|2021-02-04 08:10:00|111908.8|111708.8|111800.5|111700.5|111911.3|111752.3|111790|111638.5|69
1612426500000|2021-02-04 08:15:00|111805.5|111705.5|111825.5|111725.5|111828.1|111728.1|111805.5|111705.5|8
1612426800000|2021-02-04 08:20:00|111881.3|111681.3|111867.8|111767.8|111935.4|111767.8|111840.5|111680.5|22
1612427100000|2021-02-04 08:25:00|111865.2|111765.2|111935|111735|111945.1|111795.5|111830.5|111680.5|49
1612427400000|2021-02-04 08:30:00|111880|111780|111900.5|111700.5|111925|111780|111865|111700.5|12
1612427700000|2021-02-04 08:35:00|111920|111720|111900|111700|111920|111770|111866.5|111680|20
1612428000000|2021-02-04 08:40:00|111905|111705|111905.5|111705.5|111916.5|111716.5|111905|111705|8
1612428300000|2021-02-04 08:45:00|111914|111714|111920.5|111720.5|111928|111728|111913.5|111713.5|9
1612428600000|2021-02-04 08:50:00|111925.5|111725.5|111885.5|111785.5|111941.3|111795.9|111885.5|111725.5|10
1612428900000|2021-02-04 08:55:00|111890.5|111790.5|111847|111747|111925.5|111790.5|111840|111690|30
1612429200000|2021-02-04 09:00:00|111841.5|111741.5|111939.5|111739.5|111939.5|111793.5|111841.5|111738.5|27
1612429500000|2021-02-04 09:05:00|111937.5|111737.5|111866|111766|111937.5|111782|111836.5|111736.5|36
1612429800000|2021-02-04 09:10:00|111871|111771|111937.5|111737.5|111966|111811.5|111870.5|111732|42
1612430100000|2021-02-04 09:15:00|111892|111792|111886|111786|111952.5|111797.5|111886|111747.5|13
1612430400000|2021-02-04 09:20:00|111885.5|111785.5|111882|111782|111886.5|111786.5|111856.5|111756.5|13
1612430700000|2021-02-04 09:25:00|111886.1|111786.1|111942.5|111742.5|111952.5|111797.5|111881.5|111741.9|25
1612431000000|2021-02-04 09:30:00|111944.7|111744.7|111968.5|111768.5|111972.4|111809.3|111902|111744.7|10
1612431300000|2021-02-04 09:35:00|111961.9|111761.9|111922|111822|111966.6|111827.5|111902|111751.6|12
1612431600000|2021-02-04 09:40:00|111927.5|111827.5|111970.5|111770.5|111970.5|111827.5|111925.5|111770.5|3
1612431900000|2021-02-04 09:45:00|111969.4|111769.4|111970.5|111770.5|111970.5|111770.5|111960.5|111760.5|7
1612432200000|2021-02-04 09:50:00|111965.5|111765.5|111940|111740|111965.5|111800.5|111900.5|111740|7
1612432500000|2021-02-04 09:55:00|111944.2|111744.2|111955.5|111755.5|111970.5|111800.5|111900.5|111740.5|13
1612432800000|2021-02-04 10:00:00|111965.5|111765.5|111968|111768|111968|111768|111965.5|111765.5|2
1612433100000|2021-02-04 10:05:00|111966.9|111766.9|111966.9|111766.9|111968|111768|111966.9|111766.9|3
1612433400000|2021-02-04 10:10:00|111965.6|111765.6|111965.5|111765.5|111975.5|111775.5|111963.4|111763.4|5
1612434300000|2021-02-04 10:25:00|111960.5|111760.5|111890.5|111790.5|111960.5|111790.5|111885.5|111760.5|3
1612434600000|2021-02-04 10:30:00|111870.5|111770.5|111950.5|111750.5|111950.5|111790.5|111870.5|111730.5|16
1612434900000|2021-02-04 10:35:00|111925.5|111725.5|111870.5|111770.5|111930.5|111778.1|111869.1|111725.4|10
1612435200000|2021-02-04 10:40:00|111851|111751|111820|111720|111885|111761.5|111820|111670|9
1612435500000|2021-02-04 10:45:00|111820.5|111720.5|111922.6|111722.6|111923.5|111740.1|111820|111705.2|28
1612435800000|2021-02-04 10:50:00|111923.1|111723.1|111936.5|111736.5|111936.5|111736.5|111923.1|111723.1|3
1612436100000|2021-02-04 10:55:00|111935.5|111735.5|111875|111775|111946.4|111794.9|111860.5|111715.5|15
1612436400000|2021-02-04 11:00:00|111870|111770|111895|111795|111895|111795|111870|111770|4
1612436700000|2021-02-04 11:05:00|111885|111785|111895.4|111795.4|111896.6|111796.6|111880|111780|8
1612437000000|2021-02-04 11:10:00|111900|111800|111900|111800|111900|111800|111900|111800|1
1612437300000|2021-02-04 11:15:00|111965|111765|111965|111765|111965|111765|111965|111765|1
1612438500000|2021-02-04 11:35:00|111960|111760|111951.2|111751.2|111960|111760|111951.2|111751.2|3
1612438800000|2021-02-04 11:40:00|111950.2|111750.2|111965|111765|111965|111765|111950.2|111750.2|3
1612439100000|2021-02-04 11:45:00|111970|111770|111970|111770|111970|111770|111970|111770|1
1612439400000|2021-02-04 11:50:00|111981.7|111781.7|111985|111785|111985|111785|111981.7|111781.7|2
1612439700000|2021-02-04 11:55:00|111945|111845|111962|111862|111962|111862|111945|111845|9
1612440000000|2021-02-04 12:00:00|111957|111857|111992|111892|112045.5|111896|111957|111842.8|12
1612440300000|2021-02-04 12:05:00|111994|111894|111991.8|111891.8|112040.5|111898.5|111978|111839.5|23
1612440600000|2021-02-04 12:10:00|111992.8|111892.8|112006.5|111806.5|112050.6|111897.5|111967.1|111806.5|37
1612440900000|2021-02-04 12:15:00|112009.5|111809.5|112009.5|111809.5|112009.5|111809.5|112009.5|111809.5|1
1612441200000|2021-02-04 12:20:00|112025.1|111825.1|112033.9|111833.9|112036.6|111836.6|112025|111825|10
1612441500000|2021-02-04 12:25:00|112019|111819|112019|111819|112019|111819|112019|111819|1
1612441800000|2021-02-04 12:30:00|112016.2|111816.2|111990|111790|112016.2|111816.2|111990|111790|11
1612442100000|2021-02-04 12:35:00|111991.5|111791.5|111935|111835|111991.5|111837.7|111935|111770|17
1612442400000|2021-02-04 12:40:00|111930|111830|111970|111770|111970|111830|111930|111770|2
1612442700000|2021-02-04 12:45:00|111914.6|111814.6|111970|111770|111973.2|111817.1|111914.6|111770|10
1612443000000|2021-02-04 12:50:00|111973.2|111773.2|111973.5|111773.5|111983.5|111783.5|111970|111770|7
1612443300000|2021-02-04 12:55:00|111975|111775|111968.5|111768.5|111975|111814.5|111914.5|111765|14
1612443600000|2021-02-04 13:00:00|111969.5|111769.5|111888|111688|111969.5|111813.7|111864.6|111677.2|43
1612443900000|2021-02-04 13:05:00|111885|111685|111904.4|111704.4|111906.9|111765|111845|111680.1|23
1612444200000|2021-02-04 13:10:00|111860.9|111760.9|111880|111680|111910|111765|111835|111678.5|13
1612444500000|2021-02-04 13:15:00|111881|111681|111856.6|111656.6|111885|111685|111819.5|111619.5|29
1612444800000|2021-02-04 13:20:00|111860|111660|111890|111690|111890|111690|111860|111660|27
1612445100000|2021-02-04 13:25:00|111870|111670|111885|111685|111890|111690|111870|111670|6
1612445400000|2021-02-04 13:30:00|111895|111695|111901.6|111701.6|111907.9|111707.9|111895|111695|5
1612445700000|2021-02-04 13:35:00|111901.1|111701.1|111869.1|111669.1|111901.1|111741.6|111813.1|111665.6|21
1612446000000|2021-02-04 13:40:00|111882.1|111682.1|111917.6|111717.6|111918.8|111718.8|111804.4|111660.8|49
1612446300000|2021-02-04 13:45:00|111915|111715|111910|111710|111919.5|111719.5|111908|111708|13
1612446600000|2021-02-04 13:50:00|111905.6|111705.6|111933.9|111733.9|111933.9|111733.9|111905.6|111705.6|5
1612446900000|2021-02-04 13:55:00|111935|111735|111957.5|111757.5|111964|111764|111935|111735|22
1612447200000|2021-02-04 14:00:00|111958|111758|111955|111755|111959.5|111759.5|111955|111755|3
1612447500000|2021-02-04 14:05:00|111954.5|111754.5|111969.3|111769.3|111974.7|111774.7|111954.5|111754.5|5
1612447800000|2021-02-04 14:10:00|111972.3|111772.3|111980.2|111780.2|111985.2|111785.2|111970.2|111770.2|13
1612448100000|2021-02-04 14:15:00|111965|111765|111965|111765|111975|111775|111960|111760|7
1612448400000|2021-02-04 14:20:00|111975|111775|111980|111780|111985|111785|111975|111775|11
1612448700000|2021-02-04 14:25:00|111977|111777|111983.1|111783.1|111985|111785|111965|111765|8
1612449000000|2021-02-04 14:30:00|111978.3|111778.3|111975.5|111775.5|111995.5|111795.5|111969.6|111769.6|13
1612449300000|2021-02-04 14:35:00|111980|111780|111947|111847|111999.5|111847.5|111947|111780|9
1612449600000|2021-02-04 14:40:00|111957|111857|112078.8|111878.8|112078.8|111878.8|111957|111805.5|40
1612449900000|2021-02-04 14:45:00|112074.3|111874.3|112073|111873|112075|111875|112068.5|111868.5|11
1612450200000|2021-02-04 14:50:00|112073.5|111873.5|112081|111881|112095|111911.5|112011.5|111836.3|31
1612450500000|2021-02-04 14:55:00|112082|111882|112074|111874|112084|111884|112072.5|111872.5|16
1612450800000|2021-02-04 15:00:00|112073.5|111873.5|112060|111860|112080|111920.5|112000.5|111849|15
1612451100000|2021-02-04 15:05:00|112038|111838|112020|111820|112040|111840|112015|111815|16
1612451400000|2021-02-04 15:10:00|112021|111821|112035|111835|112045|111845|112021|111821|10
1612451700000|2021-02-04 15:15:00|112030|111830|112060|111860|112061.5|111861.5|112030|111830|14
1612452000000|2021-02-04 15:20:00|112045.5|111845.5|112045|111845|112050|111850|112045|111845|3
1612452300000|2021-02-04 15:25:00|112055|111855|112085|111885|112117.5|111936|112027|111855|32
1612452600000|2021-02-04 15:30:00|112086|111886|112148|111948|112171.3|112002|112050.5|111886|58
1612452900000|2021-02-04 15:35:00|112143|111943|112140|111940|112160|111960|112130|111930|18
1612453200000|2021-02-04 15:40:00|112131.6|111931.6|112174.5|111974.5|112182.5|112007.1|112107.1|111930.6|15
1612453500000|2021-02-04 15:45:00|112169.5|111969.5|112185|111985|112215.6|112052|112152|111961.5|43
1612453800000|2021-02-04 15:50:00|112175|111975|112191.1|111991.1|112191.1|112003.6|112103.6|111936.1|27
1612454100000|2021-02-04 15:55:00|112190.6|111990.6|112145|111945|112200.6|112000.6|112118.6|111918.6|65
1612454400000|2021-02-04 16:00:00|112135|111935|112125.1|111925.1|112135|111935|112115.1|111915.1|10
1612454700000|2021-02-04 16:05:00|112110|111910|112141.5|111941.5|112155|111998|112082.6|111910|14
1612455000000|2021-02-04 16:10:00|112140.5|111940.5|112170|111970|112172.3|111972.3|112140|111940|15
1612455300000|2021-02-04 16:15:00|112175|111975|112185|111985|112187.3|111987.3|112175|111975|6
1612455600000|2021-02-04 16:20:00|112175|111975|112145|111945|112175|111975|112145|111945|6
1612455900000|2021-02-04 16:25:00|112140.5|111940.5|112130.5|111930.5|112140.5|111940.5|112130.5|111930.5|5
1612456200000|2021-02-04 16:30:00|112130|111930|112124.5|111924.5|112130|111930|112124.5|111924.5|2
1612456500000|2021-02-04 16:35:00|112130|111930|112140|111940|112140|111940|112115.3|111915.3|14
1612456800000|2021-02-04 16:40:00|112150|111950|112150|111950|112151.5|111951.5|112150|111950|4
1612457100000|2021-02-04 16:45:00|112155|111955|112155|111955|112155|111955|112155|111955|1
1612457400000|2021-02-04 16:50:00|112142|111942|112140|111940|112142|111942|112140|111940|3
1612457700000|2021-02-04 16:55:00|112135|111935|112130|111930|112155|111982.5|112082.5|111925|10
1612458000000|2021-02-04 17:00:00|112130.5|111930.5|112155|111955|112155|111955|112130.5|111930.5|14
1612458300000|2021-02-04 17:05:00|112182.5|111982.5|112165|111965|112182.5|111982.5|112161|111961|5
1612458900000|2021-02-04 17:15:00|112160.5|111960.5|112165|111965|112165|111965|112160.5|111960.5|2
1612459200000|2021-02-04 17:20:00|112168|111968|112185|111985|112187.1|111987.1|112168|111968|6
1612459500000|2021-02-04 17:25:00|112185.6|111985.6|112170|111970|112188.6|111988.6|112166.2|111966.2|7
1612459800000|2021-02-04 17:30:00|112201.4|112001.4|112302|112102|112315|112115|112201.4|112001.4|97
1612460100000|2021-02-04 17:35:00|112287|112087|112208.7|112008.7|112319.9|112119.9|112208.7|112008.7|62
1612460400000|2021-02-04 17:40:00|112233.2|112033.2|112235.7|112035.7|112235.7|112035.7|112232.7|112032.7|4
1612460700000|2021-02-04 17:45:00|112236.7|112036.7|112238.2|112038.2|112239.7|112039.7|112222.2|112022.2|16
1612461000000|2021-02-04 17:50:00|112260|112060|112280.5|112080.5|112283.7|112083.7|112242|112042|12
1612461300000|2021-02-04 17:55:00|112277.5|112077.5|112255|112055|112277.5|112077.5|112247|112047|7
1612461600000|2021-02-04 18:00:00|112268.5|112068.5|112260.5|112060.5|112270|112070|112244.5|112044.5|14
1612461900000|2021-02-04 18:05:00|112260|112060|112251.8|112051.8|112260|112060|112235|112035|14
1612462200000|2021-02-04 18:10:00|112250|112050|112234.8|112034.8|112285|112085|112234.8|112034.8|17
1612462500000|2021-02-04 18:15:00|112235|112035|112235|112035|112235|112035|112235|112035|1
1612462800000|2021-02-04 18:20:00|112230|112030|112230|112030|112230|112030|112230|112030|1
1612463100000|2021-02-04 18:25:00|112235|112035|112178.5|111978.5|112235|112035|112165|111965|9
1612463400000|2021-02-04 18:30:00|112189.7|111989.7|112193.7|111993.7|112200|112000|112165|111965|38
1612463700000|2021-02-04 18:35:00|112206.7|112006.7|112159.2|111959.2|112208.2|112008.2|112159.2|111959.2|13
1612464000000|2021-02-04 18:40:00|112160|111960|112165|111965|112165|111965|112160|111960|2
1612464300000|2021-02-04 18:45:00|112166|111966|112159.5|111959.5|112170|111997.2|112097.2|111929.3|31
1612464600000|2021-02-04 18:50:00|112166.5|111966.5|112164|111964|112166.5|111966.5|112160.5|111960.5|11
1612464900000|2021-02-04 18:55:00|112167.2|111967.2|112171|111971|112171|111971|112131.6|111931.6|17
1612465200000|2021-02-04 19:00:00|112170.5|111970.5|112084.7|111884.7|112170.5|111970.5|112027.4|111868.6|54
1612465500000|2021-02-04 19:05:00|112073.7|111873.7|112112.2|111912.2|112127|111927|112019.4|111868.7|49
1612465800000|2021-02-04 19:10:00|112109.7|111909.7|112105|111905|112109.7|111909.7|112105|111905|3
1612466100000|2021-02-04 19:15:00|112107.5|111907.5|112110|111910|112112|111912|112107.5|111907.5|6
1612466400000|2021-02-04 19:20:00|112111|111911|112144.9|111944.9|112144.9|111944.9|112111|111911|16
1612466700000|2021-02-04 19:25:00|112145|111945|112145|111945|112145|111945|112145|111945|1
1612467300000|2021-02-04 19:35:00|112135|111935|112125|111925|112135|111935|112125|111925|4
1612469400000|2021-02-04 20:10:00|112130|111930|112130|111930|112130|111930|112130|111930|1
1612470000000|2021-02-04 20:20:00|112125|111925|112125|111925|112125|111925|112125|111925|1
1612470300000|2021-02-04 20:25:00|112115|111915|112115|111915|112115|111915|112115|111915|1
1612470900000|2021-02-04 20:35:00|112115.3|111915.3|112115|111915|112115.3|111915.3|112115|111915|2
1612471200000|2021-02-04 20:40:00|112127|111927|112125|111925|112127|111927|112115|111915|6
1612471800000|2021-02-04 20:50:00|112130|111930|112130|111930|112130|111930|112130|111930|1
1612472100000|2021-02-04 20:55:00|112120|111920|112140|111940|112170|111970|112120|111920|18
1612486800000|2021-02-05 01:00:00|112261|112061|112281.5|112081.5|112281.5|112125.6|112212.9|112061|35
1612487100000|2021-02-05 01:05:00|112287|112087|112460|112260|112499.7|112299.7|112281.5|112081.5|288
1612487400000|2021-02-05 01:10:00|112459|112259|112441|112241|112474.3|112274.4|112374.4|112208.8|162
1612487700000|2021-02-05 01:15:00|112440|112240|112450|112250|112470|112285|112385|112205|97
1612488000000|2021-02-05 01:20:00|112455|112255|112503.4|112303.4|112508.3|112308.3|112393.6|112235.7|90
1612488300000|2021-02-05 01:25:00|112506.8|112306.8|112435.9|112235.9|112513.6|112355.4|112394.4|112235.9|119
1612488600000|2021-02-05 01:30:00|112382|112282|112435|112235|112435.9|112287.7|112348.9|112175|134
1612488900000|2021-02-05 01:35:00|112435.5|112235.5|112460|112260|112485.5|112330.2|112381.6|112225|138
1612489200000|2021-02-05 01:40:00|112465|112265|112385.5|112185.5|112470|112271.1|112344.1|112185|106
1612489500000|2021-02-05 01:45:00|112394.5|112194.5|112450|112250|112452|112259|112339.6|112185|109
1612489800000|2021-02-05 01:50:00|112450.5|112250.5|112480|112280|112509|112347.5|112411.5|112250.5|169
1612490100000|2021-02-05 01:55:00|112480.5|112280.5|112580|112380|112595.5|112424.5|112480.5|112280.5|189
1612490400000|2021-02-05 02:00:00|112573.2|112373.2|112535|112335|112580|112381|112481|112315|118
1612490700000|2021-02-05 02:05:00|112527.7|112327.7|112540|112340|112550|112375.5|112475.5|112315|86
1612491000000|2021-02-05 02:10:00|112530|112330|112535.5|112335.5|112555|112355|112520|112320|69
1612491300000|2021-02-05 02:15:00|112532.6|112332.6|112525.1|112325.1|112540|112379.1|112479.1|112317.8|50
1612491600000|2021-02-05 02:20:00|112525|112325|112586.5|112386.5|112596.5|112428.5|112506.5|112320|69
1612491900000|2021-02-05 02:25:00|112582|112382|112542.5|112342.5|112586|112417.5|112508|112335|83
1612492200000|2021-02-05 02:30:00|112544|112344|112538.5|112338.5|112563|112399.3|112470.1|112317.5|67
1612492500000|2021-02-05 02:35:00|112543.5|112343.5|112607.5|112407.5|112619|112452.4|112498|112332|95
1612492800000|2021-02-05 02:40:00|112613.5|112413.5|112773.4|112573.4|112792|112592|112567.5|112413.5|239
1612493100000|2021-02-05 02:45:00|112779.7|112579.7|112762.5|112562.5|112811.1|112611.1|112753.5|112553.5|145
1612493400000|2021-02-05 02:50:00|112763.5|112563.5|112820|112620|112842.5|112642.5|112763.5|112563.5|178
1612493700000|2021-02-05 02:55:00|112835|112635|112770|112570|112845.5|112645.5|112699|112525|188
1612494000000|2021-02-05 03:00:00|112775|112575|112780|112580|112844.8|112644.8|112740|112540|143
1612494300000|2021-02-05 03:05:00|112790|112590|112760|112560|112795|112595|112730.3|112530.3|68
1612494600000|2021-02-05 03:10:00|112770|112570|112815.5|112615.5|112835|112635|112750.5|112550.5|84
1612494900000|2021-02-05 03:15:00|112823.1|112623.1|112830|112630|112845.5|112645.5|112815|112615|55
1612495200000|2021-02-05 03:20:00|112825|112625|112760|112560|112825|112668.4|112719.8|112525|78
1612495500000|2021-02-05 03:25:00|112765|112565|112755.5|112555.5|112790|112590|112755|112555|36
1612495800000|2021-02-05 03:30:00|112755.2|112555.2|112730|112530|112760|112560|112730|112530|46
1612496100000|2021-02-05 03:35:00|112735|112535|112760|112560|112770|112570|112730|112530|35
1612496400000|2021-02-05 03:40:00|112754.5|112554.5|112775|112575|112785.5|112585.5|112745|112545|44
1612496700000|2021-02-05 03:45:00|112775.5|112575.5|112825.5|112625.5|112827.7|112675.9|112747.5|112575|62
1612497000000|2021-02-05 03:50:00|112830|112630|112790|112590|112835.1|112635.1|112785|112585|48
1612497300000|2021-02-05 03:55:00|112780|112580|112760|112560|112780|112580|112760|112560|26
1612497600000|2021-02-05 04:00:00|112765|112565|112735.5|112535.5|112765.5|112598|112698|112535.1|37
1612497900000|2021-02-05 04:05:00|112745|112545|112686|112486|112760|112598.5|112679|112480.5|71
1612498200000|2021-02-05 04:10:00|112686.5|112486.5|112685|112485|112700|112537|112637|112480|49
1612498500000|2021-02-05 04:15:00|112690|112490|112670|112470|112690|112519.6|112619.6|112460|64
1612498800000|2021-02-05 04:20:00|112660|112460|112625|112425|112670.5|112504.1|112590.6|112420|69
1612499100000|2021-02-05 04:25:00|112626|112426|112615|112415|112645|112488.5|112558.1|112415|66
1612499400000|2021-02-05 04:30:00|112610|112410|112640|112440|112655.5|112499.5|112599.5|112405|56
1612499700000|2021-02-05 04:35:00|112635|112435|112640|112440|112654.7|112454.7|112635|112435|13
1612500000000|2021-02-05 04:40:00|112640.5|112440.5|112650.5|112450.5|112665.5|112465.5|112633.8|112433.8|51
1612500300000|2021-02-05 04:45:00|112650|112450|112625.5|112425.5|112672.2|112511|112611|112425|29
1612500600000|2021-02-05 04:50:00|112577|112477|112625.5|112425.5|112655|112479.6|112576.4|112415|58
1612500900000|2021-02-05 04:55:00|112626.2|112426.2|112645|112445|112645|112479.6|112570.1|112405|82
1612501200000|2021-02-05 05:00:00|112644.5|112444.5|112684.5|112484.5|112720|112565|112635|112435|124
1612501500000|2021-02-05 05:05:00|112685|112485|112660|112460|112685.5|112535|112602.1|112460|67
1612501800000|2021-02-05 05:10:00|112615|112515|112645|112445|112660|112515|112585|112405|81
1612502100000|2021-02-05 05:15:00|112645.5|112445.5|112595|112495|112645.5|112495|112585|112439.9|26
1612502400000|2021-02-05 05:20:00|112640|112440|112640|112440|112640|112488.7|112575|112415|39
1612502700000|2021-02-05 05:25:00|112639.5|112439.5|112650|112450|112650|112495|112580.6|112428.1|44
1612503000000|2021-02-05 05:30:00|112647|112447|112575|112475|112650|112485|112574.6|112425|53
1612503300000|2021-02-05 05:35:00|112574|112474|112555|112355|112614|112474|112496.5|112343.2|151
1612503600000|2021-02-05 05:40:00|112505|112405|112620|112420|112625.5|112447|112495|112345|106
1612503900000|2021-02-05 05:45:00|112615|112415|112635|112435|112640|112440|112610|112410|90
1612504200000|2021-02-05 05:50:00|112630|112430|112650|112450|112680|112480|112630|112430|49
1612504500000|2021-02-05 05:55:00|112655|112455|112590|112390|112655|112502|112544.3|112381|86
1612504800000|2021-02-05 06:00:00|112589.3|112389.3|112533.5|112333.5|112591|112391|112533.5|112333.5|85
1612505100000|2021-02-05 06:05:00|112538|112338|112548|112348|112564.8|112364.8|112529.8|112329.8|91
1612505400000|2021-02-05 06:10:00|112553.5|112353.5|112567.5|112367.5|112578|112392|112492|112328.9|81
1612505700000|2021-02-05 06:15:00|112568|112368|112545|112345|112568|112368|112525|112325|71
1612506000000|2021-02-05 06:20:00|112545.5|112345.5|112511|112311|112545.5|112369.3|112457|112300|54
1612506300000|2021-02-05 06:25:00|112513|112313|112486|112286|112530|112351.3|112451.3|112281|95
1612506600000|2021-02-05 06:30:00|112485.5|112285.5|112480|112280|112515.1|112315.1|112480|112280|57
1612506900000|2021-02-05 06:35:00|112476.5|112276.5|112470.6|112270.6|112479|112279|112465.1|112265.1|18
1612507200000|2021-02-05 06:40:00|112472.5|112272.5|112521|112321|112521|112351.5|112421|112271.5|45
1612507500000|2021-02-05 06:45:00|112522|112322|112544.5|112344.5|112555.5|112355.5|112522|112322|19
1612507800000|2021-02-05 06:50:00|112545|112345|112547|112347|112551|112351|112525.5|112325.5|17
1612508100000|2021-02-05 06:55:00|112546.5|112346.5|112556.5|112356.5|112556.5|112356.5|112543.7|112343.7|13
1612508400000|2021-02-05 07:00:00|112557|112357|112580|112380|112611.8|112426.5|112526.5|112357|27
1612508700000|2021-02-05 07:05:00|112590.5|112390.5|112549.5|112349.5|112598.5|112398.5|112548.9|112348.9|33
1612509000000|2021-02-05 07:10:00|112545.3|112345.3|112538|112338|112549|112349|112535|112335|28
1612509300000|2021-02-05 07:15:00|112542.5|112342.5|112535|112335|112552.5|112352.5|112535|112335|9
1612509600000|2021-02-05 07:20:00|112532.3|112332.3|112548|112348|112554.5|112354.5|112530.4|112330.4|21
1612509900000|2021-02-05 07:25:00|112548.5|112348.5|112535|112335|112556.5|112386.9|112486.9|112320|34
1612510200000|2021-02-05 07:30:00|112536.5|112336.5|112530|112330|112550|112350|112530|112330|9
1612510500000|2021-02-05 07:35:00|112525|112325|112520|112320|112525|112325|112520|112320|7
1612510800000|2021-02-05 07:40:00|112525|112325|112545|112345|112545|112345|112517.3|112317.3|7
1612511100000|2021-02-05 07:45:00|112543.5|112343.5|112525.1|112325.1|112543.5|112343.5|112523.5|112323.5|10
1612511400000|2021-02-05 07:50:00|112526.5|112326.5|112457.2|112357.2|112540|112385|112454.3|112310.5|38
1612511700000|2021-02-05 07:55:00|112460|112360|112520|112320|112525|112380|112452.1|112320|31
1612512000000|2021-02-05 08:00:00|112466.2|112366.2|112515|112315|112516|112370|112455.1|112314.6|26
1612512300000|2021-02-05 08:05:00|112510|112310|112420.1|112320.1|112510|112348.5|112420.1|112290|14
1612512600000|2021-02-05 08:10:00|112423|112323|112460|112260|112490.5|112330|112393.2|112259.5|32
1612512900000|2021-02-05 08:15:00|112465|112265|112460|112260|112465|112318|112397|112260|14
1612513200000|2021-02-05 08:20:00|112465|112265|112465|112265|112465|112265|112455|112255|5
1612513500000|2021-02-05 08:25:00|112472.8|112272.8|112502.2|112302.2|112502.2|112315.8|112415.8|112270|43
1612513800000|2021-02-05 08:30:00|112500|112300|112460|112260|112500|112312|112395.3|112250|30
1612514100000|2021-02-05 08:35:00|112455|112255|112400|112300|112455|112300|112394.2|112250|5
1612514400000|2021-02-05 08:40:00|112396.5|112296.5|112405|112205|112444.5|112298|112355|112205|24
1612514700000|2021-02-05 08:45:00|112398.9|112198.9|112325|112225|112398.9|112225|112313.3|112155|20
1612515000000|2021-02-05 08:50:00|112321.9|112221.9|112360|112160|112360|112225|112320|112160|6
1612515300000|2021-02-05 08:55:00|112350.3|112150.3|112360|112160|112375|112175|112340.1|112140.1|26
1612515600000|2021-02-05 09:00:00|112359.1|112159.1|112320.7|112120.7|112359.1|112159.1|112312.8|112112.8|32
1612515900000|2021-02-05 09:05:00|112329.7|112129.7|112340|112140|112370|112170|112329.7|112129.7|22
1612516200000|2021-02-05 09:10:00|112335|112135|112330|112130|112335.4|112135.4|112329.1|112129.1|9
1612516500000|2021-02-05 09:15:00|112267.7|112167.7|112335.1|112135.1|112335.1|112167.7|112220.6|112046.5|58
1612516800000|2021-02-05 09:20:00|112337.9|112137.9|112316.6|112116.6|112337.9|112137.9|112295.8|112095.8|14
1612517100000|2021-02-05 09:25:00|112315.6|112115.6|112320|112120|112320|112120|112315.6|112115.6|5
1612517400000|2021-02-05 09:30:00|112325.1|112125.1|112335|112135|112335|112190|112290|112125.1|4
1612517700000|2021-02-05 09:35:00|112330|112130|112290|112190|112340|112190|112290|112130|5
1612518000000|2021-02-05 09:40:00|112294|112194|112355.2|112155.2|112365.6|112210|112294|112140|39
1612518300000|2021-02-05 09:45:00|112355|112155|112315|112215|112355.2|112216.5|112315|112144.1|17
1612518600000|2021-02-05 09:50:00|112305|112205|112350|112150|112350|112205|112295|112140|5
1612518900000|2021-02-05 09:55:00|112345.1|112145.1|112330|112130|112345.1|112145.1|112305.5|112105.5|18
1612519200000|2021-02-05 10:00:00|112325.1|112125.1|112325|112125|112325.1|112180|112280|112125|4
1612519800000|2021-02-05 10:10:00|112315.4|112115.4|112332.5|112132.5|112345|112145|112314.4|112114.4|17
1612520100000|2021-02-05 10:15:00|112333.5|112133.5|112340|112140|112340|112140|112333.5|112133.5|5
1612520400000|2021-02-05 10:20:00|112338.5|112138.5|112340|112140|112340|112140|112338.5|112138.5|4
1612520700000|2021-02-05 10:25:00|112345|112145|112345|112145|112345|112145|112345|112145|1
1612521300000|2021-02-05 10:35:00|112340|112140|112337|112137|112340|112140|112337|112137|7
1612521600000|2021-02-05 10:40:00|112271.7|112171.7|112329.4|112129.4|112335|112182.1|112271.7|112122|25
1612521900000|2021-02-05 10:45:00|112282.1|112182.1|112325|112225|112379.4|112228.4|112282.1|112179.4|17
1612522200000|2021-02-05 10:50:00|112324.4|112224.4|112395|112195|112415.1|112224.4|112324.4|112190|12
1612522500000|2021-02-05 10:55:00|112394.9|112194.9|112415|112215|112415|112250|112350|112194.9|8
1612522800000|2021-02-05 11:00:00|112414|112214|112435|112235|112435.1|112235.1|112405.1|112205.1|13
1612523100000|2021-02-05 11:05:00|112435.1|112235.1|112424.2|112224.2|112440|112280.2|112380.2|112217.5|9
1612523400000|2021-02-05 11:10:00|112424.5|112224.5|112435.1|112235.1|112435.1|112235.1|112424.5|112224.5|3
1612523700000|2021-02-05 11:15:00|112477.5|112277.5|112421.7|112221.7|112484.3|112284.3|112421.7|112221.7|23
1612524000000|2021-02-05 11:20:00|112421.8|112221.8|112427.8|112227.8|112427.8|112227.8|112389.5|112189.5|26
1612524300000|2021-02-05 11:25:00|112430|112230|112429.3|112229.3|112435|112235|112429.3|112229.3|6
1612524600000|2021-02-05 11:30:00|112432.1|112232.1|112465|112265|112465|112265|112432.1|112232.1|11
1612524900000|2021-02-05 11:35:00|112450.6|112250.6|112452.5|112252.5|112452.5|112252.5|112437.2|112237.2|8
1612525200000|2021-02-05 11:40:00|112455|112255|112445|112245|112455|112255|112445|112245|2
1612525500000|2021-02-05 11:45:00|112446.5|112246.5|112445|112245|112446.5|112246.5|112445|112245|3
1612525800000|2021-02-05 11:50:00|112439.5|112239.5|112375|112175|112448.8|112248.8|112375|112175|65
1612526100000|2021-02-05 11:55:00|112368.9|112168.9|112345|112145|112370.3|112170.3|112345|112145|14
1612526400000|2021-02-05 12:00:00|112341.2|112141.2|112365|112165|112386.5|112186.5|112341.2|112141.2|27
1612526700000|2021-02-05 12:05:00|112366|112166|112390|112190|112395|112195|112365|112165|14
1612527000000|2021-02-05 12:10:00|112385|112185|112370|112170|112400.5|112228.5|112325|112155.5|16
1612527300000|2021-02-05 12:15:00|112359|112159|112365|112165|112390.5|112190.5|112354.5|112154.5|17
1612527600000|2021-02-05 12:20:00|112380|112180|112370|112170|112380|112180|112370|112170|2
1612527900000|2021-02-05 12:25:00|112365|112165|112334|112081|112365|112165|112334|112081|15
1612528200000|2021-02-05 12:30:00|112365|112106|112365|112165|112365|112165|112365|112106|2
1612528500000|2021-02-05 12:35:00|112375|112175|112385|112185|112385|112185|112375|112175|2
1612528800000|2021-02-05 12:40:00|112390|112190|112390|112190|112390|112190|112390|112190|1
1612529100000|2021-02-05 12:45:00|112385|112185|112375|112175|112385|112185|112370|112170|6
1612529400000|2021-02-05 12:50:00|112365|112165|112370|112170|112380|112180|112365|112165|3
1612529700000|2021-02-05 12:55:00|112380|112180|112380|112180|112380|112180|112380|112180|1
1612530000000|2021-02-05 13:00:00|112370|112170|112390|112190|112390|112190|112370|112170|3
1612530300000|2021-02-05 13:05:00|112380|112180|112380|112180|112380|112180|112380|112180|1
1612530600000|2021-02-05 13:10:00|112375|112175|112375|112175|112375|112175|112375|112175|1
1612530900000|2021-02-05 13:15:00|112370|112170|112370|112170|112370|112170|112370|112170|1
1612531200000|2021-02-05 13:20:00|112375|112175|112360|112260|112385|112260|112335|112170|9
1612531500000|2021-02-05 13:25:00|112355|112255|112419|112261|112459|112278|112348.5|112195|35
1612531800000|2021-02-05 13:30:00|112421|112259|112295|112095|112436|112263|112290|112095|13
1612532100000|2021-02-05 13:35:00|112290|112090|112190|111990|112290|112090|112190|111990|18
1612532400000|2021-02-05 13:40:00|112190.1|111990.1|112232.5|112032.5|112237.1|112037.1|112105.4|111905.4|60
1612532700000|2021-02-05 13:45:00|112231.5|112031.5|112041.9|111841.9|112240|112041.9|112041.4|111841.4|85
1612533000000|2021-02-05 13:50:00|112042.4|111842.4|112021.2|111821.2|112120.1|111920.1|111998.4|111814.4|118
1612533300000|2021-02-05 13:55:00|112023.2|111823.2|112175|111975|112180|111980|111993.9|111823.2|112
1612533600000|2021-02-05 14:00:00|112145.2|112045.2|112209.8|112009.8|112221.2|112072|112145.2|112009|23
1612533900000|2021-02-05 14:05:00|112208.7|112008.7|112185|111985|112209.3|112009.3|112156.2|111956.2|19
1612534200000|2021-02-05 14:10:00|112181.4|111981.4|112175|111975|112181.4|112046.2|112142.7|111950.7|19
1612534500000|2021-02-05 14:15:00|112167|111967|112201.2|112001.2|112216.2|112061.2|112156.2|111966.2|32
1612534800000|2021-02-05 14:20:00|112197.4|111997.4|112205|112005|112212.4|112019.9|112114.1|111949|81
1612535100000|2021-02-05 14:25:00|112205.5|112005.5|112024.7|111924.7|112206|112006|112024.7|111879.2|56
1612535400000|2021-02-05 14:30:00|112027.2|111927.2|112141.7|111941.7|112154.5|111954.5|112027.2|111914.7|50
1612535700000|2021-02-05 14:35:00|112147.9|111947.9|112119.9|112019.9|112156.4|112019.9|112088.7|111942.7|20
1612536000000|2021-02-05 14:40:00|112122.9|112022.9|112099|111999|112200.5|112026.4|112083.9|111972.4|28
1612536300000|2021-02-05 14:45:00|112100|112000|112063.8|111963.8|112104.4|112004.4|112032.9|111932.9|45
1612536600000|2021-02-05 14:50:00|112048.8|111948.8|112015.7|111915.7|112051.2|111951.2|112002.3|111902.3|34
1612536900000|2021-02-05 14:55:00|112016|111916|112059.2|111959.2|112134|111970.8|112016|111898|56
1612537200000|2021-02-05 15:00:00|112061.2|111961.2|112056.5|111956.5|112075|111975|112052.7|111952.7|19
1612537500000|2021-02-05 15:05:00|112051|111951|111972.5|111872.5|112051|111951|111967.5|111843.8|35
1612537800000|2021-02-05 15:10:00|111973|111873|111976.2|111876.2|112036.8|111885.8|111935.2|111834|50
1612538100000|2021-02-05 15:15:00|111979.7|111879.7|112048.5|111848.5|112060|111891.2|111971.5|111848.5|16
1612538400000|2021-02-05 15:20:00|112052|111852|112048.5|111848.5|112052|111852|112048.5|111848.5|9
1612538700000|2021-02-05 15:25:00|112018|111918|112020|111920|112031|111931|112008|111908|13
1612539000000|2021-02-05 15:30:00|112009|111909|112037.5|111837.5|112051.5|111919.5|111988.5|111828|22
1612539300000|2021-02-05 15:35:00|111992|111892|111981.5|111881.5|112029.5|111892|111981.5|111828|8
1612539600000|2021-02-05 15:40:00|111971.5|111871.5|111960|111860|111971.5|111871.5|111955.5|111855.5|11
1612539900000|2021-02-05 15:45:00|111960.5|111860.5|111945.5|111845.5|111970|111870|111941|111841|28
1612540200000|2021-02-05 15:50:00|111946|111846|111981.2|111881.2|111981.2|111881.2|111946|111846|24
1612540500000|2021-02-05 15:55:00|111974.7|111874.7|111971.2|111871.2|111974.7|111874.7|111969.2|111869.2|5
1612540800000|2021-02-05 16:00:00|111996.2|111896.2|111946.2|111846.2|111998.7|111898.7|111942.7|111842.7|32
1612541100000|2021-02-05 16:05:00|111931.5|111831.5|111940|111840|111945|111845|111915.7|111815.7|26
1612541400000|2021-02-05 16:10:00|111912.3|111812.3|111890|111790|111935|111835|111882|111782|63
1612541700000|2021-02-05 16:15:00|111889.5|111789.5|111968.2|111768.2|111968.2|111817.5|111889.5|111767.7|17
1612542000000|2021-02-05 16:20:00|111911.2|111811.2|111871.7|111771.7|111911.2|111811.2|111871.7|111771.7|14
1612542300000|2021-02-05 16:25:00|111880.2|111780.2|111886|111786|111894.7|111794.7|111879.7|111779.7|12
1612542600000|2021-02-05 16:30:00|111885|111785|111866|111766|111885|111785|111843.1|111743.1|36
1612542900000|2021-02-05 16:35:00|111865|111765|111835|111735|111865|111765|111830.3|111730.3|44
1612543200000|2021-02-05 16:40:00|111838.5|111738.5|111776.1|111676.1|111877|111746.2|111763.2|111653.5|77
1612543500000|2021-02-05 16:45:00|111775.9|111675.9|111759.8|111659.8|111785|111685|111735.6|111635.6|65
1612543800000|2021-02-05 16:50:00|111759.7|111659.7|111775|111675|111777.5|111677.5|111736|111636|14
1612544100000|2021-02-05 16:55:00|111783|111683|111795|111695|111805|111705|111780.1|111680.1|20
1612544400000|2021-02-05 17:00:00|111800|111700|111820|111720|111835|111735|111800|111700|18
1612544700000|2021-02-05 17:05:00|111814.5|111714.5|111799|111699|111820|111720|111799|111699|15
1612545000000|2021-02-05 17:10:00|111797.5|111697.5|111776|111676|111799|111699|111770|111670|26
1612545300000|2021-02-05 17:15:00|111786.2|111686.2|111792|111692|111792|111692|111786.2|111686.2|2
1612545600000|2021-02-05 17:20:00|111790|111690|111790|111690|111790|111690|111790|111690|1
1612546200000|2021-02-05 17:30:00|111790.1|111690.1|111790|111690|111790.1|111690.1|111790|111690|2
1612546500000|2021-02-05 17:35:00|111795|111695|111795|111695|111795|111695|111795|111695|1
1612546800000|2021-02-05 17:40:00|111792|111692|111821|111721|111821|111721|111790|111690|8
1612547100000|2021-02-05 17:45:00|111820|111720|111820|111720|111820|111720|111820|111720|1
1612547700000|2021-02-05 17:55:00|111816.5|111716.5|111816.5|111716.5|111816.5|111716.5|111816.5|111716.5|1
1612548000000|2021-02-05 18:00:00|111820|111720|111845|111745|111873.5|111773.5|111820|111720|17
1612548300000|2021-02-05 18:05:00|111860|111760|111850|111750|111860|111760|111850|111750|8
1612548600000|2021-02-05 18:10:00|111845|111745|111845|111745|111845|111745|111845|111745|1
1612548900000|2021-02-05 18:15:00|111842.8|111742.8|111834|111734|111845|111745|111831.5|111731.5|17
1612549200000|2021-02-05 18:20:00|111838.5|111738.5|111865|111765|111871|111771|111838.5|111738.5|8
1612549500000|2021-02-05 18:25:00|111861|111761|111875|111775|111875|111775|111860|111760|8
1612549800000|2021-02-05 18:30:00|111870|111770|111865|111765|111870|111770|111855|111755|7
1612550100000|2021-02-05 18:35:00|111870|111770|111865|111765|111870|111770|111865|111765|2
1612550400000|2021-02-05 18:40:00|111861.8|111761.8|111883.7|111683.7|111910|111761.8|111813|111655|17
1612550700000|2021-02-05 18:45:00|111882.2|111682.2|111884.2|111684.2|111884.2|111684.2|111882.2|111682.2|2
1612551000000|2021-02-05 18:50:00|111885|111685|111860.5|111760.5|111920|111763|111860.5|111685|12
1612551300000|2021-02-05 18:55:00|111860|111760|111829.5|111729.5|111860|111760|111820|111720|5
1612551600000|2021-02-05 19:00:00|111827.5|111727.5|111840.5|111740.5|111910|111740.5|111827.5|111689|13
1612551900000|2021-02-05 19:05:00|111838.5|111738.5|111817|111717|111838.5|111738.5|111817|111717|5
1612552200000|2021-02-05 19:10:00|111799.5|111699.5|111854|111654|111855|111699.5|111782|111650|6
1612552500000|2021-02-05 19:15:00|111853.5|111653.5|111805|111705|111853.5|111709.7|111800|111648|26
1612552800000|2021-02-05 19:20:00|111818|111718|111813.5|111713.5|111822.5|111722.5|111790.2|111690.2|25
1612553100000|2021-02-05 19:25:00|111811|111711|111805|111705|111811|111711|111805|111705|2
1612553700000|2021-02-05 19:35:00|111826|111726|111900.8|111700.8|111910|111760|111826|111700|12
1612554000000|2021-02-05 19:40:00|111880|111780|111885|111685|111885|111780|111837.8|111685|4
1612554600000|2021-02-05 19:50:00|111845|111745|111906.5|111706.5|111906.5|111745|111845|111705|3
1612554900000|2021-02-05 19:55:00|111853|111753|111850.5|111750.5|111853|111753|111850.5|111750.5|2
1612555200000|2021-02-05 20:00:00|111851.2|111751.2|111850|111750|111851.2|111751.2|111850|111750|2
1612556100000|2021-02-05 20:15:00|111886.5|111686.5|111885|111685|111886.5|111686.5|111885|111685|4
1612556400000|2021-02-05 20:20:00|111894|111694|111885|111685|111920|111770|111850|111685|8
1612557300000|2021-02-05 20:35:00|111890|111690|111890|111690|111890|111690|111890|111690|1
1612557600000|2021-02-05 20:40:00|111895|111695|111890|111690|111895.8|111695.8|111890|111690|4
1612557900000|2021-02-05 20:45:00|111870|111670|111870|111670|111870|111670|111870|111670|1
1612558200000|2021-02-05 20:50:00|111877.9|111677.9|111867.8|111767.8|111925|111770|111830.3|111665|33
1612558500000|2021-02-05 20:55:00|111865.8|111765.8|111840|111740|111865.8|111765.8|111840|111740|8
1612746000000|2021-02-08 01:00:00|112147|112047|112102.5|112002.5|112152.5|112052.5|112075.5|111975.5|55
1612746300000|2021-02-08 01:05:00|112097|111997|112088|111988|112097|111997|112063|111963|97
1612746600000|2021-02-08 01:10:00|112083|111983|112040|111940|112090|111990|112030.5|111930.5|85
1612746900000|2021-02-08 01:15:00|112050|111950|112003.5|111903.5|112055|111955|111950|111850|181
1612747200000|2021-02-08 01:20:00|112005|111905|112015|111915|112030|111930|111985|111885|57
1612747500000|2021-02-08 01:25:00|112014.5|111914.5|112015|111915|112030|111930|112000|111900|55
1612747800000|2021-02-08 01:30:00|112020|111920|112055|111955|112090.5|111990.5|112020|111920|87
1612748100000|2021-02-08 01:35:00|112056.7|111956.7|112020|111920|112060|111960|112010|111910|63
1612748400000|2021-02-08 01:40:00|112015|111915|112010|111910|112030|111930|112000|111900|48
1612748700000|2021-02-08 01:45:00|112005|111905|112010|111910|112025|111925|112003.3|111903.3|51
1612749000000|2021-02-08 01:50:00|112005|111905|111945|111845|112010.3|111910.3|111939.2|111839.2|89
1612749300000|2021-02-08 01:55:00|111949.8|111849.8|111800.3|111700.3|111950|111850|111800|111700|197
1612749600000|2021-02-08 02:00:00|111801.3|111701.3|111870|111770|111890|111790|111801.3|111701.3|148
1612749900000|2021-02-08 02:05:00|111874.5|111774.5|111916.8|111816.8|111920.8|111820.8|111864.4|111764.4|134
1612750200000|2021-02-08 02:10:00|111915.3|111815.3|111905|111805|111917.3|111817.3|111886.8|111786.8|74
1612750500000|2021-02-08 02:15:00|111904.8|111804.8|111920|111820|111932.8|111832.8|111903.9|111803.9|42
1612750800000|2021-02-08 02:20:00|111926.8|111826.8|111929|111829|111935.5|111835.5|111919.8|111819.8|31
1612751100000|2021-02-08 02:25:00|111924.8|111824.8|111929.3|111829.3|111969.3|111869.3|111924.3|111824.3|57
1612751400000|2021-02-08 02:30:00|111929|111829|111899.3|111799.3|111929|111829|111870|111770|62
1612751700000|2021-02-08 02:35:00|111894.3|111794.3|111882.5|111782.5|111894.3|111794.3|111861.5|111761.5|68
1612752000000|2021-02-08 02:40:00|111879.3|111779.3|111884.5|111784.5|111889|111789|111838.8|111738.8|99
1612752300000|2021-02-08 02:45:00|111884|111784|111888|111788|111899.3|111799.3|111864|111764|75
1612752600000|2021-02-08 02:50:00|111894|111794|111913.5|111813.5|111918|111818|111893.5|111793.5|45
1612752900000|2021-02-08 02:55:00|111908|111808|111823.7|111723.7|111913.8|111813.8|111822.2|111722.2|115
1612753200000|2021-02-08 03:00:00|111826.4|111726.4|111828|111728|111838.3|111738.3|111812.8|111712.8|59
1612753500000|2021-02-08 03:05:00|111833.5|111733.5|111844|111744|111848|111748|111828|111728|25
1612753800000|2021-02-08 03:10:00|111838|111738|111826.8|111726.8|111848.3|111748.3|111804.9|111704.9|58
1612754100000|2021-02-08 03:15:00|111827.3|111727.3|111810|111710|111829.3|111729.3|111767.8|111667.8|137
1612754400000|2021-02-08 03:20:00|111805|111705|111820|111720|111830|111730|111793|111693|65
1612754700000|2021-02-08 03:25:00|111814.3|111714.3|111860|111760|111860|111760|111810|111710|45
1612755000000|2021-02-08 03:30:00|111855|111755|111875|111775|111890|111790|111855|111755|51
1612755300000|2021-02-08 03:35:00|111880|111780|111875|111775|111892.5|111792.5|111873.4|111773.4|20
1612755600000|2021-02-08 03:40:00|111872.8|111772.8|111864.5|111764.5|111875|111775|111849.8|111749.8|44
1612755900000|2021-02-08 03:45:00|111865|111765|111920|111820|111927.4|111827.4|111865|111765|69
1612756200000|2021-02-08 03:50:00|111923.8|111823.8|111900|111800|111925.1|111825.1|111895|111795|32
1612756500000|2021-02-08 03:55:00|111895|111795|111890|111790|111900|111800|111885|111785|16
1612756800000|2021-02-08 04:00:00|111883.3|111783.3|111890|111790|111905|111805|111875|111775|20
1612757100000|2021-02-08 04:05:00|111894.3|111794.3|111880|111780|111895|111795|111875|111775|20
1612757400000|2021-02-08 04:10:00|111875|111775|111910|111810|111910|111810|111860|111760|49
1612757700000|2021-02-08 04:15:00|111905|111805|111920|111820|111930|111830|111895|111795|42
1612758000000|2021-02-08 04:20:00|111919.8|111819.8|111910|111810|111920|111820|111895|111795|20
1612758300000|2021-02-08 04:25:00|111905.3|111805.3|111910|111810|111910|111810|111890|111790|19
1612758600000|2021-02-08 04:30:00|111905.3|111805.3|111960|111860|111970|111870|111905|111805|73
1612758900000|2021-02-08 04:35:00|111955|111855|111930|111830|111955|111855|111920|111820|24
1612759200000|2021-02-08 04:40:00|111923.3|111823.3|111899.5|111799.5|111928.3|111828.3|111885|111785|41
1612759500000|2021-02-08 04:45:00|111900|111800|111935|111835|111955|111855|111899.5|111799.5|85
1612759800000|2021-02-08 04:50:00|111930|111830|111980|111880|111980|111880|111923.8|111823.8|52
1612760100000|2021-02-08 04:55:00|111978.2|111878.2|111993.6|111893.6|111999.5|111899.5|111940|111840|65
1612760400000|2021-02-08 05:00:00|111996.2|111896.2|111955|111855|112001.3|111901.3|111930|111830|79
1612760700000|2021-02-08 05:05:00|111960|111860|111970|111870|111970|111870|111950|111850|30
1612761000000|2021-02-08 05:10:00|111968.3|111868.3|111960|111860|111970|111870|111930|111830|59
1612761300000|2021-02-08 05:15:00|111961.8|111861.8|111940|111840|111970|111870|111930|111830|49
1612761600000|2021-02-08 05:20:00|111935.8|111835.8|111920|111820|111950|111850|111920|111820|41
1612761900000|2021-02-08 05:25:00|111925.3|111825.3|111960|111860|111970|111870|111925.3|111825.3|38
1612762200000|2021-02-08 05:30:00|111960.5|111860.5|111965|111865|112005.1|111905.1|111960|111860|94
1612762500000|2021-02-08 05:35:00|111960|111860|112025|111925|112030|111930|111960|111860|76
1612762800000|2021-02-08 05:40:00|112020|111920|112015|111915|112030|111930|112000|111900|68
1612763100000|2021-02-08 05:45:00|112010|111910|111970|111870|112020|111920|111970|111870|24
1612763400000|2021-02-08 05:50:00|111960|111860|111957.5|111857.5|111975|111875|111955|111855|30
1612763700000|2021-02-08 05:55:00|111953.4|111853.4|111920|111820|111953.9|111853.9|111920|111820|40
1612764000000|2021-02-08 06:00:00|111929.8|111829.8|111933.3|111833.3|111949.8|111849.8|111895.1|111795.1|95
1612764300000|2021-02-08 06:05:00|111936.8|111836.8|112001.8|111901.8|112024.7|111924.7|111926.8|111826.8|137
1612764600000|2021-02-08 06:10:00|112005.5|111905.5|111997.8|111897.8|112011.8|111911.8|111977.8|111877.8|62
1612764900000|2021-02-08 06:15:00|111994.3|111894.3|111977.3|111877.3|111994.3|111894.3|111967.3|111867.3|41
1612765200000|2021-02-08 06:20:00|111972.8|111872.8|111992.4|111892.4|111993.4|111893.4|111947.3|111847.3|102
1612765500000|2021-02-08 06:25:00|111988.3|111888.3|112019|111919|112019|111919|111988.3|111888.3|34
1612765800000|2021-02-08 06:30:00|112017.1|111917.1|112000.2|111900.2|112017.1|111917.1|111983|111883|56
1612766100000|2021-02-08 06:35:00|112000.7|111900.7|112023.8|111923.8|112059.2|111959.2|112000.7|111900.7|60
1612766400000|2021-02-08 06:40:00|112024.3|111924.3|112045.5|111945.5|112050.5|111950.5|112024.3|111924.3|9
1612766700000|2021-02-08 06:45:00|112040.3|111940.3|112012.9|111912.9|112040.3|111940.3|112012.9|111912.9|26
1612767000000|2021-02-08 06:50:00|112013.8|111913.8|112035.5|111935.5|112050.3|111950.3|112013.8|111913.8|13
1612767300000|2021-02-08 06:55:00|112035.3|111935.3|112040.5|111940.5|112040.5|111940.5|112030.5|111930.5|10
1612767600000|2021-02-08 07:00:00|112035.5|111935.5|112040.5|111940.5|112040.5|111940.5|112020.8|111920.8|18
1612767900000|2021-02-08 07:05:00|112046.8|111946.8|112040.5|111940.5|112064.5|111964.5|112039.3|111939.3|27
1612768200000|2021-02-08 07:10:00|112042.4|111942.4|112046.8|111946.8|112050.5|111950.5|112040.5|111940.5|15
1612768500000|2021-02-08 07:15:00|112048.8|111948.8|112045.5|111945.5|112070.5|111970.5|112045.3|111945.3|37
1612768800000|2021-02-08 07:20:00|112045|111945|112065.5|111965.5|112070.3|111970.3|112045|111945|13
1612769100000|2021-02-08 07:25:00|112060.7|111960.7|112021.1|111921.1|112065.5|111965.5|112021.1|111921.1|16
1612769400000|2021-02-08 07:30:00|112022.1|111922.1|112025|111925|112026.6|111926.6|112020|111920|7
1612769700000|2021-02-08 07:35:00|112028.8|111928.8|112030.5|111930.5|112046.2|111946.2|112025.3|111925.3|32
1612770000000|2021-02-08 07:40:00|112030.3|111930.3|112004.5|111904.5|112058.5|111930.5|111997.5|111853.6|57
1612770300000|2021-02-08 07:45:00|112003.3|111903.3|111985.5|111885.5|112010|111910|111975|111875|28
1612770600000|2021-02-08 07:50:00|111980.5|111880.5|112000|111900|112064.5|111901|111980.5|111855.5|12
1612770900000|2021-02-08 07:55:00|112005|111905|112023.8|111923.8|112038.3|111938.3|112005|111905|20
1612771200000|2021-02-08 08:00:00|112020.1|111920.1|112020.5|111920.5|112071.6|111934.3|112017.6|111871.6|17
1612771500000|2021-02-08 08:05:00|112015.5|111915.5|112000.5|111900.5|112015.5|111915.5|111996.1|111896.1|14
1612771800000|2021-02-08 08:10:00|112005.5|111905.5|112047.2|111947.2|112057.3|111957.3|112005.5|111905.5|23
1612772100000|2021-02-08 08:15:00|112045.1|111945.1|112110.5|112010.5|112130.5|112030.5|112045.1|111945.1|36
1612772400000|2021-02-08 08:20:00|112085.8|111985.8|112125|112025|112150.7|112050.7|112085.7|111985.7|50
1612772700000|2021-02-08 08:25:00|112127.4|112027.4|112243.1|112043.1|112250|112071.6|112127.4|112026.6|20
1612773000000|2021-02-08 08:30:00|112245.1|112045.1|112170|112070|112245.1|112085|112158.3|112035.3|23
1612773300000|2021-02-08 08:35:00|112175|112075|112170.5|112070.5|112185|112085|112170.5|112070.5|8
1612773600000|2021-02-08 08:40:00|112166|112066|112175|112075|112180.1|112080.1|112136.5|112036.5|26
1612773900000|2021-02-08 08:45:00|112175.5|112075.5|112175.5|112075.5|112182.6|112082.6|112165.5|112065.5|10
1612774500000|2021-02-08 08:55:00|112178.1|112078.1|112145.5|112045.5|112179.1|112079.1|112145.5|112045.5|9
1612774800000|2021-02-08 09:00:00|112145.1|112045.1|112140|112040|112170|112045.5|112100|111969.5|21
1612775100000|2021-02-08 09:05:00|112145|112045|112150.5|112050.5|112160|112060|112140|112040|9
1612775400000|2021-02-08 09:10:00|112145.5|112045.5|112150.5|112050.5|112150.5|112050.5|112145.5|112045.5|2
1612775700000|2021-02-08 09:15:00|112151|112051|112180.5|112080.5|112180.5|112080.5|112151|112051|9
1612776000000|2021-02-08 09:20:00|112175.3|112075.3|112175|112075|112180|112080|112170.5|112070.5|7
1612776300000|2021-02-08 09:25:00|112165.5|112065.5|112155.5|112055.5|112175.3|112075.3|112155.1|112055.1|11
1612776600000|2021-02-08 09:30:00|112160.3|112060.3|112155.5|112055.5|112170.3|112070.3|112155.5|112055.5|6
1612776900000|2021-02-08 09:35:00|112165.5|112065.5|112150.5|112050.5|112170.5|112070.5|112150.5|112050.5|5
1612777800000|2021-02-08 09:50:00|112142.3|112042.3|112135.5|112035.5|112145|112045|112135.5|112035.5|4
1612778100000|2021-02-08 09:55:00|112140.5|112040.5|112160.5|112060.5|112163|112063|112130|112030|10
1612778400000|2021-02-08 10:00:00|112145.5|112045.5|112101.1|112001.1|112145.5|112045.5|112081.1|111981.1|24
1612778700000|2021-02-08 10:05:00|112100.6|112000.6|112131.1|112031.1|112134.5|112034.5|112100.6|112000.6|24
1612779000000|2021-02-08 10:10:00|112123.6|112023.6|112140.5|112040.5|112140.5|112040.5|112122.6|112022.6|8
1612779300000|2021-02-08 10:15:00|112143.3|112043.3|112140.5|112040.5|112143.3|112043.3|112140.5|112040.5|3
1612779600000|2021-02-08 10:20:00|112130|112030|112140|112040|112148.1|112048.1|112120.5|112020.5|10
1612779900000|2021-02-08 10:25:00|112148.9|112048.9|112155.5|112055.5|112155.5|112055.5|112148.9|112048.9|3
1612780200000|2021-02-08 10:30:00|112147.9|112047.9|112170.5|112070.5|112170.5|112070.5|112140.5|112040.5|7
1612780500000|2021-02-08 10:35:00|112175.6|112075.6|112175.5|112075.5|112175.6|112075.6|112175.5|112075.5|2
1612780800000|2021-02-08 10:40:00|112178.3|112078.3|112178.3|112078.3|112178.3|112078.3|112178.3|112078.3|1
1612781100000|2021-02-08 10:45:00|112208.3|112008.3|112146.9|112046.9|112208.3|112055.5|112146.9|112002.6|8
1612782000000|2021-02-08 11:00:00|112147.4|112047.4|112155|112055|112180|112080|112145.4|112045.4|16
1612782300000|2021-02-08 11:05:00|112145|112045|112155.1|112055.1|112156.1|112056.1|112145|112045|3
1612782600000|2021-02-08 11:10:00|112165|112065|112155|112055|112170|112070|112155|112055|7
1612783500000|2021-02-08 11:25:00|112150|112050|112155|112055|112155|112055|112150|112050|4
1612783800000|2021-02-08 11:30:00|112175|112075|112175|112075|112175|112075|112175|112075|1
1612784100000|2021-02-08 11:35:00|112170|112070|112168.8|112068.8|112180|112080|112160|112060|6
1612784400000|2021-02-08 11:40:00|112170|112070|112170|112070|112248.5|112077.8|112170|112048.5|10
1612785000000|2021-02-08 11:50:00|112165|112065|112180|112080|112180|112080|112165|112065|3
1612785300000|2021-02-08 11:55:00|112175|112075|112175|112075|112175|112075|112175|112075|1
1612785600000|2021-02-08 12:00:00|112179.5|112079.5|112175|112075|112182|112082|112170|112070|8
1612785900000|2021-02-08 12:05:00|112170|112070|112195|111995|112195.5|112070|112155.8|111995|6
1612786200000|2021-02-08 12:10:00|112200.5|112000.5|112165|112065|112200.5|112070|112165|112000.5|3
1612786500000|2021-02-08 12:15:00|112150|112050|112155.8|112055.8|112170|112070|112145|112045|10
1612787100000|2021-02-08 12:25:00|112165|112065|112165|112065|112165|112065|112165|112065|1
1612787400000|2021-02-08 12:30:00|112156.3|112056.3|112155.8|112055.8|112156.3|112056.3|112150|112050|8
1612787700000|2021-02-08 12:35:00|112165|112065|112155.8|112055.8|112165|112065|112155.8|112055.8|3
1612788600000|2021-02-08 12:50:00|112150|112050|112145|112045|112150|112050|112130|112030|7
1612788900000|2021-02-08 12:55:00|112153.8|112053.8|112150|112050|112155|112055|112135|112035|7
1612789200000|2021-02-08 13:00:00|112145.8|112045.8|112195|111995|112200|112060|112120|111995|15
1612789800000|2021-02-08 13:10:00|112200|112000|112200|112000|112200|112000|112200|112000|1
1612790100000|2021-02-08 13:15:00|112135.7|112035.7|112126.3|112026.3|112135.7|112035.7|112126.3|112026.3|5
1612790400000|2021-02-08 13:20:00|112134.8|112034.8|112135|112035|112140|112040|112134.8|112034.8|4
1612790700000|2021-02-08 13:25:00|112137|112037|112142.5|112042.5|112146.5|112046.5|112137|112037|9
1612791000000|2021-02-08 13:30:00|112159|112059|112155|112055|112168|112068|112142.2|112042.2|6
1612791300000|2021-02-08 13:35:00|112162.3|112062.3|112162.8|112062.8|112167|112067|112155|112055|14
1612791600000|2021-02-08 13:40:00|112163.8|112063.8|112095|111995|112163.8|112063.8|112095|111995|8
1612791900000|2021-02-08 13:45:00|112112.8|112012.8|112095|111995|112112.8|112012.8|112080|111980|9
1612792500000|2021-02-08 13:55:00|112077.8|111977.8|112056.8|111956.8|112098.8|111977.8|112056.8|111872|18
1612792800000|2021-02-08 14:00:00|112055.8|111955.8|112050|111950|112095.5|111965|112046.5|111885|35
1612793100000|2021-02-08 14:05:00|112050.5|111950.5|112035|111935|112059.8|111959.8|112035|111935|8
1612793400000|2021-02-08 14:10:00|112030.5|111930.5|112035|111935|112035|111935|112030|111930|4
1612793700000|2021-02-08 14:15:00|112028.3|111928.3|112030|111930|112030|111930|112027|111927|3
1612794000000|2021-02-08 14:20:00|112035|111935|112035|111935|112035|111935|112035|111935|1
1612794300000|2021-02-08 14:25:00|112030|111930|112030|111930|112030|111930|112030|111930|1
1612794600000|2021-02-08 14:30:00|112029.5|111929.5|112050|111850|112060|111929.5|111981.2|111826|27
1612794900000|2021-02-08 14:35:00|111965|111865|111920|111820|112040|111882.3|111915|111815|29
1612795200000|2021-02-08 14:40:00|111919.8|111819.8|111880|111780|111919.8|111819.8|111867|111767|21
1612795500000|2021-02-08 14:45:00|111883.8|111783.8|111886|111786|111890.3|111790.3|111880|111780|11
1612795800000|2021-02-08 14:50:00|111886.5|111786.5|111888.8|111788.8|111953.9|111788.8|111873.8|111751.4|10
1612796100000|2021-02-08 14:55:00|111881.5|111781.5|111953.6|111753.6|111954.1|111790.1|111848.8|111746|52
1612796400000|2021-02-08 15:00:00|111953.1|111753.1|111840|111740|111964.1|111787.5|111821|111721|34
1612796700000|2021-02-08 15:05:00|111837|111737|111823|111723|111853.5|111753.5|111811|111711|45
1612797000000|2021-02-08 15:10:00|111824|111724|111825|111725|111825|111725|111823.5|111723.5|6
1612797300000|2021-02-08 15:15:00|111823|111723|111820.1|111720.1|111825|111725|111820|111720|11
1612797600000|2021-02-08 15:20:00|111816.1|111716.1|111830|111730|111832.6|111732.6|111816.1|111716.1|17
1612797900000|2021-02-08 15:25:00|111832.6|111732.6|111825|111725|111922|111764.4|111825|111719|43
1612798200000|2021-02-08 15:30:00|111830|111730|111855|111755|111860.5|111760.5|111825|111725|12
1612798500000|2021-02-08 15:35:00|111848.1|111748.1|111840.5|111740.5|111848.1|111748.1|111825|111725|6
1612798800000|2021-02-08 15:40:00|111846.5|111746.5|111830|111730|111846.5|111746.5|111830|111730|29
1612799100000|2021-02-08 15:45:00|111840|111740|111837.2|111737.2|111855|111755|111837.2|111737.2|18
1612799400000|2021-02-08 15:50:00|111840|111740|111924.7|111724.7|111927.5|111746.2|111830|111710.6|25
1612799700000|2021-02-08 15:55:00|111923.2|111723.2|111940|111740|111945.7|111782.8|111879.8|111723.2|17
1612800000000|2021-02-08 16:00:00|111930|111730|111880|111780|111930|111780|111878.2|111727|4
1612800300000|2021-02-08 16:05:00|111876.7|111776.7|111880|111780|111880|111780|111872|111772|4
1612800600000|2021-02-08 16:10:00|111886.5|111786.5|111950|111750|111950|111795|111886.5|111750|6
1612800900000|2021-02-08 16:15:00|111955|111755|111956.1|111756.1|111959.1|111759.1|111950|111750|11
1612801200000|2021-02-08 16:20:00|111978.1|111778.1|111978.6|111778.6|111983.1|111783.1|111978.1|111778.1|6
1612801500000|2021-02-08 16:25:00|111982.6|111782.6|111927.2|111827.2|112005.2|111838.5|111921.5|111780.1|20
1612801800000|2021-02-08 16:30:00|111925|111825|111926.7|111826.7|111926.7|111826.7|111920.7|111820.7|4
1612802100000|2021-02-08 16:35:00|111930|111830|111920.2|111820.2|111945|111845|111920.2|111820.2|18
1612802400000|2021-02-08 16:40:00|111921.2|111821.2|111942|111842|111942|111842|111920|111820|5
1612802700000|2021-02-08 16:45:00|111925.7|111825.7|111868|111768|111929.5|111829.5|111868|111768|13
1612803000000|2021-02-08 16:50:00|111880|111780|111833.5|111733.5|111900.8|111780|111820|111693.8|35
1612803300000|2021-02-08 16:55:00|111830|111730|111791|111691|111830|111730|111786.5|111686.5|22
1612803600000|2021-02-08 17:00:00|111790.5|111690.5|111789.6|111689.6|111792.1|111692.1|111788.6|111688.6|5
1612803900000|2021-02-08 17:05:00|111788.6|111688.6|111853.5|111653.5|111853.5|111688.6|111774|111647|20
1612804200000|2021-02-08 17:10:00|111854.5|111654.5|111815.1|111715.1|111862|111718.5|111810|111650.5|23
1612804500000|2021-02-08 17:15:00|111815|111715|111780.5|111680.5|111826.1|111715|111778.5|111623.6|18
1612804800000|2021-02-08 17:20:00|111780|111680|111790|111690|111790|111690|111780|111680|5
1612805100000|2021-02-08 17:25:00|111789.7|111689.7|111790|111690|111790|111690|111786.3|111686.3|3
1612805400000|2021-02-08 17:30:00|111865.9|111665.9|111819.3|111619.3|111881|111682.4|111776.4|111619.3|16
1612805700000|2021-02-08 17:35:00|111820.5|111620.5|111755|111655|111826|111670.5|111755|111616.3|11
1612806000000|2021-02-08 17:40:00|111756|111656|111750.5|111650.5|111756|111656|111750|111650|6
1612806300000|2021-02-08 17:45:00|111750|111650|111760|111660|111767|111667|111750|111650|13
1612806600000|2021-02-08 17:50:00|111765|111665|111765|111665|111765|111665|111765|111665|1
1612806900000|2021-02-08 17:55:00|111775|111675|111772|111672|111785|111685|111767.4|111667.4|11
1612807200000|2021-02-08 18:00:00|111773.4|111673.4|111763|111663|111776|111676|111758.5|111658.5|13
1612807500000|2021-02-08 18:05:00|111767.5|111667.5|111785|111685|111786|111686|111767.5|111667.5|7
1612807800000|2021-02-08 18:10:00|111784.5|111684.5|111771|111671|111785.8|111685.8|111771|111671|8
1612808400000|2021-02-08 18:20:00|111774|111674|111811.7|111711.7|111812|111712|111774|111674|55
1612808700000|2021-02-08 18:25:00|111811.6|111711.6|111821.4|111721.4|111823.5|111723.5|111811.4|111711.4|13
1612809000000|2021-02-08 18:30:00|111821.5|111721.5|111784.5|111684.5|111821.5|111721.5|111784.5|111684.5|9
1612809300000|2021-02-08 18:35:00|111797.8|111697.8|111840|111640|111840|111698|111793|111639.5|5
1612810200000|2021-02-08 18:50:00|111786.5|111686.5|111801.4|111701.4|111801.4|111701.4|111767|111667|10
1612810500000|2021-02-08 18:55:00|111802|111702|111794|111694|111803|111703|111794|111694|4
1612810800000|2021-02-08 19:00:00|111790|111690|111790|111690|111790|111690|111790|111690|1
1612811700000|2021-02-08 19:15:00|111790.5|111690.5|111806.1|111706.1|111810|111710|111790.5|111690.5|8
1612812000000|2021-02-08 19:20:00|111805|111705|111790|111690|111805.9|111705.9|111785|111685|14
1612812300000|2021-02-08 19:25:00|111785|111685|111785|111685|111785|111685|111785|111685|1
1612812900000|2021-02-08 19:35:00|111789.5|111689.5|111888.4|111688.4|111893.6|111726.4|111789.5|111688.4|28
1612813200000|2021-02-08 19:40:00|111894|111694|111845|111745|111895|111745|111845|111694|3
1612813500000|2021-02-08 19:45:00|111831.6|111731.6|111834.3|111734.3|111834.3|111734.3|111831.6|111731.6|4
1612814100000|2021-02-08 19:55:00|111822.4|111722.4|111857|111657|111857|111722.4|111807.6|111657|5
1612814400000|2021-02-08 20:00:00|111857.5|111657.5|111865|111665|111865|111665|111855|111655|7
1612815900000|2021-02-08 20:25:00|111870.5|111670.5|111885|111685|111885|111685|111870.5|111670.5|2
1612816200000|2021-02-08 20:30:00|111875|111675|111784|111684|111880|111694.5|111784|111634|24
1612816500000|2021-02-08 20:35:00|111789|111689|111781.6|111681.6|111875.9|111713.9|111780|111662.4|26
1612816800000|2021-02-08 20:40:00|111801.9|111701.9|111858.6|111658.6|111874.4|111701.9|111770.3|111652.7|29
1612817100000|2021-02-08 20:45:00|111861.1|111661.1|111784.3|111684.3|111861.1|111684.3|111781.3|111648.8|13
1612817400000|2021-02-08 20:50:00|111787.8|111687.8|111794|111694|111794|111694|111787.8|111687.8|4
1612817700000|2021-02-08 20:55:00|111795|111695|111772.5|111672.5|111795|111695|111772.5|111672.5|18
1612832400000|2021-02-09 01:00:00|111700|111600|111710|111610|111715|111615|111675|111575|36
1612832700000|2021-02-09 01:05:00|111710.8|111610.8|111735|111635|111735|111635|111695|111595|55
1612833000000|2021-02-09 01:10:00|111730|111630|111760|111660|111770|111670|111715|111615|80
1612833300000|2021-02-09 01:15:00|111755|111655|111700|111600|111755|111655|111670|111570|117
1612833600000|2021-02-09 01:20:00|111695|111595|111647.5|111547.5|111727|111627|111647.5|111547.5|86
1612833900000|2021-02-09 01:25:00|111643|111543|111642.6|111542.6|111654.2|111554.2|111580|111480|172
1612834200000|2021-02-09 01:30:00|111640.1|111540.1|111694|111594|111708.5|111608.5|111627.5|111527.5|153
1612834500000|2021-02-09 01:35:00|111693|111593|111695|111595|111710|111610|111685|111585|83
1612834800000|2021-02-09 01:40:00|111700|111600|111680|111580|111715|111615|111675|111575|68
1612835100000|2021-02-09 01:45:00|111675|111575|111686|111586|111686.2|111586.2|111615.1|111515.1|169
1612835400000|2021-02-09 01:50:00|111695.9|111595.9|111668.8|111568.8|111696|111596|111637|111537|96
1612835700000|2021-02-09 01:55:00|111663|111563|111658.3|111558.3|111709.8|111609.8|111647|111547|140
1612836000000|2021-02-09 02:00:00|111657.3|111557.3|111635|111535|111657.3|111557.3|111608.8|111508.8|90
1612836300000|2021-02-09 02:05:00|111640|111540|111630|111530|111640|111540|111615|111515|72
1612836600000|2021-02-09 02:10:00|111628.3|111528.3|111610|111510|111660|111560|111600|111500|81
1612836900000|2021-02-09 02:15:00|111600|111500|111545|111445|111610|111510|111539.5|111439.5|96
1612837200000|2021-02-09 02:20:00|111545.7|111445.7|111551.8|111451.8|111572.5|111472.5|111540|111440|71
1612837500000|2021-02-09 02:25:00|111549.8|111449.8|111531|111431|111560.8|111460.8|111520.3|111420.3|76
1612837800000|2021-02-09 02:30:00|111535.5|111435.5|111540|111440|111546.7|111446.7|111531|111431|33
1612838100000|2021-02-09 02:35:00|111535|111435|111490|111390|111545|111445|111480|111380|52
1612838400000|2021-02-09 02:40:00|111485|111385|111541.8|111441.8|111541.8|111441.8|111468.1|111368.1|79
1612838700000|2021-02-09 02:45:00|111534.4|111434.4|111530|111430|111534.4|111434.4|111490|111390|56
1612839000000|2021-02-09 02:50:00|111533.8|111433.8|111437.8|111337.8|111533.8|111433.8|111437.8|111337.8|126
1612839300000|2021-02-09 02:55:00|111434.8|111334.8|111478.3|111378.3|111478.3|111378.3|111427.8|111327.8|135
1612839600000|2021-02-09 03:00:00|111483.7|111383.7|111470|111370|111494.7|111394.7|111467.8|111367.8|65
1612839900000|2021-02-09 03:05:00|111465.1|111365.1|111509|111409|111515.1|111415.1|111464.3|111364.3|47
1612840200000|2021-02-09 03:10:00|111514|111414|111540|111440|111540|111440|111514|111414|20
1612840500000|2021-02-09 03:15:00|111533.3|111433.3|111525|111425|111540|111440|111520|111420|44
1612840800000|2021-02-09 03:20:00|111520|111420|111530|111430|111530|111430|111515|111415|29
1612841100000|2021-02-09 03:25:00|111531.8|111431.8|111560|111460|111570|111470|111531.8|111431.8|74
1612841400000|2021-02-09 03:30:00|111555|111455|111600|111500|111600|111500|111550|111450|72
1612841700000|2021-02-09 03:35:00|111595.8|111495.8|111600|111500|111630|111530|111580|111480|58
1612842000000|2021-02-09 03:40:00|111593.8|111493.8|111600|111500|111605.1|111505.1|111590|111490|11
1612842300000|2021-02-09 03:45:00|111593.3|111493.3|111575|111475|111600|111500|111575|111475|41
1612842600000|2021-02-09 03:50:00|111580.9|111480.9|111580|111480|111589.8|111489.8|111560|111460|24
1612842900000|2021-02-09 03:55:00|111585|111485|111570|111470|111600|111500|111565|111465|51
1612843200000|2021-02-09 04:00:00|111565.3|111465.3|111585|111485|111585|111485|111560|111460|30
1612843500000|2021-02-09 04:05:00|111580|111480|111575|111475|111580|111480|111541.3|111441.3|49
1612843800000|2021-02-09 04:10:00|111570|111470|111595|111495|111620|111520|111570|111470|58
1612844100000|2021-02-09 04:15:00|111600|111500|111585|111485|111606.8|111506.8|111585|111485|22
1612844400000|2021-02-09 04:20:00|111580|111480|111570|111470|111585|111485|111550|111450|37
1612844700000|2021-02-09 04:25:00|111568.3|111468.3|111535|111435|111570|111470|111535|111435|46
1612845000000|2021-02-09 04:30:00|111539.3|111439.3|111490|111390|111540|111440|111480|111380|74
1612845300000|2021-02-09 04:35:00|111489.3|111389.3|111495|111395|111510|111410|111485|111385|52
1612845600000|2021-02-09 04:40:00|111496.2|111396.2|111520|111420|111535.5|111435.5|111486.8|111386.8|46
1612845900000|2021-02-09 04:45:00|111514.3|111414.3|111530|111430|111530|111430|111503.9|111403.9|30
1612846200000|2021-02-09 04:50:00|111522.9|111422.9|111555.5|111455.5|111565.5|111465.5|111515|111415|57
1612846500000|2021-02-09 04:55:00|111560|111460|111575|111475|111585|111485|111560|111460|56
1612846800000|2021-02-09 05:00:00|111578|111478|111584|111484|111585|111485|111570|111470|39
1612847100000|2021-02-09 05:05:00|111573.9|111473.9|111589|111489|111619|111519|111573.5|111473.5|40
1612847400000|2021-02-09 05:10:00|111594|111494|111610|111510|111639.2|111539.2|111578.5|111478.5|70
1612847700000|2021-02-09 05:15:00|111615|111515|111605|111505|111640|111540|111600|111500|108
1612848000000|2021-02-09 05:20:00|111608.8|111508.8|111565|111465|111610|111510|111555|111455|95
1612848300000|2021-02-09 05:25:00|111563.3|111463.3|111585|111485|111590|111490|111540|111440|100
1612848600000|2021-02-09 05:30:00|111580|111480|111575|111475|111585|111485|111565|111465|50
1612848900000|2021-02-09 05:35:00|111580|111480|111580|111480|111605.1|111505.1|111570|111470|46
1612849200000|2021-02-09 05:40:00|111585|111485|111625|111525|111640|111540|111580|111480|45
1612849500000|2021-02-09 05:45:00|111630|111530|111644.3|111544.3|111655|111555|111630|111530|60
1612849800000|2021-02-09 05:50:00|111645|111545|111716.6|111616.6|111716.6|111616.6|111615|111515|84
1612850100000|2021-02-09 05:55:00|111714.7|111614.7|111669.3|111569.3|111714.7|111614.7|111664|111564|104
1612850400000|2021-02-09 06:00:00|111668.8|111568.8|111686.2|111586.2|111700|111600|111660|111560|137
1612850700000|2021-02-09 06:05:00|111691.6|111591.6|111665|111565|111705.1|111605.1|111655|111555|75
1612851000000|2021-02-09 06:10:00|111660|111560|111660|111560|111673.3|111573.3|111630.5|111530.5|78
1612851300000|2021-02-09 06:15:00|111665|111565|111680|111580|111680|111580|111663.4|111563.4|72
1612851600000|2021-02-09 06:20:00|111675|111575|111705|111605|111716.2|111616.2|111675|111575|51
1612851900000|2021-02-09 06:25:00|111705.1|111605.1|111715.5|111615.5|111726|111626|111694.3|111594.3|72
1612852200000|2021-02-09 06:30:00|111720.5|111620.5|111710.5|111610.5|111740|111640|111699.1|111599.1|64
1612852500000|2021-02-09 06:35:00|111711|111611|111670|111570|111715.5|111615.5|111669.5|111569.5|20
1612852800000|2021-02-09 06:40:00|111678.5|111578.5|111665.5|111565.5|111687.7|111587.7|111659.2|111559.2|23
1612853100000|2021-02-09 06:45:00|111670.5|111570.5|111675.5|111575.5|111685.1|111585.1|111659.3|111559.3|39
1612853400000|2021-02-09 06:50:00|111679.4|111579.4|111742.3|111642.3|111746.5|111646.5|111675.5|111575.5|52
1612853700000|2021-02-09 06:55:00|111745.1|111645.1|111755.3|111655.3|111755.8|111655.8|111740.3|111640.3|18
1612854000000|2021-02-09 07:00:00|111758.3|111658.3|111727.5|111627.5|111772|111672|111727.5|111627.5|30
1612854300000|2021-02-09 07:05:00|111730.5|111630.5|111720.5|111620.5|111740|111640|111700|111600|47
1612854600000|2021-02-09 07:10:00|111735.3|111635.3|111717.8|111617.8|111767.5|111667.5|111717.8|111617.8|42
1612854900000|2021-02-09 07:15:00|111712.3|111612.3|111723.3|111623.3|111727|111627|111692.1|111592.1|54
1612855200000|2021-02-09 07:20:00|111722.8|111622.8|111710.5|111610.5|111722.8|111622.8|111702|111602|57
1612855500000|2021-02-09 07:25:00|111715.1|111615.1|111765|111665|111765|111665|111712.9|111612.9|29
1612855800000|2021-02-09 07:30:00|111767|111667|111776|111676|111828.5|111679|111767|111628.4|12
1612856100000|2021-02-09 07:35:00|111780.3|111680.3|111740|111640|111785.5|111685.5|111740|111640|12
1612856400000|2021-02-09 07:40:00|111742.7|111642.7|111725|111625|111787.5|111687.5|111725|111625|44
1612856700000|2021-02-09 07:45:00|111727.8|111627.8|111707|111607|111732.8|111632.8|111706|111606|34
1612857000000|2021-02-09 07:50:00|111706.5|111606.5|111721.8|111621.8|111721.8|111621.8|111701.8|111601.8|16
1612857300000|2021-02-09 07:55:00|111731.8|111631.8|111679|111579|111731.8|111631.8|111679|111579|26
1612857600000|2021-02-09 08:00:00|111689|111589|111727.5|111627.5|111727.5|111627.5|111667|111567|57
1612857900000|2021-02-09 08:05:00|111724|111624|111717|111617|111730|111630|111683.3|111583.3|37
1612858200000|2021-02-09 08:10:00|111720|111620|111685|111585|111720|111620|111675|111575|16
1612858500000|2021-02-09 08:15:00|111690|111590|111720|111620|111720|111620|111675|111575|23
1612858800000|2021-02-09 08:20:00|111709.9|111609.9|111730|111630|111767.5|111667.5|111709.9|111609.9|35
1612859100000|2021-02-09 08:25:00|111725|111625|111715.5|111615.5|111735.5|111635.5|111715.5|111615.5|17
1612859400000|2021-02-09 08:30:00|111712|111612|111678.8|111578.8|111712|111612|111678.8|111578.8|8
1612859700000|2021-02-09 08:35:00|111672.3|111572.3|111634.3|111534.3|111713.2|111572.3|111608.6|111485.3|42
1612860000000|2021-02-09 08:40:00|111628.8|111528.8|111560|111460|111639.8|111539.8|111560|111460|76
1612860300000|2021-02-09 08:45:00|111555.1|111455.1|111575|111475|111575|111475|111495.7|111395.7|73
1612860600000|2021-02-09 08:50:00|111574.6|111474.6|111525|111425|111575|111475|111516.3|111416.3|31
1612860900000|2021-02-09 08:55:00|111530.5|111430.5|111505.5|111405.5|111530.5|111430.5|111485|111385|34
1612861200000|2021-02-09 09:00:00|111500.5|111400.5|111570|111470|111580.1|111480.1|111494|111394|42
1612861500000|2021-02-09 09:05:00|111560|111460|111595.5|111495.5|111606.2|111506.2|111560|111460|111
1612861800000|2021-02-09 09:10:00|111592.1|111492.1|111632.3|111432.3|111640.5|111492.1|111590.5|111431.8|13
1612862100000|2021-02-09 09:15:00|111620.5|111420.5|111490|111390|111620.5|111455.5|111480|111365.1|19
1612862400000|2021-02-09 09:20:00|111485.3|111385.3|111475.5|111375.5|111490.3|111390.3|111437.8|111337.8|48
1612862700000|2021-02-09 09:25:00|111473.5|111373.5|111435.8|111335.8|111489|111389|111433.3|111333.3|44
1612863000000|2021-02-09 09:30:00|111437|111337|111340|111240|111439|111339|111320|111220|87
1612863300000|2021-02-09 09:35:00|111341.5|111241.5|111350|111250|111380|111280|111341.5|111241.5|30
1612863600000|2021-02-09 09:40:00|111346.3|111246.3|111325.5|111225.5|111350|111250|111309.3|111209.3|56
1612863900000|2021-02-09 09:45:00|111327.3|111227.3|111340.5|111240.5|111340.5|111240.5|111316.3|111216.3|21
1612864200000|2021-02-09 09:50:00|111341|111241|111300.3|111200.3|111355.8|111255.8|111300|111200|28
1612864500000|2021-02-09 09:55:00|111300|111200|111300|111200|111314|111214|111297.5|111197.5|24
1612864800000|2021-02-09 10:00:00|111303.5|111203.5|111290.8|111190.8|111315|111215|111274.5|111174.5|25
1612865100000|2021-02-09 10:05:00|111290.5|111190.5|111271.1|111171.1|111326.8|111205|111266.3|111097.5|24
1612865400000|2021-02-09 10:10:00|111274.6|111174.6|111280.5|111180.5|111325.1|111180.6|111256.3|111095|40
1612865700000|2021-02-09 10:15:00|111286.3|111186.3|111350.5|111150.5|111356|111197|111285.5|111137|13
1612866000000|2021-02-09 10:20:00|111300.5|111200.5|111370|111270|111372.5|111272.5|111300.5|111200.5|31
1612866300000|2021-02-09 10:25:00|111369.5|111269.5|111368.5|111268.5|111369.5|111269.5|111360.5|111260.5|10
1612866600000|2021-02-09 10:30:00|111374|111274|111445.5|111245.5|111450.5|111274|111372|111242.3|10
1612866900000|2021-02-09 10:35:00|111432.8|111232.8|111320.1|111220.1|111446.3|111280|111316.8|111216.8|19
1612867200000|2021-02-09 10:40:00|111320|111220|111335|111235|111335|111235|111315|111215|6
1612867500000|2021-02-09 10:45:00|111335.5|111235.5|111320.5|111220.5|111335.5|111235.5|111320.5|111220.5|9
1612868100000|2021-02-09 10:55:00|111302.1|111202.1|111388.8|111188.8|111405|111205|111280|111128.3|26
1612868400000|2021-02-09 11:00:00|111375|111175|111395.2|111195.2|111400|111200|111358.8|111158.8|22
1612868700000|2021-02-09 11:05:00|111391.2|111191.2|111400|111200|111400|111200|111390|111190|6
1612869000000|2021-02-09 11:10:00|111381.1|111281.1|111380|111280|111385|111285|111380|111280|5
1612869300000|2021-02-09 11:15:00|111392.7|111292.7|111439|111339|111441|111341|111380|111280|13
1612869600000|2021-02-09 11:20:00|111420|111320|111407.3|111307.3|111444|111344|111375.3|111275.3|43
1612869900000|2021-02-09 11:25:00|111407.8|111307.8|111434|111334|111434|111334|111389|111289|15
1612870200000|2021-02-09 11:30:00|111423.5|111323.5|111415|111315|111423.5|111323.5|111415|111315|3
1612870500000|2021-02-09 11:35:00|111385|111285|111380|111280|111385|111285|111380|111280|2
1612870800000|2021-02-09 11:40:00|111389|111289|111389.5|111289.5|111389.5|111289.5|111389|111289|2
1612871400000|2021-02-09 11:50:00|111383.5|111283.5|111374.5|111274.5|111425.1|111283.5|111368|111200|14
1612871700000|2021-02-09 11:55:00|111374|111274|111374|111274|111374|111274|111374|111274|1
1612872000000|2021-02-09 12:00:00|111382.5|111282.5|111382.5|111282.5|111382.5|111282.5|111382.5|111282.5|1
1612872600000|2021-02-09 12:10:00|111432.5|111232.5|111387.5|111287.5|111434|111301.5|111382.5|111232.5|18
1612872900000|2021-02-09 12:15:00|111449|111249|111382|111282|111449|111288.5|111380.8|111249|8
1612873200000|2021-02-09 12:20:00|111392|111292|111383.8|111283.8|111434.5|111296.5|111354.5|111234.5|26
1612873500000|2021-02-09 12:25:00|111379.8|111279.8|111421|111221|111427|111279.8|111364|111221|20
1612873800000|2021-02-09 12:30:00|111370.5|111270.5|111413|111213|111417.4|111270.5|111370.5|111205.5|9
1612874100000|2021-02-09 12:35:00|111422.5|111222.5|111373.5|111273.5|111422.5|111273.5|111364.5|111220.5|7
1612874400000|2021-02-09 12:40:00|111379|111279|111395|111195|111395.5|111279|111334|111193|16
1612874700000|2021-02-09 12:45:00|111395.5|111195.5|111375.8|111275.8|111432.8|111284.3|111375.8|111195.5|21
1612875000000|2021-02-09 12:50:00|111376.8|111276.8|111384.3|111284.3|111384.3|111284.3|111373|111273|4
1612875600000|2021-02-09 13:00:00|111387.3|111287.3|111384.3|111284.3|111389.5|111289.5|111379.5|111279.5|9
1612875900000|2021-02-09 13:05:00|111379.5|111279.5|111383.8|111283.8|111437.3|111289.5|111363.3|111227|14
1612876200000|2021-02-09 13:10:00|111358.3|111258.3|111366.5|111266.5|111366.5|111266.5|111356.5|111256.5|5
1612876500000|2021-02-09 13:15:00|111427|111227|111388.5|111288.5|111448|111300|111359|111227|25
1612876800000|2021-02-09 13:20:00|111441.5|111241.5|111384.3|111284.3|111448|111286.8|111384.3|111241.5|7
1612877100000|2021-02-09 13:25:00|111385.5|111285.5|111404.3|111304.3|111404.3|111304.3|111385.5|111285.5|7
1612877400000|2021-02-09 13:30:00|111405.8|111305.8|111439|111339|111451.5|111351.5|111404.3|111304.3|29
1612877700000|2021-02-09 13:35:00|111428.5|111328.5|111480|111280|111480|111330|111428|111274.3|6
1612878300000|2021-02-09 13:45:00|111487.5|111287.5|111490.5|111290.5|111491.5|111291.5|111487|111287|4
1612878600000|2021-02-09 13:50:00|111425.5|111325.5|111424.3|111324.3|111440.5|111340.5|111419|111319|10
1612878900000|2021-02-09 13:55:00|111419.5|111319.5|111461.4|111261.4|111462|111319.5|111393.3|111261.4|17
1612879200000|2021-02-09 14:00:00|111462|111262|111444|111344|111481.5|111366.2|111443.5|111258.5|15
1612879500000|2021-02-09 14:05:00|111448.5|111348.5|111429|111329|111448.5|111348.5|111429|111329|7
1612879800000|2021-02-09 14:10:00|111425|111325|111471.2|111271.2|111490.5|111344.5|111408|111264|14
1612880100000|2021-02-09 14:15:00|111471|111271|111440|111340|111471|111340|111414.5|111270|11
1612880400000|2021-02-09 14:20:00|111429.5|111329.5|111414|111314|111429.5|111329.5|111414|111314|3
1612880700000|2021-02-09 14:25:00|111419|111319|111425.5|111325.5|111425.5|111325.5|111419|111319|4
1612881000000|2021-02-09 14:30:00|111423|111323|111389.5|111289.5|111423|111323|111389.5|111289.5|21
1612881300000|2021-02-09 14:35:00|111390|111290|111419|111219|111420|111290.5|111384.6|111213|15
1612881600000|2021-02-09 14:40:00|111416.5|111216.5|111435|111235|111435|111235|111416.5|111216.5|8
1612881900000|2021-02-09 14:45:00|111430|111230|111364.5|111264.5|111430|111265|111358.5|111220|7
1612882200000|2021-02-09 14:50:00|111354|111254|111405|111205|111405|111254.5|111323.5|111194|17
1612882500000|2021-02-09 14:55:00|111402|111202|111411|111211|111411|111211|111402|111202|4
1612882800000|2021-02-09 15:00:00|111410.5|111210.5|111410|111210|111410.5|111210.5|111410|111210|2
1612883100000|2021-02-09 15:05:00|111410.5|111210.5|111335|111235|111410.5|111255|111335|111210|6
1612883400000|2021-02-09 15:10:00|111331.5|111231.5|111310|111210|111355|111235|111302.5|111147|24
1612883700000|2021-02-09 15:15:00|111315|111215|111314.3|111214.3|111315|111215|111314.3|111214.3|2
1612884000000|2021-02-09 15:20:00|111315|111215|111295.5|111195.5|111315|111215|111295.5|111195.5|5
1612884300000|2021-02-09 15:25:00|111265|111165|111255|111155|111270|111170|111255|111155|10
1612884600000|2021-02-09 15:30:00|111254.9|111154.9|111305|111105|111330|111165|111190.3|111083|104
1612884900000|2021-02-09 15:35:00|111310.5|111110.5|111245|111145|111338|111178|111236|111095|53
1612885200000|2021-02-09 15:40:00|111246.5|111146.5|111240|111140|111250.1|111150.1|111235|111135|26
1612885500000|2021-02-09 15:45:00|111235|111135|111206|111106|111235|111135|111205|111105|23
1612885800000|2021-02-09 15:50:00|111205|111105|111235.6|111035.6|111235.6|111109.3|111136|111016.5|68
1612886100000|2021-02-09 15:55:00|111237.8|111037.8|111270|111070|111270|111070|111237.8|111037.8|21
1612886400000|2021-02-09 16:00:00|111240|111040|111225|111125|111270|111136|111186.5|111040|28
1612886700000|2021-02-09 16:05:00|111232|111132|111233|111133|111243.5|111143.5|111225.5|111125.5|15
1612887000000|2021-02-09 16:10:00|111230.5|111130.5|111260|111160|111265|111165|111228.5|111128.5|16
1612887300000|2021-02-09 16:15:00|111294.5|111094.5|111268.5|111168.5|111295|111168.5|111253.5|111094.5|6
1612887600000|2021-02-09 16:20:00|111269|111169|111305|111105|111352|111194|111269|111105|10
1612887900000|2021-02-09 16:25:00|111307.5|111107.5|111320|111120|111320|111120|111307.5|111107.5|2
1612888200000|2021-02-09 16:30:00|111309|111109|111300|111100|111309|111160|111255|111100|4
1612888500000|2021-02-09 16:35:00|111290|111090|111255|111055|111290|111090|111255|111055|12
1612888800000|2021-02-09 16:40:00|111256.5|111056.5|111255|111055|111275.2|111075.2|111255|111055|6
1612889100000|2021-02-09 16:45:00|111259|111059|111245|111045|111259|111059|111237|111037|10
1612889400000|2021-02-09 16:50:00|111150|111050|111160|111060|111222.5|111060|111146.2|111005|29
1612889700000|2021-02-09 16:55:00|111155|111055|111173.5|111073.5|111222.5|111077.8|111147.5|111020|47
1612890000000|2021-02-09 17:00:00|111173|111073|111173|111073|111173.5|111073.5|111172|111072|6
1612890300000|2021-02-09 17:05:00|111240.3|111040.3|111172|111072|111247.5|111072|111169.5|111016|9
1612890600000|2021-02-09 17:10:00|111173|111073|111168|111068|111173|111073|111168|111068|2
1612891200000|2021-02-09 17:20:00|111152|111052|111150.5|111050.5|111153|111053|111148.5|111048.5|11
1612891500000|2021-02-09 17:25:00|111148|111048|111237|111037|111237|111074.5|111148|111031|16
1612891800000|2021-02-09 17:30:00|111236.4|111036.4|111235|111035|111253|111053|111228.5|111028.5|23
1612892100000|2021-02-09 17:35:00|111245.3|111045.3|111224.5|111024.5|111248|111048|111224|111024|7
1612892400000|2021-02-09 17:40:00|111177.5|111077.5|111187.5|111087.5|111258.5|111111.5|111177.5|111041|16
1612892700000|2021-02-09 17:45:00|111189|111089|111187|111087|111190.7|111090.7|111177.4|111077.4|16
1612893000000|2021-02-09 17:50:00|111189|111089|111175|111075|111191.3|111091.3|111168.9|111068.9|12
1612893600000|2021-02-09 18:00:00|111199|111099|111201.4|111101.4|111203|111103|111199|111099|16
1612893900000|2021-02-09 18:05:00|111202|111102|111203|111103|111203|111103|111202|111102|2
1612894200000|2021-02-09 18:10:00|111208|111108|111208|111108|111208|111108|111208|111108|1
1612894500000|2021-02-09 18:15:00|111213.9|111113.9|111240.5|111140.5|111242.8|111142.8|111213.9|111113.9|19
1612894800000|2021-02-09 18:20:00|111240|111140|111240|111140|111240|111140|111240|111140|1
1612895100000|2021-02-09 18:25:00|111244.5|111144.5|111251.5|111051.5|111264.9|111144.5|111208.9|111043.5|26
1612895700000|2021-02-09 18:35:00|111253|111053|111261|111061|111261|111061|111253|111053|5
1612896300000|2021-02-09 18:45:00|111262.5|111062.5|111261|111061|111262.5|111062.5|111261|111061|2
1612896600000|2021-02-09 18:50:00|111204.5|111104.5|111222.9|111122.9|111224.4|111124.4|111200|111100|26
1612896900000|2021-02-09 18:55:00|111222.4|111122.4|111218.5|111118.5|111226|111126|111202.5|111102.5|33
1612897200000|2021-02-09 19:00:00|111215|111115|111195.9|111095.9|111215|111115|111185.4|111085.4|20
1612897500000|2021-02-09 19:05:00|111195|111095|111255|111055|111255|111125|111189.4|111050.9|24
1612897800000|2021-02-09 19:10:00|111255.5|111055.5|111205|111105|111256.5|111105.5|111205|111055.5|6
1612898100000|2021-02-09 19:15:00|111208|111108|111205|111105|111228|111128|111205|111105|27
1612898400000|2021-02-09 19:20:00|111197|111097|111211.4|111111.4|111211.4|111111.4|111185|111085|18
1612898700000|2021-02-09 19:25:00|111206.5|111106.5|111250|111050|111250.9|111106.5|111191.4|111050|5
1612899000000|2021-02-09 19:30:00|111195.9|111095.9|111195.9|111095.9|111200|111100|111195|111095|5
1612899300000|2021-02-09 19:35:00|111247.4|111047.4|111230|111030|111247.4|111047.4|111215|111015|7
1612899600000|2021-02-09 19:40:00|111227.1|111027.1|111215|111015|111230|111030|111215|111015|5
1612899900000|2021-02-09 19:45:00|111222.6|111022.6|111225|111025|111225|111025|111220.6|111020.6|3
1612900200000|2021-02-09 19:50:00|111208|111008|111171.4|110971.4|111210|111047.9|111101.4|110967|45
1612900500000|2021-02-09 19:55:00|111170.9|110970.9|111170|110970|111175|111007.5|111106.5|110965.5|11
1612900800000|2021-02-09 20:00:00|111165|110965|111115|111015|111165|111015|111115|110965|2
1612901400000|2021-02-09 20:10:00|111110|111010|111110|111010|111110|111010|111110|111010|1
1612901700000|2021-02-09 20:15:00|111115|111015|111120|111020|111125|111025|111115|111015|6
1612902000000|2021-02-09 20:20:00|111125|111025|111135|111035|111135|111035|111125|111025|8
1612902300000|2021-02-09 20:25:00|111135.5|111035.5|111155|111055|111155|111055|111130|111030|14
1612902600000|2021-02-09 20:30:00|111150|111050|111150.5|111050.5|111188|111050.5|111145|110985|12
1612902900000|2021-02-09 20:35:00|111166.5|111066.5|111206.1|111006.1|111208.6|111066.5|111146.6|110981.6|28
1612903200000|2021-02-09 20:40:00|111207|111007|111181.5|111081.5|111207|111081.5|111158|111006.7|16
1612903500000|2021-02-09 20:45:00|111181|111081|111242.5|111042.5|111242.5|111082|111166|111038|13
1612903800000|2021-02-09 20:50:00|111247|111047|111187|111087|111247|111092|111187|111047|6
1612904100000|2021-02-09 20:55:00|111191.5|111091.5|111191.5|111091.5|111191.5|111091.5|111191.5|111091.5|1
1612918800000|2021-02-10 01:00:00|111324.5|111224.5|111304.5|111204.5|111329|111229|111304.5|111204.5|20
1612919100000|2021-02-10 01:05:00|111309|111209|111332.5|111232.5|111333|111233|111294.5|111194.5|42
1612919400000|2021-02-10 01:10:00|111337|111237|111384|111284|111399|111299|111337|111237|108
1612919700000|2021-02-10 01:15:00|111383.5|111283.5|111339|111239|111383.5|111283.5|111324|111224|95
1612920000000|2021-02-10 01:20:00|111344|111244|111380|111280|111405|111305|111344|111244|106
1612920300000|2021-02-10 01:25:00|111384.3|111284.3|111373|111273|111400|111300|111373|111273|55
1612920600000|2021-02-10 01:30:00|111368.5|111268.5|111360|111260|111430|111330|111344.8|111244.8|126
1612920900000|2021-02-10 01:35:00|111354.3|111254.3|111336.8|111236.8|111379|111279|111323.7|111223.7|114
1612921200000|2021-02-10 01:40:00|111333.3|111233.3|111317.3|111217.3|111336.8|111236.8|111287.3|111187.3|99
1612921500000|2021-02-10 01:45:00|111307.3|111207.3|111292.9|111192.9|111313.2|111213.2|111267.8|111167.8|132
1612921800000|2021-02-10 01:50:00|111292.5|111192.5|111247.3|111147.3|111292.5|111192.5|111224.7|111124.7|118
1612922100000|2021-02-10 01:55:00|111246.8|111146.8|111260|111160|111260|111160|111208.8|111108.8|110
1612922400000|2021-02-10 02:00:00|111255.1|111155.1|111215.1|111115.1|111260|111160|111215.1|111115.1|87
1612922700000|2021-02-10 02:05:00|111211.3|111111.3|111210|111110|111227.7|111127.7|111180|111080|151
1612923000000|2021-02-10 02:10:00|111205.5|111105.5|111240|111140|111241.5|111141.5|111205|111105|97
1612923300000|2021-02-10 02:15:00|111240.5|111140.5|111230|111130|111250|111150|111225.1|111125.1|68
1612923600000|2021-02-10 02:20:00|111233.8|111133.8|111230|111130|111247.7|111147.7|111220|111120|57
1612923900000|2021-02-10 02:25:00|111225|111125|111205|111105|111225|111125|111195|111095|54
1612924200000|2021-02-10 02:30:00|111204|111104|111158|111058|111205|111105|111152.4|111052.4|72
1612924500000|2021-02-10 02:35:00|111153.8|111053.8|111067.4|110967.4|111153.8|111053.8|111061.2|110961.2|155
1612924800000|2021-02-10 02:40:00|111064.4|110964.4|111073.4|110973.4|111084.3|110984.3|111051.4|110951.4|67
1612925100000|2021-02-10 02:45:00|111075.2|110975.2|111080|110980|111085|110985|111055.6|110955.6|68
1612925400000|2021-02-10 02:50:00|111075.1|110975.1|111080|110980|111109.3|111009.3|111075|110975|70
1612925700000|2021-02-10 02:55:00|111081.3|110981.3|111030|110930|111090|110990|111010.8|110910.8|84
1612926000000|2021-02-10 03:00:00|111024.5|110924.5|110950|110850|111028.5|110928.5|110929.3|110829.3|92
1612926300000|2021-02-10 03:05:00|110949.5|110849.5|110857.2|110757.2|110974.8|110874.8|110848.8|110748.8|166
1612926600000|2021-02-10 03:10:00|110857.7|110757.7|110930|110830|110944|110844|110845.3|110745.3|167
1612926900000|2021-02-10 03:15:00|110928|110828|110910|110810|110935.5|110835.5|110880|110780|61
1612927200000|2021-02-10 03:20:00|110917.3|110817.3|110877.5|110777.5|110970|110870|110877.5|110777.5|68
1612927500000|2021-02-10 03:25:00|110882.5|110782.5|110868|110768|110903.6|110803.6|110862.5|110762.5|110
1612927800000|2021-02-10 03:30:00|110867.5|110767.5|110890|110790|110904.6|110804.6|110865|110765|68
1612928100000|2021-02-10 03:35:00|110889.5|110789.5|110910|110810|110915|110815|110874.5|110774.5|60
1612928400000|2021-02-10 03:40:00|110905|110805|110955.5|110855.5|110955.5|110855.5|110885|110785|66
1612928700000|2021-02-10 03:45:00|110960|110860|110940|110840|110960|110860|110940|110840|26
1612929000000|2021-02-10 03:50:00|110943.8|110843.8|110960|110860|110965|110865|110940|110840|33
1612929300000|2021-02-10 03:55:00|110970|110870|110965|110865|110999.8|110899.8|110954.3|110854.3|72
1612929600000|2021-02-10 04:00:00|110960.8|110860.8|110945|110845|110965|110865|110935.1|110835.1|58
1612929900000|2021-02-10 04:05:00|110946.5|110846.5|110965|110865|110999.5|110899.5|110946.5|110846.5|64
1612930200000|2021-02-10 04:10:00|110969.8|110869.8|110995.3|110895.3|111000.3|110900.3|110960|110860|58
1612930500000|2021-02-10 04:15:00|110995|110895|110945.3|110845.3|111000.3|110900.3|110945.1|110845.1|60
1612930800000|2021-02-10 04:20:00|110946.3|110846.3|110940|110840|110950|110850|110935|110835|29
1612931100000|2021-02-10 04:25:00|110937|110837|110954.7|110854.7|110954.7|110854.7|110933.9|110833.9|8
1612931400000|2021-02-10 04:30:00|110955|110855|110910|110810|110955|110855|110910|110810|37
1612931700000|2021-02-10 04:35:00|110913.8|110813.8|110940|110840|110950|110850|110913.8|110813.8|22
1612932000000|2021-02-10 04:40:00|110931.8|110831.8|110950|110850|110955|110855|110925.3|110825.3|24
1612932300000|2021-02-10 04:45:00|110943.3|110843.3|110910|110810|110943.3|110843.3|110905.1|110805.1|52
1612932600000|2021-02-10 04:50:00|110905.1|110805.1|110850|110750|110905.1|110805.1|110830|110730|95
1612932900000|2021-02-10 04:55:00|110855|110755|110840|110740|110869.8|110769.8|110820|110720|75
1612933200000|2021-02-10 05:00:00|110844|110744|110795|110695|110845|110745|110790|110690|120
1612933500000|2021-02-10 05:05:00|110805|110705|110855|110755|110890|110790|110805|110705|120
1612933800000|2021-02-10 05:10:00|110850|110750|110800|110700|110860|110760|110790|110690|77
1612934100000|2021-02-10 05:15:00|110805|110705|110794.5|110694.5|110825.8|110725.8|110775|110675|70
1612934400000|2021-02-10 05:20:00|110790|110690|110800|110700|110810|110710|110765.1|110665.1|111
1612934700000|2021-02-10 05:25:00|110804.3|110704.3|110808.3|110708.3|110830|110730|110798.3|110698.3|90
1612935000000|2021-02-10 05:30:00|110809|110709|110818.3|110718.3|110842.5|110742.5|110793.9|110693.9|132
1612935300000|2021-02-10 05:35:00|110823.7|110723.7|110790.3|110690.3|110828.3|110728.3|110784.4|110684.4|125
1612935600000|2021-02-10 05:40:00|110791.3|110691.3|110850|110750|110874.7|110774.7|110790|110690|82
1612935900000|2021-02-10 05:45:00|110855|110755|110870|110770|110880|110780|110835.1|110735.1|55
1612936200000|2021-02-10 05:50:00|110868.8|110768.8|110890|110790|110890|110790|110865|110765|65
1612936500000|2021-02-10 05:55:00|110880.8|110780.8|110840|110740|110895.1|110795.1|110840|110740|79
1612936800000|2021-02-10 06:00:00|110845.1|110745.1|110774.6|110674.6|110845.1|110745.1|110764.6|110664.6|98
1612937100000|2021-02-10 06:05:00|110774.9|110674.9|110770|110670|110790.2|110690.2|110764.9|110664.9|61
1612937400000|2021-02-10 06:10:00|110779|110679|110795|110695|110795|110695|110770|110670|32
1612937700000|2021-02-10 06:15:00|110794.3|110694.3|110830|110730|110845.1|110745.1|110789.8|110689.8|43
1612938000000|2021-02-10 06:20:00|110815.3|110715.3|110815|110715|110870.3|110728.8|110795|110667.8|63
1612938300000|2021-02-10 06:25:00|110809.7|110709.7|110754.5|110654.5|110810|110710|110748|110648|93
1612938600000|2021-02-10 06:30:00|110750.8|110650.8|110790|110690|110796|110696|110750|110650|102
1612938900000|2021-02-10 06:35:00|110792.8|110692.8|110770|110670|110795|110695|110765|110665|16
1612939200000|2021-02-10 06:40:00|110765.1|110665.1|110760|110660|110774.1|110674.1|110755.3|110655.3|22
1612939500000|2021-02-10 06:45:00|110765.5|110665.5|110815|110715|110875|110720|110765.5|110636.5|28
1612939800000|2021-02-10 06:50:00|110811.3|110711.3|110790|110690|110856.5|110711.3|110790|110652.5|37
1612940100000|2021-02-10 06:55:00|110781.3|110681.3|110760|110660|110785.5|110685.5|110759|110659|12
1612940400000|2021-02-10 07:00:00|110758|110658|110749|110649|110758.5|110658.5|110740|110640|30
1612940700000|2021-02-10 07:05:00|110750|110650|110713|110613|110756.8|110656.8|110710|110610|37
1612941000000|2021-02-10 07:10:00|110712.3|110612.3|110652.5|110552.5|110712.3|110612.3|110636.5|110536.5|74
1612941300000|2021-02-10 07:15:00|110653.5|110553.5|110632|110532|110668|110568|110632|110532|40
1612941600000|2021-02-10 07:20:00|110642.6|110542.6|110566.2|110466.2|110651.5|110551.5|110556.3|110404.5|83
1612941900000|2021-02-10 07:25:00|110566.7|110466.7|110565|110465|110583.8|110475.5|110502.4|110338|94
1612942200000|2021-02-10 07:30:00|110565.5|110465.5|110540|110440|110586|110466.5|110484.5|110359.5|77
1612942500000|2021-02-10 07:35:00|110526.8|110426.8|110596|110496|110607|110507|110525|110425|51
1612942800000|2021-02-10 07:40:00|110611.5|110511.5|110665|110465|110685|110525.3|110580|110457.1|68
1612943100000|2021-02-10 07:45:00|110671.3|110471.3|110590|110490|110673.5|110525|110570|110437.8|40
1612943400000|2021-02-10 07:50:00|110580|110480|110590|110490|110595.4|110495.4|110570|110470|20
1612943700000|2021-02-10 07:55:00|110583.8|110483.8|110606.6|110406.6|110606.6|110483.8|110558.8|110406.6|10
1612944000000|2021-02-10 08:00:00|110610|110410|110620|110420|110620|110485|110550|110405.6|28
1612944300000|2021-02-10 08:05:00|110573.8|110473.8|110680|110480|110680|110545.1|110573.8|110430|80
1612944600000|2021-02-10 08:10:00|110642.5|110542.5|110691|110491|110723|110600|110640.3|110491|66
1612944900000|2021-02-10 08:15:00|110693|110493|110650|110450|110700|110550.9|110615.3|110450|21
1612945200000|2021-02-10 08:20:00|110651.8|110451.8|110585.8|110485.8|110651.8|110522.3|110585|110421.1|34
1612945500000|2021-02-10 08:25:00|110626.7|110426.7|110610|110410|110630.8|110495.4|110571.6|110408.1|38
1612945800000|2021-02-10 08:30:00|110612.5|110412.5|110609.5|110409.5|110630|110475.5|110530|110400|37
1612946100000|2021-02-10 08:35:00|110609|110409|110535|110435|110609|110436.3|110530|110390|13
1612946400000|2021-02-10 08:40:00|110535.8|110435.8|110540|110440|110545|110445|110527.2|110427.2|15
1612946700000|2021-02-10 08:45:00|110544.6|110444.6|110540|110440|110544.6|110444.6|110534.9|110434.9|3
1612947000000|2021-02-10 08:50:00|110524.1|110424.1|110478.6|110378.6|110578.2|110432.4|110478.6|110349.6|55
1612947300000|2021-02-10 08:55:00|110476.8|110376.8|110461|110361|110482|110382|110455|110355|31
1612947600000|2021-02-10 09:00:00|110466|110366|110580|110380|110585|110425|110452|110352|41
1612947900000|2021-02-10 09:05:00|110587.7|110387.7|110550|110450|110639.5|110470|110533.2|110380|35
1612948200000|2021-02-10 09:10:00|110552.5|110452.5|110575.2|110475.2|110579.5|110479.5|110552.5|110452.5|23
1612948500000|2021-02-10 09:15:00|110580.3|110480.3|110580.8|110480.8|110581.3|110481.3|110557.5|110457.5|13
1612948800000|2021-02-10 09:20:00|110584.3|110484.3|110606.8|110506.8|110662|110514.3|110584.3|110458|17
1612949100000|2021-02-10 09:25:00|110614.5|110514.5|110642.3|110542.3|110644.5|110544.5|110614.5|110514.5|19
1612949400000|2021-02-10 09:30:00|110632.3|110532.3|110636.8|110536.8|110636.8|110536.8|110626.8|110526.8|6
1612949700000|2021-02-10 09:35:00|110645.8|110545.8|110694|110594|110728.1|110594|110645.8|110521.5|36
1612950000000|2021-02-10 09:40:00|110700.6|110600.6|110732.3|110632.3|110777|110646|110694.5|110574|53
1612950300000|2021-02-10 09:45:00|110722.3|110622.3|110691.8|110591.8|110746.5|110626.3|110668.5|110541.2|42
1612950600000|2021-02-10 09:50:00|110684|110584|110792|110592|110793|110632.3|110674.5|110574.5|34
1612950900000|2021-02-10 09:55:00|110793.5|110593.5|110753|110653|110796.5|110653|110744.5|110587|11
1612951200000|2021-02-10 10:00:00|110749|110649|110765.5|110565.5|110769.8|110649|110728.5|110565.5|18
1612951500000|2021-02-10 10:05:00|110766|110566|110761.2|110561.2|110769.8|110569.8|110760|110560|11
1612951800000|2021-02-10 10:10:00|110695.2|110595.2|110761.3|110561.3|110761.3|110596.2|110675.2|110475.2|15
1612952100000|2021-02-10 10:15:00|110766.2|110566.2|110768.6|110568.6|110821.3|110667.5|110741.5|110563.8|19
1612952400000|2021-02-10 10:20:00|110763.9|110563.9|110681.3|110581.3|110766.8|110626.3|110681.3|110548|15
1612952700000|2021-02-10 10:25:00|110686.8|110586.8|110681.3|110581.3|110748.5|110590.3|110676.8|110541.3|18
1612953000000|2021-02-10 10:30:00|110671.2|110571.2|110663.8|110463.8|110704.4|110571.5|110637.5|110463.8|27
1612953300000|2021-02-10 10:35:00|110662.8|110462.8|110655.5|110555.5|110686.8|110558|110643.5|110461.8|15
1612953600000|2021-02-10 10:40:00|110658|110558|110727.5|110527.5|110729.5|110558|110658|110516.3|10
1612953900000|2021-02-10 10:45:00|110721|110521|110651.8|110551.8|110721|110554|110651.2|110521|5
1612954200000|2021-02-10 10:50:00|110660.3|110560.3|110664.3|110564.3|110664.3|110564.3|110660.3|110560.3|5
1612954500000|2021-02-10 10:55:00|110656|110556|110654.8|110454.8|110673.3|110556|110620.8|110453|25
1612954800000|2021-02-10 11:00:00|110655|110455|110655|110455|110655|110455|110655|110455|1
1612955400000|2021-02-10 11:10:00|110677.7|110477.7|110665.2|110465.2|110677.7|110477.7|110665.2|110465.2|2
1612955700000|2021-02-10 11:15:00|110661.7|110461.7|110660.7|110460.7|110674.2|110474.2|110654.7|110454.7|6
1612956000000|2021-02-10 11:20:00|110655.2|110455.2|110655.2|110455.2|110655.2|110455.2|110655.2|110455.2|1
1612956300000|2021-02-10 11:25:00|110653.3|110453.3|110660|110460|110660|110460|110653.3|110453.3|2
1612957200000|2021-02-10 11:40:00|110650|110450|110640|110440|110665.1|110509.3|110607.8|110440|13
1612957500000|2021-02-10 11:45:00|110641.5|110441.5|110625|110525|110641.5|110525|110611.3|110441.5|5
1612957800000|2021-02-10 11:50:00|110630|110530|110630|110530|110630|110530|110630|110530|1
1612958400000|2021-02-10 12:00:00|110647.3|110547.3|110655|110455|110678.8|110547.3|110647.3|110455|21
1612958700000|2021-02-10 12:05:00|110655.5|110455.5|110753.5|110553.5|110760.3|110573.5|110648.8|110455.5|42
1612959000000|2021-02-10 12:10:00|110760.8|110560.8|110725.1|110525.1|110765.1|110630|110687.3|110500|22
1612959300000|2021-02-10 12:15:00|110710.3|110510.3|110710.3|110510.3|110710.3|110510.3|110710.3|110510.3|1
1612959600000|2021-02-10 12:20:00|110695.3|110495.3|110703.8|110503.8|110703.8|110521.3|110610|110430|28
1612959900000|2021-02-10 12:25:00|110701.3|110501.3|110670.1|110470.1|110709.3|110520|110620|110470.1|13
1612960200000|2021-02-10 12:30:00|110638.3|110538.3|110638.3|110538.3|110681.5|110540.5|110637.3|110478|10
1612960500000|2021-02-10 12:35:00|110638.8|110538.8|110630|110530|110638.8|110538.8|110627.8|110527.8|7
1612960800000|2021-02-10 12:40:00|110633.6|110533.6|110715|110515|110723.1|110572.6|110633.6|110493.3|14
1612961400000|2021-02-10 12:50:00|110728.5|110528.5|110722.6|110522.6|110730|110530|110722.6|110522.6|5
1612961700000|2021-02-10 12:55:00|110721.6|110521.6|110716.6|110516.6|110721.6|110521.6|110716.6|110516.6|2
1612962000000|2021-02-10 13:00:00|110709.1|110509.1|110702.1|110502.1|110709.1|110509.1|110702.1|110502.1|2
1612962300000|2021-02-10 13:05:00|110698.8|110498.8|110685|110485|110698.8|110498.8|110682.6|110482.6|7
1612962600000|2021-02-10 13:10:00|110690|110490|110657.1|110457.1|110690|110490|110655.6|110455.6|6
1612962900000|2021-02-10 13:15:00|110668.1|110468.1|110712.5|110512.5|110712.5|110528.3|110615|110468.1|13
1612963200000|2021-02-10 13:20:00|110705.7|110505.7|110703|110503|110705.7|110505.7|110700.5|110500.5|4
1612963500000|2021-02-10 13:25:00|110726.2|110526.2|110705|110505|110726.2|110526.2|110696.6|110496.6|8
1612963800000|2021-02-10 13:30:00|110702.8|110502.8|110529.3|110429.3|110702.8|110511.8|110524|110358.3|77
1612964100000|2021-02-10 13:35:00|110529.5|110429.5|110621.8|110421.8|110639.5|110440|110529.5|110390|41
1612964400000|2021-02-10 13:40:00|110620.8|110420.8|110605|110405|110620.8|110475|110538.8|110405|31
1612964700000|2021-02-10 13:45:00|110567.3|110467.3|110569.1|110469.1|110572.3|110472.3|110554|110454|17
1612965000000|2021-02-10 13:50:00|110575.6|110475.6|110625|110425|110630.1|110484.6|110568.8|110425|25
1612965300000|2021-02-10 13:55:00|110626.8|110426.8|110660|110460|110665.5|110503.2|110590|110426.8|26
1612965600000|2021-02-10 14:00:00|110664|110464|110670|110470|110670|110470|110664|110464|5
1612965900000|2021-02-10 14:05:00|110614.5|110514.5|110635|110435|110670|110514.5|110597.8|110433.7|9
1612966200000|2021-02-10 14:10:00|110580.1|110480.1|110591.5|110491.5|110596.5|110496.5|110566.5|110466.5|46
1612966500000|2021-02-10 14:15:00|110596.5|110496.5|110665|110465|110668.5|110516.5|110596.5|110465|15
1612966800000|2021-02-10 14:20:00|110624.5|110524.5|110620|110520|110684|110535.5|110616.5|110479|27
1612967100000|2021-02-10 14:25:00|110618.5|110518.5|110595.3|110495.3|110670|110524|110595|110470|11
1612967400000|2021-02-10 14:30:00|110595|110495|110670|110470|110670|110495|110580|110450|27
1612967700000|2021-02-10 14:35:00|110625|110525|110670|110470|110681.5|110525|110625|110470|5
1612968000000|2021-02-10 14:40:00|110625|110525|110670|110470|110681.5|110525|110625|110470|7
1612968300000|2021-02-10 14:45:00|110676.5|110476.5|110670|110470|110676.5|110476.5|110670|110470|5
1612968600000|2021-02-10 14:50:00|110602|110502|110646.5|110446.5|110670|110504.3|110589|110438.5|53
1612968900000|2021-02-10 14:55:00|110647.5|110447.5|110601|110501|110648.5|110501.5|110600.5|110445|7
1612969200000|2021-02-10 15:00:00|110595|110495|110645|110445|110660|110501|110595|110445|13
1612969500000|2021-02-10 15:05:00|110590|110490|110658|110458|110658|110495|110590|110449.5|10
1612969800000|2021-02-10 15:10:00|110660|110460|110640|110440|110660|110460|110635|110435|7
1612970100000|2021-02-10 15:15:00|110641|110441|110590|110490|110641|110490|110590|110433.5|10
1612970400000|2021-02-10 15:20:00|110593.5|110493.5|110710.1|110510.1|110745.1|110547|110588.5|110453|58
1612970700000|2021-02-10 15:25:00|110691|110491|110675|110475|110702.5|110502.5|110675|110475|23
1612971000000|2021-02-10 15:30:00|110672|110472|110639.2|110539.2|110690|110546|110598|110454|40
1612971300000|2021-02-10 15:35:00|110640.7|110540.7|110631.2|110531.2|110646.2|110546.2|110631.2|110531.2|28
1612971600000|2021-02-10 15:40:00|110631.5|110531.5|110695.5|110595.5|110774|110632|110631.5|110531.5|38
1612971900000|2021-02-10 15:45:00|110689|110589|110710|110610|110710|110610|110681.5|110581.5|34
1612972200000|2021-02-10 15:50:00|110715.1|110615.1|110729.8|110529.8|110780|110625.1|110684.5|110524|26
1612972500000|2021-02-10 15:55:00|110735.5|110535.5|110645.1|110545.1|110781.4|110609|110645.1|110506.6|45
1612972800000|2021-02-10 16:00:00|110650|110550|110677.1|110577.1|110707|110577.1|110644|110503.1|37
1612973100000|2021-02-10 16:05:00|110674.6|110574.6|110729|110529|110730.5|110578.3|110664.6|110525|14
1612973400000|2021-02-10 16:10:00|110734.3|110534.3|110611.6|110511.6|110735|110564.1|110611.6|110495.1|34
1612973700000|2021-02-10 16:15:00|110611.7|110511.7|110713.1|110513.1|110720|110520|110611.7|110459.5|38
1612974000000|2021-02-10 16:20:00|110712.6|110512.6|110712.1|110512.1|110712.6|110548.1|110648.1|110492.1|11
1612974300000|2021-02-10 16:25:00|110708.6|110508.6|110715.6|110515.6|110715.6|110515.6|110695.1|110495.1|8
1612974600000|2021-02-10 16:30:00|110674.8|110574.8|110722.1|110522.1|110740|110583.9|110674.8|110522.1|13
1612974900000|2021-02-10 16:35:00|110718.6|110518.6|110658.1|110558.1|110718.6|110561.6|110658.1|110493.6|15
1612975200000|2021-02-10 16:40:00|110703.1|110503.1|110665.6|110565.6|110725.1|110571.1|110648.6|110503.1|39
1612975500000|2021-02-10 16:45:00|110662.1|110562.1|110646.5|110546.5|110662.1|110562.1|110646.5|110546.5|5
1612975800000|2021-02-10 16:50:00|110650.1|110550.1|110651.4|110551.4|110651.4|110551.4|110650.1|110550.1|4
1612976100000|2021-02-10 16:55:00|110650.1|110550.1|110709|110509|110709|110550.1|110627.6|110493|20
1612976400000|2021-02-10 17:00:00|110708.5|110508.5|110717.1|110517.1|110717.1|110517.1|110708.5|110508.5|9
1612976700000|2021-02-10 17:05:00|110702|110502|110705.1|110505.1|110705.1|110505.1|110702|110502|3
1612977000000|2021-02-10 17:10:00|110672|110572|110662.6|110562.6|110735.1|110572|110662.6|110526.6|8
1612977300000|2021-02-10 17:15:00|110664.1|110564.1|110673.1|110573.1|110675.1|110575.1|110662.6|110562.6|8
1612977900000|2021-02-10 17:25:00|110675.6|110575.6|110665.1|110565.1|110675.6|110575.6|110665.1|110565.1|3
1612978200000|2021-02-10 17:30:00|110665.7|110565.7|110660.3|110560.3|110675.3|110575.3|110660.3|110560.3|8
1612978500000|2021-02-10 17:35:00|110642.8|110542.8|110701.3|110501.3|110705|110544.8|110642.8|110501.3|8
1612978800000|2021-02-10 17:40:00|110656.3|110556.3|110717.2|110517.2|110725|110556.3|110656.3|110501.3|12
1612979100000|2021-02-10 17:45:00|110717|110517|110635.3|110535.3|110717|110565.9|110633.3|110516.2|11
1612979400000|2021-02-10 17:50:00|110632.8|110532.8|110625|110525|110632.8|110532.8|110625|110525|5
1612979700000|2021-02-10 17:55:00|110670|110470|110668.5|110468.5|110670|110470|110660|110460|8
1612980000000|2021-02-10 18:00:00|110669.5|110469.5|110710|110510|110710|110510|110669.5|110469.5|16
1612980300000|2021-02-10 18:05:00|110693.5|110493.5|110645|110545|110695|110545|110636.8|110493.5|17
1612980600000|2021-02-10 18:10:00|110620.3|110520.3|110593.4|110493.4|110666.9|110525|110579.5|110408.4|98
1612980900000|2021-02-10 18:15:00|110598.4|110498.4|110586.4|110486.4|110598.4|110498.4|110566.4|110466.4|32
1612981200000|2021-02-10 18:20:00|110581.4|110481.4|110663|110463|110663|110509.8|110581.4|110435|21
1612981800000|2021-02-10 18:30:00|110657.4|110457.4|110650.9|110450.9|110657.4|110511.4|110605|110450.9|6
1612982100000|2021-02-10 18:35:00|110655.4|110455.4|110655|110455|110655.4|110455.4|110655|110455|2
1612982700000|2021-02-10 18:45:00|110660.9|110460.9|110632.8|110532.8|110680|110536.8|110625.6|110460.9|35
1612983000000|2021-02-10 18:50:00|110637.8|110537.8|110620|110520|110690.6|110551.6|110615|110490.6|17
1612983300000|2021-02-10 18:55:00|110615|110515|110615|110515|110615|110515|110615|110515|1
1612983600000|2021-02-10 19:00:00|110660|110460|110660|110460|110665|110465|110655|110455|7
1612984200000|2021-02-10 19:10:00|110665|110465|110665|110465|110665|110465|110665|110465|1
1612984500000|2021-02-10 19:15:00|110661.3|110461.3|110662.3|110462.3|110662.3|110462.3|110655|110455|9
1612984800000|2021-02-10 19:20:00|110667.9|110467.9|110737.3|110537.3|110759|110559|110639.1|110467.9|33
1612985100000|2021-02-10 19:25:00|110735.5|110535.5|110726.8|110526.8|110735.5|110535.5|110725.5|110525.5|5
1612985400000|2021-02-10 19:30:00|110725.8|110525.8|110730|110530|110730|110530|110725|110525|4
1612985700000|2021-02-10 19:35:00|110667.8|110567.8|110672.8|110572.8|110672.8|110572.8|110667.8|110567.8|3
1612986000000|2021-02-10 19:40:00|110680|110580|110680|110580|110680|110580|110680|110580|1
1612986300000|2021-02-10 19:45:00|110745|110545|110740|110540|110745|110545|110740|110540|3
1612987200000|2021-02-10 20:00:00|110730|110530|110730|110530|110731.1|110531.1|110725|110525|5
1612987500000|2021-02-10 20:05:00|110741.4|110541.4|110745|110545|110745|110545|110740.4|110540.4|3
1612987800000|2021-02-10 20:10:00|110762|110562|110765|110565|110785|110585|110762|110562|21
1612988100000|2021-02-10 20:15:00|110750|110550|110745|110545|110750|110550|110745|110545|2
1612988400000|2021-02-10 20:20:00|110736.4|110536.4|110682.1|110582.1|110736.4|110585|110677.6|110530|12
1612988700000|2021-02-10 20:25:00|110680|110580|110701.6|110601.6|110771.6|110601.6|110680|110550|14
1612989000000|2021-02-10 20:30:00|110685|110585|110685|110585|110685|110585|110685|110585|1
1612989300000|2021-02-10 20:35:00|110745|110545|110729.5|110629.5|110815.5|110645|110708.1|110545|15
1612989600000|2021-02-10 20:40:00|110733.5|110633.5|110744|110644|110745|110645|110733.5|110633.5|4
1612989900000|2021-02-10 20:45:00|110754|110654|110785.5|110585.5|110835.5|110659|110753.8|110585.5|20
1612990200000|2021-02-10 20:50:00|110733.5|110633.5|110732.5|110632.5|110747|110647|110732|110632|8
1612990500000|2021-02-10 20:55:00|110809.5|110609.5|110785.8|110585.8|110812|110612|110753.9|110553.9|15
1613005200000|2021-02-11 01:00:00|110833.5|110633.5|110827.5|110627.5|110833.5|110633.5|110827.5|110627.5|3
1613005500000|2021-02-11 01:05:00|110827|110627|110827.5|110627.5|110835.3|110635.3|110827|110627|5
1613006100000|2021-02-11 01:15:00|110830|110630|110817.5|110617.5|110834|110634|110817.5|110617.5|16
1613006400000|2021-02-11 01:20:00|110817.8|110617.8|110830|110630|110831.5|110631.5|110817.8|110617.8|10
1613007000000|2021-02-11 01:30:00|110817.8|110617.8|110799.5|110599.5|110824.3|110669.8|110768.1|110587.5|15
1613007300000|2021-02-11 01:35:00|110794.5|110594.5|110794.5|110594.5|110794.5|110594.5|110794.5|110594.5|1
1613007600000|2021-02-11 01:40:00|110778.1|110578.1|110745|110545|110778.1|110578.1|110741.5|110541.5|8
1613007900000|2021-02-11 01:45:00|110744.5|110544.5|110765.5|110565.5|110765.5|110565.5|110744.5|110544.5|13
1613008200000|2021-02-11 01:50:00|110766|110566|110763.5|110563.5|110767.5|110567.5|110763.5|110563.5|13
1613008500000|2021-02-11 01:55:00|110761|110561|110752.1|110552.1|110761|110561|110751.6|110551.6|9
1613008800000|2021-02-11 02:00:00|110740.3|110540.3|110713.5|110513.5|110740.7|110575.5|110675.5|110512|15
1613009100000|2021-02-11 02:05:00|110719|110519|110731.3|110531.3|110738.5|110538.5|110712.5|110512.5|26
1613009400000|2021-02-11 02:10:00|110731.8|110531.8|110730|110530|110731.8|110531.8|110730|110530|3
1613009700000|2021-02-11 02:15:00|110729.5|110529.5|110729.5|110529.5|110729.5|110529.5|110729.5|110529.5|1
1613010000000|2021-02-11 02:20:00|110728.5|110528.5|110765|110565|110780|110615|110703.1|110528.5|20
1613010300000|2021-02-11 02:25:00|110765.5|110565.5|110765.5|110565.5|110765.5|110565.5|110765.5|110565.5|1
1613011500000|2021-02-11 02:45:00|110760|110560|110742.5|110542.5|110760|110560|110742.5|110542.5|11
1613011800000|2021-02-11 02:50:00|110742|110542|110765|110565|110765|110565|110737|110537|10
1613012100000|2021-02-11 02:55:00|110762.5|110562.5|110760|110560|110762.5|110562.5|110760|110560|4
1613012400000|2021-02-11 03:00:00|110765.5|110565.5|110765.5|110565.5|110765.5|110565.5|110765.5|110565.5|1
1613013600000|2021-02-11 03:20:00|110766.8|110566.8|110746.1|110546.1|110766.8|110566.8|110746|110546|13
1613013900000|2021-02-11 03:25:00|110745.5|110545.5|110745.5|110545.5|110745.5|110545.5|110745.5|110545.5|1
1613014200000|2021-02-11 03:30:00|110742.5|110542.5|110745|110545|110745|110545|110742.5|110542.5|6
1613014500000|2021-02-11 03:35:00|110740.6|110540.6|110741.1|110541.1|110741.1|110541.1|110740.6|110540.6|2
1613014800000|2021-02-11 03:40:00|110735.1|110535.1|110734.1|110534.1|110735.1|110535.1|110734.1|110534.1|2
1613015100000|2021-02-11 03:45:00|110748.8|110548.8|110735|110635|110756.3|110635|110722|110547.3|12
1613015400000|2021-02-11 03:50:00|110780.5|110580.5|110779|110579|110780.5|110580.5|110779|110579|8
1613015700000|2021-02-11 03:55:00|110723|110623|110740|110540|110770.8|110623|110702.3|110540|27
1613016000000|2021-02-11 04:00:00|110737|110537|110734.1|110534.1|110737|110537|110730.6|110530.6|9
1613016300000|2021-02-11 04:05:00|110733.6|110533.6|110724.1|110524.1|110733.6|110533.6|110724.1|110524.1|6
1613016600000|2021-02-11 04:10:00|110723.6|110523.6|110672|110472|110723.6|110554.5|110646|110468|16
1613016900000|2021-02-11 04:15:00|110681|110481|110685.5|110485.5|110685.5|110534|110618|110481|12
1613017200000|2021-02-11 04:20:00|110686|110486|110687.5|110487.5|110687.5|110487.5|110686|110486|4
1613017800000|2021-02-11 04:30:00|110686|110486|110685|110485|110686|110486|110685|110485|3
1613018400000|2021-02-11 04:40:00|110673.5|110473.5|110623.5|110523.5|110673.5|110523.5|110623.5|110473.5|2
1613018700000|2021-02-11 04:45:00|110628.5|110528.5|110618.5|110518.5|110634|110534|110618.5|110518.5|14
1613019000000|2021-02-11 04:50:00|110619|110519|110632.5|110432.5|110633|110519|110606.5|110429.3|12
1613019300000|2021-02-11 04:55:00|110632|110432|110635|110435|110635.5|110435.5|110631.5|110431.5|12
1613019600000|2021-02-11 05:00:00|110624.7|110524.7|110635.1|110435.1|110639.3|110524.7|110600.5|110434.8|18
1613019900000|2021-02-11 05:05:00|110633.6|110433.6|110627|110427|110633.6|110433.6|110627|110427|4
1613020200000|2021-02-11 05:10:00|110626.5|110426.5|110619.8|110419.8|110626.5|110426.5|110617.3|110417.3|9
1613020500000|2021-02-11 05:15:00|110620|110420|110619.8|110419.8|110621.8|110421.8|110619.8|110419.8|5
1613021400000|2021-02-11 05:30:00|110619.3|110419.3|110560|110360|110619.3|110457.5|110538.6|110338.6|30
1613021700000|2021-02-11 05:35:00|110505|110405|110514|110414|110551.5|110414|110504|110333.5|11
1613022000000|2021-02-11 05:40:00|110513.5|110413.5|110546.5|110346.5|110548.5|110413.5|110502.5|110333|17
1613022300000|2021-02-11 05:45:00|110546|110346|110598|110398|110598|110424|110508.5|110346|18
1613022600000|2021-02-11 05:50:00|110598.5|110398.5|110573.6|110373.6|110602|110402|110573.6|110373.6|19
1613022900000|2021-02-11 05:55:00|110568|110368|110568.5|110368.5|110568.5|110368.5|110568|110368|2
1613023200000|2021-02-11 06:00:00|110562.5|110362.5|110568|110368|110568.5|110368.5|110562.5|110362.5|13
1613023500000|2021-02-11 06:05:00|110568.5|110368.5|110496.5|110396.5|110568.5|110404|110483|110361.8|14
1613023800000|2021-02-11 06:10:00|110483|110383|110509.5|110409.5|110559.5|110423.5|110473|110313.5|17
1613024100000|2021-02-11 06:15:00|110552.6|110352.6|110457|110357|110552.6|110376.5|110456.5|110320|16
1613024400000|2021-02-11 06:20:00|110464|110364|110464|110364|110464|110364|110464|110364|1
1613024700000|2021-02-11 06:25:00|110463.7|110363.7|110463.7|110363.7|110463.7|110363.7|110463.7|110363.7|1
1613025000000|2021-02-11 06:30:00|110464|110364|110459|110359|110464|110364|110458.5|110358.5|5
1613025300000|2021-02-11 06:35:00|110458|110358|110454|110354|110459|110359|110454|110354|4
1613025600000|2021-02-11 06:40:00|110453|110353|110523.5|110323.5|110533|110382.5|110453|110323.5|24
1613026200000|2021-02-11 06:50:00|110533|110333|110459|110359|110533|110373.5|110459|110310.1|13
1613026500000|2021-02-11 06:55:00|110458|110358|110474|110374|110478.5|110378.5|110458|110358|8
1613026800000|2021-02-11 07:00:00|110463.5|110363.5|110528|110328|110530|110374|110463.5|110328|12
1613027100000|2021-02-11 07:05:00|110523.5|110323.5|110459|110359|110528|110364|110453.5|110318|15
1613027400000|2021-02-11 07:10:00|110458.7|110358.7|110459|110359|110459|110359|110458.7|110358.7|2
1613027700000|2021-02-11 07:15:00|110454.5|110354.5|110459|110359|110459|110359|110454.5|110354.5|3
1613028000000|2021-02-11 07:20:00|110459.5|110359.5|110460|110360|110461|110361|110455.5|110355.5|8
1613028300000|2021-02-11 07:25:00|110459.5|110359.5|110474|110374|110476.5|110376.5|110459|110359|6
1613028600000|2021-02-11 07:30:00|110473.5|110373.5|110459|110359|110503.5|110373.5|110454|110303.5|8
1613028900000|2021-02-11 07:35:00|110497|110297|110497|110297|110497|110297|110497|110297|1
1613029200000|2021-02-11 07:40:00|110488.5|110288.5|110505|110305|110505|110346.1|110446.1|110288.5|4
1613029500000|2021-02-11 07:45:00|110510|110310|110534.4|110334.4|110534.4|110334.4|110486.8|110286.8|12
1613029800000|2021-02-11 07:50:00|110535|110335|110530.5|110330.5|110535|110335|110526|110326|7
1613030100000|2021-02-11 07:55:00|110531.5|110331.5|110498.8|110398.8|110552|110398.8|110487.8|110331.5|12
1613030400000|2021-02-11 08:00:00|110497.8|110397.8|110548|110348|110548|110402|110479.8|110338|18
1613030700000|2021-02-11 08:05:00|110550|110350|110550|110350|110550|110350|110550|110350|1
1613031000000|2021-02-11 08:10:00|110542.3|110342.3|110623|110423|110623|110423|110490|110335|29
1613031300000|2021-02-11 08:15:00|110620|110420|110595|110395|110625|110425|110575|110375|16
1613031600000|2021-02-11 08:20:00|110575|110375|110570|110370|110613.6|110413.6|110568.6|110368.6|13
1613031900000|2021-02-11 08:25:00|110554.1|110354.1|110564|110364|110564|110364|110550|110350|9
1613032200000|2021-02-11 08:30:00|110560|110360|110572|110372|110572|110372|110558.4|110358.4|6
1613032800000|2021-02-11 08:40:00|110565|110365|110580|110380|110580|110380|110565|110365|3
1613033100000|2021-02-11 08:45:00|110571.3|110371.3|110584.3|110384.3|110584.3|110384.3|110571.3|110371.3|4
1613033400000|2021-02-11 08:50:00|110580|110380|110584.8|110384.8|110584.8|110439.3|110530.3|110365|12
1613033700000|2021-02-11 08:55:00|110582.8|110382.8|110580.8|110380.8|110582.8|110382.8|110580.8|110380.8|2
1613034000000|2021-02-11 09:00:00|110583.9|110383.9|110624|110424|110625|110425|110580|110380|18
1613034300000|2021-02-11 09:05:00|110623.5|110423.5|110621.5|110421.5|110623.5|110423.5|110621.5|110421.5|6
1613034600000|2021-02-11 09:10:00|110585|110385|110510|110410|110585|110410|110510|110360|15
1613034900000|2021-02-11 09:15:00|110515|110415|110600.5|110400.5|110600.5|110415|110510|110390.5|18
1613035200000|2021-02-11 09:20:00|110601|110401|110604|110404|110607.5|110407.5|110601|110401|5
1613035500000|2021-02-11 09:25:00|110606|110406|110606.5|110406.5|110607|110407|110606|110406|3
1613035800000|2021-02-11 09:30:00|110526.8|110326.8|110592.8|110392.8|110594.8|110394.8|110526.8|110326.8|15
1613036100000|2021-02-11 09:35:00|110592|110392|110595|110395|110595|110395|110592|110392|6
1613036400000|2021-02-11 09:40:00|110575|110375|110569.8|110369.8|110575|110375|110567.8|110367.8|3
1613036700000|2021-02-11 09:45:00|110570|110370|110565|110365|110570|110370|110565|110365|2
1613038500000|2021-02-11 10:15:00|110560|110360|110560|110360|110560|110360|110560|110360|1
1613038800000|2021-02-11 10:20:00|110548|110348|110525.1|110325.1|110569.5|110381.8|110463.8|110325.1|26
1613039100000|2021-02-11 10:25:00|110525.5|110325.5|110523.6|110323.6|110525.5|110325.5|110523.6|110323.6|3
1613039400000|2021-02-11 10:30:00|110520.1|110320.1|110518.5|110318.5|110520.1|110359|110458.5|110317.7|9
1613039700000|2021-02-11 10:35:00|110518|110318|110514.5|110314.5|110518|110318|110514.5|110314.5|6
1613040000000|2021-02-11 10:40:00|110514.2|110314.2|110494.4|110294.4|110514.2|110355.7|110455.7|110270|23
1613040300000|2021-02-11 10:45:00|110494|110294|110513.8|110313.8|110514.8|110314.8|110494|110294|25
1613040600000|2021-02-11 10:50:00|110512.8|110312.8|110488.7|110288.7|110512.8|110312.8|110484.7|110284.7|12
1613040900000|2021-02-11 10:55:00|110487.7|110287.7|110488.8|110288.8|110493.8|110293.8|110467|110267|20
1613041200000|2021-02-11 11:00:00|110488.3|110288.3|110499.8|110299.8|110499.8|110299.8|110484.5|110284.5|7
1613041500000|2021-02-11 11:05:00|110493.3|110293.3|110509.5|110309.5|110520.1|110355.8|110453.3|110293.3|12
1613041800000|2021-02-11 11:10:00|110507.6|110307.6|110480.4|110280.4|110509.5|110309.5|110480.4|110280.4|9
1613042100000|2021-02-11 11:15:00|110484.5|110284.5|110477.9|110277.9|110484.5|110284.5|110477.9|110277.9|2
1613042400000|2021-02-11 11:20:00|110481.9|110281.9|110486.9|110286.9|110486.9|110286.9|110481.9|110281.9|7
1613042700000|2021-02-11 11:25:00|110484.4|110284.4|110480.5|110280.5|110484.4|110284.4|110473|110273|13
1613043000000|2021-02-11 11:30:00|110468|110268|110479.9|110279.9|110479.9|110279.9|110468|110268|10
1613043300000|2021-02-11 11:35:00|110435.4|110335.4|110502.5|110302.5|110507|110335.4|110435.4|110286.5|21
1613043600000|2021-02-11 11:40:00|110502|110302|110532|110332|110562.5|110362.5|110491.5|110291.5|35
1613043900000|2021-02-11 11:45:00|110528.5|110328.5|110526|110326|110528.5|110328.5|110519|110319|21
1613044200000|2021-02-11 11:50:00|110525.5|110325.5|110526|110326|110526|110326|110525.5|110325.5|2
1613044500000|2021-02-11 11:55:00|110524|110324|110545.6|110345.6|110545.6|110345.6|110488.8|110288.8|20
1613044800000|2021-02-11 12:00:00|110533.3|110333.3|110540.4|110340.4|110569.6|110396.6|110496.6|110321.3|16
1613045100000|2021-02-11 12:05:00|110531.5|110331.5|110516.4|110316.4|110569.4|110369.4|110507.9|110307.9|34
1613045400000|2021-02-11 12:10:00|110516.9|110316.9|110498.4|110298.4|110534|110334|110498.4|110298.4|39
1613045700000|2021-02-11 12:15:00|110492|110292|110476.3|110276.3|110492|110292|110476.3|110276.3|10
1613046000000|2021-02-11 12:20:00|110471.2|110271.2|110443.5|110243.5|110476.3|110276.3|110424.8|110224.8|15
1613046300000|2021-02-11 12:25:00|110443|110243|110448.4|110248.4|110474.6|110274.6|110423.6|110223.6|21
1613046600000|2021-02-11 12:30:00|110446.4|110246.4|110441.9|110241.9|110487.4|110287.4|110441.9|110241.9|10
1613046900000|2021-02-11 12:35:00|110461.3|110261.3|110461.3|110261.3|110461.3|110261.3|110461.3|110261.3|1
1613047200000|2021-02-11 12:40:00|110455.6|110255.6|110436.3|110236.3|110461.3|110261.3|110418.9|110218.9|20
1613047500000|2021-02-11 12:45:00|110438.4|110238.4|110441.9|110241.9|110441.9|110241.9|110438.4|110238.4|3
1613047800000|2021-02-11 12:50:00|110442.9|110242.9|110460.5|110260.5|110460.5|110260.5|110441.9|110241.9|10
1613048100000|2021-02-11 12:55:00|110461|110261|110439.4|110239.4|110476.3|110276.3|110436.4|110236.4|16
1613048400000|2021-02-11 13:00:00|110439.3|110239.3|110427.9|110227.9|110439.3|110276.9|110364.9|110213.4|25
1613048700000|2021-02-11 13:05:00|110366.9|110266.9|110429.4|110229.4|110431.4|110266.9|110351.6|110225.5|22
1613049000000|2021-02-11 13:10:00|110430|110230|110416.3|110216.3|110433.4|110233.4|110416.3|110216.3|7
1613049300000|2021-02-11 13:15:00|110416.4|110216.4|110405|110205|110420|110220|110365|110165|57
1613049600000|2021-02-11 13:20:00|110403.3|110203.3|110396.8|110196.8|110410|110210|110395.1|110195.1|9
1613049900000|2021-02-11 13:25:00|110423.3|110223.3|110379.5|110179.5|110430.1|110247.8|110347.8|110179|50
1613050200000|2021-02-11 13:30:00|110380|110180|110385.1|110185.1|110385.1|110185.1|110380|110180|4
1613050500000|2021-02-11 13:35:00|110382.8|110182.8|110415.1|110215.1|110420.1|110220.1|110380.1|110180.1|14
1613050800000|2021-02-11 13:40:00|110416.5|110216.5|110426.3|110226.3|110426.3|110263.8|110363.8|110186.8|39
1613051100000|2021-02-11 13:45:00|110427.3|110227.3|110425.1|110225.1|110456.3|110268.3|110367.3|110225.1|12
1613051400000|2021-02-11 13:50:00|110420.1|110220.1|110389.8|110189.8|110420.1|110251.3|110351.3|110189.8|29
1613051700000|2021-02-11 13:55:00|110389.3|110189.3|110388.8|110188.8|110389.3|110189.3|110388.8|110188.8|2
1613052000000|2021-02-11 14:00:00|110388|110188|110384.5|110284.5|110429.5|110285|110341.5|110188|17
1613052300000|2021-02-11 14:05:00|110384|110284|110467.5|110267.5|110475.5|110309|110384|110240|38
1613052600000|2021-02-11 14:10:00|110467|110267|110464.5|110264.5|110467.5|110267.5|110464.5|110264.5|6
1613052900000|2021-02-11 14:15:00|110460|110260|110458|110258|110462|110262|110456|110256|19
1613053200000|2021-02-11 14:20:00|110457|110257|110455.2|110255.2|110465|110265|110455|110255|11
1613053500000|2021-02-11 14:25:00|110455.5|110255.5|110436.5|110236.5|110457|110257|110432|110232|27
1613053800000|2021-02-11 14:30:00|110436|110236|110432|110232|110436|110236|110432|110232|3
1613054100000|2021-02-11 14:35:00|110431|110231|110424.5|110224.5|110444|110244|110407|110207|28
1613054400000|2021-02-11 14:40:00|110441|110241|110434|110234|110441|110241|110405|110205|24
1613054700000|2021-02-11 14:45:00|110433.5|110233.5|110417.5|110217.5|110435.5|110235.5|110403.1|110203.1|24
1613055000000|2021-02-11 14:50:00|110419|110219|110419.5|110219.5|110442.5|110242.5|110414.5|110214.5|36
1613055300000|2021-02-11 14:55:00|110423.5|110223.5|110428.5|110228.5|110438.5|110238.5|110414.5|110214.5|21
1613055600000|2021-02-11 15:00:00|110429|110229|110407.5|110207.5|110436.5|110236.5|110399.3|110199.3|21
1613055900000|2021-02-11 15:05:00|110408|110208|110419.5|110219.5|110423|110223|110407|110207|8
1613056200000|2021-02-11 15:10:00|110410.2|110210.2|110384.5|110184.5|110414.5|110251.2|110348.5|110171.5|69
1613056500000|2021-02-11 15:15:00|110409.5|110209.5|110400|110200|110420|110220|110382.5|110182.5|21
1613056800000|2021-02-11 15:20:00|110400.5|110200.5|110395|110195|110400.5|110200.5|110392|110192|8
1613057100000|2021-02-11 15:25:00|110400|110200|110400|110200|110409.5|110209.5|110400|110200|5
1613057400000|2021-02-11 15:30:00|110399|110199|110389.5|110189.5|110412.5|110212.5|110389.5|110189.5|10
1613057700000|2021-02-11 15:35:00|110388.5|110188.5|110383|110183|110388.5|110188.5|110376|110176|4
1613058300000|2021-02-11 15:45:00|110387.5|110187.5|110393.5|110193.5|110399|110199|110387.5|110187.5|16
1613058600000|2021-02-11 15:50:00|110346.5|110246.5|110347.5|110247.5|110394|110253.5|110325|110188|27
1613058900000|2021-02-11 15:55:00|110350|110250|110394.5|110194.5|110400.5|110252.5|110340|110182.5|25
1613059200000|2021-02-11 16:00:00|110395.5|110195.5|110394.5|110194.5|110400|110200|110394.5|110194.5|5
1613059500000|2021-02-11 16:05:00|110400|110200|110400|110200|110409.5|110209.5|110384.5|110184.5|18
1613059800000|2021-02-11 16:10:00|110401.5|110201.5|110424.5|110224.5|110434.5|110234.5|110400|110200|25
1613060100000|2021-02-11 16:15:00|110400|110200|110420|110220|110420|110220|110400|110200|4
1613060400000|2021-02-11 16:20:00|110409.5|110209.5|110410|110210|110410|110210|110394.5|110194.5|6
1613060700000|2021-02-11 16:25:00|110409.5|110209.5|110404|110204|110409.5|110209.5|110404|110204|3
1613061000000|2021-02-11 16:30:00|110401.5|110201.5|110404|110204|110404.5|110204.5|110391|110191|7
1613061300000|2021-02-11 16:35:00|110407|110207|110410|110210|110420|110220|110405|110205|14
1613061600000|2021-02-11 16:40:00|110414.5|110214.5|110400|110200|110414.5|110214.5|110394.5|110194.5|8
1613061900000|2021-02-11 16:45:00|110400.5|110200.5|110401|110201|110401.5|110201.5|110395|110195|15
1613062200000|2021-02-11 16:50:00|110401.5|110201.5|110415|110215|110422.5|110222.5|110397.2|110197.2|28
1613062500000|2021-02-11 16:55:00|110419.5|110219.5|110415|110215|110430|110230|110415|110215|10
1613062800000|2021-02-11 17:00:00|110401|110201|110400|110200|110433.5|110260.5|110360.5|110166.5|30
1613063100000|2021-02-11 17:05:00|110401.5|110201.5|110390|110190|110411|110211|110390|110190|14
1613063400000|2021-02-11 17:10:00|110390.5|110190.5|110376.5|110176.5|110400|110235.5|110332.5|110165|54
1613063700000|2021-02-11 17:15:00|110377|110177|110419.5|110219.5|110419.5|110219.5|110365|110165|44
1613064000000|2021-02-11 17:20:00|110410|110210|110405|110205|110425|110225|110400|110200|27
1613064300000|2021-02-11 17:25:00|110404.5|110204.5|110475|110275|110513.5|110313.5|110403.5|110203.5|37
1613064600000|2021-02-11 17:30:00|110470|110270|110450|110250|110490|110290|110435|110235|22
1613064900000|2021-02-11 17:35:00|110430.6|110230.6|110430|110230|110436.5|110236.5|110430|110230|8
1613065200000|2021-02-11 17:40:00|110440|110240|110445|110245|110450.4|110250.4|110435|110235|9
1613065800000|2021-02-11 17:50:00|110450|110250|110445|110245|110450|110250|110445|110245|2
1613066100000|2021-02-11 17:55:00|110445.5|110245.5|110470|110270|110470|110270|110445.5|110245.5|17
1613066400000|2021-02-11 18:00:00|110451.9|110251.9|110440|110240|110455|110255|110440|110240|6
1613066700000|2021-02-11 18:05:00|110441.5|110241.5|110455|110255|110455|110255|110440|110240|7
1613067000000|2021-02-11 18:10:00|110470|110270|110470|110270|110470|110270|110465|110265|3
1613067300000|2021-02-11 18:15:00|110430|110230|110430|110230|110435|110235|110430|110230|3
1613068200000|2021-02-11 18:30:00|110425.9|110225.9|110425.9|110225.9|110425.9|110225.9|110425.9|110225.9|1
1613068500000|2021-02-11 18:35:00|110430|110230|110430|110230|110430|110230|110430|110230|1
1613069100000|2021-02-11 18:45:00|110443.5|110243.5|110445|110245|110445|110245|110443.5|110243.5|2
1613069700000|2021-02-11 18:55:00|110440|110240|110445|110245|110445|110245|110440|110240|2
1613070000000|2021-02-11 19:00:00|110440|110240|110445|110245|110450.5|110250.5|110440|110240|10
1613070300000|2021-02-11 19:05:00|110460|110260|110455|110255|110460|110260|110455|110255|2
1613071200000|2021-02-11 19:20:00|110475.4|110275.4|110440|110240|110480|110280|110439.4|110239.4|9
1613071500000|2021-02-11 19:25:00|110439|110239|110439|110239|110439|110239|110439|110239|1
1613072400000|2021-02-11 19:40:00|110440|110240|110446.4|110246.4|110455|110255|110440|110240|4
1613073600000|2021-02-11 20:00:00|110447.1|110247.1|110445|110245|110447.1|110247.1|110445|110245|3
1613073900000|2021-02-11 20:05:00|110440.8|110240.8|110419.5|110219.5|110440.8|110240.8|110410|110210|13
1613074200000|2021-02-11 20:10:00|110419|110219|110419|110219|110419|110219|110419|110219|1
1613075400000|2021-02-11 20:30:00|110418.5|110218.5|110402.5|110202.5|110418.5|110218.5|110399|110199|10
1613075700000|2021-02-11 20:35:00|110403|110203|110413.6|110213.6|110429.3|110229.3|110403|110203|16
1613076000000|2021-02-11 20:40:00|110413.1|110213.1|110405|110205|110418|110218|110385.5|110185.5|16
1613076300000|2021-02-11 20:45:00|110409|110209|110412|110212|110412|110212|110409|110209|7
1613076900000|2021-02-11 20:55:00|110410|110210|110390|110190|110410|110210|110385|110185|10
1613091600000|2021-02-12 01:00:00|110450.5|110250.5|110450.5|110250.5|110450.5|110250.5|110450.5|110250.5|1
1613091900000|2021-02-12 01:05:00|110455.5|110255.5|110435.5|110235.5|110455.5|110255.5|110435.5|110235.5|2
1613092500000|2021-02-12 01:15:00|110455.5|110255.5|110455.5|110255.5|110455.5|110255.5|110455.5|110255.5|1
1613093100000|2021-02-12 01:25:00|110435.5|110235.5|110425.5|110225.5|110435.5|110235.5|110420.5|110220.5|5
1613093400000|2021-02-12 01:30:00|110437.6|110237.6|110450.5|110250.5|110451.5|110251.5|110437.6|110237.6|6
1613093700000|2021-02-12 01:35:00|110469|110269|110470.5|110270.5|110475.5|110275.5|110469|110269|8
1613094300000|2021-02-12 01:45:00|110495.5|110295.5|110495.5|110295.5|110495.5|110295.5|110495.5|110295.5|1
1613094600000|2021-02-12 01:50:00|110500.5|110300.5|110538|110338|110558|110358|110500.5|110300.5|3
1613094900000|2021-02-12 01:55:00|110538.5|110338.5|110512.5|110312.5|110538.5|110338.5|110510.5|110310.5|5
1613095200000|2021-02-12 02:00:00|110518|110318|110529.5|110329.5|110529.5|110329.5|110518|110318|3
1613095500000|2021-02-12 02:05:00|110527|110327|110498.5|110298.5|110532.5|110332.5|110498.5|110298.5|7
1613095800000|2021-02-12 02:10:00|110479|110279|110479.5|110279.5|110495|110317.5|110406.5|110255|17
1613096100000|2021-02-12 02:15:00|110483|110283|110497.5|110297.5|110498.5|110298.5|110483|110283|16
1613096400000|2021-02-12 02:20:00|110497|110297|110485.5|110285.5|110506|110306|110479|110279|10
1613096700000|2021-02-12 02:25:00|110486|110286|110485.5|110285.5|110497.5|110297.5|110484|110284|9
1613097000000|2021-02-12 02:30:00|110437.5|110337.5|110440|110340|110440|110340|110437.5|110337.5|2
1613097600000|2021-02-12 02:40:00|110502.5|110302.5|110504|110304|110504|110304|110502.5|110302.5|4
1613097900000|2021-02-12 02:45:00|110508|110308|110551|110351|110551|110351|110508|110308|8
1613098200000|2021-02-12 02:50:00|110552|110352|110515.5|110315.5|110552|110352|110510.5|110310.5|12
1613098500000|2021-02-12 02:55:00|110547|110347|110560.5|110360.5|110560.5|110360.5|110547|110347|7
1613098800000|2021-02-12 03:00:00|110529.6|110329.6|110565.5|110365.5|110569.5|110369.5|110493.1|110293.1|17
1613099100000|2021-02-12 03:05:00|110568.5|110368.5|110510.5|110310.5|110568.5|110368.5|110505|110305|18
1613099400000|2021-02-12 03:10:00|110495.6|110295.6|110495.6|110295.6|110495.6|110295.6|110495.6|110295.6|1
1613099700000|2021-02-12 03:15:00|110495.5|110295.5|110495.5|110295.5|110495.5|110295.5|110495.5|110295.5|1
1613100000000|2021-02-12 03:20:00|110500.5|110300.5|110500.5|110300.5|110500.5|110300.5|110500.5|110300.5|1
1613101200000|2021-02-12 03:40:00|110485.5|110285.5|110485.5|110285.5|110490.5|110290.5|110485.5|110285.5|4
1613101800000|2021-02-12 03:50:00|110489|110289|110490.5|110290.5|110490.5|110290.5|110488.5|110288.5|5
1613102100000|2021-02-12 03:55:00|110515.5|110315.5|110510.5|110310.5|110515.5|110315.5|110510.5|110310.5|2
1613102400000|2021-02-12 04:00:00|110505.5|110305.5|110505.5|110305.5|110505.5|110305.5|110505.5|110305.5|1
1613103300000|2021-02-12 04:15:00|110500.5|110300.5|110500.5|110300.5|110500.5|110300.5|110500.5|110300.5|1
1613104500000|2021-02-12 04:35:00|110479.6|110279.6|110480.5|110280.5|110480.5|110280.5|110479.6|110279.6|2
1613107800000|2021-02-12 05:30:00|110470.5|110270.5|110425.5|110225.5|110470.5|110270.5|110425.5|110225.5|2
1613108700000|2021-02-12 05:45:00|110420.5|110220.5|110425.5|110225.5|110425.5|110225.5|110415|110215|5
1613109600000|2021-02-12 06:00:00|110425|110225|110422|110222|110425|110225|110422|110222|6
1613109900000|2021-02-12 06:05:00|110423|110223|110425|110225|110425.5|110225.5|110423|110223|6
1613110200000|2021-02-12 06:10:00|110427.5|110227.5|110422.5|110222.5|110427.5|110227.5|110422.5|110222.5|4
1613110500000|2021-02-12 06:15:00|110422|110222|110422|110222|110422|110222|110422|110222|1
1613110800000|2021-02-12 06:20:00|110419.5|110219.5|110422|110222|110422.5|110222.5|110419.5|110219.5|4
1613111100000|2021-02-12 06:25:00|110421.1|110221.1|110427.5|110227.5|110427.5|110227.5|110419.8|110219.8|7
1613111400000|2021-02-12 06:30:00|110423|110223|110384.5|110284.5|110429.5|110292|110379.5|110223|11
1613111700000|2021-02-12 06:35:00|110453|110253|110454.5|110254.5|110454.5|110254.5|110453|110253|4
1613112000000|2021-02-12 06:40:00|110455|110255|110480.5|110280.5|110485.5|110285.5|110455|110255|22
1613112300000|2021-02-12 06:45:00|110460.8|110260.8|110462.3|110262.3|110466|110266|110460.8|110260.8|8
1613112600000|2021-02-12 06:50:00|110480.5|110280.5|110507.7|110307.7|110517.5|110317.5|110470|110270|10
1613112900000|2021-02-12 06:55:00|110504.2|110304.2|110485.6|110285.6|110504.2|110304.2|110485.6|110285.6|3
1613113200000|2021-02-12 07:00:00|110482.5|110282.5|110483.5|110283.5|110483.5|110283.5|110480|110280|8
1613113500000|2021-02-12 07:05:00|110484|110284|110503.5|110303.5|110503.5|110303.5|110484|110284|11
1613113800000|2021-02-12 07:10:00|110512.1|110312.1|110535|110335|110539|110339|110512.1|110312.1|10
1613114100000|2021-02-12 07:15:00|110538|110338|110529.3|110329.3|110538|110338|110529.3|110329.3|7
1613114400000|2021-02-12 07:20:00|110533.5|110333.5|110533.5|110333.5|110533.5|110333.5|110533.5|110333.5|1
1613115000000|2021-02-12 07:30:00|110533|110333|110529.3|110329.3|110533.5|110381.3|110449.6|110319|15
1613115300000|2021-02-12 07:35:00|110533.3|110333.3|110531.5|110331.5|110533.3|110386.8|110474.5|110315|18
1613115600000|2021-02-12 07:40:00|110532|110332|110516.5|110316.5|110534.5|110352.5|110452.5|110315.5|13
1613115900000|2021-02-12 07:45:00|110515|110315|110549|110349|110549|110349|110515|110315|10
1613116200000|2021-02-12 07:50:00|110538.8|110338.8|110555|110355|110559.8|110399.8|110499.8|110338.8|8
1613116500000|2021-02-12 07:55:00|110559.8|110359.8|110552|110352|110559.8|110359.8|110552|110352|3
1613116800000|2021-02-12 08:00:00|110559.3|110359.3|110559.8|110359.8|110559.8|110359.8|110559.3|110359.3|2
1613117100000|2021-02-12 08:05:00|110516.3|110416.3|110535.5|110335.5|110535.5|110416.5|110490|110334|12
1613117400000|2021-02-12 08:10:00|110536|110336|110546.5|110346.5|110546.6|110346.6|110536|110336|10
1613117700000|2021-02-12 08:15:00|110549|110349|110590.6|110390.6|110606.5|110424.8|110515|110349|15
1613118000000|2021-02-12 08:20:00|110548.3|110448.3|110608|110408|110626|110469.8|110548.1|110389.5|18
1613118300000|2021-02-12 08:25:00|110612.5|110412.5|110623|110423|110623|110423|110612.5|110412.5|4
1613118600000|2021-02-12 08:30:00|110623.5|110423.5|110637.5|110437.5|110664.5|110464.5|110548|110392.6|22
1613118900000|2021-02-12 08:35:00|110638.5|110438.5|110637.5|110437.5|110646|110471.4|110566.1|110415.3|20
1613119200000|2021-02-12 08:40:00|110637|110437|110644|110444|110644|110444|110637|110437|7
1613119500000|2021-02-12 08:45:00|110649|110449|110671|110471|110671|110471|110649|110449|9
1613119800000|2021-02-12 08:50:00|110672.5|110472.5|110680|110480|110680|110520.5|110611.3|110455|18
1613120100000|2021-02-12 08:55:00|110618.6|110518.6|110676|110476|110680|110524.3|110617.2|110465.1|17
1613120400000|2021-02-12 09:00:00|110677.5|110477.5|110684.3|110484.3|110705|110505|110677|110477|47
1613120700000|2021-02-12 09:05:00|110680.5|110480.5|110665|110465|110697.5|110497.5|110663.3|110463.3|21
1613121000000|2021-02-12 09:10:00|110655|110455|110699.8|110499.8|110711.5|110511.5|110653|110453|33
1613121300000|2021-02-12 09:15:00|110707.3|110507.3|110728.3|110528.3|110738.5|110538.5|110679.3|110479.3|47
1613121600000|2021-02-12 09:20:00|110726.3|110526.3|110710.1|110510.1|110726.3|110526.3|110699.3|110499.3|22
1613121900000|2021-02-12 09:25:00|110701.6|110501.6|110740|110540|110751.8|110551.8|110620.8|110471.8|34
1613122200000|2021-02-12 09:30:00|110740.3|110540.3|110752.8|110552.8|110753.8|110553.8|110740.3|110540.3|9
1613122500000|2021-02-12 09:35:00|110755.8|110555.8|110783.8|110583.8|110839.5|110639.5|110755.8|110555.8|17
1613122800000|2021-02-12 09:40:00|110784.1|110584.1|110744.6|110544.6|110785|110585|110742.5|110542.5|30
1613123100000|2021-02-12 09:45:00|110745.1|110545.1|110773.3|110573.3|110805.3|110631.8|110710|110545|61
1613123400000|2021-02-12 09:50:00|110774.8|110574.8|110778|110578|110778|110636.3|110736.3|110574.8|4
1613123700000|2021-02-12 09:55:00|110773|110573|110783|110583|110783|110583|110773|110573|6
1613124000000|2021-02-12 10:00:00|110773|110573|110762.7|110562.7|110773|110573|110732.5|110532.5|12
1613124300000|2021-02-12 10:05:00|110758|110558|110762.5|110562.5|110765.1|110565.1|110746|110546|12
1613124600000|2021-02-12 10:10:00|110762|110562|110773|110573|110781.3|110581.3|110762|110562|7
1613124900000|2021-02-12 10:15:00|110758.8|110558.8|110728.3|110528.3|110767.8|110567.8|110698|110498|15
1613125200000|2021-02-12 10:20:00|110727.8|110527.8|110731.8|110531.8|110731.8|110531.8|110727.8|110527.8|2
1613125500000|2021-02-12 10:25:00|110732.3|110532.3|110731.8|110531.8|110732.3|110532.3|110727.8|110527.8|6
1613125800000|2021-02-12 10:30:00|110720.3|110520.3|110699|110499|110720.3|110520.3|110681|110481|9
1613126100000|2021-02-12 10:35:00|110696.5|110496.5|110665.8|110465.8|110696.5|110538|110638|110455.8|11
1613126400000|2021-02-12 10:40:00|110668.3|110468.3|110604|110404|110668.3|110476.3|110558|110358|34
1613126700000|2021-02-12 10:45:00|110606|110406|110627.5|110427.5|110627.5|110427.5|110606|110406|10
1613127000000|2021-02-12 10:50:00|110630|110430|110667.5|110467.5|110667.5|110467.5|110630|110430|4
1613127300000|2021-02-12 10:55:00|110667|110467|110639|110439|110667|110467|110638.5|110438.5|20
1613127600000|2021-02-12 11:00:00|110638.5|110438.5|110639.8|110439.8|110639.8|110439.8|110638.5|110438.5|5
1613127900000|2021-02-12 11:05:00|110640.5|110440.5|110659.8|110459.8|110659.8|110459.8|110640.5|110440.5|9
1613128200000|2021-02-12 11:10:00|110658.3|110458.3|110680.1|110480.1|110680.1|110480.1|110658.3|110458.3|13
1613128500000|2021-02-12 11:15:00|110678.8|110478.8|110661.8|110461.8|110678.8|110478.8|110661.8|110461.8|3
1613128800000|2021-02-12 11:20:00|110680.1|110480.1|110678.8|110478.8|110681.3|110481.3|110678.8|110478.8|4
1613129100000|2021-02-12 11:25:00|110679.5|110479.5|110678.8|110478.8|110679.5|110479.5|110678.8|110478.8|3
1613129400000|2021-02-12 11:30:00|110675.8|110475.8|110661.8|110461.8|110675.8|110475.8|110661.8|110461.8|2
1613129700000|2021-02-12 11:35:00|110663.6|110463.6|110663.6|110463.6|110663.6|110463.6|110663.6|110463.6|1
1613130000000|2021-02-12 11:40:00|110662.1|110462.1|110642.1|110442.1|110662.1|110462.1|110642.1|110442.1|6
1613130300000|2021-02-12 11:45:00|110644.5|110444.5|110647|110447|110648.5|110448.5|110644.5|110444.5|7
1613130600000|2021-02-12 11:50:00|110649.5|110449.5|110649.5|110449.5|110649.5|110449.5|110649.5|110449.5|1
1613130900000|2021-02-12 11:55:00|110649|110449|110640|110440|110649.5|110449.5|110635|110435|11
1613131200000|2021-02-12 12:00:00|110639.5|110439.5|110639.5|110439.5|110639.5|110439.5|110638.5|110438.5|3
1613131500000|2021-02-12 12:05:00|110651.5|110451.5|110635|110435|110651.5|110451.5|110635|110435|4
1613131800000|2021-02-12 12:10:00|110634.8|110434.8|110639.8|110439.8|110640|110440|110634.8|110434.8|8
1613132100000|2021-02-12 12:15:00|110640.3|110440.3|110652|110452|110666.3|110504.5|110594.3|110440.3|18
1613132400000|2021-02-12 12:20:00|110653|110453|110653.5|110453.5|110654|110454|110653|110453|4
1613132700000|2021-02-12 12:25:00|110656.5|110456.5|110659|110459|110660|110460|110656.5|110456.5|4
1613133000000|2021-02-12 12:30:00|110655.5|110455.5|110645|110445|110655.5|110455.5|110633|110433|23
1613133300000|2021-02-12 12:35:00|110637|110437|110611.3|110411.3|110640|110440|110611.3|110411.3|24
1613133900000|2021-02-12 12:45:00|110610|110410|110615|110415|110615|110415|110610|110410|4
1613134200000|2021-02-12 12:50:00|110619.3|110419.3|110619.3|110419.3|110619.3|110419.3|110619.3|110419.3|1
1613134500000|2021-02-12 12:55:00|110614.3|110414.3|110594.5|110394.5|110614.3|110414.3|110593.3|110393.3|13
1613134800000|2021-02-12 13:00:00|110596|110396|110599.8|110399.8|110599.8|110399.8|110596|110396|2
1613135400000|2021-02-12 13:10:00|110591.8|110391.8|110592.8|110392.8|110592.8|110392.8|110591.8|110391.8|2
1613135700000|2021-02-12 13:15:00|110614.5|110414.5|110609.8|110409.8|110614.8|110414.8|110609.5|110409.5|7
1613136000000|2021-02-12 13:20:00|110612.3|110412.3|110635.5|110435.5|110636.5|110436.5|110612.3|110412.3|14
1613136300000|2021-02-12 13:25:00|110635|110435|110647|110447|110647|110447|110634.5|110434.5|4
1613136600000|2021-02-12 13:30:00|110648.5|110448.5|110648.5|110448.5|110648.5|110448.5|110648.5|110448.5|1
1613136900000|2021-02-12 13:35:00|110652.5|110452.5|110660|110460|110660|110460|110648.5|110448.5|9
1613137200000|2021-02-12 13:40:00|110701.3|110501.3|110678.8|110478.8|110704|110504|110661.8|110461.8|19
1613137500000|2021-02-12 13:45:00|110679|110479|110683.8|110483.8|110685.3|110485.3|110679|110479|6
1613137800000|2021-02-12 13:50:00|110650.8|110550.8|110728|110528|110729|110550.8|110650.8|110504|13
1613138100000|2021-02-12 13:55:00|110720.3|110520.3|110723.3|110523.3|110725|110525|110715|110515|11
1613138400000|2021-02-12 14:00:00|110724|110524|110722|110522|110724|110524|110722|110522|3
1613138700000|2021-02-12 14:05:00|110720.5|110520.5|110689.5|110489.5|110720.5|110555.5|110655|110489.5|36
1613139000000|2021-02-12 14:10:00|110694|110494|110700|110500|110702.3|110502.3|110694|110494|15
1613139300000|2021-02-12 14:15:00|110700.5|110500.5|110704.5|110504.5|110704.5|110504.5|110700.5|110500.5|4
1613139600000|2021-02-12 14:20:00|110704|110504|110688|110488|110704.5|110504.5|110688|110488|6
1613139900000|2021-02-12 14:25:00|110690|110490|110690|110490|110692|110492|110690|110490|4
1613140200000|2021-02-12 14:30:00|110680|110480|110680|110480|110685|110485|110680|110480|3
1613140500000|2021-02-12 14:35:00|110680.5|110480.5|110721|110521|110723|110523|110680.5|110480.5|9
1613140800000|2021-02-12 14:40:00|110720|110520|110714.5|110514.5|110720|110520|110714.5|110514.5|4
1613141100000|2021-02-12 14:45:00|110715.5|110515.5|110680|110480|110719.5|110519.5|110675|110475|14
1613141400000|2021-02-12 14:50:00|110675|110475|110680|110480|110680|110480|110675|110475|2
1613141700000|2021-02-12 14:55:00|110685|110485|110685|110485|110685|110485|110685|110485|1
1613142000000|2021-02-12 15:00:00|110675|110475|110654.5|110454.5|110675|110475|110650|110450|8
1613142300000|2021-02-12 15:05:00|110650|110450|110620|110420|110654.5|110454.5|110620|110420|7
1613142600000|2021-02-12 15:10:00|110637.5|110437.5|110640|110440|110645.5|110445.5|110620|110420|12
1613142900000|2021-02-12 15:15:00|110635|110435|110619.5|110419.5|110635|110435|110619.5|110419.5|4
1613143200000|2021-02-12 15:20:00|110619|110419|110563|110463|110623|110463.5|110558.5|110419|10
1613143500000|2021-02-12 15:25:00|110565.5|110465.5|110605|110405|110637|110471.5|110565.5|110405|30
1613143800000|2021-02-12 15:30:00|110612|110412|110590|110390|110612|110412|110571|110371|24
1613144100000|2021-02-12 15:35:00|110585|110385|110565|110365|110585|110385|110565|110365|21
1613144400000|2021-02-12 15:40:00|110564.5|110364.5|110565.5|110365.5|110567|110367|110558.5|110358.5|14
1613144700000|2021-02-12 15:45:00|110565|110365|110557|110357|110565|110365|110556.5|110356.5|10
1613145000000|2021-02-12 15:50:00|110556|110356|110550|110350|110556.5|110356.5|110550|110350|10
1613145300000|2021-02-12 15:55:00|110476|110376|110549.5|110349.5|110549.5|110376|110473.5|110333|17
1613145600000|2021-02-12 16:00:00|110550.5|110350.5|110523.5|110323.5|110557|110357|110519.5|110319.5|24
1613145900000|2021-02-12 16:05:00|110524|110324|110524.5|110324.5|110535|110335|110520|110320|12
1613146200000|2021-02-12 16:10:00|110519.5|110319.5|110519.5|110319.5|110530|110330|110490|110290|37
1613146500000|2021-02-12 16:15:00|110525|110325|110519.5|110319.5|110525|110325|110519.5|110319.5|2
1613146800000|2021-02-12 16:20:00|110524|110324|110530|110330|110543.1|110343.1|110524|110324|5
1613147100000|2021-02-12 16:25:00|110524|110324|110524.5|110324.5|110525|110325|110519.5|110319.5|8
1613147400000|2021-02-12 16:30:00|110523.5|110323.5|110511|110311|110523.5|110323.5|110510.5|110310.5|5
1613147700000|2021-02-12 16:35:00|110509.5|110309.5|110478.5|110278.5|110510.5|110345|110445|110270|14
1613148000000|2021-02-12 16:40:00|110483.5|110283.5|110515.1|110315.1|110515.1|110315.1|110478.5|110278.5|27
1613148300000|2021-02-12 16:45:00|110491.5|110291.5|110471.5|110271.5|110493|110293|110470.5|110270.5|20
1613148600000|2021-02-12 16:50:00|110472|110272|110450.5|110250.5|110473|110273|110450.5|110250.5|12
1613148900000|2021-02-12 16:55:00|110451|110251|110455|110255|110457.5|110257.5|110450.5|110250.5|9
1613149200000|2021-02-12 17:00:00|110454|110254|110459.5|110259.5|110464.5|110264.5|110454|110254|10
1613149500000|2021-02-12 17:05:00|110460|110260|110460|110260|110460.5|110260.5|110460|110260|3
1613149800000|2021-02-12 17:10:00|110460.5|110260.5|110455|110255|110460.5|110260.5|110453.5|110253.5|5
1613150100000|2021-02-12 17:15:00|110475.5|110275.5|110458|110258|110477.5|110333|110421.5|110252|24
1613150400000|2021-02-12 17:20:00|110459|110259|110458.5|110258.5|110459|110259|110457|110257|5
1613151000000|2021-02-12 17:30:00|110459.1|110259.1|110462|110262|110462|110262|110457|110257|9
1613151300000|2021-02-12 17:35:00|110462.5|110262.5|110462|110262|110462.5|110262.5|110462|110262|2
1613151600000|2021-02-12 17:40:00|110474|110274|110469.5|110269.5|110474|110274|110469.5|110269.5|6
1613151900000|2021-02-12 17:45:00|110469|110269|110462|110262|110469|110269|110459.5|110259.5|8
1613152200000|2021-02-12 17:50:00|110462.5|110262.5|110473.5|110273.5|110476.5|110276.5|110462.5|110262.5|4
1613152500000|2021-02-12 17:55:00|110473|110273|110463.5|110263.5|110473|110309.5|110409.5|110255|20
1613152800000|2021-02-12 18:00:00|110464|110264|110492.5|110292.5|110493|110293|110464|110264|14
1613153100000|2021-02-12 18:05:00|110489|110289|110489.5|110289.5|110489.5|110289.5|110489|110289|2
1613153400000|2021-02-12 18:10:00|110491|110291|110493.5|110293.5|110493.5|110293.5|110490.5|110290.5|4
1613153700000|2021-02-12 18:15:00|110495|110295|110496|110296|110506.5|110306.5|110494.5|110294.5|9
1613154000000|2021-02-12 18:20:00|110497|110297|110507|110307|110514.5|110314.5|110497|110297|26
1613154300000|2021-02-12 18:25:00|110506.5|110306.5|110509.5|110309.5|110509.5|110309.5|110503.5|110303.5|11
1613154600000|2021-02-12 18:30:00|110510|110310|110514.5|110314.5|110517|110317|110496|110296|22
1613154900000|2021-02-12 18:35:00|110515|110315|110497.5|110297.5|110517|110317|110497.5|110297.5|10
1613155200000|2021-02-12 18:40:00|110496.5|110296.5|110502.5|110302.5|110502.5|110302.5|110496|110296|9
1613155500000|2021-02-12 18:45:00|110502|110302|110509.5|110309.5|110509.5|110363.5|110457|110302|6
1613155800000|2021-02-12 18:50:00|110515|110315|110495.5|110295.5|110515|110315|110492|110292|23
1613156100000|2021-02-12 18:55:00|110496|110296|110499.5|110299.5|110499.5|110299.5|110490.5|110290.5|9
1613156400000|2021-02-12 19:00:00|110500|110300|110475.5|110275.5|110500|110300|110475.5|110275.5|21
1613156700000|2021-02-12 19:05:00|110477|110277|110480|110280|110480|110280|110477|110277|3
1613157000000|2021-02-12 19:10:00|110481.5|110281.5|110475.5|110275.5|110481.5|110281.5|110475.5|110275.5|5
1613157300000|2021-02-12 19:15:00|110475|110275|110479|110279|110479.5|110279.5|110475|110275|7
1613157600000|2021-02-12 19:20:00|110476.5|110276.5|110475|110275|110476.5|110276.5|110474|110274|4
1613157900000|2021-02-12 19:25:00|110464|110264|110469|110269|110469.5|110269.5|110464|110264|4
1613158200000|2021-02-12 19:30:00|110468.5|110268.5|110492|110292|110492|110292|110465|110265|15
1613158800000|2021-02-12 19:40:00|110492.5|110292.5|110498|110298|110498|110298|110492.5|110292.5|3
1613159100000|2021-02-12 19:45:00|110487.5|110287.5|110485.5|110285.5|110490.5|110290.5|110476|110276|13
1613159400000|2021-02-12 19:50:00|110481|110281|110485.5|110285.5|110485.5|110285.5|110481|110281|4
1613159700000|2021-02-12 19:55:00|110481|110281|110481|110281|110481|110281|110481|110281|1
1613160000000|2021-02-12 20:00:00|110482|110282|110484|110284|110484|110284|110482|110282|5
1613160300000|2021-02-12 20:05:00|110483.5|110283.5|110483.5|110283.5|110484|110284|110483.5|110283.5|3
1613160600000|2021-02-12 20:10:00|110486|110286|110490.5|110290.5|110490.5|110290.5|110486|110286|3
1613160900000|2021-02-12 20:15:00|110491|110291|110483.5|110283.5|110491|110291|110479.5|110279.5|8
1613161200000|2021-02-12 20:20:00|110484|110284|110490.5|110290.5|110493|110293|110479|110279|17
1613161500000|2021-02-12 20:25:00|110491|110291|110480.5|110280.5|110491|110291|110480|110280|16
1613161800000|2021-02-12 20:30:00|110480|110280|110483.5|110283.5|110483.5|110283.5|110480|110280|6
1613162100000|2021-02-12 20:35:00|110484|110284|110485|110285|110486|110286|110481|110281|11
1613162400000|2021-02-12 20:40:00|110440|110340|110525.7|110325.7|110543.5|110345.5|110440|110289|35
1613162700000|2021-02-12 20:45:00|110558.5|110358.5|110565.5|110365.5|110567.5|110367.5|110525.7|110325.7|13
1613163000000|2021-02-12 20:50:00|110567.5|110367.5|110572.5|110372.5|110572.5|110372.5|110525.7|110325.7|12
1613163300000|2021-02-12 20:55:00|110568|110368|110580.5|110380.5|110581|110381|110523.2|110323.2|10
1613350800000|2021-02-15 01:00:00|110457.5|110357.5|110444|110344|110468|110368|110443.5|110343.5|47
1613351100000|2021-02-15 01:05:00|110438.6|110338.6|110438|110338|110444|110344|110417.5|110317.5|44
1613351400000|2021-02-15 01:10:00|110433.5|110333.5|110447.5|110347.5|110483.6|110383.6|110433.5|110333.5|54
1613351700000|2021-02-15 01:15:00|110451|110351|110489|110389|110518.5|110418.5|110438|110338|62
1613352000000|2021-02-15 01:20:00|110484.5|110384.5|110524|110424|110551.5|110451.5|110484.5|110384.5|96
1613352300000|2021-02-15 01:25:00|110519|110419|110544.5|110444.5|110595.1|110495.1|110514|110414|119
1613352600000|2021-02-15 01:30:00|110553.6|110453.6|110504|110404|110559|110459|110499|110399|72
1613352900000|2021-02-15 01:35:00|110499|110399|110469|110369|110499.5|110399.5|110469|110369|34
1613353200000|2021-02-15 01:40:00|110474|110374|110495|110395|110500|110400|110468.5|110368.5|49
1613353500000|2021-02-15 01:45:00|110503|110403|110460|110360|110505|110405|110460|110360|35
1613353800000|2021-02-15 01:50:00|110465|110365|110420.6|110320.6|110465.4|110365.4|110420.6|110320.6|65
1613354100000|2021-02-15 01:55:00|110417|110317|110447.5|110347.5|110464|110364|110417|110317|74
1613354400000|2021-02-15 02:00:00|110445|110345|110439|110339|110447|110347|110404.5|110304.5|57
1613354700000|2021-02-15 02:05:00|110434.5|110334.5|110449|110349|110449|110349|110434.5|110334.5|10
1613355000000|2021-02-15 02:10:00|110444.5|110344.5|110444.5|110344.5|110449|110349|110409|110309|45
1613355300000|2021-02-15 02:15:00|110447.9|110347.9|110449|110349|110459|110359|110439.5|110339.5|24
1613355600000|2021-02-15 02:20:00|110454.5|110354.5|110370|110270|110454.5|110354.5|110360|110260|102
1613355900000|2021-02-15 02:25:00|110375|110275|110398.5|110298.5|110399|110299|110363|110263|41
1613356200000|2021-02-15 02:30:00|110404|110304|110418.5|110318.5|110419.5|110319.5|110389|110289|59
1613356500000|2021-02-15 02:35:00|110423|110323|110439|110339|110439|110339|110418.5|110318.5|8
1613356800000|2021-02-15 02:40:00|110436|110336|110439|110339|110444.5|110344.5|110428.5|110328.5|17
1613357100000|2021-02-15 02:45:00|110429.5|110329.5|110404.1|110304.1|110429.5|110329.5|110398.5|110298.5|38
1613357400000|2021-02-15 02:50:00|110399.7|110299.7|110378.5|110278.5|110409|110309|110378.5|110278.5|26
1613357700000|2021-02-15 02:55:00|110376|110276|110354|110254|110379|110279|110354|110254|36
1613358000000|2021-02-15 03:00:00|110349|110249|110394|110294|110394.5|110294.5|110344|110244|45
1613358300000|2021-02-15 03:05:00|110394.5|110294.5|110399|110299|110409|110309|110369|110269|29
1613358600000|2021-02-15 03:10:00|110396|110296|110369|110269|110409|110309|110369|110269|50
1613358900000|2021-02-15 03:15:00|110363|110263|110328.5|110228.5|110368.5|110268.5|110304|110204|57
1613359200000|2021-02-15 03:20:00|110318.5|110218.5|110295|110195|110329|110229|110275|110175|54
1613359500000|2021-02-15 03:25:00|110290|110190|110305|110205|110310|110210|110280|110180|27
1613359800000|2021-02-15 03:30:00|110300.2|110200.2|110300|110200|110315|110215|110285|110185|37
1613360100000|2021-02-15 03:35:00|110292.1|110192.1|110272|110172|110305|110205|110254.3|110154.3|62
1613360400000|2021-02-15 03:40:00|110267|110167|110267|110167|110276.8|110176.8|110252|110152|31
1613360700000|2021-02-15 03:45:00|110271.5|110171.5|110250|110150|110275.5|110175.5|110233.5|110133.5|56
1613361000000|2021-02-15 03:50:00|110245|110145|110245|110145|110245.4|110145.4|110235|110135|24
1613361300000|2021-02-15 03:55:00|110242.1|110142.1|110250|110150|110250|110150|110235|110135|19
1613361600000|2021-02-15 04:00:00|110247|110147|110260|110160|110260|110160|110240|110140|35
1613361900000|2021-02-15 04:05:00|110265|110165|110280|110180|110288.5|110188.5|110265|110165|20
1613362200000|2021-02-15 04:10:00|110283|110183|110295|110195|110295|110195|110270|110170|15
1613362500000|2021-02-15 04:15:00|110292.1|110192.1|110268|110168|110292.1|110192.1|110265|110165|16
1613362800000|2021-02-15 04:20:00|110273.5|110173.5|110265|110165|110295.4|110195.4|110265|110165|49
1613363100000|2021-02-15 04:25:00|110267|110167|110270|110170|110280|110180|110267|110167|16
1613363400000|2021-02-15 04:30:00|110275|110175|110305|110205|110309|110209|110275|110175|31
1613363700000|2021-02-15 04:35:00|110302.6|110202.6|110275|110175|110302.6|110202.6|110270|110170|28
1613364000000|2021-02-15 04:40:00|110281|110181|110300|110200|110300|110200|110275|110175|28
1613364300000|2021-02-15 04:45:00|110305|110205|110289|110189|110305|110205|110289|110189|12
1613364600000|2021-02-15 04:50:00|110283.5|110183.5|110220|110120|110284|110184|110220|110120|45
1613364900000|2021-02-15 04:55:00|110215|110115|110245|110145|110249.5|110149.5|110205|110105|47
1613365200000|2021-02-15 05:00:00|110245.5|110145.5|110260|110160|110270|110170|110245|110145|24
1613365500000|2021-02-15 05:05:00|110263|110163|110269|110169|110279|110179|110245|110145|33
1613365800000|2021-02-15 05:10:00|110264|110164|110279|110179|110284.5|110184.5|110249|110149|20
1613366100000|2021-02-15 05:15:00|110272.1|110172.1|110259|110159|110274.5|110174.5|110259|110159|9
1613366400000|2021-02-15 05:20:00|110254.5|110154.5|110263.5|110163.5|110264.5|110164.5|110254|110154|11
1613366700000|2021-02-15 05:25:00|110268|110168|110253.5|110153.5|110273.6|110173.6|110248|110148|22
1613367000000|2021-02-15 05:30:00|110254|110154|110238|110138|110254|110154|110223.5|110123.5|48
1613367300000|2021-02-15 05:35:00|110239.5|110139.5|110248|110148|110253|110153|110238|110138|20
1613367600000|2021-02-15 05:40:00|110244|110144|110243.6|110143.6|110253|110153|110238|110138|19
1613367900000|2021-02-15 05:45:00|110243.5|110143.5|110218|110118|110244|110144|110218|110118|26
1613368200000|2021-02-15 05:50:00|110223.6|110123.6|110268.5|110168.5|110273|110173|110223.5|110123.5|43
1613368500000|2021-02-15 05:55:00|110278.5|110178.5|110288.5|110188.5|110303|110203|110273|110173|30
1613368800000|2021-02-15 06:00:00|110293|110193|110258.5|110158.5|110294|110194|110248.5|110148.5|36
1613369100000|2021-02-15 06:05:00|110253|110153|110279|110179|110284.5|110184.5|110248.5|110148.5|39
1613369400000|2021-02-15 06:10:00|110274|110174|110274|110174|110279|110179|110254|110154|27
1613369700000|2021-02-15 06:15:00|110269|110169|110225|110125|110279|110179|110219|110119|35
1613370000000|2021-02-15 06:20:00|110225.5|110125.5|110215.5|110115.5|110225.5|110125.5|110190|110090|19
1613370300000|2021-02-15 06:25:00|110215|110115|110180.5|110080.5|110225|110125|110180.5|110080.5|26
1613370600000|2021-02-15 06:30:00|110174.5|110074.5|110180.5|110080.5|110190|110090|110162|110062|39
1613370900000|2021-02-15 06:35:00|110175|110075|110221|110121|110221|110121|110165|110065|40
1613371200000|2021-02-15 06:40:00|110240.5|110140.5|110315.7|110115.7|110334.2|110180|110235.5|110081|51
1613371500000|2021-02-15 06:45:00|110318.7|110118.7|110305|110105|110335|110180|110240|110105|37
1613371800000|2021-02-15 06:50:00|110255|110155|110255.5|110155.5|110315|110175.5|110255|110115|13
1613372100000|2021-02-15 06:55:00|110275.5|110175.5|110250.5|110150.5|110315.5|110175.5|110250.5|110110.5|4
1613372400000|2021-02-15 07:00:00|110255|110155|110260.5|110160.5|110265.5|110165.5|110250.5|110150.5|7
1613373000000|2021-02-15 07:10:00|110258|110158|110235|110135|110310.5|110158|110230.5|110095.5|16
1613373300000|2021-02-15 07:15:00|110240.5|110140.5|110235.5|110135.5|110245|110145|110230.5|110130.5|5
1613373600000|2021-02-15 07:20:00|110230.5|110130.5|110234.6|110134.6|110234.6|110134.6|110224.5|110124.5|6
1613373900000|2021-02-15 07:25:00|110229|110129|110234|110134|110242.1|110142.1|110229|110129|6
1613374200000|2021-02-15 07:30:00|110234.5|110134.5|110309.7|110109.7|110310.7|110147|110234|110101.7|12
1613374500000|2021-02-15 07:35:00|110308.2|110108.2|110269.5|110169.5|110314|110170|110264|110104.2|7
1613374800000|2021-02-15 07:40:00|110271.5|110171.5|110309.5|110209.5|110375|110212.5|110271.5|110155|42
1613375100000|2021-02-15 07:45:00|110295|110195|110280.5|110180.5|110295|110195|110270.5|110170.5|9
1613375400000|2021-02-15 07:50:00|110279.2|110179.2|110250.5|110150.5|110280.5|110180.5|110250.5|110150.5|21
1613375700000|2021-02-15 07:55:00|110245.5|110145.5|110260.5|110160.5|110260.5|110160.5|110235.5|110135.5|18
1613376000000|2021-02-15 08:00:00|110255.5|110155.5|110250.5|110150.5|110265|110165|110245.5|110145.5|19
1613376300000|2021-02-15 08:05:00|110245.5|110145.5|110250.5|110150.5|110250.5|110150.5|110233.5|110133.5|11
1613376600000|2021-02-15 08:10:00|110245.5|110145.5|110220.5|110120.5|110245.5|110145.5|110219.3|110119.3|17
1613376900000|2021-02-15 08:15:00|110215.5|110115.5|110215.5|110115.5|110220.5|110120.5|110213.5|110113.5|5
1613377200000|2021-02-15 08:20:00|110220.5|110120.5|110225.5|110125.5|110230.5|110130.5|110210.5|110110.5|6
1613377500000|2021-02-15 08:25:00|110228.5|110128.5|110230.5|110130.5|110230.5|110130.5|110228.5|110128.5|2
1613377800000|2021-02-15 08:30:00|110240.5|110140.5|110240.5|110140.5|110240.5|110140.5|110230.5|110130.5|4
1613378100000|2021-02-15 08:35:00|110285.5|110085.5|110255.5|110155.5|110295.5|110155.5|110245.5|110085.5|7
1613378400000|2021-02-15 08:40:00|110250.5|110150.5|110350|110150|110365|110185|110250.5|110120.1|17
1613378700000|2021-02-15 08:45:00|110345|110145|110270|110170|110345|110190|110270|110130|11
1613379000000|2021-02-15 08:50:00|110265.5|110165.5|110260|110160|110279|110170.5|110244.5|110079|20
1613379300000|2021-02-15 08:55:00|110240|110140|110255|110155|110290|110170.5|110240|110084|18
1613379600000|2021-02-15 09:00:00|110260.5|110160.5|110334.5|110134.5|110334.5|110174.5|110260.5|110133|11
1613379900000|2021-02-15 09:05:00|110330|110130|110270|110170|110330|110170|110260|110129.5|7
1613380200000|2021-02-15 09:10:00|110260.5|110160.5|110260|110160|110264.5|110164.5|110260|110160|5
1613380500000|2021-02-15 09:15:00|110264.5|110164.5|110260|110160|110264.5|110164.5|110260|110160|4
1613380800000|2021-02-15 09:20:00|110255|110155|110240|110140|110255|110155|110236.5|110136.5|8
1613381100000|2021-02-15 09:25:00|110244.5|110144.5|110244.5|110144.5|110244.5|110144.5|110244.5|110144.5|1
1613381400000|2021-02-15 09:30:00|110254.5|110154.5|110254.5|110154.5|110254.5|110154.5|110254.5|110154.5|1
1613381700000|2021-02-15 09:35:00|110264.5|110164.5|110254.5|110154.5|110264.5|110164.5|110254|110154|4
1613382000000|2021-02-15 09:40:00|110243.5|110143.5|110240|110140|110244|110144|110239.5|110139.5|4
1613382300000|2021-02-15 09:45:00|110235.5|110135.5|110220.5|110120.5|110235.5|110135.5|110220.5|110120.5|4
1613382600000|2021-02-15 09:50:00|110225.5|110125.5|110226.6|110126.6|110226.6|110126.6|110225.5|110125.5|4
1613382900000|2021-02-15 09:55:00|110225.5|110125.5|110271|110071|110295.5|110125.5|110225.5|110071|4
1613383200000|2021-02-15 10:00:00|110272|110072|110270|110070|110272|110072|110270|110070|4
1613383500000|2021-02-15 10:05:00|110273.8|110073.8|110272.3|110072.3|110273.8|110073.8|110272.3|110072.3|2
1613383800000|2021-02-15 10:10:00|110271.1|110071.1|110272.3|110072.3|110272.3|110072.3|110271.1|110071.1|2
1613384100000|2021-02-15 10:15:00|110271.1|110071.1|110272.3|110072.3|110272.3|110072.3|110271.1|110071.1|2
1613384400000|2021-02-15 10:20:00|110290.5|110090.5|110295.5|110095.5|110295.5|110095.5|110290.5|110090.5|2
1613384700000|2021-02-15 10:25:00|110305.5|110105.5|110260.5|110160.5|110305.5|110160.5|110255.5|110105.5|5
1613385000000|2021-02-15 10:30:00|110335.5|110135.5|110354.3|110154.3|110354.3|110154.3|110335.5|110135.5|7
1613385300000|2021-02-15 10:35:00|110350.5|110150.5|110350.5|110150.5|110350.5|110150.5|110350.5|110150.5|1
1613385600000|2021-02-15 10:40:00|110335.5|110135.5|110345.5|110145.5|110345.5|110145.5|110335.5|110135.5|2
1613385900000|2021-02-15 10:45:00|110335.5|110135.5|110330.5|110130.5|110335.5|110135.5|110330.5|110130.5|2
1613386200000|2021-02-15 10:50:00|110334.5|110134.5|110297|110197|110334.5|110198|110297|110134.5|3
1613386500000|2021-02-15 10:55:00|110287.5|110187.5|110292.5|110192.5|110292.5|110192.5|110287.5|110187.5|4
1613386800000|2021-02-15 11:00:00|110292|110192|110292|110192|110292|110192|110292|110192|1
1613387100000|2021-02-15 11:05:00|110291|110191|110291|110191|110291|110191|110291|110191|1
1613387700000|2021-02-15 11:15:00|110286|110186|110312|110112|110312|110186|110271.5|110107|11
1613388000000|2021-02-15 11:20:00|110313.6|110113.6|110266.5|110166.5|110321.5|110166.5|110266.5|110113.6|3
1613388300000|2021-02-15 11:25:00|110266|110166|110266|110166|110266|110166|110266|110166|1
1613388900000|2021-02-15 11:35:00|110275|110175|110265|110165|110275|110175|110265|110165|4
1613389500000|2021-02-15 11:45:00|110250|110150|110265|110165|110265|110165|110250|110150|4
1613390100000|2021-02-15 11:55:00|110267|110167|110267|110167|110267|110167|110267|110167|1
1613390700000|2021-02-15 12:05:00|110267.5|110167.5|110329|110129|110334|110186|110267.5|110123|11
1613391000000|2021-02-15 12:10:00|110324|110124|110329|110129|110329|110129|110324|110124|2
1613391300000|2021-02-15 12:15:00|110338|110138|110338.5|110138.5|110338.5|110138.5|110338|110138|2
1613391600000|2021-02-15 12:20:00|110369|110169|110333|110133|110374|110202.5|110266.5|110133|16
1613391900000|2021-02-15 12:25:00|110338.5|110138.5|110338.5|110138.5|110338.5|110138.5|110338.5|110138.5|1
1613392200000|2021-02-15 12:30:00|110325|110125|110325|110125|110330|110130|110325|110125|3
1613392500000|2021-02-15 12:35:00|110330|110130|110330|110130|110330|110130|110330|110130|1
1613392800000|2021-02-15 12:40:00|110330.1|110130.1|110330|110130|110339|110188|110288|110130|7
1613393100000|2021-02-15 12:45:00|110335|110135|110334|110134|110335|110135|110334|110134|2
1613393400000|2021-02-15 12:50:00|110329|110129|110329|110129|110329|110129|110329|110129|1
1613394600000|2021-02-15 13:10:00|110349|110149|110343|110143|110349|110149|110343|110143|3
1613394900000|2021-02-15 13:15:00|110334|110134|110334|110134|110334|110134|110334|110134|1
1613395200000|2021-02-15 13:20:00|110319|110119|110314|110114|110319|110163|110241.5|110108|11
1613395500000|2021-02-15 13:25:00|110319|110119|110323.5|110123.5|110323.5|110123.5|110319|110119|2
1613395800000|2021-02-15 13:30:00|110283|110183|110283|110183|110283|110183|110283|110183|1
1613396100000|2021-02-15 13:35:00|110288|110188|110287.5|110187.5|110288|110188|110287.5|110187.5|2
1613396400000|2021-02-15 13:40:00|110287|110187|110287.5|110187.5|110287.5|110187.5|110287|110187|2
1613396700000|2021-02-15 13:45:00|110287|110187|110287|110187|110287|110187|110287|110187|1
1613397300000|2021-02-15 13:55:00|110292|110192|110292|110192|110292|110192|110292|110192|1
1613397600000|2021-02-15 14:00:00|110291.5|110191.5|110287|110187|110291.5|110191.5|110287|110187|2
1613398200000|2021-02-15 14:10:00|110291.5|110191.5|110291.5|110191.5|110291.5|110191.5|110291.5|110191.5|1
1613398500000|2021-02-15 14:15:00|110287|110187|110287|110187|110287|110187|110287|110187|1
1613399100000|2021-02-15 14:25:00|110285|110185|110287|110187|110288.5|110188.5|110285|110185|5
1613399400000|2021-02-15 14:30:00|110292|110192|110365.5|110165.5|110365.5|110196.5|110291.5|110163.5|9
1613399700000|2021-02-15 14:35:00|110366.5|110166.5|110366|110166|110371|110171|110366|110166|6
1613400000000|2021-02-15 14:40:00|110360.5|110160.5|110360.5|110160.5|110360.5|110160.5|110360.5|110160.5|1
1613400300000|2021-02-15 14:45:00|110369.5|110169.5|110369.5|110169.5|110369.5|110169.5|110369.5|110169.5|1
1613400600000|2021-02-15 14:50:00|110364|110164|110364|110164|110364|110164|110364|110164|1
1613400900000|2021-02-15 14:55:00|110369|110169|110369|110169|110369|110169|110369|110169|1
1613401800000|2021-02-15 15:10:00|110358.5|110158.5|110302|110202|110358.5|110202|110302|110152.5|4
1613402100000|2021-02-15 15:15:00|110307|110207|110363|110163|110363|110207|110307|110163|2
1613403000000|2021-02-15 15:30:00|110360|110160|110380|110180|110390|110190|110360|110160|7
1613403300000|2021-02-15 15:35:00|110375|110175|110360|110160|110375|110175|110360|110160|3
1613404500000|2021-02-15 15:55:00|110350|110150|110355|110155|110355|110200|110300|110130|6
1613404800000|2021-02-15 16:00:00|110350|110150|110310|110210|110350|110210|110310|110150|2
1613405400000|2021-02-15 16:10:00|110365|110165|110305|110205|110365|110210|110305|110160|4
1613405700000|2021-02-15 16:15:00|110300|110200|110300|110200|110365|110200|110295|110145|5
1613406000000|2021-02-15 16:20:00|110305|110205|110360|110160|110365|110205|110290|110137.5|7
1613406600000|2021-02-15 16:30:00|110370|110170|110370|110170|110370|110170|110370|110170|1
1613407200000|2021-02-15 16:40:00|110360|110160|110360|110160|110360|110160|110360|110160|1
1613408100000|2021-02-15 16:55:00|110345|110145|110345|110145|110345|110145|110345|110145|1
1613408400000|2021-02-15 17:00:00|110350|110150|110350|110150|110350|110150|110350|110150|1
1613409000000|2021-02-15 17:10:00|110335|110135|110360|110160|110360|110170|110270|110120|10
1613409600000|2021-02-15 17:20:00|110370|110170|110370|110170|110370|110170|110370|110170|1
1613411400000|2021-02-15 17:50:00|110365|110165|110355|110155|110365|110165|110355|110155|2
1613411700000|2021-02-15 17:55:00|110365|110165|110365|110165|110365|110165|110365|110165|1
1613412300000|2021-02-15 18:05:00|110360|110160|110360|110160|110360|110160|110360|110160|1
1613413800000|2021-02-15 18:30:00|110295|110195|110350|110150|110350|110195|110295|110150|2
1613415300000|2021-02-15 18:55:00|110290|110190|110290|110190|110290|110190|110290|110190|1
1613415900000|2021-02-15 19:05:00|110300|110200|110300|110200|110300|110200|110300|110200|1
1613416500000|2021-02-15 19:15:00|110360|110160|110375|110175|110375|110225|110325|110155|10
1613416800000|2021-02-15 19:20:00|110407.5|110207.5|110370|110170|110410|110210|110370|110170|5
1613417400000|2021-02-15 19:30:00|110350|110150|110350|110150|110350|110150|110350|110150|1
1613418300000|2021-02-15 19:45:00|110355|110155|110350|110150|110355|110155|110350|110150|2
1613419500000|2021-02-15 20:05:00|110355|110155|110370|110170|110370|110170|110355|110155|2
1613419800000|2021-02-15 20:10:00|110360|110160|110355|110155|110360|110160|110355|110155|2
1613422500000|2021-02-15 20:55:00|110365|110165|110290|110190|110365|110190|110290|110165|2
1613437200000|2021-02-16 01:00:00|110025.5|109925.5|109990|109890|110028|109928|109979.5|109879.5|83
1613437500000|2021-02-16 01:05:00|109985|109885|109960|109860|110003|109903|109955|109855|57
1613437800000|2021-02-16 01:10:00|109955|109855|109940|109840|109955|109855|109905|109805|116
1613438100000|2021-02-16 01:15:00|109937|109837|109945|109845|109980|109880|109935|109835|86
1613438400000|2021-02-16 01:20:00|109940|109840|109935|109835|109945|109845|109926.5|109826.5|64
1613438700000|2021-02-16 01:25:00|109943|109843|109959|109859|109970|109870|109933.9|109833.9|61
1613439000000|2021-02-16 01:30:00|109955|109855|109935|109835|109969.5|109869.5|109935|109835|86
1613439300000|2021-02-16 01:35:00|109940|109840|109960|109860|109970|109870|109940|109840|61
1613439600000|2021-02-16 01:40:00|109959.5|109859.5|109853.7|109753.7|109959.5|109859.5|109852.7|109752.7|114
1613439900000|2021-02-16 01:45:00|109851.7|109751.7|109778.3|109678.3|109863|109763|109758.3|109658.3|229
1613440200000|2021-02-16 01:50:00|109774.5|109674.5|109825|109725|109825.1|109725.1|109774|109674|87
1613440500000|2021-02-16 01:55:00|109820|109720|109820|109720|109825.3|109725.3|109800|109700|49
1613440800000|2021-02-16 02:00:00|109815.8|109715.8|109824.5|109724.5|109826.7|109726.7|109810|109710|36
1613441100000|2021-02-16 02:05:00|109825|109725|109845|109745|109850|109750|109824.5|109724.5|70
1613441400000|2021-02-16 02:10:00|109840|109740|109850|109750|109850|109750|109830|109730|77
1613441700000|2021-02-16 02:15:00|109859.3|109759.3|109860|109760|109870|109770|109840|109740|33
1613442000000|2021-02-16 02:20:00|109855.1|109755.1|109870|109770|109870|109770|109840|109740|65
1613442300000|2021-02-16 02:25:00|109870.8|109770.8|109845|109745|109870.8|109770.8|109845|109745|46
1613442600000|2021-02-16 02:30:00|109843.9|109743.9|109845|109745|109850|109750|109835|109735|32
1613442900000|2021-02-16 02:35:00|109835.5|109735.5|109879.5|109779.5|109889.5|109789.5|109835.3|109735.3|63
1613443200000|2021-02-16 02:40:00|109880|109780|109860|109760|109890|109790|109859.5|109759.5|42
1613443500000|2021-02-16 02:45:00|109855|109755|109860|109760|109880|109780|109855|109755|16
1613443800000|2021-02-16 02:50:00|109866.3|109766.3|109860|109760|109875|109775|109855|109755|21
1613444100000|2021-02-16 02:55:00|109864.8|109764.8|109865.8|109765.8|109885|109785|109855|109755|52
1613444400000|2021-02-16 03:00:00|109870|109770|109885|109785|109887.2|109787.2|109860|109760|37
1613444700000|2021-02-16 03:05:00|109894.3|109794.3|109915.1|109815.1|109930|109830|109890|109790|71
1613445000000|2021-02-16 03:10:00|109915|109815|109915|109815|109925.8|109825.8|109913|109813|48
1613445300000|2021-02-16 03:15:00|109914.5|109814.5|109920|109820|109920|109820|109909.5|109809.5|39
1613445600000|2021-02-16 03:20:00|109919.5|109819.5|109915|109815|109920|109820|109905|109805|21
1613445900000|2021-02-16 03:25:00|109914.5|109814.5|109910|109810|109920|109820|109910|109810|45
1613446200000|2021-02-16 03:30:00|109914.3|109814.3|109904|109804|109915.1|109815.1|109898.5|109798.5|28
1613446500000|2021-02-16 03:35:00|109905.8|109805.8|109918|109818|109924.3|109824.3|109905.8|109805.8|11
1613446800000|2021-02-16 03:40:00|109924.3|109824.3|109928.3|109828.3|109938|109838|109923|109823|10
1613447100000|2021-02-16 03:45:00|109923|109823|109934|109834|109939|109839|109920|109820|47
1613447400000|2021-02-16 03:50:00|109938.5|109838.5|109910|109810|109940|109840|109908.5|109808.5|32
1613447700000|2021-02-16 03:55:00|109905|109805|109915|109815|109916.2|109816.2|109895|109795|43
1613448000000|2021-02-16 04:00:00|109907.3|109807.3|109920|109820|109920|109820|109900|109800|35
1613448300000|2021-02-16 04:05:00|109919.5|109819.5|109909.5|109809.5|109925.1|109825.1|109909|109809|35
1613448600000|2021-02-16 04:10:00|109910|109810|109915|109815|109925|109825|109908.5|109808.5|39
1613448900000|2021-02-16 04:15:00|109910.3|109810.3|109904.5|109804.5|109910.3|109810.3|109898.5|109798.5|14
1613449200000|2021-02-16 04:20:00|109900|109800|109900.3|109800.3|109920|109820|109899.5|109799.5|73
1613449500000|2021-02-16 04:25:00|109900|109800|109940|109840|109945.1|109845.1|109900|109800|52
1613449800000|2021-02-16 04:30:00|109943.8|109843.8|109955|109855|109955|109855|109940|109840|23
1613450100000|2021-02-16 04:35:00|109956.8|109856.8|109970|109870|109985|109885|109956.8|109856.8|55
1613450400000|2021-02-16 04:40:00|109977.3|109877.3|109940|109840|109985.1|109885.1|109940|109840|48
1613450700000|2021-02-16 04:45:00|109938.5|109838.5|109940|109840|109940|109840|109925|109825|53
1613451000000|2021-02-16 04:50:00|109935.3|109835.3|109910|109810|109945|109845|109893.4|109793.4|72
1613451300000|2021-02-16 04:55:00|109909|109809|109920|109820|109925.5|109825.5|109900|109800|37
1613451600000|2021-02-16 05:00:00|109928.7|109828.7|109925|109825|109935.3|109835.3|109910|109810|28
1613451900000|2021-02-16 05:05:00|109930|109830|109935|109835|109940|109840|109921|109821|47
1613452200000|2021-02-16 05:10:00|109930|109830|109970|109870|109970|109870|109925|109825|51
1613452500000|2021-02-16 05:15:00|109970.5|109870.5|109990|109890|110025.1|109925.1|109969|109869|152
1613452800000|2021-02-16 05:20:00|109985|109885|109976.5|109876.5|109995.2|109895.2|109950|109850|97
1613453100000|2021-02-16 05:25:00|109977.5|109877.5|109970|109870|109982|109882|109955.1|109855.1|103
1613453400000|2021-02-16 05:30:00|109969.5|109869.5|110110|110010|110112.3|110012.3|109969.5|109869.5|208
1613453700000|2021-02-16 05:35:00|110106|110006|110324.7|110224.7|110369.8|110269.8|110093.3|109993.3|285
1613454000000|2021-02-16 05:40:00|110330.3|110230.3|110243.5|110143.5|110440|110340|110210|110110|294
1613454300000|2021-02-16 05:45:00|110243.3|110143.3|110180.8|110080.8|110247|110147|110164.8|110064.8|201
1613454600000|2021-02-16 05:50:00|110180|110080|110220|110120|110231.3|110131.3|110174.5|110074.5|133
1613454900000|2021-02-16 05:55:00|110213.8|110113.8|110205.3|110105.3|110242.5|110142.5|110197.3|110097.3|84
1613455200000|2021-02-16 06:00:00|110205.8|110105.8|110243.5|110143.5|110280|110180|110205.8|110105.8|135
1613455500000|2021-02-16 06:05:00|110240|110140|110205|110105|110270|110170|110190|110090|124
1613455800000|2021-02-16 06:10:00|110202.8|110102.8|110159.8|110059.8|110202.8|110102.8|110141.1|110041.1|130
1613456100000|2021-02-16 06:15:00|110160|110060|110105|110005|110170|110070|110105|110005|88
1613456400000|2021-02-16 06:20:00|110105.5|110005.5|110015|109915|110106.1|110006.1|110004|109889|156
1613456700000|2021-02-16 06:25:00|110014.5|109914.5|110050|109950|110070|109950|109990|109845|94
1613457000000|2021-02-16 06:30:00|110047.2|109947.2|110060|109960|110130.2|109985|110047.2|109930.2|35
1613457300000|2021-02-16 06:35:00|110060.5|109960.5|110155|110055|110182.5|110060|110060.5|109960.5|50
1613457600000|2021-02-16 06:40:00|110166.9|110066.9|110151.3|110051.3|110250.4|110093|110123.8|109980.3|62
1613457900000|2021-02-16 06:45:00|110149.3|110049.3|110220|110020|110220|110055|110104|109974|35
1613458200000|2021-02-16 06:50:00|110215|110015|110180.3|110080.3|110215|110087.3|110150.2|110007.1|20
1613458500000|2021-02-16 06:55:00|110180|110080|110160|110060|110205|110080.5|110134.8|110005|42
1613458800000|2021-02-16 07:00:00|110156.5|110056.5|110134.4|109934.4|110196.6|110060.5|110056.3|109908.8|60
1613459100000|2021-02-16 07:05:00|110134.5|109934.5|110168.5|109968.5|110168.5|110005|110076.7|109930|25
1613459400000|2021-02-16 07:10:00|110167.5|109967.5|110163.8|109963.8|110167.5|109967.5|110161.8|109961.8|4
1613459700000|2021-02-16 07:15:00|110118.3|110018.3|110120.5|110020.5|110180|110030.5|110114.9|109974|21
1613460000000|2021-02-16 07:20:00|110122.3|110022.3|110175.5|110075.5|110175.5|110075.5|110122.3|110022.3|19
1613460300000|2021-02-16 07:25:00|110182.8|110082.8|110220.5|110120.5|110220.5|110120.5|110182.8|110082.8|22
1613460600000|2021-02-16 07:30:00|110210.5|110110.5|110220.8|110120.8|110310.4|110164.8|110210.5|110081.1|23
1613460900000|2021-02-16 07:35:00|110220.3|110120.3|110278.8|110178.8|110285.5|110178.8|110220.3|110085.5|19
1613461200000|2021-02-16 07:40:00|110275.3|110175.3|110280.5|110180.5|110283|110183|110270|110170|12
1613461500000|2021-02-16 07:45:00|110275.5|110175.5|110275.5|110175.5|110275.5|110175.5|110270.2|110170.2|3
1613461800000|2021-02-16 07:50:00|110285.5|110185.5|110285.5|110185.5|110286.7|110186.7|110270.5|110170.5|14
1613462100000|2021-02-16 07:55:00|110289.4|110189.4|110325.5|110125.5|110326|110208.9|110264.5|110108|56
1613462400000|2021-02-16 08:00:00|110327.1|110127.1|110370|110170|110370|110215|110277.1|110118.3|45
1613462700000|2021-02-16 08:05:00|110370.8|110170.8|110320.5|110220.5|110382.2|110241.3|110306.8|110170|35
1613463000000|2021-02-16 08:10:00|110325.1|110225.1|110300|110100|110345|110227.2|110280.8|110100|58
1613463300000|2021-02-16 08:15:00|110305|110105|110307.8|110207.8|110350|110208.8|110255|110100|44
1613463600000|2021-02-16 08:20:00|110324.7|110224.7|110323.5|110223.5|110335.1|110235.1|110300|110200|45
1613463900000|2021-02-16 08:25:00|110320.5|110220.5|110320|110120|110340|110220.5|110263.8|110106.1|40
1613464200000|2021-02-16 08:30:00|110245.6|110145.6|110260.3|110160.3|110320|110180.1|110230.8|110095|52
1613464500000|2021-02-16 08:35:00|110260.5|110160.5|110238.3|110138.3|110297.8|110165.5|110235|110085|26
1613464800000|2021-02-16 08:40:00|110235.5|110135.5|110238.8|110138.8|110267.5|110144.3|110215.8|110060|21
1613465100000|2021-02-16 08:45:00|110236.8|110136.8|110234.8|110134.8|110249.8|110149.8|110220.3|110120.3|29
1613465400000|2021-02-16 08:50:00|110234.3|110134.3|110240.5|110140.5|110245.1|110145.1|110225.3|110125.3|32
1613465700000|2021-02-16 08:55:00|110225.3|110125.3|110210.5|110010.5|110240|110140|110197|110010.5|38
1613466000000|2021-02-16 09:00:00|110218.8|110018.8|110265|110065|110265|110065|110214.3|110014.3|21
1613466300000|2021-02-16 09:05:00|110260|110060|110225|110125|110265|110125|110224|110060|4
1613466600000|2021-02-16 09:10:00|110214.6|110114.6|110240|110040|110250|110115|110202.7|110033.8|16
1613466900000|2021-02-16 09:15:00|110234.7|110034.7|110235.5|110035.5|110235.5|110035.5|110234.7|110034.7|2
1613467200000|2021-02-16 09:20:00|110244.3|110044.3|110219.9|110119.9|110245.5|110120.3|110195.5|110033.8|18
1613467500000|2021-02-16 09:25:00|110220|110120|110251.6|110051.6|110255|110120|110208.6|110039|15
1613467800000|2021-02-16 09:30:00|110200.6|110100.6|110215.5|110115.5|110215.5|110115.5|110200.5|110100.5|5
1613468400000|2021-02-16 09:40:00|110210.5|110110.5|110205.5|110105.5|110215.5|110115.5|110205.5|110105.5|10
1613468700000|2021-02-16 09:45:00|110206.3|110106.3|110208|110008|110240.5|110106.3|110201.2|110008|10
1613469000000|2021-02-16 09:50:00|110207.5|110007.5|110220.5|110020.5|110220.5|110020.5|110205.5|110005.5|5
1613469300000|2021-02-16 09:55:00|110240.1|110040.1|110250.5|110050.5|110255.5|110055.5|110240.1|110040.1|5
1613469600000|2021-02-16 10:00:00|110250.7|110050.7|110259.5|110059.5|110274.8|110135.1|110235.1|110050.7|11
1613469900000|2021-02-16 10:05:00|110258|110058|110280.5|110080.5|110280.5|110080.5|110258|110058|14
1613471100000|2021-02-16 10:25:00|110270.5|110070.5|110270.5|110070.5|110270.5|110070.5|110270.5|110070.5|1
1613471400000|2021-02-16 10:30:00|110264.8|110064.8|110263.3|110063.3|110265.1|110065.1|110263.3|110063.3|3
1613471700000|2021-02-16 10:35:00|110265.3|110065.3|110265.3|110065.3|110265.3|110065.3|110265.3|110065.3|1
1613472000000|2021-02-16 10:40:00|110268.4|110068.4|110260.5|110060.5|110268.4|110068.4|110260.5|110060.5|3
1613472900000|2021-02-16 10:55:00|110265.5|110065.5|110280.1|110080.1|110281.3|110081.3|110265.5|110065.5|6
1613473200000|2021-02-16 11:00:00|110280|110080|110242.3|110142.3|110290|110142.3|110234.3|110075|14
1613473500000|2021-02-16 11:05:00|110234.8|110134.8|110308.4|110108.4|110308.4|110143.5|110234.8|110105|8
1613473800000|2021-02-16 11:10:00|110310|110110|110310|110110|110325|110171.6|110269.8|110105|12
1613474100000|2021-02-16 11:15:00|110315|110115|110285|110185|110332.1|110185|110277.5|110115|18
1613474400000|2021-02-16 11:20:00|110281.1|110181.1|110320|110120|110320|110185|110281.1|110105|5
1613474700000|2021-02-16 11:25:00|110325|110125|110325|110125|110325|110125|110325|110125|1
1613475000000|2021-02-16 11:30:00|110329.9|110129.9|110265|110165|110329.9|110165|110265|110115|4
1613475300000|2021-02-16 11:35:00|110260|110160|110260|110160|110260|110160|110260|110160|1
1613475900000|2021-02-16 11:45:00|110260.1|110160.1|110250.1|110150.1|110300|110161.1|110240|110076.3|14
1613476200000|2021-02-16 11:50:00|110265|110165|110260|110160|110265|110165|110260|110160|2
1613476500000|2021-02-16 11:55:00|110265|110165|110265|110165|110265|110165|110264.2|110164.2|3
1613476800000|2021-02-16 12:00:00|110263|110163|110268|110068|110314|110165|110246.5|110063.5|30
1613477100000|2021-02-16 12:05:00|110267.5|110067.5|110295|110095|110298.3|110098.3|110265|110065|10
1613477400000|2021-02-16 12:10:00|110305.1|110105.1|110295|110095|110305.1|110105.1|110295|110095|2
1613477700000|2021-02-16 12:15:00|110300|110100|110300|110100|110305|110105|110287.5|110087.5|6
1613478000000|2021-02-16 12:20:00|110305|110105|110290|110090|110305|110105|110290|110090|3
1613478300000|2021-02-16 12:25:00|110243.6|110143.6|110313.8|110113.8|110335|110195|110243.6|110092.8|11
1613478600000|2021-02-16 12:30:00|110322.3|110122.3|110345|110145|110345|110145|110322.3|110122.3|8
1613478900000|2021-02-16 12:35:00|110340|110140|110345|110145|110345|110145|110331.8|110131.8|6
1613479200000|2021-02-16 12:40:00|110353.8|110153.8|110331.1|110231.1|110355|110233.1|110327.1|110151|9
1613479500000|2021-02-16 12:45:00|110335|110235|110366.1|110266.1|110426.5|110278.1|110335|110205.9|23
1613479800000|2021-02-16 12:50:00|110368|110268|110382|110282|110439.9|110307|110368|110224.5|29
1613480100000|2021-02-16 12:55:00|110396.5|110296.5|110406|110306|110406.1|110306.1|110387|110287|18
1613480400000|2021-02-16 13:00:00|110421.5|110321.5|110502.8|110302.8|110534|110351.3|110417|110302|40
1613480700000|2021-02-16 13:05:00|110453|110353|110475|110375|110515|110380|110435|110300|52
1613481000000|2021-02-16 13:10:00|110465|110365|110540|110340|110561.9|110400.1|110465|110336|51
1613481300000|2021-02-16 13:15:00|110544.8|110344.8|110564.5|110364.5|110600.1|110400.1|110540|110340|13
1613481600000|2021-02-16 13:20:00|110565|110365|110575|110375|110590.1|110412|110500|110364|30
1613481900000|2021-02-16 13:25:00|110581.2|110381.2|110570|110370|110581.2|110440|110517.7|110370|14
1613482200000|2021-02-16 13:30:00|110570.7|110370.7|110630.8|110430.8|110630.8|110488.5|110515|110360.7|88
1613482500000|2021-02-16 13:35:00|110575.3|110475.3|110553.3|110453.3|110628.3|110478.2|110534.3|110385.8|54
1613482800000|2021-02-16 13:40:00|110605.8|110405.8|110535.7|110435.7|110605.8|110457.7|110535.7|110398.9|18
1613483100000|2021-02-16 13:45:00|110535|110435|110640|110440|110672.9|110486.3|110535|110430|28
1613483400000|2021-02-16 13:50:00|110630.8|110430.8|110640|110440|110640|110440|110630|110430|3
1613483700000|2021-02-16 13:55:00|110645|110445|110704.5|110504.5|110705|110520|110603.8|110445|31
1613484000000|2021-02-16 14:00:00|110703.5|110503.5|110885|110685|110886|110733.5|110665|110503|112
1613484300000|2021-02-16 14:05:00|110884.5|110684.5|110735|110535|110884.5|110731|110735|110535|113
1613484600000|2021-02-16 14:10:00|110750|110550|110827|110627|110842|110642|110695|110535|65
1613484900000|2021-02-16 14:15:00|110827.5|110627.5|110805|110605|110827.5|110649.5|110749.5|110575|47
1613485200000|2021-02-16 14:20:00|110795|110595|110808|110608|110808|110608|110793.5|110593.5|10
1613485500000|2021-02-16 14:25:00|110809.5|110609.5|110775|110575|110819.5|110664|110730|110560|42
1613485800000|2021-02-16 14:30:00|110745|110645|110700|110600|110785|110645|110674.5|110535|46
1613486100000|2021-02-16 14:35:00|110685|110585|110760|110560|110765|110610|110679.5|110560|15
1613486400000|2021-02-16 14:40:00|110762.5|110562.5|110720.5|110620.5|110776|110640|110720.5|110562.5|17
1613486700000|2021-02-16 14:45:00|110725.5|110625.5|110735|110635|110760|110660|110710|110610|31
1613487000000|2021-02-16 14:50:00|110760|110660|110780|110580|110800|110666.2|110750|110575|27
1613487300000|2021-02-16 14:55:00|110775|110575|110744.5|110644.5|110805|110655|110734.5|110575|11
1613487600000|2021-02-16 15:00:00|110755|110655|110715|110615|110755|110655|110714|110614|12
1613487900000|2021-02-16 15:05:00|110765|110565|110710|110610|110765|110635|110695|110545|12
1613488200000|2021-02-16 15:10:00|110705|110605|110725|110625|110725|110625|110700|110600|11
1613488500000|2021-02-16 15:15:00|110730|110630|110715|110615|110785|110655|110705|110550|21
1613488800000|2021-02-16 15:20:00|110710|110610|110689|110589|110715|110615|110684|110584|13
1613489100000|2021-02-16 15:25:00|110681.5|110581.5|110675|110575|110681.5|110581.5|110649|110549|22
1613489400000|2021-02-16 15:30:00|110674.5|110574.5|110639|110539|110674.5|110574.5|110637.5|110537.5|25
1613489700000|2021-02-16 15:35:00|110639.5|110539.5|110605|110505|110674.5|110545|110584.5|110433|61
1613490000000|2021-02-16 15:40:00|110600|110500|110692.5|110492.5|110694.5|110502.5|110597|110483.5|17
1613490300000|2021-02-16 15:45:00|110698|110498|110749.5|110549.5|110749.5|110562|110662|110498|15
1613490600000|2021-02-16 15:50:00|110759|110559|110720|110620|110760|110625|110695|110540|11
1613490900000|2021-02-16 15:55:00|110725|110625|110735|110535|110745|110625|110680|110507|21
1613491200000|2021-02-16 16:00:00|110740|110540|110710|110510|110740|110540|110705|110505|6
1613491500000|2021-02-16 16:05:00|110720|110520|110760|110560|110760|110560|110710|110510|13
1613491800000|2021-02-16 16:10:00|110710|110610|110740|110640|110795|110645|110700|110545|21
1613492100000|2021-02-16 16:15:00|110745|110645|110780|110580|110785|110660|110702|110502|59
1613492400000|2021-02-16 16:20:00|110775|110575|110740|110640|110775|110640|110710|110554.5|17
1613492700000|2021-02-16 16:25:00|110735|110635|110730|110630|110735|110635|110730|110630|2
1613493000000|2021-02-16 16:30:00|110735|110635|110725|110625|110803.5|110635|110725|110575|8
1613493300000|2021-02-16 16:35:00|110720|110620|110720|110620|110725|110625|110715|110615|6
1613493600000|2021-02-16 16:40:00|110725|110625|110755|110555|110760|110625|110690|110530|14
1613493900000|2021-02-16 16:45:00|110765|110565|110780|110580|110785|110585|110765|110565|6
1613494200000|2021-02-16 16:50:00|110785|110585|110815|110615|110817.5|110617.5|110785|110585|12
1613494500000|2021-02-16 16:55:00|110830|110630|110770|110670|110830|110675|110760|110615|10
1613494800000|2021-02-16 17:00:00|110785|110685|110785|110685|110785|110685|110785|110685|1
1613495100000|2021-02-16 17:05:00|110793.5|110693.5|110815|110715|110815|110715|110774|110674|19
1613495400000|2021-02-16 17:10:00|110820|110720|110805|110705|110870|110720|110785|110635|18
1613495700000|2021-02-16 17:15:00|110805.5|110705.5|110840|110740|110855|110755|110805|110705|21
1613496000000|2021-02-16 17:20:00|110825|110725|110870|110670|110870|110730|110815|110670|10
1613496300000|2021-02-16 17:25:00|110869|110669|110865|110665|110869|110669|110865|110665|2
1613496600000|2021-02-16 17:30:00|110780|110680|110825|110625|110825|110680|110780|110610|15
1613496900000|2021-02-16 17:35:00|110835|110635|110815|110615|110835|110635|110815|110615|2
1613497200000|2021-02-16 17:40:00|110835|110635|110835|110635|110835|110635|110835|110635|1
1613497500000|2021-02-16 17:45:00|110825|110625|110815|110615|110825|110625|110815|110615|4
1613497800000|2021-02-16 17:50:00|110825|110625|110760|110660|110825|110675|110760|110625|3
1613498100000|2021-02-16 17:55:00|110795|110595|110760|110660|110810|110660|110750|110591.5|7
1613498400000|2021-02-16 18:00:00|110820|110620|110810|110610|110820|110620|110810|110610|2
1613498700000|2021-02-16 18:05:00|110760|110660|110770|110570|110820|110660|110760|110570|11
1613499000000|2021-02-16 18:10:00|110775|110575|110725|110625|110775|110630|110725|110575|4
1613499300000|2021-02-16 18:15:00|110720|110620|110720|110620|110720|110620|110720|110620|1
1613499600000|2021-02-16 18:20:00|110725|110625|110725|110625|110725|110625|110725|110625|1
1613499900000|2021-02-16 18:25:00|110720|110620|110720|110620|110720|110620|110720|110620|1
1613500200000|2021-02-16 18:30:00|110725|110625|110725|110625|110725|110625|110725|110625|1
1613500800000|2021-02-16 18:40:00|110735|110635|110735|110635|110735|110635|110735|110635|1
1613501100000|2021-02-16 18:45:00|110730|110630|110725|110625|110730|110630|110710|110610|4
1613501400000|2021-02-16 18:50:00|110715|110615|110705|110605|110715|110615|110705|110605|3
1613501700000|2021-02-16 18:55:00|110710|110610|110805|110605|110805|110630|110710|110605|7
1613502000000|2021-02-16 19:00:00|110800|110600|110795|110595|110800|110600|110795|110595|4
1613502300000|2021-02-16 19:05:00|110800|110600|110800|110600|110800|110600|110800|110600|1
1613502600000|2021-02-16 19:10:00|110745|110645|110735|110635|110745|110645|110735|110635|3
1613502900000|2021-02-16 19:15:00|110730|110630|110725|110625|110730|110630|110725|110625|2
1613503200000|2021-02-16 19:20:00|110760|110560|110760|110560|110760|110560|110750|110550|7
1613503500000|2021-02-16 19:25:00|110770|110570|110750|110550|110770|110570|110745|110545|4
1613503800000|2021-02-16 19:30:00|110765|110565|110760|110560|110765|110565|110760|110560|2
1613504100000|2021-02-16 19:35:00|110765|110565|110770|110570|110772.5|110630|110705|110565|5
1613505300000|2021-02-16 19:55:00|110775|110575|110770|110570|110775|110575|110770|110570|2
1613505900000|2021-02-16 20:05:00|110765|110565|110765|110565|110765|110565|110765|110565|1
1613506500000|2021-02-16 20:15:00|110766|110566|110835|110635|110835|110665|110765|110566|13
1613506800000|2021-02-16 20:20:00|110825|110625|110835|110635|110850|110675|110775|110625|6
1613507100000|2021-02-16 20:25:00|110814.5|110614.5|110816|110616|110850.5|110650.5|110814|110614|24
1613507400000|2021-02-16 20:30:00|110815.5|110615.5|110850|110650|110850|110650|110805|110605|17
1613507700000|2021-02-16 20:35:00|110845|110645|110820|110620|110865|110665|110790|110590|25
1613508000000|2021-02-16 20:40:00|110796.9|110596.9|110800.5|110600.5|110801.5|110601.5|110795|110595|13
1613508300000|2021-02-16 20:45:00|110800|110600|110800|110600|110800|110600|110800|110600|1
1613508600000|2021-02-16 20:50:00|110805|110605|110810|110610|110815|110615|110800|110600|5
1613508900000|2021-02-16 20:55:00|110825|110625|110820|110620|110825|110625|110820|110620|2
1613523600000|2021-02-17 01:00:00|110900|110800|110930|110830|110930|110830|110875|110775|72
1613523900000|2021-02-17 01:05:00|110938.5|110838.5|110916.5|110816.5|110938.5|110838.5|110875|110775|87
1613524200000|2021-02-17 01:10:00|110916|110816|110880|110780|110930|110830|110874.6|110774.6|66
1613524500000|2021-02-17 01:15:00|110875|110775|110895|110795|110910|110810|110875|110775|71
1613524800000|2021-02-17 01:20:00|110890|110790|110895|110795|110905|110805|110880|110780|48
1613525100000|2021-02-17 01:25:00|110891.2|110791.2|110895|110795|110896.2|110796.2|110880|110780|27
1613525400000|2021-02-17 01:30:00|110896.2|110796.2|110860|110760|110898.3|110798.3|110853.5|110753.5|73
1613525700000|2021-02-17 01:35:00|110855|110755|110840|110740|110855.9|110755.9|110790|110690|178
1613526000000|2021-02-17 01:40:00|110833.3|110733.3|110800|110700|110833.3|110733.3|110785.1|110685.1|109
1613526300000|2021-02-17 01:45:00|110804.8|110704.8|110795.5|110695.5|110849.8|110749.8|110768.8|110668.8|163
1613526600000|2021-02-17 01:50:00|110795|110695|110810.3|110710.3|110820.5|110720.5|110766.5|110666.5|131
1613526900000|2021-02-17 01:55:00|110810.8|110710.8|110800|110700|110815.1|110715.1|110790|110690|51
1613527200000|2021-02-17 02:00:00|110792.9|110692.9|110805|110705|110825.1|110725.1|110790|110690|89
1613527500000|2021-02-17 02:05:00|110800|110700|110790.5|110690.5|110800|110700|110730|110630|192
1613527800000|2021-02-17 02:10:00|110790|110690|110821|110721|110841|110741|110790|110690|80
1613528100000|2021-02-17 02:15:00|110820|110720|110815|110715|110871|110771|110810|110710|98
1613528400000|2021-02-17 02:20:00|110810|110710|110740|110640|110830|110730|110725|110625|186
1613528700000|2021-02-17 02:25:00|110735.5|110635.5|110765|110665|110775|110675|110730|110630|124
1613529000000|2021-02-17 02:30:00|110760|110660|110745|110645|110790|110690|110744.5|110644.5|119
1613529300000|2021-02-17 02:35:00|110738.3|110638.3|110770|110670|110774.9|110674.9|110720|110620|114
1613529600000|2021-02-17 02:40:00|110765|110665|110730|110630|110775.1|110675.1|110725|110625|71
1613529900000|2021-02-17 02:45:00|110725|110625|110720|110620|110743|110643|110703.4|110603.4|47
1613530200000|2021-02-17 02:50:00|110720.5|110620.5|110740|110640|110745.1|110645.1|110710|110610|38
1613530500000|2021-02-17 02:55:00|110735.3|110635.3|110730|110630|110745.5|110645.5|110730|110630|42
1613530800000|2021-02-17 03:00:00|110740|110640|110820|110720|110820.5|110720.5|110740|110640|95
1613531100000|2021-02-17 03:05:00|110815.1|110715.1|110780|110680|110820|110720|110780|110680|15
1613531400000|2021-02-17 03:10:00|110775.8|110675.8|110790.5|110690.5|110795.1|110695.1|110760|110660|42
1613531700000|2021-02-17 03:15:00|110790|110690|110790|110690|110805|110705|110780|110680|90
1613532000000|2021-02-17 03:20:00|110790.5|110690.5|110821|110721|110825.5|110725.5|110790|110690|73
1613532300000|2021-02-17 03:25:00|110820|110720|110875|110775|110875.1|110775.1|110810.5|110710.5|114
1613532600000|2021-02-17 03:30:00|110875.5|110775.5|110878.5|110778.5|110895|110795|110845|110745|71
1613532900000|2021-02-17 03:35:00|110880|110780|110875|110775|110895.5|110795.5|110875|110775|72
1613533200000|2021-02-17 03:40:00|110870|110770|110864.3|110764.3|110880|110780|110855|110755|54
1613533500000|2021-02-17 03:45:00|110860|110760|110882.3|110782.3|110882.8|110782.8|110853.4|110753.4|37
1613533800000|2021-02-17 03:50:00|110885|110785|110880|110780|110885|110785|110870|110770|38
1613534100000|2021-02-17 03:55:00|110878.3|110778.3|110867.5|110767.5|110878.3|110778.3|110855|110755|47
1613534400000|2021-02-17 04:00:00|110870|110770|110890|110790|110894.8|110794.8|110860|110760|32
1613534700000|2021-02-17 04:05:00|110885|110785|110857|110757|110890|110790|110855|110755|19
1613535000000|2021-02-17 04:10:00|110860|110760|110823.1|110723.1|110860|110760|110823.1|110723.1|29
1613535300000|2021-02-17 04:15:00|110820|110720|110830|110730|110840|110740|110820|110720|12
1613535600000|2021-02-17 04:20:00|110835.1|110735.1|110860.5|110760.5|110865|110765|110830|110730|36
1613535900000|2021-02-17 04:25:00|110860|110760|110855|110755|110884.7|110784.7|110855|110755|48
1613536200000|2021-02-17 04:30:00|110860|110760|110810|110710|110880|110780|110802.9|110702.9|120
1613536500000|2021-02-17 04:35:00|110805|110705|110775.1|110675.1|110825.1|110725.1|110763.1|110663.1|60
1613536800000|2021-02-17 04:40:00|110765.3|110665.3|110720|110620|110775.5|110675.5|110720|110620|89
1613537100000|2021-02-17 04:45:00|110725.8|110625.8|110680|110580|110725.8|110625.8|110680|110580|112
1613537400000|2021-02-17 04:50:00|110684.3|110584.3|110685|110585|110705|110605|110674.9|110574.9|66
1613537700000|2021-02-17 04:55:00|110685.3|110585.3|110720|110620|110729.8|110629.8|110685|110585|85
1613538000000|2021-02-17 05:00:00|110718.3|110618.3|110680|110580|110730|110630|110680|110580|39
1613538300000|2021-02-17 05:05:00|110675|110575|110680|110580|110680|110580|110605.3|110505.3|140
1613538600000|2021-02-17 05:10:00|110686.7|110586.7|110690|110590|110700|110600|110660|110560|72
1613538900000|2021-02-17 05:15:00|110691.8|110591.8|110710|110610|110720|110620|110690|110590|72
1613539200000|2021-02-17 05:20:00|110705|110605|110666|110566|110710|110610|110640|110540|120
1613539500000|2021-02-17 05:25:00|110669.8|110569.8|110670|110570|110680|110580|110665|110565|38
1613539800000|2021-02-17 05:30:00|110665.3|110565.3|110630|110530|110680|110580|110618.8|110518.8|68
1613540100000|2021-02-17 05:35:00|110635|110535|110690|110590|110690|110590|110635|110535|65
1613540400000|2021-02-17 05:40:00|110695.8|110595.8|110690|110590|110715.8|110615.8|110685|110585|98
1613540700000|2021-02-17 05:45:00|110697.2|110597.2|110695|110595|110705|110605|110681|110581|52
1613541000000|2021-02-17 05:50:00|110694.3|110594.3|110700|110600|110717.3|110617.3|110694.3|110594.3|74
1613541300000|2021-02-17 05:55:00|110695|110595|110791.8|110691.8|110791.8|110691.8|110695|110595|147
1613541600000|2021-02-17 06:00:00|110786.8|110686.8|110840|110740|110845.1|110745.1|110762.3|110662.3|203
1613541900000|2021-02-17 06:05:00|110840.5|110740.5|110925|110825|110945.5|110845.5|110830|110730|182
1613542200000|2021-02-17 06:10:00|110925.5|110825.5|110840|110740|110930|110830|110836.5|110736.5|109
1613542500000|2021-02-17 06:15:00|110841.3|110741.3|110900|110800|110900|110800|110830|110730|83
1613542800000|2021-02-17 06:20:00|110895.3|110795.3|110890.3|110790.3|110921.3|110821.3|110880|110780|72
1613543100000|2021-02-17 06:25:00|110890|110790|110835|110735|110890.8|110790.8|110830|110730|111
1613543400000|2021-02-17 06:30:00|110835.5|110735.5|110810.5|110710.5|110883.8|110735.8|110800.3|110650|66
1613543700000|2021-02-17 06:35:00|110814.3|110714.3|110905|110705|110907|110740.5|110810.5|110700.3|39
1613544000000|2021-02-17 06:40:00|110905.5|110705.5|110826.1|110726.1|110905.5|110740|110820.6|110705.5|24
1613544300000|2021-02-17 06:45:00|110826|110726|110832.9|110732.9|110845|110745|110825.8|110725.8|24
1613544600000|2021-02-17 06:50:00|110835.1|110735.1|110785.5|110685.5|110864.3|110735.1|110785.5|110660|48
1613544900000|2021-02-17 06:55:00|110790.5|110690.5|110755.5|110655.5|110820|110690.5|110735.3|110585.3|47
1613545200000|2021-02-17 07:00:00|110750.5|110650.5|110875|110675|110889.5|110732.3|110745.1|110645.1|57
1613545500000|2021-02-17 07:05:00|110825|110725|110815.5|110715.5|110825.5|110725.5|110806.5|110706.5|24
1613545800000|2021-02-17 07:10:00|110815|110715|110830|110630|110830|110720.5|110777.8|110625.6|29
1613546100000|2021-02-17 07:15:00|110830.8|110630.8|110849.5|110649.5|110850|110650|110830.8|110630.8|6
1613546400000|2021-02-17 07:20:00|110848.5|110648.5|110795.5|110695.5|110849.5|110699.5|110785|110648|17
1613546700000|2021-02-17 07:25:00|110800.3|110700.3|110870.5|110670.5|110870.5|110729.2|110795.5|110670|25
1613547000000|2021-02-17 07:30:00|110815.5|110715.5|110815.5|110715.5|110911.6|110745.3|110792.6|110653.5|43
1613547300000|2021-02-17 07:35:00|110810.5|110710.5|110810.5|110710.5|110820.5|110720.5|110810.5|110710.5|8
1613547600000|2021-02-17 07:40:00|110813|110713|110870|110670|110900|110755.5|110813|110670|35
1613547900000|2021-02-17 07:45:00|110867.1|110667.1|110826.5|110726.5|110867.1|110726.5|110801|110655.3|25
1613548200000|2021-02-17 07:50:00|110809.1|110709.1|110827.2|110727.2|110831.3|110731.3|110808.6|110708.6|17
1613548500000|2021-02-17 07:55:00|110835.1|110735.1|110840.3|110640.3|110840.3|110735.1|110770.8|110640.3|31
1613548800000|2021-02-17 08:00:00|110841.8|110641.8|110855|110655|110855|110709.2|110722.1|110595|60
1613549100000|2021-02-17 08:05:00|110795.3|110695.3|110825.5|110725.5|110830|110730|110795.3|110695.3|22
1613549400000|2021-02-17 08:10:00|110830|110730|110795|110695|110845.5|110745.5|110795|110695|49
1613549700000|2021-02-17 08:15:00|110798.3|110698.3|110801.8|110701.8|110801.8|110701.8|110795|110695|5
1613550000000|2021-02-17 08:20:00|110794.8|110694.8|110820|110620|110840|110695|110745|110605|65
1613550300000|2021-02-17 08:25:00|110820.3|110620.3|110827.6|110627.6|110827.6|110700.1|110795.8|110620.3|5
1613550600000|2021-02-17 08:30:00|110832.3|110632.3|110820|110620|110835|110684.3|110778.2|110620|8
1613550900000|2021-02-17 08:35:00|110794.7|110694.7|110760.9|110660.9|110830|110694.7|110755|110600|47
1613551200000|2021-02-17 08:40:00|110754.4|110654.4|110755|110655|110810|110670|110739.6|110607|20
1613551500000|2021-02-17 08:45:00|110751.8|110651.8|110754.8|110654.8|110755|110655|110738.2|110638.2|20
1613551800000|2021-02-17 08:50:00|110755|110655|110723.1|110623.1|110755|110655|110723.1|110623.1|37
1613552100000|2021-02-17 08:55:00|110723.6|110623.6|110600|110500|110777.6|110634.7|110588.8|110429|98
1613552400000|2021-02-17 09:00:00|110597|110497|110635|110535|110686.6|110540|110597|110475|25
1613552700000|2021-02-17 09:05:00|110620|110520|110573.1|110473.1|110670|110525|110570|110431|38
1613553000000|2021-02-17 09:10:00|110575.8|110475.8|110570|110470|110585.2|110485.2|110563.6|110463.6|16
1613553300000|2021-02-17 09:15:00|110566|110466|110605|110505|110655|110512.7|110557.6|110447|43
1613553600000|2021-02-17 09:20:00|110605.5|110505.5|110695.1|110495.1|110696|110533.1|110605|110480|32
1613553900000|2021-02-17 09:25:00|110690.1|110490.1|110630|110530|110695.9|110530.1|110630|110485|9
1613554200000|2021-02-17 09:30:00|110631.6|110531.6|110740|110540|110740|110595|110631.6|110531.6|17
1613554500000|2021-02-17 09:35:00|110743|110543|110758.4|110558.4|110758.4|110558.4|110743|110543|9
1613555100000|2021-02-17 09:45:00|110694.2|110594.2|110755|110555|110760.9|110595.3|110694.2|110547|9
1613555400000|2021-02-17 09:50:00|110755.5|110555.5|110775|110575|110801.5|110601.5|110755.5|110555.5|48
1613555700000|2021-02-17 09:55:00|110773.7|110573.7|110773|110573|110773.7|110613.5|110699.5|110547.5|21
1613556000000|2021-02-17 10:00:00|110772|110572|110740|110640|110777.3|110645.2|110731.6|110568.4|23
1613556300000|2021-02-17 10:05:00|110739.4|110639.4|110765|110665|110765|110665|110739.4|110639.4|5
1613556600000|2021-02-17 10:10:00|110760|110660|110792.2|110592.2|110795.1|110660|110752.5|110589.3|10
1613556900000|2021-02-17 10:15:00|110788.8|110588.8|110791.7|110591.7|110793.2|110593.2|110785.6|110585.6|4
1613557200000|2021-02-17 10:20:00|110800|110600|110805|110605|110805|110605|110800|110600|3
1613557500000|2021-02-17 10:25:00|110744.6|110644.6|110758|110658|110800|110658|110742.1|110585.3|12
1613557800000|2021-02-17 10:30:00|110741.1|110641.1|110826|110626|110826|110659|110740|110625|7
1613558100000|2021-02-17 10:35:00|110825.5|110625.5|110803.8|110603.8|110825.5|110625.5|110803|110603|19
1613558400000|2021-02-17 10:40:00|110804|110604|110796.7|110596.7|110805.9|110605.9|110795|110595|8
1613558700000|2021-02-17 10:45:00|110780.1|110580.1|110759|110659|110808.4|110659|110754.7|110575.1|8
1613559000000|2021-02-17 10:50:00|110757.5|110657.5|110792|110692|110836|110693|110757.5|110625|13
1613559300000|2021-02-17 10:55:00|110790|110690|110834|110634|110836|110705.5|110765|110634|28
1613559600000|2021-02-17 11:00:00|110835|110635|110840|110640|110840|110640|110833.5|110633.5|12
1613559900000|2021-02-17 11:05:00|110842|110642|110799|110699|110847.5|110699|110798.5|110642|10
1613560200000|2021-02-17 11:10:00|110799.5|110699.5|110797|110697|110799.5|110699.5|110796|110696|7
1613560500000|2021-02-17 11:15:00|110796.5|110696.5|110810.5|110710.5|110857.5|110712.5|110796.5|110650|15
1613560800000|2021-02-17 11:20:00|110811|110711|110809|110709|110811.5|110711.5|110807|110707|6
1613561100000|2021-02-17 11:25:00|110808|110708|110807.5|110707.5|110808.9|110708.9|110807.5|110707.5|4
1613561400000|2021-02-17 11:30:00|110806.5|110706.5|110807.5|110707.5|110807.5|110707.5|110806.5|110706.5|2
1613561700000|2021-02-17 11:35:00|110806|110706|110800.5|110700.5|110806|110706|110798.2|110698.2|7
1613562000000|2021-02-17 11:40:00|110799.5|110699.5|110807.5|110707.5|110812.5|110712.5|110799.5|110699.5|12
1613562300000|2021-02-17 11:45:00|110806|110706|110807.5|110707.5|110808.5|110708.5|110804.5|110704.5|5
1613562600000|2021-02-17 11:50:00|110811|110711|110807.5|110707.5|110811|110711|110807.5|110707.5|10
1613562900000|2021-02-17 11:55:00|110810|110710|110801.5|110701.5|110810|110710|110796.5|110696.5|17
1613563200000|2021-02-17 12:00:00|110844.5|110644.5|110845|110645|110850|110694.5|110794.5|110643.5|13
1613563500000|2021-02-17 12:05:00|110844.5|110644.5|110850.7|110650.7|110852|110709.6|110802.6|110644.5|13
1613563800000|2021-02-17 12:10:00|110804|110704|110844.6|110644.6|110848.1|110715.5|110801.1|110644.6|42
1613564100000|2021-02-17 12:15:00|110845.6|110645.6|110842.5|110642.5|110847.1|110647.1|110838.8|110638.8|16
1613564400000|2021-02-17 12:20:00|110840|110640|110840.5|110640.5|110841.5|110641.5|110840|110640|5
1613565300000|2021-02-17 12:35:00|110841.5|110641.5|110842.5|110642.5|110842.5|110642.5|110841.5|110641.5|2
1613565600000|2021-02-17 12:40:00|110841.5|110641.5|110841.5|110641.5|110846.3|110646.3|110841|110641|5
1613565900000|2021-02-17 12:45:00|110841|110641|110840|110640|110841.4|110641.4|110838.6|110638.6|18
1613566200000|2021-02-17 12:50:00|110840.5|110640.5|110840|110640|110840.5|110640.5|110840|110640|2
1613566500000|2021-02-17 12:55:00|110842.5|110642.5|110762.5|110562.5|110842.5|110673|110752.5|110562.5|19
1613566800000|2021-02-17 13:00:00|110758|110558|110781.9|110581.9|110796|110596|110755|110555|14
1613567100000|2021-02-17 13:05:00|110788|110588|110770.9|110570.9|110802.7|110654.2|110752.2|110570.9|10
1613567400000|2021-02-17 13:10:00|110773.5|110573.5|110792.6|110592.6|110792.6|110592.6|110773.5|110573.5|3
1613567700000|2021-02-17 13:15:00|110793.1|110593.1|110798.6|110598.6|110801|110601|110792.6|110592.6|13
1613568000000|2021-02-17 13:20:00|110798.1|110598.1|110797.1|110597.1|110801.1|110601.1|110797.1|110597.1|10
1613568300000|2021-02-17 13:25:00|110799.6|110599.6|110800|110600|110814.5|110614.5|110795|110595|12
1613568600000|2021-02-17 13:30:00|110805|110605|110846|110646|110880|110730|110805|110605|51
1613568900000|2021-02-17 13:35:00|110846.5|110646.5|110797.5|110697.5|110848.9|110705|110788.9|110635.3|65
1613569200000|2021-02-17 13:40:00|110800|110700|110865|110665|110865|110706.1|110780|110635|31
1613569500000|2021-02-17 13:45:00|110873|110673|110935|110735|110938.1|110738.1|110822.1|110660.1|29
1613569800000|2021-02-17 13:50:00|110920|110720|110940.1|110740.1|110940.1|110740.1|110920|110720|6
1613570100000|2021-02-17 13:55:00|110937.8|110737.8|110970|110770|110970|110815.5|110863.6|110710|103
1613570400000|2021-02-17 14:00:00|110927|110827|110990|110790|111017|110860|110920|110770|53
1613570700000|2021-02-17 14:05:00|110941.5|110841.5|111015|110815|111045|110909.5|110941.5|110800|59
1613571000000|2021-02-17 14:10:00|111025|110825|110955|110855|111025|110855|110950|110780|14
1613571300000|2021-02-17 14:15:00|110950|110850|111014|110814|111025|110875|110950|110810|20
1613571600000|2021-02-17 14:20:00|111011.5|110811.5|110995|110795|111011.5|110845|110934.5|110780|13
1613571900000|2021-02-17 14:25:00|110980|110780|110950|110750|110995|110795|110950|110750|6
1613572200000|2021-02-17 14:30:00|110935.5|110735.5|110925|110725|110941.5|110741.5|110925|110725|20
1613572500000|2021-02-17 14:35:00|110924.5|110724.5|110950|110750|110952|110752|110910|110710|12
1613572800000|2021-02-17 14:40:00|110947.5|110747.5|110905|110705|110948|110748|110886|110686|15
1613573100000|2021-02-17 14:45:00|110915|110715|110840|110740|110915|110740|110840|110690|8
1613573400000|2021-02-17 14:50:00|110835|110735|110870|110670|110875|110740|110830|110666.5|10
1613573700000|2021-02-17 14:55:00|110804.5|110704.5|110865|110665|110870|110704.5|110804.5|110665|6
1613574000000|2021-02-17 15:00:00|110826|110726|110905|110705|110927|110750.5|110826|110675.5|36
1613574300000|2021-02-17 15:05:00|110920|110720|110820|110720|110930|110765|110820|110680|15
1613574600000|2021-02-17 15:10:00|110880|110680|110880|110680|110880|110680|110872.5|110672.5|10
1613574900000|2021-02-17 15:15:00|110880.5|110680.5|110980|110780|110990|110790|110880|110680|23
1613575200000|2021-02-17 15:20:00|110975|110775|110955|110855|111021|110865|110935|110750|21
1613575500000|2021-02-17 15:25:00|110995|110795|110990|110790|111001.6|110801.6|110965|110765|16
1613575800000|2021-02-17 15:30:00|110985|110785|110950|110850|111005.1|110860|110950|110785|8
1613576100000|2021-02-17 15:35:00|110948|110848|110980|110780|110980|110848|110945|110780|3
1613576700000|2021-02-17 15:45:00|110975|110775|110950|110850|110975|110855|110940|110770|8
1613577000000|2021-02-17 15:50:00|111000|110800|111000|110800|111000|110800|111000|110800|1
1613577300000|2021-02-17 15:55:00|110935.1|110835.1|110935|110735|110966.6|110835.1|110915|110722.5|14
1613577600000|2021-02-17 16:00:00|110945|110745|110990|110790|110990|110790|110945|110745|9
1613577900000|2021-02-17 16:05:00|110995|110795|110985|110785|110995|110820|110920|110775|12
1613578200000|2021-02-17 16:10:00|110935|110835|110955|110855|110955|110855|110930|110830|8
1613578500000|2021-02-17 16:15:00|110995|110795|111027.6|110827.6|111030.6|110830.6|110995|110795|15
1613578800000|2021-02-17 16:20:00|111029.6|110829.6|111000|110800|111029.6|110829.6|110995|110795|29
1613579100000|2021-02-17 16:25:00|111014.5|110814.5|110880|110680|111025|110825|110872|110672|40
1613579400000|2021-02-17 16:30:00|110887|110687|110925|110725|110925|110725|110887|110687|16
1613579700000|2021-02-17 16:35:00|110917.1|110717.1|110916.6|110716.6|110922.1|110722.1|110916.6|110716.6|4
1613580000000|2021-02-17 16:40:00|110916.1|110716.1|110940|110740|110940|110740|110900|110700|10
1613580300000|2021-02-17 16:45:00|110925|110725|110950|110750|110950|110750|110925|110725|5
1613580600000|2021-02-17 16:50:00|110940|110740|110925|110725|110940|110740|110925|110725|6
1613580900000|2021-02-17 16:55:00|110910|110710|110890|110690|110925|110725|110890|110690|14
1613581200000|2021-02-17 17:00:00|110892|110692|110925|110725|110935|110735|110892|110692|9
1613581500000|2021-02-17 17:05:00|110905.6|110705.6|110845|110745|110910|110745|110845|110705|5
1613582100000|2021-02-17 17:15:00|110879.5|110679.5|110860|110660|110879.5|110679.5|110860|110660|4
1613582400000|2021-02-17 17:20:00|110865|110665|110805|110705|110870|110705|110805|110655|6
1613582700000|2021-02-17 17:25:00|110800.6|110700.6|110805|110705|110805|110705|110800|110700|3
1613583000000|2021-02-17 17:30:00|110829.3|110629.3|110823.5|110623.5|110840|110664.5|110755.5|110595.5|56
1613583300000|2021-02-17 17:35:00|110821.5|110621.5|110800.5|110600.5|110822.5|110622.5|110800|110600|17
1613583600000|2021-02-17 17:40:00|110800|110600|110740|110640|110800|110640|110740|110590|4
1613583900000|2021-02-17 17:45:00|110725|110625|110715|110615|110786.5|110625|110713|110575|20
1613584200000|2021-02-17 17:50:00|110761.5|110561.5|110760|110560|110761.5|110595|110687|110550|15
1613584500000|2021-02-17 17:55:00|110750|110550|110715|110615|110760|110615|110715|110540|5
1613584800000|2021-02-17 18:00:00|110705|110605|110788.5|110588.5|110788.5|110610|110705|110577|11
1613585100000|2021-02-17 18:05:00|110789|110589|110785|110585|110797.5|110597.5|110785|110585|7
1613585400000|2021-02-17 18:10:00|110786|110586|110790|110590|110816.7|110616.7|110785|110585|7
1613586000000|2021-02-17 18:20:00|110785|110585|110790|110590|110790|110590|110785|110585|2
1613586300000|2021-02-17 18:25:00|110800|110600|110790|110590|110800|110600|110790|110590|2
1613586600000|2021-02-17 18:30:00|110790.5|110590.5|110785.5|110585.5|110816.7|110616.7|110785.5|110585.5|9
1613586900000|2021-02-17 18:35:00|110785|110585|110795|110595|110795|110595|110785|110585|7
1613587500000|2021-02-17 18:45:00|110805|110605|110805|110605|110805|110605|110805|110605|1
1613587800000|2021-02-17 18:50:00|110817.7|110617.7|110805|110605|110865.5|110665.5|110800|110600|20
1613588100000|2021-02-17 18:55:00|110805.5|110605.5|110815|110615|110815|110615|110795|110595|5
1613588400000|2021-02-17 19:00:00|110795|110595|110795|110595|110795|110595|110795|110595|1
1613588700000|2021-02-17 19:05:00|110780|110580|110725|110625|110780|110625|110725|110565|5
1613589300000|2021-02-17 19:15:00|110720|110620|110720|110620|110720|110620|110720|110620|1
1613589600000|2021-02-17 19:20:00|110725|110625|110793|110593|110793|110625|110725|110593|2
1613589900000|2021-02-17 19:25:00|110793.5|110593.5|110790|110590|110793.5|110593.5|110786.5|110586.5|7
1613590200000|2021-02-17 19:30:00|110800|110600|110823.6|110623.6|110862.7|110662.7|110800|110600|15
1613590500000|2021-02-17 19:35:00|110819.6|110619.6|110823.1|110623.1|110823.1|110623.1|110819.6|110619.6|3
1613591400000|2021-02-17 19:50:00|110821.6|110621.6|110827.1|110627.1|110827.1|110627.1|110821.6|110621.6|2
1613591700000|2021-02-17 19:55:00|110823.6|110623.6|110775|110575|110823.6|110623.6|110775|110575|4
1613592000000|2021-02-17 20:00:00|110780|110580|110794|110594|110820|110641.5|110741.5|110580|13
1613592300000|2021-02-17 20:05:00|110795|110595|110775|110575|110795|110595|110770|110570|11
1613593200000|2021-02-17 20:20:00|110770|110570|110760|110560|110770|110570|110760|110560|3
1613593500000|2021-02-17 20:25:00|110712.5|110612.5|110777|110577|110777|110612.5|110712.5|110570|7
1613593800000|2021-02-17 20:30:00|110776.5|110576.5|110775|110575|110776.5|110576.5|110775|110575|3
1613594100000|2021-02-17 20:35:00|110770|110570|110770|110570|110770|110570|110770|110570|1
1613594400000|2021-02-17 20:40:00|110775|110575|110775|110575|110775|110575|110775|110575|1
1613594700000|2021-02-17 20:45:00|110770|110570|110770|110570|110775|110575|110770|110570|3
1613595000000|2021-02-17 20:50:00|110765|110565|110760|110560|110770|110570|110760|110560|4
1613595300000|2021-02-17 20:55:00|110735|110535|110735|110535|110735|110535|110729.5|110529.5|5
1613610000000|2021-02-18 01:00:00|110479|110379|110460|110360|110515.5|110415.5|110455|110355|104
1613610300000|2021-02-18 01:05:00|110455.1|110355.1|110440|110340|110475.4|110375.4|110438.5|110338.5|97
1613610600000|2021-02-18 01:10:00|110445.5|110345.5|110470|110370|110500|110400|110440|110340|83
1613610900000|2021-02-18 01:15:00|110481.9|110381.9|110450|110350|110529.7|110390|110420.7|110320.7|115
1613611200000|2021-02-18 01:20:00|110445|110345|110460|110360|110470|110370|110405|110305|64
1613611500000|2021-02-18 01:25:00|110455.5|110355.5|110440|110340|110455.5|110355.5|110420|110320|69
1613611800000|2021-02-18 01:30:00|110440.3|110340.3|110510|110410|110520|110420|110440|110340|84
1613612100000|2021-02-18 01:35:00|110505|110405|110522.5|110422.5|110548.5|110448.5|110505|110405|138
1613612400000|2021-02-18 01:40:00|110520|110420|110555|110455|110560|110460|110510|110410|65
1613612700000|2021-02-18 01:45:00|110555.5|110455.5|110560|110460|110566.2|110466.2|110540|110440|64
1613613000000|2021-02-18 01:50:00|110560.5|110460.5|110560|110460|110610|110510|110560|110460|94
1613613300000|2021-02-18 01:55:00|110555.1|110455.1|110510|110410|110555.1|110455.1|110510|110410|27
1613613600000|2021-02-18 02:00:00|110515|110415|110535.5|110435.5|110550|110450|110500|110400|89
1613613900000|2021-02-18 02:05:00|110537.2|110437.2|110600|110500|110610|110510|110537.2|110437.2|63
1613614200000|2021-02-18 02:10:00|110600.5|110500.5|110555|110455|110600.5|110500.5|110550|110450|109
1613614500000|2021-02-18 02:15:00|110560|110460|110576.8|110476.8|110576.8|110476.8|110554.3|110454.3|80
1613614800000|2021-02-18 02:20:00|110575.8|110475.8|110485.1|110385.1|110586.3|110486.3|110481.3|110381.3|123
1613615100000|2021-02-18 02:25:00|110490|110390|110460|110360|110500|110400|110460|110360|88
1613615400000|2021-02-18 02:30:00|110459.3|110359.3|110490|110390|110505.1|110405.1|110455|110355|103
1613615700000|2021-02-18 02:35:00|110485|110385|110480|110380|110500|110400|110475.3|110375.3|34
1613616000000|2021-02-18 02:40:00|110485|110385|110500|110400|110505.1|110405.1|110480|110380|50
1613616300000|2021-02-18 02:45:00|110504.8|110404.8|110480|110380|110505|110405|110475|110375|53
1613616600000|2021-02-18 02:50:00|110475|110375|110440|110340|110490|110390|110430|110330|63
1613616900000|2021-02-18 02:55:00|110435|110335|110435|110335|110450|110350|110420|110320|69
1613617200000|2021-02-18 03:00:00|110438.3|110338.3|110495|110395|110505|110405|110438.3|110338.3|38
1613617500000|2021-02-18 03:05:00|110490|110390|110500|110400|110510|110410|110480.8|110380.8|27
1613617800000|2021-02-18 03:10:00|110495.5|110395.5|110500|110400|110525|110425|110495.5|110395.5|64
1613618100000|2021-02-18 03:15:00|110493.3|110393.3|110510|110410|110515|110415|110490|110390|16
1613618400000|2021-02-18 03:20:00|110515|110415|110550|110450|110560|110460|110515|110415|45
1613618700000|2021-02-18 03:25:00|110545|110445|110587|110487|110591.3|110491.3|110530|110430|45
1613619000000|2021-02-18 03:30:00|110592.9|110492.9|110620|110520|110626.6|110526.6|110590|110490|85
1613619300000|2021-02-18 03:35:00|110615|110515|110640|110540|110645.1|110545.1|110590|110490|61
1613619600000|2021-02-18 03:40:00|110643.8|110543.8|110590|110490|110645.5|110545.5|110590|110490|31
1613619900000|2021-02-18 03:45:00|110591.5|110491.5|110640|110540|110645.5|110545.5|110591.5|110491.5|60
1613620200000|2021-02-18 03:50:00|110635.8|110535.8|110610|110510|110635.8|110535.8|110610|110510|14
1613620500000|2021-02-18 03:55:00|110614.8|110514.8|110595|110495|110630|110530|110580|110480|36
1613620800000|2021-02-18 04:00:00|110590.8|110490.8|110620|110520|110630|110530|110590.8|110490.8|73
1613621100000|2021-02-18 04:05:00|110610|110510|110635|110535|110641.3|110541.3|110610|110510|49
1613621400000|2021-02-18 04:10:00|110640|110540|110647.2|110547.2|110647.2|110547.2|110615|110515|42
1613621700000|2021-02-18 04:15:00|110654.3|110554.3|110689.3|110589.3|110700|110600|110654|110554|67
1613622000000|2021-02-18 04:20:00|110689.8|110589.8|110645|110545|110703|110603|110645|110545|95
1613622300000|2021-02-18 04:25:00|110650|110550|110640|110540|110675|110575|110638.3|110538.3|35
1613622600000|2021-02-18 04:30:00|110636.3|110536.3|110610|110510|110640|110540|110600|110500|40
1613622900000|2021-02-18 04:35:00|110613.8|110513.8|110610|110510|110630|110530|110589.8|110489.8|59
1613623200000|2021-02-18 04:40:00|110614.3|110514.3|110680|110580|110680|110580|110614.3|110514.3|58
1613623500000|2021-02-18 04:45:00|110681.3|110581.3|110710|110610|110719.5|110619.5|110680|110580|80
1613623800000|2021-02-18 04:50:00|110705.8|110605.8|110680|110580|110710|110610|110670|110570|115
1613624100000|2021-02-18 04:55:00|110675|110575|110715|110615|110715.1|110615.1|110675|110575|73
1613624400000|2021-02-18 05:00:00|110730.1|110630.1|110726.3|110626.3|110760|110660|110720|110620|64
1613624700000|2021-02-18 05:05:00|110730|110630|110730|110630|110730|110630|110720|110620|46
1613625000000|2021-02-18 05:10:00|110728.3|110628.3|110690|110590|110730|110630|110685|110585|57
1613625300000|2021-02-18 05:15:00|110689.5|110589.5|110685|110585|110705|110605|110670.8|110570.8|78
1613625600000|2021-02-18 05:20:00|110680.3|110580.3|110675|110575|110685.1|110585.1|110665|110565|41
1613625900000|2021-02-18 05:25:00|110670|110570|110680|110580|110684.8|110584.8|110650|110550|33
1613626200000|2021-02-18 05:30:00|110685|110585|110670|110570|110685|110585|110655|110555|39
1613626500000|2021-02-18 05:35:00|110665|110565|110725.5|110625.5|110725.5|110625.5|110660|110560|38
1613626800000|2021-02-18 05:40:00|110726.9|110626.9|110720|110620|110741.8|110641.8|110719.8|110619.8|74
1613627100000|2021-02-18 05:45:00|110725.1|110625.1|110750|110650|110796.6|110696.6|110725|110625|131
1613627400000|2021-02-18 05:50:00|110745|110645|110840|110740|110840|110740|110740|110640|107
1613627700000|2021-02-18 05:55:00|110839.8|110739.8|110795|110695|110845.1|110745.1|110790|110690|100
1613628000000|2021-02-18 06:00:00|110796.3|110696.3|110785|110685|110815|110715|110760|110660|80
1613628300000|2021-02-18 06:05:00|110790.9|110690.9|110820|110720|110830|110730|110790.9|110690.9|89
1613628600000|2021-02-18 06:10:00|110821.8|110721.8|110860|110760|110876.8|110776.8|110821.8|110721.8|81
1613628900000|2021-02-18 06:15:00|110869|110769|110850|110750|110869|110769|110840|110740|72
1613629200000|2021-02-18 06:20:00|110845|110745|110815|110715|110850|110750|110810|110710|99
1613629500000|2021-02-18 06:25:00|110817.4|110717.4|110825.5|110725.5|110845.1|110745.1|110810|110710|70
1613629800000|2021-02-18 06:30:00|110820.5|110720.5|110822.5|110722.5|110825|110725|110805|110705|24
1613630100000|2021-02-18 06:35:00|110820.5|110720.5|110850|110750|110855.1|110755.1|110820.5|110720.5|19
1613630400000|2021-02-18 06:40:00|110850.5|110750.5|110900.5|110800.5|110905.5|110805.5|110850.5|110750.5|30
1613630700000|2021-02-18 06:45:00|110891.8|110791.8|110920|110820|110931.8|110831.8|110885.1|110785.1|36
1613631000000|2021-02-18 06:50:00|110920.5|110820.5|110963.5|110863.5|110970.5|110863.5|110906.8|110770.5|18
1613631300000|2021-02-18 06:55:00|110959.2|110859.2|110902.2|110802.2|111020|110888|110899.2|110759|65
1613631600000|2021-02-18 07:00:00|110906.5|110806.5|110870|110770|110925.5|110825.5|110870|110770|54
1613631900000|2021-02-18 07:05:00|110873.5|110773.5|110885.5|110785.5|110935|110785.5|110844.3|110687.3|50
1613632200000|2021-02-18 07:10:00|110896.3|110796.3|110985|110785|110985|110842.3|110880|110750|61
1613632500000|2021-02-18 07:15:00|110935|110835|110900|110800|110946.8|110846.8|110870.4|110739.3|57
1613632800000|2021-02-18 07:20:00|110897|110797|110917.3|110717.3|110963.5|110820|110862.8|110717.3|33
1613633100000|2021-02-18 07:25:00|110862.3|110762.3|110822.3|110722.3|110882|110770|110805.3|110661.3|65
1613633400000|2021-02-18 07:30:00|110826.5|110726.5|110885.5|110785.5|110943.5|110785.5|110826.5|110726.5|25
1613633700000|2021-02-18 07:35:00|110883.3|110783.3|110877.6|110677.6|110912.8|110783.3|110876.3|110677.6|22
1613634000000|2021-02-18 07:40:00|110877.1|110677.1|110836.8|110736.8|110883|110743|110820|110676.3|17
1613634300000|2021-02-18 07:45:00|110825.5|110725.5|110830.5|110730.5|110830.5|110730.5|110809.5|110709.5|30
1613634600000|2021-02-18 07:50:00|110823|110723|110830.5|110730.5|110830.5|110730.5|110810.5|110710.5|9
1613634900000|2021-02-18 07:55:00|110835.5|110735.5|110848.5|110748.5|110915|110775.1|110835.5|110713.3|34
1613635200000|2021-02-18 08:00:00|110850|110750|110845.1|110745.1|110880.3|110780.3|110845.1|110745.1|40
1613635500000|2021-02-18 08:05:00|110846.3|110746.3|110909|110709|110909.7|110750.5|110805.3|110694.5|42
1613635800000|2021-02-18 08:10:00|110909.5|110709.5|110865|110765|110916.5|110765.5|110840.5|110709.5|30
1613636100000|2021-02-18 08:15:00|110867.8|110767.8|110886.5|110786.5|110893|110793|110862.9|110762.9|33
1613636400000|2021-02-18 08:20:00|110887|110787|110945|110745|110957|110802.8|110875.1|110745|47
1613636700000|2021-02-18 08:25:00|110890|110790|110832.3|110732.3|110930|110790|110832.3|110682.3|29
1613637000000|2021-02-18 08:30:00|110840.3|110740.3|110839.6|110639.6|110893.2|110740.8|110811.8|110639.6|34
1613637300000|2021-02-18 08:35:00|110843.6|110643.6|110785.1|110685.1|110850|110689.3|110785.1|110640|12
1613637600000|2021-02-18 08:40:00|110780.1|110680.1|110758.5|110658.5|110785.1|110685.1|110749.5|110649.5|29
1613637900000|2021-02-18 08:45:00|110759.5|110659.5|110769.8|110569.8|110782|110660|110724.2|110549.1|64
1613638200000|2021-02-18 08:50:00|110709.7|110609.7|110709.8|110609.8|110714.6|110614.6|110698.5|110598.5|34
1613638500000|2021-02-18 08:55:00|110710|110610|110708.8|110608.8|110714.5|110614.5|110699.8|110599.8|24
1613638800000|2021-02-18 09:00:00|110707.5|110607.5|110655.3|110555.3|110707.5|110607.5|110637.1|110480.1|58
1613639100000|2021-02-18 09:05:00|110656.6|110556.6|110763.3|110563.3|110763.3|110602.1|110656.6|110519|35
1613639400000|2021-02-18 09:10:00|110754.2|110554.2|110791.7|110591.7|110812.8|110652.5|110718|110549.8|51
1613639700000|2021-02-18 09:15:00|110790.7|110590.7|110762.6|110662.6|110808.6|110662.6|110727|110563.3|60
1613640000000|2021-02-18 09:20:00|110752.6|110652.6|110690.1|110590.1|110752.6|110652.6|110683.7|110520.1|31
1613640300000|2021-02-18 09:25:00|110696|110596|110731|110631|110733.5|110633.5|110696|110596|14
1613640600000|2021-02-18 09:30:00|110780|110580|110780|110580|110781.2|110625.6|110722.6|110570|11
1613640900000|2021-02-18 09:35:00|110778.9|110578.9|110723.1|110623.1|110778.9|110623.6|110718.9|110578.9|7
1613641200000|2021-02-18 09:40:00|110722.6|110622.6|110713.8|110613.8|110722.6|110622.6|110703|110603|15
1613641500000|2021-02-18 09:45:00|110722.6|110622.6|110710.1|110610.1|110723.8|110623.8|110708|110608|8
1613641800000|2021-02-18 09:50:00|110718.5|110618.5|110717.6|110617.6|110730.3|110630.3|110701.5|110601.5|13
1613642100000|2021-02-18 09:55:00|110710.3|110610.3|110710.7|110610.7|110711.2|110611.2|110702.2|110602.2|7
1613642400000|2021-02-18 10:00:00|110713.3|110613.3|110737|110637|110737|110637|110709.8|110609.8|15
1613642700000|2021-02-18 10:05:00|110736.5|110636.5|110723.1|110623.1|110785.8|110636.5|110723.1|110581.5|11
1613643000000|2021-02-18 10:10:00|110726.8|110626.8|110728|110628|110785|110633|110721.6|110578.6|12
1613643300000|2021-02-18 10:15:00|110733|110633|110732.8|110632.8|110738.8|110638.8|110709|110609|14
1613643600000|2021-02-18 10:20:00|110731.8|110631.8|110835|110635|110836|110676.5|110730.3|110627.2|20
1613643900000|2021-02-18 10:25:00|110834|110634|110823.1|110623.1|110834|110634|110823.1|110623.1|4
1613644200000|2021-02-18 10:30:00|110822.6|110622.6|110780|110580|110822.6|110661.1|110758|110576.6|16
1613644500000|2021-02-18 10:35:00|110783.6|110583.6|110738|110638|110783.6|110638.5|110736|110582.6|7
1613644800000|2021-02-18 10:40:00|110741.5|110641.5|110733|110633|110744.5|110644.5|110719.1|110619.1|29
1613645100000|2021-02-18 10:45:00|110731.1|110631.1|110738.1|110638.1|110740.6|110640.6|110731.1|110631.1|6
1613645400000|2021-02-18 10:50:00|110765|110565|110750.1|110550.1|110765|110565|110750.1|110550.1|6
1613646000000|2021-02-18 11:00:00|110750|110550|110767.7|110567.7|110769.2|110569.2|110750|110550|4
1613646300000|2021-02-18 11:05:00|110768.2|110568.2|110755.8|110555.8|110768.2|110568.2|110744.8|110544.8|7
1613646600000|2021-02-18 11:10:00|110755|110555|110750.3|110550.3|110755|110555|110750.3|110550.3|2
1613646900000|2021-02-18 11:15:00|110754.3|110554.3|110754.3|110554.3|110754.3|110554.3|110754.3|110554.3|1
1613647200000|2021-02-18 11:20:00|110760.3|110560.3|110734.7|110534.7|110760.3|110560.3|110734.7|110534.7|5
1613647500000|2021-02-18 11:25:00|110736.9|110536.9|110734.2|110534.2|110736.9|110536.9|110734.2|110534.2|2
1613647800000|2021-02-18 11:30:00|110730|110530|110731.2|110531.2|110733.1|110533.1|110730|110530|4
1613648100000|2021-02-18 11:35:00|110677.2|110577.2|110663.1|110563.1|110678.2|110578.2|110655.5|110555.5|9
1613648400000|2021-02-18 11:40:00|110681.5|110481.5|110674.1|110474.1|110685.7|110525|110611.5|110474.1|11
1613648700000|2021-02-18 11:45:00|110675|110475|110624.5|110524.5|110675|110532.5|110622|110475|12
1613649000000|2021-02-18 11:50:00|110627.3|110527.3|110624.5|110524.5|110627.3|110527.3|110624.5|110524.5|4
1613649300000|2021-02-18 11:55:00|110630|110530|110624.5|110524.5|110630|110530|110624.5|110524.5|2
1613649600000|2021-02-18 12:00:00|110625|110525|110700|110500|110700|110549.9|110620.1|110495.5|13
1613649900000|2021-02-18 12:05:00|110702.2|110502.2|110715|110515|110715|110515|110680|110480|8
1613650200000|2021-02-18 12:10:00|110713.3|110513.3|110764.3|110564.3|110764.8|110577.1|110670|110498.3|22
1613650500000|2021-02-18 12:15:00|110729|110529|110760.1|110560.1|110760.1|110560.1|110728|110528|19
1613650800000|2021-02-18 12:20:00|110763.3|110563.3|110775.1|110575.1|110775.1|110575.1|110733|110533|11
1613651100000|2021-02-18 12:25:00|110774.2|110574.2|110687.3|110487.3|110774.2|110605|110680|110482.8|32
1613651400000|2021-02-18 12:30:00|110688.8|110488.8|110683.8|110483.8|110720.5|110520.5|110682.8|110482.8|20
1613651700000|2021-02-18 12:35:00|110683.7|110483.7|110574.8|110374.8|110683.7|110518.5|110542.6|110363.2|78
1613652000000|2021-02-18 12:40:00|110581|110381|110592.6|110392.6|110624.3|110441.6|110540.2|110380|21
1613652300000|2021-02-18 12:45:00|110592.5|110392.5|110589|110389|110615|110442.8|110509.6|110375|31
1613652600000|2021-02-18 12:50:00|110586.5|110386.5|110600|110400|110600|110400|110586.5|110386.5|8
1613652900000|2021-02-18 12:55:00|110595|110395|110600|110400|110600|110400|110582.8|110382.8|5
1613653200000|2021-02-18 13:00:00|110614.3|110414.3|110727.9|110527.9|110729.2|110565|110614.2|110414.3|32
1613653500000|2021-02-18 13:05:00|110650.1|110550.1|110659.9|110559.9|110723.2|110562.6|110650.1|110499.3|25
1613653800000|2021-02-18 13:10:00|110660|110560|110742.5|110542.5|110750.1|110578.5|110650|110520|33
1613654100000|2021-02-18 13:15:00|110743.5|110543.5|110685|110585|110769|110601.7|110685|110543.5|28
1613654400000|2021-02-18 13:20:00|110690|110590|110765|110565|110769|110600.7|110690|110565|20
1613654700000|2021-02-18 13:25:00|110760|110560|110760|110560|110760|110560|110760|110560|1
1613655000000|2021-02-18 13:30:00|110770|110570|110780|110580|110780|110580|110770|110570|4
1613655300000|2021-02-18 13:35:00|110794.5|110594.5|110780.8|110580.8|110800.1|110600.1|110760|110560|21
1613655600000|2021-02-18 13:40:00|110780.1|110580.1|110765.1|110565.1|110780.1|110580.1|110760|110560|9
1613655900000|2021-02-18 13:45:00|110775|110575|110775|110575|110775|110575|110775|110575|1
1613656200000|2021-02-18 13:50:00|110823.2|110623.2|110830|110630|110830|110675.1|110775.1|110578.3|32
1613656500000|2021-02-18 13:55:00|110829.1|110629.1|110815.1|110615.1|110830|110630|110810|110610|5
1613656800000|2021-02-18 14:00:00|110815|110615|110800|110700|110849|110705|110760|110605|53
1613657100000|2021-02-18 14:05:00|110806|110706|110830|110630|110851.2|110730|110806|110625.2|39
1613657400000|2021-02-18 14:10:00|110830.5|110630.5|110872.1|110672.1|110886.6|110729.8|110799|110630.5|42
1613657700000|2021-02-18 14:15:00|110870|110670|110872.1|110672.1|110882.1|110724.6|110824.6|110670|6
1613658000000|2021-02-18 14:20:00|110876.1|110676.1|110872.1|110672.1|110882.1|110682.1|110872.1|110672.1|4
1613658300000|2021-02-18 14:25:00|110876.6|110676.6|110875.6|110675.6|110876.6|110676.6|110875.6|110675.6|2
1613658600000|2021-02-18 14:30:00|110877|110677|110860.6|110760.6|110916.1|110763.4|110842|110676.1|42
1613658900000|2021-02-18 14:35:00|110895.1|110695.1|110882.6|110682.6|110895.1|110695.1|110880|110680|10
1613659200000|2021-02-18 14:40:00|110885.1|110685.1|110899.6|110699.6|110922.1|110763.6|110841.6|110682.1|26
1613659500000|2021-02-18 14:45:00|110902.1|110702.1|110895.1|110695.1|110902.1|110760|110817.5|110651.4|36
1613659800000|2021-02-18 14:50:00|110902.1|110702.1|110877.6|110777.6|110931.1|110777.6|110871.6|110700|13
1613660100000|2021-02-18 14:55:00|110875.1|110775.1|110896.1|110696.1|110913.1|110775.1|110840|110685.6|34
1613660400000|2021-02-18 15:00:00|110900|110700|110886|110686|110900|110745.1|110837.1|110675.1|17
1613660700000|2021-02-18 15:05:00|110892.8|110692.8|110922.5|110822.5|110981.5|110831.1|110892.8|110692.8|51
1613661000000|2021-02-18 15:10:00|110923|110823|110965|110765|110980|110836|110905|110725|37
1613661300000|2021-02-18 15:15:00|110970|110770|110945|110845|111020|110867.9|110930|110765|30
1613661600000|2021-02-18 15:20:00|110960|110860|110975|110875|111045|110890|110960|110825.1|20
1613661900000|2021-02-18 15:25:00|110980|110880|111030|110830|111070|110910|110975|110815|30
1613662200000|2021-02-18 15:30:00|111017.1|110817.1|110985|110785|111035|110870|110945|110780|26
1613662500000|2021-02-18 15:35:00|110990|110790|110920|110820|111005|110850|110920|110790|15
1613662800000|2021-02-18 15:40:00|110920.6|110820.6|110925|110825|110980|110825|110910|110770|11
1613663100000|2021-02-18 15:45:00|110912.6|110812.6|110975|110775|110975|110812.6|110910|110760|7
1613663400000|2021-02-18 15:50:00|110903.6|110803.6|110900|110800|110975|110825|110890|110755.1|23
1613663700000|2021-02-18 15:55:00|110895|110795|110952.1|110752.1|110965.6|110811.4|110885|110740|33
1613664000000|2021-02-18 16:00:00|110948.6|110748.6|110910|110810|110965|110810.6|110880|110740|24
1613664300000|2021-02-18 16:05:00|110905|110805|110985|110785|110985|110815|110905|110780.3|16
1613664600000|2021-02-18 16:10:00|110930|110830|110965|110765|110975|110830|110925|110765|6
1613664900000|2021-02-18 16:15:00|110960|110760|110895|110795|110960|110800|110880|110740|21
1613665200000|2021-02-18 16:20:00|110885.4|110785.4|110890|110790|110890|110790|110875|110775|8
1613665500000|2021-02-18 16:25:00|110891|110791|110955|110755|110955|110800|110891|110750|6
1613665800000|2021-02-18 16:30:00|110892.6|110792.6|110899.1|110799.1|110905|110805|110892.6|110792.6|12
1613666100000|2021-02-18 16:35:00|110896.1|110796.1|110922.6|110822.6|110922.6|110822.6|110887|110787|20
1613666400000|2021-02-18 16:40:00|110927|110827|110982.1|110782.1|110982.1|110827|110925.1|110782.1|3
1613666700000|2021-02-18 16:45:00|110993|110793|110943.1|110843.1|110993|110855.1|110943.1|110793|9
1613667000000|2021-02-18 16:50:00|110930.6|110830.6|110935.1|110835.1|110943.1|110843.1|110930.6|110830.6|6
1613667300000|2021-02-18 16:55:00|110982.1|110782.1|110986.1|110786.1|110986.1|110786.1|110982.1|110782.1|3
1613667600000|2021-02-18 17:00:00|110986.6|110786.6|110961.1|110861.1|110986.6|110861.1|110943.6|110785.6|25
1613667900000|2021-02-18 17:05:00|110968.1|110868.1|110965.1|110865.1|110978.1|110878.1|110963.1|110863.1|7
1613668200000|2021-02-18 17:10:00|110973.1|110873.1|110968.1|110868.1|110988.1|110888.1|110968.1|110868.1|25
1613668500000|2021-02-18 17:15:00|110970.6|110870.6|110983.1|110883.1|110993.1|110893.1|110970.6|110870.6|28
1613668800000|2021-02-18 17:20:00|110970.1|110870.1|110996.1|110796.1|111002.1|110872.6|110955|110796.1|23
1613669100000|2021-02-18 17:25:00|111000|110800|110973.6|110873.6|111015.1|110873.6|110957.1|110800|9
1613669400000|2021-02-18 17:30:00|110973.3|110873.3|110987.8|110887.8|110999.1|110899.1|110973.3|110873.3|10
1613669700000|2021-02-18 17:35:00|110990.3|110890.3|110987.8|110887.8|110997.8|110897.8|110986.6|110886.6|7
1613670000000|2021-02-18 17:40:00|110995.3|110895.3|110992.8|110892.8|110997.8|110897.8|110992.8|110892.8|5
1613670300000|2021-02-18 17:45:00|110990.3|110890.3|110965|110865|110990.3|110890.3|110965|110865|12
1613670600000|2021-02-18 17:50:00|110972.8|110872.8|111031.3|110831.3|111031.3|110882.8|110972.8|110831.3|5
1613670900000|2021-02-18 17:55:00|111025.3|110825.3|110978.3|110878.3|111031.3|110878.3|110978.3|110825.3|7
1613671200000|2021-02-18 18:00:00|110977.1|110877.1|110970.3|110870.3|110977.1|110877.1|110966.6|110866.6|14
1613671500000|2021-02-18 18:05:00|110967.8|110867.8|110985|110885|110985|110885|110967.8|110867.8|10
1613671800000|2021-02-18 18:10:00|110986.3|110886.3|110972.8|110872.8|110995.3|110895.3|110972.8|110872.8|11
1613672400000|2021-02-18 18:20:00|110970.3|110870.3|110970.3|110870.3|110970.3|110870.3|110970.3|110870.3|1
1613672700000|2021-02-18 18:25:00|110989.1|110789.1|110905|110805|110989.1|110840.8|110892.8|110745.8|55
1613673000000|2021-02-18 18:30:00|110902.8|110802.8|110875|110775|110906.3|110806.3|110875|110775|10
1613673300000|2021-02-18 18:35:00|110883.3|110783.3|110882.8|110782.8|110892.8|110792.8|110882.8|110782.8|6
1613673600000|2021-02-18 18:40:00|110881.3|110781.3|110885|110785|110885|110785|110872.8|110772.8|5
1613673900000|2021-02-18 18:45:00|110890|110790|110885|110785|110892.8|110792.8|110885|110785|3
1613674200000|2021-02-18 18:50:00|110882.8|110782.8|110885|110785|110885|110785|110875|110775|5
1613674800000|2021-02-18 19:00:00|110881.3|110781.3|110872.8|110772.8|110882.8|110782.8|110872.8|110772.8|6
1613675100000|2021-02-18 19:05:00|110867.8|110767.8|110862.8|110762.8|110867.8|110767.8|110857.8|110757.8|4
1613675400000|2021-02-18 19:10:00|110860.3|110760.3|110862.8|110762.8|110862.8|110762.8|110860.3|110760.3|2
1613676000000|2021-02-18 19:20:00|110860.3|110760.3|110840|110740|110885.1|110760.3|110830.6|110684.6|14
1613676300000|2021-02-18 19:25:00|110841.9|110741.9|110823|110723|110842.8|110742.8|110821.8|110721.8|17
1613676600000|2021-02-18 19:30:00|110823.5|110723.5|110832.8|110732.8|110832.8|110732.8|110823.5|110723.5|6
1613677200000|2021-02-18 19:40:00|110845.3|110745.3|110835|110735|110847.8|110747.8|110835|110735|6
1613677500000|2021-02-18 19:45:00|110838.1|110738.1|110847.8|110747.8|110847.8|110747.8|110835|110735|10
1613677800000|2021-02-18 19:50:00|110847.3|110747.3|110847.8|110747.8|110869.8|110769.8|110847.3|110747.3|28
1613678100000|2021-02-18 19:55:00|110852.8|110752.8|110885.3|110685.3|110891.3|110752.8|110852.8|110685.3|4
1613678400000|2021-02-18 20:00:00|110886|110686|110880|110680|110886|110686|110880|110680|4
1613678700000|2021-02-18 20:05:00|110822.4|110722.4|110840.4|110640.4|110850|110722.6|110819.6|110640.4|8
1613679300000|2021-02-18 20:15:00|110840|110640|110840|110640|110840|110640|110840|110640|1
1613679600000|2021-02-18 20:20:00|110845|110645|110820|110720|110845|110722|110802.6|110645|7
1613679900000|2021-02-18 20:25:00|110817.5|110717.5|110800|110700|110817.5|110717.5|110800|110700|4
1613680500000|2021-02-18 20:35:00|110795|110695|110795|110695|110795|110695|110795|110695|1
1613681700000|2021-02-18 20:55:00|110790|110690|110790|110690|110795|110695|110785|110685|5
1613696400000|2021-02-19 01:00:00|110627|110527|110622|110522|110649|110549|110605|110505|98
1613696700000|2021-02-19 01:05:00|110627.5|110527.5|110631.5|110531.5|110643|110543|110612|110512|68
1613697000000|2021-02-19 01:10:00|110636.5|110536.5|110640|110540|110663.5|110563.5|110630|110530|50
1613697300000|2021-02-19 01:15:00|110637.5|110537.5|110605|110505|110650|110550|110585|110485|97
1613697600000|2021-02-19 01:20:00|110600|110500|110670|110570|110685|110585|110595|110449|96
1613697900000|2021-02-19 01:25:00|110680|110580|110710|110610|110715|110615|110655|110555|70
1613698200000|2021-02-19 01:30:00|110715|110615|110770|110670|110780|110680|110710|110610|117
1613698500000|2021-02-19 01:35:00|110772.5|110672.5|110725|110625|110780|110680|110720|110620|106
1613698800000|2021-02-19 01:40:00|110730|110630|110745|110645|110745|110645|110720|110620|71
1613699100000|2021-02-19 01:45:00|110748|110648|110773.8|110673.8|110779.3|110679.3|110744.3|110644.3|86
1613699400000|2021-02-19 01:50:00|110777.8|110677.8|110746.8|110646.8|110783.8|110683.8|110731.3|110631.3|85
1613699700000|2021-02-19 01:55:00|110747|110647|110747.5|110647.5|110791.8|110661|110731.5|110590.8|51
1613700000000|2021-02-19 02:00:00|110746.5|110646.5|110790|110690|110790|110690|110726.9|110626.9|75
1613700300000|2021-02-19 02:05:00|110795.1|110695.1|110800|110700|110815.1|110715.1|110775|110675|58
1613700600000|2021-02-19 02:10:00|110805.1|110705.1|110806.8|110706.8|110813.7|110713.7|110795.8|110695.8|37
1613700900000|2021-02-19 02:15:00|110808|110708|110937.1|110837.1|110937.1|110837.1|110807.8|110707.8|179
1613701200000|2021-02-19 02:20:00|110935|110835|110900|110800|110937.1|110837.1|110895|110795|94
1613701500000|2021-02-19 02:25:00|110894.3|110794.3|110905|110805|110925|110825|110890|110790|62
1613701800000|2021-02-19 02:30:00|110903.9|110803.9|110870|110770|110905|110805|110860|110760|43
1613702100000|2021-02-19 02:35:00|110873.8|110773.8|110870|110770|110880|110780|110840|110740|70
1613702400000|2021-02-19 02:40:00|110876.3|110776.3|110890|110790|110905|110805|110870|110770|73
1613702700000|2021-02-19 02:45:00|110888.8|110788.8|110885|110785|110890|110790|110850|110750|85
1613703000000|2021-02-19 02:50:00|110890|110790|110925|110825|110925|110825|110870|110770|63
1613703300000|2021-02-19 02:55:00|110930|110830|110960|110860|110965|110865|110910|110810|67
1613703600000|2021-02-19 03:00:00|110965|110865|110950|110850|110980|110880|110930|110830|59
1613703900000|2021-02-19 03:05:00|110940|110840|110970|110870|110970|110870|110920|110820|65
1613704200000|2021-02-19 03:10:00|110971.3|110871.3|110980|110880|110990|110890|110970|110870|44
1613704500000|2021-02-19 03:15:00|110985.1|110885.1|111045|110945|111045|110945|110985|110885|35
1613704800000|2021-02-19 03:20:00|111050|110950|111085.1|110985.1|111143.3|111043.3|111035|110935|121
1613705100000|2021-02-19 03:25:00|111088.1|110988.1|111025|110925|111088.1|110988.1|111015|110915|111
1613705400000|2021-02-19 03:30:00|111025.1|110925.1|111020|110920|111055.1|110955.1|111020|110920|54
1613705700000|2021-02-19 03:35:00|111015.8|110915.8|110980|110880|111015.8|110915.8|110975|110875|66
1613706000000|2021-02-19 03:40:00|110985|110885|110970|110870|110995|110895|110953.9|110853.9|86
1613706300000|2021-02-19 03:45:00|110974.8|110874.8|110970|110870|110985.1|110885.1|110955.1|110855.1|73
1613706600000|2021-02-19 03:50:00|110968.3|110868.3|110965|110865|110970|110870|110954.3|110854.3|40
1613706900000|2021-02-19 03:55:00|110966.8|110866.8|110980|110880|110987|110887|110943.4|110843.4|44
1613707200000|2021-02-19 04:00:00|110975|110875|110953.9|110853.9|110975|110875|110953.9|110853.9|23
1613707500000|2021-02-19 04:05:00|110955|110855|110950|110850|110955.1|110855.1|110925|110825|48
1613707800000|2021-02-19 04:10:00|110945|110845|110940|110840|110950|110850|110925|110825|47
1613708100000|2021-02-19 04:15:00|110945|110845|110950|110850|110950|110850|110925|110825|37
1613708400000|2021-02-19 04:20:00|110954.3|110854.3|110990|110890|111020|110920|110953.9|110853.9|67
1613708700000|2021-02-19 04:25:00|110988.8|110888.8|110910|110810|110990|110890|110910|110810|79
1613709000000|2021-02-19 04:30:00|110906.8|110806.8|110910|110810|110920|110820|110885.1|110785.1|42
1613709300000|2021-02-19 04:35:00|110905|110805|110850|110750|110905|110805|110840|110740|72
1613709600000|2021-02-19 04:40:00|110854.8|110754.8|110810|110710|110855|110755|110805|110705|49
1613709900000|2021-02-19 04:45:00|110813.8|110713.8|110815|110715|110830|110730|110795|110695|27
1613710200000|2021-02-19 04:50:00|110820.9|110720.9|110835|110735|110850|110750|110800|110700|49
1613710500000|2021-02-19 04:55:00|110839.8|110739.8|110860|110760|110860|110760|110835|110735|56
1613710800000|2021-02-19 05:00:00|110855|110755|110821.3|110721.3|110860|110760|110800|110700|90
1613711100000|2021-02-19 05:05:00|110825|110725|110820|110720|110830|110730|110788.3|110688.3|62
1613711400000|2021-02-19 05:10:00|110826.3|110726.3|110795|110695|110830|110730|110790|110690|30
1613711700000|2021-02-19 05:15:00|110790.8|110690.8|110790|110690|110820|110720|110744.6|110644.6|106
1613712000000|2021-02-19 05:20:00|110777.1|110677.1|110710.8|110610.8|110790|110690|110710.8|110610.8|108
1613712300000|2021-02-19 05:25:00|110709.1|110609.1|110745|110645|110760|110660|110690|110590|87
1613712600000|2021-02-19 05:30:00|110740|110640|110705|110605|110740|110640|110700|110600|37
1613712900000|2021-02-19 05:35:00|110703.3|110603.3|110690|110590|110730|110630|110675.1|110575.1|85
1613713200000|2021-02-19 05:40:00|110690.5|110590.5|110720|110620|110735.7|110635.7|110690.5|110590.5|75
1613713500000|2021-02-19 05:45:00|110725|110625|110745|110645|110760|110660|110720|110620|74
1613713800000|2021-02-19 05:50:00|110743.9|110643.9|110720|110620|110745|110645|110700|110600|70
1613714100000|2021-02-19 05:55:00|110717|110617|110739.8|110639.8|110760|110660|110685.3|110585.3|125
1613714400000|2021-02-19 06:00:00|110740.3|110640.3|110700|110600|110740.3|110640.3|110675.3|110575.3|59
1613714700000|2021-02-19 06:05:00|110698.8|110598.8|110695.7|110595.7|110715|110615|110690|110590|61
1613715000000|2021-02-19 06:10:00|110692.5|110592.5|110640|110540|110696.2|110596.2|110640|110540|64
1613715300000|2021-02-19 06:15:00|110643.8|110543.8|110645|110545|110665.3|110565.3|110632.9|110532.9|59
1613715600000|2021-02-19 06:20:00|110648.5|110548.5|110635|110535|110655|110555|110625.3|110525.3|56
1613715900000|2021-02-19 06:25:00|110635.8|110535.8|110620.4|110520.4|110670|110570|110620|110520|98
1613716200000|2021-02-19 06:30:00|110624.8|110524.8|110625|110525|110636|110536|110615|110515|49
1613716500000|2021-02-19 06:35:00|110630.5|110530.5|110640.5|110540.5|110660|110560|110625|110525|48
1613716800000|2021-02-19 06:40:00|110634.3|110534.3|110640.5|110540.5|110685|110563|110622.6|110481|41
1613717100000|2021-02-19 06:45:00|110635.1|110535.1|110618|110518|110635.1|110535.1|110612.9|110512.9|29
1613717400000|2021-02-19 06:50:00|110620.5|110520.5|110640.5|110540.5|110640.5|110540.5|110605|110505|29
1613717700000|2021-02-19 06:55:00|110635.1|110535.1|110580.5|110480.5|110644.5|110535.1|110575.5|110438.6|28
1613718000000|2021-02-19 07:00:00|110585.3|110485.3|110640.4|110540.4|110674.3|110574.3|110557.7|110457.7|76
1613718300000|2021-02-19 07:05:00|110654|110554|110715|110615|110715|110615|110653.5|110553.5|83
1613718600000|2021-02-19 07:10:00|110710|110610|110700|110600|110780|110637.3|110697|110555|46
1613718900000|2021-02-19 07:15:00|110700.5|110600.5|110704.7|110604.7|110755.5|110614.7|110662.3|110512.8|120
1613719200000|2021-02-19 07:20:00|110695|110595|110680|110580|110762.7|110614.5|110680|110545|32
1613719500000|2021-02-19 07:25:00|110685|110585|110705.5|110605.5|110705.5|110605.5|110685|110585|12
1613719800000|2021-02-19 07:30:00|110707.3|110607.3|110700.5|110600.5|110710.5|110610.5|110675.1|110575.1|47
1613720100000|2021-02-19 07:35:00|110705.3|110605.3|110712.3|110612.3|110730.5|110630.5|110705.3|110605.3|19
1613720400000|2021-02-19 07:40:00|110717.3|110617.3|110720|110520|110722.3|110620.5|110662.6|110517.5|51
1613720700000|2021-02-19 07:45:00|110716.3|110516.3|110680.5|110580.5|110730|110580.5|110675|110516.3|8
1613721000000|2021-02-19 07:50:00|110675.5|110575.5|110655.5|110555.5|110716.1|110575.5|110655.5|110496|26
1613721300000|2021-02-19 07:55:00|110663.3|110563.3|110655.5|110555.5|110714.5|110570.5|110633.3|110510.5|56
1613721600000|2021-02-19 08:00:00|110660.5|110560.5|110645.5|110545.5|110714.5|110562.3|110630.2|110499.3|20
1613721900000|2021-02-19 08:05:00|110640.5|110540.5|110640.5|110540.5|110645.5|110545.5|110630.5|110530.5|18
1613722200000|2021-02-19 08:10:00|110635.8|110535.8|110620|110520|110635.8|110535.8|110605|110505|53
1613722500000|2021-02-19 08:15:00|110618|110518|110680|110480|110680|110533.5|110576.3|110440|38
1613722800000|2021-02-19 08:20:00|110683.8|110483.8|110725|110525|110730|110575|110632.9|110483.8|23
1613723100000|2021-02-19 08:25:00|110675|110575|110605|110505|110675|110575|110594.6|110459.5|57
1613723400000|2021-02-19 08:30:00|110605.5|110505.5|110529.6|110329.6|110620|110505.5|110494.9|110329.6|58
1613723700000|2021-02-19 08:35:00|110504.2|110404.2|110440.1|110340.1|110508.8|110408.8|110430.5|110330.5|80
1613724000000|2021-02-19 08:40:00|110443.9|110343.9|110433.8|110333.8|110443.9|110343.9|110419.8|110319.8|23
1613724300000|2021-02-19 08:45:00|110439.8|110339.8|110448.8|110348.8|110464.7|110364.7|110439.8|110339.8|42
1613724600000|2021-02-19 08:50:00|110449.3|110349.3|110420.5|110320.5|110485.5|110349.3|110419.8|110278.3|16
1613724900000|2021-02-19 08:55:00|110416.1|110316.1|110357.7|110257.7|110428.9|110320.5|110357.7|110211.7|34
1613725200000|2021-02-19 09:00:00|110357|110257|110362.5|110262.5|110362.5|110262.5|110347|110247|15
1613725500000|2021-02-19 09:05:00|110363|110263|110363.5|110263.5|110377.5|110277.5|110348.5|110248.5|29
1613725800000|2021-02-19 09:10:00|110364.5|110264.5|110384|110284|110406.5|110306.5|110362.5|110262.5|73
1613726100000|2021-02-19 09:15:00|110382.5|110282.5|110376.5|110276.5|110395|110295|110372|110272|45
1613726400000|2021-02-19 09:20:00|110376|110276|110385.5|110285.5|110391|110291|110376|110276|18
1613726700000|2021-02-19 09:25:00|110385|110285|110369.7|110269.7|110385|110285|110369.2|110269.2|34
1613727000000|2021-02-19 09:30:00|110370|110270|110385.5|110285.5|110390.5|110290.5|110370|110270|38
1613727300000|2021-02-19 09:35:00|110381.6|110281.6|110356|110256|110385.5|110285.5|110354.4|110254.4|16
1613727600000|2021-02-19 09:40:00|110356.5|110256.5|110380.5|110280.5|110384.5|110284.5|110353|110253|31
1613727900000|2021-02-19 09:45:00|110386.5|110286.5|110440.6|110240.6|110487|110287.5|110382.8|110240.6|29
1613728200000|2021-02-19 09:50:00|110440.1|110240.1|110444.6|110244.6|110463.5|110263.5|110438.8|110238.8|10
1613728500000|2021-02-19 09:55:00|110445|110245|110435|110335|110514.5|110340|110426.7|110245|56
1613728800000|2021-02-19 10:00:00|110438.3|110338.3|110482.6|110282.6|110493|110338.3|110419.1|110245|20
1613729100000|2021-02-19 10:05:00|110442.1|110342.1|110514.7|110314.7|110517|110342.1|110442.1|110297.1|13
1613729400000|2021-02-19 10:10:00|110520|110320|110525.4|110325.4|110557.8|110390|110474.1|110318.2|55
1613729700000|2021-02-19 10:15:00|110521.7|110321.7|110500|110300|110521.7|110360.3|110439|110286.6|16
1613730000000|2021-02-19 10:20:00|110498.1|110298.1|110535.1|110335.1|110566.3|110395.5|110482.7|110298.1|30
1613730300000|2021-02-19 10:25:00|110534.2|110334.2|110550.1|110350.1|110551.8|110372.6|110469.1|110305|20
1613730600000|2021-02-19 10:30:00|110551.8|110351.8|110550.1|110350.1|110551.8|110351.8|110550.1|110350.1|5
1613730900000|2021-02-19 10:35:00|110544.6|110344.6|110527.6|110327.6|110550.1|110350.1|110527.6|110327.6|6
1613731200000|2021-02-19 10:40:00|110500.5|110400.5|110530.8|110330.8|110550.1|110409.9|110472.1|110300.1|15
1613731500000|2021-02-19 10:45:00|110519.3|110319.3|110513|110313|110519.3|110319.3|110510|110310|6
1613731800000|2021-02-19 10:50:00|110467|110367|110525.5|110325.5|110537.3|110370.5|110465|110320|12
1613732100000|2021-02-19 10:55:00|110515.5|110315.5|110435.5|110335.5|110515.5|110345.5|110435.5|110300.5|7
1613732400000|2021-02-19 11:00:00|110436|110336|110443.1|110343.1|110471.3|110343.1|110419.8|110246.5|24
1613732700000|2021-02-19 11:05:00|110445|110345|110460|110360|110510|110365|110445|110305|5
1613733000000|2021-02-19 11:10:00|110505|110305|110445|110345|110505|110345|110442.6|110300|5
1613733300000|2021-02-19 11:15:00|110465|110365|110465|110365|110465|110365|110465|110365|1
1613733600000|2021-02-19 11:20:00|110462.8|110362.8|110510|110310|110525|110362.8|110460|110310|5
1613733900000|2021-02-19 11:25:00|110515|110315|110515|110315|110525|110325|110515|110315|3
1613734200000|2021-02-19 11:30:00|110520|110320|110535|110335|110535|110335|110520|110320|3
1613734500000|2021-02-19 11:35:00|110495|110395|110575|110375|110575|110420.9|110495|110370|8
1613734800000|2021-02-19 11:40:00|110578.4|110378.4|110570|110370|110578.4|110378.4|110567.1|110367.1|5
1613735400000|2021-02-19 11:50:00|110570.2|110370.2|110514|110414|110599|110414.1|110514|110364.6|19
1613735700000|2021-02-19 11:55:00|110513.9|110413.9|110539.5|110439.5|110588|110439.5|110511.8|110375|17
1613736000000|2021-02-19 12:00:00|110542.8|110442.8|110540|110440|110545|110445|110539.5|110439.5|5
1613736300000|2021-02-19 12:05:00|110531.5|110431.5|110541.5|110441.5|110575|110441.5|110531.5|110375|6
1613736600000|2021-02-19 12:10:00|110575|110375|110548.5|110448.5|110575|110448.8|110519|110368.6|16
1613737200000|2021-02-19 12:20:00|110549.5|110449.5|110536|110436|110549.5|110449.5|110536|110436|3
1613737500000|2021-02-19 12:25:00|110532.5|110432.5|110538.5|110338.5|110541|110432.5|110516.6|110338|8
1613737800000|2021-02-19 12:30:00|110539|110339|110537.8|110337.8|110544.3|110344.3|110537.8|110337.8|11
1613738100000|2021-02-19 12:35:00|110520|110320|110484.5|110384.5|110520|110384.5|110477.5|110317.6|5
1613738400000|2021-02-19 12:40:00|110480|110380|110509.5|110409.5|110509.5|110409.5|110480|110380|4
1613738700000|2021-02-19 12:45:00|110541|110341|110528.8|110328.8|110541|110362|110459.1|110328.8|9
1613739000000|2021-02-19 12:50:00|110527.8|110327.8|110464.1|110364.1|110527.8|110366.1|110464.1|110327.8|6
1613739300000|2021-02-19 12:55:00|110498.2|110298.2|110414.6|110314.6|110501.2|110314.6|110414.6|110270.5|7
1613739600000|2021-02-19 13:00:00|110414.1|110314.1|110507.7|110307.7|110520.3|110353.3|110414.1|110271|9
1613739900000|2021-02-19 13:05:00|110507.2|110307.2|110478.8|110278.8|110507.2|110307.2|110478.8|110278.8|5
1613740200000|2021-02-19 13:10:00|110477.8|110277.8|110459.2|110259.2|110477.8|110277.8|110459.2|110259.2|5
1613740500000|2021-02-19 13:15:00|110468|110268|110481|110281|110486|110346.5|110444.6|110268|16
1613741100000|2021-02-19 13:25:00|110484|110284|110535|110335|110535|110355|110455|110284|10
1613741400000|2021-02-19 13:30:00|110487.5|110387.5|110565|110365|110565.1|110387.5|110487.5|110350.5|21
1613741700000|2021-02-19 13:35:00|110571|110371|110580|110380|110581.9|110435.1|110535.1|110367.3|9
1613742000000|2021-02-19 13:40:00|110614.5|110414.5|110620|110420|110641.8|110441.8|110614.5|110414.5|15
1613742300000|2021-02-19 13:45:00|110564.1|110464.1|110575.1|110375.1|110620|110470|110564|110370|17
1613742600000|2021-02-19 13:50:00|110575|110375|110585|110385|110585|110385|110575|110375|4
1613742900000|2021-02-19 13:55:00|110549.9|110449.9|110569.4|110369.4|110569.4|110450|110520|110365|6
1613743200000|2021-02-19 14:00:00|110570|110370|110575|110375|110575.5|110420|110505|110360|10
1613743500000|2021-02-19 14:05:00|110539.6|110439.6|110555|110455|110557|110457|110535|110435|7
1613743800000|2021-02-19 14:10:00|110545|110445|110536|110436|110545|110445|110536|110436|4
1613744100000|2021-02-19 14:15:00|110539.1|110439.1|110540|110440|110540|110440|110536|110436|5
1613744400000|2021-02-19 14:20:00|110555|110455|110555|110455|110555|110455|110555|110455|1
1613744700000|2021-02-19 14:25:00|110559.5|110459.5|110650|110450|110650.8|110515|110559.5|110415|14
1613745000000|2021-02-19 14:30:00|110655|110455|110645|110445|110660|110460|110641.1|110441.1|12
1613745300000|2021-02-19 14:35:00|110642.3|110442.3|110660|110460|110663|110505|110605|110442.3|11
1613745600000|2021-02-19 14:40:00|110659.5|110459.5|110650|110450|110661.8|110535|110595|110444|30
1613745900000|2021-02-19 14:45:00|110604|110504|110645|110445|110645|110510|110585|110440.6|15
1613746200000|2021-02-19 14:50:00|110649.3|110449.3|110621.5|110521.5|110655|110525.5|110609.3|110449.3|19
1613746500000|2021-02-19 14:55:00|110622.5|110522.5|110589|110489|110638|110522.5|110587.5|110430.5|22
1613746800000|2021-02-19 15:00:00|110585|110485|110575|110475|110639.5|110495|110575|110420|18
1613747100000|2021-02-19 15:05:00|110570.5|110470.5|110570|110470|110571|110471|110545|110445|31
1613747400000|2021-02-19 15:10:00|110570.2|110470.2|110580|110480|110593.3|110493.3|110565|110465|24
1613747700000|2021-02-19 15:15:00|110575|110475|110566|110466|110575|110475|110555|110455|13
1613748000000|2021-02-19 15:20:00|110565|110465|110560|110460|110585|110485|110550|110450|22
1613748300000|2021-02-19 15:25:00|110564|110464|110555|110455|110635.5|110471|110546|110425|20
1613748600000|2021-02-19 15:30:00|110554.9|110454.9|110580|110480|110580|110480|110553.8|110453.8|32
1613748900000|2021-02-19 15:35:00|110575|110475|110595|110495|110600|110500|110575|110475|23
1613749200000|2021-02-19 15:40:00|110590|110490|110650|110450|110655|110501|110590|110450|16
1613749500000|2021-02-19 15:45:00|110595|110495|110600|110500|110600|110500|110595|110495|6
1613749800000|2021-02-19 15:50:00|110602.5|110502.5|110660|110460|110663|110507|110602.5|110455.5|18
1613750100000|2021-02-19 15:55:00|110655|110455|110655|110455|110660|110460|110655|110455|4
1613750400000|2021-02-19 16:00:00|110650|110450|110605|110505|110650|110520|110600|110450|13
1613750700000|2021-02-19 16:05:00|110600|110500|110595|110495|110600|110500|110590|110490|7
1613751000000|2021-02-19 16:10:00|110600|110500|110575|110475|110600|110500|110575|110475|7
1613751300000|2021-02-19 16:15:00|110570|110470|110575|110475|110580|110480|110570|110470|5
1613751600000|2021-02-19 16:20:00|110570|110470|110570|110470|110570|110470|110570|110470|1
1613751900000|2021-02-19 16:25:00|110565|110465|110556.5|110456.5|110618|110466|110556.5|110395|11
1613752200000|2021-02-19 16:30:00|110557|110457|110550|110450|110595|110459.6|110537.5|110395|19
1613752500000|2021-02-19 16:35:00|110546|110446|110521|110421|110547|110447|110511|110411|15
1613752800000|2021-02-19 16:40:00|110522.3|110422.3|110545|110445|110545|110445|110522.3|110422.3|11
1613753100000|2021-02-19 16:45:00|110544.3|110444.3|110545|110445|110545|110445|110544.3|110444.3|2
1613753400000|2021-02-19 16:50:00|110550|110450|110575|110475|110575|110475|110550|110450|7
1613753700000|2021-02-19 16:55:00|110582|110482|110576|110476|110585|110485|110545|110445|27
1613754000000|2021-02-19 17:00:00|110576.5|110476.5|110575|110475|110576.5|110476.5|110571.5|110471.5|11
1613754300000|2021-02-19 17:05:00|110583.5|110483.5|110590|110490|110590|110490|110583.5|110483.5|3
1613754600000|2021-02-19 17:10:00|110586.5|110486.5|110610|110410|110615|110486.5|110585.5|110410|4
1613754900000|2021-02-19 17:15:00|110615|110415|110615|110415|110615|110415|110615|110415|1
1613755500000|2021-02-19 17:25:00|110610|110410|110620|110420|110625|110425|110610|110410|3
1613755800000|2021-02-19 17:30:00|110580|110480|110575|110475|110580|110480|110575|110475|2
1613756100000|2021-02-19 17:35:00|110585|110485|110600|110500|110600|110500|110585|110485|6
1613756400000|2021-02-19 17:40:00|110605|110505|110603.5|110503.5|110643.7|110543.7|110589.7|110489.7|21
1613756700000|2021-02-19 17:45:00|110603.4|110503.4|110623|110523|110625|110525|110601.4|110501.4|24
1613757000000|2021-02-19 17:50:00|110625|110525|110641.5|110541.5|110642.5|110542.5|110625|110525|3
1613757300000|2021-02-19 17:55:00|110651.5|110551.5|110647.3|110447.3|110740|110551.5|110647.3|110447.3|33
1613757600000|2021-02-19 18:00:00|110645|110445|110653|110453|110653|110453|110645|110445|4
1613757900000|2021-02-19 18:05:00|110676|110476|110680|110480|110680|110480|110675|110475|5
1613758200000|2021-02-19 18:10:00|110705.5|110505.5|110750.5|110550.5|110750.5|110614.4|110705.5|110505.5|19
1613758500000|2021-02-19 18:15:00|110760.5|110560.5|110775.9|110575.9|110781.4|110640.2|110739.9|110552.5|19
1613758800000|2021-02-19 18:20:00|110780|110580|110765|110565|110786.9|110634.4|110734.4|110565|11
1613759100000|2021-02-19 18:25:00|110759|110559|110770.5|110570.5|110770.5|110581.9|110680.4|110555.9|26
1613759400000|2021-02-19 18:30:00|110765.5|110565.5|110770|110570|110770.9|110596|110691.4|110565|9
1613760900000|2021-02-19 18:55:00|110731.4|110631.4|110715|110615|110735|110635|110715|110615|5
1613761200000|2021-02-19 19:00:00|110704|110604|110715|110615|110715|110615|110699|110599|9
1613761500000|2021-02-19 19:05:00|110704|110604|110704|110604|110704|110604|110704|110604|1
1613761800000|2021-02-19 19:10:00|110715|110615|110715|110615|110715|110615|110715|110615|1
1613762100000|2021-02-19 19:15:00|110704|110604|110704|110604|110704|110604|110704|110604|1
1613762400000|2021-02-19 19:20:00|110715|110615|110714|110614|110715|110615|110714|110614|2
1613763000000|2021-02-19 19:30:00|110715|110615|110714|110614|110715|110615|110714|110614|4
1613763600000|2021-02-19 19:40:00|110735|110635|110730|110630|110740|110640|110730|110630|3
1613763900000|2021-02-19 19:45:00|110724|110624|110720|110620|110724|110624|110720|110620|2
1613764800000|2021-02-19 20:00:00|110740|110640|110720|110620|110740|110640|110720|110620|4
1613765400000|2021-02-19 20:10:00|110715|110615|110715|110615|110715|110615|110715|110615|1
1613765700000|2021-02-19 20:15:00|110720|110620|110715|110615|110720|110620|110715|110615|2
1613766000000|2021-02-19 20:20:00|110710|110610|110715|110615|110720|110620|110700|110600|13
1613766600000|2021-02-19 20:30:00|110709|110609|110709|110609|110709|110609|110709|110609|1
1613767200000|2021-02-19 20:40:00|110711|110611|110711|110611|110711|110611|110711|110611|1
1613767500000|2021-02-19 20:45:00|110713|110613|110713|110613|110713|110613|110713|110613|1
1613955600000|2021-02-22 01:00:00|110580|110480|110540|110440|110600|110500|110540|110440|122
1613955900000|2021-02-22 01:05:00|110539.5|110439.5|110550|110450|110570|110470|110530|110430|72
1613956200000|2021-02-22 01:10:00|110542.5|110442.5|110510|110410|110545|110445|110500|110400|57
1613956500000|2021-02-22 01:15:00|110505|110405|110415.5|110315.5|110510|110410|110409|110309|136
1613956800000|2021-02-22 01:20:00|110416.5|110316.5|110410.6|110310.6|110428|110328|110399.5|110299.5|158
1613957100000|2021-02-22 01:25:00|110406.5|110306.5|110439|110339|110480.6|110380.6|110381|110281|161
1613957400000|2021-02-22 01:30:00|110442.6|110342.6|110543.3|110443.3|110559.3|110459.3|110442.6|110342.6|291
1613957700000|2021-02-22 01:35:00|110547|110447|110543.3|110443.3|110552.8|110452.8|110516.2|110416.2|165
1613958000000|2021-02-22 01:40:00|110535.8|110435.8|110505|110405|110535.8|110435.8|110480|110380|83
1613958300000|2021-02-22 01:45:00|110507.2|110407.2|110515|110415|110515.1|110415.1|110488.3|110388.3|92
1613958600000|2021-02-22 01:50:00|110514.7|110414.7|110547.7|110447.7|110575|110475|110514.5|110414.5|82
1613958900000|2021-02-22 01:55:00|110556|110456|110540|110440|110559|110459|110525|110425|97
1613959200000|2021-02-22 02:00:00|110545|110445|110545|110445|110560|110460|110520|110420|52
1613959500000|2021-02-22 02:05:00|110550|110450|110600|110500|110605|110505|110550|110450|80
1613959800000|2021-02-22 02:10:00|110601.8|110501.8|110640|110540|110644.7|110544.7|110601.8|110501.8|109
1613960100000|2021-02-22 02:15:00|110644.3|110544.3|110683|110583|110707.5|110607.5|110640|110540|127
1613960400000|2021-02-22 02:20:00|110680|110580|110680|110580|110690|110590|110665|110565|72
1613960700000|2021-02-22 02:25:00|110690|110590|110803.8|110703.8|110823.3|110723.3|110690|110590|180
1613961000000|2021-02-22 02:30:00|110809.3|110709.3|110770|110670|110817|110717|110760|110660|131
1613961300000|2021-02-22 02:35:00|110763.4|110663.4|110750|110650|110770|110670|110725.1|110625.1|87
1613961600000|2021-02-22 02:40:00|110751.5|110651.5|110830|110730|110849.2|110749.2|110751.5|110651.5|123
1613961900000|2021-02-22 02:45:00|110835|110735|110843|110743|110893.5|110793.5|110819.8|110719.8|183
1613962200000|2021-02-22 02:50:00|110846.1|110746.1|110835.3|110735.3|110870.3|110770.3|110830|110730|99
1613962500000|2021-02-22 02:55:00|110835|110735|110785.1|110685.1|110835|110735|110770|110670|73
1613962800000|2021-02-22 03:00:00|110788.8|110688.8|110790|110690|110800|110700|110780|110680|73
1613963100000|2021-02-22 03:05:00|110785|110685|110828.9|110728.9|110830.3|110730.3|110770|110670|99
1613963400000|2021-02-22 03:10:00|110829.4|110729.4|110805|110705|110841.8|110741.8|110800|110700|105
1613963700000|2021-02-22 03:15:00|110800|110700|110780|110680|110810|110710|110755.3|110655.3|111
1613964000000|2021-02-22 03:20:00|110779.8|110679.8|110810|110710|110810|110710|110770|110670|98
1613964300000|2021-02-22 03:25:00|110804.5|110704.5|110810|110710|110820.8|110720.8|110794.1|110694.1|118
1613964600000|2021-02-22 03:30:00|110803.3|110703.3|110850|110750|110850|110750|110800|110700|42
1613964900000|2021-02-22 03:35:00|110845|110745|110794.8|110694.8|110845|110745|110773.8|110673.8|126
1613965200000|2021-02-22 03:40:00|110795|110695|110788.8|110688.8|110815|110715|110786.8|110686.8|59
1613965500000|2021-02-22 03:45:00|110794.3|110694.3|110810|110710|110815|110715|110788.8|110688.8|100
1613965800000|2021-02-22 03:50:00|110810.8|110710.8|110820|110720|110830|110730|110805.1|110705.1|84
1613966100000|2021-02-22 03:55:00|110825|110725|110785.5|110685.5|110840|110740|110775.1|110675.1|52
1613966400000|2021-02-22 04:00:00|110783.2|110683.2|110740|110640|110783.2|110683.2|110735|110635|123
1613966700000|2021-02-22 04:05:00|110739|110639|110749.8|110649.8|110749.8|110649.8|110733.9|110633.9|51
1613967000000|2021-02-22 04:10:00|110750.5|110650.5|110751|110651|110770|110670|110745.5|110645.5|98
1613967300000|2021-02-22 04:15:00|110750|110650|110746.5|110646.5|110770|110670|110746.5|110646.5|108
1613967600000|2021-02-22 04:20:00|110747.5|110647.5|110770|110670|110770|110670|110745.5|110645.5|53
1613967900000|2021-02-22 04:25:00|110769.3|110669.3|110810|110710|110810|110710|110769.3|110669.3|75
1613968200000|2021-02-22 04:30:00|110809.3|110709.3|110796.8|110696.8|110815|110715|110785.8|110685.8|117
1613968500000|2021-02-22 04:35:00|110795.8|110695.8|110902|110702|110921.5|110768.7|110794.8|110664.3|179
1613968800000|2021-02-22 04:40:00|110903|110703|110827.3|110727.3|110915.3|110764|110817.3|110676|204
1613969100000|2021-02-22 04:45:00|110826.8|110726.8|110893.3|110693.3|110893.3|110738.8|110798.8|110659.5|195
1613969400000|2021-02-22 04:50:00|110894.3|110694.3|110844|110744|110903.8|110754.8|110828.3|110676.6|201
1613969700000|2021-02-22 04:55:00|110844.8|110744.8|110895.8|110695.8|110911|110762|110844.3|110692.5|123
1613970000000|2021-02-22 05:00:00|110893.8|110693.8|110830|110730|110893.8|110749.8|110810.8|110679.5|157
1613970300000|2021-02-22 05:05:00|110829.8|110729.8|110850|110750|110875.1|110775.1|110820|110720|108
1613970600000|2021-02-22 05:10:00|110849.3|110749.3|110880|110780|110880|110780|110840|110740|132
1613970900000|2021-02-22 05:15:00|110881.8|110781.8|110940|110840|110948.8|110848.8|110881.8|110781.8|93
1613971200000|2021-02-22 05:20:00|110940.3|110840.3|110900|110800|110940.3|110840.3|110900|110800|101
1613971500000|2021-02-22 05:25:00|110895|110795|110895.1|110795.1|110912.8|110812.8|110885.1|110785.1|101
1613971800000|2021-02-22 05:30:00|110895|110795|110875.3|110775.3|110900|110800|110865|110765|87
1613972100000|2021-02-22 05:35:00|110875.9|110775.9|110900|110800|110905.1|110805.1|110875|110775|108
1613972400000|2021-02-22 05:40:00|110899.3|110799.3|110915.1|110815.1|110915.1|110815.1|110880|110780|77
1613972700000|2021-02-22 05:45:00|110918.8|110818.8|110930|110830|110965|110830|110905|110755|133
1613973000000|2021-02-22 05:50:00|110925.1|110825.1|110990|110890|111000|110900|110920|110820|85
1613973300000|2021-02-22 05:55:00|110985.1|110885.1|110990|110890|110995.1|110895.1|110960|110860|123
1613973600000|2021-02-22 06:00:00|110980.3|110880.3|111034.7|110934.7|111048.7|110948.7|110960.3|110860.3|142
1613973900000|2021-02-22 06:05:00|111030|110930|110995.1|110895.1|111040|110940|110980|110880|108
1613974200000|2021-02-22 06:10:00|110990|110890|111005|110905|111005|110905|110980|110880|74
1613974500000|2021-02-22 06:15:00|111000|110900|111005.1|110905.1|111010|110910|110995|110895|59
1613974800000|2021-02-22 06:20:00|111010|110910|111060.8|110960.8|111117|111017|111005.1|110905.1|146
1613975100000|2021-02-22 06:25:00|111057.1|110957.1|111044.3|110944.3|111085.1|110985.1|111025|110925|115
1613975400000|2021-02-22 06:30:00|111038.8|110938.8|111015.1|110915.1|111061|110960|110990.8|110855|75
1613975700000|2021-02-22 06:35:00|111012.3|110912.3|111015|110915|111020|110920|111007.3|110907.3|20
1613976000000|2021-02-22 06:40:00|111010.8|110910.8|111011.8|110911.8|111011.8|110911.8|111006.2|110906.2|5
1613976300000|2021-02-22 06:45:00|111016.5|110916.5|111128.3|110928.3|111141.8|110992.8|111012.3|110891.8|67
1613976600000|2021-02-22 06:50:00|111124.3|110924.3|111165.8|110965.8|111165.8|110965.8|111091.6|110891.6|77
1613976900000|2021-02-22 06:55:00|111166.3|110966.3|111163.3|110963.3|111189.4|111033.8|111114.3|110955.1|47
1613977200000|2021-02-22 07:00:00|111164.8|110964.8|111128.3|111028.3|111180|111040|111116.3|110964.8|50
1613977500000|2021-02-22 07:05:00|111128.8|111028.8|111281.3|111081.3|111296.3|111144.2|111128.8|110933|91
1613977800000|2021-02-22 07:10:00|111284.3|111084.3|111318|111118|111330|111140|111239.3|111084.3|33
1613978100000|2021-02-22 07:15:00|111320|111120|111360.4|111160.4|111426.5|111257.3|111285.3|111119.5|116
1613978400000|2021-02-22 07:20:00|111375|111175|111412.8|111212.8|111415|111270|111327.3|111171.8|108
1613978700000|2021-02-22 07:25:00|111412.3|111212.3|111467.8|111267.8|111471.8|111271.8|111391.8|111191.8|50
1613979000000|2021-02-22 07:30:00|111469.8|111269.8|111420|111320|111488.4|111341|111410|111245.5|89
1613979300000|2021-02-22 07:35:00|111415|111315|111415.6|111215.6|111465|111315|111317.3|111170|45
1613979600000|2021-02-22 07:40:00|111420|111220|111451.6|111251.6|111523.7|111390|111410|111220|51
1613979900000|2021-02-22 07:45:00|111453.1|111253.1|111540|111440|111595|111447.4|111435|111253.1|73
1613980200000|2021-02-22 07:50:00|111535.1|111435.1|111505|111305|111580|111435.1|111505|111305|43
1613980500000|2021-02-22 07:55:00|111501.6|111301.6|111429.6|111229.6|111505|111339.2|111429.6|111229.6|17
1613980800000|2021-02-22 08:00:00|111430|111230|111368.8|111268.8|111445|111309.2|111351.8|111205|40
1613981100000|2021-02-22 08:05:00|111358.8|111258.8|111380|111180|111395|111260|111321.4|111151.5|38
1613981400000|2021-02-22 08:10:00|111381.8|111181.8|111465.6|111265.6|111473|111301.4|111339.8|111180.8|22
1613981700000|2021-02-22 08:15:00|111467.1|111267.1|111495|111295|111495|111340|111420|111265.6|17
1613982000000|2021-02-22 08:20:00|111495.5|111295.5|111405|111305|111564.4|111391.6|111405|111280|51
1613982300000|2021-02-22 08:25:00|111405.1|111305.1|111430|111230|111480|111320|111368.4|111213.8|39
1613982600000|2021-02-22 08:30:00|111430.4|111230.4|111530|111330|111540|111360.9|111411.3|111230.4|34
1613982900000|2021-02-22 08:35:00|111455.3|111355.3|111555|111355|111568.2|111409.2|111455.3|111324.2|45
1613983200000|2021-02-22 08:40:00|111500|111400|111563.8|111463.8|111635|111473.5|111495|111374.6|59
1613983500000|2021-02-22 08:45:00|111575|111475|111625|111425|111668.2|111509.2|111571.3|111395.6|38
1613983800000|2021-02-22 08:50:00|111570|111470|111570|111470|111626|111495.9|111560|111422|27
1613984100000|2021-02-22 08:55:00|111611.3|111411.3|111545|111445|111613.7|111470|111535.7|111385|66
1613984400000|2021-02-22 09:00:00|111595.5|111395.5|111610|111410|111622.5|111461.1|111559.6|111376.6|53
1613984700000|2021-02-22 09:05:00|111600|111400|111590|111390|111634.7|111434.7|111590|111390|33
1613985000000|2021-02-22 09:10:00|111609.5|111409.5|111590.1|111390.1|111609.5|111409.5|111590|111390|26
1613985300000|2021-02-22 09:15:00|111589.1|111389.1|111565|111365|111589.1|111430.1|111502.8|111357.9|78
1613985600000|2021-02-22 09:20:00|111563.2|111363.2|111500.1|111400.1|111564.2|111411.2|111490|111318.2|57
1613985900000|2021-02-22 09:25:00|111545|111345|111547.3|111347.3|111547.3|111372.3|111472.3|111322.4|14
1613986200000|2021-02-22 09:30:00|111554.8|111354.8|111560|111360|111579.7|111429.7|111525.1|111347.8|34
1613986500000|2021-02-22 09:35:00|111555.1|111355.1|111542.5|111342.5|111555.1|111355.1|111542.5|111342.5|4
1613986800000|2021-02-22 09:40:00|111555.1|111355.1|111507.3|111307.3|111555.1|111373.1|111454.9|111307.3|48
1613987100000|2021-02-22 09:45:00|111457.8|111357.8|111466.9|111266.9|111469.5|111361.5|111416.9|111261.9|34
1613987400000|2021-02-22 09:50:00|111417.1|111317.1|111420.1|111320.1|111475|111320.1|111402|111265.3|20
1613987700000|2021-02-22 09:55:00|111465|111265|111383.2|111183.2|111465|111310.1|111343.3|111180.7|35
1613988000000|2021-02-22 10:00:00|111379.8|111179.8|111308.7|111208.7|111379.8|111208.9|111308.7|111149.9|27
1613988300000|2021-02-22 10:05:00|111302.7|111202.7|111318.5|111218.5|111345|111218.5|111277.2|111138.2|23
1613988600000|2021-02-22 10:10:00|111348.9|111148.9|111345.1|111145.1|111365|111165|111345.1|111145.1|5
1613988900000|2021-02-22 10:15:00|111359.6|111159.6|111335.5|111135.5|111365|111165|111335.5|111135.5|7
1613989200000|2021-02-22 10:20:00|111275.1|111175.1|111314.7|111114.7|111350.1|111175.1|111261.5|111085.1|25
1613989500000|2021-02-22 10:25:00|111310.7|111110.7|111306.5|111106.5|111310.7|111110.7|111264.9|111064.9|23
1613989800000|2021-02-22 10:30:00|111304.2|111104.2|111232.5|111132.5|111316.5|111156.5|111232.5|111091.5|17
1613990100000|2021-02-22 10:35:00|111235.1|111135.1|111275.5|111075.5|111275.5|111153.9|111229.9|111072.5|50
1613990400000|2021-02-22 10:40:00|111273.9|111073.9|111275.5|111075.5|111280.5|111080.5|111273.9|111073.9|5
1613990700000|2021-02-22 10:45:00|111276.5|111076.5|111298.9|111098.9|111303.2|111103.2|111273|111073|12
1613991000000|2021-02-22 10:50:00|111308.7|111108.7|111328.9|111128.9|111328.9|111128.9|111308|111108|7
1613991300000|2021-02-22 10:55:00|111326.5|111126.5|111322.1|111122.1|111326.5|111126.5|111322.1|111122.1|7
1613991600000|2021-02-22 11:00:00|111323.1|111123.1|111329.8|111129.8|111351.6|111195.8|111284.9|111123.1|34
1613991900000|2021-02-22 11:05:00|111324.9|111124.9|111329.8|111129.8|111334.6|111173.6|111273.6|111114.9|14
1613992200000|2021-02-22 11:10:00|111314.9|111114.9|111271.6|111071.6|111314.9|111114.9|111271.6|111071.6|24
1613992500000|2021-02-22 11:15:00|111277.1|111077.1|111250.1|111050.1|111278.1|111078.1|111250.1|111050.1|23
1613992800000|2021-02-22 11:20:00|111249.6|111049.6|111219.9|111019.9|111250.1|111050.1|111219.9|111019.9|11
1613993100000|2021-02-22 11:25:00|111229.3|111029.3|111220|111020|111229.3|111054.9|111149.8|110971.7|31
1613993400000|2021-02-22 11:30:00|111180.1|111080.1|111225|111025|111232.5|111080.1|111180.1|111025|4
1613993700000|2021-02-22 11:35:00|111232.5|111032.5|111270.1|111070.1|111270.1|111070.1|111225|111025|23
1613994000000|2021-02-22 11:40:00|111255|111055|111235.1|111035.1|111255|111055|111235.1|111035.1|5
1613994300000|2021-02-22 11:45:00|111220|111020|111220|111020|111220|111020|111220|111020|1
1613994600000|2021-02-22 11:50:00|111195.1|111095.1|111265.2|111065.2|111285.2|111095.1|111195|111045|12
1613994900000|2021-02-22 11:55:00|111275.2|111075.2|111280|111080|111290.2|111090.2|111273.5|111073.5|9
1613995200000|2021-02-22 12:00:00|111285|111085|111280|111080|111290|111090|111280|111080|5
1613995500000|2021-02-22 12:05:00|111275|111075|111316.5|111116.5|111318|111150.1|111245.1|111065|27
1613995800000|2021-02-22 12:10:00|111311|111111|111305.3|111105.3|111311.2|111111.2|111305.3|111105.3|11
1613996100000|2021-02-22 12:15:00|111290.1|111090.1|111281.1|111081.1|111290.1|111090.1|111280|111080|6
1613996400000|2021-02-22 12:20:00|111280|111080|111291.1|111091.1|111291.1|111091.1|111280|111080|3
1613996700000|2021-02-22 12:25:00|111281.1|111081.1|111301.2|111101.2|111318.4|111151.2|111251.2|111081.1|12
1613997000000|2021-02-22 12:30:00|111303.6|111103.6|111321.1|111121.1|111321.1|111121.1|111301.2|111101.2|3
1613997300000|2021-02-22 12:35:00|111332.5|111132.5|111336.2|111136.2|111343.3|111143.3|111332.5|111132.5|8
1613997600000|2021-02-22 12:40:00|111353.5|111153.5|111375.1|111175.1|111380|111180|111353.5|111153.5|32
1613997900000|2021-02-22 12:45:00|111379.9|111179.9|111405.3|111205.3|111432.8|111232.8|111375.1|111175.1|21
1613998200000|2021-02-22 12:50:00|111400.1|111200.1|111410.1|111210.1|111410.1|111210.1|111397.6|111197.6|12
1613998500000|2021-02-22 12:55:00|111410|111210|111415.1|111215.1|111488.5|111288.5|111402.5|111202.5|40
1613998800000|2021-02-22 13:00:00|111397.5|111197.5|111427.7|111227.7|111461.2|111261.2|111397.5|111197.5|25
1613999100000|2021-02-22 13:05:00|111407.7|111207.7|111423.3|111223.3|111432.7|111232.7|111402.6|111202.6|32
1613999400000|2021-02-22 13:10:00|111422.8|111222.8|111428.6|111228.6|111455.1|111255.1|111422.8|111222.8|37
1613999700000|2021-02-22 13:15:00|111429.1|111229.1|111432.1|111232.1|111453|111253|111427.8|111227.8|26
1614000000000|2021-02-22 13:20:00|111433.1|111233.1|111434|111234|111466.5|111266.5|111433.1|111233.1|34
1614000300000|2021-02-22 13:25:00|111435|111235|111424.5|111224.5|111449|111249|111422.8|111222.8|45
1614000600000|2021-02-22 13:30:00|111423.5|111223.5|111427.5|111227.5|111438|111238|111413.3|111213.3|22
1614000900000|2021-02-22 13:35:00|111427|111227|111372.8|111172.8|111440.1|111248.6|111325|111165|75
1614001200000|2021-02-22 13:40:00|111365|111165|111295|111195|111370|111210.1|111295|111155|22
1614001500000|2021-02-22 13:45:00|111281.4|111181.4|111325|111125|111360.4|111205.3|111268.8|111125|56
1614001800000|2021-02-22 13:50:00|111279.8|111179.8|111300.1|111200.1|111380.3|111231.8|111265.1|111125|102
1614002100000|2021-02-22 13:55:00|111305.8|111205.8|111335|111135|111365|111220.3|111290.1|111135|33
1614002400000|2021-02-22 14:00:00|111335.1|111135.1|111393.5|111193.5|111393.5|111210|111292|111135|41
1614002700000|2021-02-22 14:05:00|111415|111215|111390|111290|111415|111290|111369|111215|7
1614003000000|2021-02-22 14:10:00|111389|111289|111365.1|111265.1|111411|111290|111350|111184|24
1614003300000|2021-02-22 14:15:00|111427|111227|111427.6|111227.6|111428.6|111228.6|111426.1|111226.1|7
1614003600000|2021-02-22 14:20:00|111428.1|111228.1|111412.6|111212.6|111428.1|111265.1|111365.1|111207.6|9
1614003900000|2021-02-22 14:25:00|111412.1|111212.1|111356.1|111256.1|111412.6|111256.1|111354.6|111206.6|11
1614004200000|2021-02-22 14:30:00|111406.6|111206.6|111422.5|111222.5|111422.6|111294.1|111365.1|111206.1|24
1614004500000|2021-02-22 14:35:00|111421.6|111221.6|111397.6|111197.6|111432.4|111278.1|111329.6|111192.6|33
1614004800000|2021-02-22 14:40:00|111355.1|111255.1|111394.7|111194.7|111416.5|111255.1|111340.1|111180.1|22
1614005100000|2021-02-22 14:45:00|111387.6|111187.6|111316.6|111216.6|111402.6|111245.1|111306.4|111142.6|30
1614005400000|2021-02-22 14:50:00|111303.4|111203.4|111357.6|111157.6|111367.6|111214.1|111301.6|111156.6|21
1614005700000|2021-02-22 14:55:00|111304.1|111204.1|111336.4|111136.4|111337.6|111204.1|111295.4|111136.4|11
1614006000000|2021-02-22 15:00:00|111264.1|111164.1|111303|111103|111340.6|111185|111255|111103|33
1614006300000|2021-02-22 15:05:00|111275|111175|111329|111129|111329|111175|111255.5|111103|25
1614006600000|2021-02-22 15:10:00|111335|111135|111268.5|111068.5|111335|111135|111200.8|111056.5|35
1614006900000|2021-02-22 15:15:00|111269|111069|111281.5|111081.5|111330|111172.5|111230|111068|73
1614007200000|2021-02-22 15:20:00|111281|111081|111290|111090|111310.8|111160.8|111258.4|111075|41
1614007500000|2021-02-22 15:25:00|111289.5|111089.5|111275|111075|111289.5|111089.5|111275|111075|7
1614007800000|2021-02-22 15:30:00|111259|111059|111305|111105|111319.3|111119.3|111256.5|111056.5|30
1614008100000|2021-02-22 15:35:00|111300|111100|111317|111117|111354.2|111167|111252|111075|62
1614008400000|2021-02-22 15:40:00|111267|111167|111247|111147|111322.5|111167|111242|111114.5|38
1614008700000|2021-02-22 15:45:00|111243|111143|111237|111137|111294|111147|111232|111092|11
1614009000000|2021-02-22 15:50:00|111242|111142|111272|111172|111307.5|111172|111242|111102|23
1614009300000|2021-02-22 15:55:00|111282|111182|111332.5|111132.5|111362.5|111207|111258|111117.5|39
1614009600000|2021-02-22 16:00:00|111277|111177|111321.5|111121.5|111327|111177|111267|111112.5|7
1614009900000|2021-02-22 16:05:00|111317|111117|111255|111155|111324|111157|111253.6|111102.4|11
1614010200000|2021-02-22 16:10:00|111270|111170|111250.9|111150.9|111312.4|111170|111250.9|111111.5|7
1614010500000|2021-02-22 16:15:00|111255|111155|111270.5|111170.5|111314.9|111170.5|111237|111092.5|41
1614010800000|2021-02-22 16:20:00|111266|111166|111240|111140|111313.8|111170.5|111233.8|111098.8|49
1614011100000|2021-02-22 16:25:00|111235|111135|111270.1|111070.1|111284.5|111135|111215|111070|19
1614011400000|2021-02-22 16:30:00|111270|111070|111310|111110|111330.5|111145|111215|111070|38
1614011700000|2021-02-22 16:35:00|111290|111090|111230|111130|111312.3|111135|111230|111085|31
1614012000000|2021-02-22 16:40:00|111225|111125|111275|111075|111275|111135.1|111222|111074.5|7
1614012300000|2021-02-22 16:45:00|111274.5|111074.5|111274.5|111074.5|111274.5|111074.5|111274.5|111074.5|1
1614012600000|2021-02-22 16:50:00|111274|111074|111230|111130|111275.5|111135|111222.5|111073.5|8
1614012900000|2021-02-22 16:55:00|111275|111075|111285|111085|111299.3|111154.3|111215|111065|34
1614013200000|2021-02-22 17:00:00|111288|111088|111265|111065|111288|111088|111260|111060|10
1614013500000|2021-02-22 17:05:00|111260|111060|111260|111060|111260|111060|111260|111060|1
1614013800000|2021-02-22 17:10:00|111250|111050|111220|111020|111250|111094|111165|111020|21
1614014100000|2021-02-22 17:15:00|111220.1|111020.1|111168.8|111068.8|111223.8|111075.1|111168.8|111020|20
1614014400000|2021-02-22 17:20:00|111163.8|111063.8|111163.8|111063.8|111163.8|111063.8|111163.8|111063.8|1
1614014700000|2021-02-22 17:25:00|111168.8|111068.8|111168.8|111068.8|111168.8|111068.8|111168.8|111068.8|1
1614015000000|2021-02-22 17:30:00|111168.7|111068.7|111163.7|111063.7|111168.7|111068.7|111163.7|111063.7|2
1614015300000|2021-02-22 17:35:00|111151.5|111051.5|111203.7|111003.7|111210.7|111058.7|111139.9|110968.7|38
1614015600000|2021-02-22 17:40:00|111163.7|111063.7|111163.7|111063.7|111163.7|111063.7|111163.7|111063.7|1
1614015900000|2021-02-22 17:45:00|111235|111035|111158.7|111058.7|111235|111058.9|111151.2|111023.7|26
1614016200000|2021-02-22 17:50:00|111168.7|111068.7|111123.7|111023.7|111199.2|111068.7|111123.7|110983.7|29
1614016500000|2021-02-22 17:55:00|111126.2|111026.2|111183.7|110983.7|111186.2|111038.7|111126.2|110978.7|13
1614016800000|2021-02-22 18:00:00|111138.7|111038.7|111228.7|111028.7|111228.7|111058.7|111138.7|111003|6
1614017100000|2021-02-22 18:05:00|111218.7|111018.7|111218.7|111018.7|111218.7|111018.7|111213.7|111013.7|3
1614018000000|2021-02-22 18:20:00|111153.7|111053.7|111153.7|111053.7|111153.7|111053.7|111151.2|111051.2|3
1614018300000|2021-02-22 18:25:00|111156.2|111056.2|111143.7|111043.7|111156.2|111056.2|111133.7|111033.7|8
1614018600000|2021-02-22 18:30:00|111138.7|111038.7|111128.7|111028.7|111175|111038.7|111106.3|110971.5|28
1614018900000|2021-02-22 18:35:00|111133.7|111033.7|111133.7|111033.7|111133.7|111033.7|111133.7|111033.7|1
1614019200000|2021-02-22 18:40:00|111128.7|111028.7|111128.7|111028.7|111128.7|111028.7|111128.7|111028.7|1
1614019500000|2021-02-22 18:45:00|111128.5|111028.5|111118.7|111018.7|111128.5|111028.5|111113.7|111013.7|4
1614019800000|2021-02-22 18:50:00|111134.2|110934.2|111135|110935|111137|110937|111128.7|110928.7|8
1614020100000|2021-02-22 18:55:00|111138.7|110938.7|111088.7|110988.7|111173.7|111013.7|111088.6|110928.7|59
1614021000000|2021-02-22 19:10:00|111093.7|110993.7|111133.7|110933.7|111133.7|110993.7|111088.7|110928.7|5
1614021300000|2021-02-22 19:15:00|111078.7|110978.7|111123.7|110923.7|111123.7|110978.7|111061.2|110918.7|9
1614021600000|2021-02-22 19:20:00|111078.7|110978.7|111138.7|110938.7|111140|110978.7|111078.7|110938.7|3
1614021900000|2021-02-22 19:25:00|111135|110935|111128.7|110928.7|111135|110935|111128.7|110928.7|2
1614023700000|2021-02-22 19:55:00|111133.7|110933.7|111128.7|110928.7|111138.7|110938.7|111125.5|110925.5|14
1614024000000|2021-02-22 20:00:00|111130|110930|111169.7|110969.7|111169.7|111002.5|111102.5|110930|22
1614024300000|2021-02-22 20:05:00|111170|110970|111225|111025|111239.2|111072.6|111143.5|110970|27
1614024600000|2021-02-22 20:10:00|111230|111030|111230|111030|111230|111030|111225|111025|5
1614024900000|2021-02-22 20:15:00|111231.5|111031.5|111235|111035|111236.5|111036.5|111231.5|111031.5|4
1614025200000|2021-02-22 20:20:00|111200|111100|111266|111066|111270|111130.5|111200|111059.2|12
1614025500000|2021-02-22 20:25:00|111265|111065|111218.5|111118.5|111278.4|111128.4|111208.5|111054|19
1614025800000|2021-02-22 20:30:00|111220|111120|111242.5|111042.5|111274.5|111120|111220|111036|17
1614026100000|2021-02-22 20:35:00|111241.5|111041.5|111301|111101|111312.5|111145|111241.5|111041.5|39
1614026400000|2021-02-22 20:40:00|111300|111100|111290|111090|111306|111106|111290|111090|8
1614027000000|2021-02-22 20:50:00|111300|111100|111190|111090|111301.5|111121.5|111190|111035|40
1614027300000|2021-02-22 20:55:00|111195|111095|111351.1|111151.1|111364.8|111194.2|111195|111050|43
1614042000000|2021-02-23 01:00:00|111275|111175|111310.5|111210.5|111310.5|111210.5|111249.5|111149.5|169
1614042300000|2021-02-23 01:05:00|111305.1|111205.1|111269.5|111169.5|111329.5|111229.5|111260|111160|229
1614042600000|2021-02-23 01:10:00|111270|111170|111271.9|111171.9|111295.5|111195.5|111267|111167|169
1614042900000|2021-02-23 01:15:00|111270.6|111170.6|111210.5|111110.5|111292|111192|111190.5|111090.5|317
1614043200000|2021-02-23 01:20:00|111209.5|111109.5|111198.5|111098.5|111231|111131|111180.5|111080.5|180
1614043500000|2021-02-23 01:25:00|111191.5|111091.5|111189.5|111089.5|111257.5|111157.5|111175.1|111075.1|220
1614043800000|2021-02-23 01:30:00|111188.5|111088.5|111185.1|111085.1|111230|111130|111137.5|111037.5|225
1614044100000|2021-02-23 01:35:00|111180|111080|111180|111080|111208.8|111108.8|111160|111060|126
1614044400000|2021-02-23 01:40:00|111177.3|111077.3|111050|110950|111190|111090|111016.8|110916.8|217
1614044700000|2021-02-23 01:45:00|111055.1|110955.1|111070.8|110970.8|111099.8|110999.8|111030|110930|222
1614045000000|2021-02-23 01:50:00|111071.8|110971.8|111110|111010|111127.4|111027.4|111040.3|110940.3|228
1614045300000|2021-02-23 01:55:00|111107.8|111007.8|111116.8|111016.8|111116.8|111016.8|111051.6|110951.6|114
1614045600000|2021-02-23 02:00:00|111117.8|111017.8|111125.1|111025.1|111130|111030|111090|110990|106
1614045900000|2021-02-23 02:05:00|111125.3|111025.3|111150|111050|111155.1|111055.1|111103.6|111003.6|96
1614046200000|2021-02-23 02:10:00|111145.8|111045.8|111125.1|111025.1|111170|111070|111125.1|111025.1|149
1614046500000|2021-02-23 02:15:00|111121.3|111021.3|111075.3|110975.3|111140.3|111040.3|111071.3|110971.3|121
1614046800000|2021-02-23 02:20:00|111080|110980|111015.1|110915.1|111099.3|110999.3|111005.3|110905.3|132
1614047100000|2021-02-23 02:25:00|111011.3|110911.3|110955.1|110855.1|111040|110940|110935.1|110835.1|183
1614047400000|2021-02-23 02:30:00|110950|110850|110935.1|110835.1|110958.8|110858.8|110905.6|110805.6|88
1614047700000|2021-02-23 02:35:00|110930|110830|110920.3|110820.3|110945.1|110845.1|110910|110810|77
1614048000000|2021-02-23 02:40:00|110925.3|110825.3|110955.1|110855.1|110975|110875|110910|110810|101
1614048300000|2021-02-23 02:45:00|110950|110850|111008.8|110908.8|111020.5|110920.5|110915.1|110815.1|146
1614048600000|2021-02-23 02:50:00|111008.2|110908.2|111045.1|110945.1|111071.8|110971.8|110996.3|110896.3|193
1614048900000|2021-02-23 02:55:00|111042.3|110942.3|111015.5|110915.5|111092.8|110992.8|111014.5|110914.5|232
1614049200000|2021-02-23 03:00:00|111012|110912|111030.8|110930.8|111060|110960|111001|110901|152
1614049500000|2021-02-23 03:05:00|111031.3|110931.3|111030|110930|111050|110950|111011.3|110911.3|74
1614049800000|2021-02-23 03:10:00|111025.3|110925.3|111095|110995|111100.3|111000.3|111025.3|110925.3|163
1614050100000|2021-02-23 03:15:00|111100|111000|111136.3|111036.3|111136.3|111036.3|111070|110970|114
1614050400000|2021-02-23 03:20:00|111137.8|111037.8|111215.1|111115.1|111245.1|111145.1|111137.8|111037.8|244
1614050700000|2021-02-23 03:25:00|111219.8|111119.8|111160|111060|111220|111120|111140.3|111040.3|140
1614051000000|2021-02-23 03:30:00|111156.3|111056.3|111150|111050|111190|111090|111140|111040|136
1614051300000|2021-02-23 03:35:00|111150.8|111050.8|111130|111030|111184.3|111084.3|111120.8|111020.8|97
1614051600000|2021-02-23 03:40:00|111116.3|111016.3|111150|111050|111160|111060|111105|111005|63
1614051900000|2021-02-23 03:45:00|111145|111045|111170|111070|111175.1|111075.1|111135.3|111035.3|71
1614052200000|2021-02-23 03:50:00|111175|111075|111170|111070|111190|111090|111150|111050|57
1614052500000|2021-02-23 03:55:00|111175|111075|111140|111040|111175|111075|111130|111030|56
1614052800000|2021-02-23 04:00:00|111135.8|111035.8|111170|111070|111180|111080|111130|111030|60
1614053100000|2021-02-23 04:05:00|111169.8|111069.8|111190|111090|111215.1|111115.1|111161.3|111061.3|74
1614053400000|2021-02-23 04:10:00|111190.3|111090.3|111165|111065|111200|111100|111160|111060|43
1614053700000|2021-02-23 04:15:00|111160|111060|111190|111090|111190.3|111090.3|111145|111045|64
1614054000000|2021-02-23 04:20:00|111191.3|111091.3|111224.3|111124.3|111235.1|111135.1|111190|111090|80
1614054300000|2021-02-23 04:25:00|111225|111125|111130|111030|111225|111125|111125.8|111025.8|46
1614054600000|2021-02-23 04:30:00|111124.8|111024.8|111087.8|110987.8|111130|111030|111072.3|110972.3|110
1614054900000|2021-02-23 04:35:00|111087.3|110987.3|111060|110960|111096.8|110996.8|111045.1|110945.1|106
1614055200000|2021-02-23 04:40:00|111059.8|110959.8|111080|110980|111080|110980|111033|110933|54
1614055500000|2021-02-23 04:45:00|111079.8|110979.8|111104.3|111004.3|111110|111010|111064.8|110964.8|83
1614055800000|2021-02-23 04:50:00|111110|111010|111094|110994|111115.1|111015.1|111040|110940|113
1614056100000|2021-02-23 04:55:00|111090|110990|111055|110955|111090|110990|111040|110940|90
1614056400000|2021-02-23 05:00:00|111050|110950|111015.1|110915.1|111050|110950|111009.8|110909.8|109
1614056700000|2021-02-23 05:05:00|111014.8|110914.8|110969.8|110869.8|111015.1|110915.1|110965.1|110865.1|91
1614057000000|2021-02-23 05:10:00|110970|110870|110980|110880|110990|110890|110940|110840|73
1614057300000|2021-02-23 05:15:00|110984.3|110884.3|110995.1|110895.1|111025|110925|110983.8|110883.8|97
1614057600000|2021-02-23 05:20:00|110990|110890|111035.3|110935.3|111044.3|110944.3|110970|110870|78
1614057900000|2021-02-23 05:25:00|111035|110935|111000|110900|111035.3|110935.3|110990|110890|54
1614058200000|2021-02-23 05:30:00|111005.1|110905.1|111005|110905|111060|110960|111000|110900|81
1614058500000|2021-02-23 05:35:00|111004.8|110904.8|111035.1|110935.1|111040.1|110940.1|110990|110890|67
1614058800000|2021-02-23 05:40:00|111030|110930|111070|110970|111079.2|110979.2|111023.5|110923.5|78
1614059100000|2021-02-23 05:45:00|111065.1|110965.1|111090|110990|111125.1|111025.1|111065.1|110965.1|96
1614059400000|2021-02-23 05:50:00|111095|110995|111110|111010|111110|111010|111060|110960|113
1614059700000|2021-02-23 05:55:00|111108.3|111008.3|111135.1|111035.1|111140|111040|111060|110960|89
1614060000000|2021-02-23 06:00:00|111140|111040|111130|111030|111163.8|111063.8|111115.1|111015.1|113
1614060300000|2021-02-23 06:05:00|111125.1|111025.1|111170|111070|111179.8|111079.8|111110|111010|111
1614060600000|2021-02-23 06:10:00|111165.1|111065.1|111150|111050|111185.1|111085.1|111120|111020|83
1614060900000|2021-02-23 06:15:00|111145|111045|111120|111020|111174.7|111074.7|111120|111020|45
1614061200000|2021-02-23 06:20:00|111120.3|111020.3|111130|111030|111130|111030|111082.4|110982.4|162
1614061500000|2021-02-23 06:25:00|111135.1|111035.1|111100|111000|111140|111040|111080|110980|105
1614061800000|2021-02-23 06:30:00|111100.4|111000.4|111125|111025|111170.8|111030|111090|110970.8|56
1614062100000|2021-02-23 06:35:00|111126.3|111026.3|111125|111025|111130.8|111030.8|111111.5|111011.5|16
1614062400000|2021-02-23 06:40:00|111115.1|111015.1|111175|110975|111175|111025|111115.1|110970|7
1614062700000|2021-02-23 06:45:00|111130|111030|111145.1|111045.1|111147.4|111047.4|111130|111030|13
1614063000000|2021-02-23 06:50:00|111140|111040|111100|111000|111153.1|111040.3|111086.8|110943|44
1614063300000|2021-02-23 06:55:00|111105.1|111005.1|111070|110970|111105.1|111005.1|111055.3|110955.3|64
1614063600000|2021-02-23 07:00:00|111067.8|110967.8|111102.3|110902.3|111102.8|110983.3|111042|110901.3|45
1614063900000|2021-02-23 07:05:00|111101.8|110901.8|111115.3|111015.3|111164.8|111015.8|111078|110901.8|41
1614064200000|2021-02-23 07:10:00|111115.8|111015.8|111120|111020|111150|111020|111075.3|110930|36
1614064500000|2021-02-23 07:15:00|111123.3|111023.3|111179.8|110979.8|111218.5|111062.8|111123.3|110979.8|50
1614064800000|2021-02-23 07:20:00|111180|110980|111140|111040|111180.5|111040|111112.9|110975.4|27
1614065100000|2021-02-23 07:25:00|111143.8|111043.8|111110|111010|111179.3|111060.1|111101.1|110955|54
1614065400000|2021-02-23 07:30:00|111118.7|111018.7|111130|111030|111147.4|111047.4|111118.7|111018.7|32
1614065700000|2021-02-23 07:35:00|111125.1|111025.1|111150|110950|111150|111025.1|111102.4|110947.3|23
1614066000000|2021-02-23 07:40:00|111090|110990|111105|111005|111142|111010|111081.3|110942|22
1614066300000|2021-02-23 07:45:00|111093.8|110993.8|111071.3|110971.3|111156.5|111010|111071.3|110920.3|34
1614066600000|2021-02-23 07:50:00|111075.1|110975.1|111080|110980|111125|110980|111062.4|110921.3|13
1614066900000|2021-02-23 07:55:00|111075|110975|111100|111000|111140.4|111010|111075|110940|10
1614067200000|2021-02-23 08:00:00|111105|111005|111105|111005|111110|111010|111083.8|110983.8|20
1614067500000|2021-02-23 08:05:00|111114.4|111014.4|111185|110985|111188.8|111044.7|111100.8|110955|42
1614067800000|2021-02-23 08:10:00|111130|111030|111218.2|111018.2|111225.3|111075.8|111123.4|111018.2|29
1614068100000|2021-02-23 08:15:00|111219.6|111019.6|111170|111070|111249|111080.3|111140.8|111015.5|39
1614068400000|2021-02-23 08:20:00|111159.1|111059.1|111162.4|111062.4|111220|111077|111155.1|111015|30
1614068700000|2021-02-23 08:25:00|111170|111070|111280|111080|111288.4|111088.4|111161.2|111032.3|50
1614069000000|2021-02-23 08:30:00|111285|111085|111264.4|111064.4|111297.5|111097.5|111263.5|111063.5|10
1614069300000|2021-02-23 08:35:00|111266|111066|111349.8|111149.8|111373.7|111220|111252.4|111066|30
1614069600000|2021-02-23 08:40:00|111339.6|111139.6|111302.6|111102.6|111341.6|111170|111250.6|111086.1|29
1614069900000|2021-02-23 08:45:00|111303.1|111103.1|111285|111085|111304.1|111135.3|111220.8|111077.8|26
1614070200000|2021-02-23 08:50:00|111225.1|111125.1|111210|111110|111265|111125.1|111186.3|111031|19
1614070500000|2021-02-23 08:55:00|111209.7|111109.7|111215|111115|111241.3|111119.2|111204.3|111041.3|16
1614070800000|2021-02-23 09:00:00|111265|111065|111275|111075|111290|111110.1|111204.1|111029.1|26
1614071100000|2021-02-23 09:05:00|111280|111080|111285|111085|111295|111095|111277.5|111077.5|8
1614071400000|2021-02-23 09:10:00|111285.8|111085.8|111260.1|111160.1|111287.3|111165.1|111233.6|111085.8|29
1614071700000|2021-02-23 09:15:00|111265.1|111165.1|111260.1|111160.1|111330|111189.7|111260.1|111115|39
1614072000000|2021-02-23 09:20:00|111251.3|111151.3|111278.8|111078.8|111302.5|111160.1|111232.6|111072.7|28
1614072300000|2021-02-23 09:25:00|111278.3|111078.3|111275.1|111075.1|111278.3|111078.3|111254.1|111054.1|30
1614072600000|2021-02-23 09:30:00|111270.1|111070.1|111260|111060|111275.2|111075.2|111254.5|111054.5|8
1614072900000|2021-02-23 09:35:00|111254.2|111054.2|111250|111050|111257.9|111097.3|111197.3|111035|16
1614073200000|2021-02-23 09:40:00|111255|111055|111265|111065|111278.4|111111.3|111200.1|111055|13
1614073500000|2021-02-23 09:45:00|111255|111055|111220.1|111120.1|111258.4|111120.1|111220|111050|27
1614073800000|2021-02-23 09:50:00|111225.1|111125.1|111330|111130|111330|111130|111220.1|111103.1|14
1614074100000|2021-02-23 09:55:00|111305.1|111205.1|111361.8|111161.8|111371.7|111205.1|111290.1|111137.2|24
1614074400000|2021-02-23 10:00:00|111363.3|111163.3|111311.2|111211.2|111378.6|111213.6|111311.2|111153.6|14
1614074700000|2021-02-23 10:05:00|111306.2|111206.2|111311.2|111211.2|111311.2|111211.2|111306.2|111206.2|2
1614075000000|2021-02-23 10:10:00|111318.6|111218.6|111391.9|111191.9|111391.9|111237.3|111311.2|111190.2|11
1614075300000|2021-02-23 10:15:00|111392.8|111192.8|111412.5|111212.5|111412.5|111255.9|111340.1|111183.1|41
1614075600000|2021-02-23 10:20:00|111411.5|111211.5|111416.6|111216.6|111430.5|111230.5|111406.8|111206.8|22
1614075900000|2021-02-23 10:25:00|111420.6|111220.6|111425.6|111225.6|111425.6|111225.6|111420.6|111220.6|4
1614076200000|2021-02-23 10:30:00|111426.1|111226.1|111440.5|111240.5|111440.5|111240.5|111426.1|111226.1|6
1614076500000|2021-02-23 10:35:00|111434.1|111234.1|111440.5|111240.5|111440.5|111303.2|111395.7|111230.5|14
1614076800000|2021-02-23 10:40:00|111435.5|111235.5|111430.5|111230.5|111440.5|111240.5|111430.5|111230.5|14
1614077100000|2021-02-23 10:45:00|111430.9|111230.9|111433.2|111233.2|111435.2|111235.2|111430.9|111230.9|6
1614077400000|2021-02-23 10:50:00|111430.9|111230.9|111430.5|111230.5|111430.9|111230.9|111430.5|111230.5|2
1614077700000|2021-02-23 10:55:00|111433.2|111233.2|111460.6|111260.6|111460.6|111260.6|111433.2|111233.2|20
1614078000000|2021-02-23 11:00:00|111469.5|111269.5|111485.2|111285.2|111492.9|111292.9|111465|111265|23
1614078300000|2021-02-23 11:05:00|111484.7|111284.7|111527.8|111327.8|111527.8|111327.8|111484.7|111284.7|9
1614078600000|2021-02-23 11:10:00|111519.6|111319.6|111480.5|111280.5|111525.5|111325.5|111480.5|111280.5|20
1614078900000|2021-02-23 11:15:00|111475.5|111275.5|111500.6|111300.6|111500.6|111300.6|111455.6|111255.6|8
1614079200000|2021-02-23 11:20:00|111495.5|111295.5|111477.7|111277.7|111495.5|111295.5|111467.7|111267.7|13
1614079500000|2021-02-23 11:25:00|111457.7|111257.7|111470|111270|111477.7|111277.7|111457.7|111257.7|5
1614079800000|2021-02-23 11:30:00|111468.9|111268.9|111468.9|111268.9|111468.9|111268.9|111468.9|111268.9|1
1614080100000|2021-02-23 11:35:00|111408.9|111308.9|111441.4|111241.4|111441.4|111308.9|111408.9|111239.9|3
1614080400000|2021-02-23 11:40:00|111440.9|111240.9|111430.1|111230.1|111440.9|111240.9|111430.1|111230.1|10
1614080700000|2021-02-23 11:45:00|111423.6|111223.6|111403|111203|111423.6|111223.6|111399|111199|11
1614081000000|2021-02-23 11:50:00|111404|111204|111402|111202|111404|111204|111397.4|111197.4|7
1614081300000|2021-02-23 11:55:00|111401|111201|111377.3|111177.3|111401|111201|111371|111171|6
1614081600000|2021-02-23 12:00:00|111370.5|111170.5|111377.3|111177.3|111377.3|111177.3|111370.5|111170.5|3
1614081900000|2021-02-23 12:05:00|111364.7|111164.7|111367.3|111167.3|111379.7|111179.7|111354.7|111154.7|11
1614082200000|2021-02-23 12:10:00|111363.6|111163.6|111362.3|111162.3|111363.6|111163.6|111352.3|111152.3|6
1614082500000|2021-02-23 12:15:00|111367.3|111167.3|111362.3|111162.3|111367.3|111167.3|111362.3|111162.3|2
1614082800000|2021-02-23 12:20:00|111364.9|111164.9|111375.1|111175.1|111375.1|111175.1|111364.9|111164.9|7
1614083100000|2021-02-23 12:25:00|111361.2|111161.2|111360.1|111160.1|111414.7|111240.5|111340.4|111160.1|29
1614083400000|2021-02-23 12:30:00|111340|111140|111346.1|111146.1|111346.1|111146.1|111340|111140|3
1614083700000|2021-02-23 12:35:00|111306.2|111206.2|111331.1|111231.1|111381.1|111231.1|111306.2|111171.1|13
1614084000000|2021-02-23 12:40:00|111396.6|111196.6|111381.1|111181.1|111396.6|111196.6|111381.1|111181.1|3
1614084300000|2021-02-23 12:45:00|111393.6|111193.6|111398.6|111198.6|111398.6|111198.6|111393.6|111193.6|7
1614084600000|2021-02-23 12:50:00|111396.8|111196.8|111387.5|111187.5|111396.8|111196.8|111387.5|111187.5|13
1614084900000|2021-02-23 12:55:00|111391|111191|111390.3|111190.3|111396|111196|111390.3|111190.3|13
1614085200000|2021-02-23 13:00:00|111403.5|111203.5|111406|111206|111406|111206|111403.5|111203.5|2
1614085500000|2021-02-23 13:05:00|111408.5|111208.5|111412.2|111212.2|111455|111255|111408.5|111208.5|31
1614085800000|2021-02-23 13:10:00|111412.1|111212.1|111427.1|111227.1|111427.1|111227.1|111412.1|111212.1|3
1614086100000|2021-02-23 13:15:00|111432.3|111232.3|111438.4|111238.4|111438.4|111238.4|111432.3|111232.3|2
1614086400000|2021-02-23 13:20:00|111438.3|111238.3|111437.8|111237.8|111442.3|111242.3|111437.8|111237.8|5
1614086700000|2021-02-23 13:25:00|111438.6|111238.6|111455.3|111255.3|111460.3|111260.3|111430.3|111230.3|17
1614087000000|2021-02-23 13:30:00|111460.3|111260.3|111458|111258|111460.3|111260.3|111456.8|111256.8|6
1614087300000|2021-02-23 13:35:00|111457.5|111257.5|111483.5|111283.5|111483.5|111335.5|111433|111257.5|11
1614087600000|2021-02-23 13:40:00|111481|111281|111475.1|111275.1|111483.5|111308.6|111408.5|111258.5|16
1614087900000|2021-02-23 13:45:00|111483.5|111283.5|111478.5|111278.5|111483.5|111283.5|111478.5|111278.5|6
1614088200000|2021-02-23 13:50:00|111471.3|111271.3|111478.5|111278.5|111483.5|111283.5|111471.3|111271.3|7
1614088500000|2021-02-23 13:55:00|111483.5|111283.5|111401.5|111301.5|111488.5|111341.6|111401.5|111261.5|26
1614088800000|2021-02-23 14:00:00|111402.1|111302.1|111424.5|111224.5|111431|111302.2|111393.5|111224|16
1614089100000|2021-02-23 14:05:00|111425|111225|111420|111220|111430|111270|111370|111213.5|19
1614089400000|2021-02-23 14:10:00|111370|111270|111385|111185|111427.3|111275|111370|111185|29
1614089700000|2021-02-23 14:15:00|111386.5|111186.5|111386.5|111186.5|111400|111200|111385|111185|4
1614090000000|2021-02-23 14:20:00|111330|111230|111372.4|111172.4|111372.4|111230|111320.9|111171.2|5
1614090300000|2021-02-23 14:25:00|111372|111172|111380|111180|111383.5|111237.5|111326.4|111168.7|18
1614090600000|2021-02-23 14:30:00|111379.5|111179.5|111443.3|111243.3|111468.5|111299.9|111379.5|111179.5|58
1614090900000|2021-02-23 14:35:00|111445.3|111245.3|111478.8|111278.8|111478.8|111278.8|111425.2|111225.2|31
1614091200000|2021-02-23 14:40:00|111479.3|111279.3|111517.3|111317.3|111524.3|111353.8|111408.8|111268.5|32
1614091500000|2021-02-23 14:45:00|111517.8|111317.8|111531.5|111331.5|111559.1|111409.1|111472|111317.8|50
1614091800000|2021-02-23 14:50:00|111552|111352|111508|111308|111554|111354|111469|111269|43
1614092100000|2021-02-23 14:55:00|111505|111305|111495|111295|111516|111316|111441|111241|36
1614092400000|2021-02-23 15:00:00|111493.5|111293.5|111467.5|111267.5|111497|111320.8|111402|111267.5|24
1614092700000|2021-02-23 15:05:00|111472|111272|111387|111187|111472.5|111312.5|111387|111187|24
1614093000000|2021-02-23 15:10:00|111312|111212|111347.5|111147.5|111396|111225.5|111254.5|111112.5|69
1614093300000|2021-02-23 15:15:00|111348|111148|111402|111202|111402|111217|111317|111146.5|18
1614093600000|2021-02-23 15:20:00|111412|111212|111367|111167|111424.5|111224.5|111312|111161.5|33
1614093900000|2021-02-23 15:25:00|111367.5|111167.5|111343.3|111143.3|111367.5|111212.5|111312.5|111143.3|9
1614094200000|2021-02-23 15:30:00|111342.3|111142.3|111324|111124|111342.3|111142.3|111312.5|111112.5|25
1614094500000|2021-02-23 15:35:00|111257|111157|111267.8|111067.8|111284|111157|111202|111056.6|20
1614094800000|2021-02-23 15:40:00|111272|111072|111244.5|111044.5|111274|111074|111244.5|111044.5|17
1614095100000|2021-02-23 15:45:00|111242.5|111042.5|111209|111009|111244.5|111057|111152|110978.2|27
1614095400000|2021-02-23 15:50:00|111208.5|111008.5|111217.8|111017.8|111252|111092|111182|110998|35
1614095700000|2021-02-23 15:55:00|111224|111024|111253.5|111053.5|111273|111073|111224|111024|26
1614096000000|2021-02-23 16:00:00|111250|111050|111235|111035|111257|111092|111172|111035|50
1614096300000|2021-02-23 16:05:00|111236.5|111036.5|111250|111050|111262.5|111101|111200|111036.5|16
1614096600000|2021-02-23 16:10:00|111205|111105|111255|111055|111261|111105|111205|111055|12
1614097200000|2021-02-23 16:20:00|111265|111065|111254.3|111054.3|111267|111125|111217.9|111054.3|26
1614097500000|2021-02-23 16:25:00|111217.9|111117.9|111222.1|111122.1|111222.1|111122.1|111217.9|111117.9|2
1614097800000|2021-02-23 16:30:00|111220.5|111120.5|111262.5|111062.5|111262.5|111120.5|111217.5|111062.5|4
1614098400000|2021-02-23 16:40:00|111223|111123|111223|111123|111223|111123|111223|111123|1
1614098700000|2021-02-23 16:45:00|111228|111128|111313|111113|111314.1|111128|111217.5|111083.1|25
1614099000000|2021-02-23 16:50:00|111313.6|111113.6|111318.9|111118.9|111320.1|111120.1|111312.6|111112.6|13
1614099300000|2021-02-23 16:55:00|111326.9|111126.9|111334.2|111134.2|111334.2|111134.2|111326.9|111126.9|7
1614099600000|2021-02-23 17:00:00|111338.9|111138.9|111383.9|111183.9|111383.9|111183.9|111338.9|111138.9|17
1614099900000|2021-02-23 17:05:00|111384.4|111184.4|111382|111182|111386.4|111186.4|111380.6|111180.6|12
1614100200000|2021-02-23 17:10:00|111386.4|111186.4|111386.1|111186.1|111388.4|111188.4|111386.1|111186.1|5
1614100500000|2021-02-23 17:15:00|111373.1|111173.1|111370.6|111170.6|111373.1|111173.1|111370.6|111170.6|2
1614101100000|2021-02-23 17:25:00|111368|111168|111355.6|111155.6|111370.6|111170.6|111320.1|111120.1|45
1614101400000|2021-02-23 17:30:00|111356.2|111156.2|111336.8|111136.8|111356.2|111156.2|111313.5|111113.5|30
1614101700000|2021-02-23 17:35:00|111341.5|111141.5|111374.3|111174.3|111416.8|111227.3|111313.8|111141.5|39
1614102000000|2021-02-23 17:40:00|111375.8|111175.8|111388.8|111288.8|111426.8|111291.3|111375.8|111175.8|34
1614102300000|2021-02-23 17:45:00|111388.3|111288.3|111414.3|111314.3|111466.8|111331.8|111377.3|111230.8|64
1614102600000|2021-02-23 17:50:00|111410.8|111310.8|111382.8|111282.8|111444.3|111330.4|111377.6|111232.1|49
1614102900000|2021-02-23 17:55:00|111383.3|111283.3|111436.7|111236.7|111436.7|111286.3|111368.4|111195|47
1614103200000|2021-02-23 18:00:00|111439.2|111239.2|111436.7|111236.7|111452.2|111252.2|111436.7|111236.7|12
1614103500000|2021-02-23 18:05:00|111378.4|111278.4|111436.7|111236.7|111436.7|111278.4|111373.4|111231.7|7
1614103800000|2021-02-23 18:10:00|111426.2|111226.2|111373.4|111273.4|111426.2|111273.4|111373.4|111226.2|2
1614104100000|2021-02-23 18:15:00|111370|111270|111370|111270|111370|111270|111370|111270|1
1614104400000|2021-02-23 18:20:00|111369.5|111269.5|111401|111201|111401|111269.5|111369.5|111200|5
1614104700000|2021-02-23 18:25:00|111400|111200|111390|111190|111400|111200|111389|111189|16
1614105600000|2021-02-23 18:40:00|111398|111198|111395|111195|111400|111200|111395|111195|10
1614105900000|2021-02-23 18:45:00|111396|111196|111395|111195|111400|111200|111395|111195|6
1614106200000|2021-02-23 18:50:00|111392.5|111192.5|111320|111220|111392.5|111225|111320|111175|7
1614106500000|2021-02-23 18:55:00|111374|111174|111366.5|111166.5|111377.5|111220|111305|111166.5|15
1614106800000|2021-02-23 19:00:00|111367.5|111167.5|111374.5|111174.5|111374.5|111220|111320|111167|8
1614107100000|2021-02-23 19:05:00|111375|111175|111310|111210|111375|111210.5|111310|111170|5
1614107400000|2021-02-23 19:10:00|111372.5|111172.5|111297.5|111197.5|111376|111220|111295|111152.5|23
1614107700000|2021-02-23 19:15:00|111300|111200|111300|111200|111372.5|111215|111295|111153|24
1614108000000|2021-02-23 19:20:00|111295|111195|111295|111195|111295|111195|111295|111195|1
1614108300000|2021-02-23 19:25:00|111300|111200|111300|111200|111300|111200|111300|111200|1
1614108600000|2021-02-23 19:30:00|111295|111195|111298.8|111098.8|111331.5|111195|111245|111093|26
1614108900000|2021-02-23 19:35:00|111302.3|111102.3|111320|111120|111320|111160|111240|111085|20
1614109200000|2021-02-23 19:40:00|111317.5|111117.5|111285|111085|111317.5|111160|111249|111085|8
1614109500000|2021-02-23 19:45:00|111290|111090|111285|111085|111295|111095|111285|111085|4
1614109800000|2021-02-23 19:50:00|111287.5|111087.5|111285|111085|111295|111140|111240|111085|6
1614110100000|2021-02-23 19:55:00|111282.5|111082.5|111280|111080|111282.5|111082.5|111280|111080|2
1614110400000|2021-02-23 20:00:00|111280.1|111080.1|111294.5|111094.5|111300|111100|111280|111080|9
1614110700000|2021-02-23 20:05:00|111294|111094|111240|111140|111294|111140|111240|111091.5|3
1614111000000|2021-02-23 20:10:00|111235|111135|111222.7|111022.7|111284|111135|111177.5|111021.7|76
1614111300000|2021-02-23 20:15:00|111221.7|111021.7|111180|111080|111242.5|111084|111150|111000|50
1614111600000|2021-02-23 20:20:00|111175|111075|111215|111015|111225|111082.5|111175|111015|12
1614111900000|2021-02-23 20:25:00|111218.5|111018.5|111183|110983|111218.5|111050|111140|110983|18
1614112200000|2021-02-23 20:30:00|111184.5|110984.5|111150.8|110950.8|111191|111020|111090|110950|68
1614112500000|2021-02-23 20:35:00|111152.3|110952.3|111150|110950|111152.3|110997|111095|110948.3|11
1614112800000|2021-02-23 20:40:00|111150.8|110950.8|111140|110940|111155|110993.3|111080|110930.1|10
1614113100000|2021-02-23 20:45:00|111142|110942|111080|110980|111142|110980|111080|110940|3
1614113400000|2021-02-23 20:50:00|111081|110981|111137.5|110937.5|111138|110995|111080|110935.5|17
1614113700000|2021-02-23 20:55:00|111138.5|110938.5|111090|110990|111138.5|110990|111090|110937.5|8
1614128400000|2021-02-24 01:00:00|111012|110912|111000|110900|111035|110935|110995|110895|126
1614128700000|2021-02-24 01:05:00|110995|110895|110902.1|110802.1|110998.5|110898.5|110902.1|110802.1|278
1614129000000|2021-02-24 01:10:00|110898.5|110798.5|110905|110805|110915|110815|110854.1|110754.1|169
1614129300000|2021-02-24 01:15:00|110910|110810|110900|110800|110934|110834|110880|110780|126
1614129600000|2021-02-24 01:20:00|110895|110795|110867.5|110767.5|110915|110815|110837.5|110737.5|233
1614129900000|2021-02-24 01:25:00|110866|110766|110928.5|110828.5|110928.5|110828.5|110807.5|110707.5|249
1614130200000|2021-02-24 01:30:00|110929|110829|110910|110810|110945.1|110845.1|110892.1|110792.1|277
1614130500000|2021-02-24 01:35:00|110906|110806|110950|110850|110960|110860|110891.5|110791.5|232
1614130800000|2021-02-24 01:40:00|110945|110845|110935|110835|110975|110875|110920|110820|101
1614131100000|2021-02-24 01:45:00|110932.9|110832.9|110924|110824|110953.3|110853.3|110904|110804|148
1614131400000|2021-02-24 01:50:00|110919.3|110819.3|110950|110850|110950|110850|110898.8|110798.8|154
1614131700000|2021-02-24 01:55:00|110949.3|110849.3|110975|110875|110980.8|110880.8|110930|110830|67
1614132000000|2021-02-24 02:00:00|110980|110880|110930|110830|110980|110880|110902.8|110802.8|175
1614132300000|2021-02-24 02:05:00|110928.8|110828.8|110971|110871|110971|110871|110925.1|110825.1|194
1614132600000|2021-02-24 02:10:00|110968.5|110868.5|110956|110856|110986|110886|110950|110850|123
1614132900000|2021-02-24 02:15:00|110951.3|110851.3|110955.3|110855.3|110955.3|110855.3|110920|110820|72
1614133200000|2021-02-24 02:20:00|110963.3|110863.3|110930|110830|110980|110880|110925|110825|94
1614133500000|2021-02-24 02:25:00|110935.1|110835.1|110950.5|110850.5|110965.5|110865.5|110915|110815|140
1614133800000|2021-02-24 02:30:00|110950|110850|110993.4|110893.4|110997.2|110897.2|110940|110840|93
1614134100000|2021-02-24 02:35:00|110995|110895|110985|110885|111021|110921|110985|110885|195
1614134400000|2021-02-24 02:40:00|110986.3|110886.3|111071.3|110971.3|111092.3|110992.3|110985.1|110885.1|153
1614134700000|2021-02-24 02:45:00|111080|110980|111071.5|110971.5|111082.3|110982.3|111025.3|110925.3|227
1614135000000|2021-02-24 02:50:00|111071|110971|111057|110957|111091.3|110991.3|111045.3|110945.3|221
1614135300000|2021-02-24 02:55:00|111058|110958|111067.3|110967.3|111088.8|110988.8|111058|110958|112
1614135600000|2021-02-24 03:00:00|111073.3|110973.3|111010|110910|111075.5|110975.5|111010|110910|160
1614135900000|2021-02-24 03:05:00|111006.3|110906.3|111050|110950|111050|110950|111000|110900|108
1614136200000|2021-02-24 03:10:00|111045|110945|111095|110995|111110|111010|111030|110930|142
1614136500000|2021-02-24 03:15:00|111091.5|110991.5|111135.1|111035.1|111135.1|111035.1|111080|110980|130
1614136800000|2021-02-24 03:20:00|111134.3|111034.3|111085|110985|111135.1|111035.1|111085|110985|108
1614137100000|2021-02-24 03:25:00|111090|110990|111130|111030|111135|111035|111090|110990|86
1614137400000|2021-02-24 03:30:00|111125.3|111025.3|111105|111005|111140|111040|111099.8|110999.8|61
1614137700000|2021-02-24 03:35:00|111103.9|111003.9|111110|111010|111120|111020|111095|110995|64
1614138000000|2021-02-24 03:40:00|111103.3|111003.3|111120|111020|111126.5|111026.5|111100|111000|74
1614138300000|2021-02-24 03:45:00|111115.3|111015.3|111110|111010|111120|111020|111103.3|111003.3|60
1614138600000|2021-02-24 03:50:00|111105.3|111005.3|111120|111020|111125.1|111025.1|111100|111000|51
1614138900000|2021-02-24 03:55:00|111124.8|111024.8|111125|111025|111160|111060|111115|111015|42
1614139200000|2021-02-24 04:00:00|111130|111030|111130|111030|111150|111050|111120|111020|44
1614139500000|2021-02-24 04:05:00|111128.8|111028.8|111147.2|111047.2|111165.3|111065.3|111122.5|111022.5|72
1614139800000|2021-02-24 04:10:00|111146.2|111046.2|111125.3|111025.3|111146.2|111046.2|111115|111015|84
1614140100000|2021-02-24 04:15:00|111125|111025|111120|111020|111134.8|111034.8|111115|111015|69
1614140400000|2021-02-24 04:20:00|111115.3|111015.3|111105|111005|111120|111020|111105|111005|35
1614140700000|2021-02-24 04:25:00|111106.8|111006.8|111090|110990|111120|111020|111085|110985|84
1614141000000|2021-02-24 04:30:00|111085.3|110985.3|111110|111010|111120|111020|111085|110985|60
1614141300000|2021-02-24 04:35:00|111105|111005|111120|111020|111120|111020|111095|110995|31
1614141600000|2021-02-24 04:40:00|111130|111030|111160|111060|111165.8|111065.8|111130|111030|20
1614141900000|2021-02-24 04:45:00|111155.1|111055.1|111179.3|111079.3|111200|111100|111139.3|111039.3|74
1614142200000|2021-02-24 04:50:00|111180|111080|111160|111060|111180|111080|111145.1|111045.1|93
1614142500000|2021-02-24 04:55:00|111155|111055|111130|111030|111165.1|111065.1|111126.6|111026.6|51
1614142800000|2021-02-24 05:00:00|111135|111035|111165|111065|111170|111070|111130|111030|111
1614143100000|2021-02-24 05:05:00|111166.8|111066.8|111140|111040|111180|111080|111130|111030|67
1614143400000|2021-02-24 05:10:00|111146.3|111046.3|111225.1|111125.1|111230|111130|111146.3|111046.3|134
1614143700000|2021-02-24 05:15:00|111225.3|111125.3|111191.3|111091.3|111225.3|111125.3|111160|111060|127
1614144000000|2021-02-24 05:20:00|111191|111091|111170|111070|111195.5|111095.5|111155.3|111055.3|137
1614144300000|2021-02-24 05:25:00|111174.3|111074.3|111173.8|111073.8|111195|111095|111163.3|111063.3|102
1614144600000|2021-02-24 05:30:00|111178.8|111078.8|111227.8|111127.8|111233.8|111133.8|111172.3|111072.3|153
1614144900000|2021-02-24 05:35:00|111223.8|111123.8|111218.8|111118.8|111233.8|111133.8|111188.1|111088.1|127
1614145200000|2021-02-24 05:40:00|111214.3|111114.3|111251|111151|111261|111161|111213.8|111113.8|93
1614145500000|2021-02-24 05:45:00|111252.8|111152.8|111320|111220|111330|111230|111235.8|111135.8|120
1614145800000|2021-02-24 05:50:00|111325.1|111225.1|111319.3|111219.3|111345.1|111245.1|111305.1|111205.1|159
1614146100000|2021-02-24 05:55:00|111315|111215|111296.7|111196.7|111335.1|111235.1|111290|111190|123
1614146400000|2021-02-24 06:00:00|111295.7|111195.7|111280|111180|111310|111210|111280|111180|100
1614146700000|2021-02-24 06:05:00|111275.3|111175.3|111310|111210|111310|111210|111255.1|111155.1|120
1614147000000|2021-02-24 06:10:00|111310.5|111210.5|111360.5|111260.5|111370.3|111270.3|111300|111200|166
1614147300000|2021-02-24 06:15:00|111361.8|111261.8|111385|111285|111395.3|111295.3|111350|111250|130
1614147600000|2021-02-24 06:20:00|111384.8|111284.8|111305.5|111205.5|111385|111285|111290.3|111190.3|141
1614147900000|2021-02-24 06:25:00|111306.3|111206.3|111269.5|111169.5|111310|111210|111265|111165|143
1614148200000|2021-02-24 06:30:00|111270|111170|111265.5|111165.5|111275.5|111175.5|111255|111155|27
1614148500000|2021-02-24 06:35:00|111270.3|111170.3|111265.5|111165.5|111270.5|111170.5|111264.9|111164.9|5
1614148800000|2021-02-24 06:40:00|111262.8|111162.8|111250|111050|111275|111162.8|111180|111040.3|80
1614149100000|2021-02-24 06:45:00|111251.8|111051.8|111185.1|111085.1|111251.8|111114.7|111163.3|111050|56
1614149400000|2021-02-24 06:50:00|111181.3|111081.3|111173.8|111073.8|111191.3|111091.3|111170.1|111070.1|39
1614149700000|2021-02-24 06:55:00|111175.3|111075.3|111194.3|111094.3|111194.8|111094.8|111173.8|111073.8|25
1614150000000|2021-02-24 07:00:00|111195.1|111095.1|111230|111130|111245.1|111145.1|111183.3|111083.3|48
1614150300000|2021-02-24 07:05:00|111235|111135|111250|111050|111266.1|111135|111165.1|111034.6|26
1614150600000|2021-02-24 07:10:00|111190|111090|111186.8|111086.8|111202.5|111102.5|111176.8|111076.8|36
1614150900000|2021-02-24 07:15:00|111201.5|111101.5|111191.8|111091.8|111201.5|111101.5|111191.8|111091.8|2
1614151200000|2021-02-24 07:20:00|111197.4|111097.4|111231.5|111131.5|111279.5|111131.5|111196.8|111076|13
1614151500000|2021-02-24 07:25:00|111229|111129|111207.8|111107.8|111267.8|111129|111198|111045.8|24
1614151800000|2021-02-24 07:30:00|111188.8|111088.8|111248.8|111048.8|111248.8|111108.5|111172|111048.8|25
1614152100000|2021-02-24 07:35:00|111248.3|111048.3|111187.3|111087.3|111248.3|111093|111161.3|111042.6|19
1614152400000|2021-02-24 07:40:00|111186.8|111086.8|111176.3|111076.3|111229.5|111107.5|111167.8|111028.8|63
1614152700000|2021-02-24 07:45:00|111177.3|111077.3|111168.5|111068.5|111177.8|111077.8|111161.5|111061.5|13
1614153000000|2021-02-24 07:50:00|111169.3|111069.3|111178.5|111078.5|111183.8|111083.8|111168.5|111068.5|23
1614153300000|2021-02-24 07:55:00|111183.8|111083.8|111149.5|111049.5|111183.8|111083.8|111148|111048|32
1614153600000|2021-02-24 08:00:00|111153|111053|111176.7|110976.7|111178.8|111054|111089.4|110944.8|66
1614153900000|2021-02-24 08:05:00|111176.2|110976.2|111150.5|110950.5|111176.7|110976.7|111134.5|110934.5|33
1614154200000|2021-02-24 08:10:00|111154.5|110954.5|111132.1|111032.1|111179.8|111032.1|111100.5|110954|38
1614154500000|2021-02-24 08:15:00|111130.5|111030.5|111078|110978|111166.6|111058.8|111071.6|110919|66
1614154800000|2021-02-24 08:20:00|111078.5|110978.5|111042.6|110942.6|111098.5|110978.5|111027.5|110861.5|63
1614155100000|2021-02-24 08:25:00|111031.6|110931.6|111018.8|110918.8|111044|110944|111009.4|110909.4|48
1614155400000|2021-02-24 08:30:00|111018.5|110918.5|110970|110770|111064.5|110938.8|110915|110741.6|105
1614155700000|2021-02-24 08:35:00|110930|110830|111023|110823|111027.2|110867.3|110930|110797.8|39
1614156000000|2021-02-24 08:40:00|111023.5|110823.5|110980.5|110880.5|111023.5|110884|110974.8|110820|24
1614156300000|2021-02-24 08:45:00|110965.3|110865.3|110980.5|110780.5|111004.5|110870.5|110922.8|110776.1|41
1614156600000|2021-02-24 08:50:00|110976.1|110776.1|110895|110795|110976.1|110795|110875|110721.3|26
1614156900000|2021-02-24 08:55:00|110901.4|110801.4|110815.3|110715.3|110943.8|110801.4|110766.6|110615.6|109
1614157200000|2021-02-24 09:00:00|110815.8|110715.8|110979.3|110779.3|110992.9|110792.9|110782.3|110637.7|107
1614157500000|2021-02-24 09:05:00|110977.3|110777.3|110935|110835|110984.8|110835|110921.8|110776.8|30
1614157800000|2021-02-24 09:10:00|110935.5|110835.5|110935.5|110835.5|110935.5|110835.5|110935.5|110835.5|1
1614158100000|2021-02-24 09:15:00|110930.5|110830.5|110875|110775|110937.9|110830.5|110875|110720|42
1614158400000|2021-02-24 09:20:00|110873.1|110773.1|110880.5|110780.5|110880.5|110780.5|110865|110765|28
1614158700000|2021-02-24 09:25:00|110875|110775|110850.5|110750.5|110875|110775|110850.5|110750.5|16
1614159000000|2021-02-24 09:30:00|110845|110745|110835|110735|110845|110745|110820.5|110720.5|19
1614159300000|2021-02-24 09:35:00|110840.5|110740.5|110950|110750|110954.5|110809.9|110834.7|110734.7|58
1614159600000|2021-02-24 09:40:00|110963.9|110763.9|110880.5|110780.5|110963.9|110811.7|110876.7|110762.2|29
1614159900000|2021-02-24 09:45:00|110879.3|110779.3|110880.5|110780.5|110880.5|110780.5|110879.3|110779.3|2
1614160200000|2021-02-24 09:50:00|110870.5|110770.5|110915.5|110715.5|110915.5|110770.5|110870.5|110715.5|2
1614160500000|2021-02-24 09:55:00|110920.5|110720.5|110845|110745|110920.5|110761.7|110837.5|110719.7|11
1614160800000|2021-02-24 10:00:00|110834|110734|110880.2|110680.2|110889.2|110734|110830.2|110679.2|9
1614161100000|2021-02-24 10:05:00|110889.5|110689.5|110885|110785|110929.2|110787.2|110881.4|110685.5|18
1614161400000|2021-02-24 10:10:00|110893.5|110793.5|110953.9|110753.9|110991.5|110793.5|110893.5|110748.4|15
1614161700000|2021-02-24 10:15:00|110883.7|110783.7|110892.7|110792.7|110892.7|110792.7|110883.7|110783.7|4
1614162000000|2021-02-24 10:20:00|110891.7|110791.7|110930.1|110830.1|110999.7|110835.6|110889|110760.5|47
1614162300000|2021-02-24 10:25:00|110931.8|110831.8|110930|110830|110982.8|110834.7|110930|110780|6
1614162600000|2021-02-24 10:30:00|110930.5|110830.5|110899.7|110799.7|110930.5|110830.5|110898.9|110798.9|6
1614162900000|2021-02-24 10:35:00|110910.2|110810.2|110955.5|110755.5|110962|110810.2|110910.2|110755.5|5
1614163200000|2021-02-24 10:40:00|110960.5|110760.5|110955.5|110755.5|110962|110762|110945.5|110745.5|8
1614163500000|2021-02-24 10:45:00|110957.5|110757.5|110955.5|110755.5|110959.9|110759.9|110955.5|110755.5|8
1614163800000|2021-02-24 10:50:00|110948.7|110748.7|110949.2|110749.2|110949.2|110749.2|110945.5|110745.5|3
1614164100000|2021-02-24 10:55:00|110950.2|110750.2|110910.5|110810.5|110950.2|110810.5|110892.3|110750.2|9
1614164400000|2021-02-24 11:00:00|110910|110810|110905|110805|110910|110810|110905|110805|5
1614164700000|2021-02-24 11:05:00|110908.5|110808.5|110905|110805|110912.5|110812.5|110905|110805|6
1614165000000|2021-02-24 11:10:00|110910|110810|110886.2|110786.2|110910|110810|110886.2|110786.2|5
1614165300000|2021-02-24 11:15:00|110885.2|110785.2|110886.2|110786.2|110886.2|110786.2|110885.2|110785.2|3
1614165900000|2021-02-24 11:25:00|110890|110790|110897|110697|110909|110790|110890|110697|10
1614166200000|2021-02-24 11:30:00|110894.5|110694.5|110922|110722|110925.1|110725.1|110872|110672|25
1614166500000|2021-02-24 11:35:00|110920|110720|110923.5|110723.5|110923.5|110723.5|110920|110720|2
1614166800000|2021-02-24 11:40:00|110924.5|110724.5|110920|110720|110933.3|110733.3|110887|110687|27
1614167100000|2021-02-24 11:45:00|110889.5|110689.5|110885.5|110685.5|110889.5|110689.5|110885|110685|7
1614167400000|2021-02-24 11:50:00|110886.5|110686.5|110887|110687|110900|110714.6|110809.2|110665.4|20
1614167700000|2021-02-24 11:55:00|110887.5|110687.5|110888|110688|110888|110688|110885|110685|3
1614168000000|2021-02-24 12:00:00|110873.8|110673.8|110830.3|110730.3|110885|110730.3|110830.3|110665.5|9
1614168300000|2021-02-24 12:05:00|110900|110700|110818.4|110618.4|110900|110704.4|110760|110609.4|44
1614168600000|2021-02-24 12:10:00|110819.4|110619.4|110765|110665|110819.4|110669.6|110751.1|110612.6|23
1614168900000|2021-02-24 12:15:00|110760|110660|110750|110650|110765|110665|110744.1|110644.1|21
1614169200000|2021-02-24 12:20:00|110739.6|110639.6|110735|110635|110739.6|110639.6|110728.1|110628.1|18
1614169500000|2021-02-24 12:25:00|110738.1|110638.1|110792.6|110592.6|110840.6|110673.8|110735|110592.6|72
1614169800000|2021-02-24 12:30:00|110794.1|110594.1|110754.1|110654.1|110794.6|110654.1|110739.1|110594.1|7
1614170100000|2021-02-24 12:35:00|110751.6|110651.6|110761.5|110661.5|110767.5|110667.5|110745|110645|58
1614170400000|2021-02-24 12:40:00|110761|110661|110770|110670|110772|110672|110738|110638|33
1614170700000|2021-02-24 12:45:00|110755.7|110655.7|110775|110675|110775|110675|110740.2|110640.2|17
1614171000000|2021-02-24 12:50:00|110783.3|110683.3|110845|110645|110874.8|110726.8|110780|110645|25
1614171300000|2021-02-24 12:55:00|110845.5|110645.5|110910|110710|110919.5|110719.5|110785.3|110630|47
1614171600000|2021-02-24 13:00:00|110880.1|110680.1|110920|110720|110972.1|110772.1|110875.1|110675.1|13
1614171900000|2021-02-24 13:05:00|110915.3|110715.3|110960|110760|110964.7|110795.9|110823|110670|33
1614172200000|2021-02-24 13:10:00|110970|110770|110930.3|110730.3|110970|110835.8|110925|110725|18
1614172500000|2021-02-24 13:15:00|110931.8|110731.8|111003.1|110803.1|111007.3|110825.9|110913.4|110731.8|19
1614172800000|2021-02-24 13:20:00|111001.1|110801.1|110976.1|110776.1|111006.8|110806.8|110966.5|110766.5|15
1614173100000|2021-02-24 13:25:00|110960.4|110760.4|110992.2|110792.2|110997.2|110797.2|110960.4|110760.4|8
1614173400000|2021-02-24 13:30:00|110993.7|110793.7|110993.7|110793.7|110993.7|110793.7|110993.7|110793.7|1
1614173700000|2021-02-24 13:35:00|110994.7|110794.7|110981.6|110781.6|110995|110815.4|110907.5|110772.5|16
1614174000000|2021-02-24 13:40:00|110990|110790|110986.8|110886.8|111035|110886.8|110975.4|110790|8
1614174300000|2021-02-24 13:45:00|110987.8|110887.8|111095.1|110995.1|111127.9|110996|110987.8|110834.7|75
1614174600000|2021-02-24 13:50:00|111093.6|110993.6|111106.2|110906.2|111125.2|110997|111035.5|110891.5|73
1614174900000|2021-02-24 13:55:00|111110|110910|111063.6|110963.6|111133.5|110966.1|111063.6|110899.2|21
1614175200000|2021-02-24 14:00:00|111064.1|110964.1|111040.5|110840.5|111082|110964.6|110976.3|110830|81
1614175500000|2021-02-24 14:05:00|111039|110839|111000|110800|111045.1|110845.1|111000|110800|13
1614175800000|2021-02-24 14:10:00|111005|110805|111010|110810|111020|110820|111005|110805|4
1614176100000|2021-02-24 14:15:00|111020|110820|110980.2|110880.2|111035|110885.2|110980.2|110820|8
1614176400000|2021-02-24 14:20:00|110980|110880|111070|110870|111081.2|110920|110980|110840|14
1614176700000|2021-02-24 14:25:00|111075|110875|111115|110915|111119.5|110919.5|111075|110875|9
1614177000000|2021-02-24 14:30:00|111124|110924|111085|110985|111130|110985|111063.8|110899.5|37
1614177300000|2021-02-24 14:35:00|111080|110980|111139|110939|111148|111021.7|111080|110939|45
1614177600000|2021-02-24 14:40:00|111091|110991|111094|110994|111096.2|110996.2|111061.2|110961.2|38
1614177900000|2021-02-24 14:45:00|111090|110990|111165|110965|111165|111000|111055|110891|47
1614178200000|2021-02-24 14:50:00|111170|110970|111152|111052|111171|111060|111129.5|110965|47
1614178500000|2021-02-24 14:55:00|111147.5|111047.5|111160|111060|111180|111080|111139.5|111039.5|49
1614178800000|2021-02-24 15:00:00|111190|110990|111187.5|111087.5|111190|111087.5|111130|110990|22
1614179100000|2021-02-24 15:05:00|111214.5|111114.5|111225|111125|111285|111125|111200|111037.5|32
1614179400000|2021-02-24 15:10:00|111215|111115|111225|111125|111231|111131|111214.3|111114.3|23
1614179700000|2021-02-24 15:15:00|111220.6|111120.6|111220|111120|111260|111132.1|111210.9|111050.1|28
1614180000000|2021-02-24 15:20:00|111216.6|111116.6|111159.8|111059.8|111216.6|111116.6|111159.8|111059.8|28
1614180300000|2021-02-24 15:25:00|111139.9|111039.9|111189.8|110989.8|111205|111062|111130.5|110989.3|46
1614180600000|2021-02-24 15:30:00|111175.5|110975.5|111173.9|110973.9|111195|110995|111172.5|110972.5|12
1614180900000|2021-02-24 15:35:00|111153.8|110953.8|111190|110990|111190|111013.9|111089.8|110938.8|55
1614181200000|2021-02-24 15:40:00|111185|110985|111150|110950|111185|110985|111150|110950|6
1614181500000|2021-02-24 15:45:00|111160|110960|111135.5|110935.5|111160|111010|111080.3|110935.5|19
1614181800000|2021-02-24 15:50:00|111138.5|110938.5|111125|110925|111138.5|110987.5|111052.5|110925|44
1614182100000|2021-02-24 15:55:00|111050.3|110950.3|111039|110939|111186.6|110986.6|111039|110894.3|103
1614182400000|2021-02-24 16:00:00|111052.3|110952.3|111077|110877|111183.3|110983.3|111039|110874.3|81
1614182700000|2021-02-24 16:05:00|111035|110935|111020|110920|111075|110935|111000|110860|8
1614183000000|2021-02-24 16:10:00|111022.5|110922.5|111122|110922|111123.5|110923.5|111020|110901|32
1614183300000|2021-02-24 16:15:00|111121.5|110921.5|111090|110890|111121.5|110921.5|111090|110890|5
1614183600000|2021-02-24 16:20:00|111075|110875|111090|110890|111098.4|110940.9|111025|110875|24
1614183900000|2021-02-24 16:25:00|111020|110920|111052|110852|111052|110925|110930|110759.5|57
1614184200000|2021-02-24 16:30:00|111057.4|110857.4|111060.6|110860.6|111061.6|110861.6|111049.1|110849.1|6
1614184500000|2021-02-24 16:35:00|111062|110862|111087|110887|111099.7|110899.7|111032.5|110832.5|31
1614184800000|2021-02-24 16:40:00|111092.4|110892.4|111112|110912|111142|110958.9|111058.9|110892.4|17
1614185100000|2021-02-24 16:45:00|111107|110907|111042|110842|111107|110907|111032|110832|15
1614185400000|2021-02-24 16:50:00|111039.6|110839.6|111012|110812|111039.6|110874.1|110974.1|110812|10
1614185700000|2021-02-24 16:55:00|111007.9|110807.9|110988.5|110788.5|111012|110812|110987.2|110787.2|13
1614186000000|2021-02-24 17:00:00|110988.4|110788.4|110967.1|110767.1|110988.9|110788.9|110967.1|110767.1|11
1614186300000|2021-02-24 17:05:00|110970.1|110770.1|110987|110787|110987|110787|110970.1|110770.1|5
1614186600000|2021-02-24 17:10:00|110986.6|110786.6|110977|110777|110986.6|110786.6|110975.1|110775.1|5
1614187200000|2021-02-24 17:20:00|110976.6|110776.6|110980.6|110780.6|110981.6|110781.6|110963.1|110763.1|7
1614187500000|2021-02-24 17:25:00|110979.6|110779.6|110947.6|110847.6|110986|110848.1|110928.6|110765|16
1614187800000|2021-02-24 17:30:00|110947.3|110847.3|110922.9|110722.9|110990.3|110847.8|110858.4|110711|50
1614188100000|2021-02-24 17:35:00|110927.9|110727.9|110957.9|110757.9|111001.1|110801.1|110899.6|110727.9|30
1614188400000|2021-02-24 17:40:00|110953.4|110753.4|110956.2|110756.2|110985.9|110838.4|110933.4|110753.4|15
1614188700000|2021-02-24 17:45:00|110956.7|110756.7|110958.4|110758.4|110958.4|110758.4|110956.7|110756.7|5
1614189300000|2021-02-24 17:55:00|110970.2|110770.2|110978.4|110778.4|110978.4|110833.4|110933.4|110770.2|4
1614189600000|2021-02-24 18:00:00|110983.4|110783.4|111012|110812|111060.6|110860.6|110941.4|110781.4|29
1614189900000|2021-02-24 18:05:00|111010.6|110810.6|111066.4|110866.4|111066.4|110866.4|111010.6|110810.6|7
1614190200000|2021-02-24 18:10:00|111056.4|110856.4|111057|110857|111057|110857|111056.4|110856.4|3
1614190500000|2021-02-24 18:15:00|111057.5|110857.5|111057.5|110857.5|111057.5|110857.5|111057.5|110857.5|1
1614191100000|2021-02-24 18:25:00|111056.4|110856.4|111051.4|110851.4|111056.4|110856.4|111051.4|110851.4|2
1614191400000|2021-02-24 18:30:00|111046.4|110846.4|110963.9|110763.9|111046.5|110846.5|110946.4|110746.4|19
1614191700000|2021-02-24 18:35:00|110956.4|110756.4|110946.4|110746.4|110973.5|110812|110886.4|110746.4|51
1614192000000|2021-02-24 18:40:00|110891.4|110791.4|110947.7|110747.7|110973|110798.9|110891.4|110747.7|9
1614192300000|2021-02-24 18:45:00|110937.4|110737.4|110867.2|110767.2|110937.4|110789.9|110867.2|110722.2|22
1614192600000|2021-02-24 18:50:00|110867.9|110767.9|110861.4|110761.4|110931.5|110767.9|110852.2|110702.2|39
1614192900000|2021-02-24 18:55:00|110866.4|110766.4|110880|110780|110929|110780|110866.4|110720.5|9
1614193200000|2021-02-24 19:00:00|110880.5|110780.5|110880|110780|110880.5|110780.5|110880|110780|2
1614193500000|2021-02-24 19:05:00|110895|110795|110885|110785|110895|110795|110885|110785|4
1614193800000|2021-02-24 19:10:00|110973.5|110773.5|110900.3|110800.3|110973.5|110800.3|110900.3|110765|13
1614194100000|2021-02-24 19:15:00|110945|110745|110900|110800|110945|110800|110900|110745|2
1614194400000|2021-02-24 19:20:00|110885|110785|110880|110780|110930.1|110785|110880|110715|22
1614194700000|2021-02-24 19:25:00|110867.5|110767.5|110867.5|110767.5|110867.5|110767.5|110855|110755|7
1614195000000|2021-02-24 19:30:00|110867|110767|110917.5|110717.5|110917.5|110767|110867|110717|6
1614195300000|2021-02-24 19:35:00|110915.5|110715.5|110878|110778|110915.5|110778|110854.3|110715.5|17
1614195600000|2021-02-24 19:40:00|110874|110774|110870|110770|110924.5|110774|110865|110723|15
1614195900000|2021-02-24 19:45:00|110880|110780|110970|110770|110976.5|110810|110880|110770|18
1614196800000|2021-02-24 20:00:00|110970.1|110770.1|110959.9|110759.9|110970.1|110770.1|110948.7|110748.7|19
1614197100000|2021-02-24 20:05:00|110958.9|110758.9|110954.9|110754.9|110960.9|110760.9|110935|110735|32
1614197400000|2021-02-24 20:10:00|110953.9|110753.9|110953.4|110753.4|110953.9|110753.9|110953.4|110753.4|2
1614197700000|2021-02-24 20:15:00|110940|110740|110950.1|110750.1|110950.9|110750.9|110940|110740|5
1614198000000|2021-02-24 20:20:00|110940|110740|110930.2|110730.2|110940|110740|110930.2|110730.2|3
1614198300000|2021-02-24 20:25:00|110920|110720|110907.5|110707.5|110920|110720|110875|110675|24
1614198600000|2021-02-24 20:30:00|110914.8|110714.8|110914.3|110714.3|110915|110775|110868.5|110695|18
1614198900000|2021-02-24 20:35:00|110905.8|110705.8|110865.8|110665.8|110905.8|110745|110845|110665|9
1614199200000|2021-02-24 20:40:00|110860.1|110660.1|110876.3|110676.3|110878.8|110678.8|110860|110660|24
1614199500000|2021-02-24 20:45:00|110877.3|110677.3|110878|110678|110878.3|110678.3|110877.3|110677.3|4
1614199800000|2021-02-24 20:50:00|110877.5|110677.5|110805|110705|110877.5|110706|110797.2|110640|19
1614214800000|2021-02-25 01:00:00|110730|110630|110800|110700|110810|110710|110728|110628|66
1614215100000|2021-02-25 01:05:00|110800.5|110700.5|110860.5|110760.5|110935.1|110835.1|110795.1|110695.1|278
1614215400000|2021-02-25 01:10:00|110861.5|110761.5|110810|110710|110870.5|110770.5|110805|110705|115
1614215700000|2021-02-25 01:15:00|110810.4|110710.4|110820|110720|110850|110750|110781.5|110681.5|126
1614216000000|2021-02-25 01:20:00|110815|110715|110830|110730|110860|110760|110815|110715|111
1614216300000|2021-02-25 01:25:00|110828|110728|110830|110730|110870|110770|110815|110715|153
1614216600000|2021-02-25 01:30:00|110839.5|110739.5|110890|110790|110890|110790|110830|110730|150
1614216900000|2021-02-25 01:35:00|110894.7|110794.7|111085.1|110985.1|111140|111040|110889.2|110789.2|217
1614217200000|2021-02-25 01:40:00|111080|110980|111060|110960|111165|111044.7|111010|110910|201
1614217500000|2021-02-25 01:45:00|111051.3|110951.3|111035.1|110935.1|111055.8|110955.8|111005.1|110905.1|119
1614217800000|2021-02-25 01:50:00|111032.9|110932.9|111050|110950|111065.1|110965.1|111032.9|110932.9|100
1614218100000|2021-02-25 01:55:00|111053.8|110953.8|111110|111010|111110|111010|111045|110945|84
1614218400000|2021-02-25 02:00:00|111109.5|111009.5|111115|111015|111130|111030|111066.1|110966.1|159
1614218700000|2021-02-25 02:05:00|111114.3|111014.3|111100|111000|111135|111035|111080|110980|97
1614219000000|2021-02-25 02:10:00|111095|110995|111053.4|110953.4|111105|111005|111053.4|110953.4|76
1614219300000|2021-02-25 02:15:00|111053.9|110953.9|111090|110990|111116.3|111016.3|111053.9|110953.9|80
1614219600000|2021-02-25 02:20:00|111085.8|110985.8|111055.3|110955.3|111090|110990|111051.8|110951.8|101
1614219900000|2021-02-25 02:25:00|111061.8|110961.8|111025.4|110925.4|111065.8|110965.8|111020.9|110920.9|66
1614220200000|2021-02-25 02:30:00|111021.9|110921.9|110964.9|110864.9|111024.9|110924.9|110955.4|110855.4|89
1614220500000|2021-02-25 02:35:00|110960.4|110860.4|110936.9|110836.9|110965.4|110865.4|110911.4|110811.4|73
1614220800000|2021-02-25 02:40:00|110941.9|110841.9|110964|110864|110978.4|110878.4|110936.4|110836.4|59
1614221100000|2021-02-25 02:45:00|110968|110868|110988.8|110888.8|110994.8|110894.8|110968|110868|75
1614221400000|2021-02-25 02:50:00|110974.3|110874.3|111015|110915|111030|110930|110974.3|110874.3|91
1614221700000|2021-02-25 02:55:00|111020|110920|111015.1|110915.1|111040|110940|111005.1|110905.1|72
1614222000000|2021-02-25 03:00:00|111019.5|110919.5|111010|110910|111019.5|110919.5|111002.4|110902.4|58
1614222300000|2021-02-25 03:05:00|111005.1|110905.1|110992.9|110892.9|111005.1|110905.1|110992.9|110892.9|18
1614222600000|2021-02-25 03:10:00|110995.1|110895.1|111020|110920|111020|110920|110989.5|110889.5|32
1614222900000|2021-02-25 03:15:00|111006.1|110906.1|111005.3|110905.3|111011|110911|111000|110900|22
1614223200000|2021-02-25 03:20:00|111005.1|110905.1|110949.8|110849.8|111005.1|110905.1|110945|110845|48
1614223500000|2021-02-25 03:25:00|110950|110850|110930|110830|110957.7|110857.7|110920|110820|51
1614223800000|2021-02-25 03:30:00|110933.5|110833.5|110955.1|110855.1|110955.1|110855.1|110933.5|110833.5|11
1614224100000|2021-02-25 03:35:00|110954.3|110854.3|110960|110860|110965.1|110865.1|110953.8|110853.8|31
1614224400000|2021-02-25 03:40:00|110959.5|110859.5|110935|110835|110965.1|110865.1|110935|110835|59
1614224700000|2021-02-25 03:45:00|110930|110830|110919.8|110819.8|110935|110835|110885.3|110785.3|155
1614225000000|2021-02-25 03:50:00|110918.8|110818.8|110889.5|110789.5|110919|110819|110888.5|110788.5|83
1614225300000|2021-02-25 03:55:00|110889|110789|110839|110739|110889.5|110789.5|110829.5|110729.5|100
1614225600000|2021-02-25 04:00:00|110838.5|110738.5|110843|110743|110850|110750|110823.5|110723.5|135
1614225900000|2021-02-25 04:05:00|110843.5|110743.5|110860|110760|110875.3|110775.3|110840|110740|80
1614226200000|2021-02-25 04:10:00|110850|110750|110835|110735|110860|110760|110813.9|110713.9|83
1614226500000|2021-02-25 04:15:00|110836.3|110736.3|110805|110705|110840|110740|110805|110705|37
1614226800000|2021-02-25 04:20:00|110795.3|110695.3|110795|110695|110819.7|110719.7|110794.8|110694.8|48
1614227100000|2021-02-25 04:25:00|110799.5|110699.5|110815.1|110715.1|110820|110720|110765.1|110665.1|57
1614227400000|2021-02-25 04:30:00|110815.3|110715.3|110830|110730|110835.1|110735.1|110805.3|110705.3|59
1614227700000|2021-02-25 04:35:00|110835.1|110735.1|110860|110760|110875.3|110775.3|110834.3|110734.3|72
1614228000000|2021-02-25 04:40:00|110854.3|110754.3|110860|110760|110884.7|110784.7|110830|110730|35
1614228300000|2021-02-25 04:45:00|110863|110763|110850.8|110750.8|110890|110790|110850.8|110750.8|56
1614228600000|2021-02-25 04:50:00|110845.1|110745.1|110850|110750|110860|110760|110825.1|110725.1|48
1614228900000|2021-02-25 04:55:00|110845.8|110745.8|110925|110825|110935.1|110835.1|110845|110745|134
1614229200000|2021-02-25 05:00:00|110920|110820|110910|110810|110930|110830|110900|110800|101
1614229500000|2021-02-25 05:05:00|110908.8|110808.8|110910|110810|110920|110820|110890|110790|67
1614229800000|2021-02-25 05:10:00|110915.1|110815.1|110910|110810|110935.3|110835.3|110890|110790|45
1614230100000|2021-02-25 05:15:00|110905|110805|110900|110800|110910|110810|110896.5|110796.5|16
1614230400000|2021-02-25 05:20:00|110895.1|110795.1|110880|110780|110895.1|110795.1|110870|110770|29
1614230700000|2021-02-25 05:25:00|110883.8|110783.8|110880|110780|110900|110800|110860|110760|48
1614231000000|2021-02-25 05:30:00|110875.8|110775.8|110900|110800|110910|110810|110870|110770|74
1614231300000|2021-02-25 05:35:00|110895.1|110795.1|110900|110800|110915.1|110815.1|110895.1|110795.1|40
1614231600000|2021-02-25 05:40:00|110899.5|110799.5|110915|110815|110935.3|110835.3|110895|110795|69
1614231900000|2021-02-25 05:45:00|110910.1|110810.1|110929.5|110829.5|110960|110860|110910.1|110810.1|75
1614232200000|2021-02-25 05:50:00|110930|110830|110970|110870|110975.1|110875.1|110929.5|110829.5|65
1614232500000|2021-02-25 05:55:00|110964.3|110864.3|110955.3|110855.3|110970|110870|110947.3|110847.3|36
1614232800000|2021-02-25 06:00:00|110955|110855|110878.8|110778.8|110955|110855|110878.8|110778.8|118
1614233100000|2021-02-25 06:05:00|110879|110779|110915|110815|110928.3|110828.3|110874.8|110774.8|129
1614233400000|2021-02-25 06:10:00|110924.8|110824.8|110930|110830|110940|110840|110915|110815|55
1614233700000|2021-02-25 06:15:00|110925|110825|110905|110805|110935.1|110835.1|110905|110805|33
1614234000000|2021-02-25 06:20:00|110896.3|110796.3|110870|110770|110915|110815|110865.3|110765.3|47
1614234300000|2021-02-25 06:25:00|110870.3|110770.3|110810|110710|110880.5|110780.5|110810|110710|74
1614234600000|2021-02-25 06:30:00|110805|110705|110834.5|110734.5|110850.5|110750.5|110805|110705|84
1614234900000|2021-02-25 06:35:00|110832|110732|110820.5|110720.5|110880|110733|110820.3|110674.6|23
1614235200000|2021-02-25 06:40:00|110814.9|110714.9|110830|110730|110895.5|110755|110814.9|110685|20
1614235500000|2021-02-25 06:45:00|110825.5|110725.5|110894.1|110694.1|110894.1|110756.5|110810.1|110689|37
1614235800000|2021-02-25 06:50:00|110895.1|110695.1|110849.8|110749.8|110913.5|110784.3|110846.6|110694.6|42
1614236100000|2021-02-25 06:55:00|110849.3|110749.3|110814.1|110714.1|110850.5|110750.5|110814.1|110714.1|34
1614236400000|2021-02-25 07:00:00|110813.1|110713.1|110855.1|110755.1|110885.5|110755.1|110813.1|110675.3|32
1614236700000|2021-02-25 07:05:00|110850|110750|110855.1|110755.1|110855.1|110755.1|110825.5|110725.5|44
1614237000000|2021-02-25 07:10:00|110856.8|110756.8|110922.8|110822.8|110965|110822.8|110856.8|110725|39
1614237300000|2021-02-25 07:15:00|110923.8|110823.8|110940.5|110840.5|110940.5|110840.5|110912.4|110812.4|41
1614237600000|2021-02-25 07:20:00|110930.5|110830.5|110905|110805|110947|110840.5|110890.8|110735.5|31
1614237900000|2021-02-25 07:25:00|110910.5|110810.5|110930.5|110830.5|110932.5|110832.5|110910.5|110810.5|17
1614238200000|2021-02-25 07:30:00|110925.5|110825.5|111006.6|110806.6|111015.5|110854.3|110925.5|110806.6|13
1614238500000|2021-02-25 07:35:00|111006.1|110806.1|111033.8|110833.8|111039.8|110839.8|111006.1|110806.1|15
1614238800000|2021-02-25 07:40:00|111025.3|110825.3|110966.9|110866.9|111025.3|110875.5|110955.5|110825.3|14
1614239100000|2021-02-25 07:45:00|111025.5|110825.5|110975.5|110875.5|111025.5|110885.5|110960.3|110815.5|28
1614239400000|2021-02-25 07:50:00|110973.3|110873.3|110990|110790|110990|110873.3|110945|110779.3|22
1614239700000|2021-02-25 07:55:00|110985|110785|110912|110712|111028.2|110864.5|110890.8|110712|54
1614240000000|2021-02-25 08:00:00|110915.1|110715.1|110914.8|110714.8|110953|110793.8|110864.8|110708.8|51
1614240300000|2021-02-25 08:05:00|110882.1|110682.1|110834.5|110734.5|110895.2|110757.4|110803.3|110682.1|39
1614240600000|2021-02-25 08:10:00|110835|110735|110920|110820|110932|110820|110835|110720.3|36
1614240900000|2021-02-25 08:15:00|110919.7|110819.7|110995|110795|110995|110819.8|110893.1|110775.5|25
1614241200000|2021-02-25 08:20:00|110997.3|110797.3|110987.8|110787.8|111001.5|110801.5|110987.8|110787.8|7
1614241500000|2021-02-25 08:25:00|110987.3|110787.3|110925.5|110825.5|110987.3|110827.8|110912.8|110787.3|21
1614241800000|2021-02-25 08:30:00|110927.3|110827.3|110955.5|110855.5|111000.5|110855.5|110927.3|110786.1|16
1614242100000|2021-02-25 08:35:00|110960.3|110860.3|110945.5|110845.5|110965.1|110865.1|110940|110840|24
1614242400000|2021-02-25 08:40:00|110955.1|110855.1|110975.5|110875.5|110975.5|110875.5|110945.5|110845.5|21
1614242700000|2021-02-25 08:45:00|110970.5|110870.5|110970.5|110870.5|110970.5|110870.5|110970.5|110870.5|1
1614243000000|2021-02-25 08:50:00|110957.5|110857.5|110986.6|110786.6|110991|110859.2|110939.2|110785.4|18
1614243300000|2021-02-25 08:55:00|110984.1|110784.1|110971.5|110871.5|110984.1|110871.5|110945.8|110784.1|13
1614243600000|2021-02-25 09:00:00|110970.5|110870.5|110963|110863|110970.5|110870.5|110946.5|110846.5|19
1614243900000|2021-02-25 09:05:00|110965|110865|110945.5|110845.5|110969|110869|110945.5|110845.5|12
1614244200000|2021-02-25 09:10:00|110950.5|110850.5|110915.5|110815.5|110965|110850.5|110913.2|110759.7|18
1614244500000|2021-02-25 09:15:00|110906.7|110806.7|110940.5|110740.5|110960.5|110806.7|110906.7|110740.5|12
1614244800000|2021-02-25 09:20:00|110931.9|110731.9|110870.5|110770.5|110940.5|110781.3|110863.5|110727.9|25
1614245100000|2021-02-25 09:25:00|110877|110777|110945.5|110745.5|110945.5|110781.8|110877|110730|16
1614245400000|2021-02-25 09:30:00|110942|110742|110905.5|110805.5|110960.8|110805.5|110905.5|110740.5|9
1614245700000|2021-02-25 09:35:00|110908.1|110808.1|110939.3|110839.3|110940.5|110840.5|110908.1|110808.1|10
1614246000000|2021-02-25 09:40:00|110939.8|110839.8|110925.8|110825.8|110970|110839.8|110904.8|110764.3|66
1614246300000|2021-02-25 09:45:00|110929.8|110829.8|110910|110810|110932.3|110832.3|110909.8|110809.8|24
1614246600000|2021-02-25 09:50:00|110894.3|110794.3|110875|110775|110950.1|110795.5|110870.5|110749|19
1614246900000|2021-02-25 09:55:00|110874.7|110774.7|110880|110680|110903|110774.7|110870|110679.5|23
1614247200000|2021-02-25 10:00:00|110875|110675|110890|110690|110890|110690|110859.6|110659.6|14
1614247500000|2021-02-25 10:05:00|110880.3|110680.3|110890.5|110690.5|110918.5|110734.7|110834.7|110680.3|20
1614247800000|2021-02-25 10:10:00|110888.7|110688.7|110895.5|110695.5|110914.7|110744.1|110838.3|110688.7|27
1614248100000|2021-02-25 10:15:00|110841.3|110741.3|110907.5|110707.5|110907.5|110748|110840.5|110695.8|9
1614248400000|2021-02-25 10:20:00|110904.3|110704.3|110907.5|110707.5|110907.5|110707.5|110904.3|110704.3|2
1614249000000|2021-02-25 10:30:00|110905.5|110705.5|110987|110787|110987|110787.3|110887.3|110700.5|17
1614249300000|2021-02-25 10:35:00|110985.2|110785.2|111012.9|110812.9|111020|110820|110985|110785|13
1614249600000|2021-02-25 10:40:00|111012.6|110812.6|111012|110812|111012.6|110812.6|111007.7|110807.7|5
1614249900000|2021-02-25 10:45:00|111015|110815|111077.4|110877.4|111077.4|110915.9|111015|110815|16
1614250200000|2021-02-25 10:50:00|111076.4|110876.4|110952.2|110852.2|111076.4|110900|110949.2|110837.2|23
1614250500000|2021-02-25 10:55:00|110953.2|110853.2|110998.2|110798.2|111018.4|110857.2|110949.2|110797.7|19
1614250800000|2021-02-25 11:00:00|110998.7|110798.7|110955|110755|111000|110831.8|110911.8|110744.2|19
1614251400000|2021-02-25 11:10:00|110977.9|110777.9|110982.3|110782.3|110982.3|110782.3|110977.9|110777.9|4
1614251700000|2021-02-25 11:15:00|110933.8|110833.8|110933.8|110833.8|110933.8|110833.8|110933.8|110833.8|1
1614252000000|2021-02-25 11:20:00|110995|110795|111000|110800|111000|110800|110995|110795|2
1614252300000|2021-02-25 11:25:00|111040|110840|111056|110856|111065.5|110865.5|111035.1|110835.1|17
1614252600000|2021-02-25 11:30:00|111057.5|110857.5|111065|110865|111065|110865|111057.5|110857.5|3
1614252900000|2021-02-25 11:35:00|111080|110880|111040.3|110940.3|111080|110940.3|111030|110880|8
1614253200000|2021-02-25 11:40:00|111040|110940|111138.5|110938.5|111141|110941|111040|110934.5|13
1614253500000|2021-02-25 11:45:00|111138|110938|111172|110972|111174|110974|111136.3|110936.3|22
1614253800000|2021-02-25 11:50:00|111170|110970|111160|110960|111170|111000|111099.8|110960|6
1614254100000|2021-02-25 11:55:00|111155.3|110955.3|111127.7|110927.7|111172.7|110996.8|111074|110895.1|54
1614254400000|2021-02-25 12:00:00|111127.1|110927.1|111152.8|110952.8|111154.7|110954.7|111119.7|110919.7|22
1614254700000|2021-02-25 12:05:00|111150.3|110950.3|111140.1|110940.1|111158.4|110979.3|111077.3|110903.7|20
1614255000000|2021-02-25 12:10:00|111135|110935|111153.3|110953.3|111182.8|111079.4|111135|110935|22
1614255300000|2021-02-25 12:15:00|111152.3|110952.3|111150.6|110950.6|111171.8|110971.8|111150.1|110950.1|5
1614255600000|2021-02-25 12:20:00|111151.6|110951.6|111151.6|110951.6|111151.6|110951.6|111151.6|110951.6|1
1614255900000|2021-02-25 12:25:00|111152.6|110952.6|111135|111035|111185|111038.4|111133.1|110940|28
1614256200000|2021-02-25 12:30:00|111132.2|111032.2|111229.4|111029.4|111229.4|111073.1|111132.2|111020|17
1614256500000|2021-02-25 12:35:00|111230|111030|111255|111055|111260|111077.3|111174.1|111029.4|15
1614256800000|2021-02-25 12:40:00|111270.7|111070.7|111225|111125|111290|111145.1|111215.3|111060|36
1614257100000|2021-02-25 12:45:00|111265|111065|111235|111135|111272|111135|111232.8|111058.9|9
1614257400000|2021-02-25 12:50:00|111230|111130|111265.5|111065.5|111267.5|111130|111220|111065.5|9
1614257700000|2021-02-25 12:55:00|111267|111067|111216.2|111116.2|111270.8|111116.2|111206.3|111067|13
1614258000000|2021-02-25 13:00:00|111216.3|111116.3|111226.8|111126.8|111236.1|111136.1|111216.3|111116.3|16
1614258300000|2021-02-25 13:05:00|111226.3|111126.3|111201.7|111101.7|111271.1|111126.3|111197.8|111061.1|31
1614258600000|2021-02-25 13:10:00|111221.1|111121.1|111236.2|111136.2|111286.1|111136.2|111221.1|111074.8|19
1614258900000|2021-02-25 13:15:00|111231.2|111131.2|111236.1|111136.1|111236.1|111136.1|111221.2|111121.2|10
1614259200000|2021-02-25 13:20:00|111241.2|111141.2|111253.8|111153.8|111255.3|111155.3|111235.8|111135.8|16
1614259500000|2021-02-25 13:25:00|111260.1|111160.1|111287|111087|111319|111160.1|111260|111079|31
1614259800000|2021-02-25 13:30:00|111287.5|111087.5|111285|111085|111315.1|111165.1|111259.6|111079|29
1614260100000|2021-02-25 13:35:00|111292.5|111092.5|111270|111070|111292.5|111092.5|111264.7|111064.7|14
1614260400000|2021-02-25 13:40:00|111264.7|111064.7|111275|111075|111275|111100.1|111200.1|111055|6
1614260700000|2021-02-25 13:45:00|111200.5|111100.5|111259|111059|111259|111100.5|111190.5|111027.5|34
1614261000000|2021-02-25 13:50:00|111257|111057|111205.5|111005.5|111259|111077.5|111175.1|111002.8|26
1614261300000|2021-02-25 13:55:00|111248.5|111048.5|111240|111040|111255.1|111055.1|111221|111021|38
1614261600000|2021-02-25 14:00:00|111248.8|111048.8|111244|111044|111262|111062|111235|111035|24
1614261900000|2021-02-25 14:05:00|111244.5|111044.5|111259|111059|111291.5|111091.5|111244|111044|49
1614262200000|2021-02-25 14:10:00|111257.5|111057.5|111287.5|111087.5|111298|111098|111251.5|111051.5|44
1614262500000|2021-02-25 14:15:00|111287|111087|111283.5|111083.5|111287.5|111087.5|111283.5|111083.5|7
1614262800000|2021-02-25 14:20:00|111284|111084|111240|111140|111284|111142.5|111235.5|111083.5|14
1614263100000|2021-02-25 14:25:00|111241|111141|111226.5|111126.5|111277|111143|111216|111059.5|36
1614263400000|2021-02-25 14:30:00|111227|111127|111182|111082|111236.5|111133.5|111180|111033|37
1614263700000|2021-02-25 14:35:00|111181.5|111081.5|111160|111060|111230|111081.5|111152.5|111010|38
1614264000000|2021-02-25 14:40:00|111159.5|111059.5|111179|110979|111188.5|111059.5|111154|110977|23
1614264300000|2021-02-25 14:45:00|111179.5|110979.5|111180|110980|111180|111028|111123.5|110975.5|9
1614264600000|2021-02-25 14:50:00|111120|111020|111120|111020|111120|111020|111115|111015|3
1614264900000|2021-02-25 14:55:00|111119|111019|111150|110950|111160|111019|111100|110925|32
1614265200000|2021-02-25 15:00:00|111143|110943|111160|110960|111160|111000|111091.5|110937|23
1614265500000|2021-02-25 15:05:00|111120|111020|111165|111065|111220|111070|111120|110985|61
1614265800000|2021-02-25 15:10:00|111170|111070|111220|111120|111289.1|111139|111170|111035|98
1614266100000|2021-02-25 15:15:00|111218|111118|111255|111055|111270|111120|111188.6|111005.1|48
1614266400000|2021-02-25 15:20:00|111235|111035|111236|111036|111245|111089.1|111189|111015.5|33
1614266700000|2021-02-25 15:25:00|111235|111035|111265|111065|111285|111129.1|111220|111035|36
1614267000000|2021-02-25 15:30:00|111275|111075|111310|111110|111315.1|111146.5|111222|111070|33
1614267300000|2021-02-25 15:35:00|111312.5|111112.5|111359|111159|111377|111177|111258|111112|81
1614267600000|2021-02-25 15:40:00|111360.5|111160.5|111330|111130|111416.5|111261.5|111330|111130|145
1614267900000|2021-02-25 15:45:00|111338|111138|111390|111190|111400.1|111200.1|111338|111138|55
1614268200000|2021-02-25 15:50:00|111398.5|111198.5|111462.5|111262.5|111463.3|111314.3|111365|111195|118
1614268500000|2021-02-25 15:55:00|111464|111264|111440|111240|111468.5|111268.5|111330.5|111150|100
1614268800000|2021-02-25 16:00:00|111441.5|111241.5|111415|111215|111454|111280|111362.1|111211.1|49
1614269100000|2021-02-25 16:05:00|111417.5|111217.5|111423.6|111223.6|111454.6|111305|111373.6|111215|52
1614269400000|2021-02-25 16:10:00|111424.1|111224.1|111411.2|111211.2|111435.1|111235.1|111396.5|111196.5|39
1614269700000|2021-02-25 16:15:00|111408.7|111208.7|111351.6|111151.6|111411.2|111251.2|111323.5|111139.5|24
1614270000000|2021-02-25 16:20:00|111353.6|111153.6|111430|111230|111430|111230|111350|111150|27
1614270300000|2021-02-25 16:25:00|111425|111225|111369.5|111169.5|111425|111252.5|111352.5|111157.5|27
1614270600000|2021-02-25 16:30:00|111370|111170|111400|111200|111400|111200|111370|111170|18
1614270900000|2021-02-25 16:35:00|111403|111203|111450|111250|111455|111255|111403|111203|44
1614271200000|2021-02-25 16:40:00|111455|111255|111471.2|111271.2|111484|111336.2|111436.2|111255|19
1614271500000|2021-02-25 16:45:00|111471.5|111271.5|111527|111327|111556.2|111381.2|111471.5|111271.5|53
1614271800000|2021-02-25 16:50:00|111526.5|111326.5|111543.7|111343.7|111588.2|111411.1|111511.1|111326|80
1614272100000|2021-02-25 16:55:00|111514.6|111314.6|111494.2|111294.2|111526.7|111326.7|111417.2|111256.2|36
1614272400000|2021-02-25 17:00:00|111494.7|111294.7|111566.2|111366.2|111586.3|111386.3|111476.3|111276.3|34
1614272700000|2021-02-25 17:05:00|111561.2|111361.2|111541.2|111341.2|111561.2|111361.2|111521.2|111321.2|9
1614273000000|2021-02-25 17:10:00|111546.2|111346.2|111551.2|111351.2|111596.2|111446.2|111546.2|111346.2|24
1614273600000|2021-02-25 17:20:00|111556.2|111356.2|111591.2|111391.2|111596.2|111396.2|111556.2|111356.2|18
1614273900000|2021-02-25 17:25:00|111596.2|111396.2|111621.2|111421.2|111635.7|111459|111531.2|111384|49
1614274200000|2021-02-25 17:30:00|111621.4|111421.4|111687|111587|111762.5|111593.3|111621.4|111421.4|90
1614274500000|2021-02-25 17:35:00|111688.5|111588.5|111841.4|111641.4|111857|111657|111688.5|111563.9|68
1614274800000|2021-02-25 17:40:00|111836.4|111636.4|111852.5|111652.5|111866.4|111698.5|111774.4|111586|45
1614275100000|2021-02-25 17:45:00|111851.2|111651.2|111825|111625|111851.2|111651.2|111799.5|111599.5|32
1614275400000|2021-02-25 17:50:00|111835|111635|111861.6|111661.6|111885|111685|111820|111620|27
1614275700000|2021-02-25 17:55:00|111856.6|111656.6|111955|111755|111979.5|111779.5|111856.6|111656.6|67
1614276000000|2021-02-25 18:00:00|111945|111745|112008.4|111808.4|112115|111851.5|111912.2|111712.2|68
1614276300000|2021-02-25 18:05:00|112030|111830|112035|111835|112065|111865|111997.4|111797.4|25
1614276600000|2021-02-25 18:10:00|112025|111825|112045|111845|112117|111852|112025|111787|93
1614276900000|2021-02-25 18:15:00|112050|111850|112005|111805|112055|111855|111992.3|111792.3|26
1614277200000|2021-02-25 18:20:00|111991.9|111791.9|111940|111740|111994.9|111794.9|111940|111740|12
1614277500000|2021-02-25 18:25:00|111945|111745|111950|111750|111950|111750|111935|111735|6
1614277800000|2021-02-25 18:30:00|111955|111755|111985|111785|111985|111785|111950|111750|9
1614278100000|2021-02-25 18:35:00|111982.5|111782.5|111960|111760|111990|111790|111954.5|111754.5|38
1614278400000|2021-02-25 18:40:00|111970|111770|111985|111785|112012|111812|111925|111725|50
1614278700000|2021-02-25 18:45:00|111979|111779|111940|111740|111979|111779|111940|111740|14
1614279000000|2021-02-25 18:50:00|111945|111745|111925|111725|111945|111745|111925|111725|5
1614279300000|2021-02-25 18:55:00|111935|111735|111895|111695|111945|111745|111865|111665|37
1614279600000|2021-02-25 19:00:00|111910|111710|111820|111620|111915|111715|111815|111615|26
1614280200000|2021-02-25 19:10:00|111790.5|111590.5|111770|111570|111790.5|111590.5|111735|111535|14
1614280500000|2021-02-25 19:15:00|111760|111560|111795|111595|111795|111595|111740|111540|20
1614280800000|2021-02-25 19:20:00|111785|111585|111790|111590|111805|111605|111785|111585|5
1614281100000|2021-02-25 19:25:00|111805|111605|111810|111610|111820|111620|111805|111605|3
1614281400000|2021-02-25 19:30:00|111825|111625|111835|111635|111835|111635|111825|111625|2
1614281700000|2021-02-25 19:35:00|111830|111630|111930|111730|111930|111730|111830|111630|7
1614282000000|2021-02-25 19:40:00|111960|111760|111985|111785|111985|111785|111945|111745|16
1614282300000|2021-02-25 19:45:00|111955|111755|111965|111765|111965|111765|111945|111745|4
1614282900000|2021-02-25 19:55:00|111955|111755|111925|111725|111988|111773|111890|111690|12
1614283200000|2021-02-25 20:00:00|111930|111730|111985|111785|111995|111795|111925|111725|4
1614283500000|2021-02-25 20:05:00|111975|111775|112020|111820|112020|111820|111955|111755|6
1614283800000|2021-02-25 20:10:00|112015|111815|112030|111830|112045|111845|112015|111815|10
1614284100000|2021-02-25 20:15:00|111990|111790|112040|111840|112050|111850|111990|111790|8
1614284700000|2021-02-25 20:25:00|112050|111850|112090|111890|112090|111890|112050|111850|4
1614285000000|2021-02-25 20:30:00|112100|111900|112110|111910|112110|111910|112100|111900|3
1614285300000|2021-02-25 20:35:00|112105|111905|112115|111915|112115|111915|112105|111905|3
1614285600000|2021-02-25 20:40:00|112110|111910|112190|111990|112265|112065|112110|111910|59
1614285900000|2021-02-25 20:45:00|112185|111985|112038|111838|112195|111995|112032.5|111832.5|37
1614286200000|2021-02-25 20:50:00|112037.5|111837.5|112055|111855|112065|111865|112010|111810|21
1614286500000|2021-02-25 20:55:00|112065|111865|112132.1|111932.1|112132.6|111932.6|112065|111865|10
1614301200000|2021-02-26 01:00:00|112070|111970|111990.3|111890.3|112114.8|111975.1|111965.1|111815.3|197
1614301500000|2021-02-26 01:05:00|111994.7|111894.7|112043.3|111943.3|112100.8|111955.1|111982.8|111830|211
1614301800000|2021-02-26 01:10:00|112047.5|111947.5|112060.5|111860.5|112119.8|111981|112010.8|111858.1|290
1614302100000|2021-02-26 01:15:00|112061.5|111861.5|112107.5|111907.5|112130.1|111960|111991|111830.1|294
1614302400000|2021-02-26 01:20:00|112109.8|111909.8|112110.8|112010.8|112171|112029.2|112030|111880.8|198
1614302700000|2021-02-26 01:25:00|112111.3|112011.3|112130|112030|112194.8|112050|112070.8|111920|218
1614303000000|2021-02-26 01:30:00|112135|112035|112110|111910|112220|112069.8|112059.8|111910|243
1614303300000|2021-02-26 01:35:00|112113.3|111913.3|112051.5|111951.5|112137.5|111985.1|112024.6|111880|221
1614303600000|2021-02-26 01:40:00|112048.6|111948.6|112080.3|111980.3|112134.5|111999|112000.3|111900.3|372
1614303900000|2021-02-26 01:45:00|112135.5|111935.5|112185.1|112085.1|112246|112091.8|112091.8|111935|281
1614304200000|2021-02-26 01:50:00|112185.7|112085.7|112149.8|112049.8|112216.5|112090.5|112125.1|111985|251
1614304500000|2021-02-26 01:55:00|112140.5|112040.5|112185|112085|112233.3|112100|112140|111990.3|203
1614304800000|2021-02-26 02:00:00|112180|112080|112140|112040|112255.1|112107.4|112135|112035|145
1614305100000|2021-02-26 02:05:00|112130|112030|112140|112040|112165.1|112065.1|112130|112030|111
1614305400000|2021-02-26 02:10:00|112131.5|112031.5|112075.5|111975.5|112140|112040|112073.5|111973.5|111
1614305700000|2021-02-26 02:15:00|112077|111977|112095.1|111995.1|112095.1|111995.1|112054.5|111954.5|100
1614306000000|2021-02-26 02:20:00|112098.5|111998.5|112018.3|111918.3|112120|112020|112018.3|111863.8|133
1614306300000|2021-02-26 02:25:00|112067.3|111867.3|111985.1|111885.1|112067.3|111930.5|111959.1|111858.3|193
1614306600000|2021-02-26 02:30:00|111970.8|111870.8|112005.1|111905.1|112058|111925.1|111964.5|111815.5|101
1614306900000|2021-02-26 02:35:00|112001.3|111901.3|112040|111940|112050|111950|111971.3|111871.3|117
1614307200000|2021-02-26 02:40:00|112040.5|111940.5|112059|111959|112080|111980|112040|111940|122
1614307500000|2021-02-26 02:45:00|112060|111960|112100|112000|112100|112000|112045.1|111945.1|110
1614307800000|2021-02-26 02:50:00|112101.5|112001.5|112115|112015|112164|112035.1|112050|111950|121
1614308100000|2021-02-26 02:55:00|112110|112010|112140|112040|112145.5|112045.5|112075|111975|87
1614308400000|2021-02-26 03:00:00|112145|112045|112217.4|112117.4|112217.4|112117.4|112140|112040|210
1614308700000|2021-02-26 03:05:00|112216.9|112116.9|112160|112060|112229.2|112129.2|112155|112055|128
1614309000000|2021-02-26 03:10:00|112167|112067|112181|112081|112190|112090|112145.3|112045.3|125
1614309300000|2021-02-26 03:15:00|112180|112080|112195|112095|112220.5|112120.5|112165|112065|190
1614309600000|2021-02-26 03:20:00|112195.5|112095.5|112270.5|112170.5|112300|112200|112195.5|112095.5|235
1614309900000|2021-02-26 03:25:00|112270|112170|112345.5|112245.5|112413.7|112275.1|112270|112170|168
1614310200000|2021-02-26 03:30:00|112345|112245|112340|112240|112370|112270|112340|112240|81
1614310500000|2021-02-26 03:35:00|112342.2|112242.2|112340|112240|112345|112245|112315.1|112215.1|40
1614310800000|2021-02-26 03:40:00|112345|112245|112406.4|112306.4|112406.4|112306.4|112340|112240|68
1614311100000|2021-02-26 03:45:00|112405.9|112305.9|112410|112310|112434|112334|112385.9|112285.9|106
1614311400000|2021-02-26 03:50:00|112415.9|112315.9|112400.4|112300.4|112424.5|112324.5|112380|112280|85
1614311700000|2021-02-26 03:55:00|112400|112300|112430.9|112330.9|112430.9|112330.9|112395.9|112295.9|68
1614312000000|2021-02-26 04:00:00|112430.4|112330.4|112410|112310|112482.4|112382.4|112380|112280|105
1614312300000|2021-02-26 04:05:00|112408.2|112308.2|112400|112300|112420|112320|112385.1|112285.1|55
1614312600000|2021-02-26 04:10:00|112414.5|112314.5|112395.5|112295.5|112442|112342|112390|112290|87
1614312900000|2021-02-26 04:15:00|112390|112290|112355.1|112255.1|112415.5|112315.5|112335.1|112235.1|141
1614313200000|2021-02-26 04:20:00|112359|112259|112420|112320|112421|112321|112358|112258|97
1614313500000|2021-02-26 04:25:00|112430|112330|112440|112340|112485.1|112385.1|112425.1|112325.1|115
1614313800000|2021-02-26 04:30:00|112440.5|112340.5|112425.1|112325.1|112448.8|112348.8|112400|112300|81
1614314100000|2021-02-26 04:35:00|112428.8|112328.8|112381|112281|112428.8|112328.8|112375.3|112275.3|92
1614314400000|2021-02-26 04:40:00|112381.5|112281.5|112320|112220|112398.8|112298.8|112315.1|112215.1|121
1614314700000|2021-02-26 04:45:00|112316.5|112216.5|112310|112210|112330|112230|112230.5|112130.5|167
1614315000000|2021-02-26 04:50:00|112315|112215|112270|112170|112315|112215|112260|112160|108
1614315300000|2021-02-26 04:55:00|112268|112168|112265.3|112165.3|112280|112180|112253|112153|94
1614315600000|2021-02-26 05:00:00|112268.8|112168.8|112295.5|112195.5|112330|112230|112255|112155|163
1614315900000|2021-02-26 05:05:00|112290|112190|112310|112210|112340|112240|112290|112190|165
1614316200000|2021-02-26 05:10:00|112316|112216|112310|112210|112360|112260|112304.5|112204.5|136
1614316500000|2021-02-26 05:15:00|112319.5|112219.5|112309|112209|112330|112230|112295.3|112195.3|78
1614316800000|2021-02-26 05:20:00|112310|112210|112279.5|112179.5|112310|112210|112265.1|112165.1|86
1614317100000|2021-02-26 05:25:00|112280|112180|112300|112200|112320.5|112220.5|112265.1|112165.1|104
1614317400000|2021-02-26 05:30:00|112300.5|112200.5|112410|112310|112440.5|112340.5|112300|112200|155
1614317700000|2021-02-26 05:35:00|112405.1|112305.1|112326.5|112226.5|112437.8|112308.8|112325.1|112225.1|106
1614318000000|2021-02-26 05:40:00|112325.1|112225.1|112325.1|112225.1|112356|112256|112315|112215|121
1614318300000|2021-02-26 05:45:00|112330|112230|112362.5|112262.5|112391|112291|112330|112230|131
1614318600000|2021-02-26 05:50:00|112365|112265|112390|112290|112430|112330|112361.5|112261.5|180
1614318900000|2021-02-26 05:55:00|112391|112291|112463.1|112363.1|112470|112370|112380|112280|108
1614319200000|2021-02-26 06:00:00|112465.1|112365.1|112430|112330|112480|112380|112420.6|112320.6|188
1614319500000|2021-02-26 06:05:00|112435.1|112335.1|112354.5|112254.5|112445.5|112339.5|112349|112244|181
1614319800000|2021-02-26 06:10:00|112355.5|112255.5|112389.5|112289.5|112389.5|112289.5|112338|112238|138
1614320100000|2021-02-26 06:15:00|112388.5|112288.5|112405|112305|112415.5|112315.5|112375.1|112275.1|113
1614320400000|2021-02-26 06:20:00|112405.5|112305.5|112414.1|112314.1|112434.7|112334.7|112395|112295|91
1614320700000|2021-02-26 06:25:00|112412.1|112312.1|112406|112306|112420.5|112320.5|112402.1|112302.1|142
1614321000000|2021-02-26 06:30:00|112405|112305|112481.3|112381.3|112501.5|112388|112401|112301|120
1614321300000|2021-02-26 06:35:00|112484|112384|112465.5|112365.5|112484|112384|112462.5|112362.5|28
1614321600000|2021-02-26 06:40:00|112466|112366|112505|112305|112526.5|112405.3|112463|112305|65
1614321900000|2021-02-26 06:45:00|112463.5|112363.5|112503.6|112403.6|112528.2|112405.1|112463.5|112325|23
1614322200000|2021-02-26 06:50:00|112501.3|112401.3|112515.3|112415.3|112517.5|112417.5|112484.5|112384.5|40
1614322500000|2021-02-26 06:55:00|112517.5|112417.5|112493|112393|112546|112417.5|112480|112331|35
1614322800000|2021-02-26 07:00:00|112495.5|112395.5|112491.2|112391.2|112510|112410|112490|112390|29
1614323100000|2021-02-26 07:05:00|112491.3|112391.3|112515|112415|112520|112420|112491.3|112391.3|17
1614323400000|2021-02-26 07:10:00|112509.6|112409.6|112565|112465|112573.5|112473.5|112502|112402|50
1614323700000|2021-02-26 07:15:00|112565.5|112465.5|112624|112424|112640|112478.5|112540|112397.5|68
1614324000000|2021-02-26 07:20:00|112623.7|112423.7|112581.5|112481.5|112648.5|112493|112575.7|112415.5|50
1614324300000|2021-02-26 07:25:00|112585|112485|112580|112480|112677.2|112507|112572|112428|71
1614324600000|2021-02-26 07:30:00|112585|112485|112584|112484|112650|112490|112565.1|112430|40
1614324900000|2021-02-26 07:35:00|112582|112482|112570|112470|112635|112483.5|112558|112403.5|47
1614325200000|2021-02-26 07:40:00|112573.5|112473.5|112598.5|112398.5|112613.5|112473.5|112540|112398.5|34
1614325500000|2021-02-26 07:45:00|112596|112396|112545.1|112445.1|112596|112457.9|112534.7|112395|41
1614325800000|2021-02-26 07:50:00|112550|112450|112444|112344|112565.5|112450|112444|112290.5|40
1614326100000|2021-02-26 07:55:00|112443.5|112343.5|112442|112342|112490|112367.9|112399|112240|50
1614326400000|2021-02-26 08:00:00|112446|112346|112455.1|112355.1|112535|112380.5|112445.9|112315|34
1614326700000|2021-02-26 08:05:00|112460|112360|112371|112271|112472.5|112360|112368.8|112215|35
1614327000000|2021-02-26 08:10:00|112370|112270|112370|112170|112390.7|112270|112293.5|112127|55
1614327300000|2021-02-26 08:15:00|112368.1|112168.1|112277|112177|112368.1|112210.6|112270|112120|40
1614327600000|2021-02-26 08:20:00|112320|112120|112355|112155|112405|112245.5|112247.5|112100|52
1614327900000|2021-02-26 08:25:00|112356|112156|112340.5|112140.5|112365.5|112220|112285.4|112121|40
1614328200000|2021-02-26 08:30:00|112342|112142|112331.8|112131.8|112343.5|112204.7|112301.3|112122|20
1614328500000|2021-02-26 08:35:00|112340|112140|112270|112170|112340|112182|112265|112140|15
1614328800000|2021-02-26 08:40:00|112267.2|112167.2|112250|112150|112335|112185|112241.6|112115|37
1614329100000|2021-02-26 08:45:00|112245.3|112145.3|112270|112170|112360|112195|112244.3|112105|47
1614329400000|2021-02-26 08:50:00|112265|112165|112280|112180|112280|112180|112260|112160|11
1614329700000|2021-02-26 08:55:00|112285|112185|112335|112135|112365|112216.5|112280|112135|17
1614330000000|2021-02-26 09:00:00|112339.5|112139.5|112444|112244|112444|112287|112300|112135|31
1614330300000|2021-02-26 09:05:00|112443|112243|112405|112205|112445.5|112245.5|112405|112205|33
1614330600000|2021-02-26 09:10:00|112400|112200|112413.7|112213.7|112430|112230|112400|112200|7
1614330900000|2021-02-26 09:15:00|112414.2|112214.2|112405|112205|112414.2|112214.2|112390|112190|10
1614331200000|2021-02-26 09:20:00|112418|112218|112421.2|112221.2|112421.2|112221.2|112412.1|112212.1|8
1614331500000|2021-02-26 09:25:00|112421.1|112221.1|112495.6|112295.6|112500|112305|112391.5|112221.1|30
1614331800000|2021-02-26 09:30:00|112505|112305|112573.5|112373.5|112593|112452.7|112495|112305|57
1614332100000|2021-02-26 09:35:00|112573|112373|112553.5|112353.5|112573.5|112373.5|112528|112328|21
1614332400000|2021-02-26 09:40:00|112553|112353|112448.5|112248.5|112553.5|112399|112416.5|112244.5|28
1614332700000|2021-02-26 09:45:00|112447.5|112247.5|112550|112350|112550|112350|112447.5|112247.5|22
1614333000000|2021-02-26 09:50:00|112555|112355|112555|112355|112608.5|112408.5|112552|112352|10
1614333300000|2021-02-26 09:55:00|112557|112357|112660|112460|112690|112490|112555|112355|15
1614333600000|2021-02-26 10:00:00|112661.5|112461.5|112636|112436|112663.5|112463.5|112636|112436|6
1614333900000|2021-02-26 10:05:00|112637|112437|112671.5|112471.5|112679|112479|112637|112437|28
1614334200000|2021-02-26 10:10:00|112670.5|112470.5|112686|112486|112686|112486|112655|112455|18
1614334500000|2021-02-26 10:15:00|112685.5|112485.5|112714.5|112514.5|112758|112558|112685.5|112485.5|65
1614334800000|2021-02-26 10:20:00|112715|112515|112715|112515|112721.5|112521.5|112714.5|112514.5|26
1614335100000|2021-02-26 10:25:00|112715.5|112515.5|112705|112505|112718.5|112518.5|112704.5|112504.5|15
1614335400000|2021-02-26 10:30:00|112703.5|112503.5|112726.5|112526.5|112773|112573|112703.5|112503.5|57
1614335700000|2021-02-26 10:35:00|112726|112526|112679.8|112479.8|112749|112549|112674.8|112474.8|44
1614336000000|2021-02-26 10:40:00|112679.3|112479.3|112667|112467|112679.3|112479.3|112660|112460|30
1614336300000|2021-02-26 10:45:00|112667.5|112467.5|112654|112454|112687|112487|112648.5|112448.5|28
1614336600000|2021-02-26 10:50:00|112653.5|112453.5|112699.5|112499.5|112699.5|112499.5|112653|112453|35
1614336900000|2021-02-26 10:55:00|112700.5|112500.5|112793.4|112593.4|112795.3|112648.8|112700.5|112500.5|44
1614337200000|2021-02-26 11:00:00|112795.4|112595.4|112837.5|112637.5|112838|112638|112782.3|112582.3|22
1614337500000|2021-02-26 11:05:00|112840.5|112640.5|112837.6|112637.6|112844.6|112644.6|112816|112616|40
1614337800000|2021-02-26 11:10:00|112837.1|112637.1|112834.6|112634.6|112837.1|112637.1|112833.4|112633.4|7
1614338100000|2021-02-26 11:15:00|112845.1|112645.1|112878.3|112678.3|112880.6|112680.6|112842.7|112642.7|15
1614338400000|2021-02-26 11:20:00|112885.4|112685.4|112987.5|112787.5|112989|112824.8|112874.7|112674.7|58
1614338700000|2021-02-26 11:25:00|112986.5|112786.5|113021.5|112821.5|113022.7|112822.7|112984.7|112784.7|11
1614339000000|2021-02-26 11:30:00|112988.5|112788.5|112964.7|112764.7|112998.3|112798.3|112938|112738|38
1614339300000|2021-02-26 11:35:00|112952.4|112743|112976.6|112776.6|112988.8|112788.8|112951|112734|23
1614339600000|2021-02-26 11:40:00|112976.7|112776.7|113029.8|112829.8|113031.7|112831.7|112969.4|112769.4|18
1614339900000|2021-02-26 11:45:00|113006.9|112806.9|112989.8|112789.8|113031.2|112831.2|112968.4|112768.4|34
1614340200000|2021-02-26 11:50:00|112962.3|112762.3|112956.1|112756.1|112981.7|112781.7|112927.2|112727.2|24
1614340500000|2021-02-26 11:55:00|112966.1|112766.1|113010.1|112810.1|113020.1|112820.1|112965|112765|16
1614340800000|2021-02-26 12:00:00|113012.1|112812.1|112985|112785|113020.1|112840.5|112940|112761.2|37
1614341100000|2021-02-26 12:05:00|112983.9|112783.9|112973.9|112773.9|112983.9|112833.5|112913.9|112723.9|37
1614341400000|2021-02-26 12:10:00|112948.9|112748.9|112988|112788|112988|112804.3|112883.9|112715.1|54
1614341700000|2021-02-26 12:15:00|112987.5|112787.5|112918.5|112718.5|112987.5|112787.5|112908.5|112708.5|29
1614342000000|2021-02-26 12:20:00|112919|112719|112931.5|112731.5|112937.5|112737.5|112918.5|112718.5|30
1614342300000|2021-02-26 12:25:00|112931|112731|112927.5|112727.5|112931|112731|112927.5|112727.5|6
1614342600000|2021-02-26 12:30:00|112926.5|112726.5|112869|112669|112926.5|112726.5|112858.1|112658.1|31
1614342900000|2021-02-26 12:35:00|112850.5|112650.5|112820.9|112620.9|112850.5|112650.5|112816.5|112616.5|34
1614343200000|2021-02-26 12:40:00|112821.4|112621.4|112860.1|112660.1|112870.9|112670.9|112821.4|112621.4|35
1614343500000|2021-02-26 12:45:00|112868.8|112668.8|112881.5|112681.5|112890|112690|112864.4|112664.4|32
1614343800000|2021-02-26 12:50:00|112882|112682|112877.7|112677.7|112883|112725.5|112823|112651.4|31
1614344100000|2021-02-26 12:55:00|112877.5|112677.5|112897|112697|112897.7|112697.7|112870.1|112670.1|14
1614344400000|2021-02-26 13:00:00|112897.7|112697.7|112882.7|112682.7|112902.7|112702.7|112882.7|112682.7|14
1614344700000|2021-02-26 13:05:00|112877.8|112677.8|112892.7|112692.7|112892.7|112692.7|112876.3|112676.3|7
1614345000000|2021-02-26 13:10:00|112908.7|112708.7|112875|112675|112922.3|112722.3|112873|112673|27
1614345300000|2021-02-26 13:15:00|112875.5|112675.5|112870.6|112670.6|112897.7|112697.7|112865.6|112665.6|24
1614345600000|2021-02-26 13:20:00|112862.7|112662.7|112919.8|112719.8|112930.2|112730.2|112862.7|112662.7|27
1614345900000|2021-02-26 13:25:00|112912.7|112712.7|112910|112710|112964.1|112764.1|112895.2|112695.2|14
1614346200000|2021-02-26 13:30:00|112903.7|112703.7|112897|112697|112903.7|112703.7|112880.2|112680.2|43
1614346500000|2021-02-26 13:35:00|112897.5|112697.5|112792.7|112592.7|112897.5|112697.5|112788.9|112588.9|59
1614346800000|2021-02-26 13:40:00|112734.5|112534.5|112714.7|112514.7|112765|112565|112714.7|112514.7|81
1614347100000|2021-02-26 13:45:00|112694.5|112494.5|112637.2|112437.2|112699.5|112499.5|112598.7|112398.7|82
1614347400000|2021-02-26 13:50:00|112628.2|112428.2|112597|112397|112684.7|112484.7|112295|112093|121
1614347700000|2021-02-26 13:55:00|112596.5|112396.5|112580.1|112380.1|112635.1|112435.1|112565.5|112365.5|19
1614348000000|2021-02-26 14:00:00|112576.5|112376.5|112472.5|112272.5|112582|112382|112447.5|112247.5|44
1614348300000|2021-02-26 14:05:00|112480|112280|112523.4|112323.4|112530|112330|112480|112280|36
1614348600000|2021-02-26 14:10:00|112526.9|112326.9|112523.4|112323.4|112526.9|112326.9|112523.4|112323.4|9
1614348900000|2021-02-26 14:15:00|112523.9|112323.9|112588.4|112388.4|112603.9|112403.9|112523.4|112323.4|21
1614349200000|2021-02-26 14:20:00|112598.4|112398.4|112570.6|112370.6|112603.4|112434.4|112528.4|112365.4|15
1614349500000|2021-02-26 14:25:00|112574|112374|112635|112435|112663|112463|112574|112374|34
1614349800000|2021-02-26 14:30:00|112632.5|112432.5|112648.5|112448.5|112670.2|112470.2|112631|112431|66
1614350100000|2021-02-26 14:35:00|112649|112449|112658.5|112458.5|112658.5|112458.5|112641.5|112441.5|21
1614350400000|2021-02-26 14:40:00|112658|112458|112641.5|112441.5|112664.5|112464.5|112622.2|112422.2|52
1614350700000|2021-02-26 14:45:00|112656.5|112456.5|112670.5|112470.5|112682|112482|112654.5|112454.5|37
1614351000000|2021-02-26 14:50:00|112670|112470|112678|112478|112703.3|112503.3|112670|112470|61
1614351300000|2021-02-26 14:55:00|112677.5|112477.5|112809.5|112609.5|112844.8|112644.8|112676.5|112476.5|78
1614351600000|2021-02-26 15:00:00|112810|112610|112922.8|112722.8|112922.8|112722.8|112805.5|112605.5|64
1614351900000|2021-02-26 15:05:00|112922.3|112722.3|112930|112730|112930|112730|112894.5|112694.5|32
1614352200000|2021-02-26 15:10:00|112929.8|112729.8|112921|112721|112963.5|112763.5|112919.5|112719.5|42
1614352500000|2021-02-26 15:15:00|112927.5|112727.5|112971.5|112771.5|112972.5|112772.5|112913.5|112713.5|42
1614352800000|2021-02-26 15:20:00|112962|112762|112930.5|112730.5|112998.5|112798.5|112927.5|112727.5|41
1614353100000|2021-02-26 15:25:00|112923.5|112723.5|112952.5|112752.5|112952.5|112752.5|112911.8|112711.8|52
1614353400000|2021-02-26 15:30:00|112948.5|112748.5|112931|112731|112956.5|112756.5|112922.5|112722.5|31
1614353700000|2021-02-26 15:35:00|112938.5|112738.5|112902.3|112702.3|112946.5|112746.5|112893.8|112693.8|22
1614354000000|2021-02-26 15:40:00|112895.8|112695.8|112895|112695|112903.8|112703.8|112872|112672|24
1614354300000|2021-02-26 15:45:00|112890|112690|112917.5|112717.5|112935|112735|112854.5|112654.5|46
1614354600000|2021-02-26 15:50:00|112929.5|112729.5|112928.8|112728.8|112945.5|112745.5|112888|112688|50
1614354900000|2021-02-26 15:55:00|112937.8|112737.8|112853.5|112653.5|112970|112770|112853|112653|38
1614355200000|2021-02-26 16:00:00|112854|112654|112826|112626|112888|112688|112825.5|112625.5|50
1614355500000|2021-02-26 16:05:00|112825.5|112625.5|112851.5|112651.5|112852|112652|112811|112611|32
1614355800000|2021-02-26 16:10:00|112853.5|112653.5|112971|112771|112988|112788|112853|112653|71
1614356100000|2021-02-26 16:15:00|112974|112774|112939|112739|112977.5|112777.5|112924|112724|35
1614356400000|2021-02-26 16:20:00|112940.5|112740.5|112952.5|112752.5|112952.5|112752.5|112934|112734|13
1614356700000|2021-02-26 16:25:00|112952|112752|112911.5|112711.5|112965|112765|112908|112708|84
1614357000000|2021-02-26 16:30:00|112916|112716|112912.5|112712.5|112950.5|112750.5|112896|112696|106
1614357300000|2021-02-26 16:35:00|112906.5|112706.5|112858.5|112658.5|112906.5|112706.5|112856.5|112656.5|37
1614357600000|2021-02-26 16:40:00|112863.5|112663.5|112880|112680|112884.5|112684.5|112863|112663|15
1614357900000|2021-02-26 16:45:00|112884.5|112684.5|112894.5|112694.5|112894.5|112694.5|112884.5|112684.5|4
1614358200000|2021-02-26 16:50:00|112898|112698|112897|112697|112969.5|112769.5|112897|112697|16
1614358500000|2021-02-26 16:55:00|112899.5|112699.5|112918.7|112718.7|112969|112769|112889.5|112689.5|67
1614358800000|2021-02-26 17:00:00|112915|112715|112930.5|112730.5|112935.5|112735.5|112911|112711|43
1614359100000|2021-02-26 17:05:00|112930|112730|112956.5|112756.5|112988.5|112788.5|112919|112719|59
1614359400000|2021-02-26 17:10:00|112956|112756|112927|112727|112956|112756|112921|112721|43
1614359700000|2021-02-26 17:15:00|112926.5|112726.5|112915|112715|112926.5|112726.5|112915|112715|10
1614360000000|2021-02-26 17:20:00|112906|112706|112915|112715|112917|112717|112905|112705|13
1614360300000|2021-02-26 17:25:00|112920|112720|112930|112730|112930|112730|112920|112720|3
1614360600000|2021-02-26 17:30:00|112931.5|112731.5|112925|112725|112940|112740|112920|112720|7
1614360900000|2021-02-26 17:35:00|112920|112720|112915|112715|112920|112720|112895.5|112695.5|27
1614361200000|2021-02-26 17:40:00|112925|112725|112941.5|112741.5|112954.5|112754.5|112925|112725|32
1614361500000|2021-02-26 17:45:00|112943|112743|112945.5|112745.5|112951.5|112751.5|112940.5|112740.5|26
1614361800000|2021-02-26 17:50:00|112946|112746|112934|112734|112958.5|112758.5|112934|112734|26
1614362100000|2021-02-26 17:55:00|112938.5|112738.5|112938|112738|112947|112747|112889|112689|34
1614362400000|2021-02-26 18:00:00|112937.5|112737.5|112917|112717|112957.5|112757.5|112900|112700|31
1614362700000|2021-02-26 18:05:00|112916.5|112716.5|112846.5|112646.5|112929|112729|112821.5|112621.5|57
1614363000000|2021-02-26 18:10:00|112851|112651|112787.5|112587.5|112855.5|112655.5|112765|112565|45
1614363300000|2021-02-26 18:15:00|112787|112587|112719|112519|112792|112592|112718.5|112518.5|32
1614363600000|2021-02-26 18:20:00|112715|112515|112677|112477|112720|112520|112675.5|112475.5|45
1614363900000|2021-02-26 18:25:00|112679|112479|112678|112478|112689|112489|112676|112476|36
1614364200000|2021-02-26 18:30:00|112678.5|112478.5|112695|112495|112706|112506|112650|112450|74
1614364500000|2021-02-26 18:35:00|112694.5|112494.5|112725|112525|112754.5|112554.5|112692|112492|35
1614364800000|2021-02-26 18:40:00|112720|112520|112720|112520|112720|112520|112720|112520|1
1614365100000|2021-02-26 18:45:00|112715|112515|112720|112520|112728|112528|112715|112515|16
1614365400000|2021-02-26 18:50:00|112725|112525|112755|112555|112765.8|112565.8|112725|112525|8
1614365700000|2021-02-26 18:55:00|112753|112553|112791|112591|112799.5|112599.5|112741|112541|23
1614366000000|2021-02-26 19:00:00|112790|112590|112850|112650|112853|112653|112786.5|112586.5|55
1614366300000|2021-02-26 19:05:00|112846|112646|112840.3|112640.3|112846|112646|112840.3|112640.3|2
1614366600000|2021-02-26 19:10:00|112846|112646|112825|112625|112848|112648|112820|112620|7
1614366900000|2021-02-26 19:15:00|112830|112630|112895|112695|112905|112705|112830|112630|20
1614367200000|2021-02-26 19:20:00|112885|112685|112890|112690|112896.5|112696.5|112870|112670|16
1614367500000|2021-02-26 19:25:00|112885|112685|112855|112655|112885|112685|112850|112650|4
1614368400000|2021-02-26 19:40:00|112825|112625|112810|112610|112825|112625|112800|112600|8
1614368700000|2021-02-26 19:45:00|112813|112613|112773|112573|112833.4|112633.4|112745|112545|71
1614369000000|2021-02-26 19:50:00|112773.5|112573.5|112801.7|112601.7|112844.5|112644.5|112773.5|112573.5|60
1614369300000|2021-02-26 19:55:00|112802.2|112602.2|112820|112620|112820|112620|112790|112590|17
1614369900000|2021-02-26 20:05:00|112825|112625|112825|112625|112825|112625|112825|112625|1
1614370800000|2021-02-26 20:20:00|112816.2|112616.2|112785|112585|112845|112645|112785|112585|19
1614371100000|2021-02-26 20:25:00|112794.8|112594.8|112795|112595|112840|112640|112760.5|112560.5|49
1614371400000|2021-02-26 20:30:00|112828|112628|112786.5|112586.5|112828.5|112628.5|112786.5|112586.5|55
1614371700000|2021-02-26 20:35:00|112787|112587|112894.2|112694.2|112894.2|112694.2|112786|112586|32
1614372000000|2021-02-26 20:40:00|112896.5|112696.5|112798.2|112598.2|112897|112697|112780.5|112580.5|75
1614372300000|2021-02-26 20:45:00|112797.7|112597.7|112775|112575|112850.5|112650.5|112775|112575|68
1614372600000|2021-02-26 20:50:00|112779.3|112579.3|112805.2|112605.2|112880.1|112680.1|112779.3|112579.3|138
1614372900000|2021-02-26 20:55:00|112804.9|112604.9|112877|112677|112882.3|112682.3|112797|112597|95
1614560400000|2021-03-01 01:00:00|112417.6|112217.6|112426|112226|112426|112226|112417.6|112217.6|4
1614560700000|2021-03-01 01:05:00|112428|112228|112424.8|112224.8|112439|112239|112420.8|112220.8|12
1614561000000|2021-03-01 01:10:00|112425.5|112225.5|112396|112192|112453|112253|112394|112192|22
1614561300000|2021-03-01 01:15:00|112399|112179|112346|112146|112399|112180|112346|112146|33
1614561600000|2021-03-01 01:20:00|112346.5|112146.5|112269|112069|112346.5|112146.5|112256|112056|30
1614561900000|2021-03-01 01:25:00|112270|112070|112303.8|112103.8|112329.5|112165.4|112262.9|112066|46
1614562200000|2021-03-01 01:30:00|112303.3|112103.3|112282.4|112082.4|112316.7|112116.7|112266.5|112066.5|15
1614562500000|2021-03-01 01:35:00|112286.7|112086.7|112299.2|112099.2|112299.2|112099.2|112286.7|112086.7|7
1614562800000|2021-03-01 01:40:00|112295.7|112095.7|112327.2|112127.2|112360.2|112190|112288.5|112095.7|29
1614563100000|2021-03-01 01:45:00|112329|112129|112363|112163|112363|112163|112329|112129|14
1614563400000|2021-03-01 01:50:00|112357|112157|112346.5|112146.5|112357|112157|112344|112144|35
1614563700000|2021-03-01 01:55:00|112346|112146|112362.3|112162.3|112366.3|112206.8|112303.8|112145.5|35
1614564000000|2021-03-01 02:00:00|112362|112162|112266.5|112166.5|112362|112220|112264.1|112131.6|21
1614564300000|2021-03-01 02:05:00|112263.3|112163.3|112322.7|112122.7|112322.7|112163.3|112261.5|112122.7|6
1614564600000|2021-03-01 02:10:00|112320|112120|112341.7|112141.7|112341.7|112141.7|112320|112120|6
1614564900000|2021-03-01 02:15:00|112342.2|112142.2|112336|112136|112348.7|112190|112290|112135|6
1614565200000|2021-03-01 02:20:00|112336.5|112136.5|112335|112135|112351.5|112193.5|112290|112135|13
1614565500000|2021-03-01 02:25:00|112338|112138|112310.2|112210.2|112351.5|112210.2|112290|112136.5|10
1614565800000|2021-03-01 02:30:00|112309.7|112209.7|112380|112180|112383|112226|112309.7|112160.7|10
1614566100000|2021-03-01 02:35:00|112375|112175|112312.5|112212.5|112375|112225|112312.5|112173|19
1614566400000|2021-03-01 02:40:00|112313|112213|112312.5|112212.5|112313|112213|112312.5|112212.5|2
1614566700000|2021-03-01 02:45:00|112304.5|112204.5|112292.8|112092.8|112304.5|112204.5|112267.8|112092.8|20
1614567000000|2021-03-01 02:50:00|112292.3|112092.3|112217.5|112017.5|112292.3|112092.3|112210|112010|14
1614567300000|2021-03-01 02:55:00|112218|112018|112214.5|112014.5|112250.4|112119|112188.8|112010|35
1614567600000|2021-03-01 03:00:00|112212.5|112012.5|112210|112010|112212.5|112012.5|112209|112009|4
1614567900000|2021-03-01 03:05:00|112213.5|112013.5|112244.6|112044.6|112262.5|112109.2|112201|112001|16
1614568200000|2021-03-01 03:10:00|112245.1|112045.1|112209.1|112009.1|112247.1|112047.1|112206.1|112006.1|16
1614568500000|2021-03-01 03:15:00|112210|112010|112212.8|112012.8|112215.2|112015.2|112200.6|112000.6|11
1614568800000|2021-03-01 03:20:00|112212.3|112012.3|112270.5|112070.5|112273.5|112096.3|112194.7|112011.8|11
1614569100000|2021-03-01 03:25:00|112289.5|112089.5|112237.8|112137.8|112290.8|112140|112235.5|112089.5|7
1614569400000|2021-03-01 03:30:00|112240|112140|112240|112140|112240.1|112140.1|112240|112140|3
1614569700000|2021-03-01 03:35:00|112310|112110|112295.3|112095.3|112310|112110|112294.3|112094.3|12
1614570000000|2021-03-01 03:40:00|112295.8|112095.8|112297.5|112097.5|112300|112100|112295.8|112095.8|20
1614570300000|2021-03-01 03:45:00|112297|112097|112251|112151|112300|112156|112232.4|112095.5|19
1614570600000|2021-03-01 03:50:00|112250.5|112150.5|112301|112101|112301|112151|112250.5|112100|6
1614570900000|2021-03-01 03:55:00|112299.5|112099.5|112298|112098|112299.5|112099.5|112298|112098|4
1614571200000|2021-03-01 04:00:00|112298.5|112098.5|112236.3|112036.3|112299|112152.5|112215.5|112028.3|24
1614571500000|2021-03-01 04:05:00|112237.8|112037.8|112230.3|112030.3|112237.8|112037.8|112230.3|112030.3|5
1614571800000|2021-03-01 04:10:00|112229.8|112029.8|112240.2|112040.2|112240.2|112091.2|112149|111988.3|34
1614572100000|2021-03-01 04:15:00|112239.7|112039.7|112295|112095|112295|112095|112239.7|112039.7|19
1614572400000|2021-03-01 04:20:00|112295.5|112095.5|112300.5|112100.5|112300.5|112100.5|112295.5|112095.5|9
1614572700000|2021-03-01 04:25:00|112301|112101|112301.5|112101.5|112301.5|112101.5|112300.5|112100.5|3
1614573000000|2021-03-01 04:30:00|112302|112102|112294|112094|112302|112102|112294|112094|10
1614573300000|2021-03-01 04:35:00|112294.5|112094.5|112292.5|112092.5|112296|112096|112291|112091|16
1614573600000|2021-03-01 04:40:00|112293|112093|112303.5|112103.5|112303.5|112103.5|112292.5|112092.5|10
1614573900000|2021-03-01 04:45:00|112303|112103|112304.5|112104.5|112304.5|112104.5|112303|112103|4
1614574500000|2021-03-01 04:55:00|112315|112115|112316|112116|112322|112122|112315|112115|12
1614574800000|2021-03-01 05:00:00|112240.8|112140.8|112260.5|112060.5|112294.5|112140.8|112236|112060.5|33
1614575100000|2021-03-01 05:05:00|112261.5|112061.5|112245.5|112045.5|112261.5|112061.5|112245.5|112045.5|16
1614575400000|2021-03-01 05:10:00|112244.5|112044.5|112244.5|112044.5|112244.5|112044.5|112244.5|112044.5|1
1614575700000|2021-03-01 05:15:00|112245|112045|112240.3|112040.3|112258.5|112101.5|112201.5|112039.3|6
1614576000000|2021-03-01 05:20:00|112243.8|112043.8|112245|112045|112250|112050|112243.8|112043.8|3
1614577200000|2021-03-01 05:40:00|112244.8|112044.8|112244.3|112044.3|112245.6|112045.6|112240.8|112040.8|13
1614577500000|2021-03-01 05:45:00|112243.8|112043.8|112234.5|112034.5|112243.8|112088|112188|112031.5|27
1614577800000|2021-03-01 05:50:00|112237|112037|112266.5|112066.5|112268.2|112068.2|112234.5|112034.5|21
1614578100000|2021-03-01 05:55:00|112265|112065|112205.5|112005.5|112267.5|112092.3|112180|112005.5|14
1614578400000|2021-03-01 06:00:00|112204.5|112004.5|112113.7|112013.7|112204.5|112013.7|112110|111974.3|15
1614578700000|2021-03-01 06:05:00|112113.2|112013.2|112123.8|111923.8|112123.8|112013.2|112088.1|111921.3|24
1614579000000|2021-03-01 06:10:00|112124.8|111924.8|112116.5|111916.5|112135|111982.5|112064.5|111916.5|13
1614579300000|2021-03-01 06:15:00|112092|111892|112129.5|111929.5|112129.5|111943.1|112041.6|111885|24
1614579600000|2021-03-01 06:20:00|112129|111929|112133.5|111933.5|112134|111934|112115.3|111915.3|15
1614579900000|2021-03-01 06:25:00|112132.5|111932.5|112139|112039|112159|112042|112086|111932.5|50
1614580200000|2021-03-01 06:30:00|112139.5|112039.5|112123.5|112023.5|112184|112041|112119.2|111984|15
1614580500000|2021-03-01 06:35:00|112124|112024|112216.1|112016.1|112235|112052.5|112119.2|112016.1|42
1614580800000|2021-03-01 06:40:00|112218.2|112018.2|112169.5|111969.5|112223.5|112023.5|112166.5|111966.5|24
1614581100000|2021-03-01 06:45:00|112170|111970|112126.5|112026.5|112175|112039.6|112110.9|111970|44
1614581400000|2021-03-01 06:50:00|112123.5|112023.5|112122.8|111922.8|112146|112023.5|112075|111922.8|22
1614581700000|2021-03-01 06:55:00|112124.5|111924.5|112128.9|112028.9|112203.7|112042|112088.5|111924.5|33
1614582000000|2021-03-01 07:00:00|112129.9|112029.9|112131.8|111931.8|112174.3|112034|112091|111931.8|34
1614582300000|2021-03-01 07:05:00|112132|111932|112010|111810|112132|111994.5|111955.1|111810|52
1614582600000|2021-03-01 07:10:00|112020|111820|111925|111725|112020|111834|111918.5|111718.5|31
1614582900000|2021-03-01 07:15:00|111869.9|111769.9|111956.2|111756.2|111963.2|111797|111867.8|111755.2|32
1614583200000|2021-03-01 07:20:00|111955.7|111755.7|111979|111779|111985|111820|111920|111752.7|21
1614583500000|2021-03-01 07:25:00|111978.5|111778.5|111905.3|111805.3|111980|111805.3|111904.8|111753.8|24
1614583800000|2021-03-01 07:30:00|111910.5|111810.5|111957.1|111757.1|112070.2|111870.2|111910.5|111757.1|42
1614584100000|2021-03-01 07:35:00|111961.1|111761.1|111891|111791|111982.5|111798.9|111876.5|111735|46
1614584400000|2021-03-01 07:40:00|111892.5|111792.5|111915|111815|111934|111815|111870|111718.5|25
1614584700000|2021-03-01 07:45:00|111974.2|111774.2|111998.4|111798.4|112020|111820|111970|111770|16
1614585000000|2021-03-01 07:50:00|112000|111800|112005|111805|112024.5|111824.5|112000|111800|13
1614585300000|2021-03-01 07:55:00|111997.3|111797.3|112054.8|111854.8|112074.7|111874.7|111939.6|111785|35
1614585600000|2021-03-01 08:00:00|112058.3|111858.3|112105|111905|112105|111905|112027.3|111827.3|11
1614585900000|2021-03-01 08:05:00|112111|111911|112222.2|112022.2|112222.2|112040|112094.3|111911|24
1614586200000|2021-03-01 08:10:00|112218.4|112018.4|112136.5|111936.5|112220|112070|112110|111919|49
1614586500000|2021-03-01 08:15:00|112107|111907|112234.7|112034.7|112234.7|112034.7|112096.6|111906.5|35
1614586800000|2021-03-01 08:20:00|112230|112030|112125.5|111925.5|112230|112030|112122.5|111922.5|15
1614587100000|2021-03-01 08:25:00|112126.5|111926.5|112129.6|111929.6|112165|111965|112045|111845|27
1614587400000|2021-03-01 08:30:00|112173|111973|112215|112015|112215|112015|112145|111945|16
1614587700000|2021-03-01 08:35:00|112215.8|112015.8|112220|112020|112220|112020|112211.6|112011.6|6
1614588000000|2021-03-01 08:40:00|112200.1|112000.1|112220.5|112020.5|112240.5|112040.5|112200.1|112000.1|9
1614588300000|2021-03-01 08:45:00|112222.2|112022.2|112130|112030|112231.6|112045.1|112115.3|112005|14
1614588600000|2021-03-01 08:50:00|112180|111980|112120|112020|112184|112043.5|112116.9|111980|15
1614588900000|2021-03-01 08:55:00|112135.5|111935.5|112070|111870|112151.5|111951.5|112065|111865|25
1614589200000|2021-03-01 09:00:00|112080|111880|112056.2|111856.2|112090.1|111890.1|112055|111855|17
1614589500000|2021-03-01 09:05:00|112055.7|111855.7|112060|111860|112074.7|111874.7|112050|111850|20
1614589800000|2021-03-01 09:10:00|112050|111850|112106.8|111906.8|112110|111910|112050|111850|21
1614590100000|2021-03-01 09:15:00|112105.3|111905.3|112156.2|111956.2|112156.2|111956.2|112105.3|111905.3|6
1614590400000|2021-03-01 09:20:00|112160.1|111960.1|112230|112030|112230.5|112037.2|112137.2|111957.1|21
1614590700000|2021-03-01 09:25:00|112238.1|112038.1|112323.1|112123.1|112374.5|112174.5|112238.1|112038.1|38
1614591000000|2021-03-01 09:30:00|112322.2|112122.2|112375|112175|112375.5|112175.5|112320.2|112120.2|10
1614591300000|2021-03-01 09:35:00|112376|112176|112373.1|112173.1|112400.1|112200.1|112363.1|112163.1|10
1614591600000|2021-03-01 09:40:00|112363.1|112163.1|112327.8|112127.8|112363.1|112163.1|112300|112100|12
1614591900000|2021-03-01 09:45:00|112320|112120|112335|112135|112335|112135|112292.3|112092.3|12
1614592200000|2021-03-01 09:50:00|112335.7|112135.7|112347.5|112147.5|112352|112152|112335.7|112135.7|4
1614592500000|2021-03-01 09:55:00|112346|112146|112290.7|112090.7|112346|112146|112280.5|112080.5|6
1614592800000|2021-03-01 10:00:00|112290.1|112090.1|112300|112100|112300|112100|112286.6|112086.6|6
1614593100000|2021-03-01 10:05:00|112295|112095|112295|112095|112295|112095|112295|112095|1
1614593700000|2021-03-01 10:15:00|112287.9|112087.9|112323.3|112123.3|112352.6|112152.6|112287.9|112087.9|15
1614594000000|2021-03-01 10:20:00|112327.3|112127.3|112327.3|112127.3|112327.3|112127.3|112327.3|112127.3|1
1614594300000|2021-03-01 10:25:00|112325.8|112125.8|112325.3|112125.3|112325.8|112125.8|112325.3|112125.3|2
1614594600000|2021-03-01 10:30:00|112315.1|112115.1|112313.8|112113.8|112315.1|112115.1|112311.3|112111.3|8
1614594900000|2021-03-01 10:35:00|112282.6|112082.6|112282.6|112082.6|112282.6|112082.6|112282.6|112082.6|1
1614595200000|2021-03-01 10:40:00|112272.7|112072.7|112215|112015|112273.2|112073.2|112190|111990|26
1614595500000|2021-03-01 10:45:00|112185|111985|112180.8|111980.8|112185|111985|112169.8|111969.8|9
1614595800000|2021-03-01 10:50:00|112199.1|111999.1|112185|111985|112199.6|111999.6|112183.6|111983.6|7
1614596100000|2021-03-01 10:55:00|112200|112000|112200|112000|112200|112000|112185|111985|3
1614596400000|2021-03-01 11:00:00|112201.3|112001.3|112180|111980|112207.8|112007.8|112180|111980|11
1614596700000|2021-03-01 11:05:00|112185|111985|112180|111980|112185|111985|112180|111980|2
1614597000000|2021-03-01 11:10:00|112185|111985|112199.2|111999.2|112199.2|111999.2|112185|111985|3
1614597300000|2021-03-01 11:15:00|112190|111990|112195|111995|112195|111995|112190|111990|3
1614597600000|2021-03-01 11:20:00|112190|111990|112190|111990|112190|111990|112190|111990|1
1614597900000|2021-03-01 11:25:00|112200|112000|112200|112000|112200|112000|112200|112000|1
1614599100000|2021-03-01 11:45:00|112201.7|112001.7|112200|112000|112201.7|112001.7|112200|112000|6
1614599400000|2021-03-01 11:50:00|112195|111995|112206.6|112006.6|112230|112030|112195|111995|9
1614599700000|2021-03-01 11:55:00|112210|112010|112210|112010|112210|112010|112210|112010|1
1614600000000|2021-03-01 12:00:00|112211.5|112011.5|112214.6|112014.6|112214.6|112014.6|112211.5|112011.5|2
1614600300000|2021-03-01 12:05:00|112225|112025|112246.8|112046.8|112246.8|112046.8|112225|112025|4
1614600600000|2021-03-01 12:10:00|112263.8|112063.8|112278.8|112078.8|112299|112114.1|112210|112062.6|23
1614601200000|2021-03-01 12:20:00|112275|112075|112278.8|112078.8|112278.8|112078.8|112275|112075|2
1614601500000|2021-03-01 12:25:00|112285.7|112085.7|112281.9|112081.9|112288.2|112088.2|112281.9|112081.9|4
1614601800000|2021-03-01 12:30:00|112234|112134|112231.9|112131.9|112235.6|112135.6|112231.9|112131.9|3
1614602100000|2021-03-01 12:35:00|112235.6|112135.6|112275|112075|112275|112135.6|112235.6|112070|3
1614602400000|2021-03-01 12:40:00|112295|112095|112295|112095|112315|112115|112295|112095|3
1614602700000|2021-03-01 12:45:00|112298.8|112098.8|112396.8|112196.8|112414|112215|112298.8|112098.8|41
1614603000000|2021-03-01 12:50:00|112399.3|112199.3|112379.3|112179.3|112425|112225|112379.3|112179.3|7
1614603300000|2021-03-01 12:55:00|112388.5|112188.5|112420|112220|112420|112240|112337.1|112188.5|9
1614603900000|2021-03-01 13:05:00|112400.5|112200.5|112287.5|112187.5|112400.5|112240.1|112287.5|112170|40
1614604200000|2021-03-01 13:10:00|112323.6|112123.6|112345|112145|112355|112185.1|112270.1|112120.1|16
1614604500000|2021-03-01 13:15:00|112360.1|112160.1|112379.3|112179.3|112389.9|112239.9|112329.3|112152.2|12
1614604800000|2021-03-01 13:20:00|112380.1|112180.1|112408.6|112208.6|112410|112210|112380.1|112180.1|4
1614605100000|2021-03-01 13:25:00|112420|112220|112420|112220|112420|112220|112409.6|112209.6|5
1614605400000|2021-03-01 13:30:00|112427.1|112227.1|112445|112245|112450|112250|112425.3|112225.3|6
1614605700000|2021-03-01 13:35:00|112440|112240|112435|112235|112440|112240|112435|112235|2
1614606000000|2021-03-01 13:40:00|112450|112250|112337.9|112237.9|112450|112280.1|112337.9|112185|29
1614606300000|2021-03-01 13:45:00|112320|112220|112380.1|112180.1|112383.9|112230|112308.9|112162.9|24
1614606600000|2021-03-01 13:50:00|112305.6|112205.6|112290|112190|112378.7|112215|112280|112178.7|19
1614606900000|2021-03-01 13:55:00|112275|112175|112289.5|112189.5|112290|112190|112275|112175|6
1614607200000|2021-03-01 14:00:00|112290|112190|112285|112185|112341|112215|112275.8|112139|25
1614607500000|2021-03-01 14:05:00|112275|112175|112290|112090|112330|112175|112249.5|112049.5|47
1614607800000|2021-03-01 14:10:00|112285|112085|112195|111995|112285|112085|112150|111950|28
1614608100000|2021-03-01 14:15:00|112200|112000|112150|111950|112210|112010|112145|111945|26
1614608400000|2021-03-01 14:20:00|112155|111955|112155|111955|112160|111960|112155|111955|5
1614608700000|2021-03-01 14:25:00|112150|111950|112160|111960|112160|111960|112150|111950|2
1614609000000|2021-03-01 14:30:00|112085|111985|112184|111984|112210|112010|112075|111925|30
1614609300000|2021-03-01 14:35:00|112184.5|111984.5|112145|111945|112184.5|111984.5|112145|111945|11
1614609600000|2021-03-01 14:40:00|112155|111955|112195|111995|112205|112005|112155|111955|16
1614609900000|2021-03-01 14:45:00|112151.6|111951.6|112165|111965|112200|112000|112145|111945|25
1614610200000|2021-03-01 14:50:00|112175|111975|112215|112015|112270|112070|112156|111975|17
1614610500000|2021-03-01 14:55:00|112210|112010|112200|112000|112210|112010|112174.5|111974.5|10
1614610800000|2021-03-01 15:00:00|112205|112005|112218.3|112018.3|112299.9|112099.9|112180|111980|35
1614611100000|2021-03-01 15:05:00|112216.8|112016.8|112225|112025|112235|112035|112210|112010|10
1614611400000|2021-03-01 15:10:00|112229.5|112029.5|112225|112025|112235|112035|112220|112020|10
1614611700000|2021-03-01 15:15:00|112220|112020|112185|111985|112220|112020|112185|111985|8
1614612000000|2021-03-01 15:20:00|112180|111980|112030|111930|112180|112005|112020|111920|39
1614612300000|2021-03-01 15:25:00|112105|111905|112080|111980|112135|111980.5|112055|111905|17
1614612600000|2021-03-01 15:30:00|112060|111960|112080|111980|112080|111980|112050|111950|34
1614612900000|2021-03-01 15:35:00|112080.5|111980.5|112058|111958|112086|111986|112057|111957|29
1614613200000|2021-03-01 15:40:00|112053|111953|112052|111952|112053|111953|112047.5|111947.5|15
1614613500000|2021-03-01 15:45:00|112052.5|111952.5|112045|111945|112085|111985|112045|111945|28
1614613800000|2021-03-01 15:50:00|112080|111880|112080|111880|112080|111880|112080|111880|1
1614614100000|2021-03-01 15:55:00|112083.5|111883.5|112053|111853|112090|111890|112053|111853|15
1614614400000|2021-03-01 16:00:00|112053.5|111853.5|111990|111890|112063|111920|111990|111853.5|9
1614614700000|2021-03-01 16:05:00|111995|111895|111975|111875|111995|111895|111975|111875|4
1614615000000|2021-03-01 16:10:00|112016.5|111816.5|111995|111795|112016.5|111816.5|111980.2|111780.2|14
1614615300000|2021-03-01 16:15:00|111985|111785|111930|111830|111987.5|111840|111920|111785|12
1614615600000|2021-03-01 16:20:00|111930.5|111830.5|111952|111752|111964.2|111831.5|111888|111751.5|25
1614615900000|2021-03-01 16:25:00|111954|111754|111965.5|111765.5|111971.5|111771.5|111954|111754|14
1614616200000|2021-03-01 16:30:00|111966|111766|111953.5|111853.5|111979|111861.5|111895|111766|48
1614616500000|2021-03-01 16:35:00|111953|111853|111950|111850|111953|111853|111945|111845|9
1614616800000|2021-03-01 16:40:00|111955|111855|111950|111850|111955.5|111855.5|111950|111850|4
1614617100000|2021-03-01 16:45:00|111949.5|111849.5|111938.5|111838.5|111950|111850|111933.5|111833.5|15
1614617400000|2021-03-01 16:50:00|111942.5|111842.5|111916|111816|111950.5|111850.5|111913|111813|31
1614617700000|2021-03-01 16:55:00|111915|111815|111945|111845|111949.5|111849.5|111903|111803|23
1614618000000|2021-03-01 17:00:00|111930|111830|111915|111815|111935|111835|111915|111815|14
1614618300000|2021-03-01 17:05:00|111910|111810|111895|111795|111910|111810|111880|111780|16
1614618600000|2021-03-01 17:10:00|111917|111817|111905|111805|111917|111817|111905|111805|5
1614618900000|2021-03-01 17:15:00|111911.5|111811.5|111915|111815|111915.5|111815.5|111905|111805|7
1614619200000|2021-03-01 17:20:00|111910|111810|111904|111804|111910|111810|111904|111804|4
1614619500000|2021-03-01 17:25:00|111903.5|111803.5|111921|111721|111921|111804.5|111847.5|111716|24
1614619800000|2021-03-01 17:30:00|111923|111723|111890|111790|111928|111790.5|111882|111723|15
1614620100000|2021-03-01 17:35:00|111891|111791|111910|111810|111915|111815|111891|111791|5
1614620400000|2021-03-01 17:40:00|111912|111812|111908.5|111808.5|111917|111817|111904.5|111804.5|14
1614620700000|2021-03-01 17:45:00|111907.5|111807.5|111885.5|111785.5|111914|111814|111884.5|111784.5|20
1614621000000|2021-03-01 17:50:00|111885|111785|111890|111790|111900|111800|111881.5|111781.5|17
1614621300000|2021-03-01 17:55:00|111894|111794|111900|111800|111900.5|111800.5|111893.5|111793.5|11
1614621600000|2021-03-01 18:00:00|111908|111808|111940|111840|111941.5|111841.5|111908|111808|29
1614621900000|2021-03-01 18:05:00|111947.5|111847.5|111961|111861|111970.5|111870.5|111947.5|111847.5|16
1614622200000|2021-03-01 18:10:00|111968.5|111868.5|111975|111875|111976.5|111876.5|111968.5|111868.5|7
1614622500000|2021-03-01 18:15:00|111977.5|111877.5|112001.5|111901.5|112015|111915|111977.5|111877.5|13
1614622800000|2021-03-01 18:20:00|112003.5|111903.5|112007|111907|112015|111915|112003.5|111903.5|6
1614623100000|2021-03-01 18:25:00|112005|111905|112000|111900|112005|111905|112000|111900|2
1614623400000|2021-03-01 18:30:00|111975|111875|111980|111880|111985|111885|111950|111850|13
1614623700000|2021-03-01 18:35:00|111970|111870|111995|111895|112029.5|111902|111970|111817.5|9
1614624000000|2021-03-01 18:40:00|112020|111820|112030|111930|112040|111940|112010|111820|13
1614624300000|2021-03-01 18:45:00|112018.5|111918.5|112015.5|111915.5|112045|111935|112015.5|111816.5|11
1614624600000|2021-03-01 18:50:00|112015|111915|112015|111915|112025|111925|112015|111915|7
1614624900000|2021-03-01 18:55:00|112005|111905|111950|111850|112005|111905|111930.5|111830.5|12
1614625200000|2021-03-01 19:00:00|112000|111800|111970|111870|112020|111870|111970|111800|4
1614625500000|2021-03-01 19:05:00|111965|111865|111945|111845|111965|111865|111945|111845|4
1614626100000|2021-03-01 19:15:00|111957.5|111857.5|111950|111850|111960|111860|111950|111850|3
1614626700000|2021-03-01 19:25:00|111955|111855|111955|111855|111955|111855|111955|111855|1
1614628200000|2021-03-01 19:50:00|111951|111851|111920|111820|111951|111851|111920|111820|8
1614628500000|2021-03-01 19:55:00|111915|111815|111960|111760|111960|111815|111902|111750|8
1614628800000|2021-03-01 20:00:00|111970|111770|111840.5|111740.5|111970|111820|111840.5|111740.5|24
1614629100000|2021-03-01 20:05:00|111855.5|111755.5|111890|111790|111890|111790|111855.5|111755.5|17
1614629400000|2021-03-01 20:10:00|111880|111780|111880|111780|111880|111780|111875|111775|3
1614630300000|2021-03-01 20:25:00|111875|111775|111880|111780|111880|111780|111875|111775|2
1614630600000|2021-03-01 20:30:00|111861|111761|111940|111840|111942.5|111842.5|111861|111761|10
1614631200000|2021-03-01 20:40:00|111935|111835|111935|111835|111935|111835|111935|111835|1
1614631500000|2021-03-01 20:45:00|111945|111845|111945|111845|111950|111850|111945|111845|4
1614631800000|2021-03-01 20:50:00|111946.5|111846.5|111945|111845|111955|111855|111940|111840|9
1614632100000|2021-03-01 20:55:00|111940.5|111840.5|111930|111830|111964|111855|111930|111739.9|21
1614646800000|2021-03-02 01:00:00|111820|111720|111840|111740|111865|111765|111820|111720|70
1614647100000|2021-03-02 01:05:00|111845|111745|111880|111780|111900|111800|111845|111745|115
1614647400000|2021-03-02 01:10:00|111884.6|111784.6|111930|111830|111945.1|111845.1|111880|111780|112
1614647700000|2021-03-02 01:15:00|111935|111835|111950|111850|111950|111850|111900.5|111800.5|88
1614648000000|2021-03-02 01:20:00|111947.5|111847.5|111948.5|111848.5|111982|111882|111932.5|111832.5|120
1614648300000|2021-03-02 01:25:00|111951.5|111851.5|111941.5|111841.5|111962|111862|111931.5|111831.5|91
1614648600000|2021-03-02 01:30:00|111939.5|111839.5|111962|111862|111971.8|111871.8|111936.5|111836.5|75
1614648900000|2021-03-02 01:35:00|111963.8|111863.8|112031.8|111931.8|112045.1|111945.1|111962.3|111862.3|150
1614649200000|2021-03-02 01:40:00|112026.3|111926.3|112026.8|111926.8|112046.8|111946.8|112005.4|111905.4|73
1614649500000|2021-03-02 01:45:00|112016.8|111916.8|112180.3|112080.3|112229.7|112129.7|112016.3|111916.3|275
1614649800000|2021-03-02 01:50:00|112170.3|112070.3|112200|112100|112246.6|112146.6|112160|112060|176
1614650100000|2021-03-02 01:55:00|112199.5|112099.5|112170|112070|112220|112120|112145|112045|129
1614650400000|2021-03-02 02:00:00|112175.1|112075.1|112190|112090|112240|112140|112160.5|112060.5|97
1614650700000|2021-03-02 02:05:00|112187.5|112087.5|112185.1|112085.1|112193.5|112093.5|112155.1|112055.1|70
1614651000000|2021-03-02 02:10:00|112187.7|112087.7|112130|112030|112196.7|112096.7|112120|112020|101
1614651300000|2021-03-02 02:15:00|112120|112020|112140|112040|112145.3|112045.3|112110|112010|92
1614651600000|2021-03-02 02:20:00|112145.1|112045.1|112236.3|112136.3|112248.8|112148.8|112140|112040|69
1614651900000|2021-03-02 02:25:00|112231.8|112131.8|112222|112122|112247.3|112147.3|112212|112112|66
1614652200000|2021-03-02 02:30:00|112216.8|112116.8|112220|112120|112228.8|112128.8|112200|112100|38
1614652500000|2021-03-02 02:35:00|112226.3|112126.3|112230|112130|112240.8|112140.8|112210|112110|110
1614652800000|2021-03-02 02:40:00|112223.8|112123.8|112246.7|112146.7|112246.7|112146.7|112205|112105|78
1614653100000|2021-03-02 02:45:00|112249.6|112149.6|112228.1|112128.1|112249.6|112149.6|112215.1|112115.1|62
1614653400000|2021-03-02 02:50:00|112228.3|112128.3|112355|112255|112359|112259|112228.3|112128.3|220
1614653700000|2021-03-02 02:55:00|112370|112270|112410|112310|112450.5|112350.5|112345.3|112245.3|197
1614654000000|2021-03-02 03:00:00|112415.3|112315.3|112340|112240|112429.8|112329.8|112305.1|112205.1|144
1614654300000|2021-03-02 03:05:00|112350|112250|112360|112260|112385|112285|112350|112250|108
1614654600000|2021-03-02 03:10:00|112363.8|112263.8|112325|112225|112370|112270|112280|112180|133
1614654900000|2021-03-02 03:15:00|112330.1|112230.1|112340.1|112240.1|112365.3|112265.3|112300|112200|111
1614655200000|2021-03-02 03:20:00|112340.3|112240.3|112330|112230|112365.3|112265.3|112320|112220|108
1614655500000|2021-03-02 03:25:00|112325|112225|112300|112200|112330.1|112230.1|112275|112175|118
1614655800000|2021-03-02 03:30:00|112305|112205|112290.1|112190.1|112325.1|112225.1|112240.1|112140.1|191
1614656100000|2021-03-02 03:35:00|112290|112190|112225|112125|112290|112190|112202.4|112102.4|177
1614656400000|2021-03-02 03:40:00|112220|112120|112264.7|112164.7|112270|112170|112220|112120|144
1614656700000|2021-03-02 03:45:00|112255.3|112155.3|112230|112130|112265|112165|112185|112085|83
1614657000000|2021-03-02 03:50:00|112235|112135|112254.8|112154.8|112254.8|112154.8|112225|112125|45
1614657300000|2021-03-02 03:55:00|112264.8|112164.8|112250|112150|112272.4|112172.4|112235|112135|64
1614657600000|2021-03-02 04:00:00|112246.8|112146.8|112260|112160|112285|112185|112246.8|112146.8|77
1614657900000|2021-03-02 04:05:00|112254.8|112154.8|112260|112160|112270|112170|112232.9|112132.9|65
1614658200000|2021-03-02 04:10:00|112274.8|112174.8|112285|112185|112300|112200|112270.9|112170.9|44
1614658500000|2021-03-02 04:15:00|112295|112195|112310|112210|112319.8|112219.8|112290|112190|42
1614658800000|2021-03-02 04:20:00|112314.8|112214.8|112330.1|112230.1|112345|112245|112310|112210|36
1614659100000|2021-03-02 04:25:00|112330|112230|112325|112225|112345|112245|112323.9|112223.9|31
1614659400000|2021-03-02 04:30:00|112330|112230|112325|112225|112335|112235|112310|112210|60
1614659700000|2021-03-02 04:35:00|112320|112220|112285|112185|112330|112230|112275|112175|52
1614660000000|2021-03-02 04:40:00|112290|112190|112320|112220|112330|112230|112290|112190|60
1614660300000|2021-03-02 04:45:00|112325|112225|112365|112265|112366.3|112266.3|112315|112215|67
1614660600000|2021-03-02 04:50:00|112370.1|112270.1|112380|112280|112390.1|112290.1|112345|112245|94
1614660900000|2021-03-02 04:55:00|112373.5|112273.5|112455|112355|112459.7|112359.7|112356.5|112256.5|88
1614661200000|2021-03-02 05:00:00|112457.3|112357.3|112480|112380|112489.8|112389.8|112430.1|112330.1|127
1614661500000|2021-03-02 05:05:00|112476|112376|112437.3|112337.3|112480.1|112380.1|112436.8|112336.8|80
1614661800000|2021-03-02 05:10:00|112436.8|112336.8|112440|112340|112446.8|112346.8|112435|112335|45
1614662100000|2021-03-02 05:15:00|112440.5|112340.5|112455|112355|112480.5|112380.5|112440|112340|79
1614662400000|2021-03-02 05:20:00|112456.8|112356.8|112520|112420|112522.8|112422.8|112456.8|112356.8|74
1614662700000|2021-03-02 05:25:00|112510|112410|112620|112520|112625|112525|112490|112390|155
1614663000000|2021-03-02 05:30:00|112615|112515|112549.5|112449.5|112640|112540|112548.3|112448.3|198
1614663300000|2021-03-02 05:35:00|112544.7|112444.7|112560|112460|112595.1|112495.1|112543.5|112443.5|158
1614663600000|2021-03-02 05:40:00|112563.8|112463.8|112539.5|112439.5|112575.3|112475.3|112515|112415|119
1614663900000|2021-03-02 05:45:00|112535|112435|112548|112448|112560|112460|112530|112430|98
1614664200000|2021-03-02 05:50:00|112547.5|112447.5|112522.8|112422.8|112569.3|112469.3|112522.8|112422.8|80
1614664500000|2021-03-02 05:55:00|112523.3|112423.3|112548.8|112448.8|112549.3|112449.3|112511.5|112411.5|42
1614664800000|2021-03-02 06:00:00|112548.3|112448.3|112500|112400|112558.3|112458.3|112495.2|112395.2|108
1614665100000|2021-03-02 06:05:00|112495|112395|112420|112320|112510|112410|112415|112315|101
1614665400000|2021-03-02 06:10:00|112425|112325|112400|112300|112440.1|112340.1|112377|112277|107
1614665700000|2021-03-02 06:15:00|112395|112295|112470|112370|112482.3|112382.3|112393.4|112293.4|198
1614666000000|2021-03-02 06:20:00|112465|112365|112460.8|112360.8|112520.1|112420.1|112460|112360|169
1614666300000|2021-03-02 06:25:00|112460.1|112360.1|112430.5|112330.5|112470.5|112370.5|112415|112315|74
1614666600000|2021-03-02 06:30:00|112434.5|112334.5|112468.5|112368.5|112475|112375|112434.5|112334.5|43
1614666900000|2021-03-02 06:35:00|112468|112368|112479.3|112379.3|112479.3|112379.3|112450.4|112350.4|43
1614667200000|2021-03-02 06:40:00|112480.3|112380.3|112500|112400|112509|112409|112480.3|112380.3|7
1614667500000|2021-03-02 06:45:00|112500.5|112400.5|112530|112430|112566.8|112466.8|112500.5|112400.5|29
1614667800000|2021-03-02 06:50:00|112513.6|112413.6|112475.3|112375.3|112513.6|112413.6|112470|112370|26
1614668100000|2021-03-02 06:55:00|112473.1|112373.1|112519.8|112419.8|112520.3|112420.3|112473.1|112373.1|23
1614668400000|2021-03-02 07:00:00|112520.8|112420.8|112575.6|112475.6|112636|112475.6|112520.5|112420.5|36
1614668700000|2021-03-02 07:05:00|112580.3|112480.3|112650|112550|112658.8|112558.8|112580.3|112480.3|25
1614669000000|2021-03-02 07:10:00|112641.3|112541.3|112605.5|112505.5|112641.3|112541.3|112605|112505|25
1614669300000|2021-03-02 07:15:00|112606.5|112506.5|112679.6|112579.6|112771.6|112614.5|112606.5|112506.5|39
1614669600000|2021-03-02 07:20:00|112685.1|112585.1|112635|112435|112692.4|112592.4|112578|112429.6|28
1614669900000|2021-03-02 07:25:00|112637|112437|112523.8|112423.8|112637|112505.1|112515.1|112370.8|52
1614670200000|2021-03-02 07:30:00|112525.1|112425.1|112530.1|112430.1|112639.5|112489.5|112497|112397|53
1614670500000|2021-03-02 07:35:00|112531.5|112431.5|112520.5|112420.5|112539.3|112439.3|112520.5|112420.5|19
1614670800000|2021-03-02 07:40:00|112524.3|112424.3|112580|112480|112640.8|112480|112524.3|112424.3|39
1614671100000|2021-03-02 07:45:00|112570.5|112470.5|112540.3|112440.3|112630|112474.3|112530.3|112430|39
1614671400000|2021-03-02 07:50:00|112542.3|112442.3|112533.3|112433.3|112553.8|112453.8|112517.6|112417.6|20
1614671700000|2021-03-02 07:55:00|112522.8|112422.8|112544.6|112444.6|112545.3|112445.3|112520.5|112420.5|28
1614672000000|2021-03-02 08:00:00|112542.8|112442.8|112619|112419|112624|112463.5|112530.5|112418|20
1614672300000|2021-03-02 08:05:00|112620|112420|112587.3|112487.3|112639.3|112500.5|112585|112420|29
1614672600000|2021-03-02 08:10:00|112585|112485|112459.6|112359.6|112585|112485|112459.6|112359.6|43
1614672900000|2021-03-02 08:15:00|112452|112352|112494.3|112394.3|112496|112396|112420.3|112320.3|47
1614673200000|2021-03-02 08:20:00|112494.8|112394.8|112525.1|112425.1|112525.1|112425.1|112480.1|112380.1|34
1614673500000|2021-03-02 08:25:00|112543.5|112443.5|112485.5|112385.5|112546|112446|112485.5|112385.5|30
1614673800000|2021-03-02 08:30:00|112475|112375|112445.1|112345.1|112480|112380|112435.8|112335.8|40
1614674100000|2021-03-02 08:35:00|112443.8|112343.8|112404.5|112204.5|112443.8|112343.8|112380|112180|28
1614674400000|2021-03-02 08:40:00|112358.5|112258.5|112364.8|112264.8|112376.6|112276.6|112355|112255|28
1614674700000|2021-03-02 08:45:00|112360.3|112260.3|112421.3|112321.3|112425|112325|112360.3|112260.3|21
1614675000000|2021-03-02 08:50:00|112420|112320|112429.4|112329.4|112434|112334|112400|112300|23
1614675300000|2021-03-02 08:55:00|112433.5|112333.5|112510.1|112410.1|112530.5|112412|112430.5|112321|28
1614675600000|2021-03-02 09:00:00|112510|112410|112490|112390|112510.1|112410.1|112460|112360|17
1614675900000|2021-03-02 09:05:00|112495|112395|112532.7|112432.7|112548.3|112448.3|112495|112395|26
1614676200000|2021-03-02 09:10:00|112532.2|112432.2|112515.5|112415.5|112565|112432.2|112505.5|112357.5|23
1614676500000|2021-03-02 09:15:00|112525.5|112425.5|112535.5|112435.5|112535.5|112435.5|112523.9|112423.9|9
1614676800000|2021-03-02 09:20:00|112540.5|112440.5|112522.1|112422.1|112540.5|112440.5|112522.1|112422.1|3
1614677100000|2021-03-02 09:25:00|112520.7|112420.7|112520.7|112420.7|112520.7|112420.7|112520.7|112420.7|1
1614677400000|2021-03-02 09:30:00|112520.5|112420.5|112515.5|112415.5|112556.5|112420.5|112510.5|112354.5|11
1614677700000|2021-03-02 09:35:00|112483.3|112383.3|112455|112355|112485|112385|112410.8|112310.8|29
1614678000000|2021-03-02 09:40:00|112450|112350|112415|112315|112451.4|112351.4|112415|112315|29
1614678300000|2021-03-02 09:45:00|112418.5|112318.5|112415|112315|112418.5|112318.5|112415|112315|6
1614678600000|2021-03-02 09:50:00|112415.5|112315.5|112405.5|112305.5|112415.5|112315.5|112405.5|112305.5|3
1614678900000|2021-03-02 09:55:00|112407.2|112307.2|112440.5|112340.5|112440.5|112340.5|112407.2|112307.2|14
1614679200000|2021-03-02 10:00:00|112440|112340|112545.1|112345.1|112545.1|112379.2|112440|112320|12
1614679500000|2021-03-02 10:05:00|112545.5|112345.5|112527.1|112427.1|112563.5|112429.1|112527.1|112345.5|10
1614679800000|2021-03-02 10:10:00|112526.1|112426.1|112521.2|112421.2|112530.6|112430.6|112521.2|112421.2|7
1614680100000|2021-03-02 10:15:00|112520.7|112420.7|112515.5|112415.5|112530.8|112430.8|112510.5|112410.5|10
1614680400000|2021-03-02 10:20:00|112511.9|112411.9|112465|112365|112511.9|112411.9|112465|112365|19
1614680700000|2021-03-02 10:25:00|112465.5|112365.5|112474.9|112374.9|112505.4|112405.4|112465.5|112365.5|54
1614681000000|2021-03-02 10:30:00|112475|112375|112520.5|112420.5|112565.6|112421.2|112475|112360.4|13
1614681300000|2021-03-02 10:35:00|112516.2|112416.2|112472.6|112372.6|112520.5|112420.5|112472.6|112372.6|13
1614681600000|2021-03-02 10:40:00|112470|112370|112467.9|112367.9|112475|112375|112414.2|112314.2|39
1614681900000|2021-03-02 10:45:00|112469.4|112369.4|112480|112380|112485|112385|112469.4|112369.4|13
1614682200000|2021-03-02 10:50:00|112480.5|112380.5|112470.5|112370.5|112480.5|112380.5|112470.5|112370.5|4
1614682500000|2021-03-02 10:55:00|112485.5|112385.5|112480.5|112380.5|112485.8|112385.8|112475.5|112375.5|4
1614682800000|2021-03-02 11:00:00|112480.1|112380.1|112515|112415|112530|112430|112480|112380|20
1614683100000|2021-03-02 11:05:00|112509|112409|112525|112425|112530|112430|112509|112409|18
1614683400000|2021-03-02 11:10:00|112518.8|112418.8|112518.8|112418.8|112550.5|112419.8|112505|112346.5|9
1614683700000|2021-03-02 11:15:00|112530|112430|112540|112440|112545|112445|112518.5|112418.5|16
1614684000000|2021-03-02 11:20:00|112538.3|112438.3|112545|112445|112560|112460|112538.3|112438.3|14
1614684300000|2021-03-02 11:25:00|112539.8|112439.8|112535|112435|112545|112445|112535|112435|5
1614684600000|2021-03-02 11:30:00|112533.5|112433.5|112573.5|112373.5|112580|112433.5|112530|112357|26
1614684900000|2021-03-02 11:35:00|112575|112375|112578.3|112478.3|112592.8|112492.8|112520|112337|57
1614685200000|2021-03-02 11:40:00|112577.3|112477.3|112565|112465|112577.3|112477.3|112561.4|112461.4|12
1614685500000|2021-03-02 11:45:00|112570|112470|112613.2|112513.2|112615|112515|112565|112465|17
1614685800000|2021-03-02 11:50:00|112615|112515|112608.9|112508.9|112645|112545|112597|112497|54
1614686100000|2021-03-02 11:55:00|112620|112520|112620|112520|112620|112520|112610|112510|14
1614686400000|2021-03-02 12:00:00|112625|112525|112695|112495|112720.5|112540.5|112620|112495|26
1614686700000|2021-03-02 12:05:00|112696.3|112496.3|112675|112575|112697.8|112575|112644.5|112496.3|15
1614687000000|2021-03-02 12:10:00|112661.4|112561.4|112680|112580|112681.4|112581.4|112661.4|112561.4|8
1614687300000|2021-03-02 12:15:00|112664.8|112564.8|112665|112565|112680.4|112580.4|112663.6|112563.6|8
1614687600000|2021-03-02 12:20:00|112660|112560|112670|112570|112675|112575|112657.6|112557.6|18
1614687900000|2021-03-02 12:25:00|112666.9|112566.9|112665|112565|112670|112570|112665|112565|5
1614688200000|2021-03-02 12:30:00|112665.5|112565.5|112715|112515|112715|112575|112640.1|112512.3|15
1614688500000|2021-03-02 12:35:00|112712.3|112512.3|112640.1|112540.1|112715|112540.1|112640.1|112505|9
1614688800000|2021-03-02 12:40:00|112640|112540|112620|112420|112646.5|112545|112619.5|112419.5|45
1614689100000|2021-03-02 12:45:00|112619.5|112419.5|112669.8|112469.8|112669.8|112469.8|112619.5|112419.5|14
1614689400000|2021-03-02 12:50:00|112665|112465|112670|112470|112670|112470|112660|112460|3
1614689700000|2021-03-02 12:55:00|112620|112520|112624.3|112524.3|112624.3|112524.3|112620|112520|2
1614690000000|2021-03-02 13:00:00|112616.8|112516.8|112624.8|112524.8|112624.8|112524.8|112611.7|112511.7|6
1614690300000|2021-03-02 13:05:00|112615|112515|112630|112530|112630|112530|112610|112510|9
1614690600000|2021-03-02 13:10:00|112630.4|112530.4|112655|112555|112661.1|112561.1|112625|112525|15
1614690900000|2021-03-02 13:15:00|112652|112552|112635|112535|112655|112555|112629|112529|13
1614691200000|2021-03-02 13:20:00|112640|112540|112655|112555|112656.7|112556.7|112640|112540|12
1614691500000|2021-03-02 13:25:00|112650|112550|112645|112545|112650|112550|112644.5|112544.5|7
1614691800000|2021-03-02 13:30:00|112660|112560|112695|112595|112699.1|112599.1|112654.6|112554.6|18
1614692100000|2021-03-02 13:35:00|112696|112596|112750|112650|112768.2|112668.2|112695|112595|63
1614692400000|2021-03-02 13:40:00|112755|112655|112795|112695|112795|112695|112755|112655|35
1614692700000|2021-03-02 13:45:00|112794.6|112694.6|112815.2|112715.2|112820.7|112720.7|112790|112690|30
1614693000000|2021-03-02 13:50:00|112805|112705|112805|112705|112820|112720|112765|112665|42
1614693300000|2021-03-02 13:55:00|112800.4|112700.4|112835|112735|112835|112735|112800.4|112700.4|9
1614693600000|2021-03-02 14:00:00|112830|112730|112800|112700|112835|112735|112790|112690|17
1614693900000|2021-03-02 14:05:00|112815|112715|112795|112695|112830|112730|112785|112685|25
1614694200000|2021-03-02 14:10:00|112790|112690|112785|112685|112790|112690|112780.1|112680.1|5
1614694500000|2021-03-02 14:15:00|112767|112667|112740|112640|112785|112685|112740|112640|23
1614694800000|2021-03-02 14:20:00|112745|112645|112720|112620|112755|112655|112715|112615|25
1614695100000|2021-03-02 14:25:00|112716.6|112616.6|112685|112585|112716.6|112616.6|112685|112585|47
1614695400000|2021-03-02 14:30:00|112681.5|112581.5|112678.5|112578.5|112690|112590|112660|112560|22
1614695700000|2021-03-02 14:35:00|112680|112580|112700|112600|112700|112600|112670|112570|13
1614696000000|2021-03-02 14:40:00|112704|112604|112780|112580|112823|112650|112704|112575|56
1614696300000|2021-03-02 14:45:00|112715|112615|112730|112630|112730|112630|112715|112615|15
1614696600000|2021-03-02 14:50:00|112725|112625|112700|112600|112725|112625|112700|112600|10
1614696900000|2021-03-02 14:55:00|112695|112595|112680.5|112580.5|112719.6|112595|112670.5|112499.5|12
1614697200000|2021-03-02 15:00:00|112670|112570|112670|112570|112685|112585|112660|112560|23
1614697500000|2021-03-02 15:05:00|112675|112575|112630|112530|112675|112575|112630|112530|26
1614697800000|2021-03-02 15:10:00|112632.5|112532.5|112655|112555|112680|112580|112632.5|112532.5|20
1614698100000|2021-03-02 15:15:00|112650|112550|112670|112570|112680|112580|112648.3|112548.3|11
1614698400000|2021-03-02 15:20:00|112665|112565|112714.5|112614.5|112760|112620|112665|112543.8|17
1614698700000|2021-03-02 15:25:00|112715.5|112615.5|112719.5|112619.5|112727.5|112627.5|112705|112605|32
1614699000000|2021-03-02 15:30:00|112721|112621|112755|112655|112755|112655|112721|112621|41
1614699300000|2021-03-02 15:35:00|112760|112660|112785|112685|112830|112705|112760|112625|47
1614699600000|2021-03-02 15:40:00|112787|112687|112810|112710|112815|112715|112783.3|112683.3|22
1614699900000|2021-03-02 15:45:00|112815|112715|112800|112700|112840.5|112740.5|112800|112700|17
1614700200000|2021-03-02 15:50:00|112790|112690|112730|112630|112850|112690|112730|112600|29
1614700500000|2021-03-02 15:55:00|112726|112626|112690|112590|112726|112626|112690|112590|34
1614700800000|2021-03-02 16:00:00|112690.5|112590.5|112715|112615|112725|112625|112690.5|112590.5|15
1614701100000|2021-03-02 16:05:00|112714|112614|112700|112600|112714|112614|112690|112590|9
1614701700000|2021-03-02 16:15:00|112715|112615|112710|112610|112715|112615|112710|112610|2
1614702000000|2021-03-02 16:20:00|112705|112605|112664.5|112564.5|112710|112610|112664.5|112564.5|17
1614702300000|2021-03-02 16:25:00|112665|112565|112629|112529|112685|112585|112608|112461|36
1614702600000|2021-03-02 16:30:00|112630|112530|112650|112550|112656.5|112556.5|112605|112505|20
1614702900000|2021-03-02 16:35:00|112655|112555|112650|112550|112680|112580|112650|112550|11
1614703200000|2021-03-02 16:40:00|112651.5|112551.5|112670.5|112570.5|112730|112600|112651.5|112530|22
1614703500000|2021-03-02 16:45:00|112670|112570|112665|112565|112680|112580|112665|112565|6
1614703800000|2021-03-02 16:50:00|112710|112510|112640|112540|112710|112545|112640|112510|4
1614704100000|2021-03-02 16:55:00|112630|112530|112630|112530|112645|112545|112630|112530|5
1614704400000|2021-03-02 17:00:00|112635|112535|112621|112521|112635|112535|112612.5|112512.5|10
1614704700000|2021-03-02 17:05:00|112628|112528|112515|112415|112633.5|112528|112515|112395|39
1614705000000|2021-03-02 17:10:00|112514.5|112414.5|112592.9|112492.9|112603|112495|112514.5|112391|26
1614705300000|2021-03-02 17:15:00|112598|112498|112580.5|112480.5|112602|112502|112580.5|112480.5|14
1614705600000|2021-03-02 17:20:00|112585|112485|112590|112490|112593|112493|112585|112485|5
1614705900000|2021-03-02 17:25:00|112590.5|112490.5|112590|112490|112590.5|112490.5|112590|112490|2
1614706200000|2021-03-02 17:30:00|112585|112485|112585|112485|112585|112485|112585|112485|1
1614706500000|2021-03-02 17:35:00|112580|112480|112575|112475|112585|112485|112575|112475|5
1614706800000|2021-03-02 17:40:00|112570|112470|112570|112470|112570|112470|112570|112470|1
1614707100000|2021-03-02 17:45:00|112584.3|112384.3|112520|112420|112584.3|112430|112520|112365.3|14
1614707400000|2021-03-02 17:50:00|112530|112430|112530|112430|112535|112435|112530|112430|3
1614707700000|2021-03-02 17:55:00|112535|112435|112598.5|112398.5|112600|112475|112535|112398|9
1614708000000|2021-03-02 18:00:00|112599.5|112399.5|112505|112405|112605|112435|112501.5|112395|14
1614708300000|2021-03-02 18:05:00|112506|112406|112548|112348|112549|112406|112505|112324.8|20
1614708600000|2021-03-02 18:10:00|112547|112347|112522.9|112322.9|112547|112347|112522.9|112322.9|6
1614708900000|2021-03-02 18:15:00|112510|112310|112510|112310|112517.6|112317.6|112505|112305|9
1614709200000|2021-03-02 18:20:00|112520|112320|112525|112325|112535|112335|112520|112320|8
1614709500000|2021-03-02 18:25:00|112444|112344|112422.5|112322.5|112445.5|112345.5|112414.6|112314.6|17
1614709800000|2021-03-02 18:30:00|112424.5|112324.5|112415|112315|112438|112338|112393|112293|22
1614710100000|2021-03-02 18:35:00|112420|112320|112420|112320|112420|112320|112420|112320|1
1614710400000|2021-03-02 18:40:00|112415|112315|112495|112295|112500|112325|112415|112293|15
1614711000000|2021-03-02 18:50:00|112475|112275|112400|112300|112475|112314|112398.8|112265|9
1614711300000|2021-03-02 18:55:00|112405|112305|112405|112305|112500|112320|112398|112270.5|16
1614711600000|2021-03-02 19:00:00|112407.5|112307.5|112500|112300|112500|112308|112405|112287.5|14
1614711900000|2021-03-02 19:05:00|112500.5|112300.5|112500.5|112300.5|112500.5|112300.5|112500.5|112300.5|1
1614712200000|2021-03-02 19:10:00|112482.3|112282.3|112520.5|112320.5|112520.5|112375|112435|112280.5|6
1614712500000|2021-03-02 19:15:00|112470|112370|112470|112370|112470|112370|112470|112370|1
1614712800000|2021-03-02 19:20:00|112459|112359|112490|112290|112490|112360|112445|112290|6
1614713100000|2021-03-02 19:25:00|112500|112300|112465|112365|112515|112365|112465|112300|3
1614713700000|2021-03-02 19:35:00|112470|112370|112470|112370|112470|112370|112470|112370|1
1614714000000|2021-03-02 19:40:00|112465|112365|112470|112370|112470|112370|112465|112365|2
1614714300000|2021-03-02 19:45:00|112465|112365|112450|112350|112465|112365|112450|112350|3
1614714600000|2021-03-02 19:50:00|112455|112355|112455|112355|112455|112355|112455|112355|1
1614715200000|2021-03-02 20:00:00|112445|112345|112425|112325|112445|112345|112425|112325|4
1614715500000|2021-03-02 20:05:00|112420|112320|112400|112300|112425|112325|112400|112300|4
1614715800000|2021-03-02 20:10:00|112405|112305|112405|112305|112405|112305|112405|112305|1
1614716100000|2021-03-02 20:15:00|112400|112300|112427.5|112327.5|112427.5|112327.5|112395|112295|6
1614716400000|2021-03-02 20:20:00|112426|112326|112420|112320|112503.5|112340|112420|112277.5|18
1614716700000|2021-03-02 20:25:00|112400|112300|112470|112270|112470.5|112315|112380.1|112270|13
1614717000000|2021-03-02 20:30:00|112430|112330|112425|112325|112430|112330|112425|112325|2
1614717300000|2021-03-02 20:35:00|112430|112330|112425|112325|112430|112330|112425|112325|2
1614717600000|2021-03-02 20:40:00|112430|112330|112475.5|112375.5|112480.5|112380.5|112430|112330|11
1614717900000|2021-03-02 20:45:00|112467.3|112367.3|112515.5|112315.5|112515.5|112375|112440|112300|12
1614718200000|2021-03-02 20:50:00|112515|112315|112455|112355|112515|112355|112450|112303.8|5
1614733200000|2021-03-03 01:00:00|112418.1|112318.1|112380|112280|112420|112320|112360|112260|105
1614733500000|2021-03-03 01:05:00|112380.5|112280.5|112394.1|112294.1|112394.1|112294.1|112370|112270|75
1614733800000|2021-03-03 01:10:00|112395|112295|112450|112350|112475.6|112375.6|112395|112295|133
1614734100000|2021-03-03 01:15:00|112442|112342|112370|112270|112442|112342|112370|112270|132
1614734400000|2021-03-03 01:20:00|112365|112265|112410|112310|112424.7|112324.7|112365|112265|73
1614734700000|2021-03-03 01:25:00|112405|112305|112445|112345|112450|112350|112400|112300|46
1614735000000|2021-03-03 01:30:00|112440|112340|112460|112360|112485|112385|112440|112340|184
1614735300000|2021-03-03 01:35:00|112458|112358|112350|112250|112458|112358|112340.1|112240.1|191
1614735600000|2021-03-03 01:40:00|112346.3|112246.3|112385|112285|112390|112290|112320|112220|181
1614735900000|2021-03-03 01:45:00|112381.5|112281.5|112380|112280|112396.2|112296.2|112374.3|112274.3|35
1614736200000|2021-03-03 01:50:00|112385|112285|112370|112270|112390|112290|112355|112255|46
1614736500000|2021-03-03 01:55:00|112363.3|112263.3|112365|112265|112390|112290|112345|112245|91
1614736800000|2021-03-03 02:00:00|112370|112270|112390|112290|112396.7|112296.7|112365|112265|94
1614737100000|2021-03-03 02:05:00|112380|112280|112420|112320|112425|112325|112375|112275|60
1614737400000|2021-03-03 02:10:00|112415|112315|112414.8|112314.8|112430|112330|112410|112310|60
1614737700000|2021-03-03 02:15:00|112414.3|112314.3|112413.3|112313.3|112428.3|112328.3|112398.3|112298.3|58
1614738000000|2021-03-03 02:20:00|112418.3|112318.3|112427.8|112327.8|112428.3|112328.3|112408.3|112308.3|16
1614738300000|2021-03-03 02:25:00|112423.3|112323.3|112482.3|112382.3|112501.3|112401.3|112418.3|112318.3|76
1614738600000|2021-03-03 02:30:00|112482.8|112382.8|112472.8|112372.8|112490.2|112390.2|112463.3|112363.3|71
1614738900000|2021-03-03 02:35:00|112473.3|112373.3|112456.5|112356.5|112480.7|112380.7|112456.5|112356.5|132
1614739200000|2021-03-03 02:40:00|112448.1|112348.1|112450|112350|112460|112360|112430|112330|58
1614739500000|2021-03-03 02:45:00|112445|112345|112410|112310|112450|112350|112390.1|112290.1|83
1614739800000|2021-03-03 02:50:00|112400|112300|112425|112325|112425.5|112325.5|112370|112270|80
1614740100000|2021-03-03 02:55:00|112420|112320|112403.9|112303.9|112425|112325|112400|112300|48
1614740400000|2021-03-03 03:00:00|112405|112305|112410.1|112310.1|112425|112325|112385|112285|62
1614740700000|2021-03-03 03:05:00|112410|112310|112460|112360|112465|112365|112385|112285|52
1614741000000|2021-03-03 03:10:00|112450|112350|112415|112315|112465|112365|112415|112315|41
1614741300000|2021-03-03 03:15:00|112418.8|112318.8|112390|112290|112420|112320|112370|112270|74
1614741600000|2021-03-03 03:20:00|112385|112285|112395|112295|112400|112300|112365|112265|38
1614741900000|2021-03-03 03:25:00|112391.8|112291.8|112405|112305|112405|112305|112390|112290|31
1614742200000|2021-03-03 03:30:00|112410|112310|112405|112305|112415|112315|112375.5|112275.5|33
1614742500000|2021-03-03 03:35:00|112410.1|112310.1|112420|112320|112425|112325|112400|112300|28
1614742800000|2021-03-03 03:40:00|112420.3|112320.3|112445|112345|112450.1|112350.1|112410|112310|22
1614743100000|2021-03-03 03:45:00|112449.3|112349.3|112440|112340|112455|112355|112430|112330|33
1614743400000|2021-03-03 03:50:00|112430|112330|112410|112310|112430|112330|112398.2|112298.2|92
1614743700000|2021-03-03 03:55:00|112405|112305|112400|112300|112410|112310|112385|112285|62
1614744000000|2021-03-03 04:00:00|112395|112295|112390|112290|112400|112300|112375|112275|19
1614744300000|2021-03-03 04:05:00|112380|112280|112333.4|112233.4|112400|112300|112310.8|112210.8|68
1614744600000|2021-03-03 04:10:00|112335|112235|112310.1|112210.1|112360|112260|112310.1|112210.1|88
1614744900000|2021-03-03 04:15:00|112312.3|112212.3|112310|112210|112336.7|112236.7|112280.1|112180.1|68
1614745200000|2021-03-03 04:20:00|112315.3|112215.3|112335|112235|112344.7|112244.7|112315.3|112215.3|48
1614745500000|2021-03-03 04:25:00|112330|112230|112320|112220|112340|112240|112304.5|112204.5|23
1614745800000|2021-03-03 04:30:00|112326.8|112226.8|112300|112200|112335|112235|112300|112200|58
1614746100000|2021-03-03 04:35:00|112295.8|112195.8|112240|112140|112295.8|112195.8|112235|112135|81
1614746400000|2021-03-03 04:40:00|112240.5|112140.5|112241|112141|112270|112170|112240|112140|52
1614746700000|2021-03-03 04:45:00|112240|112140|112255|112155|112257.3|112157.3|112230|112130|50
1614747000000|2021-03-03 04:50:00|112256.2|112156.2|112265|112165|112285|112185|112256.2|112156.2|52
1614747300000|2021-03-03 04:55:00|112266.8|112166.8|112295|112195|112310.1|112210.1|112266.8|112166.8|46
1614747600000|2021-03-03 05:00:00|112294.8|112194.8|112280|112180|112295|112195|112270|112170|47
1614747900000|2021-03-03 05:05:00|112275|112175|112310.1|112210.1|112320|112220|112275|112175|36
1614748200000|2021-03-03 05:10:00|112310|112210|112275.3|112175.3|112325|112225|112275|112175|50
1614748500000|2021-03-03 05:15:00|112273.4|112173.4|112255.3|112155.3|112286.3|112186.3|112250|112150|49
1614748800000|2021-03-03 05:20:00|112244.6|112144.6|112285|112185|112285|112185|112240|112140|53
1614749100000|2021-03-03 05:25:00|112280|112180|112282.8|112182.8|112285|112185|112255.3|112155.3|65
1614749400000|2021-03-03 05:30:00|112278|112178|112214|112114|112282.8|112182.8|112180.3|112080.3|121
1614749700000|2021-03-03 05:35:00|112213.5|112113.5|112210|112110|112213.5|112113.5|112167.8|112067.8|170
1614750000000|2021-03-03 05:40:00|112211|112111|112250|112150|112250|112150|112185.5|112085.5|145
1614750300000|2021-03-03 05:45:00|112251|112151|112245|112145|112265|112165|112235|112135|125
1614750600000|2021-03-03 05:50:00|112242|112142|112250|112150|112275|112175|112240|112140|67
1614750900000|2021-03-03 05:55:00|112244.3|112144.3|112210|112110|112250.1|112150.1|112205|112105|64
1614751200000|2021-03-03 06:00:00|112205|112105|112230|112130|112245|112145|112190|112090|76
1614751500000|2021-03-03 06:05:00|112234.8|112134.8|112260.5|112160.5|112275.3|112175.3|112215.2|112115.2|122
1614751800000|2021-03-03 06:10:00|112260|112160|112220|112120|112260|112160|112220|112120|77
1614752100000|2021-03-03 06:15:00|112215|112115|112202.3|112102.3|112235|112135|112202.3|112102.3|54
1614752400000|2021-03-03 06:20:00|112201.3|112101.3|112195|112095|112220.1|112120.1|112195|112095|53
1614752700000|2021-03-03 06:25:00|112185.3|112085.3|112149.5|112049.5|112190.5|112090.5|112149.5|112049.5|56
1614753000000|2021-03-03 06:30:00|112149.7|112049.7|112165|112065|112168.2|112068.2|112130|112030|67
1614753300000|2021-03-03 06:35:00|112165.5|112065.5|112175.5|112075.5|112185|112085|112165.5|112065.5|15
1614753600000|2021-03-03 06:40:00|112162.7|112062.7|112150|112050|112165|112065|112145|112045|11
1614753900000|2021-03-03 06:45:00|112150.5|112050.5|112145|112045|112155|112055|112135.5|112035.5|18
1614754200000|2021-03-03 06:50:00|112135.2|112035.2|112140.5|112040.5|112144.8|112044.8|112125|112025|18
1614754500000|2021-03-03 06:55:00|112130.5|112030.5|112142.8|112042.8|112145|112045|112130.5|112030.5|7
1614754800000|2021-03-03 07:00:00|112135.5|112035.5|112140.5|112040.5|112165|112065|112135.5|112035.5|30
1614755100000|2021-03-03 07:05:00|112150.3|112050.3|112140.5|112040.5|112150.3|112050.3|112134.3|112034.3|8
1614755400000|2021-03-03 07:10:00|112125.1|112025.1|112092.5|111992.5|112130|112030|112051.2|111951.2|50
1614755700000|2021-03-03 07:15:00|112091|111991|112085.1|111985.1|112101|112001|112055|111955|30
1614756000000|2021-03-03 07:20:00|112080.1|111980.1|112025.1|111925.1|112080.1|111980.1|111998.1|111860|39
1614756300000|2021-03-03 07:25:00|112015|111915|112000.1|111900.1|112030|111930|111997.3|111897.3|34
1614756600000|2021-03-03 07:30:00|112005.3|111905.3|112034.3|111934.3|112039|111939|111993|111893|47
1614756900000|2021-03-03 07:35:00|112041.8|111941.8|112040.5|111940.5|112055.1|111955.1|112040.3|111940.3|18
1614757200000|2021-03-03 07:40:00|112034.9|111934.9|112035.3|111935.3|112041.3|111941.3|112010.5|111910.5|45
1614757500000|2021-03-03 07:45:00|112034.4|111934.4|112080.5|111980.5|112080.5|111980.5|112029.5|111929.5|27
1614757800000|2021-03-03 07:50:00|112085.5|111985.5|112147.5|112047.5|112164.7|112064.7|112077.8|111977.8|75
1614758100000|2021-03-03 07:55:00|112144|112044|112110.1|112010.1|112162|112044.5|112085|111959.5|60
1614758400000|2021-03-03 08:00:00|112123.3|112023.3|112135.1|112035.1|112180.5|112080.5|112120.1|112020.1|37
1614758700000|2021-03-03 08:05:00|112140|112040|112151.5|112051.5|112170.1|112070.1|112115|112015|64
1614759000000|2021-03-03 08:10:00|112155.3|112055.3|112143.8|112043.8|112155.8|112055.8|112116.8|112016.8|25
1614759300000|2021-03-03 08:15:00|112141.2|112041.2|112153.3|112053.3|112154.5|112054.5|112140.4|112040.4|11
1614759600000|2021-03-03 08:20:00|112160.5|112060.5|112175.5|112075.5|112175.7|112075.7|112135.2|112035.2|19
1614759900000|2021-03-03 08:25:00|112180.5|112080.5|112180.1|112080.1|112210|112110|112175.1|112075.1|38
1614760200000|2021-03-03 08:30:00|112180|112080|112202.8|112102.8|112205|112105|112170|112070|21
1614760500000|2021-03-03 08:35:00|112203.8|112103.8|112270|112170|112294.7|112194.7|112202.8|112102.8|51
1614760800000|2021-03-03 08:40:00|112284.4|112184.4|112356.3|112156.3|112360.2|112227.8|112275|112145.6|44
1614761100000|2021-03-03 08:45:00|112322.6|112222.6|112285.1|112185.1|112340.1|112240|112255.1|112125.7|47
1614761400000|2021-03-03 08:50:00|112280|112180|112283.5|112183.5|112283.5|112183.5|112255|112155|16
1614761700000|2021-03-03 08:55:00|112280|112180|112369.6|112169.6|112371.7|112194.3|112280|112152.4|14
1614762000000|2021-03-03 09:00:00|112368|112168|112325|112225|112368|112236.3|112310.5|112155.5|18
1614762300000|2021-03-03 09:05:00|112320.5|112220.5|112290|112190|112355.5|112220.5|112290|112145|9
1614762600000|2021-03-03 09:10:00|112290.5|112190.5|112264.4|112164.4|112331.2|112215|112264.4|112125|33
1614762900000|2021-03-03 09:15:00|112265.5|112165.5|112210|112110|112265.5|112165.5|112205|112105|26
1614763200000|2021-03-03 09:20:00|112210.5|112110.5|112191.2|112091.2|112296.3|112121|112163.5|112025|43
1614763500000|2021-03-03 09:25:00|112225|112125|112185|112085|112226.2|112126.2|112180|112080|11
1614763800000|2021-03-03 09:30:00|112180.9|112080.9|112197|111997|112201.6|112101.6|112165|111997|29
1614764100000|2021-03-03 09:35:00|112196.5|111996.5|112151|112051|112196.5|112051|112089.3|111955|48
1614764400000|2021-03-03 09:40:00|112150.2|112050.2|112127.5|112027.5|112153.5|112053.5|112120.7|112020.7|35
1614764700000|2021-03-03 09:45:00|112128.5|112028.5|112122.5|112022.5|112140.5|112040.5|112115|112015|13
1614765000000|2021-03-03 09:50:00|112132.5|112032.5|112149.3|112049.3|112228.2|112068.7|112116.5|111996.2|29
1614765300000|2021-03-03 09:55:00|112138.2|112038.2|112150.5|112050.5|112155|112055|112135|112035|11
1614765600000|2021-03-03 10:00:00|112153.2|112053.2|112255|112055|112255|112091.4|112148.8|112015.5|26
1614765900000|2021-03-03 10:05:00|112230.4|112030.4|112209.4|112109.4|112264.6|112125.5|112185|112030.4|35
1614766200000|2021-03-03 10:10:00|112209.9|112109.9|112183.9|112083.9|112250|112150|112173.9|112073.9|41
1614766500000|2021-03-03 10:15:00|112184.9|112084.9|112190|112090|112201|112101|112184.9|112084.9|15
1614766800000|2021-03-03 10:20:00|112190.5|112090.5|112265.5|112065.5|112265.5|112100.5|112180.5|112064.6|11
1614767100000|2021-03-03 10:25:00|112267.6|112067.6|112260.5|112060.5|112296.5|112096.5|112260.1|112060.1|15
1614767400000|2021-03-03 10:30:00|112261.3|112061.3|112255|112155|112275|112155|112225.5|112060.5|11
1614767700000|2021-03-03 10:35:00|112255.5|112155.5|112341.3|112141.3|112355.3|112155.5|112255.5|112130.8|14
1614768000000|2021-03-03 10:40:00|112339.3|112139.3|112372.8|112172.8|112372.8|112172.8|112339.3|112139.3|6
1614768300000|2021-03-03 10:45:00|112373.3|112173.3|112321.3|112221.3|112373.3|112224.8|112321.3|112173.3|4
1614768900000|2021-03-03 10:55:00|112306.8|112206.8|112330.5|112230.5|112330.5|112230.5|112306.8|112206.8|7
1614769200000|2021-03-03 11:00:00|112330|112230|112330.5|112230.5|112330.5|112230.5|112330|112230|4
1614769500000|2021-03-03 11:05:00|112331.5|112231.5|112385.7|112285.7|112392.3|112292.3|112331.5|112231.5|30
1614769800000|2021-03-03 11:10:00|112390.7|112290.7|112375|112275|112401.2|112301.2|112375|112275|11
1614770100000|2021-03-03 11:15:00|112370|112270|112375|112275|112375|112275|112370|112270|3
1614770400000|2021-03-03 11:20:00|112363.3|112263.3|112333.8|112233.8|112375|112264.3|112310.2|112161.7|13
1614770700000|2021-03-03 11:25:00|112377.3|112277.3|112403.3|112203.3|112404.3|112277.4|112368.3|112180|11
1614771000000|2021-03-03 11:30:00|112405.2|112205.2|112405|112205|112409.3|112209.3|112405|112205|5
1614771600000|2021-03-03 11:40:00|112375|112275|112370|112270|112380|112280|112370|112270|3
1614771900000|2021-03-03 11:45:00|112375|112275|112380|112280|112380.5|112280.5|112375|112275|4
1614772200000|2021-03-03 11:50:00|112370|112270|112366.4|112266.4|112370|112270|112363.7|112263.7|3
1614772500000|2021-03-03 11:55:00|112355|112255|112375|112175|112375|112255|112310|112175|12
1614772800000|2021-03-03 12:00:00|112382.3|112182.3|112375|112175|112382.3|112182.3|112375|112175|2
1614773100000|2021-03-03 12:05:00|112387.3|112187.3|112380|112180|112387.3|112187.3|112380|112180|4
1614773400000|2021-03-03 12:10:00|112390|112190|112380|112180|112390|112190|112380|112180|2
1614773700000|2021-03-03 12:15:00|112370|112170|112350.3|112150.3|112390|112229.8|112327.3|112146.5|11
1614774000000|2021-03-03 12:20:00|112350|112150|112348.3|112148.3|112375.8|112220.7|112320.7|112148.3|7
1614774300000|2021-03-03 12:25:00|112351.3|112151.3|112318.1|112118.1|112351.3|112151.3|112316.8|112116.8|9
1614774600000|2021-03-03 12:30:00|112334|112134|112355|112155|112355|112209.9|112305.3|112124|15
1614774900000|2021-03-03 12:35:00|112365|112165|112315|112215|112365|112215|112315|112165|2
1614775200000|2021-03-03 12:40:00|112320|112220|112315|112215|112320|112220|112315|112215|2
1614775800000|2021-03-03 12:50:00|112310|112210|112310|112210|112310|112210|112310|112210|1
1614776100000|2021-03-03 12:55:00|112307.2|112207.2|112310.2|112210.2|112310.2|112210.2|112295|112195|6
1614776400000|2021-03-03 13:00:00|112310|112210|112318.5|112218.5|112405|112255.9|112310|112195|25
1614776700000|2021-03-03 13:05:00|112318|112218|112367|112267|112426.5|112312.5|112316.5|112171|42
1614777000000|2021-03-03 13:10:00|112367.5|112267.5|112480|112280|112492.3|112379.5|112367.5|112250|45
1614777300000|2021-03-03 13:15:00|112460|112260|112522.2|112322.2|112522.9|112343.6|112377.5|112255|27
1614777600000|2021-03-03 13:20:00|112522.7|112322.7|112470|112370|112525.7|112370.5|112413.6|112295|29
1614777900000|2021-03-03 13:25:00|112460|112360|112451.2|112351.2|112493.8|112360|112440|112275|15
1614778200000|2021-03-03 13:30:00|112451.7|112351.7|112521.7|112421.7|112548.8|112422.2|112451.7|112314|208
1614778500000|2021-03-03 13:35:00|112520|112420|112545|112345|112555|112420|112511|112345|144
1614778800000|2021-03-03 13:40:00|112535|112335|112510.1|112410.1|112537.8|112417.2|112465|112278.3|29
1614779100000|2021-03-03 13:45:00|112520|112420|112517.4|112417.4|112551.5|112440|112510|112351.5|16
1614779400000|2021-03-03 13:50:00|112514.1|112414.1|112480|112380|112550|112420|112479.8|112326.2|32
1614779700000|2021-03-03 13:55:00|112482.7|112382.7|112555|112355|112555|112382.7|112482.7|112349.3|4
1614780000000|2021-03-03 14:00:00|112550|112350|112560|112360|112560|112360|112550|112350|2
1614780300000|2021-03-03 14:05:00|112506|112406|112525|112425|112530|112430|112500|112400|12
1614780600000|2021-03-03 14:10:00|112520|112420|112539.3|112439.3|112558.5|112458.5|112520|112420|17
1614780900000|2021-03-03 14:15:00|112539.9|112439.9|112708.4|112508.4|112739|112539|112539.3|112439.3|41
1614781200000|2021-03-03 14:20:00|112716.4|112516.4|112655|112455|112717.9|112517.9|112647.1|112447.1|11
1614781500000|2021-03-03 14:25:00|112650|112450|112650|112450|112650|112450|112650|112450|1
1614781800000|2021-03-03 14:30:00|112655|112455|112620|112420|112655|112455|112620|112420|12
1614782100000|2021-03-03 14:35:00|112625|112425|112570|112470|112630|112470|112548.6|112425|5
1614782400000|2021-03-03 14:40:00|112575|112475|112585|112485|112585|112485|112570|112470|6
1614782700000|2021-03-03 14:45:00|112580|112480|112580|112480|112646|112507|112580|112446|12
1614783000000|2021-03-03 14:50:00|112576.5|112476.5|112566.5|112466.5|112660|112495.5|112566.5|112430|22
1614783300000|2021-03-03 14:55:00|112566.6|112466.6|112631.5|112531.5|112631.5|112531.5|112555|112455|27
1614783600000|2021-03-03 15:00:00|112625|112525|112670|112470|112682|112525|112580.6|112412.6|52
1614783900000|2021-03-03 15:05:00|112665|112465|112620|112420|112684.1|112508.6|112606.1|112420|15
1614784200000|2021-03-03 15:10:00|112625|112425|112595.1|112495.1|112645.1|112502.6|112595.1|112425|13
1614784500000|2021-03-03 15:15:00|112655|112455|112657.1|112457.1|112657.1|112457.1|112655|112455|2
1614784800000|2021-03-03 15:20:00|112582.6|112482.6|112627.1|112527.1|112635.1|112535.1|112582.6|112482.6|15
1614785100000|2021-03-03 15:25:00|112614.1|112514.1|112576.1|112476.1|112652.4|112514.1|112575.6|112435.1|21
1614785400000|2021-03-03 15:30:00|112578.5|112478.5|112640|112440|112660|112518.9|112578.5|112440|24
1614785700000|2021-03-03 15:35:00|112640.1|112440.1|112652.5|112452.5|112690.5|112536.5|112575.5|112440.1|43
1614786000000|2021-03-03 15:40:00|112649.6|112449.6|112645|112445|112666.1|112507.1|112596.1|112441.1|17
1614786300000|2021-03-03 15:45:00|112593.6|112493.6|112590|112490|112596.6|112496.6|112575|112475|12
1614786600000|2021-03-03 15:50:00|112580|112480|112580|112480|112597.1|112497.1|112570|112470|7
1614786900000|2021-03-03 15:55:00|112578.5|112478.5|112500.5|112400.5|112621|112478.5|112491|112391|60
1614787200000|2021-03-03 16:00:00|112496|112396|112495.5|112395.5|112500.5|112400.5|112486|112386|18
1614787500000|2021-03-03 16:05:00|112491.5|112391.5|112467|112367|112513|112413|112447.5|112347.5|66
1614787800000|2021-03-03 16:10:00|112456|112356|112451|112351|112457|112357|112451|112351|10
1614788100000|2021-03-03 16:15:00|112451.5|112351.5|112432|112332|112461|112361|112423|112323|19
1614788400000|2021-03-03 16:20:00|112428.5|112328.5|112415|112315|112429.5|112329.5|112415|112315|8
1614788700000|2021-03-03 16:25:00|112425|112325|112430|112330|112440|112340|112425|112325|4
1614789000000|2021-03-03 16:30:00|112420|112320|112421|112321|112421|112321|112415|112315|4
1614789300000|2021-03-03 16:35:00|112418.5|112318.5|112430|112330|112432.5|112332.5|112415|112315|9
1614789600000|2021-03-03 16:40:00|112445|112345|112440|112340|112450|112350|112435|112335|14
1614789900000|2021-03-03 16:45:00|112440.5|112340.5|112525|112325|112574.5|112415|112440.5|112310|32
1614790200000|2021-03-03 16:50:00|112526.5|112326.5|112535.5|112335.5|112550.5|112350.5|112526.5|112326.5|11
1614790500000|2021-03-03 16:55:00|112535|112335|112465|112365|112535|112380|112465|112335|3
1614790800000|2021-03-03 17:00:00|112465.5|112365.5|112465|112365|112473.5|112373.5|112465|112365|6
1614791100000|2021-03-03 17:05:00|112480|112380|112480|112380|112480|112380|112480|112380|1
1614791400000|2021-03-03 17:10:00|112488|112388|112565|112365|112565|112405|112488|112361.5|7
1614791700000|2021-03-03 17:15:00|112560|112360|112480|112380|112560|112405|112480|112355|6
1614792000000|2021-03-03 17:20:00|112480.5|112380.5|112559.5|112359.5|112559.5|112415.8|112480.5|112325|9
1614792300000|2021-03-03 17:25:00|112547.5|112347.5|112533.5|112433.5|112547.5|112436.5|112495|112330|15
1614792600000|2021-03-03 17:30:00|112533|112433|112535|112435|112541.5|112441.5|112515|112415|9
1614792900000|2021-03-03 17:35:00|112522.5|112422.5|112520|112420|112523.5|112423.5|112520|112420|3
1614793500000|2021-03-03 17:45:00|112521|112421|112565|112465|112669.9|112509.9|112521|112380|40
1614793800000|2021-03-03 17:50:00|112565.5|112465.5|112600.5|112400.5|112603|112465.5|112565.5|112399|14
1614794100000|2021-03-03 17:55:00|112600|112400|112615|112415|112615|112415|112600|112400|6
1614794400000|2021-03-03 18:00:00|112625|112425|112585|112485|112625|112485|112579|112425|6
1614794700000|2021-03-03 18:05:00|112584.5|112484.5|112580|112480|112590|112490|112575|112475|7
1614795000000|2021-03-03 18:10:00|112585|112485|112580|112480|112585|112485|112580|112480|2
1614795300000|2021-03-03 18:15:00|112578|112478|112570|112470|112578|112478|112565|112465|4
1614795900000|2021-03-03 18:25:00|112590|112490|112570|112470|112595|112495|112564|112464|7
1614796200000|2021-03-03 18:30:00|112580|112480|112580|112480|112580|112480|112578.5|112478.5|7
1614796500000|2021-03-03 18:35:00|112570|112470|112570|112470|112570|112470|112570|112470|1
1614796800000|2021-03-03 18:40:00|112575|112475|112621.5|112521.5|112621.5|112521.5|112575|112475|16
1614797100000|2021-03-03 18:45:00|112624|112524|112647.5|112547.5|112647.5|112547.5|112624|112524|17
1614797400000|2021-03-03 18:50:00|112646.5|112546.5|112666|112566|112666|112566|112645|112545|17
1614797700000|2021-03-03 18:55:00|112665|112565|112640|112540|112700.5|112600.5|112640|112540|18
1614798000000|2021-03-03 19:00:00|112660|112560|112660|112560|112660|112560|112660|112560|1
1614798300000|2021-03-03 19:05:00|112720|112520|112727|112527|112732.5|112532.5|112720|112520|12
1614798600000|2021-03-03 19:10:00|112728.5|112528.5|112735|112535|112735|112535|112728.5|112528.5|5
1614798900000|2021-03-03 19:15:00|112740|112540|112740|112540|112740|112540|112740|112540|1
1614799200000|2021-03-03 19:20:00|112735|112535|112735|112535|112735|112535|112735|112535|1
1614799500000|2021-03-03 19:25:00|112740|112540|112740|112540|112740|112540|112740|112540|1
1614799800000|2021-03-03 19:30:00|112760|112560|112725|112625|112775|112625|112725|112560|5
1614800100000|2021-03-03 19:35:00|112710|112610|112694|112594|112710|112610|112690.5|112590.5|11
1614800400000|2021-03-03 19:40:00|112694.5|112594.5|112695|112595|112695|112595|112694.5|112594.5|2
1614800700000|2021-03-03 19:45:00|112671.5|112571.5|112653|112553|112675.5|112575.5|112646|112546|17
1614801000000|2021-03-03 19:50:00|112652.5|112552.5|112652|112552|112665|112565|112650|112550|20
1614801300000|2021-03-03 19:55:00|112654.5|112554.5|112615.5|112515.5|112654.5|112554.5|112615.5|112515.5|9
1614801600000|2021-03-03 20:00:00|112615|112515|112624|112524|112635.5|112535.5|112615|112515|12
1614801900000|2021-03-03 20:05:00|112625|112525|112590|112490|112625.5|112525.5|112578|112478|13
1614802200000|2021-03-03 20:10:00|112572.5|112472.5|112580|112480|112602|112502|112572|112472|17
1614802500000|2021-03-03 20:15:00|112582|112482|112607.5|112507.5|112607.5|112507.5|112582|112482|21
1614802800000|2021-03-03 20:20:00|112610|112510|112620|112520|112630.5|112530.5|112610|112510|5
1614803100000|2021-03-03 20:25:00|112615|112515|112600|112500|112618|112518|112600|112500|13
1614803400000|2021-03-03 20:30:00|112616|112516|112595|112495|112620|112520|112595|112495|20
1614803700000|2021-03-03 20:35:00|112590|112490|112585|112485|112677.5|112538|112575.5|112436|46
1614804000000|2021-03-03 20:40:00|112593.5|112493.5|112595.5|112495.5|112670.5|112520.5|112580|112465.5|29
1614804300000|2021-03-03 20:45:00|112596.5|112496.5|112597.5|112497.5|112603.5|112503.5|112571|112471|30
1614804600000|2021-03-03 20:50:00|112597|112497|112595|112495|112597|112497|112595|112495|4
1614804900000|2021-03-03 20:55:00|112596|112496|112635|112535|112635|112535|112596|112496|11
1614819600000|2021-03-04 01:00:00|112589|112489|112645|112545|112670.1|112570.1|112549.5|112449.5|149
1614819900000|2021-03-04 01:05:00|112646.6|112546.6|112660|112560|112684.7|112584.7|112620|112520|155
1614820200000|2021-03-04 01:10:00|112670|112570|112615|112515|112670|112570|112590|112490|148
1614820500000|2021-03-04 01:15:00|112610|112510|112605|112505|112620|112520|112590|112490|91
1614820800000|2021-03-04 01:20:00|112607.5|112507.5|112630|112530|112630|112530|112570|112470|106
1614821100000|2021-03-04 01:25:00|112638|112538|112630|112530|112650|112550|112599|112499|126
1614821400000|2021-03-04 01:30:00|112625|112525|112575|112475|112635|112535|112565|112465|101
1614821700000|2021-03-04 01:35:00|112575.5|112475.5|112580|112480|112600|112500|112529.5|112429.5|106
1614822000000|2021-03-04 01:40:00|112585|112485|112600|112500|112610|112510|112570.5|112470.5|139
1614822300000|2021-03-04 01:45:00|112601.5|112501.5|112611.1|112511.1|112675.3|112575.3|112601.5|112501.5|191
1614822600000|2021-03-04 01:50:00|112611|112511|112620|112520|112655|112555|112600.1|112500.1|175
1614822900000|2021-03-04 01:55:00|112621|112521|112625|112525|112655|112555|112610.3|112510.3|125
1614823200000|2021-03-04 02:00:00|112625.5|112525.5|112650.3|112550.3|112655.5|112555.5|112610|112510|101
1614823500000|2021-03-04 02:05:00|112650|112550|112664.8|112564.8|112664.8|112564.8|112610|112510|99
1614823800000|2021-03-04 02:10:00|112674.7|112574.7|112705|112605|112710|112610|112645.5|112545.5|132
1614824100000|2021-03-04 02:15:00|112710|112610|112718.3|112618.3|112744.7|112644.7|112703.8|112603.8|137
1614824400000|2021-03-04 02:20:00|112715|112615|112750.8|112650.8|112785.8|112685.8|112715|112615|97
1614824700000|2021-03-04 02:25:00|112750.3|112650.3|112760|112660|112780.1|112680.1|112735|112635|106
1614825000000|2021-03-04 02:30:00|112770|112670|112839.8|112739.8|112840.5|112740.5|112770|112670|124
1614825300000|2021-03-04 02:35:00|112840|112740|112900.1|112800.1|112944.5|112844.5|112830|112730|124
1614825600000|2021-03-04 02:40:00|112910.1|112810.1|112860.1|112760.1|112920.1|112820.1|112815|112715|104
1614825900000|2021-03-04 02:45:00|112860.3|112760.3|112800|112700|112875|112775|112793.4|112693.4|107
1614826200000|2021-03-04 02:50:00|112809.3|112709.3|112815|112715|112880.1|112780.1|112809.3|112709.3|127
1614826500000|2021-03-04 02:55:00|112810.1|112710.1|112745.1|112645.1|112820|112720|112730.1|112630.1|136
1614826800000|2021-03-04 03:00:00|112740.1|112640.1|112733.4|112633.4|112800.1|112700.1|112733.4|112633.4|143
1614827100000|2021-03-04 03:05:00|112737|112637|112816.8|112716.8|112816.8|112716.8|112735|112635|114
1614827400000|2021-03-04 03:10:00|112817.3|112717.3|112770|112670|112820.1|112720.1|112750|112650|142
1614827700000|2021-03-04 03:15:00|112771|112671|112765|112665|112785|112685|112750|112650|113
1614828000000|2021-03-04 03:20:00|112770|112670|112710|112610|112770.1|112670.1|112708.8|112608.8|69
1614828300000|2021-03-04 03:25:00|112700.1|112600.1|112720|112620|112730|112630|112694.5|112594.5|72
1614828600000|2021-03-04 03:30:00|112725|112625|112750|112650|112759|112659|112720|112620|63
1614828900000|2021-03-04 03:35:00|112759|112659|112775|112675|112785|112685|112755|112655|68
1614829200000|2021-03-04 03:40:00|112780|112680|112828.1|112728.1|112837.8|112737.8|112780|112680|76
1614829500000|2021-03-04 03:45:00|112828.6|112728.6|112817.8|112717.8|112872.8|112772.8|112817.3|112717.3|56
1614829800000|2021-03-04 03:50:00|112822.3|112722.3|112818.3|112718.3|112823.8|112723.8|112792.8|112692.8|67
1614830100000|2021-03-04 03:55:00|112818.8|112718.8|112867.3|112767.3|112867.3|112767.3|112808|112708|93
1614830400000|2021-03-04 04:00:00|112862.3|112762.3|112833.3|112733.3|112863.3|112763.3|112833.3|112733.3|102
1614830700000|2021-03-04 04:05:00|112844.8|112744.8|112892.8|112792.8|112912.3|112812.3|112837.8|112737.8|88
1614831000000|2021-03-04 04:10:00|112893.8|112793.8|112922.8|112822.8|112938.5|112838.5|112887.3|112787.3|50
1614831300000|2021-03-04 04:15:00|112927.7|112827.7|112876|112776|112942.8|112842.8|112840.3|112740.3|66
1614831600000|2021-03-04 04:20:00|112885|112785|112850.1|112750.1|112890|112790|112845|112745|57
1614831900000|2021-03-04 04:25:00|112850|112750|112820|112720|112865|112765|112815|112715|88
1614832200000|2021-03-04 04:30:00|112825.3|112725.3|112850|112750|112865|112765|112825|112725|33
1614832500000|2021-03-04 04:35:00|112860|112760|112766|112666|112860|112760|112745|112645|64
1614832800000|2021-03-04 04:40:00|112760.1|112660.1|112740|112640|112765|112665|112725|112625|44
1614833100000|2021-03-04 04:45:00|112735.3|112635.3|112720|112620|112740|112640|112720|112620|40
1614833400000|2021-03-04 04:50:00|112730|112630|112725|112625|112740|112640|112710|112610|43
1614833700000|2021-03-04 04:55:00|112720|112620|112655|112555|112725|112625|112650|112550|123
1614834000000|2021-03-04 05:00:00|112655.3|112555.3|112600|112500|112655.3|112555.3|112600|112500|173
1614834300000|2021-03-04 05:05:00|112595|112495|112605|112505|112620.1|112520.1|112585|112485|63
1614834600000|2021-03-04 05:10:00|112606.8|112506.8|112595|112495|112640.1|112540.1|112590|112490|97
1614834900000|2021-03-04 05:15:00|112606.3|112506.3|112580|112480|112615|112515|112555|112455|70
1614835200000|2021-03-04 05:20:00|112575|112475|112550.1|112450.1|112580|112480|112500.3|112400.3|121
1614835500000|2021-03-04 05:25:00|112550|112450|112535|112435|112609.3|112509.3|112530|112430|124
1614835800000|2021-03-04 05:30:00|112536.8|112436.8|112530|112430|112580.1|112480.1|112524.5|112424.5|84
1614836100000|2021-03-04 05:35:00|112540|112440|112445.3|112345.3|112550|112450|112445.3|112345.3|119
1614836400000|2021-03-04 05:40:00|112447.3|112347.3|112460|112360|112479.8|112379.8|112430|112330|132
1614836700000|2021-03-04 05:45:00|112465|112365|112485|112385|112491.3|112391.3|112450|112350|62
1614837000000|2021-03-04 05:50:00|112486.2|112386.2|112490|112390|112519.8|112419.8|112471.5|112371.5|113
1614837300000|2021-03-04 05:55:00|112495|112395|112590|112490|112609.6|112509.6|112490|112390|139
1614837600000|2021-03-04 06:00:00|112595|112495|112540|112440|112610|112510|112540|112440|88
1614837900000|2021-03-04 06:05:00|112535|112435|112490|112390|112545|112445|112465|112365|92
1614838200000|2021-03-04 06:10:00|112505.1|112405.1|112520.1|112420.1|112520.1|112420.1|112414|112314|115
1614838500000|2021-03-04 06:15:00|112520|112420|112520|112420|112550.4|112450.4|112510|112410|62
1614838800000|2021-03-04 06:20:00|112525|112425|112545|112445|112545|112445|112505|112405|46
1614839100000|2021-03-04 06:25:00|112545.9|112445.9|112575.5|112475.5|112575.5|112475.5|112499.5|112399.5|81
1614839400000|2021-03-04 06:30:00|112575|112475|112600.3|112500.3|112610.4|112510.4|112551.5|112451.5|54
1614839700000|2021-03-04 06:35:00|112616.2|112516.2|112600.1|112500.1|112719|112549.6|112600.1|112471.6|31
1614840000000|2021-03-04 06:40:00|112600.3|112500.3|112640.1|112540.1|112665.1|112565.1|112600.1|112500.1|35
1614840300000|2021-03-04 06:45:00|112635|112535|112630.1|112530.1|112654|112554|112620.3|112520.3|21
1614840600000|2021-03-04 06:50:00|112630|112530|112564|112464|112630|112530|112559.1|112459.1|52
1614840900000|2021-03-04 06:55:00|112562.1|112462.1|112525.5|112425.5|112568|112468|112502|112402|35
1614841200000|2021-03-04 07:00:00|112526.5|112426.5|112514.5|112414.5|112527|112427|112471.2|112371.2|48
1614841500000|2021-03-04 07:05:00|112585.5|112385.5|112505.1|112405.1|112585.5|112428.7|112504.1|112367.1|15
1614841800000|2021-03-04 07:10:00|112505.6|112405.6|112516.8|112416.8|112520.1|112420.1|112505.6|112405.6|10
1614842100000|2021-03-04 07:15:00|112520.5|112420.5|112536.8|112436.8|112544.8|112444.8|112516.3|112416.3|38
1614842400000|2021-03-04 07:20:00|112535|112435|112546.8|112446.8|112546.8|112446.8|112521.3|112421.3|19
1614842700000|2021-03-04 07:25:00|112539.5|112439.5|112515.5|112415.5|112540|112440|112496.1|112396.1|23
1614843000000|2021-03-04 07:30:00|112505.5|112405.5|112505.5|112405.5|112505.5|112405.5|112505.5|112405.5|1
1614843300000|2021-03-04 07:35:00|112501.3|112401.3|112493.3|112393.3|112540.7|112401.3|112489.5|112327.5|16
1614843600000|2021-03-04 07:40:00|112495.8|112395.8|112571.6|112371.6|112580.5|112395.8|112493.3|112371.6|10
1614843900000|2021-03-04 07:45:00|112569.6|112369.6|112540.1|112440.1|112569.6|112440.1|112540.1|112369.6|2
1614844200000|2021-03-04 07:50:00|112538.8|112438.8|112511.8|112411.8|112538.8|112438.8|112508|112408|6
1614844500000|2021-03-04 07:55:00|112530.5|112430.5|112560|112460|112566.8|112466.8|112530.5|112430.5|8
1614844800000|2021-03-04 08:00:00|112626.5|112426.5|112555.4|112455.4|112626.5|112467.5|112545.1|112420|11
1614845100000|2021-03-04 08:05:00|112541.9|112441.9|112536|112436|112541.9|112441.9|112532.6|112432.6|5
1614845400000|2021-03-04 08:10:00|112540.5|112440.5|112525.5|112425.5|112560.1|112440.5|112499.6|112360.1|22
1614845700000|2021-03-04 08:15:00|112523|112423|112515.3|112415.3|112596.5|112429.6|112510.1|112395|20
1614846000000|2021-03-04 08:20:00|112516.3|112416.3|112560.6|112360.6|112560.6|112416.3|112516.3|112355|6
1614846300000|2021-03-04 08:25:00|112561.7|112361.7|112500.5|112400.5|112564.1|112403.8|112490.5|112351|24
1614846600000|2021-03-04 08:30:00|112505.5|112405.5|112493.5|112393.5|112555.5|112413|112490.5|112348.5|12
1614846900000|2021-03-04 08:35:00|112496|112396|112482.8|112382.8|112510.5|112410.5|112482.8|112382.8|23
1614847200000|2021-03-04 08:40:00|112473|112373|112486.2|112386.2|112543.8|112410|112460|112295|36
1614847500000|2021-03-04 08:45:00|112489.9|112389.9|112575|112375|112582|112389.9|112480.3|112320.5|17
1614847800000|2021-03-04 08:50:00|112583.5|112383.5|112560|112360|112595.5|112395.5|112486.3|112360|6
1614848100000|2021-03-04 08:55:00|112580|112380|112492.5|112392.5|112595|112413.2|112485.8|112355.7|25
1614848400000|2021-03-04 09:00:00|112495|112395|112480.5|112380.5|112495.1|112395.1|112470|112370|12
1614848700000|2021-03-04 09:05:00|112507.2|112407.2|112510.1|112410.1|112582.8|112410.1|112495.5|112372|7
1614849000000|2021-03-04 09:10:00|112511.2|112411.2|112514.2|112414.2|112520.5|112420.5|112511.2|112411.2|11
1614849300000|2021-03-04 09:15:00|112520.2|112420.2|112576.3|112376.3|112576.3|112420.2|112480.1|112345|15
1614849600000|2021-03-04 09:20:00|112579.8|112379.8|112609.2|112409.2|112610|112410|112579.8|112379.8|9
1614849900000|2021-03-04 09:25:00|112555.7|112455.7|112566.9|112466.9|112567.9|112467.9|112540.5|112440.5|7
1614850200000|2021-03-04 09:30:00|112570.5|112470.5|112605|112405|112605|112475.5|112555.7|112369.8|19
1614850500000|2021-03-04 09:35:00|112565|112465|112555.5|112455.5|112565|112465|112542.8|112442.8|10
1614850800000|2021-03-04 09:40:00|112560.5|112460.5|112505.1|112405.1|112560.5|112460.5|112495|112357.2|20
1614851100000|2021-03-04 09:45:00|112505|112405|112535|112435|112536|112436|112505|112405|9
1614851400000|2021-03-04 09:50:00|112567.3|112467.3|112580.4|112480.4|112625.8|112491.5|112565|112395|17
1614851700000|2021-03-04 09:55:00|112575|112475|112590|112490|112615|112515|112575|112475|13
1614852000000|2021-03-04 10:00:00|112570|112470|112570.5|112470.5|112570.5|112470.5|112559.1|112459.1|9
1614852300000|2021-03-04 10:05:00|112561.1|112461.1|112582.8|112482.8|112582.8|112482.8|112560.5|112460.5|5
1614852600000|2021-03-04 10:10:00|112581.8|112481.8|112581.8|112481.8|112581.8|112481.8|112581.8|112481.8|1
1614852900000|2021-03-04 10:15:00|112595.5|112495.5|112595.5|112495.5|112595.5|112495.5|112595.5|112495.5|1
1614853200000|2021-03-04 10:20:00|112583.3|112483.3|112594|112394|112594.5|112483.3|112567.6|112386|13
1614853500000|2021-03-04 10:25:00|112587.5|112387.5|112582.5|112382.5|112589|112389|112580|112380|25
1614853800000|2021-03-04 10:30:00|112582|112382|112580.5|112380.5|112582|112382|112580.5|112380.5|4
1614854400000|2021-03-04 10:40:00|112588.3|112388.3|112593.2|112393.2|112603.2|112403.2|112588.3|112388.3|7
1614854700000|2021-03-04 10:45:00|112592.7|112392.7|112536.3|112436.3|112592.7|112436.3|112524.5|112391|10
1614855000000|2021-03-04 10:50:00|112537.7|112437.7|112537.7|112437.7|112537.7|112437.7|112537.7|112437.7|1
1614855300000|2021-03-04 10:55:00|112538.7|112438.7|112534.7|112434.7|112538.7|112438.7|112520.5|112420.5|9
1614855600000|2021-03-04 11:00:00|112535.7|112435.7|112576|112376|112620|112472.4|112534.7|112364.6|22
1614855900000|2021-03-04 11:05:00|112575.5|112375.5|112580|112380|112594|112394|112565|112365|14
1614856200000|2021-03-04 11:10:00|112580.5|112380.5|112578.4|112378.4|112580.5|112380.5|112577.4|112377.4|3
1614858000000|2021-03-04 11:40:00|112584.9|112384.9|112585|112385|112599|112399|112584.9|112384.9|13
1614858300000|2021-03-04 11:45:00|112578|112378|112562.8|112362.8|112578|112378|112562.8|112362.8|4
1614858600000|2021-03-04 11:50:00|112569.2|112369.2|112573.9|112373.9|112576.4|112376.4|112569.2|112369.2|3
1614858900000|2021-03-04 11:55:00|112572.8|112372.8|112570|112370|112572.8|112372.8|112570|112370|2
1614859200000|2021-03-04 12:00:00|112569.1|112369.1|112580|112380|112580|112380|112565.3|112365.3|7
1614859800000|2021-03-04 12:10:00|112555.1|112355.1|112559.1|112359.1|112559.1|112359.1|112555.1|112355.1|5
1614860100000|2021-03-04 12:15:00|112558.1|112358.1|112545|112345|112577.5|112377.5|112545|112345|12
1614860400000|2021-03-04 12:20:00|112515.1|112415.1|112510|112410|112545|112419.7|112483.5|112345|22
1614860700000|2021-03-04 12:25:00|112483.8|112383.8|112545|112345|112545.5|112412.8|112480|112345|10
1614861000000|2021-03-04 12:30:00|112535|112335|112535|112335|112535|112335|112535|112335|1
1614861300000|2021-03-04 12:35:00|112538.5|112338.5|112575|112375|112575|112435|112495.3|112338.5|12
1614861600000|2021-03-04 12:40:00|112525|112425|112540.1|112440.1|112610|112470|112525|112392|14
1614861900000|2021-03-04 12:45:00|112540|112440|112565|112465|112565|112465|112530|112430|10
1614862200000|2021-03-04 12:50:00|112615|112415|112635|112435|112635|112504|112585.5|112415|19
1614862500000|2021-03-04 12:55:00|112569.5|112469.5|112580|112480|112580|112480|112561.5|112461.5|8
1614862800000|2021-03-04 13:00:00|112579.1|112479.1|112590|112490|112590|112490|112579.1|112479.1|4
1614863100000|2021-03-04 13:05:00|112585|112485|112595|112495|112610.9|112510.9|112584|112484|33
1614863400000|2021-03-04 13:10:00|112600|112500|112604.4|112404.4|112627.4|112500|112537.4|112369.1|37
1614863700000|2021-03-04 13:15:00|112615.9|112415.9|112599.4|112399.4|112619.6|112432.7|112524.6|112397.9|13
1614864000000|2021-03-04 13:20:00|112600.4|112400.4|112562.1|112362.1|112600.4|112400.4|112562.1|112362.1|8
1614864300000|2021-03-04 13:25:00|112564.6|112364.6|112570|112370|112570|112370|112564.6|112364.6|4
1614864600000|2021-03-04 13:30:00|112569|112369|112572.6|112372.6|112572.6|112372.6|112565.4|112365.4|20
1614864900000|2021-03-04 13:35:00|112572.1|112372.1|112578.3|112378.3|112579.8|112379.8|112572.1|112372.1|7
1614865200000|2021-03-04 13:40:00|112575.3|112375.3|112571.4|112371.4|112584.8|112384.8|112571.4|112371.4|13
1614865500000|2021-03-04 13:45:00|112570.9|112370.9|112620|112420|112620|112420|112570.9|112370.9|17
1614865800000|2021-03-04 13:50:00|112610.1|112410.1|112539.3|112439.3|112620|112467.7|112538.8|112405|16
1614866100000|2021-03-04 13:55:00|112540|112440|112560|112360|112570|112443.3|112494.4|112360|36
1614866400000|2021-03-04 14:00:00|112555.9|112355.9|112520|112420|112557|112430|112506|112355.9|6
1614866700000|2021-03-04 14:05:00|112524.5|112424.5|112541|112441|112543|112443|112524.5|112424.5|13
1614867000000|2021-03-04 14:10:00|112540|112440|112540|112440|112540|112440|112540|112440|1
1614867300000|2021-03-04 14:15:00|112542|112442|112543.5|112443.5|112544.5|112444.5|112542|112442|3
1614867600000|2021-03-04 14:20:00|112541|112441|112540|112440|112544.2|112444.2|112540|112440|7
1614868200000|2021-03-04 14:30:00|112544|112444|112479.7|112379.7|112545|112445|112471.2|112371.2|36
1614868500000|2021-03-04 14:35:00|112470.2|112370.2|112525|112425|112536.2|112436.2|112470.2|112370.2|11
1614868800000|2021-03-04 14:40:00|112525.5|112425.5|112520.2|112420.2|112530.7|112430.7|112520|112420|8
1614869100000|2021-03-04 14:45:00|112525|112425|112646.2|112446.2|112646.2|112446.2|112520|112420|16
1614869400000|2021-03-04 14:50:00|112596.2|112496.2|112531.2|112431.2|112619.2|112496.2|112496.2|112374.2|31
1614869700000|2021-03-04 14:55:00|112518.2|112418.2|112515|112415|112535|112435|112515|112415|13
1614870000000|2021-03-04 15:00:00|112509.5|112409.5|112533|112433|112543.9|112443.9|112500|112400|15
1614870300000|2021-03-04 15:05:00|112533.5|112433.5|112588.5|112488.5|112683|112540.5|112533.5|112426.5|47
1614870600000|2021-03-04 15:10:00|112583|112483|112609.6|112409.6|112626.5|112526.5|112579.5|112403|32
1614870900000|2021-03-04 15:15:00|112614.6|112414.6|112637.5|112437.5|112638|112470|112513|112413|26
1614871200000|2021-03-04 15:20:00|112635|112435|112640|112440|112640|112475|112552.5|112423.3|10
1614871500000|2021-03-04 15:25:00|112633|112433|112626.5|112426.5|112633|112433|112616.8|112416.8|7
1614871800000|2021-03-04 15:30:00|112635|112435|112640|112440|112645|112478.5|112571|112420|15
1614872100000|2021-03-04 15:35:00|112635.5|112435.5|112533.5|112433.5|112645|112495|112533.5|112433.5|24
1614872400000|2021-03-04 15:40:00|112537.3|112437.3|112529|112429|112537.3|112437.3|112528.5|112428.5|6
1614872700000|2021-03-04 15:45:00|112527.5|112427.5|112505|112405|112538.5|112438.5|112497.5|112397.5|15
1614873000000|2021-03-04 15:50:00|112500|112400|112550|112450|112550|112450|112499|112399|15
1614873300000|2021-03-04 15:55:00|112540|112440|112510|112410|112558.5|112440|112510|112358.5|13
1614873600000|2021-03-04 16:00:00|112525|112425|112530|112430|112530|112430|112525|112425|2
1614873900000|2021-03-04 16:05:00|112535|112435|112540|112440|112540|112440|112529.5|112429.5|3
1614874200000|2021-03-04 16:10:00|112549|112449|112560|112460|112560|112460|112549|112449|4
1614874500000|2021-03-04 16:15:00|112545|112445|112550|112450|112560|112460|112545|112445|7
1614874800000|2021-03-04 16:20:00|112555|112455|112555|112455|112555|112455|112549.5|112449.5|4
1614875100000|2021-03-04 16:25:00|112559.5|112459.5|112549.5|112449.5|112560|112460|112549|112449|10
1614875400000|2021-03-04 16:30:00|112550|112450|112530|112430|112550|112450|112523.5|112423.5|6
1614875700000|2021-03-04 16:35:00|112530.1|112430.1|112529.6|112429.6|112530.1|112430.1|112523.6|112423.6|7
1614876000000|2021-03-04 16:40:00|112524.1|112424.1|112529.6|112429.6|112534|112434|112522.5|112422.5|8
1614876300000|2021-03-04 16:45:00|112523.5|112423.5|112510|112410|112524.1|112424.1|112510|112410|14
1614876600000|2021-03-04 16:50:00|112511.5|112411.5|112510|112410|112511.5|112411.5|112510|112410|2
1614876900000|2021-03-04 16:55:00|112511|112411|112520|112420|112520|112420|112509.5|112409.5|23
1614877200000|2021-03-04 17:00:00|112517.5|112417.5|112508.3|112408.3|112520|112420|112508.3|112408.3|14
1614877500000|2021-03-04 17:05:00|112511.8|112411.8|112510|112410|112520|112420|112510|112410|19
1614877800000|2021-03-04 17:10:00|112512|112412|112575|112475|112595.5|112495.5|112512|112412|27
1614878100000|2021-03-04 17:15:00|112620|112420|112531.5|112431.5|112621.5|112440|112502|112390|32
1614878400000|2021-03-04 17:20:00|112532.5|112432.5|112733.5|112633.5|112802.5|112683|112532.5|112429|103
1614878700000|2021-03-04 17:25:00|112737.5|112637.5|112820.5|112620.5|112862|112678|112737.5|112599|69
1614879000000|2021-03-04 17:30:00|112821.2|112621.2|112933|112733|112933|112733|112790.8|112590.8|32
1614879300000|2021-03-04 17:35:00|112933.5|112733.5|112984|112784|113062.5|112873|112933.5|112733.5|120
1614879600000|2021-03-04 17:40:00|112981|112781|112865|112665|112984|112784|112830.5|112630.5|67
1614879900000|2021-03-04 17:45:00|112880|112680|113020|112820|113025|112825|112880|112680|20
1614880200000|2021-03-04 17:50:00|113000|112800|113005|112805|113065|112865|112943.3|112743.3|53
1614880500000|2021-03-04 17:55:00|113011.7|112811.7|113125|112925|113148.2|112948.2|113011.7|112811.7|19
1614880800000|2021-03-04 18:00:00|113121.5|112921.5|113105|112905|113140|112982.5|113082.5|112890|28
1614881100000|2021-03-04 18:05:00|113065.5|112865.5|113085|112985|113132|112992.5|113032|112832|36
1614881400000|2021-03-04 18:10:00|113084|112984|113030.5|112930.5|113118.5|113018.5|113025.5|112925.5|28
1614881700000|2021-03-04 18:15:00|113010.5|112910.5|113064.5|112864.5|113125.5|112985|113000|112854|64
1614882000000|2021-03-04 18:20:00|113067.5|112867.5|113107.5|113007.5|113135|113007.5|113067.5|112867.5|36
1614882300000|2021-03-04 18:25:00|113113|113013|113104|112904|113116|113016|113049|112903|35
1614882600000|2021-03-04 18:30:00|113121|112921|113098.8|112998.8|113135|113001|113098.5|112921|9
1614882900000|2021-03-04 18:35:00|113096.3|112996.3|113070|112970|113125|113007|113068|112925|49
1614883200000|2021-03-04 18:40:00|113075|112975|113075|112975|113075|112975|113075|112975|1
1614883500000|2021-03-04 18:45:00|113080|112980|113105.5|113005.5|113115|113015|113080|112980|90
1614883800000|2021-03-04 18:50:00|113104|113004|113283.5|113183.5|113360|113195|113104|113004|68
1614884100000|2021-03-04 18:55:00|113280|113180|113135|113035|113334.5|113180|113135|112980.1|51
1614884400000|2021-03-04 19:00:00|113179.5|112979.5|113148.7|112948.7|113196.2|112996.2|113091|112915|30
1614884700000|2021-03-04 19:05:00|113135|112935|113150.5|112950.5|113173|112973|113129.4|112929.4|17
1614885000000|2021-03-04 19:10:00|113150|112950|113080.5|112980.5|113167|113015|113080|112905|26
1614885300000|2021-03-04 19:15:00|113075.5|112975.5|113145|112945|113192|112992|113075.5|112945|27
1614885600000|2021-03-04 19:20:00|113140|112940|113150.5|112950.5|113150.5|112950.5|113140|112940|3
1614885900000|2021-03-04 19:25:00|113145.5|112945.5|113145|112945|113145.5|112945.5|113145|112945|2
1614886500000|2021-03-04 19:35:00|113135|112935|113145|112945|113145|112945|113135|112935|2
1614886800000|2021-03-04 19:40:00|113060|112960|113140|112940|113145|112960|113060|112940|3
1614887100000|2021-03-04 19:45:00|113109.5|112909.5|113050|112850|113140|112945|113036|112850|25
1614887400000|2021-03-04 19:50:00|112982.5|112882.5|112990|112890|113049.5|112895|112982.5|112785|15
1614887700000|2021-03-04 19:55:00|112990.5|112890.5|113050|112850|113129.5|112929.5|112970.5|112849.3|27
1614888000000|2021-03-04 20:00:00|113073.1|112873.1|113135.5|112935.5|113140|112940|113073.1|112873.1|12
1614888300000|2021-03-04 20:05:00|113135|112935|113140|112940|113140|112940|113135|112935|2
1614888600000|2021-03-04 20:10:00|113050.5|112950.5|113050|112950|113095.5|112954.5|113040|112890.1|13
1614888900000|2021-03-04 20:15:00|113055|112955|113130.5|112930.5|113159|112986.8|113050|112925|21
1614889200000|2021-03-04 20:20:00|113150|112950|113115|113015|113180.5|113035.5|113110.5|112950|16
1614889500000|2021-03-04 20:25:00|113125|113025|113085|112985|113130.5|113030.5|113085|112985|21
1614889800000|2021-03-04 20:30:00|113140|112940|113106.5|113006.5|113140|113006.5|113106.5|112940|2
1614890100000|2021-03-04 20:35:00|113105|113005|113095|112995|113105|113005|113090|112990|4
1614890400000|2021-03-04 20:40:00|113090|112990|113095.5|112995.5|113130.5|113030.5|113085|112985|23
1614890700000|2021-03-04 20:45:00|113075.5|112975.5|113090|112990|113095.5|112995.5|113070|112970|8
1614891000000|2021-03-04 20:50:00|113080|112980|113075|112975|113090|112990|113073|112973|7
1614906000000|2021-03-05 01:00:00|113300|113200|113260|113160|113305|113205|113260|113160|102
1614906300000|2021-03-05 01:05:00|113265|113165|113300|113200|113310|113210|113250|113150|130
1614906600000|2021-03-05 01:10:00|113304.6|113204.6|113265|113165|113305|113205|113250|113150|133
1614906900000|2021-03-05 01:15:00|113265.5|113165.5|113250|113150|113275.5|113175.5|113235|113135|104
1614907200000|2021-03-05 01:20:00|113260|113160|113265|113165|113325|113225|113245|113145|100
1614907500000|2021-03-05 01:25:00|113265.5|113165.5|113275.5|113175.5|113290|113190|113255|113155|130
1614907800000|2021-03-05 01:30:00|113280|113180|113275|113175|113340.1|113240.1|113252.1|113152.1|174
1614908100000|2021-03-05 01:35:00|113275.5|113175.5|113235.5|113135.5|113275.5|113175.5|113220.1|113120.1|141
1614908400000|2021-03-05 01:40:00|113240|113140|113215|113115|113270|113170|113209.3|113109.3|155
1614908700000|2021-03-05 01:45:00|113210|113110|113200.1|113100.1|113220|113120|113194.5|113094.5|109
1614909000000|2021-03-05 01:50:00|113190.1|113090.1|113200|113100|113215|113115|113190.1|113090.1|69
1614909300000|2021-03-05 01:55:00|113210|113110|113205|113105|113215|113115|113191.2|113091.2|43
1614909600000|2021-03-05 02:00:00|113207.7|113107.7|113220|113120|113226|113126|113202.9|113102.9|78
1614909900000|2021-03-05 02:05:00|113215.8|113115.8|113247.3|113147.3|113255.3|113155.3|113200|113100|107
1614910200000|2021-03-05 02:10:00|113247.8|113147.8|113205|113105|113262|113162|113195.3|113095.3|206
1614910500000|2021-03-05 02:15:00|113200|113100|113243.9|113143.9|113245|113145|113200|113100|62
1614910800000|2021-03-05 02:20:00|113245|113145|113185|113085|113245|113145|113170.3|113070.3|116
1614911100000|2021-03-05 02:25:00|113182.9|113082.9|113206.3|113106.3|113235|113135|113182.9|113082.9|82
1614911400000|2021-03-05 02:30:00|113205.3|113105.3|113130|113030|113216.5|113116.5|113130|113030|146
1614911700000|2021-03-05 02:35:00|113125|113025|113130.1|113030.1|113165|113065|113125|113025|86
1614912000000|2021-03-05 02:40:00|113126.8|113026.8|113055|112955|113126.8|113026.8|113040.1|112940.1|114
1614912300000|2021-03-05 02:45:00|113051.9|112951.9|112945.3|112845.3|113051.9|112951.9|112945.3|112845.3|214
1614912600000|2021-03-05 02:50:00|112946.1|112846.1|112860.1|112760.1|112990|112890|112847.3|112747.3|219
1614912900000|2021-03-05 02:55:00|112850.3|112750.3|112845.3|112745.3|112892|112792|112795.8|112695.8|253
1614913200000|2021-03-05 03:00:00|112841.1|112741.1|112805.5|112705.5|112855|112755|112790|112690|131
1614913500000|2021-03-05 03:05:00|112804.4|112704.4|112855|112755|112855.2|112755.2|112780|112680|98
1614913800000|2021-03-05 03:10:00|112852.9|112752.9|112775|112675|112852.9|112752.9|112765|112665|127
1614914100000|2021-03-05 03:15:00|112780.1|112680.1|112845|112745|112845|112745|112770.1|112670.1|126
1614914400000|2021-03-05 03:20:00|112840|112740|112860|112760|112867.8|112767.8|112830|112730|80
1614914700000|2021-03-05 03:25:00|112865|112765|112885|112785|112890.3|112790.3|112835.3|112735.3|97
1614915000000|2021-03-05 03:30:00|112884.3|112784.3|112790.8|112690.8|112885|112785|112780.9|112680.9|129
1614915300000|2021-03-05 03:35:00|112794.8|112694.8|112790|112690|112820.1|112720.1|112770.1|112670.1|113
1614915600000|2021-03-05 03:40:00|112794.7|112694.7|112815|112715|112850.1|112750.1|112780|112680|94
1614915900000|2021-03-05 03:45:00|112818.8|112718.8|112770|112670|112820.1|112720.1|112765|112665|116
1614916200000|2021-03-05 03:50:00|112765|112665|112727.7|112627.7|112775|112675|112703.8|112603.8|77
1614916500000|2021-03-05 03:55:00|112725|112625|112743.3|112643.3|112743.8|112643.8|112703.6|112603.6|105
1614916800000|2021-03-05 04:00:00|112743.8|112643.8|112816.3|112716.3|112816.3|112716.3|112732.5|112632.5|218
1614917100000|2021-03-05 04:05:00|112815.3|112715.3|112832.5|112732.5|112842.8|112742.8|112802.9|112702.9|172
1614917400000|2021-03-05 04:10:00|112832|112732|112861|112761|112870.5|112770.5|112823.5|112723.5|119
1614917700000|2021-03-05 04:15:00|112866.5|112766.5|112895|112795|112914.8|112814.8|112866.5|112766.5|75
1614918000000|2021-03-05 04:20:00|112896|112796|112880.1|112780.1|112910|112810|112870|112770|87
1614918300000|2021-03-05 04:25:00|112880|112780|112865|112765|112890.1|112790.1|112850|112750|75
1614918600000|2021-03-05 04:30:00|112866|112766|112916.3|112816.3|112920|112820|112853.4|112753.4|82
1614918900000|2021-03-05 04:35:00|112916.8|112816.8|112910|112810|112935|112835|112895|112795|85
1614919200000|2021-03-05 04:40:00|112918.5|112818.5|112870.1|112770.1|112925|112825|112870.1|112770.1|88
1614919500000|2021-03-05 04:45:00|112865|112765|112865|112765|112895|112795|112860|112760|114
1614919800000|2021-03-05 04:50:00|112860.1|112760.1|112855.5|112755.5|112870.1|112770.1|112830|112730|114
1614920100000|2021-03-05 04:55:00|112855|112755|112915|112815|112915|112815|112840.1|112740.1|131
1614920400000|2021-03-05 05:00:00|112913.3|112813.3|112880|112780|112918|112818|112879.5|112779.5|137
1614920700000|2021-03-05 05:05:00|112865.3|112765.3|112900.1|112800.1|112926.8|112826.8|112860|112760|126
1614921000000|2021-03-05 05:10:00|112905|112805|112890.1|112790.1|112920.1|112820.1|112880|112780|93
1614921300000|2021-03-05 05:15:00|112895|112795|112840|112740|112900.1|112800.1|112825|112725|136
1614921600000|2021-03-05 05:20:00|112831.3|112731.3|112795|112695|112855|112755|112795|112695|181
1614921900000|2021-03-05 05:25:00|112790|112690|112780|112680|112800|112700|112759.8|112659.8|87
1614922200000|2021-03-05 05:30:00|112775|112675|112710|112610|112785|112685|112690.3|112590.3|135
1614922500000|2021-03-05 05:35:00|112706.5|112606.5|112690|112590|112720.1|112620.1|112670.1|112570.1|115
1614922800000|2021-03-05 05:40:00|112680|112580|112595|112495|112685|112585|112570.1|112470.1|182
1614923100000|2021-03-05 05:45:00|112600|112500|112545.3|112445.3|112605|112505|112485.3|112385.3|246
1614923400000|2021-03-05 05:50:00|112540|112440|112587.7|112487.7|112626.5|112526.5|112540|112440|223
1614923700000|2021-03-05 05:55:00|112585|112485|112580|112480|112600.1|112500.1|112570|112470|148
1614924000000|2021-03-05 06:00:00|112582|112482|112570|112470|112610|112510|112555|112455|118
1614924300000|2021-03-05 06:05:00|112565|112465|112555.8|112455.8|112581.5|112481.5|112500.1|112400.1|151
1614924600000|2021-03-05 06:10:00|112556.3|112456.3|112571|112471|112576.3|112476.3|112535.3|112435.3|115
1614924900000|2021-03-05 06:15:00|112567.5|112467.5|112550|112450|112591|112491|112550|112450|74
1614925200000|2021-03-05 06:20:00|112555|112455|112565|112465|112569|112469|112539.3|112439.3|75
1614925500000|2021-03-05 06:25:00|112565.1|112465.1|112634.6|112534.6|112640|112540|112540|112440|89
1614925800000|2021-03-05 06:30:00|112639.6|112539.6|112673|112573|112675|112575|112619.6|112519.6|92
1614926100000|2021-03-05 06:35:00|112674.5|112574.5|112673.5|112573.5|112674.6|112574.6|112660.5|112560.5|20
1614926400000|2021-03-05 06:40:00|112674.5|112574.5|112660.1|112560.1|112700|112600|112655.5|112555.5|63
1614926700000|2021-03-05 06:45:00|112663|112563|112680.3|112580.3|112696|112596|112663|112563|29
1614927000000|2021-03-05 06:50:00|112665.3|112565.3|112685|112585|112688.6|112588.6|112650|112550|19
1614927300000|2021-03-05 06:55:00|112680.1|112580.1|112707.3|112607.3|112707.8|112607.8|112675|112575|16
1614927600000|2021-03-05 07:00:00|112716.8|112616.8|112687.5|112587.5|112725.9|112625.9|112660.9|112560.9|42
1614927900000|2021-03-05 07:05:00|112689|112589|112680|112580|112721.3|112621.3|112665.3|112565.3|48
1614928200000|2021-03-05 07:10:00|112665.1|112565.1|112627|112527|112667.8|112567.8|112623.5|112523.5|13
1614928500000|2021-03-05 07:15:00|112627.5|112527.5|112640|112540|112645.1|112545.1|112627|112527|18
1614928800000|2021-03-05 07:20:00|112632|112532|112703.3|112603.3|112718.8|112618.8|112632|112532|47
1614929100000|2021-03-05 07:25:00|112703.8|112603.8|112710.8|112610.8|112735|112635|112703.8|112603.8|17
1614929400000|2021-03-05 07:30:00|112710.3|112610.3|112683.5|112583.5|112730|112630|112675|112575|27
1614929700000|2021-03-05 07:35:00|112695.1|112595.1|112763.8|112663.8|112763.8|112663.8|112675.3|112575.3|18
1614930000000|2021-03-05 07:40:00|112764.8|112664.8|112756.7|112656.7|112779.9|112679.9|112750.1|112650.1|49
1614930300000|2021-03-05 07:45:00|112765.5|112665.5|112760.1|112660.1|112775.5|112675.5|112745|112645|37
1614930600000|2021-03-05 07:50:00|112760|112660|112761.2|112661.2|112832|112699|112760|112632|19
1614930900000|2021-03-05 07:55:00|112761.9|112661.9|112751|112651|112774|112674|112716.3|112616.3|45
1614931200000|2021-03-05 08:00:00|112750.5|112650.5|112742.3|112642.3|112760.1|112660.1|112742.3|112642.3|19
1614931500000|2021-03-05 08:05:00|112750.1|112650.1|112867.6|112667.6|112892|112706|112750.1|112650.1|31
1614931800000|2021-03-05 08:10:00|112865.1|112665.1|112812.5|112712.5|112871.1|112727.6|112804.5|112647.4|12
1614932100000|2021-03-05 08:15:00|112830.3|112730.3|112900|112700|112945|112772.5|112830.1|112685|26
1614932400000|2021-03-05 08:20:00|112925|112725|112920.1|112820.1|112930.1|112830.1|112868.4|112720.6|25
1614932700000|2021-03-05 08:25:00|112920.3|112820.3|112930|112830|112930.1|112830.1|112919.2|112819.2|17
1614933000000|2021-03-05 08:30:00|112927.9|112827.9|112902.5|112802.5|112937|112837|112877.8|112777.8|51
1614933300000|2021-03-05 08:35:00|112903|112803|112961|112861|112966.3|112866.3|112896.9|112796.9|43
1614933600000|2021-03-05 08:40:00|112955|112855|112922.3|112822.3|112973.3|112873.3|112907.1|112807.1|40
1614933900000|2021-03-05 08:45:00|112912.8|112812.8|112938.5|112838.5|112953|112838.5|112875.5|112740.1|33
1614934200000|2021-03-05 08:50:00|112939.5|112839.5|113055.1|112955.1|113059.3|112959.3|112939.5|112835.7|35
1614934500000|2021-03-05 08:55:00|113050.1|112950.1|112985|112885|113050.1|112950.1|112985|112885|35
1614934800000|2021-03-05 09:00:00|112990|112890|112937.5|112737.5|112991.4|112891.4|112929|112732.5|51
1614935100000|2021-03-05 09:05:00|112954|112754|112939.1|112739.1|112985|112810.2|112836.4|112662|77
1614935400000|2021-03-05 09:10:00|112901.4|112801.4|112951|112851|112965|112865|112901.4|112801.4|13
1614935700000|2021-03-05 09:15:00|112952.5|112852.5|112950.5|112850.5|112960.4|112860.4|112945|112845|16
1614936000000|2021-03-05 09:20:00|112950|112850|112930.1|112830.1|112954.4|112854.4|112910|112810|30
1614936300000|2021-03-05 09:25:00|112925|112825|112935.5|112835.5|112960|112860|112925|112825|55
1614936600000|2021-03-05 09:30:00|112935|112835|112990|112790|113043.5|112857.3|112935|112790|39
1614936900000|2021-03-05 09:35:00|112990.8|112790.8|112944.1|112844.1|113010.7|112850.1|112940|112790.8|26
1614937200000|2021-03-05 09:40:00|112939.1|112839.1|112935|112835|112944.1|112844.1|112935|112835|9
1614937500000|2021-03-05 09:45:00|112933.9|112833.9|113051.1|112851.1|113052.6|112916.2|112933.9|112833.9|24
1614937800000|2021-03-05 09:50:00|113050.6|112850.6|112971.2|112871.2|113050.6|112878.4|112965|112810|21
1614938100000|2021-03-05 09:55:00|112972.2|112872.2|112990|112890|112990|112890|112970|112870|10
1614938400000|2021-03-05 10:00:00|112976.7|112876.7|113040|112840|113052.5|112910|112975|112840|26
1614938700000|2021-03-05 10:05:00|113045|112845|113045|112845|113045|112845|113045|112845|1
1614939000000|2021-03-05 10:10:00|113035|112835|112985|112885|113035|112899.9|112985|112835|3
1614939300000|2021-03-05 10:15:00|112975|112875|112990|112890|112990|112890|112975|112875|4
1614939600000|2021-03-05 10:20:00|112961.4|112861.4|113045|112845|113045|112890|112960|112845|13
1614939900000|2021-03-05 10:25:00|113045.7|112845.7|112982.7|112882.7|113045.7|112889.6|112980.1|112845.7|7
1614940200000|2021-03-05 10:30:00|112980|112880|113050|112850|113050|112885|112980|112843.5|7
1614940500000|2021-03-05 10:35:00|113049.2|112849.2|113053.8|112853.8|113055.8|112855.8|113049.2|112849.2|4
1614940800000|2021-03-05 10:40:00|113051.9|112851.9|113053.8|112853.8|113053.8|112853.8|113051.9|112851.9|2
1614941100000|2021-03-05 10:45:00|113052|112852|113052|112852|113052|112852|113052|112852|1
1614941400000|2021-03-05 10:50:00|113052.8|112852.8|113052.8|112852.8|113052.8|112852.8|113052.8|112852.8|1
1614941700000|2021-03-05 10:55:00|113055|112855|113053.8|112853.8|113055|112855|113052.8|112852.8|3
1614942000000|2021-03-05 11:00:00|113053.3|112853.3|113040|112940|113090|112948.7|113040|112853.3|9
1614942600000|2021-03-05 11:10:00|113080|112880|113040|112940|113080|112940|113020|112875|8
1614942900000|2021-03-05 11:15:00|113042.8|112942.8|113050.1|112950.1|113050.1|112950.1|113020.8|112920.8|10
1614943200000|2021-03-05 11:20:00|113046.4|112946.4|113090|112890|113100|112989.8|113045|112890|18
1614943500000|2021-03-05 11:25:00|113100|112900|113125|112925|113125.8|112925.8|113100|112900|8
1614943800000|2021-03-05 11:30:00|113117.7|112917.7|113100.3|112900.3|113126.2|112990.7|113067.7|112900.3|10
1614944100000|2021-03-05 11:35:00|113022.6|112922.6|112995|112895|113065|112922.6|112995|112850|8
1614944400000|2021-03-05 11:40:00|112995.4|112895.4|113060|112860|113060|112915|112985|112850|14
1614944700000|2021-03-05 11:45:00|113002.8|112902.8|112990.2|112890.2|113060|112910|112975|112855|14
1614945000000|2021-03-05 11:50:00|112991.2|112891.2|113000|112900|113010|112910|112989.7|112889.7|6
1614945300000|2021-03-05 11:55:00|113019.1|112919.1|113010.1|112910.1|113083|112922.3|113000|112864.1|18
1614945600000|2021-03-05 12:00:00|113011.4|112911.4|113011.4|112911.4|113013.4|112913.4|113004.8|112904.8|5
1614945900000|2021-03-05 12:05:00|113012|112912|113031.5|112931.5|113040|112940|113012|112912|5
1614946200000|2021-03-05 12:10:00|113029.8|112929.8|113055|112855|113073.5|112929.8|113020.2|112855|8
1614946500000|2021-03-05 12:15:00|113038.4|112938.4|113055|112855|113065|112950.2|113030.4|112855|15
1614946800000|2021-03-05 12:20:00|112985|112885|113026.5|112826.5|113026.5|112885|112981.8|112803.3|12
1614947100000|2021-03-05 12:25:00|113026|112826|113021|112821|113026.5|112826.5|113021|112821|35
1614947400000|2021-03-05 12:30:00|113021.5|112821.5|113022.7|112822.7|113025.5|112825.5|113003.8|112803.8|13
1614947700000|2021-03-05 12:35:00|113021.2|112821.2|112995.4|112795.4|113021.2|112873.9|112970|112795.4|7
1614948000000|2021-03-05 12:40:00|112970.8|112770.8|112937.9|112837.9|112980|112838.9|112923.3|112770.8|18
1614948300000|2021-03-05 12:45:00|112932.2|112832.2|112932.2|112832.2|112937.9|112837.9|112932.2|112832.2|3
1614948600000|2021-03-05 12:50:00|113005|112805|113005|112805|113005|112831.6|112931.5|112805|4
1614948900000|2021-03-05 12:55:00|113015|112815|112897.8|112697.8|113023|112832.6|112895|112697.8|22
1614949200000|2021-03-05 13:00:00|112897.3|112697.3|112880.7|112680.7|112897.3|112697.3|112880.7|112680.7|14
1614949500000|2021-03-05 13:05:00|112881.5|112681.5|112924.5|112724.5|112924.5|112724.5|112881.5|112681.5|4
1614949800000|2021-03-05 13:10:00|112925|112725|112960|112760|112960|112787.2|112882.4|112725|8
1614950400000|2021-03-05 13:20:00|112958.6|112758.6|112965|112765|113018|112835|112930|112758.6|18
1614950700000|2021-03-05 13:25:00|112965.5|112765.5|112970|112770|113040|112840|112898|112750|18
1614951000000|2021-03-05 13:30:00|112998.3|112798.3|113195.5|112995.5|113263|113063|112998.3|112798.3|38
1614951300000|2021-03-05 13:35:00|113207.4|113007.4|113200|113000|113207.4|113007.4|113060.3|112911.9|63
1614951600000|2021-03-05 13:40:00|113210.1|113010.1|113017.7|112817.7|113210.1|113010.1|113005.3|112805.3|32
1614951900000|2021-03-05 13:45:00|113012.2|112812.2|112950.8|112750.8|113012.2|112812.2|112855.5|112655.5|50
1614952200000|2021-03-05 13:50:00|112951.3|112751.3|113147.6|112932|113147.6|112942.5|112951.3|112751.3|38
1614952500000|2021-03-05 13:55:00|113146|112933|113075.2|112875.2|113146|112937.7|113069.1|112869.1|27
1614952800000|2021-03-05 14:00:00|113075.1|112875.1|112978|112778|113079|112901|112969.5|112770.5|50
1614953100000|2021-03-05 14:05:00|112985.3|112785.3|112921.2|112721.2|112995|112811|112901.4|112701.4|35
1614953400000|2021-03-05 14:10:00|112871.2|112771.2|112855|112755|112921.2|112771.2|112841.2|112683|22
1614953700000|2021-03-05 14:15:00|112860|112760|112834|112634|112910|112760|112814.5|112630|79
1614954000000|2021-03-05 14:20:00|112834.5|112634.5|112855|112655|112855|112655|112804|112604|21
1614954300000|2021-03-05 14:25:00|112855.5|112655.5|112845|112645|112856|112656|112845|112645|6
1614954600000|2021-03-05 14:30:00|112846.5|112646.5|112955.8|112755.8|112973.5|112795|112821.5|112646.5|31
1614954900000|2021-03-05 14:35:00|112955.3|112755.3|112998|112798|112998.1|112798.1|112954.3|112754.3|23
1614955200000|2021-03-05 14:40:00|112998.5|112798.5|113027|112827|113070.9|112891|112969|112798.5|41
1614955500000|2021-03-05 14:45:00|113032|112832|113022|112822|113037|112837|112919|112767.8|23
1614955800000|2021-03-05 14:50:00|113027|112827|113031|112931|113050|112931|112956.3|112827|57
1614956100000|2021-03-05 14:55:00|113030.5|112930.5|113101.5|112901.5|113130|112968.8|113030|112875|30
1614956400000|2021-03-05 15:00:00|113105|112905|113085|112885|113115.1|112915.1|113080|112880|32
1614956700000|2021-03-05 15:05:00|113036.5|112936.5|113029|112829|113066|112939|112965|112827.3|59
1614957000000|2021-03-05 15:10:00|113045|112845|113138.3|112938.3|113144.7|112944.7|112995|112845|44
1614957300000|2021-03-05 15:15:00|113144.6|112944.6|113085.8|112885.8|113147|112947|113034|112885.5|35
1614957600000|2021-03-05 15:20:00|113085.5|112885.5|113095|112895|113110.8|112910.8|113085|112885|19
1614957900000|2021-03-05 15:25:00|113080|112880|113076.5|112976.5|113121.2|112976.5|113061.2|112870|22
1614958200000|2021-03-05 15:30:00|113121.2|112921.2|113124.6|112924.6|113175.7|113040.2|113081.2|112921.2|35
1614958500000|2021-03-05 15:35:00|113125.6|112925.6|113093.5|112993.5|113126.2|112993.5|113071.2|112916.2|18
1614958800000|2021-03-05 15:40:00|113094|112994|113113.5|113013.5|113121.3|113021.3|113094|112994|34
1614959100000|2021-03-05 15:45:00|113115.5|113015.5|113163.7|112963.7|113170|113029.5|113115.5|112953.8|37
1614959400000|2021-03-05 15:50:00|113086.2|112986.2|113083|112883|113113.2|112986.2|112998.4|112839.6|54
1614959700000|2021-03-05 15:55:00|113085.5|112885.5|113170|112970|113170|113006.5|113031|112875.5|68
1614960000000|2021-03-05 16:00:00|113175|112975|113190|112990|113232.5|113051.5|113118|112961.5|57
1614960300000|2021-03-05 16:05:00|113191.5|112991.5|113222|113022|113234.6|113083|113170|112985.1|48
1614960600000|2021-03-05 16:10:00|113222.5|113022.5|113170|113070|113222.5|113100.1|113163|113020|45
1614960900000|2021-03-05 16:15:00|113169.5|113069.5|113201.5|113001.5|113217.5|113069.5|113161.6|113001.5|19
1614961200000|2021-03-05 16:20:00|113202|113002|113172.6|113072.6|113227.1|113072.6|113146|113002|51
1614961500000|2021-03-05 16:25:00|113170.1|113070.1|113181|113081|113181.6|113081.6|113147.5|113047.5|56
1614961800000|2021-03-05 16:30:00|113180.5|113080.5|113178.1|113078.1|113189.6|113089.6|113168.5|113068.5|49
1614962100000|2021-03-05 16:35:00|113178.6|113078.6|113226.1|113126.1|113232.6|113132.6|113172.5|113072.5|102
1614962400000|2021-03-05 16:40:00|113226.6|113126.6|113217.6|113117.6|113227.1|113127.1|113209.6|113109.6|26
1614962700000|2021-03-05 16:45:00|113218.1|113118.1|113244.6|113044.6|113244.6|113134.1|113201.1|113017.1|36
1614963000000|2021-03-05 16:50:00|113245.1|113045.1|113247.1|113047.1|113268.7|113068.7|113243.8|113043.8|21
1614963300000|2021-03-05 16:55:00|113247.6|113047.6|113265.1|113065.1|113274.1|113074.1|113247.6|113047.6|4
1614963600000|2021-03-05 17:00:00|113264.6|113064.6|113175.1|113075.1|113274.1|113082.6|113171.6|113025.1|17
1614963900000|2021-03-05 17:05:00|113241|113041|113274.1|113074.1|113275.1|113120.6|113214.1|113040.5|16
1614964200000|2021-03-05 17:10:00|113274.6|113074.6|113207.1|113107.1|113275.1|113122.6|113204.1|113066.1|24
1614964500000|2021-03-05 17:15:00|113204.1|113104.1|113197.6|113097.6|113209.1|113109.1|113197.6|113097.6|25
1614964800000|2021-03-05 17:20:00|113197.1|113097.1|113225.1|113025.1|113235.1|113115.6|113192.1|113023.5|13
1614965100000|2021-03-05 17:25:00|113173.1|113073.1|113185.1|113085.1|113240.1|113085.1|113156|112997.1|34
1614965400000|2021-03-05 17:30:00|113185|113085|113220.3|113020.3|113220.3|113085.7|113161.8|113019.3|16
1614965700000|2021-03-05 17:35:00|113220.8|113020.8|113234.7|113034.7|113237.2|113037.2|113220.8|113020.8|21
1614966000000|2021-03-05 17:40:00|113232.7|113032.7|113220.7|113020.7|113245.8|113045.8|113220.7|113020.7|9
1614966300000|2021-03-05 17:45:00|113216|113016|113162.4|112962.4|113216|113016|113160.7|112960.7|23
1614966600000|2021-03-05 17:50:00|113115.4|113015.4|113202.5|113002.5|113215.3|113017.1|113110.7|112984.7|32
1614966900000|2021-03-05 17:55:00|113201.5|113001.5|113105.1|112905.1|113204|113010.9|113105.1|112905.1|37
1614967200000|2021-03-05 18:00:00|113106.4|112906.4|113052|112952|113115.7|112956.3|113035.7|112870.7|25
1614967500000|2021-03-05 18:05:00|113050.6|112950.6|113091.5|112891.5|113145|112984.5|113041|112888|39
1614967800000|2021-03-05 18:10:00|113091|112891|113006|112906|113100.5|112906|113006|112846.4|27
1614968100000|2021-03-05 18:15:00|113005.5|112905.5|112942|112842|113030.5|112925.8|112930.5|112784.3|64
1614968400000|2021-03-05 18:20:00|112941.5|112841.5|112915.5|112815.5|112950|112850|112888|112788|67
1614968700000|2021-03-05 18:25:00|112915|112815|112866.3|112766.3|112924.5|112824.5|112845|112745|50
1614969000000|2021-03-05 18:30:00|112865|112765|112865.5|112765.5|112867|112767|112830|112730|35
1614969300000|2021-03-05 18:35:00|112865|112765|112810|112710|112868|112765|112788.5|112651.2|35
1614969600000|2021-03-05 18:40:00|112813|112713|112775.5|112675.5|112899.1|112728.8|112775|112656.5|42
1614969900000|2021-03-05 18:45:00|112775|112675|112800|112700|112841.5|112715.5|112770|112635.5|43
1614970200000|2021-03-05 18:50:00|112795|112695|112865|112665|112865|112695|112730|112587|33
1614970500000|2021-03-05 18:55:00|112785|112685|112802|112702|112810|112710|112785|112685|20
1614970800000|2021-03-05 19:00:00|112801.5|112701.5|112823.8|112723.8|112837.2|112737.2|112800.5|112700.5|26
1614971100000|2021-03-05 19:05:00|112824.5|112724.5|112845.8|112745.8|112852.4|112752.4|112824.5|112724.5|33
1614971400000|2021-03-05 19:10:00|112846.3|112746.3|112847.2|112747.2|112847.9|112747.9|112846.3|112746.3|4
1614971700000|2021-03-05 19:15:00|112847.4|112747.4|113057.2|112857.2|113087.2|112887.2|112847.4|112747.4|16
1614972000000|2021-03-05 19:20:00|113059.7|112859.7|113155.3|112955.3|113157.8|112957.8|113059.7|112859.7|13
1614972300000|2021-03-05 19:25:00|113153.7|112953.7|113100|112900|113153.7|112953.7|113095|112895|18
1614972600000|2021-03-05 19:30:00|113071.5|112871.5|113024.7|112824.7|113078|112878|113004|112804|12
1614972900000|2021-03-05 19:35:00|113024.6|112824.6|113024.6|112824.6|113024.6|112824.6|113024.6|112824.6|1
1614973200000|2021-03-05 19:40:00|112986.6|112786.6|112987.8|112787.8|112987.8|112787.8|112986.5|112786.5|3
1614973500000|2021-03-05 19:45:00|113000|112800|113002.1|112802.1|113002.2|112802.2|113000|112800|3
1614973800000|2021-03-05 19:50:00|113000.6|112800.6|112998.1|112798.1|113000.6|112800.6|112998.1|112798.1|2
1614974100000|2021-03-05 19:55:00|112982.2|112782.2|112840.5|112740.5|112990.8|112790.8|112840.5|112739.4|24
1614974400000|2021-03-05 20:00:00|112840|112740|112960.9|112760.9|112960.9|112760.9|112840|112732.1|35
1614975000000|2021-03-05 20:10:00|112959.1|112759.1|112957.8|112757.8|112959.9|112759.9|112957.8|112757.8|3
1614975600000|2021-03-05 20:20:00|112956.8|112756.8|112957.3|112757.3|112959.1|112759.1|112956.8|112756.8|5
1614976500000|2021-03-05 20:35:00|112940|112740|112943.3|112743.3|112943.3|112743.3|112940|112740|5
1614977100000|2021-03-05 20:45:00|112940|112740|112915|112715|112940|112740|112915|112715|2
1614977400000|2021-03-05 20:50:00|112920|112720|112886.8|112786.8|112920|112786.8|112886.8|112720|2
1614977700000|2021-03-05 20:55:00|112954.4|112754.4|112950|112750|112970|112770|112936.3|112736.3|8
1615165200000|2021-03-08 01:00:00|112891|112791|113010.5|112910.5|113014.7|112914.7|112891|112791|145
1615165500000|2021-03-08 01:05:00|113013|112913|113045|112945|113050|112950|112990|112890|135
1615165800000|2021-03-08 01:10:00|113039.8|112939.8|113095|112995|113095|112995|113020|112920|113
1615166100000|2021-03-08 01:15:00|113101.4|113001.4|113090|112990|113130.5|113030.5|113070|112970|171
1615166400000|2021-03-08 01:20:00|113095|112995|113100|113000|113120|113020|113055|112955|128
1615166700000|2021-03-08 01:25:00|113095|112995|113154.4|113054.4|113165|113065|113085.5|112985.5|119
1615167000000|2021-03-08 01:30:00|113154.9|113054.9|113130|113030|113180|113080|113095|112995|148
1615167300000|2021-03-08 01:35:00|113140|113040|113220|113120|113230|113130|113130|113030|91
1615167600000|2021-03-08 01:40:00|113210|113110|113125|113025|113210|113110|113125|113025|96
1615167900000|2021-03-08 01:45:00|113125.5|113025.5|113100|113000|113144.5|113044.5|113090|112990|147
1615168200000|2021-03-08 01:50:00|113105|113005|113109|113009|113128.8|113028.8|113089|112989|81
1615168500000|2021-03-08 01:55:00|113112.5|113012.5|113100|113000|113112.5|113012.5|113072|112972|64
1615168800000|2021-03-08 02:00:00|113095.7|112995.7|113085|112985|113130|113030|113070|112970|106
1615169100000|2021-03-08 02:05:00|113085.5|112985.5|113048.2|112948.2|113095|112995|113043.2|112943.2|105
1615169400000|2021-03-08 02:10:00|113043.7|112943.7|113112.8|113012.8|113125|113025|113043.2|112943.2|75
1615169700000|2021-03-08 02:15:00|113111|113011|113142.3|113042.3|113144.2|113044.2|113111|113011|75
1615170000000|2021-03-08 02:20:00|113144.2|113044.2|113180|113080|113185|113085|113142.3|113042.3|66
1615170300000|2021-03-08 02:25:00|113185|113085|113300|113200|113310|113210|113185|113085|123
1615170600000|2021-03-08 02:30:00|113310|113210|113290|113190|113348.4|113248.4|113275|113175|152
1615170900000|2021-03-08 02:35:00|113295|113195|113280|113180|113320|113220|113265|113165|136
1615171200000|2021-03-08 02:40:00|113285|113185|113300.5|113200.5|113310|113210|113270|113170|84
1615171500000|2021-03-08 02:45:00|113301.5|113201.5|113362.3|113262.3|113391.8|113291.8|113301.5|113201.5|155
1615171800000|2021-03-08 02:50:00|113372.3|113272.3|113290|113190|113372.3|113272.3|113285.5|113185.5|157
1615172100000|2021-03-08 02:55:00|113285|113185|113265|113165|113303.2|113203.2|113260|113160|116
1615172400000|2021-03-08 03:00:00|113270|113170|113245|113145|113296.7|113196.7|113230|113130|126
1615172700000|2021-03-08 03:05:00|113240.7|113140.7|113245|113145|113245|113145|113200|113100|106
1615173000000|2021-03-08 03:10:00|113255|113155|113275|113175|113285.3|113185.3|113240|113140|95
1615173300000|2021-03-08 03:15:00|113276.8|113176.8|113285|113185|113295|113195|113240|113140|128
1615173600000|2021-03-08 03:20:00|113280|113180|113285|113185|113320|113220|113270|113170|67
1615173900000|2021-03-08 03:25:00|113290|113190|113280|113180|113290|113190|113245.2|113145.2|117
1615174200000|2021-03-08 03:30:00|113285|113185|113315|113215|113320|113220|113280|113180|98
1615174500000|2021-03-08 03:35:00|113320|113220|113280|113180|113340|113240|113280|113180|59
1615174800000|2021-03-08 03:40:00|113275|113175|113345|113245|113360|113260|113270|113170|70
1615175100000|2021-03-08 03:45:00|113346.2|113246.2|113340|113240|113360|113260|113330|113230|71
1615175400000|2021-03-08 03:50:00|113348.4|113248.4|113340|113240|113370|113270|113310|113210|108
1615175700000|2021-03-08 03:55:00|113341.8|113241.8|113340|113240|113345|113245|113310|113210|78
1615176000000|2021-03-08 04:00:00|113334.5|113234.5|113350|113250|113350|113250|113325|113225|55
1615176300000|2021-03-08 04:05:00|113355|113255|113350|113250|113357.7|113257.7|113335|113235|42
1615176600000|2021-03-08 04:10:00|113355|113255|113320|113220|113365|113265|113310|113210|49
1615176900000|2021-03-08 04:15:00|113330|113230|113380|113280|113385|113285|113330|113230|67
1615177200000|2021-03-08 04:20:00|113377.7|113277.7|113375|113275|113422.3|113322.3|113370|113270|102
1615177500000|2021-03-08 04:25:00|113373.3|113273.3|113350|113250|113377.7|113277.7|113350|113250|34
1615177800000|2021-03-08 04:30:00|113345|113245|113350|113250|113360|113260|113324|113224|48
1615178100000|2021-03-08 04:35:00|113355|113255|113353.8|113253.8|113370|113270|113350|113250|44
1615178400000|2021-03-08 04:40:00|113355|113255|113360|113260|113393.9|113293.9|113340|113240|62
1615178700000|2021-03-08 04:45:00|113355|113255|113363.4|113263.4|113390|113290|113340|113240|54
1615179000000|2021-03-08 04:50:00|113365|113265|113400|113300|113400|113300|113365|113265|59
1615179300000|2021-03-08 04:55:00|113395|113295|113380|113280|113410|113310|113360|113260|72
1615179600000|2021-03-08 05:00:00|113390|113290|113250|113150|113390|113290|113250|113150|116
1615179900000|2021-03-08 05:05:00|113255|113155|113300|113200|113310|113210|113255|113155|69
1615180200000|2021-03-08 05:10:00|113305|113205|113290|113190|113325|113225|113285|113185|69
1615180500000|2021-03-08 05:15:00|113295|113195|113310|113210|113320|113220|113282.4|113182.4|83
1615180800000|2021-03-08 05:20:00|113305|113205|113290|113190|113330|113230|113285|113185|83
1615181100000|2021-03-08 05:25:00|113285|113185|113264.8|113164.8|113310|113210|113255|113155|73
1615181400000|2021-03-08 05:30:00|113262.9|113162.9|113260|113160|113290|113190|113251.9|113151.9|105
1615181700000|2021-03-08 05:35:00|113263.3|113163.3|113285|113185|113290|113190|113260|113160|78
1615182000000|2021-03-08 05:40:00|113290|113190|113300|113200|113310|113210|113275|113175|71
1615182300000|2021-03-08 05:45:00|113296.2|113196.2|113270|113170|113300|113200|113270|113170|65
1615182600000|2021-03-08 05:50:00|113260|113160|113270|113170|113270|113170|113220|113120|69
1615182900000|2021-03-08 05:55:00|113271.3|113171.3|113255|113155|113280|113180|113215|113115|69
1615183200000|2021-03-08 06:00:00|113260|113160|113210|113110|113260|113160|113186.7|113086.7|90
1615183500000|2021-03-08 06:05:00|113200|113100|113210|113110|113210|113110|113180|113080|53
1615183800000|2021-03-08 06:10:00|113215|113115|113220.7|113120.7|113235|113135|113200|113100|72
1615184100000|2021-03-08 06:15:00|113220|113120|113285.3|113185.3|113285.3|113185.3|113205|113105|125
1615184400000|2021-03-08 06:20:00|113288.7|113188.7|113311.3|113211.3|113320.3|113220.3|113271.3|113171.3|107
1615184700000|2021-03-08 06:25:00|113301.8|113201.8|113360|113260|113360|113260|113300.8|113200.8|90
1615185000000|2021-03-08 06:30:00|113355.5|113255.5|113360.5|113260.5|113370|113270|113350|113250|38
1615185300000|2021-03-08 06:35:00|113357.5|113257.5|113392|113292|113399.4|113299.4|113357.5|113257.5|49
1615185600000|2021-03-08 06:40:00|113391|113291|113384.1|113284.1|113436.9|113336.9|113376.9|113276.9|41
1615185900000|2021-03-08 06:45:00|113384.6|113284.6|113375|113275|113407.7|113307.7|113370.4|113270.4|21
1615186200000|2021-03-08 06:50:00|113393.4|113293.4|113431.4|113331.4|113447.8|113347.8|113393.4|113293.4|38
1615186500000|2021-03-08 06:55:00|113431.9|113331.9|113534.4|113434.4|113565.4|113438.8|113431.9|113331.9|71
1615186800000|2021-03-08 07:00:00|113534.8|113434.8|113515|113415|113535.9|113435.9|113480.8|113380.8|82
1615187100000|2021-03-08 07:05:00|113522.5|113422.5|113500|113400|113549.3|113449.3|113484.4|113384.4|50
1615187400000|2021-03-08 07:10:00|113502.4|113402.4|113604.7|113504.7|113670.7|113570.7|113502.4|113402.4|87
1615187700000|2021-03-08 07:15:00|113590.8|113490.8|113601.3|113501.3|113604.9|113504.9|113569|113469|66
1615188000000|2021-03-08 07:20:00|113601|113501|113600|113500|113658.8|113558.8|113580|113480|84
1615188300000|2021-03-08 07:25:00|113601.5|113501.5|113592.8|113492.8|113610|113510|113545.1|113445.1|58
1615188600000|2021-03-08 07:30:00|113578.8|113478.8|113535|113435|113578.8|113478.8|113520|113420|35
1615188900000|2021-03-08 07:35:00|113540|113440|113535|113435|113541.8|113441.8|113532.9|113432.9|24
1615189200000|2021-03-08 07:40:00|113537.2|113437.2|113644.5|113444.5|113644.5|113473.8|113532.9|113432.9|29
1615189500000|2021-03-08 07:45:00|113643.5|113443.5|113555.1|113455.1|113654|113482.3|113545.3|113435.4|31
1615189800000|2021-03-08 07:50:00|113555|113455|113530.5|113430.5|113560|113460|113525|113425|29
1615190100000|2021-03-08 07:55:00|113527.5|113427.5|113495.3|113395.3|113530.5|113430.5|113485.2|113385.2|22
1615190400000|2021-03-08 08:00:00|113494.6|113394.6|113505.5|113405.5|113510|113410|113469.2|113369.2|82
1615190700000|2021-03-08 08:05:00|113508.2|113408.2|113530.7|113430.7|113530.7|113430.7|113490.4|113390.4|44
1615191000000|2021-03-08 08:10:00|113530.2|113430.2|113503.2|113403.2|113540.5|113440.5|113485|113385|20
1615191300000|2021-03-08 08:15:00|113510|113410|113525.5|113425.5|113525.5|113425.5|113498.4|113398.4|17
1615191600000|2021-03-08 08:20:00|113520.3|113420.3|113520.5|113420.5|113530.5|113430.5|113510.5|113410.5|13
1615191900000|2021-03-08 08:25:00|113515.5|113415.5|113525.5|113425.5|113525.5|113425.5|113510.5|113410.5|23
1615192200000|2021-03-08 08:30:00|113520.5|113420.5|113538.8|113438.8|113544.5|113444.5|113520.5|113420.5|29
1615192500000|2021-03-08 08:35:00|113537.3|113437.3|113550.5|113450.5|113560.5|113460.5|113529.5|113429.5|55
1615192800000|2021-03-08 08:40:00|113552.4|113452.4|113535.5|113435.5|113552.4|113452.4|113520|113420|15
1615193100000|2021-03-08 08:45:00|113534.7|113434.7|113560|113460|113585|113485|113534.7|113434.7|32
1615193400000|2021-03-08 08:50:00|113555.8|113455.8|113541.3|113441.3|113568.2|113468.2|113536.5|113436.5|43
1615193700000|2021-03-08 08:55:00|113541.8|113441.8|113600|113500|113601.5|113501.5|113541.8|113441.8|63
1615194000000|2021-03-08 09:00:00|113594.5|113494.5|113557.9|113457.9|113607|113507|113541.9|113441.9|55
1615194300000|2021-03-08 09:05:00|113553.9|113453.9|113613|113513|113619.5|113519.5|113535.5|113435.5|70
1615194600000|2021-03-08 09:10:00|113612|113512|113612.5|113512.5|113644.9|113544.9|113611|113511|32
1615194900000|2021-03-08 09:15:00|113612|113512|113629.5|113529.5|113642.5|113542.5|113611.5|113511.5|27
1615195200000|2021-03-08 09:20:00|113629|113529|113663|113563|113675.5|113575.5|113626.5|113526.5|58
1615195500000|2021-03-08 09:25:00|113662|113562|113707.5|113607.5|113713.5|113613.5|113657|113557|42
1615195800000|2021-03-08 09:30:00|113705|113605|113697|113597|113716.5|113616.5|113659|113559|49
1615196100000|2021-03-08 09:35:00|113697.5|113597.5|113713.5|113613.5|113731.6|113631.6|113697|113597|23
1615196400000|2021-03-08 09:40:00|113727.1|113627.1|113691.5|113491.5|113748|113648|113654.4|113487.4|69
1615196700000|2021-03-08 09:45:00|113691|113491|113689.9|113589.9|113740.3|113595.7|113683.3|113489.5|32
1615197000000|2021-03-08 09:50:00|113689.4|113589.4|113722.5|113622.5|113730.5|113630.5|113688.9|113588.9|23
1615197300000|2021-03-08 09:55:00|113726.5|113626.5|113816.5|113716.5|113866.5|113733|113721.5|113612.5|50
1615197600000|2021-03-08 10:00:00|113819|113719|113865|113765|113885|113785|113811.5|113678.5|60
1615197900000|2021-03-08 10:05:00|113891.6|113791.6|113895.5|113795.5|113915.5|113815.5|113875|113775|40
1615198200000|2021-03-08 10:10:00|113900.5|113800.5|113945|113845|113949.5|113849.5|113900.5|113800.5|28
1615198500000|2021-03-08 10:15:00|113945.5|113845.5|114036.5|113836.5|114037.5|113871.5|113925.5|113825.5|30
1615198800000|2021-03-08 10:20:00|114040|113840|114020.1|113820.1|114045|113890.5|113985|113810.1|25
1615199100000|2021-03-08 10:25:00|113971.7|113871.7|114050.5|113850.5|114050.5|113900.5|113971.7|113820.1|33
1615199400000|2021-03-08 10:30:00|114055.5|113855.5|113990|113890|114064.5|113915|113990|113855.5|20
1615199700000|2021-03-08 10:35:00|113975.5|113875.5|113995.5|113895.5|114005.5|113905.5|113975.5|113875.5|18
1615200000000|2021-03-08 10:40:00|113997|113897|114002|113902|114002|113902|113997|113897|4
1615200300000|2021-03-08 10:45:00|113980|113880|113975|113775|113981|113881|113910|113775|57
1615200600000|2021-03-08 10:50:00|113976|113776|114001.5|113801.5|114005|113862.1|113940|113765.1|23
1615200900000|2021-03-08 10:55:00|114000.5|113800.5|113935|113835|114005|113839|113935|113785|13
1615201200000|2021-03-08 11:00:00|113935.5|113835.5|113945|113845|113945|113845|113935|113835|3
1615201500000|2021-03-08 11:05:00|113935|113835|113955|113855|113960|113860|113923.9|113823.9|18
1615201800000|2021-03-08 11:10:00|113960|113860|113952|113852|113960|113860|113952|113852|5
1615202100000|2021-03-08 11:15:00|113951|113851|113955|113855|113980|113880|113950|113850|9
1615202400000|2021-03-08 11:20:00|113960|113860|113955|113855|114000|113900|113955|113855|16
1615202700000|2021-03-08 11:25:00|113956|113856|113965|113865|113990.1|113890.1|113956|113856|19
1615203000000|2021-03-08 11:30:00|113955|113855|113950|113850|113955|113855|113950|113850|2
1615203300000|2021-03-08 11:35:00|113955|113855|114010|113910|114010|113910|113955|113855|12
1615203600000|2021-03-08 11:40:00|114015|113915|114025|113925|114040|113940|114015|113915|10
1615203900000|2021-03-08 11:45:00|114028|113928|114019.4|113919.4|114094.5|113955.5|114015|113894.5|43
1615204200000|2021-03-08 11:50:00|114019.5|113919.5|114017.5|113917.5|114040.5|113940.5|114017.5|113917.5|4
1615204500000|2021-03-08 11:55:00|114020|113920|113996.6|113896.6|114021|113921|113993.9|113893.9|8
1615204800000|2021-03-08 12:00:00|113995.6|113895.6|114005|113905|114005|113905|113970|113870|31
1615205100000|2021-03-08 12:05:00|114055|113855|114055|113855|114055|113855|114050|113850|3
1615205700000|2021-03-08 12:15:00|114050|113850|114050|113850|114050|113850|114050|113850|1
1615206000000|2021-03-08 12:20:00|114058|113858|113955|113855|114058|113881.2|113955|113830.1|18
1615206300000|2021-03-08 12:25:00|113950|113850|113935|113835|113950|113850|113920|113820|14
1615206600000|2021-03-08 12:30:00|113940|113840|113960|113860|113960|113860|113940|113840|2
1615206900000|2021-03-08 12:35:00|113970|113870|113990|113890|114010|113910|113970|113870|9
1615207200000|2021-03-08 12:40:00|113995|113895|114010|113910|114010|113910|113995|113895|3
1615207500000|2021-03-08 12:45:00|114008.1|113908.1|114010|113910|114010|113910|114008.1|113908.1|2
1615208100000|2021-03-08 12:55:00|114000|113900|113990|113890|114000|113900|113990|113890|2
1615208400000|2021-03-08 13:00:00|114010|113910|114010|113910|114015|113915|114010|113910|3
1615208700000|2021-03-08 13:05:00|114000|113900|114000|113900|114010|113910|114000|113900|3
1615209000000|2021-03-08 13:10:00|113985|113885|114036.5|113836.5|114037|113885.5|113980|113835|9
1615209300000|2021-03-08 13:15:00|114036|113836|113955|113855|114036|113860|113955|113810.1|12
1615209600000|2021-03-08 13:20:00|113934.4|113834.4|113921|113821|113958.5|113858.5|113912.1|113812.1|64
1615209900000|2021-03-08 13:25:00|113929.2|113829.2|113865|113765|113930|113830|113865|113702.5|39
1615210200000|2021-03-08 13:30:00|113864.4|113764.4|113945|113745|113949|113782.5|113829.1|113729.1|38
1615210500000|2021-03-08 13:35:00|113950|113750|113905|113805|113950|113825.9|113890|113745|10
1615210800000|2021-03-08 13:40:00|113900|113800|113895|113795|113900|113800|113895|113795|3
1615211100000|2021-03-08 13:45:00|113880|113780|113900|113800|113900|113800|113849.1|113749.1|18
1615211400000|2021-03-08 13:50:00|113915|113815|113950|113750|113960|113835|113895|113750|18
1615211700000|2021-03-08 13:55:00|113955|113755|113855|113755|113955|113790|113855|113755|6
1615212000000|2021-03-08 14:00:00|113851.5|113751.5|113825|113725|113936|113751.5|113810.5|113641.5|46
1615212300000|2021-03-08 14:05:00|113915.3|113715.3|113815|113715|113921.5|113750.9|113795|113655|68
1615212600000|2021-03-08 14:10:00|113823|113723|113810|113710|113898.1|113723|113810|113680|17
1615212900000|2021-03-08 14:15:00|113800|113700|113870|113670|113870|113715|113800|113665|5
1615213200000|2021-03-08 14:20:00|113872|113672|113885|113685|113885|113685|113872|113672|2
1615213500000|2021-03-08 14:25:00|113825|113725|113815|113715|113825|113725|113805|113705|9
1615213800000|2021-03-08 14:30:00|113820|113720|113938.5|113738.5|113947.5|113760|113820|113690|25
1615214100000|2021-03-08 14:35:00|113939.5|113739.5|113893.5|113693.5|113950|113806.8|113887.5|113687.5|30
1615214400000|2021-03-08 14:40:00|113870|113670|113812.9|113712.9|113870|113723.9|113809.4|113664.4|12
1615214700000|2021-03-08 14:45:00|113810|113710|113779.9|113679.9|113848.5|113716.4|113763.6|113627.4|64
1615215000000|2021-03-08 14:50:00|113765|113665|113865|113665|113891.7|113733.4|113765|113635.4|42
1615215300000|2021-03-08 14:55:00|113868|113668|113837.9|113737.9|113868|113737.9|113828.4|113668|8
1615215600000|2021-03-08 15:00:00|113839.4|113739.4|113954.6|113754.6|113961.8|113761.8|113839.4|113737.1|14
1615215900000|2021-03-08 15:05:00|113956.6|113756.6|113940|113740|113956.6|113756.6|113935|113735|16
1615216500000|2021-03-08 15:15:00|113937.7|113737.7|113941.1|113741.1|113950|113760.5|113860.5|113678.6|34
1615216800000|2021-03-08 15:20:00|113940.1|113740.1|113975.1|113775.1|113975.1|113775.1|113895|113695|22
1615217100000|2021-03-08 15:25:00|113975|113775|113915|113815|113975|113815|113905|113761.6|6
1615217400000|2021-03-08 15:30:00|113910|113810|113915|113815|113915|113815|113910|113810|2
1615217700000|2021-03-08 15:35:00|113925|113825|113910|113810|113925|113825|113910|113810|6
1615218000000|2021-03-08 15:40:00|113906|113806|113959.9|113859.9|113975|113875|113906|113806|20
1615218300000|2021-03-08 15:45:00|113959.8|113859.8|114003.9|113903.9|114009.8|113909.8|113953.5|113853.5|35
1615218600000|2021-03-08 15:50:00|114003.8|113903.8|114163.9|114063.9|114230|114084.6|114001.3|113901.3|99
1615218900000|2021-03-08 15:55:00|114163.8|114063.8|114170|113970|114178.5|114063.9|114115.5|113932|46
1615219200000|2021-03-08 16:00:00|114085|113985|114131.2|113931.2|114195|114012.5|114085|113931.2|39
1615219500000|2021-03-08 16:05:00|114070|113970|114104|113904|114107.5|113970|114066.5|113881|12
1615219800000|2021-03-08 16:10:00|114104.5|113904.5|114105|113905|114125|113925|114104.5|113904.5|9
1615220100000|2021-03-08 16:15:00|114110|113910|114066|113966|114125|113966|114066|113910|9
1615220400000|2021-03-08 16:20:00|114065|113965|114110|113910|114115|113965|114065|113910|3
1615220700000|2021-03-08 16:25:00|114025|113925|114075|113875|114105|113930|114025|113873.5|12
1615221000000|2021-03-08 16:30:00|114074.5|113874.5|114087.6|113887.6|114087.6|113887.6|114074.5|113874.5|5
1615221300000|2021-03-08 16:35:00|114090|113890|114125|113925|114125|113925|114085|113885|10
1615221600000|2021-03-08 16:40:00|114130|113930|114178|113978|114190|113990|114070|113925|17
1615221900000|2021-03-08 16:45:00|114114.5|114014.5|114170|114070|114210|114070|114098.5|113965|21
1615222200000|2021-03-08 16:50:00|114173|114073|114215|114115|114265|114115|114172.5|114050|29
1615222500000|2021-03-08 16:55:00|114265|114065|114281|114081|114284|114084|114264|114064|18
1615222800000|2021-03-08 17:00:00|114280|114080|114239.5|114139.5|114282|114153|114223.5|114071.5|26
1615223100000|2021-03-08 17:05:00|114242|114142|114293.5|114093.5|114297|114170|114242|114085|21
1615223400000|2021-03-08 17:10:00|114220|114120|114229.6|114029.6|114285.5|114120|114204|114004|28
1615223700000|2021-03-08 17:15:00|114226.2|114026.2|114245|114045|114256.2|114056.2|114226.2|114026.2|6
1615224000000|2021-03-08 17:20:00|114250|114050|114207.7|114007.7|114250|114050|114206.2|114006.2|14
1615224300000|2021-03-08 17:25:00|114206.2|114006.2|114185.1|113985.1|114206.2|114006.2|114180|113980|10
1615224600000|2021-03-08 17:30:00|114185|113985|114176.4|113976.4|114185|113985|114176.4|113976.4|6
1615224900000|2021-03-08 17:35:00|114164.6|113964.6|114150|113950|114165|113965|114150|113950|11
1615225200000|2021-03-08 17:40:00|114146|113946|114109.5|114009.5|114146|114010.8|114109.5|113944|5
1615225500000|2021-03-08 17:45:00|114110.5|114010.5|114115|114015|114120|114020|114110|114010|8
1615225800000|2021-03-08 17:50:00|114123.5|114023.5|114180|113980|114185|114030|114123.5|113975|7
1615226100000|2021-03-08 17:55:00|114172|113972|114166|113966|114172|113972|114166|113966|4
1615226400000|2021-03-08 18:00:00|114165|113965|114125|114025|114165|114025|114125|113965|2
1615226700000|2021-03-08 18:05:00|114120|114020|114125|113925|114159|114020|114079.3|113923.3|8
1615227000000|2021-03-08 18:10:00|114130|113930|114145|113945|114160|113969.5|114066.5|113901|29
1615227300000|2021-03-08 18:15:00|114140|113940|114145|113945|114145|113945|114140|113940|2
1615227600000|2021-03-08 18:20:00|114140|113940|114130|113930|114140|113940|114130|113930|2
1615227900000|2021-03-08 18:25:00|114135|113935|114135|113935|114135|113935|114135|113935|1
1615228500000|2021-03-08 18:35:00|114145|113945|114195|113995|114195|113995|114145|113945|8
1615228800000|2021-03-08 18:40:00|114194|113994|114205|114005|114205|114005|114194|113994|4
1615229100000|2021-03-08 18:45:00|114225|114025|114270|114070|114270.5|114110.5|114200.5|114025|9
1615229400000|2021-03-08 18:50:00|114255|114055|114340.5|114140.5|114374.3|114194|114255|114055|39
1615229700000|2021-03-08 18:55:00|114335.5|114135.5|114410.5|114210.5|114410.5|114221|114305|114135.5|14
1615230000000|2021-03-08 19:00:00|114405.5|114205.5|114384|114184|114425|114285.5|114355|114164.5|27
1615230300000|2021-03-08 19:05:00|114383.5|114183.5|114385|114185|114389|114189|114383.5|114183.5|12
1615230600000|2021-03-08 19:10:00|114380|114180|114375|114175|114385|114185|114370|114170|5
1615230900000|2021-03-08 19:15:00|114370|114170|114315.5|114115.5|114370|114211.5|114285|114095|24
1615231200000|2021-03-08 19:20:00|114320.5|114120.5|114337|114137|114351|114213|114290|114120.5|12
1615231500000|2021-03-08 19:25:00|114336|114136|114245.5|114145.5|114336|114150|114245|114095.5|25
1615231800000|2021-03-08 19:30:00|114245|114145|114301|114101|114325.5|114145|114245|114099|12
1615232100000|2021-03-08 19:35:00|114300|114100|114240|114140|114325|114150|114240|114090|9
1615232400000|2021-03-08 19:40:00|114220|114120|114271|114071|114289|114121.5|114220|114054|22
1615232700000|2021-03-08 19:45:00|114262.5|114062.5|114212.5|114112.5|114262.5|114112.5|114208.5|114054.7|16
1615233000000|2021-03-08 19:50:00|114213|114113|114205.5|114105.5|114298.5|114148|114195.5|114036.5|54
1615233300000|2021-03-08 19:55:00|114205|114105|114190|114090|114205|114105|114186|114086|12
1615233600000|2021-03-08 20:00:00|114193|114093|114277|114077|114283.5|114130.5|114191|114060.5|28
1615233900000|2021-03-08 20:05:00|114279.5|114079.5|114210|114110|114279.5|114116.5|114210|114065|17
1615234200000|2021-03-08 20:10:00|114212.5|114112.5|114300.5|114100.5|114304|114112.5|114212.5|114084.5|25
1615234500000|2021-03-08 20:15:00|114301|114101|114343|114143|114343|114155.5|114255.5|114101|6
1615234800000|2021-03-08 20:20:00|114343.5|114143.5|114355|114155|114355|114155|114343.5|114143.5|4
1615235100000|2021-03-08 20:25:00|114355.5|114155.5|114365|114165|114365|114165|114355|114155|4
1615235400000|2021-03-08 20:30:00|114360|114160|114355|114155|114365|114165|114350|114150|6
1615235700000|2021-03-08 20:35:00|114360|114160|114325|114225|114360.5|114225|114310|114160|7
1615236000000|2021-03-08 20:40:00|114320|114220|114320|114220|114320|114220|114320|114220|1
1615236300000|2021-03-08 20:45:00|114325|114225|114355.5|114255.5|114367.5|114267.5|114325|114225|37
1615236600000|2021-03-08 20:50:00|114357|114257|114360|114260|114366.5|114266.5|114357|114257|7
1615236900000|2021-03-08 20:55:00|114365|114265|114381.5|114281.5|114381.5|114281.5|114365|114265|6
1615251600000|2021-03-09 01:00:00|114250|114150|114160|114060|114250|114150|114155|114055|105
1615251900000|2021-03-09 01:05:00|114164.6|114064.6|114130|114030|114165|114065|114120|114020|91
1615252200000|2021-03-09 01:10:00|114135|114035|114130|114030|114140|114040|114115|114015|59
1615252500000|2021-03-09 01:15:00|114135|114035|114175|114075|114176.5|114076.5|114120|114020|78
1615252800000|2021-03-09 01:20:00|114170|114070|114270.5|114170.5|114314.6|114214.6|114170|114070|175
1615253100000|2021-03-09 01:25:00|114270|114170|114300.5|114200.5|114325|114225|114263|114163|249
1615253400000|2021-03-09 01:30:00|114300|114200|114442.1|114342.1|114468.9|114368.9|114275|114175|337
1615253700000|2021-03-09 01:35:00|114443.1|114343.1|114415|114315|114505|114405|114380|114280|301
1615254000000|2021-03-09 01:40:00|114417.5|114317.5|114410.5|114310.5|114445|114345|114365|114265|241
1615254300000|2021-03-09 01:45:00|114420|114320|114418.3|114318.3|114427.6|114327.6|114362.6|114262.6|163
1615254600000|2021-03-09 01:50:00|114418.8|114318.8|114328.4|114228.4|114425|114325|114320|114220|103
1615254900000|2021-03-09 01:55:00|114330|114230|114395|114295|114415|114315|114325.3|114225.3|136
1615255200000|2021-03-09 02:00:00|114400|114300|114250|114150|114400|114300|114231.3|114131.3|145
1615255500000|2021-03-09 02:05:00|114255|114155|114225|114125|114280|114180|114190|114090|198
1615255800000|2021-03-09 02:10:00|114220|114120|114235|114135|114268|114168|114160.5|114060.5|206
1615256100000|2021-03-09 02:15:00|114226|114126|114145|114045|114265|114165|114135|114035|139
1615256400000|2021-03-09 02:20:00|114140|114040|114130|114030|114175.1|114075.1|114029.9|113929.9|252
1615256700000|2021-03-09 02:25:00|114135|114035|114115|114015|114150|114050|114085|113985|121
1615257000000|2021-03-09 02:30:00|114120|114020|114190|114090|114235|114135|114090|113990|174
1615257300000|2021-03-09 02:35:00|114190.5|114090.5|114205|114105|114210|114110|114145|114045|156
1615257600000|2021-03-09 02:40:00|114210|114110|114190|114090|114270|114170|114185.5|114085.5|152
1615257900000|2021-03-09 02:45:00|114185|114085|114194.7|114094.7|114265|114165|114175|114075|173
1615258200000|2021-03-09 02:50:00|114194.6|114094.6|114100|114000|114210|114110|114100|114000|198
1615258500000|2021-03-09 02:55:00|114109.1|114009.1|113950|113850|114130|114030|113935|113835|237
1615258800000|2021-03-09 03:00:00|113945.2|113845.2|113930|113830|113991.5|113891.5|113885|113785|232
1615259100000|2021-03-09 03:05:00|113925|113825|113891|113791|113930|113830|113849.5|113749.5|199
1615259400000|2021-03-09 03:10:00|113895|113795|113815|113715|113895|113795|113790|113690|168
1615259700000|2021-03-09 03:15:00|113814.6|113714.6|113800|113700|113879|113779|113800|113700|127
1615260000000|2021-03-09 03:20:00|113785|113685|113860|113760|113870|113770|113775|113675|144
1615260300000|2021-03-09 03:25:00|113858|113758|113885|113785|113905|113805|113855|113755|158
1615260600000|2021-03-09 03:30:00|113890|113790|113885.9|113785.9|113930|113830|113865|113765|103
1615260900000|2021-03-09 03:35:00|113882.2|113782.2|113945|113845|113950|113850|113882.2|113782.2|89
1615261200000|2021-03-09 03:40:00|113940|113840|113945.5|113845.5|113975|113875|113920|113820|100
1615261500000|2021-03-09 03:45:00|113945.9|113845.9|113948|113848|113995|113895|113940|113840|94
1615261800000|2021-03-09 03:50:00|113949|113849|113920|113820|113949.5|113849.5|113885|113785|93
1615262100000|2021-03-09 03:55:00|113910|113810|113905|113805|113935|113835|113888.1|113788.1|149
1615262400000|2021-03-09 04:00:00|113904.5|113804.5|113860|113760|113904.5|113804.5|113835|113735|172
1615262700000|2021-03-09 04:05:00|113865|113765|113895|113795|113905|113805|113840|113740|92
1615263000000|2021-03-09 04:10:00|113900|113800|113955|113855|113965|113865|113890|113790|111
1615263300000|2021-03-09 04:15:00|113957|113857|114010.5|113910.5|114016.5|113916.5|113957|113857|143
1615263600000|2021-03-09 04:20:00|114011|113911|114010.5|113910.5|114017.5|113917.5|113970|113870|167
1615263900000|2021-03-09 04:25:00|114011|113911|114060|113960|114074|113974|114011|113911|186
1615264200000|2021-03-09 04:30:00|114055|113955|114040|113940|114060.5|113960.5|114010|113910|71
1615264500000|2021-03-09 04:35:00|114035|113935|114090|113990|114100|114000|114030|113930|62
1615264800000|2021-03-09 04:40:00|114089.2|113989.2|114140|114040|114140|114040|114080|113980|65
1615265100000|2021-03-09 04:45:00|114135|114035|114130|114030|114145|114045|114100|114000|82
1615265400000|2021-03-09 04:50:00|114125|114025|114090|113990|114125|114025|114073.8|113973.8|59
1615265700000|2021-03-09 04:55:00|114080|113980|114070|113970|114115|114015|114055.1|113955.1|119
1615266000000|2021-03-09 05:00:00|114065|113965|114020|113920|114065|113965|114000|113900|144
1615266300000|2021-03-09 05:05:00|114025|113925|114040|113940|114045|113945|114000|113900|74
1615266600000|2021-03-09 05:10:00|114045|113945|114010|113910|114045|113945|114000|113900|32
1615266900000|2021-03-09 05:15:00|114005|113905|114040|113940|114040|113940|113989.9|113889.9|60
1615267200000|2021-03-09 05:20:00|114035.7|113935.7|114055|113955|114070|113970|114020|113920|108
1615267500000|2021-03-09 05:25:00|114053.8|113953.8|114005|113905|114060|113960|114000|113900|53
1615267800000|2021-03-09 05:30:00|114000.8|113900.8|114065|113965|114070|113970|113985|113885|65
1615268100000|2021-03-09 05:35:00|114066|113966|114110|114010|114160|114060|114066|113966|191
1615268400000|2021-03-09 05:40:00|114121.3|114021.3|114150|114050|114155|114055|114110|114010|72
1615268700000|2021-03-09 05:45:00|114145|114045|114175|114075|114180|114080|114105|114005|108
1615269000000|2021-03-09 05:50:00|114180|114080|114160|114060|114230|114130|114155|114055|105
1615269300000|2021-03-09 05:55:00|114155|114055|114170|114070|114190|114090|114095|113995|138
1615269600000|2021-03-09 06:00:00|114180|114080|114160|114060|114185|114085|114135.1|114035.1|103
1615269900000|2021-03-09 06:05:00|114155|114055|114160|114060|114199.5|114099.5|114144.7|114044.7|71
1615270200000|2021-03-09 06:10:00|114157.5|114057.5|114120|114020|114160|114060|114110|114010|114
1615270500000|2021-03-09 06:15:00|114125|114025|114090|113990|114125|114025|114085|113985|87
1615270800000|2021-03-09 06:20:00|114095|113995|114150|114050|114169.5|114069.5|114090|113990|86
1615271100000|2021-03-09 06:25:00|114145|114045|114064.2|113964.2|114155|114055|114064.2|113964.2|118
1615271400000|2021-03-09 06:30:00|114070|113970|114135.5|114035.5|114135.5|114035.5|114065|113965|68
1615271700000|2021-03-09 06:35:00|114132|114032|114110.5|114010.5|114188.7|114032|114103.9|113980|27
1615272000000|2021-03-09 06:40:00|114110|114010|114164.8|114064.8|114166.8|114066.8|114080|113980|32
1615272300000|2021-03-09 06:45:00|114154.2|114054.2|114210|114110|114260|114110|114154.2|114048.9|19
1615272600000|2021-03-09 06:50:00|114215.1|114115.1|114260.5|114160.5|114275.9|114175.9|114215.1|114115.1|39
1615272900000|2021-03-09 06:55:00|114258|114158|114225|114125|114275|114175|114225|114125|33
1615273200000|2021-03-09 07:00:00|114230|114130|114349.8|114149.8|114354.6|114200|114217.5|114087|37
1615273500000|2021-03-09 07:05:00|114350.3|114150.3|114320|114120|114350.8|114150.8|114320|114120|21
1615273800000|2021-03-09 07:10:00|114237.6|114137.6|114226.9|114026.9|114240.3|114140.3|114192.2|114026.9|43
1615274100000|2021-03-09 07:15:00|114227.4|114027.4|114065|113965|114227.4|114088.7|114065|113965|52
1615274400000|2021-03-09 07:20:00|114062.9|113962.9|114007.4|113807.4|114072.8|113965|113905.2|113773.7|84
1615274700000|2021-03-09 07:25:00|113965.1|113865.1|113935.7|113835.7|114042.5|113871.5|113926.3|113781.2|60
1615275000000|2021-03-09 07:30:00|113981.2|113781.2|113915|113815|113981.2|113838.7|113905.8|113781.2|23
1615275300000|2021-03-09 07:35:00|113920|113820|113915.1|113815.1|114017.5|113860|113904.8|113785|48
1615275600000|2021-03-09 07:40:00|113910|113810|113895|113795|113957.7|113815.1|113874.7|113754.5|27
1615275900000|2021-03-09 07:45:00|113900|113800|113903.2|113803.2|113961.8|113852.9|113875.3|113744.6|40
1615276200000|2021-03-09 07:50:00|113896.3|113796.3|113860|113760|113926.4|113796.3|113832.6|113701.8|52
1615276500000|2021-03-09 07:55:00|113865.1|113765.1|113979.9|113879.9|113987.4|113887.4|113860|113760|44
1615276800000|2021-03-09 08:00:00|113977.4|113877.4|113950.8|113850.8|114104.8|113925.1|113942.5|113828.9|61
1615277100000|2021-03-09 08:05:00|113951.6|113851.6|113940|113840|114007|113873.5|113940|113781.5|63
1615277400000|2021-03-09 08:10:00|113920|113820|113980|113880|113981.9|113880|113905|113746.5|34
1615277700000|2021-03-09 08:15:00|113980.5|113880.5|113985|113885|113990|113890|113965.3|113865.3|12
1615278000000|2021-03-09 08:20:00|113979.7|113879.7|113930|113830|113979.7|113879.7|113910.7|113810.7|31
1615278300000|2021-03-09 08:25:00|113940|113840|113957.9|113757.9|113959.4|113840|113895.7|113725|27
1615278600000|2021-03-09 08:30:00|113956.9|113756.9|113890|113690|113956.9|113798.6|113840|113685.4|24
1615278900000|2021-03-09 08:35:00|113889.7|113689.7|113805.1|113705.1|113889.7|113745.1|113805.1|113689.7|26
1615279200000|2021-03-09 08:40:00|113801.7|113701.7|113820|113720|113830.5|113730.5|113801.7|113701.7|25
1615279500000|2021-03-09 08:45:00|113822.5|113722.5|113829.7|113729.7|113839|113739|113814.4|113714.4|14
1615279800000|2021-03-09 08:50:00|113828.8|113728.8|113825.5|113725.5|113828.8|113728.8|113812.6|113712.6|6
1615280100000|2021-03-09 08:55:00|113825.3|113725.3|113820|113720|113844.2|113744.2|113811.9|113711.9|21
1615280400000|2021-03-09 09:00:00|113815.5|113715.5|113825.5|113725.5|113831.4|113731.4|113815.5|113715.5|12
1615280700000|2021-03-09 09:05:00|113808.9|113708.9|113805.1|113605.1|113825.5|113725.5|113757.5|113557.5|52
1615281000000|2021-03-09 09:10:00|113803|113603|113833.4|113633.4|113856.5|113656.5|113803|113603|41
1615281300000|2021-03-09 09:15:00|113821.8|113621.8|113794.4|113694.4|113830.8|113695.4|113765|113597.7|22
1615281600000|2021-03-09 09:20:00|113793.4|113693.4|113871.5|113671.5|113871.5|113724|113790|113667|20
1615281900000|2021-03-09 09:25:00|113870|113670|113928|113728|113928|113751.1|113849.1|113660|26
1615282200000|2021-03-09 09:30:00|113928.5|113728.5|113905|113705|113928.5|113728.5|113899.3|113699.3|9
1615282500000|2021-03-09 09:35:00|113925.1|113725.1|113856|113656|113926.3|113726.3|113856|113656|17
1615282800000|2021-03-09 09:40:00|113856.5|113656.5|113885|113685|113890|113690|113856|113656|21
1615283100000|2021-03-09 09:45:00|113883|113683|113965.1|113765.1|113977.5|113777.5|113883|113683|23
1615283400000|2021-03-09 09:50:00|113960.1|113760.1|113892.9|113692.9|113960.1|113790.1|113885.1|113692.9|17
1615283700000|2021-03-09 09:55:00|113890.4|113690.4|113857.5|113657.5|113898.9|113698.9|113857.5|113657.5|20
1615284000000|2021-03-09 10:00:00|113857|113657|113828.9|113628.9|113858.9|113658.9|113824|113624|19
1615284300000|2021-03-09 10:05:00|113820|113620|113825.6|113625.6|113826.1|113626.1|113820|113620|8
1615284600000|2021-03-09 10:10:00|113826.1|113626.1|113810.9|113610.9|113826.1|113663|113763|113595.1|38
1615284900000|2021-03-09 10:15:00|113825.1|113625.1|113895|113695|113905|113705|113750.1|113615|21
1615285200000|2021-03-09 10:20:00|113902.5|113702.5|113901.7|113701.7|113914.6|113714.6|113895|113695|20
1615285500000|2021-03-09 10:25:00|113883.4|113683.4|113934.2|113734.2|113934.2|113747.5|113847.5|113683.4|26
1615285800000|2021-03-09 10:30:00|113935.2|113735.2|113952.5|113752.5|113952.5|113752.5|113933.2|113733.2|16
1615286100000|2021-03-09 10:35:00|113950|113750|113936.4|113736.4|113951.5|113751.5|113936.4|113736.4|9
1615286400000|2021-03-09 10:40:00|113940|113740|113954.9|113754.9|113956.3|113756.3|113940|113740|4
1615286700000|2021-03-09 10:45:00|113951.9|113751.9|113925|113725|113977.6|113844.8|113886.7|113725|43
1615287000000|2021-03-09 10:50:00|113920.5|113720.5|113893.4|113693.4|113956.9|113789.8|113864|113693.4|28
1615287300000|2021-03-09 10:55:00|113891.9|113691.9|113865|113665|113910.5|113710.5|113865|113665|11
1615287600000|2021-03-09 11:00:00|113870|113670|113860|113660|113870|113670|113854.6|113654.6|8
1615288200000|2021-03-09 11:10:00|113853.5|113653.5|113854.6|113654.6|113854.6|113654.6|113843.4|113643.4|8
1615288500000|2021-03-09 11:15:00|113843.4|113643.4|113834.8|113634.8|113855|113655|113830.7|113630.7|12
1615288800000|2021-03-09 11:20:00|113835|113635|113810|113610|113835|113635|113800|113600|6
1615289100000|2021-03-09 11:25:00|113809.7|113609.7|113706.8|113506.8|113809.7|113609.7|113641|113369.5|71
1615289400000|2021-03-09 11:30:00|113708.8|113508.8|113724|113524|113729|113529|113708.8|113508.8|28
1615289700000|2021-03-09 11:35:00|113726|113526|113752.7|113552.7|113788|113588|113661.8|113523|27
1615290000000|2021-03-09 11:40:00|113694.2|113594.2|113735.7|113635.7|113735.7|113635.7|113694.2|113594.2|32
1615290300000|2021-03-09 11:45:00|113733.2|113633.2|113765.9|113565.9|113765.9|113637.7|113700|113540|54
1615290600000|2021-03-09 11:50:00|113750|113550|113754.4|113554.4|113773.8|113643.8|113741.4|113545|28
1615290900000|2021-03-09 11:55:00|113753.4|113553.4|113733.8|113533.8|113791.5|113613.8|113706.2|113523.8|19
1615291200000|2021-03-09 12:00:00|113738.8|113538.8|113730.3|113530.3|113739.5|113539.5|113729.8|113529.8|5
1615291500000|2021-03-09 12:05:00|113735.3|113535.3|113744|113544|113745|113545|113735.3|113535.3|3
1615291800000|2021-03-09 12:10:00|113753.8|113553.8|113761.3|113561.3|113762.3|113562.3|113750|113550|10
1615292100000|2021-03-09 12:15:00|113718.8|113618.8|113794|113594|113802.5|113638.8|113718.8|113561.3|38
1615292400000|2021-03-09 12:20:00|113794.5|113594.5|113780|113580|113795|113595|113758.5|113558.5|31
1615292700000|2021-03-09 12:25:00|113748.5|113548.5|113764.5|113664.5|113812|113666|113745.5|113548.5|32
1615293000000|2021-03-09 12:30:00|113769.5|113669.5|113840|113640|113841|113673|113767|113595.5|27
1615293600000|2021-03-09 12:40:00|113830|113630|113901.5|113701.5|113901.5|113722.1|113810.1|113630|26
1615293900000|2021-03-09 12:45:00|113902|113702|113947.4|113747.4|113955|113755|113902|113702|10
1615294200000|2021-03-09 12:50:00|113910|113710|113835.1|113735.1|113910|113735.1|113835.1|113710|2
1615294500000|2021-03-09 12:55:00|113842.5|113742.5|113843.5|113743.5|113843.5|113743.5|113842.5|113742.5|2
1615294800000|2021-03-09 13:00:00|113835.1|113735.1|113931.4|113731.4|113944.8|113744.8|113835.1|113724.1|10
1615295100000|2021-03-09 13:05:00|113930.9|113730.9|113930.9|113730.9|113930.9|113730.9|113930.9|113730.9|1
1615295400000|2021-03-09 13:10:00|113910|113710|113910|113710|113910|113710|113910|113710|1
1615295700000|2021-03-09 13:15:00|113886.9|113686.9|113939.3|113739.3|113943.3|113743.3|113838.4|113686|8
1615296000000|2021-03-09 13:20:00|113929|113729|113939.3|113739.3|113939.3|113739.3|113928.7|113728.7|3
1615296600000|2021-03-09 13:30:00|113910.1|113710.1|113905|113705|113940|113792.2|113873.7|113705|16
1615296900000|2021-03-09 13:35:00|113901.3|113701.3|113843.4|113643.4|113901.3|113735.1|113835|113643.4|9
1615297200000|2021-03-09 13:40:00|113815.1|113615.1|113857.3|113657.3|113865.1|113690|113790|113615.1|9
1615297500000|2021-03-09 13:45:00|113860|113660|113806.3|113606.3|113860|113710|113788.9|113602.3|25
1615297800000|2021-03-09 13:50:00|113825|113625|113751.7|113651.7|113830.1|113674.7|113743.2|113623.7|19
1615298100000|2021-03-09 13:55:00|113760|113660|113825|113625|113840|113670.1|113748.4|113610|25
1615298400000|2021-03-09 14:00:00|113837.5|113637.5|113825|113625|113839.1|113639.1|113808.5|113608.5|42
1615298700000|2021-03-09 14:05:00|113820|113620|113780|113580|113820|113620|113770|113570|9
1615299000000|2021-03-09 14:10:00|113790|113590|113785|113585|113790|113590|113785|113585|2
1615299300000|2021-03-09 14:15:00|113790|113590|113793.5|113593.5|113793.5|113593.5|113790|113590|4
1615299600000|2021-03-09 14:20:00|113793|113593|113810|113610|113810|113610|113790|113590|5
1615299900000|2021-03-09 14:25:00|113805|113605|113785|113585|113805|113605|113785|113585|4
1615300200000|2021-03-09 14:30:00|113790|113590|113765|113565|113790|113590|113765|113565|4
1615300500000|2021-03-09 14:35:00|113775|113575|113700|113500|113775|113614.5|113682|113482|26
1615300800000|2021-03-09 14:40:00|113710|113510|113745|113545|113745|113588.5|113688.5|113510|20
1615301100000|2021-03-09 14:45:00|113744.5|113544.5|113836.5|113636.5|113836.5|113665|113725|113543.5|25
1615301400000|2021-03-09 14:50:00|113834|113634|113821.5|113621.5|113834|113676|113776|113620|15
1615301700000|2021-03-09 14:55:00|113822|113622|113769.8|113669.8|113837|113690|113765.3|113619|21
1615302000000|2021-03-09 15:00:00|113781.8|113681.8|113780.5|113680.5|113785|113685|113773.5|113673.5|12
1615302300000|2021-03-09 15:05:00|113780|113680|113747|113547|113820|113681.5|113688|113539.5|101
1615302600000|2021-03-09 15:10:00|113746.5|113546.5|113663|113563|113747|113582|113653.5|113516|49
1615302900000|2021-03-09 15:15:00|113669.3|113569.3|113658.8|113558.8|113702|113570|113627|113480|72
1615303200000|2021-03-09 15:20:00|113679.3|113479.3|113660|113560|113708.8|113561|113631|113477.5|30
1615303500000|2021-03-09 15:25:00|113660.5|113560.5|113708.9|113608.9|113786.5|113610|113660.5|113558|45
1615303800000|2021-03-09 15:30:00|113707.6|113607.6|113726.4|113626.4|113735.5|113635.5|113707.6|113607.6|15
1615304100000|2021-03-09 15:35:00|113715.1|113615.1|113720.1|113620.1|113720.1|113620.1|113699.6|113599.6|15
1615304400000|2021-03-09 15:40:00|113723.5|113623.5|113765|113665|113796.5|113665.5|113723.5|113590.9|30
1615304700000|2021-03-09 15:45:00|113764.5|113664.5|113860|113660|113860|113693|113763|113615.1|28
1615305000000|2021-03-09 15:50:00|113860.5|113660.5|113910|113710|113910|113710|113860|113660|10
1615305300000|2021-03-09 15:55:00|113885.6|113785.6|113900.5|113800.5|113928.9|113812.1|113877|113702.1|33
1615305600000|2021-03-09 16:00:00|113898.5|113798.5|113916|113816|113926|113822.5|113866.1|113726|63
1615305900000|2021-03-09 16:05:00|113915.1|113815.1|113889.1|113789.1|113942.6|113815.1|113885.5|113740.1|10
1615306200000|2021-03-09 16:10:00|113928.1|113728.1|113932.6|113732.6|113934.1|113734.1|113917.6|113717.6|8
1615306500000|2021-03-09 16:15:00|113935|113735|113920|113820|113938.5|113820|113900.1|113735|9
1615306800000|2021-03-09 16:20:00|113912.6|113812.6|113957.6|113757.6|113965.1|113840.1|113912.1|113757.6|13
1615307100000|2021-03-09 16:25:00|113957.1|113757.1|113910|113810|113957.1|113827.6|113866.1|113697.3|59
1615307400000|2021-03-09 16:30:00|113909|113809|113918|113818|113918|113818|113900|113800|25
1615307700000|2021-03-09 16:35:00|113916.5|113816.5|113935|113735|113984|113849.6|113852.6|113698.5|54
1615308000000|2021-03-09 16:40:00|113896.8|113796.8|113905|113705|113952|113816.3|113865.6|113705|27
1615308300000|2021-03-09 16:45:00|113903.5|113703.5|113940|113840|114011.1|113855|113883|113703.5|23
1615308600000|2021-03-09 16:50:00|113935.6|113835.6|113975|113775|113985.6|113835.6|113919.5|113762.6|13
1615308900000|2021-03-09 16:55:00|113974|113774|113983.6|113783.6|113989|113789|113974|113774|11
1615309200000|2021-03-09 17:00:00|113985.1|113785.1|113984.1|113784.1|113985.1|113785.1|113978|113778|9
1615309500000|2021-03-09 17:05:00|113986.6|113786.6|113928|113828|113995|113835.1|113925.5|113785|16
1615309800000|2021-03-09 17:10:00|113928.5|113828.5|113928|113828|113929|113829|113928|113828|4
1615310100000|2021-03-09 17:15:00|113928.5|113828.5|113927.5|113827.5|113928.6|113828.6|113900.8|113800.8|15
1615310400000|2021-03-09 17:20:00|113927|113827|113923.6|113823.6|113927|113827|113923.6|113823.6|10
1615310700000|2021-03-09 17:25:00|113924.1|113824.1|113884.6|113684.6|113924.1|113824.1|113827.6|113671.6|44
1615311000000|2021-03-09 17:30:00|113885.2|113685.2|113747.5|113647.5|113890|113717.2|113743.4|113600.5|53
1615311300000|2021-03-09 17:35:00|113746.5|113646.5|113810|113610|113812.5|113660|113745.5|113609|18
1615311600000|2021-03-09 17:40:00|113815|113615|113809.8|113609.8|113815|113615|113805|113605|3
1615311900000|2021-03-09 17:45:00|113808.8|113608.8|113837.7|113637.7|113837.7|113669|113747|113597|30
1615312200000|2021-03-09 17:50:00|113801.1|113601.1|113725|113625|113818|113640|113720|113595|11
1615312500000|2021-03-09 17:55:00|113720|113620|113732|113632|113738|113638|113700|113600|60
1615312800000|2021-03-09 18:00:00|113734.5|113634.5|113693.6|113593.6|113776.4|113634.5|113661.5|113551.9|87
1615313100000|2021-03-09 18:05:00|113693.9|113593.9|113737.5|113537.5|113740|113601.4|113680|113527|13
1615313400000|2021-03-09 18:10:00|113738.5|113538.5|113596.4|113496.4|113738.5|113574.7|113596.4|113453.9|34
1615313700000|2021-03-09 18:15:00|113590.9|113490.9|113640.4|113440.4|113683.5|113496.4|113541|113386.4|45
1615314000000|2021-03-09 18:20:00|113639.9|113439.9|113585|113485|113643.1|113488.6|113572.5|113414.5|23
1615314300000|2021-03-09 18:25:00|113588.6|113488.6|113585|113485|113588.6|113488.6|113585|113485|3
1615314900000|2021-03-09 18:35:00|113587|113487|113576.5|113476.5|113621.4|113487|113560|113421.4|7
1615315200000|2021-03-09 18:40:00|113577|113477|113581.4|113481.4|113581.4|113481.4|113577|113477|2
1615315500000|2021-03-09 18:45:00|113577.4|113477.4|113601.4|113501.4|113601.4|113501.4|113570|113470|16
1615316100000|2021-03-09 18:55:00|113602|113502|113606.4|113406.4|113694.1|113502|113561.4|113393|22
1615316400000|2021-03-09 19:00:00|113606.5|113406.5|113553|113453|113607.5|113459|113538.5|113404.5|21
1615316700000|2021-03-09 19:05:00|113552.5|113452.5|113543.5|113443.5|113552.5|113452.5|113543|113443|9
1615317000000|2021-03-09 19:10:00|113537|113437|113537|113437|113543.5|113443.5|113537|113437|3
1615317600000|2021-03-09 19:20:00|113554|113454|113602.5|113402.5|113618|113467|113554|113402.5|7
1615317900000|2021-03-09 19:25:00|113614.5|113414.5|113617|113417|113617|113417|113614.5|113414.5|2
1615318200000|2021-03-09 19:30:00|113613|113413|113610.5|113410.5|113613|113413|113610.5|113410.5|2
1615318500000|2021-03-09 19:35:00|113603|113403|113604|113404|113604|113404|113603|113403|3
1615320000000|2021-03-09 20:00:00|113603.4|113403.4|113479.5|113379.5|113605.8|113432.7|113479.5|113379.5|56
1615320300000|2021-03-09 20:05:00|113460.5|113360.5|113450.5|113350.5|113462.3|113362.3|113450.5|113350.5|32
1615320600000|2021-03-09 20:10:00|113451|113351|113448|113348|113451|113351|113448|113348|2
1615320900000|2021-03-09 20:15:00|113451.6|113351.6|113495|113395|113495|113395|113451.6|113351.6|7
1615321200000|2021-03-09 20:20:00|113545|113345|113546.5|113346.5|113546.5|113346.5|113545|113345|2
1615321500000|2021-03-09 20:25:00|113547|113347|113553.5|113353.5|113553.5|113353.5|113547|113347|3
1615321800000|2021-03-09 20:30:00|113583.4|113383.4|113570|113370|113585|113385|113570|113370|5
1615322100000|2021-03-09 20:35:00|113575.5|113375.5|113575.5|113375.5|113575.5|113375.5|113575.5|113375.5|1
1615322400000|2021-03-09 20:40:00|113560.5|113360.5|113579.5|113379.5|113580.5|113380.5|113560.5|113360.5|12
1615322700000|2021-03-09 20:45:00|113578|113378|113580|113380|113580|113380|113575|113375|3
1615323000000|2021-03-09 20:50:00|113582|113382|113612.8|113412.8|113612.8|113412.8|113582|113382|9
1615323300000|2021-03-09 20:55:00|113613.3|113413.3|113591|113491|113613.3|113491|113577.5|113413|9
1615338000000|2021-03-10 01:00:00|113964.9|113864.9|113866.5|113766.5|113964.9|113864.9|113866|113766|109
1615338300000|2021-03-10 01:05:00|113863.5|113763.5|113860|113760|113875|113775|113809|113709|175
1615338600000|2021-03-10 01:10:00|113867|113767|113885|113785|113890|113790|113850|113750|70
1615338900000|2021-03-10 01:15:00|113880|113780|113940|113840|113945|113845|113875|113775|112
1615339200000|2021-03-10 01:20:00|113945|113845|113944.9|113844.9|113945|113845|113920|113820|64
1615339500000|2021-03-10 01:25:00|113940.7|113840.7|113875|113775|113942.5|113842.5|113864|113764|82
1615339800000|2021-03-10 01:30:00|113869.5|113769.5|113979.5|113879.5|113994|113894|113869.5|113769.5|99
1615340100000|2021-03-10 01:35:00|113969.5|113869.5|114035|113935|114040.5|113940.5|113959.5|113859.5|196
1615340400000|2021-03-10 01:40:00|114025|113925|113990|113890|114025|113925|113960|113860|157
1615340700000|2021-03-10 01:45:00|113989.5|113889.5|114000|113900|114020|113920|113983.5|113883.5|141
1615341000000|2021-03-10 01:50:00|114005|113905|114000|113900|114005|113905|113965|113865|125
1615341300000|2021-03-10 01:55:00|114005|113905|114015|113915|114020|113920|113970|113870|56
1615341600000|2021-03-10 02:00:00|114013.3|113913.3|114017.6|113917.6|114035|113935|114005|113905|50
1615341900000|2021-03-10 02:05:00|114024.8|113924.8|114226.9|114126.9|114226.9|114126.9|114024.8|113924.8|257
1615342200000|2021-03-10 02:10:00|114227.4|114127.4|114175|114075|114230.8|114130.8|114130|114030|149
1615342500000|2021-03-10 02:15:00|114180|114080|114147.8|114047.8|114180|114080|114140|114040|146
1615342800000|2021-03-10 02:20:00|114150.3|114050.3|114160|114060|114195|114095|114120|114020|127
1615343100000|2021-03-10 02:25:00|114170|114070|114120|114020|114170|114070|114095|113995|63
1615343400000|2021-03-10 02:30:00|114115|114015|114080|113980|114150|114050|114070|113970|93
1615343700000|2021-03-10 02:35:00|114081|113981|114115|114015|114120|114020|114065|113965|106
1615344000000|2021-03-10 02:40:00|114120|114020|114120|114020|114174.9|114074.9|114095|113995|179
1615344300000|2021-03-10 02:45:00|114130|114030|114075|113975|114130|114030|114061|113961|90
1615344600000|2021-03-10 02:50:00|114080|113980|114080|113980|114110|114010|114070.3|113970.3|88
1615344900000|2021-03-10 02:55:00|114075|113975|114063.5|113963.5|114080|113980|114032.5|113932.5|81
1615345200000|2021-03-10 03:00:00|114064|113964|114015|113915|114090|113990|114005|113905|143
1615345500000|2021-03-10 03:05:00|114020|113920|114000|113900|114045.2|113945.2|113915|113813.7|129
1615345800000|2021-03-10 03:10:00|113998.9|113898.9|114005|113905|114020|113920|113980|113880|91
1615346100000|2021-03-10 03:15:00|114015|113915|114079.5|113979.5|114098.5|113998.5|114015|113915|165
1615346400000|2021-03-10 03:20:00|114080|113980|114038.5|113938.5|114080|113980|114025.8|113925.8|110
1615346700000|2021-03-10 03:25:00|114039|113939|114140|114040|114140|114040|114039|113939|159
1615347000000|2021-03-10 03:30:00|114145|114045|114090|113990|114145.3|114045.3|114089.7|113989.7|106
1615347300000|2021-03-10 03:35:00|114094.3|113994.3|114105|114005|114115|114015|114080|113980|55
1615347600000|2021-03-10 03:40:00|114110|114010|114105|114005|114116.2|114016.2|114080|113980|57
1615347900000|2021-03-10 03:45:00|114106.2|114006.2|114139|114039|114145|114045|114106.2|114006.2|38
1615348200000|2021-03-10 03:50:00|114140|114040|114175|114075|114180|114080|114140|114040|52
1615348500000|2021-03-10 03:55:00|114180|114080|114220|114120|114220|114120|114170|114070|59
1615348800000|2021-03-10 04:00:00|114225|114125|114205|114105|114225|114125|114184.5|114084.5|61
1615349100000|2021-03-10 04:05:00|114210|114110|114231.8|114131.8|114245|114145|114200|114100|89
1615349400000|2021-03-10 04:10:00|114229.5|114129.5|114214|114114|114259.3|114159.3|114213.5|114113.5|55
1615349700000|2021-03-10 04:15:00|114215|114115|114190|114090|114220|114120|114185|114085|60
1615350000000|2021-03-10 04:20:00|114195|114095|114180|114080|114205|114105|114180|114080|21
1615350300000|2021-03-10 04:25:00|114177.5|114077.5|114250|114150|114255|114155|114177.5|114077.5|57
1615350600000|2021-03-10 04:30:00|114260|114160|114155.8|114055.8|114260|114160|114135|114035|106
1615350900000|2021-03-10 04:35:00|114160|114060|114127.5|114027.5|114165|114065|114122.9|114022.9|67
1615351200000|2021-03-10 04:40:00|114130|114030|114150|114050|114165.3|114065.3|114105|114005|80
1615351500000|2021-03-10 04:45:00|114148.2|114048.2|114210|114110|114220|114120|114120|114020|79
1615351800000|2021-03-10 04:50:00|114208.2|114108.2|114225|114125|114245|114145|114190|114090|104
1615352100000|2021-03-10 04:55:00|114230|114130|114290|114190|114315|114215|114220|114120|116
1615352400000|2021-03-10 05:00:00|114289.4|114189.4|114345|114245|114345|114245|114275|114175|71
1615352700000|2021-03-10 05:05:00|114346.7|114246.7|114372.9|114272.9|114378|114278|114330|114230|140
1615353000000|2021-03-10 05:10:00|114372.4|114272.4|114385|114285|114415.3|114315.3|114370|114270|119
1615353300000|2021-03-10 05:15:00|114381.4|114281.4|114390|114290|114390|114290|114340|114240|101
1615353600000|2021-03-10 05:20:00|114400|114300|114365|114265|114410|114310|114355|114255|56
1615353900000|2021-03-10 05:25:00|114360|114260|114360|114260|114370|114270|114345|114245|38
1615354200000|2021-03-10 05:30:00|114355|114255|114400|114300|114405|114305|114315.2|114215.2|107
1615354500000|2021-03-10 05:35:00|114390|114290|114380|114280|114410|114310|114370|114270|126
1615354800000|2021-03-10 05:40:00|114385|114285|114470|114370|114484.9|114384.9|114385|114285|159
1615355100000|2021-03-10 05:45:00|114465.3|114365.3|114520.8|114420.8|114527.8|114427.8|114445|114345|123
1615355400000|2021-03-10 05:50:00|114521.3|114421.3|114493|114393|114545|114445|114479.5|114379.5|172
1615355700000|2021-03-10 05:55:00|114497.7|114397.7|114450|114350|114510|114410|114435|114335|228
1615356000000|2021-03-10 06:00:00|114452.5|114352.5|114430|114330|114452.5|114352.5|114407|114307|134
1615356300000|2021-03-10 06:05:00|114427|114327|114405|114305|114440|114340|114380.7|114280.7|146
1615356600000|2021-03-10 06:10:00|114400|114300|114451.1|114351.1|114462.4|114362.4|114395|114295|146
1615356900000|2021-03-10 06:15:00|114447.1|114347.1|114450|114350|114473.7|114373.7|114435|114335|123
1615357200000|2021-03-10 06:20:00|114455|114355|114420|114320|114470.2|114370.2|114420|114320|72
1615357500000|2021-03-10 06:25:00|114415|114315|114287.3|114187.3|114420.5|114320.5|114280.8|114180.8|155
1615357800000|2021-03-10 06:30:00|114288|114188|114345.5|114245.5|114370.4|114260|114286.5|114163.5|92
1615358100000|2021-03-10 06:35:00|114340.5|114240.5|114355.4|114155.4|114368|114240.5|114325|114154.8|18
1615358400000|2021-03-10 06:40:00|114355|114155|114225.1|114125.1|114366|114191.3|114225.1|114070|35
1615358700000|2021-03-10 06:45:00|114230|114130|114228.7|114128.7|114322.7|114185.1|114228.2|114086.5|41
1615359000000|2021-03-10 06:50:00|114227.7|114127.7|114240.5|114140.5|114310|114160|114225.5|114097|35
1615359300000|2021-03-10 06:55:00|114235.5|114135.5|114139.7|114039.7|114240.5|114140.5|114139.7|114039.7|83
1615359600000|2021-03-10 07:00:00|114143.2|114043.2|114142.8|114042.8|114190|114090|114115|114015|76
1615359900000|2021-03-10 07:05:00|114151.5|114051.5|114115|114015|114231.7|114077.7|114105|113983.5|47
1615360200000|2021-03-10 07:10:00|114122.9|114022.9|114155|114055|114177|114060|114106.1|113973.7|44
1615360500000|2021-03-10 07:15:00|114156.7|114056.7|114160|114060|114244.5|114111.3|114156.7|114017.7|53
1615360800000|2021-03-10 07:20:00|114174.7|114074.7|114160.5|114060.5|114212.3|114079.5|114155.1|114000|15
1615361100000|2021-03-10 07:25:00|114189.3|114089.3|114160|114060|114260.5|114123.7|114155.3|114019.9|34
1615361400000|2021-03-10 07:30:00|114210|114010|114180|114080|114219.2|114080|114140|113995.4|25
1615361700000|2021-03-10 07:35:00|114182.8|114082.8|114210.5|114110.5|114224.7|114124.7|114180.5|114080.5|17
1615362000000|2021-03-10 07:40:00|114234.7|114134.7|114279.4|114079.4|114320.5|114134.7|114215.5|114070.5|33
1615362300000|2021-03-10 07:45:00|114281.6|114081.6|114205.5|114105.5|114295|114106.9|114200|114062.7|16
1615362600000|2021-03-10 07:50:00|114200|114100|114200.5|114100.5|114201.5|114101.5|114190.5|114090.5|13
1615362900000|2021-03-10 07:55:00|114201.5|114101.5|114260|114160|114260|114160|114200|114100|38
1615363200000|2021-03-10 08:00:00|114262.2|114162.2|114245.1|114145.1|114320|114163.3|114230|114085|16
1615363500000|2021-03-10 08:05:00|114260|114160|114416.6|114216.6|114419.3|114248.3|114260|114114.8|28
1615363800000|2021-03-10 08:10:00|114410|114210|114315.5|114115.5|114410|114255.1|114299.7|114099.7|28
1615364100000|2021-03-10 08:15:00|114312.7|114112.7|114360|114160|114388.2|114233.7|114282.4|114109|33
1615364400000|2021-03-10 08:20:00|114360.3|114160.3|114325.1|114225.1|114380|114235.7|114325.1|114160.3|11
1615364700000|2021-03-10 08:25:00|114325.4|114225.4|114326.2|114226.2|114330.5|114230.5|114325.4|114225.4|4
1615365000000|2021-03-10 08:30:00|114325.1|114225.1|114280|114180|114346.4|114225.1|114265.1|114129|35
1615365300000|2021-03-10 08:35:00|114300|114200|114250|114150|114300|114200|114250|114150|11
1615365600000|2021-03-10 08:40:00|114236.4|114136.4|114310.5|114110.5|114310.5|114155.1|114196.3|114059.2|40
1615365900000|2021-03-10 08:45:00|114250|114150|114210|114110|114310.5|114165|114210|114105|20
1615366200000|2021-03-10 08:50:00|114260|114060|114255.3|114055.3|114298.3|114143.6|114201.8|114055|13
1615366500000|2021-03-10 08:55:00|114255|114055|114160.5|114060.5|114255|114095.1|114152.5|114052.3|24
1615366800000|2021-03-10 09:00:00|114170.5|114070.5|114230|114030|114231.5|114105|114150|114015|26
1615367100000|2021-03-10 09:05:00|114190|114090|114245.5|114045.5|114255.5|114105|114190|114045.5|25
1615367400000|2021-03-10 09:10:00|114185.4|114085.4|114188.4|113988.4|114192.8|114085.5|114160.5|113988.4|29
1615367700000|2021-03-10 09:15:00|114191.5|113991.5|114150|113950|114225.1|114025.1|114064.1|113935|47
1615368000000|2021-03-10 09:20:00|114140.1|113940.1|114090|113990|114140.1|114005|114059|113940.1|26
1615368300000|2021-03-10 09:25:00|114095|113995|114170|113970|114170|114018.3|114095|113965|7
1615368600000|2021-03-10 09:30:00|114152.7|113952.7|114090.5|113990.5|114152.7|113995.2|114075.4|113950|14
1615368900000|2021-03-10 09:35:00|114095|113995|114090.5|113990.5|114155.5|114025|114080|113950.5|30
1615369200000|2021-03-10 09:40:00|114100.5|114000.5|114127.4|114027.4|114190|114050|114100.5|113975|32
1615369500000|2021-03-10 09:45:00|114140|114040|114214.8|114014.8|114236|114045|114140|114010.1|37
1615369800000|2021-03-10 09:50:00|114215|114015|114210|114010|114215|114015|114210|114010|2
1615370100000|2021-03-10 09:55:00|114220|114020|114220.5|114020.5|114225|114025|114220|114020|4
1615370400000|2021-03-10 10:00:00|114192.5|113992.5|114190|113990|114194|113994|114178|113978|23
1615370700000|2021-03-10 10:05:00|114190.5|113990.5|114210.1|114010.1|114210.1|114010.1|114190.5|113990.5|5
1615371000000|2021-03-10 10:10:00|114216.9|114016.9|114180|114080|114226.5|114091.6|114150|114005|21
1615371300000|2021-03-10 10:15:00|114180.5|114080.5|114180.5|114080.5|114180.5|114080.5|114180.5|114080.5|1
1615371600000|2021-03-10 10:20:00|114172.1|114072.1|114205.5|114005.5|114205.5|114072.1|114169.6|114005.5|4
1615371900000|2021-03-10 10:25:00|114220.5|114020.5|114220.5|114020.5|114220.5|114020.5|114220.5|114020.5|1
1615372200000|2021-03-10 10:30:00|114230.5|114030.5|114245.1|114045.1|114250.5|114080.5|114175.9|114030.5|13
1615372500000|2021-03-10 10:35:00|114230.1|114030.1|114193.5|113993.5|114230.5|114082.6|114175.5|113993.5|7
1615372800000|2021-03-10 10:40:00|114194|113994|114173.7|113973.7|114197.5|113997.5|114168.5|113968.5|30
1615373100000|2021-03-10 10:45:00|114173.8|113973.8|114248.7|114048.7|114248.7|114048.7|114173.7|113973.7|15
1615373400000|2021-03-10 10:50:00|114242.3|114042.3|114240|114040|114242.3|114042.3|114240|114040|3
1615373700000|2021-03-10 10:55:00|114233.7|114033.7|114255|114055|114258.5|114058.5|114233.7|114033.7|8
1615374000000|2021-03-10 11:00:00|114260|114060|114265|114065|114265|114065|114260|114060|2
1615374300000|2021-03-10 11:05:00|114267.4|114067.4|114298|114098|114315.5|114115.5|114265|114065|7
1615374600000|2021-03-10 11:10:00|114297.9|114097.9|114281.4|114081.4|114297.9|114097.9|114281.4|114081.4|5
1615375200000|2021-03-10 11:20:00|114285|114085|114305|114105|114305|114105|114285|114085|7
1615375500000|2021-03-10 11:25:00|114320.8|114120.8|114355|114155|114359.5|114159.5|114320.8|114120.8|9
1615375800000|2021-03-10 11:30:00|114331.2|114131.2|114330|114130|114332.2|114132.2|114330|114130|3
1615376100000|2021-03-10 11:35:00|114301.3|114201.3|114375.5|114175.5|114375.5|114201.3|114301.3|114137.4|7
1615376400000|2021-03-10 11:40:00|114334|114234|114356.5|114156.5|114382|114234|114334|114150.5|19
1615376700000|2021-03-10 11:45:00|114357|114157|114375|114175|114434.5|114234.5|114353.8|114153.8|43
1615377000000|2021-03-10 11:50:00|114375.5|114175.5|114385|114185|114409|114234|114334|114175.5|26
1615377300000|2021-03-10 11:55:00|114380|114180|114385|114185|114385|114185|114380|114180|2
1615377600000|2021-03-10 12:00:00|114386|114186|114356.5|114156.5|114386|114186|114356.5|114156.5|19
1615377900000|2021-03-10 12:05:00|114356|114156|114355|114155|114356|114156|114355|114155|3
1615378500000|2021-03-10 12:15:00|114350|114150|114340.9|114140.9|114350|114150|114340.9|114140.9|2
1615379100000|2021-03-10 12:25:00|114335|114135|114330|114130|114373.1|114173.1|114330|114130|8
1615379400000|2021-03-10 12:30:00|114312|114112|114306.5|114106.5|114312|114112|114306.5|114106.5|16
1615379700000|2021-03-10 12:35:00|114306|114106|114305|114105|114306|114106|114305|114105|3
1615380600000|2021-03-10 12:50:00|114315|114115|114299.3|114099.3|114315|114115|114299.3|114099.3|2
1615380900000|2021-03-10 12:55:00|114295|114095|114330|114130|114350.1|114150.1|114295|114095|8
1615381200000|2021-03-10 13:00:00|114322.4|114122.4|114240|114140|114322.4|114140|114234.8|114100|19
1615381500000|2021-03-10 13:05:00|114250|114150|114250|114050|114285|114165|114220|114050|14
1615381800000|2021-03-10 13:10:00|114252|114052|114215|114015|114252|114088.9|114146.5|113960|41
1615382100000|2021-03-10 13:15:00|114215.1|114015.1|114260.1|114060.1|114277.3|114077.3|114195|113995|37
1615382400000|2021-03-10 13:20:00|114240|114040|114190.5|113990.5|114260|114124.3|114190|113990.5|23
1615382700000|2021-03-10 13:25:00|114186|113986|114210|114010|114250.1|114050.1|114186|113986|33
1615383000000|2021-03-10 13:30:00|114200.9|114000.9|114112.5|113912.5|114200.9|114000.9|114075.1|113875.1|59
1615383300000|2021-03-10 13:35:00|114125.1|113925.1|114106.8|113906.8|114144.3|113944.3|114075.1|113875.1|36
1615383600000|2021-03-10 13:40:00|114105.1|113905.1|114115|113915|114162|113962|114105|113905|16
1615383900000|2021-03-10 13:45:00|114111.8|113911.8|114105|113905|114111.8|113911.8|114105|113905|3
1615384200000|2021-03-10 13:50:00|114095.3|113895.3|114072.3|113872.3|114095.3|113895.3|114066.8|113866.8|21
1615384500000|2021-03-10 13:55:00|114070.1|113870.1|113992|113792|114070.1|113870.1|113951.2|113751.2|35
1615384800000|2021-03-10 14:00:00|113991.3|113791.3|113930|113730|113991.3|113791.3|113850.5|113673|51
1615385100000|2021-03-10 14:05:00|113885|113685|113903|113703|113920|113731.5|113831.5|113652.4|27
1615385400000|2021-03-10 14:10:00|113901|113701|113818.1|113718.1|113901|113733|113818.1|113655|23
1615385700000|2021-03-10 14:15:00|113865|113665|113873.6|113673.6|113930|113730|113818.1|113640|33
1615386000000|2021-03-10 14:20:00|113877.1|113677.1|113945|113745|114000.1|113800.1|113877.1|113677.1|40
1615386300000|2021-03-10 14:25:00|113941.1|113741.1|113957.6|113757.6|113959.1|113759.1|113905|113705|13
1615386600000|2021-03-10 14:30:00|113956.1|113756.1|113998.6|113798.6|114026.9|113826.9|113930.6|113730.6|24
1615386900000|2021-03-10 14:35:00|113996.6|113796.6|113949.6|113849.6|114011.4|113849.6|113944.1|113777.6|31
1615387200000|2021-03-10 14:40:00|113955|113855|113938.1|113738.1|113978.5|113867.6|113886.6|113734.6|53
1615387500000|2021-03-10 14:45:00|113937.6|113737.6|113950|113750|113950|113794.1|113885|113737.6|30
1615387800000|2021-03-10 14:50:00|113961.2|113761.2|113976.2|113776.2|113981.2|113781.2|113961.2|113761.2|7
1615388100000|2021-03-10 14:55:00|113975.7|113775.7|113970.7|113870.7|114018.2|113870.7|113887|113745|41
1615388400000|2021-03-10 15:00:00|113970.2|113870.2|114005|113805|114005|113870.5|113939.2|113805|24
1615388700000|2021-03-10 15:05:00|114000|113800|114006|113806|114006|113855.5|113920.5|113775.1|23
1615389000000|2021-03-10 15:10:00|114005|113805|114047.6|113847.6|114072.5|113894.8|113983.3|113801.6|17
1615389300000|2021-03-10 15:15:00|114049.6|113849.6|114045|113845|114075.4|113875.4|114017.4|113817.4|32
1615389600000|2021-03-10 15:20:00|114046|113846|113975|113875|114058|113910|113975|113846|31
1615389900000|2021-03-10 15:25:00|114025|113825|114051|113951|114092.4|113951|113960|113820.6|57
1615390200000|2021-03-10 15:30:00|114125.6|113925.6|114090.1|113990.1|114192|114028|114075.6|113915|73
1615390500000|2021-03-10 15:35:00|114090|113990|114100|114000|114100.6|114000.6|114090|113990|6
1615390800000|2021-03-10 15:40:00|114100.6|114000.6|114120|113920|114140|114004.6|114087.6|113915|16
1615391400000|2021-03-10 15:50:00|114138.6|113938.6|114140|113940|114140|113940|114135|113935|5
1615391700000|2021-03-10 15:55:00|114140.5|113940.5|114182.4|113982.4|114203.1|114003.1|114140|113940|25
1615392000000|2021-03-10 16:00:00|114175|113975|114175|113975|114175|113975|114175|113975|1
1615392300000|2021-03-10 16:05:00|114184.1|113984.1|114202.1|114002.1|114203.6|114065.1|114165.1|113984.1|6
1615392600000|2021-03-10 16:10:00|114197|113997|114165|114065|114226.6|114090.1|114164.9|113997|32
1615392900000|2021-03-10 16:15:00|114165.5|114065.5|114182.5|114082.5|114193.5|114093.5|114165.5|114065.5|19
1615393200000|2021-03-10 16:20:00|114187|114087|114215|114115|114220|114120|114165|114065|28
1615393500000|2021-03-10 16:25:00|114210|114110|114240|114040|114260|114110|114210|114040|5
1615393800000|2021-03-10 16:30:00|114235.6|114035.6|114205|114005|114235.6|114088.1|114177.6|113997.1|18
1615394100000|2021-03-10 16:35:00|114195|113995|114226.6|114026.6|114226.6|114026.6|114181.1|113981.1|8
1615394400000|2021-03-10 16:40:00|114224.6|114024.6|114101.6|114001.6|114224.6|114024.6|114101.6|113953.6|21
1615394700000|2021-03-10 16:45:00|114101.1|114001.1|114100.1|114000.1|114104.5|114004.5|114099.5|113999.5|6
1615395000000|2021-03-10 16:50:00|114071.1|113971.1|114140.3|113940.3|114145|113975|114065.1|113933.6|17
1615395300000|2021-03-10 16:55:00|114145|113945|114125|113925|114145.1|113967.6|114065.1|113920|15
1615395600000|2021-03-10 17:00:00|114125.1|113925.1|114062.1|113862.1|114125.6|113970.6|114026.1|113855.2|32
1615395900000|2021-03-10 17:05:00|114043|113843|114082.6|113882.6|114097.1|113897.1|114037|113837|35
1615396200000|2021-03-10 17:10:00|114081.1|113881.1|114021.6|113921.6|114081.1|113921.6|114018.6|113881.1|9
1615396500000|2021-03-10 17:15:00|114034.4|113834.4|114052|113852|114072|113872|114019.9|113819.9|31
1615396800000|2021-03-10 17:20:00|114095.1|113895.1|114035.4|113835.4|114095.1|113895.1|113975.4|113775.4|23
1615397100000|2021-03-10 17:25:00|114037.9|113837.9|114007|113807|114037.9|113837.9|114005.6|113805.6|5
1615397400000|2021-03-10 17:30:00|114006.8|113806.8|114002.8|113802.8|114006.8|113806.8|114002.8|113802.8|3
1615397700000|2021-03-10 17:35:00|114000.5|113800.5|113975.3|113775.3|114000.5|113845.3|113925.8|113758|19
1615398000000|2021-03-10 17:40:00|113975.5|113775.5|113975|113775|114017|113817|113970|113770|16
1615398300000|2021-03-10 17:45:00|113965|113765|114005|113805|114005|113805|113950|113750|14
1615398600000|2021-03-10 17:50:00|113995|113795|113955|113755|113995|113816.3|113916.3|113750.8|14
1615398900000|2021-03-10 17:55:00|113950|113750|113935|113735|113950|113795|113895|113735|3
1615399200000|2021-03-10 18:00:00|113935.5|113735.5|113945.1|113745.1|114059.8|113911.6|113886.8|113730.8|83
1615399500000|2021-03-10 18:05:00|113943|113743|113885.8|113685.8|113948.6|113748.6|113885.8|113685.8|21
1615399800000|2021-03-10 18:10:00|113884.3|113684.3|113819.3|113619.3|113890.5|113719.3|113805.6|113608.5|32
1615400100000|2021-03-10 18:15:00|113839.8|113639.8|113840.8|113640.8|113887.8|113687.8|113837.3|113637.3|18
1615400400000|2021-03-10 18:20:00|113840.5|113640.5|113865|113665|113882.3|113682.3|113840.5|113640.5|40
1615400700000|2021-03-10 18:25:00|113869.5|113669.5|113809.3|113609.3|113869.5|113669.5|113800|113600|19
1615401000000|2021-03-10 18:30:00|113815.4|113615.4|113855|113655|113855|113655|113814.7|113614.7|9
1615401300000|2021-03-10 18:35:00|113847|113647|113870|113670|113870|113670|113846.4|113646.4|5
1615401600000|2021-03-10 18:40:00|113853.7|113653.7|113850|113650|113853.7|113653.7|113833.9|113633.9|13
1615401900000|2021-03-10 18:45:00|113852|113652|113940|113740|113940|113740|113852|113652|25
1615402200000|2021-03-10 18:50:00|113940.5|113740.5|113949.5|113749.5|113968|113813.3|113887|113740|31
1615402500000|2021-03-10 18:55:00|113900|113800|113880|113680|113969.5|113817.1|113846.3|113670|55
1615402800000|2021-03-10 19:00:00|113882|113682|113880|113680|113890.4|113690.4|113880|113680|6
1615403100000|2021-03-10 19:05:00|113808.5|113708.5|113820|113620|113875|113708.5|113761.9|113611.9|52
1615403400000|2021-03-10 19:10:00|113820.5|113620.5|113845|113645|113880|113708.5|113798.5|113620.5|44
1615403700000|2021-03-10 19:15:00|113840.5|113640.5|113826.4|113626.4|113854.5|113654.5|113825|113625|23
1615404000000|2021-03-10 19:20:00|113825|113625|113825|113625|113825|113625|113825|113625|1
1615404300000|2021-03-10 19:25:00|113824.3|113624.3|113825|113625|113825|113625|113824|113624|3
1615404600000|2021-03-10 19:30:00|113824.3|113624.3|113808.9|113608.9|113835|113657.8|113743|113606.4|13
1615404900000|2021-03-10 19:35:00|113808.8|113608.8|113870|113670|113870|113675|113756.4|113608.8|23
1615405200000|2021-03-10 19:40:00|113865|113665|113858.7|113658.7|113865|113665|113846.4|113646.4|8
1615405500000|2021-03-10 19:45:00|113859.2|113659.2|113831.4|113631.4|113859.2|113659.2|113831.4|113631.4|2
1615405800000|2021-03-10 19:50:00|113832.5|113632.5|113835|113635|113845|113645|113831.2|113631.2|5
1615406100000|2021-03-10 19:55:00|113846|113646|113865|113665|113865|113665|113846|113646|8
1615406400000|2021-03-10 20:00:00|113860|113660|113855|113655|113860|113660|113850|113650|3
1615406700000|2021-03-10 20:05:00|113860|113660|113877|113677|113877|113677|113860|113660|3
1615407000000|2021-03-10 20:10:00|113856.8|113656.8|113855|113655|113870|113670|113840.8|113640.8|11
1615407300000|2021-03-10 20:15:00|113860|113660|113860|113660|113860|113660|113860|113660|1
1615407600000|2021-03-10 20:20:00|113842.8|113642.8|113849.3|113749.3|113903.5|113749.3|113828|113642.8|24
1615407900000|2021-03-10 20:25:00|113895|113695|113890|113690|113900|113700|113890|113690|4
1615408200000|2021-03-10 20:30:00|113840|113740|113845|113745|113845|113745|113840|113740|4
1615408800000|2021-03-10 20:40:00|113840|113740|113840|113740|113840|113740|113840|113740|1
1615409100000|2021-03-10 20:45:00|113795|113695|113851|113651|113851|113695|113795|113644|12
1615409400000|2021-03-10 20:50:00|113851.5|113651.5|113840|113640|113859.5|113659.5|113840|113640|10
1615409700000|2021-03-10 20:55:00|113845|113645|113840|113640|113845|113645|113840|113640|2
1615424400000|2021-03-11 01:00:00|114080|113980|114070|113970|114114.7|114014.7|114065|113965|112
1615424700000|2021-03-11 01:05:00|114075|113975|114035.5|113935.5|114090|113990|114028.5|113928.5|79
1615425000000|2021-03-11 01:10:00|114030|113930|114030|113930|114045|113945|113980|113880|102
1615425300000|2021-03-11 01:15:00|114035|113935|113994|113894|114040|113940|113979|113879|191
1615425600000|2021-03-11 01:20:00|113998.5|113898.5|113949.5|113849.5|114005|113905|113927.5|113827.5|182
1615425900000|2021-03-11 01:25:00|113950|113850|113940|113840|113950|113850|113909|113809|134
1615426200000|2021-03-11 01:30:00|113945|113845|113920|113820|113945|113845|113879.7|113779.7|210
1615426500000|2021-03-11 01:35:00|113930|113830|113935|113835|113953.5|113853.5|113909.2|113809.2|100
1615426800000|2021-03-11 01:40:00|113933.5|113833.5|113975.3|113875.3|113980|113880|113925|113825|82
1615427100000|2021-03-11 01:45:00|113970|113870|113851.4|113751.4|113970|113870|113795|113695|243
1615427400000|2021-03-11 01:50:00|113851.5|113751.5|113810.4|113710.4|113857.2|113757.2|113796.7|113696.7|188
1615427700000|2021-03-11 01:55:00|113803.8|113703.8|113780|113680|113803.8|113703.8|113732.5|113632.5|162
1615428000000|2021-03-11 02:00:00|113785|113685|113705|113605|113790|113690|113705|113605|204
1615428300000|2021-03-11 02:05:00|113710|113610|113586.5|113486.5|113710|113610|113579|113479|333
1615428600000|2021-03-11 02:10:00|113579.5|113479.5|113520|113420|113585|113485|113510.3|113410.3|155
1615428900000|2021-03-11 02:15:00|113523.3|113423.3|113540|113440|113562.3|113462.3|113510|113410|90
1615429200000|2021-03-11 02:20:00|113543.8|113443.8|113578.7|113478.7|113584.3|113484.3|113529|113429|101
1615429500000|2021-03-11 02:25:00|113582.1|113482.1|113594.7|113494.7|113619.2|113519.2|113548.7|113448.7|129
1615429800000|2021-03-11 02:30:00|113594.4|113494.4|113505|113405|113594.4|113494.4|113505|113405|194
1615430100000|2021-03-11 02:35:00|113503.8|113403.8|113545|113445|113550|113450|113501.9|113401.9|107
1615430400000|2021-03-11 02:40:00|113540|113440|113580|113480|113580|113480|113540|113440|36
1615430700000|2021-03-11 02:45:00|113585|113485|113580|113480|113595|113495|113550|113450|63
1615431000000|2021-03-11 02:50:00|113579.5|113479.5|113630|113530|113665|113565|113565|113465|120
1615431300000|2021-03-11 02:55:00|113620.5|113520.5|113628|113528|113640|113540|113614|113514|80
1615431600000|2021-03-11 03:00:00|113624.5|113524.5|113704|113504|113705.5|113533|113616.5|113489.5|126
1615431900000|2021-03-11 03:05:00|113703|113503|113708|113508|113710.5|113510.5|113690|113490|124
1615432200000|2021-03-11 03:10:00|113705.5|113505.5|113680|113580|113705.5|113598|113630.5|113486|133
1615432500000|2021-03-11 03:15:00|113679.5|113579.5|113635|113535|113695|113595|113609|113509|104
1615432800000|2021-03-11 03:20:00|113638.7|113538.7|113630|113530|113655|113555|113619.5|113519.5|48
1615433100000|2021-03-11 03:25:00|113635|113535|113680|113580|113680|113580|113635|113535|71
1615433400000|2021-03-11 03:30:00|113680.5|113580.5|113709.5|113609.5|113730|113630|113680.5|113580.5|53
1615433700000|2021-03-11 03:35:00|113700|113600|113711.5|113611.5|113715|113615|113670|113570|65
1615434000000|2021-03-11 03:40:00|113712|113612|113715|113615|113745|113645|113710|113610|64
1615434300000|2021-03-11 03:45:00|113725|113625|113710.5|113610.5|113740|113640|113708.7|113608.7|63
1615434600000|2021-03-11 03:50:00|113708.7|113608.7|113679.2|113579.2|113710.8|113610.8|113679.2|113579.2|48
1615434900000|2021-03-11 03:55:00|113669.7|113569.7|113659.2|113559.2|113679.7|113579.7|113644.7|113544.7|46
1615435200000|2021-03-11 04:00:00|113659.7|113559.7|113665.2|113565.2|113685.2|113585.2|113655.2|113555.2|36
1615435500000|2021-03-11 04:05:00|113659.2|113559.2|113639.2|113539.2|113665.2|113565.2|113620.2|113520.2|44
1615435800000|2021-03-11 04:10:00|113635.2|113535.2|113647.2|113547.2|113660|113560|113626.2|113526.2|70
1615436100000|2021-03-11 04:15:00|113645.2|113545.2|113658.5|113558.5|113680|113580|113645|113545|89
1615436400000|2021-03-11 04:20:00|113659.5|113559.5|113660|113560|113690|113590|113650|113550|62
1615436700000|2021-03-11 04:25:00|113664.3|113564.3|113649.5|113549.5|113667.7|113567.7|113635|113535|50
1615437000000|2021-03-11 04:30:00|113649|113549|113650|113550|113659.5|113559.5|113630|113530|56
1615437300000|2021-03-11 04:35:00|113655|113555|113650|113550|113655|113555|113635|113535|23
1615437600000|2021-03-11 04:40:00|113664.7|113564.7|113675|113575|113675|113575|113664.7|113564.7|19
1615437900000|2021-03-11 04:45:00|113676.7|113576.7|113712.5|113612.5|113716.5|113616.5|113665|113565|61
1615438200000|2021-03-11 04:50:00|113713.5|113613.5|113740|113640|113745|113645|113696.5|113596.5|96
1615438500000|2021-03-11 04:55:00|113744.8|113644.8|113740|113640|113744.8|113644.8|113705|113605|61
1615438800000|2021-03-11 05:00:00|113739.5|113639.5|113750|113650|113769.5|113669.5|113730|113630|98
1615439100000|2021-03-11 05:05:00|113760|113660|113710|113610|113775|113675|113705|113605|102
1615439400000|2021-03-11 05:10:00|113709.5|113609.5|113713.8|113613.8|113730|113630|113695|113595|84
1615439700000|2021-03-11 05:15:00|113714.3|113614.3|113715|113615|113730|113630|113710|113610|29
1615440000000|2021-03-11 05:20:00|113710|113610|113670|113570|113710|113610|113649.3|113549.3|108
1615440300000|2021-03-11 05:25:00|113664.2|113564.2|113690|113590|113700|113600|113660|113560|56
1615440600000|2021-03-11 05:30:00|113680|113580|113701|113601|113720|113620|113675|113575|69
1615440900000|2021-03-11 05:35:00|113710|113610|113699.5|113599.5|113714.7|113614.7|113691.3|113591.3|45
1615441200000|2021-03-11 05:40:00|113703.3|113603.3|113739|113639|113755|113655|113699|113599|63
1615441500000|2021-03-11 05:45:00|113736.5|113636.5|113693.8|113593.8|113743.3|113643.3|113684.3|113584.3|44
1615441800000|2021-03-11 05:50:00|113691.2|113591.2|113645|113545|113693.3|113593.3|113633.7|113533.7|87
1615442100000|2021-03-11 05:55:00|113650|113550|113620|113520|113650|113550|113610|113510|69
1615442400000|2021-03-11 06:00:00|113610|113510|113680|113580|113697|113597|113610|113510|150
1615442700000|2021-03-11 06:05:00|113684.3|113584.3|113660.5|113560.5|113690|113590|113640.5|113540.5|113
1615443000000|2021-03-11 06:10:00|113660|113560|113705.3|113605.3|113712|113612|113641|113541|162
1615443300000|2021-03-11 06:15:00|113705|113605|113690|113590|113720|113620|113690|113590|63
1615443600000|2021-03-11 06:20:00|113695|113595|113625|113525|113695|113595|113625|113525|44
1615443900000|2021-03-11 06:25:00|113624.3|113524.3|113642.5|113542.5|113650.3|113550.3|113580.8|113480.8|104
1615444200000|2021-03-11 06:30:00|113648|113548|113650.3|113550.3|113680|113555.5|113615.1|113465.1|60
1615444500000|2021-03-11 06:35:00|113645.5|113545.5|113675.1|113475.1|113690.5|113560.5|113620|113475.1|23
1615444800000|2021-03-11 06:40:00|113626.4|113526.4|113620.5|113520.5|113680.5|113545|113614|113475.1|33
1615445100000|2021-03-11 06:45:00|113616.7|113516.7|113640|113540|113640.5|113540.5|113610.5|113510.5|34
1615445400000|2021-03-11 06:50:00|113640.5|113540.5|113670.5|113570.5|113680.7|113580.7|113640.5|113540.5|18
1615445700000|2021-03-11 06:55:00|113668|113568|113662.4|113562.4|113670.5|113570.5|113648|113548|22
1615446000000|2021-03-11 07:00:00|113660|113560|113625.5|113525.5|113665.8|113565.8|113615.5|113515.5|26
1615446300000|2021-03-11 07:05:00|113604.8|113504.8|113614.8|113514.8|113650|113535|113594.6|113440|26
1615446600000|2021-03-11 07:10:00|113622.4|113522.4|113589.7|113489.7|113650|113544.8|113589.7|113444.6|60
1615446900000|2021-03-11 07:15:00|113590|113490|113561.3|113461.3|113640.5|113510.9|113561.3|113439|62
1615447200000|2021-03-11 07:20:00|113562.3|113462.3|113475.4|113275.4|113595|113462.3|113428.3|113262.8|97
1615447500000|2021-03-11 07:25:00|113434.2|113334.2|113374.6|113174.6|113480.8|113354.4|113324.3|113158.4|47
1615447800000|2021-03-11 07:30:00|113379.6|113179.6|113382.4|113182.4|113414.6|113276.5|113331.9|113179.6|31
1615448100000|2021-03-11 07:35:00|113380.9|113180.9|113309.6|113209.6|113387.8|113229.7|113309.6|113139|35
1615448400000|2021-03-11 07:40:00|113311.5|113211.5|113283|113183|113351.4|113211.5|113280|113121.5|32
1615448700000|2021-03-11 07:45:00|113404.2|113204.2|113397.4|113197.4|113435.5|113294.7|113335.1|113197.4|33
1615449000000|2021-03-11 07:50:00|113385.1|113185.1|113348.8|113248.8|113390|113260|113325.6|113185.1|30
1615449300000|2021-03-11 07:55:00|113345|113245|113420|113220|113427.3|113295.3|113345|113215.1|38
1615449600000|2021-03-11 08:00:00|113415.1|113215.1|113390.3|113290.3|113452.7|113291.8|113376.7|113215.1|19
1615449900000|2021-03-11 08:05:00|113391.3|113291.3|113391.2|113291.2|113460.4|113334.7|113375.3|113238.7|66
1615450200000|2021-03-11 08:10:00|113394.8|113294.8|113465|113265|113473.8|113332.4|113394.8|113235|47
1615450500000|2021-03-11 08:15:00|113456.9|113256.9|113387.4|113187.4|113473.8|113338|113352.4|113187.4|49
1615450800000|2021-03-11 08:20:00|113375.1|113175.1|113328.2|113228.2|113398.3|113262.8|113290|113129.7|52
1615451100000|2021-03-11 08:25:00|113328.7|113228.7|113239|113039|113372.5|113228.7|113230|113030|71
1615451400000|2021-03-11 08:30:00|113239.5|113039.5|113222.8|113022.8|113239.5|113072.3|113126.9|112980|49
1615451700000|2021-03-11 08:35:00|113225.3|113025.3|113175|113075|113280|113111.2|113175|113010|69
1615452000000|2021-03-11 08:40:00|113178|113078|113140|113040|113206.6|113080|113140|112995.5|28
1615452300000|2021-03-11 08:45:00|113140.5|113040.5|113139.7|113039.7|113177.5|113050.2|113114.2|112977.5|47
1615452600000|2021-03-11 08:50:00|113136.9|113036.9|113256.7|113056.7|113265|113075|113136.8|113030|42
1615452900000|2021-03-11 08:55:00|113263.8|113063.8|113143.5|113043.5|113270|113070|113135.4|112990.5|24
1615453200000|2021-03-11 09:00:00|113140.9|113040.9|113214.1|113014.1|113240|113070.4|113139.4|112990|54
1615453500000|2021-03-11 09:05:00|113213.1|113013.1|113185.7|112985.7|113213.1|113036.7|113132.8|112984.2|37
1615453800000|2021-03-11 09:10:00|113125|113025|113165|112965|113165|113030.3|113100|112950|16
1615454100000|2021-03-11 09:15:00|113160|112960|113135|112935|113160|112993.7|113093.7|112935|8
1615454400000|2021-03-11 09:20:00|113140|112940|113222.5|113022.5|113230.1|113047.5|113067.1|112930|54
1615454700000|2021-03-11 09:25:00|113221|113021|113241|113041|113254|113054|113218|113018|41
1615455000000|2021-03-11 09:30:00|113240|113040|113266.8|113066.8|113266.8|113115.6|113190.5|113040|36
1615455300000|2021-03-11 09:35:00|113261.9|113061.9|113245|113045|113282.5|113136.9|113195.7|113044.1|36
1615455600000|2021-03-11 09:40:00|113245.5|113045.5|113200|113000|113245.5|113073.7|113173.7|112978.7|25
1615455900000|2021-03-11 09:45:00|113188.7|112988.7|113192.7|112992.7|113200|113000|113188.7|112988.7|8
1615456200000|2021-03-11 09:50:00|113205|113005|113225|113025|113232.8|113080.8|113167.8|113005|19
1615456500000|2021-03-11 09:55:00|113215|113015|113210|113010|113220.1|113020.1|113204.5|113004.5|11
1615456800000|2021-03-11 10:00:00|113215|113015|113235|113035|113235|113035|113201.8|113001.8|15
1615457100000|2021-03-11 10:05:00|113244.6|113044.6|113165|113065|113250|113095.5|113165|113044.6|29
1615457400000|2021-03-11 10:10:00|113215|113015|113155.1|113055.1|113240|113080|113155.1|113015|16
1615457700000|2021-03-11 10:15:00|113159.5|113059.5|113170|113070|113210|113080|113145|113010|15
1615458000000|2021-03-11 10:20:00|113180|113080|113156.6|113056.6|113180|113080|113156.6|113056.6|6
1615458300000|2021-03-11 10:25:00|113157.6|113057.6|113189.3|112989.3|113189.3|113057.6|113157.6|112960|36
1615458600000|2021-03-11 10:30:00|113188.8|112988.8|113213|113013|113250.8|113050.8|113185|112985|25
1615458900000|2021-03-11 10:35:00|113213.1|113013.1|113235.5|113035.5|113245|113070.8|113165|113013|18
1615459200000|2021-03-11 10:40:00|113225.8|113025.8|113260|113060|113260|113060|113225.8|113025.8|14
1615459500000|2021-03-11 10:45:00|113255.8|113055.8|113330|113130|113332.5|113132.5|113251|113051|38
1615459800000|2021-03-11 10:50:00|113325.5|113125.5|113300.1|113100.1|113325.5|113125.5|113276.8|113076.8|4
1615460100000|2021-03-11 10:55:00|113299.8|113099.8|113355.5|113155.5|113391.5|113191.5|113299.8|113099.8|17
1615460400000|2021-03-11 11:00:00|113341.9|113141.9|113378|113178|113382.3|113205.8|113300.8|113140|36
1615460700000|2021-03-11 11:05:00|113376.5|113176.5|113330.6|113130.6|113376.5|113198.8|113295.8|113125|13
1615461000000|2021-03-11 11:10:00|113331.6|113131.6|113240.9|113140.9|113364.2|113207.7|113227.9|113044.6|84
1615461300000|2021-03-11 11:15:00|113240.4|113140.4|113172.5|113072.5|113255.5|113155.5|113168.2|113029.5|80
1615461600000|2021-03-11 11:20:00|113172.6|113072.6|113176|112976|113228.5|113082.5|113076.3|112917|74
1615461900000|2021-03-11 11:25:00|113186.5|112986.5|113226.3|113026.3|113226.3|113026.3|113157|112957|31
1615462200000|2021-03-11 11:30:00|113226.1|113026.1|113175|112975|113230.2|113094.9|113170|112970|32
1615462500000|2021-03-11 11:35:00|113180.1|112980.1|113090|112990|113186.8|113030.6|113090|112949.4|38
1615462800000|2021-03-11 11:40:00|113091.2|112991.2|113084.1|112984.1|113165.5|112992.6|113084.1|112930|60
1615463100000|2021-03-11 11:45:00|113083.6|112983.6|113071.5|112971.5|113121.5|112983.6|113055.9|112915.5|34
1615463400000|2021-03-11 11:50:00|113072|112972|113062.6|112962.6|113130|112972.5|113062.6|112914.6|12
1615463700000|2021-03-11 11:55:00|113064.5|112964.5|113145.1|112945.1|113145.1|112982.4|113064.5|112932.8|21
1615464000000|2021-03-11 12:00:00|113154.8|112954.8|113254.3|113054.3|113254.3|113054.3|113154.3|112954.3|14
1615464300000|2021-03-11 12:05:00|113225.1|113025.1|113239.4|113039.4|113254.3|113054.3|113225.1|113025.1|5
1615464600000|2021-03-11 12:10:00|113250.1|113050.1|113200|113000|113250.1|113050.1|113200|113000|6
1615464900000|2021-03-11 12:15:00|113190|112990|113190|112990|113190|112990|113190|112990|1
1615465200000|2021-03-11 12:20:00|113200|113000|113200|113000|113200|113000|113199.5|112999.5|3
1615465800000|2021-03-11 12:30:00|113205.1|113005.1|113205.1|113005.1|113205.1|113005.1|113205.1|113005.1|1
1615466100000|2021-03-11 12:35:00|113194.5|112994.5|113180|112980|113205.1|113028.6|113127.4|112979.5|10
1615466400000|2021-03-11 12:40:00|113200|113000|113179.5|112979.5|113200|113000|113171.5|112971.5|11
1615466700000|2021-03-11 12:45:00|113180|112980|113197.3|112997.3|113239|113039.1|113137.6|112975|35
1615467000000|2021-03-11 12:50:00|113199.3|112999.3|113200.1|113000.1|113210.1|113010.1|113199.3|112999.3|11
1615467300000|2021-03-11 12:55:00|113202.2|113002.2|113135.1|112935.1|113202.2|113013.4|113110.9|112935.1|29
1615467600000|2021-03-11 13:00:00|113136.8|112936.8|113145.3|112945.3|113155.1|112955.1|113134.8|112934.8|32
1615467900000|2021-03-11 13:05:00|113145.1|112945.1|113164.3|112964.3|113170|112970|113055|112902.5|19
1615468200000|2021-03-11 13:10:00|113147.8|112947.8|113108.1|112908.1|113147.8|112975.8|113071.8|112902.7|38
1615468500000|2021-03-11 13:15:00|113107.5|112907.5|113075|112875|113107.5|112947.8|113045|112845|39
1615468800000|2021-03-11 13:20:00|113077.1|112877.1|113160.1|112960.1|113160.1|112987.8|113056.5|112877.1|43
1615469100000|2021-03-11 13:25:00|113163.5|112963.5|113140|112940|113173.1|112973.1|113137.5|112937.5|17
1615469400000|2021-03-11 13:30:00|113120.1|112920.1|113178.3|112978.3|113194.3|112994.3|113115|112915|34
1615469700000|2021-03-11 13:35:00|113179.8|112979.8|113220|113020|113221.4|113021.4|113157.9|112957.9|19
1615470000000|2021-03-11 13:40:00|113215.8|113015.8|113210|113010|113220.1|113020.1|113195|112995|17
1615470300000|2021-03-11 13:45:00|113215|113015|113200|113000|113220.1|113020.1|113190|112990|15
1615470600000|2021-03-11 13:50:00|113200.5|113000.5|113224.9|113024.9|113230.5|113081.3|113174.9|113000.5|32
1615470900000|2021-03-11 13:55:00|113220|113020|113210|113010|113222.4|113071.3|113120.4|112972.5|50
1615471200000|2021-03-11 14:00:00|113208.5|113008.5|113215|113015|113215|113015|113208.5|113008.5|7
1615471500000|2021-03-11 14:05:00|113163.8|112963.8|113206|113006|113208.8|113027.1|113127.1|112963.8|17
1615471800000|2021-03-11 14:10:00|113207.5|113007.5|113208|113008|113208|113008|113207.5|113007.5|2
1615472100000|2021-03-11 14:15:00|113205.5|113005.5|113160|112960|113205.5|113005.5|113093.8|112945|20
1615472400000|2021-03-11 14:20:00|113160.5|112960.5|113218|113018|113218|113018|113158.3|112958.3|20
1615472700000|2021-03-11 14:25:00|113225|113025|113278.1|113078.1|113278.1|113123.5|113186.6|113022.9|35
1615473000000|2021-03-11 14:30:00|113280.6|113080.6|113328|113128|113352|113187.6|113280.6|113080.6|37
1615473300000|2021-03-11 14:35:00|113328.5|113128.5|113290|113190|113351.1|113201.1|113290|113122.6|19
1615473600000|2021-03-11 14:40:00|113293.6|113193.6|113389.9|113189.9|113405|113205|113293.6|113165.5|25
1615473900000|2021-03-11 14:45:00|113387.9|113187.9|113371|113171|113416.4|113216.4|113371|113171|21
1615474200000|2021-03-11 14:50:00|113375.5|113175.5|113342.1|113242.1|113412.1|113251.6|113320|113164.1|76
1615474500000|2021-03-11 14:55:00|113327|113227|113315.1|113215.1|113355.5|113255.5|113315.1|113215.1|68
1615474800000|2021-03-11 15:00:00|113320.5|113220.5|113335|113135|113340.1|113221|113270.6|113100|45
1615475100000|2021-03-11 15:05:00|113335.6|113135.6|113350|113150|113360|113160|113335.6|113135.6|9
1615475400000|2021-03-11 15:10:00|113351.5|113151.5|113338.1|113138.1|113355.5|113155.5|113338.1|113138.1|7
1615475700000|2021-03-11 15:15:00|113336.6|113136.6|113421.5|113221.5|113421.5|113221.5|113285.2|113111.4|49
1615476000000|2021-03-11 15:20:00|113422.4|113222.4|113448.1|113248.1|113451.5|113251.5|113422.4|113222.4|12
1615476300000|2021-03-11 15:25:00|113447.1|113247.1|113443.6|113243.6|113465.6|113265.6|113440.5|113240.5|16
1615476600000|2021-03-11 15:30:00|113450|113250|113391.4|113191.4|113450|113250|113391.4|113191.4|40
1615476900000|2021-03-11 15:35:00|113390.1|113190.1|113337.4|113237.4|113426.5|113260.6|113337.4|113183.6|28
1615477200000|2021-03-11 15:40:00|113336.9|113236.9|113346.4|113146.4|113365|113236.9|113300.1|113146.4|15
1615477500000|2021-03-11 15:45:00|113355.1|113155.1|113315.5|113115.5|113358.1|113204.1|113285.6|113115|20
1615477800000|2021-03-11 15:50:00|113315|113115|113325|113125|113326.6|113165.1|113260.1|113105.1|32
1615478100000|2021-03-11 15:55:00|113336.1|113136.1|113297.5|113197.5|113336.6|113214.8|113293.8|113135.1|40
1615478400000|2021-03-11 16:00:00|113310|113210|113300|113200|113352|113217.3|113282|113116.2|47
1615478700000|2021-03-11 16:05:00|113301.8|113201.8|113355.3|113155.3|113360|113213.8|113301.8|113143.8|27
1615479000000|2021-03-11 16:10:00|113348.8|113148.8|113359.3|113159.3|113363.5|113163.5|113344.8|113144.8|21
1615479300000|2021-03-11 16:15:00|113358.8|113158.8|113360.3|113160.3|113360.8|113160.8|113349.3|113149.3|6
1615479600000|2021-03-11 16:20:00|113359.8|113159.8|113348.8|113148.8|113359.8|113159.8|113348.8|113148.8|3
1615479900000|2021-03-11 16:25:00|113347|113147|113298.8|113098.8|113347|113188.8|113231.8|113079.8|35
1615480200000|2021-03-11 16:30:00|113299.3|113099.3|113294.8|113094.8|113299.3|113099.3|113288.8|113088.8|11
1615480500000|2021-03-11 16:35:00|113223.8|113123.8|113280|113180|113280|113180|113202.7|113102.7|50
1615480800000|2021-03-11 16:40:00|113260|113160|113262.6|113162.6|113326.5|113174.5|113243|113090.5|41
1615481100000|2021-03-11 16:45:00|113261.2|113161.2|113276.2|113076.2|113299.5|113162.6|113227.2|113041|29
1615481400000|2021-03-11 16:50:00|113275.7|113075.7|113206.2|113106.2|113275.7|113131.2|113206.2|113074.5|17
1615481700000|2021-03-11 16:55:00|113216.2|113116.2|113243.1|113143.1|113243.5|113143.5|113216.2|113116.2|15
1615482000000|2021-03-11 17:00:00|113242.6|113142.6|113251.2|113151.2|113261.2|113161.2|113241.2|113141.2|12
1615482300000|2021-03-11 17:05:00|113245|113145|113302|113102|113309.5|113169|113243|113074.7|16
1615482600000|2021-03-11 17:10:00|113301.5|113101.5|113299|113099|113301.5|113101.5|113299|113099|6
1615483200000|2021-03-11 17:20:00|113317.2|113117.2|113302|113102|113317.2|113117.2|113302|113102|5
1615483500000|2021-03-11 17:25:00|113302.5|113102.5|113302|113102|113302.5|113102.5|113302|113102|2
1615483800000|2021-03-11 17:30:00|113301.4|113101.4|113260.5|113160.5|113326|113174|113258.5|113101.4|37
1615484100000|2021-03-11 17:35:00|113270|113170|113293.5|113093.5|113304.4|113190|113238.3|113086|52
1615484400000|2021-03-11 17:40:00|113294.5|113094.5|113287.3|113087.3|113296.5|113159.7|113258.2|113085|9
1615484700000|2021-03-11 17:45:00|113285|113085|113290|113090|113295|113095|113285|113085|12
1615485000000|2021-03-11 17:50:00|113291|113091|113292.5|113092.5|113302.3|113102.3|113291|113091|13
1615485300000|2021-03-11 17:55:00|113290|113090|113280|113080|113290|113090|113280|113080|6
1615485600000|2021-03-11 18:00:00|113279.5|113079.5|113173|112973|113279.5|113118.5|113119.9|112965.7|48
1615485900000|2021-03-11 18:05:00|113176.7|112976.7|113081.4|112981.4|113185.5|113046.5|113081.4|112930.9|55
1615486200000|2021-03-11 18:10:00|113077.9|112977.9|113098.9|112998.9|113134|113003.9|113067.9|112921.4|27
1615486500000|2021-03-11 18:15:00|113099.9|112999.9|113202|113002|113202.1|113008.9|113099.9|112977.1|18
1615486800000|2021-03-11 18:20:00|113204.2|113004.2|113253.9|113053.9|113255.8|113055.8|113201.4|113001.4|17
1615487100000|2021-03-11 18:25:00|113199.9|113099.9|113240|113040|113256.4|113099.9|113185.1|113004.9|42
1615487400000|2021-03-11 18:30:00|113234.5|113034.5|113235|113035|113235|113035|113221.4|113021.4|13
1615487700000|2021-03-11 18:35:00|113232.9|113032.9|113234.5|113034.5|113234.5|113034.5|113230.8|113030.8|4
1615488000000|2021-03-11 18:40:00|113240|113040|113240|113040|113240|113040|113240|113040|1
1615488300000|2021-03-11 18:45:00|113245.4|113045.4|113240|113040|113245.4|113101.8|113201.3|113040|5
1615488600000|2021-03-11 18:50:00|113220.9|113020.9|113220.9|113020.9|113220.9|113020.9|113220.9|113020.9|1
1615488900000|2021-03-11 18:55:00|113220|113020|113202.1|113002.1|113222.9|113059.3|113159.3|112979.9|17
1615489200000|2021-03-11 19:00:00|113181.4|112981.4|113150.8|112950.8|113181.4|112981.4|113148.8|112948.8|7
1615489500000|2021-03-11 19:05:00|113156.6|112956.6|113148.5|112948.5|113201.8|113001.8|113146.4|112946.4|18
1615489800000|2021-03-11 19:10:00|113150|112950|113134|112934|113150|112950|113134|112934|5
1615490100000|2021-03-11 19:15:00|113135|112935|113135|112935|113135|112935|113135|112935|1
1615490400000|2021-03-11 19:20:00|113137|112937|113094|112994|113159|113001|113094|112937|8
1615491000000|2021-03-11 19:30:00|113114.9|113014.9|113160.1|112960.1|113178.5|113031.4|113104.8|112951.3|37
1615491300000|2021-03-11 19:35:00|113169.4|112969.4|113161.4|112961.4|113170.4|112970.4|113161.4|112961.4|5
1615491600000|2021-03-11 19:40:00|113167.5|112967.5|113172|112972|113186.9|112986.9|113160.9|112960.9|18
1615491900000|2021-03-11 19:45:00|113174|112974|113112.5|113012.5|113178.5|113012.5|113111|112965.8|15
1615492200000|2021-03-11 19:50:00|113113|113013|113130|113030|113131|113031|113112|113012|14
1615492500000|2021-03-11 19:55:00|113130.5|113030.5|113135|113035|113135|113035|113130|113030|3
1615492800000|2021-03-11 20:00:00|113130|113030|113130|113030|113130|113030|113130|113030|1
1615493100000|2021-03-11 20:05:00|113127.5|113027.5|113135|113035|113135|113035|113127.5|113027.5|3
1615493400000|2021-03-11 20:10:00|113130|113030|113135|113035|113135|113035|113126|113026|5
1615493700000|2021-03-11 20:15:00|113130|113030|113111.5|113011.5|113170|113030|113110|112960|14
1615494000000|2021-03-11 20:20:00|113112|113012|113094.5|112994.5|113113.5|113013.5|113069|112969|32
1615494300000|2021-03-11 20:25:00|113094|112994|113049|112949|113138.8|112996|113048.5|112908|35
1615494600000|2021-03-11 20:30:00|113055|112955|113139|112939|113148.5|112965|113055|112938|14
1615494900000|2021-03-11 20:35:00|113138.5|112938.5|113130|112930|113138.5|112938.5|113130|112930|10
1615495200000|2021-03-11 20:40:00|113127.5|112927.5|113130|112930|113130|112930|113127.5|112927.5|6
1615495500000|2021-03-11 20:45:00|113115|112915|113115|112915|113115|112915|113114.5|112914.5|3
1615495800000|2021-03-11 20:50:00|113100|112900|113105|112905|113105|112905|113100|112900|2
1615496100000|2021-03-11 20:55:00|113065|112965|113065|112965|113065|112965|113065|112965|1
1615510800000|2021-03-12 01:00:00|112953|112753|112865|112765|112955|112820|112865|112715|145
1615511100000|2021-03-12 01:05:00|112855|112755|112805.5|112705.5|112935|112790|112805.5|112675|102
1615511400000|2021-03-12 01:10:00|112806.5|112706.5|112840|112740|112865|112765|112805.5|112705.5|68
1615511700000|2021-03-12 01:15:00|112845|112745|112910|112810|112910|112810|112835|112735|87
1615512000000|2021-03-12 01:20:00|112905|112805|112930|112830|112934|112834|112886.5|112786.5|113
1615512300000|2021-03-12 01:25:00|112929.5|112829.5|112883|112783|112930|112830|112882|112782|123
1615512600000|2021-03-12 01:30:00|112886.5|112786.5|112914|112814|112940|112840|112880|112780|108
1615512900000|2021-03-12 01:35:00|112904|112804|112898|112798|112908|112808|112858.5|112758.5|126
1615513200000|2021-03-12 01:40:00|112895|112795|112895|112795|112919.5|112819.5|112877.5|112777.5|89
1615513500000|2021-03-12 01:45:00|112899.5|112799.5|112900|112800|112955|112855|112880.8|112780.8|100
1615513800000|2021-03-12 01:50:00|112902.3|112802.3|112935|112835|112955|112855|112900|112800|112
1615514100000|2021-03-12 01:55:00|112930|112830|112972.8|112872.8|112974.6|112874.6|112930|112830|59
1615514400000|2021-03-12 02:00:00|112973.8|112873.8|113015|112915|113015.1|112915.1|112973.8|112873.8|59
1615514700000|2021-03-12 02:05:00|113010|112910|113095|112995|113125.9|113025.9|113010|112910|123
1615515000000|2021-03-12 02:10:00|113100|113000|113125|113025|113150|113050|113100|113000|61
1615515300000|2021-03-12 02:15:00|113120|113020|113130|113030|113130|113030|113100|113000|41
1615515600000|2021-03-12 02:20:00|113125|113025|113215|113115|113249.3|113149.3|113114.3|113014.3|160
1615515900000|2021-03-12 02:25:00|113220|113120|113355.1|113255.1|113359.3|113259.3|113200|113100|177
1615516200000|2021-03-12 02:30:00|113360|113260|113300|113200|113395|113295|113290|113190|108
1615516500000|2021-03-12 02:35:00|113303.3|113203.3|113381.3|113281.3|113395|113295|113285|113185|92
1615516800000|2021-03-12 02:40:00|113385|113285|113430|113330|113450|113350|113385|113285|114
1615517100000|2021-03-12 02:45:00|113423.8|113323.8|113431.9|113331.9|113439.3|113339.3|113385|113285|78
1615517400000|2021-03-12 02:50:00|113430|113330|113440.1|113340.1|113528.2|113428.2|113420|113320|174
1615517700000|2021-03-12 02:55:00|113445|113345|113380|113280|113445|113345|113375|113275|114
1615518000000|2021-03-12 03:00:00|113375|113275|113375|113275|113385|113285|113330|113230|73
1615518300000|2021-03-12 03:05:00|113365|113265|113340|113240|113380|113280|113340|113240|58
1615518600000|2021-03-12 03:10:00|113345|113245|113320|113220|113355.5|113255.5|113310|113210|54
1615518900000|2021-03-12 03:15:00|113325|113225|113390|113290|113390|113290|113320|113220|48
1615519200000|2021-03-12 03:20:00|113385|113285|113350|113250|113400|113300|113350|113250|42
1615519500000|2021-03-12 03:25:00|113345|113245|113277|113177|113345|113245|113276.5|113135|73
1615519800000|2021-03-12 03:30:00|113280|113180|113310|113210|113340|113240|113280|113180|55
1615520100000|2021-03-12 03:35:00|113305|113205|113280|113180|113315|113215|113280|113180|36
1615520400000|2021-03-12 03:40:00|113280.5|113180.5|113305|113205|113315|113215|113280|113180|37
1615520700000|2021-03-12 03:45:00|113310|113210|113270|113170|113310|113210|113270|113170|35
1615521000000|2021-03-12 03:50:00|113275|113175|113270|113170|113280|113180|113260|113160|28
1615521300000|2021-03-12 03:55:00|113265|113165|113200|113100|113270|113170|113190|113090|45
1615521600000|2021-03-12 04:00:00|113195|113095|113150|113050|113205|113105|113140|113040|57
1615521900000|2021-03-12 04:05:00|113160|113060|113135|113035|113160|113060|113107.1|113007.1|51
1615522200000|2021-03-12 04:10:00|113140|113040|113140|113040|113155|113055|113110|113010|53
1615522500000|2021-03-12 04:15:00|113145|113045|113129.3|113029.3|113151.8|113051.8|113115|113015|35
1615522800000|2021-03-12 04:20:00|113130|113030|113195.1|113095.1|113205.1|113105.1|113115|113015|52
1615523100000|2021-03-12 04:25:00|113194.7|113094.7|113165|113065|113245.1|113095.1|113160|113015.1|33
1615523400000|2021-03-12 04:30:00|113160|113060|113180|113080|113239.7|113100|113150|113020.4|39
1615523700000|2021-03-12 04:35:00|113185|113085|113175|113075|113185|113085|113170|113070|15
1615524000000|2021-03-12 04:40:00|113180|113080|113205|113105|113265|113115|113180|113065|21
1615524300000|2021-03-12 04:45:00|113200|113100|113210|113110|113210|113110|113185|113085|32
1615524600000|2021-03-12 04:50:00|113205.7|113105.7|113185|113085|113241.5|113110|113185|113039.5|34
1615524900000|2021-03-12 04:55:00|113180|113080|113010|112910|113180|113080|112985|112885|89
1615525200000|2021-03-12 05:00:00|113000|112900|112915|112815|113010|112910|112901.2|112779.2|146
1615525500000|2021-03-12 05:05:00|112910.7|112810.7|112995|112895|112995|112895|112903.4|112781.4|68
1615525800000|2021-03-12 05:10:00|112997|112897|112985|112885|113035|112935|112980|112880|68
1615526100000|2021-03-12 05:15:00|112975|112875|112993.8|112893.8|113015|112915|112975|112875|49
1615526400000|2021-03-12 05:20:00|112993.3|112893.3|112980|112880|112993.8|112893.8|112963.7|112863.7|38
1615526700000|2021-03-12 05:25:00|112994.7|112894.7|113075|112975|113120.9|112982.2|112994.7|112870|90
1615527000000|2021-03-12 05:30:00|113070|112970|113095|112995|113130|113030|113060|112960|71
1615527300000|2021-03-12 05:35:00|113086.2|112986.2|113060|112960|113086.2|112986.2|113055|112955|25
1615527600000|2021-03-12 05:40:00|113065|112965|113120|113020|113145.1|113020|113065|112939.7|42
1615527900000|2021-03-12 05:45:00|113123.8|113023.8|113065|112965|113159.2|113039.7|113035.3|112935.3|89
1615528200000|2021-03-12 05:50:00|113070|112970|113149.5|113049.5|113220|113074.7|113040|112940|97
1615528500000|2021-03-12 05:55:00|113145|113045|113190|113090|113228.5|113111|113135|113022.7|89
1615528800000|2021-03-12 06:00:00|113186.7|113086.7|113170|113070|113215|113090|113095|112975|106
1615529100000|2021-03-12 06:05:00|113165|113065|113160|113060|113196.5|113096.5|113145.3|113045.3|138
1615529400000|2021-03-12 06:10:00|113165|113065|113330|113230|113335.1|113235.1|113160|113060|168
1615529700000|2021-03-12 06:15:00|113330.1|113230.1|113336.6|113236.6|113420|113320|113330|113230|152
1615530000000|2021-03-12 06:20:00|113335.4|113235.4|113348.1|113248.1|113357.4|113257.4|113281.1|113181.1|120
1615530300000|2021-03-12 06:25:00|113348.6|113248.6|113475|113275|113481.5|113326.3|113336.6|113236.6|87
1615530600000|2021-03-12 06:30:00|113473.5|113273.5|113395.1|113295.1|113488.5|113340|113389.9|113240|62
1615530900000|2021-03-12 06:35:00|113395.4|113295.4|113375.5|113275.5|113398.7|113298.7|113375.1|113275.1|41
1615531200000|2021-03-12 06:40:00|113365.5|113265.5|113370.5|113270.5|113385.5|113285.5|113350.1|113250.1|17
1615531500000|2021-03-12 06:45:00|113385|113285|113360.5|113260.5|113395.1|113295.1|113357.8|113257.8|17
1615531800000|2021-03-12 06:50:00|113361|113261|113466|113266|113475|113325|113361|113261|39
1615532100000|2021-03-12 06:55:00|113463.7|113263.7|113411.2|113311.2|113463.7|113335|113400.5|113249.7|34
1615532400000|2021-03-12 07:00:00|113406.7|113306.7|113377.8|113277.8|113435.2|113308.8|113363.7|113203.1|44
1615532700000|2021-03-12 07:05:00|113378.8|113278.8|113464.2|113264.2|113465|113310|113375.7|113260|22
1615533000000|2021-03-12 07:10:00|113400|113300|113394.4|113294.4|113415.9|113315.9|113375|113275|52
1615533300000|2021-03-12 07:15:00|113395.5|113295.5|113485|113385|113540|113388|113395.5|113280|54
1615533600000|2021-03-12 07:20:00|113486|113386|113652.4|113552.4|113763|113563|113486|113386|97
1615533900000|2021-03-12 07:25:00|113679.3|113579.3|113589.7|113489.7|113730|113590.6|113589.7|113450|85
1615534200000|2021-03-12 07:30:00|113584.6|113484.6|113609.5|113509.5|113611|113511|113580.9|113480.9|51
1615534500000|2021-03-12 07:35:00|113611|113511|113630|113530|113674.6|113545|113604.7|113464.8|50
1615534800000|2021-03-12 07:40:00|113639|113539|113633.7|113433.7|113761|113561|113569.6|113369.6|75
1615535100000|2021-03-12 07:45:00|113629.4|113429.4|113530|113430|113636.9|113458.8|113501.3|113364|55
1615535400000|2021-03-12 07:50:00|113535|113435|113606.4|113406.4|113615|113455|113535|113385.1|22
1615535700000|2021-03-12 07:55:00|113602.1|113402.1|113649|113449|113649|113473.1|113525|113375|41
1615536000000|2021-03-12 08:00:00|113648|113448|113645|113445|113655.1|113500|113530|113405.1|41
1615536300000|2021-03-12 08:05:00|113635.1|113435.1|113720.3|113520.3|113750.5|113602.4|113590|113435.1|89
1615536600000|2021-03-12 08:10:00|113722.8|113522.8|113700|113500|113788.5|113588.5|113660|113460|47
1615536900000|2021-03-12 08:15:00|113723.2|113523.2|113715.1|113515.1|113739|113539|113697.3|113497.3|17
1615537200000|2021-03-12 08:20:00|113670|113570|113720|113520|113731.3|113581.2|113625.5|113425.5|49
1615537500000|2021-03-12 08:25:00|113719.9|113519.9|113681|113481|113719.9|113519.9|113660|113460|30
1615537800000|2021-03-12 08:30:00|113680|113480|113665.4|113565.4|113728.8|113573.9|113665.4|113480|14
1615538100000|2021-03-12 08:35:00|113672.9|113572.9|113785|113585|113845|113645|113662.4|113530|53
1615538400000|2021-03-12 08:40:00|113787|113587|113792|113592|113837.8|113684.3|113740.4|113540.4|50
1615538700000|2021-03-12 08:45:00|113791.5|113591.5|113746|113546|113791.5|113591.5|113744.5|113544.5|22
1615539000000|2021-03-12 08:50:00|113745|113545|113739.5|113539.5|113745|113545|113739.5|113539.5|4
1615539300000|2021-03-12 08:55:00|113738.5|113538.5|113711.9|113611.9|113739.8|113611.9|113707.2|113538.5|7
1615539600000|2021-03-12 09:00:00|113712.2|113612.2|113775|113575|113798.3|113646.9|113707.9|113530|78
1615539900000|2021-03-12 09:05:00|113776.5|113576.5|113733|113633|113778|113635|113725|113570.1|20
1615540200000|2021-03-12 09:10:00|113732.5|113632.5|113770.5|113570.5|113775.5|113632.5|113710.5|113553|30
1615540500000|2021-03-12 09:15:00|113773.9|113573.9|113780|113580|113813|113633.5|113722.9|113570.5|51
1615540800000|2021-03-12 09:20:00|113815.1|113615.1|113816|113616|113821.3|113660|113757.1|113585|38
1615541100000|2021-03-12 09:25:00|113815.5|113615.5|113848.7|113648.7|113849|113649|113815.5|113615.5|51
1615541400000|2021-03-12 09:30:00|113852.9|113652.9|113790.5|113590.5|113865.5|113665.5|113790.5|113590.5|33
1615541700000|2021-03-12 09:35:00|113804.1|113604.1|113782.6|113582.6|113804.1|113604.1|113782.6|113582.6|2
1615542000000|2021-03-12 09:40:00|113815.1|113615.1|113870.8|113670.8|113884.6|113684.6|113794.8|113594.8|25
1615542300000|2021-03-12 09:45:00|113875.1|113675.1|113882|113682|113925.1|113725.1|113801.9|113601.9|50
1615542600000|2021-03-12 09:50:00|113880.5|113680.5|113846.5|113646.5|113923.7|113737.4|113805|113592|33
1615542900000|2021-03-12 09:55:00|113848.5|113648.5|113860|113660|113865.9|113665.9|113848.5|113648.5|4
1615543200000|2021-03-12 10:00:00|113845.9|113645.9|113825.1|113625.1|113845.9|113645.9|113790|113571|12
1615543500000|2021-03-12 10:05:00|113825|113625|113841.8|113641.8|113874.7|113674.7|113825|113625|7
1615543800000|2021-03-12 10:10:00|113840.8|113640.8|113810.9|113610.9|113867.6|113667.6|113810.9|113610.9|13
1615544100000|2021-03-12 10:15:00|113826.9|113626.9|113810.9|113610.9|113826.9|113626.9|113810.9|113610.9|2
1615544400000|2021-03-12 10:20:00|113810.2|113610.2|113810.2|113610.2|113810.2|113610.2|113810.2|113610.2|1
1615544700000|2021-03-12 10:25:00|113810.7|113610.7|113759.6|113559.6|113814.2|113614.2|113750.7|113550.7|17
1615545000000|2021-03-12 10:30:00|113755.2|113555.2|113715|113515|113755.2|113568.5|113654.3|113507.1|25
1615545300000|2021-03-12 10:35:00|113654|113554|113655|113455|113668.8|113556.5|113633.1|113433.1|19
1615545600000|2021-03-12 10:40:00|113650.9|113450.9|113646.3|113446.3|113650.9|113450.9|113625.4|113425.4|12
1615545900000|2021-03-12 10:45:00|113655|113455|113670|113470|113670|113510|113610|113440.1|15
1615546200000|2021-03-12 10:50:00|113660|113460|113710|113510|113710|113520.9|113620.9|113435.5|19
1615546500000|2021-03-12 10:55:00|113708.9|113508.9|113695|113495|113708.9|113508.9|113695|113495|5
1615546800000|2021-03-12 11:00:00|113705|113505|113755.8|113555.8|113760.8|113560.8|113705|113505|13
1615547100000|2021-03-12 11:05:00|113751.3|113551.3|113749.7|113549.7|113751.3|113551.3|113749.2|113549.2|3
1615547400000|2021-03-12 11:10:00|113748.2|113548.2|113728.7|113528.7|113748.2|113548.2|113728.7|113528.7|2
1615547700000|2021-03-12 11:15:00|113723.7|113523.7|113716.3|113516.3|113723.7|113523.7|113716.3|113516.3|4
1615548000000|2021-03-12 11:20:00|113715|113515|113715|113515|113715|113515|113715|113515|1
1615548300000|2021-03-12 11:25:00|113725|113525|113755|113555|113813.7|113613.7|113725|113525|32
1615548600000|2021-03-12 11:30:00|113756.1|113556.1|113753.7|113553.7|113756.1|113556.1|113735|113535|5
1615548900000|2021-03-12 11:35:00|113752.8|113552.8|113752.8|113552.8|113752.8|113552.8|113752.8|113552.8|1
1615549200000|2021-03-12 11:40:00|113751.8|113551.8|113745|113545|113751.8|113551.8|113735|113535|5
1615549500000|2021-03-12 11:45:00|113743.7|113643.7|113750|113550|113767.4|113643.7|113743.7|113550|6
1615549800000|2021-03-12 11:50:00|113768.7|113568.7|113768.7|113568.7|113768.7|113568.7|113768.7|113568.7|1
1615550100000|2021-03-12 11:55:00|113767.3|113567.3|113765|113565|113767.3|113567.3|113765|113565|3
1615550400000|2021-03-12 12:00:00|113770.3|113570.3|113790|113590|113825|113648.7|113748.7|113570.3|18
1615550700000|2021-03-12 12:05:00|113775.4|113575.4|113734|113534|113775.4|113575.4|113734|113534|44
1615551000000|2021-03-12 12:10:00|113733.5|113533.5|113685.3|113485.3|113779.4|113579.4|113678|113478|13
1615551300000|2021-03-12 12:15:00|113685|113485|113697.3|113497.3|113723.7|113523.7|113685|113485|6
1615551600000|2021-03-12 12:20:00|113696.3|113496.3|113645|113445|113696.3|113496.3|113645|113445|12
1615551900000|2021-03-12 12:25:00|113635|113435|113640|113440|113655|113538.7|113635|113435|13
1615552200000|2021-03-12 12:30:00|113635|113435|113635|113435|113635|113435|113635|113435|1
1615552500000|2021-03-12 12:35:00|113645|113445|113661.9|113461.9|113674|113538.7|113638.7|113443.7|19
1615552800000|2021-03-12 12:40:00|113643.7|113443.7|113635|113435|113643.7|113443.7|113635|113435|3
1615553100000|2021-03-12 12:45:00|113647.8|113447.8|113615|113415|113647.8|113447.8|113615|113415|12
1615553400000|2021-03-12 12:50:00|113616|113416|113625.3|113425.3|113628.7|113428.7|113616|113416|6
1615553700000|2021-03-12 12:55:00|113618.8|113418.8|113575|113375|113635.6|113435.6|113575|113375|27
1615554000000|2021-03-12 13:00:00|113573.5|113373.5|113550|113350|113573.5|113373.5|113530|113330|8
1615554300000|2021-03-12 13:05:00|113555|113355|113555|113355|113560|113360|113555|113355|4
1615554600000|2021-03-12 13:10:00|113561.5|113361.5|113635.1|113435.1|113635.1|113435.1|113561.5|113361.5|23
1615554900000|2021-03-12 13:15:00|113632.3|113432.3|113632.3|113432.3|113632.3|113432.3|113632.3|113432.3|1
1615555200000|2021-03-12 13:20:00|113635.1|113435.1|113571.9|113371.9|113635.1|113435.1|113570|113370|24
1615555500000|2021-03-12 13:25:00|113575|113375|113575|113375|113575|113375|113570|113370|5
1615555800000|2021-03-12 13:30:00|113570|113370|113545|113345|113570.1|113370.1|113538.8|113338.8|8
1615556100000|2021-03-12 13:35:00|113540|113340|113584.9|113384.9|113614.7|113414.7|113522.8|113322.8|21
1615556400000|2021-03-12 13:40:00|113557.8|113357.8|113574|113374|113574|113374|113530.1|113330.1|35
1615556700000|2021-03-12 13:45:00|113575|113375|113605.1|113405.1|113606.1|113406.1|113575|113375|14
1615557000000|2021-03-12 13:50:00|113607.1|113407.1|113629.5|113429.5|113642|113442|113607.1|113407.1|9
1615557300000|2021-03-12 13:55:00|113625.5|113425.5|113658|113458|113671|113518.9|113577.7|113399.5|32
1615557600000|2021-03-12 14:00:00|113653.9|113453.9|113617.1|113517.1|113666|113519.6|113617.1|113452|12
1615557900000|2021-03-12 14:05:00|113614|113514|113637|113437|113688|113521|113614|113437|24
1615558200000|2021-03-12 14:10:00|113638.6|113438.6|113669.7|113469.7|113669.7|113469.7|113638.6|113438.6|18
1615558500000|2021-03-12 14:15:00|113662.4|113462.4|113733|113533|113746.2|113546.2|113655|113455|26
1615558800000|2021-03-12 14:20:00|113732.5|113532.5|113732|113532|113733.5|113533.5|113690.1|113490.1|16
1615559100000|2021-03-12 14:25:00|113723|113523|113633|113533|113730.5|113552.5|113633|113476|31
1615559400000|2021-03-12 14:30:00|113690|113490|113693.5|113493.5|113733|113545|113638|113490|11
1615559700000|2021-03-12 14:35:00|113692|113492|113730|113530|113780|113580|113638.5|113492|37
1615560000000|2021-03-12 14:40:00|113723.5|113523.5|113691|113491|113730|113530|113691|113491|9
1615560300000|2021-03-12 14:45:00|113686|113486|113620|113520|113700.5|113520|113611|113468.5|13
1615560600000|2021-03-12 14:50:00|113615|113515|113665|113465|113665|113520|113599.5|113465|16
1615560900000|2021-03-12 14:55:00|113661|113461|113689.5|113489.5|113689.5|113494.1|113593.1|113423.5|32
1615561200000|2021-03-12 15:00:00|113690|113490|113598.5|113498.5|113690|113500|113588.7|113434|49
1615561500000|2021-03-12 15:05:00|113605|113505|113647.3|113547.3|113668|113548.5|113603.5|113450|40
1615561800000|2021-03-12 15:10:00|113651.8|113551.8|113725.5|113525.5|113734|113577.5|113651.8|113510.5|37
1615562100000|2021-03-12 15:15:00|113724|113524|113766|113566|113766|113566|113724|113524|38
1615562400000|2021-03-12 15:20:00|113766.5|113566.5|113832|113732|113862.5|113732|113719|113566|80
1615562700000|2021-03-12 15:25:00|113826.5|113726.5|113963.8|113763.8|113966.4|113775|113825|113696.5|59
1615563000000|2021-03-12 15:30:00|113954.5|113754.5|113843|113643|113990|113843.5|113834.5|113634.5|56
1615563300000|2021-03-12 15:35:00|113844.5|113644.5|113825|113625|113844.8|113685|113754.5|113605|40
1615563600000|2021-03-12 15:40:00|113824.5|113624.5|113777.5|113577.5|113832.5|113632.5|113713|113540.5|57
1615563900000|2021-03-12 15:45:00|113734|113634|113753.6|113553.6|113778|113636.5|113734|113536|29
1615564200000|2021-03-12 15:50:00|113754.1|113554.1|113757|113557|113771.5|113625|113680|113525.5|45
1615564500000|2021-03-12 15:55:00|113757.5|113557.5|113736.5|113636.5|113817|113670.5|113727.5|113557.5|61
1615564800000|2021-03-12 16:00:00|113737.5|113637.5|113832|113732|113845|113732|113737|113637|43
1615565100000|2021-03-12 16:05:00|113829|113729|113808|113708|113850|113730|113775|113650|70
1615565400000|2021-03-12 16:10:00|113809.5|113709.5|113810|113610|113835|113709.5|113755|113606.5|53
1615565700000|2021-03-12 16:15:00|113809.5|113609.5|113810.5|113610.5|113843.5|113676.5|113776.5|113595|29
1615566000000|2021-03-12 16:20:00|113812|113612|113736|113636|113812|113659.9|113727.5|113575|54
1615566300000|2021-03-12 16:25:00|113736.5|113636.5|113737|113637|113741.5|113641.5|113725.5|113625.5|42
1615566600000|2021-03-12 16:30:00|113736.5|113636.5|113712.5|113612.5|113736.5|113636.5|113700|113600|53
1615566900000|2021-03-12 16:35:00|113713.5|113613.5|113763|113563|113771|113621|113705.5|113563|28
1615567200000|2021-03-12 16:40:00|113762.5|113562.5|113642|113542|113763.5|113598|113642|113535.5|32
1615567500000|2021-03-12 16:45:00|113643|113543|113585|113485|113685|113544|113556|113410.5|66
1615567800000|2021-03-12 16:50:00|113576|113476|113558.5|113458.5|113580|113480|113552.5|113452.5|22
1615568100000|2021-03-12 16:55:00|113555|113455|113645|113445|113655|113519.5|113535|113390|37
1615568400000|2021-03-12 17:00:00|113646|113446|113645|113445|113670|113470|113630|113430|20
1615568700000|2021-03-12 17:05:00|113648|113448|113645|113445|113651.8|113451.8|113642.3|113442.3|6
1615569300000|2021-03-12 17:15:00|113580|113480|113570|113470|113580|113480|113565|113465|16
1615569600000|2021-03-12 17:20:00|113573.5|113473.5|113605|113505|113605|113505|113570|113470|6
1615569900000|2021-03-12 17:25:00|113595|113495|113606.5|113506.5|113606.5|113506.5|113595|113495|3
1615570200000|2021-03-12 17:30:00|113628.5|113528.5|113665.5|113465.5|113670|113536|113620|113461|11
1615570500000|2021-03-12 17:35:00|113617|113517|113576.5|113476.5|113655|113517|113576.5|113455|9
1615570800000|2021-03-12 17:40:00|113585.5|113485.5|113650|113450|113650|113495|113585.5|113430|7
1615571100000|2021-03-12 17:45:00|113640|113440|113640|113440|113657|113457|113635|113435|14
1615571400000|2021-03-12 17:50:00|113644.5|113444.5|113680|113480|113700|113550|113612|113444.5|23
1615571700000|2021-03-12 17:55:00|113681.5|113481.5|113669.5|113569.5|113698|113569.5|113655|113481.5|10
1615572000000|2021-03-12 18:00:00|113673|113573|113750|113550|113755|113600|113673|113520|38
1615572300000|2021-03-12 18:05:00|113700|113600|113705|113605|113751.5|113617.5|113700|113546|15
1615572600000|2021-03-12 18:10:00|113700|113600|113700|113600|113750|113600|113700|113548|5
1615572900000|2021-03-12 18:15:00|113736.5|113536.5|113745|113545|113752|113600.5|113700.5|113533.5|11
1615573200000|2021-03-12 18:20:00|113695|113595|113685|113585|113695|113595|113685|113585|5
1615573500000|2021-03-12 18:25:00|113686|113586|113717|113517|113718|113612.5|113680|113517|18
1615573800000|2021-03-12 18:30:00|113711|113511|113705.5|113505.5|113715|113515|113685.5|113485.5|15
1615574100000|2021-03-12 18:35:00|113705|113505|113655|113455|113720|113535|113635|113449.8|15
1615574400000|2021-03-12 18:40:00|113663.9|113463.9|113669.2|113469.2|113669.2|113469.2|113663.9|113463.9|2
1615574700000|2021-03-12 18:45:00|113670|113470|113680|113480|113680|113480|113670|113470|3
1615575000000|2021-03-12 18:50:00|113675|113475|113685|113485|113685|113485|113675|113475|2
1615575300000|2021-03-12 18:55:00|113670|113470|113690|113490|113705|113505|113670|113470|7
1615575600000|2021-03-12 19:00:00|113690.5|113490.5|113705|113505|113705|113505|113690.5|113490.5|3
1615575900000|2021-03-12 19:05:00|113695|113495|113695|113495|113695|113495|113695|113495|1
1615576500000|2021-03-12 19:15:00|113705|113505|113630|113530|113705|113530|113630|113500|3
1615577100000|2021-03-12 19:25:00|113631.5|113531.5|113695|113495|113700|113535|113631.5|113495|7
1615577400000|2021-03-12 19:30:00|113705|113505|113645|113545|113710|113545|113645|113505|4
1615577700000|2021-03-12 19:35:00|113647.5|113547.5|113705|113505|113705|113565|113645|113500|7
1615578300000|2021-03-12 19:45:00|113700|113500|113700|113500|113700|113500|113700|113500|1
1615578600000|2021-03-12 19:50:00|113695|113495|113655|113455|113695|113530|113630|113449|6
1615578900000|2021-03-12 19:55:00|113656|113456|113685|113485|113685|113525|113615|113456|18
1615579200000|2021-03-12 20:00:00|113695|113495|113655|113555|113705|113557|113655|113495|7
1615579500000|2021-03-12 20:05:00|113660|113560|113655|113555|113710|113560|113655|113510|3
1615579800000|2021-03-12 20:10:00|113665|113565|113775|113575|113776|113576|113665|113525|31
1615580100000|2021-03-12 20:15:00|113728|113628|113725|113625|113745|113645|113710|113610|13
1615580400000|2021-03-12 20:20:00|113720|113620|113720|113620|113720|113620|113719.5|113619.5|3
1615580700000|2021-03-12 20:25:00|113735|113635|113725|113625|113735|113635|113725|113625|2
1615581000000|2021-03-12 20:30:00|113720|113620|113735|113635|113735|113635|113720|113620|4
1615581300000|2021-03-12 20:35:00|113735.5|113635.5|113704.5|113504.5|113758|113635.5|113687|113504.5|40
1615581600000|2021-03-12 20:40:00|113705.5|113505.5|113725|113525|113730.5|113530.5|113705.5|113505.5|9
1615581900000|2021-03-12 20:45:00|113730|113530|113725.5|113525.5|113745|113605|113666.8|113520.5|30
1615582200000|2021-03-12 20:50:00|113715|113515|113735|113535|113735|113535|113705|113505|31
1615582500000|2021-03-12 20:55:00|113736.5|113536.5|113670|113570|113736.5|113585|113670|113524.5|26
1615770000000|2021-03-15 01:00:00|113620|113520|113530.5|113430.5|113620.5|113520.5|113501.5|113401.5|222
1615770300000|2021-03-15 01:05:00|113531.5|113431.5|113521.5|113421.5|113548|113448|113482.5|113382.5|209
1615770600000|2021-03-15 01:10:00|113520.5|113420.5|113436.5|113336.5|113540.5|113440.5|113429|113329|201
1615770900000|2021-03-15 01:15:00|113436|113336|113390.5|113290.5|113459.5|113359.5|113390.5|113290.5|268
1615771200000|2021-03-15 01:20:00|113389.3|113289.3|113375|113275|113394|113294|113351.5|113251.5|216
1615771500000|2021-03-15 01:25:00|113378|113278|113352|113252|113398|113298|113325.1|113225.1|183
1615771800000|2021-03-15 01:30:00|113353|113253|113335|113235|113386|113286|113320|113220|300
1615772100000|2021-03-15 01:35:00|113336|113236|113426.3|113326.3|113426.3|113326.3|113331.5|113231.5|224
1615772400000|2021-03-15 01:40:00|113429.2|113329.2|113486.5|113386.5|113500.5|113400.5|113420|113320|328
1615772700000|2021-03-15 01:45:00|113486|113386|113510|113410|113551.3|113451.3|113456.3|113356.3|231
1615773000000|2021-03-15 01:50:00|113505|113405|113580|113480|113595|113495|113480.2|113380.2|173
1615773300000|2021-03-15 01:55:00|113581.3|113481.3|113571|113471|113612.2|113512.2|113551.5|113451.5|162
1615773600000|2021-03-15 02:00:00|113570|113470|113510|113410|113571.5|113471.5|113499.7|113399.7|153
1615773900000|2021-03-15 02:05:00|113505|113405|113485.3|113385.3|113524.3|113424.3|113472.7|113372.7|185
1615774200000|2021-03-15 02:10:00|113484|113384|113505|113405|113536.7|113436.7|113484|113384|95
1615774500000|2021-03-15 02:15:00|113500|113400|113615|113515|113640.3|113540.3|113489.5|113389.5|167
1615774800000|2021-03-15 02:20:00|113615.1|113515.1|113675|113575|113686.4|113586.4|113615.1|113515.1|136
1615775100000|2021-03-15 02:25:00|113675.5|113575.5|113713.8|113613.8|113743.8|113643.8|113650|113550|153
1615775400000|2021-03-15 02:30:00|113717.3|113617.3|113688.3|113588.3|113718.7|113618.7|113674.3|113574.3|140
1615775700000|2021-03-15 02:35:00|113694.3|113594.3|113831.3|113731.3|113865.8|113765.8|113694.3|113594.3|156
1615776000000|2021-03-15 02:40:00|113832.3|113732.3|113738.3|113638.3|113842.3|113742.3|113735.8|113635.8|144
1615776300000|2021-03-15 02:45:00|113737.8|113637.8|113763.3|113663.3|113792.8|113692.8|113735.9|113635.9|113
1615776600000|2021-03-15 02:50:00|113764.3|113664.3|113743.3|113643.3|113773.3|113673.3|113732.8|113632.8|125
1615776900000|2021-03-15 02:55:00|113744.8|113644.8|113747.3|113647.3|113774|113674|113738|113638|83
1615777200000|2021-03-15 03:00:00|113747.8|113647.8|113700|113600|113760.3|113660.3|113695.3|113595.3|117
1615777500000|2021-03-15 03:05:00|113699|113599|113735|113635|113760|113660|113679.7|113579.7|88
1615777800000|2021-03-15 03:10:00|113733.8|113633.8|113720|113620|113733.8|113633.8|113710.5|113610.5|49
1615778100000|2021-03-15 03:15:00|113724.8|113624.8|113771.8|113671.8|113800.8|113700.8|113716.3|113616.3|157
1615778400000|2021-03-15 03:20:00|113773.3|113673.3|113771|113671|113783.5|113683.5|113764.4|113664.4|88
1615778700000|2021-03-15 03:25:00|113766.8|113666.8|113751.3|113651.3|113771.3|113671.3|113733.1|113633.1|73
1615779000000|2021-03-15 03:30:00|113748.5|113648.5|113711|113611|113751|113651|113705|113605|66
1615779300000|2021-03-15 03:35:00|113710.5|113610.5|113720|113620|113737.2|113637.2|113689.4|113589.4|76
1615779600000|2021-03-15 03:40:00|113713.8|113613.8|113690|113590|113713.8|113613.8|113680|113580|69
1615779900000|2021-03-15 03:45:00|113695|113595|113671|113571|113696.2|113596.2|113671|113571|38
1615780200000|2021-03-15 03:50:00|113670.5|113570.5|113641|113541|113680|113580|113640.5|113540.5|44
1615780500000|2021-03-15 03:55:00|113640.5|113540.5|113630|113530|113650|113550|113625|113525|43
1615780800000|2021-03-15 04:00:00|113635|113535|113605|113505|113635|113535|113580|113480|69
1615781100000|2021-03-15 04:05:00|113595.3|113495.3|113629|113529|113635.3|113535.3|113587.5|113487.5|61
1615781400000|2021-03-15 04:10:00|113630|113530|113659|113559|113659|113559|113630|113530|35
1615781700000|2021-03-15 04:15:00|113657|113557|113649|113549|113683.8|113583.8|113639|113539|53
1615782000000|2021-03-15 04:20:00|113651|113551|113645|113545|113669|113569|113634.3|113534.3|34
1615782300000|2021-03-15 04:25:00|113638.7|113538.7|113598.5|113498.5|113638.7|113538.7|113578|113478|38
1615782600000|2021-03-15 04:30:00|113588.5|113488.5|113589.2|113489.2|113638.5|113538.5|113579.2|113479.2|65
1615782900000|2021-03-15 04:35:00|113591.3|113491.3|113646.2|113546.2|113649.2|113549.2|113591|113491|86
1615783200000|2021-03-15 04:40:00|113644.3|113544.3|113650|113550|113660|113560|113644.3|113544.3|18
1615783500000|2021-03-15 04:45:00|113649.5|113549.5|113619.3|113519.3|113650|113550|113610|113510|43
1615783800000|2021-03-15 04:50:00|113620|113520|113635|113535|113637.2|113537.2|113615|113515|42
1615784100000|2021-03-15 04:55:00|113635.3|113535.3|113640|113540|113665|113565|113620|113520|82
1615784400000|2021-03-15 05:00:00|113643.3|113543.3|113650.5|113550.5|113665|113565|113610.5|113510.5|100
1615784700000|2021-03-15 05:05:00|113650|113550|113645.8|113545.8|113675|113575|113645|113545|98
1615785000000|2021-03-15 05:10:00|113646.8|113546.8|113710.5|113610.5|113721.8|113621.8|113646.7|113546.7|181
1615785300000|2021-03-15 05:15:00|113713|113613|113720|113620|113731.5|113631.5|113710|113610|148
1615785600000|2021-03-15 05:20:00|113720.5|113620.5|113750.5|113650.5|113790|113690|113720|113620|194
1615785900000|2021-03-15 05:25:00|113753.3|113653.3|113721|113621|113755|113655|113705.2|113605.2|125
1615786200000|2021-03-15 05:30:00|113722.5|113622.5|113765.8|113665.8|113782.5|113682.5|113693.6|113593.6|131
1615786500000|2021-03-15 05:35:00|113762.1|113662.1|113770|113670|113770|113670|113745|113645|57
1615786800000|2021-03-15 05:40:00|113780|113680|113731|113631|113780.6|113680.6|113725.2|113625.2|88
1615787100000|2021-03-15 05:45:00|113735|113635|113790|113690|113795.7|113695.7|113730.5|113630.5|104
1615787400000|2021-03-15 05:50:00|113791|113691|113755.5|113655.5|113827.7|113727.7|113745.3|113645.3|121
1615787700000|2021-03-15 05:55:00|113750|113650|113798.5|113698.5|113805|113705|113750|113650|108
1615788000000|2021-03-15 06:00:00|113793.4|113693.4|113780|113680|113820|113720|113750|113650|111
1615788300000|2021-03-15 06:05:00|113785|113685|113771.5|113671.5|113790|113690|113741.3|113641.3|71
1615788600000|2021-03-15 06:10:00|113761.5|113661.5|113784.8|113684.8|113791|113691|113731.3|113631.3|110
1615788900000|2021-03-15 06:15:00|113785.3|113685.3|113844.3|113744.3|113868|113768|113778.3|113678.3|127
1615789200000|2021-03-15 06:20:00|113841.8|113741.8|113795|113695|113859.5|113759.5|113792.3|113692.3|89
1615789500000|2021-03-15 06:25:00|113790|113690|113680|113580|113803.8|113703.8|113660|113560|142
1615789800000|2021-03-15 06:30:00|113675|113575|113652.5|113552.5|113699.3|113599.3|113645|113545|93
1615790100000|2021-03-15 06:35:00|113645.5|113545.5|113630.5|113530.5|113691.5|113550.5|113630.5|113465|27
1615790400000|2021-03-15 06:40:00|113675.3|113475.3|113739.5|113539.5|113739.5|113549.7|113649.7|113461.8|19
1615790700000|2021-03-15 06:45:00|113736.5|113536.5|113780|113580|113780|113627.2|113690|113515.4|29
1615791000000|2021-03-15 06:50:00|113777.7|113577.7|113720.6|113520.6|113777.7|113577.7|113709.4|113509.4|15
1615791300000|2021-03-15 06:55:00|113689.7|113589.7|113725|113525|113730|113589.7|113689.7|113525|10
1615791600000|2021-03-15 07:00:00|113726.4|113526.4|113642.7|113442.7|113726.4|113585.5|113599.5|113399.5|45
1615791900000|2021-03-15 07:05:00|113643.2|113443.2|113670|113470|113700|113541.7|113638.7|113438.7|14
1615792200000|2021-03-15 07:10:00|113674.3|113474.3|113675|113475|113695.1|113495.1|113674.3|113474.3|6
1615792500000|2021-03-15 07:15:00|113682.1|113482.1|113645.5|113545.5|113700|113554.3|113645|113482.1|9
1615792800000|2021-03-15 07:20:00|113640|113540|113655.4|113555.4|113665|113565|113636|113536|29
1615793100000|2021-03-15 07:25:00|113661.4|113561.4|113690.3|113590.3|113695.6|113595.6|113650.8|113550.8|20
1615793400000|2021-03-15 07:30:00|113695.5|113595.5|113698|113498|113745.5|113600.5|113651.5|113498|23
1615793700000|2021-03-15 07:35:00|113640|113540|113724.3|113524.3|113724.3|113540|113628.9|113449.7|24
1615794000000|2021-03-15 07:40:00|113719.3|113519.3|113693.2|113493.2|113719.3|113539.3|113616.3|113478.2|29
1615794300000|2021-03-15 07:45:00|113697.3|113497.3|113701.7|113501.7|113702.2|113539.3|113639.3|113452.1|17
1615794600000|2021-03-15 07:50:00|113643.9|113543.9|113666.2|113466.2|113720|113579.7|113642.2|113455|31
1615794900000|2021-03-15 07:55:00|113685|113485|113620.5|113520.5|113685|113520.5|113600.5|113465.5|15
1615795200000|2021-03-15 08:00:00|113615.1|113515.1|113612.3|113412.3|113620.6|113515.1|113572.4|113400|34
1615795500000|2021-03-15 08:05:00|113609.8|113409.8|113572.9|113372.9|113609.8|113439.9|113506.6|113350|28
1615795800000|2021-03-15 08:10:00|113573.9|113373.9|113547.2|113447.2|113623.7|113467.7|113500|113370.5|59
1615796100000|2021-03-15 08:15:00|113585|113385|113569.3|113469.3|113591.8|113469.3|113561.2|113382.8|12
1615796400000|2021-03-15 08:20:00|113575|113475|113600|113400|113669.7|113480|113572.4|113400|30
1615796700000|2021-03-15 08:25:00|113560|113460|113568.7|113368.7|113590|113460.7|113530|113368.7|20
1615797000000|2021-03-15 08:30:00|113526.2|113426.2|113512.5|113412.5|113568.7|113426.2|113504.8|113367.7|11
1615797300000|2021-03-15 08:35:00|113509.8|113409.8|113520.9|113420.9|113528|113428|113508|113408|21
1615797600000|2021-03-15 08:40:00|113519.5|113419.5|113486.2|113386.2|113519.5|113419.5|113481.9|113381.9|26
1615797900000|2021-03-15 08:45:00|113490.5|113390.5|113528.3|113328.3|113528.3|113390.5|113475.5|113325.8|7
1615798200000|2021-03-15 08:50:00|113520|113320|113425|113325|113520.5|113355.3|113420|113317.7|19
1615798500000|2021-03-15 08:55:00|113425.5|113325.5|113425.5|113325.5|113448.9|113348.9|113425.5|113325.5|14
1615798800000|2021-03-15 09:00:00|113415.5|113315.5|113415.5|113315.5|113415.5|113315.5|113415.5|113315.5|1
1615799100000|2021-03-15 09:05:00|113414.4|113314.4|113408.5|113308.5|113425|113325|113401.5|113301.5|27
1615799400000|2021-03-15 09:10:00|113423.5|113323.5|113409.5|113309.5|113455.5|113324|113408|113255.5|13
1615799700000|2021-03-15 09:15:00|113454.5|113254.5|113384|113184|113456|113291|113372.5|113175.3|52
1615800000000|2021-03-15 09:20:00|113384.5|113184.5|113362|113162|113388.5|113188.5|113362|113162|20
1615800300000|2021-03-15 09:25:00|113362.5|113162.5|113277|113077|113363|113201.5|113198.5|113036.2|82
1615800600000|2021-03-15 09:30:00|113276|113076|113241.4|113141.4|113289.5|113141.4|113239.9|113071.6|36
1615800900000|2021-03-15 09:35:00|113242.4|113142.4|113323.5|113123.5|113343|113197|113224.7|113075|52
1615801200000|2021-03-15 09:40:00|113321.5|113121.5|113281.7|113181.7|113322.3|113181.7|113245.5|113116.7|38
1615801500000|2021-03-15 09:45:00|113282.2|113182.2|113287.8|113187.8|113301|113201|113272.9|113172.9|33
1615801800000|2021-03-15 09:50:00|113288.3|113188.3|113269.5|113169.5|113288.3|113188.3|113259.5|113159.5|50
1615802100000|2021-03-15 09:55:00|113267|113167|113265|113165|113269.5|113169.5|113254.5|113154.5|27
1615802400000|2021-03-15 10:00:00|113269.2|113169.2|113270.8|113170.8|113321.8|113175.5|113260|113113.5|24
1615802700000|2021-03-15 10:05:00|113277.2|113177.2|113291|113191|113342.5|113195.5|113272.3|113140.5|18
1615803000000|2021-03-15 10:10:00|113290.5|113190.5|113290.5|113190.5|113292|113192|113290.5|113190.5|3
1615803300000|2021-03-15 10:15:00|113270.5|113170.5|113281.3|113181.3|113326|113181.8|113267.5|113121|15
1615803600000|2021-03-15 10:20:00|113278.8|113178.8|113283.5|113183.5|113337.2|113191.5|113255|113125.8|40
1615803900000|2021-03-15 10:25:00|113284|113184|113278.5|113178.5|113284|113184|113278.5|113178.5|9
1615804200000|2021-03-15 10:30:00|113281.5|113181.5|113350.5|113150.5|113350.5|113185.5|113281.5|113150.5|3
1615804500000|2021-03-15 10:35:00|113347.5|113147.5|113347|113147|113349|113149|113347|113147|5
1615804800000|2021-03-15 10:40:00|113346|113146|113345.5|113145.5|113346|113146|113345.5|113145.5|2
1615805400000|2021-03-15 10:50:00|113325.2|113125.2|113345.5|113145.5|113345.5|113180.7|113275.5|113125.2|4
1615805700000|2021-03-15 10:55:00|113351.5|113151.5|113354|113154|113381|113211.3|113305.7|113150.4|33
1615806000000|2021-03-15 11:00:00|113355|113155|113357|113157|113359|113159|113351.5|113151.5|12
1615806300000|2021-03-15 11:05:00|113357.5|113157.5|113354|113154|113361|113161|113352.5|113152.5|7
1615806600000|2021-03-15 11:10:00|113351|113151|113347.4|113147.4|113351|113151|113345.9|113145.9|5
1615806900000|2021-03-15 11:15:00|113347.9|113147.9|113351.5|113151.5|113351.5|113151.5|113345.9|113145.9|8
1615807200000|2021-03-15 11:20:00|113303.5|113203.5|113368.5|113168.5|113370|113212.5|113303.5|113168.5|8
1615807500000|2021-03-15 11:25:00|113368|113168|113366.5|113166.5|113371.5|113171.5|113366.4|113166.4|7
1615807800000|2021-03-15 11:30:00|113365|113165|113375|113275|113458.4|113275|113329.5|113157.4|42
1615808100000|2021-03-15 11:35:00|113376.5|113276.5|113379.5|113279.5|113379.5|113279.5|113375|113275|8
1615808400000|2021-03-15 11:40:00|113382|113282|113378.8|113278.8|113458.5|113295|113378.8|113248.9|15
1615808700000|2021-03-15 11:45:00|113377.8|113277.8|113454|113254|113454|113295|113365.3|113238|32
1615809000000|2021-03-15 11:50:00|113452.5|113252.5|113463|113263|113463|113295|113389|113249|16
1615809300000|2021-03-15 11:55:00|113462.5|113262.5|113462.5|113262.5|113462.5|113262.5|113462.5|113262.5|1
1615809600000|2021-03-15 12:00:00|113470.5|113270.5|113465|113265|113472|113272|113462.5|113262.5|17
1615809900000|2021-03-15 12:05:00|113465.5|113265.5|113466.5|113266.5|113466.5|113266.5|113465.5|113265.5|3
1615810500000|2021-03-15 12:15:00|113466|113266|113466|113266|113466|113266|113466|113266|1
1615810800000|2021-03-15 12:20:00|113427|113327|113471|113271|113492|113328.9|113427|113271|20
1615811100000|2021-03-15 12:25:00|113475|113275|113479.5|113279.5|113480|113280|113465|113265|15
1615811400000|2021-03-15 12:30:00|113478.5|113278.5|113531.6|113331.6|113533.1|113333.1|113473|113273|29
1615811700000|2021-03-15 12:35:00|113533.1|113333.1|113530|113330|113533.1|113333.1|113530|113330|8
1615812000000|2021-03-15 12:40:00|113516.9|113316.9|113520|113320|113520|113320|113500.9|113300.9|8
1615812300000|2021-03-15 12:45:00|113525|113325|113525|113325|113525|113325|113525|113325|1
1615812900000|2021-03-15 12:55:00|113520|113320|113505|113305|113520|113320|113505|113305|3
1615813200000|2021-03-15 13:00:00|113506|113306|113455|113355|113506|113355|113450|113306|3
1615813500000|2021-03-15 13:05:00|113450|113350|113480.5|113280.5|113495|113350|113450|113280.5|6
1615813800000|2021-03-15 13:10:00|113481|113281|113445|113345|113505|113355|113445|113281|5
1615814100000|2021-03-15 13:15:00|113440|113340|113445|113345|113445|113345|113440|113340|2
1615814400000|2021-03-15 13:20:00|113480|113280|113475|113275|113500|113300|113470|113270|12
1615814700000|2021-03-15 13:25:00|113465|113265|113475|113275|113480|113330|113425|113265|8
1615815000000|2021-03-15 13:30:00|113470|113270|113430|113330|113480|113343|113415|113270|13
1615815300000|2021-03-15 13:35:00|113433|113333|113435|113335|113480|113337|113420|113265|17
1615815600000|2021-03-15 13:40:00|113475|113275|113484.5|113284.5|113484.5|113284.5|113475|113275|5
1615815900000|2021-03-15 13:45:00|113445.5|113345.5|113460.5|113360.5|113503|113360.5|113432.5|113290|18
1615816200000|2021-03-15 13:50:00|113461|113361|113531.1|113331.1|113535|113365|113461|113331.1|10
1615816500000|2021-03-15 13:55:00|113528.6|113328.6|113545.1|113345.1|113545.1|113345.1|113515.1|113315.1|8
1615816800000|2021-03-15 14:00:00|113546.1|113346.1|113541|113341|113546.1|113412.4|113503|113324.3|28
1615817100000|2021-03-15 14:05:00|113548|113348|113518|113418|113548|113418|113491.5|113348|8
1615817400000|2021-03-15 14:10:00|113518.5|113418.5|113510|113310|113530|113430|113483.3|113310|27
1615817700000|2021-03-15 14:15:00|113515|113315|113521|113321|113525|113325|113510|113310|7
1615818000000|2021-03-15 14:20:00|113525|113325|113545|113345|113590|113420.5|113475|113325|51
1615818300000|2021-03-15 14:25:00|113540|113340|113542|113342|113545|113345|113535|113335|12
1615818600000|2021-03-15 14:30:00|113546.5|113346.5|113490|113390|113546.5|113415.5|113490|113345|23
1615818900000|2021-03-15 14:35:00|113485|113385|113500|113400|113520|113420|113482|113382|17
1615819200000|2021-03-15 14:40:00|113495.5|113395.5|113500|113400|113505|113405|113495|113395|6
1615819500000|2021-03-15 14:45:00|113495|113395|113470|113370|113550|113395|113470|113335|9
1615819800000|2021-03-15 14:50:00|113474.5|113374.5|113460|113360|113520|113380|113432|113289.5|45
1615820100000|2021-03-15 14:55:00|113455|113355|113460|113360|113460|113360|113441|113341|7
1615820400000|2021-03-15 15:00:00|113470|113370|113455|113355|113490|113390|113455|113355|8
1615820700000|2021-03-15 15:05:00|113445|113345|113470|113370|113475|113375|113445|113345|8
1615821000000|2021-03-15 15:10:00|113475|113375|113530|113330|113530|113380|113475|113330|3
1615821300000|2021-03-15 15:15:00|113511.5|113411.5|113535|113335|113559.5|113416|113511.5|113334.5|15
1615821600000|2021-03-15 15:20:00|113530|113330|113530|113330|113530|113330|113530|113330|1
1615821900000|2021-03-15 15:25:00|113535|113335|113465|113365|113540|113385.5|113465|113335|4
1615822200000|2021-03-15 15:30:00|113469.5|113369.5|113600|113400|113600|113434.5|113465|113365|40
1615822500000|2021-03-15 15:35:00|113595.5|113395.5|113650|113450|113655|113455|113595|113395|16
1615822800000|2021-03-15 15:40:00|113655|113455|113620|113420|113663|113463|113557.2|113357.2|50
1615823100000|2021-03-15 15:45:00|113619.5|113419.5|113585|113385|113619.5|113465|113563.5|113370|14
1615823400000|2021-03-15 15:50:00|113587.8|113387.8|113579.1|113379.1|113600|113430|113530|113359.5|13
1615823700000|2021-03-15 15:55:00|113579.5|113379.5|113570|113370|113579.5|113379.5|113555|113355|9
1615824000000|2021-03-15 16:00:00|113553|113353|113542.4|113342.4|113565|113365|113534.4|113334.4|23
1615824300000|2021-03-15 16:05:00|113543.9|113343.9|113544.9|113344.9|113544.9|113344.9|113543.9|113343.9|2
1615824600000|2021-03-15 16:10:00|113555.9|113355.9|113525|113325|113560|113360|113524.9|113324.9|20
1615825200000|2021-03-15 16:20:00|113444.4|113344.4|113455|113355|113460|113360|113444.4|113344.4|4
1615825500000|2021-03-15 16:25:00|113445|113345|113415|113315|113445|113345|113414.9|113314.9|18
1615825800000|2021-03-15 16:30:00|113420|113320|113412.2|113212.2|113435|113320|113382.2|113182.2|19
1615826100000|2021-03-15 16:35:00|113414.2|113214.2|113455|113255|113473|113276.2|113355|113205.5|30
1615826400000|2021-03-15 16:40:00|113465|113265|113465|113265|113473.5|113273.5|113463.2|113263.2|7
1615826700000|2021-03-15 16:45:00|113470|113270|113475|113275|113478.4|113278.4|113470|113270|5
1615827000000|2021-03-15 16:50:00|113474.4|113274.4|113474.4|113274.4|113474.4|113274.4|113474.4|113274.4|1
1615827600000|2021-03-15 17:00:00|113480.4|113280.4|113500|113300|113510|113310|113480.4|113280.4|6
1615827900000|2021-03-15 17:05:00|113470|113270|113438.7|113238.7|113470|113270|113433.7|113233.7|13
1615828200000|2021-03-15 17:10:00|113441.9|113241.9|113414.7|113314.7|113478.7|113314.7|113397|113234.7|17
1615828500000|2021-03-15 17:15:00|113415|113315|113415|113315|113415|113315|113415|113315|1
1615829100000|2021-03-15 17:25:00|113419.7|113319.7|113419.7|113319.7|113419.7|113319.7|113410|113310|5
1615829400000|2021-03-15 17:30:00|113415|113315|113419.7|113319.7|113419.7|113319.7|113415|113315|2
1615829700000|2021-03-15 17:35:00|113499.5|113299.5|113492|113292|113500|113300|113485|113285|10
1615830000000|2021-03-15 17:40:00|113493|113293|113514.3|113314.3|113523.2|113376.7|113454.3|113280|18
1615830300000|2021-03-15 17:45:00|113464.7|113364.7|113520|113320|113524.5|113364.7|113450.5|113304|13
1615830600000|2021-03-15 17:50:00|113445|113345|113490|113290|113490|113345|113433|113256.5|10
1615830900000|2021-03-15 17:55:00|113479.5|113279.5|113470.5|113270.5|113490|113320|113420|113270|13
1615831200000|2021-03-15 18:00:00|113470|113270|113410|113310|113470.5|113330|113410|113270|10
1615831800000|2021-03-15 18:10:00|113415|113315|113385|113285|113460|113315|113385|113260|5
1615832400000|2021-03-15 18:20:00|113380|113280|113375|113275|113380|113280|113375|113275|2
1615832700000|2021-03-15 18:25:00|113385|113285|113390|113290|113390|113290|113385|113285|2
1615833000000|2021-03-15 18:30:00|113400|113300|113450|113250|113450|113300|113400|113250|2
1615833300000|2021-03-15 18:35:00|113365|113265|113348.5|113248.5|113440|113289.5|113345|113230|33
1615833600000|2021-03-15 18:40:00|113330|113230|113385|113185|113386.5|113245|113328.5|113185|10
1615833900000|2021-03-15 18:45:00|113395|113195|113345|113245|113395|113245|113345|113195|2
1615834200000|2021-03-15 18:50:00|113355|113255|113405|113205|113414.5|113265|113355|113205|10
1615834500000|2021-03-15 18:55:00|113410|113210|113361.5|113261.5|113410|113262.5|113358|113210|5
1615834800000|2021-03-15 19:00:00|113350.5|113250.5|113405|113205|113405|113268.5|113347|113204|13
1615835100000|2021-03-15 19:05:00|113410|113210|113410|113210|113431|113231|113400|113200|9
1615835400000|2021-03-15 19:10:00|113411.5|113211.5|113415|113215|113415|113215|113411.5|113211.5|4
1615835700000|2021-03-15 19:15:00|113418.5|113218.5|113415|113215|113425|113225|113410|113210|6
1615836000000|2021-03-15 19:20:00|113425|113225|113435|113235|113435|113235|113425|113225|3
1615836300000|2021-03-15 19:25:00|113387|113287|113390|113290|113390|113290|113387|113287|2
1615836900000|2021-03-15 19:35:00|113365|113265|113350|113250|113370|113270|113350|113250|4
1615837200000|2021-03-15 19:40:00|113340|113240|113341|113241|113345|113245|113340|113240|6
1615837500000|2021-03-15 19:45:00|113340.5|113240.5|113320|113220|113340.5|113240.5|113320|113220|5
1615838100000|2021-03-15 19:55:00|113370|113170|113355|113155|113370|113170|113355|113155|6
1615838400000|2021-03-15 20:00:00|113360|113160|113355|113155|113360|113160|113355|113155|2
1615838700000|2021-03-15 20:05:00|113275|113175|113350|113150|113350|113178.7|113275|113150|4
1615839000000|2021-03-15 20:10:00|113340|113140|113350|113150|113355|113155|113340|113140|4
1615839300000|2021-03-15 20:15:00|113345|113145|113360|113160|113360|113160|113345|113145|2
1615839600000|2021-03-15 20:20:00|113350|113150|113360|113160|113360|113160|113350|113150|2
1615839900000|2021-03-15 20:25:00|113365|113165|113365|113165|113365|113165|113365|113165|1
1615840500000|2021-03-15 20:35:00|113335.5|113135.5|113335.5|113135.5|113335.5|113135.5|113335.5|113135.5|1
1615841700000|2021-03-15 20:55:00|113365|113165|113365|113165|113365|113165|113365|113165|1
1615856400000|2021-03-16 01:00:00|113535.5|113435.5|113480|113380|113550|113450|113470|113370|104
1615856700000|2021-03-16 01:05:00|113477|113377|113400|113300|113487|113387|113400|113300|133
1615857000000|2021-03-16 01:10:00|113399|113299|113340|113240|113399|113299|113324.1|113224.1|210
1615857300000|2021-03-16 01:15:00|113329.6|113229.6|113360|113260|113385|113285|113319|113219|167
1615857600000|2021-03-16 01:20:00|113370|113270|113385|113285|113385|113285|113340|113240|71
1615857900000|2021-03-16 01:25:00|113386|113286|113370|113270|113400|113300|113360|113260|67
1615858200000|2021-03-16 01:30:00|113375|113275|113355|113255|113410|113310|113330|113230|115
1615858500000|2021-03-16 01:35:00|113350|113250|113356|113256|113360|113260|113317.5|113217.5|133
1615858800000|2021-03-16 01:40:00|113352.5|113252.5|113397|113297|113407.5|113307.5|113338.5|113238.5|170
1615859100000|2021-03-16 01:45:00|113397.5|113297.5|113423.4|113323.4|113425|113325|113374|113274|123
1615859400000|2021-03-16 01:50:00|113415.2|113315.2|113375|113275|113420|113320|113370|113270|86
1615859700000|2021-03-16 01:55:00|113370|113270|113410|113310|113415|113315|113370|113270|87
1615860000000|2021-03-16 02:00:00|113415|113315|113445|113345|113450|113350|113410|113310|63
1615860300000|2021-03-16 02:05:00|113450|113350|113435.8|113335.8|113481|113381|113435.8|113335.8|81
1615860600000|2021-03-16 02:10:00|113435|113335|113470|113370|113490.3|113390.3|113406.1|113306.1|136
1615860900000|2021-03-16 02:15:00|113471.5|113371.5|113431.5|113331.5|113471.5|113371.5|113420|113320|67
1615861200000|2021-03-16 02:20:00|113431|113331|113402|113302|113431|113331|113395|113295|57
1615861500000|2021-03-16 02:25:00|113405|113305|113385|113285|113410|113310|113380|113280|59
1615861800000|2021-03-16 02:30:00|113385.5|113285.5|113420|113320|113420|113320|113385|113285|36
1615862100000|2021-03-16 02:35:00|113415|113315|113409.5|113309.5|113420|113320|113385|113285|30
1615862400000|2021-03-16 02:40:00|113410|113310|113355|113255|113410|113310|113335|113235|59
1615862700000|2021-03-16 02:45:00|113350|113250|113320|113220|113350|113250|113299.7|113199.7|63
1615863000000|2021-03-16 02:50:00|113315|113215|113289|113189|113315|113215|113271.3|113171.3|93
1615863300000|2021-03-16 02:55:00|113288|113188|113260|113160|113290|113190|113260|113160|54
1615863600000|2021-03-16 03:00:00|113255|113155|113245|113145|113260|113160|113225|113125|40
1615863900000|2021-03-16 03:05:00|113240|113140|113205|113105|113245|113145|113185|113085|85
1615864200000|2021-03-16 03:10:00|113200|113100|113210|113110|113227.2|113127.2|113200|113100|89
1615864500000|2021-03-16 03:15:00|113209.5|113109.5|113238.5|113138.5|113240|113140|113200|113100|48
1615864800000|2021-03-16 03:20:00|113234|113134|113198|113098|113239|113139|113198|113098|88
1615865100000|2021-03-16 03:25:00|113200|113100|113108|113008|113209|113109|113107.2|113007.2|131
1615865400000|2021-03-16 03:30:00|113107.5|113007.5|113140|113040|113140|113040|113102.5|113002.5|60
1615865700000|2021-03-16 03:35:00|113143.8|113043.8|113155|113055|113160|113060|113135|113035|61
1615866000000|2021-03-16 03:40:00|113154.5|113054.5|113150|113050|113154.5|113054.5|113120|113020|59
1615866300000|2021-03-16 03:45:00|113151.8|113051.8|113175.3|113075.3|113198.5|113098.5|113151.8|113051.8|75
1615866600000|2021-03-16 03:50:00|113175|113075|113139.5|113039.5|113175|113075|113133.5|113033.5|51
1615866900000|2021-03-16 03:55:00|113140|113040|113110|113010|113140|113040|113109|113009|34
1615867200000|2021-03-16 04:00:00|113113|113013|113130|113030|113135.1|113035.1|113105|113005|74
1615867500000|2021-03-16 04:05:00|113129.5|113029.5|113135.5|113035.5|113165|113065|113120|113020|80
1615867800000|2021-03-16 04:10:00|113136.5|113036.5|113187.3|113087.3|113205.7|113105.7|113128|113028|94
1615868100000|2021-03-16 04:15:00|113186.8|113086.8|113186.8|113086.8|113202.2|113102.2|113171.2|113071.2|40
1615868400000|2021-03-16 04:20:00|113186.3|113086.3|113181.2|113081.2|113200.7|113100.7|113175.7|113075.7|31
1615868700000|2021-03-16 04:25:00|113180|113080|113211.2|113111.2|113211.2|113111.2|113175.7|113075.7|46
1615869000000|2021-03-16 04:30:00|113211.7|113111.7|113180.7|113080.7|113213.2|113113.2|113180.7|113080.7|38
1615869300000|2021-03-16 04:35:00|113180.2|113080.2|113190.7|113090.7|113210.5|113110.5|113180.2|113080.2|30
1615869600000|2021-03-16 04:40:00|113198.5|113098.5|113175.7|113075.7|113207.8|113107.8|113170.7|113070.7|25
1615869900000|2021-03-16 04:45:00|113181.7|113081.7|113170|113070|113200.7|113100.7|113136|113036|87
1615870200000|2021-03-16 04:50:00|113160|113060|113120|113020|113160|113060|113120|113020|41
1615870500000|2021-03-16 04:55:00|113115|113015|113110|113010|113129|113029|113075|112975|90
1615870800000|2021-03-16 05:00:00|113103.8|113003.8|113140|113040|113150|113050|113090|112990|82
1615871100000|2021-03-16 05:05:00|113135|113035|113143.9|113043.9|113170|113070|113120|113020|52
1615871400000|2021-03-16 05:10:00|113147.5|113047.5|113145|113045|113170|113070|113140|113040|51
1615871700000|2021-03-16 05:15:00|113140|113040|113099|112999|113144.5|113044.5|113080|112980|52
1615872000000|2021-03-16 05:20:00|113093.5|112993.5|113100|113000|113110|113010|113085|112985|40
1615872300000|2021-03-16 05:25:00|113104.8|113004.8|113115|113015|113129.5|113029.5|113100|113000|65
1615872600000|2021-03-16 05:30:00|113111.5|113011.5|113110.5|113010.5|113120.5|113020.5|113085.8|112985.8|107
1615872900000|2021-03-16 05:35:00|113111|113011|113075|112975|113130|113030|113075|112975|75
1615873200000|2021-03-16 05:40:00|113075.3|112975.3|113055|112955|113080.5|112980.5|113016.2|112916.2|139
1615873500000|2021-03-16 05:45:00|113059.5|112959.5|112990|112890|113067.8|112967.8|112990|112890|108
1615873800000|2021-03-16 05:50:00|113000|112900|113043.7|112943.7|113060|112960|112980|112880|103
1615874100000|2021-03-16 05:55:00|113042.7|112942.7|113070|112970|113085|112985|113030|112930|88
1615874400000|2021-03-16 06:00:00|113065|112965|113100|113000|113430.5|113230.5|113060.8|112954.3|173
1615874700000|2021-03-16 06:05:00|113100.8|113000.8|113130|113030|113135|113035|113100|113000|53
1615875000000|2021-03-16 06:10:00|113125|113025|113120|113020|113130|113030|113080|112980|61
1615875300000|2021-03-16 06:15:00|113115|113015|113120|113020|113137.2|113037.2|113100|113000|69
1615875600000|2021-03-16 06:20:00|113115|113015|113080|112980|113115|113015|113070|112970|60
1615875900000|2021-03-16 06:25:00|113080.5|112980.5|113007.3|112907.3|113080.5|112980.5|113007.3|112907.3|109
1615876200000|2021-03-16 06:30:00|113002.3|112902.3|112991.5|112891.5|113025|112925|112987.5|112887.5|84
1615876500000|2021-03-16 06:35:00|112990|112890|113120|112920|113130|112936|112985|112885|39
1615876800000|2021-03-16 06:40:00|113121|112921|113070|112970|113130.1|112973.7|113060|112919.4|25
1615877100000|2021-03-16 06:45:00|113070.5|112970.5|113083.3|112983.3|113102|113002|113070|112970|34
1615877400000|2021-03-16 06:50:00|113082.8|112982.8|113095|112995|113095|112995|113062.4|112962.4|28
1615877700000|2021-03-16 06:55:00|113094.3|112994.3|113085.7|112985.7|113102.8|113002.8|113085|112985|24
1615878000000|2021-03-16 07:00:00|113071.5|112971.5|113105.7|113005.7|113131.5|113031.5|113071.5|112971.5|24
1615878300000|2021-03-16 07:05:00|113105.2|113005.2|113107|113007|113111.7|113011.7|113094|112994|27
1615878600000|2021-03-16 07:10:00|113107.5|113007.5|113155.5|113055.5|113246|113096.5|113107.5|113007.5|89
1615878900000|2021-03-16 07:15:00|113205.5|113005.5|113175.4|113075.4|113215.1|113075.4|113162.2|113001|12
1615879200000|2021-03-16 07:20:00|113175.9|113075.9|113240.4|113040.4|113240.4|113105.5|113175.9|113040.4|14
1615879500000|2021-03-16 07:25:00|113240.9|113040.9|113235|113135|113265.1|113135|113200.3|113040.9|24
1615879800000|2021-03-16 07:30:00|113240|113140|113250.5|113150.5|113255.2|113155.2|113215.5|113115.5|48
1615880100000|2021-03-16 07:35:00|113274.7|113174.7|113210|113110|113275|113175|113205|113105|50
1615880400000|2021-03-16 07:40:00|113224.7|113124.7|113240.3|113140.3|113344|113163.8|113224.7|113120|32
1615880700000|2021-03-16 07:45:00|113248.8|113148.8|113270|113170|113313.2|113170|113225|113096.9|19
1615881000000|2021-03-16 07:50:00|113283.4|113183.4|113260|113160|113320|113183.4|113260|113117.2|9
1615881300000|2021-03-16 07:55:00|113260.5|113160.5|113350|113150|113350|113188.4|113255|113150|16
1615881600000|2021-03-16 08:00:00|113370|113170|113340|113140|113436|113236|113260.8|113138.4|26
1615881900000|2021-03-16 08:05:00|113260.8|113160.8|113225|113125|113290|113160.8|113201.1|113080|23
1615882200000|2021-03-16 08:10:00|113221.8|113121.8|113220.5|113120.5|113280|113140.4|113206.3|113070|28
1615882500000|2021-03-16 08:15:00|113218.5|113118.5|113269.9|113069.9|113270.5|113120.5|113202.1|113065.5|15
1615882800000|2021-03-16 08:20:00|113270.5|113070.5|113274.7|113074.7|113284.8|113135.5|113220.5|113070.5|20
1615883100000|2021-03-16 08:25:00|113270.5|113070.5|113209.3|113109.3|113275.5|113142|113207.1|113070.5|12
1615883400000|2021-03-16 08:30:00|113203.7|113103.7|113220.5|113120.5|113303.9|113130.5|113203.7|113040.3|30
1615883700000|2021-03-16 08:35:00|113265.9|113065.9|113280|113080|113285.1|113144.7|113194.7|113065.9|27
1615884000000|2021-03-16 08:40:00|113280.5|113080.5|113230.5|113130.5|113280.5|113130.5|113230.5|113080.5|2
1615884300000|2021-03-16 08:45:00|113225.5|113125.5|113228.9|113128.9|113228.9|113128.9|113221.7|113121.7|20
1615884600000|2021-03-16 08:50:00|113225.5|113125.5|113272.9|113172.9|113275|113175|113225.5|113125.5|46
1615884900000|2021-03-16 08:55:00|113275|113175|113264.4|113164.4|113275|113175|113251.2|113151.2|14
1615885200000|2021-03-16 09:00:00|113265.5|113165.5|113345.1|113145.1|113375.1|113175.1|113260.5|113120.2|17
1615885500000|2021-03-16 09:05:00|113347.1|113147.1|113270|113070|113350|113190.5|113220.6|113068.1|44
1615885800000|2021-03-16 09:10:00|113220|113120|113178.5|113078.5|113255.5|113120|113155|113008.5|70
1615886100000|2021-03-16 09:15:00|113179.5|113079.5|113160.5|113060.5|113202|113079.5|113129.5|113002|34
1615886400000|2021-03-16 09:20:00|113146.5|113046.5|113229.2|113029.2|113229.2|113049.7|113110.5|112955|43
1615886700000|2021-03-16 09:25:00|113204.5|113004.5|113215.1|113015.1|113215.1|113015.1|113176|112976|36
1615887000000|2021-03-16 09:30:00|113226.1|113026.1|113235.5|113035.5|113235.5|113035.5|113225.5|113025.5|17
1615887300000|2021-03-16 09:35:00|113236|113036|113240|113040|113245.5|113070|113160|113030.5|9
1615887600000|2021-03-16 09:40:00|113240.5|113040.5|113195.5|112995.5|113240.5|113040.5|113170|112970|44
1615887900000|2021-03-16 09:45:00|113190.5|112990.5|113169.4|112969.4|113236.1|113065|113155|112969.4|41
1615888200000|2021-03-16 09:50:00|113170|112970|113165.5|112965.5|113188.2|112988.2|113165.5|112965.5|35
1615888500000|2021-03-16 09:55:00|113165|112965|113150.5|112950.5|113165.5|112965.5|113142.9|112942.9|17
1615888800000|2021-03-16 10:00:00|113146.4|112946.4|113089.7|112989.7|113150.5|112989.7|113085.5|112934|11
1615889100000|2021-03-16 10:05:00|113085.5|112985.5|113075.5|112975.5|113085.5|112985.5|113075.5|112975.5|7
1615889400000|2021-03-16 10:10:00|113082|112982|113140.5|112940.5|113140.5|112992.5|113068.7|112940.5|21
1615889700000|2021-03-16 10:15:00|113144|112944|113090.5|112990.5|113146|112990.5|113085.5|112935.5|6
1615890000000|2021-03-16 10:20:00|113077.3|112977.3|113085.5|112985.5|113090.5|112990.5|113068.9|112968.9|10
1615890300000|2021-03-16 10:25:00|113075.5|112975.5|113055|112955|113075.5|112975.5|113055|112955|3
1615890600000|2021-03-16 10:30:00|113065.5|112965.5|113105.5|112905.5|113120.5|112975.5|113065.5|112905.5|7
1615890900000|2021-03-16 10:35:00|113095.5|112895.5|113105|112905|113110.5|112945.5|113033.5|112895.5|9
1615891200000|2021-03-16 10:40:00|113093.5|112893.5|113145|112945|113145|112964.5|113052.8|112893.5|15
1615891500000|2021-03-16 10:45:00|113131.8|112931.8|113069|112969|113131.8|112969|113066.8|112907.5|20
1615891800000|2021-03-16 10:50:00|113069.5|112969.5|113060.5|112960.5|113070.5|112970.5|113060.5|112960.5|3
1615892100000|2021-03-16 10:55:00|113055.5|112955.5|113040.5|112940.5|113055.5|112955.5|113040.5|112940.5|3
1615892400000|2021-03-16 11:00:00|113090|112890|113045|112945|113090|112945|113040|112890|3
1615893000000|2021-03-16 11:10:00|113050|112950|113055|112955|113057.5|112957.5|113050|112950|12
1615893300000|2021-03-16 11:15:00|113054|112954|113115|112915|113115|112965|113048|112915|11
1615893600000|2021-03-16 11:20:00|113110|112910|113105|112905|113110|112910|113105|112905|2
1615894200000|2021-03-16 11:30:00|113022.7|112922.7|113035|112935|113066|112935|113005|112834.5|25
1615894500000|2021-03-16 11:35:00|113085|112885|113100|112900|113100|112900|113085|112885|9
1615894800000|2021-03-16 11:40:00|113097|112897|113015|112915|113100.1|112917.9|113005.5|112861.7|25
1615895100000|2021-03-16 11:45:00|113015.5|112915.5|113070|112870|113095|112945|113005.4|112839|29
1615895400000|2021-03-16 11:50:00|113029.5|112829.5|113009.5|112809.5|113052.3|112892|112955.5|112791.5|37
1615895700000|2021-03-16 11:55:00|113001.5|112801.5|112964.9|112864.9|113015.8|112870.1|112963.8|112798|23
1615896000000|2021-03-16 12:00:00|112964.5|112864.5|112950|112850|112965|112865|112950|112850|15
1615896300000|2021-03-16 12:05:00|112950.1|112850.1|112986.5|112786.5|112995|112850.6|112950.1|112786|12
1615896600000|2021-03-16 12:10:00|112987.5|112787.5|112982.5|112782.5|112989|112789|112975|112775|6
1615896900000|2021-03-16 12:15:00|112981|112781|112967.5|112767.5|112981|112781|112966.5|112766.5|7
1615897200000|2021-03-16 12:20:00|112967|112767|112916|112816|112967|112818|112916|112766|6
1615897500000|2021-03-16 12:25:00|112918|112818|112986.5|112786.5|112986.5|112841|112918|112783.5|24
1615897800000|2021-03-16 12:30:00|112987|112787|112930|112830|112990.4|112845|112930|112776.6|18
1615898100000|2021-03-16 12:35:00|112935|112835|113045|112845|113048|112907.5|112935|112835|26
1615898400000|2021-03-16 12:40:00|113041.5|112841.5|113025|112825|113056.6|112856.6|113015|112815|12
1615899000000|2021-03-16 12:50:00|113030|112830|113030|112830|113030|112830|113030|112830|1
1615899300000|2021-03-16 12:55:00|113055|112855|113064.6|112864.6|113095|112923.2|112993|112815.1|20
1615899600000|2021-03-16 13:00:00|113053.5|112853.5|113040|112840|113064.5|112864.5|113040|112840|11
1615899900000|2021-03-16 13:05:00|113047|112847|113055|112855|113065|112865|113021.5|112821.5|21
1615900500000|2021-03-16 13:15:00|113051.8|112851.8|113030|112830|113051.8|112851.8|113020|112820|32
1615900800000|2021-03-16 13:20:00|113029.5|112829.5|113035|112835|113035|112835|113029.5|112829.5|4
1615901100000|2021-03-16 13:25:00|113038|112838|113050|112850|113055.5|112855.5|113030|112830|15
1615901400000|2021-03-16 13:30:00|113052.5|112852.5|113060|112860|113060|112860|113052.5|112852.5|5
1615901700000|2021-03-16 13:35:00|113061|112861|113034|112934|113070|112934|113031.5|112861|4
1615902000000|2021-03-16 13:40:00|113081|112881|113080|112880|113081|112881|113080|112880|3
1615902300000|2021-03-16 13:45:00|113083|112883|113090|112890|113100|112900|113083|112883|12
1615902600000|2021-03-16 13:50:00|113095|112895|113125|112925|113146|112985|113060|112890|15
1615902900000|2021-03-16 13:55:00|113130|112930|113145|112945|113150|112985|113064.5|112930|37
1615903200000|2021-03-16 14:00:00|113140|112940|113082|112882|113150|112985|113034|112881.5|45
1615903500000|2021-03-16 14:05:00|113035|112935|113070|112870|113115|112963.5|113010|112870|35
1615903800000|2021-03-16 14:10:00|113006.5|112906.5|113066.5|112866.5|113075.1|112930|112983|112820|45
1615904100000|2021-03-16 14:15:00|113015.5|112915.5|113000|112900|113025|112925|112975|112875|22
1615904400000|2021-03-16 14:20:00|113005|112905|113035|112835|113090|112924|112985|112835|18
1615904700000|2021-03-16 14:25:00|113030|112830|112975|112875|113035|112885|112975|112830|7
1615905000000|2021-03-16 14:30:00|112974.1|112874.1|112980|112880|112980|112880|112974.1|112874.1|4
1615905300000|2021-03-16 14:35:00|112977.8|112877.8|112970|112870|112980|112880|112965|112865|11
1615905600000|2021-03-16 14:40:00|112973.5|112873.5|112995|112895|113003.5|112903.5|112973.5|112873.5|17
1615905900000|2021-03-16 14:45:00|113060|112860|113055.5|112855.5|113070|112912.8|112999|112855.5|15
1615906200000|2021-03-16 14:50:00|113056.5|112856.5|113010|112910|113069.5|112910|113010|112845.5|11
1615906500000|2021-03-16 14:55:00|113013.3|112913.3|113025|112925|113025|112925|113010|112910|5
1615906800000|2021-03-16 15:00:00|113065|112865|113105.5|112905.5|113105.5|112941|113015|112860|15
1615907100000|2021-03-16 15:05:00|113098|112898|113133.5|112933.5|113133.5|112933.5|113095|112895|10
1615907400000|2021-03-16 15:10:00|113134.5|112934.5|113105|113005|113155|113005|113069.3|112934.5|14
1615907700000|2021-03-16 15:15:00|113095|112995|113182|112982|113182|113046.5|113090|112972.5|13
1615908000000|2021-03-16 15:20:00|113169.5|112969.5|113200|113000|113205|113040.5|113140.5|112969.5|12
1615908300000|2021-03-16 15:25:00|113210|113010|113250|113050|113255|113065.5|113155|112995|14
1615908600000|2021-03-16 15:30:00|113249|113049|113245|113045|113250|113050|113210|113010|16
1615908900000|2021-03-16 15:35:00|113230|113030|113245|113045|113245|113045|113230|113030|8
1615909200000|2021-03-16 15:40:00|113262.8|113062.8|113265|113065|113293|113113|113198|113048|24
1615909500000|2021-03-16 15:45:00|113266.5|113066.5|113270.5|113070.5|113290|113090|113266.5|113066.5|12
1615909800000|2021-03-16 15:50:00|113265|113065|113208|113008|113265|113083.3|113182.1|112984.5|25
1615910100000|2021-03-16 15:55:00|113207|113007|113209|113009|113210|113010|113207|113007|7
1615910400000|2021-03-16 16:00:00|113208.5|113008.5|113175|112975|113208.5|113043|113143|112968|17
1615910700000|2021-03-16 16:05:00|113140.6|113040.6|113125|113025|113185|113040.6|113125|112984.5|6
1615911000000|2021-03-16 16:10:00|113120|113020|113125|113025|113130|113030|113120|113020|10
1615911300000|2021-03-16 16:15:00|113130|113030|113130|113030|113130|113030|113130|113030|1
1615911600000|2021-03-16 16:20:00|113120|113020|113200|113000|113200|113045|113120|113000|10
1615911900000|2021-03-16 16:25:00|113215|113015|113209.3|113009.3|113217.6|113017.6|113178.8|112978.8|12
1615912200000|2021-03-16 16:30:00|113209.1|113009.1|113210|113010|113210|113010|113195|112995|8
1615912500000|2021-03-16 16:35:00|113139.2|113039.2|113200|113000|113218.3|113048.2|113139.2|112989.2|11
1615912800000|2021-03-16 16:40:00|113195|112995|113119.3|113019.3|113195|113025|113119.2|112995|12
1615913100000|2021-03-16 16:45:00|113120|113020|113133.8|113033.8|113145|113045|113120|113020|8
1615913400000|2021-03-16 16:50:00|113130|113030|113140|113040|113140|113040|113125|113025|6
1615913700000|2021-03-16 16:55:00|113135|113035|113140|113040|113140|113040|113130|113030|4
1615914000000|2021-03-16 17:00:00|113135|113035|113110.9|112910.9|113140|113035|113072|112910.5|14
1615914300000|2021-03-16 17:05:00|113110.8|112910.8|113120.5|112920.5|113124.5|112975|113040|112910.1|56
1615914600000|2021-03-16 17:10:00|113119.5|112919.5|113135.5|112935.5|113145.5|112990|113090|112919.5|6
1615914900000|2021-03-16 17:15:00|113150.5|112950.5|113132.4|112932.4|113150.5|112950.5|113132.4|112932.4|5
1615915200000|2021-03-16 17:20:00|113135|112935|113135|112935|113145|112945|113122.6|112922.6|9
1615915500000|2021-03-16 17:25:00|113130|112930|113125|112925|113130|112930|113120|112920|5
1615915800000|2021-03-16 17:30:00|113131.5|112931.5|113145|112945|113145|112945|113131.5|112931.5|4
1615916400000|2021-03-16 17:40:00|113150|112950|113183.5|112983.5|113188.5|113033.5|113133.5|112950|14
1615916700000|2021-03-16 17:45:00|113185|112985|113185|112985|113185|112985|113185|112985|1
1615917300000|2021-03-16 17:55:00|113180|112980|113130|113030|113180|113043|113125|112980|10
1615917600000|2021-03-16 18:00:00|113140|113040|113160|112960|113170|113040|113130|112960|6
1615917900000|2021-03-16 18:05:00|113165|112965|113165|112965|113165|112965|113165|112965|1
1615918200000|2021-03-16 18:10:00|113160|112960|113160|112960|113160|112960|113160|112960|1
1615918800000|2021-03-16 18:20:00|113183.5|112983.5|113183.5|112983.5|113184.5|112984.5|113183.5|112983.5|3
1615919100000|2021-03-16 18:25:00|113184.5|112984.5|113205|113005|113205|113005|113184.5|112984.5|4
1615919400000|2021-03-16 18:30:00|113200|113000|113205|113005|113210|113045|113145|112990|8
1615919700000|2021-03-16 18:35:00|113210|113010|113210|113010|113210|113010|113200|113000|4
1615920000000|2021-03-16 18:40:00|113215|113015|113210|113110|113275|113120.5|113180|113015|14
1615920300000|2021-03-16 18:45:00|113270|113070|113200|113100|113270|113115|113195|113065|7
1615920600000|2021-03-16 18:50:00|113190|113090|113190|113090|113190|113090|113188|113088|5
1615920900000|2021-03-16 18:55:00|113180|113080|113191|112991|113200|113090|113160|112991|27
1615921200000|2021-03-16 19:00:00|113191.7|112991.7|113145|113045|113204.5|113045|113145|112990|11
1615921500000|2021-03-16 19:05:00|113205|113005|113205|113005|113230|113055|113155|112990|20
1615921800000|2021-03-16 19:10:00|113185.5|112985.5|113170|112970|113210|113010|113165.3|112965.3|22
1615922100000|2021-03-16 19:15:00|113175|112975|113120|112920|113196.8|113005.5|113105.5|112912.8|28
1615922700000|2021-03-16 19:25:00|113119.8|112919.8|113115|112915|113119.8|112919.8|113115|112915|3
1615923000000|2021-03-16 19:30:00|113095|112895|113080|112880|113095|112940|113035|112870|10
1615923300000|2021-03-16 19:35:00|113078.8|112878.8|113090|112890|113090|112890|113060.8|112860.8|15
1615923600000|2021-03-16 19:40:00|113095|112895|113105|112905|113105|112905|113095|112895|2
1615923900000|2021-03-16 19:45:00|113115|112915|113115|112915|113115|112915|113115|112915|1
1615924800000|2021-03-16 20:00:00|113110|112910|113030|112930|113115|112940|113030|112884|12
1615925100000|2021-03-16 20:05:00|113029.9|112929.9|113115|112915|113120|112945|113029|112890|10
1615925400000|2021-03-16 20:10:00|113110|112910|113120|112920|113135.8|112935.8|113110|112910|9
1615925700000|2021-03-16 20:15:00|113130|112930|113133.3|112933.3|113140.8|112967.5|113065|112920|29
1615926000000|2021-03-16 20:20:00|113134.8|112934.8|113134.8|112934.8|113134.8|112934.8|113134.8|112934.8|1
1615926300000|2021-03-16 20:25:00|113055|112955|113082.8|112882.8|113086|112955|113035|112865|17
1615926600000|2021-03-16 20:30:00|113084.3|112884.3|113087|112887|113089.5|112889.5|113084.3|112884.3|8
1615926900000|2021-03-16 20:35:00|113041|112941|113086|112886|113090.3|112945|113028.3|112872.3|15
1615927200000|2021-03-16 20:40:00|113085.5|112885.5|113090.8|112890.8|113090.8|112950.8|113041.7|112885|9
1615927500000|2021-03-16 20:45:00|113046.7|112946.7|113057.2|112957.2|113057.2|112957.2|113041.7|112941.7|12
1615927800000|2021-03-16 20:50:00|113052.5|112952.5|113052.5|112952.5|113052.5|112952.5|113052.5|112952.5|1
1615928100000|2021-03-16 20:55:00|113084.7|112884.7|113080|112880|113084.7|112952.5|113043.4|112880|4
1615942800000|2021-03-17 01:00:00|113230|113130|113230|113130|113270|113170|113225|113125|99
1615943100000|2021-03-17 01:05:00|113234.1|113134.1|113220|113120|113246.9|113146.9|113220|113120|66
1615943400000|2021-03-17 01:10:00|113215|113115|113240|113140|113255|113155|113215|113115|91
1615943700000|2021-03-17 01:15:00|113245|113145|113309.5|113209.5|113310|113210|113225|113125|91
1615944000000|2021-03-17 01:20:00|113302.5|113202.5|113305|113205|113310.5|113210.5|113275|113175|123
1615944300000|2021-03-17 01:25:00|113300.5|113200.5|113320|113220|113334.6|113234.6|113275|113175|81
1615944600000|2021-03-17 01:30:00|113324.1|113224.1|113403.6|113303.6|113404.6|113304.6|113320|113220|147
1615944900000|2021-03-17 01:35:00|113404.6|113304.6|113365|113265|113425.6|113325.6|113365|113265|155
1615945200000|2021-03-17 01:40:00|113368.5|113268.5|113329|113229|113380|113280|113319|113219|147
1615945500000|2021-03-17 01:45:00|113325|113225|113289|113189|113335|113235|113283.5|113183.5|82
1615945800000|2021-03-17 01:50:00|113283.5|113183.5|113280|113180|113289.5|113189.5|113259|113159|68
1615946100000|2021-03-17 01:55:00|113275|113175|113228.5|113128.5|113275.5|113175.5|113205|113105|105
1615946400000|2021-03-17 02:00:00|113224|113124|113224.9|113124.9|113235|113135|113196|113096|94
1615946700000|2021-03-17 02:05:00|113223|113123|113223|113123|113225.4|113125.4|113198|113098|56
1615947000000|2021-03-17 02:10:00|113224|113124|113218.5|113118.5|113224|113124|113208|113108|52
1615947300000|2021-03-17 02:15:00|113208.5|113108.5|113114|113014|113208.5|113108.5|113099|112999|142
1615947600000|2021-03-17 02:20:00|113112|113012|113170|113070|113170|113070|113103.5|113003.5|106
1615947900000|2021-03-17 02:25:00|113171.5|113071.5|113100|113000|113175|113075|113100|113000|75
1615948200000|2021-03-17 02:30:00|113101.7|113001.7|113110|113010|113120|113020|113090|112990|90
1615948500000|2021-03-17 02:35:00|113115|113015|113125|113025|113125|113025|113081|112981|75
1615948800000|2021-03-17 02:40:00|113120|113020|113180|113080|113190|113090|113115|113015|66
1615949100000|2021-03-17 02:45:00|113185|113085|113225|113125|113230|113130|113170|113070|88
1615949400000|2021-03-17 02:50:00|113220|113120|113175|113075|113225|113125|113150|113050|55
1615949700000|2021-03-17 02:55:00|113177.5|113077.5|113134|113034|113190|113090|113134|113034|57
1615950000000|2021-03-17 03:00:00|113135|113035|113140|113040|113151|113051|113100|113000|102
1615950300000|2021-03-17 03:05:00|113135|113035|113145|113045|113155|113055|113130|113030|91
1615950600000|2021-03-17 03:10:00|113135|113035|113135|113035|113140|113040|113110|113010|58
1615950900000|2021-03-17 03:15:00|113130|113030|113140|113040|113140|113040|113110|113010|48
1615951200000|2021-03-17 03:20:00|113137|113037|113176|113076|113191|113091|113120|113020|81
1615951500000|2021-03-17 03:25:00|113180|113080|113140|113040|113180|113080|113140|113040|24
1615951800000|2021-03-17 03:30:00|113135|113035|113165|113065|113165|113065|113127.5|113027.5|62
1615952100000|2021-03-17 03:35:00|113160|113060|113170|113070|113190|113090|113154.5|113054.5|48
1615952400000|2021-03-17 03:40:00|113175|113075|113200|113100|113200|113100|113165|113065|52
1615952700000|2021-03-17 03:45:00|113191.2|113091.2|113180|113080|113210|113110|113160|113060|29
1615953000000|2021-03-17 03:50:00|113175|113075|113155|113055|113180|113080|113150|113050|17
1615953300000|2021-03-17 03:55:00|113150|113050|113145|113045|113160|113060|113135|113035|15
1615953600000|2021-03-17 04:00:00|113150|113050|113160|113060|113160|113060|113145|113045|8
1615953900000|2021-03-17 04:05:00|113150|113050|113185|113085|113196.4|113096.4|113150|113050|71
1615954200000|2021-03-17 04:10:00|113180.5|113080.5|113180|113080|113190|113090|113170|113070|26
1615954500000|2021-03-17 04:15:00|113180.5|113080.5|113195|113095|113195|113095|113180|113080|11
1615954800000|2021-03-17 04:20:00|113198|113098|113260|113160|113265|113165|113198|113098|75
1615955100000|2021-03-17 04:25:00|113260.5|113160.5|113230|113130|113269|113169|113230|113130|18
1615955400000|2021-03-17 04:30:00|113233|113133|113220|113120|113240|113140|113210|113110|35
1615955700000|2021-03-17 04:35:00|113220.5|113120.5|113170|113070|113240|113140|113170|113070|68
1615956000000|2021-03-17 04:40:00|113175|113075|113200|113100|113200|113100|113165|113065|59
1615956300000|2021-03-17 04:45:00|113205|113105|113245.5|113145.5|113250|113150|113190|113090|66
1615956600000|2021-03-17 04:50:00|113250|113150|113250|113150|113291|113191|113240|113140|75
1615956900000|2021-03-17 04:55:00|113245.5|113145.5|113230|113130|113246|113146|113220|113120|47
1615957200000|2021-03-17 05:00:00|113220|113120|113230|113130|113240|113140|113190|113090|73
1615957500000|2021-03-17 05:05:00|113230.5|113130.5|113190.5|113090.5|113240|113140|113190|113090|64
1615957800000|2021-03-17 05:10:00|113191|113091|113195|113095|113200|113100|113162.2|113062.2|104
1615958100000|2021-03-17 05:15:00|113190|113090|113190|113090|113220|113120|113180|113080|43
1615958400000|2021-03-17 05:20:00|113185|113085|113210|113110|113210|113110|113180|113080|50
1615958700000|2021-03-17 05:25:00|113210.5|113110.5|113180|113080|113218.8|113118.8|113180|113080|33
1615959000000|2021-03-17 05:30:00|113175|113075|113180|113080|113190|113090|113155|113055|41
1615959300000|2021-03-17 05:35:00|113175|113075|113174.6|113074.6|113200|113100|113174.6|113074.6|31
1615959600000|2021-03-17 05:40:00|113175|113075|113170|113070|113175|113075|113155|113055|22
1615959900000|2021-03-17 05:45:00|113165|113065|113170|113070|113170|113070|113140|113040|31
1615960200000|2021-03-17 05:50:00|113160|113060|113170|113070|113175|113075|113150|113050|41
1615960500000|2021-03-17 05:55:00|113175|113075|113205|113105|113240|113140|113175|113075|51
1615960800000|2021-03-17 06:00:00|113215|113115|113225|113125|113240|113140|113200|113100|53
1615961100000|2021-03-17 06:05:00|113220|113120|113230|113130|113250|113150|113220|113120|56
1615961400000|2021-03-17 06:10:00|113235|113135|113170|113070|113235|113135|113155|113055|63
1615961700000|2021-03-17 06:15:00|113165|113065|113129.5|113029.5|113180|113080|113120|113020|63
1615962000000|2021-03-17 06:20:00|113130|113030|113112.7|113012.7|113145|113045|113101.3|113001.3|51
1615962300000|2021-03-17 06:25:00|113113.7|113013.7|113067.8|112967.8|113132.5|113032.5|113034|112934|100
1615962600000|2021-03-17 06:30:00|113068.3|112968.3|113085|112985|113094.8|112994.8|113061.2|112961.2|66
1615962900000|2021-03-17 06:35:00|113083.5|112983.5|113090|112990|113093|112993|113078|112978|22
1615963200000|2021-03-17 06:40:00|113093|112993|113107|113007|113120.5|113020.5|113089|112989|16
1615963500000|2021-03-17 06:45:00|113111.3|113011.3|113145|112945|113145.5|113011.3|113090.5|112939|10
1615963800000|2021-03-17 06:50:00|113145.5|112945.5|113140.5|112940.5|113145.5|112945.5|113140.5|112940.5|2
1615964100000|2021-03-17 06:55:00|113145.5|112945.5|113030.4|112830.4|113145.5|112983.7|113030.4|112830.4|51
1615964400000|2021-03-17 07:00:00|113010|112810|112990.5|112890.5|113060|112906.3|112977.7|112810|37
1615964700000|2021-03-17 07:05:00|112994.3|112894.3|113030|112930|113034.7|112934.7|112994.3|112894.3|28
1615965000000|2021-03-17 07:10:00|113025.5|112925.5|112998.9|112898.9|113025.5|112925.5|112998.9|112898.9|17
1615965300000|2021-03-17 07:15:00|113002.8|112902.8|113039.8|112939.8|113041.5|112941.5|113002.8|112902.8|20
1615965600000|2021-03-17 07:20:00|113041|112941|113025.5|112925.5|113064.7|112964.7|113025.5|112925.5|21
1615965900000|2021-03-17 07:25:00|113029.3|112929.3|113050.5|112950.5|113050.5|112950.5|113025.5|112925.5|18
1615966200000|2021-03-17 07:30:00|113045.5|112945.5|113045.5|112945.5|113050.5|112950.5|113045.5|112945.5|4
1615966500000|2021-03-17 07:35:00|113044.2|112944.2|113080.5|112880.5|113080.5|112945|113025.5|112870.5|10
1615966800000|2021-03-17 07:40:00|113024|112924|113030.5|112930.5|113030.5|112930.5|113024|112924|5
1615967100000|2021-03-17 07:45:00|113085.5|112885.5|113050.2|112850.2|113085.5|112925.5|113005.6|112838.5|19
1615967400000|2021-03-17 07:50:00|113050.5|112850.5|113010.5|112910.5|113065.5|112910.5|113005.5|112850.5|13
1615967700000|2021-03-17 07:55:00|113015.5|112915.5|113053.4|112853.4|113053.4|112925.5|112990.5|112835.5|21
1615968000000|2021-03-17 08:00:00|113049.1|112849.1|112980|112880|113064.6|112892.7|112942.8|112790.3|42
1615968300000|2021-03-17 08:05:00|112980.5|112880.5|113004.5|112904.5|113060|112915.5|112978.1|112854.1|42
1615968600000|2021-03-17 08:10:00|113005.5|112905.5|113000.5|112900.5|113016.2|112916.2|112990.5|112890.5|49
1615968900000|2021-03-17 08:15:00|113005.5|112905.5|112990.5|112890.5|113005.5|112905.5|112990.5|112890.5|6
1615969200000|2021-03-17 08:20:00|112995.5|112895.5|112995.5|112895.5|113002.1|112902.1|112995.5|112895.5|5
1615969500000|2021-03-17 08:25:00|113000.5|112900.5|113058.4|112858.4|113058.4|112905.5|112995.5|112855.5|10
1615969800000|2021-03-17 08:30:00|113050.5|112850.5|113023.6|112823.6|113050.5|112895.5|112952.9|112799.4|22
1615970100000|2021-03-17 08:35:00|113024.6|112824.6|112990.5|112890.5|113035.5|112895.5|112975.5|112824.6|16
1615970400000|2021-03-17 08:40:00|112986.6|112886.6|112995.5|112795.5|113009|112886.6|112960.5|112795.5|11
1615970700000|2021-03-17 08:45:00|112960.5|112860.5|112996.9|112796.9|112996.9|112860.5|112955.6|112793.6|7
1615971000000|2021-03-17 08:50:00|113005.5|112805.5|112955.5|112855.5|113005.5|112855.5|112955.5|112805.5|2
1615971300000|2021-03-17 08:55:00|112938.3|112838.3|112906.1|112806.1|112966.6|112838.8|112906.1|112751.5|32
1615971600000|2021-03-17 09:00:00|112907.4|112807.4|112940|112740|112940|112815|112903|112740|14
1615971900000|2021-03-17 09:05:00|112939|112739|112940|112740|112940|112740|112939|112739|2
1615972200000|2021-03-17 09:10:00|112943.5|112743.5|112966.5|112766.5|112970|112844.6|112895|112743.5|38
1615972500000|2021-03-17 09:15:00|112965.5|112765.5|112971|112771|112974|112774|112956|112756|21
1615972800000|2021-03-17 09:20:00|112972|112772|112966|112766|112976|112827.7|112926|112765.5|17
1615973100000|2021-03-17 09:25:00|112967|112767|112963.5|112763.5|112967|112767|112963.5|112763.5|2
1615973400000|2021-03-17 09:30:00|112964.5|112764.5|112955|112755|112964.5|112812|112870.5|112755|34
1615973700000|2021-03-17 09:35:00|112947.5|112747.5|112937|112737|112947.5|112747.5|112934.5|112734.5|5
1615974000000|2021-03-17 09:40:00|112939|112739|112935|112735|112939|112739|112935|112735|2
1615974300000|2021-03-17 09:45:00|112891.5|112791.5|112937|112737|112937|112791.5|112887.5|112737|8
1615974600000|2021-03-17 09:50:00|112930.5|112730.5|112990|112790|112995|112800.2|112885|112730.5|35
1615974900000|2021-03-17 09:55:00|112958.7|112758.7|112930|112730|112960.7|112760.7|112928.2|112728.2|12
1615975200000|2021-03-17 10:00:00|112932|112732|112959|112759|112990|112790|112888.2|112732|49
1615975500000|2021-03-17 10:05:00|112968.8|112768.8|113005|112805|113005|112805|112968.8|112768.8|12
1615975800000|2021-03-17 10:10:00|113000|112800|113003.5|112803.5|113010|112823.8|112919.8|112793.5|20
1615976100000|2021-03-17 10:15:00|113005|112805|112966|112866|113025|112870.5|112966|112805|8
1615976400000|2021-03-17 10:20:00|113020.5|112820.5|112944.8|112844.8|113020.5|112866.5|112944.8|112814|14
1615976700000|2021-03-17 10:25:00|112942|112842|112955.5|112855.5|112955.5|112855.5|112942|112842|8
1615977300000|2021-03-17 10:35:00|112950.5|112850.5|112955.5|112855.5|112955.5|112855.5|112950.5|112850.5|2
1615977600000|2021-03-17 10:40:00|112951.5|112851.5|112955.5|112855.5|112955.5|112855.5|112951.5|112851.5|2
1615977900000|2021-03-17 10:45:00|112959.2|112859.2|113025.5|112825.5|113025.5|112860.2|112959.2|112815.5|5
1615978500000|2021-03-17 10:55:00|113025|112825|113061|112861|113081.7|112881.7|113025|112825|50
1615978800000|2021-03-17 11:00:00|113061.5|112861.5|113084.5|112884.5|113084.5|112884.5|113060|112860|8
1615979100000|2021-03-17 11:05:00|113080.1|112880.1|113132.8|112932.8|113156.9|112956.9|113080.1|112880.1|3
1615979400000|2021-03-17 11:10:00|113138.5|112938.5|113127.6|112927.6|113138.5|112938.5|113100|112900|7
1615979700000|2021-03-17 11:15:00|113127.1|112927.1|113155|112955|113155|112955|113125|112925|5
1615980000000|2021-03-17 11:20:00|113125|112925|113085|112985|113140|112990|113082.9|112925|22
1615980300000|2021-03-17 11:25:00|113090|112990|113155|112955|113170|112990|113090|112955|4
1615980600000|2021-03-17 11:30:00|113143.6|112943.6|113125|112925|113155|112955|113125|112925|6
1615981200000|2021-03-17 11:40:00|113129.3|112929.3|113172|112972|113173|112973|113129.3|112929.3|13
1615981500000|2021-03-17 11:45:00|113170.5|112970.5|113209|113009|113215|113015|113168.3|112968.3|9
1615981800000|2021-03-17 11:50:00|113208.5|113008.5|113226.5|113026.5|113226.5|113026.5|113208|113008|36
1615982100000|2021-03-17 11:55:00|113227|113027|113229.8|113029.8|113231.8|113031.8|113227|113027|5
1615982400000|2021-03-17 12:00:00|113200|113000|113235.5|113035.5|113260.1|113060.1|113177.3|112977.3|17
1615982700000|2021-03-17 12:05:00|113237.5|113037.5|113222.5|113022.5|113237.8|113085|113183.4|113019.5|21
1615983000000|2021-03-17 12:10:00|113221|113021|113182|112982|113221|113061.5|113161.5|112981.6|6
1615983300000|2021-03-17 12:15:00|113177.1|112977.1|113112|113012|113177.1|113017|113111|112963.5|12
1615983600000|2021-03-17 12:20:00|113109.3|113009.3|113145|112945|113180|113017.8|113106.8|112935|18
1615983900000|2021-03-17 12:25:00|113148.5|112948.5|113170|112970|113183|113020.2|113120.2|112945|14
1615984200000|2021-03-17 12:30:00|113118.7|113018.7|113179.5|112979.5|113219.8|113030|113118.7|112956|20
1615984500000|2021-03-17 12:35:00|113181.5|112981.5|113181|112981|113184.5|112984.5|113179.5|112979.5|12
1615984800000|2021-03-17 12:40:00|113180.5|112980.5|113175.1|112975.1|113180.5|112980.5|113175.1|112975.1|7
1615985100000|2021-03-17 12:45:00|113174.6|112974.6|113172.6|112972.6|113174.6|112974.6|113172.6|112972.6|3
1615985700000|2021-03-17 12:55:00|113174.2|112974.2|113145|112945|113174.2|112974.2|113140.6|112940.6|11
1615986000000|2021-03-17 13:00:00|113145.5|112945.5|113145|112945|113145.5|112945.5|113145|112945|2
1615986300000|2021-03-17 13:05:00|113155|112955|113155|112955|113155|112955|113155|112955|1
1615986600000|2021-03-17 13:10:00|113161.7|112961.7|113155|112955|113161.7|112961.7|113155|112955|4
1615986900000|2021-03-17 13:15:00|113150|112950|113155|112955|113155|112955|113150|112950|2
1615987200000|2021-03-17 13:20:00|113140.5|112940.5|113155|112955|113155|112955|113129.5|112929.5|11
1615987500000|2021-03-17 13:25:00|113137.4|112937.4|113150|112950|113150|112950|113130.5|112930.5|16
1615987800000|2021-03-17 13:30:00|113156|112956|113135|112935|113156|113005|113070|112915|32
1615988100000|2021-03-17 13:35:00|113140|112940|113135|112935|113150|112950|113130|112930|8
1615988400000|2021-03-17 13:40:00|113125|112925|113070|112970|113125|112970|113069.5|112925|5
1615988700000|2021-03-17 13:45:00|113075|112975|113125|112925|113130|112980|113070|112925|8
1615989000000|2021-03-17 13:50:00|113075|112975|113140|112940|113156.5|113020|113075|112940|18
1615989300000|2021-03-17 13:55:00|113145|112945|113160|112960|113171.5|112971.5|113130|112930|30
1615989600000|2021-03-17 14:00:00|113155|112955|113130|113030|113207|113030|113130|112950|48
1615989900000|2021-03-17 14:05:00|113135|113035|113120|113020|113145|113045|113120|113020|8
1615990200000|2021-03-17 14:10:00|113100|113000|113080|112980|113105|113005|113080|112980|6
1615990500000|2021-03-17 14:15:00|113070|112970|113080|112880|113098.5|112970|113052|112880|15
1615990800000|2021-03-17 14:20:00|113085|112885|113085|112885|113125|112961.5|113020|112885|15
1615991100000|2021-03-17 14:25:00|113075|112875|113030|112930|113075|112935|113025|112875|5
1615991400000|2021-03-17 14:30:00|113035|112935|113140.1|112940.1|113141.1|112941.1|113035|112920.5|14
1615991700000|2021-03-17 14:35:00|113139.6|112939.6|113130|112930|113145|112945|113130|112930|4
1615992000000|2021-03-17 14:40:00|113142.6|112942.6|113150|112950|113150|112950|113130|112930|4
1615992300000|2021-03-17 14:45:00|113130|112930|113256.5|113056.5|113271|113071|113125|112925|44
1615992600000|2021-03-17 14:50:00|113246|113046|113233.5|113033.5|113246|113074|113152.5|113027.5|24
1615992900000|2021-03-17 14:55:00|113233|113033|113234.5|113034.5|113234.5|113110.5|113187.5|113032.5|20
1615993200000|2021-03-17 15:00:00|113234|113034|113190.5|113090.5|113261.5|113100.5|113190.5|113034|31
1615993500000|2021-03-17 15:05:00|113219.5|113019.5|113220|113020|113220|113020|113218.5|113018.5|5
1615993800000|2021-03-17 15:10:00|113221|113021|113221|113021|113221|113021|113221|113021|1
1615994400000|2021-03-17 15:20:00|113210|113010|113154|113054|113210|113054|113144|113004|11
1615994700000|2021-03-17 15:25:00|113164|113064|113168.5|113068.5|113168.5|113068.5|113164|113064|4
1615995000000|2021-03-17 15:30:00|113175|113075|113251.5|113051.5|113251.5|113096|113168.5|113049.5|14
1615995300000|2021-03-17 15:35:00|113252|113052|113249|113049|113259|113059|113234.5|113034.5|20
1615995600000|2021-03-17 15:40:00|113264|113064|113264|113064|113264|113064|113264|113064|1
1615995900000|2021-03-17 15:45:00|113260.5|113060.5|113264|113064|113264|113064|113260.5|113060.5|6
1615996200000|2021-03-17 15:50:00|113260.5|113060.5|113224|113024|113262|113062|113224|113024|16
1615996500000|2021-03-17 15:55:00|113229|113029|113193.5|113093.5|113269|113112.3|113193|113029|18
1615996800000|2021-03-17 16:00:00|113193|113093|113203.5|113103.5|113253|113128|113193|113033|22
1615997100000|2021-03-17 16:05:00|113203|113103|113249.5|113049.5|113249.5|113119|113179.5|113033|18
1615997400000|2021-03-17 16:10:00|113249|113049|113229|113129|113260|113129|113219|113046.5|11
1615998000000|2021-03-17 16:20:00|113243.5|113143.5|113237.5|113137.5|113256.5|113156.5|113228.5|113128.5|22
1615998300000|2021-03-17 16:25:00|113238|113138|113239|113139|113239|113139|113238|113138|3
1615998900000|2021-03-17 16:35:00|113292|113092|113239|113139|113293.5|113144|113228.5|113089.5|8
1615999500000|2021-03-17 16:45:00|113244|113144|113249|113149|113249|113149|113243.5|113143.5|3
1615999800000|2021-03-17 16:50:00|113250.5|113150.5|113246.5|113146.5|113257|113157|113246.5|113146.5|7
1616000100000|2021-03-17 16:55:00|113247|113147|113267|113167|113268.5|113168.5|113247|113147|17
1616000400000|2021-03-17 17:00:00|113260.5|113160.5|113338.5|113138.5|113338.5|113179|113254.5|113090.5|17
1616000700000|2021-03-17 17:05:00|113289|113189|113316.5|113216.5|113316.5|113216.5|113288.5|113188.5|8
1616001000000|2021-03-17 17:10:00|113368.5|113168.5|113317|113217|113368.5|113234.5|113316|113168.5|22
1616001300000|2021-03-17 17:15:00|113319|113219|113324|113224|113333.5|113233.5|113318.5|113218.5|17
1616001600000|2021-03-17 17:20:00|113323|113223|113327|113227|113337|113237|113323|113223|12
1616001900000|2021-03-17 17:25:00|113323|113223|113311.5|113211.5|113323|113223|113310|113210|8
1616002200000|2021-03-17 17:30:00|113361.5|113161.5|113270|113170|113361.5|113198.5|113260|113106.5|33
1616002500000|2021-03-17 17:35:00|113269.5|113169.5|113280|113180|113287.5|113187.5|113267.5|113167.5|14
1616002800000|2021-03-17 17:40:00|113280.5|113180.5|113280|113180|113285|113185|113280|113180|3
1616003100000|2021-03-17 17:45:00|113275|113175|113270|113170|113275|113175|113270|113170|4
1616003400000|2021-03-17 17:50:00|113275|113175|113375|113175|113375|113215|113270|113170|7
1616003700000|2021-03-17 17:55:00|113355|113155|113360|113160|113375|113220|113320|113150|7
1616004000000|2021-03-17 18:00:00|113355|113155|113156|112956|113355|113155|112895.5|112683|99
1616004300000|2021-03-17 18:05:00|113147.5|112947.5|112858|112658|113150|112950|112821.8|112658|102
1616004600000|2021-03-17 18:10:00|112865|112665|112781.5|112581.5|112932.4|112732.4|112775.1|112575.1|61
1616004900000|2021-03-17 18:15:00|112783.1|112583.1|112762.3|112562.3|112793.4|112593.4|112697.2|112497.2|49
1616005200000|2021-03-17 18:20:00|112752.8|112552.8|112755|112555|112816.4|112616.4|112740|112540|33
1616005500000|2021-03-17 18:25:00|112749|112549|112753.7|112553.7|112771.4|112571.4|112749|112549|7
1616005800000|2021-03-17 18:30:00|112751.7|112551.7|112868.2|112668.2|112872.7|112672.7|112739.6|112539.6|33
1616006100000|2021-03-17 18:35:00|112843.1|112643.1|112676.2|112476.2|112843.1|112643.1|112672.2|112472.2|23
1616006400000|2021-03-17 18:40:00|112674.2|112474.2|112418.5|112218.5|112674.2|112474.2|112400.3|112200.3|90
1616006700000|2021-03-17 18:45:00|112403|112203|112507.5|112307.5|112550.8|112350.8|112403|112203|92
1616007000000|2021-03-17 18:50:00|112495.5|112295.5|112490.5|112290.5|112530|112330|112465|112265|24
1616007300000|2021-03-17 18:55:00|112485.5|112285.5|112536.7|112336.7|112539.7|112339.7|112475.5|112275.5|12
1616007600000|2021-03-17 19:00:00|112536.1|112336.1|112457|112257|112541.1|112341.1|112455.5|112255.5|24
1616007900000|2021-03-17 19:05:00|112458.5|112258.5|112471|112271|112472.5|112272.5|112458.5|112258.5|8
1616008200000|2021-03-17 19:10:00|112478.5|112278.5|112541.4|112341.4|112541.4|112341.4|112478.5|112278.5|10
1616008500000|2021-03-17 19:15:00|112547.4|112347.4|112507.5|112307.5|112547.4|112347.4|112489.5|112289.5|21
1616008800000|2021-03-17 19:20:00|112509|112309|112462|112262|112550|112365|112451.5|112251.5|40
1616009100000|2021-03-17 19:25:00|112475.5|112275.5|112457.5|112257.5|112495|112295|112455|112255|17
1616009400000|2021-03-17 19:30:00|112456.5|112256.5|112361|112161|112463.5|112263.5|112327|112127|56
1616009700000|2021-03-17 19:35:00|112350|112150|112332|112132|112420|112220|112324.7|112124.7|45
1616010000000|2021-03-17 19:40:00|112328.5|112128.5|112232|112032|112385.9|112185.9|112227.5|112027.5|101
1616010300000|2021-03-17 19:45:00|112258|112058|112230.5|112030.5|112279|112079|112170|111970|35
1616010600000|2021-03-17 19:50:00|112201.5|112001.5|112265.5|112065.5|112265.5|112115.5|112190|112001.5|15
1616010900000|2021-03-17 19:55:00|112265|112065|112280|112080|112290|112139|112210|112065|18
1616011200000|2021-03-17 20:00:00|112281.3|112081.3|112290|112090|112305|112105|112278.3|112078.3|10
1616011500000|2021-03-17 20:05:00|112240|112140|112255|112055|112280|112140|112225|112055|11
1616011800000|2021-03-17 20:10:00|112265|112065|112220|112120|112300|112160|112220|112065|25
1616012100000|2021-03-17 20:15:00|112270|112070|112255|112055|112270|112105|112205|112050|7
1616012400000|2021-03-17 20:20:00|112265|112065|112249|112149|112305|112153|112249|112060|13
1616012700000|2021-03-17 20:25:00|112255|112155|112300|112100|112307|112180|112255|112088.5|14
1616013600000|2021-03-17 20:40:00|112247.8|112147.8|112237.9|112137.9|112250|112150|112232.9|112132.9|8
1616013900000|2021-03-17 20:45:00|112246.4|112046.4|112250|112150|112250|112150|112226.4|112026.4|29
1616014200000|2021-03-17 20:50:00|112247.3|112147.3|112250|112150|112250|112150|112247.3|112147.3|3
1616029200000|2021-03-18 01:00:00|112320|112220|112335|112235|112365|112265|112310|112210|90
1616029500000|2021-03-18 01:05:00|112330|112230|112360|112260|112360|112260|112330|112230|72
1616029800000|2021-03-18 01:10:00|112370|112270|112371.5|112271.5|112384|112284|112355|112255|144
1616030100000|2021-03-18 01:15:00|112370.5|112270.5|112359|112259|112401|112301|112355|112255|138
1616030400000|2021-03-18 01:20:00|112356.9|112256.9|112380|112280|112390|112290|112351.5|112251.5|104
1616030700000|2021-03-18 01:25:00|112385|112285|112381.5|112281.5|112392|112292|112355.5|112255.5|170
1616031000000|2021-03-18 01:30:00|112382|112282|112485|112385|112495.1|112395.1|112376|112276|255
1616031300000|2021-03-18 01:35:00|112486|112386|112410|112310|112490|112390|112410|112310|122
1616031600000|2021-03-18 01:40:00|112405|112305|112472|112372|112490|112390|112405|112305|73
1616031900000|2021-03-18 01:45:00|112472.5|112372.5|112465|112365|112480.5|112380.5|112440|112340|103
1616032200000|2021-03-18 01:50:00|112459.5|112359.5|112415|112315|112475|112375|112405.3|112305.3|78
1616032500000|2021-03-18 01:55:00|112418.5|112318.5|112380|112280|112420|112320|112352.1|112252.1|148
1616032800000|2021-03-18 02:00:00|112379.5|112279.5|112390|112290|112409|112309|112370|112270|98
1616033100000|2021-03-18 02:05:00|112395|112295|112386|112286|112407|112307|112365.5|112265.5|97
1616033400000|2021-03-18 02:10:00|112390.5|112290.5|112401|112301|112407.5|112307.5|112385.6|112285.6|78
1616033700000|2021-03-18 02:15:00|112405|112305|112395|112295|112410|112310|112385|112285|29
1616034000000|2021-03-18 02:20:00|112390|112290|112410|112310|112410|112310|112385|112285|45
1616034300000|2021-03-18 02:25:00|112405|112305|112365|112265|112410|112310|112355|112255|34
1616034600000|2021-03-18 02:30:00|112360|112260|112345|112245|112370|112270|112340|112240|47
1616034900000|2021-03-18 02:35:00|112335|112235|112305|112205|112335|112235|112290|112190|47
1616035200000|2021-03-18 02:40:00|112300|112200|112269.5|112169.5|112305|112205|112267.5|112167.5|54
1616035500000|2021-03-18 02:45:00|112270|112170|112240|112140|112270|112170|112210|112110|120
1616035800000|2021-03-18 02:50:00|112235|112135|112280|112180|112290|112190|112230.9|112130.9|84
1616036100000|2021-03-18 02:55:00|112285|112185|112353.5|112253.5|112354.5|112254.5|112285|112185|85
1616036400000|2021-03-18 03:00:00|112355|112255|112363.5|112263.5|112385.5|112285.5|112340|112240|181
1616036700000|2021-03-18 03:05:00|112364.5|112264.5|112378.5|112278.5|112418.5|112318.5|112364.5|112264.5|178
1616037000000|2021-03-18 03:10:00|112379|112279|112392.5|112292.5|112393|112293|112370|112270|111
1616037300000|2021-03-18 03:15:00|112389.5|112289.5|112380|112280|112410|112310|112379.5|112279.5|75
1616037600000|2021-03-18 03:20:00|112385|112285|112425|112325|112433|112333|112384.5|112284.5|166
1616037900000|2021-03-18 03:25:00|112420|112320|112463|112363|112500.5|112400.5|112420|112320|203
1616038200000|2021-03-18 03:30:00|112465|112365|112458|112358|112475|112375|112410|112310|133
1616038500000|2021-03-18 03:35:00|112458.5|112358.5|112455|112355|112475|112375|112440|112340|82
1616038800000|2021-03-18 03:40:00|112460|112360|112478.5|112378.5|112485|112385|112458|112358|74
1616039100000|2021-03-18 03:45:00|112479.5|112379.5|112530.5|112430.5|112539|112439|112478.5|112378.5|105
1616039400000|2021-03-18 03:50:00|112531|112431|112586.5|112486.5|112593|112493|112523.5|112423.5|95
1616039700000|2021-03-18 03:55:00|112588.5|112488.5|112560|112460|112613|112513|112550|112450|85
1616040000000|2021-03-18 04:00:00|112555|112455|112515|112415|112560|112460|112505|112405|33
1616040300000|2021-03-18 04:05:00|112520|112420|112475.5|112375.5|112530|112430|112445|112345|95
1616040600000|2021-03-18 04:10:00|112470.5|112370.5|112536|112436|112536|112436|112470|112370|90
1616040900000|2021-03-18 04:15:00|112535|112435|112537.5|112437.5|112590|112490|112526.5|112426.5|77
1616041200000|2021-03-18 04:20:00|112538|112438|112532.2|112432.2|112552.5|112452.5|112530|112430|72
1616041500000|2021-03-18 04:25:00|112532.7|112432.7|112547|112447|112551.5|112451.5|112506.5|112406.5|39
1616041800000|2021-03-18 04:30:00|112551.1|112451.1|112512|112412|112562|112462|112512|112412|50
1616042100000|2021-03-18 04:35:00|112511|112411|112460|112360|112511|112411|112460|112360|64
1616042400000|2021-03-18 04:40:00|112455|112355|112460|112360|112475|112375|112452|112352|44
1616042700000|2021-03-18 04:45:00|112465|112365|112419.5|112319.5|112465|112365|112390|112290|43
1616043000000|2021-03-18 04:50:00|112418|112318|112385|112285|112418|112318|112370|112270|44
1616043300000|2021-03-18 04:55:00|112395|112295|112400|112300|112420|112320|112360|112260|58
1616043600000|2021-03-18 05:00:00|112410|112310|112440|112340|112440|112340|112404.6|112304.6|37
1616043900000|2021-03-18 05:05:00|112445|112345|112435|112335|112445|112345|112410|112310|44
1616044200000|2021-03-18 05:10:00|112430|112330|112435|112335|112460|112360|112425|112325|58
1616044500000|2021-03-18 05:15:00|112430|112330|112425|112325|112430|112330|112415|112315|25
1616044800000|2021-03-18 05:20:00|112430|112330|112420|112320|112445|112345|112415|112315|28
1616045100000|2021-03-18 05:25:00|112425|112325|112465|112365|112475|112375|112420|112320|51
1616045400000|2021-03-18 05:30:00|112462.5|112362.5|112442|112342|112510|112410|112440|112340|77
1616045700000|2021-03-18 05:35:00|112454.7|112354.7|112430|112330|112460|112360|112420|112320|52
1616046000000|2021-03-18 05:40:00|112425|112325|112475|112375|112475|112375|112424.1|112324.1|28
1616046300000|2021-03-18 05:45:00|112480|112380|112490|112390|112495|112395|112465|112365|73
1616046600000|2021-03-18 05:50:00|112489|112389|112510|112410|112515|112415|112473.6|112373.6|64
1616046900000|2021-03-18 05:55:00|112500|112400|112540|112440|112540|112440|112490|112390|115
1616047200000|2021-03-18 06:00:00|112535|112435|112510|112410|112540|112440|112475|112375|98
1616047500000|2021-03-18 06:05:00|112515|112415|112490|112390|112525|112425|112480|112380|76
1616047800000|2021-03-18 06:10:00|112480|112380|112480|112380|112495|112395|112479.5|112379.5|43
1616048100000|2021-03-18 06:15:00|112485|112385|112475|112375|112494|112394|112470|112370|46
1616048400000|2021-03-18 06:20:00|112474|112374|112430|112330|112474|112374|112430|112330|75
1616048700000|2021-03-18 06:25:00|112426|112326|112410|112310|112440.5|112340.5|112409.5|112309.5|53
1616049000000|2021-03-18 06:30:00|112409.5|112309.5|112399.5|112299.5|112415|112315|112390.6|112290.6|36
1616049300000|2021-03-18 06:35:00|112399|112299|112369|112269|112404.6|112304.6|112368|112268|40
1616049600000|2021-03-18 06:40:00|112369.5|112269.5|112390.5|112290.5|112395|112295|112352.1|112252.1|30
1616049900000|2021-03-18 06:45:00|112393.2|112293.2|112322.6|112222.6|112420|112308|112320.8|112200|39
1616050200000|2021-03-18 06:50:00|112324.1|112224.1|112320|112220|112365.1|112228.8|112308.3|112165.1|29
1616050500000|2021-03-18 06:55:00|112315|112215|112238|112138|112315.5|112215.5|112233.5|112133.5|33
1616050800000|2021-03-18 07:00:00|112289.5|112089.5|112184|112084|112303.5|112175|112180|112080|59
1616051100000|2021-03-18 07:05:00|112169|112069|112160|112060|112225|112070|112085.3|111945.5|70
1616051400000|2021-03-18 07:10:00|112209|112009|112198.5|111998.5|112210.2|112070|112135|111984|31
1616051700000|2021-03-18 07:15:00|112155.2|112055.2|112246.4|112146.4|112270.5|112146.4|112155.2|112000|66
1616052000000|2021-03-18 07:20:00|112245.1|112145.1|112365|112165|112387.9|112199.3|112197.2|112063.7|113
1616052300000|2021-03-18 07:25:00|112368.1|112168.1|112390|112290|112486.2|112327.8|112340|112168.1|82
1616052600000|2021-03-18 07:30:00|112389.5|112289.5|112425|112225|112428.5|112290|112365|112178.4|123
1616052900000|2021-03-18 07:35:00|112417.4|112217.4|112455|112355|112530|112365|112367.4|112213.3|43
1616053200000|2021-03-18 07:40:00|112450|112350|112517|112417|112589.5|112446.5|112447|112287|129
1616053500000|2021-03-18 07:45:00|112520.5|112420.5|112867.4|112667.4|112867.4|112667.4|112517.5|112380.5|124
1616053800000|2021-03-18 07:50:00|112867.5|112667.5|112722.6|112522.6|112867.5|112667.5|112631.3|112480|129
1616054100000|2021-03-18 07:55:00|112720|112520|112647.5|112547.5|112775|112607.5|112634.5|112458|79
1616054400000|2021-03-18 08:00:00|112703|112503|112580|112480|112703|112540|112530|112380|98
1616054700000|2021-03-18 08:05:00|112575|112475|112631.5|112431.5|112643|112475|112550|112385|61
1616055000000|2021-03-18 08:10:00|112630|112430|112583.5|112383.5|112641.7|112452.1|112507.9|112355.2|43
1616055300000|2021-03-18 08:15:00|112575|112375|112614|112414|112616.5|112435|112530|112354.8|54
1616055600000|2021-03-18 08:20:00|112605|112405|112570|112370|112610|112440|112535|112370|26
1616055900000|2021-03-18 08:25:00|112576.2|112376.2|112499.7|112399.7|112576.2|112410.8|112479.1|112335.6|17
1616056200000|2021-03-18 08:30:00|112497.8|112397.8|112577|112377|112577|112405|112455|112317|72
1616056500000|2021-03-18 08:35:00|112582.5|112382.5|112565|112365|112590.5|112390.5|112565|112365|22
1616056800000|2021-03-18 08:40:00|112570|112370|112580|112380|112580|112380|112570|112370|4
1616057100000|2021-03-18 08:45:00|112595.5|112395.5|112690|112490|112703.9|112536.7|112595.5|112395.5|19
1616057400000|2021-03-18 08:50:00|112690.7|112490.7|112754.7|112554.7|112795.1|112620|112645|112490.7|53
1616057700000|2021-03-18 08:55:00|112738.5|112538.5|112610|112410|112738.5|112538.5|112610|112410|52
1616058000000|2021-03-18 09:00:00|112594|112394|112620|112420|112635|112435|112590.9|112390.9|21
1616058300000|2021-03-18 09:05:00|112610|112410|112637.5|112437.5|112648.5|112495|112535|112390|43
1616058600000|2021-03-18 09:10:00|112648|112448|112605|112405|112662|112511.5|112603.5|112403.5|25
1616058900000|2021-03-18 09:15:00|112610|112410|112555.5|112355.5|112612.5|112441.4|112540|112355|47
1616059200000|2021-03-18 09:20:00|112555|112355|112625|112425|112625|112425|112555|112355|8
1616059500000|2021-03-18 09:25:00|112645|112445|112665|112465|112665.1|112465.1|112645|112445|6
1616059800000|2021-03-18 09:30:00|112660.1|112460.1|112591|112391|112660.1|112487|112569.2|112373.5|39
1616060100000|2021-03-18 09:35:00|112587.5|112387.5|112560.1|112360.1|112587.5|112387.5|112546.5|112346.5|23
1616060400000|2021-03-18 09:40:00|112563.5|112363.5|112561.6|112361.6|112602.5|112402.5|112555|112355|31
1616060700000|2021-03-18 09:45:00|112581.6|112381.6|112561.6|112361.6|112584.5|112384.5|112561.6|112361.6|8
1616061000000|2021-03-18 09:50:00|112566|112366|112629.5|112429.5|112634.5|112438.3|112538.3|112362|39
1616061300000|2021-03-18 09:55:00|112634.5|112434.5|112605|112405|112648.5|112448.5|112595|112395|22
1616061600000|2021-03-18 10:00:00|112595|112395|112550.3|112350.3|112600|112400|112550.3|112350.3|16
1616061900000|2021-03-18 10:05:00|112560.3|112360.3|112560.1|112360.1|112576.8|112376.8|112550.8|112350.8|8
1616062200000|2021-03-18 10:10:00|112567|112367|112601.6|112401.6|112601.6|112401.6|112567|112367|4
1616062500000|2021-03-18 10:15:00|112580.6|112380.6|112578|112378|112580.6|112380.6|112560|112360|11
1616062800000|2021-03-18 10:20:00|112583.3|112383.3|112578|112378|112583.3|112383.3|112578|112378|2
1616063100000|2021-03-18 10:25:00|112583.3|112383.3|112582.5|112382.5|112585.5|112385.5|112578|112378|8
1616063400000|2021-03-18 10:30:00|112580|112380|112550|112350|112584.5|112400|112483.3|112329.8|24
1616063700000|2021-03-18 10:35:00|112545|112345|112515|112315|112545|112382.8|112462.8|112315|8
1616064000000|2021-03-18 10:40:00|112505.5|112305.5|112500.1|112300.1|112505.5|112305.5|112500.1|112300.1|12
1616064300000|2021-03-18 10:45:00|112501|112301|112520|112320|112520|112320|112501|112301|7
1616064600000|2021-03-18 10:50:00|112515|112315|112480|112280|112516.5|112355|112439.2|112280|26
1616064900000|2021-03-18 10:55:00|112488.3|112288.3|112515|112315|112530|112375|112440|112280|15
1616065200000|2021-03-18 11:00:00|112516|112316|112490|112290|112552.5|112395|112490|112290|31
1616065500000|2021-03-18 11:05:00|112495|112295|112517.5|112317.5|112517.5|112376.7|112476.7|112290|8
1616065800000|2021-03-18 11:10:00|112555.3|112355.3|112560|112360|112560|112360|112545|112345|10
1616066100000|2021-03-18 11:15:00|112565|112365|112570|112370|112573.8|112373.8|112565|112365|10
1616066400000|2021-03-18 11:20:00|112560|112360|112570|112370|112570|112370|112555|112355|6
1616066700000|2021-03-18 11:25:00|112546.2|112346.2|112495|112395|112546.2|112401|112495|112341.5|12
1616067000000|2021-03-18 11:30:00|112535|112335|112455|112355|112535|112371.4|112455|112325|9
1616067300000|2021-03-18 11:35:00|112520|112320|112521|112421|112577.5|112421|112458.7|112320|94
1616067600000|2021-03-18 11:40:00|112526|112426|112620|112420|112622|112460.3|112526|112391.5|33
1616067900000|2021-03-18 11:45:00|112621|112421|112580|112380|112621|112461.4|112540|112375|28
1616068200000|2021-03-18 11:50:00|112583.5|112383.5|112580|112380|112583.5|112383.5|112570|112370|9
1616068800000|2021-03-18 12:00:00|112570.5|112370.5|112537.9|112337.9|112575|112375|112537.9|112337.9|13
1616069100000|2021-03-18 12:05:00|112543.3|112343.3|112445|112345|112543.3|112389.8|112437|112337|21
1616069400000|2021-03-18 12:10:00|112495|112295|112528|112328|112559.5|112401|112438|112274.5|48
1616069700000|2021-03-18 12:15:00|112527.9|112327.9|112577|112377|112578|112378|112526.7|112326.7|14
1616070000000|2021-03-18 12:20:00|112577.5|112377.5|112639.5|112439.5|112655.1|112494|112577.5|112377.5|32
1616070300000|2021-03-18 12:25:00|112640|112440|112595|112395|112640|112440|112571.5|112371.5|33
1616070600000|2021-03-18 12:30:00|112599.6|112399.6|112610|112410|112622.7|112422.7|112599.6|112399.6|11
1616070900000|2021-03-18 12:35:00|112620|112420|112625|112425|112625|112425|112620|112420|3
1616071200000|2021-03-18 12:40:00|112627.5|112427.5|112700|112500|112704.5|112504.5|112590|112390|33
1616071500000|2021-03-18 12:45:00|112708.5|112508.5|112735|112535|112757.3|112557.3|112708.5|112508.5|25
1616071800000|2021-03-18 12:50:00|112730|112530|112695|112495|112750|112550|112676.5|112476.5|30
1616072100000|2021-03-18 12:55:00|112698.5|112498.5|112705|112505|112720|112560|112649.2|112495|39
1616072400000|2021-03-18 13:00:00|112709.1|112509.1|112720|112520|112720|112563.6|112654.1|112509.1|10
1616072700000|2021-03-18 13:05:00|112690|112490|112740|112540|112740|112570.5|112668.5|112490|19
1616073000000|2021-03-18 13:10:00|112760|112560|112930|112730|112930|112730|112758|112558|34
1616073300000|2021-03-18 13:15:00|112933.5|112733.5|112859|112659|112947.5|112755|112855|112659|45
1616073600000|2021-03-18 13:20:00|112860|112660|112855|112655|112860|112660|112846.5|112646.5|20
1616073900000|2021-03-18 13:25:00|112872|112672|112834|112634|112880|112680|112834|112634|23
1616074200000|2021-03-18 13:30:00|112833|112633|112815|112615|112833|112673|112749.5|112574|65
1616074500000|2021-03-18 13:35:00|112805|112605|112830|112630|112855|112655|112748|112589.5|30
1616074800000|2021-03-18 13:40:00|112825|112625|112800|112600|112825|112625|112785|112585|8
1616075100000|2021-03-18 13:45:00|112810|112610|112855|112655|112860|112660|112810|112610|15
1616075400000|2021-03-18 13:50:00|112850|112650|112823.5|112623.5|112850|112650|112818.5|112618.5|21
1616075700000|2021-03-18 13:55:00|112820|112620|112820|112620|112822.5|112622.5|112812|112612|10
1616076000000|2021-03-18 14:00:00|112791.1|112591.1|112784|112584|112798|112598|112760|112560|24
1616076300000|2021-03-18 14:05:00|112784.5|112584.5|112748|112548|112784.5|112584.5|112745|112545|22
1616076600000|2021-03-18 14:10:00|112749|112549|112752.5|112552.5|112754.5|112611.5|112659.5|112520|59
1616076900000|2021-03-18 14:15:00|112752|112552|112813|112613|112819|112645|112708|112551.5|32
1616077200000|2021-03-18 14:20:00|112815.5|112615.5|112809.5|112609.5|112821.5|112621.5|112804.5|112604.5|21
1616077500000|2021-03-18 14:25:00|112811.5|112611.5|112835|112635|112835|112635|112791.5|112591.5|28
1616077800000|2021-03-18 14:30:00|112836|112636|112838|112638|112851.5|112651.5|112836|112636|22
1616078100000|2021-03-18 14:35:00|112834|112634|112746.5|112546.5|112834|112634|112746.5|112546.5|36
1616078400000|2021-03-18 14:40:00|112755|112555|112707|112507|112770|112570|112617.5|112445|77
1616078700000|2021-03-18 14:45:00|112659.5|112559.5|112793|112593|112793|112593|112659.5|112520.5|26
1616079000000|2021-03-18 14:50:00|112793.5|112593.5|112785.8|112585.8|112793.5|112593.5|112781.8|112581.8|9
1616079300000|2021-03-18 14:55:00|112784.3|112584.3|112765|112565|112784.3|112584.3|112764.8|112564.8|18
1616079600000|2021-03-18 15:00:00|112764.5|112564.5|112757.5|112557.5|112764.5|112564.5|112752.5|112552.5|13
1616079900000|2021-03-18 15:05:00|112757|112557|112753.5|112553.5|112760|112590|112686|112550|29
1616080200000|2021-03-18 15:10:00|112752.5|112552.5|112753|112553|112759|112596|112690|112540|17
1616080500000|2021-03-18 15:15:00|112685.5|112585.5|112737.5|112537.5|112748.5|112589|112671|112535.5|33
1616080800000|2021-03-18 15:20:00|112738|112538|112760.2|112560.2|112760.2|112560.2|112730|112530|24
1616081100000|2021-03-18 15:25:00|112759.7|112559.7|112763|112563|112767|112615.5|112710|112555.7|25
1616081400000|2021-03-18 15:30:00|112761.5|112561.5|112750|112550|112765|112605.5|112703.8|112550|14
1616081700000|2021-03-18 15:35:00|112740|112540|112637.6|112537.6|112740|112563|112635.6|112522.6|31
1616082000000|2021-03-18 15:40:00|112639|112539|112641|112541|112641|112541|112639|112539|7
1616082300000|2021-03-18 15:45:00|112643|112543|112755.5|112555.5|112774.5|112574.5|112643|112502|23
1616082600000|2021-03-18 15:50:00|112755|112555|112715|112515|112756|112580|112648|112511|22
1616082900000|2021-03-18 15:55:00|112717.5|112517.5|112720.6|112520.6|112735|112585.6|112675.1|112517.5|12
1616083200000|2021-03-18 16:00:00|112720.1|112520.1|112634.1|112534.1|112731.5|112568.6|112632.7|112467|58
1616083500000|2021-03-18 16:05:00|112625.6|112525.6|112713.3|112513.3|112713.3|112530.1|112611.5|112450|17
1616083800000|2021-03-18 16:10:00|112712.3|112512.3|112664.5|112464.5|112712.3|112512.3|112664.5|112464.5|15
1616084100000|2021-03-18 16:15:00|112664|112464|112660|112460|112665|112505.8|112588|112415|38
1616084400000|2021-03-18 16:20:00|112644.5|112444.5|112595|112495|112645|112495|112595|112444.5|3
1616084700000|2021-03-18 16:25:00|112665|112465|112660|112460|112665|112465|112660|112460|4
1616085000000|2021-03-18 16:30:00|112664.6|112464.6|112720|112520|112725|112548.2|112626.5|112460|14
1616085300000|2021-03-18 16:35:00|112726.2|112526.2|112735|112535|112737.8|112537.8|112726.2|112526.2|7
1616085600000|2021-03-18 16:40:00|112727.3|112527.3|112734.5|112534.5|112735|112575|112665.4|112525|9
1616085900000|2021-03-18 16:45:00|112735|112535|112735|112535|112735|112535|112735|112535|1
1616086200000|2021-03-18 16:50:00|112736.7|112536.7|112672.5|112572.5|112736.7|112583.7|112672.5|112536.7|9
1616086500000|2021-03-18 16:55:00|112673|112573|112740|112540|112749.5|112622|112673|112540|24
1616086800000|2021-03-18 17:00:00|112724.2|112524.2|112755.7|112555.7|112760.7|112560.7|112720.2|112520.2|21
1616087100000|2021-03-18 17:05:00|112755.3|112555.3|112825.7|112625.7|112850.3|112650.3|112715.1|112550|40
1616087400000|2021-03-18 17:10:00|112835.4|112635.4|112817.4|112617.4|112835.7|112635.7|112817.4|112617.4|11
1616087700000|2021-03-18 17:15:00|112823.3|112623.3|112760.5|112560.5|112823.3|112623.3|112745.5|112545.5|38
1616088000000|2021-03-18 17:20:00|112760|112560|112745.7|112545.7|112760|112560|112740.2|112540.2|6
1616088300000|2021-03-18 17:25:00|112745.6|112545.6|112696.2|112496.2|112746.7|112546.7|112696.2|112496.2|11
1616088600000|2021-03-18 17:30:00|112696.7|112496.7|112692.7|112492.7|112700|112500|112692.7|112492.7|4
1616088900000|2021-03-18 17:35:00|112695.2|112495.2|112695|112495|112695.2|112495.2|112686.2|112486.2|4
1616089500000|2021-03-18 17:45:00|112680|112480|112690|112490|112695|112495|112680|112480|6
1616089800000|2021-03-18 17:50:00|112691|112491|112690|112490|112695|112495|112685|112485|9
1616090100000|2021-03-18 17:55:00|112685.7|112485.7|112680.7|112480.7|112685.7|112485.7|112678.2|112478.2|3
1616090400000|2021-03-18 18:00:00|112685.7|112485.7|112690|112490|112690|112490|112685.7|112485.7|2
1616090700000|2021-03-18 18:05:00|112695|112495|112695|112495|112695|112495|112695|112495|1
1616091000000|2021-03-18 18:10:00|112700|112500|112746.3|112546.3|112746.3|112546.3|112700|112500|8
1616091300000|2021-03-18 18:15:00|112745.8|112545.8|112740|112540|112746.3|112546.3|112738.3|112538.3|8
1616091600000|2021-03-18 18:20:00|112748.5|112548.5|112765|112565|112777.3|112577.3|112746.5|112546.5|8
1616092200000|2021-03-18 18:30:00|112770|112570|112900.7|112700.7|112905.7|112705.7|112770|112570|25
1616092500000|2021-03-18 18:35:00|112900.3|112700.3|112985.8|112785.8|112990.5|112843.9|112868.9|112700.3|66
1616092800000|2021-03-18 18:40:00|112983.3|112783.3|112976|112876|113006|112881.5|112935|112783.3|55
1616093100000|2021-03-18 18:45:00|112975.5|112875.5|112956|112756|113031|112875.5|112950|112750|39
1616093400000|2021-03-18 18:50:00|112955.5|112755.5|112955|112755|112985|112785|112940|112740|33
1616093700000|2021-03-18 18:55:00|112970.3|112770.3|112885|112785|112970.3|112807.8|112885|112735|13
1616094000000|2021-03-18 19:00:00|112890|112790|112930|112730|112930|112803.4|112875|112730|6
1616094300000|2021-03-18 19:05:00|112940|112740|112991.5|112791.5|112992|112832.1|112926.5|112740|23
1616094600000|2021-03-18 19:10:00|112990|112790|112930|112830|112990|112853.5|112920.1|112780|17
1616094900000|2021-03-18 19:15:00|112980|112780|113030|112830|113033|112833|112980|112780|16
1616095200000|2021-03-18 19:20:00|113035|112835|113036.5|112936.5|113066.7|112948.1|113017|112835|48
1616095500000|2021-03-18 19:25:00|113037|112937|113141.5|112941.5|113162.4|112962.4|113037|112926.6|31
1616095800000|2021-03-18 19:30:00|113138.4|112938.4|113085|112985|113138.4|112992.1|113070|112931.6|15
1616096100000|2021-03-18 19:35:00|113080.4|112980.4|113080|112980|113178.4|113024.6|113070|112935|21
1616096400000|2021-03-18 19:40:00|113130|112930|113153.5|112953.5|113183.4|113036.6|113095.5|112895.5|21
1616096700000|2021-03-18 19:45:00|113152.5|112952.5|113108.3|112908.3|113152.5|112970.5|113063.5|112875.5|21
1616097000000|2021-03-18 19:50:00|113106.8|112906.8|113100|112900|113106.8|112906.8|113098.5|112898.5|4
1616097300000|2021-03-18 19:55:00|113087.8|112887.8|113085.3|112885.3|113087.8|112887.8|113085.3|112885.3|2
1616097600000|2021-03-18 20:00:00|113085|112885|113041.7|112841.7|113085|112885|113036.8|112836.8|10
1616097900000|2021-03-18 20:05:00|113042.7|112842.7|113063.4|112863.4|113063.4|112863.4|112988.5|112788.5|25
1616098200000|2021-03-18 20:10:00|113061.6|112861.6|113076.3|112876.3|113086.5|112886.5|113061.6|112861.6|10
1616098500000|2021-03-18 20:15:00|113075.3|112875.3|113085|112885|113104.5|112958.5|113030|112875.3|14
1616098800000|2021-03-18 20:20:00|113089.2|112889.2|113015|112915|113089.2|112915|113011.4|112864.4|7
1616099100000|2021-03-18 20:25:00|113017.9|112917.9|113009|112809|113030|112919.4|112999.7|112809|30
1616099400000|2021-03-18 20:30:00|113008.5|112808.5|113000|112800|113008.5|112808.5|112995.2|112795.2|6
1616099700000|2021-03-18 20:35:00|112995.2|112795.2|112950.2|112750.2|113000|112832.2|112932.2|112750.2|25
1616100000000|2021-03-18 20:40:00|112947.6|112747.6|112994.7|112794.7|112994.7|112837.1|112905|112705|19
1616100300000|2021-03-18 20:45:00|112942.1|112742.1|112942.1|112742.1|112942.1|112742.1|112942.1|112742.1|1
1616100600000|2021-03-18 20:50:00|112936.1|112736.1|112897|112688.4|112936.1|112736.1|112835.1|112635.1|15
1616100900000|2021-03-18 20:55:00|112896|112800|113000|112800|113000|112800|112896|112800|3
1616115600000|2021-03-19 01:00:00|113275|113175|113270|113170|113320|113220|113249.5|113149.5|77
1616115900000|2021-03-19 01:05:00|113265|113165|113300|113200|113320|113220|113265|113165|83
1616116200000|2021-03-19 01:10:00|113305|113205|113320|113220|113335|113235|113280|113180|86
1616116500000|2021-03-19 01:15:00|113330|113230|113320|113220|113330|113230|113300|113200|44
1616116800000|2021-03-19 01:20:00|113310|113210|113390|113290|113412.6|113312.6|113310|113210|117
1616117100000|2021-03-19 01:25:00|113385|113285|113325|113225|113390|113290|113315|113215|82
1616117400000|2021-03-19 01:30:00|113325.5|113225.5|113260|113160|113325.5|113225.5|113250|113125.1|100
1616117700000|2021-03-19 01:35:00|113250|113150|113205|113105|113270|113170|113192.8|113092.8|133
1616118000000|2021-03-19 01:40:00|113210|113110|113200|113100|113250|113150|113195|113095|140
1616118300000|2021-03-19 01:45:00|113195.7|113095.7|113275|113175|113290|113190|113195|113095|93
1616118600000|2021-03-19 01:50:00|113280|113180|113255|113155|113290|113190|113245.5|113145.5|86
1616118900000|2021-03-19 01:55:00|113250|113150|113220|113120|113260|113160|113200|113100|80
1616119200000|2021-03-19 02:00:00|113215|113115|113280|113180|113280|113180|113210|113110|64
1616119500000|2021-03-19 02:05:00|113290|113190|113365|113265|113370|113270|113275|113175|88
1616119800000|2021-03-19 02:10:00|113370|113270|113330|113230|113395|113295|113330|113230|90
1616120100000|2021-03-19 02:15:00|113340|113240|113435|113335|113440|113340|113330|113230|85
1616120400000|2021-03-19 02:20:00|113432.8|113332.8|113415|113315|113480|113380|113415|113315|136
1616120700000|2021-03-19 02:25:00|113410|113310|113390|113290|113410|113310|113375|113275|54
1616121000000|2021-03-19 02:30:00|113395|113295|113350|113250|113425|113325|113345|113245|57
1616121300000|2021-03-19 02:35:00|113347.2|113247.2|113334|113234|113360|113260|113305.8|113205.8|101
1616121600000|2021-03-19 02:40:00|113334.5|113234.5|113325|113225|113340|113240|113290|113190|58
1616121900000|2021-03-19 02:45:00|113330|113230|113305|113205|113330|113230|113285|113185|77
1616122200000|2021-03-19 02:50:00|113305.5|113205.5|113300|113200|113320|113220|113290|113190|52
1616122500000|2021-03-19 02:55:00|113300.5|113200.5|113310|113210|113345.8|113245.8|113291.5|113191.5|81
1616122800000|2021-03-19 03:00:00|113313.8|113213.8|113340.5|113240.5|113362.4|113262.4|113310|113210|108
1616123100000|2021-03-19 03:05:00|113341|113241|113320|113220|113381|113281|113320|113220|77
1616123400000|2021-03-19 03:10:00|113315|113215|113265|113165|113315|113215|113265|113165|57
1616123700000|2021-03-19 03:15:00|113265.1|113165.1|113275|113175|113340|113240|113250|113150|104
1616124000000|2021-03-19 03:20:00|113277.3|113177.3|113201|113101|113290|113190|113195|113095|82
1616124300000|2021-03-19 03:25:00|113199.7|113099.7|113240|113140|113245|113145|113195|113095|90
1616124600000|2021-03-19 03:30:00|113235|113135|113255|113155|113260|113160|113230|113130|59
1616124900000|2021-03-19 03:35:00|113260|113160|113180|113080|113265|113165|113151.3|113051.3|89
1616125200000|2021-03-19 03:40:00|113176.7|113076.7|113135|113035|113190|113090|113129.9|113029.9|149
1616125500000|2021-03-19 03:45:00|113130|113030|113165|113065|113180.2|113080.2|113116|113016|112
1616125800000|2021-03-19 03:50:00|113167.5|113067.5|113220|113120|113310|113210|113167.5|113067.5|163
1616126100000|2021-03-19 03:55:00|113215|113115|113201|113101|113220|113120|113190.5|113090.5|43
1616126400000|2021-03-19 04:00:00|113203.5|113103.5|113215|113115|113235|113135|113199.7|113099.7|87
1616126700000|2021-03-19 04:05:00|113220|113120|113200|113100|113235|113135|113195.3|113095.3|41
1616127000000|2021-03-19 04:10:00|113195|113095|113180|113080|113195|113095|113140.8|113040.8|72
1616127300000|2021-03-19 04:15:00|113185|113085|113160|113060|113205|113105|113155|113055|34
1616127600000|2021-03-19 04:20:00|113155|113055|113225.1|113025.1|113225.1|113075.1|113137|113017.7|78
1616127900000|2021-03-19 04:25:00|113175|113075|113120|113020|113201|113075|113104.9|112999|61
1616128200000|2021-03-19 04:30:00|113125|113025|113125|113025|113140|113040|113115|113015|54
1616128500000|2021-03-19 04:35:00|113120|113020|113175|113075|113205|113105|113110|113010|73
1616128800000|2021-03-19 04:40:00|113170|113070|113140|113040|113170|113070|113130|113030|49
1616129100000|2021-03-19 04:45:00|113135|113035|113140|113040|113150|113050|113115|113015|41
1616129400000|2021-03-19 04:50:00|113147.2|113047.2|113145|113045|113160|113060|113125|113025|34
1616129700000|2021-03-19 04:55:00|113148.8|113048.8|113185|113085|113280|113133.9|113146.7|113046.7|72
1616130000000|2021-03-19 05:00:00|113172.6|113072.6|113196.6|113096.6|113204.7|113104.7|113154.5|113054.5|56
1616130300000|2021-03-19 05:05:00|113200|113100|113170|113070|113200|113100|113165|113065|38
1616130600000|2021-03-19 05:10:00|113169|113069|113175|113075|113189.7|113089.7|113125.5|113025.5|71
1616130900000|2021-03-19 05:15:00|113170|113070|113221.3|113121.3|113246.5|113146.5|113170|113070|116
1616131200000|2021-03-19 05:20:00|113221|113121|113220|113120|113250|113150|113215|113115|118
1616131500000|2021-03-19 05:25:00|113215|113115|113205|113105|113221.5|113121.5|113186.7|113086.7|120
1616131800000|2021-03-19 05:30:00|113200.5|113100.5|113180|113080|113215.5|113115.5|113150.3|113050.3|101
1616132100000|2021-03-19 05:35:00|113166.7|113066.7|113145|113045|113166.7|113066.7|113130.2|113030.2|57
1616132400000|2021-03-19 05:40:00|113140|113040|113136.6|113036.6|113149|113049|113123|113023|105
1616132700000|2021-03-19 05:45:00|113137|113037|113122|113022|113137|113037|113116|113016|129
1616133000000|2021-03-19 05:50:00|113121.5|113021.5|113130|113030|113155.3|113055.3|113121.5|113021.5|128
1616133300000|2021-03-19 05:55:00|113135|113035|113125|113025|113156|113056|113111|113011|94
1616133600000|2021-03-19 06:00:00|113120|113020|113160|113060|113187|113087|113119.1|113019.1|152
1616133900000|2021-03-19 06:05:00|113161.8|113061.8|113150|113050|113180|113080|113140|113040|57
1616134200000|2021-03-19 06:10:00|113170|113070|113181|113081|113200.3|113100.3|113154.6|113054.6|132
1616134500000|2021-03-19 06:15:00|113182|113082|113160.5|113060.5|113190|113090|113145|113045|122
1616134800000|2021-03-19 06:20:00|113161.5|113061.5|113161|113061|113176|113076|113155.3|113055.3|81
1616135100000|2021-03-19 06:25:00|113160.8|113060.8|113138.1|113038.1|113161.5|113061.5|113075.9|112975.9|126
1616135400000|2021-03-19 06:30:00|113140|113040|113200|113000|113208.8|113056.7|113136.4|112973|49
1616135700000|2021-03-19 06:35:00|113200.5|113000.5|113220|113020|113259.5|113075|113140.5|113000.5|45
1616136000000|2021-03-19 06:40:00|113222.4|113022.4|113175|113075|113236.9|113075|113155|113020|25
1616136300000|2021-03-19 06:45:00|113177.3|113077.3|113180.3|113080.3|113190.4|113090.4|113174.2|113074.2|26
1616136600000|2021-03-19 06:50:00|113175.5|113075.5|113116.3|113016.3|113195.4|113075.5|113116.3|112985|39
1616136900000|2021-03-19 06:55:00|113114|113014|113130.5|113030.5|113140.5|113040.5|113094|112994|25
1616137200000|2021-03-19 07:00:00|113140.5|113040.5|113143.3|113043.3|113194.3|113043.3|113114.8|112974.8|18
1616137500000|2021-03-19 07:05:00|113142.8|113042.8|113147.8|113047.8|113148.8|113048.8|113142.5|113042.5|4
1616137800000|2021-03-19 07:10:00|113157.7|113057.7|113168.5|113068.5|113170.5|113070.5|113157.7|113057.7|6
1616138100000|2021-03-19 07:15:00|113172|113072|113181.7|112981.7|113189.7|113089.7|113135|112955.1|31
1616138400000|2021-03-19 07:20:00|113143.7|113043.7|113094.7|112994.7|113188.7|113043.7|113094.7|112951.4|17
1616138700000|2021-03-19 07:25:00|113104.2|113004.2|113136.7|113036.7|113137.2|113037.2|113080.2|112980.2|27
1616139000000|2021-03-19 07:30:00|113133.7|113033.7|113086.2|112986.2|113149.2|113034.7|113059.9|112933|77
1616139300000|2021-03-19 07:35:00|113085.7|112985.7|113077|112877|113097.5|112989|113062.2|112877|25
1616139600000|2021-03-19 07:40:00|113077.5|112877.5|113058.5|112858.5|113077.5|112892.7|112992.7|112848.9|34
1616139900000|2021-03-19 07:45:00|113055.5|112855.5|113011.2|112911.2|113065.7|112932.4|112986.1|112854.5|40
1616140200000|2021-03-19 07:50:00|113012.2|112912.2|113029.9|112929.9|113065.7|112933|112981.2|112850|29
1616140500000|2021-03-19 07:55:00|113029.5|112929.5|113089.2|112889.2|113090.2|112954.9|112984.2|112825.9|61
1616140800000|2021-03-19 08:00:00|113080|112880|113054.5|112854.5|113098|112898|112983.7|112835.1|33
1616141100000|2021-03-19 08:05:00|113054|112854|113076.1|112876.1|113127|112935.3|113031.3|112854|27
1616141400000|2021-03-19 08:10:00|113081.6|112881.6|113096.7|112896.7|113118.2|112918.2|113065|112865|34
1616141700000|2021-03-19 08:15:00|113096.2|112896.2|112958.2|112858.2|113096.2|112925.3|112958.2|112850.9|27
1616142000000|2021-03-19 08:20:00|112957.7|112857.7|112915|112815|113020|112857.7|112914.5|112750.5|33
1616142300000|2021-03-19 08:25:00|112917.5|112817.5|113011.5|112811.5|113019|112864.5|112905.1|112805|60
1616142600000|2021-03-19 08:30:00|113008.9|112808.9|113008|112808|113008.9|112808.9|113008|112808|2
1616142900000|2021-03-19 08:35:00|113008.5|112808.5|113008.5|112808.5|113008.5|112808.5|113008.5|112808.5|1
1616143500000|2021-03-19 08:45:00|112976.3|112776.3|112967.2|112867.2|113035|112882|112910|112753.8|23
1616143800000|2021-03-19 08:50:00|112969.2|112869.2|112987.2|112887.2|112990|112890|112968.7|112868.7|13
1616144100000|2021-03-19 08:55:00|112981.9|112881.9|113077.9|112877.9|113094.5|112906.7|112981.9|112877.9|22
1616144400000|2021-03-19 09:00:00|113074.8|112874.8|113035|112835|113075|112875|113031.5|112831.5|18
1616144700000|2021-03-19 09:05:00|112980|112880|112980.5|112880.5|113033.3|112885|112980|112830|26
1616145000000|2021-03-19 09:10:00|112975.5|112875.5|113003.5|112803.5|113015.5|112880|112975.5|112803.5|5
1616145300000|2021-03-19 09:15:00|112997.5|112797.5|113005.5|112805.5|113010.5|112810.5|112990|112790|8
1616145600000|2021-03-19 09:20:00|113001.5|112801.5|112955|112755|113005.5|112842.2|112922|112752.5|18
1616145900000|2021-03-19 09:25:00|112953|112753|112990.5|112790.5|112990.5|112790.5|112953|112753|19
1616146200000|2021-03-19 09:30:00|112990|112790|113115|112915|113115|112915|112955|112790|20
1616146500000|2021-03-19 09:35:00|113110.5|112910.5|112995.5|112895.5|113110.5|112910.5|112987.8|112835.6|48
1616146800000|2021-03-19 09:40:00|112985.5|112885.5|113085.1|112885.1|113108|112908|112985.5|112860.5|8
1616147100000|2021-03-19 09:45:00|113060.1|112860.1|113104.5|112904.5|113120|112920|113060.1|112860.1|11
1616147400000|2021-03-19 09:50:00|113105|112905|113060.5|112860.5|113105|112905|113060.1|112860.1|7
1616147700000|2021-03-19 09:55:00|113062|112862|113075|112875|113105|112905|113060.1|112860.1|17
1616148000000|2021-03-19 10:00:00|113082|112882|113173.5|112973.5|113173.5|112973.5|113082|112882|15
1616148300000|2021-03-19 10:05:00|113174|112974|113125|112925|113185|112985|113118.8|112918.8|15
1616148600000|2021-03-19 10:10:00|113140|112940|113150.1|112950.1|113150.1|112950.1|113140|112940|2
1616148900000|2021-03-19 10:15:00|113140|112940|113140|112940|113140|112940|113140|112940|1
1616149200000|2021-03-19 10:20:00|113140.5|112940.5|113090|112890|113140.5|112955|113055|112880.1|11
1616149500000|2021-03-19 10:25:00|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|1
1616149800000|2021-03-19 10:30:00|113103.8|112903.8|113070.5|112970.5|113103.8|112980.5|113050.5|112902.3|7
1616150100000|2021-03-19 10:35:00|113075.5|112975.5|113075.5|112975.5|113075.5|112975.5|113075.5|112975.5|1
1616150400000|2021-03-19 10:40:00|113073.4|112973.4|113081.7|112881.7|113090.5|112975.5|113030.5|112881.7|16
1616150700000|2021-03-19 10:45:00|113083.5|112883.5|113100.5|112900.5|113105.5|112905.5|113083.5|112883.5|6
1616151000000|2021-03-19 10:50:00|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|1
1616151300000|2021-03-19 10:55:00|113080.5|112880.5|113035.5|112935.5|113095.5|112935.8|113030.5|112880.5|7
1616151600000|2021-03-19 11:00:00|113035|112935|113035|112935|113089.4|112935|113003.5|112870|13
1616151900000|2021-03-19 11:05:00|113040|112940|113040|112940|113040|112940|113040|112940|1
1616152200000|2021-03-19 11:10:00|113035|112935|113100|112900|113100|112953.1|113035|112900|9
1616152500000|2021-03-19 11:15:00|113086.7|112886.7|113040|112940|113087.7|112945|113026.1|112886.7|13
1616152800000|2021-03-19 11:20:00|113041.5|112941.5|113096.5|112896.5|113096.5|112962.5|113035|112896.5|17
1616153100000|2021-03-19 11:25:00|113102|112902|113065|112865|113102|112952|113040|112865|8
1616153400000|2021-03-19 11:30:00|113066|112866|113096.5|112896.5|113098|112898|113059|112859|16
1616153700000|2021-03-19 11:35:00|113085.5|112885.5|113070|112870|113096|112913.7|113009.3|112848.2|28
1616154000000|2021-03-19 11:40:00|113072|112872|113052.5|112852.5|113074.1|112908.4|113005.4|112840.2|18
1616154300000|2021-03-19 11:45:00|113055|112855|113055|112855|113055|112855|113055|112855|1
1616154600000|2021-03-19 11:50:00|113062|112862|113010|112910|113062|112916.5|113001.2|112856.7|12
1616154900000|2021-03-19 11:55:00|113011|112911|113016.5|112916.5|113017.5|112917.5|113011|112911|4
1616155200000|2021-03-19 12:00:00|113021|112921|113015.5|112915.5|113022|112922|113015.5|112915.5|6
1616155500000|2021-03-19 12:05:00|113019|112919|113088.5|112888.5|113091.5|112940|113019|112877.5|14
1616155800000|2021-03-19 12:10:00|113084.5|112884.5|113041.5|112941.5|113093.2|112944.2|113041.5|112883.5|8
1616156100000|2021-03-19 12:15:00|113036.5|112936.5|113073.5|112873.5|113073.5|112936.5|113005|112855.5|10
1616156400000|2021-03-19 12:20:00|113075|112875|113040|112940|113077.2|112940|113005.5|112875|41
1616156700000|2021-03-19 12:25:00|113090|112890|113031.5|112931.5|113091|112937.5|113031.5|112883|11
1616157000000|2021-03-19 12:30:00|113020|112920|113065.5|112865.5|113065.5|112921|113010|112860|5
1616157300000|2021-03-19 12:35:00|113065|112865|113065|112865|113065|112865|113065|112865|1
1616157600000|2021-03-19 12:40:00|113070|112870|113075|112875|113092.3|112892.3|113070|112870|5
1616157900000|2021-03-19 12:45:00|113080|112880|113090|112890|113090|112890|113080|112880|2
1616158800000|2021-03-19 13:00:00|113085|112885|113128.5|112928.5|113128.5|112928.5|113085|112885|14
1616159100000|2021-03-19 13:05:00|113182.8|112982.8|113172|112972|113221|113021|113077|112877|65
1616159400000|2021-03-19 13:10:00|113162|112962|113181.5|112981.5|113181.5|113036.5|113135.5|112936.3|19
1616159700000|2021-03-19 13:15:00|113180|112980|113172|112972|113180|112980|113170|112970|8
1616160000000|2021-03-19 13:20:00|113173|112973|113191|112991|113191|113044|113136.5|112973|8
1616160300000|2021-03-19 13:25:00|113189.5|112989.5|113205|113005|113205|113005|113187.5|112987.5|5
1616160600000|2021-03-19 13:30:00|113208.5|113008.5|113253.9|113053.9|113323.8|113144.3|113189.5|113008.5|25
1616160900000|2021-03-19 13:35:00|113253|113053|113256.8|113056.8|113256.8|113056.8|113250.5|113050.5|10
1616161200000|2021-03-19 13:40:00|113256.5|113056.5|113313.1|113113.1|113313.1|113149.5|113236.3|113056.5|33
1616161500000|2021-03-19 13:45:00|113317.5|113117.5|113315|113115|113327|113127|113305|113105|15
1616161800000|2021-03-19 13:50:00|113306.1|113106.1|113270.6|113070.6|113306.1|113106.1|113260.6|113060.6|15
1616162100000|2021-03-19 13:55:00|113218.1|113118.1|113217.1|113117.1|113265|113118.1|113217.1|113065|4
1616162400000|2021-03-19 14:00:00|113220.1|113120.1|113288.1|113088.1|113291.1|113120.1|113220.1|113056.4|12
1616162700000|2021-03-19 14:05:00|113293.6|113093.6|113285|113085|113295.1|113095.1|113285|113085|6
1616163000000|2021-03-19 14:10:00|113274.6|113074.6|113263.6|113063.6|113322.1|113122.1|113197.6|113048.1|25
1616163300000|2021-03-19 14:15:00|113264.1|113064.1|113262.6|113062.6|113276.6|113110.8|113210.8|113030|33
1616163600000|2021-03-19 14:20:00|113265|113065|113165.3|113065.3|113273.6|113095.5|113159|112990|32
1616163900000|2021-03-19 14:25:00|113169|113069|113225|113025|113242.5|113077|113163.3|113012.3|28
1616164200000|2021-03-19 14:30:00|113224.5|113024.5|113204.8|113104.8|113240.5|113110|113203|113024.5|22
1616164500000|2021-03-19 14:35:00|113205|113105|113213|113113|113238.5|113113.5|113200|113031|28
1616164800000|2021-03-19 14:40:00|113211.5|113111.5|113178|113078|113247|113111.5|113161.5|113027|58
1616165100000|2021-03-19 14:45:00|113176.5|113076.5|113197.7|113097.7|113202|113102|113176.5|113076.5|24
1616165400000|2021-03-19 14:50:00|113197|113097|113229.6|113029.6|113229.6|113109.2|113188.7|113008.2|21
1616165700000|2021-03-19 14:55:00|113229.1|113029.1|113172.6|113072.6|113229.1|113090.6|113167.6|113029.1|19
1616166000000|2021-03-19 15:00:00|113172.5|113072.5|113164.1|113064.1|113172.5|113072.5|113159.1|113059.1|20
1616166300000|2021-03-19 15:05:00|113164.6|113064.6|113143|113043|113164.6|113064.6|113139.1|113039.1|16
1616166600000|2021-03-19 15:10:00|113176.5|112976.5|113129.6|113029.6|113176.5|113038.5|113106.6|112976.5|23
1616166900000|2021-03-19 15:15:00|113120.1|113020.1|113143.1|112943.1|113149.1|113025.6|113098.4|112943.1|20
1616167200000|2021-03-19 15:20:00|113147.1|112947.1|113165|112965|113165|112965|113147.1|112947.1|6
1616167500000|2021-03-19 15:25:00|113176.5|112976.5|113165|112965|113184|113035|113127.2|112965|18
1616167800000|2021-03-19 15:30:00|113160.2|112960.2|113165|112965|113168|112968|113160.2|112960.2|7
1616168100000|2021-03-19 15:35:00|113160|112960|113117.2|113017.2|113170.7|113017.2|113117.2|112960|3
1616168400000|2021-03-19 15:40:00|113145|112945|113128.5|112928.5|113145|112991|113060.7|112870.5|58
1616168700000|2021-03-19 15:45:00|113130.5|112930.5|113120|112920|113142.2|112942.2|113120|112920|9
1616169000000|2021-03-19 15:50:00|113079.7|112879.7|113015|112915|113079.7|112933.6|113015|112862.5|41
1616169300000|2021-03-19 15:55:00|113014.5|112914.5|112954|112854|113048.7|112914.5|112953|112791.5|69
1616169600000|2021-03-19 16:00:00|112965|112865|112985|112885|112985.2|112885.2|112965|112865|16
1616169900000|2021-03-19 16:05:00|113021|112921|113019.2|112919.2|113039|112939|113005.5|112905.5|19
1616170200000|2021-03-19 16:10:00|113020|112920|113020|112920|113024.9|112924.9|113005|112905|10
1616170500000|2021-03-19 16:15:00|113019.9|112919.9|113045|112845|113050|112920|113000|112845|6
1616170800000|2021-03-19 16:20:00|113037.9|112837.9|113005|112905|113041.4|112905|112976.4|112830|13
1616171100000|2021-03-19 16:25:00|113010|112910|113060|112860|113060|112910|113010|112860|2
1616171400000|2021-03-19 16:30:00|113059.7|112859.7|113053.2|112853.2|113060|112910|113010|112844.7|9
1616171700000|2021-03-19 16:35:00|113054.2|112854.2|113054.2|112854.2|113054.2|112854.2|113054.2|112854.2|1
1616172000000|2021-03-19 16:40:00|113001.7|112901.7|112970|112870|113004.2|112904.2|112965|112865|15
1616172300000|2021-03-19 16:45:00|112974.2|112874.2|112940|112840|112980|112880|112940|112840|19
1616172600000|2021-03-19 16:50:00|112945|112845|113030|112830|113030|112845|112945|112795|7
1616172900000|2021-03-19 16:55:00|113029.5|112829.5|113015|112815|113030|112830|113015|112815|16
1616173200000|2021-03-19 17:00:00|113000|112800|112960|112860|113000|112860|112931.6|112795|26
1616173800000|2021-03-19 17:10:00|112945|112845|112945|112845|112945|112845|112945|112845|1
1616174400000|2021-03-19 17:20:00|112955|112855|112955|112855|112955|112855|112955|112855|1
1616175000000|2021-03-19 17:30:00|112950|112850|112955|112855|112955|112855|112950|112850|2
1616175300000|2021-03-19 17:35:00|113010|112810|113035.3|112835.3|113065.5|112908.8|112965|112810|20
1616175600000|2021-03-19 17:40:00|113037|112837|113060|112860|113060|112860|113037|112837|4
1616175900000|2021-03-19 17:45:00|113048.8|112848.8|113045|112845|113050|112850|113045|112845|6
1616176200000|2021-03-19 17:50:00|113040|112840|113010|112810|113040|112840|113009|112809|3
1616176500000|2021-03-19 17:55:00|112962.8|112862.8|112980|112880|112980|112880|112961|112861|22
1616176800000|2021-03-19 18:00:00|112975|112875|113015|112815|113015|112875|112965|112815|3
1616177100000|2021-03-19 18:05:00|113020|112820|113020|112820|113020|112820|113020|112820|1
1616177400000|2021-03-19 18:10:00|113025|112825|113035|112835|113052|112852|113025|112825|8
1616177700000|2021-03-19 18:15:00|113045|112845|113050|112850|113050|112897|112997|112832.8|10
1616178300000|2021-03-19 18:25:00|113045|112845|113045|112845|113045|112845|113045|112845|1
1616178600000|2021-03-19 18:30:00|113040|112840|113040|112840|113040|112840|113040|112840|1
1616178900000|2021-03-19 18:35:00|113035|112835|112985|112885|113035|112885|112978.5|112835|5
1616179200000|2021-03-19 18:40:00|112980|112880|112970|112870|112985|112885|112970|112870|3
1616179500000|2021-03-19 18:45:00|112965|112865|112965|112865|112965|112865|112965|112865|1
1616179800000|2021-03-19 18:50:00|112980|112880|112980|112880|112980|112880|112980|112880|1
1616180100000|2021-03-19 18:55:00|112970|112870|113015|112815|113015|112870|112965|112815|3
1616180700000|2021-03-19 19:05:00|113030|112830|113030|112830|113030|112830|113030|112830|1
1616181300000|2021-03-19 19:15:00|113030.3|112830.3|113030.3|112830.3|113030.3|112830.3|113030.3|112830.3|1
1616181600000|2021-03-19 19:20:00|113030|112830|112980|112880|113045|112910|112980|112830|11
1616181900000|2021-03-19 19:25:00|112990|112890|113005|112905|113005.5|112905.5|112980|112880|13
1616182200000|2021-03-19 19:30:00|113005.5|112905.5|112985|112885|113035|112907|112975|112834|12
1616182500000|2021-03-19 19:35:00|112970|112870|112980|112880|112980|112880|112970|112870|4
1616182800000|2021-03-19 19:40:00|112960|112860|112980|112880|112980|112880|112960|112860|4
1616183100000|2021-03-19 19:45:00|112981|112881|112990|112890|112995|112895|112981|112881|7
1616183400000|2021-03-19 19:50:00|112993|112893|112993|112893|112993|112893|112993|112893|1
1616183700000|2021-03-19 19:55:00|112990|112890|112990|112890|112990|112890|112990|112890|1
1616374800000|2021-03-22 01:00:00|113300|113200|113310|113210|113323.5|113223.5|113290|113190|49
1616375100000|2021-03-22 01:05:00|113309.5|113209.5|113280|113180|113309.5|113209.5|113268.5|113168.5|74
1616375400000|2021-03-22 01:10:00|113285|113185|113346.5|113246.5|113359.5|113259.5|113269|113169|113
1616375700000|2021-03-22 01:15:00|113345.5|113245.5|113386.5|113286.5|113401.5|113301.5|113330|113230|193
1616376000000|2021-03-22 01:20:00|113387.5|113287.5|113380.5|113280.5|113400|113300|113350.5|113250.5|144
1616376300000|2021-03-22 01:25:00|113380|113280|113310|113210|113380|113280|113310|113210|93
1616376600000|2021-03-22 01:30:00|113301|113201|113281.5|113181.5|113307|113207|113245|113145|219
1616376900000|2021-03-22 01:35:00|113275|113175|113265.5|113165.5|113275.3|113175.3|113250|113150|104
1616377200000|2021-03-22 01:40:00|113265|113165|113275|113175|113290|113190|113255.8|113155.8|97
1616377500000|2021-03-22 01:45:00|113270.5|113170.5|113280|113180|113295.3|113195.3|113260|113160|75
1616377800000|2021-03-22 01:50:00|113273.3|113173.3|113289.5|113189.5|113330|113230|113270|113170|93
1616378100000|2021-03-22 01:55:00|113285|113185|113280|113180|113285|113185|113260|113160|73
1616378400000|2021-03-22 02:00:00|113275.2|113175.2|113290|113190|113290|113190|113267.5|113167.5|40
1616378700000|2021-03-22 02:05:00|113285|113185|113258|113158|113285|113185|113258|113158|34
1616379000000|2021-03-22 02:10:00|113254.3|113154.3|113232|113132|113255.7|113155.7|113215.5|113115.5|115
1616379300000|2021-03-22 02:15:00|113228.7|113128.7|113170|113070|113237.7|113137.7|113138.2|113038.2|116
1616379600000|2021-03-22 02:20:00|113169.5|113069.5|113188.5|113088.5|113190|113090|113168|113068|51
1616379900000|2021-03-22 02:25:00|113188|113088|113198.5|113098.5|113210|113110|113165|113065|63
1616380200000|2021-03-22 02:30:00|113197.5|113097.5|113195|113095|113200|113100|113165|113065|125
1616380500000|2021-03-22 02:35:00|113194|113094|113200|113100|113209|113109|113185|113085|81
1616380800000|2021-03-22 02:40:00|113205|113105|113210|113110|113235.8|113135.8|113199.5|113099.5|97
1616381100000|2021-03-22 02:45:00|113209.5|113109.5|113200|113100|113215|113115|113190|113090|72
1616381400000|2021-03-22 02:50:00|113199.5|113099.5|113179.5|113079.5|113203.8|113103.8|113175|113075|36
1616381700000|2021-03-22 02:55:00|113175|113075|113176|113076|113199.5|113099.5|113170|113070|93
1616382000000|2021-03-22 03:00:00|113175|113075|113180|113080|113195|113095|113175|113075|50
1616382300000|2021-03-22 03:05:00|113184.9|113084.9|113064.8|112964.8|113190|113090|113060|112960|104
1616382600000|2021-03-22 03:10:00|113065|112965|113050|112950|113080|112980|113030|112930|74
1616382900000|2021-03-22 03:15:00|113040.8|112940.8|113070|112970|113080|112980|113035|112935|60
1616383200000|2021-03-22 03:20:00|113065|112965|113080|112980|113100|113000|113050|112950|56
1616383500000|2021-03-22 03:25:00|113077.7|112977.7|113055|112955|113077.7|112977.7|113040|112940|55
1616383800000|2021-03-22 03:30:00|113045|112945|113104.5|113004.5|113105|113005|113030|112930|54
1616384100000|2021-03-22 03:35:00|113104|113004|113094.5|112994.5|113119.5|113019.5|113094.5|112994.5|32
1616384400000|2021-03-22 03:40:00|113094|112994|113035|112935|113094.5|112994.5|112998.7|112898.7|109
1616384700000|2021-03-22 03:45:00|113034.5|112934.5|113075|112975|113085|112985|113020|112920|90
1616385000000|2021-03-22 03:50:00|113070|112970|113040|112940|113070|112970|113040|112940|23
1616385300000|2021-03-22 03:55:00|113039.5|112939.5|113050|112950|113054.4|112954.4|113038.5|112938.5|36
1616385600000|2021-03-22 04:00:00|113049.5|112949.5|113075|112975|113080|112980|113020|112920|45
1616385900000|2021-03-22 04:05:00|113079.9|112979.9|113125|113025|113125|113025|113065|112965|49
1616386200000|2021-03-22 04:10:00|113120|113020|113079.5|112979.5|113125|113025|113072.8|112972.8|40
1616386500000|2021-03-22 04:15:00|113075|112975|113049.7|112949.7|113075|112975|113040|112940|51
1616386800000|2021-03-22 04:20:00|113048.7|112948.7|113040|112940|113050|112950|113015|112915|42
1616387100000|2021-03-22 04:25:00|113045|112945|113045|112945|113055|112955|113030|112930|30
1616387400000|2021-03-22 04:30:00|113055|112955|113065|112965|113080|112980|113049.5|112949.5|17
1616387700000|2021-03-22 04:35:00|113060|112960|113015|112915|113065|112965|113000|112900|65
1616388000000|2021-03-22 04:40:00|113015.3|112915.3|113034|112934|113034|112934|113013.5|112913.5|39
1616388300000|2021-03-22 04:45:00|113045|112945|113050|112950|113050|112950|113025|112925|46
1616388600000|2021-03-22 04:50:00|113045|112945|113055|112955|113060|112960|113045|112945|11
1616388900000|2021-03-22 04:55:00|113059.5|112959.5|113080|112980|113080|112980|113030|112930|59
1616389200000|2021-03-22 05:00:00|113076|112976|113095|112995|113095.5|112995.5|113070|112970|49
1616389500000|2021-03-22 05:05:00|113105|113005|113080|112980|113110|113010|113065|112965|46
1616389800000|2021-03-22 05:10:00|113081|112981|113090|112990|113100|113000|113070|112970|42
1616390100000|2021-03-22 05:15:00|113080|112980|113095.7|112995.7|113095.7|112995.7|113030.8|112930.8|97
1616390400000|2021-03-22 05:20:00|113095|112995|113105|113005|113140|113040|113090|112990|77
1616390700000|2021-03-22 05:25:00|113100|113000|113070|112970|113100|113000|113050|112950|56
1616391000000|2021-03-22 05:30:00|113065.5|112965.5|112990|112890|113080|112980|112976.4|112876.4|121
1616391300000|2021-03-22 05:35:00|112985|112885|112980|112880|112990|112890|112949.7|112849.7|70
1616391600000|2021-03-22 05:40:00|112985|112885|113045|112945|113045|112945|112985|112885|82
1616391900000|2021-03-22 05:45:00|113038.2|112938.2|113029|112929|113050|112950|113014|112914|71
1616392200000|2021-03-22 05:50:00|113030|112930|113040|112940|113040|112940|113010|112910|49
1616392500000|2021-03-22 05:55:00|113035|112935|113055|112955|113070|112970|113023.9|112923.9|58
1616392800000|2021-03-22 06:00:00|113053.9|112953.9|113060|112960|113090|112990|113030|112930|81
1616393100000|2021-03-22 06:05:00|113055|112955|113065|112965|113080|112980|112996|112896|97
1616393400000|2021-03-22 06:10:00|113060|112960|113006.1|112906.1|113065|112965|112989.7|112889.7|98
1616393700000|2021-03-22 06:15:00|113005|112905|112954.5|112854.5|113015|112915|112953.2|112853.2|86
1616394000000|2021-03-22 06:20:00|112955|112855|112895.3|112795.3|112974|112874|112895|112795|113
1616394300000|2021-03-22 06:25:00|112895|112795|112895.5|112795.5|112900.5|112800.5|112860|112760|95
1616394600000|2021-03-22 06:30:00|112895|112795|112925.5|112825.5|112968.2|112829|112882.6|112755.8|131
1616394900000|2021-03-22 06:35:00|112928|112828|112890.4|112790.4|112943.5|112843.5|112883.7|112731.5|46
1616395200000|2021-03-22 06:40:00|112892.9|112792.9|112934.5|112834.5|112980|112841.5|112881.3|112747.5|67
1616395500000|2021-03-22 06:45:00|112931.5|112831.5|112935|112835|112938.8|112838.8|112921.4|112821.4|39
1616395800000|2021-03-22 06:50:00|112938.3|112838.3|112955.3|112855.3|112963.7|112863.7|112929.2|112829.2|52
1616396100000|2021-03-22 06:55:00|113030|112830|112990.5|112890.5|113031|112894.8|112945.2|112814.4|40
1616396400000|2021-03-22 07:00:00|113000.5|112900.5|112980.5|112880.5|113025.1|112904.4|112975.5|112820|9
1616396700000|2021-03-22 07:05:00|112986.2|112886.2|113030.5|112830.5|113039.5|112886.2|112980.5|112830.5|5
1616397000000|2021-03-22 07:10:00|113030|112830|112962.5|112762.5|113030|112879|112961.5|112761.5|9
1616397300000|2021-03-22 07:15:00|112963|112763|112891.3|112691.3|112963|112829.2|112834.7|112665.4|36
1616397600000|2021-03-22 07:20:00|112889.3|112689.3|112860.2|112760.2|112949.2|112764.7|112841.2|112683.9|38
1616397900000|2021-03-22 07:25:00|112860.7|112760.7|112947.8|112747.8|112947.8|112765|112859.8|112747.3|8
1616398200000|2021-03-22 07:30:00|112951.8|112751.8|112933.9|112733.9|112952.8|112752.8|112880.7|112680.7|16
1616398500000|2021-03-22 07:35:00|112934.9|112734.9|112927.7|112727.7|112934.9|112734.9|112897.8|112697.8|13
1616398800000|2021-03-22 07:40:00|112933.9|112733.9|112947.5|112747.5|112980|112788.2|112888.2|112730|24
1616399100000|2021-03-22 07:45:00|112949.7|112749.7|112962.3|112862.3|113005.3|112868.8|112905.9|112749.7|35
1616399400000|2021-03-22 07:50:00|113025.2|112825.2|112940|112840|113025.2|112870|112940|112795.1|13
1616399700000|2021-03-22 07:55:00|112964.3|112864.3|113006.7|112806.7|113006.7|112864.3|112922.7|112781.4|18
1616400000000|2021-03-22 08:00:00|113000.4|112800.4|112956.4|112856.4|113012.4|112865.4|112940.8|112797.5|16
1616400300000|2021-03-22 08:05:00|112956.9|112856.9|113023.2|112823.2|113023.2|112859.9|112956.9|112823.2|4
1616400600000|2021-03-22 08:10:00|113016.7|112816.7|112947.5|112847.5|113016.7|112857.5|112931.8|112795.1|40
1616400900000|2021-03-22 08:15:00|112953.8|112853.8|112942.5|112842.5|112955.8|112855.8|112941.3|112841.3|20
1616401200000|2021-03-22 08:20:00|112935.8|112835.8|112927.6|112827.6|112954.8|112854.8|112926.6|112826.6|17
1616401500000|2021-03-22 08:25:00|112929.2|112829.2|112952|112852|112965.5|112865.5|112927.3|112827.3|24
1616401800000|2021-03-22 08:30:00|113003|112803|112875|112775|113004.7|112841.8|112875|112727|37
1616402100000|2021-03-22 08:35:00|112855.5|112755.5|112878.3|112778.3|112913.7|112778.3|112855.5|112667|29
1616402400000|2021-03-22 08:40:00|112945|112745|112857.3|112757.3|112950|112770|112835.9|112679.4|23
1616402700000|2021-03-22 08:45:00|112858.3|112758.3|112867.4|112667.4|112895|112760.8|112826.9|112667.4|36
1616403000000|2021-03-22 08:50:00|112875.1|112675.1|112860|112660|112875.1|112685|112785|112649|7
1616403300000|2021-03-22 08:55:00|112860.5|112660.5|112855.1|112655.1|112901|112701|112850.1|112650.1|9
1616403600000|2021-03-22 09:00:00|112860|112660|112783.3|112683.3|112870|112683.3|112783.3|112649.7|12
1616403900000|2021-03-22 09:05:00|112863.8|112663.8|112855|112655|112927.5|112727.5|112846.8|112646.8|24
1616404200000|2021-03-22 09:10:00|112856.2|112656.2|112857.7|112657.7|112857.7|112657.7|112855|112655|15
1616404500000|2021-03-22 09:15:00|112855|112655|112880.2|112680.2|112880.2|112680.2|112855|112655|9
1616404800000|2021-03-22 09:20:00|112890.5|112690.5|112880|112680|112890.5|112690.5|112880|112680|2
1616405100000|2021-03-22 09:25:00|112880.5|112680.5|112875|112675|112880.5|112722.1|112784.1|112604.3|51
1616405400000|2021-03-22 09:30:00|112877|112677|112902.7|112702.7|112978.5|112778.5|112877|112677|38
1616405700000|2021-03-22 09:35:00|112904.7|112704.7|113011.8|112811.8|113011.8|112811.8|112858.5|112704.7|25
1616406000000|2021-03-22 09:40:00|113010.8|112810.8|113004.3|112804.3|113018|112818|113004.3|112804.3|14
1616406300000|2021-03-22 09:45:00|113003.8|112803.8|112967.3|112767.3|113003.8|112803.8|112940.3|112740.3|41
1616406600000|2021-03-22 09:50:00|112967.8|112767.8|113005|112805|113012.5|112812.5|112966.8|112766.8|40
1616406900000|2021-03-22 09:55:00|113005.5|112805.5|112909.7|112709.7|113006.5|112806.5|112901.2|112701.2|21
1616407200000|2021-03-22 10:00:00|112909.2|112709.2|112878.8|112678.8|112911|112711|112875.3|112675.3|34
1616407500000|2021-03-22 10:05:00|112879.3|112679.3|112836|112636|112884.5|112709.1|112809.1|112630|23
1616407800000|2021-03-22 10:10:00|112837|112637|112841.5|112641.5|112841.7|112641.7|112837|112637|7
1616408100000|2021-03-22 10:15:00|112842|112642|112846.2|112646.2|112849.5|112649.5|112841.5|112641.5|11
1616408400000|2021-03-22 10:20:00|112845.2|112645.2|112855.5|112655.5|112855.5|112655.5|112840.2|112640.2|18
1616408700000|2021-03-22 10:25:00|112853.2|112653.2|112851.5|112651.5|112859.2|112659.2|112837.8|112637.8|13
1616409000000|2021-03-22 10:30:00|112846|112646|112817.5|112717.5|112869|112719.5|112817|112646|18
1616409300000|2021-03-22 10:35:00|112823|112723|112954.5|112754.5|112954.5|112757|112823|112683|37
1616409600000|2021-03-22 10:40:00|112933|112733|112929.5|112729.5|112933.5|112733.5|112928.5|112728.5|24
1616409900000|2021-03-22 10:45:00|112932.8|112732.8|112936.5|112736.5|112940.8|112740.8|112932.8|112732.8|9
1616410200000|2021-03-22 10:50:00|112927|112727|112946.5|112746.5|112950|112750|112911.2|112711.2|8
1616410500000|2021-03-22 10:55:00|112949.5|112749.5|112911.5|112711.5|112949.5|112749.5|112911.5|112711.5|3
1616410800000|2021-03-22 11:00:00|112911|112711|112872.3|112672.3|112917|112716|112861.3|112661.3|13
1616411100000|2021-03-22 11:05:00|112866.5|112666.5|112873.3|112673.3|112873.3|112673.3|112864.3|112664.3|10
1616411400000|2021-03-22 11:10:00|112868.1|112668.1|112851.5|112651.5|112868.1|112668.1|112848.2|112648.2|5
1616411700000|2021-03-22 11:15:00|112857|112657|112857|112657|112857|112657|112857|112657|1
1616412000000|2021-03-22 11:20:00|112857.5|112657.5|112859.5|112659.5|112859.5|112659.5|112857.5|112657.5|2
1616412600000|2021-03-22 11:30:00|112860|112660|112860.2|112660.2|112863.5|112663.5|112860|112660|5
1616412900000|2021-03-22 11:35:00|112855.7|112655.7|112856.7|112656.7|112856.7|112656.7|112855.7|112655.7|2
1616413500000|2021-03-22 11:45:00|112842.2|112642.2|112843.7|112643.7|112843.7|112643.7|112842.2|112642.2|2
1616413800000|2021-03-22 11:50:00|112847.5|112647.5|112850|112650|112870.2|112670.2|112847.5|112647.5|24
1616414100000|2021-03-22 11:55:00|112842.2|112642.2|112842.7|112642.7|112842.7|112642.7|112842.2|112642.2|2
1616414400000|2021-03-22 12:00:00|112843.7|112643.7|112862|112662|112862|112662|112839.2|112639.2|26
1616414700000|2021-03-22 12:05:00|112861.5|112661.5|112813.1|112713.1|112861.5|112713.1|112813.1|112646.7|17
1616415000000|2021-03-22 12:10:00|112814.1|112714.1|112906.5|112706.5|112919.5|112730.2|112814.1|112706.5|33
1616415300000|2021-03-22 12:15:00|112906|112706|112815.6|112715.6|112906|112715.6|112815.6|112669.7|18
1616415600000|2021-03-22 12:20:00|112816.1|112716.1|112850.2|112650.2|112850.7|112716.6|112780.7|112639.1|15
1616415900000|2021-03-22 12:25:00|112849.7|112649.7|112845.5|112645.5|112849.7|112649.7|112845.5|112645.5|5
1616416200000|2021-03-22 12:30:00|112845|112645|112845|112645|112845|112645|112845|112645|1
1616416500000|2021-03-22 12:35:00|112847.7|112647.7|112848.2|112648.2|112861.1|112712.1|112812.1|112647.7|8
1616416800000|2021-03-22 12:40:00|112852.2|112652.2|112870|112670|112873.2|112715.1|112812.1|112652.2|6
1616417100000|2021-03-22 12:45:00|112865|112665|112871.4|112671.4|112871.4|112671.4|112865|112665|3
1616417400000|2021-03-22 12:50:00|112875.5|112675.5|112951.5|112751.5|112979|112809.5|112872.3|112675.5|58
1616417700000|2021-03-22 12:55:00|112950.5|112750.5|112926|112726|112950.5|112782.6|112870|112692.2|34
1616418000000|2021-03-22 13:00:00|112925|112725|112920.5|112720.5|112930.5|112730.5|112920.5|112720.5|6
1616418300000|2021-03-22 13:05:00|112913|112713|112885|112685|112920.5|112763.5|112860|112683.5|18
1616418600000|2021-03-22 13:10:00|112870|112670|112805.5|112705.5|112871|112710|112805.5|112635.7|23
1616418900000|2021-03-22 13:15:00|112865|112665|112810|112710|112865.1|112713.3|112810|112660|6
1616419200000|2021-03-22 13:20:00|112815|112715|112820|112720|112822|112722|112815|112715|5
1616419800000|2021-03-22 13:30:00|112819|112719|112815|112715|112819|112719|112815|112715|2
1616420100000|2021-03-22 13:35:00|112811.5|112711.5|112960|112760|112987|112825|112810|112710|46
1616420400000|2021-03-22 13:40:00|112958|112758|113048.1|112848.1|113048.1|112848.1|112912|112758|29
1616420700000|2021-03-22 13:45:00|113051.6|112851.6|112978|112778|113075|112888|112931.1|112778|37
1616421000000|2021-03-22 13:50:00|112908.5|112808.5|112870|112670|112967|112808.5|112808.5|112670|60
1616421300000|2021-03-22 13:55:00|112865|112665|112875|112675|112875|112706|112803|112632.2|29
1616421600000|2021-03-22 14:00:00|112865|112665|112865|112665|112865|112665|112858.5|112658.5|4
1616421900000|2021-03-22 14:05:00|112869.5|112669.5|112890.5|112690.5|112893|112693|112869.5|112669.5|12
1616422200000|2021-03-22 14:10:00|112890|112690|112895|112695|112895|112695|112890|112690|3
1616422500000|2021-03-22 14:15:00|112847.5|112747.5|112892|112692|112930|112755|112847.5|112686|17
1616422800000|2021-03-22 14:20:00|112895|112695|112922.5|112722.5|112925|112750.5|112850.5|112695|9
1616423100000|2021-03-22 14:25:00|112920|112720|112920|112720|112920|112720|112920|112720|1
1616423400000|2021-03-22 14:30:00|112911|112711|112858.3|112758.3|112921.5|112760.8|112848.5|112682.5|24
1616423700000|2021-03-22 14:35:00|112860.8|112760.8|112861.3|112761.3|112861.3|112761.3|112860.8|112760.8|2
1616424000000|2021-03-22 14:40:00|112866.3|112766.3|112862.8|112762.8|112866.8|112766.8|112857.8|112757.8|9
1616424300000|2021-03-22 14:45:00|112862.3|112762.3|112783.3|112683.3|112863.8|112763.8|112775|112675|59
1616424600000|2021-03-22 14:50:00|112782.8|112682.8|112824.1|112624.1|112832.3|112682.8|112775.3|112624.1|20
1616424900000|2021-03-22 14:55:00|112775.3|112675.3|112823|112623|112830.3|112675.3|112775.3|112623|7
1616425500000|2021-03-22 15:05:00|112828.8|112628.8|112827.5|112627.5|112828.8|112628.8|112827.5|112627.5|2
1616425800000|2021-03-22 15:10:00|112828|112628|112718.8|112618.8|112828|112670|112718.8|112543.9|50
1616426100000|2021-03-22 15:15:00|112719.8|112619.8|112813.8|112613.8|112813.8|112630|112719.8|112600|7
1616426400000|2021-03-22 15:20:00|112815|112615|112745|112645|112819.3|112655.3|112740|112603.8|24
1616426700000|2021-03-22 15:25:00|112795|112595|112785|112585|112795|112595|112785|112585|2
1616427000000|2021-03-22 15:30:00|112790|112590|112785|112585|112795|112595|112785|112585|4
1616427300000|2021-03-22 15:35:00|112781.6|112581.6|112774.1|112574.1|112785|112594.9|112689|112540.4|20
1616427600000|2021-03-22 15:40:00|112772.1|112572.1|112769.1|112569.1|112772.1|112572.1|112759.9|112559.9|4
1616427900000|2021-03-22 15:45:00|112771.6|112571.6|112771.6|112571.6|112771.6|112571.6|112771.6|112571.6|1
1616428500000|2021-03-22 15:55:00|112779.1|112579.1|112780|112580|112780|112580|112779.1|112579.1|2
1616428800000|2021-03-22 16:00:00|112770.5|112570.5|112770|112570|112770.5|112570.5|112770|112570|2
1616429100000|2021-03-22 16:05:00|112765|112565|112750.8|112550.8|112765.5|112565.5|112750.8|112550.8|3
1616429400000|2021-03-22 16:10:00|112750.3|112550.3|112745|112545|112750.3|112550.3|112734.3|112534.3|11
1616429700000|2021-03-22 16:15:00|112748.5|112548.5|112745|112545|112760|112600|112695|112545|10
1616430000000|2021-03-22 16:20:00|112740|112540|112705|112605|112755|112605|112705|112540|5
1616430300000|2021-03-22 16:25:00|112675|112575|112777|112577|112777|112588.8|112675|112544.5|40
1616430600000|2021-03-22 16:30:00|112777.7|112577.7|112750|112550|112777.7|112577.7|112750|112550|11
1616430900000|2021-03-22 16:35:00|112718.8|112618.8|112718.8|112618.8|112718.8|112618.8|112718.8|112618.8|1
1616431200000|2021-03-22 16:40:00|112717.3|112617.3|112745|112545|112755|112617.3|112716.3|112545|10
1616431500000|2021-03-22 16:45:00|112740|112540|112745|112545|112750|112600|112654.5|112534|22
1616431800000|2021-03-22 16:50:00|112678.5|112578.5|112790|112590|112795|112610|112678.5|112542|23
1616432100000|2021-03-22 16:55:00|112785|112585|112787.5|112587.5|112790|112590|112765.5|112565.5|14
1616432400000|2021-03-22 17:00:00|112787|112587|112735|112635|112787|112635|112735|112575|12
1616432700000|2021-03-22 17:05:00|112740.8|112640.8|112735|112635|112740.8|112640.8|112735|112635|3
1616433000000|2021-03-22 17:10:00|112740.3|112640.3|112750|112650|112755.3|112655.3|112740.3|112640.3|6
1616433300000|2021-03-22 17:15:00|112745|112645|112745.3|112645.3|112746.6|112646.6|112730.3|112630.3|13
1616433600000|2021-03-22 17:20:00|112735|112635|112729.3|112629.3|112735|112635|112729.3|112629.3|5
1616433900000|2021-03-22 17:25:00|112729.2|112629.2|112733|112633|112733|112633|112729.2|112629.2|2
1616434200000|2021-03-22 17:30:00|112729|112629|112729.7|112629.7|112729.7|112629.7|112729|112629|2
1616434500000|2021-03-22 17:35:00|112718|112618|112725|112625|112730.2|112630.2|112718|112618|12
1616434800000|2021-03-22 17:40:00|112731.2|112631.2|112725|112625|112731.2|112631.2|112725|112625|3
1616435700000|2021-03-22 17:55:00|112711.2|112611.2|112720.2|112620.2|112728.7|112628.7|112711.2|112611.2|47
1616436000000|2021-03-22 18:00:00|112715|112615|112725|112525|112752.7|112620.2|112700|112525|35
1616436300000|2021-03-22 18:05:00|112675|112575|112680|112580|112680|112580|112675|112575|2
1616436600000|2021-03-22 18:10:00|112681.7|112581.7|112685|112585|112685.2|112585.2|112681.7|112581.7|3
1616436900000|2021-03-22 18:15:00|112680|112580|112690|112590|112691.7|112591.7|112680|112580|6
1616437200000|2021-03-22 18:20:00|112700.7|112600.7|112700.7|112600.7|112700.7|112600.7|112700.7|112600.7|1
1616437500000|2021-03-22 18:25:00|112705|112605|112695|112595|112705|112605|112695|112595|5
1616437800000|2021-03-22 18:30:00|112740|112540|112740|112540|112740|112540|112740|112540|1
1616438400000|2021-03-22 18:40:00|112745|112545|112745|112545|112745|112545|112745|112545|1
1616438700000|2021-03-22 18:45:00|112737.2|112537.2|112690|112590|112740|112590|112685|112537.2|6
1616439000000|2021-03-22 18:50:00|112740|112540|112740|112540|112740|112540|112740|112540|1
1616439300000|2021-03-22 18:55:00|112745|112545|112745|112545|112745|112545|112745|112545|1
1616439900000|2021-03-22 19:05:00|112663.5|112563.5|112670|112570|112718.6|112579|112663.5|112515.6|30
1616440500000|2021-03-22 19:15:00|112671.5|112571.5|112670|112570|112675|112575|112668.5|112568.5|5
1616440800000|2021-03-22 19:20:00|112671.5|112571.5|112685|112585|112685|112585|112671.5|112571.5|4
1616441100000|2021-03-22 19:25:00|112690|112590|112695|112595|112695|112595|112690|112590|2
1616441400000|2021-03-22 19:30:00|112700|112600|112690|112590|112700|112600|112675|112575|4
1616442000000|2021-03-22 19:40:00|112695|112595|112725|112625|112785|112635|112695|112580|10
1616442300000|2021-03-22 19:45:00|112775|112575|112775|112575|112775|112575|112770|112570|3
1616442600000|2021-03-22 19:50:00|112780|112580|112735|112635|112785|112635|112735|112580|3
1616442900000|2021-03-22 19:55:00|112730|112630|112730|112630|112730|112630|112730|112630|1
1616443500000|2021-03-22 20:05:00|112733|112633|112724|112624|112733.5|112633.5|112724|112624|3
1616443800000|2021-03-22 20:10:00|112725.5|112625.5|112728|112628|112728|112628|112725.5|112625.5|2
1616444100000|2021-03-22 20:15:00|112728.5|112628.5|112728.5|112628.5|112728.5|112628.5|112728.5|112628.5|1
1616444700000|2021-03-22 20:25:00|112725|112625|112728.5|112628.5|112730|112630|112725|112625|4
1616445000000|2021-03-22 20:30:00|112727.2|112627.2|112728.5|112628.5|112728.5|112628.5|112724.7|112624.7|5
1616445900000|2021-03-22 20:45:00|112720|112620|112720|112620|112720|112620|112720|112620|1
1616446200000|2021-03-22 20:50:00|112722.5|112622.5|112728.5|112528.5|112728.5|112622.5|112713.5|112513.5|12
1616446500000|2021-03-22 20:55:00|112715|112615|112728.5|112628.5|112737|112628.5|112715|112537|4
1616461200000|2021-03-23 01:00:00|112878|112778|112839|112739|112878.5|112778.5|112835|112735|88
1616461500000|2021-03-23 01:05:00|112838.5|112738.5|112829.3|112729.3|112845|112745|112805|112705|87
1616461800000|2021-03-23 01:10:00|112830|112730|112865|112765|112889|112789|112829.3|112729.3|87
1616462100000|2021-03-23 01:15:00|112869.5|112769.5|112855|112755|112869.5|112769.5|112845|112745|43
1616462400000|2021-03-23 01:20:00|112850|112750|112865|112765|112870|112770|112830|112730|92
1616462700000|2021-03-23 01:25:00|112869.5|112769.5|112840|112740|112880|112780|112839.5|112739.5|41
1616463000000|2021-03-23 01:30:00|112830|112730|112925|112825|112925|112825|112815|112715|105
1616463300000|2021-03-23 01:35:00|112930|112830|112865|112765|112930|112830|112845|112745|77
1616463600000|2021-03-23 01:40:00|112860|112760|112860|112760|112900|112800|112860|112760|90
1616463900000|2021-03-23 01:45:00|112870|112770|112865|112765|112894.5|112794.5|112855|112755|87
1616464200000|2021-03-23 01:50:00|112870|112770|112859|112759|112905|112805|112855.3|112755.3|120
1616464500000|2021-03-23 01:55:00|112859.5|112759.5|112859.5|112759.5|112878.5|112778.5|112853.4|112753.4|119
1616464800000|2021-03-23 02:00:00|112860|112760|112823.5|112723.5|112889|112789|112817.5|112717.5|191
1616465100000|2021-03-23 02:05:00|112824.5|112724.5|112838.7|112738.7|112870|112770|112818|112718|118
1616465400000|2021-03-23 02:10:00|112839|112739|112870|112770|112880|112780|112834|112734|95
1616465700000|2021-03-23 02:15:00|112869.5|112769.5|112910|112810|112920.5|112820.5|112836|112736|127
1616466000000|2021-03-23 02:20:00|112915|112815|112870.5|112770.5|112915|112815|112865|112765|94
1616466300000|2021-03-23 02:25:00|112880|112780|112865|112765|112890|112790|112863.4|112763.4|30
1616466600000|2021-03-23 02:30:00|112870|112770|112895|112795|112915|112815|112863.3|112763.3|83
1616466900000|2021-03-23 02:35:00|112895.3|112795.3|112865.5|112765.5|112900|112800|112865.5|112765.5|112
1616467200000|2021-03-23 02:40:00|112866|112766|112880.5|112780.5|112885|112785|112855|112755|161
1616467500000|2021-03-23 02:45:00|112880|112780|112890|112790|112895|112795|112850.5|112750.5|93
1616467800000|2021-03-23 02:50:00|112889.5|112789.5|112880.5|112780.5|112897|112797|112870.5|112770.5|52
1616468100000|2021-03-23 02:55:00|112880|112780|112880|112780|112890|112790|112866|112766|73
1616468400000|2021-03-23 03:00:00|112875|112775|112880|112780|112911.8|112811.8|112875|112775|52
1616468700000|2021-03-23 03:05:00|112881|112781|112891|112791|112897|112797|112870|112770|42
1616469000000|2021-03-23 03:10:00|112890|112790|112870|112770|112890|112790|112860|112760|36
1616469300000|2021-03-23 03:15:00|112860|112760|112845|112745|112870|112770|112840|112740|38
1616469600000|2021-03-23 03:20:00|112840|112740|112830|112730|112845|112745|112820|112720|56
1616469900000|2021-03-23 03:25:00|112835|112735|112789.5|112689.5|112850|112750|112785|112685|66
1616470200000|2021-03-23 03:30:00|112790|112690|112828.5|112728.5|112828.5|112728.5|112775|112675|74
1616470500000|2021-03-23 03:35:00|112830|112730|112805.5|112705.5|112854|112754|112790|112690|71
1616470800000|2021-03-23 03:40:00|112805|112705|112819.5|112719.5|112825|112725|112804.5|112704.5|44
1616471100000|2021-03-23 03:45:00|112820|112720|112805|112705|112825|112725|112805|112705|47
1616471400000|2021-03-23 03:50:00|112800|112700|112789.5|112689.5|112820|112720|112780|112680|74
1616471700000|2021-03-23 03:55:00|112780|112680|112754.5|112654.5|112790|112690|112717.5|112617.5|68
1616472000000|2021-03-23 04:00:00|112760|112660|112780|112680|112780|112680|112735|112635|50
1616472300000|2021-03-23 04:05:00|112775|112675|112790|112690|112795|112695|112770|112670|38
1616472600000|2021-03-23 04:10:00|112789.5|112689.5|112790|112690|112805.8|112705.8|112780|112680|47
1616472900000|2021-03-23 04:15:00|112782.5|112682.5|112780|112680|112790|112690|112765|112665|19
1616473200000|2021-03-23 04:20:00|112790|112690|112835.5|112735.5|112840|112740|112780|112680|62
1616473500000|2021-03-23 04:25:00|112837|112737|112890|112790|112890|112790|112825|112725|86
1616473800000|2021-03-23 04:30:00|112885|112785|112860|112760|112885|112785|112840|112740|55
1616474100000|2021-03-23 04:35:00|112868.2|112768.2|112815.5|112715.5|112880|112780|112785|112685|72
1616474400000|2021-03-23 04:40:00|112818.9|112718.9|112845|112745|112845|112745|112810.3|112710.3|60
1616474700000|2021-03-23 04:45:00|112850|112750|112865|112765|112870|112770|112850|112750|48
1616475000000|2021-03-23 04:50:00|112870|112770|112895|112795|112900|112800|112865|112765|41
1616475300000|2021-03-23 04:55:00|112900|112800|112905|112805|112920.5|112820.5|112885|112785|63
1616475600000|2021-03-23 05:00:00|112907.2|112807.2|112900.5|112800.5|112942.3|112842.3|112900|112800|139
1616475900000|2021-03-23 05:05:00|112900|112800|112865|112765|112914.7|112814.7|112865|112765|94
1616476200000|2021-03-23 05:10:00|112860|112760|112860|112760|112879|112779|112840|112740|58
1616476500000|2021-03-23 05:15:00|112860.5|112760.5|112860|112760|112880|112780|112845|112745|44
1616476800000|2021-03-23 05:20:00|112855|112755|112860|112760|112880|112780|112845.3|112745.3|61
1616477100000|2021-03-23 05:25:00|112865|112765|112905|112805|112920|112820|112860|112760|112
1616477400000|2021-03-23 05:30:00|112907.8|112807.8|112910|112810|112935|112835|112905|112805|101
1616477700000|2021-03-23 05:35:00|112911|112811|112905|112805|112940|112840|112900|112800|55
1616478000000|2021-03-23 05:40:00|112906.8|112806.8|112920|112820|112940|112840|112906.8|112806.8|95
1616478300000|2021-03-23 05:45:00|112920.5|112820.5|112910|112810|112948.2|112848.2|112910|112810|66
1616478600000|2021-03-23 05:50:00|112910.5|112810.5|112900|112800|112925|112825|112885|112785|45
1616478900000|2021-03-23 05:55:00|112895|112795|112900|112800|112915|112815|112880|112780|65
1616479200000|2021-03-23 06:00:00|112905|112805|112900|112800|112915|112815|112885|112785|61
1616479500000|2021-03-23 06:05:00|112905|112805|112930|112830|112948.7|112848.7|112905|112805|46
1616479800000|2021-03-23 06:10:00|112935|112835|112945|112845|112945|112845|112930|112830|54
1616480100000|2021-03-23 06:15:00|112947.2|112847.2|113010|112910|113015|112915|112947.2|112847.2|88
1616480400000|2021-03-23 06:20:00|113005|112905|113010|112910|113010|112910|112967.6|112867.6|69
1616480700000|2021-03-23 06:25:00|113005|112905|113000|112900|113005|112905|112940|112840|77
1616481000000|2021-03-23 06:30:00|113003|112903|112961.5|112861.5|113009.6|112909.6|112952|112852|51
1616481300000|2021-03-23 06:35:00|112955|112855|113020.5|112820.5|113020.5|112855|112955|112810|17
1616481600000|2021-03-23 06:40:00|113016.2|112816.2|112978.9|112778.9|113020.5|112860|112889.7|112747.9|25
1616481900000|2021-03-23 06:45:00|112980.9|112780.9|112955|112855|113000|112860|112935|112780.9|19
1616482200000|2021-03-23 06:50:00|112957.2|112857.2|112970|112870|112990|112890|112952.9|112852.9|22
1616482500000|2021-03-23 06:55:00|112969.5|112869.5|112909.9|112809.9|113005.5|112869.5|112906.9|112755.2|18
1616482800000|2021-03-23 07:00:00|112912.3|112812.3|112908.8|112808.8|112930|112830|112890|112790|24
1616483100000|2021-03-23 07:05:00|112909.5|112809.5|112921.5|112821.5|112935.5|112835.5|112908.8|112808.8|19
1616483400000|2021-03-23 07:10:00|112924.4|112824.4|112940|112840|112969.3|112869.3|112924.4|112824.4|27
1616483700000|2021-03-23 07:15:00|112939.7|112839.7|112891.2|112791.2|112945|112839.7|112886.3|112725.4|33
1616484000000|2021-03-23 07:20:00|112887.2|112787.2|112855|112755|112910|112810|112855|112755|34
1616484300000|2021-03-23 07:25:00|112905|112705|112858.5|112758.5|112913.7|112767.7|112854.2|112701.9|22
1616484600000|2021-03-23 07:30:00|112864.8|112764.8|112854.3|112754.3|112885|112785|112851.4|112751.4|34
1616484900000|2021-03-23 07:35:00|112859|112759|112889.3|112789.3|112890.5|112790.5|112853.7|112753.7|46
1616485200000|2021-03-23 07:40:00|112893.5|112793.5|112880|112780|112965.1|112824.5|112875|112743.2|38
1616485500000|2021-03-23 07:45:00|112880.5|112780.5|112903.2|112803.2|112940.5|112805.1|112875.1|112730|14
1616485800000|2021-03-23 07:50:00|112902.2|112802.2|112905.5|112805.5|112925|112825|112902.2|112802.2|13
1616486100000|2021-03-23 07:55:00|112918.7|112818.7|112915.5|112815.5|112925|112825|112910|112810|17
1616486400000|2021-03-23 08:00:00|112919.5|112819.5|112979.2|112779.2|112985.4|112875|112918.7|112779.2|30
1616486700000|2021-03-23 08:05:00|112920|112820|112980|112780|113030|112870|112919.7|112780|20
1616487000000|2021-03-23 08:10:00|112970|112770|112985.1|112785.1|112985.1|112835.1|112899.4|112750|12
1616487300000|2021-03-23 08:15:00|112983.2|112783.2|112960|112760|112983.2|112835|112917.5|112760|11
1616487600000|2021-03-23 08:20:00|112955.9|112755.9|112926.8|112726.8|112955.9|112776.4|112876.4|112715|29
1616487900000|2021-03-23 08:25:00|112934.6|112734.6|112905.5|112805.5|112980|112805.5|112885|112730|31
1616488200000|2021-03-23 08:30:00|112906|112806|112970.5|112770.5|112970.5|112820.5|112905|112770.5|19
1616488500000|2021-03-23 08:35:00|112969.7|112769.7|112895.1|112795.1|112969.7|112795.1|112888.3|112745.1|9
1616488800000|2021-03-23 08:40:00|112892.2|112792.2|112898|112798|112910.5|112810.5|112891.7|112791.7|17
1616489100000|2021-03-23 08:45:00|112900.5|112800.5|112965.5|112765.5|112965.5|112815.5|112900.5|112760.5|13
1616489400000|2021-03-23 08:50:00|112915.5|112815.5|112915.5|112815.5|112965.4|112815.5|112911|112760.5|12
1616489700000|2021-03-23 08:55:00|112960.5|112760.5|112911|112811|112962.5|112820.3|112900.5|112760.5|22
1616490000000|2021-03-23 09:00:00|112960.5|112760.5|112900.5|112800.5|112965.5|112810.5|112900.5|112760.5|5
1616490300000|2021-03-23 09:05:00|112901|112801|112917.5|112817.5|112918.5|112818.5|112901|112801|13
1616490600000|2021-03-23 09:10:00|112917|112817|112935|112835|112976|112840.5|112905.5|112776|26
1616490900000|2021-03-23 09:15:00|112935.5|112835.5|112963.1|112863.1|113017|112863.5|112935.5|112806|41
1616491200000|2021-03-23 09:20:00|112963.5|112863.5|112963|112863|112963.6|112863.6|112963|112863|4
1616491500000|2021-03-23 09:25:00|112965.5|112865.5|113026.5|112826.5|113028.5|112872|112965.5|112822|19
1616491800000|2021-03-23 09:30:00|113027.5|112827.5|113027|112827|113027.5|112827.5|113027|112827|4
1616492100000|2021-03-23 09:35:00|113028|112828|113032.5|112932.5|113034.4|112933|112972|112828|40
1616492400000|2021-03-23 09:40:00|113032|112932|113063|112963|113089|112989|113032|112932|48
1616492700000|2021-03-23 09:45:00|113065.5|112965.5|113067|112967|113068|112968|113062|112962|32
1616493000000|2021-03-23 09:50:00|113069|112969|113095.9|112995.9|113150|113000|113069|112939.8|45
1616493300000|2021-03-23 09:55:00|113171.9|112971.9|113160.5|112960.5|113171.9|113013.6|113085|112955.5|18
1616493600000|2021-03-23 10:00:00|113155.5|112955.5|113095.5|112995.5|113165.5|112995.5|113093.9|112945.5|12
1616493900000|2021-03-23 10:05:00|113078.6|112978.6|113052|112852|113125.6|112985|113003|112852|42
1616494200000|2021-03-23 10:10:00|113051.9|112851.9|113035.4|112835.4|113051.9|112895|112955.5|112820.4|41
1616494500000|2021-03-23 10:15:00|113039|112839|113155.5|112955.5|113155.5|112955.5|113019.1|112839|37
1616494800000|2021-03-23 10:20:00|113156.5|112956.5|113150|112950|113156.5|112956.5|113150|112950|11
1616495100000|2021-03-23 10:25:00|113150.5|112950.5|113150.5|112950.5|113150.5|112950.5|113150.5|112950.5|1
1616496600000|2021-03-23 10:50:00|113145.5|112945.5|113145.5|112945.5|113145.5|112945.5|113145.5|112945.5|1
1616496900000|2021-03-23 10:55:00|113130.5|112930.5|113100|112900|113130.5|112930.5|113095|112895|13
1616497200000|2021-03-23 11:00:00|113100.5|112900.5|113089.6|112989.6|113139.7|112989.6|113057|112886.8|20
1616497500000|2021-03-23 11:05:00|113090.1|112990.1|113117.5|113017.5|113168|113017.5|113090.1|112939.6|16
1616497800000|2021-03-23 11:10:00|113117|113017|113123.7|112923.7|113142|113017|113090|112922.2|14
1616498100000|2021-03-23 11:15:00|113124.7|112924.7|113071.7|112871.7|113124.7|112924.7|113050.7|112850.7|30
1616498400000|2021-03-23 11:20:00|113072.7|112872.7|113078.5|112878.5|113079.3|112879.3|113072.7|112872.7|5
1616498700000|2021-03-23 11:25:00|113088.3|112888.3|113078.5|112878.5|113105.3|112905.3|113078.5|112878.5|13
1616499000000|2021-03-23 11:30:00|113074.5|112874.5|113074.5|112874.5|113074.5|112874.5|113074.5|112874.5|1
1616499600000|2021-03-23 11:40:00|113071|112871|113069.5|112869.5|113071|112871|113069.5|112869.5|2
1616500500000|2021-03-23 11:55:00|113064|112864|113073.5|112873.5|113073.5|112873.5|113064|112864|3
1616501100000|2021-03-23 12:05:00|113075|112875|113012.6|112912.6|113081.3|112912.6|113012.6|112875|6
1616501400000|2021-03-23 12:10:00|113013.6|112913.6|113044.1|112944.1|113048|112948|113010.8|112910.8|38
1616501700000|2021-03-23 12:15:00|113041.6|112941.6|113035.6|112935.6|113044.1|112944.1|113026.6|112926.6|16
1616502000000|2021-03-23 12:20:00|113038.1|112938.1|113007.2|112807.2|113063.7|112938.1|112979|112800|39
1616502300000|2021-03-23 12:25:00|113006.7|112806.7|113042.5|112842.5|113045|112869.2|112945.5|112803.7|22
1616502600000|2021-03-23 12:30:00|113044.5|112844.5|113063.2|112863.2|113063.2|112863.2|113039.2|112839.2|21
1616502900000|2021-03-23 12:35:00|113062.2|112862.2|113071|112871|113071|112907.5|113007.5|112862.2|5
1616503200000|2021-03-23 12:40:00|113068|112868|113014.2|112814.2|113070.2|112914.7|113006|112814.2|14
1616503500000|2021-03-23 12:45:00|113010.5|112810.5|113007.5|112807.5|113020.5|112852.1|112934.6|112785.5|18
1616503800000|2021-03-23 12:50:00|113024.5|112824.5|113037.7|112837.7|113073.5|112908.2|113000|112818.7|20
1616504100000|2021-03-23 12:55:00|113036.2|112836.2|113060|112860|113070.7|112870.7|113033.2|112833.2|6
1616504400000|2021-03-23 13:00:00|113050.5|112850.5|113050|112850|113050.5|112850.5|113049.5|112849.5|3
1616504700000|2021-03-23 13:05:00|113060|112860|113066|112866|113066|112866|113060|112860|3
1616505000000|2021-03-23 13:10:00|113066.3|112866.3|113070|112870|113070|112870|113066.3|112866.3|8
1616505300000|2021-03-23 13:15:00|113068|112868|113068|112868|113068|112868|113068|112868|1
1616505600000|2021-03-23 13:20:00|113070|112870|113065|112865|113070|112870|113065|112865|2
1616505900000|2021-03-23 13:25:00|113080|112880|113095|112895|113103.6|112903.6|113080|112880|10
1616506200000|2021-03-23 13:30:00|113094|112894|113185|112985|113185|112996.3|113090|112890|18
1616506500000|2021-03-23 13:35:00|113183.3|112983.3|113100|113000|113185|113028|113100|112934.5|25
1616506800000|2021-03-23 13:40:00|113105|113005|113055|112955|113121.5|113005|113053.5|112905.5|21
1616507100000|2021-03-23 13:45:00|113048|112948|113066.1|112866.1|113078.3|112948.5|112987.5|112830.5|34
1616507400000|2021-03-23 13:50:00|113065.6|112865.6|113063|112963|113091|112965|113028.5|112856|30
1616507700000|2021-03-23 13:55:00|113062|112962|113080|112880|113107.5|112963.5|113062|112870|15
1616508000000|2021-03-23 14:00:00|113095|112895|113095|112895|113095|112895|113075.5|112875.5|11
1616508300000|2021-03-23 14:05:00|113041.5|112941.5|113070|112970|113125|112999.5|113040|112925|32
1616508600000|2021-03-23 14:10:00|113074|112974|113075|112975|113075.5|112975.5|113074|112974|3
1616508900000|2021-03-23 14:15:00|113085|112985|113069.5|112969.5|113090|112990|113055|112955|28
1616509200000|2021-03-23 14:20:00|113070|112970|113065.5|112965.5|113080|112980|113057.3|112957.3|12
1616509500000|2021-03-23 14:25:00|113064|112964|113075|112875|113099|112964|113063|112867.5|14
1616509800000|2021-03-23 14:30:00|113003.8|112903.8|113035.5|112935.5|113035.5|112935.5|113003.8|112903.8|38
1616510100000|2021-03-23 14:35:00|113034|112934|113087|112887|113117|112934|113034|112884|12
1616510400000|2021-03-23 14:40:00|113088|112888|113039.4|112939.4|113098.3|112956.5|113035|112886|32
1616510700000|2021-03-23 14:45:00|113103.4|112903.4|113105|112905|113114.9|112914.9|113098.9|112898.9|6
1616511300000|2021-03-23 14:55:00|113034.4|112934.4|113099.9|112899.9|113099.9|112942.4|113027.4|112897.5|12
1616511600000|2021-03-23 15:00:00|113100|112900|113103|112903|113103|112903|113095|112895|10
1616511900000|2021-03-23 15:05:00|113059|112959|113100|112900|113108|112973|113026.5|112900|12
1616512200000|2021-03-23 15:10:00|113031.2|112931.2|113029.1|112929.1|113031.3|112931.3|113011.4|112911.4|17
1616512500000|2021-03-23 15:15:00|113029.2|112929.2|113015|112915|113054.2|112954.2|113013.5|112913.5|31
1616512800000|2021-03-23 15:20:00|113020|112920|112999|112899|113040|112940|112996.8|112896.8|33
1616513100000|2021-03-23 15:25:00|112999.5|112899.5|113045|112845|113050|112900|112965|112805|20
1616513400000|2021-03-23 15:30:00|112995|112895|113102.4|112902.4|113106.5|112921.7|112985|112835|35
1616513700000|2021-03-23 15:35:00|113094.7|112894.7|113089.4|112889.4|113134.4|112959.9|113058.9|112880|31
1616514000000|2021-03-23 15:40:00|113089.9|112889.9|113086.5|112886.5|113105.9|112956.8|113031.5|112858.5|32
1616514300000|2021-03-23 15:45:00|113084.5|112884.5|113107|112907|113107.5|112960.5|113030.5|112874.5|30
1616514600000|2021-03-23 15:50:00|113108|112908|113087.5|112887.5|113108|112945|113040|112880|8
1616514900000|2021-03-23 15:55:00|113088.5|112888.5|113017.9|112917.9|113091|112960|113017.9|112860|22
1616515200000|2021-03-23 16:00:00|113015|112915|113050|112950|113058.8|112958.8|113009|112909|31
1616515500000|2021-03-23 16:05:00|113059.3|112959.3|113085|112885|113100|112959.3|113050|112885|12
1616515800000|2021-03-23 16:10:00|113090|112890|113110|112910|113159.5|112959.5|113090|112890|11
1616516100000|2021-03-23 16:15:00|113111|112911|113087.5|112887.5|113115|112915|113087.5|112887.5|9
1616516400000|2021-03-23 16:20:00|113086|112886|113165|112965|113165|113015|113047.5|112885|19
1616516700000|2021-03-23 16:25:00|113157|112957|113114|113014|113157|113014|113092.5|112953.3|18
1616517000000|2021-03-23 16:30:00|113114.5|113014.5|113131.5|113031.5|113131.5|113031.5|113109.5|113009.5|12
1616517300000|2021-03-23 16:35:00|113130|113030|113180|112980|113180|113030|113130|112980|2
1616517600000|2021-03-23 16:40:00|113137|113037|113130|113030|113147.5|113047.5|113125|113025|13
1616517900000|2021-03-23 16:45:00|113135|113035|113130|113030|113135|113035|113130|113030|2
1616518200000|2021-03-23 16:50:00|113135|113035|113151|113051|113151|113051|113135|113035|10
1616518500000|2021-03-23 16:55:00|113150|113050|113150|113050|113156.3|113056.3|113130|113030|19
1616518800000|2021-03-23 17:00:00|113150.3|113050.3|113150.3|113050.3|113157|113057|113150.3|113050.3|8
1616519100000|2021-03-23 17:05:00|113151|113051|113150.3|113050.3|113155.3|113055.3|113145.3|113045.3|12
1616519700000|2021-03-23 17:15:00|113145.3|113045.3|113135|113035|113145.3|113045.3|113135|113035|2
1616520000000|2021-03-23 17:20:00|113136|113036|113135.3|113035.3|113155.8|113055.8|113135.3|113035.3|13
1616520300000|2021-03-23 17:25:00|113136.5|113036.5|113150.3|113050.3|113158|113058|113136.5|113036.5|12
1616520600000|2021-03-23 17:30:00|113155|113055|113156.5|113056.5|113160|113060|113155|113055|9
1616520900000|2021-03-23 17:35:00|113158.5|113058.5|113155|113055|113163.5|113063.5|113144.1|113044.1|18
1616521200000|2021-03-23 17:40:00|113150.8|113050.8|113150.8|113050.8|113150.8|113050.8|113150.8|113050.8|1
1616521500000|2021-03-23 17:45:00|113165.3|113065.3|113150.3|113050.3|113165.3|113065.3|113140.3|113040.3|13
1616521800000|2021-03-23 17:50:00|113135.3|113035.3|113131.7|113031.7|113151.3|113051.3|113131.7|113031.7|16
1616522100000|2021-03-23 17:55:00|113132.7|113032.7|113200|113000|113200|113032.7|113108.7|112970.7|15
1616522400000|2021-03-23 18:00:00|113205|113005|113142.7|113042.7|113205|113042.7|113138.7|113000|6
1616522700000|2021-03-23 18:05:00|113145|113045|113140|113040|113150.5|113050.5|113140|113040|11
1616523600000|2021-03-23 18:20:00|113141|113041|113155|113055|113155|113055|113141|113041|4
1616523900000|2021-03-23 18:25:00|113159.7|113059.7|113162|113062|113165|113065|113159.7|113059.7|5
1616524200000|2021-03-23 18:30:00|113163|113063|113188|113088|113188|113088|113163|113063|12
1616524500000|2021-03-23 18:35:00|113187.5|113087.5|113170|113070|113194.7|113094.7|113170|113070|19
1616524800000|2021-03-23 18:40:00|113160|113060|113174|113074|113221.5|113077|113160|113020|10
1616525400000|2021-03-23 18:50:00|113175|113075|113175|113075|113175|113075|113175|113075|1
1616525700000|2021-03-23 18:55:00|113180|113080|113257|113157|113276.4|113162|113180|113056|44
1616526000000|2021-03-23 19:00:00|113258|113158|113228.5|113128.5|113258|113158|113228|113128|25
1616526300000|2021-03-23 19:05:00|113229|113129|113285.3|113085.3|113287|113138|113220.5|113085|22
1616526600000|2021-03-23 19:10:00|113285|113085|113272.6|113172.6|113302|113172.6|113260|113085|13
1616526900000|2021-03-23 19:15:00|113275.1|113175.1|113307.5|113207.5|113366.5|113222.5|113261.5|113158|34
1616527200000|2021-03-23 19:20:00|113306|113206|113314|113214|113353|113217.5|113276.5|113143.5|49
1616527500000|2021-03-23 19:25:00|113316|113216|113356|113256|113358.5|113258.5|113314.5|113214.5|86
1616527800000|2021-03-23 19:30:00|113351.5|113251.5|113367|113267|113367|113267|113337.6|113237.6|52
1616528100000|2021-03-23 19:35:00|113368.5|113268.5|113426|113226|113427.5|113292|113350.5|113195.3|40
1616528400000|2021-03-23 19:40:00|113425.5|113225.5|113360|113260|113435|113265|113360|113215|11
1616528700000|2021-03-23 19:45:00|113355.5|113255.5|113350|113250|113357.5|113257.5|113343.5|113243.5|11
1616529000000|2021-03-23 19:50:00|113355|113255|113405|113205|113409.5|113270|113345|113168.5|30
1616529300000|2021-03-23 19:55:00|113410|113210|113360|113260|113410|113265|113348|113210|23
1616529600000|2021-03-23 20:00:00|113361|113261|113370|113270|113370|113270|113360.5|113260.5|4
1616529900000|2021-03-23 20:05:00|113389|113289|113390|113290|113390|113290|113389|113289|2
1616530200000|2021-03-23 20:10:00|113385|113285|113385|113285|113385.5|113285.5|113385|113285|3
1616530500000|2021-03-23 20:15:00|113380|113280|113426.5|113226.5|113427|113280|113360|113226|15
1616530800000|2021-03-23 20:20:00|113426|113226|113385|113285|113435|113285|113385|113225|6
1616531100000|2021-03-23 20:25:00|113390|113290|113390|113290|113390|113290|113390|113290|1
1616532300000|2021-03-23 20:45:00|113385.4|113285.4|113390|113290|113390|113290|113385.4|113285.4|2
1616547600000|2021-03-24 01:00:00|113470.5|113370.5|113440|113340|113485|113385|113435|113335|126
1616547900000|2021-03-24 01:05:00|113445|113345|113440|113340|113445|113345|113405|113305|82
1616548200000|2021-03-24 01:10:00|113435|113335|113400|113300|113440|113340|113395|113295|103
1616548500000|2021-03-24 01:15:00|113395|113295|113380|113280|113395|113295|113321.6|113221.6|163
1616548800000|2021-03-24 01:20:00|113380.5|113280.5|113400.5|113300.5|113424|113324|113371|113271|151
1616549100000|2021-03-24 01:25:00|113400|113300|113327|113227|113400.5|113300.5|113315.6|113215.6|146
1616549400000|2021-03-24 01:30:00|113326|113226|113360.5|113260.5|113391|113291|113320.5|113220.5|188
1616549700000|2021-03-24 01:35:00|113360|113260|113363|113263|113370|113270|113340|113240|73
1616550000000|2021-03-24 01:40:00|113361|113261|113366.1|113266.1|113366.1|113266.1|113325|113225|74
1616550300000|2021-03-24 01:45:00|113364.1|113264.1|113340.5|113240.5|113381.1|113281.1|113325|113225|91
1616550600000|2021-03-24 01:50:00|113340|113240|113340|113240|113350|113250|113275|113175|146
1616550900000|2021-03-24 01:55:00|113341|113241|113370|113270|113375.3|113275.3|113335|113235|95
1616551200000|2021-03-24 02:00:00|113372|113272|113390|113290|113400|113300|113335|113235|114
1616551500000|2021-03-24 02:05:00|113390.8|113290.8|113410|113310|113430.8|113330.8|113370|113270|71
1616551800000|2021-03-24 02:10:00|113414.3|113314.3|113407|113307|113440|113340|113380|113280|125
1616552100000|2021-03-24 02:15:00|113410|113310|113482.8|113382.8|113483.3|113383.3|113410|113310|195
1616552400000|2021-03-24 02:20:00|113482.3|113382.3|113510|113410|113520.5|113420.5|113451.8|113351.8|116
1616552700000|2021-03-24 02:25:00|113514.3|113414.3|113485|113385|113525|113425|113460|113360|128
1616553000000|2021-03-24 02:30:00|113490|113390|113490|113390|113527.8|113427.8|113490|113390|88
1616553300000|2021-03-24 02:35:00|113495|113395|113450|113350|113519.2|113419.2|113450|113350|80
1616553600000|2021-03-24 02:40:00|113455|113355|113440|113340|113459.7|113359.7|113410|113310|103
1616553900000|2021-03-24 02:45:00|113441.8|113341.8|113470|113370|113490|113390|113425|113325|92
1616554200000|2021-03-24 02:50:00|113474|113374|113430|113330|113475|113375|113425.3|113325.3|79
1616554500000|2021-03-24 02:55:00|113429.5|113329.5|113475.3|113375.3|113500|113400|113429.5|113329.5|44
1616554800000|2021-03-24 03:00:00|113470.7|113370.7|113490|113390|113505.5|113405.5|113455|113355|76
1616555100000|2021-03-24 03:05:00|113495|113395|113515|113415|113525|113425|113495|113395|54
1616555400000|2021-03-24 03:10:00|113513.3|113413.3|113495|113395|113513.3|113413.3|113490|113390|39
1616555700000|2021-03-24 03:15:00|113500|113400|113492|113392|113519|113419|113490|113390|77
1616556000000|2021-03-24 03:20:00|113501.5|113401.5|113486.8|113386.8|113512.3|113412.3|113486.8|113386.8|54
1616556300000|2021-03-24 03:25:00|113486.3|113386.3|113415|113315|113486.8|113386.8|113415|113315|40
1616556600000|2021-03-24 03:30:00|113424.8|113324.8|113380.3|113280.3|113430|113330|113380|113280|58
1616556900000|2021-03-24 03:35:00|113371.2|113271.2|113360|113260|113371.2|113271.2|113330|113230|117
1616557200000|2021-03-24 03:40:00|113355|113255|113345|113245|113360|113260|113335|113235|41
1616557500000|2021-03-24 03:45:00|113340|113240|113310|113210|113340|113240|113300|113200|54
1616557800000|2021-03-24 03:50:00|113305|113205|113315|113215|113320|113220|113280|113180|67
1616558100000|2021-03-24 03:55:00|113315.5|113215.5|113285|113185|113340.7|113240.7|113280|113180|66
1616558400000|2021-03-24 04:00:00|113294.4|113194.4|113295|113195|113320|113220|113260|113160|64
1616558700000|2021-03-24 04:05:00|113290.7|113190.7|113275|113175|113290.7|113190.7|113235|113135|81
1616559000000|2021-03-24 04:10:00|113270.3|113170.3|113300|113200|113320|113220|113270.3|113170.3|55
1616559300000|2021-03-24 04:15:00|113297.7|113197.7|113235|113135|113300|113200|113199.2|113099.2|89
1616559600000|2021-03-24 04:20:00|113225.3|113125.3|113240|113140|113250|113150|113220|113120|29
1616559900000|2021-03-24 04:25:00|113250|113150|113250|113150|113255|113155|113250|113150|14
1616560200000|2021-03-24 04:30:00|113246.2|113146.2|113270|113170|113315|113215|113240|113140|63
1616560500000|2021-03-24 04:35:00|113269|113169|113290|113190|113295|113195|113255|113155|48
1616560800000|2021-03-24 04:40:00|113285|113185|113335|113235|113355|113255|113280|113180|75
1616561100000|2021-03-24 04:45:00|113342.3|113242.3|113345|113245|113355|113255|113320.5|113220.5|55
1616561400000|2021-03-24 04:50:00|113345.5|113245.5|113355|113255|113365.5|113265.5|113342.3|113242.3|75
1616561700000|2021-03-24 04:55:00|113360|113260|113280|113180|113360.2|113260.2|113276|113176|44
1616562000000|2021-03-24 05:00:00|113280.3|113180.3|113335|113235|113348.8|113248.8|113280.3|113180.3|98
1616562300000|2021-03-24 05:05:00|113330|113230|113300|113200|113350|113250|113290|113190|69
1616562600000|2021-03-24 05:10:00|113305|113205|113300|113200|113320|113220|113300|113200|34
1616562900000|2021-03-24 05:15:00|113295|113195|113345|113245|113360|113260|113295|113195|88
1616563200000|2021-03-24 05:20:00|113346|113246|113350.5|113250.5|113365|113265|113345|113245|50
1616563500000|2021-03-24 05:25:00|113352.8|113252.8|113315|113215|113360|113260|113305|113205|62
1616563800000|2021-03-24 05:30:00|113320|113220|113295|113195|113320|113220|113275|113175|99
1616564100000|2021-03-24 05:35:00|113300|113200|113375|113275|113375|113275|113300|113200|52
1616564400000|2021-03-24 05:40:00|113378.2|113278.2|113410|113310|113410|113310|113378.2|113278.2|76
1616564700000|2021-03-24 05:45:00|113410.5|113310.5|113400|113300|113430.5|113330.5|113395|113295|73
1616565000000|2021-03-24 05:50:00|113406.8|113306.8|113420.8|113320.8|113430.8|113330.8|113390|113290|47
1616565300000|2021-03-24 05:55:00|113430|113330|113435.3|113335.3|113475.5|113375.5|113430|113330|114
1616565600000|2021-03-24 06:00:00|113434.8|113334.8|113430|113330|113455.5|113355.5|113400|113300|100
1616565900000|2021-03-24 06:05:00|113425|113325|113378|113278|113430|113330|113378|113278|124
1616566200000|2021-03-24 06:10:00|113369.2|113269.2|113400|113300|113414.8|113314.8|113368.5|113268.5|57
1616566500000|2021-03-24 06:15:00|113405|113305|113422.9|113322.9|113477.7|113377.7|113405|113305|125
1616566800000|2021-03-24 06:20:00|113427.7|113327.7|113459|113359|113465|113365|113425|113325|84
1616567100000|2021-03-24 06:25:00|113459.7|113359.7|113409.5|113309.5|113459.7|113359.7|113399.5|113299.5|58
1616567400000|2021-03-24 06:30:00|113405|113305|113405.5|113305.5|113415|113315|113380|113280|33
1616567700000|2021-03-24 06:35:00|113450.5|113250.5|113430.5|113230.5|113455.5|113285.5|113385.5|113230.5|6
1616568000000|2021-03-24 06:40:00|113374.4|113274.4|113385.1|113185.1|113425.1|113274.4|113345|113185.1|27
1616568300000|2021-03-24 06:45:00|113335.5|113235.5|113331.2|113231.2|113335.5|113235.5|113328.8|113228.8|4
1616568600000|2021-03-24 06:50:00|113332.7|113232.7|113335|113235|113390|113254.7|113322.9|113185.1|40
1616568900000|2021-03-24 06:55:00|113390|113190|113313.6|113213.6|113390.5|113221.7|113310.7|113190|10
1616569200000|2021-03-24 07:00:00|113330.8|113230.8|113360.5|113160.5|113395.1|113240|113296|113150|56
1616569500000|2021-03-24 07:05:00|113375.4|113175.4|113310|113210|113413.2|113274.8|113295|113155.1|31
1616569800000|2021-03-24 07:10:00|113305|113205|113395.4|113195.4|113397.2|113243.4|113305|113172.5|31
1616570100000|2021-03-24 07:15:00|113345.5|113245.5|113335.5|113235.5|113355.5|113255.5|113325.5|113225.5|16
1616570400000|2021-03-24 07:20:00|113336.4|113236.4|113500|113300|113510|113310|113334|113184|60
1616570700000|2021-03-24 07:25:00|113442.4|113342.4|113520.5|113320.5|113533.7|113380|113421.2|113295.1|51
1616571000000|2021-03-24 07:30:00|113514.5|113314.5|113475.5|113275.5|113520.5|113345.3|113422.2|113267.4|20
1616571300000|2021-03-24 07:35:00|113465.9|113265.9|113388.2|113288.2|113475.5|113325.5|113372.7|113212.8|40
1616571600000|2021-03-24 07:40:00|113387.2|113287.2|113439.3|113239.3|113447.7|113287.2|113387.2|113219.8|10
1616571900000|2021-03-24 07:45:00|113454.7|113254.7|113420|113220|113454.7|113309.3|113377.7|113220|18
1616572200000|2021-03-24 07:50:00|113415.1|113215.1|113380|113280|113425.1|113280|113380|113206.9|8
1616572500000|2021-03-24 07:55:00|113380.5|113280.5|113474.7|113274.7|113475.5|113317.9|113380.5|113272|23
1616572800000|2021-03-24 08:00:00|113471.7|113271.7|113470|113270|113508.5|113332.2|113405.1|113262|53
1616573100000|2021-03-24 08:05:00|113470.5|113270.5|113423|113323|113474.5|113325.7|113417.4|113270.5|18
1616573400000|2021-03-24 08:10:00|113424.9|113324.9|113495.5|113295.5|113496|113360.9|113424.9|113295.5|51
1616573700000|2021-03-24 08:15:00|113492|113292|113425.4|113225.4|113492|113323|113375|113225.1|43
1616574000000|2021-03-24 08:20:00|113425.9|113225.9|113485.1|113285.1|113485.1|113285.7|113375.1|113225.9|17
1616574300000|2021-03-24 08:25:00|113425|113325|113435|113235|113480|113325.1|113391.2|113235|20
1616574600000|2021-03-24 08:30:00|113435.9|113235.9|113245.1|113145.1|113440|113275.1|113220|113078.9|57
1616574900000|2021-03-24 08:35:00|113255.4|113155.4|113320.5|113120.5|113331.9|113175.5|113251.7|113095|49
1616575200000|2021-03-24 08:40:00|113325.2|113125.2|113330|113130|113336.3|113204.7|113241.7|113078.3|53
1616575500000|2021-03-24 08:45:00|113325|113125|113244.5|113044.5|113330|113172.9|113244.5|113044.5|24
1616575800000|2021-03-24 08:50:00|113230|113030|113190|113090|113248.2|113095.1|113160.3|113029.4|12
1616576100000|2021-03-24 08:55:00|113183.5|113083.5|113216.9|113016.9|113235.1|113085|113130.8|112965|61
1616576400000|2021-03-24 09:00:00|113215|113015|113255|113055|113322.3|113144.1|113201.3|113001.3|40
1616576700000|2021-03-24 09:05:00|113245|113045|113285|113085|113285|113085|113232.8|113032.8|13
1616577000000|2021-03-24 09:10:00|113280|113080|113270|113070|113280|113080|113260|113060|11
1616577300000|2021-03-24 09:15:00|113260.8|113060.8|113250.5|113050.5|113270.5|113070.5|113245.5|113045.5|13
1616577600000|2021-03-24 09:20:00|113243.8|113043.8|113235.5|113035.5|113243.8|113043.8|113235.5|113035.5|7
1616577900000|2021-03-24 09:25:00|113177.5|113077.5|113230.5|113030.5|113230.5|113077.5|113170.5|113015.5|12
1616578200000|2021-03-24 09:30:00|113228|113028|113225|113025|113228|113028|113205.5|113005.5|5
1616578500000|2021-03-24 09:35:00|113223.8|113023.8|113253|113053|113269.8|113069.8|113222.5|113022.5|22
1616578800000|2021-03-24 09:40:00|113252|113052|113235|113035|113252|113052|113230|113030|15
1616579100000|2021-03-24 09:45:00|113235.5|113035.5|113250.5|113050.5|113250.5|113050.5|113235.5|113035.5|5
1616580000000|2021-03-24 10:00:00|113251.6|113051.6|113255.5|113055.5|113260.5|113060.5|113251.6|113051.6|4
1616580300000|2021-03-24 10:05:00|113256|113056|113256|113056|113256|113056|113256|113056|1
1616580900000|2021-03-24 10:15:00|113257|113057|113270.5|113070.5|113275.5|113075.5|113235|113035|16
1616581200000|2021-03-24 10:20:00|113268.3|113068.3|113255.5|113055.5|113270.5|113070.5|113250.5|113050.5|11
1616581500000|2021-03-24 10:25:00|113268.7|113068.7|113320.4|113120.4|113321.7|113121.7|113268.7|113068.7|17
1616581800000|2021-03-24 10:30:00|113288.6|113188.6|113325|113125|113336.7|113188.6|113288.6|113111.5|20
1616582100000|2021-03-24 10:35:00|113326.4|113126.4|113325.5|113125.5|113332.9|113132.9|113325.5|113125.5|7
1616582400000|2021-03-24 10:40:00|113321.9|113121.9|113330.5|113130.5|113330.5|113130.5|113320.5|113120.5|3
1616582700000|2021-03-24 10:45:00|113332.5|113132.5|113286.5|113186.5|113360.3|113192.1|113285.5|113130.5|21
1616583000000|2021-03-24 10:50:00|113292|113192|113291.5|113191.5|113292|113192|113291.5|113191.5|2
1616583300000|2021-03-24 10:55:00|113286.5|113186.5|113330.5|113130.5|113333|113186.5|113286.5|113125.5|6
1616583600000|2021-03-24 11:00:00|113330|113130|113290|113090|113330|113130|113274.2|113074.2|19
1616583900000|2021-03-24 11:05:00|113305.5|113105.5|113232|113132|113305.5|113155|113232|113105.5|3
1616584200000|2021-03-24 11:10:00|113230.5|113130.5|113270|113070|113285|113130.5|113230|113070|7
1616584500000|2021-03-24 11:15:00|113284|113084|113285|113085|113285.3|113085.3|113284|113084|4
1616584800000|2021-03-24 11:20:00|113280|113080|113275|113075|113280|113135|113199.5|113039|21
1616585100000|2021-03-24 11:25:00|113242.8|113042.8|113279.5|113079.5|113279.5|113100.3|113195|113038.6|38
1616585400000|2021-03-24 11:30:00|113278.5|113078.5|113280|113080|113280|113080|113278.5|113078.5|3
1616585700000|2021-03-24 11:35:00|113285|113085|113275|113075|113285|113085|113275|113075|3
1616586000000|2021-03-24 11:40:00|113271.2|113071.2|113200|113100|113278.8|113110.6|113200|113068.5|6
1616586300000|2021-03-24 11:45:00|113275|113075|113277.3|113077.3|113280.3|113080.3|113275|113075|3
1616586600000|2021-03-24 11:50:00|113275|113075|113275|113075|113275|113075|113275|113075|1
1616586900000|2021-03-24 11:55:00|113277.3|113077.3|113277.3|113077.3|113277.3|113077.3|113277.3|113077.3|1
1616587200000|2021-03-24 12:00:00|113275.8|113075.8|113245.3|113045.3|113275.8|113115|113209.5|113024.7|22
1616587500000|2021-03-24 12:05:00|113245|113045|113217.5|113017.5|113245|113045|113217|113017|4
1616587800000|2021-03-24 12:10:00|113218|113018|113225|113025|113230|113030|113206|113006|23
1616588100000|2021-03-24 12:15:00|113231.5|113031.5|113230|113030|113231.5|113031.5|113228.5|113028.5|4
1616588400000|2021-03-24 12:20:00|113225|113025|113225|113025|113234.5|113034.5|113210|113010|13
1616588700000|2021-03-24 12:25:00|113229.8|113029.8|113165|113065|113235|113070|113165|113015|11
1616589000000|2021-03-24 12:30:00|113155|113055|113208.8|113008.8|113212.8|113070|113155|113005|26
1616589300000|2021-03-24 12:35:00|113209.8|113009.8|113204|113004|113215.3|113070|113160.3|113000|25
1616589600000|2021-03-24 12:40:00|113211|113011|113200|113000|113215.5|113015.5|113200|113000|10
1616589900000|2021-03-24 12:45:00|113204|113004|113215|113115|113265|113115|113190|113004|32
1616590200000|2021-03-24 12:50:00|113210|113110|113234.5|113034.5|113250|113110.3|113185.5|113034.5|19
1616590500000|2021-03-24 12:55:00|113185|113085|113180|113080|113185|113085|113180|113080|2
1616590800000|2021-03-24 13:00:00|113170.5|113070.5|113255|113055|113255|113133|113170|113035|17
1616591100000|2021-03-24 13:05:00|113260|113060|113260|113060|113260|113060|113255|113055|6
1616591400000|2021-03-24 13:10:00|113263|113063|113260|113060|113263|113063|113260|113060|3
1616591700000|2021-03-24 13:15:00|113267|113067|113225|113125|113276.5|113135|113213.8|113060|17
1616592000000|2021-03-24 13:20:00|113226|113126|113220|113120|113301|113141.5|113220|113101|16
1616592300000|2021-03-24 13:25:00|113220.1|113120.1|113280.1|113180.1|113322.1|113184.1|113220.1|113075|25
1616592600000|2021-03-24 13:30:00|113276.1|113176.1|113275|113175|113295.4|113195.4|113264|113164|24
1616592900000|2021-03-24 13:35:00|113270.6|113170.6|113280|113180|113280|113180|113270|113170|8
1616593200000|2021-03-24 13:40:00|113285|113185|113275|113175|113290|113190|113275|113175|17
1616593500000|2021-03-24 13:45:00|113270|113170|113257.1|113157.1|113280|113180|113255.3|113155.3|19
1616593800000|2021-03-24 13:50:00|113265|113165|113327.3|113127.3|113328.3|113182.8|113256.8|113084.5|38
1616594100000|2021-03-24 13:55:00|113325|113125|113280|113180|113325|113194.7|113280|113125|12
1616594400000|2021-03-24 14:00:00|113271.7|113171.7|113265|113165|113315|113171.7|113260|113095|8
1616594700000|2021-03-24 14:05:00|113270|113170|113275|113175|113280|113180|113270|113170|4
1616595000000|2021-03-24 14:10:00|113280|113180|113344.3|113144.3|113395.5|113195.5|113280|113143.8|46
1616595300000|2021-03-24 14:15:00|113345|113145|113420|113220|113430|113260|113298.8|113145|41
1616595600000|2021-03-24 14:20:00|113423|113223|113385.5|113285.5|113426.5|113286.5|113375.5|113223|19
1616595900000|2021-03-24 14:25:00|113384.5|113284.5|113428.5|113228.5|113480.3|113318.5|113383.5|113227.5|30
1616596200000|2021-03-24 14:30:00|113429|113229|113465|113265|113466.1|113315.1|113410.1|113229|17
1616596500000|2021-03-24 14:35:00|113465.1|113265.1|113407|113307|113465.1|113313.1|113402.5|113265|24
1616596800000|2021-03-24 14:40:00|113406.9|113306.9|113429.4|113229.4|113429.4|113306.9|113362|113217.9|17
1616597100000|2021-03-24 14:45:00|113429|113229|113354.2|113154.2|113430|113275.4|113354.2|113154.2|11
1616597400000|2021-03-24 14:50:00|113355|113155|113355|113155|113359.4|113206.9|113298|113104.4|40
1616597700000|2021-03-24 14:55:00|113350|113150|113306.4|113206.4|113356|113206.4|113296|113135|12
1616598000000|2021-03-24 15:00:00|113307.4|113207.4|113296|113196|113320|113220|113294.4|113194.4|15
1616598300000|2021-03-24 15:05:00|113296.5|113196.5|113330|113130|113350.5|113203.7|113247.7|113118.9|59
1616598600000|2021-03-24 15:10:00|113329.4|113129.4|113365|113165|113375|113231.4|113307|113129.4|31
1616598900000|2021-03-24 15:15:00|113360.7|113160.7|113354.4|113154.4|113361|113161|113354.4|113154.4|7
1616599200000|2021-03-24 15:20:00|113355|113155|113365|113165|113365|113165|113355|113155|4
1616599500000|2021-03-24 15:25:00|113355|113155|113283.5|113183.5|113355|113190|113283.5|113134.4|7
1616599800000|2021-03-24 15:30:00|113284|113184|113365|113165|113365|113200|113284|113155|15
1616600100000|2021-03-24 15:35:00|113370.4|113170.4|113372.9|113172.9|113372.9|113172.9|113370.4|113170.4|2
1616600400000|2021-03-24 15:40:00|113365|113165|113360|113160|113365|113165|113360|113160|2
1616600700000|2021-03-24 15:45:00|113352.9|113152.9|113307.9|113207.9|113352.9|113207.9|113281.7|113149.4|14
1616601000000|2021-03-24 15:50:00|113310|113210|113385|113185|113385|113210|113302.7|113161.2|23
1616601300000|2021-03-24 15:55:00|113388.9|113188.9|113373.4|113173.4|113392.1|113192.1|113370|113170|14
1616601600000|2021-03-24 16:00:00|113371.9|113171.9|113375|113175|113375|113175|113360|113160|14
1616601900000|2021-03-24 16:05:00|113370|113170|113354.5|113154.5|113375|113175|113354.5|113154.5|32
1616602200000|2021-03-24 16:10:00|113355|113155|113305|113205|113355|113205|113273.9|113149.4|61
1616602500000|2021-03-24 16:15:00|113307.9|113207.9|113310|113210|113310|113210|113307.9|113207.9|2
1616602800000|2021-03-24 16:20:00|113300|113200|113355|113155|113355|113215|113300|113140.5|14
1616603100000|2021-03-24 16:25:00|113308.9|113208.9|113294.4|113194.4|113310|113210|113294.4|113194.4|15
1616603400000|2021-03-24 16:30:00|113294.9|113194.9|113360|113160|113365|113205|113294.9|113134.5|8
1616603700000|2021-03-24 16:35:00|113297.7|113197.7|113310|113210|113332.7|113210.2|113289.7|113132.7|23
1616604000000|2021-03-24 16:40:00|113303.7|113203.7|113280|113180|113303.7|113203.7|113280|113180|6
1616604300000|2021-03-24 16:45:00|113279.5|113179.5|113295|113195|113300|113200|113260.5|113160.5|16
1616604600000|2021-03-24 16:50:00|113300|113200|113335|113235|113335|113235|113300|113200|8
1616604900000|2021-03-24 16:55:00|113356.5|113256.5|113360|113260|113360|113260|113353.5|113253.5|9
1616605200000|2021-03-24 17:00:00|113366|113266|113355|113255|113366|113266|113355|113255|4
1616605500000|2021-03-24 17:05:00|113359|113259|113365|113265|113365|113265|113355|113255|4
1616605800000|2021-03-24 17:10:00|113366|113266|113480.8|113280.8|113480.8|113330|113366|113249.5|39
1616606100000|2021-03-24 17:15:00|113436.8|113336.8|113474.5|113374.5|113493.5|113381.5|113436.8|113291.5|43
1616606400000|2021-03-24 17:20:00|113474|113374|113448|113348|113474|113374|113448|113348|6
1616606700000|2021-03-24 17:25:00|113445|113345|113399.6|113199.6|113456|113345|113399.6|113199.6|20
1616607000000|2021-03-24 17:30:00|113394.6|113194.6|113421|113221|113421|113221|113389.4|113189.4|21
1616607300000|2021-03-24 17:35:00|113421.5|113221.5|113485|113285|113489.4|113295.5|113395.5|113221.5|11
1616607600000|2021-03-24 17:40:00|113478.5|113278.5|113435.9|113235.9|113478.5|113278.5|113420.7|113220.7|12
1616607900000|2021-03-24 17:45:00|113437.4|113237.4|113437.4|113237.4|113437.4|113237.4|113436.9|113236.9|3
1616608500000|2021-03-24 17:55:00|113450.6|113250.6|113479.7|113279.7|113479.7|113279.7|113440|113240|18
1616608800000|2021-03-24 18:00:00|113475|113275|113525|113325|113540|113352.7|113438.7|113270|23
1616609100000|2021-03-24 18:05:00|113526|113326|113499.7|113299.7|113526.5|113358.7|113453.7|113295|19
1616609400000|2021-03-24 18:10:00|113503.7|113303.7|113445|113345|113510|113345|113440|113290|14
1616609700000|2021-03-24 18:15:00|113440|113340|113430|113330|113440|113340|113430|113330|4
1616610000000|2021-03-24 18:20:00|113420|113320|113420|113320|113420|113320|113420|113320|1
1616610300000|2021-03-24 18:25:00|113425|113325|113430|113330|113430|113330|113425|113325|2
1616610600000|2021-03-24 18:30:00|113433|113333|113445|113345|113447.7|113347.7|113430|113330|14
1616610900000|2021-03-24 18:35:00|113466.2|113366.2|113486.2|113386.2|113489|113389|113465|113365|24
1616611200000|2021-03-24 18:40:00|113480.7|113380.7|113544|113344|113555|113417.7|113480.7|113343.5|33
1616611500000|2021-03-24 18:45:00|113489|113389|113540|113340|113540|113414.7|113483|113335|30
1616611800000|2021-03-24 18:50:00|113534.5|113334.5|113495|113395|113535|113395|113492.5|113334.5|4
1616612100000|2021-03-24 18:55:00|113490|113390|113535|113435|113580|113441.5|113490|113350|50
1616612400000|2021-03-24 19:00:00|113534|113434|113525|113425|113577.5|113438.5|113510|113360|26
1616612700000|2021-03-24 19:05:00|113535|113435|113545|113445|113578.8|113450|113505|113360|14
1616613000000|2021-03-24 19:10:00|113539|113439|113560|113360|113560|113439|113534|113360|7
1616613600000|2021-03-24 19:20:00|113563.5|113363.5|113575.3|113375.3|113584.3|113384.3|113563.5|113363.5|8
1616613900000|2021-03-24 19:25:00|113575|113375|113540|113440|113595|113456.8|113539|113375|17
1616614200000|2021-03-24 19:30:00|113540.5|113440.5|113540|113440|113540.5|113440.5|113529|113429|6
1616614500000|2021-03-24 19:35:00|113545|113445|113556.5|113456.5|113556.5|113456.5|113535.1|113435.1|13
1616614800000|2021-03-24 19:40:00|113557.5|113457.5|113555|113455|113557.5|113457.5|113553|113453|8
1616615100000|2021-03-24 19:45:00|113550|113450|113587|113387|113587|113450|113550|113352|21
1616615400000|2021-03-24 19:50:00|113589.5|113389.5|113551|113451|113589.5|113454|113550|113389.5|8
1616615700000|2021-03-24 19:55:00|113551.5|113451.5|113555|113455|113556.5|113456.5|113549|113449|11
1616616000000|2021-03-24 20:00:00|113552.5|113452.5|113555|113455|113555|113455|113552|113452|8
1616616300000|2021-03-24 20:05:00|113560|113460|113555.1|113455.1|113565|113465|113551|113451|13
1616616600000|2021-03-24 20:10:00|113555.6|113455.6|113555|113455|113556.6|113456.6|113555|113455|4
1616616900000|2021-03-24 20:15:00|113580|113480|113577.8|113477.8|113580|113480|113555|113455|12
1616617200000|2021-03-24 20:20:00|113579|113479|113650|113450|113650|113495|113579|113440|6
1616617500000|2021-03-24 20:25:00|113594|113494|113580|113480|113635|113494|113576|113430|9
1616618100000|2021-03-24 20:35:00|113582.5|113482.5|113580|113480|113585|113485|113580|113480|4
1616618700000|2021-03-24 20:45:00|113577|113477|113580|113480|113583.5|113483.5|113577|113477|5
1616634000000|2021-03-25 01:00:00|113470|113370|113501|113401|113507|113407|113460|113360|71
1616634300000|2021-03-25 01:05:00|113502|113402|113510.5|113410.5|113548|113448|113500|113400|190
1616634600000|2021-03-25 01:10:00|113511.5|113411.5|113500|113400|113566.5|113466.5|113500|113400|150
1616634900000|2021-03-25 01:15:00|113505|113405|113580|113480|113590|113490|113505|113405|106
1616635200000|2021-03-25 01:20:00|113585|113485|113555|113455|113600|113500|113540|113440|119
1616635500000|2021-03-25 01:25:00|113550|113450|113519.5|113419.5|113580|113480|113515|113415|75
1616635800000|2021-03-25 01:30:00|113519|113419|113599.5|113499.5|113627.1|113527.1|113519|113419|205
1616636100000|2021-03-25 01:35:00|113600|113500|113633|113533|113675.5|113575.5|113600|113500|194
1616636400000|2021-03-25 01:40:00|113634|113534|113584.5|113484.5|113640.5|113540.5|113573.5|113473.5|303
1616636700000|2021-03-25 01:45:00|113583.5|113483.5|113550|113450|113613.7|113513.7|113538.7|113438.7|183
1616637000000|2021-03-25 01:50:00|113551|113451|113567.5|113467.5|113600.5|113500.5|113535|113435|174
1616637300000|2021-03-25 01:55:00|113565|113465|113510|113410|113580|113480|113498.7|113398.7|137
1616637600000|2021-03-25 02:00:00|113500|113400|113509.9|113409.9|113530|113430|113495|113395|106
1616637900000|2021-03-25 02:05:00|113505|113405|113390|113290|113505|113405|113380.7|113280.7|165
1616638200000|2021-03-25 02:10:00|113389.5|113289.5|113395.5|113295.5|113401.3|113301.3|113355|113255|156
1616638500000|2021-03-25 02:15:00|113396|113296|113335|113235|113396|113296|113308.7|113208.7|174
1616638800000|2021-03-25 02:20:00|113330|113230|113340|113240|113370|113270|113283.8|113183.8|147
1616639100000|2021-03-25 02:25:00|113335|113235|113360|113260|113380|113280|113325|113225|95
1616639400000|2021-03-25 02:30:00|113354.5|113254.5|113380|113280|113390|113290|113340|113240|98
1616639700000|2021-03-25 02:35:00|113390|113290|113385|113285|113415|113315|113375|113275|57
1616640000000|2021-03-25 02:40:00|113380|113280|113385|113285|113416.4|113316.4|113380|113280|70
1616640300000|2021-03-25 02:45:00|113380|113280|113401.3|113301.3|113401.3|113301.3|113335|113235|114
1616640600000|2021-03-25 02:50:00|113411.3|113311.3|113401.5|113301.5|113441.3|113341.3|113390.8|113290.8|123
1616640900000|2021-03-25 02:55:00|113396.2|113296.2|113370|113270|113401.5|113301.5|113335.5|113235.5|56
1616641200000|2021-03-25 03:00:00|113369.7|113269.7|113350|113250|113370|113270|113335|113235|73
1616641500000|2021-03-25 03:05:00|113343.2|113243.2|113365|113265|113370|113270|113330|113230|41
1616641800000|2021-03-25 03:10:00|113360|113260|113420|113320|113421.5|113321.5|113352.9|113252.9|49
1616642100000|2021-03-25 03:15:00|113415|113315|113440|113340|113441|113341|113415|113315|34
1616642400000|2021-03-25 03:20:00|113450|113350|113452|113352|113493.4|113393.4|113450|113350|113
1616642700000|2021-03-25 03:25:00|113455.8|113355.8|113440|113340|113466|113366|113430|113330|83
1616643000000|2021-03-25 03:30:00|113435|113335|113455|113355|113455|113355|113425|113325|54
1616643300000|2021-03-25 03:35:00|113450.3|113350.3|113470|113370|113475|113375|113435|113335|61
1616643600000|2021-03-25 03:40:00|113473.8|113373.8|113460|113360|113475.1|113375.1|113460|113360|20
1616643900000|2021-03-25 03:45:00|113461|113361|113460|113360|113475|113375|113450|113350|53
1616644200000|2021-03-25 03:50:00|113460.5|113360.5|113475|113375|113490|113390|113460|113360|25
1616644500000|2021-03-25 03:55:00|113470|113370|113470|113370|113470|113370|113450|113350|29
1616644800000|2021-03-25 04:00:00|113462.4|113362.4|113455|113355|113475|113375|113455|113355|33
1616645100000|2021-03-25 04:05:00|113460|113360|113500|113400|113512.9|113412.9|113455|113355|32
1616645400000|2021-03-25 04:10:00|113495|113395|113470|113370|113505|113405|113470|113370|32
1616645700000|2021-03-25 04:15:00|113489.5|113389.5|113500|113400|113510|113410|113480|113380|53
1616646000000|2021-03-25 04:20:00|113495|113395|113480|113380|113500|113400|113465|113365|41
1616646300000|2021-03-25 04:25:00|113490|113390|113430|113330|113490|113390|113430|113330|42
1616646600000|2021-03-25 04:30:00|113431|113331|113410|113310|113440.5|113340.5|113395|113295|26
1616646900000|2021-03-25 04:35:00|113411|113311|113430|113330|113450|113350|113404.5|113304.5|51
1616647200000|2021-03-25 04:40:00|113425|113325|113430|113330|113440|113340|113425|113325|22
1616647500000|2021-03-25 04:45:00|113425|113325|113430|113330|113440|113340|113410.5|113310.5|45
1616647800000|2021-03-25 04:50:00|113416.5|113316.5|113420|113320|113430|113330|113414.8|113314.8|19
1616648100000|2021-03-25 04:55:00|113435|113335|113435|113335|113443.8|113343.8|113430|113330|25
1616648400000|2021-03-25 05:00:00|113430|113330|113420|113320|113435|113335|113410.9|113310.9|42
1616648700000|2021-03-25 05:05:00|113418|113318|113395|113295|113430|113330|113379.9|113279.9|47
1616649000000|2021-03-25 05:10:00|113400|113300|113411.3|113311.3|113435|113335|113395|113295|49
1616649300000|2021-03-25 05:15:00|113411.8|113311.8|113380|113280|113421.5|113321.5|113330|113230|86
1616649600000|2021-03-25 05:20:00|113375|113275|113350|113250|113380|113280|113343.3|113243.3|76
1616649900000|2021-03-25 05:25:00|113354.3|113254.3|113355|113255|113360|113260|113326.7|113226.7|91
1616650200000|2021-03-25 05:30:00|113350|113250|113380|113280|113385|113285|113335|113235|48
1616650500000|2021-03-25 05:35:00|113375|113275|113380|113280|113380|113280|113360|113260|39
1616650800000|2021-03-25 05:40:00|113385|113285|113415|113315|113415|113315|113380|113280|59
1616651100000|2021-03-25 05:45:00|113410|113310|113405|113305|113410.5|113310.5|113390|113290|52
1616651400000|2021-03-25 05:50:00|113401.5|113301.5|113385|113285|113405|113305|113365|113265|85
1616651700000|2021-03-25 05:55:00|113389.9|113289.9|113427|113327|113427|113327|113375|113275|116
1616652000000|2021-03-25 06:00:00|113423.8|113323.8|113450|113350|113461.5|113361.5|113423.8|113323.8|164
1616652300000|2021-03-25 06:05:00|113447.9|113347.9|113426|113326|113460|113360|113420.5|113320.5|134
1616652600000|2021-03-25 06:10:00|113426.5|113326.5|113429.5|113329.5|113430|113330|113405|113305|55
1616652900000|2021-03-25 06:15:00|113425|113325|113390.5|113290.5|113425|113325|113389|113289|64
1616653200000|2021-03-25 06:20:00|113391|113291|113440|113340|113450|113350|113391|113291|82
1616653500000|2021-03-25 06:25:00|113436.2|113336.2|113414|113314|113455|113355|113399.5|113299.5|83
1616653800000|2021-03-25 06:30:00|113415|113315|113430.5|113330.5|113443|113343|113395.1|113295.1|90
1616654100000|2021-03-25 06:35:00|113428.5|113328.5|113404.6|113304.6|113428.5|113328.5|113390|113290|31
1616654400000|2021-03-25 06:40:00|113408.1|113308.1|113420|113320|113431.3|113331.3|113408.1|113308.1|17
1616654700000|2021-03-25 06:45:00|113424.9|113324.9|113415|113315|113425.5|113325.5|113395.5|113295.5|32
1616655000000|2021-03-25 06:50:00|113417.7|113317.7|113410.5|113310.5|113425.5|113325.5|113405.5|113305.5|11
1616655300000|2021-03-25 06:55:00|113405.5|113305.5|113475.5|113275.5|113475.5|113331|113405.5|113275.5|15
1616655600000|2021-03-25 07:00:00|113478|113278|113431|113331|113498.5|113351.8|113430|113278|24
1616655900000|2021-03-25 07:05:00|113430.5|113330.5|113510.5|113310.5|113525.5|113355.5|113430.3|113310.5|51
1616656200000|2021-03-25 07:10:00|113435.2|113335.2|113480|113380|113525.1|113380|113435.2|113300|19
1616656500000|2021-03-25 07:15:00|113480.5|113380.5|113470.5|113370.5|113483|113383|113465.9|113365.9|10
1616656800000|2021-03-25 07:20:00|113475.5|113375.5|113427.7|113327.7|113479.5|113375.5|113425|113279.5|23
1616657100000|2021-03-25 07:25:00|113428.5|113328.5|113484.4|113284.4|113485.5|113340.3|113405.5|113280.5|33
1616657400000|2021-03-25 07:30:00|113485.5|113285.5|113515.2|113315.2|113523.7|113389.7|113440.8|113281.7|44
1616657700000|2021-03-25 07:35:00|113461.7|113361.7|113536.4|113336.4|113540|113385|113460.8|113336.4|24
1616658000000|2021-03-25 07:40:00|113520|113320|113545|113345|113570|113395|113481.2|113312.3|31
1616658300000|2021-03-25 07:45:00|113548.5|113348.5|113553.9|113353.9|113553.9|113353.9|113544.5|113344.5|9
1616658600000|2021-03-25 07:50:00|113550.5|113350.5|113535.5|113335.5|113555.4|113405.5|113495.2|113331.3|12
1616658900000|2021-03-25 07:55:00|113540.4|113340.4|113536.4|113336.4|113580|113405|113484.8|113324.4|26
1616659200000|2021-03-25 08:00:00|113539.6|113339.6|113585.4|113385.4|113611.8|113411.8|113496.9|113339.6|37
1616659500000|2021-03-25 08:05:00|113580.5|113380.5|113489.9|113389.9|113580.5|113443.1|113488.9|113344.4|26
1616659800000|2021-03-25 08:10:00|113490.5|113390.5|113490.5|113390.5|113560|113415|113485.5|113325.9|30
1616660100000|2021-03-25 08:15:00|113495.5|113395.5|113447.2|113347.2|113560.5|113406.2|113445.2|113345.2|33
1616660400000|2021-03-25 08:20:00|113450|113350|113459.7|113259.7|113507.2|113365|113420.2|113250.3|39
1616660700000|2021-03-25 08:25:00|113464.6|113264.6|113440|113240|113483.2|113330|113380.8|113240|29
1616661000000|2021-03-25 08:30:00|113435.5|113235.5|113342.3|113242.3|113471.1|113304.9|113342.3|113186.3|61
1616661300000|2021-03-25 08:35:00|113335.1|113235.1|113460|113260|113475.1|113315.4|113335.1|113193.7|56
1616661600000|2021-03-25 08:40:00|113459.6|113259.6|113395.5|113295.5|113460|113300.5|113394|113259.6|9
1616661900000|2021-03-25 08:45:00|113460.5|113260.5|113465.5|113265.5|113469.2|113269.2|113460.5|113260.5|3
1616662200000|2021-03-25 08:50:00|113455.4|113255.4|113463.7|113263.7|113465.5|113265.5|113455.4|113255.4|6
1616662500000|2021-03-25 08:55:00|113464.9|113264.9|113467.5|113267.5|113472.5|113272.5|113464.9|113264.9|5
1616662800000|2021-03-25 09:00:00|113472|113272|113536.5|113336.5|113536.5|113354.5|113426.5|113262|29
1616663100000|2021-03-25 09:05:00|113541.5|113341.5|113495|113395|113566.2|113416.5|113490|113336.5|21
1616663400000|2021-03-25 09:10:00|113500|113400|113577.5|113377.5|113605|113420.4|113500|113377.5|34
1616663700000|2021-03-25 09:15:00|113575|113375|113590.3|113390.3|113592.3|113430.5|113507.3|113355.8|47
1616664000000|2021-03-25 09:20:00|113585.5|113385.5|113580.5|113380.5|113585.5|113385.5|113554.1|113354.1|13
1616664300000|2021-03-25 09:25:00|113571.3|113371.3|113572.2|113372.2|113580.5|113380.5|113565.9|113365.9|5
1616664600000|2021-03-25 09:30:00|113578.2|113378.2|113580.5|113380.5|113580.5|113380.5|113577.8|113377.8|3
1616664900000|2021-03-25 09:35:00|113571.8|113371.8|113564.8|113364.8|113571.8|113371.8|113557.3|113357.3|3
1616665200000|2021-03-25 09:40:00|113567.8|113367.8|113597.3|113397.3|113597.3|113397.3|113567.8|113367.8|7
1616665500000|2021-03-25 09:45:00|113532.7|113432.7|113546.9|113346.9|113574.4|113432.7|113482.2|113333.6|17
1616665800000|2021-03-25 09:50:00|113547.9|113347.9|113548.9|113348.9|113548.9|113348.9|113547.9|113347.9|4
1616666100000|2021-03-25 09:55:00|113544.4|113344.4|113505.9|113305.9|113544.4|113344.4|113482.4|113282.4|33
1616666400000|2021-03-25 10:00:00|113501.9|113301.9|113508.9|113308.9|113508.9|113308.9|113501.9|113301.9|5
1616666700000|2021-03-25 10:05:00|113545.3|113345.3|113537.8|113337.8|113565.4|113410.4|113469.5|113269.5|27
1616667000000|2021-03-25 10:10:00|113540.8|113340.8|113478.4|113278.4|113540.8|113340.8|113478.4|113278.4|11
1616667300000|2021-03-25 10:15:00|113477.3|113277.3|113510.3|113310.3|113510.3|113310.3|113477.3|113277.3|11
1616667600000|2021-03-25 10:20:00|113510.8|113310.8|113513.8|113313.8|113513.8|113313.8|113510.8|113310.8|7
1616667900000|2021-03-25 10:25:00|113514.3|113314.3|113511.8|113311.8|113514.3|113314.3|113511.8|113311.8|2
1616668200000|2021-03-25 10:30:00|113510.8|113310.8|113557.8|113357.8|113557.8|113357.8|113510.8|113310.8|19
1616668500000|2021-03-25 10:35:00|113558.3|113358.3|113517.9|113417.9|113567.4|113417.9|113512.4|113358.3|10
1616668800000|2021-03-25 10:40:00|113518.9|113418.9|113482.8|113282.8|113530|113418.9|113477.3|113277.3|36
1616669100000|2021-03-25 10:45:00|113482.3|113282.3|113492.2|113292.2|113498.7|113298.7|113480.8|113280.8|19
1616669400000|2021-03-25 10:50:00|113493.2|113293.2|113463.2|113263.2|113493.2|113293.2|113463.2|113263.2|12
1616669700000|2021-03-25 10:55:00|113466.7|113266.7|113534.2|113334.2|113570|113370|113466.7|113266.7|36
1616670000000|2021-03-25 11:00:00|113530|113330|113527.4|113327.4|113542.3|113342.3|113525.9|113325.9|10
1616670300000|2021-03-25 11:05:00|113528.9|113328.9|113471.4|113371.4|113542.8|113375.7|113471.4|113328.9|7
1616670600000|2021-03-25 11:10:00|113510|113310|113505|113305|113510|113370.9|113455.5|113297.4|18
1616670900000|2021-03-25 11:15:00|113510.5|113310.5|113505|113305|113510.5|113310.5|113505|113305|2
1616671200000|2021-03-25 11:20:00|113510.8|113310.8|113510|113310|113520|113320|113509.3|113309.3|8
1616671500000|2021-03-25 11:25:00|113529.5|113329.5|113534.5|113334.5|113534.5|113334.5|113529.5|113329.5|10
1616671800000|2021-03-25 11:30:00|113530|113330|113570|113370|113570|113370|113530|113330|6
1616672100000|2021-03-25 11:35:00|113575|113375|113575|113375|113575|113375|113575|113375|1
1616672400000|2021-03-25 11:40:00|113577.3|113377.3|113585|113385|113585|113385|113577.3|113377.3|2
1616672700000|2021-03-25 11:45:00|113590|113390|113664.5|113464.5|113666|113466|113540|113389.6|33
1616673000000|2021-03-25 11:50:00|113664|113464|113680|113480|113680|113480|113664|113464|12
1616673300000|2021-03-25 11:55:00|113681|113481|113610.5|113510.5|113685|113540|113610.5|113480|22
1616673600000|2021-03-25 12:00:00|113610|113510|113642|113442|113652.5|113515|113610|113442|22
1616673900000|2021-03-25 12:05:00|113641.5|113441.5|113673.6|113473.6|113674.5|113516|113616|113440|10
1616674200000|2021-03-25 12:10:00|113672.6|113472.6|113633.3|113533.3|113685|113535|113620|113470|26
1616674500000|2021-03-25 12:15:00|113635|113535|113630|113530|113635|113535|113630|113530|2
1616674800000|2021-03-25 12:20:00|113620|113520|113660|113460|113675|113520|113620|113455|7
1616675100000|2021-03-25 12:25:00|113665|113465|113645|113445|113665|113465|113645|113445|3
1616675400000|2021-03-25 12:30:00|113655|113455|113635|113435|113660|113460|113630|113430|7
1616675700000|2021-03-25 12:35:00|113640|113440|113670|113470|113680.1|113514.1|113614.1|113440|11
1616676000000|2021-03-25 12:40:00|113675|113475|113715.8|113515.8|113751.2|113579.5|113645.8|113475|60
1616676300000|2021-03-25 12:45:00|113714.5|113514.5|113736.1|113536.1|113736.1|113536.1|113710|113510|17
1616676600000|2021-03-25 12:50:00|113735.1|113535.1|113710|113510|113735.1|113535.1|113691.6|113491.6|17
1616676900000|2021-03-25 12:55:00|113692.1|113492.1|113710|113510|113710|113510|113692.1|113492.1|3
1616677200000|2021-03-25 13:00:00|113626|113526|113651.5|113451.5|113695.5|113528.8|113612|113443.8|23
1616677500000|2021-03-25 13:05:00|113636.1|113436.1|113655|113455|113665.1|113465.1|113631.1|113431.1|23
1616677800000|2021-03-25 13:10:00|113645|113445|113733|113533|113733|113556|113624.6|113441.1|32
1616678100000|2021-03-25 13:15:00|113732|113532|113661.8|113461.8|113732|113550.1|113640.1|113461.7|30
1616678400000|2021-03-25 13:20:00|113660.8|113460.8|113695|113495|113698.6|113536.5|113613.6|113460.8|46
1616678700000|2021-03-25 13:25:00|113715|113515|113705.5|113505.5|113715|113515|113705|113505|3
1616679000000|2021-03-25 13:30:00|113715|113515|113724|113524|113724|113524|113715|113515|5
1616679300000|2021-03-25 13:35:00|113745|113545|113622.9|113422.9|113745|113545|113622.9|113422.9|27
1616679600000|2021-03-25 13:40:00|113621.9|113421.9|113670|113470|113670|113520|113573.2|113421.9|53
1616679900000|2021-03-25 13:45:00|113670.5|113470.5|113670|113470|113670.5|113470.5|113665|113465|5
1616680200000|2021-03-25 13:50:00|113672.9|113472.9|113655|113555|113715|113573.9|113655|113470|45
1616680500000|2021-03-25 13:55:00|113658.9|113558.9|113686|113486|113695|113560|113628|113486|30
1616680800000|2021-03-25 14:00:00|113687.5|113487.5|113671.5|113471.5|113687.5|113487.5|113667|113467|8
1616681100000|2021-03-25 14:05:00|113627|113527|113648.5|113548.5|113685|113565|113627|113467|30
1616681400000|2021-03-25 14:10:00|113646|113546|113667.5|113467.5|113685|113549.5|113602|113467.5|19
1616681700000|2021-03-25 14:15:00|113667|113467|113685|113485|113691.5|113491.5|113667|113467|12
1616682000000|2021-03-25 14:20:00|113680.5|113480.5|113679.5|113479.5|113680.5|113480.5|113662|113462|9
1616682300000|2021-03-25 14:25:00|113695|113495|113698|113498|113700|113500|113651.5|113451.5|28
1616682600000|2021-03-25 14:30:00|113699|113499|113760|113560|113765|113599.8|113681.5|113482|18
1616682900000|2021-03-25 14:35:00|113759.5|113559.5|113706.3|113606.3|113765|113607.5|113697.5|113549.5|19
1616683200000|2021-03-25 14:40:00|113707.5|113607.5|113726|113626|113741|113641|113707.5|113607.5|26
1616683500000|2021-03-25 14:45:00|113730.5|113630.5|113730.3|113630.3|113735.5|113635.5|113725.3|113625.3|13
1616683800000|2021-03-25 14:50:00|113730|113630|113780.8|113580.8|113781|113630|113730|113577|5
1616684100000|2021-03-25 14:55:00|113780|113580|113785|113585|113785|113585|113780|113580|3
1616684400000|2021-03-25 15:00:00|113727.5|113627.5|113835|113635|113850|113693.9|113726.5|113615|24
1616684700000|2021-03-25 15:05:00|113778.8|113678.8|113848.5|113648.5|113848.5|113720|113770|113625|31
1616685000000|2021-03-25 15:10:00|113849.5|113649.5|113800|113700|113865|113705|113795|113649.5|7
1616685300000|2021-03-25 15:15:00|113795|113695|113820|113620|113845|113695|113795|113620|5
1616685600000|2021-03-25 15:20:00|113815|113615|113739|113639|113815|113649.3|113735|113587.8|29
1616685900000|2021-03-25 15:25:00|113740|113640|113725|113625|113756.5|113656.5|113723.8|113623.8|32
1616686200000|2021-03-25 15:30:00|113720|113620|113775|113575|113777|113622|113720|113540|33
1616686500000|2021-03-25 15:35:00|113768.5|113568.5|113685|113585|113768.5|113600|113676.5|113541|12
1616686800000|2021-03-25 15:40:00|113690|113590|113779.1|113579.1|113785|113610|113690|113578.6|11
1616687100000|2021-03-25 15:45:00|113778.6|113578.6|113770.6|113570.6|113783.1|113592.8|113681.1|113569.8|12
1616687400000|2021-03-25 15:50:00|113753.6|113553.6|113773.6|113573.6|113785.1|113598.5|113681|113553.6|24
1616687700000|2021-03-25 15:55:00|113774.1|113574.1|113770|113570|113774.1|113574.1|113770|113570|7
1616688000000|2021-03-25 16:00:00|113775|113575|113735|113535|113775|113575|113735|113535|23
1616688300000|2021-03-25 16:05:00|113735.5|113535.5|113715.5|113515.5|113735.5|113535.5|113702|113502|22
1616688600000|2021-03-25 16:10:00|113714|113514|113730|113530|113730|113580|113658|113505.5|18
1616688900000|2021-03-25 16:15:00|113725|113525|113720|113520|113725|113525|113720|113520|2
1616689200000|2021-03-25 16:20:00|113710.5|113510.5|113700|113500|113710.5|113510.5|113700|113500|3
1616689800000|2021-03-25 16:30:00|113694.9|113494.9|113706.4|113506.4|113706.4|113506.4|113675|113475|7
1616690100000|2021-03-25 16:35:00|113706.1|113506.1|113706.7|113506.7|113715|113515|113677.5|113477.5|26
1616690400000|2021-03-25 16:40:00|113708.2|113508.2|113703|113503|113734.9|113560|113642.8|113480|41
1616690700000|2021-03-25 16:45:00|113640|113540|113705|113505|113710|113549.5|113640|113500|12
1616691000000|2021-03-25 16:50:00|113705.3|113505.3|113664.5|113564.5|113710|113565|113660|113505.3|7
1616691300000|2021-03-25 16:55:00|113664|113564|113730|113530|113737.5|113564|113664|113530|13
1616691600000|2021-03-25 17:00:00|113680|113580|113761.3|113561.3|113784.5|113605.8|113680|113540|34
1616691900000|2021-03-25 17:05:00|113758.8|113558.8|113745|113545|113758.8|113558.8|113745|113545|3
1616692200000|2021-03-25 17:10:00|113740.8|113540.8|113687.1|113487.1|113740.8|113540.8|113637.1|113486.3|12
1616692500000|2021-03-25 17:15:00|113637.8|113537.8|113709|113509|113709.4|113537.8|113627.3|113502|15
1616692800000|2021-03-25 17:20:00|113709.5|113509.5|113714.5|113514.5|113714.5|113514.5|113709.5|113509.5|8
1616693100000|2021-03-25 17:25:00|113720|113520|113725|113525|113725|113525|113705|113505|6
1616693400000|2021-03-25 17:30:00|113720|113520|113750|113550|113772|113572|113720|113520|17
1616693700000|2021-03-25 17:35:00|113735|113535|113735|113535|113735|113535|113735|113535|1
1616694000000|2021-03-25 17:40:00|113725|113525|113715|113515|113725|113525|113715|113515|3
1616694300000|2021-03-25 17:45:00|113725|113525|113710|113510|113725|113525|113700|113500|6
1616694600000|2021-03-25 17:50:00|113660|113560|113660|113560|113660|113560|113660|113560|1
1616694900000|2021-03-25 17:55:00|113675|113475|113680|113480|113680|113480|113675|113475|4
1616695200000|2021-03-25 18:00:00|113681.5|113481.5|113757.1|113557.1|113757.1|113575|113675|113481.5|24
1616695500000|2021-03-25 18:05:00|113747.8|113547.8|113744.6|113544.6|113750|113550|113740|113540|5
1616695800000|2021-03-25 18:10:00|113745|113545|113719.3|113519.3|113745|113545|113718.3|113518.3|6
1616696100000|2021-03-25 18:15:00|113720|113520|113720|113520|113720|113520|113720|113520|1
1616696400000|2021-03-25 18:20:00|113715|113515|113715|113515|113720|113575|113642.3|113505|15
1616696700000|2021-03-25 18:25:00|113710|113510|113670|113570|113715|113570|113665|113510|4
1616697300000|2021-03-25 18:35:00|113665|113565|113655|113555|113665|113565|113655|113555|2
1616697600000|2021-03-25 18:40:00|113654.6|113554.6|113655|113555|113655|113555|113654.6|113554.6|2
1616697900000|2021-03-25 18:45:00|113654.6|113554.6|113655|113555|113655|113555|113654.6|113554.6|2
1616698200000|2021-03-25 18:50:00|113637.3|113537.3|113624.2|113524.2|113640|113540|113603.3|113503.3|16
1616698500000|2021-03-25 18:55:00|113605|113505|113615|113515|113620|113520|113603.5|113503.5|16
1616699100000|2021-03-25 19:05:00|113620|113520|113630|113530|113640|113540|113620|113520|7
1616699400000|2021-03-25 19:10:00|113635.3|113535.3|113640|113540|113640|113540|113635.3|113535.3|2
1616699700000|2021-03-25 19:15:00|113637|113537|113610|113510|113640|113540|113610|113510|8
1616700000000|2021-03-25 19:20:00|113615|113515|113689.5|113489.5|113695|113525|113615|113489.5|10
1616700300000|2021-03-25 19:25:00|113689|113489|113665|113565|113707.5|113565|113665|113489|5
1616700600000|2021-03-25 19:30:00|113749.6|113549.6|113730.5|113530.5|113755|113555|113730|113530|12
1616700900000|2021-03-25 19:35:00|113730|113530|113740|113540|113740|113540|113730|113530|5
1616701200000|2021-03-25 19:40:00|113730|113530|113715|113515|113730|113530|113710|113510|11
1616701500000|2021-03-25 19:45:00|113710|113510|113675|113475|113720|113520|113675|113475|7
1616701800000|2021-03-25 19:50:00|113674.5|113474.5|113665|113465|113674.5|113474.5|113665|113465|11
1616702100000|2021-03-25 19:55:00|113606|113506|113623.5|113423.5|113629.5|113506|113541.5|113385|70
1616702400000|2021-03-25 20:00:00|113625|113425|113550|113450|113626|113450|113550|113407.5|18
1616702700000|2021-03-25 20:05:00|113600|113400|113530.5|113430.5|113600.1|113441|113529.5|113387|25
1616703000000|2021-03-25 20:10:00|113533|113433|113535|113435|113535.5|113435.5|113533|113433|5
1616703300000|2021-03-25 20:15:00|113530.5|113430.5|113531|113431|113531|113431|113525.5|113425.5|8
1616703600000|2021-03-25 20:20:00|113531.5|113431.5|113533|113433|113533.5|113433.5|113531.5|113431.5|4
1616703900000|2021-03-25 20:25:00|113536|113436|113537.5|113437.5|113538.5|113438.5|113536|113436|6
1616704200000|2021-03-25 20:30:00|113537|113437|113536.5|113436.5|113537|113437|113536.5|113436.5|2
1616704500000|2021-03-25 20:35:00|113535|113435|113545|113445|113545|113445|113535|113435|6
1616704800000|2021-03-25 20:40:00|113547|113447|113559.4|113459.4|113621.5|113459.4|113544|113414.5|10
1616705100000|2021-03-25 20:45:00|113554|113454|113555.4|113455.4|113559.4|113459.4|113551.2|113451.2|9
1616705400000|2021-03-25 20:50:00|113552.8|113452.8|113546.5|113446.5|113552.8|113452.8|113546.5|113446.5|3
1616705700000|2021-03-25 20:55:00|113545|113445|113545|113445|113545|113445|113545|113445|1
1616720400000|2021-03-26 01:00:00|113385.5|113285.5|113395|113295|113401|113301|113375|113275|62
1616720700000|2021-03-26 01:05:00|113394.5|113294.5|113395|113295|113400|113300|113378|113278|40
1616721000000|2021-03-26 01:10:00|113390|113290|113360|113260|113400|113300|113350.5|113250.5|117
1616721300000|2021-03-26 01:15:00|113355|113255|113340|113240|113360|113260|113319.5|113219.5|72
1616721600000|2021-03-26 01:20:00|113345|113245|113370|113270|113375|113275|113330|113230|58
1616721900000|2021-03-26 01:25:00|113380|113280|113367|113267|113394.5|113294.5|113365|113265|31
1616722200000|2021-03-26 01:30:00|113367.5|113267.5|113337.7|113237.7|113368|113268|113309|113209|183
1616722500000|2021-03-26 01:35:00|113338.5|113238.5|113327.7|113227.7|113353.4|113253.4|113317.2|113217.2|109
1616722800000|2021-03-26 01:40:00|113332.8|113232.8|113318.5|113218.5|113355.7|113255.7|113307.7|113207.7|100
1616723100000|2021-03-26 01:45:00|113317.5|113217.5|113350|113250|113352.9|113252.9|113317.2|113217.2|122
1616723400000|2021-03-26 01:50:00|113345|113245|113370|113270|113370|113270|113335|113235|62
1616723700000|2021-03-26 01:55:00|113365|113265|113320|113220|113365|113265|113305|113205|66
1616724000000|2021-03-26 02:00:00|113315|113215|113345|113245|113355|113255|113310|113210|61
1616724300000|2021-03-26 02:05:00|113350|113250|113335|113235|113365|113265|113320|113220|86
1616724600000|2021-03-26 02:10:00|113340|113240|113335|113235|113345|113245|113330|113230|41
1616724900000|2021-03-26 02:15:00|113339|113239|113330|113230|113355|113255|113325|113225|52
1616725200000|2021-03-26 02:20:00|113325|113225|113330|113230|113335.1|113235.1|113320|113220|21
1616725500000|2021-03-26 02:25:00|113335|113235|113350|113250|113360|113260|113330|113230|33
1616725800000|2021-03-26 02:30:00|113340|113240|113340|113240|113350|113250|113335|113235|18
1616726100000|2021-03-26 02:35:00|113350|113250|113340|113240|113350|113250|113335|113235|19
1616726400000|2021-03-26 02:40:00|113345|113245|113350|113250|113350|113250|113339.5|113239.5|31
1616726700000|2021-03-26 02:45:00|113349|113249|113310|113210|113350|113250|113305|113205|65
1616727000000|2021-03-26 02:50:00|113305|113205|113330|113230|113335|113235|113300|113200|30
1616727300000|2021-03-26 02:55:00|113329.5|113229.5|113320|113220|113330|113230|113318.1|113218.1|35
1616727600000|2021-03-26 03:00:00|113310|113210|113340|113240|113340|113240|113305|113205|30
1616727900000|2021-03-26 03:05:00|113345|113245|113310|113210|113345|113245|113310|113210|21
1616728200000|2021-03-26 03:10:00|113305|113205|113325|113225|113331|113231|113305|113205|17
1616728500000|2021-03-26 03:15:00|113320.8|113220.8|113325|113225|113325|113225|113310.3|113210.3|39
1616728800000|2021-03-26 03:20:00|113320|113220|113325|113225|113330|113230|113310|113210|31
1616729100000|2021-03-26 03:25:00|113320|113220|113295|113195|113330|113230|113290|113190|77
1616729400000|2021-03-26 03:30:00|113290|113190|113305|113205|113310|113210|113280.4|113180.4|28
1616729700000|2021-03-26 03:35:00|113300.5|113200.5|113290|113190|113305|113205|113290|113190|24
1616730000000|2021-03-26 03:40:00|113294.3|113194.3|113305|113205|113325|113225|113294.3|113194.3|40
1616730300000|2021-03-26 03:45:00|113305.5|113205.5|113305|113205|113310|113210|113300|113200|25
1616730600000|2021-03-26 03:50:00|113300.3|113200.3|113310|113210|113325|113225|113300|113200|48
1616730900000|2021-03-26 03:55:00|113311.5|113211.5|113290|113190|113325|113225|113275|113175|58
1616731200000|2021-03-26 04:00:00|113290.5|113190.5|113291|113191|113305|113205|113290|113190|23
1616731500000|2021-03-26 04:05:00|113290.5|113190.5|113280|113180|113291|113191|113260|113160|43
1616731800000|2021-03-26 04:10:00|113290|113190|113240|113140|113290|113190|113240|113140|48
1616732100000|2021-03-26 04:15:00|113235|113135|113240|113140|113240|113140|113231.8|113131.8|27
1616732400000|2021-03-26 04:20:00|113235|113135|113225|113125|113240|113140|113209.9|113109.9|49
1616732700000|2021-03-26 04:25:00|113220|113120|113140|113040|113225|113125|113140|113040|45
1616733000000|2021-03-26 04:30:00|113135.2|113035.2|113115|113015|113135.3|113035.3|113090|112990|124
1616733300000|2021-03-26 04:35:00|113112.8|113012.8|113112.9|113012.9|113130|113030|113101|113001|71
1616733600000|2021-03-26 04:40:00|113110|113010|113132.9|113032.9|113135|113035|113110|113010|50
1616733900000|2021-03-26 04:45:00|113135|113035|113105|113005|113135|113035|113105|113005|26
1616734200000|2021-03-26 04:50:00|113105.5|113005.5|113125|113025|113130|113030|113105.5|113005.5|28
1616734500000|2021-03-26 04:55:00|113123.4|113023.4|113130|113030|113145|113045|113120|113020|48
1616734800000|2021-03-26 05:00:00|113135|113035|113125|113025|113135|113035|113115|113015|55
1616735100000|2021-03-26 05:05:00|113120|113020|113105|113005|113130|113030|113105|113005|23
1616735400000|2021-03-26 05:10:00|113110|113010|113035|112935|113110|113010|113035|112935|108
1616735700000|2021-03-26 05:15:00|113031.2|112931.2|113040|112940|113055|112955|113021.9|112921.9|66
1616736000000|2021-03-26 05:20:00|113043.8|112943.8|113010|112910|113045|112945|112980|112880|43
1616736300000|2021-03-26 05:25:00|113005|112905|112995|112895|113035|112935|112980|112880|74
1616736600000|2021-03-26 05:30:00|113000|112900|113006.8|112906.8|113025.1|112925.1|112960|112860|90
1616736900000|2021-03-26 05:35:00|113005.2|112905.2|112945|112845|113005.2|112905.2|112935.8|112835.8|65
1616737200000|2021-03-26 05:40:00|112940|112840|112970|112870|112995|112895|112926.1|112826.1|110
1616737500000|2021-03-26 05:45:00|112969.5|112869.5|112980|112880|112985|112885|112960|112860|35
1616737800000|2021-03-26 05:50:00|112975|112875|113020|112920|113020|112920|112975|112875|34
1616738100000|2021-03-26 05:55:00|113015|112915|113010|112910|113030|112930|113010|112910|38
1616738400000|2021-03-26 06:00:00|113006.2|112906.2|113050|112950|113060|112960|112990|112890|64
1616738700000|2021-03-26 06:05:00|113045.7|112945.7|113020|112920|113050|112950|112996|112896|107
1616739000000|2021-03-26 06:10:00|113010|112910|112975|112875|113010|112910|112975|112875|66
1616739300000|2021-03-26 06:15:00|112980|112880|113030|112930|113040|112940|112962.5|112862.5|88
1616739600000|2021-03-26 06:20:00|113025.1|112925.1|113015|112915|113030|112930|113005|112905|73
1616739900000|2021-03-26 06:25:00|113015.5|112915.5|112990.5|112890.5|113020.5|112920.5|112980|112880|51
1616740200000|2021-03-26 06:30:00|112985.5|112885.5|113060|112960|113105|112975|112981.8|112881.8|58
1616740500000|2021-03-26 06:35:00|113070|112970|113115|113015|113115|113015|113070|112970|26
1616740800000|2021-03-26 06:40:00|113110|113010|113110.3|113010.3|113113.7|113013.7|113099.8|112999.8|24
1616741100000|2021-03-26 06:45:00|113111.8|113011.8|113170|113070|113220|113072.5|113111.8|112983.7|49
1616741400000|2021-03-26 06:50:00|113171|113071|113150.5|113050.5|113220|113071|113135|113009.5|46
1616741700000|2021-03-26 06:55:00|113140.5|113040.5|113115.5|113015.5|113140.5|113040.5|113110|113010|9
1616742000000|2021-03-26 07:00:00|113110.5|113010.5|113120.5|113020.5|113120.5|113020.5|113110.5|113010.5|2
1616742300000|2021-03-26 07:05:00|113122.4|113022.4|113190.5|112990.5|113190.5|113042|113110.5|112990.5|37
1616742600000|2021-03-26 07:10:00|113192|112992|113155|112955|113200|113060|113107.5|112955|39
1616742900000|2021-03-26 07:15:00|113110|113010|113110.5|113010.5|113170|113025|113110|112970|10
1616743200000|2021-03-26 07:20:00|113105|113005|113059.6|112859.6|113155.5|113015|113024|112824|50
1616743500000|2021-03-26 07:25:00|113057.1|112857.1|113055.1|112955.1|113099.7|112959.3|113035|112852.5|27
1616743800000|2021-03-26 07:30:00|113045.1|112945.1|113090.1|112990.1|113158.3|112999.3|113037.7|112905|66
1616744100000|2021-03-26 07:35:00|113090|112990|113120|112920|113133.7|112990.1|113062.4|112920|15
1616744400000|2021-03-26 07:40:00|113119.5|112919.5|113070.5|112970.5|113120|112970.7|113070.5|112915.5|6
1616744700000|2021-03-26 07:45:00|113080.5|112980.5|113090.5|112990.5|113090.5|112990.5|113075|112975|6
1616745000000|2021-03-26 07:50:00|113085|112985|113035|112935|113085|112985|113026.1|112846.6|37
1616745300000|2021-03-26 07:55:00|113034.5|112934.5|113034.5|112934.5|113037.5|112937.5|113028|112928|22
1616745600000|2021-03-26 08:00:00|113035.5|112935.5|113075.4|112975.4|113135.7|112975.4|113035.5|112887.1|61
1616745900000|2021-03-26 08:05:00|113075|112975|113140|112940|113140|112985.8|113055.2|112932|27
1616746200000|2021-03-26 08:10:00|113138.7|112938.7|113124.8|113024.8|113175.1|113024.8|113095.5|112934.5|20
1616746500000|2021-03-26 08:15:00|113125|113025|113105.2|113005.2|113194.7|113025|113100.8|112957.7|40
1616746800000|2021-03-26 08:20:00|113090.7|112990.7|113102.7|112902.7|113162.2|113000|113014.6|112845.1|42
1616747100000|2021-03-26 08:25:00|113102.5|112902.5|113110|112910|113115|112940.1|113040|112880|13
1616747400000|2021-03-26 08:30:00|113107.1|112907.1|113110.5|112910.5|113120|112920|113107.1|112907.1|11
1616748000000|2021-03-26 08:40:00|113050.5|112950.5|113104.7|112904.7|113104.7|112950.5|113047.5|112890.5|5
1616748300000|2021-03-26 08:45:00|113104.9|112904.9|113105.9|112905.9|113105.9|112905.9|113104.9|112904.9|3
1616748600000|2021-03-26 08:50:00|113035.5|112935.5|113052.7|112852.7|113094.7|112938.7|112997.2|112844.7|15
1616748900000|2021-03-26 08:55:00|113059.2|112859.2|113019.9|112819.9|113075.1|112915.1|113001.7|112819.9|17
1616749200000|2021-03-26 09:00:00|113020|112820|113021.9|112821.9|113050|112900|112963.5|112772.4|30
1616749500000|2021-03-26 09:05:00|113025|112825|113020|112920|113050|112920|113000|112821.7|15
1616749800000|2021-03-26 09:10:00|113035|112935|113055|112855|113083|112935|113035|112849.5|22
1616750100000|2021-03-26 09:15:00|113065|112865|113110.7|112910.7|113139|112955|113055|112865|47
1616750400000|2021-03-26 09:20:00|113125|112925|113107.5|112907.5|113140.3|112956.5|113041|112907|31
1616750700000|2021-03-26 09:25:00|113107|112907|113067.5|112967.5|113122.5|112970.1|113056|112907|15
1616751000000|2021-03-26 09:30:00|113068|112968|113074.5|112974.5|113122.5|112976|113066.5|112922.5|13
1616751300000|2021-03-26 09:35:00|113074|112974|113094|112894|113164.3|112986.8|113061|112889|26
1616751600000|2021-03-26 09:40:00|113097.5|112897.5|113117.5|112917.5|113119|112919|113097.5|112897.5|13
1616751900000|2021-03-26 09:45:00|113123.5|112923.5|113123.5|112923.5|113123.5|112923.5|113123.5|112923.5|1
1616752500000|2021-03-26 09:55:00|113130.5|112930.5|113123|112923|113130.5|112930.5|113123|112923|3
1616752800000|2021-03-26 10:00:00|113125.5|112925.5|113135.5|112935.5|113138|112938|113125.5|112925.5|5
1616753700000|2021-03-26 10:15:00|113141|112941|113160.5|112960.5|113192.5|113031|113120.5|112941|7
1616754000000|2021-03-26 10:20:00|113160|112960|113200|113000|113225.8|113025.8|113155|112955|38
1616754300000|2021-03-26 10:25:00|113196.8|112996.8|113215|113015|113215|113015|113195|112995|11
1616754600000|2021-03-26 10:30:00|113165.5|113065.5|113189|113089|113259.5|113092.8|113165.5|113037.5|23
1616754900000|2021-03-26 10:35:00|113189.5|113089.5|113229.5|113029.5|113231.5|113089.5|113189|113029|6
1616755200000|2021-03-26 10:40:00|113232.5|113032.5|113224|113024|113235.5|113035.5|113224|113024|5
1616755500000|2021-03-26 10:45:00|113219.5|113019.5|113204.2|113004.2|113225|113025|113199.5|112999.5|18
1616755800000|2021-03-26 10:50:00|113192.7|112992.7|113202.7|113002.7|113202.7|113002.7|113192.7|112992.7|2
1616756100000|2021-03-26 10:55:00|113203.7|113003.7|113204.2|113004.2|113204.2|113004.2|113203.7|113003.7|2
1616756400000|2021-03-26 11:00:00|113204|113004|113209|113009|113209|113009|113204|113004|2
1616756700000|2021-03-26 11:05:00|113210|113010|113243|113043|113262.5|113072.8|113170.8|113010|17
1616757000000|2021-03-26 11:10:00|113248|113048|113248|113048|113248|113048|113248|113048|1
1616757300000|2021-03-26 11:15:00|113247|113047|113243|113043|113247|113047|113243|113043|2
1616757600000|2021-03-26 11:20:00|113244.5|113044.5|113246|113046|113267.5|113117|113215.3|113043|31
1616757900000|2021-03-26 11:25:00|113244.5|113044.5|113284|113084|113284|113123.5|113219|113043.5|18
1616758200000|2021-03-26 11:30:00|113286.8|113086.8|113230|113130|113293|113156.5|113215.1|113066.5|28
1616758500000|2021-03-26 11:35:00|113225|113125|113225|113125|113225|113125|113225|113125|1
1616758800000|2021-03-26 11:40:00|113223|113123|113223|113123|113223|113123|113207|113107|6
1616759700000|2021-03-26 11:55:00|113210|113110|113253|113053|113253|113110|113210|113050|13
1616760000000|2021-03-26 12:00:00|113254.5|113054.5|113272|113072|113276.4|113076.4|113254.5|113054.5|12
1616760300000|2021-03-26 12:05:00|113260.5|113060.5|113260.5|113060.5|113260.5|113060.5|113260|113060|3
1616760600000|2021-03-26 12:10:00|113260|113060|113265|113065|113265|113065|113258.5|113058.5|9
1616760900000|2021-03-26 12:15:00|113265.5|113065.5|113225|113125|113295.1|113132.5|113225|113065.5|12
1616761200000|2021-03-26 12:20:00|113285|113085|113285|113085|113285|113085|113280|113080|5
1616761500000|2021-03-26 12:25:00|113290|113090|113295|113095|113295|113095|113290|113090|2
1616761800000|2021-03-26 12:30:00|113290.5|113090.5|113285|113085|113290.5|113145|113232.5|113080|19
1616762100000|2021-03-26 12:35:00|113288.3|113088.3|113255|113055|113295|113114.5|113214.5|113050|23
1616762400000|2021-03-26 12:40:00|113260|113060|113250|113050|113260|113060|113250|113050|3
1616762700000|2021-03-26 12:45:00|113255|113055|113255|113055|113270|113070|113255|113055|3
1616763000000|2021-03-26 12:50:00|113260|113060|113260|113060|113265|113065|113260|113060|3
1616763600000|2021-03-26 13:00:00|113250|113050|113229.5|113029.5|113250|113050|113225.7|113025.7|8
1616763900000|2021-03-26 13:05:00|113170|112970|113176.5|112976.5|113176.5|112976.5|113166|112966|17
1616764200000|2021-03-26 13:10:00|113177.5|112977.5|113180|112980|113180|112980|113168|112968|4
1616764500000|2021-03-26 13:15:00|113178.5|112978.5|113183.5|112983.5|113183.5|112983.5|113178.5|112978.5|3
1616764800000|2021-03-26 13:20:00|113184.5|112984.5|113184.5|112984.5|113184.5|112984.5|113184.5|112984.5|1
1616765400000|2021-03-26 13:30:00|113175|112975|113180|112980|113180|113005|113105|112960|11
1616765700000|2021-03-26 13:35:00|113175|112975|113170|112970|113180|112980|113167.5|112967.5|9
1616766000000|2021-03-26 13:40:00|113166.5|112966.5|113166.5|112966.5|113166.5|112966.5|113166.5|112966.5|1
1616766300000|2021-03-26 13:45:00|113165.5|112965.5|113175|112975|113175|112975|113165.5|112965.5|3
1616766600000|2021-03-26 13:50:00|113169|112969|113160|112960|113170|113009.5|113095|112945|12
1616766900000|2021-03-26 13:55:00|113155|112955|113095|112995|113167.5|112995.5|113095|112946.5|11
1616767200000|2021-03-26 14:00:00|113100|113000|113093|112993|113145|113005.5|113088.5|112935|24
1616767500000|2021-03-26 14:05:00|113093.5|112993.5|113092|112992|113099|112999|113087|112987|17
1616767800000|2021-03-26 14:10:00|113097|112997|113083.5|112983.5|113097|112997|113083.5|112983.5|2
1616768100000|2021-03-26 14:15:00|113084|112984|113156|112956|113156|113011.5|113084|112953|14
1616768400000|2021-03-26 14:20:00|113155.5|112955.5|113140.5|113040.5|113161|113042|113106.4|112955.5|25
1616768700000|2021-03-26 14:25:00|113136|113036|113142|112942|113154.5|113036|113097.6|112942|21
1616769000000|2021-03-26 14:30:00|113141|112941|113115|113015|113141.5|113015|113093.5|112941|9
1616769300000|2021-03-26 14:35:00|113115.1|113015.1|113115|113015|113115.1|113015.1|113115|113015|2
1616769600000|2021-03-26 14:40:00|113105|113005|113105|113005|113105|113005|113105|113005|1
1616769900000|2021-03-26 14:45:00|113160|112960|113130|113030|113160|113030|113114.1|112960|9
1616770200000|2021-03-26 14:50:00|113160.6|113060.6|113130|113030|113167.5|113067.5|113130|113030|24
1616770500000|2021-03-26 14:55:00|113120|113020|113165|112965|113165|113020|113120|112965|2
1616770800000|2021-03-26 15:00:00|113163|112963|113155|112955|113165|112965|113155|112955|7
1616771100000|2021-03-26 15:05:00|113155.5|112955.5|113145|112945|113175|113020|113101.1|112945|22
1616771400000|2021-03-26 15:10:00|113146|112946|113114.9|113014.9|113165|113025|113114.9|112945.5|21
1616771700000|2021-03-26 15:15:00|113113.7|113013.7|113089.4|112989.4|113150|113013.7|113085|112936.9|10
1616772000000|2021-03-26 15:20:00|113065.9|112965.9|113103.4|113003.4|113140|113003.9|113062|112940|18
1616772300000|2021-03-26 15:25:00|113086.4|112986.4|113105|113005|113105|113005|113086.4|112986.4|13
1616772600000|2021-03-26 15:30:00|113099.4|112999.4|113086|112986|113125|113025|113084.9|112984.9|23
1616772900000|2021-03-26 15:35:00|113084.9|112984.9|113115|113015|113115|113015|113083.7|112983.7|20
1616773200000|2021-03-26 15:40:00|113110|113010|113155|112955|113155|113010|113105|112955|3
1616773500000|2021-03-26 15:45:00|113159.9|112959.9|113105|113005|113159.9|113005|113073.5|112955|23
1616773800000|2021-03-26 15:50:00|113150|112950|113155|112955|113155|112955|113150|112950|2
1616774100000|2021-03-26 15:55:00|113150.9|112950.9|113155|112955|113160|112960|113148.4|112948.4|7
1616774400000|2021-03-26 16:00:00|113160|112960|113169.9|112969.9|113169.9|112969.9|113155|112955|6
1616774700000|2021-03-26 16:05:00|113170.4|112970.4|113170.4|112970.4|113170.4|112970.4|113170.4|112970.4|1
1616775000000|2021-03-26 16:10:00|113169.9|112969.9|113165|112965|113169.9|112969.9|113165|112965|2
1616775300000|2021-03-26 16:15:00|113120|113020|113129.9|113029.9|113129.9|113029.9|113120|113020|6
1616775600000|2021-03-26 16:20:00|113132.4|113032.4|113130|113030|113190|113055|113130|112989|9
1616775900000|2021-03-26 16:25:00|113125|113025|113120|113020|113125|113025|113120|113020|2
1616776200000|2021-03-26 16:30:00|113119.9|113019.9|113170.5|112970.5|113181.2|113022.5|113119.9|112969.7|15
1616776500000|2021-03-26 16:35:00|113170|112970|113170|112970|113170|112970|113170|112970|1
1616776800000|2021-03-26 16:40:00|113170.5|112970.5|113105|113005|113175|113025|113104.1|112970.5|9
1616777100000|2021-03-26 16:45:00|113105.5|113005.5|113120|113020|113140|113040|113105.5|113005.5|17
1616777400000|2021-03-26 16:50:00|113167|112967|113106|113006|113167|113008.5|113106|112963|15
1616777700000|2021-03-26 16:55:00|113100|113000|113110|113010|113110|113010|113100|113000|4
1616778300000|2021-03-26 17:05:00|113100|113000|113100|113000|113100|113000|113100|113000|1
1616778600000|2021-03-26 17:10:00|113095|112995|113090|112990|113095|112995|113090|112990|2
1616778900000|2021-03-26 17:15:00|113140|112940|113140|112940|113140|112940|113140|112940|1
1616779200000|2021-03-26 17:20:00|113090|112990|113090|112990|113090|112990|113090|112990|1
1616779500000|2021-03-26 17:25:00|113095|112995|113105|113005|113105|113005|113095|112995|2
1616780100000|2021-03-26 17:35:00|113109.5|113009.5|113205|113005|113205|113052.5|113109.5|112985|17
1616780400000|2021-03-26 17:40:00|113160|113060|113170|113070|113170|113070|113160|113060|2
1616780700000|2021-03-26 17:45:00|113205|113005|113204.7|113004.7|113228|113050|113150|112990|7
1616781000000|2021-03-26 17:50:00|113209.7|113009.7|113215|113015|113215.7|113015.7|113209.7|113009.7|4
1616781300000|2021-03-26 17:55:00|113220|113020|113205|113005|113220|113020|113200.5|113000.5|10
1616781600000|2021-03-26 18:00:00|113215|113015|113215|113015|113220|113020|113215|113015|3
1616781900000|2021-03-26 18:05:00|113227|113027|113235|113035|113235|113035|113225.5|113025.5|3
1616782500000|2021-03-26 18:15:00|113239|113039|113228.5|113128.5|113239|113128.5|113196|113039|29
1616782800000|2021-03-26 18:20:00|113227|113127|113260.5|113060.5|113275|113149.5|113227|113060.5|8
1616783100000|2021-03-26 18:25:00|113260|113060|113240|113040|113260.5|113060.5|113240|113040|4
1616783400000|2021-03-26 18:30:00|113240.3|113040.3|113245|113045|113247|113047|113240.3|113040.3|4
1616783700000|2021-03-26 18:35:00|113189.5|113089.5|113225|113025|113235|113089.5|113185|113000|8
1616784300000|2021-03-26 18:45:00|113230|113030|113237.7|113037.7|113237.7|113088.7|113173|113008.7|11
1616784600000|2021-03-26 18:50:00|113235|113035|113145|113045|113235|113068.7|113143.7|113025|18
1616784900000|2021-03-26 18:55:00|113140|113040|113195|112995|113200|113040|113140|112995|3
1616785500000|2021-03-26 19:05:00|113190|112990|113195|112995|113195|112995|113190|112990|2
1616785800000|2021-03-26 19:10:00|113190|112990|113190|112990|113190|112990|113190|112990|1
1616786100000|2021-03-26 19:15:00|113185|112985|113185|112985|113185|112985|113185|112985|1
1616786400000|2021-03-26 19:20:00|113184.4|112984.4|113170|112970|113184.4|112984.4|113160.7|112960.7|8
1616786700000|2021-03-26 19:25:00|113165|112965|113165|112965|113165|112965|113165|112965|1
1616787000000|2021-03-26 19:30:00|113108.9|113008.9|113110|113010|113110|113010|113108.9|113008.9|3
1616787600000|2021-03-26 19:40:00|113090|112990|113079.5|112979.5|113090|112990|113060|112960|8
1616787900000|2021-03-26 19:45:00|113073|112973|113059|112959|113109.5|112973.5|113051.5|112904.5|12
1616788200000|2021-03-26 19:50:00|113054.5|112954.5|113054.5|112954.5|113054.5|112954.5|113054.5|112954.5|1
1616788500000|2021-03-26 19:55:00|113070|112970|113063|112963|113075|112975|113053|112953|16
1616976000000|2021-03-29 00:00:00|113062|112862|113173|112973|113212|113012|113062|112862|116
1616976300000|2021-03-29 00:05:00|113167|112967|113170.2|112970.2|113190|112990|113138.5|112938.5|242
1616976600000|2021-03-29 00:10:00|113173.2|112973.2|113153|113053|113229.5|113078|113147.4|112973.2|152
1616976900000|2021-03-29 00:15:00|113152|113052|113110|113010|113161.5|113061.5|113100|113000|74
1616977200000|2021-03-29 00:20:00|113115|113015|113090|112990|113120|113020|113040|112940|112
1616977500000|2021-03-29 00:25:00|113085|112985|113100|113000|113110|113010|113079.5|112979.5|56
1616977800000|2021-03-29 00:30:00|113105|113005|113140|113040|113140|113040|113100|113000|79
1616978100000|2021-03-29 00:35:00|113135.5|113035.5|113120|113020|113140|113040|113105|113005|50
1616978400000|2021-03-29 00:40:00|113115|113015|113160|113060|113160|113060|113110|113010|79
1616978700000|2021-03-29 00:45:00|113160.5|113060.5|113155|113055|113161|113061|113140|113040|58
1616979000000|2021-03-29 00:50:00|113156.5|113056.5|113155|113055|113198|113098|113152|113052|119
1616979300000|2021-03-29 00:55:00|113150|113050|113140|113040|113152.1|113052.1|113130|113030|57
1616979600000|2021-03-29 01:00:00|113135|113035|113131.5|113031.5|113174|113074|113117|113017|97
1616979900000|2021-03-29 01:05:00|113132|113032|113206.5|113106.5|113216|113116|113132|113032|104
1616980200000|2021-03-29 01:10:00|113208.5|113108.5|113242|113142|113246.5|113146.5|113205|113105|72
1616980500000|2021-03-29 01:15:00|113246.5|113146.5|113312|113212|113321|113221|113231|113131|156
1616980800000|2021-03-29 01:20:00|113311|113211|113296.5|113196.5|113325.5|113225.5|113292|113192|85
1616981100000|2021-03-29 01:25:00|113296.1|113196.1|113246.5|113146.5|113296.5|113196.5|113236.5|113136.5|86
1616981400000|2021-03-29 01:30:00|113250.5|113150.5|113255.4|113155.4|113279|113179|113226.5|113126.5|111
1616981700000|2021-03-29 01:35:00|113261.2|113161.2|113286.5|113186.5|113286.5|113186.5|113255|113155|89
1616982000000|2021-03-29 01:40:00|113290|113190|113249|113149|113301.8|113201.8|113225|113125|116
1616982300000|2021-03-29 01:45:00|113249.5|113149.5|113247.3|113147.3|113270|113170|113245|113145|96
1616982600000|2021-03-29 01:50:00|113246.3|113146.3|113264.5|113164.5|113270|113170|113225|113125|83
1616982900000|2021-03-29 01:55:00|113263.5|113163.5|113269|113169|113295.2|113195.2|113260|113160|57
1616983200000|2021-03-29 02:00:00|113270|113170|113255|113155|113275|113175|113249|113149|68
1616983500000|2021-03-29 02:05:00|113256.8|113156.8|113208.5|113108.5|113275|113175|113207.2|113107.2|78
1616983800000|2021-03-29 02:10:00|113210|113110|113219|113119|113230|113130|113203|113103|94
1616984100000|2021-03-29 02:15:00|113219.5|113119.5|113260|113160|113260|113160|113204|113104|79
1616984400000|2021-03-29 02:20:00|113255|113155|113240|113140|113255|113155|113230|113130|19
1616984700000|2021-03-29 02:25:00|113235|113135|113244|113144|113260|113160|113230|113130|29
1616985000000|2021-03-29 02:30:00|113240|113140|113278.5|113178.5|113280|113180|113239|113139|86
1616985300000|2021-03-29 02:35:00|113270|113170|113288.5|113188.5|113288.5|113188.5|113270|113170|52
1616985600000|2021-03-29 02:40:00|113285.2|113185.2|113230|113130|113289.5|113189.5|113228.2|113128.2|64
1616985900000|2021-03-29 02:45:00|113235|113135|113270|113170|113280|113180|113229.5|113129.5|69
1616986200000|2021-03-29 02:50:00|113275|113175|113240|113140|113275|113175|113235|113135|43
1616986500000|2021-03-29 02:55:00|113245|113145|113203|113103|113245|113145|113202.3|113102.3|44
1616986800000|2021-03-29 03:00:00|113205|113105|113223.9|113123.9|113226.1|113126.1|113205|113105|31
1616987100000|2021-03-29 03:05:00|113225|113125|113180|113080|113230|113130|113170|113070|49
1616987400000|2021-03-29 03:10:00|113170|113070|113230|113130|113230|113130|113164.5|113023.2|68
1616987700000|2021-03-29 03:15:00|113226.5|113126.5|113215|113115|113230|113130|113185|113085|68
1616988000000|2021-03-29 03:20:00|113210|113110|113195|113095|113220|113120|113195|113095|25
1616988300000|2021-03-29 03:25:00|113193.3|113093.3|113195|113095|113210|113110|113191|113091|26
1616988600000|2021-03-29 03:30:00|113190.5|113090.5|113220|113120|113225|113125|113190|113090|46
1616988900000|2021-03-29 03:35:00|113215|113115|113225|113125|113240|113140|113210|113110|32
1616989200000|2021-03-29 03:40:00|113226.2|113126.2|113222|113122|113242|113142|113215|113115|35
1616989500000|2021-03-29 03:45:00|113218.1|113118.1|113226.6|113126.6|113227.6|113127.6|113216.6|113116.6|11
1616989800000|2021-03-29 03:50:00|113226.1|113126.1|113215|113115|113226.1|113126.1|113210|113110|24
1616990100000|2021-03-29 03:55:00|113220|113120|113220|113120|113225|113125|113215|113115|11
1616990400000|2021-03-29 04:00:00|113225|113125|113230|113130|113230|113130|113215|113115|29
1616990700000|2021-03-29 04:05:00|113220|113120|113230|113130|113240|113140|113215|113115|37
1616991000000|2021-03-29 04:10:00|113225|113125|113235|113135|113240|113140|113215.3|113115.3|18
1616991300000|2021-03-29 04:15:00|113240|113140|113235|113135|113245|113145|113230|113130|23
1616991600000|2021-03-29 04:20:00|113230|113130|113230|113130|113240|113140|113220|113120|31
1616991900000|2021-03-29 04:25:00|113225|113125|113190|113090|113230|113130|113190|113090|22
1616992200000|2021-03-29 04:30:00|113195|113095|113200|113100|113220|113120|113195|113095|47
1616992500000|2021-03-29 04:35:00|113195|113095|113190|113090|113200|113100|113190|113090|11
1616992800000|2021-03-29 04:40:00|113190.5|113090.5|113200|113100|113214.8|113114.8|113190|113090|17
1616993100000|2021-03-29 04:45:00|113205|113105|113240|113140|113245.7|113145.7|113205|113105|38
1616993400000|2021-03-29 04:50:00|113241|113141|113252|113152|113267|113167|113240|113140|34
1616993700000|2021-03-29 04:55:00|113253.4|113153.4|113265.3|113165.3|113265.3|113165.3|113242|113142|25
1616994000000|2021-03-29 05:00:00|113265.8|113165.8|113265.5|113165.5|113266.8|113166.8|113250|113150|50
1616994300000|2021-03-29 05:05:00|113266.3|113166.3|113265|113165|113281.9|113181.9|113255|113155|43
1616994600000|2021-03-29 05:10:00|113260.5|113160.5|113310|113210|113326.5|113226.5|113260.5|113160.5|128
1616994900000|2021-03-29 05:15:00|113303.3|113203.3|113375|113275|113380|113280|113300|113200|90
1616995200000|2021-03-29 05:20:00|113378|113278|113325|113225|113385|113285|113320|113220|80
1616995500000|2021-03-29 05:25:00|113324|113224|113320|113220|113330|113230|113310|113210|62
1616995800000|2021-03-29 05:30:00|113325|113225|113349|113249|113349.5|113249.5|113310|113210|59
1616996100000|2021-03-29 05:35:00|113350|113250|113340|113240|113380|113280|113340|113240|37
1616996400000|2021-03-29 05:40:00|113342.3|113242.3|113340|113240|113380|113280|113325|113225|66
1616996700000|2021-03-29 05:45:00|113340.5|113240.5|113377.8|113277.8|113387.2|113287.2|113340.5|113240.5|78
1616997000000|2021-03-29 05:50:00|113376.8|113276.8|113360|113260|113385|113285|113350.5|113250.5|84
1616997300000|2021-03-29 05:55:00|113355|113255|113375|113275|113380|113280|113350|113250|59
1616997600000|2021-03-29 06:00:00|113370|113270|113378|113278|113385.1|113285.1|113370|113270|86
1616997900000|2021-03-29 06:05:00|113380.5|113280.5|113360|113260|113385|113285|113350|113250|63
1616998200000|2021-03-29 06:10:00|113365|113265|113380|113280|113395|113295|113355|113255|62
1616998500000|2021-03-29 06:15:00|113384.3|113284.3|113300|113200|113385|113285|113290|113190|65
1616998800000|2021-03-29 06:20:00|113294.9|113194.9|113309.3|113209.3|113310.4|113210.4|113246.5|113146.5|131
1616999100000|2021-03-29 06:25:00|113296.9|113196.9|113235|113135|113315|113215|113220.3|113120.3|158
1616999400000|2021-03-29 06:30:00|113240|113140|113235.5|113135.5|113248.8|113148.8|113225|113125|57
1616999700000|2021-03-29 06:35:00|113240.5|113140.5|113230.5|113130.5|113245.5|113145.5|113215|113115|51
1617000000000|2021-03-29 06:40:00|113235.5|113135.5|113230|113130|113235.5|113135.5|113225|113125|4
1617000300000|2021-03-29 06:45:00|113225|113125|113236.8|113136.8|113238.8|113138.8|113222.9|113122.9|15
1617000600000|2021-03-29 06:50:00|113243|113143|113259|113159|113262.8|113162.8|113243|113143|26
1617000900000|2021-03-29 06:55:00|113255.5|113155.5|113266.7|113166.7|113268.8|113168.8|113226.8|113126.8|39
1617001200000|2021-03-29 07:00:00|113265.3|113165.3|113225|113125|113269.2|113169.2|113225|113125|35
1617001500000|2021-03-29 07:05:00|113225.5|113125.5|113260|113160|113281|113181|113225.5|113125.5|37
1617001800000|2021-03-29 07:10:00|113257.7|113157.7|113300|113100|113310|113160|113228|113100|49
1617002100000|2021-03-29 07:15:00|113300.4|113100.4|113330|113130|113330|113158.9|113257.4|113100|18
1617002400000|2021-03-29 07:20:00|113330.5|113130.5|113302.2|113202.2|113367.2|113208.4|113283.5|113130|37
1617002700000|2021-03-29 07:25:00|113283.1|113183.1|113290|113090|113310|113185.9|113255|113090|20
1617003000000|2021-03-29 07:30:00|113245|113145|113330|113130|113337.7|113175.5|113245|113090|20
1617003300000|2021-03-29 07:35:00|113330.5|113130.5|113330.5|113130.5|113330.5|113130.5|113324.5|113124.5|16
1617003600000|2021-03-29 07:40:00|113334|113134|113275.5|113175.5|113334|113190.7|113274.4|113130.5|20
1617003900000|2021-03-29 07:45:00|113320.5|113120.5|113320.5|113120.5|113320.5|113120.5|113320.5|113120.5|1
1617004200000|2021-03-29 07:50:00|113316.2|113116.2|113255|113155|113320.5|113160.5|113254.3|113095.9|49
1617004500000|2021-03-29 07:55:00|113257.3|113157.3|113240.5|113140.5|113260.5|113160.5|113230.5|113130.5|33
1617004800000|2021-03-29 08:00:00|113240.1|113140.1|113280|113180|113325|113185|113240.1|113100.5|22
1617005100000|2021-03-29 08:05:00|113285|113185|113290.5|113190.5|113290.5|113190.5|113285|113185|5
1617005400000|2021-03-29 08:10:00|113295|113195|113420|113220|113421.5|113265.9|113290|113168.4|29
1617005700000|2021-03-29 08:15:00|113420.1|113220.1|113407.2|113307.2|113545.5|113345.5|113390|113220.1|96
1617006000000|2021-03-29 08:20:00|113390|113290|113384.5|113284.5|113465|113335|113384.5|113244.4|40
1617006300000|2021-03-29 08:25:00|113385|113285|113411.7|113211.7|113428.2|113294.1|113372.7|113197.7|45
1617006600000|2021-03-29 08:30:00|113362.7|113262.7|113432.9|113232.9|113432.9|113292.2|113362.7|113215.7|16
1617006900000|2021-03-29 08:35:00|113433.9|113233.9|113430.5|113230.5|113433.9|113233.9|113426.7|113226.7|3
1617007200000|2021-03-29 08:40:00|113432.9|113232.9|113432.9|113232.9|113432.9|113232.9|113432.9|113232.9|1
1617007500000|2021-03-29 08:45:00|113392.2|113292.2|113396.2|113296.2|113396.2|113296.2|113392.2|113292.2|3
1617007800000|2021-03-29 08:50:00|113390.5|113290.5|113383.2|113283.2|113430.5|113290.5|113377.2|113230.5|11
1617008100000|2021-03-29 08:55:00|113389.7|113289.7|113400.5|113300.5|113400.5|113300.5|113389.7|113289.7|6
1617008400000|2021-03-29 09:00:00|113398.7|113298.7|113365.5|113265.5|113398.7|113298.7|113365.5|113265.5|7
1617008700000|2021-03-29 09:05:00|113364.2|113264.2|113433.9|113233.9|113434.9|113277.2|113364.2|113233.9|8
1617009000000|2021-03-29 09:10:00|113426.2|113226.2|113370.5|113270.5|113426.2|113270.5|113358.7|113226.2|11
1617009300000|2021-03-29 09:15:00|113381.4|113281.4|113350.5|113250.5|113430.5|113281.4|113346.4|113230.5|11
1617009600000|2021-03-29 09:20:00|113340.5|113240.5|113336.5|113236.5|113345|113245|113335|113235|22
1617009900000|2021-03-29 09:25:00|113342.2|113242.2|113369|113169|113379|113248.2|113341.5|113169|9
1617010200000|2021-03-29 09:30:00|113367.5|113167.5|113360|113160|113369.7|113215.5|113308.2|113120|28
1617010500000|2021-03-29 09:35:00|113360.1|113160.1|113350.1|113150.1|113360.1|113160.1|113340|113140|14
1617010800000|2021-03-29 09:40:00|113340|113140|113310.5|113110.5|113340|113140|113305.1|113105.1|22
1617011100000|2021-03-29 09:45:00|113321.7|113121.7|113390|113190|113400|113205.2|113265|113120|42
1617011400000|2021-03-29 09:50:00|113382.2|113182.2|113360.1|113160.1|113382.2|113182.2|113340|113140|12
1617011700000|2021-03-29 09:55:00|113358.7|113158.7|113358.4|113158.4|113358.7|113158.7|113355.1|113155.1|4
1617012000000|2021-03-29 10:00:00|113370|113170|113380|113180|113380.1|113180.1|113370|113170|6
1617012600000|2021-03-29 10:10:00|113375.7|113175.7|113365|113165|113375.7|113230.7|113315|113165|5
1617012900000|2021-03-29 10:15:00|113360|113160|113355|113155|113365|113165|113350|113150|12
1617013200000|2021-03-29 10:20:00|113360|113160|113340|113140|113360|113160|113335|113135|10
1617013800000|2021-03-29 10:30:00|113345|113145|113348.7|113148.7|113355|113155|113329.3|113129.3|11
1617014100000|2021-03-29 10:35:00|113373.3|113173.3|113375|113175|113375|113220.6|113320.6|113160.2|9
1617014700000|2021-03-29 10:45:00|113365|113165|113360|113160|113378.8|113233.2|113323.7|113160|14
1617015000000|2021-03-29 10:50:00|113350|113150|113355|113155|113365|113165|113350|113150|4
1617015300000|2021-03-29 10:55:00|113350|113150|113356.5|113156.5|113363.3|113163.3|113345|113145|12
1617015600000|2021-03-29 11:00:00|113347.5|113147.5|113337|113137|113347.5|113147.5|113337|113137|21
1617016200000|2021-03-29 11:10:00|113336.5|113136.5|113347|113147|113347|113147|113336.5|113136.5|10
1617016500000|2021-03-29 11:15:00|113345|113145|113336.5|113136.5|113345|113145|113335.5|113135.5|9
1617016800000|2021-03-29 11:20:00|113348.3|113148.3|113354.2|113154.2|113354.2|113154.2|113348.3|113148.3|11
1617017700000|2021-03-29 11:35:00|113353.7|113153.7|113360|113160|113360|113160|113342.5|113142.5|15
1617018000000|2021-03-29 11:40:00|113361|113161|113360.5|113160.5|113361|113161|113360.5|113160.5|2
1617018300000|2021-03-29 11:45:00|113358|113158|113356|113156|113358|113158|113356|113156|4
1617018600000|2021-03-29 11:50:00|113359|113159|113364.5|113164.5|113365|113165|113356.2|113156.2|10
1617018900000|2021-03-29 11:55:00|113365|113165|113365|113165|113365|113165|113360|113160|5
1617019200000|2021-03-29 12:00:00|113360|113160|113360|113160|113360|113160|113360|113160|1
1617019500000|2021-03-29 12:05:00|113358.1|113158.1|113370|113170|113370|113170|113358.1|113158.1|4
1617019800000|2021-03-29 12:10:00|113366.8|113166.8|113359.2|113159.2|113366.8|113166.8|113358.3|113158.3|4
1617020100000|2021-03-29 12:15:00|113360|113160|113360|113160|113360|113160|113360|113160|1
1617020400000|2021-03-29 12:20:00|113305.5|113205.5|113305.5|113205.5|113306.5|113206.5|113305.5|113205.5|4
1617020700000|2021-03-29 12:25:00|113305|113205|113305|113205|113307|113207|113300|113200|15
1617021000000|2021-03-29 12:30:00|113306|113206|113311.5|113211.5|113378.5|113213|113306|113175|15
1617021300000|2021-03-29 12:35:00|113310.7|113210.7|113336.9|113236.9|113377.5|113239.4|113310.7|113170.5|16
1617021600000|2021-03-29 12:40:00|113336.4|113236.4|113361.7|113261.7|113383.4|113270|113333.9|113183.4|21
1617021900000|2021-03-29 12:45:00|113364.4|113264.4|113370|113270|113370|113270|113364.4|113264.4|3
1617022200000|2021-03-29 12:50:00|113373.9|113273.9|113425|113225|113443.4|113273.9|113373.9|113222.9|11
1617022500000|2021-03-29 12:55:00|113375|113275|113440.9|113240.9|113442.9|113295.9|113375|113240.4|5
1617022800000|2021-03-29 13:00:00|113445|113245|113395|113295|113445|113295|113360.5|113222.5|24
1617023100000|2021-03-29 13:05:00|113399.5|113299.5|113405|113305|113405|113305|113399.5|113299.5|7
1617023700000|2021-03-29 13:15:00|113390|113290|113400|113300|113400|113300|113390|113290|2
1617024000000|2021-03-29 13:20:00|113390|113290|113389.5|113289.5|113390|113290|113389.5|113289.5|2
1617024300000|2021-03-29 13:25:00|113388.6|113288.6|113380|113280|113391.1|113291.1|113365|113265|8
1617024600000|2021-03-29 13:30:00|113394.5|113294.5|113384.5|113284.5|113394.5|113294.5|113384.5|113284.5|5
1617024900000|2021-03-29 13:35:00|113384|113284|113380|113280|113385|113285|113375|113275|10
1617025200000|2021-03-29 13:40:00|113380.5|113280.5|113390|113290|113398.5|113298.5|113380|113280|38
1617025500000|2021-03-29 13:45:00|113384.5|113284.5|113379.5|113279.5|113390|113290|113372|113272|26
1617025800000|2021-03-29 13:50:00|113390|113290|113392.6|113292.6|113394|113294|113389.5|113289.5|9
1617026100000|2021-03-29 13:55:00|113390.1|113290.1|113450|113350|113450|113350|113390.1|113290.1|14
1617026400000|2021-03-29 14:00:00|113453|113353|113485.1|113385.1|113500|113400|113450|113350|38
1617026700000|2021-03-29 14:05:00|113488.5|113388.5|113570.6|113370.6|113570.6|113410.1|113471.5|113319|36
1617027000000|2021-03-29 14:10:00|113571.1|113371.1|113476|113376|113573|113411.6|113473.5|113368.1|28
1617027300000|2021-03-29 14:15:00|113476.5|113376.5|113505|113405|113515|113415|113476.5|113376.5|34
1617027600000|2021-03-29 14:20:00|113500|113400|113495|113395|113505|113405|113495|113395|3
1617027900000|2021-03-29 14:25:00|113504.6|113404.6|113517|113417|113517|113417|113502|113402|22
1617028200000|2021-03-29 14:30:00|113526|113426|113528|113428|113528.5|113428.5|113525.5|113425.5|8
1617028500000|2021-03-29 14:35:00|113527.5|113427.5|113523.5|113423.5|113527.5|113427.5|113520|113420|6
1617028800000|2021-03-29 14:40:00|113525|113425|113529|113429|113530.5|113430.5|113525|113425|8
1617029100000|2021-03-29 14:45:00|113525.5|113425.5|113532.5|113432.5|113542.5|113442.5|113513|113413|31
1617029400000|2021-03-29 14:50:00|113533.5|113433.5|113575.5|113475.5|113580|113480|113532|113432|37
1617029700000|2021-03-29 14:55:00|113576.5|113476.5|113571|113471|113593.5|113493.5|113563.5|113463.5|38
1617030000000|2021-03-29 15:00:00|113576.5|113476.5|113587|113487|113603.9|113503.9|113574.5|113474.5|36
1617030300000|2021-03-29 15:05:00|113586.5|113486.5|113586|113486|113587|113487|113574|113474|19
1617030600000|2021-03-29 15:10:00|113585.5|113485.5|113603.5|113503.5|113604|113504|113575.5|113475.5|32
1617030900000|2021-03-29 15:15:00|113607|113507|113599.5|113499.5|113650|113507|113598.5|113448|11
1617031200000|2021-03-29 15:20:00|113644|113444|113592.5|113492.5|113644|113492.5|113590.5|113443|11
1617031500000|2021-03-29 15:25:00|113593|113493|113578.5|113478.5|113644|113493|113578.5|113432.8|13
1617031800000|2021-03-29 15:30:00|113606.5|113406.5|113536|113436|113606.5|113452|113533|113395.1|16
1617032100000|2021-03-29 15:35:00|113538|113438|113530.1|113430.1|113542.6|113442.6|113530.1|113430.1|7
1617032400000|2021-03-29 15:40:00|113529.9|113429.9|113504.2|113404.2|113529.9|113429.9|113503.7|113403.7|15
1617032700000|2021-03-29 15:45:00|113507.7|113407.7|113554.9|113354.9|113554.9|113417.4|113475|113354.9|28
1617033000000|2021-03-29 15:50:00|113556.4|113356.4|113502|113302|113556.4|113410|113500|113300|13
1617033300000|2021-03-29 15:55:00|113496.5|113296.5|113503.4|113303.4|113512.9|113312.9|113495|113295|17
1617033600000|2021-03-29 16:00:00|113504.9|113304.9|113495|113295|113504.9|113304.9|113495|113295|10
1617033900000|2021-03-29 16:05:00|113495.5|113295.5|113535.4|113335.4|113535.4|113386.9|113468.4|113295.5|14
1617034200000|2021-03-29 16:10:00|113536.4|113336.4|113475.4|113375.4|113540|113395|113475.4|113334|12
1617034500000|2021-03-29 16:15:00|113477.4|113377.4|113478.6|113378.6|113515|113379.4|113440.5|113291.5|19
1617034800000|2021-03-29 16:20:00|113481.9|113381.9|113530.5|113330.5|113530.5|113381.9|113441.4|113267.5|17
1617035100000|2021-03-29 16:25:00|113530|113330|113513|113313|113530|113330|113513|113313|3
1617035400000|2021-03-29 16:30:00|113512.7|113312.7|113515|113315|113515|113315|113512.7|113312.7|4
1617035700000|2021-03-29 16:35:00|113487.5|113287.5|113479.8|113279.8|113496.8|113296.8|113479.3|113279.3|19
1617036000000|2021-03-29 16:40:00|113480|113280|113480|113280|113480|113280|113480|113280|1
1617036300000|2021-03-29 16:45:00|113475|113275|113460|113260|113480|113280|113460|113260|4
1617036600000|2021-03-29 16:50:00|113458|113258|113435|113235|113458.5|113258.5|113433.2|113233.2|8
1617036900000|2021-03-29 16:55:00|113431.5|113231.5|113402|113202|113435|113266.5|113365|113180|38
1617037200000|2021-03-29 17:00:00|113402.5|113202.5|113390|113190|113406|113233.5|113325|113185.5|23
1617037500000|2021-03-29 17:05:00|113391|113191|113400|113200|113400|113200|113391|113191|6
1617037800000|2021-03-29 17:10:00|113395|113195|113330.5|113230.5|113395|113245|113325|113195|7
1617038100000|2021-03-29 17:15:00|113330|113230|113330|113230|113333|113233|113328.5|113228.5|10
1617038400000|2021-03-29 17:20:00|113326|113226|113401.5|113201.5|113401.5|113227|113326|113196.5|11
1617038700000|2021-03-29 17:25:00|113402|113202|113403.5|113203.5|113403.5|113203.5|113402|113202|3
1617039000000|2021-03-29 17:30:00|113390|113190|113355.5|113155.5|113390|113230|113305|113155.5|8
1617039300000|2021-03-29 17:35:00|113355.6|113155.6|113285|113185|113359.3|113210|113280|113124.5|43
1617039600000|2021-03-29 17:40:00|113335|113135|113386|113186|113390.1|113212|113305|113135|16
1617039900000|2021-03-29 17:45:00|113370.4|113170.4|113363.9|113163.9|113372.4|113172.4|113363.4|113163.4|11
1617040200000|2021-03-29 17:50:00|113370|113170|113370|113170|113370.5|113170.5|113370|113170|3
1617040500000|2021-03-29 17:55:00|113380.4|113180.4|113409|113209|113423.5|113223.5|113380.4|113180.4|13
1617040800000|2021-03-29 18:00:00|113423.5|113223.5|113362.4|113262.4|113423.5|113262.4|113334.1|113195|20
1617041100000|2021-03-29 18:05:00|113360.3|113260.3|113435|113235|113441.5|113265.7|113360.3|113235|9
1617041400000|2021-03-29 18:10:00|113440|113240|113420|113220|113445.7|113295|113380.9|113220|9
1617041700000|2021-03-29 18:15:00|113421|113221|113450|113250|113456.5|113256.5|113421|113221|10
1617042000000|2021-03-29 18:20:00|113435|113235|113378|113278|113445|113278|113371.5|113235|20
1617042300000|2021-03-29 18:25:00|113378.5|113278.5|113421|113221|113438|113280.5|113371|113220|29
1617042600000|2021-03-29 18:30:00|113360.5|113260.5|113440.5|113240.5|113441|113305|113357.5|113220|16
1617042900000|2021-03-29 18:35:00|113440|113240|113450|113250|113450|113250|113429|113229|10
1617043200000|2021-03-29 18:40:00|113410|113310|113373|113273|113410|113310|113370|113270|19
1617043500000|2021-03-29 18:45:00|113374.5|113274.5|113414.5|113214.5|113414.5|113279|113350|113200|9
1617043800000|2021-03-29 18:50:00|113415|113215|113415|113215|113415|113215|113415|113215|1
1617044100000|2021-03-29 18:55:00|113374|113274|113374|113274|113375|113275|113374|113274|3
1617044400000|2021-03-29 19:00:00|113375|113275|113360|113260|113410|113275|113345|113200|13
1617044700000|2021-03-29 19:05:00|113365|113265|113345|113245|113365|113265|113345|113245|3
1617045600000|2021-03-29 19:20:00|113350|113250|113350|113250|113350|113250|113350|113250|1
1617045900000|2021-03-29 19:25:00|113345|113245|113370|113270|113375|113275|113345|113245|12
1617046200000|2021-03-29 19:30:00|113385.5|113185.5|113410|113210|113410|113210|113385.5|113185.5|15
1617046500000|2021-03-29 19:35:00|113400|113200|113400|113200|113400|113200|113400|113200|1
1617046800000|2021-03-29 19:40:00|113395|113195|113395|113195|113395|113195|113395|113195|1
1617047100000|2021-03-29 19:45:00|113399.5|113199.5|113398|113198|113399.5|113199.5|113398|113198|4
1617047400000|2021-03-29 19:50:00|113397.5|113197.5|113385|113185|113397.5|113197.5|113385|113185|5
1617047700000|2021-03-29 19:55:00|113335.5|113235.5|113335|113235|113337|113237|113335|113235|8
1617062400000|2021-03-30 00:00:00|113422|113148|113387|113187|113422|113207|113344|113144|115
1617062700000|2021-03-30 00:05:00|113340.5|113240.5|113386.5|113186.5|113393.5|113240.5|113340.5|113145.5|87
1617063000000|2021-03-30 00:10:00|113387|113187|113431|113231|113449.9|113292.5|113385|113185|108
1617063300000|2021-03-30 00:15:00|113430.5|113230.5|113337|113237|113430.5|113257.5|113335.5|113170.5|145
1617063600000|2021-03-30 00:20:00|113338|113238|113276|113176|113379.5|113238|113271|113166.6|115
1617063900000|2021-03-30 00:25:00|113277.5|113177.5|113342|113242|113342.1|113242.1|113277.2|113177.2|66
1617064200000|2021-03-30 00:30:00|113347.5|113247.5|113361|113261|113392|113292|113347.5|113247.5|70
1617064500000|2021-03-30 00:35:00|113360|113260|113360|113260|113365|113265|113350|113250|27
1617064800000|2021-03-30 00:40:00|113355.5|113255.5|113370|113270|113395.5|113295.5|113350.5|113250.5|72
1617065100000|2021-03-30 00:45:00|113370.5|113270.5|113392|113292|113410.6|113310.6|113360|113260|105
1617065400000|2021-03-30 00:50:00|113390.5|113290.5|113389|113289|113415.5|113315.5|113388|113288|113
1617065700000|2021-03-30 00:55:00|113390|113290|113351|113251|113390|113290|113350|113250|105
1617066000000|2021-03-30 01:00:00|113350|113250|113353.5|113253.5|113365|113265|113344.5|113244.5|85
1617066300000|2021-03-30 01:05:00|113349.5|113249.5|113426|113326|113431.5|113331.5|113348|113248|81
1617066600000|2021-03-30 01:10:00|113426.5|113326.5|113426|113326|113440|113340|113410|113310|48
1617066900000|2021-03-30 01:15:00|113426.5|113326.5|113426.5|113326.5|113435.5|113335.5|113405|113305|60
1617067200000|2021-03-30 01:20:00|113427|113327|113426|113326|113437.6|113337.6|113405|113305|102
1617067500000|2021-03-30 01:25:00|113422.5|113322.5|113463.5|113363.5|113495.5|113395.5|113422.5|113322.5|134
1617067800000|2021-03-30 01:30:00|113466|113366|113500|113400|113521|113421|113456|113356|223
1617068100000|2021-03-30 01:35:00|113501|113401|113475|113375|113501|113401|113470|113370|78
1617068400000|2021-03-30 01:40:00|113473.3|113373.3|113460|113360|113501|113401|113460|113360|78
1617068700000|2021-03-30 01:45:00|113456.5|113356.5|113445|113345|113465|113365|113440|113340|52
1617069000000|2021-03-30 01:50:00|113440|113340|113449|113349|113459|113359|113433|113333|77
1617069300000|2021-03-30 01:55:00|113440|113340|113419|113319|113440|113340|113400|113300|87
1617069600000|2021-03-30 02:00:00|113419.5|113319.5|113415|113315|113440|113340|113410|113310|48
1617069900000|2021-03-30 02:05:00|113420|113320|113430|113330|113440|113340|113410|113310|68
1617070200000|2021-03-30 02:10:00|113430.5|113330.5|113430|113330|113435.1|113335.1|113420|113320|45
1617070500000|2021-03-30 02:15:00|113435|113335|113410|113310|113435|113335|113400|113300|41
1617070800000|2021-03-30 02:20:00|113405|113305|113410|113310|113415|113315|113390|113290|27
1617071100000|2021-03-30 02:25:00|113397.1|113297.1|113375|113275|113405|113305|113365|113265|58
1617071400000|2021-03-30 02:30:00|113372.1|113272.1|113375|113275|113375|113275|113345|113245|34
1617071700000|2021-03-30 02:35:00|113375.3|113275.3|113380|113280|113395|113295|113375|113275|22
1617072000000|2021-03-30 02:40:00|113370|113270|113370|113270|113391.6|113291.6|113360|113260|30
1617072300000|2021-03-30 02:45:00|113365|113265|113406.7|113306.7|113406.7|113306.7|113365|113265|50
1617072600000|2021-03-30 02:50:00|113411|113311|113425|113325|113425|113325|113401.5|113301.5|16
1617072900000|2021-03-30 02:55:00|113425.3|113325.3|113445|113345|113445|113345|113418|113318|26
1617073200000|2021-03-30 03:00:00|113446.8|113346.8|113450.3|113350.3|113455.7|113355.7|113436|113336|22
1617073500000|2021-03-30 03:05:00|113451.3|113351.3|113405.4|113305.4|113451.3|113351.3|113390.3|113290.3|41
1617073800000|2021-03-30 03:10:00|113405.9|113305.9|113380.5|113280.5|113406.9|113306.9|113380|113280|24
1617074100000|2021-03-30 03:15:00|113381.5|113281.5|113381|113281|113391.5|113291.5|113360.5|113260.5|49
1617074400000|2021-03-30 03:20:00|113381.5|113281.5|113390|113290|113391|113291|113380|113280|50
1617074700000|2021-03-30 03:25:00|113380.5|113280.5|113375|113275|113390|113290|113370|113270|22
1617075000000|2021-03-30 03:30:00|113375.5|113275.5|113370|113270|113375.5|113275.5|113360|113260|21
1617075300000|2021-03-30 03:35:00|113365|113265|113371|113271|113380|113280|113361|113261|30
1617075600000|2021-03-30 03:40:00|113370|113270|113380|113280|113390|113290|113370|113270|19
1617075900000|2021-03-30 03:45:00|113381|113281|113370.5|113270.5|113386|113286|113370.5|113270.5|19
1617076200000|2021-03-30 03:50:00|113371|113271|113380|113280|113385.5|113285.5|113371|113271|15
1617076500000|2021-03-30 03:55:00|113383|113283|113405|113305|113405|113305|113383|113283|30
1617076800000|2021-03-30 04:00:00|113400|113300|113410|113310|113410.5|113310.5|113395|113295|14
1617077100000|2021-03-30 04:05:00|113405|113305|113441.3|113341.3|113450.3|113350.3|113400.5|113300.5|42
1617077400000|2021-03-30 04:10:00|113442.8|113342.8|113490|113390|113511.3|113411.3|113435.5|113335.5|84
1617077700000|2021-03-30 04:15:00|113483.9|113383.9|113510|113410|113510|113410|113480|113380|41
1617078000000|2021-03-30 04:20:00|113515|113415|113480|113380|113515|113415|113470|113370|43
1617078300000|2021-03-30 04:25:00|113480.5|113380.5|113480|113380|113496|113396|113465|113365|81
1617078600000|2021-03-30 04:30:00|113469|113369|113485|113385|113496.8|113396.8|113465|113365|78
1617078900000|2021-03-30 04:35:00|113486|113386|113470|113370|113500|113400|113470|113370|32
1617079200000|2021-03-30 04:40:00|113471.5|113371.5|113440|113340|113480|113380|113430|113330|55
1617079500000|2021-03-30 04:45:00|113430|113330|113460|113360|113465|113365|113430|113330|32
1617079800000|2021-03-30 04:50:00|113455.7|113355.7|113450|113350|113460|113360|113440|113340|21
1617080100000|2021-03-30 04:55:00|113464.7|113364.7|113440|113340|113464.7|113364.7|113435|113335|16
1617080400000|2021-03-30 05:00:00|113437|113337|113440|113340|113460|113360|113437|113337|28
1617080700000|2021-03-30 05:05:00|113445|113345|113448.3|113348.3|113448.3|113348.3|113440|113340|9
1617081000000|2021-03-30 05:10:00|113445|113345|113490.5|113390.5|113505.5|113405.5|113440|113340|53
1617081300000|2021-03-30 05:15:00|113490|113390|113465|113365|113490|113390|113465|113365|8
1617081600000|2021-03-30 05:20:00|113470|113370|113450|113350|113505|113405|113450|113350|40
1617081900000|2021-03-30 05:25:00|113455.6|113355.6|113440|113340|113460|113360|113440|113340|36
1617082200000|2021-03-30 05:30:00|113450|113350|113450|113350|113450|113350|113440|113340|18
1617082500000|2021-03-30 05:35:00|113440|113340|113450|113350|113450.5|113350.5|113435|113335|36
1617082800000|2021-03-30 05:40:00|113445|113345|113450|113350|113456.6|113356.6|113440|113340|29
1617083100000|2021-03-30 05:45:00|113440|113340|113461|113361|113494.7|113394.7|113440|113340|88
1617083400000|2021-03-30 05:50:00|113460.5|113360.5|113480|113380|113480|113380|113451|113351|50
1617083700000|2021-03-30 05:55:00|113475|113375|113490|113390|113505|113405|113475|113375|40
1617084000000|2021-03-30 06:00:00|113490.5|113390.5|113485|113385|113500|113400|113475|113375|30
1617084300000|2021-03-30 06:05:00|113480|113380|113480.5|113380.5|113500|113400|113475|113375|46
1617084600000|2021-03-30 06:10:00|113481.5|113381.5|113475|113375|113500|113400|113470|113370|81
1617084900000|2021-03-30 06:15:00|113470|113370|113443.5|113343.5|113475|113375|113443.5|113343.5|79
1617085200000|2021-03-30 06:20:00|113440|113340|113415.5|113315.5|113440|113340|113379.2|113279.2|92
1617085500000|2021-03-30 06:25:00|113420|113320|113455|113355|113461|113361|113415|113315|115
1617085800000|2021-03-30 06:30:00|113450.5|113350.5|113465|113365|113518.5|113365|113434.3|113300|52
1617086100000|2021-03-30 06:35:00|113470.5|113370.5|113537.1|113337.1|113537.1|113385.5|113460.5|113330.5|16
1617086400000|2021-03-30 06:40:00|113536.6|113336.6|113483.3|113383.3|113546.2|113385.8|113477|113325.5|23
1617086700000|2021-03-30 06:45:00|113485.8|113385.8|113563.3|113463.3|113612.8|113470|113485.8|113350.5|79
1617087000000|2021-03-30 06:50:00|113564.8|113464.8|113575.1|113375.1|113600|113485.5|113528.7|113367.2|36
1617087300000|2021-03-30 06:55:00|113575.4|113375.4|113535.5|113435.5|113584.4|113442.9|113527.4|113375.4|17
1617087600000|2021-03-30 07:00:00|113540.5|113440.5|113542.4|113442.4|113547.2|113447.2|113530.5|113430.5|21
1617087900000|2021-03-30 07:05:00|113540.5|113440.5|113535.5|113435.5|113555.3|113455.3|113520.5|113420.5|54
1617088200000|2021-03-30 07:10:00|113529.6|113429.6|113495|113395|113575.5|113438.9|113485|113360|30
1617088500000|2021-03-30 07:15:00|113497.5|113397.5|113515.5|113415.5|113570|113421|113497.5|113365|21
1617088800000|2021-03-30 07:20:00|113560.5|113360.5|113490.5|113390.5|113560.5|113400|113472.7|113360.5|31
1617089100000|2021-03-30 07:25:00|113491|113391|113584.7|113384.7|113596|113440|113455|113315|61
1617089400000|2021-03-30 07:30:00|113580.5|113380.5|113570.5|113370.5|113595.1|113475|113525.5|113370.5|27
1617089700000|2021-03-30 07:35:00|113575.4|113375.4|113580.5|113380.5|113580.5|113425.5|113525.5|113375.4|3
1617090000000|2021-03-30 07:40:00|113582.4|113382.4|113620|113420|113626.3|113456.8|113556.8|113380.5|23
1617090300000|2021-03-30 07:45:00|113625.1|113425.1|113610|113410|113625.1|113485.3|113543.3|113395|44
1617090600000|2021-03-30 07:50:00|113605.1|113405.1|113577.4|113377.4|113605.1|113465.1|113535.1|113377.4|32
1617090900000|2021-03-30 07:55:00|113580|113380|113595.1|113395.1|113596.9|113396.9|113580|113380|6
1617091200000|2021-03-30 08:00:00|113595|113395|113595.5|113395.5|113610|113450|113530|113375|20
1617091500000|2021-03-30 08:05:00|113595|113395|113580.1|113380.1|113595|113425|113525|113370.1|16
1617091800000|2021-03-30 08:10:00|113573.9|113373.9|113525|113425|113580.1|113425|113520|113370|8
1617092100000|2021-03-30 08:15:00|113535|113435|113533.7|113333.7|113595|113435|113507.5|113330.3|80
1617092400000|2021-03-30 08:20:00|113525|113325|113535|113335|113540|113340|113515|113315|23
1617092700000|2021-03-30 08:25:00|113533|113333|113543.2|113343.2|113566.2|113405|113493|113330|36
1617093000000|2021-03-30 08:30:00|113543|113343|113545|113345|113550.1|113350.1|113543|113343|8
1617093300000|2021-03-30 08:35:00|113510|113410|113520|113420|113570|113420.7|113510|113364.5|18
1617093600000|2021-03-30 08:40:00|113525|113425|113508|113408|113578.2|113425|113503|113370|33
1617093900000|2021-03-30 08:45:00|113510|113410|113524.5|113324.5|113524.5|113410|113481.2|113323.5|21
1617094200000|2021-03-30 08:50:00|113524|113324|113512.5|113312.5|113550.1|113385|113470|113304.5|35
1617094500000|2021-03-30 08:55:00|113514|113314|113529.5|113329.5|113529.5|113329.5|113513.5|113313.5|8
1617094800000|2021-03-30 09:00:00|113526.7|113326.7|113516.9|113316.9|113535|113364.5|113445|113316.9|15
1617095100000|2021-03-30 09:05:00|113520.1|113320.1|113460.8|113260.8|113520.1|113343.5|113416.3|113245.5|40
1617095400000|2021-03-30 09:10:00|113461.3|113261.3|113440|113240|113463.3|113313|113400|113212.5|37
1617095700000|2021-03-30 09:15:00|113439.5|113239.5|113450.1|113250.1|113450.1|113250.1|113435.5|113235.5|3
1617096000000|2021-03-30 09:20:00|113446.7|113246.7|113470|113270|113491.7|113340|113427.5|113246.7|18
1617096300000|2021-03-30 09:25:00|113502.7|113302.7|113485|113385|113530.5|113390|113453|113302.7|39
1617096600000|2021-03-30 09:30:00|113482.5|113382.5|113484.5|113384.5|113484.5|113384.5|113480|113380|6
1617096900000|2021-03-30 09:35:00|113483.5|113383.5|113489.5|113389.5|113492.4|113392.4|113483.5|113383.5|7
1617097200000|2021-03-30 09:40:00|113490|113390|113482.2|113382.2|113495|113395|113479|113379|17
1617097500000|2021-03-30 09:45:00|113483.2|113383.2|113489.5|113389.5|113490.7|113390.7|113483.2|113383.2|6
1617097800000|2021-03-30 09:50:00|113493|113393|113473.8|113273.8|113495|113395|113428.8|113273.8|24
1617098100000|2021-03-30 09:55:00|113463.8|113263.8|113463.8|113263.8|113463.8|113263.8|113463.8|113263.8|1
1617098400000|2021-03-30 10:00:00|113462.8|113262.8|113485|113285|113485|113318.3|113415.8|113262.8|11
1617098700000|2021-03-30 10:05:00|113481.5|113281.5|113475|113275|113481.5|113281.5|113475|113275|3
1617099000000|2021-03-30 10:10:00|113465.1|113265.1|113475|113275|113475|113275|113465|113265|4
1617099300000|2021-03-30 10:15:00|113471.7|113271.7|113470|113270|113471.7|113271.7|113470|113270|2
1617099900000|2021-03-30 10:25:00|113423.3|113323.3|113423.3|113323.3|113425.8|113325.8|113423.3|113323.3|9
1617100200000|2021-03-30 10:30:00|113425.8|113325.8|113535|113335|113535|113385|113420|113305|12
1617100500000|2021-03-30 10:35:00|113530.5|113330.5|113485|113385|113531|113385|113481|113330|9
1617100800000|2021-03-30 10:40:00|113484.5|113384.5|113485|113385|113485.5|113385.5|113477|113377|17
1617101100000|2021-03-30 10:45:00|113484|113384|113488|113388|113493.2|113393.2|113484|113384|5
1617101400000|2021-03-30 10:50:00|113489|113389|113538|113338|113538.3|113393|113484|113321.5|28
1617101700000|2021-03-30 10:55:00|113550.2|113350.2|113539.5|113339.5|113550.8|113397.5|113491.5|113328|45
1617102000000|2021-03-30 11:00:00|113548.2|113348.2|113535|113335|113548.2|113348.2|113535|113335|8
1617102600000|2021-03-30 11:10:00|113540|113340|113542.9|113342.9|113549.9|113349.9|113540|113340|8
1617103200000|2021-03-30 11:20:00|113546.5|113346.5|113542.9|113342.9|113549.7|113349.7|113542.9|113342.9|5
1617103500000|2021-03-30 11:25:00|113545.4|113345.4|113550.1|113350.1|113560.9|113360.9|113540.1|113340.1|12
1617104400000|2021-03-30 11:40:00|113560.1|113360.1|113560.1|113360.1|113560.1|113360.1|113560.1|113360.1|1
1617104700000|2021-03-30 11:45:00|113564.2|113364.2|113561.9|113361.9|113569.4|113419.9|113514.4|113356.4|21
1617105000000|2021-03-30 11:50:00|113504.4|113404.4|113533.9|113333.9|113560|113404.4|113493.9|113325.5|45
1617105300000|2021-03-30 11:55:00|113533.4|113333.4|113555.1|113355.1|113555.1|113355.1|113532.4|113332.4|11
1617105600000|2021-03-30 12:00:00|113554.7|113354.7|113545.1|113345.1|113554.7|113354.7|113539.7|113339.7|20
1617105900000|2021-03-30 12:05:00|113544.7|113344.7|113450.2|113350.2|113544.7|113382.9|113450.2|113316.4|39
1617106200000|2021-03-30 12:10:00|113447.7|113347.7|113505|113305|113520.1|113347.7|113447.7|113280.1|20
1617106800000|2021-03-30 12:20:00|113510.1|113310.1|113531.4|113331.4|113531.4|113331.4|113510.1|113310.1|23
1617107100000|2021-03-30 12:25:00|113531.9|113331.9|113537.7|113337.7|113540.7|113340.7|113528|113328|18
1617107400000|2021-03-30 12:30:00|113539|113339|113545.4|113345.4|113545.4|113389|113486.5|113332.5|21
1617107700000|2021-03-30 12:35:00|113545.1|113345.1|113535.1|113335.1|113545.1|113345.1|113525.4|113325.4|13
1617108000000|2021-03-30 12:40:00|113539.9|113339.9|113545.1|113345.1|113545.1|113345.1|113535.1|113335.1|7
1617108300000|2021-03-30 12:45:00|113549.4|113349.4|113578.4|113378.4|113583.3|113383.3|113549.4|113349.4|16
1617108600000|2021-03-30 12:50:00|113588.4|113388.4|113588.4|113388.4|113588.7|113388.7|113583.4|113383.4|5
1617108900000|2021-03-30 12:55:00|113590.7|113390.7|113613.7|113413.7|113613.7|113443.2|113543.2|113390.7|6
1617109200000|2021-03-30 13:00:00|113615|113415|113570|113370|113615|113464.1|113530|113370|22
1617109500000|2021-03-30 13:05:00|113522.5|113422.5|113566.5|113366.5|113579.5|113427|113509.5|113365|23
1617109800000|2021-03-30 13:10:00|113565.5|113365.5|113540.5|113340.5|113565.5|113405|113505|113340.5|24
1617110100000|2021-03-30 13:15:00|113539|113339|113537|113337|113552|113397|113491|113329|15
1617110400000|2021-03-30 13:20:00|113538|113338|113552.5|113352.5|113559.5|113359.5|113538|113338|14
1617110700000|2021-03-30 13:25:00|113553.5|113353.5|113559|113459|113560|113459|113526|113353.5|41
1617111000000|2021-03-30 13:30:00|113559.5|113459.5|113559.5|113459.5|113600|113472|113538.5|113392|63
1617111300000|2021-03-30 13:35:00|113562|113462|113575.5|113475.5|113579|113479|113560|113460|32
1617111600000|2021-03-30 13:40:00|113587.3|113487.3|113644|113444|113646.5|113507.5|113572|113432.5|28
1617111900000|2021-03-30 13:45:00|113647.5|113447.5|113625|113425|113647.5|113486|113547.5|113405|56
1617112200000|2021-03-30 13:50:00|113566.5|113466.5|113559.5|113459.5|113627.3|113466.5|113557.5|113421|16
1617112500000|2021-03-30 13:55:00|113560|113460|113577.5|113377.5|113615|113461.2|113555|113367|25
1617112800000|2021-03-30 14:00:00|113579.5|113379.5|113591.2|113391.2|113591.2|113428.5|113528.5|113371.2|11
1617113100000|2021-03-30 14:05:00|113590|113390|113541|113441|113621.2|113451.2|113538.5|113381.2|30
1617113400000|2021-03-30 14:10:00|113544|113444|113569.5|113369.5|113588.5|113444|113531.2|113367|28
1617113700000|2021-03-30 14:15:00|113570.5|113370.5|113606.2|113406.2|113609.1|113437|113521.4|113362.1|59
1617114000000|2021-03-30 14:20:00|113598|113398|113531.2|113431.2|113600|113431.2|113506.2|113355.5|32
1617114300000|2021-03-30 14:25:00|113586.2|113386.2|113583.7|113383.7|113607.5|113407.5|113571.2|113371.2|16
1617114600000|2021-03-30 14:30:00|113576.2|113376.2|113581.7|113381.7|113590.7|113390.7|113567.5|113367.5|35
1617114900000|2021-03-30 14:35:00|113578.7|113378.7|113608.7|113408.7|113621.2|113421.2|113536.2|113336.2|33
1617115200000|2021-03-30 14:40:00|113603.7|113403.7|113560|113360|113616.2|113416.2|113560|113360|18
1617115500000|2021-03-30 14:45:00|113475|113375|113554.5|113354.5|113555|113380.3|113475|113345|8
1617115800000|2021-03-30 14:50:00|113552.8|113352.8|113608|113408|113629|113429|113547.5|113347.5|31
1617116100000|2021-03-30 14:55:00|113620|113420|113552|113352|113620|113445|113541.1|113352|14
1617116400000|2021-03-30 15:00:00|113560.5|113360.5|113540|113340|113568.8|113395|113490|113340|32
1617116700000|2021-03-30 15:05:00|113539.5|113339.5|113535|113335|113545|113390|113490|113332.5|11
1617117000000|2021-03-30 15:10:00|113529.8|113329.8|113535|113335|113535|113335|113529.8|113329.8|3
1617117300000|2021-03-30 15:15:00|113539|113339|113535|113335|113543.5|113343.5|113528.3|113328.3|10
1617117600000|2021-03-30 15:20:00|113534.5|113334.5|113490|113390|113535|113390|113490|113334|4
1617117900000|2021-03-30 15:25:00|113543.5|113343.5|113535|113335|113547.5|113405|113480|113335|11
1617118200000|2021-03-30 15:30:00|113545|113345|113550.5|113350.5|113550.5|113350.5|113545|113345|5
1617118500000|2021-03-30 15:35:00|113500|113400|113554|113354|113568|113410|113491.5|113348|22
1617118800000|2021-03-30 15:40:00|113552|113352|113552.5|113352.5|113552.5|113352.5|113551.5|113351.5|3
1617119100000|2021-03-30 15:45:00|113553.5|113353.5|113504.5|113404.5|113553.5|113404.5|113504.5|113353.5|2
1617119400000|2021-03-30 15:50:00|113500|113400|113490|113390|113550|113400|113490|113338.5|7
1617119700000|2021-03-30 15:55:00|113490.5|113390.5|113559|113359|113559|113400|113490.5|113343|21
1617120000000|2021-03-30 16:00:00|113558.5|113358.5|113555|113355|113558.5|113358.5|113545|113345|13
1617120300000|2021-03-30 16:05:00|113554.5|113354.5|113545|113345|113554.5|113354.5|113545|113345|2
1617120600000|2021-03-30 16:10:00|113546|113346|113555|113355|113558.5|113358.5|113546|113346|9
1617120900000|2021-03-30 16:15:00|113562.3|113362.3|113555|113355|113562.3|113362.3|113555|113355|2
1617121200000|2021-03-30 16:20:00|113557|113357|113560.5|113360.5|113561|113361|113555|113355|6
1617121500000|2021-03-30 16:25:00|113560|113360|113521.5|113421.5|113561|113421.5|113515|113360|9
1617121800000|2021-03-30 16:30:00|113522|113422|113600.3|113400.3|113604|113422|113518|113400.3|18
1617122100000|2021-03-30 16:35:00|113599.3|113399.3|113628.5|113428.5|113628.5|113428.5|113580.5|113380.5|11
1617122400000|2021-03-30 16:40:00|113629|113429|113630|113430|113633|113433|113626.5|113426.5|8
1617123000000|2021-03-30 16:50:00|113624.5|113424.5|113621.5|113421.5|113624.5|113424.5|113620|113420|5
1617123300000|2021-03-30 16:55:00|113622|113422|113620|113420|113632.5|113432.5|113617.5|113417.5|22
1617123600000|2021-03-30 17:00:00|113622|113422|113620|113420|113623|113423|113620|113420|4
1617123900000|2021-03-30 17:05:00|113619.5|113419.5|113620|113420|113630|113430|113619.5|113419.5|6
1617124500000|2021-03-30 17:15:00|113618.5|113418.5|113605|113405|113620|113420|113605|113405|4
1617124800000|2021-03-30 17:20:00|113605.2|113405.2|113620|113420|113625|113425|113605.2|113405.2|16
1617125100000|2021-03-30 17:25:00|113620.5|113420.5|113580|113480|113620.5|113480|113580|113420.5|2
1617125400000|2021-03-30 17:30:00|113593.5|113493.5|113645.5|113445.5|113648.5|113505|113578.5|113431.5|32
1617125700000|2021-03-30 17:35:00|113645|113445|113643|113443|113645|113445|113643|113443|3
1617126000000|2021-03-30 17:40:00|113646.5|113446.5|113642.5|113442.5|113646.8|113446.8|113642.5|113442.5|6
1617126300000|2021-03-30 17:45:00|113642|113442|113605|113505|113647.5|113510|113605|113441.5|29
1617126600000|2021-03-30 17:50:00|113610.7|113510.7|113610.5|113510.5|113660.7|113522.5|113602.5|113458.2|24
1617126900000|2021-03-30 17:55:00|113613.5|113513.5|113607|113507|113613.5|113513.5|113607|113507|6
1617127200000|2021-03-30 18:00:00|113602|113502|113602.5|113502.5|113603|113503|113599.8|113499.8|10
1617127500000|2021-03-30 18:05:00|113601.3|113501.3|113601.3|113501.3|113602.5|113502.5|113601.3|113501.3|3
1617127800000|2021-03-30 18:10:00|113602.5|113502.5|113625|113425|113630.1|113502.5|113598|113419|16
1617128100000|2021-03-30 18:15:00|113618.5|113418.5|113620|113420|113620|113420|113618.5|113418.5|4
1617128400000|2021-03-30 18:20:00|113625|113425|113625|113425|113625|113425|113625|113425|1
1617128700000|2021-03-30 18:25:00|113623.5|113423.5|113618.5|113418.5|113624.5|113424.5|113615.5|113415.5|9
1617129000000|2021-03-30 18:30:00|113619|113419|113620|113420|113620|113420|113617.5|113417.5|4
1617129300000|2021-03-30 18:35:00|113619.5|113419.5|113619.5|113419.5|113619.5|113419.5|113619.5|113419.5|1
1617129900000|2021-03-30 18:45:00|113620|113420|113580|113480|113625|113480|113580|113420|3
1617130200000|2021-03-30 18:50:00|113623.5|113423.5|113628|113428|113628|113428|113621|113421|13
1617130500000|2021-03-30 18:55:00|113628.5|113428.5|113568.5|113468.5|113629|113476.8|113568.5|113414.8|17
1617130800000|2021-03-30 19:00:00|113568.2|113468.2|113621.3|113421.3|113621.8|113468.2|113568.2|113416.8|11
1617131100000|2021-03-30 19:05:00|113620.8|113420.8|113585|113385|113620.8|113420.8|113571|113371|12
1617131400000|2021-03-30 19:10:00|113585.3|113385.3|113584|113384|113605.5|113405.5|113582|113382|20
1617131700000|2021-03-30 19:15:00|113583.5|113383.5|113577.5|113377.5|113584|113384|113577|113377|14
1617132000000|2021-03-30 19:20:00|113577|113377|113570.7|113370.7|113577|113408|113490|113326.5|23
1617132300000|2021-03-30 19:25:00|113571|113371|113562.5|113362.5|113571|113418.5|113511|113360|16
1617132600000|2021-03-30 19:30:00|113563|113363|113583.9|113383.9|113583.9|113434.9|113534.9|113363|7
1617132900000|2021-03-30 19:35:00|113584.9|113384.9|113546.4|113446.4|113584.9|113446.4|113546.4|113384.9|2
1617133200000|2021-03-30 19:40:00|113552.4|113452.4|113605.9|113405.9|113609.4|113460.9|113552.4|113405.9|8
1617133500000|2021-03-30 19:45:00|113603.9|113403.9|113601.3|113401.3|113605.4|113457.4|113532|113371|15
1617133800000|2021-03-30 19:50:00|113600.8|113400.8|113613.4|113413.4|113620.1|113420.1|113600|113400|17
1617134100000|2021-03-30 19:55:00|113616.9|113416.9|113573.5|113373.5|113624.7|113424.7|113568.5|113368.5|36
1617148800000|2021-03-31 00:00:00|113500|113300|113496.5|113296.5|113500|113300|113468.5|113268.5|138
1617149100000|2021-03-31 00:05:00|113445|113345|113435|113335|113507|113356.5|113420.1|113287|114
1617149400000|2021-03-31 00:10:00|113430.6|113330.6|113423.5|113323.5|113435|113335|113413.5|113313.5|62
1617149700000|2021-03-31 00:15:00|113415|113315|113396|113296|113438.7|113338.7|113395|113295|119
1617150000000|2021-03-31 00:20:00|113395.5|113295.5|113417.5|113317.5|113422|113322|113387.5|113287.5|137
1617150300000|2021-03-31 00:25:00|113418|113318|113399|113299|113433.5|113333.5|113393.5|113293.5|106
1617150600000|2021-03-31 00:30:00|113400|113300|113394.1|113294.1|113401|113301|113381.1|113281.1|114
1617150900000|2021-03-31 00:35:00|113388.5|113288.5|113366.5|113266.5|113404.2|113304.2|113362|113262|159
1617151200000|2021-03-31 00:40:00|113361.5|113261.5|113328.5|113228.5|113361.5|113261.5|113314|113214|115
1617151500000|2021-03-31 00:45:00|113327.5|113227.5|113323.6|113223.6|113335|113235|113299|113199|135
1617151800000|2021-03-31 00:50:00|113323.1|113223.1|113331|113231|113353.5|113253.5|113322.6|113222.6|104
1617152100000|2021-03-31 00:55:00|113330|113230|113365|113265|113365.5|113265.5|113325|113225|61
1617152400000|2021-03-31 01:00:00|113365.5|113265.5|113365|113265|113400|113300|113360|113260|61
1617152700000|2021-03-31 01:05:00|113355|113255|113315|113215|113365|113265|113310.5|113210.5|40
1617153000000|2021-03-31 01:10:00|113320|113220|113335|113235|113335|113235|113320|113220|50
1617153300000|2021-03-31 01:15:00|113325|113225|113309.5|113209.5|113330|113230|113303|113203|75
1617153600000|2021-03-31 01:20:00|113309|113209|113309|113209|113319|113219|113303|113203|44
1617153900000|2021-03-31 01:25:00|113310|113210|113350|113250|113350|113250|113309.5|113209.5|73
1617154200000|2021-03-31 01:30:00|113355|113255|113410|113310|113410|113310|113355|113255|54
1617154500000|2021-03-31 01:35:00|113405|113305|113390|113290|113410.5|113310.5|113380.5|113280.5|82
1617154800000|2021-03-31 01:40:00|113391|113291|113385|113285|113400|113300|113351|113251|73
1617155100000|2021-03-31 01:45:00|113381.3|113281.3|113360|113260|113400|113300|113360|113260|66
1617155400000|2021-03-31 01:50:00|113355|113255|113315.4|113215.4|113355|113255|113315|113215|57
1617155700000|2021-03-31 01:55:00|113325|113225|113310|113210|113340|113240|113295|113195|73
1617156000000|2021-03-31 02:00:00|113312.8|113212.8|113310|113210|113330|113230|113295|113195|34
1617156300000|2021-03-31 02:05:00|113316.8|113216.8|113285|113185|113320|113220|113285|113185|20
1617156600000|2021-03-31 02:10:00|113287.7|113187.7|113240|113140|113290|113190|113205|113105|101
1617156900000|2021-03-31 02:15:00|113239.5|113139.5|113250|113150|113270|113170|113239.5|113139.5|99
1617157200000|2021-03-31 02:20:00|113245|113145|113300|113200|113302.3|113202.3|113240|113140|81
1617157500000|2021-03-31 02:25:00|113296.5|113196.5|113320|113220|113330|113230|113290.5|113190.5|112
1617157800000|2021-03-31 02:30:00|113315.3|113215.3|113295|113195|113320|113220|113295|113195|21
1617158100000|2021-03-31 02:35:00|113296.7|113196.7|113291.3|113191.3|113320|113220|113291|113191|87
1617158400000|2021-03-31 02:40:00|113291.8|113191.8|113310|113210|113319.8|113219.8|113280|113180|54
1617158700000|2021-03-31 02:45:00|113305|113205|113320|113220|113325|113225|113300|113200|29
1617159000000|2021-03-31 02:50:00|113325|113225|113300|113200|113325|113225|113300|113200|26
1617159300000|2021-03-31 02:55:00|113305|113205|113260|113160|113305|113205|113245|113145|53
1617159600000|2021-03-31 03:00:00|113256|113156|113315|113215|113325|113225|113255|113155|79
1617159900000|2021-03-31 03:05:00|113320|113220|113335|113235|113355.5|113255.5|113320|113220|51
1617160200000|2021-03-31 03:10:00|113330|113230|113330|113230|113340|113240|113325|113225|35
1617160500000|2021-03-31 03:15:00|113325|113225|113315|113215|113330|113230|113305|113205|28
1617160800000|2021-03-31 03:20:00|113310|113210|113270|113170|113330|113230|113270|113170|35
1617161100000|2021-03-31 03:25:00|113274.2|113174.2|113229.7|113129.7|113285|113185|113210|113110|58
1617161400000|2021-03-31 03:30:00|113230|113130|113290|113190|113290|113190|113225|113125|37
1617161700000|2021-03-31 03:35:00|113290.5|113190.5|113285|113185|113305.5|113205.5|113285|113185|39
1617162000000|2021-03-31 03:40:00|113290|113190|113300|113200|113310|113210|113285|113185|18
1617162300000|2021-03-31 03:45:00|113290|113190|113280|113180|113290|113190|113265|113165|27
1617162600000|2021-03-31 03:50:00|113280.5|113180.5|113275|113175|113295|113195|113270|113170|38
1617162900000|2021-03-31 03:55:00|113273.7|113173.7|113280|113180|113280|113180|113265|113165|19
1617163200000|2021-03-31 04:00:00|113275|113175|113270|113170|113280|113180|113270|113170|5
1617163500000|2021-03-31 04:05:00|113265|113165|113250|113150|113270|113170|113245|113145|23
1617163800000|2021-03-31 04:10:00|113246|113146|113255|113155|113255|113155|113220|113120|34
1617164100000|2021-03-31 04:15:00|113260|113160|113265|113165|113270|113170|113250|113150|26
1617164400000|2021-03-31 04:20:00|113270|113170|113280|113180|113290|113190|113265|113165|19
1617164700000|2021-03-31 04:25:00|113275|113175|113300|113200|113325|113200|113265|113115|42
1617165000000|2021-03-31 04:30:00|113294.2|113194.2|113300|113200|113310|113210|113289.5|113189.5|35
1617165300000|2021-03-31 04:35:00|113290|113190|113300|113200|113300|113200|113280|113180|16
1617165600000|2021-03-31 04:40:00|113301|113201|113310|113210|113320.3|113220.3|113300|113200|28
1617165900000|2021-03-31 04:45:00|113305|113205|113315|113215|113320.5|113220.5|113305|113205|17
1617166200000|2021-03-31 04:50:00|113310|113210|113320|113220|113330|113230|113309|113209|38
1617166500000|2021-03-31 04:55:00|113324.5|113224.5|113280|113180|113325.6|113225.6|113279.5|113179.5|45
1617166800000|2021-03-31 05:00:00|113285|113185|113345|113245|113345.5|113245.5|113280|113180|75
1617167100000|2021-03-31 05:05:00|113350|113250|113349.2|113249.2|113385.7|113285.7|113345|113245|90
1617167400000|2021-03-31 05:10:00|113349.5|113249.5|113329|113229|113350|113250|113304.7|113204.7|63
1617167700000|2021-03-31 05:15:00|113329.5|113229.5|113324|113224|113335|113235|113320|113220|46
1617168000000|2021-03-31 05:20:00|113328.5|113228.5|113310|113210|113328.5|113228.5|113296.5|113196.5|84
1617168300000|2021-03-31 05:25:00|113311|113211|113310|113210|113325.5|113225.5|113300.5|113200.5|48
1617168600000|2021-03-31 05:30:00|113311|113211|113300|113200|113325|113225|113290|113190|70
1617168900000|2021-03-31 05:35:00|113305|113205|113300|113200|113310|113210|113285|113185|46
1617169200000|2021-03-31 05:40:00|113305|113205|113340|113240|113340.8|113240.8|113295|113195|26
1617169500000|2021-03-31 05:45:00|113335|113235|113295.5|113195.5|113350|113250|113291.8|113191.8|49
1617169800000|2021-03-31 05:50:00|113298.9|113198.9|113290|113190|113340|113240|113280|113180|68
1617170100000|2021-03-31 05:55:00|113290.5|113190.5|113270|113170|113311.3|113211.3|113269|113169|81
1617170400000|2021-03-31 06:00:00|113275|113175|113300.6|113200.6|113320|113220|113275|113175|88
1617170700000|2021-03-31 06:05:00|113304.3|113204.3|113330.5|113230.5|113335|113235|113292.8|113192.8|105
1617171000000|2021-03-31 06:10:00|113331|113231|113330|113230|113340|113240|113307.6|113207.6|95
1617171300000|2021-03-31 06:15:00|113331|113231|113302.9|113202.9|113350|113250|113295.1|113195.1|96
1617171600000|2021-03-31 06:20:00|113307.5|113207.5|113300|113200|113324.7|113224.7|113280|113180|110
1617171900000|2021-03-31 06:25:00|113300.5|113200.5|113257.8|113157.8|113300.5|113200.5|113223.7|113084.5|165
1617172200000|2021-03-31 06:30:00|113261|113161|113200|113100|113270|113170|113195|113095|78
1617172500000|2021-03-31 06:35:00|113199.7|113099.7|113166.7|113066.7|113230|113100|113159.5|113025.1|20
1617172800000|2021-03-31 06:40:00|113167.2|113067.2|113215.8|113115.8|113304.1|113143.7|113164.3|113064.3|88
1617173100000|2021-03-31 06:45:00|113216.3|113116.3|113212|113112|113218.3|113118.3|113207|113107|23
1617173400000|2021-03-31 06:50:00|113210.5|113110.5|113270|113070|113323|113136.7|113195.2|113070|53
1617173700000|2021-03-31 06:55:00|113265.1|113065.1|113173.4|113073.4|113265.4|113129.9|113166.5|113065.1|59
1617174000000|2021-03-31 07:00:00|113169.7|113069.7|113150.5|113050.5|113178.5|113078.5|113135|113035|52
1617174300000|2021-03-31 07:05:00|113144.5|113044.5|113095.1|112995.1|113200|113044.5|113070|112922.9|80
1617174600000|2021-03-31 07:10:00|113090|112990|113098.8|112898.8|113165.5|112990|113043|112870|74
1617174900000|2021-03-31 07:15:00|113098.7|112898.7|113135|112935|113135|112990|113055.1|112898.7|46
1617175200000|2021-03-31 07:20:00|113134.7|112934.7|113104.7|112904.7|113134.7|113003.3|113043.7|112897.5|34
1617175500000|2021-03-31 07:25:00|113107.2|112907.2|113175.4|112975.4|113216|113016|113081.7|112907.2|61
1617175800000|2021-03-31 07:30:00|113172.3|112972.3|113170|112970|113172.3|112972.3|113145|112945|7
1617176100000|2021-03-31 07:35:00|113170.5|112970.5|113159.3|112959.3|113170.6|112970.6|113155|112955|10
1617176400000|2021-03-31 07:40:00|113161.3|112961.3|113152.7|112952.7|113170.6|112970.6|113149.4|112949.4|11
1617176700000|2021-03-31 07:45:00|113153.7|112953.7|113175.9|112975.9|113175.9|113030.5|113110|112953.7|12
1617177000000|2021-03-31 07:50:00|113180|112980|113180.5|112980.5|113180.5|112980.5|113180|112980|2
1617177300000|2021-03-31 07:55:00|113181.4|112981.4|113255.5|113055.5|113256|113076.5|113169.5|112980.9|24
1617177600000|2021-03-31 08:00:00|113257.5|113057.5|113210|113010|113257.5|113057.5|113189.8|112989.8|39
1617177900000|2021-03-31 08:05:00|113205.4|113005.4|113170|112970|113209.2|113044.2|113144.2|112968.3|33
1617178200000|2021-03-31 08:10:00|113170.1|112970.1|113113|112913|113189.8|113034.2|113089|112913|55
1617178500000|2021-03-31 08:15:00|113111.5|112911.5|113116.2|112916.2|113140.5|112963.7|113063.7|112911.5|47
1617178800000|2021-03-31 08:20:00|113120.1|112920.1|112992.4|112792.4|113120.1|112934.5|112952.6|112752.6|54
1617179100000|2021-03-31 08:25:00|112992|112792|113009.2|112809.2|113019|112845|112885.3|112746|98
1617179400000|2021-03-31 08:30:00|113009.7|112809.7|113005.7|112805.7|113009.7|112855.7|112935.7|112788.7|39
1617179700000|2021-03-31 08:35:00|113004.7|112804.7|112940.5|112840.5|113014|112858.7|112940.5|112788.5|28
1617180000000|2021-03-31 08:40:00|112939.5|112839.5|112975|112775|112975|112839.5|112905.7|112754|33
1617180300000|2021-03-31 08:45:00|112975.5|112775.5|112985|112785|112986.5|112837|112913.5|112775|50
1617180600000|2021-03-31 08:50:00|112980.9|112780.9|113000|112800|113019|112867.5|112940|112780.9|28
1617180900000|2021-03-31 08:55:00|112995.5|112795.5|113010|112810|113010|112810|112990.5|112790.5|11
1617181200000|2021-03-31 09:00:00|112967.4|112867.4|112971.7|112871.7|113015.7|112880.2|112949.9|112790|40
1617181500000|2021-03-31 09:05:00|113010|112810|113050.5|112850.5|113062.8|112884.4|112940|112798.2|73
1617181800000|2021-03-31 09:10:00|113049|112849|112950|112850|113049|112866.7|112950|112793.4|52
1617182100000|2021-03-31 09:15:00|112955|112855|112980|112880|113051.7|112880.5|112950|112812.9|41
1617182400000|2021-03-31 09:20:00|112981.5|112881.5|112950|112850|113035.7|112881.5|112929.8|112788|31
1617183000000|2021-03-31 09:30:00|112967.4|112867.4|113045|112845|113045|112867.4|112967.4|112822.4|17
1617183300000|2021-03-31 09:35:00|113040.5|112840.5|113040|112840|113040.5|112840.5|113031.4|112831.4|10
1617183600000|2021-03-31 09:40:00|113030|112830|113030|112830|113030|112830|113030|112830|1
1617183900000|2021-03-31 09:45:00|112995|112895|113040|112840|113040|112896.7|112995|112825|13
1617184200000|2021-03-31 09:50:00|113035|112835|113033.9|112833.9|113045.5|112845.5|113032.9|112832.9|7
1617184500000|2021-03-31 09:55:00|113034.9|112834.9|112995|112895|113040|112895|112990|112834.9|9
1617184800000|2021-03-31 10:00:00|112995.4|112895.4|112991|112891|113042|112896.5|112980|112834|34
1617185100000|2021-03-31 10:05:00|112993.5|112893.5|113028|112828|113032.4|112893.5|112961.5|112828|24
1617185400000|2021-03-31 10:10:00|113028.4|112828.4|113044|112844|113044.5|112844.5|113027|112827|28
1617185700000|2021-03-31 10:15:00|113043|112843|113042.5|112842.5|113043.5|112843.5|113042.5|112842.5|6
1617186000000|2021-03-31 10:20:00|113044|112844|113035|112835|113046.5|112846.5|113035|112835|12
1617186300000|2021-03-31 10:25:00|113034.9|112834.9|113035|112835|113035|112835|113034.9|112834.9|2
1617186600000|2021-03-31 10:30:00|113030|112830|113019.4|112819.4|113030|112830|113015|112815|8
1617187200000|2021-03-31 10:40:00|113015|112815|112954.4|112754.4|113025.1|112825.1|112954.4|112754.4|26
1617187500000|2021-03-31 10:45:00|112955.4|112755.4|113020.1|112820.1|113020.1|112820.1|112955.4|112755.4|27
1617187800000|2021-03-31 10:50:00|113020.9|112820.9|113030|112830|113030.1|112830.1|113020.9|112820.9|3
1617188100000|2021-03-31 10:55:00|112990|112890|113020|112820|113030|112890|112985.7|112815|11
1617188400000|2021-03-31 11:00:00|113016.5|112816.5|112965.5|112865.5|113021.7|112877.5|112961.5|112815.5|22
1617189300000|2021-03-31 11:15:00|112965|112865|112965|112865|112965|112865|112965|112865|1
1617189600000|2021-03-31 11:20:00|112965.5|112865.5|112965|112865|112965.5|112865.5|112965|112865|2
1617189900000|2021-03-31 11:25:00|112965.5|112865.5|113018.9|112818.9|113020|112871.4|112965.5|112818.9|5
1617190200000|2021-03-31 11:30:00|113015.9|112815.9|113015.9|112815.9|113015.9|112815.9|113015.9|112815.9|1
1617190800000|2021-03-31 11:40:00|113018.9|112818.9|113031.7|112831.7|113031.7|112831.7|113018.9|112818.9|7
1617191100000|2021-03-31 11:45:00|113036.7|112836.7|113035.9|112835.9|113036.7|112836.7|113035.9|112835.9|2
1617191400000|2021-03-31 11:50:00|113030.4|112830.4|113031.7|112831.7|113031.7|112831.7|113013.4|112813.4|10
1617191700000|2021-03-31 11:55:00|113030.1|112830.1|113030.1|112830.1|113030.1|112830.1|113030.1|112830.1|1
1617192300000|2021-03-31 12:05:00|113032.9|112832.9|113060|112860|113060|112927.4|112996.4|112832.9|29
1617192600000|2021-03-31 12:10:00|113060.1|112860.1|113060|112860|113060.5|112860.5|113060|112860|4
1617192900000|2021-03-31 12:15:00|113060.1|112860.1|113053.4|112853.4|113068.4|112868.4|113049.9|112849.9|15
1617193200000|2021-03-31 12:20:00|113050|112850|113029.4|112929.4|113070|112929.9|113004.4|112848.9|22
1617193500000|2021-03-31 12:25:00|113028.9|112928.9|113060|112860|113091.4|112948.9|113020|112860|38
1617193800000|2021-03-31 12:30:00|113060.2|112860.2|113060|112860|113070|112870|113050|112850|13
1617194400000|2021-03-31 12:40:00|113058|112858|113047.7|112847.7|113058|112858|113047.2|112847.2|6
1617194700000|2021-03-31 12:45:00|113048.2|112848.2|113037.5|112837.5|113048.2|112848.2|113024|112824|31
1617195000000|2021-03-31 12:50:00|113050.1|112850.1|113064.7|112864.7|113065.1|112865.1|113050.1|112850.1|13
1617195300000|2021-03-31 12:55:00|113065|112865|113011.5|112911.5|113065|112911.5|113011.5|112864|5
1617195600000|2021-03-31 13:00:00|113012|112912|113032|112832|113060|112913|112998.5|112832|10
1617195900000|2021-03-31 13:05:00|113031|112831|113035|112835|113050|112850|113031|112831|12
1617196200000|2021-03-31 13:10:00|113031.5|112831.5|113031.5|112831.5|113031.5|112831.5|113031.5|112831.5|1
1617196500000|2021-03-31 13:15:00|113037.5|112837.5|113050|112850|113050|112850|113037.5|112837.5|2
1617196800000|2021-03-31 13:20:00|113045|112845|113045|112845|113045|112845|113043|112843|5
1617197100000|2021-03-31 13:25:00|113044|112844|113040|112840|113045|112845|113036|112836|16
1617197400000|2021-03-31 13:30:00|113040.5|112840.5|113039.5|112839.5|113045|112845|113039.5|112839.5|4
1617197700000|2021-03-31 13:35:00|113030|112830|112951.5|112751.5|113030|112842|112941.5|112741.5|34
1617198000000|2021-03-31 13:40:00|112950.5|112750.5|112899|112799|112993|112809|112899|112750.5|33
1617198300000|2021-03-31 13:45:00|112898|112798|112852.5|112752.5|112918.5|112818.5|112851|112751|48
1617198600000|2021-03-31 13:50:00|112855|112755|112849.5|112749.5|112922|112780|112849.5|112720.5|30
1617198900000|2021-03-31 13:55:00|112851.5|112751.5|112852.5|112752.5|112860.5|112760.5|112829.5|112729.5|29
1617199200000|2021-03-31 14:00:00|112852|112752|112840|112740|112852|112752|112832.5|112732.5|28
1617199500000|2021-03-31 14:05:00|112835|112735|112860|112760|112865.5|112765.5|112823|112723|30
1617199800000|2021-03-31 14:10:00|112845|112745|112820|112720|112889|112745|112817|112689|27
1617200100000|2021-03-31 14:15:00|112823|112723|112810|112710|112882|112725|112810|112670|16
1617200400000|2021-03-31 14:20:00|112814.5|112714.5|112874.3|112674.3|112884.5|112724|112814.5|112674.3|15
1617200700000|2021-03-31 14:25:00|112875|112675|112826.2|112726.2|112875|112726.2|112817|112675|6
1617201000000|2021-03-31 14:30:00|112831.5|112731.5|112904.5|112704.5|112905|112757|112829.5|112683.5|19
1617201300000|2021-03-31 14:35:00|112850|112750|112855.1|112755.1|112895.1|112763.6|112840|112694.6|16
1617201600000|2021-03-31 14:40:00|112857.6|112757.6|112837.5|112737.5|112857.6|112757.6|112835.5|112735.5|10
1617201900000|2021-03-31 14:45:00|112823|112723|112817.6|112717.6|112823|112723|112816.2|112716.2|5
1617202200000|2021-03-31 14:50:00|112815.5|112715.5|112897.1|112697.1|112907|112739.5|112812.9|112695.6|47
1617202500000|2021-03-31 14:55:00|112897.6|112697.6|112835.6|112735.6|112905.5|112736.5|112828.6|112676.1|27
1617202800000|2021-03-31 15:00:00|112838.1|112738.1|112833.1|112733.1|112875.1|112763.6|112821.1|112674.1|35
1617203100000|2021-03-31 15:05:00|112823.1|112723.1|112874.6|112674.6|112885.1|112735.6|112820.1|112674.6|21
1617203400000|2021-03-31 15:10:00|112875.1|112675.1|112833.1|112733.1|112880.5|112746.4|112833.1|112674.6|9
1617203700000|2021-03-31 15:15:00|112875.1|112675.1|112935.5|112735.5|112943|112759.8|112815.1|112675.1|49
1617204000000|2021-03-31 15:20:00|112935|112735|112847.3|112747.3|112935.1|112767.6|112847.3|112676.1|17
1617204300000|2021-03-31 15:25:00|112847.2|112747.2|112840|112740|112901.5|112748|112834|112684.5|31
1617204600000|2021-03-31 15:30:00|112843.5|112743.5|112843.5|112743.5|112843.5|112743.5|112840|112740|3
1617204900000|2021-03-31 15:35:00|112840|112740|112841|112741|112900.5|112745|112840|112683|31
1617205200000|2021-03-31 15:40:00|112846|112746|112856.5|112756.5|112895|112769|112840.5|112695|20
1617205500000|2021-03-31 15:45:00|112846.5|112746.5|112842.7|112742.7|112906|112760.5|112823|112675|54
1617205800000|2021-03-31 15:50:00|112840.2|112740.2|112808.5|112708.5|112886.5|112740.2|112807.6|112685|21
1617206100000|2021-03-31 15:55:00|112808|112708|112838|112638|112843|112708|112765|112634.2|21
1617206400000|2021-03-31 16:00:00|112850|112650|112770|112670|112850|112671.1|112755|112615|34
1617206700000|2021-03-31 16:05:00|112815|112615|112777.5|112577.5|112815|112642.5|112742.5|112561.5|27
1617207000000|2021-03-31 16:10:00|112776.5|112576.5|112770.5|112570.5|112776.5|112620|112720|112555|25
1617207300000|2021-03-31 16:15:00|112765|112565|112770|112570|112770|112570|112765|112565|2
1617207900000|2021-03-31 16:25:00|112777.9|112577.9|112777.9|112577.9|112777.9|112577.9|112777.9|112577.9|1
1617208200000|2021-03-31 16:30:00|112777.3|112577.3|112739.7|112639.7|112795|112639.7|112736.7|112577.3|8
1617208500000|2021-03-31 16:35:00|112795|112595|112734.7|112634.7|112795|112637.2|112734.7|112590|4
1617208800000|2021-03-31 16:40:00|112737.2|112637.2|112805|112605|112814.5|112648.2|112734.7|112600.5|21
1617209100000|2021-03-31 16:45:00|112807.2|112607.2|112825|112625|112830|112630|112807.2|112607.2|8
1617209400000|2021-03-31 16:50:00|112833.2|112633.2|112855|112655|112863|112663|112827.7|112627.7|16
1617209700000|2021-03-31 16:55:00|112868.7|112668.7|112868.2|112668.2|112870.7|112670.7|112868.2|112668.2|4
1617210000000|2021-03-31 17:00:00|112868.7|112668.7|112868.7|112668.7|112868.7|112668.7|112868.7|112668.7|1
1617210600000|2021-03-31 17:10:00|112863.7|112663.7|112865|112665|112865|112665|112861.2|112661.2|3
1617210900000|2021-03-31 17:15:00|112868.2|112668.2|112887.2|112687.2|112887.2|112728.2|112828.2|112665|8
1617211200000|2021-03-31 17:20:00|112826.7|112726.7|112826.7|112726.7|112826.7|112726.7|112826.7|112726.7|1
1617211500000|2021-03-31 17:25:00|112827.2|112727.2|112827.2|112727.2|112875|112727.2|112827.2|112675|3
1617211800000|2021-03-31 17:30:00|112824.7|112724.7|112838.7|112638.7|112874.5|112727.5|112796.7|112638.7|16
1617212100000|2021-03-31 17:35:00|112841.2|112641.2|112807.7|112607.7|112841.2|112641.2|112798.2|112598.2|18
1617212400000|2021-03-31 17:40:00|112808.2|112608.2|112808.7|112608.7|112808.7|112608.7|112808.2|112608.2|2
1617212700000|2021-03-31 17:45:00|112815|112615|112831.7|112631.7|112831.7|112682.7|112780.2|112615|10
1617213000000|2021-03-31 17:50:00|112835|112635|112828.2|112628.2|112835|112635|112828.2|112628.2|3
1617213600000|2021-03-31 18:00:00|112828.7|112628.7|112831.2|112631.2|112831.2|112631.2|112828.7|112628.7|2
1617213900000|2021-03-31 18:05:00|112835|112635|112858.2|112658.2|112859.2|112659.2|112831.2|112631.2|8
1617214200000|2021-03-31 18:10:00|112864.7|112664.7|112875.7|112675.7|112875.7|112675.7|112862.8|112662.8|5
1617214500000|2021-03-31 18:15:00|112875.3|112675.3|112875.3|112675.3|112875.3|112675.3|112875.3|112675.3|1
1617214800000|2021-03-31 18:20:00|112826.5|112726.5|112942.4|112742.4|112965|112765|112826.5|112725.5|50
1617215100000|2021-03-31 18:25:00|112879.6|112679.6|112887.5|112687.5|112887.5|112687.5|112873.7|112673.7|11
1617215400000|2021-03-31 18:30:00|112888.5|112688.5|112889.5|112689.5|112889.5|112689.5|112888.5|112688.5|2
1617216000000|2021-03-31 18:40:00|112890|112690|112890|112690|112890|112690|112890|112690|1
1617216600000|2021-03-31 18:50:00|112875|112675|112860.9|112660.9|112875|112721.4|112805|112660|6
1617216900000|2021-03-31 18:55:00|112861|112661|112980.9|112780.9|112996.4|112796.4|112861|112661|71
1617217200000|2021-03-31 19:00:00|112976.4|112776.4|112962.3|112762.3|112976.6|112826.6|112923.1|112760|23
1617217500000|2021-03-31 19:05:00|112961.3|112761.3|112901.6|112801.6|112961.3|112811.6|112901.6|112760.5|8
1617217800000|2021-03-31 19:10:00|112900|112800|112900|112800|112900|112800|112900|112800|1
1617218100000|2021-03-31 19:15:00|112922|112722|112925|112725|112934.7|112734.7|112890.9|112690.9|31
1617218400000|2021-03-31 19:20:00|112925.5|112725.5|112925.5|112725.5|112925.5|112725.5|112925.5|112725.5|1
1617218700000|2021-03-31 19:25:00|112925|112725|112925|112725|112925|112725|112925|112725|1
1617219000000|2021-03-31 19:30:00|112910.1|112710.1|112930|112730|112930|112730|112910|112710|6
1617219300000|2021-03-31 19:35:00|112925|112725|112915|112715|112925|112725|112910|112710|4
1617219600000|2021-03-31 19:40:00|112925|112725|112915|112715|112925|112725|112905|112705|7
1617219900000|2021-03-31 19:45:00|112920|112720|112910|112710|112925|112725|112910|112710|4
1617220200000|2021-03-31 19:50:00|112915|112715|112818|112718|112915|112718|112818|112667.4|24
1617220500000|2021-03-31 19:55:00|112805|112705|112822.5|112722.5|112874.5|112725|112795|112645|26
1617235200000|2021-04-01 00:00:00|112945|112745|112866.8|112666.8|112963.5|112748.5|112866.8|112581.3|159
1617235500000|2021-04-01 00:05:00|112825|112725|112856|112756|112958.5|112795|112825|112666.8|185
1617235800000|2021-04-01 00:10:00|112855.5|112755.5|112880|112780|112905|112805|112845|112745|95
1617236100000|2021-04-01 00:15:00|112875|112775|112809.5|112709.5|112890|112790|112808.3|112708.3|78
1617236400000|2021-04-01 00:20:00|112810|112710|112885|112785|112885|112785|112808.3|112708.3|69
1617236700000|2021-04-01 00:25:00|112882|112782|112864|112764|112888|112788|112850|112750|88
1617237000000|2021-04-01 00:30:00|112863.5|112763.5|112805|112705|112870|112770|112800|112700|63
1617237300000|2021-04-01 00:35:00|112795|112695|112767.5|112667.5|112800|112700|112746.5|112646.5|131
1617237600000|2021-04-01 00:40:00|112763.5|112663.5|112757.5|112657.5|112781|112681|112757|112657|71
1617237900000|2021-04-01 00:45:00|112758|112658|112759|112659|112769|112669|112727.5|112627.5|91
1617238200000|2021-04-01 00:50:00|112760|112660|112678|112578|112761|112661|112663.2|112563.2|187
1617238500000|2021-04-01 00:55:00|112677.5|112577.5|112758.5|112658.5|112761|112661|112663.5|112563.5|141
1617238800000|2021-04-01 01:00:00|112759.5|112659.5|112779|112679|112784.5|112684.5|112741|112641|129
1617239100000|2021-04-01 01:05:00|112773.5|112673.5|112803.5|112703.5|112813|112713|112758.5|112658.5|90
1617239400000|2021-04-01 01:10:00|112808.5|112708.5|112790|112690|112818.5|112718.5|112783|112683|46
1617239700000|2021-04-01 01:15:00|112800|112700|112785|112685|112800|112700|112760|112660|45
1617240000000|2021-04-01 01:20:00|112789.5|112689.5|112765|112665|112800|112700|112760|112660|44
1617240300000|2021-04-01 01:25:00|112760|112660|112780|112680|112780|112680|112740|112640|63
1617240600000|2021-04-01 01:30:00|112775|112675|112841|112741|112851|112751|112775|112675|106
1617240900000|2021-04-01 01:35:00|112840|112740|112917.5|112817.5|112917.5|112817.5|112830|112730|134
1617241200000|2021-04-01 01:40:00|112915|112815|112875|112775|112921.5|112821.5|112875|112775|83
1617241500000|2021-04-01 01:45:00|112880|112780|112919|112819|112924.7|112824.7|112873.9|112773.9|61
1617241800000|2021-04-01 01:50:00|112920.5|112820.5|112923.5|112823.5|112975.9|112840|112913|112768.5|92
1617242100000|2021-04-01 01:55:00|112928|112828|112852.2|112752.2|112928|112828|112852.2|112752.2|143
1617242400000|2021-04-01 02:00:00|112854.9|112754.9|112829.5|112729.5|112854.9|112754.9|112815|112715|140
1617242700000|2021-04-01 02:05:00|112828.5|112728.5|112885|112785|112885|112785|112801.2|112701.2|131
1617243000000|2021-04-01 02:10:00|112885.9|112785.9|112846|112746|112888.7|112788.7|112845|112745|81
1617243300000|2021-04-01 02:15:00|112845|112745|112890|112790|112905.3|112805.3|112840|112740|47
1617243600000|2021-04-01 02:20:00|112895|112795|112870|112770|112905|112805|112855|112755|54
1617243900000|2021-04-01 02:25:00|112865|112765|112885|112785|112890|112790|112852.4|112752.4|84
1617244200000|2021-04-01 02:30:00|112885.5|112785.5|112875|112775|112890|112790|112865|112765|61
1617244500000|2021-04-01 02:35:00|112866.2|112766.2|112901.5|112801.5|112902|112802|112860|112760|43
1617244800000|2021-04-01 02:40:00|112900.5|112800.5|112930|112830|112956.5|112856.5|112895|112795|103
1617245100000|2021-04-01 02:45:00|112925.7|112825.7|112930|112830|112949.5|112849.5|112909.5|112809.5|96
1617245400000|2021-04-01 02:50:00|112928.5|112828.5|113020|112920|113055.1|112920|112928.5|112828.5|144
1617245700000|2021-04-01 02:55:00|113021.5|112921.5|113008.2|112908.2|113037|112937|113006|112906|147
1617246000000|2021-04-01 03:00:00|113002.3|112902.3|112980|112880|113011.5|112911.5|112964|112864|51
1617246300000|2021-04-01 03:05:00|112975|112875|112938.5|112838.5|112975|112875|112938.5|112838.5|30
1617246600000|2021-04-01 03:10:00|112944.8|112844.8|112968.5|112868.5|112974.8|112874.8|112944.8|112844.8|17
1617246900000|2021-04-01 03:15:00|112975|112875|112949|112849|112979|112879|112940|112840|26
1617247200000|2021-04-01 03:20:00|112948.7|112848.7|112939|112839|112948.7|112848.7|112929|112829|15
1617247500000|2021-04-01 03:25:00|112939.5|112839.5|112969|112869|112980|112880|112939.5|112839.5|33
1617247800000|2021-04-01 03:30:00|112970|112870|112970|112870|112980|112880|112960|112860|19
1617248100000|2021-04-01 03:35:00|112973.8|112873.8|112955|112855|112980|112880|112950|112850|36
1617248400000|2021-04-01 03:40:00|112960|112860|112985|112885|112985|112885|112960|112860|27
1617248700000|2021-04-01 03:45:00|112990|112890|112964.5|112864.5|113002.9|112902.9|112960|112860|46
1617249000000|2021-04-01 03:50:00|112965|112865|112968.5|112868.5|112975|112875|112957.7|112857.7|33
1617249300000|2021-04-01 03:55:00|112969|112869|113020|112920|113030|112930|112969|112869|70
1617249600000|2021-04-01 04:00:00|113015|112915|112985|112885|113015|112915|112980|112880|60
1617249900000|2021-04-01 04:05:00|112990|112890|113015.5|112915.5|113030.5|112930.5|112990|112890|89
1617250200000|2021-04-01 04:10:00|113015|112915|113020|112920|113035|112935|113010|112910|32
1617250500000|2021-04-01 04:15:00|113016.2|112916.2|113010|112910|113016.2|112916.2|112995.2|112895.2|14
1617250800000|2021-04-01 04:20:00|113005|112905|113000|112900|113015|112915|112990|112890|21
1617251100000|2021-04-01 04:25:00|112995|112895|113015|112915|113015.3|112915.3|112991|112891|21
1617251400000|2021-04-01 04:30:00|113016.7|112916.7|113060|112960|113067.1|112967.1|113010|112910|57
1617251700000|2021-04-01 04:35:00|113065|112965|113060|112960|113070|112970|113048.5|112948.5|36
1617252000000|2021-04-01 04:40:00|113065|112965|113110|113010|113125|113025|113065|112965|57
1617252300000|2021-04-01 04:45:00|113115.1|113015.1|113191.5|113091.5|113196.6|113096.6|113115|113015|130
1617252600000|2021-04-01 04:50:00|113192|113092|113231|113131|113249.9|113149.9|113192|113092|154
1617252900000|2021-04-01 04:55:00|113232|113132|113250|113150|113270|113170|113231|113131|68
1617253200000|2021-04-01 05:00:00|113258.9|113158.9|113230|113130|113290|113190|113223.8|113123.8|50
1617253500000|2021-04-01 05:05:00|113225.5|113125.5|113231|113131|113282.5|113182.5|113220|113120|123
1617253800000|2021-04-01 05:10:00|113231.5|113131.5|113250|113150|113260|113160|113225|113125|64
1617254100000|2021-04-01 05:15:00|113249.5|113149.5|113246.5|113146.5|113249.5|113149.5|113230|113130|66
1617254400000|2021-04-01 05:20:00|113245|113145|113215.5|113115.5|113245|113145|113210|113110|89
1617254700000|2021-04-01 05:25:00|113225|113125|113250.5|113150.5|113281.5|113181.5|113210.5|113110.5|141
1617255000000|2021-04-01 05:30:00|113251|113151|113320|113220|113322.1|113222.1|113245.5|113145.5|130
1617255300000|2021-04-01 05:35:00|113321|113221|113281.5|113181.5|113340|113240|113281|113181|89
1617255600000|2021-04-01 05:40:00|113281|113181|113310|113210|113310|113210|113281|113181|40
1617255900000|2021-04-01 05:45:00|113305|113205|113280|113180|113305|113205|113247.5|113147.5|103
1617256200000|2021-04-01 05:50:00|113270.5|113170.5|113310|113210|113315|113215|113255.5|113155.5|90
1617256500000|2021-04-01 05:55:00|113315|113215|113320|113220|113345|113245|113310.5|113210.5|67
1617256800000|2021-04-01 06:00:00|113330|113230|113320|113220|113350|113250|113315|113215|35
1617257100000|2021-04-01 06:05:00|113330|113230|113330|113230|113345.5|113245.5|113320|113220|78
1617257400000|2021-04-01 06:10:00|113340|113240|113360|113260|113375.5|113275.5|113289.5|113189.5|128
1617257700000|2021-04-01 06:15:00|113359|113259|113307|113207|113360|113260|113307|113207|98
1617258000000|2021-04-01 06:20:00|113300.6|113200.6|113270|113170|113310.5|113210.5|113240|113140|149
1617258300000|2021-04-01 06:25:00|113269.5|113169.5|113259.3|113159.3|113290|113190|113251.5|113151.5|62
1617258600000|2021-04-01 06:30:00|113254.1|113154.1|113320.5|113120.5|113325.4|113180|113230|113080|45
1617258900000|2021-04-01 06:35:00|113321|113121|113273.5|113173.5|113322.5|113176.2|113273.5|113121|8
1617259200000|2021-04-01 06:40:00|113271|113171|113225.5|113125.5|113310.5|113171|113203.5|113070|55
1617259500000|2021-04-01 06:45:00|113244.7|113144.7|113215.5|113115.5|113295.1|113149.3|113215.5|113065.5|36
1617259800000|2021-04-01 06:50:00|113220.5|113120.5|113260|113160|113350|113180|113215.5|113100.5|45
1617260100000|2021-04-01 06:55:00|113265|113165|113278.7|113078.7|113320|113175|113251.7|113078.7|23
1617260400000|2021-04-01 07:00:00|113278.2|113078.2|113318.5|113118.5|113318.5|113144|113239.2|113078.2|29
1617260700000|2021-04-01 07:05:00|113314.2|113114.2|113270|113170|113314.2|113172.5|113253.5|113114.2|18
1617261000000|2021-04-01 07:10:00|113318.5|113118.5|113254.5|113154.5|113324|113183.8|113244|113114.2|42
1617261300000|2021-04-01 07:15:00|113254|113154|113221.5|113021.5|113318.5|113166.4|113181|113021|59
1617261600000|2021-04-01 07:20:00|113178.5|113078.5|113145.2|113045.2|113239.3|113139.3|113144.7|113002|57
1617261900000|2021-04-01 07:25:00|113145.7|113045.7|113171.5|112971.5|113202.8|113048.3|113100.2|112951.5|78
1617262200000|2021-04-01 07:30:00|113170.5|112970.5|113230|113030|113230|113055.4|113112.9|112965.1|27
1617262500000|2021-04-01 07:35:00|113223.7|113023.7|113175.1|112975.1|113225.1|113061.2|113125|112970|20
1617262800000|2021-04-01 07:40:00|113175|112975|113130.5|113030.5|113175.5|113033.3|113107.3|112970.5|16
1617263100000|2021-04-01 07:45:00|113132.9|113032.9|113165.5|113065.5|113234.4|113065.5|113132.9|113009.5|21
1617263400000|2021-04-01 07:50:00|113160.5|113060.5|113212.2|113012.2|113261.7|113095.3|113160.5|113010|18
1617263700000|2021-04-01 07:55:00|113213.2|113013.2|113145|112945|113213.2|113050|113131.2|112945|16
1617264000000|2021-04-01 08:00:00|113140|112940|113120|112920|113175|113025|113106.5|112915|30
1617264300000|2021-04-01 08:05:00|113121|112921|113066.5|112966.5|113150|112995|113066.5|112920|35
1617264600000|2021-04-01 08:10:00|113072.8|112972.8|113091.4|112991.4|113094.3|112994.3|113072.3|112972.3|19
1617264900000|2021-04-01 08:15:00|113110.5|113010.5|113065|112965|113117.9|113017.9|113065|112965|49
1617265200000|2021-04-01 08:20:00|113068.3|112968.3|113124.9|113024.9|113155.5|113036.8|113068.3|112936.6|26
1617265500000|2021-04-01 08:25:00|113125|113025|113176.2|112976.2|113176.2|113045|113121.9|112975.2|37
1617265800000|2021-04-01 08:30:00|113175.7|112975.7|113176.7|112976.7|113176.7|112976.7|113175.7|112975.7|2
1617266100000|2021-04-01 08:35:00|113170.4|112970.4|113150.2|112950.2|113170.4|113017.9|113089.3|112947.1|14
1617266400000|2021-04-01 08:40:00|113160|112960|113153.3|113053.3|113204.8|113059.8|113153.3|112960|29
1617266700000|2021-04-01 08:45:00|113147.3|113047.3|113155.3|113055.3|113157.3|113057.3|113147.3|113047.3|14
1617267000000|2021-04-01 08:50:00|113162|113062|113166.8|113066.8|113177.8|113077.8|113160|113060|18
1617267300000|2021-04-01 08:55:00|113166.3|113066.3|113278.5|113078.5|113283.5|113086.8|113165.8|113044.3|21
1617267600000|2021-04-01 09:00:00|113279|113079|113247.9|113147.9|113330.6|113160.4|113247.9|113078|32
1617267900000|2021-04-01 09:05:00|113245.4|113145.4|113256.8|113056.8|113265.5|113146.8|113221.4|113055.5|17
1617268200000|2021-04-01 09:10:00|113253.2|113053.2|113176.9|113076.9|113253.2|113077.4|113176.9|113028.4|14
1617268500000|2021-04-01 09:15:00|113181.4|113081.4|113177.4|113077.4|113182.4|113082.4|113177.4|113077.4|3
1617268800000|2021-04-01 09:20:00|113194.4|113094.4|113215.5|113015.5|113215.5|113096.9|113165.5|113015.5|15
1617269100000|2021-04-01 09:25:00|113215.7|113015.7|113198.4|112998.4|113215.7|113015.7|113198.4|112998.4|8
1617269400000|2021-04-01 09:30:00|113165.4|113065.4|113143.4|113043.4|113225.4|113067.9|113143.4|113002.9|16
1617269700000|2021-04-01 09:35:00|113142.4|113042.4|113145.5|113045.5|113145.5|113045.5|113140.5|113040.5|4
1617270000000|2021-04-01 09:40:00|113135.5|113035.5|113121.4|113021.4|113166.9|113035.5|113104.4|112966.9|36
1617270300000|2021-04-01 09:45:00|113125|113025|113192.5|112992.5|113192.5|113055.9|113120.5|112985|39
1617270600000|2021-04-01 09:50:00|113193.5|112993.5|113129.5|113029.5|113193.5|113049.5|113125.5|112993.5|58
1617270900000|2021-04-01 09:55:00|113130.5|113030.5|113210|113010|113210|113062.2|113121.5|112990|49
1617271200000|2021-04-01 10:00:00|113211|113011|113216.4|113016.4|113216.4|113016.4|113211|113011|5
1617271500000|2021-04-01 10:05:00|113217.4|113017.4|113182.7|113082.7|113268.1|113085.7|113176.9|113017.4|29
1617271800000|2021-04-01 10:10:00|113183.7|113083.7|113218.4|113018.4|113247.4|113084.2|113173.7|113009.2|27
1617272100000|2021-04-01 10:15:00|113217.4|113017.4|113193.2|113093.2|113255.4|113106.7|113186.7|113017.4|49
1617272400000|2021-04-01 10:20:00|113193.7|113093.7|113202.5|113002.5|113202.5|113101|113187|113002.5|12
1617272700000|2021-04-01 10:25:00|113197|112997|113196|112996|113216.5|113016.5|113195.4|112995.4|26
1617273000000|2021-04-01 10:30:00|113194|112994|113215|113015|113215|113015|113185|112985|11
1617273300000|2021-04-01 10:35:00|113205.4|113005.4|113205|113005|113205.4|113005.4|113205|113005|3
1617273600000|2021-04-01 10:40:00|113205.5|113005.5|113205|113005|113205.5|113005.5|113205|113005|2
1617274200000|2021-04-01 10:50:00|113206.9|113006.9|113205.5|113005.5|113210.6|113010.6|113205|113005|5
1617274500000|2021-04-01 10:55:00|113206|113006|113206.5|113006.5|113206.5|113006.5|113206|113006|2
1617274800000|2021-04-01 11:00:00|113208|113008|113220.5|113020.5|113231|113031|113205.1|113005.1|12
1617275100000|2021-04-01 11:05:00|113221|113021|113225.5|113025.5|113227|113027|113221|113021|10
1617275400000|2021-04-01 11:10:00|113228|113028|113216|113016|113235|113035|113215.5|113015.5|18
1617275700000|2021-04-01 11:15:00|113216.5|113016.5|113215.5|113015.5|113220.5|113020.5|113215.5|113015.5|7
1617276000000|2021-04-01 11:20:00|113217|113017|113217|113017|113217.5|113017.5|113216.5|113016.5|7
1617276300000|2021-04-01 11:25:00|113215|113015|113228|113028|113228|113028|113195.4|112995.4|23
1617276600000|2021-04-01 11:30:00|113228.5|113028.5|113227|113027|113229|113029|113227|113027|6
1617276900000|2021-04-01 11:35:00|113226|113026|113145|113045|113226.5|113061|113145|113012|12
1617277200000|2021-04-01 11:40:00|113140|113040|113215.5|113015.5|113246|113069.9|113140|113011|36
1617277500000|2021-04-01 11:45:00|113215.2|113015.2|113206|113006|113215.5|113015.5|113202|113002|19
1617277800000|2021-04-01 11:50:00|113209|113009|113220.9|113020.9|113222.9|113022.9|113209|113009|9
1617278100000|2021-04-01 11:55:00|113168.4|113068.4|113210|113010|113211|113070.9|113147.5|113010|27
1617278400000|2021-04-01 12:00:00|113209.5|113009.5|113209.5|113009.5|113209.5|113009.5|113209.5|113009.5|1
1617278700000|2021-04-01 12:05:00|113208.9|113008.9|113205|113005|113208.9|113008.9|113205|113005|3
1617279000000|2021-04-01 12:10:00|113204.5|113004.5|113200.5|113000.5|113205|113005|113200|113000|7
1617279300000|2021-04-01 12:15:00|113204|113004|113155|113055|113204|113055|113116.4|112974.2|34
1617279600000|2021-04-01 12:20:00|113205|113005|113200.5|113000.5|113205|113005|113200.5|113000.5|4
1617279900000|2021-04-01 12:25:00|113189.7|112989.7|113196.5|112996.5|113196.5|112996.5|113171.5|112971.5|19
1617280200000|2021-04-01 12:30:00|113193|112993|113160|112960|113195|113026|113114.4|112960|21
1617280500000|2021-04-01 12:35:00|113091|112991|113120|112920|113120|112991|113081.5|112920|9
1617280800000|2021-04-01 12:40:00|113117.5|112917.5|113124.5|112924.5|113125|112925|113071.3|112871.3|38
1617281100000|2021-04-01 12:45:00|113123|112923|113110|112910|113124|112924|113085|112885|35
1617281400000|2021-04-01 12:50:00|113060|112960|113070|112970|113140|112970|113060|112915|16
1617281700000|2021-04-01 12:55:00|113070.9|112970.9|113035|112935|113095|112980.4|113030.7|112885|24
1617282000000|2021-04-01 13:00:00|113030|112930|112973.4|112873.4|113040|112940|112972.8|112872.8|11
1617282300000|2021-04-01 13:05:00|112972.9|112872.9|112978.5|112878.5|113035|112900|112969|112830|21
1617282600000|2021-04-01 13:10:00|112979|112879|112975|112875|112990|112890|112975|112875|8
1617282900000|2021-04-01 13:15:00|112980.6|112880.6|112985|112885|112985|112885|112980.1|112880.1|3
1617283200000|2021-04-01 13:20:00|112980|112880|112975|112875|112980|112880|112975|112875|4
1617283500000|2021-04-01 13:25:00|112980|112880|113015|112915|113071.6|112915|112980|112843.5|13
1617283800000|2021-04-01 13:30:00|113005|112905|113039.9|112839.9|113054.5|112905|112985|112835|12
1617284100000|2021-04-01 13:35:00|113044|112844|113045|112845|113045|112910|113005|112839.9|14
1617284400000|2021-04-01 13:40:00|113040|112840|113050|112850|113050|112895|112980|112836|7
1617284700000|2021-04-01 13:45:00|112995|112895|113075|112875|113091|112921.5|112985|112874|37
1617285000000|2021-04-01 13:50:00|113070|112870|113015|112915|113071|112926.3|113015|112869.5|11
1617285300000|2021-04-01 13:55:00|113019|112919|113015|112915|113046.5|112925|113001.5|112846.5|20
1617285600000|2021-04-01 14:00:00|113020|112920|113020|112920|113065.5|112925|113005.5|112853.5|18
1617285900000|2021-04-01 14:05:00|113012.5|112912.5|113015|112915|113015|112915|113004.5|112904.5|7
1617286200000|2021-04-01 14:10:00|113010|112910|113025.5|112925.5|113035|112935|113010|112910|6
1617286500000|2021-04-01 14:15:00|113025|112925|113020|112920|113025|112925|113020|112920|9
1617286800000|2021-04-01 14:20:00|113022.5|112922.5|113020|112920|113030|112930|113020|112920|9
1617287100000|2021-04-01 14:25:00|113025|112925|113023.5|112923.5|113030|112930|113023|112923|4
1617287400000|2021-04-01 14:30:00|113022.5|112922.5|113009|112909|113022.5|112922.5|113008|112908|4
1617287700000|2021-04-01 14:35:00|113014.5|112914.5|113044|112944|113044|112944|113014.5|112914.5|13
1617288000000|2021-04-01 14:40:00|113040|112940|113010|112910|113040|112940|113010|112910|7
1617288300000|2021-04-01 14:45:00|113011|112911|113045|112945|113045|112945|113010|112910|12
1617288600000|2021-04-01 14:50:00|113036|112936|113035|112935|113080|112936|113018.5|112869.5|15
1617288900000|2021-04-01 14:55:00|113025|112925|113025|112925|113025|112925|113020|112920|3
1617289200000|2021-04-01 15:00:00|113020|112920|113011.5|112911.5|113020|112920|113011|112911|3
1617289500000|2021-04-01 15:05:00|113012|112912|113025|112925|113030|112930|113012|112912|10
1617289800000|2021-04-01 15:10:00|113024.5|112924.5|113023.5|112923.5|113030|112930|113008.5|112908.5|16
1617290100000|2021-04-01 15:15:00|113023|112923|113024.5|112924.5|113025|112925|113012.5|112912.5|9
1617290400000|2021-04-01 15:20:00|113005|112905|113001|112901|113060.5|112913.5|112971.5|112841.5|51
1617290700000|2021-04-01 15:25:00|113001.5|112901.5|112992.5|112892.5|113001.5|112901.5|112987.5|112887.5|9
1617291000000|2021-04-01 15:30:00|112993.5|112893.5|112983|112883|112994.5|112894.5|112976.5|112876.5|15
1617291300000|2021-04-01 15:35:00|112982.5|112882.5|112982.5|112882.5|112982.5|112882.5|112982.5|112882.5|1
1617291600000|2021-04-01 15:40:00|112983|112883|112979|112879|112994.5|112894.5|112978|112878|18
1617291900000|2021-04-01 15:45:00|112979.5|112879.5|112980|112880|112980|112880|112979.5|112879.5|2
1617292500000|2021-04-01 15:55:00|112978.6|112878.6|112963|112863|112978.6|112878.6|112960|112860|9
1617292800000|2021-04-01 16:00:00|112962.5|112862.5|112970|112870|112970|112870|112962.5|112862.5|6
1617293100000|2021-04-01 16:05:00|112965|112865|112970|112870|112970|112870|112965|112865|2
1617293400000|2021-04-01 16:10:00|112960|112860|112948.5|112848.5|112960|112860|112948.5|112848.5|5
1617293700000|2021-04-01 16:15:00|112948|112848|112944|112844|112951|112851|112943.5|112843.5|6
1617294300000|2021-04-01 16:25:00|112942.5|112842.5|112942.5|112842.5|112942.5|112842.5|112942.5|112842.5|1
1617294600000|2021-04-01 16:30:00|112943|112843|112943|112843|112943|112843|112943|112843|1
1617294900000|2021-04-01 16:35:00|112942|112842|112942|112842|112942|112842|112942|112842|1
1617295200000|2021-04-01 16:40:00|112944|112844|113027.5|112827.5|113034.5|112871.5|112944|112827.5|13
1617295500000|2021-04-01 16:45:00|113031|112831|112946|112846|113035.5|112870|112945.5|112815.5|29
1617295800000|2021-04-01 16:50:00|112951|112851|112950|112850|112962|112862|112948|112848|12
1617296400000|2021-04-01 17:00:00|112955|112855|112955|112855|112955|112855|112955|112855|1
1617297600000|2021-04-01 17:20:00|112945|112845|112945|112845|112945|112845|112945|112845|1
1617299100000|2021-04-01 17:45:00|112945.5|112845.5|112955|112855|112955|112855|112945|112845|4
1617299700000|2021-04-01 17:55:00|112965|112865|113030|112830|113045|112870.4|112965|112830|9
1617300300000|2021-04-01 18:05:00|113025|112825|113025|112825|113025|112825|113020|112820|3
1617300600000|2021-04-01 18:10:00|113020|112820|112965|112865|113020|112865|112960|112815|5
1617300900000|2021-04-01 18:15:00|112970|112870|112965|112865|112970|112870|112960|112860|4
1617301500000|2021-04-01 18:25:00|112960|112860|112960|112860|112960|112860|112960|112860|1
1617302100000|2021-04-01 18:35:00|112965|112865|112970|112870|112970|112870|112965|112865|2
1617303000000|2021-04-01 18:50:00|112955|112855|112950|112850|112955|112855|112950|112850|2
1617303300000|2021-04-01 18:55:00|112955|112855|112960|112860|112960|112860|112950|112850|5
1617303600000|2021-04-01 19:00:00|112965|112865|112985|112885|112985|112885|112965|112865|3
1617303900000|2021-04-01 19:05:00|112980|112880|112980|112880|112980|112880|112980|112880|1
1617304800000|2021-04-01 19:20:00|112965|112865|112960|112860|112965|112865|112960|112860|2
1617305100000|2021-04-01 19:25:00|112965|112865|112945|112845|112965|112865|112945|112845|5
1617306600000|2021-04-01 19:50:00|112950|112850|112950|112850|112950|112850|112950|112850|1
1617321600000|2021-04-02 00:00:00|113023|112818|112931.5|112731.5|113023|112818|112925|112725|170
1617321900000|2021-04-02 00:05:00|112890.5|112790.5|112780|112680|112940|112790.5|112760|112611.5|183
1617322200000|2021-04-02 00:10:00|112782|112682|112845|112645|112870|112720|112780|112635|114
1617322500000|2021-04-02 00:15:00|112840|112640|112800|112700|112850|112700|112775|112625|54
1617322800000|2021-04-02 00:20:00|112795|112695|112790|112690|112845.5|112700|112785|112640|43
1617323100000|2021-04-02 00:25:00|112780|112680|112796.5|112696.5|112867|112725.5|112770|112662.5|82
1617323400000|2021-04-02 00:30:00|112845.5|112645.5|112858.5|112758.5|112871.5|112761|112791.5|112645.5|105
1617323700000|2021-04-02 00:35:00|112859|112759|112830|112730|112915.5|112770.5|112830|112680.5|142
1617324000000|2021-04-02 00:40:00|112830.5|112730.5|112840|112740|112890.5|112755|112830.5|112685|33
1617324300000|2021-04-02 00:45:00|112845|112745|112820|112720|112870|112745|112810|112665.5|18
1617324600000|2021-04-02 00:50:00|112830|112730|112840|112740|112840|112740|112810|112710|38
1617324900000|2021-04-02 00:55:00|112895|112695|112971.5|112771.5|112971.5|112810|112840|112694.5|66
1617325200000|2021-04-02 01:00:00|112971|112771|112895.5|112695.5|112971|112816|112841.5|112689|79
1617325500000|2021-04-02 01:05:00|112895|112695|112790|112690|112895.5|112750|112785|112641.4|58
1617325800000|2021-04-02 01:10:00|112789.5|112689.5|112780|112680|112838|112689.5|112770|112623.5|37
1617326100000|2021-04-02 01:15:00|112785|112685|112850|112650|112875|112735|112771|112640|51
1617326400000|2021-04-02 01:20:00|112855|112655|112794|112694|112855|112695|112760|112620|62
1617326700000|2021-04-02 01:25:00|112794.5|112694.5|112760|112660|112832.5|112694.5|112760|112622|48
1617327000000|2021-04-02 01:30:00|112765|112665|112838.5|112638.5|112850|112690|112740|112613|90
1617327300000|2021-04-02 01:35:00|112789|112689|112835|112635|112845|112700|112765|112625|87
1617327600000|2021-04-02 01:40:00|112836|112636|112830|112730|112880|112740|112780.5|112635|50
1617327900000|2021-04-02 01:45:00|112876.5|112676.5|112864.2|112764.2|112911.7|112770.7|112800|112670|106
1617328200000|2021-04-02 01:50:00|112863.7|112763.7|112851.5|112751.5|112914.2|112771.5|112845|112696|43
1617328500000|2021-04-02 01:55:00|112856|112756|112816|112716|112905.7|112756|112811.3|112671.5|85
1617328800000|2021-04-02 02:00:00|112821.5|112721.5|112802.5|112702.5|112832|112732|112801.5|112701.5|45
1617329100000|2021-04-02 02:05:00|112803|112703|112825|112725|112876.5|112735|112803|112675.5|25
1617329400000|2021-04-02 02:10:00|112829.2|112729.2|112850.5|112750.5|112876|112776|112829.2|112729.2|69
1617329700000|2021-04-02 02:15:00|112905.5|112705.5|112839.5|112739.5|112905.5|112752|112834|112700.5|33
1617330000000|2021-04-02 02:20:00|112844.5|112744.5|112869|112769|112879.5|112779.5|112838.5|112738.5|49
1617330300000|2021-04-02 02:25:00|112864|112764|112860|112760|112875|112775|112849.5|112749.5|45
1617330600000|2021-04-02 02:30:00|112850|112750|112835|112735|112870|112770|112835|112735|19
1617330900000|2021-04-02 02:35:00|112840|112740|112835|112735|112840|112740|112810|112710|26
1617331200000|2021-04-02 02:40:00|112830|112730|112818.5|112718.5|112835|112735|112809|112709|27
1617331500000|2021-04-02 02:45:00|112819|112719|112786.5|112686.5|112820|112720|112786.5|112686.5|15
1617332100000|2021-04-02 02:55:00|112787|112687|112780|112680|112801.6|112701.6|112778.8|112678.8|43
1617332400000|2021-04-02 03:00:00|112778.3|112678.3|112818|112718|112822|112722|112778.3|112678.3|40
1617332700000|2021-04-02 03:05:00|112817|112717|112782|112682|112817.5|112717.5|112780.5|112680.5|34
1617333000000|2021-04-02 03:10:00|112782.5|112682.5|112798|112698|112800|112700|112781.5|112681.5|13
1617333300000|2021-04-02 03:15:00|112797.5|112697.5|112768|112668|112798|112698|112768|112668|33
1617333600000|2021-04-02 03:20:00|112767.5|112667.5|112742.5|112642.5|112768.5|112668.5|112737.4|112637.4|55
1617333900000|2021-04-02 03:25:00|112743.5|112643.5|112768.5|112668.5|112769.5|112669.5|112742.5|112642.5|14
1617334200000|2021-04-02 03:30:00|112775|112675|112845|112645|112845|112695|112775|112645|14
1617334500000|2021-04-02 03:35:00|112855|112655|112819.5|112719.5|112870|112720|112805|112650|28
1617334800000|2021-04-02 03:40:00|112820|112720|112810|112710|112879.5|112738.5|112810|112660|20
1617335100000|2021-04-02 03:45:00|112805|112705|112815|112715|112865|112715|112795|112660|14
1617335400000|2021-04-02 03:50:00|112825|112725|112825|112725|112830|112730|112815|112715|28
1617335700000|2021-04-02 03:55:00|112885|112685|112845|112745|112885|112755|112839.5|112685|15
1617336000000|2021-04-02 04:00:00|112855|112755|112835|112735|112855|112755|112830|112730|13
1617336300000|2021-04-02 04:05:00|112849|112749|112865|112765|112915|112775|112835|112700|29
1617336600000|2021-04-02 04:10:00|112869.5|112769.5|112865|112765|112875|112775|112865|112765|22
1617336900000|2021-04-02 04:15:00|112864.5|112764.5|112899.5|112699.5|112900|112769|112845|112678|43
1617337200000|2021-04-02 04:20:00|112900|112700|112850|112750|112910|112780|112848.5|112699.5|36
1617337500000|2021-04-02 04:25:00|112849.5|112749.5|112905|112705|112905|112755|112849.5|112700|19
1617337800000|2021-04-02 04:30:00|112908.5|112708.5|112835|112735|112909|112760|112830|112705|24
1617338100000|2021-04-02 04:35:00|112830|112730|112825|112725|112835|112735|112820|112720|15
1617338400000|2021-04-02 04:40:00|112820|112720|112850|112750|112855|112755|112820|112720|16
1617338700000|2021-04-02 04:45:00|112855|112755|112838|112738|112858.5|112758.5|112835|112735|36
1617339000000|2021-04-02 04:50:00|112837.5|112737.5|112814|112714|112887.5|112739.5|112813.5|112685|47
1617339300000|2021-04-02 04:55:00|112807.5|112707.5|112778|112678|112850|112709.5|112773.5|112632.5|57
1617339600000|2021-04-02 05:00:00|112779|112679|112778|112678|112834|112692|112778|112629.5|42
1617339900000|2021-04-02 05:05:00|112780|112680|112785|112685|112798|112698|112779|112679|41
1617340200000|2021-04-02 05:10:00|112790|112690|112795|112695|112855|112710|112785|112635|11
1617340500000|2021-04-02 05:15:00|112790|112690|112763|112663|112790|112690|112763|112663|27
1617340800000|2021-04-02 05:20:00|112764|112664|112800|112700|112864.5|112709|112755|112629|54
1617341100000|2021-04-02 05:25:00|112795|112695|112780|112680|112800|112700|112770|112670|24
1617341400000|2021-04-02 05:30:00|112770|112670|112790|112690|112790|112690|112770|112670|14
1617341700000|2021-04-02 05:35:00|112785|112685|112810|112710|112810|112710|112780|112680|27
1617342000000|2021-04-02 05:40:00|112820|112720|112825|112725|112885|112730|112810|112680|29
1617342300000|2021-04-02 05:45:00|112820|112720|112800|112700|112825|112725|112795|112695|24
1617342600000|2021-04-02 05:50:00|112800.5|112700.5|112810|112710|112810|112710|112800|112700|15
1617342900000|2021-04-02 05:55:00|112805|112705|112785|112685|112805|112705|112780|112680|17
1617343200000|2021-04-02 06:00:00|112790|112690|112809.5|112709.5|112809.5|112709.5|112785|112685|34
1617343500000|2021-04-02 06:05:00|112810|112710|112820|112720|112875|112739|112805|112670|42
1617343800000|2021-04-02 06:10:00|112819.5|112719.5|112810|112710|112830|112730|112810|112710|18
1617344100000|2021-04-02 06:15:00|112815|112715|112815|112715|112820|112720|112810|112710|21
1617344400000|2021-04-02 06:20:00|112820|112720|112855|112755|112871|112771|112810|112710|76
1617344700000|2021-04-02 06:25:00|112850|112750|112805|112705|112850|112750|112790|112690|51
1617345000000|2021-04-02 06:30:00|112804.5|112704.5|112780.5|112680.5|112830|112704.5|112770.5|112620|44
1617345300000|2021-04-02 06:35:00|112782.8|112682.8|112891.3|112691.3|112891.3|112738.5|112782.8|112655|30
1617345600000|2021-04-02 06:40:00|112887.3|112687.3|112894.4|112794.4|112945.4|112796.9|112857.9|112687.3|35
1617345900000|2021-04-02 06:45:00|112896.9|112796.9|112895|112695|112938.4|112797.9|112893|112693|30
1617346200000|2021-04-02 06:50:00|112900|112700|112911.8|112711.8|112912.3|112712.3|112880.8|112680.8|31
1617346500000|2021-04-02 06:55:00|112912.3|112712.3|112924.5|112724.5|112925|112725|112912.3|112712.3|9
1617346800000|2021-04-02 07:00:00|112929.5|112729.5|112930|112730|112931.5|112731.5|112926.9|112726.9|15
1617347100000|2021-04-02 07:05:00|112918.7|112718.7|112925.1|112725.1|112931.4|112775.2|112875.2|112707.4|17
1617347400000|2021-04-02 07:10:00|112920|112720|112920|112720|112920|112720|112916.9|112716.9|5
1617347700000|2021-04-02 07:15:00|112911.8|112711.8|112868.9|112668.9|112911.8|112742.3|112841.3|112668.9|28
1617348000000|2021-04-02 07:20:00|112869.4|112669.4|112910.6|112710.6|112915.3|112715.3|112869.4|112669.4|23
1617348300000|2021-04-02 07:25:00|112905.1|112705.1|112905.9|112705.9|112905.9|112705.9|112905.1|112705.1|3
1617348600000|2021-04-02 07:30:00|112908.4|112708.4|112865.4|112665.4|112910.6|112754.9|112846.3|112646.3|30
1617348900000|2021-04-02 07:35:00|112887.4|112687.4|112880.6|112680.6|112887.4|112687.4|112880|112680|16
1617349200000|2021-04-02 07:40:00|112881.1|112681.1|112911.1|112711.1|112911.1|112711.1|112881.1|112681.1|3
1617349500000|2021-04-02 07:45:00|112910.5|112710.5|112910.5|112710.5|112910.5|112710.5|112910.5|112710.5|1
1617350100000|2021-04-02 07:55:00|112905.5|112705.5|112905.5|112705.5|112910.5|112710.5|112905.5|112705.5|3
1617350400000|2021-04-02 08:00:00|112906.3|112706.3|112901.2|112701.2|112906.3|112706.3|112901.2|112701.2|3
1617350700000|2021-04-02 08:05:00|112906.2|112706.2|112906.2|112706.2|112906.2|112706.2|112906.2|112706.2|1
1617351000000|2021-04-02 08:10:00|112901.2|112701.2|112884.6|112684.6|112906.2|112706.2|112884.6|112684.6|4
1617351300000|2021-04-02 08:15:00|112879.9|112679.9|112872.9|112672.9|112900.1|112700.1|112872.9|112672.9|8
1617351600000|2021-04-02 08:20:00|112871.9|112671.9|112871.9|112671.9|112871.9|112671.9|112871.9|112671.9|1
1617351900000|2021-04-02 08:25:00|112870.4|112670.4|112871.4|112671.4|112874.3|112674.3|112870.4|112670.4|7
1617352200000|2021-04-02 08:30:00|112875|112675|112860|112660|112875.5|112675.5|112860|112660|25
1617352500000|2021-04-02 08:35:00|112860.5|112660.5|112891.5|112691.5|112898.9|112698.9|112851.6|112651.6|20
1617352800000|2021-04-02 08:40:00|112891|112691|112862.1|112662.1|112891|112691|112853.6|112653.6|33
1617353100000|2021-04-02 08:45:00|112882|112682|112882|112682|112882|112682|112882|112682|1
1617353400000|2021-04-02 08:50:00|112882.1|112682.1|112885.1|112685.1|112885.1|112685.1|112880.1|112680.1|18
1617353700000|2021-04-02 08:55:00|112890|112690|112890|112690|112890|112690|112890|112690|1
1617354000000|2021-04-02 09:00:00|112866.5|112666.5|112889.6|112689.6|112889.6|112689.6|112866.5|112666.5|2
1617354300000|2021-04-02 09:05:00|112895.5|112695.5|112885.5|112685.5|112899|112699|112880.5|112680.5|5
1617354600000|2021-04-02 09:10:00|112889|112689|112895.5|112695.5|112897.5|112697.5|112889|112689|5
1617355200000|2021-04-02 09:20:00|112890.5|112690.5|112896|112696|112896|112696|112890.5|112690.5|5
1617355500000|2021-04-02 09:25:00|112896.5|112696.5|112906.5|112706.5|112906.5|112706.5|112896|112696|4
1617355800000|2021-04-02 09:30:00|112906|112706|112899|112699|112906|112706|112890.5|112690.5|20
1617357000000|2021-04-02 09:50:00|112903.5|112703.5|112959|112759|112960.5|112760.5|112903.5|112703.5|7
1617357300000|2021-04-02 09:55:00|112958.5|112758.5|112960.5|112760.5|112962.5|112762.5|112954|112754|13
1617357600000|2021-04-02 10:00:00|112955.5|112755.5|112939|112739|112955.5|112755.5|112937|112737|17
1617357900000|2021-04-02 10:05:00|112939.5|112739.5|112943.5|112743.5|112945|112745|112939.5|112739.5|9
1617358200000|2021-04-02 10:10:00|112944.5|112744.5|112952|112752|112956|112756|112943|112743|24
1617358500000|2021-04-02 10:15:00|112952.5|112752.5|112951.5|112751.5|112952.5|112752.5|112951.5|112751.5|4
1617358800000|2021-04-02 10:20:00|112953|112753|112951.5|112751.5|112978|112778|112951.5|112751.5|40
1617359100000|2021-04-02 10:25:00|112952.5|112752.5|112955|112755|112955|112755|112951.5|112751.5|11
1617359400000|2021-04-02 10:30:00|112953.5|112753.5|112955|112755|112955.5|112755.5|112951.5|112751.5|18
1617360000000|2021-04-02 10:40:00|112963.5|112763.5|112962|112762|112970.5|112770.5|112962|112762|16
1617360300000|2021-04-02 10:45:00|112960|112760|112957|112757|112964|112764|112957|112757|8
1617360600000|2021-04-02 10:50:00|112957.5|112757.5|112955|112755|112969|112769|112955|112755|13
1617360900000|2021-04-02 10:55:00|112954.5|112754.5|112963.5|112763.5|112970|112770|112954.5|112754.5|14
1617361200000|2021-04-02 11:00:00|112960|112760|112951.5|112751.5|112963.5|112763.5|112950|112750|30
1617361500000|2021-04-02 11:05:00|112960|112760|112952|112752|112967.5|112767.5|112952|112752|7
1617361800000|2021-04-02 11:10:00|112953|112753|112950|112750|112965|112765|112950|112750|34
1617362100000|2021-04-02 11:15:00|112949.5|112749.5|112948.5|112748.5|112949.5|112749.5|112948.5|112748.5|6
1617362400000|2021-04-02 11:20:00|112945.2|112745.2|112948.5|112748.5|112948.5|112748.5|112945.2|112745.2|3
1617363000000|2021-04-02 11:30:00|112949.5|112749.5|112949|112749|112950|112750|112949|112749|3
1617364500000|2021-04-02 11:55:00|112944|112744|112948.5|112748.5|112949|112749|112938.5|112738.5|8
1617364800000|2021-04-02 12:00:00|112947|112747|112947|112747|112947.5|112747.5|112947|112747|3
1617365100000|2021-04-02 12:05:00|112945.5|112745.5|112957|112757|112957.5|112757.5|112942.5|112742.5|14
1617365400000|2021-04-02 12:10:00|112958.5|112758.5|112935.1|112735.1|112958.5|112758.5|112935.1|112735.1|18
1617365700000|2021-04-02 12:15:00|112937.1|112737.1|112935.6|112735.6|112938.5|112738.5|112935.6|112735.6|4
1617366000000|2021-04-02 12:20:00|112937|112737|112930|112730|112937|112737|112930|112730|2
1617366300000|2021-04-02 12:25:00|112944.5|112744.5|112940|112759|112945|112763|112915|112715|13
1617366600000|2021-04-02 12:30:00|112933|112709.9|112942|112746|112951|112746|112918|112696|23
1617366900000|2021-04-02 12:35:00|112940.4|112749.7|112903.2|112708.1|112940.4|112749.7|112903.2|112707.9|6
1617367200000|2021-04-02 12:40:00|112885|112715|112864|112714|112915.1|112725|112852.4|112652.4|21
1617367500000|2021-04-02 12:45:00|112865|112717|112888.5|112688.5|112892.7|112717|112865|112688.1|9
1617367800000|2021-04-02 12:50:00|112889.5|112689.5|112913.9|112713.9|112925.1|112725.1|112889|112689|18
1617368100000|2021-04-02 12:55:00|112914.5|112714.5|112915.6|112715.6|112915.6|112715.6|112914.5|112714.5|2
1617368400000|2021-04-02 13:00:00|112917.5|112717.5|112920.3|112720.3|112921|112721|112917.5|112717.5|13
1617368700000|2021-04-02 13:05:00|112919.5|112719.5|112925|112725|112926|112726|112918.5|112718.5|8
1617369000000|2021-04-02 13:10:00|112925.1|112725.1|112979.5|112779.5|112980|112780|112925.1|112725.1|10
1617369300000|2021-04-02 13:15:00|112979|112779|112974.5|112774.5|112979|112779|112952|112752|17
1617369600000|2021-04-02 13:20:00|112976.5|112776.5|112976.5|112776.5|112976.5|112776.5|112976.5|112776.5|1
1617369900000|2021-04-02 13:25:00|112974.5|112774.5|112957.5|112757.5|112974.5|112774.5|112955.5|112755.5|6
1617370500000|2021-04-02 13:35:00|112931|112731|112933.5|112733.5|112951|112751|112928.5|112728.5|14
1617370800000|2021-04-02 13:40:00|112933|112733|112925.5|112725.5|112933.5|112733.5|112920.5|112720.5|16
1617371100000|2021-04-02 13:45:00|112924.5|112724.5|112930.5|112730.5|112933.1|112733.1|112924|112724|21
1617371400000|2021-04-02 13:50:00|112931|112731|112931.5|112731.5|112964|112764|112919.5|112719.5|14
1617372000000|2021-04-02 14:00:00|112948.5|112748.5|112958.5|112758.5|112958.5|112758.5|112943.3|112743.3|10
1617372300000|2021-04-02 14:05:00|112960|112760|112962.5|112762.5|112963|112763|112959.5|112759.5|5
1617372600000|2021-04-02 14:10:00|112961.5|112761.5|112970|112770|112975.8|112775.8|112960.5|112760.5|20
1617372900000|2021-04-02 14:15:00|112969.5|112769.5|112968|112768|112969.5|112769.5|112962.5|112762.5|12
1617373200000|2021-04-02 14:20:00|112970|112770|112972|112772|112975|112775|112970|112770|8
1617373500000|2021-04-02 14:25:00|112971.5|112771.5|112969|112769|112971.5|112771.5|112969|112769|12
1617373800000|2021-04-02 14:30:00|112970.5|112770.5|112971|112771|112971.5|112771.5|112970.5|112770.5|6
1617374100000|2021-04-02 14:35:00|112971.5|112771.5|112971.5|112771.5|112971.5|112771.5|112971.5|112771.5|1
1617374700000|2021-04-02 14:45:00|112974.5|112774.5|112984|112784|112985|112785|112974.5|112774.5|31
1617375000000|2021-04-02 14:50:00|112983.5|112783.5|113029|112829|113035|112835|112983.5|112783.5|46
1617375300000|2021-04-02 14:55:00|113026.5|112826.5|113020.7|112820.7|113035.5|112835.5|113014.2|112814.2|37
1617375600000|2021-04-02 15:00:00|113021.2|112821.2|113022.5|112822.5|113022.5|112822.5|113021.2|112821.2|4
1617375900000|2021-04-02 15:05:00|113025.1|112825.1|113025.1|112825.1|113025.1|112825.1|113025.1|112825.1|1
1617379500000|2021-04-02 16:05:00|113026|112805|113026|112805|113026|112805|113026|112805|1
1617381000000|2021-04-02 16:30:00|113025|112825|113025|112825|113025|112825|113025|112825|1
1617381300000|2021-04-02 16:35:00|112981.6|112781.6|112981.6|112781.6|112981.6|112781.6|112981.6|112781.6|1
1617382800000|2021-04-02 17:00:00|112975.4|112775.4|113009.6|112809.6|113009.6|112809.6|112975.4|112775.4|5
1617383400000|2021-04-02 17:10:00|113038.4|112838.4|113041|112841|113041|112841|113038.4|112838.4|6
1617383700000|2021-04-02 17:15:00|113040|112840|113040|112840|113040|112840|113040|112840|1
1617384300000|2021-04-02 17:25:00|113042.4|112842.4|113049.6|112849.6|113049.6|112849.6|113041.6|112841.6|3
1617384600000|2021-04-02 17:30:00|113039.4|112839.4|113029.4|112829.4|113039.4|112839.4|113029.4|112829.4|2
1617384900000|2021-04-02 17:35:00|113042.6|112842.6|113051.6|112851.6|113051.6|112851.6|113042.6|112842.6|12
1617385500000|2021-04-02 17:45:00|113075|112875|113060|112860|113075|112875|113055|112855|8
1617387000000|2021-04-02 18:10:00|113061.9|112861.9|113065|112865|113066.2|112866.2|113061.9|112861.9|4
1617387300000|2021-04-02 18:15:00|113070|112870|113060|112860|113070|112870|113060|112860|6
1617387900000|2021-04-02 18:25:00|113061.9|112861.9|113065|112865|113070|112870|113061.9|112861.9|6
1617388200000|2021-04-02 18:30:00|113078.5|112878.5|113078.5|112878.5|113078.5|112878.5|113078.5|112878.5|1
1617389400000|2021-04-02 18:50:00|113070|112870|113080|112880|113080|112880|113070|112870|2
1617389700000|2021-04-02 18:55:00|113081|112881|113095|112895|113095|112895|113081|112881|2
1617390000000|2021-04-02 19:00:00|113095.1|112895.1|113095|112895|113095.1|112895.1|113095|112895|2
1617390900000|2021-04-02 19:15:00|113100|112900|113090|112890|113100|112900|113090|112890|2
1617391200000|2021-04-02 19:20:00|113098.8|112898.8|113100|112900|113100|112900|113098.8|112898.8|2
1617391800000|2021-04-02 19:30:00|113105|112905|113105|112905|113105|112905|113105|112905|1
1617392100000|2021-04-02 19:35:00|113106.9|112906.9|113115.1|112915.1|113115.1|112915.1|113100|112900|4
1617392400000|2021-04-02 19:40:00|113100|112900|113100|112900|113100|112900|113100|112900|1
1617393000000|2021-04-02 19:50:00|113105|112905|113105|112905|113105|112905|113105|112905|1
1617393300000|2021-04-02 19:55:00|113110|112910|113110|112910|113110|112910|113105|112905|3
1617580800000|2021-04-05 00:00:00|113070|112870|112953|112753|113070|112870|112851.2|112627.6|216
1617581100000|2021-04-05 00:05:00|112952|112752|112945|112845|112997.5|112845|112920|112752|139
1617581400000|2021-04-05 00:10:00|112941|112841|112920|112820|112985.7|112855|112920|112785|82
1617581700000|2021-04-05 00:15:00|112916.5|112816.5|112980.5|112780.5|112980.5|112831.5|112900|112750|96
1617582000000|2021-04-05 00:20:00|112931.5|112831.5|112937|112837|112990|112842|112931.5|112786|15
1617582300000|2021-04-05 00:25:00|112937.5|112837.5|112930|112830|112942|112842|112925|112825|20
1617582600000|2021-04-05 00:30:00|112935|112835|113013.5|112813.5|113050|112898.5|112925|112795|103
1617582900000|2021-04-05 00:35:00|113013|112813|112935|112835|113013|112860|112935|112790.5|64
1617583200000|2021-04-05 00:40:00|112930|112830|112950|112850|112950|112850|112910|112810|41
1617583500000|2021-04-05 00:45:00|112955|112855|112900|112800|112985|112875|112890|112775|43
1617583800000|2021-04-05 00:50:00|112900.5|112800.5|112885|112785|112910|112810|112865|112765|53
1617584100000|2021-04-05 00:55:00|112890|112790|112880|112780|112895|112795|112870.5|112770.5|34
1617584400000|2021-04-05 01:00:00|112881.5|112781.5|112859.5|112759.5|112890|112790|112854|112754|53
1617584700000|2021-04-05 01:05:00|112855|112755|112889|112789|112889.5|112789.5|112855|112755|47
1617585000000|2021-04-05 01:10:00|112888|112788|112889|112789|112899|112799|112870|112770|58
1617585300000|2021-04-05 01:15:00|112890|112790|112884|112784|112908.5|112808.5|112877.5|112777.5|61
1617585600000|2021-04-05 01:20:00|112880|112780|112823.5|112723.5|112884.5|112784.5|112811.2|112711.2|95
1617585900000|2021-04-05 01:25:00|112820|112720|112830|112730|112864.5|112764.5|112819.5|112719.5|55
1617586200000|2021-04-05 01:30:00|112829.5|112729.5|112850|112750|112860|112760|112829|112729|61
1617586500000|2021-04-05 01:35:00|112849|112749|112830|112730|112849|112749|112825|112725|23
1617586800000|2021-04-05 01:40:00|112834|112734|112850|112750|112855|112755|112825|112725|45
1617587100000|2021-04-05 01:45:00|112845|112745|112779.6|112679.6|112850|112750|112775.1|112675.1|57
1617587400000|2021-04-05 01:50:00|112780.6|112680.6|112790.5|112690.5|112845|112698|112760|112645|120
1617587700000|2021-04-05 01:55:00|112790|112690|112771.5|112671.5|112795.5|112695.5|112767|112667|85
1617588000000|2021-04-05 02:00:00|112771|112671|112770.5|112670.5|112780|112680|112755|112655|71
1617588300000|2021-04-05 02:05:00|112770|112670|112800|112700|112800|112700|112754.1|112654.1|37
1617588600000|2021-04-05 02:10:00|112800.5|112700.5|112791|112691|112810.5|112710.5|112785|112685|31
1617588900000|2021-04-05 02:15:00|112791.5|112691.5|112810|112710|112818.5|112718.5|112785|112685|34
1617589200000|2021-04-05 02:20:00|112805|112705|112800|112700|112810|112710|112795|112695|18
1617589500000|2021-04-05 02:25:00|112795|112695|112800|112700|112810|112710|112794.5|112694.5|26
1617589800000|2021-04-05 02:30:00|112805|112705|112825|112725|112825|112725|112800|112700|10
1617590100000|2021-04-05 02:35:00|112824.5|112724.5|112810|112710|112824.5|112724.5|112800|112700|36
1617590400000|2021-04-05 02:40:00|112806|112706|112799.5|112699.5|112810.5|112710.5|112795|112695|44
1617590700000|2021-04-05 02:45:00|112799|112699|112789.5|112689.5|112802.5|112702.5|112769|112669|40
1617591000000|2021-04-05 02:50:00|112784.5|112684.5|112814.5|112714.5|112818|112718|112783.5|112683.5|28
1617591300000|2021-04-05 02:55:00|112814|112714|112839.5|112739.5|112841.7|112741.7|112808.5|112708.5|54
1617591600000|2021-04-05 03:00:00|112840|112740|112850|112750|112850|112750|112830|112730|15
1617591900000|2021-04-05 03:05:00|112858|112758|112865|112765|112880|112780|112858|112758|37
1617592200000|2021-04-05 03:10:00|112868|112768|112850|112750|112870|112770|112845|112745|28
1617592500000|2021-04-05 03:15:00|112847.5|112747.5|112830|112730|112850|112750|112830|112730|25
1617592800000|2021-04-05 03:20:00|112825|112725|112830|112730|112830|112730|112810|112710|13
1617593100000|2021-04-05 03:25:00|112835|112735|112830|112730|112840|112740|112820|112720|13
1617593400000|2021-04-05 03:30:00|112835|112735|112810|112710|112840|112740|112810|112710|36
1617593700000|2021-04-05 03:35:00|112815|112715|112830|112730|112830|112730|112810|112710|15
1617594000000|2021-04-05 03:40:00|112830.5|112730.5|112841.5|112741.5|112842|112742|112830.5|112730.5|15
1617594300000|2021-04-05 03:45:00|112842.5|112742.5|112840|112740|112850|112750|112820.5|112720.5|31
1617594600000|2021-04-05 03:50:00|112835|112735|112831.5|112731.5|112841|112741|112831|112731|34
1617594900000|2021-04-05 03:55:00|112832|112732|112820|112720|112861.5|112761.5|112820|112720|52
1617595200000|2021-04-05 04:00:00|112825|112725|112820|112720|112825|112725|112794.5|112694.5|27
1617595500000|2021-04-05 04:05:00|112815|112715|112830|112730|112830|112730|112800|112700|38
1617595800000|2021-04-05 04:10:00|112835|112735|112832.5|112732.5|112840|112740|112830|112730|30
1617596100000|2021-04-05 04:15:00|112833|112733|112848.5|112748.5|112848.5|112748.5|112832.5|112732.5|54
1617596400000|2021-04-05 04:20:00|112850|112750|112830|112730|112858|112758|112810|112710|61
1617596700000|2021-04-05 04:25:00|112825|112725|112820|112720|112835|112735|112810|112710|24
1617597000000|2021-04-05 04:30:00|112825|112725|112810|112710|112830|112730|112810|112710|20
1617597300000|2021-04-05 04:35:00|112805|112705|112808.5|112708.5|112810|112710|112790|112690|26
1617597600000|2021-04-05 04:40:00|112818|112718|112819.5|112719.5|112820|112720|112808.5|112708.5|40
1617597900000|2021-04-05 04:45:00|112820|112720|112819.5|112719.5|112830|112730|112814.5|112714.5|43
1617598200000|2021-04-05 04:50:00|112820|112720|112840|112740|112840|112740|112818|112718|72
1617598500000|2021-04-05 04:55:00|112839.5|112739.5|112835|112735|112849|112749|112829.5|112729.5|55
1617598800000|2021-04-05 05:00:00|112840|112740|112835|112735|112840|112740|112829.5|112729.5|15
1617599100000|2021-04-05 05:05:00|112840|112740|112845|112745|112855|112755|112840|112740|15
1617599400000|2021-04-05 05:10:00|112839|112739|112841.5|112741.5|112845|112745|112825|112725|16
1617599700000|2021-04-05 05:15:00|112836.5|112736.5|112820|112720|112837|112737|112820|112720|12
1617600000000|2021-04-05 05:20:00|112822|112722|112830|112730|112880|112730|112822|112675|8
1617600300000|2021-04-05 05:25:00|112835|112735|112835|112735|112835|112735|112825|112725|10
1617600600000|2021-04-05 05:30:00|112830|112730|112820|112720|112880|112735|112815|112670|51
1617600900000|2021-04-05 05:35:00|112825|112725|112800|112700|112825|112725|112800|112700|20
1617601200000|2021-04-05 05:40:00|112795|112695|112797|112697|112800|112700|112794|112694|21
1617601500000|2021-04-05 05:45:00|112795.5|112695.5|112832.5|112732.5|112832.5|112732.5|112782|112682|96
1617601800000|2021-04-05 05:50:00|112824.5|112724.5|112828.5|112728.5|112828.5|112728.5|112808.5|112708.5|35
1617602100000|2021-04-05 05:55:00|112829|112729|112854|112754|112904.5|112759.5|112828|112693.5|79
1617602400000|2021-04-05 06:00:00|112852.5|112752.5|112896|112696|112925|112790|112850|112696|61
1617602700000|2021-04-05 06:05:00|112895|112695|112855|112755|112909.5|112760|112840|112690|63
1617603000000|2021-04-05 06:10:00|112852|112752|112825|112725|112875|112752|112820|112675|66
1617603300000|2021-04-05 06:15:00|112830|112730|112812|112712|112855|112735|112785|112630|109
1617603600000|2021-04-05 06:20:00|112811|112711|112875|112675|112880|112731|112809.5|112668.5|137
1617603900000|2021-04-05 06:25:00|112876|112676|112825|112725|112880.5|112730.5|112810.5|112660.5|70
1617604200000|2021-04-05 06:30:00|112830.5|112730.5|112840.5|112740.5|112895.5|112748.1|112828.3|112675.5|19
1617604500000|2021-04-05 06:35:00|112885.5|112685.5|112910|112710|112910|112762.7|112850.5|112675.5|20
1617604800000|2021-04-05 06:40:00|112907.7|112707.7|112910|112710|112910|112755.5|112853.7|112706.7|8
1617605100000|2021-04-05 06:45:00|112908|112708|112953.6|112753.6|112965|112790|112875|112708|25
1617605400000|2021-04-05 06:50:00|112954.1|112754.1|112970|112770|112975.1|112820|112915|112754.1|24
1617605700000|2021-04-05 06:55:00|112969.5|112769.5|112970|112770|112980|112780|112969.5|112769.5|8
1617606000000|2021-04-05 07:00:00|112980|112780|112990|112790|112992.6|112848|112935|112780|21
1617606300000|2021-04-05 07:05:00|112980.5|112780.5|112940|112740|112980.5|112807.7|112894.6|112736|23
1617606600000|2021-04-05 07:10:00|112940.5|112740.5|112960|112760|112968.9|112768.9|112940.5|112740.5|23
1617606900000|2021-04-05 07:15:00|112961.5|112761.5|112975|112775|112975|112820|112915|112761.5|5
1617607200000|2021-04-05 07:20:00|112970|112770|112940.5|112740.5|112970|112810|112910|112740.5|9
1617607500000|2021-04-05 07:25:00|112940|112740|112940.5|112740.5|112940.5|112799.5|112880|112740|6
1617607800000|2021-04-05 07:30:00|112935|112735|112930|112730|112935|112735|112930|112730|2
1617608100000|2021-04-05 07:35:00|112895.7|112795.7|112895.7|112795.7|112895.7|112795.7|112895.7|112795.7|1
1617608400000|2021-04-05 07:40:00|112896.5|112796.5|112965|112765|112965|112810|112896.5|112765|6
1617608700000|2021-04-05 07:45:00|112950|112750|112906.5|112806.5|112965.1|112818.8|112906.5|112750|18
1617609000000|2021-04-05 07:50:00|112915|112815|112940|112740|112970|112815|112895.3|112730|19
1617609300000|2021-04-05 07:55:00|112930|112730|112941|112741|112942|112742|112930|112730|5
1617609600000|2021-04-05 08:00:00|112940.5|112740.5|112930|112730|112940.5|112740.5|112925|112725|5
1617609900000|2021-04-05 08:05:00|112925|112725|112905|112705|112930|112730|112895|112695|11
1617610200000|2021-04-05 08:10:00|112900|112700|112900|112700|112900|112700|112900|112700|1
1617610500000|2021-04-05 08:15:00|112890|112690|112870|112670|112900|112700|112870|112670|9
1617610800000|2021-04-05 08:20:00|112865|112665|112825|112625|112870|112670|112825|112625|14
1617611100000|2021-04-05 08:25:00|112830|112630|112835|112635|112850|112650|112830|112630|7
1617611400000|2021-04-05 08:30:00|112830|112630|112830|112630|112830|112630|112830|112630|1
1617611700000|2021-04-05 08:35:00|112815|112615|112820.1|112620.1|112830|112630|112815|112615|5
1617612000000|2021-04-05 08:40:00|112825.1|112625.1|112825.1|112625.1|112830.1|112630.1|112825.1|112625.1|4
1617612300000|2021-04-05 08:45:00|112832.3|112632.3|112872.5|112672.5|112872.5|112672.5|112820.1|112620.1|40
1617612600000|2021-04-05 08:50:00|112870.7|112670.7|112905.1|112705.1|112905.1|112705.1|112865|112665|22
1617612900000|2021-04-05 08:55:00|112905.3|112705.3|112930.1|112730.1|112945.1|112745.1|112905.3|112705.3|24
1617613200000|2021-04-05 09:00:00|112905.1|112705.1|112920|112720|112920|112720|112887.7|112687.7|30
1617613500000|2021-04-05 09:05:00|112915|112715|112920|112720|112920|112720|112900|112700|6
1617614400000|2021-04-05 09:20:00|112930|112730|112930|112730|112930|112730|112920|112720|5
1617614700000|2021-04-05 09:25:00|112925|112725|112935|112735|112935|112735|112925|112725|2
1617615000000|2021-04-05 09:30:00|112940|112740|112939|112739|112940|112740|112939|112739|2
1617615300000|2021-04-05 09:35:00|112939.5|112739.5|112945|112745|112945|112745|112939.5|112739.5|3
1617615600000|2021-04-05 09:40:00|112950|112750|112955|112755|112965|112765|112950|112750|7
1617616500000|2021-04-05 09:55:00|112945|112745|112940|112740|112945|112745|112940|112740|2
1617616800000|2021-04-05 10:00:00|112934.5|112734.5|112940|112740|112940|112740|112934.5|112734.5|2
1617617400000|2021-04-05 10:10:00|112934.5|112734.5|112934.5|112734.5|112934.5|112734.5|112934.5|112734.5|1
1617618300000|2021-04-05 10:25:00|112930|112730|112934.5|112734.5|112934.5|112734.5|112930|112730|2
1617618600000|2021-04-05 10:30:00|112930|112730|112930|112730|112930|112730|112930|112730|1
1617618900000|2021-04-05 10:35:00|112924.5|112724.5|112924.5|112724.5|112924.5|112724.5|112924.5|112724.5|1
1617621000000|2021-04-05 11:10:00|112910|112710|112924.5|112724.5|112924.5|112724.5|112910|112710|2
1617621300000|2021-04-05 11:15:00|112915|112715|112924.5|112724.5|112924.5|112724.5|112915|112715|2
1617621600000|2021-04-05 11:20:00|112915|112715|112915|112715|112915|112715|112915|112715|1
1617622200000|2021-04-05 11:30:00|112889.5|112689.5|112884.5|112684.5|112889.5|112689.5|112864.5|112664.5|5
1617624600000|2021-04-05 12:10:00|112855|112655|112844.5|112644.5|112855|112655|112844.5|112644.5|3
1617624900000|2021-04-05 12:15:00|112850|112650|112850|112650|112850|112650|112850|112650|1
1617625800000|2021-04-05 12:30:00|112840|112640|112840|112640|112840|112640|112840|112640|1
1617626400000|2021-04-05 12:40:00|112790|112590|112785|112585|112795|112595|112775|112575|14
1617626700000|2021-04-05 12:45:00|112775|112575|112755|112555|112775|112575|112755|112555|3
1617627000000|2021-04-05 12:50:00|112750|112550|112720|112520|112750|112550|112720|112520|5
1617627300000|2021-04-05 12:55:00|112725|112525|112725|112525|112725|112525|112720|112520|5
1617627600000|2021-04-05 13:00:00|112731.5|112531.5|112735|112535|112745|112545|112730|112530|9
1617627900000|2021-04-05 13:05:00|112740|112540|112745|112545|112755|112555|112735|112535|9
1617628500000|2021-04-05 13:15:00|112746.5|112546.5|112790|112590|112810|112610|112746.5|112546.5|12
1617628800000|2021-04-05 13:20:00|112835|112635|112818.1|112618.1|112835|112635|112799.1|112599.1|13
1617629100000|2021-04-05 13:25:00|112820.1|112620.1|112822|112622|112822|112622|112820.1|112620.1|2
1617629400000|2021-04-05 13:30:00|112754.4|112554.4|112715|112515|112754.4|112554.4|112715|112515|8
1617629700000|2021-04-05 13:35:00|112715.5|112515.5|112710|112510|112715.5|112515.5|112705|112505|6
1617630000000|2021-04-05 13:40:00|112705|112505|112710|112510|112712.5|112512.5|112705|112505|7
1617630300000|2021-04-05 13:45:00|112704.5|112504.5|112705|112505|112705|112505|112704.5|112504.5|2
1617630600000|2021-04-05 13:50:00|112700|112500|112690|112490|112700|112500|112680|112480|18
1617630900000|2021-04-05 13:55:00|112685|112485|112695|112495|112695|112495|112665|112465|12
1617631200000|2021-04-05 14:00:00|112690|112490|112662|112462|112700|112500|112661.5|112461.5|15
1617631500000|2021-04-05 14:05:00|112661.5|112461.5|112585|112385|112661.5|112461.5|112580|112380|29
1617631800000|2021-04-05 14:10:00|112577.5|112377.5|112627.5|112427.5|112639|112439|112572.5|112372.5|26
1617632100000|2021-04-05 14:15:00|112628.5|112428.5|112579.5|112379.5|112647|112447|112579.5|112379.5|32
1617632400000|2021-04-05 14:20:00|112580.5|112380.5|112575|112375|112581.5|112381.5|112573.5|112373.5|9
1617632700000|2021-04-05 14:25:00|112573.5|112373.5|112577|112377|112577|112377|112573.5|112373.5|5
1617633000000|2021-04-05 14:30:00|112575.5|112375.5|112577|112377|112581.5|112381.5|112573.5|112373.5|7
1617633300000|2021-04-05 14:35:00|112575.5|112375.5|112577.4|112377.4|112579.7|112379.7|112540.5|112340.5|23
1617633600000|2021-04-05 14:40:00|112577.5|112377.5|112567.7|112367.7|112583.2|112383.2|112556.7|112356.7|34
1617633900000|2021-04-05 14:45:00|112576.7|112376.7|112588|112388|112592.5|112392.5|112576.7|112376.7|12
1617634200000|2021-04-05 14:50:00|112590.5|112390.5|112605.5|112405.5|112615|112415|112588|112388|28
1617634500000|2021-04-05 14:55:00|112595.2|112395.2|112586.2|112386.2|112595.2|112395.2|112584.2|112384.2|20
1617634800000|2021-04-05 15:00:00|112586.6|112386.6|112585.6|112385.6|112586.6|112386.6|112585.6|112385.6|2
1617635100000|2021-04-05 15:05:00|112585.2|112385.2|112585.2|112385.2|112587.7|112387.7|112585.2|112385.2|3
1617635400000|2021-04-05 15:10:00|112582.2|112382.2|112545.2|112345.2|112582.2|112382.2|112545.2|112345.2|7
1617635700000|2021-04-05 15:15:00|112537.7|112337.7|112560.2|112360.2|112560.2|112360.2|112525.2|112325.2|29
1617636000000|2021-04-05 15:20:00|112560|112360|112555.2|112355.2|112566|112366|112555.2|112355.2|7
1617636600000|2021-04-05 15:30:00|112549.7|112349.7|112554.5|112354.5|112559.2|112359.2|112544.5|112344.5|14
1617636900000|2021-04-05 15:35:00|112554|112354|112525.5|112325.5|112554|112354|112525.5|112325.5|7
1617637200000|2021-04-05 15:40:00|112524.5|112324.5|112524|112324|112528.5|112328.5|112518.5|112318.5|5
1617637500000|2021-04-05 15:45:00|112527.5|112327.5|112508|112308|112527.5|112327.5|112508|112308|8
1617637800000|2021-04-05 15:50:00|112503.5|112303.5|112478.5|112278.5|112503.5|112303.5|112450.3|112250.3|12
1617638100000|2021-04-05 15:55:00|112478|112278|112417.5|112217.5|112478|112278|112417.5|112217.5|8
1617638400000|2021-04-05 16:00:00|112418|112218|112445.5|112245.5|112450|112250|112418|112218|9
1617638700000|2021-04-05 16:05:00|112442|112242|112465|112265|112500|112300|112442|112242|18
1617639000000|2021-04-05 16:10:00|112478|112278|112476|112276|112479|112279|112476|112276|4
1617639300000|2021-04-05 16:15:00|112489|112289|112445.5|112245.5|112489|112289|112445.5|112245.5|10
1617639600000|2021-04-05 16:20:00|112438.5|112238.5|112444|112244|112444|112244|112434|112234|3
1617639900000|2021-04-05 16:25:00|112448|112248|112448|112248|112458|112258|112448|112248|3
1617640200000|2021-04-05 16:30:00|112458|112258|112458|112258|112458|112258|112458|112258|1
1617640800000|2021-04-05 16:40:00|112453|112253|112458|112258|112458|112258|112453|112253|2
1617641400000|2021-04-05 16:50:00|112453|112253|112475|112275|112484|112284|112453|112253|14
1617641700000|2021-04-05 16:55:00|112474|112274|112494|112294|112514.5|112314.5|112474|112274|10
1617642000000|2021-04-05 17:00:00|112485|112285|112514|112314|112519|112319|112485|112285|5
1617642300000|2021-04-05 17:05:00|112521.5|112321.5|112539.5|112339.5|112539.5|112339.5|112521.5|112321.5|5
1617642600000|2021-04-05 17:10:00|112534.5|112334.5|112547|112347|112569|112369|112529.5|112329.5|21
1617642900000|2021-04-05 17:15:00|112546.5|112346.5|112544.5|112344.5|112546.5|112346.5|112544.5|112344.5|5
1617643200000|2021-04-05 17:20:00|112538|112338|112515.4|112315.4|112538|112338|112515.4|112315.4|5
1617643500000|2021-04-05 17:25:00|112549|112349|112535|112335|112549|112349|112533.5|112333.5|7
1617643800000|2021-04-05 17:30:00|112534|112334|112534|112334|112534|112334|112534|112334|1
1617644100000|2021-04-05 17:35:00|112527|112327|112529|112329|112529|112329|112525.5|112325.5|3
1617644700000|2021-04-05 17:45:00|112531.3|112331.3|112535|112335|112538.5|112338.5|112531.3|112331.3|5
1617645300000|2021-04-05 17:55:00|112537.5|112337.5|112535|112335|112539.5|112339.5|112535|112335|5
1617645600000|2021-04-05 18:00:00|112534.5|112334.5|112535|112335|112535|112335|112534.5|112334.5|4
1617646200000|2021-04-05 18:10:00|112533.5|112333.5|112541.5|112341.5|112541.5|112341.5|112533.5|112333.5|2
1617647100000|2021-04-05 18:25:00|112537|112337|112499|112299|112537|112337|112499|112299|6
1617647400000|2021-04-05 18:30:00|112503.5|112303.5|112503.5|112303.5|112503.5|112303.5|112503.5|112303.5|1
1617647700000|2021-04-05 18:35:00|112508.5|112308.5|112508.5|112308.5|112508.5|112308.5|112508.5|112308.5|1
1617648300000|2021-04-05 18:45:00|112496|112296|112550|112350|112568.5|112368.5|112494|112294|27
1617648600000|2021-04-05 18:50:00|112531.4|112331.4|112531.4|112331.4|112531.4|112331.4|112531.4|112331.4|1
1617648900000|2021-04-05 18:55:00|112536.5|112336.5|112510|112310|112536.5|112336.5|112510|112310|2
1617649200000|2021-04-05 19:00:00|112515|112315|112515|112315|112515|112315|112515|112315|1
1617649500000|2021-04-05 19:05:00|112525|112325|112525|112325|112525|112325|112525|112325|1
1617649800000|2021-04-05 19:10:00|112515|112315|112505|112305|112520|112320|112505|112305|7
1617650100000|2021-04-05 19:15:00|112529|112329|112522.5|112322.5|112541.5|112341.5|112515|112315|8
1617650400000|2021-04-05 19:20:00|112528|112328|112564.5|112364.5|112565|112365|112528|112328|26
1617650700000|2021-04-05 19:25:00|112563.5|112363.5|112575|112375|112575|112375|112563.5|112363.5|2
1617651000000|2021-04-05 19:30:00|112573.5|112373.5|112573|112373|112573.5|112373.5|112573|112373|2
1617651600000|2021-04-05 19:40:00|112578|112378|112567.5|112367.5|112581.5|112381.5|112567.5|112367.5|6
1617651900000|2021-04-05 19:45:00|112568|112368|112595|112395|112641.8|112441.8|112568|112368|9
1617652200000|2021-04-05 19:50:00|112589|112389|112550|112350|112589|112389|112549.9|112349.9|24
1617667200000|2021-04-06 00:00:00|112570|112370|112520|112320|112570|112370|112512|112312|107
1617667500000|2021-04-06 00:05:00|112470|112370|112419.5|112319.5|112525|112370|112395|112250|120
1617667800000|2021-04-06 00:10:00|112424|112324|112420|112320|112439.5|112339.5|112408|112308|102
1617668100000|2021-04-06 00:15:00|112425|112325|112370|112270|112440|112325|112369|112240|59
1617668400000|2021-04-06 00:20:00|112375|112275|112408|112308|112460|112314.5|112370|112217|91
1617668700000|2021-04-06 00:25:00|112405|112305|112399.5|112299.5|112455|112315|112395|112250|109
1617669000000|2021-04-06 00:30:00|112395|112295|112398|112298|112452.5|112308.5|112390|112247.5|25
1617669300000|2021-04-06 00:35:00|112397|112297|112406.5|112306.5|112407.5|112307.5|112392|112292|50
1617669600000|2021-04-06 00:40:00|112407.5|112307.5|112431.5|112331.5|112436|112336|112407.5|112307.5|95
1617669900000|2021-04-06 00:45:00|112431|112331|112410|112310|112445|112345|112410|112310|47
1617670200000|2021-04-06 00:50:00|112411|112311|112510|112310|112515|112364|112411|112295|41
1617670500000|2021-04-06 00:55:00|112510.5|112310.5|112460|112360|112514.5|112390|112460|112310|53
1617670800000|2021-04-06 01:00:00|112465|112365|112475|112375|112475|112375|112455|112355|41
1617671100000|2021-04-06 01:05:00|112474|112374|112510|112410|112570|112415|112461.5|112361.5|47
1617671400000|2021-04-06 01:10:00|112495|112395|112520|112420|112565|112420|112490|112340.5|41
1617671700000|2021-04-06 01:15:00|112525|112425|112550|112450|112605|112460|112525|112392.5|51
1617672000000|2021-04-06 01:20:00|112595|112395|112565|112365|112595|112440|112502|112350|80
1617672300000|2021-04-06 01:25:00|112570|112370|112570|112470|112580|112480|112527.5|112370|36
1617672600000|2021-04-06 01:30:00|112571|112471|112562.8|112462.8|112610|112476.3|112540|112400|74
1617672900000|2021-04-06 01:35:00|112556.7|112456.7|112581.7|112381.7|112602|112462.4|112517.2|112371.7|58
1617673200000|2021-04-06 01:40:00|112527.7|112427.7|112517.7|112417.7|112582|112443.8|112513|112381.7|23
1617673500000|2021-04-06 01:45:00|112517.2|112417.2|112472.5|112372.5|112552.2|112417.2|112463.7|112323|80
1617673800000|2021-04-06 01:50:00|112468|112368|112467.2|112367.2|112487.2|112387.2|112463|112363|66
1617674100000|2021-04-06 01:55:00|112462.8|112362.8|112512.7|112412.7|112579.2|112434.1|112457.2|112343.5|108
1617674400000|2021-04-06 02:00:00|112507.7|112407.7|112508|112408|112514.3|112414.3|112497.2|112397.2|59
1617674700000|2021-04-06 02:05:00|112513.8|112413.8|112498|112398|112543.5|112413.8|112496|112342.5|29
1617675000000|2021-04-06 02:10:00|112496|112396|112507.7|112407.7|112557.5|112408.7|112488|112353|20
1617675300000|2021-04-06 02:15:00|112553|112353|112500|112400|112573.5|112433.6|112500|112353|65
1617675600000|2021-04-06 02:20:00|112499|112399|112541.5|112441.5|112583.2|112447|112499|112353|71
1617675900000|2021-04-06 02:25:00|112543|112443|112550|112450|112615.5|112470|112543|112395|55
1617676200000|2021-04-06 02:30:00|112552.5|112452.5|112540|112440|112590|112460|112532|112385|112
1617676500000|2021-04-06 02:35:00|112527.6|112427.6|112520|112420|112585.5|112440|112510|112360|28
1617676800000|2021-04-06 02:40:00|112515|112415|112526|112426|112580.7|112445|112515|112375|42
1617677100000|2021-04-06 02:45:00|112575|112375|112500|112400|112575.5|112422.5|112499.5|112372.5|50
1617677400000|2021-04-06 02:50:00|112502|112402|112519|112419|112525|112425|112502|112402|21
1617677700000|2021-04-06 02:55:00|112520|112420|112504|112404|112554.5|112420|112500|112350|20
1617678000000|2021-04-06 03:00:00|112500|112400|112517|112417|112564.5|112417|112485|112330|52
1617678300000|2021-04-06 03:05:00|112509.5|112409.5|112493|112393|112517.5|112417.5|112492|112392|57
1617678600000|2021-04-06 03:10:00|112497|112397|112489.5|112389.5|112508|112408|112483.3|112383.3|57
1617678900000|2021-04-06 03:15:00|112488.5|112388.5|112509.5|112409.5|112514|112414|112488.5|112388.5|36
1617679200000|2021-04-06 03:20:00|112505|112405|112510|112410|112555|112410|112500|112350|17
1617679500000|2021-04-06 03:25:00|112515|112415|112524|112424|112535|112435|112510|112410|49
1617679800000|2021-04-06 03:30:00|112519|112419|112522|112422|112535|112435|112515|112415|57
1617680100000|2021-04-06 03:35:00|112519|112419|112520|112420|112529|112429|112517.5|112417.5|27
1617680400000|2021-04-06 03:40:00|112521.5|112421.5|112535.5|112435.5|112536.8|112436.8|112512.5|112412.5|31
1617680700000|2021-04-06 03:45:00|112536.8|112436.8|112540|112440|112551.8|112451.8|112531.5|112431.5|43
1617681000000|2021-04-06 03:50:00|112530|112430|112510.5|112410.5|112530|112430|112510|112410|20
1617681300000|2021-04-06 03:55:00|112510|112410|112520|112420|112575.5|112422|112510|112365|23
1617681600000|2021-04-06 04:00:00|112516|112416|112560|112360|112580|112430|112510|112360|38
1617681900000|2021-04-06 04:05:00|112510|112410|112480|112380|112565|112411.8|112480|112360|19
1617682200000|2021-04-06 04:10:00|112490|112390|112479.5|112379.5|112490|112390|112479|112379|9
1617682500000|2021-04-06 04:15:00|112485|112385|112488|112388|112494.5|112394.5|112478|112378|51
1617682800000|2021-04-06 04:20:00|112488.5|112388.5|112520|112320|112520|112389|112464.8|112314|35
1617683100000|2021-04-06 04:25:00|112470|112370|112445|112345|112515|112370|112445|112310|24
1617683400000|2021-04-06 04:30:00|112441.2|112341.2|112424.8|112324.8|112493.5|112350.3|112416|112272|86
1617683700000|2021-04-06 04:35:00|112424.7|112324.7|112430|112330|112449|112349|112424.7|112324.7|43
1617684000000|2021-04-06 04:40:00|112429|112329|112399|112299|112459.2|112329|112384.4|112249.5|67
1617684300000|2021-04-06 04:45:00|112400|112300|112395|112295|112405|112305|112380|112280|66
1617684600000|2021-04-06 04:50:00|112394.5|112294.5|112390|112290|112410.1|112310.1|112379.5|112279.5|48
1617684900000|2021-04-06 04:55:00|112395|112295|112397.5|112297.5|112405|112305|112390|112290|22
1617685200000|2021-04-06 05:00:00|112400|112300|112360|112260|112405|112305|112355|112255|43
1617685500000|2021-04-06 05:05:00|112355|112255|112340|112240|112365|112265|112336.7|112236.7|19
1617685800000|2021-04-06 05:10:00|112330|112230|112290|112190|112330|112230|112280|112180|39
1617686100000|2021-04-06 05:15:00|112295|112195|112255.2|112155.2|112295.1|112195.1|112255.2|112155.2|79
1617686400000|2021-04-06 05:20:00|112255|112155|112217.5|112117.5|112270|112170|112210|112110|113
1617686700000|2021-04-06 05:25:00|112218|112118|112209|112109|112270|112140|112203|112055|94
1617687000000|2021-04-06 05:30:00|112214|112114|112220|112120|112245|112145|112208|112108|94
1617687300000|2021-04-06 05:35:00|112223.8|112123.8|112270|112170|112280|112180|112220|112120|71
1617687600000|2021-04-06 05:40:00|112272.8|112172.8|112250|112150|112275|112175|112250|112150|60
1617687900000|2021-04-06 05:45:00|112254.3|112154.3|112229.5|112129.5|112255|112155|112228.5|112128.5|47
1617688200000|2021-04-06 05:50:00|112220|112120|112197.9|112097.9|112235|112135|112197.9|112097.9|76
1617688500000|2021-04-06 05:55:00|112201|112101|112168|112068|112202.9|112102.9|112158.5|112058.5|129
1617688800000|2021-04-06 06:00:00|112167|112067|112120|112020|112171.5|112071.5|112105|111958|134
1617689100000|2021-04-06 06:05:00|112119.5|112019.5|112126|112026|112135|112035|112109|112009|82
1617689400000|2021-04-06 06:10:00|112130|112030|112160.5|112060.5|112170|112070|112130|112030|74
1617689700000|2021-04-06 06:15:00|112160|112060|112115|112015|112160|112060|112115|112015|49
1617690000000|2021-04-06 06:20:00|112105|112005|112049|111949|112110|112010|112031|111931|145
1617690300000|2021-04-06 06:25:00|112043.5|111943.5|112018|111918|112050|111950|111999|111899|99
1617690600000|2021-04-06 06:30:00|112018.7|111918.7|112080.5|111880.5|112080.5|111930.5|111983|111843|66
1617690900000|2021-04-06 06:35:00|112080|111880|112025.5|111925.5|112085.3|111934.3|112005|111874.5|33
1617691200000|2021-04-06 06:40:00|112026|111926|112090.5|111890.5|112105.5|111942|112020.5|111875.5|31
1617691500000|2021-04-06 06:45:00|112043|111943|112123|111923|112145|111986.3|112041.5|111895.5|40
1617691800000|2021-04-06 06:50:00|112117|111917|112192.8|111992.8|112215|112071|112080.5|111904.5|72
1617692100000|2021-04-06 06:55:00|112193.2|111993.2|112195|111995|112210.5|112070.5|112126|111980|90
1617692400000|2021-04-06 07:00:00|112195.5|111995.5|112240|112040|112240|112040|112195.5|111995.5|33
1617692700000|2021-04-06 07:05:00|112235.5|112035.5|112220|112020|112266|112121|112166|112013.5|72
1617693000000|2021-04-06 07:10:00|112163.2|112063.2|112190|111990|112210|112063.2|112138.1|111972.5|35
1617693300000|2021-04-06 07:15:00|112190.5|111990.5|112140.5|112040.5|112190.5|112042.7|112122|111990.5|26
1617693600000|2021-04-06 07:20:00|112145.5|112045.5|112140|111940|112146.9|112046.9|112085|111925|26
1617693900000|2021-04-06 07:25:00|112140.2|111940.2|112140|111940|112141.9|111982|112075|111892.5|30
1617694200000|2021-04-06 07:30:00|112143.7|111943.7|112132.6|111932.6|112175|112000|112095|111930|17
1617694500000|2021-04-06 07:35:00|112140|111940|112085|111885|112145|111976.3|112076.3|111885|17
1617694800000|2021-04-06 07:40:00|112085.1|111885.1|112120|111920|112135|111935|112085.1|111885.1|11
1617695100000|2021-04-06 07:45:00|112125|111925|112085|111885|112135.5|111935.5|112085|111885|15
1617695400000|2021-04-06 07:50:00|112080|111880|112110|111910|112110|111945|112045|111875.1|12
1617695700000|2021-04-06 07:55:00|112110.5|111910.5|112112.5|111912.5|112125|111925|112105|111905|26
1617696000000|2021-04-06 08:00:00|112113.5|111913.5|112128.5|111928.5|112134|111934|112109.5|111909.5|30
1617696300000|2021-04-06 08:05:00|112127.5|111927.5|112125.5|111925.5|112127.5|111927.5|112104|111904|15
1617696600000|2021-04-06 08:10:00|112120.5|111920.5|112135.5|111935.5|112135.5|111985.5|112075.5|111915.5|7
1617696900000|2021-04-06 08:15:00|112076|111976|112125.5|112025.5|112155.5|112025.5|112076|111935.5|25
1617697200000|2021-04-06 08:20:00|112126.5|112026.5|112178.8|111978.8|112178.8|112026.5|112112|111957.6|27
1617697500000|2021-04-06 08:25:00|112193.9|111993.9|112223.5|112023.5|112237.8|112037.8|112180.5|111980.5|33
1617697800000|2021-04-06 08:30:00|112226|112026|112245|112045|112265|112100|112178|112019|50
1617698100000|2021-04-06 08:35:00|112244.5|112044.5|112232|112032|112244.5|112044.5|112223|112023|18
1617698400000|2021-04-06 08:40:00|112232.5|112032.5|112228|112028|112241.3|112081|112173|112018.5|23
1617698700000|2021-04-06 08:45:00|112221.5|112021.5|112170.6|111970.6|112223.5|112023.5|112154|111954|20
1617699000000|2021-04-06 08:50:00|112172.6|111972.6|112178.3|111978.3|112185.6|111985.6|112172.6|111972.6|17
1617699300000|2021-04-06 08:55:00|112112.3|112012.3|112180.5|111980.5|112190.5|112012.3|112112.3|111960.8|12
1617699600000|2021-04-06 09:00:00|112185.5|111985.5|112225|112025|112230|112070.5|112145|111975.5|19
1617699900000|2021-04-06 09:05:00|112220|112020|112165|111965|112225.5|112025.5|112158.5|111958.5|21
1617700200000|2021-04-06 09:10:00|112174.5|111974.5|112185|111985|112200|112000|112174.5|111974.5|13
1617700500000|2021-04-06 09:15:00|112190|111990|112180.5|111980.5|112191.3|111991.3|112180.5|111980.5|8
1617700800000|2021-04-06 09:20:00|112130.5|112030.5|112172.5|111972.5|112181.5|112030.5|112124|111971.5|15
1617701100000|2021-04-06 09:25:00|112173|111973|112192.1|111992.1|112200|112000|112172|111972|24
1617701400000|2021-04-06 09:30:00|112192.6|111992.6|112247.9|112047.9|112258.5|112058.5|112192.6|111992.6|64
1617701700000|2021-04-06 09:35:00|112246.4|112046.4|112245.4|112045.4|112247.4|112047.4|112245.4|112045.4|5
1617702000000|2021-04-06 09:40:00|112260|112060|112260|112060|112260|112060|112260|112060|1
1617702300000|2021-04-06 09:45:00|112259.4|112059.4|112260.4|112060.4|112260.4|112060.4|112257.9|112057.9|16
1617702600000|2021-04-06 09:50:00|112259.9|112059.9|112245.1|112045.1|112266.6|112066.6|112221.5|112021.5|33
1617702900000|2021-04-06 09:55:00|112251.1|112051.1|112250.1|112050.1|112260.1|112060.1|112240.8|112040.8|14
1617703200000|2021-04-06 10:00:00|112243.6|112043.6|112242.1|112042.1|112243.6|112043.6|112242|112042|4
1617703500000|2021-04-06 10:05:00|112235.9|112035.9|112182.5|111982.5|112235.9|112035.9|112181|111981|21
1617703800000|2021-04-06 10:10:00|112174|111974|112196|111996|112205.7|112005.7|112174|111974|19
1617704100000|2021-04-06 10:15:00|112195.5|111995.5|112171|111971|112195.5|111995.5|112170.9|111970.9|10
1617704400000|2021-04-06 10:20:00|112172.5|111972.5|112220.1|112020.1|112225.1|112025.1|112172.5|111972.5|20
1617704700000|2021-04-06 10:25:00|112224.6|112024.6|112242.2|112042.2|112244.2|112044.2|112224.6|112024.6|7
1617705000000|2021-04-06 10:30:00|112240.2|112040.2|112260|112060|112260|112060|112240.2|112040.2|12
1617705300000|2021-04-06 10:35:00|112258.4|112058.4|112255|112055|112258.4|112058.4|112255|112055|2
1617705600000|2021-04-06 10:40:00|112245.1|112045.1|112240.6|112040.6|112245.1|112045.1|112240.1|112040.1|3
1617705900000|2021-04-06 10:45:00|112243.9|112043.9|112240.9|112040.9|112243.9|112043.9|112240.9|112040.9|7
1617706200000|2021-04-06 10:50:00|112241.4|112041.4|112239.5|112039.5|112249.8|112049.8|112238|112038|10
1617706500000|2021-04-06 10:55:00|112243.8|112043.8|112240|112040|112245.1|112045.1|112239.5|112039.5|5
1617706800000|2021-04-06 11:00:00|112238.5|112038.5|112233|112033|112258.9|112101.4|112171.5|112028.5|19
1617707100000|2021-04-06 11:05:00|112234|112034|112206.5|112006.5|112235.8|112035.8|112178.5|111978.5|24
1617707400000|2021-04-06 11:10:00|112201|112001|112206.4|112006.4|112213.7|112013.7|112176.5|111976.5|19
1617707700000|2021-04-06 11:15:00|112217.5|112017.5|112214.8|112014.8|112217.5|112017.5|112202|112002|23
1617708000000|2021-04-06 11:20:00|112214.3|112014.3|112213.7|112013.7|112214.3|112014.3|112176.5|111976.5|17
1617708300000|2021-04-06 11:25:00|112207.4|112007.4|112207.4|112007.4|112207.4|112007.4|112207.3|112007.3|3
1617708600000|2021-04-06 11:30:00|112213.7|112013.7|112215.1|112015.1|112215.1|112015.1|112207.5|112007.5|3
1617708900000|2021-04-06 11:35:00|112213.8|112013.8|112210.8|112010.8|112213.8|112013.8|112201.5|112001.5|7
1617709200000|2021-04-06 11:40:00|112211.3|112011.3|112216.8|112016.8|112219.8|112019.8|112210.9|112010.9|15
1617709500000|2021-04-06 11:45:00|112216.3|112016.3|112200.6|112000.6|112216.3|112016.3|112180.1|111980.1|33
1617709800000|2021-04-06 11:50:00|112203.6|112003.6|112186.3|111986.3|112210.1|112058.3|112142.7|111981.7|22
1617710100000|2021-04-06 11:55:00|112185.7|111985.7|112165.1|111965.1|112185.7|111985.7|112164.5|111964.5|14
1617710400000|2021-04-06 12:00:00|112167|111967|112118|111918|112167|111967|112110.5|111910.5|14
1617710700000|2021-04-06 12:05:00|112118.5|111918.5|112147.7|111947.7|112163.1|111982.3|112082.3|111918.5|22
1617711000000|2021-04-06 12:10:00|112147|111947|112131.3|111931.3|112147|111947|112120.1|111920.1|22
1617711300000|2021-04-06 12:15:00|112130.8|111930.8|112115.5|111915.5|112130.8|111930.8|112108|111908|15
1617711600000|2021-04-06 12:20:00|112114.8|111914.8|112110.8|111910.8|112114.8|111914.8|112110.8|111910.8|6
1617711900000|2021-04-06 12:25:00|112109.3|111909.3|112060.5|111860.5|112131.8|111976.8|112058.5|111858.5|32
1617712200000|2021-04-06 12:30:00|112075.1|111875.1|112045|111845|112095.1|111895.1|112042|111842|20
1617712500000|2021-04-06 12:35:00|112046|111846|112055|111855|112071.7|111871.7|112045|111845|10
1617712800000|2021-04-06 12:40:00|112045.1|111845.1|112056.3|111856.3|112060.1|111860.1|112045.1|111845.1|11
1617713100000|2021-04-06 12:45:00|112058|111858|112065.1|111865.1|112068.5|111868.5|112055|111855|12
1617713400000|2021-04-06 12:50:00|112055.1|111855.1|112040.1|111840.1|112065.5|111865.5|112036.3|111836.3|19
1617713700000|2021-04-06 12:55:00|112045.1|111845.1|112070.1|111870.1|112070.1|111870.1|112040.1|111840.1|17
1617714000000|2021-04-06 13:00:00|112070|111870|112050|111850|112070.1|111870.1|112050|111850|4
1617714300000|2021-04-06 13:05:00|112049.5|111849.5|112033|111833|112049.5|111849.5|112033|111833|6
1617714600000|2021-04-06 13:10:00|112032.5|111832.5|112003|111903|112060.1|111910|112002|111830|36
1617714900000|2021-04-06 13:15:00|112001|111901|112005|111905|112005|111905|112001|111901|5
1617715200000|2021-04-06 13:20:00|112055|111855|112055|111855|112055|111855|112040|111840|4
1617715500000|2021-04-06 13:25:00|112040|111840|112011|111811|112044|111883.3|111976|111811|18
1617715800000|2021-04-06 13:30:00|112025.1|111825.1|112044|111844|112044|111844|112025.1|111825.1|26
1617716100000|2021-04-06 13:35:00|112001|111901|112011.3|111811.3|112033.5|111902|111965|111803.8|66
1617716400000|2021-04-06 13:40:00|112013.8|111813.8|111963.8|111863.8|112037.8|111880.3|111963.8|111813.8|19
1617716700000|2021-04-06 13:45:00|111962.1|111862.1|112023.5|111823.5|112032.8|111870.3|111962.1|111818.8|16
1617717000000|2021-04-06 13:50:00|112024|111824|112024.5|111824.5|112049.3|111889.6|111988.1|111824|24
1617717300000|2021-04-06 13:55:00|112022|111822|111958.6|111758.6|112022|111863.8|111912.4|111758.6|60
1617717600000|2021-04-06 14:00:00|111959.2|111759.2|111919.7|111719.7|111975.9|111820.2|111877.2|111710.7|108
1617717900000|2021-04-06 14:05:00|111920.7|111720.7|111929.4|111729.4|111948.9|111774.4|111867|111712.7|72
1617718200000|2021-04-06 14:10:00|111930.4|111730.4|111927.7|111727.7|111940.9|111789.2|111863.9|111716.4|83
1617718500000|2021-04-06 14:15:00|111927.2|111727.2|111921.9|111721.9|111927.2|111767.5|111863.9|111721.9|26
1617718800000|2021-04-06 14:20:00|111920.7|111720.7|111878.5|111678.5|111920.7|111766.9|111824.9|111670|53
1617719100000|2021-04-06 14:25:00|111881.9|111681.9|111896|111696|111896|111733.4|111814.4|111666.4|28
1617719400000|2021-04-06 14:30:00|111894.5|111694.5|111917.6|111717.6|111940|111740|111892.5|111692.5|28
1617719700000|2021-04-06 14:35:00|111918.1|111718.1|111929|111729|111934.8|111734.8|111905|111705|34
1617720000000|2021-04-06 14:40:00|111929.5|111729.5|111935.5|111735.5|111935.5|111735.5|111929|111729|10
1617720300000|2021-04-06 14:45:00|111936|111736|111927.5|111727.5|111936|111736|111920.9|111720.9|18
1617720600000|2021-04-06 14:50:00|111927|111727|111928.9|111728.9|111928.9|111728.9|111927|111727|9
1617720900000|2021-04-06 14:55:00|111929.9|111729.9|111891.9|111791.9|111971.5|111805.6|111891.9|111728.7|34
1617721200000|2021-04-06 15:00:00|111891.4|111791.4|111885.5|111785.5|111936.5|111797.8|111870|111720|49
1617721500000|2021-04-06 15:05:00|111885|111785|111877|111777|111931|111786|111875|111720|20
1617721800000|2021-04-06 15:10:00|111876|111776|111878|111778|111878|111778|111865|111765|9
1617722100000|2021-04-06 15:15:00|111930.6|111730.6|111894.6|111694.6|111934.1|111758.1|111844.6|111694.4|23
1617722400000|2021-04-06 15:20:00|111895.1|111695.1|111896.5|111696.5|111904|111704|111895.1|111695.1|14
1617722700000|2021-04-06 15:25:00|111899|111699|111919.6|111719.6|111945.9|111760.1|111860.1|111678.1|28
1617723000000|2021-04-06 15:30:00|111919.1|111719.1|111911|111711|111944|111776|111873.1|111696.5|21
1617723300000|2021-04-06 15:35:00|111910.5|111710.5|111910.1|111710.1|111910.5|111710.5|111900|111700|11
1617723600000|2021-04-06 15:40:00|111900.1|111700.1|111865.1|111665.1|111909.6|111709.6|111857.5|111657.5|19
1617723900000|2021-04-06 15:45:00|111884|111684|111890.1|111690.1|111897|111697|111884|111684|16
1617724200000|2021-04-06 15:50:00|111893|111693|111852|111652|111893|111693|111840.1|111640.1|10
1617724500000|2021-04-06 15:55:00|111844.1|111644.1|111845.1|111645.1|111850.1|111650.1|111825|111625|10
1617724800000|2021-04-06 16:00:00|111830.1|111630.1|111850.1|111650.1|111856.6|111656.6|111830.1|111630.1|16
1617725100000|2021-04-06 16:05:00|111852|111652|111890.1|111690.1|111906|111729.5|111829.5|111652|28
1617725400000|2021-04-06 16:10:00|111887.6|111687.6|111886.2|111686.2|111902.9|111702.9|111886.2|111686.2|12
1617725700000|2021-04-06 16:15:00|111896|111696|111871.2|111671.2|111896|111696|111871.2|111671.2|4
1617726000000|2021-04-06 16:20:00|111871.5|111671.5|111871.5|111671.5|111871.5|111671.5|111871.5|111671.5|1
1617726600000|2021-04-06 16:30:00|111871.2|111671.2|111860.5|111760.5|111909.6|111760.5|111858|111661.4|63
1617726900000|2021-04-06 16:35:00|111863|111763|111869.5|111769.5|111869.5|111769.5|111863|111763|9
1617727200000|2021-04-06 16:40:00|111870.5|111770.5|111922.5|111722.5|111923.5|111770.5|111864|111721|16
1617727500000|2021-04-06 16:45:00|111920|111720|111913|111713|111920|111720|111908.1|111708.1|21
1617727800000|2021-04-06 16:50:00|111912.5|111712.5|111952|111752|111968.3|111809|111865.5|111706.1|42
1617728100000|2021-04-06 16:55:00|111951.5|111751.5|111942.5|111742.5|111955.5|111755.5|111937.5|111737.5|25
1617728400000|2021-04-06 17:00:00|111942|111742|111943.5|111743.5|111943.5|111743.5|111942|111742|2
1617728700000|2021-04-06 17:05:00|111943|111743|111958.5|111758.5|111967.9|111767.9|111943|111743|14
1617729000000|2021-04-06 17:10:00|111958|111758|111957.5|111757.5|111958|111758|111957.5|111757.5|2
1617729300000|2021-04-06 17:15:00|111956.3|111756.3|111966.8|111766.8|111966.8|111766.8|111953|111753|15
1617729600000|2021-04-06 17:20:00|111964.8|111764.8|111964.5|111764.5|111968.8|111768.8|111957|111757|22
1617729900000|2021-04-06 17:25:00|111966|111766|111998.5|111798.5|112033.3|111855.3|111945|111766|51
1617730200000|2021-04-06 17:30:00|112000|111800|112019.8|111819.8|112019.8|111819.8|111987.5|111787.5|22
1617730500000|2021-04-06 17:35:00|112018.3|111818.3|112017.2|111817.2|112018.3|111818.3|111994.5|111794.5|20
1617730800000|2021-04-06 17:40:00|112011|111811|111999|111799|112024|111850.8|111950.8|111790.5|29
1617731100000|2021-04-06 17:45:00|111999.5|111799.5|112014.3|111814.3|112017.4|111817.4|111999|111799|10
1617731400000|2021-04-06 17:50:00|112013.8|111813.8|112013.5|111813.5|112013.8|111813.8|112005.6|111805.6|13
1617731700000|2021-04-06 17:55:00|112013.3|111813.3|112016.3|111816.3|112029|111868.4|111953.6|111813.3|17
1617732000000|2021-04-06 18:00:00|112016.8|111816.8|112014.5|111814.5|112026.5|111826.5|112009.8|111809.8|21
1617732300000|2021-04-06 18:05:00|112016|111816|112004.3|111804.3|112016.8|111816.8|112001.8|111801.8|19
1617732600000|2021-04-06 18:10:00|112004.8|111804.8|111995.3|111795.3|112017.9|111817.9|111990.8|111790.8|11
1617732900000|2021-04-06 18:15:00|111994.8|111794.8|111989.3|111789.3|111998.8|111798.8|111979.1|111779.1|18
1617733200000|2021-04-06 18:20:00|111988.8|111788.8|111997.3|111797.3|112001.3|111845.3|111945.3|111785.8|20
1617733500000|2021-04-06 18:25:00|111994.8|111794.8|111992.8|111792.8|111994.8|111794.8|111992.3|111792.3|13
1617733800000|2021-04-06 18:30:00|111992.3|111792.3|111993.5|111793.5|111993.5|111793.5|111991.8|111791.8|6
1617734100000|2021-04-06 18:35:00|111992.8|111792.8|111948|111848|112001.3|111850.8|111948|111792.8|5
1617734400000|2021-04-06 18:40:00|111946.5|111846.5|111941|111841|111946.5|111846.5|111938.5|111838.5|4
1617734700000|2021-04-06 18:45:00|111990|111790|111981|111781|111990|111835.5|111921.5|111773.5|12
1617735000000|2021-04-06 18:50:00|111981.5|111781.5|111980|111780|111981.5|111781.5|111980|111780|2
1617735300000|2021-04-06 18:55:00|111985|111785|111979|111779|111996.5|111843.5|111938|111777.5|16
1617735600000|2021-04-06 19:00:00|111978|111778|111952.8|111752.8|111978|111778|111948.5|111748.5|19
1617735900000|2021-04-06 19:05:00|111951.8|111751.8|111990.3|111790.3|111990.3|111790.3|111951.8|111751.8|9
1617736200000|2021-04-06 19:10:00|111990|111790|112011.5|111811.5|112011.5|111811.5|111988.3|111788.3|20
1617736500000|2021-04-06 19:15:00|112012|111812|111958.5|111858.5|112017.5|111858.5|111957.3|111804.5|19
1617736800000|2021-04-06 19:20:00|112009.5|111809.5|111969|111869|112028.1|111876.3|111962|111805.6|32
1617737100000|2021-04-06 19:25:00|111968.5|111868.5|112011|111811|112013.5|111868.5|111968|111803.5|11
1617737400000|2021-04-06 19:30:00|112009.5|111809.5|112010|111810|112014|111863|111957|111800|24
1617737700000|2021-04-06 19:35:00|112010.5|111810.5|112011|111811|112011|111811|112010.5|111810.5|2
1617738000000|2021-04-06 19:40:00|111963.5|111863.5|112032.5|111832.5|112033.5|111870|111963.5|111816.2|24
1617738300000|2021-04-06 19:45:00|112030|111830|112058.5|111858.5|112058.5|111858.5|112013.5|111813.5|35
1617738600000|2021-04-06 19:50:00|112061.2|111861.2|112043.3|111843.3|112073.2|111873.2|112028.9|111828.9|26
1617738900000|2021-04-06 19:55:00|112042.8|111842.8|112027.3|111827.3|112057.5|111898.5|111998.5|111816|49
1617753600000|2021-04-07 00:00:00|111960.5|111760.5|111957|111757|111997.5|111797.5|111911|111711|186
1617753900000|2021-04-07 00:05:00|111918.5|111818.5|111990|111790|111995.5|111840|111888|111739|98
1617754200000|2021-04-07 00:10:00|111941|111841|111910|111810|112000|111858|111909.5|111770|52
1617754500000|2021-04-07 00:15:00|111909.5|111809.5|111900|111800|111990|111840|111898|111740|49
1617754800000|2021-04-07 00:20:00|111890|111790|111785|111685|111940|111790|111759|111608.5|204
1617755100000|2021-04-07 00:25:00|111830.5|111630.5|111820|111720|111885|111731.5|111770|111630.5|132
1617755400000|2021-04-07 00:30:00|111820.5|111720.5|111830|111730|111895|111750|111820.5|111680|88
1617755700000|2021-04-07 00:35:00|111830.5|111730.5|111830|111730|111890|111732.5|111816.5|111677.5|71
1617756000000|2021-04-07 00:40:00|111829.5|111729.5|111810.5|111710.5|111830|111730|111810|111710|41
1617756300000|2021-04-07 00:45:00|111810|111710|111740|111640|111865|111710|111731|111605.5|134
1617756600000|2021-04-07 00:50:00|111735|111635|111830.5|111630.5|111830.5|111675|111735|111600|136
1617756900000|2021-04-07 00:55:00|111831|111631|111719.5|111619.5|111831|111676|111695|111555.5|156
1617757200000|2021-04-07 01:00:00|111719|111619|111690|111590|111779.5|111624|111680|111529.5|112
1617757500000|2021-04-07 01:05:00|111692|111592|111660|111560|111749.5|111615|111645|111489|146
1617757800000|2021-04-07 01:10:00|111655|111555|111650|111450|111682|111560|111610|111450|117
1617758100000|2021-04-07 01:15:00|111655|111455|111610|111510|111660|111520|111559|111413.5|121
1617758400000|2021-04-07 01:20:00|111609.5|111509.5|111630|111530|111690|111550|111605|111490|94
1617758700000|2021-04-07 01:25:00|111635.5|111535.5|111659.5|111559.5|111713.5|111563|111635|111489.5|73
1617759000000|2021-04-07 01:30:00|111658.5|111558.5|111716.5|111616.5|111767.5|111620|111645|111494.5|144
1617759300000|2021-04-07 01:35:00|111764.5|111564.5|111650|111550|111766.5|111620|111621|111480|103
1617759600000|2021-04-07 01:40:00|111645|111545|111670|111570|111720|111570.3|111645|111510|38
1617759900000|2021-04-07 01:45:00|111665|111565|111666.2|111566.2|111691.5|111591.5|111647.5|111547.5|133
1617760200000|2021-04-07 01:50:00|111665.2|111565.2|111680|111580|111681|111581|111647.8|111547.8|120
1617760500000|2021-04-07 01:55:00|111681|111581|111710|111610|111712|111612|111655|111555|91
1617760800000|2021-04-07 02:00:00|111711|111611|111705|111605|111731|111631|111702.5|111602.5|94
1617761100000|2021-04-07 02:05:00|111702.4|111602.4|111740|111640|111740.5|111640.5|111695|111595|65
1617761400000|2021-04-07 02:10:00|111735.2|111635.2|111765|111665|111791.3|111691.3|111730|111630|113
1617761700000|2021-04-07 02:15:00|111760.5|111660.5|111756.6|111656.6|111797.3|111697.3|111756.1|111656.1|55
1617762000000|2021-04-07 02:20:00|111756.1|111656.1|111750|111650|111783.5|111683.5|111740|111640|72
1617762300000|2021-04-07 02:25:00|111755|111655|111725|111625|111755|111655|111725|111625|56
1617762600000|2021-04-07 02:30:00|111730|111630|111730|111630|111750|111650|111725|111625|38
1617762900000|2021-04-07 02:35:00|111725|111625|111720|111620|111725|111625|111690|111590|40
1617763200000|2021-04-07 02:40:00|111715|111615|111690|111590|111715|111615|111670|111570|99
1617763500000|2021-04-07 02:45:00|111695|111595|111703|111603|111706.7|111606.7|111689|111589|88
1617763800000|2021-04-07 02:50:00|111699.5|111599.5|111705|111605|111725|111625|111699.5|111599.5|35
1617764100000|2021-04-07 02:55:00|111710|111610|111702|111602|111721|111621|111700|111600|79
1617764400000|2021-04-07 03:00:00|111701|111601|111741|111641|111745.2|111645.2|111690.5|111590.5|109
1617764700000|2021-04-07 03:05:00|111740|111640|111750|111650|111762|111662|111731.9|111631.9|61
1617765000000|2021-04-07 03:10:00|111745|111645|111729.5|111629.5|111750|111650|111719|111619|75
1617765300000|2021-04-07 03:15:00|111734|111634|111750|111650|111755|111655|111730|111630|39
1617765600000|2021-04-07 03:20:00|111740|111640|111765|111665|111770|111670|111735|111635|25
1617765900000|2021-04-07 03:25:00|111760|111660|111700|111600|111765|111665|111695.2|111595.2|44
1617766200000|2021-04-07 03:30:00|111702.9|111602.9|111680|111580|111729.2|111610|111660|111524.5|50
1617766500000|2021-04-07 03:35:00|111683.8|111583.8|111685|111585|111700|111600|111680|111580|15
1617766800000|2021-04-07 03:40:00|111683.9|111583.9|111685|111585|111695|111595|111675|111575|13
1617767100000|2021-04-07 03:45:00|111690|111590|111670|111570|111690|111590|111659.5|111559.5|30
1617767400000|2021-04-07 03:50:00|111670.5|111570.5|111675|111575|111725|111580|111665|111520|27
1617767700000|2021-04-07 03:55:00|111680|111580|111660|111560|111680|111580|111650|111550|21
1617768000000|2021-04-07 04:00:00|111661.5|111561.5|111675|111575|111685.1|111585.1|111660|111560|47
1617768300000|2021-04-07 04:05:00|111680|111580|111660|111560|111685|111585|111660|111560|16
1617768600000|2021-04-07 04:10:00|111665.1|111565.1|111624|111524|111665.1|111565.1|111621.7|111521.7|37
1617768900000|2021-04-07 04:15:00|111628.5|111528.5|111673.5|111473.5|111673.5|111534.8|111628.5|111473.5|17
1617769200000|2021-04-07 04:20:00|111618.7|111518.7|111604|111504|111663|111519|111602.9|111463|30
1617769500000|2021-04-07 04:25:00|111603.4|111503.4|111579|111479|111643|111504.3|111579|111431.7|57
1617769800000|2021-04-07 04:30:00|111584|111484|111570|111470|111590|111490|111568.5|111468.5|46
1617770100000|2021-04-07 04:35:00|111570.5|111470.5|111596|111496|111600|111500|111570.5|111470.5|44
1617770400000|2021-04-07 04:40:00|111645|111445|111595|111495|111645|111497|111580|111445|48
1617770700000|2021-04-07 04:45:00|111600|111500|111590|111490|111650|111500|111590|111444.5|23
1617771000000|2021-04-07 04:50:00|111585|111485|111600|111500|111635|111500|111565|111435|38
1617771300000|2021-04-07 04:55:00|111595|111495|111625|111525|111655.5|111530|111595|111455.5|40
1617771600000|2021-04-07 05:00:00|111633.3|111533.3|111652|111552|111685.5|111553|111617|111485.5|120
1617771900000|2021-04-07 05:05:00|111653|111553|111646.5|111546.5|111653|111553|111645|111545|95
1617772200000|2021-04-07 05:10:00|111647|111547|111750|111550|111754|111601.3|111647|111515.5|69
1617772500000|2021-04-07 05:15:00|111700|111600|111720|111620|111797|111650.5|111695.3|111555.5|144
1617772800000|2021-04-07 05:20:00|111715|111615|111710|111610|111735|111635|111710|111610|45
1617773100000|2021-04-07 05:25:00|111705|111605|111690|111590|111755|111610|111682.2|111540|39
1617773400000|2021-04-07 05:30:00|111695|111595|111700|111600|111764.5|111615|111690|111550.5|51
1617773700000|2021-04-07 05:35:00|111705|111605|111690|111590|111706.2|111606.2|111690|111590|16
1617774000000|2021-04-07 05:40:00|111695|111595|111690|111590|111700|111600|111690|111590|16
1617774300000|2021-04-07 05:45:00|111700|111600|111710|111610|111750|111615|111690|111544.3|41
1617774600000|2021-04-07 05:50:00|111715|111615|111700|111600|111760|111615|111690|111540.5|32
1617774900000|2021-04-07 05:55:00|111710|111610|111672.8|111572.8|111745|111610|111666|111510|44
1617775200000|2021-04-07 06:00:00|111672|111572|111668|111568|111733|111588.2|111657.2|111512.2|78
1617775500000|2021-04-07 06:05:00|111673.5|111573.5|111686.5|111586.5|111755|111608.7|111664.8|111530|90
1617775800000|2021-04-07 06:10:00|111687|111587|111709|111609|111770.5|111625.5|111686.5|111555|124
1617776100000|2021-04-07 06:15:00|111708.5|111608.5|111735|111635|111735.5|111635.5|111703|111603|143
1617776400000|2021-04-07 06:20:00|111733.3|111633.3|111711|111611|111752|111652|111695|111595|114
1617776700000|2021-04-07 06:25:00|111711.8|111611.8|111695|111595|111720.5|111620.5|111690.5|111590.5|83
1617777000000|2021-04-07 06:30:00|111694.8|111594.8|111740|111640|111766|111666|111674.7|111574.7|88
1617777300000|2021-04-07 06:35:00|111740.5|111640.5|111735.5|111635.5|111750.5|111650.5|111735.5|111635.5|10
1617777600000|2021-04-07 06:40:00|111785.5|111585.5|111820|111620|111835|111688.5|111725|111581.2|41
1617777900000|2021-04-07 06:45:00|111765|111665|111781.7|111581.7|111788.4|111665|111725|111575|21
1617778200000|2021-04-07 06:50:00|111780|111580|111770|111670|111826.6|111674.2|111762.5|111574|35
1617778500000|2021-04-07 06:55:00|111775|111675|111830.6|111630.6|111840.5|111689.5|111769.1|111630.1|24
1617778800000|2021-04-07 07:00:00|111830.1|111630.1|111796.6|111596.6|111850.5|111697.4|111694.5|111530.5|79
1617779100000|2021-04-07 07:05:00|111794.6|111594.6|111815|111615|111815|111665|111742.7|111586.1|28
1617779400000|2021-04-07 07:10:00|111815.5|111615.5|111864.6|111664.6|111864.6|111686|111770|111615.5|18
1617779700000|2021-04-07 07:15:00|111803.5|111703.5|111835|111635|111865.1|111740|111800.5|111635|49
1617780000000|2021-04-07 07:20:00|111840|111640|111855.5|111655.5|111860.5|111715.5|111790.5|111640|13
1617780300000|2021-04-07 07:25:00|111854.5|111654.5|111795.5|111695.5|111860.5|111702.5|111790.5|111647.5|20
1617780600000|2021-04-07 07:30:00|111800|111700|111800|111700|111805|111705|111790|111690|19
1617780900000|2021-04-07 07:35:00|111805.5|111705.5|111920.5|111720.5|111924|111755|111805.5|111680.5|19
1617781200000|2021-04-07 07:40:00|111915.5|111715.5|111887.4|111687.4|111915.5|111729.1|111824.6|111653.4|50
1617781500000|2021-04-07 07:45:00|111882.6|111682.6|111893.1|111693.1|111897.4|111730.7|111825|111682.6|17
1617781800000|2021-04-07 07:50:00|111843|111743|111900.5|111700.5|111905.5|111755.5|111824.6|111695.5|14
1617782100000|2021-04-07 07:55:00|111895.5|111695.5|111820.5|111720.5|111895.5|111742|111805|111660.5|15
1617782400000|2021-04-07 08:00:00|111815.5|111715.5|111872.5|111772.5|111940|111779|111810.5|111705|40
1617782700000|2021-04-07 08:05:00|111868.5|111768.5|111845.5|111745.5|111870|111770|111845.5|111745.5|12
1617783000000|2021-04-07 08:10:00|111850.5|111750.5|111875.5|111775.5|111930.8|111776.4|111850.5|111725.5|11
1617783300000|2021-04-07 08:15:00|111880.5|111780.5|111915.5|111815.5|111915.5|111815.5|111880.5|111780.5|10
1617783600000|2021-04-07 08:20:00|111917|111817|111948|111748|111948|111817|111885.5|111745|16
1617783900000|2021-04-07 08:25:00|111950.7|111750.7|111945.5|111745.5|111950.7|111750.7|111942.5|111742.5|4
1617784200000|2021-04-07 08:30:00|111940.5|111740.5|111917|111717|111940.5|111740.5|111915.1|111715.1|12
1617784500000|2021-04-07 08:35:00|111915.7|111715.7|111920|111720|111925|111725|111820.4|111620.4|65
1617784800000|2021-04-07 08:40:00|111930|111730|111924.4|111724.4|111935|111735|111889|111689|41
1617785100000|2021-04-07 08:45:00|111910.1|111710.1|111851.1|111651.1|111910.1|111710.1|111851.1|111651.1|23
1617785400000|2021-04-07 08:50:00|111850.6|111650.6|111855|111655|111860.1|111715|111790|111623.8|40
1617785700000|2021-04-07 08:55:00|111855.5|111655.5|111865.5|111665.5|111894|111725|111825|111655.5|47
1617786000000|2021-04-07 09:00:00|111870.5|111670.5|111833|111633|111870.5|111698.9|111795|111600|21
1617786300000|2021-04-07 09:05:00|111829.7|111629.7|111879.7|111679.7|111879.7|111679.7|111829.7|111629.7|22
1617786600000|2021-04-07 09:10:00|111882.7|111682.7|111871|111671|111882.7|111682.7|111853.9|111653.9|14
1617786900000|2021-04-07 09:15:00|111875.5|111675.5|111930.5|111730.5|111932.5|111749.9|111828.9|111674.2|35
1617787200000|2021-04-07 09:20:00|111930|111730|111915.5|111715.5|111933|111733|111915.5|111715.5|13
1617787800000|2021-04-07 09:30:00|111920.5|111720.5|111945.5|111745.5|111945.5|111745.5|111920.5|111720.5|7
1617788100000|2021-04-07 09:35:00|111944.6|111744.6|111943.6|111743.6|111945.5|111745.5|111935.1|111735.1|11
1617788400000|2021-04-07 09:40:00|111947.1|111747.1|111922.5|111722.5|111947.1|111747.1|111915.1|111715.1|19
1617788700000|2021-04-07 09:45:00|111915.1|111715.1|111930|111730|111930|111730|111915.1|111715.1|2
1617789000000|2021-04-07 09:50:00|111930.1|111730.1|111920.1|111720.1|111930.1|111730.1|111920.1|111720.1|3
1617789300000|2021-04-07 09:55:00|111915.1|111715.1|111930.1|111730.1|111930.1|111730.1|111915.1|111715.1|4
1617789600000|2021-04-07 10:00:00|111939|111739|111966.3|111766.3|111966.3|111766.3|111930.1|111730.1|33
1617789900000|2021-04-07 10:05:00|111963.8|111763.8|111955.1|111755.1|111963.8|111763.8|111952.5|111752.5|5
1617790200000|2021-04-07 10:10:00|111948|111748|111955.1|111755.1|111955.1|111755.1|111946.1|111746.1|11
1617790500000|2021-04-07 10:15:00|111947.5|111747.5|111950.1|111750.1|111955.1|111755.1|111934.9|111734.9|18
1617790800000|2021-04-07 10:20:00|111950.6|111750.6|111950.1|111750.1|111955.1|111755.1|111950.1|111750.1|3
1617791100000|2021-04-07 10:25:00|111955.1|111755.1|111960|111760|111965.1|111765.1|111955.1|111755.1|12
1617791400000|2021-04-07 10:30:00|111959.3|111759.3|111960|111760|111960|111760|111953|111753|21
1617791700000|2021-04-07 10:35:00|111962.8|111762.8|111960|111760|111964|111764|111960|111760|4
1617792000000|2021-04-07 10:40:00|111962|111762|111962.3|111762.3|111970|111770|111958|111758|14
1617792300000|2021-04-07 10:45:00|111960|111760|111960|111760|111960|111760|111955.8|111755.8|7
1617792600000|2021-04-07 10:50:00|111955.8|111755.8|111935|111735|111960|111760|111844.8|111700.1|27
1617792900000|2021-04-07 10:55:00|111910|111710|111914.3|111714.3|111915|111715|111905|111705|17
1617793200000|2021-04-07 11:00:00|111910|111710|111911.5|111711.5|111911.5|111747.3|111847.3|111693.3|8
1617793500000|2021-04-07 11:05:00|111900|111700|111910|111710|111910|111756|111842.3|111693.3|13
1617793800000|2021-04-07 11:10:00|111915|111715|111925.1|111725.1|111927.1|111762.8|111862.8|111701.3|18
1617794100000|2021-04-07 11:15:00|111920.5|111720.5|111877.5|111677.5|111920.5|111720.5|111875.5|111675.5|14
1617794400000|2021-04-07 11:20:00|111877|111677|111865|111665|111877.5|111677.5|111863|111663|20
1617794700000|2021-04-07 11:25:00|111900.6|111700.6|111900|111700|111910|111710|111900|111700|5
1617795000000|2021-04-07 11:30:00|111883.6|111683.6|111880|111680|111885|111685|111880|111680|4
1617795300000|2021-04-07 11:35:00|111855|111655|111806.2|111606.2|111855|111655|111806.2|111606.2|17
1617795600000|2021-04-07 11:40:00|111798.9|111598.9|111805.7|111605.7|111806.2|111606.2|111798.9|111598.9|5
1617795900000|2021-04-07 11:45:00|111799.4|111599.4|111805.7|111605.7|111805.7|111605.7|111799.4|111599.4|4
1617796200000|2021-04-07 11:50:00|111799.4|111599.4|111805.7|111605.7|111805.7|111605.7|111799.4|111599.4|4
1617796500000|2021-04-07 11:55:00|111799.4|111599.4|111796.4|111596.4|111806.7|111606.7|111787.6|111587.6|11
1617796800000|2021-04-07 12:00:00|111799.4|111599.4|111842.5|111642.5|111845.1|111645.1|111799.4|111599.4|18
1617797100000|2021-04-07 12:05:00|111848|111648|111859.5|111659.5|111865|111665|111820.2|111620.2|19
1617797400000|2021-04-07 12:10:00|111861.5|111661.5|111862|111662|111862|111662|111833.2|111633.2|13
1617797700000|2021-04-07 12:15:00|111863|111663|111865.9|111665.9|111901.5|111701.5|111863|111663|22
1617798000000|2021-04-07 12:20:00|111882.5|111682.5|111883.2|111683.2|111900.8|111742.3|111841.8|111675|29
1617798300000|2021-04-07 12:25:00|111884.7|111684.7|111865|111665|111910.1|111711.3|111808.8|111646.5|25
1617798600000|2021-04-07 12:30:00|111866.5|111666.5|111870|111670|111881|111681|111866.5|111666.5|9
1617798900000|2021-04-07 12:35:00|111866.5|111666.5|111880|111680|111885.2|111685.2|111866.5|111666.5|4
1617799800000|2021-04-07 12:50:00|111883.5|111683.5|111880|111680|111883.5|111683.5|111880|111680|2
1617800100000|2021-04-07 12:55:00|111883.5|111683.5|111850|111650|111883.5|111683.5|111850|111650|16
1617800700000|2021-04-07 13:05:00|111849|111649|111831|111631|111849|111649|111825.5|111625.5|6
1617801000000|2021-04-07 13:10:00|111837|111637|111837|111737|111881.3|111737|111805|111637|41
1617801300000|2021-04-07 13:15:00|111877|111677|111850|111650|111877|111705.9|111793.5|111646|12
1617801600000|2021-04-07 13:20:00|111860|111660|111895|111695|111895|111695|111860|111660|5
1617801900000|2021-04-07 13:25:00|111890|111690|111850|111650|111890|111690|111840|111640|25
1617802200000|2021-04-07 13:30:00|111851|111651|111840|111640|111860|111660|111835|111635|12
1617802500000|2021-04-07 13:35:00|111840.5|111640.5|111820|111720|111860|111720|111810|111640.5|10
1617802800000|2021-04-07 13:40:00|111815|111715|111810|111710|111821.5|111721.5|111805|111705|11
1617803100000|2021-04-07 13:45:00|111800|111700|111885|111685|111930.5|111757.5|111800|111685|22
1617803400000|2021-04-07 13:50:00|111873|111673|111827|111727|111878.5|111727|111806.5|111666.5|28
1617803700000|2021-04-07 13:55:00|111828|111728|111835.5|111735.5|111896.5|111750|111826|111685|29
1617804000000|2021-04-07 14:00:00|111836|111736|111837|111737|111870|111770|111830|111730|30
1617804300000|2021-04-07 14:05:00|111835|111735|111875|111675|111876.5|111735|111806|111675|25
1617804600000|2021-04-07 14:10:00|111876.5|111676.5|111857|111657|111879|111697.6|111791.1|111630|35
1617804900000|2021-04-07 14:15:00|111856.5|111656.5|111805|111705|111861|111709|111800|111656.5|30
1617805200000|2021-04-07 14:20:00|111796|111696|111815|111715|111815|111715|111795|111695|10
1617805500000|2021-04-07 14:25:00|111814.5|111714.5|111790|111690|111815|111715|111787.5|111687.5|26
1617805800000|2021-04-07 14:30:00|111793|111693|111860|111660|111860|111720|111790|111659.5|15
1617806100000|2021-04-07 14:35:00|111859.5|111659.5|111837|111637|111859.5|111700|111786|111630|13
1617806400000|2021-04-07 14:40:00|111837.5|111637.5|111750.5|111650.5|111850|111698.5|111749.2|111637.5|18
1617806700000|2021-04-07 14:45:00|111750|111650|111774|111574|111774|111655|111694|111550|59
1617807000000|2021-04-07 14:50:00|111725.5|111625.5|111717|111617|111729.5|111629.5|111707.5|111607.5|26
1617807300000|2021-04-07 14:55:00|111716.5|111616.5|111728|111628|111812.3|111658.5|111716|111564.5|27
1617807600000|2021-04-07 15:00:00|111728.5|111628.5|111725|111625|111735|111635|111720|111620|14
1617807900000|2021-04-07 15:05:00|111728|111628|111820|111620|111820|111670|111725|111620|14
1617808200000|2021-04-07 15:10:00|111815|111615|111785|111585|111815|111651.1|111735|111585|11
1617808500000|2021-04-07 15:15:00|111790|111590|111785|111585|111790|111590|111785|111585|4
1617808800000|2021-04-07 15:20:00|111740.5|111640.5|111800|111600|111810|111660|111740|111600|8
1617809100000|2021-04-07 15:25:00|111755|111655|111777.5|111677.5|111830|111679.5|111755|111608.8|24
1617809400000|2021-04-07 15:30:00|111778|111678|111790|111690|111830|111690|111760|111610|13
1617809700000|2021-04-07 15:35:00|111790.5|111690.5|111811.5|111711.5|111812.5|111712.5|111790|111690|15
1617810000000|2021-04-07 15:40:00|111811|111711|111880.5|111680.5|111905|111732|111811|111678|30
1617810300000|2021-04-07 15:45:00|111880|111680|111870|111770|111915|111770|111865|111680|14
1617810600000|2021-04-07 15:50:00|111925|111725|111885|111785|111925|111785|111885|111725|2
1617810900000|2021-04-07 15:55:00|111880|111780|111881|111781|111881|111781|111870|111770|14
1617811200000|2021-04-07 16:00:00|111881.5|111781.5|111864|111764|111910|111786.5|111855|111700|26
1617811500000|2021-04-07 16:05:00|111910|111710|111825|111725|111910|111744.6|111821|111710|7
1617811800000|2021-04-07 16:10:00|111825.5|111725.5|111831|111731|111833|111733|111825.5|111725.5|9
1617812100000|2021-04-07 16:15:00|111834.5|111734.5|111870|111770|111875.5|111775.5|111834.5|111734.5|18
1617812400000|2021-04-07 16:20:00|111869|111769|111885|111685|111885|111769|111841.1|111685|14
1617812700000|2021-04-07 16:25:00|111840|111740|111895|111695|111896.5|111740|111840|111694|8
1617813000000|2021-04-07 16:30:00|111894.4|111694.4|111915|111715|111915|111715|111894.4|111694.4|6
1617813300000|2021-04-07 16:35:00|111865|111765|111856|111756|111865|111765|111856|111756|2
1617814200000|2021-04-07 16:50:00|111874|111774|111874|111774|111874|111774|111873|111773|3
1617814500000|2021-04-07 16:55:00|111875|111775|111950|111750|111955|111778.5|111874.5|111750|13
1617814800000|2021-04-07 17:00:00|111890|111790|111885.5|111785.5|111890|111790|111885|111785|3
1617815100000|2021-04-07 17:05:00|111885|111785|111885|111785|111885|111785|111885|111785|1
1617815400000|2021-04-07 17:10:00|111884.5|111784.5|111884.5|111784.5|111884.5|111784.5|111884.5|111784.5|1
1617815700000|2021-04-07 17:15:00|111879.5|111779.5|111882|111782|111882|111782|111875|111775|6
1617816000000|2021-04-07 17:20:00|111881|111781|111881|111781|111881|111781|111880|111780|5
1617816600000|2021-04-07 17:30:00|111882.5|111782.5|111884|111784|111887.5|111787.5|111882.5|111782.5|16
1617816900000|2021-04-07 17:35:00|111884.5|111784.5|111883|111783|111884.5|111784.5|111883|111783|3
1617817200000|2021-04-07 17:40:00|111882.5|111782.5|111881|111781|111883|111783|111880.5|111780.5|8
1617818100000|2021-04-07 17:55:00|111882.5|111782.5|111875|111775|111930|111782.5|111875|111730|3
1617818400000|2021-04-07 18:00:00|111878|111778|111873.5|111773.5|111879|111779|111861.5|111761.5|18
1617818700000|2021-04-07 18:05:00|111874.5|111774.5|111894|111794|111894|111794|111866.5|111766.5|25
1617819000000|2021-04-07 18:10:00|111895|111795|111885|111785|111915|111815|111885|111785|21
1617819300000|2021-04-07 18:15:00|111905|111805|111914|111814|111914|111814|111905|111805|19
1617819600000|2021-04-07 18:20:00|111917.5|111817.5|111910|111810|111917.5|111817.5|111901.5|111801.5|12
1617819900000|2021-04-07 18:25:00|111919|111819|111931|111831|111931|111831|111913.5|111813.5|28
1617820200000|2021-04-07 18:30:00|111932|111832|111930.5|111830.5|111933.5|111833.5|111929.3|111829.3|9
1617820500000|2021-04-07 18:35:00|111929|111829|111925.5|111825.5|111929|111829|111925.5|111825.5|6
1617820800000|2021-04-07 18:40:00|111927.5|111827.5|111925|111825|111935|111835|111920|111820|19
1617821100000|2021-04-07 18:45:00|111927|111827|111934|111834|111934.5|111834.5|111926|111826|12
1617821400000|2021-04-07 18:50:00|111935|111835|111937|111837|111937|111837|111935|111835|2
1617821700000|2021-04-07 18:55:00|111937.5|111837.5|111939.5|111839.5|111939.5|111839.5|111936|111836|5
1617822000000|2021-04-07 19:00:00|111941.5|111841.5|111960|111860|111960|111860|111940.5|111840.5|14
1617822300000|2021-04-07 19:05:00|111965|111865|111955|111855|111972|111872|111954|111854|11
1617822600000|2021-04-07 19:10:00|111952.1|111852.1|111952.1|111852.1|111952.1|111852.1|111952.1|111852.1|1
1617822900000|2021-04-07 19:15:00|111951.6|111851.6|111920|111820|111954.5|111854.5|111905|111805|15
1617823200000|2021-04-07 19:20:00|111925|111825|111920.5|111820.5|111925|111825|111920|111820|3
1617823500000|2021-04-07 19:25:00|111923.5|111823.5|111970|111770|111975|111826|111922|111770|8
1617823800000|2021-04-07 19:30:00|111920.5|111820.5|111920.6|111820.6|111970|111820.6|111911.6|111770|8
1617824100000|2021-04-07 19:35:00|111920|111820|111910.1|111810.1|111921|111821|111910.1|111810.1|7
1617824400000|2021-04-07 19:40:00|111912|111812|111909.6|111809.6|111912|111812|111909.6|111809.6|5
1617824700000|2021-04-07 19:45:00|111910.5|111810.5|111915|111815|111915|111815|111910.5|111810.5|8
1617825300000|2021-04-07 19:55:00|111915.5|111815.5|111935|111735|111935|111819|111880|111727|14
1617840000000|2021-04-08 00:00:00|111983|111728|112140.5|111940.5|112147|111947|111983|111728|197
1617840300000|2021-04-08 00:05:00|112142.5|111942.5|112101.5|112001.5|112178|112044|112079|111939.5|245
1617840600000|2021-04-08 00:10:00|112092|111992|112082.5|111982.5|112097|111997|112056.5|111956.5|123
1617840900000|2021-04-08 00:15:00|112086.5|111986.5|112140|112040|112160|112060|112086.5|111986.5|131
1617841200000|2021-04-08 00:20:00|112139|112039|112130|112030|112167.5|112067.5|112123.5|112023.5|69
1617841500000|2021-04-08 00:25:00|112127.5|112027.5|112063.5|111963.5|112127.5|112027.5|112063.5|111963.5|72
1617841800000|2021-04-08 00:30:00|112064.5|111964.5|112062.5|111962.5|112079.5|111979.5|112055|111955|64
1617842100000|2021-04-08 00:35:00|112069|111969|112060|111960|112090|111990|112037|111937|65
1617842400000|2021-04-08 00:40:00|112065|111965|112085|111985|112090|111990|112060|111960|24
1617842700000|2021-04-08 00:45:00|112080|111980|112050|111950|112080|111980|112045|111945|34
1617843000000|2021-04-08 00:50:00|112055|111955|112078|111978|112099.5|111999.5|112055|111955|51
1617843300000|2021-04-08 00:55:00|112076.5|111976.5|112110|112010|112120|112020|112076.5|111976.5|68
1617843600000|2021-04-08 01:00:00|112105|112005|112086|111986|112110|112010|112080|111980|66
1617843900000|2021-04-08 01:05:00|112085.5|111985.5|112090|111990|112106.5|112006.5|112080|111980|49
1617844200000|2021-04-08 01:10:00|112085|111985|112120|112020|112125|112025|112080|111980|30
1617844500000|2021-04-08 01:15:00|112122|112022|112115|112015|112135|112035|112100|112000|137
1617844800000|2021-04-08 01:20:00|112111.5|112011.5|112131|112031|112150.5|112050.5|112105|112005|102
1617845100000|2021-04-08 01:25:00|112134.1|112034.1|112140.5|112040.5|112168.5|112068.5|112130.5|112030.5|143
1617845400000|2021-04-08 01:30:00|112138.5|112038.5|112066.4|111966.4|112151|112051|112055|111955|93
1617845700000|2021-04-08 01:35:00|112065|111965|112001.8|111901.8|112065|111965|111976|111876|174
1617846000000|2021-04-08 01:40:00|112001.4|111901.4|111930|111830|112001.8|111901.8|111901.5|111801.5|181
1617846300000|2021-04-08 01:45:00|111929.5|111829.5|111877.5|111777.5|111950|111850|111872.3|111772.3|182
1617846600000|2021-04-08 01:50:00|111878|111778|111879.2|111779.2|111879.7|111779.7|111819.2|111719.2|126
1617846900000|2021-04-08 01:55:00|111865|111765|111879|111779|111895.6|111795.6|111858.5|111758.5|90
1617847200000|2021-04-08 02:00:00|111889|111789|111920|111820|111930.8|111830.8|111874|111774|118
1617847500000|2021-04-08 02:05:00|111910.5|111810.5|111910|111810|111940|111840|111900|111800|106
1617847800000|2021-04-08 02:10:00|111912.5|111812.5|111906|111806|111921|111821|111899|111799|96
1617848100000|2021-04-08 02:15:00|111905|111805|111890|111790|111908.7|111808.7|111884|111784|52
1617848400000|2021-04-08 02:20:00|111900|111800|111943.3|111843.3|111949.5|111849.5|111900|111800|133
1617848700000|2021-04-08 02:25:00|111937.8|111837.8|111920|111820|111953.3|111853.3|111913.5|111813.5|70
1617849000000|2021-04-08 02:30:00|111916.5|111816.5|111937|111837|111952|111852|111916.5|111816.5|36
1617849300000|2021-04-08 02:35:00|111940.4|111840.4|111922|111822|111952|111852|111922|111822|43
1617849600000|2021-04-08 02:40:00|111922.5|111822.5|111865.5|111765.5|111932|111832|111840.3|111740.3|143
1617849900000|2021-04-08 02:45:00|111867|111767|111859.5|111759.5|111875|111775|111850|111750|69
1617850200000|2021-04-08 02:50:00|111855|111755|111804|111704|111859.5|111759.5|111803.3|111703.3|69
1617850500000|2021-04-08 02:55:00|111790.2|111690.2|111785|111685|111810|111710|111764.9|111664.9|111
1617850800000|2021-04-08 03:00:00|111784|111684|111780|111680|111785|111685|111767|111667|70
1617851100000|2021-04-08 03:05:00|111780.5|111680.5|111830|111730|111839|111739|111780.5|111680.5|36
1617851400000|2021-04-08 03:10:00|111825|111725|111770|111670|111826|111726|111770|111670|51
1617851700000|2021-04-08 03:15:00|111775|111675|111780|111680|111790|111690|111740.8|111640.8|100
1617852000000|2021-04-08 03:20:00|111776|111676|111730|111630|111776|111676|111725|111625|32
1617852300000|2021-04-08 03:25:00|111725|111625|111745|111645|111766.7|111666.7|111720|111620|35
1617852600000|2021-04-08 03:30:00|111745.5|111645.5|111750|111650|111756.2|111656.2|111740|111640|19
1617852900000|2021-04-08 03:35:00|111745|111645|111750|111650|111760|111660|111740|111640|16
1617853200000|2021-04-08 03:40:00|111755|111655|111760|111660|111763.8|111663.8|111750|111650|17
1617853500000|2021-04-08 03:45:00|111759.5|111659.5|111762.3|111662.3|111778|111678|111750|111650|68
1617853800000|2021-04-08 03:50:00|111763.5|111663.5|111774.5|111674.5|111774.5|111674.5|111749|111649|50
1617854100000|2021-04-08 03:55:00|111774|111674|111774|111674|111774.8|111674.8|111765|111665|37
1617854400000|2021-04-08 04:00:00|111773.5|111673.5|111770|111670|111775|111675|111755|111655|20
1617854700000|2021-04-08 04:05:00|111765|111665|111770|111670|111780|111680|111765|111665|28
1617855000000|2021-04-08 04:10:00|111775|111675|111775|111675|111780|111680|111760|111660|14
1617855300000|2021-04-08 04:15:00|111776.7|111676.7|111805|111705|111820|111720|111770|111670|53
1617855600000|2021-04-08 04:20:00|111808.3|111708.3|111840|111740|111860|111760|111805|111705|27
1617855900000|2021-04-08 04:25:00|111835|111735|111855|111755|111860|111760|111830|111730|20
1617856200000|2021-04-08 04:30:00|111856.7|111756.7|111910|111810|111910|111810|111855|111755|62
1617856500000|2021-04-08 04:35:00|111907.2|111807.2|111900|111800|111910|111810|111885|111785|27
1617856800000|2021-04-08 04:40:00|111890|111790|111905|111805|111910|111810|111890|111790|23
1617857100000|2021-04-08 04:45:00|111909.8|111809.8|111895|111795|111930|111830|111884.3|111784.3|74
1617857400000|2021-04-08 04:50:00|111894.8|111794.8|111888|111788|111902.5|111802.5|111887.5|111787.5|47
1617857700000|2021-04-08 04:55:00|111885|111785|111852.8|111752.8|111885|111785|111837|111737|53
1617858000000|2021-04-08 05:00:00|111852.3|111752.3|111824.3|111724.3|111852.3|111752.3|111801.8|111701.8|99
1617858300000|2021-04-08 05:05:00|111822|111722|111824.3|111724.3|111830|111730|111814|111714|49
1617858600000|2021-04-08 05:10:00|111823.8|111723.8|111838.5|111738.5|111838.5|111738.5|111818.5|111718.5|24
1617858900000|2021-04-08 05:15:00|111833.8|111733.8|111797.2|111697.2|111843.9|111743.9|111788|111688|45
1617859200000|2021-04-08 05:20:00|111797.5|111697.5|111803.8|111703.8|111804.3|111704.3|111788|111688|17
1617859500000|2021-04-08 05:25:00|111803.3|111703.3|111778|111678|111803.3|111703.3|111777.5|111677.5|29
1617859800000|2021-04-08 05:30:00|111782.8|111682.8|111728.7|111628.7|111783.4|111683.4|111728.2|111628.2|49
1617860100000|2021-04-08 05:35:00|111731.5|111631.5|111678.5|111578.5|111742.3|111642.3|111673.5|111573.5|108
1617860400000|2021-04-08 05:40:00|111684.3|111584.3|111718.2|111618.2|111729.5|111629.5|111684.2|111584.2|49
1617860700000|2021-04-08 05:45:00|111715|111615|111739.7|111639.7|111744.5|111644.5|111698|111598|86
1617861000000|2021-04-08 05:50:00|111740|111640|111762.3|111662.3|111770|111670|111739|111639|84
1617861300000|2021-04-08 05:55:00|111762.5|111662.5|111783|111683|111787.5|111687.5|111757.5|111657.5|40
1617861600000|2021-04-08 06:00:00|111787.5|111687.5|111798|111698|111812|111712|111787.5|111687.5|59
1617861900000|2021-04-08 06:05:00|111793.8|111693.8|111763|111663|111798|111698|111758.2|111658.2|76
1617862200000|2021-04-08 06:10:00|111764|111664|111729.5|111629.5|111769.2|111669.2|111694.5|111594.5|106
1617862500000|2021-04-08 06:15:00|111728.5|111628.5|111730|111630|111730|111630|111710|111610|49
1617862800000|2021-04-08 06:20:00|111725|111625|111781|111681|111783|111683|111715|111615|103
1617863100000|2021-04-08 06:25:00|111781.3|111681.3|111790.5|111690.5|111810|111710|111775.5|111675.5|41
1617863400000|2021-04-08 06:30:00|111785|111685|111800.5|111700.5|111800.5|111700.5|111784.3|111684.3|47
1617863700000|2021-04-08 06:35:00|111810.5|111710.5|111869.3|111769.3|111874.8|111774.8|111809|111709|45
1617864000000|2021-04-08 06:40:00|111866.7|111766.7|111830|111730|111870|111770|111829.5|111729.5|13
1617864300000|2021-04-08 06:45:00|111825.5|111725.5|111781.7|111681.7|111825.5|111725.5|111781.7|111681.7|29
1617864600000|2021-04-08 06:50:00|111785.3|111685.3|111755.1|111655.1|111795.3|111695.3|111750|111650|35
1617864900000|2021-04-08 06:55:00|111756.4|111656.4|111706.9|111606.9|111789.7|111656.4|111685|111585|69
1617865200000|2021-04-08 07:00:00|111705.4|111605.4|111710.5|111610.5|111720.4|111620.4|111705.4|111605.4|21
1617865500000|2021-04-08 07:05:00|111705|111605|111624.6|111524.6|111705|111605|111620.8|111520.8|43
1617865800000|2021-04-08 07:10:00|111629.6|111529.6|111584.8|111484.8|111640|111540|111584|111484|66
1617866100000|2021-04-08 07:15:00|111574.3|111474.3|111593.6|111493.6|111610|111510|111564.9|111464.9|27
1617866400000|2021-04-08 07:20:00|111590|111490|111667.9|111467.9|111703.5|111540|111590|111466.9|37
1617866700000|2021-04-08 07:25:00|111620|111520|111690.3|111490.3|111703.2|111556.2|111600|111448.8|86
1617867000000|2021-04-08 07:30:00|111693.5|111493.5|111610.5|111510.5|111706.9|111560|111610|111491.5|36
1617867300000|2021-04-08 07:35:00|111605|111505|111590.5|111490.5|111606.2|111506.2|111590.3|111490.3|14
1617867600000|2021-04-08 07:40:00|111595.7|111495.7|111610.5|111510.5|111620.5|111520.5|111595|111495|30
1617867900000|2021-04-08 07:45:00|111615.5|111515.5|111626.2|111526.2|111641.1|111541.1|111615.5|111515.5|21
1617868200000|2021-04-08 07:50:00|111625|111525|111590.5|111490.5|111629.5|111529.5|111589.7|111489.7|55
1617868500000|2021-04-08 07:55:00|111591.5|111491.5|111598.5|111498.5|111623.8|111523.8|111586.4|111486.4|68
1617868800000|2021-04-08 08:00:00|111601.5|111501.5|111640.5|111540.5|111689.3|111589.3|111601.5|111476|59
1617869100000|2021-04-08 08:05:00|111640|111540|111655.5|111555.5|111656|111556|111621|111521|51
1617869400000|2021-04-08 08:10:00|111656|111556|111696|111596|111708|111608|111655.5|111555.5|51
1617869700000|2021-04-08 08:15:00|111698|111598|111717|111617|111733.5|111633.5|111698|111598|43
1617870000000|2021-04-08 08:20:00|111708|111608|111695|111595|111733|111633|111695|111595|46
1617870300000|2021-04-08 08:25:00|111697|111597|111694.5|111594.5|111700.5|111600.5|111689.5|111589.5|12
1617870600000|2021-04-08 08:30:00|111695.5|111595.5|111715|111615|111725|111625|111692.5|111592.5|27
1617870900000|2021-04-08 08:35:00|111725|111625|111729.8|111629.8|111734|111634|111715|111615|15
1617871200000|2021-04-08 08:40:00|111729.5|111629.5|111739|111639|111742.3|111642.3|111729.3|111629.3|30
1617871500000|2021-04-08 08:45:00|111740|111640|111737|111637|111747.5|111647.5|111737|111637|22
1617871800000|2021-04-08 08:50:00|111735|111635|111725|111625|111735|111635|111720|111620|10
1617872100000|2021-04-08 08:55:00|111730|111630|111700|111600|111730.5|111630.5|111695|111595|24
1617872400000|2021-04-08 09:00:00|111695|111595|111680.5|111580.5|111700|111600|111675|111575|20
1617872700000|2021-04-08 09:05:00|111680|111580|111675|111575|111680|111580|111660|111560|15
1617873000000|2021-04-08 09:10:00|111675.5|111575.5|111673.3|111573.3|111677.1|111577.1|111673|111573|10
1617873300000|2021-04-08 09:15:00|111675|111575|111755|111555|111755|111605|111675|111555|18
1617873600000|2021-04-08 09:20:00|111755.5|111555.5|111715|111615|111770.5|111618.3|111711.5|111555.5|16
1617873900000|2021-04-08 09:25:00|111698.8|111598.8|111730|111630|111730|111630|111692.8|111592.8|19
1617874200000|2021-04-08 09:30:00|111725.8|111625.8|111710|111610|111725.8|111625.8|111700|111600|7
1617874500000|2021-04-08 09:35:00|111715|111615|111710|111610|111715|111615|111710|111610|3
1617875100000|2021-04-08 09:45:00|111705|111605|111705|111605|111705|111605|111705|111605|1
1617875400000|2021-04-08 09:50:00|111700|111600|111710|111610|111710|111610|111690|111590|15
1617875700000|2021-04-08 09:55:00|111709.8|111609.8|111765|111665|111770|111670|111695|111595|22
1617876000000|2021-04-08 10:00:00|111760|111660|111810|111610|111810|111660|111760|111610|2
1617876300000|2021-04-08 10:05:00|111815.1|111615.1|111760|111660|111815.1|111660.1|111755|111615.1|9
1617876600000|2021-04-08 10:10:00|111758.8|111658.8|111737.5|111637.5|111758.8|111658.8|111735|111635|14
1617876900000|2021-04-08 10:15:00|111738.5|111638.5|111741|111641|111788|111641.5|111723.5|111585|16
1617877200000|2021-04-08 10:20:00|111740|111640|111787|111587|111787|111640|111736.5|111587|5
1617877500000|2021-04-08 10:25:00|111787.6|111587.6|111728|111628|111787.6|111630.8|111719.6|111572.1|18
1617877800000|2021-04-08 10:30:00|111729|111629|111749.5|111649.5|111749.5|111649.5|111729|111629|17
1617878100000|2021-04-08 10:35:00|111755|111655|111825.1|111625.1|111825.1|111662.5|111755|111611.5|29
1617878400000|2021-04-08 10:40:00|111825.6|111625.6|111828.1|111628.1|111828.1|111628.1|111825.6|111625.6|4
1617878700000|2021-04-08 10:45:00|111828.6|111628.6|111828.6|111628.6|111828.6|111681.7|111781.7|111628.6|3
1617879000000|2021-04-08 10:50:00|111778.5|111678.5|111774|111674|111778.5|111678.5|111773.5|111673.5|10
1617879300000|2021-04-08 10:55:00|111775|111675|111778.5|111678.5|111778.5|111678.5|111774.5|111674.5|8
1617879600000|2021-04-08 11:00:00|111786.5|111686.5|111787.8|111687.8|111848|111694|111786.5|111638|20
1617879900000|2021-04-08 11:05:00|111788.3|111688.3|111778.8|111678.8|111793|111693|111778.3|111678.3|16
1617880200000|2021-04-08 11:10:00|111779.3|111679.3|111779.3|111679.3|111779.3|111679.3|111779.3|111679.3|1
1617880500000|2021-04-08 11:15:00|111778.3|111678.3|111767.6|111667.6|111783.5|111683.5|111765|111665|19
1617880800000|2021-04-08 11:20:00|111770|111670|111831.4|111631.4|111835.5|111679.9|111752.5|111610|33
1617881100000|2021-04-08 11:25:00|111832.9|111632.9|111800|111600|111832.9|111632.9|111800|111600|4
1617881400000|2021-04-08 11:30:00|111805.5|111605.5|111816.5|111616.5|111816.5|111647.9|111717.8|111567.8|41
1617881700000|2021-04-08 11:35:00|111764|111664|111779|111679|111816.5|111679|111762.5|111615|12
1617882000000|2021-04-08 11:40:00|111777.5|111677.5|111805|111605|111825|111677.5|111746.5|111605|14
1617882300000|2021-04-08 11:45:00|111799.5|111599.5|111735|111535|111799.5|111636.5|111688.2|111528.1|55
1617882600000|2021-04-08 11:50:00|111738.5|111538.5|111687.6|111587.6|111774|111589.7|111684.8|111538.1|52
1617882900000|2021-04-08 11:55:00|111686.1|111586.1|111720|111520|111720|111586.1|111658.5|111520|22
1617883200000|2021-04-08 12:00:00|111675.3|111575.3|111673.5|111573.5|111683.5|111583.5|111670|111570|18
1617883500000|2021-04-08 12:05:00|111676.3|111576.3|111676.8|111576.8|111677.8|111577.8|111664.3|111564.3|10
1617883800000|2021-04-08 12:10:00|111668.8|111568.8|111661.8|111561.8|111712|111569.8|111628.5|111481.1|48
1617884100000|2021-04-08 12:15:00|111662.3|111562.3|111660|111560|111667.8|111567.8|111660|111560|13
1617884400000|2021-04-08 12:20:00|111659.5|111559.5|111685|111485|111685|111559.5|111630|111485|10
1617884700000|2021-04-08 12:25:00|111684.6|111484.6|111667.5|111567.5|111684.6|111578.7|111642.1|111483.6|41
1617885000000|2021-04-08 12:30:00|111667|111567|111664.3|111564.3|111674.8|111574.8|111662.3|111562.3|22
1617885300000|2021-04-08 12:35:00|111668.8|111568.8|111674.2|111574.2|111675.2|111575.2|111630|111530|26
1617885600000|2021-04-08 12:40:00|111671.7|111571.7|111656.1|111556.1|111674.2|111574.2|111647.5|111547.5|24
1617885900000|2021-04-08 12:45:00|111655.6|111555.6|111708|111508|111708.5|111555.6|111654.6|111508|4
1617886200000|2021-04-08 12:50:00|111702.4|111502.4|111694.4|111494.4|111707.5|111507.5|111694.4|111494.4|4
1617886500000|2021-04-08 12:55:00|111656.5|111556.5|111698.6|111498.6|111698.6|111556.5|111655|111498.6|3
1617886800000|2021-04-08 13:00:00|111700|111500|111660.1|111560.1|111700|111561.1|111649.1|111499.3|7
1617887100000|2021-04-08 13:05:00|111669|111569|111685|111585|111724.1|111587.6|111669|111521.1|8
1617887400000|2021-04-08 13:10:00|111681|111581|111705|111605|111784.5|111620.5|111681|111545|22
1617887700000|2021-04-08 13:15:00|111695|111595|111695|111595|111695|111595|111695|111595|1
1617888000000|2021-04-08 13:20:00|111705|111605|111720|111620|111725|111625|111704.5|111604.5|10
1617888300000|2021-04-08 13:25:00|111719.8|111619.8|111715|111615|111719.8|111619.8|111715|111615|4
1617888600000|2021-04-08 13:30:00|111716|111616|111714|111614|111723.5|111623.5|111704|111604|22
1617888900000|2021-04-08 13:35:00|111719.8|111619.8|111737.3|111637.3|111787|111650|111719.8|111580|43
1617889200000|2021-04-08 13:40:00|111735|111635|111775|111675|111812|111680|111734.8|111600|36
1617889500000|2021-04-08 13:45:00|111770.3|111670.3|111773|111673|111778.5|111678.5|111765|111665|12
1617889800000|2021-04-08 13:50:00|111773.5|111673.5|111735|111635|111815|111674.5|111734.1|111594.3|28
1617890100000|2021-04-08 13:55:00|111730|111630|111820|111620|111820|111630|111730|111580|16
1617890400000|2021-04-08 14:00:00|111820.5|111620.5|111793.5|111593.5|111824|111624|111793.5|111593.5|13
1617890700000|2021-04-08 14:05:00|111794.5|111594.5|111767.5|111667.5|111795.5|111668.9|111747|111594.5|28
1617891000000|2021-04-08 14:10:00|111768|111668|111803.5|111603.5|111814|111677|111767.5|111592.5|36
1617891300000|2021-04-08 14:15:00|111802.5|111602.5|111817|111617|111817|111617|111799|111599|15
1617891600000|2021-04-08 14:20:00|111824.5|111624.5|111846|111646|111847.5|111647.5|111824.5|111624.5|19
1617891900000|2021-04-08 14:25:00|111845|111645|111838.5|111638.5|111850|111684.5|111784.5|111629.5|19
1617892200000|2021-04-08 14:30:00|111839|111639|111820.8|111620.8|111839.5|111680|111775|111619.8|13
1617892500000|2021-04-08 14:35:00|111819.3|111619.3|111835|111635|111835|111670.8|111754.3|111618.3|14
1617892800000|2021-04-08 14:40:00|111835.5|111635.5|111825.7|111625.7|111837.5|111637.5|111825.7|111625.7|7
1617893100000|2021-04-08 14:45:00|111826|111626|111826.5|111626.5|111826.5|111626.5|111814.5|111614.5|12
1617893400000|2021-04-08 14:50:00|111828|111628|111836|111636|111836.5|111679|111777.5|111628|14
1617893700000|2021-04-08 14:55:00|111835|111635|111786.5|111686.5|111836|111688.5|111786|111635|7
1617894000000|2021-04-08 15:00:00|111785|111685|111785|111685|111831.2|111691.2|111779.2|111617.5|24
1617894300000|2021-04-08 15:05:00|111781.2|111681.2|111815|111615|111817.5|111681.2|111758.5|111615|14
1617894600000|2021-04-08 15:10:00|111815.5|111615.5|111822.5|111622.5|111822.5|111661.2|111761.2|111605.2|12
1617894900000|2021-04-08 15:15:00|111824.5|111624.5|111845.2|111645.2|111846.5|111676.5|111776|111624|21
1617895200000|2021-04-08 15:20:00|111841.2|111641.2|111841.2|111641.2|111847.7|111647.7|111841.2|111641.2|11
1617895500000|2021-04-08 15:25:00|111837|111637|111835.6|111635.6|111837|111637|111827.5|111627.5|13
1617895800000|2021-04-08 15:30:00|111836|111636|111833.1|111633.1|111837.5|111637.5|111833.1|111633.1|6
1617896100000|2021-04-08 15:35:00|111831.6|111631.6|111825.1|111625.1|111831.6|111631.6|111823.7|111623.7|20
1617896400000|2021-04-08 15:40:00|111833.6|111633.6|111827|111627|111833.6|111633.6|111827|111627|4
1617896700000|2021-04-08 15:45:00|111828.5|111628.5|111830.5|111630.5|111831.5|111631.5|111828.5|111628.5|4
1617897000000|2021-04-08 15:50:00|111830|111630|111826.5|111626.5|111830|111630|111825.5|111625.5|4
1617897300000|2021-04-08 15:55:00|111827|111627|111774.6|111674.6|111831.1|111677.1|111774.6|111624.5|8
1617897600000|2021-04-08 16:00:00|111773.6|111673.6|111760|111660|111774.1|111674.1|111749.6|111649.6|16
1617897900000|2021-04-08 16:05:00|111760.5|111660.5|111755|111655|111763.5|111663.5|111751|111651|11
1617898200000|2021-04-08 16:10:00|111751|111651|111776|111576|111779.5|111651|111687.3|111536|66
1617898500000|2021-04-08 16:15:00|111772.5|111572.5|111719|111619|111772.5|111622|111719|111572.5|8
1617898800000|2021-04-08 16:20:00|111720|111620|111720|111620|111728.7|111628.7|111718.7|111618.7|18
1617899100000|2021-04-08 16:25:00|111722.5|111622.5|111725|111625|111726.5|111626.5|111722.5|111622.5|6
1617899400000|2021-04-08 16:30:00|111724.5|111624.5|111724|111624|111724.5|111624.5|111724|111624|2
1617899700000|2021-04-08 16:35:00|111725|111625|111725|111625|111725|111625|111724.5|111624.5|3
1617900000000|2021-04-08 16:40:00|111724.5|111624.5|111724.5|111624.5|111724.5|111624.5|111724.5|111624.5|1
1617900300000|2021-04-08 16:45:00|111728.9|111628.9|111774|111574|111785.4|111641|111728.9|111573.5|27
1617900600000|2021-04-08 16:50:00|111772.4|111572.4|111791.5|111591.5|111802|111645|111713.9|111572.4|38
1617900900000|2021-04-08 16:55:00|111740|111640|111729.5|111629.5|111740|111640|111721|111621|7
1617901200000|2021-04-08 17:00:00|111733.5|111633.5|111783|111583|111794|111634|111733|111583|8
1617901500000|2021-04-08 17:05:00|111781.5|111581.5|111732|111632|111781.5|111632|111721.5|111581.5|9
1617902700000|2021-04-08 17:25:00|111732.5|111632.5|111732.5|111632.5|111732.5|111632.5|111732.5|111632.5|1
1617903000000|2021-04-08 17:30:00|111731|111631|111724.5|111624.5|111731|111631|111724|111624|8
1617903300000|2021-04-08 17:35:00|111725|111625|111736|111636|111736|111636|111725|111625|4
1617903600000|2021-04-08 17:40:00|111735.5|111635.5|111730|111630|111735.5|111635.5|111724.5|111624.5|9
1617903900000|2021-04-08 17:45:00|111729.5|111629.5|111729.5|111629.5|111729.5|111629.5|111729.5|111629.5|1
1617904200000|2021-04-08 17:50:00|111727|111627|111730|111630|111730|111630|111727|111627|3
1617904500000|2021-04-08 17:55:00|111733|111633|111736|111636|111737|111637|111733|111633|5
1617904800000|2021-04-08 18:00:00|111735.5|111635.5|111794.5|111594.5|111806.5|111641.5|111733.5|111590|17
1617905100000|2021-04-08 18:05:00|111793.5|111593.5|111793|111593|111797.5|111597.5|111793|111593|4
1617905400000|2021-04-08 18:10:00|111800|111600|111800|111600|111802|111602|111798.5|111598.5|6
1617906000000|2021-04-08 18:20:00|111800.9|111600.9|111784|111584|111800.9|111600.9|111784|111584|7
1617906300000|2021-04-08 18:25:00|111790|111590|111791.4|111591.4|111791.4|111591.4|111782|111582|7
1617906600000|2021-04-08 18:30:00|111790.4|111590.4|111790.4|111590.4|111790.4|111590.4|111790.4|111590.4|1
1617907500000|2021-04-08 18:45:00|111791.5|111591.5|111776|111576|111803.4|111603.4|111775.5|111575.5|17
1617907800000|2021-04-08 18:50:00|111776.5|111576.5|111775|111575|111781.4|111581.4|111775|111575|7
1617908700000|2021-04-08 19:05:00|111775.5|111575.5|111805|111605|111805|111605|111775.5|111575.5|12
1617909000000|2021-04-08 19:10:00|111745.5|111645.5|111775|111675|111775.5|111675.5|111745|111645|12
1617909300000|2021-04-08 19:15:00|111776.5|111676.5|111780|111680|111790|111690|111770|111670|11
1617909900000|2021-04-08 19:25:00|111770|111670|111807.5|111707.5|111810|111710|111770|111670|21
1617910200000|2021-04-08 19:30:00|111807|111707|111848.5|111648.5|111849.5|111707|111796|111645.5|13
1617910500000|2021-04-08 19:35:00|111848|111648|111850.5|111650.5|111851|111651|111844|111644|14
1617910800000|2021-04-08 19:40:00|111853|111653|111865|111665|111870.5|111670.5|111853|111653|12
1617911400000|2021-04-08 19:50:00|111866.5|111666.5|111875|111675|111875|111720|111820|111666.5|8
1617911700000|2021-04-08 19:55:00|111874|111674|111870|111670|111874|111674|111870|111670|6
1617926400000|2021-04-09 00:00:00|111700.5|111500.5|111662.5|111462.5|111780|111580|111659|111459|187
1617926700000|2021-04-09 00:05:00|111620|111520|111508|111408|111663.5|111520|111472|111321|231
1617927000000|2021-04-09 00:10:00|111507|111407|111512|111412|111534.5|111414|111450|111323.5|158
1617927300000|2021-04-09 00:15:00|111513|111413|111526|111426|111556|111456|111512|111412|173
1617927600000|2021-04-09 00:20:00|111526.5|111426.5|111516|111416|111541.5|111441.5|111516|111416|123
1617927900000|2021-04-09 00:25:00|111517|111417|111436.5|111336.5|111522|111422|111412|111312|102
1617928200000|2021-04-09 00:30:00|111435|111335|111467|111367|111488.5|111388.5|111418|111318|70
1617928500000|2021-04-09 00:35:00|111470|111370|111457|111357|111489|111389|111441.5|111341.5|42
1617928800000|2021-04-09 00:40:00|111446.5|111346.5|111462.5|111362.5|111472.5|111372.5|111420|111320|141
1617929100000|2021-04-09 00:45:00|111467|111367|111486|111386|111513|111413|111467|111367|79
1617929400000|2021-04-09 00:50:00|111486.5|111386.5|111481|111381|111500.5|111400.5|111481|111381|55
1617929700000|2021-04-09 00:55:00|111477.5|111377.5|111487.5|111387.5|111502.5|111402.5|111467|111367|53
1617930000000|2021-04-09 01:00:00|111487|111387|111513.5|111413.5|111513.5|111413.5|111463|111363|83
1617930300000|2021-04-09 01:05:00|111513|111413|111545|111445|111559|111459|111513|111413|67
1617930600000|2021-04-09 01:10:00|111540|111440|111555|111455|111570|111470|111540|111440|27
1617930900000|2021-04-09 01:15:00|111560|111460|111585|111485|111600|111500|111545|111445|55
1617931200000|2021-04-09 01:20:00|111590|111490|111610|111510|111625|111525|111590|111490|96
1617931500000|2021-04-09 01:25:00|111614.6|111514.6|111621.5|111521.5|111634.5|111534.5|111609.5|111509.5|60
1617931800000|2021-04-09 01:30:00|111622|111522|111605|111505|111622|111522|111563|111463|138
1617932100000|2021-04-09 01:35:00|111608.5|111508.5|111685|111585|111685.9|111585.9|111605|111505|157
1617932400000|2021-04-09 01:40:00|111688.5|111588.5|111683|111583|111700.2|111600.2|111655|111555|151
1617932700000|2021-04-09 01:45:00|111682|111582|111746.4|111646.4|111769.3|111669.3|111675|111575|217
1617933000000|2021-04-09 01:50:00|111750|111650|111720|111620|111775|111675|111720|111620|84
1617933300000|2021-04-09 01:55:00|111715|111615|111669|111569|111720|111620|111645|111545|133
1617933600000|2021-04-09 02:00:00|111668.5|111568.5|111665|111565|111701.9|111601.9|111665|111565|92
1617933900000|2021-04-09 02:05:00|111669.5|111569.5|111723.3|111623.3|111723.3|111623.3|111655|111555|100
1617934200000|2021-04-09 02:10:00|111725.3|111625.3|111785|111685|111795.1|111695.1|111725.3|111625.3|204
1617934500000|2021-04-09 02:15:00|111786.7|111686.7|111799|111699|111825|111725|111780|111680|85
1617934800000|2021-04-09 02:20:00|111798.5|111698.5|111729|111629|111798.5|111698.5|111723.5|111623.5|85
1617935100000|2021-04-09 02:25:00|111733|111633|111785|111685|111792.4|111692.4|111730|111630|125
1617935400000|2021-04-09 02:30:00|111780|111680|111765|111665|111790|111690|111761.9|111661.9|61
1617935700000|2021-04-09 02:35:00|111770|111670|111805.5|111705.5|111820|111720|111755|111655|47
1617936000000|2021-04-09 02:40:00|111808.4|111708.4|111785|111685|111820|111720|111780|111680|60
1617936300000|2021-04-09 02:45:00|111790|111690|111785|111685|111810|111710|111780|111680|44
1617936600000|2021-04-09 02:50:00|111790|111690|111810|111710|111815|111715|111790|111690|11
1617936900000|2021-04-09 02:55:00|111805.2|111705.2|111805|111705|111825|111725|111791|111691|32
1617937200000|2021-04-09 03:00:00|111814.5|111714.5|111857|111757|111880|111780|111814.5|111714.5|70
1617937500000|2021-04-09 03:05:00|111856.5|111756.5|111861|111761|111883.5|111783.5|111845|111745|99
1617937800000|2021-04-09 03:10:00|111860.5|111760.5|111880|111780|111880|111780|111860|111760|43
1617938100000|2021-04-09 03:15:00|111875|111775|111860|111760|111875|111775|111850|111750|15
1617938400000|2021-04-09 03:20:00|111865|111765|111890|111790|111895|111795|111865|111765|20
1617938700000|2021-04-09 03:25:00|111885|111785|111844.5|111744.5|111890|111790|111843|111743|25
1617939000000|2021-04-09 03:30:00|111843|111743|111840|111740|111857.5|111757.5|111840|111740|42
1617939300000|2021-04-09 03:35:00|111835|111735|111825|111725|111835|111735|111810|111710|24
1617939600000|2021-04-09 03:40:00|111820|111720|111776.7|111676.7|111820|111720|111776.7|111676.7|36
1617939900000|2021-04-09 03:45:00|111782.3|111682.3|111825|111725|111826.3|111726.3|111771.8|111671.8|71
1617940200000|2021-04-09 03:50:00|111820|111720|111800|111700|111830|111730|111800|111700|27
1617940500000|2021-04-09 03:55:00|111805|111705|111800|111700|111810|111710|111780|111680|37
1617940800000|2021-04-09 04:00:00|111806.8|111706.8|111840|111740|111840|111740|111806.8|111706.8|16
1617941100000|2021-04-09 04:05:00|111834.2|111734.2|111830|111730|111840|111740|111825|111725|17
1617941400000|2021-04-09 04:10:00|111835|111735|111845|111745|111860|111760|111835|111735|10
1617941700000|2021-04-09 04:15:00|111840|111740|111830|111730|111840|111740|111825|111725|28
1617942000000|2021-04-09 04:20:00|111836.8|111736.8|111810|111710|111840|111740|111810|111710|17
1617942300000|2021-04-09 04:25:00|111815|111715|111820|111720|111825|111725|111815|111715|10
1617942600000|2021-04-09 04:30:00|111823.3|111723.3|111825|111725|111840|111740|111820|111720|33
1617942900000|2021-04-09 04:35:00|111830|111730|111810|111710|111830|111730|111805|111705|48
1617943200000|2021-04-09 04:40:00|111815|111715|111789.7|111689.7|111815|111715|111785|111685|7
1617943500000|2021-04-09 04:45:00|111790|111690|111780|111680|111800|111700|111775|111675|37
1617943800000|2021-04-09 04:50:00|111775.2|111675.2|111755|111655|111790|111690|111755|111655|36
1617944100000|2021-04-09 04:55:00|111760|111660|111780|111680|111790|111690|111760|111660|39
1617944400000|2021-04-09 05:00:00|111775|111675|111770|111670|111780|111680|111770|111670|34
1617944700000|2021-04-09 05:05:00|111775|111675|111780|111680|111790|111690|111769.5|111669.5|41
1617945000000|2021-04-09 05:10:00|111785|111685|111859.5|111759.5|111863.3|111763.3|111785|111685|40
1617945300000|2021-04-09 05:15:00|111860|111760|111885|111785|111895|111795|111855|111755|58
1617945600000|2021-04-09 05:20:00|111887.2|111787.2|111960|111860|111980.8|111880.8|111885|111785|119
1617945900000|2021-04-09 05:25:00|111955|111855|111994.5|111894.5|112000|111900|111935|111835|88
1617946200000|2021-04-09 05:30:00|111995|111895|112024.5|111924.5|112045|111945|111990|111890|60
1617946500000|2021-04-09 05:35:00|112025|111925|112030|111930|112030|111930|111985|111885|70
1617946800000|2021-04-09 05:40:00|112035|111935|112065|111965|112094.6|111994.6|112025|111925|126
1617947100000|2021-04-09 05:45:00|112070|111970|112125|112025|112135|112035|112070|111970|127
1617947400000|2021-04-09 05:50:00|112130|112030|112080|111980|112150|112050|112075|111975|82
1617947700000|2021-04-09 05:55:00|112085|111985|112105|112005|112105|112005|112075|111975|59
1617948000000|2021-04-09 06:00:00|112108.5|112008.5|112095|111995|112110|112010|112059.5|111959.5|107
1617948300000|2021-04-09 06:05:00|112100|112000|112075|111975|112115|112015|112060|111960|66
1617948600000|2021-04-09 06:10:00|112080|111980|112120|112020|112120|112020|112070|111970|59
1617948900000|2021-04-09 06:15:00|112115|112015|112071.9|111971.9|112115|112015|112070|111970|91
1617949200000|2021-04-09 06:20:00|112072|111972|112050|111950|112091.5|111991.5|112046|111946|116
1617949500000|2021-04-09 06:25:00|112045.5|111945.5|112158.8|112058.8|112166.1|112066.1|112045|111945|86
1617949800000|2021-04-09 06:30:00|112165.4|112065.4|112244.8|112144.8|112250.7|112150.7|112165.4|112030|111
1617950100000|2021-04-09 06:35:00|112242.6|112142.6|112235.2|112135.2|112260|112160|112215|112115|53
1617950400000|2021-04-09 06:40:00|112240|112140|112209.4|112109.4|112336|112175.5|112209.4|112055.1|74
1617950700000|2021-04-09 06:45:00|112210.4|112110.4|112205.5|112105.5|112300|112153.9|112192.3|112065|67
1617951000000|2021-04-09 06:50:00|112199.8|112099.8|112121.7|112021.7|112202.3|112102.3|112099.7|111999.7|39
1617951300000|2021-04-09 06:55:00|112129.5|112029.5|112145.5|111945.5|112170|112030|112089.7|111940|27
1617951600000|2021-04-09 07:00:00|112140.5|111940.5|112175|111975|112198.8|112039.9|112060|111920|66
1617951900000|2021-04-09 07:05:00|112174.2|111974.2|112229.6|112029.6|112265.5|112065.5|112093|111960|67
1617952200000|2021-04-09 07:10:00|112239.1|112039.1|112185.1|112085.1|112335|112135|112178.1|112030|95
1617952500000|2021-04-09 07:15:00|112185|112085|112235.3|112035.3|112264.7|112085.5|112164.5|112029.8|56
1617952800000|2021-04-09 07:20:00|112240|112040|112195|111995|112240|112091.3|112161.4|111993.5|13
1617953100000|2021-04-09 07:25:00|112199.5|111999.5|112165|111965|112230|112065.1|112120|111965|39
1617953400000|2021-04-09 07:30:00|112161.5|111961.5|112093.6|111993.6|112161.5|112016.5|112090.5|111930.6|42
1617953700000|2021-04-09 07:35:00|112094.6|111994.6|112091|111991|112210.5|112049.9|112091|111991|76
1617954000000|2021-04-09 07:40:00|112094|111994|112126.5|111926.5|112159.5|112010.5|112067.5|111926|49
1617954300000|2021-04-09 07:45:00|112127|111927|112097.1|111897.1|112127|111954.8|112041.5|111882.5|32
1617954600000|2021-04-09 07:50:00|112099|111899|112100.5|111900.5|112100.5|111942.1|112042.1|111885|17
1617954900000|2021-04-09 07:55:00|112090.5|111890.5|112084.9|111884.9|112090.5|111941|112012|111875|31
1617955200000|2021-04-09 08:00:00|112085|111885|112110|111910|112125|111955.5|112055.5|111880|13
1617955500000|2021-04-09 08:05:00|112050|111950|112085|111885|112085|111950|111999|111831.7|21
1617955800000|2021-04-09 08:10:00|112036.7|111936.7|112115|111915|112136.5|111960|112036.7|111910.1|34
1617956100000|2021-04-09 08:15:00|112125|111925|112135.5|111935.5|112140|111940|112125|111925|12
1617956400000|2021-04-09 08:20:00|112140.5|111940.5|112130.5|111930.5|112145.5|111945.5|112125.5|111925.5|8
1617956700000|2021-04-09 08:25:00|112120.5|111920.5|112148.6|111948.6|112148.6|111995|112065.5|111915.5|9
1617957000000|2021-04-09 08:30:00|112149.6|111949.6|112065.5|111965.5|112149.6|111965.5|112065.5|111915.5|11
1617957300000|2021-04-09 08:35:00|112064.8|111964.8|112055.5|111955.5|112065.5|111965.5|112055.5|111955.5|10
1617957600000|2021-04-09 08:40:00|112060.5|111960.5|112070.5|111970.5|112070.5|111970.5|112048.5|111948.5|25
1617957900000|2021-04-09 08:45:00|112085|111985|112070.5|111970.5|112090.5|111990.5|112070.5|111970.5|7
1617958200000|2021-04-09 08:50:00|112065.5|111965.5|112055.5|111955.5|112065.5|111965.5|112055.5|111955.5|5
1617958500000|2021-04-09 08:55:00|112050.5|111950.5|112075.5|111875.5|112077.5|111950.5|112030.5|111875.5|6
1617958800000|2021-04-09 09:00:00|112083.5|111883.5|112040.5|111940.5|112085.5|111940.5|112035.5|111883.5|4
1617959100000|2021-04-09 09:05:00|112041|111941|112105.5|111905.5|112106|111950.5|112041|111905.5|4
1617959400000|2021-04-09 09:10:00|112100.5|111900.5|112095.5|111895.5|112100.5|111900.5|112095.5|111895.5|3
1617959700000|2021-04-09 09:15:00|112085.5|111885.5|112080|111880|112085.5|111933|112010|111880|9
1617960000000|2021-04-09 09:20:00|112080.5|111880.5|112103|111903|112103|111903|112080.5|111880.5|7
1617960300000|2021-04-09 09:25:00|112100.5|111900.5|112105.5|111905.5|112105.5|111905.5|112100.5|111900.5|2
1617960600000|2021-04-09 09:30:00|112109.1|111909.1|112109.1|111909.1|112109.1|111909.1|112109.1|111909.1|1
1617961200000|2021-04-09 09:40:00|112113.1|111913.1|112110.5|111910.5|112115.5|111915.5|112110.5|111910.5|3
1617961500000|2021-04-09 09:45:00|112115.5|111915.5|112070.3|111970.3|112115.5|111970.3|112069.3|111915.5|3
1617962100000|2021-04-09 09:55:00|112070.5|111970.5|112090.5|111990.5|112090.5|111990.5|112070.5|111970.5|3
1617962400000|2021-04-09 10:00:00|112090.6|111990.6|112150|111950|112150|112000|112080|111950|17
1617963300000|2021-04-09 10:15:00|112134.8|112034.8|112163.1|112063.1|112220.5|112063.1|112131.6|111965|40
1617963600000|2021-04-09 10:20:00|112161.6|112061.6|112192.7|112092.7|112192.7|112092.7|112145|112045|20
1617963900000|2021-04-09 10:25:00|112192.5|112092.5|112247.4|112047.4|112256.3|112092.5|112192.5|112045.5|6
1617964200000|2021-04-09 10:30:00|112246.4|112046.4|112215.8|112015.8|112246.4|112086.1|112186.1|112015|11
1617964500000|2021-04-09 10:35:00|112215.3|112015.3|112215.3|112015.3|112215.3|112015.3|112215.3|112015.3|1
1617964800000|2021-04-09 10:40:00|112200.9|112000.9|112145|112045|112200.9|112045|112145|111995.5|9
1617965100000|2021-04-09 10:45:00|112135.7|112035.7|112131|111931|112180.1|112040|112125|111925|15
1617965400000|2021-04-09 10:50:00|112127.5|111927.5|112110.1|111910.1|112135.1|111935.1|112110.1|111910.1|17
1617965700000|2021-04-09 10:55:00|112110|111910|112155.1|111955.1|112155.1|111955.1|112110|111910|19
1617966000000|2021-04-09 11:00:00|112155.3|111955.3|112105|112005|112156|112005|112105|111955|6
1617966300000|2021-04-09 11:05:00|112108.5|112008.5|112115|112015|112115|112015|112108.5|112008.5|3
1617966600000|2021-04-09 11:10:00|112105|112005|112105|112005|112116.5|112016.5|112105|112005|5
1617966900000|2021-04-09 11:15:00|112108.5|112008.5|112125|111925|112125|112015|112079.6|111925|5
1617967200000|2021-04-09 11:20:00|112058.3|111958.3|112062|111962|112062|111962|112045|111945|13
1617967500000|2021-04-09 11:25:00|112061.5|111961.5|112115.1|111915.1|112130|111973.1|112060|111915.1|9
1617967800000|2021-04-09 11:30:00|112115|111915|112100|111900|112115|111915|112100|111900|5
1617968100000|2021-04-09 11:35:00|112050|111950|112025|111925|112050|111950|112015|111915|8
1617968400000|2021-04-09 11:40:00|112026.5|111926.5|112035|111935|112049.8|111949.8|112025|111925|9
1617968700000|2021-04-09 11:45:00|112038.3|111938.3|112035|111935|112090|111940.5|112035|111889.9|8
1617969000000|2021-04-09 11:50:00|112030|111930|112065|111865|112065|111930|111992.3|111838.6|9
1617969600000|2021-04-09 12:00:00|112067.6|111867.6|112069.1|111869.1|112069.1|111869.1|112067.6|111867.6|2
1617970200000|2021-04-09 12:10:00|112075|111875|112097.1|111897.1|112097.1|111897.1|112075|111875|6
1617970500000|2021-04-09 12:15:00|112139.5|111939.5|112144.5|111944.5|112144.5|111944.5|112139.5|111939.5|6
1617970800000|2021-04-09 12:20:00|112145|111945|112163.4|111963.4|112163.4|111963.4|112127.6|111927.6|9
1617971100000|2021-04-09 12:25:00|112165|111965|112185|111985|112193.6|111993.6|112163.9|111963.9|15
1617971400000|2021-04-09 12:30:00|112180|111980|112120|112020|112206.5|112020|112120|111973.1|16
1617971700000|2021-04-09 12:35:00|112183|111983|112220|112020|112220|112020|112183|111983|17
1617972000000|2021-04-09 12:40:00|112215.1|112015.1|112222.9|112022.9|112257.5|112090.9|112180|112005.1|14
1617972300000|2021-04-09 12:45:00|112206.4|112006.4|112250|112050|112250|112050|112186.1|111986.1|21
1617972600000|2021-04-09 12:50:00|112254.1|112054.1|112254.1|112054.1|112254.1|112054.1|112254.1|112054.1|1
1617972900000|2021-04-09 12:55:00|112245.1|112045.1|112235.9|112035.9|112245.1|112068.9|112168.9|112015|8
1617973200000|2021-04-09 13:00:00|112235|112035|112221.5|112021.5|112240|112040|112221.5|112021.5|14
1617973500000|2021-04-09 13:05:00|112225|112025|112265|112065|112266|112066|112225|112025|8
1617974400000|2021-04-09 13:20:00|112247|112047|112239|112039|112247|112047|112239|112039|3
1617974700000|2021-04-09 13:25:00|112235|112035|112246.2|112046.2|112251.2|112051.2|112230.5|112030.5|12
1617975000000|2021-04-09 13:30:00|112241.7|112041.7|112218|112018|112241.7|112068|112162.5|112016|40
1617975300000|2021-04-09 13:35:00|112218.5|112018.5|112184.7|112084.7|112231.2|112084.7|112160.5|112017.5|33
1617975600000|2021-04-09 13:40:00|112183.9|112083.9|112233|112033|112242.5|112122|112176.5|112030|54
1617975900000|2021-04-09 13:45:00|112231.5|112031.5|112190|111990|112235.5|112075.5|112114.5|111955|48
1617976500000|2021-04-09 13:55:00|112120|112020|112160|111960|112175|112020|112110|111960|7
1617976800000|2021-04-09 14:00:00|112184|111984|112177.5|111977.5|112185.5|112053|112124|111972|29
1617977100000|2021-04-09 14:05:00|112155|111955|112150|111950|112160|111960|112150|111950|4
1617977700000|2021-04-09 14:15:00|112151.8|111951.8|112150|111950|112151.8|111951.8|112150|111950|2
1617978000000|2021-04-09 14:20:00|112160|111960|112165|111965|112165|111965|112145|111945|9
1617978300000|2021-04-09 14:25:00|112160|111960|112165|111965|112165|111965|112160|111960|2
1617978600000|2021-04-09 14:30:00|112160|111960|112095|111995|112166.6|112005|112095|111960|21
1617978900000|2021-04-09 14:35:00|112102.5|112002.5|112095|111995|112102.5|112002.5|112090|111990|8
1617979200000|2021-04-09 14:40:00|112150|111950|112145|111945|112150|111950|112141.8|111941.8|5
1617979500000|2021-04-09 14:45:00|112149.5|111949.5|112090|111990|112149.5|112000|112085|111949.5|7
1617979800000|2021-04-09 14:50:00|112085|111985|112080.1|111980.1|112130|111985|112070.5|111910|29
1617980100000|2021-04-09 14:55:00|112082.5|111982.5|112085.1|111985.1|112093.5|111993.5|112078|111978|31
1617980400000|2021-04-09 15:00:00|112083.1|111983.1|112071.5|111971.5|112129.8|111984.7|112068.8|111923|32
1617980700000|2021-04-09 15:05:00|112071|111971|112074|111974|112085|111985|112071|111971|8
1617981000000|2021-04-09 15:10:00|112073.5|111973.5|112079|111979|112085|111985|112073.5|111973.5|12
1617981300000|2021-04-09 15:15:00|112079.5|111979.5|112081|111981|112085|111985|112079.5|111979.5|11
1617981600000|2021-04-09 15:20:00|112081.3|111981.3|112082.5|111982.5|112082.5|111982.5|112081|111981|3
1617981900000|2021-04-09 15:25:00|112081|111981|112100|112000|112100|112000|112070|111970|31
1617982200000|2021-04-09 15:30:00|112100.5|112000.5|112151.5|112051.5|112176.5|112051.5|112099.5|111974|36
1617982500000|2021-04-09 15:35:00|112150.5|112050.5|112144.5|112044.5|112216|112053|112142|112016|25
1617982800000|2021-04-09 15:40:00|112144|112044|112138.8|112038.8|112149|112049|112138.8|112038.8|9
1617983100000|2021-04-09 15:45:00|112140.8|112040.8|112200.5|112000.5|112202.5|112050.5|112140.8|111995.5|14
1617983400000|2021-04-09 15:50:00|112199|111999|112207|112007|112207|112007|112199|111999|4
1617983700000|2021-04-09 15:55:00|112206.5|112006.5|112140|112040|112207|112052.5|112140|112006.5|9
1617984000000|2021-04-09 16:00:00|112142|112042|112194.5|112094.5|112200.8|112100.8|112142|112042|60
1617984300000|2021-04-09 16:05:00|112197.5|112097.5|112220|112120|112255|112155|112197.5|112097.5|52
1617984600000|2021-04-09 16:10:00|112219|112119|112200|112100|112219|112119|112200|112100|14
1617984900000|2021-04-09 16:15:00|112200.5|112100.5|112226|112126|112235|112135|112200.5|112100.5|15
1617985200000|2021-04-09 16:20:00|112230|112130|112220|112120|112230|112130|112220|112120|2
1617985500000|2021-04-09 16:25:00|112210|112110|112210|112110|112210|112110|112210|112110|1
1617985800000|2021-04-09 16:30:00|112205|112105|112193.8|112093.8|112205|112105|112193.8|112093.8|5
1617986100000|2021-04-09 16:35:00|112195|112095|112185|112085|112202|112102|112184.5|112084.5|30
1617986400000|2021-04-09 16:40:00|112188.5|112088.5|112179.5|112079.5|112189.5|112089.5|112179.5|112079.5|6
1617986700000|2021-04-09 16:45:00|112174.5|112074.5|112179.5|112079.5|112179.5|112079.5|112174.5|112074.5|2
1617987300000|2021-04-09 16:55:00|112180|112080|112180|112080|112180|112080|112180|112080|1
1617987600000|2021-04-09 17:00:00|112205|112105|112242|112042|112242|112105|112190|112040|7
1617988200000|2021-04-09 17:10:00|112235|112035|112233|112033|112235|112035|112233|112033|3
1617988500000|2021-04-09 17:15:00|112237|112037|112237|112037|112237|112037|112237|112037|1
1617988800000|2021-04-09 17:20:00|112186.5|112086.5|112185.5|112085.5|112187|112087|112181.5|112081.5|6
1617989100000|2021-04-09 17:25:00|112185|112085|112187|112087|112197|112097|112180|112080|9
1617989400000|2021-04-09 17:30:00|112187.5|112087.5|112190|112090|112192|112092|112184|112084|8
1617989700000|2021-04-09 17:35:00|112191|112091|112190|112090|112192.5|112092.5|112175|112075|8
1617990000000|2021-04-09 17:40:00|112192.5|112092.5|112182|112082|112192.5|112092.5|112175|112075|26
1617990300000|2021-04-09 17:45:00|112180|112080|112173.5|112073.5|112182|112082|112173.5|112073.5|28
1617990600000|2021-04-09 17:50:00|112179.5|112079.5|112226.5|112026.5|112226.5|112080|112144.3|112026.5|43
1617990900000|2021-04-09 17:55:00|112223|112023|112155|112055|112223.5|112072.5|112149.5|112022.5|62
1617991200000|2021-04-09 18:00:00|112155.5|112055.5|112177|111977|112177|112057|112125|111975|10
1617991500000|2021-04-09 18:05:00|112178.5|111978.5|112188.5|111988.5|112189|111989|112178.5|111978.5|4
1617991800000|2021-04-09 18:10:00|112212|112012|112215|112015|112226|112075|112159.5|111990|49
1617992100000|2021-04-09 18:15:00|112205|112005|112185|111985|112205|112005|112185|111985|6
1617992400000|2021-04-09 18:20:00|112195|111995|112190|111990|112195|111995|112185|111985|5
1617993600000|2021-04-09 18:40:00|112185|111985|112185|111985|112185|111985|112185|111985|1
1617993900000|2021-04-09 18:45:00|112190|111990|112185|111985|112190|111990|112185|111985|2
1617994200000|2021-04-09 18:50:00|112189.3|111989.3|112180|111980|112205|112030|112130|111980|5
1617994500000|2021-04-09 18:55:00|112183.5|111983.5|112183.5|111983.5|112183.5|111983.5|112183.5|111983.5|1
1617994800000|2021-04-09 19:00:00|112185|111985|112130.5|111930.5|112185|111985|112127.5|111927.5|9
1617995100000|2021-04-09 19:05:00|112130|111930|112186|111986|112186.3|111986.3|112120|111920|23
1617995400000|2021-04-09 19:10:00|112185.5|111985.5|112181|111981|112186|111986|112180|111980|8
1617995700000|2021-04-09 19:15:00|112136|112036|112187.8|111987.8|112187.8|112036|112133.5|111977.5|19
1617996000000|2021-04-09 19:20:00|112187.3|111987.3|112184.3|111984.3|112187.3|111987.3|112184.3|111984.3|7
1617996300000|2021-04-09 19:25:00|112184.8|111984.8|112147.5|112047.5|112190.5|112047.5|112141.5|111984.3|12
1617996600000|2021-04-09 19:30:00|112147|112047|112205|112005|112220|112070|112147|112000|15
1617996900000|2021-04-09 19:35:00|112210|112010|112215.5|112015.5|112215.5|112015.5|112210|112010|3
1617997200000|2021-04-09 19:40:00|112216|112016|112217|112017|112217|112017|112215.5|112015.5|7
1617997500000|2021-04-09 19:45:00|112216|112016|112200|112000|112216.5|112016.5|112200|112000|9
1617997800000|2021-04-09 19:50:00|112195|111995|112190|111990|112200|112000|112175|111975|12
1617998100000|2021-04-09 19:55:00|112195|111995|112190|111990|112195|111995|112190|111990|4
1618185600000|2021-04-12 00:00:00|112195|111995|112324|112124|112333.5|112124|112195|111966|174
1618185900000|2021-04-12 00:05:00|112305|112105|112321|112121|112328.5|112128.5|112282|112082|218
1618186200000|2021-04-12 00:10:00|112320.5|112120.5|112313|112213|112340.3|112225|112280|112112.5|159
1618186500000|2021-04-12 00:15:00|112316.5|112216.5|112190|112090|112321.5|112221.5|112163.5|112010.5|222
1618186800000|2021-04-12 00:20:00|112194.5|112094.5|112215|112115|112285|112115|112194.5|112041|97
1618187100000|2021-04-12 00:25:00|112210|112110|112230|112130|112280|112130|112200|112043|69
1618187400000|2021-04-12 00:30:00|112229|112129|112200|112100|112230|112130|112200|112100|37
1618187700000|2021-04-12 00:35:00|112195.5|112095.5|112185|112085|112235|112135|112185|112085|99
1618188000000|2021-04-12 00:40:00|112175|112075|112185|112085|112195|112095|112130|112030|139
1618188300000|2021-04-12 00:45:00|112180|112080|112195|112095|112215.5|112115.5|112180|112080|72
1618188600000|2021-04-12 00:50:00|112198|112098|112225|112125|112230|112130|112198|112098|51
1618188900000|2021-04-12 00:55:00|112215|112115|112240|112140|112240|112140|112190|112090|47
1618189200000|2021-04-12 01:00:00|112245.5|112145.5|112290|112190|112300|112200|112240|112140|116
1618189500000|2021-04-12 01:05:00|112300|112200|112278.5|112178.5|112300|112200|112255|112155|129
1618189800000|2021-04-12 01:10:00|112274.5|112174.5|112378.5|112278.5|112387|112287|112270|112170|164
1618190100000|2021-04-12 01:15:00|112377.5|112277.5|112340|112240|112379.5|112279.5|112308|112208|119
1618190400000|2021-04-12 01:20:00|112335|112235|112347|112247|112350|112250|112307.5|112207.5|79
1618190700000|2021-04-12 01:25:00|112346.5|112246.5|112370|112270|112385|112285|112342.5|112242.5|114
1618191000000|2021-04-12 01:30:00|112361|112261|112449.5|112349.5|112470.8|112370.8|112360|112260|241
1618191300000|2021-04-12 01:35:00|112450|112350|112400|112300|112459|112359|112385|112285|150
1618191600000|2021-04-12 01:40:00|112409|112309|112376|112276|112439|112339|112376|112276|109
1618191900000|2021-04-12 01:45:00|112372.8|112272.8|112410|112310|112421|112321|112365|112265|130
1618192200000|2021-04-12 01:50:00|112411|112311|112445|112345|112451|112351|112411|112311|89
1618192500000|2021-04-12 01:55:00|112443.9|112343.9|112469|112369|112474.8|112374.8|112430|112330|53
1618192800000|2021-04-12 02:00:00|112474|112374|112530|112430|112540|112440|112468|112368|158
1618193100000|2021-04-12 02:05:00|112535|112435|112505.1|112405.1|112590.5|112490.5|112501.3|112401.3|214
1618193400000|2021-04-12 02:10:00|112500.5|112400.5|112535|112435|112540|112440|112490|112390|90
1618193700000|2021-04-12 02:15:00|112540|112440|112556|112456|112607.9|112507.9|112515|112415|207
1618194000000|2021-04-12 02:20:00|112561|112461|112540|112440|112585.3|112485.3|112538.7|112438.7|75
1618194300000|2021-04-12 02:25:00|112546|112446|112550|112450|112559|112459|112532.9|112432.9|72
1618194600000|2021-04-12 02:30:00|112545|112445|112535|112435|112550|112450|112500|112400|61
1618194900000|2021-04-12 02:35:00|112530.8|112430.8|112550|112450|112560|112460|112520|112420|89
1618195200000|2021-04-12 02:40:00|112548.2|112448.2|112560|112460|112570|112470|112530|112430|50
1618195500000|2021-04-12 02:45:00|112550|112450|112545|112445|112560|112460|112545|112445|46
1618195800000|2021-04-12 02:50:00|112540|112440|112545|112445|112548|112448|112535|112435|29
1618196100000|2021-04-12 02:55:00|112546.8|112446.8|112530|112430|112575|112475|112519|112419|73
1618196400000|2021-04-12 03:00:00|112535|112435|112494.5|112394.5|112545|112445|112494|112394|61
1618196700000|2021-04-12 03:05:00|112489.2|112389.2|112488.5|112388.5|112506.2|112406.2|112480|112380|51
1618197000000|2021-04-12 03:10:00|112489|112389|112490|112390|112502.5|112402.5|112464|112364|64
1618197300000|2021-04-12 03:15:00|112494|112394|112485|112385|112500|112400|112480|112380|23
1618197600000|2021-04-12 03:20:00|112483.3|112383.3|112445|112345|112483.3|112383.3|112425|112325|56
1618197900000|2021-04-12 03:25:00|112446.4|112346.4|112420|112320|112446.6|112346.6|112410|112310|66
1618198200000|2021-04-12 03:30:00|112425|112325|112430|112330|112450|112350|112420|112320|40
1618198500000|2021-04-12 03:35:00|112435|112335|112470|112370|112475|112375|112430|112330|35
1618198800000|2021-04-12 03:40:00|112475|112375|112470|112370|112490|112390|112470|112370|8
1618199100000|2021-04-12 03:45:00|112475|112375|112465|112365|112475|112375|112455|112355|21
1618199400000|2021-04-12 03:50:00|112470|112370|112530|112430|112530|112430|112470|112370|107
1618199700000|2021-04-12 03:55:00|112536.8|112436.8|112540|112440|112555.5|112455.5|112530|112430|33
1618200000000|2021-04-12 04:00:00|112545|112445|112560|112460|112575|112475|112543.5|112443.5|72
1618200300000|2021-04-12 04:05:00|112569|112469|112578|112478|112587.7|112487.7|112544.7|112444.7|57
1618200600000|2021-04-12 04:10:00|112579|112479|112610|112510|112615|112515|112578.5|112478.5|33
1618200900000|2021-04-12 04:15:00|112611|112511|112680|112580|112700|112600|112610|112510|111
1618201200000|2021-04-12 04:20:00|112675|112575|112660|112560|112700|112600|112660|112560|41
1618201500000|2021-04-12 04:25:00|112674.7|112574.7|112650|112550|112675|112575|112645|112545|13
1618201800000|2021-04-12 04:30:00|112655|112555|112679|112579|112680.5|112580.5|112650|112550|34
1618202100000|2021-04-12 04:35:00|112678.5|112578.5|112649|112549|112679|112579|112636.7|112536.7|80
1618202400000|2021-04-12 04:40:00|112650|112550|112655|112555|112655|112555|112618|112518|75
1618202700000|2021-04-12 04:45:00|112650|112550|112665|112565|112674|112574|112625|112525|55
1618203000000|2021-04-12 04:50:00|112670|112570|112690|112590|112696.7|112596.7|112655|112555|47
1618203300000|2021-04-12 04:55:00|112675.3|112575.3|112705.2|112605.2|112725|112625|112675|112575|42
1618203600000|2021-04-12 05:00:00|112705|112605|112740|112640|112740|112640|112690|112590|77
1618203900000|2021-04-12 05:05:00|112735|112635|112721|112621|112735|112635|112700|112600|51
1618204200000|2021-04-12 05:10:00|112720.5|112620.5|112710|112610|112730|112630|112695|112595|43
1618204500000|2021-04-12 05:15:00|112715|112615|112670|112570|112724.8|112624.8|112665|112565|40
1618204800000|2021-04-12 05:20:00|112665|112565|112630|112530|112665|112565|112630|112530|31
1618205100000|2021-04-12 05:25:00|112625|112525|112640|112540|112650.5|112550.5|112625|112525|35
1618205400000|2021-04-12 05:30:00|112640.5|112540.5|112655|112555|112675.5|112575.5|112640|112540|74
1618205700000|2021-04-12 05:35:00|112650|112550|112670|112570|112680|112580|112645|112545|30
1618206000000|2021-04-12 05:40:00|112666.2|112566.2|112660|112560|112675|112575|112660|112560|16
1618206300000|2021-04-12 05:45:00|112656.2|112556.2|112640|112540|112660|112560|112605|112505|63
1618206600000|2021-04-12 05:50:00|112641|112541|112649|112549|112660|112560|112637|112537|57
1618206900000|2021-04-12 05:55:00|112649.5|112549.5|112629|112529|112649.5|112549.5|112619|112519|51
1618207200000|2021-04-12 06:00:00|112634.8|112534.8|112667.7|112567.7|112668.2|112568.2|112626|112526|79
1618207500000|2021-04-12 06:05:00|112675|112575|112627.7|112527.7|112677.7|112577.7|112627.7|112527.7|73
1618207800000|2021-04-12 06:10:00|112628.2|112528.2|112568|112468|112633|112533|112566|112466|106
1618208100000|2021-04-12 06:15:00|112571|112471|112527.5|112427.5|112595|112495|112521|112421|156
1618208400000|2021-04-12 06:20:00|112523.8|112423.8|112557.7|112457.7|112564.8|112464.8|112523.3|112423.3|85
1618208700000|2021-04-12 06:25:00|112559.7|112459.7|112549.2|112449.2|112565|112465|112534.3|112434.3|64
1618209000000|2021-04-12 06:30:00|112548.7|112448.7|112563.7|112463.7|112585.3|112485.3|112523.3|112423.3|61
1618209600000|2021-04-12 06:40:00|112564.5|112464.5|112631|112431|112660|112515|112564.5|112426.4|28
1618209900000|2021-04-12 06:45:00|112632.5|112432.5|112626.2|112426.2|112645.1|112500|112565.5|112426.2|25
1618210200000|2021-04-12 06:50:00|112627.2|112427.2|112641.2|112541.2|112719.3|112549.9|112604.6|112426.5|85
1618210500000|2021-04-12 06:55:00|112635.7|112535.7|112628.2|112528.2|112642.7|112542.7|112620.5|112520.5|29
1618210800000|2021-04-12 07:00:00|112632.5|112532.5|112650.5|112550.5|112658.5|112558.5|112630|112530|46
1618211100000|2021-04-12 07:05:00|112660|112560|112710|112510|112710|112570|112655|112495|12
1618211400000|2021-04-12 07:10:00|112650|112550|112690.5|112490.5|112690.5|112565|112630|112490.5|24
1618211700000|2021-04-12 07:15:00|112692|112492|112640|112540|112705.9|112559.7|112635.4|112485.4|14
1618212000000|2021-04-12 07:20:00|112695|112495|112690|112490|112705|112549.7|112636.9|112485.9|20
1618212300000|2021-04-12 07:25:00|112695|112495|112694.2|112494.2|112695|112495|112694.2|112494.2|2
1618212600000|2021-04-12 07:30:00|112705.1|112505.1|112630|112530|112713.7|112550|112630|112500|12
1618212900000|2021-04-12 07:35:00|112635|112535|112625|112525|112635.1|112535.1|112620|112520|19
1618213200000|2021-04-12 07:40:00|112635|112535|112635|112535|112650.5|112550.5|112620.5|112520.5|15
1618213500000|2021-04-12 07:45:00|112630|112530|112650|112550|112655|112555|112630|112530|11
1618213800000|2021-04-12 07:50:00|112645.7|112545.7|112615|112515|112645.7|112545.7|112615|112515|9
1618214100000|2021-04-12 07:55:00|112620.5|112520.5|112639.5|112439.5|112639.5|112520.5|112588|112439.5|25
1618214400000|2021-04-12 08:00:00|112640.1|112440.1|112620|112420|112645.1|112460|112560|112420|8
1618214700000|2021-04-12 08:05:00|112630.1|112430.1|112650|112450|112650|112515|112580|112430.1|19
1618215000000|2021-04-12 08:10:00|112655.1|112455.1|112605|112505|112655.1|112505|112605|112455.1|2
1618215300000|2021-04-12 08:15:00|112603.6|112503.6|112605.1|112505.1|112655.1|112507.1|112603.6|112449|7
1618215600000|2021-04-12 08:20:00|112604.6|112504.6|112605|112505|112605.1|112505.1|112604|112504|6
1618215900000|2021-04-12 08:25:00|112602.2|112502.2|112590|112490|112605|112505|112585|112485|13
1618216200000|2021-04-12 08:30:00|112595.5|112495.5|112585.5|112485.5|112595.5|112495.5|112585.5|112485.5|7
1618216500000|2021-04-12 08:35:00|112590|112490|112590|112490|112590|112490|112590|112490|1
1618216800000|2021-04-12 08:40:00|112585.5|112485.5|112580|112480|112585.5|112485.5|112580|112480|2
1618217100000|2021-04-12 08:45:00|112575.5|112475.5|112560|112460|112575.5|112475.5|112560|112460|3
1618217400000|2021-04-12 08:50:00|112565|112465|112545|112445|112606.5|112465|112540|112404.5|11
1618217700000|2021-04-12 08:55:00|112540|112440|112546.5|112446.5|112555|112455|112540|112440|9
1618218000000|2021-04-12 09:00:00|112551.6|112451.6|112560|112460|112560|112460|112545|112445|6
1618218300000|2021-04-12 09:05:00|112559.5|112459.5|112559.5|112459.5|112560|112460|112559.5|112459.5|5
1618218600000|2021-04-12 09:10:00|112559|112459|112548.5|112448.5|112559.5|112459.5|112548.5|112448.5|7
1618218900000|2021-04-12 09:15:00|112548|112448|112501|112401|112577.1|112450|112498.5|112374.4|26
1618219200000|2021-04-12 09:20:00|112501.5|112401.5|112580|112380|112580|112405|112501.5|112365|19
1618219500000|2021-04-12 09:25:00|112575|112375|112565|112365|112575.1|112375.1|112564|112364|7
1618220100000|2021-04-12 09:35:00|112570|112370|112580|112380|112580|112426.5|112525|112365|10
1618220400000|2021-04-12 09:40:00|112575.1|112375.1|112535|112435|112575.1|112435|112528.8|112369.5|6
1618220700000|2021-04-12 09:45:00|112537|112437|112550|112450|112554.7|112454.7|112537|112437|3
1618221000000|2021-04-12 09:50:00|112585.5|112385.5|112580|112380|112585.5|112385.5|112567.5|112367.5|13
1618221300000|2021-04-12 09:55:00|112525.3|112425.3|112580|112380|112580|112425.4|112525.3|112380|4
1618221600000|2021-04-12 10:00:00|112579.9|112379.9|112534.2|112434.2|112583.7|112434.2|112534.2|112379.9|4
1618221900000|2021-04-12 10:05:00|112533.7|112433.7|112533.7|112433.7|112533.7|112433.7|112533.7|112433.7|1
1618222200000|2021-04-12 10:10:00|112535.2|112435.2|112590.1|112390.1|112595|112435.2|112535.2|112390.1|13
1618222500000|2021-04-12 10:15:00|112590|112390|112595|112395|112595|112395|112590|112390|8
1618222800000|2021-04-12 10:20:00|112593.5|112393.5|112584|112384|112593.5|112417|112515.1|112383|10
1618223100000|2021-04-12 10:25:00|112584.5|112384.5|112590.1|112390.1|112590.1|112390.1|112583.5|112383.5|6
1618223400000|2021-04-12 10:30:00|112589.9|112389.9|112583.5|112383.5|112589.9|112389.9|112582|112382|11
1618224000000|2021-04-12 10:40:00|112580|112380|112579|112379|112580|112380|112578.5|112378.5|3
1618224300000|2021-04-12 10:45:00|112580|112380|112580|112380|112580|112380|112580|112380|1
1618224600000|2021-04-12 10:50:00|112582.5|112382.5|112570.1|112370.1|112583.5|112383.5|112570.1|112370.1|3
1618224900000|2021-04-12 10:55:00|112570|112370|112520|112420|112570|112420|112510|112370|5
1618225200000|2021-04-12 11:00:00|112515|112415|112515.1|112415.1|112520.1|112420.1|112513.7|112413.7|6
1618225500000|2021-04-12 11:05:00|112520.1|112420.1|112504.2|112404.2|112520.1|112420.1|112503.2|112403.2|5
1618225800000|2021-04-12 11:10:00|112504.5|112404.5|112505.5|112405.5|112526|112426|112494|112394|15
1618226100000|2021-04-12 11:15:00|112509.5|112409.5|112567|112367|112570.5|112426|112503|112354.5|27
1618226400000|2021-04-12 11:20:00|112567.5|112367.5|112570|112370|112570|112370|112567.5|112367.5|11
1618226700000|2021-04-12 11:25:00|112565|112365|112565|112365|112565|112365|112565|112365|1
1618227000000|2021-04-12 11:30:00|112537.3|112337.3|112557.7|112357.7|112557.7|112357.7|112530.7|112330.7|22
1618227300000|2021-04-12 11:35:00|112559.2|112359.2|112565|112365|112565|112365|112559.2|112359.2|4
1618227900000|2021-04-12 11:45:00|112570|112370|112565.1|112365.1|112570|112370|112565.1|112365.1|2
1618228200000|2021-04-12 11:50:00|112566|112366|112561.7|112361.7|112566|112405.1|112485|112335|20
1618228500000|2021-04-12 11:55:00|112562.7|112362.7|112562.7|112362.7|112562.7|112362.7|112562.7|112362.7|1
1618228800000|2021-04-12 12:00:00|112565.7|112365.7|112565.1|112365.1|112565.7|112365.7|112565.1|112365.1|2
1618229100000|2021-04-12 12:05:00|112515.5|112415.5|112516.5|112416.5|112516.5|112416.5|112515.5|112415.5|2
1618229400000|2021-04-12 12:10:00|112519.5|112419.5|112513|112413|112590|112425.8|112513|112390|7
1618230000000|2021-04-12 12:20:00|112510.5|112410.5|112507.1|112407.1|112510.5|112410.5|112507.1|112407.1|3
1618230900000|2021-04-12 12:35:00|112520.6|112420.6|112506.6|112406.6|112521.6|112421.6|112505|112405|14
1618231200000|2021-04-12 12:40:00|112505|112405|112530|112330|112542.5|112405.1|112505|112324.7|11
1618232100000|2021-04-12 12:55:00|112530.8|112330.8|112526.4|112326.4|112530.8|112330.8|112525.7|112325.7|6
1618232400000|2021-04-12 13:00:00|112525|112325|112475|112375|112526|112375.5|112473.3|112321.8|12
1618232700000|2021-04-12 13:05:00|112476|112376|112470|112370|112548.5|112383.5|112470|112330|39
1618233000000|2021-04-12 13:10:00|112474|112374|112478.3|112378.3|112549|112385.5|112474|112330|14
1618233300000|2021-04-12 13:15:00|112525|112325|112488.5|112388.5|112525|112388.5|112470|112325|15
1618233600000|2021-04-12 13:20:00|112485|112385|112475|112375|112485|112385|112470.3|112370.3|5
1618233900000|2021-04-12 13:25:00|112476|112376|112495|112395|112538|112395|112475|112334.5|15
1618234200000|2021-04-12 13:30:00|112493.5|112393.5|112558|112358|112568.8|112404.8|112475|112325|50
1618234500000|2021-04-12 13:35:00|112500|112400|112546.6|112346.6|112547.6|112402.6|112500|112335.1|8
1618234800000|2021-04-12 13:40:00|112545.6|112345.6|112505|112405|112545.6|112406.4|112472.8|112335.1|21
1618235100000|2021-04-12 13:45:00|112574|112374|112566.1|112366.1|112574|112374|112556.1|112356.1|11
1618235400000|2021-04-12 13:50:00|112568|112368|112575.1|112375.1|112579.5|112379.5|112568|112368|8
1618236000000|2021-04-12 14:00:00|112576.4|112376.4|112572.1|112372.1|112576.4|112376.4|112572.1|112372.1|3
1618236300000|2021-04-12 14:05:00|112566.1|112366.1|112512.1|112412.1|112566.1|112413.6|112512.1|112365.1|5
1618236600000|2021-04-12 14:10:00|112511.6|112411.6|112512.6|112412.6|112512.6|112412.6|112508.6|112408.6|6
1618236900000|2021-04-12 14:15:00|112511.1|112411.1|112465.1|112365.1|112511.1|112411.1|112465.1|112365.1|11
1618237200000|2021-04-12 14:20:00|112469.7|112369.7|112463.5|112363.5|112473.5|112373.5|112462.6|112362.6|38
1618237500000|2021-04-12 14:25:00|112462.6|112362.6|112462.6|112362.6|112464.5|112364.5|112456.5|112356.5|15
1618237800000|2021-04-12 14:30:00|112459.1|112359.1|112453.6|112353.6|112460|112360|112449.5|112349.5|18
1618238100000|2021-04-12 14:35:00|112453.1|112353.1|112524.6|112324.6|112525.1|112360|112452.6|112318|16
1618238400000|2021-04-12 14:40:00|112524.1|112324.1|112525.1|112325.1|112525.1|112325.1|112523.6|112323.6|4
1618238700000|2021-04-12 14:45:00|112524.6|112324.6|112522.1|112322.1|112525.1|112325.1|112522.1|112322.1|6
1618239000000|2021-04-12 14:50:00|112520.1|112320.1|112521.6|112321.6|112521.6|112321.6|112520.1|112320.1|4
1618239300000|2021-04-12 14:55:00|112520.6|112320.6|112472|112372|112526.6|112372|112461.2|112318.7|22
1618239600000|2021-04-12 15:00:00|112471.5|112371.5|112518.5|112318.5|112518.5|112371.5|112470|112317.5|6
1618239900000|2021-04-12 15:05:00|112519|112319|112471.2|112371.2|112519|112371.2|112471.2|112319|2
1618240200000|2021-04-12 15:10:00|112475.5|112375.5|112475|112375|112475.5|112375.5|112475|112375|2
1618240500000|2021-04-12 15:15:00|112475.5|112375.5|112472|112372|112475.5|112375.5|112472|112372|6
1618240800000|2021-04-12 15:20:00|112472.5|112372.5|112474|112374|112474|112374|112472.5|112372.5|3
1618241100000|2021-04-12 15:25:00|112473.5|112373.5|112471.2|112371.2|112474.5|112374.5|112471.2|112371.2|8
1618241400000|2021-04-12 15:30:00|112467.4|112367.4|112492.6|112392.6|112497|112397|112467.4|112367.4|14
1618241700000|2021-04-12 15:35:00|112490.5|112390.5|112486.1|112386.1|112492.6|112392.6|112486.1|112386.1|11
1618242000000|2021-04-12 15:40:00|112488.5|112388.5|112488|112388|112490|112390|112488|112388|8
1618242300000|2021-04-12 15:45:00|112493|112393|112505|112405|112505|112405|112493|112393|14
1618242600000|2021-04-12 15:50:00|112501|112401|112550|112350|112560|112401|112490|112340|7
1618242900000|2021-04-12 15:55:00|112555|112355|112560.5|112360.5|112561|112361|112555|112355|10
1618243200000|2021-04-12 16:00:00|112560|112360|112575|112375|112575|112430|112520|112360|6
1618243500000|2021-04-12 16:05:00|112575.5|112375.5|112575.2|112375.2|112575.5|112375.5|112575.2|112375.2|2
1618243800000|2021-04-12 16:10:00|112574.7|112374.7|112593.7|112393.7|112596.2|112436.2|112515|112365|22
1618244100000|2021-04-12 16:15:00|112592.7|112392.7|112595.2|112395.2|112595.2|112395.2|112592.7|112392.7|2
1618244400000|2021-04-12 16:20:00|112535|112435|112589.5|112389.5|112591|112450.3|112535|112385|11
1618244700000|2021-04-12 16:25:00|112582.2|112382.2|112571.2|112371.2|112582.2|112382.2|112560|112360|13
1618245000000|2021-04-12 16:30:00|112571.4|112371.4|112571.4|112371.4|112575.5|112375.5|112570|112370|11
1618245300000|2021-04-12 16:35:00|112570.9|112370.9|112568.4|112368.4|112570.9|112370.9|112568.4|112368.4|2
1618245600000|2021-04-12 16:40:00|112575.9|112375.9|112574|112374|112575.9|112431.4|112531.4|112374|8
1618245900000|2021-04-12 16:45:00|112575|112375|112544|112444|112575|112445.9|112531.4|112374|9
1618246200000|2021-04-12 16:50:00|112544.1|112444.1|112535|112435|112544.1|112444.1|112534|112434|12
1618246800000|2021-04-12 17:00:00|112531.4|112431.4|112544.1|112444.1|112590|112445.9|112531.4|112375|7
1618247100000|2021-04-12 17:05:00|112544.2|112444.2|112524|112424|112544.9|112444.9|112520.9|112420.9|30
1618247400000|2021-04-12 17:10:00|112525|112425|112528.9|112428.9|112531.4|112431.4|112525|112425|6
1618247700000|2021-04-12 17:15:00|112530.5|112430.5|112561.4|112461.4|112561.4|112461.4|112530.5|112430.5|19
1618248000000|2021-04-12 17:20:00|112560.9|112460.9|112561.4|112461.4|112561.4|112461.4|112550.4|112450.4|13
1618248300000|2021-04-12 17:25:00|112560.9|112460.9|112560.4|112460.4|112560.9|112460.9|112560.4|112460.4|2
1618248600000|2021-04-12 17:30:00|112556.4|112456.4|112561.4|112461.4|112566.4|112466.4|112550.9|112450.9|13
1618248900000|2021-04-12 17:35:00|112560.9|112460.9|112553.9|112453.9|112581|112481|112553.9|112453.9|23
1618249200000|2021-04-12 17:40:00|112555.5|112455.5|112620|112420|112634|112477.5|112555.5|112420|10
1618249500000|2021-04-12 17:45:00|112618.5|112418.5|112632.4|112432.4|112633.9|112433.9|112618.5|112418.5|4
1618249800000|2021-04-12 17:50:00|112631.4|112431.4|112635|112435|112635|112435|112631.4|112431.4|2
1618250100000|2021-04-12 17:55:00|112641.4|112441.4|112660|112460|112661.4|112501|112591.4|112438.9|11
1618250400000|2021-04-12 18:00:00|112660.9|112460.9|112650.9|112450.9|112660.9|112460.9|112650.9|112450.9|2
1618250700000|2021-04-12 18:05:00|112639.9|112439.9|112636.5|112436.5|112644.5|112444.5|112633|112433|16
1618251000000|2021-04-12 18:10:00|112635|112435|112635|112435|112635.9|112435.9|112625|112425|8
1618251300000|2021-04-12 18:15:00|112636.5|112436.5|112611.4|112511.4|112660.9|112515|112610.4|112436.5|24
1618251600000|2021-04-12 18:20:00|112611.5|112511.5|112661|112461|112662|112536.4|112607.9|112460.9|18
1618251900000|2021-04-12 18:25:00|112665|112465|112670|112470|112670|112470|112665|112465|2
1618252200000|2021-04-12 18:30:00|112670.5|112470.5|112665|112465|112670.5|112470.5|112665|112465|3
1618252500000|2021-04-12 18:35:00|112667|112467|112670|112470|112670|112470|112667|112467|2
1618252800000|2021-04-12 18:40:00|112631.4|112531.4|112655|112555|112655|112555|112631.4|112531.4|9
1618253100000|2021-04-12 18:45:00|112654.9|112554.9|112651.5|112551.5|112656|112556|112648.5|112548.5|21
1618253400000|2021-04-12 18:50:00|112656.5|112556.5|112665|112565|112669.5|112569.5|112656.5|112556.5|5
1618253700000|2021-04-12 18:55:00|112661.5|112561.5|112677.5|112577.5|112677.5|112577.5|112661.5|112561.5|12
1618254000000|2021-04-12 19:00:00|112678.5|112578.5|112678.5|112578.5|112683|112583|112677.3|112577.3|7
1618254300000|2021-04-12 19:05:00|112679.5|112579.5|112679|112579|112690|112590|112674|112574|36
1618254600000|2021-04-12 19:10:00|112678.5|112578.5|112675|112575|112678.5|112578.5|112673.8|112573.8|9
1618254900000|2021-04-12 19:15:00|112675.5|112575.5|112680|112580|112686|112586|112675|112575|22
1618255200000|2021-04-12 19:20:00|112676|112576|112677.5|112577.5|112680|112580|112673.5|112573.5|8
1618255500000|2021-04-12 19:25:00|112680|112580|112679.5|112579.5|112680|112580|112673.8|112573.8|9
1618255800000|2021-04-12 19:30:00|112680|112580|112689|112589|112689|112589|112680|112580|3
1618256100000|2021-04-12 19:35:00|112687.5|112587.5|112683|112583|112687.5|112587.5|112678|112578|7
1618256400000|2021-04-12 19:40:00|112681.5|112581.5|112654.5|112554.5|112681.5|112581.5|112654.5|112554.5|8
1618256700000|2021-04-12 19:45:00|112651|112551|112642|112542|112708.3|112551|112625|112459.8|41
1618257000000|2021-04-12 19:50:00|112643|112543|112730|112530|112730.5|112580.1|112632.5|112530|29
1618257300000|2021-04-12 19:55:00|112720.5|112520.5|112640|112540|112726.5|112580.5|112634.5|112503.5|26
1618272000000|2021-04-13 00:00:00|112680|112480|112656.5|112456.5|112685.1|112485.1|112619|112419|201
1618272300000|2021-04-13 00:05:00|112605.5|112505.5|112592.5|112492.5|112664.5|112533|112588|112455.5|150
1618272600000|2021-04-13 00:10:00|112589|112489|112536|112436|112594|112494|112532.5|112432.5|104
1618272900000|2021-04-13 00:15:00|112535|112435|112543.5|112443.5|112550|112450|112520|112420|108
1618273200000|2021-04-13 00:20:00|112540|112440|112588.5|112488.5|112589.5|112489.5|112540|112440|142
1618273500000|2021-04-13 00:25:00|112588|112488|112570|112470|112620|112520|112565|112465|64
1618273800000|2021-04-13 00:30:00|112575|112475|112531|112431|112581.5|112481.5|112530|112430|41
1618274100000|2021-04-13 00:35:00|112530|112430|112525|112425|112550.5|112450.5|112520|112420|59
1618274400000|2021-04-13 00:40:00|112520|112420|112510|112410|112520|112420|112504.5|112404.5|29
1618274700000|2021-04-13 00:45:00|112505|112405|112521|112421|112540|112440|112505|112405|64
1618275000000|2021-04-13 00:50:00|112520.5|112420.5|112570.5|112470.5|112571.5|112471.5|112515|112415|41
1618275300000|2021-04-13 00:55:00|112570|112470|112600.5|112500.5|112620|112520|112570|112470|72
1618275600000|2021-04-13 01:00:00|112603|112503|112600|112500|112620|112520|112560|112460|87
1618275900000|2021-04-13 01:05:00|112600.5|112500.5|112730|112630|112733|112633|112600.5|112500.5|271
1618276200000|2021-04-13 01:10:00|112721|112621|112689|112589|112730|112630|112680|112580|108
1618276500000|2021-04-13 01:15:00|112688.5|112588.5|112755|112655|112755|112655|112680|112580|105
1618276800000|2021-04-13 01:20:00|112752.7|112652.7|112760|112660|112777.5|112677.5|112720.5|112620.5|196
1618277100000|2021-04-13 01:25:00|112755|112655|112681|112581|112755|112655|112675.5|112575.5|88
1618277400000|2021-04-13 01:30:00|112680|112580|112680|112580|112700|112600|112655|112555|125
1618277700000|2021-04-13 01:35:00|112679.5|112579.5|112680|112580|112694|112594|112655|112555|81
1618278000000|2021-04-13 01:40:00|112675|112575|112680|112580|112685.5|112585.5|112640|112540|90
1618278300000|2021-04-13 01:45:00|112682.2|112582.2|112609|112509|112700|112600|112609|112509|132
1618278600000|2021-04-13 01:50:00|112609.5|112509.5|112590|112490|112629.5|112529.5|112585|112485|66
1618278900000|2021-04-13 01:55:00|112589.5|112489.5|112663.8|112563.8|112667.2|112567.2|112589.5|112489.5|98
1618279200000|2021-04-13 02:00:00|112667|112567|112660|112560|112684.8|112584.8|112655|112555|121
1618279500000|2021-04-13 02:05:00|112660.5|112560.5|112620|112520|112665|112565|112620|112520|71
1618279800000|2021-04-13 02:10:00|112621.8|112521.8|112650|112550|112675|112575|112621.8|112521.8|78
1618280100000|2021-04-13 02:15:00|112645|112545|112600|112500|112650|112550|112590|112490|73
1618280400000|2021-04-13 02:20:00|112604.8|112504.8|112550|112450|112610|112510|112545|112445|68
1618280700000|2021-04-13 02:25:00|112549.5|112449.5|112540|112440|112549.5|112449.5|112515|112415|58
1618281000000|2021-04-13 02:30:00|112537|112437|112566|112466|112579.2|112479.2|112536.5|112436.5|68
1618281300000|2021-04-13 02:35:00|112567|112467|112640|112540|112640|112540|112565|112465|109
1618281600000|2021-04-13 02:40:00|112635|112535|112635|112535|112652.8|112552.8|112620|112520|86
1618281900000|2021-04-13 02:45:00|112630|112530|112620|112520|112650|112550|112610.5|112510.5|69
1618282200000|2021-04-13 02:50:00|112615|112515|112620|112520|112627.7|112527.7|112605|112505|45
1618282500000|2021-04-13 02:55:00|112617.3|112517.3|112613.3|112513.3|112617.3|112517.3|112592.8|112492.8|55
1618282800000|2021-04-13 03:00:00|112607|112507|112600|112500|112615|112515|112590.5|112490.5|71
1618283100000|2021-04-13 03:05:00|112595|112495|112610|112510|112615.1|112515.1|112581|112481|34
1618283400000|2021-04-13 03:10:00|112615|112515|112625|112525|112625|112525|112595|112495|49
1618283700000|2021-04-13 03:15:00|112620|112520|112620.5|112520.5|112626.7|112526.7|112615|112515|36
1618284000000|2021-04-13 03:20:00|112620|112520|112650|112550|112675|112575|112620|112520|73
1618284300000|2021-04-13 03:25:00|112655|112555|112660|112560|112670|112570|112650|112550|21
1618284600000|2021-04-13 03:30:00|112670|112570|112650|112550|112670|112570|112650|112550|12
1618284900000|2021-04-13 03:35:00|112645|112545|112650|112550|112660|112560|112645|112545|5
1618285200000|2021-04-13 03:40:00|112656.8|112556.8|112675|112575|112675|112575|112655|112555|32
1618285500000|2021-04-13 03:45:00|112676.7|112576.7|112670|112570|112676.7|112576.7|112670|112570|12
1618285800000|2021-04-13 03:50:00|112675|112575|112670|112570|112680|112580|112660|112560|14
1618286100000|2021-04-13 03:55:00|112671.5|112571.5|112695.5|112595.5|112696.2|112596.2|112671.5|112571.5|12
1618286400000|2021-04-13 04:00:00|112695|112595|112735|112635|112753|112653|112693.9|112593.9|78
1618286700000|2021-04-13 04:05:00|112740|112640|112762.9|112662.9|112775|112675|112735|112635|59
1618287000000|2021-04-13 04:10:00|112760|112660|112725|112625|112775|112675|112720|112620|46
1618287300000|2021-04-13 04:15:00|112730|112630|112745|112645|112775|112675|112730|112630|74
1618287600000|2021-04-13 04:20:00|112740|112640|112720|112620|112746.3|112646.3|112710|112610|42
1618287900000|2021-04-13 04:25:00|112715|112615|112740|112640|112745|112645|112710|112610|37
1618288200000|2021-04-13 04:30:00|112745|112645|112776|112676|112780.5|112680.5|112735.2|112635.2|39
1618288500000|2021-04-13 04:35:00|112775.5|112675.5|112765|112665|112805.5|112705.5|112765|112665|55
1618288800000|2021-04-13 04:40:00|112770|112670|112760|112660|112780|112680|112760|112660|20
1618289100000|2021-04-13 04:45:00|112755|112655|112770|112670|112770|112670|112740|112640|34
1618289400000|2021-04-13 04:50:00|112770.5|112670.5|112830|112730|112830|112730|112770.5|112670.5|49
1618289700000|2021-04-13 04:55:00|112829.5|112729.5|112800|112700|112848.5|112748.5|112800|112700|85
1618290000000|2021-04-13 05:00:00|112805|112705|112820|112720|112830|112730|112805|112705|57
1618290300000|2021-04-13 05:05:00|112814.8|112714.8|112820|112720|112831|112731|112800|112700|44
1618290600000|2021-04-13 05:10:00|112815|112715|112810|112710|112824.8|112724.8|112799.2|112699.2|35
1618290900000|2021-04-13 05:15:00|112815|112715|112820|112720|112830|112730|112805|112705|36
1618291200000|2021-04-13 05:20:00|112825|112725|112840|112740|112850|112750|112820|112720|41
1618291500000|2021-04-13 05:25:00|112844.5|112744.5|112810|112710|112860|112760|112805|112705|55
1618291800000|2021-04-13 05:30:00|112803.3|112703.3|112798.5|112698.5|112815|112715|112772.7|112672.7|91
1618292100000|2021-04-13 05:35:00|112799.5|112699.5|112785|112685|112815|112715|112785|112685|36
1618292400000|2021-04-13 05:40:00|112780|112680|112789.5|112689.5|112795|112695|112759.7|112659.7|43
1618292700000|2021-04-13 05:45:00|112790|112690|112770|112670|112800|112700|112769.2|112669.2|28
1618293000000|2021-04-13 05:50:00|112765.2|112665.2|112758|112658|112765.7|112665.7|112735|112635|63
1618293300000|2021-04-13 05:55:00|112758.5|112658.5|112750|112650|112760|112660|112745|112645|37
1618293600000|2021-04-13 06:00:00|112758|112658|112779|112679|112790|112690|112749.5|112649.5|97
1618293900000|2021-04-13 06:05:00|112770|112670|112769|112669|112785|112685|112759.5|112659.5|37
1618294200000|2021-04-13 06:10:00|112768.5|112668.5|112675|112575|112770|112670|112665.2|112565.2|116
1618294500000|2021-04-13 06:15:00|112674.7|112574.7|112659|112559|112696.5|112596.5|112654|112554|125
1618294800000|2021-04-13 06:20:00|112659.5|112559.5|112654|112554|112674.3|112574.3|112644|112544|64
1618295100000|2021-04-13 06:25:00|112654.3|112554.3|112649.5|112549.5|112661.8|112561.8|112639.5|112539.5|35
1618295400000|2021-04-13 06:30:00|112649|112549|112624|112524|112664|112564|112623.5|112523.5|23
1618295700000|2021-04-13 06:35:00|112623.5|112523.5|112644.2|112544.2|112659.5|112559.5|112623.5|112523.5|21
1618296000000|2021-04-13 06:40:00|112641.2|112541.2|112640.5|112540.5|112643.8|112543.8|112629|112529|22
1618296300000|2021-04-13 06:45:00|112642.9|112542.9|112660|112560|112660.3|112560.3|112625|112525|25
1618296600000|2021-04-13 06:50:00|112660.5|112560.5|112629.5|112529.5|112663.4|112563.4|112629.5|112529.5|20
1618296900000|2021-04-13 06:55:00|112630|112530|112605|112505|112639|112539|112605|112505|29
1618297200000|2021-04-13 07:00:00|112602.9|112502.9|112580.5|112480.5|112635.5|112513|112570|112435.5|42
1618297500000|2021-04-13 07:05:00|112582.4|112482.4|112570|112470|112585.6|112485.6|112568|112468|19
1618297800000|2021-04-13 07:10:00|112565.7|112465.7|112563.7|112463.7|112664.2|112503.7|112552.4|112452.4|58
1618298100000|2021-04-13 07:15:00|112618.7|112418.7|112553.7|112453.7|112618.7|112463.7|112545|112404.7|20
1618298400000|2021-04-13 07:20:00|112554|112454|112545|112445|112560.5|112460.5|112539.5|112439.5|14
1618298700000|2021-04-13 07:25:00|112545.5|112445.5|112525|112425|112633|112491.7|112525|112400|42
1618299000000|2021-04-13 07:30:00|112531.3|112431.3|112530.5|112430.5|112540.5|112440.5|112525|112425|17
1618299300000|2021-04-13 07:35:00|112510.5|112410.5|112519.5|112419.5|112519.5|112419.5|112502.9|112402.9|9
1618299600000|2021-04-13 07:40:00|112521.3|112421.3|112529.5|112429.5|112539.2|112439.2|112519.5|112419.5|23
1618299900000|2021-04-13 07:45:00|112535.7|112435.7|112535|112435|112535.7|112435.7|112535|112435|2
1618300200000|2021-04-13 07:50:00|112519.7|112419.7|112518.5|112418.5|112523.5|112423.5|112518.5|112418.5|4
1618300500000|2021-04-13 07:55:00|112510|112410|112550|112350|112555.1|112410|112480.5|112314.5|32
1618300800000|2021-04-13 08:00:00|112550.1|112350.1|112578|112378|112580|112425|112515|112350|12
1618301100000|2021-04-13 08:05:00|112579|112379|112530.5|112430.5|112582.4|112432.4|112530.5|112379|6
1618301400000|2021-04-13 08:10:00|112525.5|112425.5|112480.5|112380.5|112525.5|112425.5|112480.5|112380.5|15
1618301700000|2021-04-13 08:15:00|112464.4|112364.4|112475.5|112375.5|112505.1|112380.5|112448.5|112285.3|43
1618302000000|2021-04-13 08:20:00|112480.5|112380.5|112485.5|112385.5|112485.5|112385.5|112465|112365|9
1618302300000|2021-04-13 08:25:00|112480.5|112380.5|112480.5|112380.5|112480.5|112380.5|112480.5|112380.5|1
1618302600000|2021-04-13 08:30:00|112485.5|112385.5|112480.5|112380.5|112485.5|112385.5|112480.5|112380.5|2
1618302900000|2021-04-13 08:35:00|112471|112371|112455.1|112255.1|112475.5|112375.5|112413.9|112244|32
1618303200000|2021-04-13 08:40:00|112395.1|112295.1|112423.4|112323.4|112475.1|112335|112394.6|112240|21
1618303500000|2021-04-13 08:45:00|112427.4|112327.4|112410.5|112310.5|112430|112330|112391|112291|25
1618303800000|2021-04-13 08:50:00|112405|112305|112395.5|112295.5|112406|112306|112393|112293|11
1618304100000|2021-04-13 08:55:00|112400.5|112300.5|112405|112305|112415.5|112315.5|112395.5|112295.5|8
1618304400000|2021-04-13 09:00:00|112408|112308|112437.7|112337.7|112480.5|112338.5|112408|112275.5|13
1618304700000|2021-04-13 09:05:00|112421.1|112321.1|112420.5|112320.5|112421.1|112321.1|112420.5|112320.5|2
1618305000000|2021-04-13 09:10:00|112460.5|112260.5|112430|112230|112460.5|112260.5|112430|112230|16
1618305300000|2021-04-13 09:15:00|112425|112225|112440.1|112240.1|112446.3|112275.5|112355.5|112215.9|15
1618305600000|2021-04-13 09:20:00|112435.5|112235.5|112435.5|112235.5|112435.5|112235.5|112435.5|112235.5|1
1618305900000|2021-04-13 09:25:00|112440.5|112240.5|112440.5|112240.5|112442.3|112242.3|112440.5|112240.5|3
1618306200000|2021-04-13 09:30:00|112440.1|112240.1|112450.4|112250.4|112459.8|112259.8|112440.1|112240.1|12
1618306500000|2021-04-13 09:35:00|112452.9|112252.9|112430.5|112330.5|112470.5|112330.5|112430.5|112252.9|5
1618306800000|2021-04-13 09:40:00|112425.5|112325.5|112474.5|112274.5|112475.8|112325.5|112405.5|112250|21
1618307100000|2021-04-13 09:45:00|112474.4|112274.4|112412.9|112312.9|112474.4|112321.4|112380|112240|27
1618307400000|2021-04-13 09:50:00|112418.4|112318.4|112450|112350|112450|112350|112418.4|112318.4|10
1618307700000|2021-04-13 09:55:00|112455|112355|112470.5|112370.5|112487|112387|112450.6|112350.6|20
1618308000000|2021-04-13 10:00:00|112470|112370|112492.8|112292.8|112508.3|112370|112443.3|112292.8|18
1618308300000|2021-04-13 10:05:00|112485.8|112285.8|112462.7|112262.7|112485.8|112285.8|112452.5|112252.5|11
1618308600000|2021-04-13 10:10:00|112464.2|112264.2|112465|112265|112465|112265|112464.2|112264.2|3
1618308900000|2021-04-13 10:15:00|112460|112260|112425|112325|112475.1|112325|112425|112260|6
1618309200000|2021-04-13 10:20:00|112420|112320|112433.3|112333.3|112442.1|112342.1|112420|112320|17
1618309500000|2021-04-13 10:25:00|112435|112335|112447.3|112347.3|112455|112355|112435|112335|9
1618309800000|2021-04-13 10:30:00|112450|112350|112475|112375|112480|112380|112447.3|112347.3|6
1618310400000|2021-04-13 10:40:00|112465|112365|112465|112365|112465|112365|112465|112365|1
1618310700000|2021-04-13 10:45:00|112461.1|112361.1|112455|112355|112461.1|112361.1|112440|112340|10
1618311000000|2021-04-13 10:50:00|112463.1|112363.1|112460|112360|112480|112380|112455|112355|22
1618311300000|2021-04-13 10:55:00|112455|112355|112455|112355|112460|112360|112455|112355|4
1618311600000|2021-04-13 11:00:00|112456.6|112356.6|112475|112375|112480|112380|112456.6|112356.6|22
1618311900000|2021-04-13 11:05:00|112490|112390|112489|112389|112490|112390|112479|112379|11
1618312200000|2021-04-13 11:10:00|112488|112388|112480|112380|112488|112388|112480|112380|7
1618312500000|2021-04-13 11:15:00|112470|112370|112500|112400|112505|112405|112470|112370|11
1618312800000|2021-04-13 11:20:00|112495|112395|112490|112390|112495|112395|112490|112390|4
1618313100000|2021-04-13 11:25:00|112495|112395|112479.5|112379.5|112495|112395|112470|112370|6
1618313400000|2021-04-13 11:30:00|112485|112385|112480|112380|112555|112400|112480|112329.2|14
1618313700000|2021-04-13 11:35:00|112495|112395|112535|112335|112545|112395|112490|112335|6
1618314000000|2021-04-13 11:40:00|112532.7|112332.7|112530|112330|112532.7|112332.7|112530|112330|2
1618314600000|2021-04-13 11:50:00|112490.1|112390.1|112490.1|112390.1|112501.5|112401.5|112485.5|112385.5|11
1618314900000|2021-04-13 11:55:00|112490|112390|112480|112380|112490.3|112390.3|112480|112380|6
1618315200000|2021-04-13 12:00:00|112481.9|112381.9|112490|112390|112490.1|112390.1|112480|112380|5
1618315500000|2021-04-13 12:05:00|112500|112400|112495|112395|112500|112400|112490|112390|3
1618315800000|2021-04-13 12:10:00|112490|112390|112489.5|112389.5|112490|112390|112489.5|112389.5|2
1618316100000|2021-04-13 12:15:00|112487|112387|112487|112387|112491.8|112391.8|112485.1|112385.1|5
1618316700000|2021-04-13 12:25:00|112490|112390|112490|112390|112495|112395|112490|112390|3
1618317000000|2021-04-13 12:30:00|112485|112385|112530.4|112330.4|112565|112395|112485|112325|32
1618317300000|2021-04-13 12:35:00|112528.9|112328.9|112400.1|112300.1|112528.9|112328.9|112394.5|112250|40
1618317600000|2021-04-13 12:40:00|112405.1|112305.1|112435|112235|112454|112305.1|112397.6|112235|15
1618317900000|2021-04-13 12:45:00|112429.6|112229.6|112436.8|112236.8|112450|112250|112342|112162.5|45
1618318200000|2021-04-13 12:50:00|112437.8|112237.8|112435|112235|112437.8|112237.8|112435|112235|6
1618318500000|2021-04-13 12:55:00|112420|112220|112420|112220|112420|112220|112420|112220|1
1618318800000|2021-04-13 13:00:00|112420.5|112220.5|112410|112210|112435|112235|112400|112200|10
1618319100000|2021-04-13 13:05:00|112420|112220|112420|112220|112420|112260|112336.5|112184.5|25
1618319400000|2021-04-13 13:10:00|112438|112238|112450|112250|112450|112250|112430|112230|19
1618319700000|2021-04-13 13:15:00|112455|112255|112445|112245|112455|112255|112445|112245|3
1618320000000|2021-04-13 13:20:00|112440|112240|112440|112240|112440|112240|112440|112240|1
1618320300000|2021-04-13 13:25:00|112442|112242|112440|112240|112444.5|112244.5|112440|112240|8
1618320600000|2021-04-13 13:30:00|112440.5|112240.5|112425|112225|112441.5|112241.5|112420|112220|16
1618320900000|2021-04-13 13:35:00|112423.5|112223.5|112410|112210|112435|112235|112410|112210|16
1618321200000|2021-04-13 13:40:00|112405|112205|112407.5|112207.5|112415|112265|112351.5|112195|23
1618321500000|2021-04-13 13:45:00|112407|112207|112395|112195|112409|112251.5|112346|112195|18
1618321800000|2021-04-13 13:50:00|112349.5|112249.5|112394.5|112194.5|112395|112249.5|112346.5|112194.5|11
1618322100000|2021-04-13 13:55:00|112394|112194|112405|112205|112405|112255|112355|112193.5|5
1618322400000|2021-04-13 14:00:00|112395|112195|112400|112200|112415|112215|112395|112195|12
1618322700000|2021-04-13 14:05:00|112395|112195|112400|112200|112400|112200|112395|112195|2
1618323000000|2021-04-13 14:10:00|112395|112195|112395|112195|112395|112195|112395|112195|1
1618323300000|2021-04-13 14:15:00|112400|112200|112410|112210|112410|112210|112400|112200|4
1618323600000|2021-04-13 14:20:00|112415|112215|112420|112220|112435|112235|112415|112215|24
1618323900000|2021-04-13 14:25:00|112415|112215|112425|112225|112425|112225|112415|112215|3
1618324200000|2021-04-13 14:30:00|112420|112220|112371.5|112271.5|112420|112292|112370|112220|11
1618324500000|2021-04-13 14:35:00|112372|112272|112475|112275|112475|112321.5|112372|112271|26
1618324800000|2021-04-13 14:40:00|112474.5|112274.5|112401.5|112301.5|112479.5|112304.5|112401.5|112251.5|22
1618325100000|2021-04-13 14:45:00|112405.5|112305.5|112396|112296|112471|112320|112396|112251.5|18
1618325400000|2021-04-13 14:50:00|112385.5|112285.5|112467|112267|112467|112311.5|112384|112229.5|25
1618325700000|2021-04-13 14:55:00|112465|112265|112465|112265|112465|112265|112465|112265|1
1618326000000|2021-04-13 15:00:00|112462|112262|112475|112275|112475|112275|112461.5|112261.5|7
1618326300000|2021-04-13 15:05:00|112477|112277|112425|112225|112477|112277|112425|112225|19
1618326600000|2021-04-13 15:10:00|112430|112230|112390|112290|112435|112290.5|112389.5|112230|10
1618326900000|2021-04-13 15:15:00|112389.5|112289.5|112387.5|112287.5|112389.5|112289.5|112387.5|112287.5|5
1618327200000|2021-04-13 15:20:00|112388.5|112288.5|112374.5|112274.5|112440.5|112289|112374.5|112228|13
1618327500000|2021-04-13 15:25:00|112370|112270|112425|112225|112425|112270|112370|112223.5|3
1618327800000|2021-04-13 15:30:00|112424.5|112224.5|112425|112225|112425|112225|112424.5|112224.5|2
1618328100000|2021-04-13 15:35:00|112435|112235|112440|112240|112440|112240|112434|112234|6
1618328400000|2021-04-13 15:40:00|112420|112220|112440|112240|112440|112240|112420|112220|4
1618328700000|2021-04-13 15:45:00|112430|112230|112430|112230|112430|112230|112420|112220|3
1618329000000|2021-04-13 15:50:00|112430.5|112230.5|112390|112290|112445|112290|112390|112230.5|5
1618329300000|2021-04-13 15:55:00|112375|112275|112375|112275|112375|112275|112375|112275|1
1618329900000|2021-04-13 16:05:00|112374.5|112274.5|112405|112205|112423.5|112274.5|112373|112194.5|12
1618330200000|2021-04-13 16:10:00|112355|112255|112345|112245|112392.5|112255|112339.5|112192.5|6
1618330500000|2021-04-13 16:15:00|112340|112240|112340.5|112240.5|112341|112241|112340|112240|5
1618330800000|2021-04-13 16:20:00|112342.5|112242.5|112362|112262|112365|112265|112342.5|112242.5|9
1618331100000|2021-04-13 16:25:00|112361.5|112261.5|112336|112236|112361.5|112261.5|112332.5|112232.5|18
1618331400000|2021-04-13 16:30:00|112353.5|112253.5|112360.5|112260.5|112365|112265|112353|112253|16
1618331700000|2021-04-13 16:35:00|112361|112261|112365|112265|112367|112267|112361|112261|10
1618332000000|2021-04-13 16:40:00|112369.5|112269.5|112415|112215|112428|112272.5|112369.5|112215|20
1618332300000|2021-04-13 16:45:00|112415.5|112215.5|112415|112215|112415.5|112215.5|112415|112215|2
1618332900000|2021-04-13 16:55:00|112368|112268|112437.5|112237.5|112443|112276.5|112360|112235.5|21
1618333200000|2021-04-13 17:00:00|112436.5|112236.5|112412.5|112212.5|112437.5|112237.5|112412.5|112212.5|13
1618333500000|2021-04-13 17:05:00|112413|112213|112348.5|112248.5|112413|112253.5|112343.5|112213|15
1618333800000|2021-04-13 17:10:00|112349|112249|112341.5|112241.5|112349|112249|112341.5|112241.5|10
1618334100000|2021-04-13 17:15:00|112342.5|112242.5|112342.5|112242.5|112342.5|112242.5|112342.5|112242.5|1
1618334400000|2021-04-13 17:20:00|112337.5|112237.5|112326.5|112126.5|112337.5|112237.5|112239|112080|42
1618334700000|2021-04-13 17:25:00|112330.5|112130.5|112325.5|112125.5|112330.5|112130.5|112325|112125|5
1618335000000|2021-04-13 17:30:00|112325|112125|112325|112125|112325|112125|112325|112125|1
1618335300000|2021-04-13 17:35:00|112330|112130|112350|112150|112365|112183.5|112283.5|112130|23
1618335600000|2021-04-13 17:40:00|112295|112195|112350|112150|112350|112195|112295|112133.5|6
1618335900000|2021-04-13 17:45:00|112349.5|112149.5|112300|112200|112349.5|112200|112280.5|112134|8
1618336200000|2021-04-13 17:50:00|112299.5|112199.5|112300|112200|112305|112205|112299.5|112199.5|3
1618336800000|2021-04-13 18:00:00|112295|112195|112349.5|112149.5|112365|112195|112280|112149.5|9
1618337100000|2021-04-13 18:05:00|112349|112149|112349|112149|112349.5|112149.5|112349|112149|3
1618337400000|2021-04-13 18:10:00|112340|112140|112340|112140|112340|112140|112338|112138|6
1618338000000|2021-04-13 18:20:00|112345|112145|112335|112135|112345|112145|112335|112135|2
1618339200000|2021-04-13 18:40:00|112334|112134|112333.5|112133.5|112334|112134|112333.5|112133.5|2
1618339500000|2021-04-13 18:45:00|112333|112133|112335|112135|112335|112135|112333|112133|3
1618341000000|2021-04-13 19:10:00|112295|112095|112249|112149|112300|112149|112244|112084.5|38
1618341300000|2021-04-13 19:15:00|112250.5|112150.5|112280|112080|112300.5|112150.5|112240.5|112065|16
1618341600000|2021-04-13 19:20:00|112285|112085|112290|112090|112326.5|112126.5|112280|112080|47
1618341900000|2021-04-13 19:25:00|112289.5|112089.5|112274|112074|112289.5|112126|112216.5|112074|25
1618342200000|2021-04-13 19:30:00|112273|112073|112220|112120|112274|112120|112219.5|112073|4
1618342500000|2021-04-13 19:35:00|112225|112125|112217|112117|112225|112125|112217|112117|3
1618342800000|2021-04-13 19:40:00|112240|112040|112194|112094|112243.5|112094.5|112193|112040|17
1618343100000|2021-04-13 19:45:00|112197|112097|112257|112057|112257.5|112107.5|112197|112056.5|16
1618343400000|2021-04-13 19:50:00|112265|112065|112196.5|112096.5|112265.5|112096.5|112196|112045.5|10
1618343700000|2021-04-13 19:55:00|112195|112095|112195|112095|112195|112095|112180|112080|7
1618358400000|2021-04-14 00:00:00|112296.2|112096.2|112274.5|112074.5|112355.5|112155.5|112206.5|112050.5|183
1618358700000|2021-04-14 00:05:00|112225.5|112125.5|112230|112130|112270|112170|112203.5|112103.5|154
1618359000000|2021-04-14 00:10:00|112233.5|112133.5|112243.5|112143.5|112252|112152|112190|112090|117
1618359300000|2021-04-14 00:15:00|112244|112144|112209.5|112109.5|112259.5|112159.5|112200|112100|123
1618359600000|2021-04-14 00:20:00|112210|112110|112245.4|112145.4|112245.4|112145.4|112205|112105|55
1618359900000|2021-04-14 00:25:00|112245|112145|112351.5|112251.5|112362|112262|112241.7|112141.7|193
1618360200000|2021-04-14 00:30:00|112347.5|112247.5|112368.5|112268.5|112392|112292|112339.3|112239.3|117
1618360500000|2021-04-14 00:35:00|112369.5|112269.5|112393.5|112293.5|112412|112312|112352|112252|121
1618360800000|2021-04-14 00:40:00|112391.4|112291.4|112355|112255|112394.7|112294.7|112334|112234|73
1618361100000|2021-04-14 00:45:00|112354|112254|112329|112229|112354|112254|112309|112209|99
1618361400000|2021-04-14 00:50:00|112334|112234|112345|112245|112345|112245|112305|112205|117
1618361700000|2021-04-14 00:55:00|112340.5|112240.5|112361|112261|112370|112270|112330|112230|104
1618362000000|2021-04-14 01:00:00|112361.5|112261.5|112302|112202|112365|112265|112298|112198|98
1618362300000|2021-04-14 01:05:00|112301.5|112201.5|112320|112220|112330|112230|112301.5|112201.5|33
1618362600000|2021-04-14 01:10:00|112321|112221|112270|112170|112321|112221|112255|112155|69
1618362900000|2021-04-14 01:15:00|112265|112165|112240|112140|112265|112165|112202.5|112102.5|123
1618363200000|2021-04-14 01:20:00|112242.6|112142.6|112305.5|112205.5|112310|112210|112242.6|112142.6|105
1618363500000|2021-04-14 01:25:00|112309|112209|112330|112230|112335|112235|112309|112209|66
1618363800000|2021-04-14 01:30:00|112334.5|112234.5|112370|112270|112370|112270|112325|112225|124
1618364100000|2021-04-14 01:35:00|112379|112279|112330|112230|112395.5|112295.5|112330|112230|127
1618364400000|2021-04-14 01:40:00|112329|112229|112260|112160|112329|112229|112238.5|112138.5|190
1618364700000|2021-04-14 01:45:00|112259|112159|112215|112115|112260|112160|112212.2|112112.2|136
1618365000000|2021-04-14 01:50:00|112210|112110|112200|112100|112237|112137|112190|112090|111
1618365300000|2021-04-14 01:55:00|112201|112101|112290|112190|112295|112195|112201|112101|99
1618365600000|2021-04-14 02:00:00|112285|112185|112310|112210|112310|112210|112260.7|112160.7|142
1618365900000|2021-04-14 02:05:00|112305|112205|112255|112155|112305|112205|112250|112150|117
1618366200000|2021-04-14 02:10:00|112255.1|112155.1|112185.1|112085.1|112279.5|112179.5|112185|112085|138
1618366500000|2021-04-14 02:15:00|112185|112085|112201|112101|112230.5|112130.5|112175.2|112075.2|105
1618366800000|2021-04-14 02:20:00|112202|112102|112169|112069|112202|112102|112160|112060|103
1618367100000|2021-04-14 02:25:00|112169.5|112069.5|112209|112109|112209|112109|112159.5|112059.5|79
1618367400000|2021-04-14 02:30:00|112205.2|112105.2|112155|112055|112208|112108|112140|112040|91
1618367700000|2021-04-14 02:35:00|112151.2|112051.2|112060|111960|112159|112059|112052.7|111952.7|172
1618368000000|2021-04-14 02:40:00|112055|111955|112060|111960|112070|111970|112003.2|111903.2|155
1618368300000|2021-04-14 02:45:00|112061.5|111961.5|111960|111860|112076.5|111976.5|111945.2|111845.2|148
1618368600000|2021-04-14 02:50:00|111965|111865|112020|111920|112021|111921|111960|111860|157
1618368900000|2021-04-14 02:55:00|112011|111911|111922.2|111822.2|112020.5|111920.5|111922.2|111822.2|145
1618369200000|2021-04-14 03:00:00|111919.2|111819.2|111975|111875|111990|111890|111914.5|111814.5|149
1618369500000|2021-04-14 03:05:00|111977|111877|111971.5|111871.5|112010|111910|111952.8|111852.8|102
1618369800000|2021-04-14 03:10:00|111975|111875|111950|111850|111987|111887|111945|111845|122
1618370100000|2021-04-14 03:15:00|111950.5|111850.5|111844.4|111744.4|111960|111860|111838.6|111738.6|171
1618370400000|2021-04-14 03:20:00|111847.6|111747.6|111895|111795|111905|111805|111840|111740|119
1618370700000|2021-04-14 03:25:00|111900|111800|111910|111810|111925|111825|111880|111780|59
1618371000000|2021-04-14 03:30:00|111905|111805|111915|111815|111920|111820|111905|111805|32
1618371300000|2021-04-14 03:35:00|111920|111820|111935|111835|111940.3|111840.3|111915|111815|48
1618371600000|2021-04-14 03:40:00|111931.2|111831.2|111940|111840|111945|111845|111917.1|111817.1|47
1618371900000|2021-04-14 03:45:00|111941|111841|111960|111860|111980|111880|111935|111835|67
1618372200000|2021-04-14 03:50:00|111965|111865|111935|111835|111965|111865|111930|111830|17
1618372500000|2021-04-14 03:55:00|111930|111830|111940|111840|111943.8|111843.8|111915|111815|16
1618372800000|2021-04-14 04:00:00|111935|111835|111950|111850|111955|111855|111935|111835|17
1618373100000|2021-04-14 04:05:00|111945|111845|111955|111855|111960|111860|111945|111845|7
1618373400000|2021-04-14 04:10:00|111960|111860|111965|111865|111975.5|111875.5|111955|111855|23
1618373700000|2021-04-14 04:15:00|111963.9|111863.9|111985|111885|112000|111900|111930|111830|95
1618374000000|2021-04-14 04:20:00|111980|111880|111975|111875|111995|111895|111960|111860|50
1618374300000|2021-04-14 04:25:00|111980|111880|111955|111855|111985|111885|111950.3|111850.3|32
1618374600000|2021-04-14 04:30:00|111950|111850|111935|111835|111955|111855|111930|111830|14
1618374900000|2021-04-14 04:35:00|111934|111834|111877|111777|111934|111834|111869.7|111769.7|90
1618375200000|2021-04-14 04:40:00|111878.5|111778.5|111879.2|111779.2|111888|111788|111858.5|111758.5|78
1618375500000|2021-04-14 04:45:00|111877.7|111777.7|111889|111789|111919|111819|111877.7|111777.7|104
1618375800000|2021-04-14 04:50:00|111889.5|111789.5|111879.5|111779.5|111890|111790|111840|111740|95
1618376100000|2021-04-14 04:55:00|111893.4|111793.4|111895.7|111795.7|111899.7|111799.7|111879.5|111779.5|57
1618376400000|2021-04-14 05:00:00|111895|111795|111880|111780|111895.7|111795.7|111869.5|111769.5|88
1618376700000|2021-04-14 05:05:00|111885|111785|111828|111728|111885|111785|111823.4|111723.4|109
1618377000000|2021-04-14 05:10:00|111828.5|111728.5|111827|111727|111837.5|111737.5|111821|111721|100
1618377300000|2021-04-14 05:15:00|111827.5|111727.5|111840|111740|111846.3|111746.3|111825.3|111725.3|53
1618377600000|2021-04-14 05:20:00|111846.8|111746.8|111815.8|111715.8|111846.8|111746.8|111803|111703|36
1618377900000|2021-04-14 05:25:00|111805.8|111705.8|111806|111706|111826.8|111726.8|111805.8|111705.8|48
1618378200000|2021-04-14 05:30:00|111808.5|111708.5|111877.8|111777.8|111877.8|111777.8|111793|111693|176
1618378500000|2021-04-14 05:35:00|111868.5|111768.5|111898.2|111798.2|111930|111830|111866.8|111766.8|157
1618378800000|2021-04-14 05:40:00|111899.2|111799.2|111920|111820|111929.5|111829.5|111899.2|111799.2|83
1618379100000|2021-04-14 05:45:00|111933.4|111833.4|111890|111790|111944.6|111844.6|111890|111790|68
1618379400000|2021-04-14 05:50:00|111885|111785|111880|111780|111890|111790|111860|111760|36
1618379700000|2021-04-14 05:55:00|111865.3|111765.3|111840|111740|111875|111775|111835|111735|36
1618380000000|2021-04-14 06:00:00|111835|111735|111820|111720|111850|111750|111805|111705|82
1618380300000|2021-04-14 06:05:00|111810|111710|111770|111670|111810|111710|111755|111655|85
1618380600000|2021-04-14 06:10:00|111771|111671|111770|111670|111772|111672|111728.1|111628.1|144
1618380900000|2021-04-14 06:15:00|111762|111662|111672.2|111572.2|111762|111662|111672.2|111572.2|141
1618381200000|2021-04-14 06:20:00|111673.2|111573.2|111690|111590|111720|111620|111673.2|111573.2|111
1618381500000|2021-04-14 06:25:00|111685.2|111585.2|111715.6|111615.6|111715.6|111615.6|111630|111530|143
1618381800000|2021-04-14 06:30:00|111715.1|111615.1|111660.8|111560.8|111720|111620|111660.8|111560.8|91
1618382100000|2021-04-14 06:35:00|111662.3|111562.3|111685.1|111485.1|111690.5|111590.5|111630|111485.1|20
1618382400000|2021-04-14 06:40:00|111630|111530|111615|111515|111675|111542.9|111590|111433.9|45
1618382700000|2021-04-14 06:45:00|111620|111520|111705|111505|111705|111550|111620|111480|18
1618383000000|2021-04-14 06:50:00|111655|111555|111716.4|111516.4|111730|111562.9|111640|111510|16
1618383300000|2021-04-14 06:55:00|111715.9|111515.9|111612.7|111512.7|111715.9|111540|111602.6|111500|15
1618383600000|2021-04-14 07:00:00|111612.2|111512.2|111684.2|111484.2|111685.5|111530|111590.3|111429.7|31
1618383900000|2021-04-14 07:05:00|111683.7|111483.7|111709.3|111509.3|111744.6|111555.9|111655.9|111483.7|43
1618384200000|2021-04-14 07:10:00|111703.8|111503.8|111711.3|111511.3|111717|111577|111673.7|111491.8|26
1618384500000|2021-04-14 07:15:00|111710.3|111510.3|111650|111550|111710.3|111553|111644.5|111494.7|36
1618384800000|2021-04-14 07:20:00|111649.5|111549.5|111739.2|111539.2|111739.2|111576|111644.5|111510|38
1618385100000|2021-04-14 07:25:00|111736|111536|111742.8|111542.8|111747.3|111547.3|111727.4|111527.4|23
1618385400000|2021-04-14 07:30:00|111730.5|111530.5|111719.7|111519.7|111735.8|111557.8|111645|111510|27
1618385700000|2021-04-14 07:35:00|111720.7|111520.7|111764.6|111564.6|111767.7|111567.7|111720.7|111520.7|22
1618386000000|2021-04-14 07:40:00|111765|111565|111705|111605|111765|111605|111682.2|111515.8|23
1618386300000|2021-04-14 07:45:00|111701.7|111601.7|111701.2|111601.2|111705|111605|111701.2|111601.2|3
1618386600000|2021-04-14 07:50:00|111697.2|111597.2|111710.5|111610.5|111727|111627|111696.2|111596.2|21
1618386900000|2021-04-14 07:55:00|111705.5|111605.5|111702.7|111602.7|111765.4|111619.5|111701.2|111555.5|30
1618387200000|2021-04-14 08:00:00|111703|111603|111718.8|111518.8|111719.5|111619.5|111689.8|111517.8|25
1618387500000|2021-04-14 08:05:00|111727|111527|111675.5|111575.5|111727|111575.5|111642.5|111493.5|26
1618387800000|2021-04-14 08:10:00|111674.5|111574.5|111667|111567|111675.5|111575.5|111666.5|111566.5|7
1618388100000|2021-04-14 08:15:00|111667.5|111567.5|111602|111502|111694.8|111568.5|111599.5|111490.1|31
1618388400000|2021-04-14 08:20:00|111601.5|111501.5|111604|111504|111657.5|111510.5|111576.5|111439|27
1618388700000|2021-04-14 08:25:00|111603.5|111503.5|111569|111369|111617.5|111513|111520.9|111362.3|51
1618389000000|2021-04-14 08:30:00|111569.5|111369.5|111478.8|111278.8|111572.5|111413|111421|111265.1|47
1618389300000|2021-04-14 08:35:00|111475.3|111275.3|111419.7|111319.7|111498.7|111353.2|111418.7|111272.2|22
1618389600000|2021-04-14 08:40:00|111427.4|111327.4|111408|111308|111430.2|111330.2|111402.2|111302.2|23
1618389900000|2021-04-14 08:45:00|111407.5|111307.5|111397|111297|111416.2|111316.2|111381.2|111281.2|32
1618390200000|2021-04-14 08:50:00|111400.8|111300.8|111340|111240|111448.6|111300.8|111340|111210.6|37
1618390500000|2021-04-14 08:55:00|111343.7|111243.7|111352.5|111252.5|111401|111252.5|111340.5|111200|18
1618390800000|2021-04-14 09:00:00|111362.5|111262.5|111390.5|111290.5|111426.5|111290.5|111361.5|111215.5|14
1618391100000|2021-04-14 09:05:00|111391|111291|111374|111174|111426|111291|111308|111173|46
1618391400000|2021-04-14 09:10:00|111375|111175|111376|111176|111382|111182|111372.5|111172.5|15
1618391700000|2021-04-14 09:15:00|111376.5|111176.5|111341.5|111241.5|111386.6|111246.5|111337|111175.5|25
1618392000000|2021-04-14 09:20:00|111344.5|111244.5|111410.1|111210.1|111415.1|111266.5|111340.5|111195|37
1618392300000|2021-04-14 09:25:00|111410.5|111210.5|111476|111276|111476|111305|111365.1|111210.5|29
1618392600000|2021-04-14 09:30:00|111460.1|111260.1|111435|111335|111463.7|111335|111389.8|111245.8|27
1618392900000|2021-04-14 09:35:00|111429.8|111329.8|111520.5|111420.5|111587.8|111435.3|111429.3|111322.7|75
1618393200000|2021-04-14 09:40:00|111573.5|111373.5|111579.3|111379.3|111581.3|111396.7|111496.7|111349.3|24
1618393500000|2021-04-14 09:45:00|111589.3|111389.3|111584.2|111384.2|111589.3|111389.3|111576.8|111376.8|8
1618393800000|2021-04-14 09:50:00|111578.1|111378.1|111576.8|111376.8|111581.8|111381.8|111550.5|111350.5|26
1618394100000|2021-04-14 09:55:00|111584.3|111384.3|111576.8|111376.8|111584.3|111430.7|111525|111370|9
1618394400000|2021-04-14 10:00:00|111576.5|111376.5|111595.6|111395.6|111629.3|111429.3|111576.5|111376.5|24
1618394700000|2021-04-14 10:05:00|111601.3|111401.3|111620.1|111420.1|111623.1|111470.1|111570.1|111390.1|9
1618395000000|2021-04-14 10:10:00|111625.1|111425.1|111587|111387|111625.1|111460.1|111560.1|111387|23
1618395300000|2021-04-14 10:15:00|111588|111388|111581.8|111381.8|111600.1|111400.1|111563.8|111363.8|24
1618395600000|2021-04-14 10:20:00|111577.8|111377.8|111586.4|111386.4|111586.4|111386.4|111563.9|111363.9|26
1618395900000|2021-04-14 10:25:00|111586.3|111386.3|111596.2|111396.2|111596.2|111396.2|111586.3|111386.3|3
1618396200000|2021-04-14 10:30:00|111595.9|111395.9|111611.1|111411.1|111615|111415|111591.4|111391.4|14
1618396500000|2021-04-14 10:35:00|111610.6|111410.6|111575|111375|111610.6|111410.6|111561.2|111361.2|15
1618396800000|2021-04-14 10:40:00|111583|111383|111570|111370|111583|111383|111570|111370|4
1618397100000|2021-04-14 10:45:00|111568.5|111368.5|111565|111365|111568.5|111368.5|111565|111365|2
1618397400000|2021-04-14 10:50:00|111560|111360|111585|111385|111596.7|111444.2|111538.6|111360|8
1618397700000|2021-04-14 10:55:00|111590|111390|111610|111410|111644.5|111476.1|111576.1|111381.2|39
1618398000000|2021-04-14 11:00:00|111615|111415|111646.9|111446.9|111667.7|111516|111577.6|111415|38
1618398300000|2021-04-14 11:05:00|111649|111449|111677.6|111477.6|111695.5|111495.5|111649|111449|24
1618398600000|2021-04-14 11:10:00|111680|111480|111685|111485|111686.3|111486.3|111680|111480|6
1618398900000|2021-04-14 11:15:00|111682.3|111482.3|111617.1|111517.1|111682.3|111522.6|111607.1|111461|28
1618399200000|2021-04-14 11:20:00|111612.6|111512.6|111635.5|111435.5|111660|111518.1|111570|111421.2|70
1618399500000|2021-04-14 11:25:00|111636|111436|111635|111435|111642.5|111470|111560.5|111431.4|10
1618399800000|2021-04-14 11:30:00|111633.9|111433.9|111635.4|111435.4|111635.4|111435.4|111627.4|111427.4|11
1618400400000|2021-04-14 11:40:00|111636|111436|111642|111442|111643|111443|111636|111436|5
1618400700000|2021-04-14 11:45:00|111643.5|111443.5|111651.5|111451.5|111652|111452|111643|111443|8
1618401000000|2021-04-14 11:50:00|111641.5|111441.5|111636.5|111436.5|111641.5|111441.5|111636.5|111436.5|5
1618401300000|2021-04-14 11:55:00|111636|111436|111570.1|111470.1|111636|111471|111568.5|111420|12
1618401600000|2021-04-14 12:00:00|111573.5|111473.5|111573.5|111473.5|111573.5|111473.5|111573.5|111473.5|1
1618402200000|2021-04-14 12:10:00|111559.5|111459.5|111550.6|111450.6|111559.5|111459.5|111545.1|111445.1|9
1618402500000|2021-04-14 12:15:00|111546.6|111446.6|111625|111425|111625|111465.1|111538|111419.9|21
1618402800000|2021-04-14 12:20:00|111624.4|111424.4|111619.9|111419.9|111624.4|111424.4|111619.9|111419.9|2
1618403100000|2021-04-14 12:25:00|111611.5|111411.5|111546|111446|111611.5|111448.5|111543.5|111408.7|8
1618403400000|2021-04-14 12:30:00|111546.5|111446.5|111527.6|111427.6|111614.5|111451.1|111527.6|111387.5|19
1618403700000|2021-04-14 12:35:00|111534.1|111434.1|111531|111431|111536.6|111436.6|111528.9|111428.9|10
1618404000000|2021-04-14 12:40:00|111529.9|111429.9|111528.1|111428.1|111529.9|111429.9|111524|111424|9
1618404300000|2021-04-14 12:45:00|111529.5|111429.5|111581.3|111481.3|111639.3|111481.9|111529.5|111385.1|35
1618404600000|2021-04-14 12:50:00|111584.3|111484.3|111621.2|111521.2|111635|111523.7|111584.3|111431.6|30
1618404900000|2021-04-14 12:55:00|111621.5|111521.5|111717|111517|111742.1|111560|111616.2|111488.7|47
1618405200000|2021-04-14 13:00:00|111716.5|111516.5|111678|111478|111718|111545.5|111622.5|111478|57
1618405500000|2021-04-14 13:05:00|111676.9|111476.9|111635|111535|111676.9|111535|111603.9|111472.9|29
1618405800000|2021-04-14 13:10:00|111634|111534|111700|111500|111700|111559.3|111620|111482|14
1618406100000|2021-04-14 13:15:00|111640.5|111540.5|111675|111575|111715|111581.8|111636|111482|32
1618406400000|2021-04-14 13:20:00|111710.5|111510.5|111717.5|111517.5|111722.5|111522.5|111710.5|111510.5|8
1618406700000|2021-04-14 13:25:00|111719|111519|111705|111505|111720|111520|111697|111497|26
1618407000000|2021-04-14 13:30:00|111656.5|111556.5|111652|111552|111658.5|111558.5|111643|111543|43
1618407300000|2021-04-14 13:35:00|111652.5|111552.5|111631.5|111531.5|111652.5|111552.5|111618.5|111518.5|36
1618407600000|2021-04-14 13:40:00|111631|111531|111684.5|111484.5|111685.5|111545.5|111617.5|111484.5|46
1618407900000|2021-04-14 13:45:00|111686|111486|111628.5|111528.5|111700|111542.5|111628|111478|25
1618408200000|2021-04-14 13:50:00|111629|111529|111636.5|111536.5|111648.5|111548.5|111625|111525|32
1618408500000|2021-04-14 13:55:00|111636|111536|111668|111568|111668|111568|111636|111536|14
1618408800000|2021-04-14 14:00:00|111667.5|111567.5|111674.5|111574.5|111675|111575|111634|111534|31
1618409100000|2021-04-14 14:05:00|111674|111574|111657|111557|111674|111574|111645|111545|24
1618409400000|2021-04-14 14:10:00|111659.5|111559.5|111667.5|111567.5|111667.5|111567.5|111656|111556|29
1618409700000|2021-04-14 14:15:00|111667|111567|111676.5|111576.5|111760|111582.5|111663|111521|42
1618410000000|2021-04-14 14:20:00|111677|111577|111702.5|111602.5|111713.5|111613.5|111677|111577|38
1618410300000|2021-04-14 14:25:00|111703|111603|111720|111620|111756.5|111645|111700|111548|38
1618410600000|2021-04-14 14:30:00|111770|111570|111678|111578|111775|111612.5|111675|111531|38
1618410900000|2021-04-14 14:35:00|111678.5|111578.5|111689|111589|111689|111589|111664|111564|30
1618411200000|2021-04-14 14:40:00|111686|111586|111683|111583|111694|111594|111672.5|111572.5|38
1618411500000|2021-04-14 14:45:00|111679.5|111579.5|111651.5|111551.5|111679.5|111579.5|111651.5|111551.5|42
1618411800000|2021-04-14 14:50:00|111651|111551|111697.5|111597.5|111700|111600|111644.5|111544.5|76
1618412100000|2021-04-14 14:55:00|111696.5|111596.5|111690.5|111590.5|111704.5|111604.5|111688.5|111588.5|50
1618412400000|2021-04-14 15:00:00|111689|111589|111692|111592|111711|111611|111686|111586|33
1618412700000|2021-04-14 15:05:00|111691.5|111591.5|111723|111623|111723.5|111623.5|111691.5|111591.5|15
1618413000000|2021-04-14 15:10:00|111728.5|111628.5|111785|111585|111800|111650|111728.5|111585|48
1618413300000|2021-04-14 15:15:00|111780|111580|111751.5|111651.5|111800|111656|111742.5|111559.5|66
1618413600000|2021-04-14 15:20:00|111754|111654|111730|111630|111808|111680.5|111729.5|111603|63
1618413900000|2021-04-14 15:25:00|111729.5|111629.5|111725|111625|111735|111635|111724.5|111624.5|8
1618414200000|2021-04-14 15:30:00|111730|111630|111725|111625|111730|111630|111710|111610|16
1618414500000|2021-04-14 15:35:00|111721|111621|111718|111618|111731.5|111631.5|111714|111614|38
1618414800000|2021-04-14 15:40:00|111720|111620|111724|111624|111732|111632|111720|111620|21
1618415100000|2021-04-14 15:45:00|111723.5|111623.5|111724|111624|111734|111634|111722|111622|37
1618415400000|2021-04-14 15:50:00|111725|111625|111716|111616|111725|111625|111715|111615|11
1618415700000|2021-04-14 15:55:00|111715|111615|111729|111629|111730|111630|111713|111613|15
1618416000000|2021-04-14 16:00:00|111730|111630|111729|111629|111735|111635|111728.5|111628.5|7
1618416300000|2021-04-14 16:05:00|111729.5|111629.5|111709.5|111609.5|111729.5|111629.5|111707|111607|14
1618416600000|2021-04-14 16:10:00|111711|111611|111726|111626|111726|111626|111711|111611|11
1618416900000|2021-04-14 16:15:00|111724|111624|111706|111606|111726|111626|111703.5|111603.5|21
1618417200000|2021-04-14 16:20:00|111706.5|111606.5|111704|111604|111708|111608|111704|111604|5
1618417500000|2021-04-14 16:25:00|111702|111602|111733|111533|111733.5|111608|111673|111533|20
1618417800000|2021-04-14 16:30:00|111727.5|111527.5|111732.5|111532.5|111737|111537|111727.5|111527.5|3
1618418100000|2021-04-14 16:35:00|111722|111522|111713|111513|111727|111527|111713|111513|9
1618418400000|2021-04-14 16:40:00|111718|111518|111723|111523|111723|111523|111718|111518|2
1618418700000|2021-04-14 16:45:00|111718.5|111518.5|111713|111513|111718.5|111518.5|111713|111513|2
1618419000000|2021-04-14 16:50:00|111718.5|111518.5|111708|111508|111718.5|111518.5|111708|111508|2
1618419300000|2021-04-14 16:55:00|111714|111514|111668|111568|111724|111571.5|111663|111513|13
1618419900000|2021-04-14 17:05:00|111669|111569|111678|111578|111683|111583|111669|111569|6
1618420200000|2021-04-14 17:10:00|111677.5|111577.5|111666.5|111566.5|111677.5|111577.5|111666|111566|6
1618420500000|2021-04-14 17:15:00|111668|111568|111634|111534|111708|111569|111623.6|111478|42
1618421400000|2021-04-14 17:30:00|111644|111544|111635|111535|111644|111544|111633|111533|3
1618422000000|2021-04-14 17:40:00|111630|111530|111615|111515|111630|111530|111611|111511|10
1618422300000|2021-04-14 17:45:00|111614.5|111514.5|111610|111510|111614.5|111514.5|111610|111510|2
1618422600000|2021-04-14 17:50:00|111611.5|111511.5|111615|111515|111621.5|111521.5|111611.5|111511.5|7
1618422900000|2021-04-14 17:55:00|111610|111510|111645|111545|111645|111545|111610|111510|14
1618423200000|2021-04-14 18:00:00|111647.5|111547.5|111651.5|111551.5|111654.5|111554.5|111645|111545|19
1618423500000|2021-04-14 18:05:00|111658|111558|111675|111575|111675|111575|111655|111555|10
1618423800000|2021-04-14 18:10:00|111676|111576|111681.5|111481.5|111755|111576|111676|111481.5|18
1618424100000|2021-04-14 18:15:00|111682.5|111482.5|111632|111532|111690.5|111536|111631|111475|23
1618424400000|2021-04-14 18:20:00|111633|111533|111633.5|111533.5|111633.5|111533.5|111632|111532|4
1618424700000|2021-04-14 18:25:00|111634|111534|111637.5|111537.5|111645|111545|111634|111534|22
1618425000000|2021-04-14 18:30:00|111638|111538|111638|111538|111650|111550|111624.5|111524.5|28
1618425300000|2021-04-14 18:35:00|111643|111543|111685|111485|111707|111561.5|111636|111480.5|23
1618425600000|2021-04-14 18:40:00|111665|111465|111710|111510|111732|111532|111665|111465|26
1618425900000|2021-04-14 18:45:00|111718.8|111518.8|111738.5|111538.5|111751.5|111551.5|111690.5|111490.5|25
1618426200000|2021-04-14 18:50:00|111733.5|111533.5|111733|111533|111734|111534|111729|111529|5
1618426500000|2021-04-14 18:55:00|111734|111534|111759|111559|111782.5|111613|111703|111534|22
1618426800000|2021-04-14 19:00:00|111758|111558|111733.5|111533.5|111758|111558|111733.5|111533.5|2
1618427100000|2021-04-14 19:05:00|111735|111535|111738|111538|111749|111549|111733|111533|8
1618427400000|2021-04-14 19:10:00|111740|111540|111700|111600|111750|111600|111691|111540|9
1618428000000|2021-04-14 19:20:00|111705|111605|111714|111614|111715|111615|111705|111605|8
1618428300000|2021-04-14 19:25:00|111699|111599|111690|111590|111700|111600|111690|111590|4
1618428600000|2021-04-14 19:30:00|111695|111595|111700|111600|111700|111600|111695|111595|2
1618428900000|2021-04-14 19:35:00|111695|111595|111695|111595|111776.5|111622|111695|111560|18
1618429500000|2021-04-14 19:45:00|111690|111590|111685|111585|111690|111590|111675|111575|4
1618429800000|2021-04-14 19:50:00|111685.5|111585.5|111694|111594|111700|111600|111685.5|111585.5|22
1618430100000|2021-04-14 19:55:00|111695.5|111595.5|111678|111578|111702.5|111602.5|111678|111578|19
1618444800000|2021-04-15 00:00:00|111770|111570|111761.4|111661.4|111820.5|111666|111720|111520|216
1618445100000|2021-04-15 00:05:00|111760.5|111660.5|111738.5|111638.5|111789|111665|111725|111576|111
1618445400000|2021-04-15 00:10:00|111728.5|111628.5|111659|111559|111728.5|111628.5|111639|111539|182
1618445700000|2021-04-15 00:15:00|111645.3|111545.3|111680.5|111580.5|111681|111581|111604|111504|125
1618446000000|2021-04-15 00:20:00|111680|111580|111680|111580|111695|111595|111675|111575|51
1618446300000|2021-04-15 00:25:00|111675|111575|111660|111560|111675|111575|111640|111540|69
1618446600000|2021-04-15 00:30:00|111665|111565|111659.5|111559.5|111705|111605|111655|111555|88
1618446900000|2021-04-15 00:35:00|111659|111559|111670|111570|111680|111580|111653.5|111553.5|75
1618447200000|2021-04-15 00:40:00|111665|111565|111705|111605|111714.5|111614.5|111650.1|111550.1|74
1618447500000|2021-04-15 00:45:00|111700.9|111600.9|111666.5|111566.5|111716|111616|111666|111566|50
1618447800000|2021-04-15 00:50:00|111665.5|111565.5|111666|111566|111682.1|111582.1|111622.4|111522.4|117
1618448100000|2021-04-15 00:55:00|111656.5|111556.5|111641|111541|111656.5|111556.5|111626|111526|66
1618448400000|2021-04-15 01:00:00|111638.1|111538.1|111616|111516|111646.5|111546.5|111616|111516|70
1618448700000|2021-04-15 01:05:00|111627|111527|111707.5|111607.5|111756.5|111615|111606.5|111506.5|109
1618449000000|2021-04-15 01:10:00|111708|111608|111710|111610|111755|111655|111705|111605|66
1618449300000|2021-04-15 01:15:00|111720|111620|111700|111600|111725|111625|111660|111560|60
1618449600000|2021-04-15 01:20:00|111705|111605|111782.1|111682.1|111790|111690|111690|111590|87
1618449900000|2021-04-15 01:25:00|111782|111682|111831.5|111731.5|111861.1|111761.1|111776|111676|177
1618450200000|2021-04-15 01:30:00|111832.5|111732.5|111843.9|111743.9|111845.5|111745.5|111805|111705|127
1618450500000|2021-04-15 01:35:00|111850|111750|111910|111810|111920|111820|111840|111740|150
1618450800000|2021-04-15 01:40:00|111905|111805|111887.7|111787.7|111927.5|111827.5|111850.7|111750.7|154
1618451100000|2021-04-15 01:45:00|111897.7|111797.7|111915|111815|111965.5|111865.5|111887.7|111787.7|142
1618451400000|2021-04-15 01:50:00|111920|111820|111915|111815|111954.7|111854.7|111910|111810|113
1618451700000|2021-04-15 01:55:00|111921.8|111821.8|111898.2|111798.2|111937.2|111837.2|111898.2|111798.2|52
1618452000000|2021-04-15 02:00:00|111908.2|111808.2|111888.2|111788.2|111943.5|111843.5|111863.4|111728.5|115
1618452300000|2021-04-15 02:05:00|111882.2|111782.2|111891.7|111791.7|111929.2|111829.2|111867.2|111767.2|109
1618452600000|2021-04-15 02:10:00|111898.2|111798.2|111851|111751|111959.5|111818.2|111851|111751|109
1618452900000|2021-04-15 02:15:00|111855.5|111755.5|111880.2|111780.2|111899.5|111786.7|111825.7|111699.5|119
1618453200000|2021-04-15 02:20:00|111876.2|111776.2|111836.2|111736.2|111881.3|111781.3|111836.2|111736.2|70
1618453500000|2021-04-15 02:25:00|111832.7|111732.7|111873.2|111773.2|111899.2|111799.2|111831.8|111731.8|74
1618453800000|2021-04-15 02:30:00|111878.7|111778.7|111860|111760|111891|111791|111860|111760|61
1618454100000|2021-04-15 02:35:00|111865|111765|111852.8|111752.8|111880|111780|111846.7|111746.7|41
1618454400000|2021-04-15 02:40:00|111844.7|111744.7|111833.8|111733.8|111862.9|111762.9|111822.2|111722.2|70
1618454700000|2021-04-15 02:45:00|111832.8|111732.8|111893.2|111793.2|111909.2|111809.2|111826.7|111726.7|105
1618455000000|2021-04-15 02:50:00|111898.2|111798.2|111910|111810|111920|111820|111880|111780|82
1618455300000|2021-04-15 02:55:00|111913|111813|111965|111865|111979.7|111879.7|111889.7|111789.7|139
1618455600000|2021-04-15 03:00:00|111960|111860|111945|111845|111960|111860|111920.5|111820.5|91
1618455900000|2021-04-15 03:05:00|111943.9|111843.9|111930|111830|111955|111855|111920|111820|37
1618456200000|2021-04-15 03:10:00|111931|111831|111930|111830|111960|111860|111920|111820|37
1618456500000|2021-04-15 03:15:00|111944.7|111844.7|111920|111820|111950|111850|111920|111820|31
1618456800000|2021-04-15 03:20:00|111915.2|111815.2|111940|111840|111940|111840|111910|111810|37
1618457100000|2021-04-15 03:25:00|111941.8|111841.8|111945|111845|111970|111870|111940|111840|45
1618457400000|2021-04-15 03:30:00|111945.5|111845.5|111955|111855|111970|111870|111935|111835|62
1618457700000|2021-04-15 03:35:00|111955.5|111855.5|111940|111840|111960|111860|111940|111840|32
1618458000000|2021-04-15 03:40:00|111941.8|111841.8|111940|111840|111955|111855|111933.7|111833.7|16
1618458300000|2021-04-15 03:45:00|111950|111850|111902.2|111802.2|111950|111850|111902.2|111802.2|51
1618458600000|2021-04-15 03:50:00|111902.7|111802.7|111895|111795|111910|111810|111880|111780|61
1618458900000|2021-04-15 03:55:00|111900|111800|111875|111775|111910|111810|111875|111775|24
1618459200000|2021-04-15 04:00:00|111880|111780|111879.5|111779.5|111890|111790|111875|111775|38
1618459500000|2021-04-15 04:05:00|111880|111780|111900|111800|111900.5|111800.5|111880|111780|26
1618459800000|2021-04-15 04:10:00|111895|111795|111890|111790|111895|111795|111872.3|111772.3|41
1618460100000|2021-04-15 04:15:00|111888|111788|111880|111780|111890|111790|111880|111780|15
1618460400000|2021-04-15 04:20:00|111890|111790|111890|111790|111900|111800|111880|111780|22
1618460700000|2021-04-15 04:25:00|111895.6|111795.6|111886.5|111786.5|111895.6|111795.6|111875|111775|18
1618461000000|2021-04-15 04:30:00|111890|111790|111930|111830|111930|111830|111889.5|111789.5|61
1618461300000|2021-04-15 04:35:00|111925|111825|111927.5|111827.5|111942.4|111842.4|111920|111820|48
1618461600000|2021-04-15 04:40:00|111918|111818|111938.5|111838.5|111938.5|111838.5|111914.3|111814.3|68
1618461900000|2021-04-15 04:45:00|111939|111839|112000|111900|112000|111900|111928|111828|104
1618462200000|2021-04-15 04:50:00|111998.5|111898.5|111958.5|111858.5|111998.5|111898.5|111948|111848|111
1618462500000|2021-04-15 04:55:00|111959|111859|111953.5|111853.5|111960|111860|111945|111845|52
1618462800000|2021-04-15 05:00:00|111940.5|111840.5|111878|111778|111940.5|111840.5|111872.3|111772.3|102
1618463100000|2021-04-15 05:05:00|111878.5|111778.5|111820|111720|111878.5|111778.5|111800|111700|90
1618463400000|2021-04-15 05:10:00|111831.1|111731.1|111860|111760|111865|111765|111814.8|111714.8|98
1618463700000|2021-04-15 05:15:00|111859.5|111759.5|111894|111794|111913|111813|111856.5|111756.5|125
1618464000000|2021-04-15 05:20:00|111895|111795|111863|111763|111925|111825|111859.9|111759.9|155
1618464300000|2021-04-15 05:25:00|111867.5|111767.5|111840.5|111740.5|111869|111769|111829.9|111729.9|50
1618464600000|2021-04-15 05:30:00|111840|111740|111866|111766|111870.9|111770.9|111837.1|111737.1|48
1618464900000|2021-04-15 05:35:00|111867|111767|111849.9|111749.9|111869.5|111769.5|111816.3|111716.3|77
1618465200000|2021-04-15 05:40:00|111850|111750|111890|111790|111905|111805|111845|111745|93
1618465500000|2021-04-15 05:45:00|111895|111795|111864|111764|111895|111795|111838.8|111738.8|59
1618465800000|2021-04-15 05:50:00|111872.3|111772.3|111834|111734|111879.9|111779.9|111819|111719|49
1618466100000|2021-04-15 05:55:00|111844.4|111744.4|111839|111739|111849|111749|111834|111734|23
1618466400000|2021-04-15 06:00:00|111844|111744|111828|111728|111844|111744|111809.6|111709.6|72
1618466700000|2021-04-15 06:05:00|111827|111727|111764|111664|111828.5|111728.5|111763.5|111663.5|135
1618467000000|2021-04-15 06:10:00|111764.5|111664.5|111785|111685|111798.5|111698.5|111748.5|111648.5|105
1618467300000|2021-04-15 06:15:00|111789|111689|111733.5|111633.5|111794.4|111694.4|111713.5|111613.5|116
1618467600000|2021-04-15 06:20:00|111735.6|111635.6|111773.2|111673.2|111800.7|111700.7|111735.6|111635.6|118
1618467900000|2021-04-15 06:25:00|111773.7|111673.7|111819.8|111719.8|111825|111725|111773.7|111673.7|65
1618468200000|2021-04-15 06:30:00|111819.5|111719.5|111810|111710|111820.5|111720.5|111790|111690|39
1618468500000|2021-04-15 06:35:00|111810.5|111710.5|111851.3|111651.3|111855.9|111710.5|111810.5|111649.8|14
1618468800000|2021-04-15 06:40:00|111855.5|111655.5|111795.5|111695.5|111855.5|111695.5|111790.3|111645.4|10
1618469100000|2021-04-15 06:45:00|111790.5|111690.5|111792.1|111692.1|111799|111699|111763|111663|46
1618469400000|2021-04-15 06:50:00|111793.4|111693.4|111830.5|111730.5|111874.8|111739.9|111793.4|111674.8|40
1618469700000|2021-04-15 06:55:00|111826|111726|111863|111663|111863|111726|111797|111663|27
1618470000000|2021-04-15 07:00:00|111863.5|111663.5|111780.5|111680.5|111864.5|111704.5|111770.3|111655.5|14
1618470300000|2021-04-15 07:05:00|111779.5|111679.5|111781.3|111581.3|111825.9|111679.5|111769.9|111581.3|26
1618470600000|2021-04-15 07:10:00|111790|111590|111741.5|111541.5|111790|111608.2|111706.7|111531.3|24
1618470900000|2021-04-15 07:15:00|111743|111543|111613.7|111513.7|111754.8|111613.7|111613.7|111469.7|46
1618471200000|2021-04-15 07:20:00|111669.2|111469.2|111530.7|111430.7|111670|111508.5|111530.2|111402.5|49
1618471500000|2021-04-15 07:25:00|111535.7|111435.7|111534|111434|111576.9|111459.3|111503.5|111357.5|60
1618471800000|2021-04-15 07:30:00|111532|111432|111660|111460|111665.2|111465.2|111532|111381|61
1618472100000|2021-04-15 07:35:00|111665|111465|111680.5|111480.5|111680.5|111539.8|111612.4|111465|11
1618472400000|2021-04-15 07:40:00|111679.5|111479.5|111685.1|111485.1|111688.5|111488.5|111678.4|111478.4|10
1618472700000|2021-04-15 07:45:00|111650.3|111550.3|111704.2|111504.2|111750|111550.3|111650.3|111498.9|20
1618473000000|2021-04-15 07:50:00|111699.4|111499.4|111761.4|111561.4|111761.4|111578.4|111637.4|111485.9|27
1618473300000|2021-04-15 07:55:00|111754|111554|111774.2|111574.2|111775|111621.7|111709.2|111550.4|25
1618473600000|2021-04-15 08:00:00|111771.6|111571.6|111880|111680|111898.1|111729.6|111750.1|111550.1|71
1618473900000|2021-04-15 08:05:00|111880.1|111680.1|111795.1|111595.1|111887.8|111716.4|111773.8|111573.8|76
1618474200000|2021-04-15 08:10:00|111800.1|111600.1|111775.3|111575.3|111815.1|111615.1|111731.4|111531.4|84
1618474500000|2021-04-15 08:15:00|111775.1|111575.1|111713.6|111613.6|111775.1|111619.1|111697.1|111537.4|29
1618474800000|2021-04-15 08:20:00|111757.4|111557.4|111792|111592|111815|111615|111754.6|111554.6|31
1618475100000|2021-04-15 08:25:00|111728.1|111628.1|111717.6|111617.6|111786|111628.1|111712|111553.4|43
1618475400000|2021-04-15 08:30:00|111719|111619|111709.5|111609.5|111776|111619.5|111702|111552.5|27
1618475700000|2021-04-15 08:35:00|111710|111610|111712.5|111612.5|111720|111620|111705|111605|42
1618476000000|2021-04-15 08:40:00|111757|111557|111614.5|111514.5|111758.9|111589|111613.5|111487|76
1618476300000|2021-04-15 08:45:00|111615|111515|111674|111474|111674|111526|111608.5|111474|24
1618476600000|2021-04-15 08:50:00|111674.5|111474.5|111557.1|111457.1|111674.6|111525|111538.4|111385.9|44
1618476900000|2021-04-15 08:55:00|111553.6|111453.6|111562|111462|111606.5|111477|111518|111369.9|52
1618477200000|2021-04-15 09:00:00|111557|111457|111555.1|111355.1|111580.5|111460|111475|111330|106
1618477500000|2021-04-15 09:05:00|111554.1|111354.1|111534.5|111434.5|111583.7|111472.5|111483.5|111331|86
1618477800000|2021-04-15 09:10:00|111535|111435|111541.5|111441.5|111542|111442|111535|111435|13
1618478100000|2021-04-15 09:15:00|111549.5|111449.5|111545.3|111345.3|111560|111449.5|111457.5|111321|48
1618478400000|2021-04-15 09:20:00|111544.3|111344.3|111422.4|111322.4|111544.3|111360.5|111394.5|111278.1|84
1618478700000|2021-04-15 09:25:00|111423.7|111323.7|111489.3|111389.3|111556.5|111389.3|111421.5|111283.7|42
1618479000000|2021-04-15 09:30:00|111488.2|111388.2|111554.5|111354.5|111559|111390.3|111474.9|111354.5|15
1618479300000|2021-04-15 09:35:00|111553.5|111353.5|111535.3|111335.3|111554|111354|111534.8|111334.8|17
1618479600000|2021-04-15 09:40:00|111535.8|111335.8|111542|111342|111559.5|111359.5|111535.8|111335.8|25
1618479900000|2021-04-15 09:45:00|111477|111377|111544|111344|111545|111377|111477|111337.4|7
1618480200000|2021-04-15 09:50:00|111478.5|111378.5|111577.6|111377.6|111577.6|111397.3|111478|111337.3|39
1618480500000|2021-04-15 09:55:00|111577.1|111377.1|111569|111369|111577.1|111377.1|111558.8|111358.8|18
1618480800000|2021-04-15 10:00:00|111568.7|111368.7|111537|111437|111589|111442.7|111537|111358.7|13
1618481100000|2021-04-15 10:05:00|111537.1|111437.1|111538.5|111438.5|111581.5|111438.6|111534|111377|19
1618481400000|2021-04-15 10:10:00|111539|111439|111638|111438|111638|111451|111537.6|111420|24
1618481700000|2021-04-15 10:15:00|111637.7|111437.7|111636.7|111436.7|111637.7|111437.7|111636.7|111436.7|2
1618482300000|2021-04-15 10:25:00|111635.2|111435.2|111652|111452|111652|111452|111629.3|111429.3|11
1618482600000|2021-04-15 10:30:00|111659.3|111459.3|111687.5|111487.5|111698.5|111498.5|111652|111452|32
1618482900000|2021-04-15 10:35:00|111687|111487|111688|111488|111688|111488|111655.8|111455.8|9
1618483200000|2021-04-15 10:40:00|111688.5|111488.5|111691.9|111491.9|111699|111499|111688.5|111488.5|13
1618483500000|2021-04-15 10:45:00|111692.9|111492.9|111688.7|111488.7|111692.9|111492.9|111688.7|111488.7|2
1618483800000|2021-04-15 10:50:00|111689.4|111489.4|111734.5|111534.5|111739|111539|111689.4|111489.4|11
1618484100000|2021-04-15 10:55:00|111728|111528|111719|111519|111728|111528|111703.8|111503.8|11
1618484400000|2021-04-15 11:00:00|111719.1|111519.1|111721.2|111521.2|111721.2|111521.2|111719|111519|5
1618484700000|2021-04-15 11:05:00|111721.1|111521.1|111729.5|111529.5|111732.5|111532.5|111707.4|111507.4|21
1618485000000|2021-04-15 11:10:00|111729|111529|111697.4|111497.4|111729|111529|111695.4|111495.4|11
1618485900000|2021-04-15 11:25:00|111688.4|111488.4|111687|111487|111688.4|111488.4|111687|111487|2
1618486200000|2021-04-15 11:30:00|111688|111488|111685|111485|111690|111490|111685|111485|4
1618486800000|2021-04-15 11:40:00|111686.5|111486.5|111675.9|111475.9|111686.5|111486.5|111675.4|111475.4|5
1618487100000|2021-04-15 11:45:00|111675|111475|111675|111475|111675|111475|111675|111475|1
1618487700000|2021-04-15 11:55:00|111683|111483|111683|111483|111683|111483|111683|111483|1
1618488000000|2021-04-15 12:00:00|111684|111484|111691.8|111491.8|111691.9|111491.9|111675.4|111475.4|11
1618488300000|2021-04-15 12:05:00|111691.9|111491.9|111691.9|111491.9|111691.9|111491.9|111691.9|111491.9|1
1618488600000|2021-04-15 12:10:00|111691.8|111491.8|111690|111490|111691.8|111491.8|111690|111490|3
1618489200000|2021-04-15 12:20:00|111692.9|111492.9|111682|111482|111692.9|111492.9|111682|111482|2
1618489500000|2021-04-15 12:25:00|111684.1|111484.1|111695|111495|111695|111495|111684.1|111484.1|3
1618489800000|2021-04-15 12:30:00|111694.4|111494.4|111680|111480|111704.4|111539.3|111629.6|111471.5|13
1618490100000|2021-04-15 12:35:00|111675|111475|111638.2|111438.2|111675|111475|111637.7|111437.7|21
1618490400000|2021-04-15 12:40:00|111654.3|111454.3|111648.3|111448.3|111705|111505|111648.3|111448.3|12
1618490700000|2021-04-15 12:45:00|111648.2|111448.2|111585.6|111385.6|111648.2|111448.2|111581.6|111381.6|15
1618491000000|2021-04-15 12:50:00|111592.6|111392.6|111620|111420|111620|111420|111590|111390|9
1618491300000|2021-04-15 12:55:00|111622|111422|111705.8|111505.8|111705.8|111505.8|111616.8|111416.8|17
1618491600000|2021-04-15 13:00:00|111711.5|111511.5|111675|111475|111715.6|111515.6|111675|111475|19
1618491900000|2021-04-15 13:05:00|111710|111510|111695|111495|111712.6|111512.6|111695|111495|6
1618492200000|2021-04-15 13:10:00|111694.5|111494.5|111685|111485|111694.5|111494.5|111685|111485|3
1618492500000|2021-04-15 13:15:00|111695|111495|111738|111538|111738.5|111555|111650|111495|21
1618492800000|2021-04-15 13:20:00|111738.5|111538.5|111765.2|111565.2|111770|111570|111735|111535|16
1618493100000|2021-04-15 13:25:00|111765|111565|111750.5|111550.5|111770|111570|111730|111530|21
1618493400000|2021-04-15 13:30:00|111750|111550|111730|111530|111751|111559|111635|111505|27
1618493700000|2021-04-15 13:35:00|111710|111510|111730|111530|111740|111540|111710|111510|6
1618494000000|2021-04-15 13:40:00|111735|111535|111740|111540|111742|111542|111725|111525|9
1618494300000|2021-04-15 13:45:00|111735|111535|111735|111535|111735|111535|111725|111525|7
1618494600000|2021-04-15 13:50:00|111734|111534|111720|111520|111735|111585|111670|111512|30
1618494900000|2021-04-15 13:55:00|111719.5|111519.5|111725.5|111525.5|111728|111555|111655|111513.5|29
1618495200000|2021-04-15 14:00:00|111725|111525|111720|111520|111738.5|111589.5|111668|111517.5|42
1618495500000|2021-04-15 14:05:00|111720.5|111520.5|111715.5|111515.5|111728.5|111528.5|111715.5|111515.5|27
1618495800000|2021-04-15 14:10:00|111716|111516|111667|111567|111717|111567|111667|111516|9
1618496100000|2021-04-15 14:15:00|111667.5|111567.5|111672.5|111572.5|111672.5|111572.5|111667.5|111567.5|8
1618496400000|2021-04-15 14:20:00|111671.5|111571.5|111671.5|111571.5|111671.5|111571.5|111669|111569|7
1618496700000|2021-04-15 14:25:00|111672.5|111572.5|111670.5|111570.5|111678|111578|111667.5|111567.5|18
1618497000000|2021-04-15 14:30:00|111670|111570|111667.5|111567.5|111670.5|111570.5|111665|111565|14
1618497300000|2021-04-15 14:35:00|111667|111567|111662.5|111562.5|111667|111567|111657|111557|9
1618497600000|2021-04-15 14:40:00|111663|111563|111658|111558|111666.5|111566.5|111650|111550|20
1618497900000|2021-04-15 14:45:00|111663|111563|111661|111561|111666|111566|111661|111561|4
1618498200000|2021-04-15 14:50:00|111660.5|111560.5|111735|111535|111735|111597.5|111659|111535|25
1618498500000|2021-04-15 14:55:00|111725|111525|111720.5|111520.5|111725|111525|111720.5|111520.5|11
1618498800000|2021-04-15 15:00:00|111674|111574|111660|111560|111677.5|111577.5|111655.5|111555.5|30
1618499100000|2021-04-15 15:05:00|111663|111563|111645.5|111545.5|111719.5|111570|111645|111515|33
1618499400000|2021-04-15 15:10:00|111647|111547|111675|111475|111697.5|111547|111611.5|111443.7|36
1618499700000|2021-04-15 15:15:00|111674.5|111474.5|111645|111545|111690|111545|111640|111473|14
1618500000000|2021-04-15 15:20:00|111635|111535|111644.5|111544.5|111710|111560|111635|111490|19
1618500300000|2021-04-15 15:25:00|111644|111544|111645|111545|111645.5|111545.5|111635|111535|8
1618500600000|2021-04-15 15:30:00|111721|111521|111705|111505|111725.3|111570|111670|111505|7
1618500900000|2021-04-15 15:35:00|111715|111515|111705|111505|111715|111515|111705|111505|2
1618501200000|2021-04-15 15:40:00|111706|111506|111705|111505|111715|111515|111705|111505|4
1618501500000|2021-04-15 15:45:00|111692|111492|111685|111485|111694.5|111494.5|111675.5|111475.5|14
1618501800000|2021-04-15 15:50:00|111680|111480|111625|111425|111680|111480|111625|111425|7
1618502100000|2021-04-15 15:55:00|111635|111435|111635|111435|111635|111435|111635|111435|1
1618502400000|2021-04-15 16:00:00|111585|111485|111585|111485|111585|111485|111585|111485|1
1618502700000|2021-04-15 16:05:00|111580|111480|111565|111465|111580|111480|111565|111465|3
1618503000000|2021-04-15 16:10:00|111565.5|111465.5|111566|111466|111566|111466|111565.5|111465.5|2
1618503300000|2021-04-15 16:15:00|111565|111465|111565|111465|111565|111465|111565|111465|1
1618504500000|2021-04-15 16:35:00|111605|111405|111605|111405|111605|111405|111598|111398|7
1618504800000|2021-04-15 16:40:00|111595|111395|111525|111425|111595|111428|111520|111395|6
1618505100000|2021-04-15 16:45:00|111530|111430|111540|111440|111540|111440|111530|111430|2
1618505400000|2021-04-15 16:50:00|111542.5|111442.5|111632.5|111432.5|111639.5|111454|111540|111400|18
1618505700000|2021-04-15 16:55:00|111633|111433|111640|111440|111640|111440|111596|111396|32
1618506000000|2021-04-15 17:00:00|111640.5|111440.5|111640.5|111440.5|111640.5|111440.5|111640.5|111440.5|1
1618506300000|2021-04-15 17:05:00|111640|111440|111665|111465|111666|111466|111640|111440|7
1618506600000|2021-04-15 17:10:00|111669|111469|111700|111500|111700|111500|111669|111469|13
1618506900000|2021-04-15 17:15:00|111706.5|111506.5|111705.5|111505.5|111709.5|111550.5|111650.5|111495|13
1618507200000|2021-04-15 17:20:00|111705|111505|111705|111505|111705|111505|111705|111505|1
1618507800000|2021-04-15 17:30:00|111695|111495|111695.5|111495.5|111696|111496|111695|111495|5
1618508100000|2021-04-15 17:35:00|111696|111496|111695|111495|111696|111496|111695|111495|2
1618508400000|2021-04-15 17:40:00|111651|111551|111710|111510|111714.5|111551|111650|111510|13
1618508700000|2021-04-15 17:45:00|111705|111505|111700|111500|111705|111505|111700|111500|2
1618509000000|2021-04-15 17:50:00|111700.5|111500.5|111681.5|111481.5|111700.5|111551|111632|111481|22
1618509300000|2021-04-15 17:55:00|111680|111480|111615|111515|111680|111524|111615|111480|11
1618509600000|2021-04-15 18:00:00|111610|111510|111655|111455|111658|111510|111610|111455|6
1618509900000|2021-04-15 18:05:00|111655.5|111455.5|111660|111460|111660|111460|111655.5|111455.5|2
1618510500000|2021-04-15 18:15:00|111655.5|111455.5|111655|111455|111655.5|111455.5|111655|111455|2
1618511400000|2021-04-15 18:30:00|111660|111460|111660|111460|111660|111460|111660|111460|1
1618511700000|2021-04-15 18:35:00|111645|111445|111624.5|111424.5|111645|111445|111624.5|111424.5|7
1618512000000|2021-04-15 18:40:00|111625|111425|111625|111425|111625.5|111425.5|111625|111425|3
1618512600000|2021-04-15 18:50:00|111625.5|111425.5|111630|111430|111630|111430|111625|111425|4
1618512900000|2021-04-15 18:55:00|111633|111433|111640.5|111440.5|111641|111441|111633|111433|5
1618513200000|2021-04-15 19:00:00|111640|111440|111640|111440|111640|111440|111640|111440|1
1618513500000|2021-04-15 19:05:00|111670|111470|111680|111480|111680|111480|111670|111470|3
1618513800000|2021-04-15 19:10:00|111685|111485|111695|111495|111720|111520|111680|111480|6
1618514400000|2021-04-15 19:20:00|111685|111485|111685|111485|111685|111485|111685|111485|1
1618514700000|2021-04-15 19:25:00|111695|111495|111673|111473|111695|111495|111625|111425|34
1618515000000|2021-04-15 19:30:00|111657.5|111457.5|111675|111475|111690.5|111490.5|111657.5|111457.5|9
1618515300000|2021-04-15 19:35:00|111670|111470|111670|111470|111670|111470|111670|111470|1
1618515600000|2021-04-15 19:40:00|111665|111465|111665|111465|111665|111465|111665|111465|1
1618515900000|2021-04-15 19:45:00|111660|111460|111670|111470|111670|111470|111660|111460|2
1618516500000|2021-04-15 19:55:00|111675|111475|111670|111470|111680|111480|111670|111470|3
1618531200000|2021-04-16 00:00:00|111863.7|111663.7|111779.5|111679.5|111868.2|111679.5|111752.5|111583|195
1618531500000|2021-04-16 00:05:00|111780.5|111680.5|111760|111660|111853|111715|111748|111635.5|97
1618531800000|2021-04-16 00:10:00|111755|111655|111805|111705|111805.5|111705.5|111755|111655|82
1618532100000|2021-04-16 00:15:00|111805.5|111705.5|111860|111760|111865.5|111765.5|111800|111700|72
1618532400000|2021-04-16 00:20:00|111850|111750|111845|111745|111855|111755|111840|111740|31
1618532700000|2021-04-16 00:25:00|111840.5|111740.5|111920|111820|111940|111840|111840|111740|160
1618533000000|2021-04-16 00:30:00|111915.5|111815.5|111907|111807|111915.5|111815.5|111890|111790|43
1618533300000|2021-04-16 00:35:00|111898|111798|111898|111798|111907.5|111807.5|111852.5|111752.5|77
1618533600000|2021-04-16 00:40:00|111897|111797|111920|111820|111937|111837|111888.5|111788.5|117
1618533900000|2021-04-16 00:45:00|111915|111815|111914|111814|111916|111816|111885|111785|91
1618534200000|2021-04-16 00:50:00|111915|111815|112027|111927|112029|111929|111915|111815|269
1618534500000|2021-04-16 00:55:00|112024|111924|112140.5|112040.5|112179|112079|112010|111910|297
1618534800000|2021-04-16 01:00:00|112139.5|112039.5|112064.5|111964.5|112150|112050|112054|111925|152
1618535100000|2021-04-16 01:05:00|112069|111969|112058.2|111958.2|112085|111985|112030|111930|109
1618535400000|2021-04-16 01:10:00|112060|111960|111930|111830|112060|111960|111896.5|111796.5|177
1618535700000|2021-04-16 01:15:00|111925|111825|111950|111850|111955|111855|111895|111795|80
1618536000000|2021-04-16 01:20:00|111960|111860|111940|111840|111970.1|111870.1|111910|111810|101
1618536300000|2021-04-16 01:25:00|111930|111830|111957|111857|111989|111889|111930|111830|156
1618536600000|2021-04-16 01:30:00|111958|111858|112020|111920|112095.5|111962.5|111958|111858|237
1618536900000|2021-04-16 01:35:00|112019|111919|111970|111870|112052|111952|111955|111845|130
1618537200000|2021-04-16 01:40:00|111964.5|111864.5|112092.5|111992.5|112109|112009|111950|111850|234
1618537500000|2021-04-16 01:45:00|112094.5|111994.5|112029.5|111929.5|112120|112020|112015.5|111915.5|147
1618537800000|2021-04-16 01:50:00|112029|111929|112018.7|111918.7|112089|111949|112018.7|111889|68
1618538100000|2021-04-16 01:55:00|112019.2|111919.2|111974|111874|112028.7|111928.7|111968.5|111868.5|147
1618538400000|2021-04-16 02:00:00|112028|111828|111960|111860|112028.5|111900|111960|111824|108
1618538700000|2021-04-16 02:05:00|111960.5|111860.5|112030|111930|112045|111945|111960|111860|127
1618539000000|2021-04-16 02:10:00|112035|111935|112010|111910|112070|111970|112003.3|111903.3|122
1618539300000|2021-04-16 02:15:00|112002.5|111902.5|112000|111900|112030.8|111930.8|111980|111880|128
1618539600000|2021-04-16 02:20:00|112005|111905|112010|111910|112010|111910|111970|111870|89
1618539900000|2021-04-16 02:25:00|111997.1|111897.1|112010|111910|112040|111940|111990|111890|104
1618540200000|2021-04-16 02:30:00|112005|111905|111979.5|111879.5|112019|111919|111977.7|111877.7|107
1618540500000|2021-04-16 02:35:00|111979|111879|111975|111875|112009|111909|111958.7|111858.7|129
1618540800000|2021-04-16 02:40:00|111973.8|111873.8|111980|111880|111986|111886|111938.5|111838.5|55
1618541100000|2021-04-16 02:45:00|111985|111885|111977.5|111877.5|111995|111895|111960|111860|67
1618541400000|2021-04-16 02:50:00|111983.8|111883.8|112000|111900|112010|111910|111983.8|111883.8|52
1618541700000|2021-04-16 02:55:00|112004.8|111904.8|111960|111860|112005|111905|111951.9|111851.9|66
1618542000000|2021-04-16 03:00:00|111955|111855|111945.5|111845.5|111955|111855|111912.4|111812.4|61
1618542300000|2021-04-16 03:05:00|111946.5|111846.5|111874.8|111774.8|111990.4|111890.4|111874.6|111774.6|86
1618542600000|2021-04-16 03:10:00|111874|111774|111870|111770|111910|111810|111860|111760|100
1618542900000|2021-04-16 03:15:00|111870.5|111770.5|111776.6|111676.6|111878.5|111778.5|111768.8|111668.8|146
1618543200000|2021-04-16 03:20:00|111779.5|111679.5|111760|111660|111794.7|111694.7|111745|111645|125
1618543500000|2021-04-16 03:25:00|111755|111655|111820|111720|111820|111720|111750|111650|62
1618543800000|2021-04-16 03:30:00|111810|111710|111835|111735|111840|111740|111790|111690|32
1618544100000|2021-04-16 03:35:00|111833.9|111733.9|111820|111720|111845|111745|111817.8|111717.8|29
1618544400000|2021-04-16 03:40:00|111830|111730|111865|111765|111869.9|111769.9|111830|111730|37
1618544700000|2021-04-16 03:45:00|111861.5|111761.5|111850|111750|111880|111780|111850|111750|30
1618545000000|2021-04-16 03:50:00|111860|111760|111845|111745|111865|111765|111815|111715|60
1618545300000|2021-04-16 03:55:00|111840|111740|111839.9|111739.9|111849|111749|111810|111710|34
1618545600000|2021-04-16 04:00:00|111830.5|111730.5|111855|111755|111864.8|111764.8|111830|111730|52
1618545900000|2021-04-16 04:05:00|111850|111750|111880|111780|111885|111785|111850|111750|36
1618546200000|2021-04-16 04:10:00|111880.5|111780.5|111930|111830|111940|111840|111880.5|111780.5|53
1618546500000|2021-04-16 04:15:00|111935|111835|111940|111840|111940|111840|111905|111805|35
1618546800000|2021-04-16 04:20:00|111930|111830|111860|111760|111930|111830|111850.7|111750.7|52
1618547100000|2021-04-16 04:25:00|111854.5|111754.5|111820|111720|111854.5|111754.5|111820|111720|29
1618547400000|2021-04-16 04:30:00|111830|111730|111810|111710|111850|111750|111810|111710|22
1618547700000|2021-04-16 04:35:00|111805|111705|111830|111730|111835|111735|111790|111690|29
1618548000000|2021-04-16 04:40:00|111835|111735|111840|111740|111845|111745|111820|111720|38
1618548300000|2021-04-16 04:45:00|111835|111735|111840|111740|111840|111740|111825|111725|28
1618548600000|2021-04-16 04:50:00|111845|111745|111815|111715|111849.3|111749.3|111800.8|111700.8|34
1618548900000|2021-04-16 04:55:00|111820|111720|111730.5|111630.5|111830|111730|111730.5|111630.5|106
1618549200000|2021-04-16 05:00:00|111731.5|111631.5|111675|111575|111755|111655|111670|111570|127
1618549500000|2021-04-16 05:05:00|111675.9|111575.9|111685|111585|111710|111610|111656.5|111556.5|128
1618549800000|2021-04-16 05:10:00|111687.5|111587.5|111695|111595|111710|111610|111675.5|111575.5|60
1618550100000|2021-04-16 05:15:00|111693.9|111593.9|111650|111550|111705|111605|111625|111525|106
1618550400000|2021-04-16 05:20:00|111640|111540|111620|111520|111655|111555|111613|111513|86
1618550700000|2021-04-16 05:25:00|111619.5|111519.5|111590|111490|111625|111525|111565|111465|90
1618551000000|2021-04-16 05:30:00|111594.4|111494.4|111605|111505|111640|111540|111575|111475|79
1618551300000|2021-04-16 05:35:00|111602.7|111502.7|111523.5|111423.5|111610|111510|111470|111370|154
1618551600000|2021-04-16 05:40:00|111525.5|111425.5|111560|111460|111570|111470|111510|111410|79
1618551900000|2021-04-16 05:45:00|111555|111455|111540|111440|111555|111455|111523.8|111423.8|57
1618552200000|2021-04-16 05:50:00|111550|111450|111490|111390|111572.4|111450|111460|111338.2|88
1618552500000|2021-04-16 05:55:00|111485|111385|111448.5|111348.5|111520|111420|111446.8|111346.8|187
1618552800000|2021-04-16 06:00:00|111450|111350|111502.8|111402.8|111529.4|111429.4|111430.7|111330.7|194
1618553100000|2021-04-16 06:05:00|111502.5|111402.5|111526.7|111426.7|111545|111445|111490|111390|103
1618553400000|2021-04-16 06:10:00|111526.2|111426.2|111525|111425|111584.5|111455|111510|111377.7|112
1618553700000|2021-04-16 06:15:00|111520|111420|111560|111460|111560|111460|111490.7|111390.7|78
1618554000000|2021-04-16 06:20:00|111562.7|111462.7|111660.3|111560.3|111679.7|111579.7|111555|111455|140
1618554300000|2021-04-16 06:25:00|111659.3|111559.3|111689.3|111589.3|111695.2|111595.2|111590|111490|120
1618554600000|2021-04-16 06:30:00|111685.3|111585.3|111630.5|111530.5|111725.5|111586.3|111630.5|111497.5|104
1618554900000|2021-04-16 06:35:00|111635|111535|111633.5|111533.5|111655.5|111555.5|111624.8|111524.8|42
1618555200000|2021-04-16 06:40:00|111629|111529|111650|111450|111664.3|111529|111574.9|111394.5|57
1618555500000|2021-04-16 06:45:00|111649.7|111449.7|111610.5|111510.5|111655.1|111517.2|111600|111442.5|14
1618555800000|2021-04-16 06:50:00|111614.5|111514.5|111630|111530|111720|111574.4|111614.5|111514.5|32
1618556100000|2021-04-16 06:55:00|111638.2|111538.2|111640.5|111540.5|111656.7|111556.7|111628|111528|19
1618556400000|2021-04-16 07:00:00|111630.5|111530.5|111660.5|111460.5|111660.5|111536.1|111610.5|111460.5|18
1618556700000|2021-04-16 07:05:00|111658|111458|111566.2|111366.2|111658|111508.5|111527.7|111353.5|37
1618557000000|2021-04-16 07:10:00|111549.7|111349.7|111580|111380|111580|111430.1|111459.7|111321.9|38
1618557300000|2021-04-16 07:15:00|111581.5|111381.5|111572.9|111372.9|111615.2|111455.1|111535|111372.9|14
1618557600000|2021-04-16 07:20:00|111573.9|111373.9|111565.5|111365.5|111585.1|111431.7|111531.7|111365.5|7
1618557900000|2021-04-16 07:25:00|111516|111416|111537.4|111437.4|111570.5|111439.4|111510.3|111368.5|19
1618558200000|2021-04-16 07:30:00|111573.4|111373.4|111505.1|111405.1|111580.5|111432.9|111501.3|111365.1|45
1618558500000|2021-04-16 07:35:00|111503.3|111403.3|111503.6|111403.6|111547.5|111447.5|111500.9|111400.9|78
1618558800000|2021-04-16 07:40:00|111505.6|111405.6|111537.5|111437.5|111543|111443|111500.4|111400.4|32
1618559100000|2021-04-16 07:45:00|111528.2|111428.2|111486.2|111386.2|111530.5|111428.2|111477.5|111328.5|26
1618559400000|2021-04-16 07:50:00|111485.7|111385.7|111517.5|111317.5|111522.5|111385.7|111472.9|111317.5|8
1618559700000|2021-04-16 07:55:00|111528.7|111328.7|111465.5|111365.5|111528.7|111380.5|111460.5|111328|43
1618560000000|2021-04-16 08:00:00|111464|111364|111546.4|111346.4|111552.8|111417|111460.5|111333.5|36
1618560300000|2021-04-16 08:05:00|111538.8|111338.8|111538.3|111338.3|111540.1|111340.1|111530.3|111330.3|18
1618560600000|2021-04-16 08:10:00|111530.3|111330.3|111535.1|111335.1|111545|111400|111469.7|111325.7|26
1618560900000|2021-04-16 08:15:00|111475.1|111375.1|111485.1|111385.1|111485.1|111385.1|111459|111359|8
1618561200000|2021-04-16 08:20:00|111481.6|111381.6|111520|111320|111525.4|111390.6|111459.5|111319|18
1618561500000|2021-04-16 08:25:00|111515.1|111315.1|111473.5|111373.5|111515.1|111375|111460|111315.1|8
1618561800000|2021-04-16 08:30:00|111474.5|111374.5|111475|111375|111485.1|111385.1|111468.2|111368.2|12
1618562100000|2021-04-16 08:35:00|111485.1|111385.1|111464.5|111364.5|111525.1|111385.1|111464.5|111320|7
1618562400000|2021-04-16 08:40:00|111455|111355|111530|111330|111530|111355|111450|111269|26
1618562700000|2021-04-16 08:45:00|111525.1|111325.1|111525.1|111325.1|111525.1|111325.1|111520|111320|6
1618563000000|2021-04-16 08:50:00|111485.1|111385.1|111485.1|111385.1|111485.1|111385.1|111485.1|111385.1|1
1618563300000|2021-04-16 08:55:00|111484.6|111384.6|111529.5|111329.5|111531.9|111384.6|111484.6|111325.1|8
1618563600000|2021-04-16 09:00:00|111529|111329|111530|111330|111534.5|111334.5|111520|111320|11
1618563900000|2021-04-16 09:05:00|111530.5|111330.5|111531|111331|111531|111331|111530.5|111330.5|2
1618564200000|2021-04-16 09:10:00|111532.5|111332.5|111580|111380|111585|111385|111532.5|111332.5|29
1618564500000|2021-04-16 09:15:00|111580.5|111380.5|111585.1|111385.1|111585.1|111425.1|111522.6|111375.1|12
1618564800000|2021-04-16 09:20:00|111585.5|111385.5|111538.5|111438.5|111585.5|111445|111535.1|111385.5|13
1618565100000|2021-04-16 09:25:00|111539|111439|111576.5|111476.5|111584.5|111484.5|111539|111439|29
1618565400000|2021-04-16 09:30:00|111577.5|111477.5|111600.5|111500.5|111676|111500.5|111577.5|111445.1|39
1618565700000|2021-04-16 09:35:00|111601.5|111501.5|111662.5|111462.5|111691.5|111547|111601.5|111455.9|53
1618566000000|2021-04-16 09:40:00|111662|111462|111645|111445|111663|111482.6|111548.2|111392|54
1618566300000|2021-04-16 09:45:00|111646|111446|111660|111460|111670.5|111470.5|111646|111446|12
1618566600000|2021-04-16 09:50:00|111636.1|111436.1|111583.1|111483.1|111636.1|111483.1|111582.9|111431.8|6
1618566900000|2021-04-16 09:55:00|111600|111400|111564|111364|111609.3|111409.3|111564|111364|28
1618567200000|2021-04-16 10:00:00|111565|111365|111585|111385|111585|111385|111565|111365|3
1618567500000|2021-04-16 10:05:00|111575|111375|111575|111375|111577.5|111377.5|111575|111375|6
1618568100000|2021-04-16 10:15:00|111585|111385|111615|111415|111615|111415|111585|111385|5
1618568400000|2021-04-16 10:20:00|111613|111413|111610|111410|111613|111413|111610|111410|2
1618568700000|2021-04-16 10:25:00|111593.5|111393.5|111600|111400|111604.6|111404.6|111589.5|111389.5|15
1618569000000|2021-04-16 10:30:00|111603.1|111403.1|111578.5|111378.5|111603.1|111403.1|111578.5|111378.5|7
1618569300000|2021-04-16 10:35:00|111580|111380|111575|111375|111587|111387|111575|111375|6
1618569600000|2021-04-16 10:40:00|111585|111385|111585|111385|111587.6|111387.6|111585|111385|3
1618569900000|2021-04-16 10:45:00|111536.9|111336.9|111490|111390|111540|111391.6|111481.2|111332.7|17
1618570200000|2021-04-16 10:50:00|111487.5|111387.5|111515|111315|111517.5|111387.5|111469|111314|8
1618570500000|2021-04-16 10:55:00|111516.5|111316.5|111467|111367|111517.2|111367|111462.7|111316.5|6
1618570800000|2021-04-16 11:00:00|111465.1|111365.1|111465.1|111365.1|111465.1|111365.1|111465.1|111365.1|1
1618571100000|2021-04-16 11:05:00|111460.7|111360.7|111466.5|111366.5|111466.5|111366.5|111460.7|111360.7|3
1618571400000|2021-04-16 11:10:00|111465.1|111365.1|111530|111330|111530|111371.6|111462.7|111330|11
1618571700000|2021-04-16 11:15:00|111572|111372|111540|111340|111576.1|111376.1|111540|111340|6
1618572000000|2021-04-16 11:20:00|111540.1|111340.1|111555|111355|111588.3|111388.3|111525|111325|43
1618572300000|2021-04-16 11:25:00|111554.5|111354.5|111537.6|111337.6|111554.5|111354.5|111535.5|111335.5|8
1618572600000|2021-04-16 11:30:00|111535.5|111335.5|111536.1|111336.1|111565.6|111389.3|111485.1|111330|17
1618572900000|2021-04-16 11:35:00|111565.6|111365.6|111555|111355|111566.6|111366.6|111550.3|111350.3|6
1618573200000|2021-04-16 11:40:00|111545|111345|111550|111350|111560.1|111392.5|111492.5|111335.1|9
1618573500000|2021-04-16 11:45:00|111545|111345|111555|111355|111569.9|111410.1|111488.5|111340|22
1618573800000|2021-04-16 11:50:00|111560|111360|111530|111330|111560.1|111390.1|111490|111330|12
1618574100000|2021-04-16 11:55:00|111529.5|111329.5|111495.1|111395.1|111529.5|111405|111490|111329.5|10
1618574400000|2021-04-16 12:00:00|111553.2|111353.2|111490|111390|111553.2|111393.5|111490|111341.5|5
1618574700000|2021-04-16 12:05:00|111486.6|111386.6|111486.6|111386.6|111486.6|111386.6|111486.6|111386.6|1
1618575000000|2021-04-16 12:10:00|111493.1|111393.1|111485|111385|111493.1|111393.1|111485|111385|2
1618575300000|2021-04-16 12:15:00|111478.7|111378.7|111549.5|111349.5|111550|111406.5|111478.7|111323.2|16
1618575600000|2021-04-16 12:20:00|111547.5|111347.5|111545.5|111345.5|111547.5|111347.5|111545.5|111345.5|4
1618575900000|2021-04-16 12:25:00|111544.5|111344.5|111502.5|111402.5|111548.5|111407.4|111494.5|111344.5|14
1618576200000|2021-04-16 12:30:00|111504.1|111404.1|111504.1|111404.1|111504.1|111404.1|111504.1|111404.1|1
1618576500000|2021-04-16 12:35:00|111507.7|111407.7|111504.1|111404.1|111507.7|111407.7|111504.1|111404.1|2
1618577700000|2021-04-16 12:55:00|111495.5|111395.5|111548.5|111348.5|111548.5|111396|111495.5|111346.5|6
1618578000000|2021-04-16 13:00:00|111549|111349|111549|111349|111549|111349|111549|111349|1
1618578300000|2021-04-16 13:05:00|111543|111343|111555|111355|111565|111415|111489.5|111340.5|15
1618578600000|2021-04-16 13:10:00|111552|111352|111544.5|111344.5|111552|111352|111544.5|111344.5|8
1618578900000|2021-04-16 13:15:00|111545|111345|111570|111370|111570|111370|111544|111344|6
1618579200000|2021-04-16 13:20:00|111565|111365|111565|111365|111565|111365|111565|111365|1
1618579500000|2021-04-16 13:25:00|111561|111361|111565|111365|111565|111365|111550|111350|11
1618579800000|2021-04-16 13:30:00|111525|111425|111630|111430|111630|111430|111515|111402|21
1618580100000|2021-04-16 13:35:00|111625|111425|111614.5|111414.5|111625|111425|111614|111414|5
1618580400000|2021-04-16 13:40:00|111615|111415|111564|111464|111615|111464|111562|111415|6
1618580700000|2021-04-16 13:45:00|111565|111465|111572.5|111472.5|111573|111473|111562|111462|17
1618581000000|2021-04-16 13:50:00|111569.5|111469.5|111575|111475|111578|111478|111569.5|111469.5|12
1618581300000|2021-04-16 13:55:00|111575.5|111475.5|111577.5|111477.5|111583.5|111483.5|111572.5|111472.5|7
1618581600000|2021-04-16 14:00:00|111583|111483|111632.5|111532.5|111693|111547.5|111583|111450.5|31
1618581900000|2021-04-16 14:05:00|111622|111522|111664|111464|111664|111522|111614.5|111455.5|9
1618582200000|2021-04-16 14:10:00|111663.5|111463.5|111652.5|111452.5|111663.5|111503.5|111602|111433|45
1618582500000|2021-04-16 14:15:00|111642.5|111442.5|111548.5|111448.5|111653|111467|111548|111432|17
1618582800000|2021-04-16 14:20:00|111549|111449|111600|111400|111605.5|111450.5|111537.2|111377.5|23
1618583100000|2021-04-16 14:25:00|111545|111445|111601.5|111401.5|111608|111453|111540|111401.5|11
1618583400000|2021-04-16 14:30:00|111601|111401|111555|111455|111601|111455|111552|111401|4
1618584000000|2021-04-16 14:40:00|111556|111456|111617.5|111417.5|111617.5|111460.5|111556|111417|8
1618584300000|2021-04-16 14:45:00|111618|111418|111620.5|111420.5|111622|111422|111617.5|111417.5|21
1618584600000|2021-04-16 14:50:00|111607|111407|111630|111430|111630|111461.5|111557.5|111400|11
1618585500000|2021-04-16 15:05:00|111560|111460|111540|111440|111560|111460|111531.7|111431.7|7
1618585800000|2021-04-16 15:10:00|111545|111445|111560|111460|111560|111460|111545|111445|4
1618586100000|2021-04-16 15:15:00|111555|111455|111574|111474|111630|111480|111555|111419.5|15
1618586400000|2021-04-16 15:20:00|111573.5|111473.5|111581|111481|111630|111481|111563|111417|26
1618587000000|2021-04-16 15:30:00|111588.5|111488.5|111585|111485|111588.5|111488.5|111585|111485|8
1618587600000|2021-04-16 15:40:00|111587.5|111487.5|111645|111445|111650.5|111487.5|111587.5|111435|5
1618587900000|2021-04-16 15:45:00|111650|111450|111605|111505|111650|111513|111600|111450|13
1618588200000|2021-04-16 15:50:00|111599|111499|111579.5|111479.5|111633.9|111505|111579|111433.9|11
1618588500000|2021-04-16 15:55:00|111580|111480|111625|111425|111625|111480|111580|111421.1|3
1618589100000|2021-04-16 16:05:00|111627.5|111427.5|111650|111450|111653.5|111453.5|111627.5|111427.5|4
1618589400000|2021-04-16 16:10:00|111635|111435|111650|111450|111660|111460|111635|111435|7
1618590900000|2021-04-16 16:35:00|111640|111440|111640|111440|111640|111440|111640|111440|1
1618591200000|2021-04-16 16:40:00|111641|111441|111650|111450|111650|111450|111641|111441|3
1618591800000|2021-04-16 16:50:00|111645|111445|111640|111440|111645|111445|111640|111440|2
1618592100000|2021-04-16 16:55:00|111635|111435|111630|111430|111635|111435|111630|111430|2
1618592400000|2021-04-16 17:00:00|111630.5|111430.5|111655.5|111455.5|111665|111477.5|111577.5|111420|19
1618592700000|2021-04-16 17:05:00|111655|111455|111635|111435|111661|111461|111635|111435|18
1618593000000|2021-04-16 17:10:00|111641.5|111441.5|111645|111445|111645|111445|111641.5|111441.5|2
1618593300000|2021-04-16 17:15:00|111640|111440|111635.5|111435.5|111640|111440|111635.5|111435.5|4
1618593600000|2021-04-16 17:20:00|111635|111435|111620|111420|111635|111435|111620|111420|3
1618593900000|2021-04-16 17:25:00|111567.5|111467.5|111569.5|111469.5|111569.5|111469.5|111563|111463|8
1618594200000|2021-04-16 17:30:00|111570|111470|111567|111467|111570|111470|111567|111467|7
1618594500000|2021-04-16 17:35:00|111568|111468|111573.5|111473.5|111573.5|111473.5|111568|111468|5
1618594800000|2021-04-16 17:40:00|111568.5|111468.5|111571.5|111471.5|111571.5|111471.5|111568.5|111468.5|3
1618595100000|2021-04-16 17:45:00|111572|111472|111630|111430|111649.5|111472|111572|111430|7
1618596000000|2021-04-16 18:00:00|111630.5|111430.5|111640|111440|111640|111440|111630.5|111430.5|3
1618596300000|2021-04-16 18:05:00|111630|111430|111655|111455|111655|111455|111615|111415|5
1618596600000|2021-04-16 18:10:00|111665|111465|111665|111465|111665|111465|111665|111465|1
1618597500000|2021-04-16 18:25:00|111650|111450|111650|111450|111650|111450|111650|111450|1
1618598100000|2021-04-16 18:35:00|111655|111455|111655|111455|111655|111455|111655|111455|1
1618598400000|2021-04-16 18:40:00|111675|111475|111655|111455|111675|111475|111655|111455|5
1618598700000|2021-04-16 18:45:00|111645|111445|111650|111450|111650|111450|111645|111445|2
1618599000000|2021-04-16 18:50:00|111649.5|111449.5|111597|111497|111649.5|111499.5|111597|111449.5|7
1618599300000|2021-04-16 18:55:00|111593.5|111493.5|111596.5|111496.5|111596.5|111496.5|111593.5|111493.5|2
1618599600000|2021-04-16 19:00:00|111597.5|111497.5|111590.5|111490.5|111597.5|111497.5|111579|111479|16
1618599900000|2021-04-16 19:05:00|111593|111493|111600.5|111500.5|111600.5|111500.5|111591.5|111491.5|14
1618600200000|2021-04-16 19:10:00|111599|111499|111615.5|111515.5|111616|111516|111596.5|111496.5|22
1618600500000|2021-04-16 19:15:00|111616.5|111516.5|111632.5|111532.5|111653|111553|111616.5|111516.5|19
1618600800000|2021-04-16 19:20:00|111632|111532|111660|111560|111660|111560|111632|111532|15
1618601100000|2021-04-16 19:25:00|111660.5|111560.5|111661.5|111561.5|111661.5|111561.5|111660.5|111560.5|2
1618601400000|2021-04-16 19:30:00|111663|111563|111661.5|111561.5|111663|111563|111661.5|111561.5|4
1618601700000|2021-04-16 19:35:00|111662|111562|111670.5|111570.5|111670.5|111570.5|111657.5|111557.5|9
1618602000000|2021-04-16 19:40:00|111668|111568|111676.5|111576.5|111684.5|111584.5|111666|111566|12
1618602300000|2021-04-16 19:45:00|111688.5|111588.5|111737|111537|111805.5|111633|111685|111536|37
1618602600000|2021-04-16 19:50:00|111736|111536|111730|111530|111737.5|111537.5|111728|111528|8
1618602900000|2021-04-16 19:55:00|111700|111500|111707.3|111507.3|111717.6|111517.6|111695|111495|12
1618790400000|2021-04-19 00:00:00|111742|111542|111980|111780|112031|111793.2|111742|111542|283
1618790700000|2021-04-19 00:05:00|111985.1|111785.1|111943.5|111843.5|111993.6|111855|111911|111780|115
1618791000000|2021-04-19 00:10:00|111944.5|111844.5|111910|111810|111945|111845|111892.9|111792.9|137
1618791300000|2021-04-19 00:15:00|111909.5|111809.5|111874.7|111774.7|111915|111815|111873.5|111773.5|93
1618791600000|2021-04-19 00:20:00|111873.7|111773.7|111870|111770|111929.5|111785|111860|111712.5|109
1618791900000|2021-04-19 00:25:00|111869|111769|111839|111739|111870|111770|111836|111736|71
1618792200000|2021-04-19 00:30:00|111842.5|111742.5|111845|111745|111909.5|111809.5|111831.2|111703|206
1618792500000|2021-04-19 00:35:00|111849.5|111749.5|111920|111720|111920|111790|111845|111702|138
1618792800000|2021-04-19 00:40:00|111922|111722|111926.1|111726.1|111940.5|111812.6|111876.1|111716.6|66
1618793100000|2021-04-19 00:45:00|111925.6|111725.6|111822.1|111722.1|111926.6|111760|111821.1|111684.5|102
1618793400000|2021-04-19 00:50:00|111820|111720|111885.5|111785.5|111901.1|111801.1|111805|111705|138
1618793700000|2021-04-19 00:55:00|111887.5|111787.5|111915|111815|111935|111835|111881.1|111781.1|165
1618794000000|2021-04-19 01:00:00|111915.5|111815.5|111920.1|111820.1|111971.5|111830.1|111859.5|111707.5|158
1618794300000|2021-04-19 01:05:00|111921.1|111821.1|111885|111785|111925|111825|111860|111760|94
1618794600000|2021-04-19 01:10:00|111886.8|111786.8|111860|111760|111895|111795|111860|111760|44
1618794900000|2021-04-19 01:15:00|111869.5|111769.5|111905|111805|111905|111805|111860|111760|45
1618795200000|2021-04-19 01:20:00|111908.5|111808.5|111934.7|111834.7|111935|111835|111904|111804|81
1618795500000|2021-04-19 01:25:00|111938|111838|111967|111867|111975.5|111875.5|111930|111830|123
1618795800000|2021-04-19 01:30:00|111966|111866|112020.3|111920.3|112037|111937|111965|111865|174
1618796100000|2021-04-19 01:35:00|112021.3|111921.3|111940|111840|112025.2|111925.2|111931.2|111831.2|129
1618796400000|2021-04-19 01:40:00|111939.2|111839.2|111925|111825|111963.5|111863.5|111925|111825|121
1618796700000|2021-04-19 01:45:00|111923.8|111823.8|111850.5|111750.5|111925.1|111825.1|111845|111745|113
1618797000000|2021-04-19 01:50:00|111850|111750|111846.5|111746.5|111860.3|111760.3|111805|111705|190
1618797300000|2021-04-19 01:55:00|111846|111746|111874.8|111774.8|111893.3|111793.3|111833.9|111733.9|154
1618797600000|2021-04-19 02:00:00|111877.9|111777.9|111808.7|111708.7|111892.3|111792.3|111802.3|111702.3|190
1618797900000|2021-04-19 02:05:00|111803.3|111703.3|111642.7|111542.7|111808|111708|111619.7|111519.7|228
1618798200000|2021-04-19 02:10:00|111640|111540|111609.8|111509.8|111644|111544|111579.7|111479.7|203
1618798500000|2021-04-19 02:15:00|111610|111510|111670|111570|111680|111580|111590|111490|100
1618798800000|2021-04-19 02:20:00|111674.7|111574.7|111540|111440|111694.2|111594.2|111528.6|111428.6|140
1618799100000|2021-04-19 02:25:00|111538.6|111438.6|111585|111485|111595.1|111495.1|111511.7|111411.7|207
1618799400000|2021-04-19 02:30:00|111580|111480|111660|111560|111679.6|111579.6|111580|111480|146
1618799700000|2021-04-19 02:35:00|111650|111550|111720|111620|111740|111640|111640|111540|88
1618800000000|2021-04-19 02:40:00|111724.2|111624.2|111780.7|111680.7|111804.6|111704.6|111723|111623|192
1618800300000|2021-04-19 02:45:00|111779.2|111679.2|111810|111710|111840|111740|111757.2|111657.2|232
1618800600000|2021-04-19 02:50:00|111816.9|111716.9|111809.2|111709.2|111820|111720|111780|111680|81
1618800900000|2021-04-19 02:55:00|111808.7|111708.7|111840|111740|111865|111765|111802.2|111702.2|112
1618801200000|2021-04-19 03:00:00|111840.1|111740.1|111795|111695|111840.1|111740.1|111770|111670|106
1618801500000|2021-04-19 03:05:00|111795.7|111695.7|111840|111740|111854.7|111754.7|111795|111695|59
1618801800000|2021-04-19 03:10:00|111850|111750|111820|111720|111855|111755|111800|111700|43
1618802100000|2021-04-19 03:15:00|111820.3|111720.3|111860|111760|111865|111765|111805.4|111705.4|58
1618802400000|2021-04-19 03:20:00|111870|111770|111908.7|111808.7|111945.9|111825|111860|111742.9|113
1618802700000|2021-04-19 03:25:00|111909|111809|111918|111818|111937.2|111837.2|111898.8|111798.8|127
1618803000000|2021-04-19 03:30:00|111925|111825|111869.2|111769.2|111944.7|111844.7|111869.2|111769.2|99
1618803300000|2021-04-19 03:35:00|111868.7|111768.7|111885|111785|111905|111805|111868.7|111768.7|68
1618803600000|2021-04-19 03:40:00|111882.2|111782.2|111850.5|111750.5|111890|111790|111829.5|111729.5|102
1618803900000|2021-04-19 03:45:00|111851.5|111751.5|111876|111776|111885|111785|111850.5|111750.5|60
1618804200000|2021-04-19 03:50:00|111880|111780|111875|111775|111895|111795|111870|111770|51
1618804500000|2021-04-19 03:55:00|111872.9|111772.9|111829.8|111729.8|111875|111775|111814.5|111714.5|55
1618804800000|2021-04-19 04:00:00|111826|111726|111855|111755|111861.3|111761.3|111805|111705|51
1618805100000|2021-04-19 04:05:00|111850|111750|111870|111770|111890|111790|111850|111750|67
1618805400000|2021-04-19 04:10:00|111865|111765|111920|111820|111929.5|111829.5|111865|111765|56
1618805700000|2021-04-19 04:15:00|111918.2|111818.2|111951.3|111851.3|111955|111855|111909.7|111809.7|118
1618806000000|2021-04-19 04:20:00|111952.3|111852.3|111975|111875|111975|111875|111940|111840|81
1618806300000|2021-04-19 04:25:00|111965|111865|111948.4|111848.4|111965|111865|111915.1|111815.1|123
1618806600000|2021-04-19 04:30:00|111952.5|111852.5|111982.8|111882.8|111991.3|111891.3|111939.7|111839.7|76
1618806900000|2021-04-19 04:35:00|111983.8|111883.8|112021.5|111921.5|112028.5|111928.5|111982.3|111882.3|122
1618807200000|2021-04-19 04:40:00|112021|111921|112020|111920|112025|111925|112015|111915|33
1618807500000|2021-04-19 04:45:00|112015|111915|112000.8|111900.8|112015|111915|111990.3|111890.3|78
1618807800000|2021-04-19 04:50:00|112000.3|111900.3|112025|111925|112025|111925|111971.8|111871.8|82
1618808100000|2021-04-19 04:55:00|112020|111920|112005.1|111905.1|112020|111920|111995|111895|71
1618808400000|2021-04-19 05:00:00|112004.9|111904.9|111905|111805|112005.1|111905.1|111890|111790|143
1618808700000|2021-04-19 05:05:00|111906.9|111806.9|111940|111840|111940|111840|111902.5|111802.5|47
1618809000000|2021-04-19 05:10:00|111930|111830|111930|111830|111960|111860|111925|111825|72
1618809300000|2021-04-19 05:15:00|111930.3|111830.3|111985|111885|111990|111890|111915.8|111815.8|137
1618809600000|2021-04-19 05:20:00|111986.9|111886.9|111941.5|111841.5|111990|111890|111940|111840|61
1618809900000|2021-04-19 05:25:00|111942|111842|111940.3|111840.3|111950|111850|111925|111825|77
1618810200000|2021-04-19 05:30:00|111941.3|111841.3|111958.5|111858.5|111960.8|111860.8|111931.3|111831.3|94
1618810500000|2021-04-19 05:35:00|111956.5|111856.5|111915|111815|111960.3|111860.3|111915|111815|132
1618810800000|2021-04-19 05:40:00|111910.3|111810.3|111920.3|111820.3|111926.5|111826.5|111910|111810|60
1618811100000|2021-04-19 05:45:00|111920|111820|111920|111820|111940|111840|111920|111820|19
1618811400000|2021-04-19 05:50:00|111920.5|111820.5|111920|111820|111940|111840|111920|111820|17
1618811700000|2021-04-19 05:55:00|111917.7|111817.7|111873.7|111773.7|111917.7|111817.7|111873.7|111773.7|68
1618812000000|2021-04-19 06:00:00|111874.7|111774.7|111880|111780|111920|111820|111874.7|111774.7|86
1618812300000|2021-04-19 06:05:00|111885.1|111785.1|111806.6|111706.6|111890|111790|111805|111705|50
1618812600000|2021-04-19 06:10:00|111806.1|111706.1|111788|111688|111806.1|111706.1|111751.3|111651.3|110
1618812900000|2021-04-19 06:15:00|111788.5|111688.5|111805|111705|111807|111707|111778.2|111678.2|86
1618813200000|2021-04-19 06:20:00|111804.5|111704.5|111785|111685|111805|111705|111783.4|111683.4|75
1618813500000|2021-04-19 06:25:00|111776.3|111676.3|111785.4|111685.4|111805|111705|111764|111664|67
1618813800000|2021-04-19 06:30:00|111784.5|111684.5|111792.7|111692.7|111830|111705|111775.4|111630|55
1618814100000|2021-04-19 06:35:00|111793.2|111693.2|111825|111725|111825.1|111725.1|111793.1|111693.1|61
1618814400000|2021-04-19 06:40:00|111840.9|111740.9|111831|111731|111846.8|111746.8|111825|111725|21
1618814700000|2021-04-19 06:45:00|111832|111732|111870|111670|111870|111745|111799.8|111615.5|37
1618815000000|2021-04-19 06:50:00|111805.4|111705.4|111799|111699|111811.3|111711.3|111782|111682|23
1618815300000|2021-04-19 06:55:00|111798.5|111698.5|111795|111695|111870|111718|111783.1|111662.4|27
1618815600000|2021-04-19 07:00:00|111794.3|111694.3|111848.7|111648.7|111849.7|111704|111782.4|111647.7|17
1618815900000|2021-04-19 07:05:00|111848.2|111648.2|111771|111671|111848.2|111690.5|111771|111631|18
1618816200000|2021-04-19 07:10:00|111761.5|111661.5|111758.5|111658.5|111798.5|111669.6|111732.9|111582.9|42
1618816500000|2021-04-19 07:15:00|111762|111662|111775|111675|111839.4|111696.9|111758.5|111639.4|48
1618816800000|2021-04-19 07:20:00|111775.5|111675.5|111780.5|111680.5|111786|111686|111772.4|111672.4|32
1618817100000|2021-04-19 07:25:00|111784.5|111684.5|111765|111665|111835.1|111689.4|111742.4|111630.4|32
1618817400000|2021-04-19 07:30:00|111823.2|111623.2|111723.7|111623.7|111823.7|111655.1|111715|111615|44
1618817700000|2021-04-19 07:35:00|111728.7|111628.7|111690.3|111590.3|111755|111628.7|111685.7|111540|54
1618818000000|2021-04-19 07:40:00|111693.9|111593.9|111674|111574|111705|111605|111674|111574|18
1618818300000|2021-04-19 07:45:00|111677.7|111577.7|111607.6|111507.6|111685|111585|111607.6|111467.6|19
1618818600000|2021-04-19 07:50:00|111647.6|111447.6|111594.7|111494.7|111698.7|111510.8|111585.2|111447.2|39
1618818900000|2021-04-19 07:55:00|111644.2|111444.2|111641.9|111441.9|111672.8|111496.9|111572.3|111439.4|40
1618819200000|2021-04-19 08:00:00|111639.5|111439.5|111638.3|111438.3|111690|111529.7|111570|111420|49
1618819500000|2021-04-19 08:05:00|111637.3|111437.3|111685|111485|111708.3|111530|111603|111435|35
1618819800000|2021-04-19 08:10:00|111685.8|111485.8|111691.6|111491.6|111702.9|111565.8|111647.6|111485|29
1618820100000|2021-04-19 08:15:00|111686|111486|111665.5|111465.5|111686|111538.8|111635|111461.8|22
1618820400000|2021-04-19 08:20:00|111625.5|111525.5|111580.1|111480.1|111630.5|111530.5|111578.5|111478.5|23
1618820700000|2021-04-19 08:25:00|111580.5|111480.5|111587.6|111487.6|111660.1|111502.5|111580.5|111460.1|28
1618821000000|2021-04-19 08:30:00|111590.1|111490.1|111577.5|111477.5|111640.1|111502.5|111577.5|111438.3|12
1618821300000|2021-04-19 08:35:00|111568.5|111468.5|111680.4|111480.4|111680.4|111480.4|111568.5|111448|29
1618821600000|2021-04-19 08:40:00|111680.5|111480.5|111646.1|111446.1|111690.1|111490.1|111646.1|111446.1|8
1618821900000|2021-04-19 08:45:00|111646.3|111446.3|111523|111423|111646.3|111460.2|111523|111370.1|22
1618822200000|2021-04-19 08:50:00|111521|111421|111522.5|111422.5|111533.5|111433.5|111498.9|111398.9|17
1618822500000|2021-04-19 08:55:00|111527|111427|111540.7|111440.7|111572.7|111442.5|111521.5|111360.5|24
1618822800000|2021-04-19 09:00:00|111595.8|111395.8|111517.5|111417.5|111595.8|111436.7|111506.4|111368.5|21
1618823100000|2021-04-19 09:05:00|111541.6|111341.6|111506.1|111406.1|111566.3|111415.8|111479.3|111321.4|59
1618823400000|2021-04-19 09:10:00|111531|111331|111490.1|111290.1|111539.8|111379.8|111454.5|111277.5|24
1618824000000|2021-04-19 09:20:00|111500|111300|111480|111280|111505.5|111345.5|111435|111280|17
1618824300000|2021-04-19 09:25:00|111480.1|111280.1|111475.5|111275.5|111480.1|111345.5|111427.2|111275|10
1618824600000|2021-04-19 09:30:00|111445.5|111345.5|111460.5|111360.5|111460.5|111360.5|111445.5|111345.5|5
1618824900000|2021-04-19 09:35:00|111459|111359|111490|111390|111520.5|111390|111450.5|111316.5|17
1618825200000|2021-04-19 09:40:00|111490.5|111390.5|111460.5|111360.5|111520|111390.5|111460.5|111319|8
1618825500000|2021-04-19 09:45:00|111465.5|111365.5|111465.5|111365.5|111475.5|111375.5|111465.5|111365.5|7
1618825800000|2021-04-19 09:50:00|111507.1|111307.1|111520.1|111320.1|111520.1|111320.1|111507.1|111307.1|9
1618826100000|2021-04-19 09:55:00|111515.5|111315.5|111510.1|111310.1|111515.5|111315.5|111505.5|111305.5|6
1618826400000|2021-04-19 10:00:00|111505.1|111305.1|111511|111311|111515|111371.6|111464.6|111290.1|17
1618826700000|2021-04-19 10:05:00|111482.1|111282.1|111480.1|111280.1|111495|111295|111480.1|111280.1|6
1618827000000|2021-04-19 10:10:00|111480|111280|111481.3|111281.3|111481.3|111281.3|111480|111280|3
1618827300000|2021-04-19 10:15:00|111481.2|111281.2|111455|111355|111484.9|111358.8|111451.1|111280|11
1618827600000|2021-04-19 10:20:00|111460.3|111360.3|111452.5|111352.5|111460.3|111360.3|111450.1|111350.1|4
1618827900000|2021-04-19 10:25:00|111458|111358|111438|111338|111489.3|111358|111438|111284|13
1618828200000|2021-04-19 10:30:00|111437|111337|111431.5|111331.5|111471.6|111337|111428|111271.6|6
1618828500000|2021-04-19 10:35:00|111432.5|111332.5|111428|111328|111432.5|111332.5|111428|111328|2
1618828800000|2021-04-19 10:40:00|111432|111332|111432|111332|111432|111332|111420|111320|7
1618829100000|2021-04-19 10:45:00|111443|111343|111447.5|111347.5|111448.5|111348.5|111443|111343|4
1618829400000|2021-04-19 10:50:00|111447|111347|111437.5|111337.5|111447.5|111347.5|111430.1|111330.1|9
1618829700000|2021-04-19 10:55:00|111425|111325|111444|111344|111444|111344|111420|111320|13
1618830000000|2021-04-19 11:00:00|111438.1|111338.1|111436.1|111336.1|111441|111341|111429.1|111329.1|6
1618830300000|2021-04-19 11:05:00|111436.6|111336.6|111443.1|111343.1|111443.1|111343.1|111436.6|111336.6|6
1618830600000|2021-04-19 11:10:00|111441.1|111341.1|111446|111346|111459|111359|111441.1|111341.1|15
1618830900000|2021-04-19 11:15:00|111450.5|111350.5|111456|111356|111456|111356|111450.5|111350.5|5
1618831200000|2021-04-19 11:20:00|111455.5|111355.5|111456|111356|111463.5|111363.5|111453.5|111353.5|9
1618831500000|2021-04-19 11:25:00|111456.5|111356.5|111460.5|111360.5|111472.5|111372.5|111456|111356|23
1618831800000|2021-04-19 11:30:00|111462|111362|111463.7|111363.7|111469|111369|111460.5|111360.5|11
1618832100000|2021-04-19 11:35:00|111461.2|111361.2|111461|111361|111464.6|111364.6|111461|111361|3
1618832400000|2021-04-19 11:40:00|111463.5|111363.5|111463.5|111363.5|111466|111366|111463.5|111363.5|3
1618832700000|2021-04-19 11:45:00|111466|111366|111463.5|111363.5|111468.5|111368.5|111463.5|111363.5|8
1618833000000|2021-04-19 11:50:00|111462|111362|111462|111362|111466.8|111366.8|111462|111362|11
1618834200000|2021-04-19 12:10:00|111460|111360|111460|111360|111460|111360|111460|111360|1
1618834500000|2021-04-19 12:15:00|111465|111365|111547.5|111347.5|111579.5|111387|111465|111346.5|41
1618834800000|2021-04-19 12:20:00|111548|111348|111512|111412|111576|111420|111505|111339|47
1618835100000|2021-04-19 12:25:00|111510|111410|111570.1|111370.1|111570.1|111420|111510|111350|21
1618835400000|2021-04-19 12:30:00|111570|111370|111615|111415|111626.3|111460.2|111540|111370|37
1618835700000|2021-04-19 12:35:00|111615.3|111415.3|111625.1|111425.1|111630|111493.7|111553.6|111415.3|26
1618836000000|2021-04-19 12:40:00|111625|111425|111663.7|111463.7|111690|111490|111585|111425|26
1618836300000|2021-04-19 12:45:00|111650.1|111450.1|111615.1|111415.1|111650.1|111460.2|111560.2|111410.3|13
1618836600000|2021-04-19 12:50:00|111615.6|111415.6|111613.9|111413.9|111615.6|111415.6|111613.9|111413.9|4
1618836900000|2021-04-19 12:55:00|111614|111414|111534|111334|111614|111414|111494|111322.7|9
1618837200000|2021-04-19 13:00:00|111533.9|111333.9|111570|111370|111590|111394.1|111494.1|111318.9|30
1618837500000|2021-04-19 13:05:00|111575|111375|111575|111375|111575|111375|111560|111360|6
1618838100000|2021-04-19 13:15:00|111580|111380|111635|111435|111635|111435|111580|111380|17
1618838400000|2021-04-19 13:20:00|111637|111437|111668.7|111468.7|111728|111528|111637|111437|66
1618838700000|2021-04-19 13:25:00|111668.2|111468.2|111664.5|111464.5|111681|111481|111640|111440|34
1618839000000|2021-04-19 13:30:00|111663|111463|111630.5|111430.5|111663|111463|111605|111405|25
1618839300000|2021-04-19 13:35:00|111630|111430|111615|111415|111630|111430|111615|111415|4
1618839900000|2021-04-19 13:45:00|111620|111420|111650|111450|111661|111461|111620|111420|30
1618840200000|2021-04-19 13:50:00|111652|111452|111644|111444|111660|111460|111644|111444|8
1618840500000|2021-04-19 13:55:00|111643.5|111443.5|111584.5|111384.5|111644|111478.5|111578.5|111384.5|39
1618840800000|2021-04-19 14:00:00|111584|111384|111611|111411|111625|111425|111584|111384|18
1618841100000|2021-04-19 14:05:00|111610.5|111410.5|111665|111465|111665|111515|111600.5|111400.5|37
1618841400000|2021-04-19 14:10:00|111666|111466|111661|111461|111673.5|111473.5|111658|111458|44
1618841700000|2021-04-19 14:15:00|111659.5|111459.5|111654.5|111454.5|111682|111509.5|111585|111410|55
1618842000000|2021-04-19 14:20:00|111655|111455|111653|111453|111656.5|111500|111587.5|111437.5|33
1618842300000|2021-04-19 14:25:00|111653.5|111453.5|111590|111490|111665|111490|111583|111432|35
1618842600000|2021-04-19 14:30:00|111591|111491|111641|111441|111653.5|111510|111590|111441|24
1618842900000|2021-04-19 14:35:00|111640.5|111440.5|111635|111435|111641.5|111489.5|111575|111422.5|22
1618843200000|2021-04-19 14:40:00|111610.5|111410.5|111558|111458|111610.5|111459|111548|111395|33
1618843500000|2021-04-19 14:45:00|111563|111463|111660|111460|111668|111506.5|111563|111433.5|43
1618843800000|2021-04-19 14:50:00|111661|111461|111600.5|111500.5|111661|111500.5|111575|111425|20
1618844100000|2021-04-19 14:55:00|111596.5|111496.5|111581.5|111481.5|111663|111500|111581|111449.5|24
1618844400000|2021-04-19 15:00:00|111582|111482|111630|111430|111632.5|111482|111582|111430|3
1618844700000|2021-04-19 15:05:00|111635|111435|111615|111415|111640|111467.5|111555|111409|15
1618845000000|2021-04-19 15:10:00|111607.5|111407.5|111623.5|111423.5|111625|111425|111607.5|111407.5|11
1618845300000|2021-04-19 15:15:00|111628|111428|111630|111430|111631|111431|111628|111428|4
1618845600000|2021-04-19 15:20:00|111630.5|111430.5|111631|111431|111636.5|111436.5|111622|111422|23
1618845900000|2021-04-19 15:25:00|111630.5|111430.5|111610|111410|111630.5|111491.5|111555|111390|26
1618846200000|2021-04-19 15:30:00|111615|111415|111616|111416|111620|111420|111615|111415|6
1618846500000|2021-04-19 15:35:00|111607|111407|111602|111402|111619|111460|111560|111398|31
1618846800000|2021-04-19 15:40:00|111601.5|111401.5|111601.5|111401.5|111605.5|111405.5|111587.5|111387.5|13
1618847100000|2021-04-19 15:45:00|111604|111404|111617|111417|111618|111418|111604|111404|18
1618847400000|2021-04-19 15:50:00|111616|111416|111607.5|111407.5|111616.5|111416.5|111605|111405|11
1618847700000|2021-04-19 15:55:00|111608|111408|111635|111435|111635|111435|111608|111408|6
1618848000000|2021-04-19 16:00:00|111643|111443|111635|111435|111644|111444|111631.5|111431.5|14
1618848300000|2021-04-19 16:05:00|111620|111420|111620|111420|111620|111420|111620|111420|1
1618848600000|2021-04-19 16:10:00|111624|111424|111625|111425|111628.5|111428.5|111624|111424|7
1618848900000|2021-04-19 16:15:00|111627.5|111427.5|111637.5|111437.5|111666|111466|111620.5|111420.5|27
1618849200000|2021-04-19 16:20:00|111638|111438|111648.5|111448.5|111649.5|111449.5|111638|111438|14
1618849500000|2021-04-19 16:25:00|111651|111451|111604|111504|111651|111506.5|111601|111451|13
1618849800000|2021-04-19 16:30:00|111608.5|111508.5|111641|111441|111641|111514|111608.5|111441|6
1618850100000|2021-04-19 16:35:00|111643|111443|111630|111430|111643|111443|111630|111430|5
1618850400000|2021-04-19 16:40:00|111618.5|111418.5|111615.5|111415.5|111628.5|111428.5|111615.5|111415.5|5
1618850700000|2021-04-19 16:45:00|111614|111414|111634.5|111434.5|111634.5|111434.5|111614|111414|18
1618851000000|2021-04-19 16:50:00|111635|111435|111630|111430|111635|111435|111630|111430|6
1618851600000|2021-04-19 17:00:00|111626|111426|111628.5|111428.5|111628.5|111428.5|111626|111426|6
1618851900000|2021-04-19 17:05:00|111629|111429|111629|111429|111629|111429|111629|111429|1
1618852200000|2021-04-19 17:10:00|111633.5|111433.5|111635.5|111435.5|111637|111437|111633.5|111433.5|9
1618852500000|2021-04-19 17:15:00|111634.5|111434.5|111636.5|111436.5|111636.5|111436.5|111634.5|111434.5|4
1618852800000|2021-04-19 17:20:00|111635|111435|111578|111478|111635|111478|111576.5|111435|5
1618853100000|2021-04-19 17:25:00|111579.5|111479.5|111586|111486|111590|111490|111579.5|111479.5|12
1618853400000|2021-04-19 17:30:00|111586.5|111486.5|111587|111487|111589|111489|111586.5|111486.5|6
1618854000000|2021-04-19 17:40:00|111587.5|111487.5|111587.5|111487.5|111587.5|111487.5|111587.5|111487.5|1
1618854600000|2021-04-19 17:50:00|111631|111431|111628.5|111428.5|111631|111465.5|111565.5|111409.5|12
1618855200000|2021-04-19 18:00:00|111628|111428|111617.5|111417.5|111628.5|111428.5|111616.5|111416.5|14
1618855500000|2021-04-19 18:05:00|111618|111418|111607|111407|111618|111418|111607|111407|6
1618856100000|2021-04-19 18:15:00|111612|111412|111612|111412|111612|111412|111612|111412|1
1618856400000|2021-04-19 18:20:00|111606|111406|111602.5|111402.5|111606|111406|111580|111380|3
1618856700000|2021-04-19 18:25:00|111599.5|111399.5|111601|111401|111601|111401|111599.5|111399.5|2
1618857300000|2021-04-19 18:35:00|111604.5|111404.5|111617.5|111417.5|111618.5|111462.5|111561.5|111404.5|14
1618857600000|2021-04-19 18:40:00|111618|111418|111601|111401|111619.5|111419.5|111600.5|111400.5|11
1618858500000|2021-04-19 18:55:00|111605.5|111405.5|111562|111462|111609.5|111462|111551.5|111405.5|15
1618858800000|2021-04-19 19:00:00|111561.5|111461.5|111553|111453|111561.5|111461.5|111549.5|111449.5|10
1618859100000|2021-04-19 19:05:00|111553.5|111453.5|111545|111445|111553.5|111453.5|111533.5|111433.5|16
1618859400000|2021-04-19 19:10:00|111545.5|111445.5|111554.5|111454.5|111606|111454.5|111545.5|111403|10
1618859700000|2021-04-19 19:15:00|111554|111454|111555|111455|111605.5|111456|111538|111405.5|18
1618860000000|2021-04-19 19:20:00|111554.5|111454.5|111560|111460|111564|111464|111554|111454|13
1618860300000|2021-04-19 19:25:00|111565|111465|111564|111464|111567.5|111467.5|111563|111463|11
1618860600000|2021-04-19 19:30:00|111562|111462|111564.5|111464.5|111564.5|111464.5|111562|111462|3
1618860900000|2021-04-19 19:35:00|111562|111462|111567|111467|111567|111467|111558|111458|8
1618861200000|2021-04-19 19:40:00|111570.5|111470.5|111542.5|111442.5|111570.5|111470.5|111542.5|111442.5|5
1618861500000|2021-04-19 19:45:00|111542|111442|111610|111410|111630|111442|111542|111400.8|7
1618861800000|2021-04-19 19:50:00|111609|111409|111591.5|111391.5|111609|111409|111591.5|111391.5|18
1618862100000|2021-04-19 19:55:00|111530|111430|111557|111357|111582.5|111430|111530|111357|12
1618876800000|2021-04-20 00:00:00|111639|111298|111646|111446|111710|111501.5|111639|111298|149
1618877100000|2021-04-20 00:05:00|111647.5|111447.5|111630.5|111430.5|111647.5|111488.6|111553.8|111378|175
1618877400000|2021-04-20 00:10:00|111629.5|111429.5|111628.9|111428.9|111662|111499.1|111590|111419.4|146
1618877700000|2021-04-20 00:15:00|111629|111429|111672.1|111472.1|111684|111538.7|111619.6|111429|194
1618878000000|2021-04-20 00:20:00|111673.1|111473.1|111733.1|111533.1|111737.6|111591.4|111620|111472.6|192
1618878300000|2021-04-20 00:25:00|111731.6|111531.6|111710|111610|111737.6|111620|111666.8|111525.1|121
1618878600000|2021-04-20 00:30:00|111713.5|111613.5|111667.5|111567.5|111757|111613.5|111667.5|111534.5|84
1618878900000|2021-04-20 00:35:00|111667|111567|111638.5|111538.5|111678.5|111578.5|111631.5|111531.5|107
1618879200000|2021-04-20 00:40:00|111638|111538|111629|111529|111649.5|111549.5|111626|111526|86
1618879500000|2021-04-20 00:45:00|111638|111538|111638|111538|111666.5|111566.5|111638|111538|126
1618879800000|2021-04-20 00:50:00|111638.5|111538.5|111678.5|111578.5|111678.5|111578.5|111601|111501|143
1618880100000|2021-04-20 00:55:00|111678|111578|111710|111610|111710|111610|111667|111567|90
1618880400000|2021-04-20 01:00:00|111707.5|111607.5|111629|111529|111709|111609|111607.2|111507.2|131
1618880700000|2021-04-20 01:05:00|111627.5|111527.5|111700|111600|111720|111620|111622|111522|129
1618881000000|2021-04-20 01:10:00|111702.7|111602.7|111704.5|111604.5|111705|111605|111669.7|111569.7|124
1618881300000|2021-04-20 01:15:00|111703.5|111603.5|111696|111596|111703.5|111603.5|111653.5|111553.5|96
1618881600000|2021-04-20 01:20:00|111697.7|111597.7|111669.2|111569.2|111699.7|111599.7|111664.5|111564.5|86
1618881900000|2021-04-20 01:25:00|111668.2|111568.2|111590|111490|111668.2|111568.2|111586.5|111486.5|79
1618882200000|2021-04-20 01:30:00|111589|111489|111519.2|111419.2|111594.5|111494.5|111458.2|111358.2|325
1618882500000|2021-04-20 01:35:00|111518.2|111418.2|111618.2|111518.2|111626.2|111526.2|111518.2|111418.2|304
1618882800000|2021-04-20 01:40:00|111626.7|111526.7|111585|111485|111636.7|111536.7|111562|111462|197
1618883100000|2021-04-20 01:45:00|111588.7|111488.7|111554|111454|111600|111500|111528.7|111428.7|190
1618883400000|2021-04-20 01:50:00|111558.2|111458.2|111435.2|111335.2|111577.2|111477.2|111425.7|111325.7|229
1618883700000|2021-04-20 01:55:00|111436.7|111336.7|111375|111275|111440.4|111340.4|111366.7|111266.7|307
1618884000000|2021-04-20 02:00:00|111394|111294|111440|111340|111454.6|111354.6|111375.3|111275.3|133
1618884300000|2021-04-20 02:05:00|111431|111331|111465.1|111365.1|111468.1|111368.1|111431|111331|71
1618884600000|2021-04-20 02:10:00|111465|111365|111470|111370|111485|111385|111460|111360|86
1618884900000|2021-04-20 02:15:00|111465|111365|111465|111365|111475|111375|111455|111355|45
1618885200000|2021-04-20 02:20:00|111468.2|111368.2|111429.2|111329.2|111470|111370|111419.2|111319.2|31
1618885500000|2021-04-20 02:25:00|111419.2|111319.2|111394|111294|111419.7|111319.7|111384.6|111284.6|94
1618885800000|2021-04-20 02:30:00|111389.2|111289.2|111440|111340|111452.3|111352.3|111388.2|111288.2|99
1618886100000|2021-04-20 02:35:00|111445|111345|111430|111330|111450|111350|111429.2|111329.2|68
1618886400000|2021-04-20 02:40:00|111434.5|111334.5|111474.4|111374.4|111477.7|111377.7|111430|111330|72
1618886700000|2021-04-20 02:45:00|111474.5|111374.5|111400|111300|111482.9|111382.9|111400|111300|57
1618887000000|2021-04-20 02:50:00|111405|111305|111398.2|111298.2|111430|111330|111396.2|111296.2|53
1618887300000|2021-04-20 02:55:00|111397.7|111297.7|111328.2|111228.2|111398.2|111298.2|111317.7|111217.7|136
1618887600000|2021-04-20 03:00:00|111328.7|111228.7|111218.3|111118.3|111332.7|111232.7|111194.3|111094.3|141
1618887900000|2021-04-20 03:05:00|111213.8|111113.8|111215.6|111115.6|111268.6|111168.6|111183|111083|143
1618888200000|2021-04-20 03:10:00|111214.1|111114.1|111146.5|111046.5|111218.5|111118.5|111123.7|111023.7|203
1618888500000|2021-04-20 03:15:00|111151.8|111051.8|111215|111115|111223.2|111123.2|111124|111024|118
1618888800000|2021-04-20 03:20:00|111214.5|111114.5|111179.2|111079.2|111220|111120|111169.2|111069.2|130
1618889100000|2021-04-20 03:25:00|111174|111074|111168.2|111068.2|111179.2|111079.2|111146.7|111046.7|76
1618889400000|2021-04-20 03:30:00|111167.7|111067.7|111213.5|111113.5|111223.5|111123.5|111167.7|111067.7|156
1618889700000|2021-04-20 03:35:00|111222.8|111122.8|111245.1|111145.1|111247.7|111147.7|111208.5|111108.5|55
1618890000000|2021-04-20 03:40:00|111245|111145|111220.3|111120.3|111245.1|111145.1|111210|111110|48
1618890300000|2021-04-20 03:45:00|111225|111125|111187.7|111087.7|111225|111125|111181.5|111081.5|39
1618890600000|2021-04-20 03:50:00|111186.7|111086.7|111184.5|111084.5|111188.7|111088.7|111145|111045|94
1618890900000|2021-04-20 03:55:00|111185|111085|111199.2|111099.2|111218.7|111118.7|111185|111085|67
1618891200000|2021-04-20 04:00:00|111197.7|111097.7|111183.5|111083.5|111197.7|111097.7|111165|111065|43
1618891500000|2021-04-20 04:05:00|111189.7|111089.7|111228.5|111128.5|111235.1|111135.1|111183.2|111083.2|49
1618891800000|2021-04-20 04:10:00|111235|111135|111268.7|111168.7|111275|111175|111228.5|111128.5|51
1618892100000|2021-04-20 04:15:00|111264.7|111164.7|111208.8|111108.8|111268.7|111168.7|111208.8|111108.8|48
1618892400000|2021-04-20 04:20:00|111214.7|111114.7|111214.3|111114.3|111224.6|111124.6|111194|111094|33
1618892700000|2021-04-20 04:25:00|111218.5|111118.5|111229.2|111129.2|111248.5|111148.5|111218.5|111118.5|42
1618893000000|2021-04-20 04:30:00|111235|111135|111240|111140|111240|111140|111230|111130|18
1618893300000|2021-04-20 04:35:00|111237.2|111137.2|111230|111130|111240|111140|111229.5|111129.5|31
1618893600000|2021-04-20 04:40:00|111235|111135|111270|111170|111280|111180|111220|111120|46
1618893900000|2021-04-20 04:45:00|111280|111180|111270|111170|111280|111180|111260|111160|20
1618894200000|2021-04-20 04:50:00|111275.3|111175.3|111235|111135|111280|111180|111235|111135|42
1618894500000|2021-04-20 04:55:00|111234|111134|111188.7|111088.7|111239.2|111139.2|111178.5|111078.5|112
1618894800000|2021-04-20 05:00:00|111189|111089|111177.7|111077.7|111215|111115|111155.7|111055.7|154
1618895100000|2021-04-20 05:05:00|111167.7|111067.7|111180|111080|111192.3|111092.3|111162.3|111062.3|104
1618895400000|2021-04-20 05:10:00|111183|111083|111188.5|111088.5|111193.9|111093.9|111174.3|111074.3|116
1618895700000|2021-04-20 05:15:00|111194.3|111094.3|111200|111100|111209.8|111109.8|111175|111075|54
1618896000000|2021-04-20 05:20:00|111191.2|111091.2|111220|111120|111228.7|111128.7|111190|111090|86
1618896300000|2021-04-20 05:25:00|111226.3|111126.3|111205|111105|111233.7|111133.7|111205|111105|46
1618896600000|2021-04-20 05:30:00|111210|111110|111230|111130|111246.7|111146.7|111210|111110|81
1618896900000|2021-04-20 05:35:00|111240|111140|111285|111185|111290|111190|111240|111140|64
1618897200000|2021-04-20 05:40:00|111290|111190|111280|111180|111298.1|111198.1|111279.5|111179.5|44
1618897500000|2021-04-20 05:45:00|111270|111170|111270|111170|111286.2|111186.2|111260|111160|57
1618897800000|2021-04-20 05:50:00|111274.2|111174.2|111230|111130|111274.2|111174.2|111220|111120|83
1618898100000|2021-04-20 05:55:00|111233.8|111133.8|111210|111110|111240|111140|111208.5|111108.5|59
1618898400000|2021-04-20 06:00:00|111213.8|111113.8|111239.5|111139.5|111255|111155|111210|111110|108
1618898700000|2021-04-20 06:05:00|111239.2|111139.2|111196.1|111096.1|111239.2|111139.2|111180|111080|108
1618899000000|2021-04-20 06:10:00|111196.2|111096.2|111195.7|111095.7|111205.5|111105.5|111135|111035|117
1618899300000|2021-04-20 06:15:00|111195.4|111095.4|111210|111110|111210|111110|111175|111075|100
1618899600000|2021-04-20 06:20:00|111206.2|111106.2|111239.3|111139.3|111274.6|111174.6|111200|111100|107
1618899900000|2021-04-20 06:25:00|111241.8|111141.8|111270.5|111170.5|111270.5|111170.5|111235|111135|94
1618900200000|2021-04-20 06:30:00|111269.5|111169.5|111270|111170|111330|111190.5|111260|111125.1|73
1618900500000|2021-04-20 06:35:00|111270.3|111170.3|111273.7|111173.7|111300|111184.8|111220.8|111095.4|74
1618900800000|2021-04-20 06:40:00|111269.3|111169.3|111248.3|111148.3|111315.1|111170.3|111242.5|111088.5|54
1618901100000|2021-04-20 06:45:00|111250|111150|111270.8|111170.8|111280|111180|111250|111150|32
1618901400000|2021-04-20 06:50:00|111271.8|111171.8|111289.6|111089.6|111290|111186.3|111236.2|111086.3|35
1618901700000|2021-04-20 06:55:00|111249.7|111149.7|111225.4|111125.4|111283.3|111149.7|111214.6|111076.9|30
1618902000000|2021-04-20 07:00:00|111216.1|111116.1|111267|111167|111277.3|111177.3|111207.6|111070|31
1618902300000|2021-04-20 07:05:00|111261.6|111161.6|111311.3|111211.3|111362.4|111224.7|111257|111123|55
1618902600000|2021-04-20 07:10:00|111310.8|111210.8|111260|111160|111329.4|111210.8|111240|111078.9|60
1618902900000|2021-04-20 07:15:00|111254.5|111154.5|111283.8|111183.8|111348.3|111189.3|111254.5|111143.7|24
1618903200000|2021-04-20 07:20:00|111284.3|111184.3|111262.1|111162.1|111335.1|111189.3|111253.3|111111.4|42
1618903500000|2021-04-20 07:25:00|111267.6|111167.6|111300|111200|111352.9|111200|111254.5|111152.9|26
1618903800000|2021-04-20 07:30:00|111298.9|111198.9|111283.9|111183.9|111300|111200|111282.4|111182.4|49
1618904100000|2021-04-20 07:35:00|111283.4|111183.4|111300|111100|111300|111183.9|111255.5|111088|34
1618904400000|2021-04-20 07:40:00|111260|111160|111205|111105|111300|111160|111205|111080.5|15
1618904700000|2021-04-20 07:45:00|111202.7|111102.7|111169.7|111069.7|111240|111107.7|111163.4|111028.2|34
1618905000000|2021-04-20 07:50:00|111170|111070|111203.8|111103.8|111220|111120|111170|111070|29
1618905300000|2021-04-20 07:55:00|111200.9|111100.9|111224.3|111124.3|111224.3|111124.3|111200.9|111100.9|8
1618905600000|2021-04-20 08:00:00|111225.3|111125.3|111325|111125|111335.1|111180|111225.3|111124.9|36
1618905900000|2021-04-20 08:05:00|111325.5|111125.5|111310.5|111210.5|111360|111210.8|111295|111125.5|35
1618906200000|2021-04-20 08:10:00|111300.5|111200.5|111315.3|111115.3|111315.3|111210.5|111274.1|111115.3|16
1618906500000|2021-04-20 08:15:00|111315|111115|111285.1|111085.1|111315|111160|111218.4|111055.6|24
1618906800000|2021-04-20 08:20:00|111280|111080|111200|111100|111280|111130|111195|111035.2|57
1618907100000|2021-04-20 08:25:00|111202|111102|111278|111078|111281|111126.6|111202|111065.5|34
1618907400000|2021-04-20 08:30:00|111278.5|111078.5|111265.5|111065.5|111282.5|111082.5|111265.5|111065.5|20
1618907700000|2021-04-20 08:35:00|111266|111066|111316.5|111116.5|111322.5|111161.6|111220.1|111066|17
1618908000000|2021-04-20 08:40:00|111317.5|111117.5|111336.5|111136.5|111338|111173.2|111270.7|111116.5|26
1618908300000|2021-04-20 08:45:00|111335.1|111135.1|111335.1|111135.1|111335.1|111135.1|111335.1|111135.1|1
1618908600000|2021-04-20 08:50:00|111312.6|111212.6|111340|111240|111418|111242.1|111310|111175|40
1618908900000|2021-04-20 08:55:00|111336.1|111236.1|111385.5|111185.5|111417.6|111259.8|111330|111180.5|29
1618909200000|2021-04-20 09:00:00|111377.6|111177.6|111371.1|111171.1|111377.6|111204.7|111304.7|111145.3|15
1618909500000|2021-04-20 09:05:00|111372.1|111172.1|111379.1|111179.1|111379.1|111179.1|111372.1|111172.1|4
1618909800000|2021-04-20 09:10:00|111330.1|111230.1|111332.1|111232.1|111387|111232.1|111325.1|111172.1|12
1618910100000|2021-04-20 09:15:00|111335.1|111235.1|111420|111220|111427.5|111250|111335.1|111185.5|14
1618910400000|2021-04-20 09:20:00|111425|111225|111426|111226|111426.1|111259|111350.2|111195.3|16
1618910700000|2021-04-20 09:25:00|111427|111227|111392.6|111292.6|111438.6|111298.6|111390.1|111227|16
1618911000000|2021-04-20 09:30:00|111392.1|111292.1|111531|111331|111547.5|111370.2|111391.6|111270|55
1618911300000|2021-04-20 09:35:00|111533|111333|111504|111404|111561.6|111408.1|111463.8|111310.8|56
1618911600000|2021-04-20 09:40:00|111502.5|111402.5|111565.1|111365.1|111565.1|111407.5|111487.6|111321|54
1618911900000|2021-04-20 09:45:00|111558.1|111358.1|111561.6|111361.6|111575|111435|111520|111356.6|20
1618912200000|2021-04-20 09:50:00|111561.1|111361.1|111498.4|111298.4|111561.1|111361.1|111498.4|111298.4|28
1618912500000|2021-04-20 09:55:00|111498.9|111298.9|111436.3|111236.3|111500.9|111300.9|111404|111204|34
1618912800000|2021-04-20 10:00:00|111445.1|111245.1|111445.1|111245.1|111467.5|111323.2|111390|111230.1|28
1618913100000|2021-04-20 10:05:00|111446|111246|111472|111272|111473|111273|111445.1|111245.1|20
1618913400000|2021-04-20 10:10:00|111471.5|111271.5|111525.5|111325.5|111525.5|111325.5|111471.5|111271.5|18
1618913700000|2021-04-20 10:15:00|111527.5|111327.5|111506.6|111306.6|111527.5|111327.5|111505.4|111305.4|20
1618914000000|2021-04-20 10:20:00|111507.1|111307.1|111501.5|111301.5|111507.5|111307.5|111501.5|111301.5|13
1618914300000|2021-04-20 10:25:00|111452|111352|111433.5|111333.5|111498.5|111352|111431|111284|10
1618914600000|2021-04-20 10:30:00|111434.5|111334.5|111484.5|111284.5|111484.5|111335|111434|111283|6
1618914900000|2021-04-20 10:35:00|111484|111284|111481.5|111281.5|111484|111284|111481.5|111281.5|2
1618915200000|2021-04-20 10:40:00|111482|111282|111420.5|111320.5|111485.3|111323.6|111420|111271.2|12
1618915500000|2021-04-20 10:45:00|111427.9|111327.9|111463.5|111363.5|111487|111366|111427.9|111274|31
1618915800000|2021-04-20 10:50:00|111464.5|111364.5|111489|111389|111491.9|111391.9|111464|111364|24
1618916100000|2021-04-20 10:55:00|111484.9|111384.9|111543.1|111343.1|111543.1|111396|111476.4|111336.8|25
1618916400000|2021-04-20 11:00:00|111545.4|111345.4|111543.1|111343.1|111545.4|111345.4|111543.1|111343.1|2
1618916700000|2021-04-20 11:05:00|111545.1|111345.1|111481|111381|111559|111381|111480.5|111335.5|30
1618917000000|2021-04-20 11:10:00|111480.5|111380.5|111499.5|111399.5|111535.5|111400.5|111475.1|111328|32
1618917300000|2021-04-20 11:15:00|111545|111345|111485|111385|111545|111392.1|111476.5|111345|16
1618917600000|2021-04-20 11:20:00|111484.5|111384.5|111535.5|111335.5|111536.6|111390.6|111476.5|111335.5|19
1618917900000|2021-04-20 11:25:00|111489|111389|111530.1|111330.1|111536.1|111389.6|111465|111326.6|21
1618918200000|2021-04-20 11:30:00|111465.1|111365.1|111530|111330|111530.6|111368|111465.1|111327|10
1618918500000|2021-04-20 11:35:00|111530.1|111330.1|111530.1|111330.1|111530.1|111330.1|111523.6|111323.6|6
1618918800000|2021-04-20 11:40:00|111523.6|111323.6|111516.1|111316.1|111550|111370.1|111470.1|111315.1|16
1618919400000|2021-04-20 11:50:00|111510.1|111310.1|111530|111330|111530.1|111356.1|111456.1|111304.6|19
1618919700000|2021-04-20 11:55:00|111470|111370|111526.6|111326.6|111530|111370|111470|111310|19
1618920000000|2021-04-20 12:00:00|111530|111330|111526.5|111326.5|111530|111386.1|111486.1|111326.5|4
1618920600000|2021-04-20 12:10:00|111528.5|111328.5|111526.5|111326.5|111528.5|111328.5|111526.5|111326.5|2
1618920900000|2021-04-20 12:15:00|111530|111330|111536.1|111336.1|111536.1|111382.3|111482.3|111330|9
1618921200000|2021-04-20 12:20:00|111537.1|111337.1|111533|111333|111565.4|111391|111490.1|111333|11
1618921500000|2021-04-20 12:25:00|111486.7|111386.7|111570.1|111370.1|111570.1|111386.7|111483|111335.1|10
1618921800000|2021-04-20 12:30:00|111575.1|111375.1|111575.3|111375.3|111582.8|111450|111543|111375.1|17
1618922100000|2021-04-20 12:35:00|111575.8|111375.8|111615.1|111415.1|111636.6|111452.7|111545|111375.8|20
1618922400000|2021-04-20 12:40:00|111620|111420|111664.3|111464.3|111674.9|111474.9|111620|111420|12
1618922700000|2021-04-20 12:45:00|111667.8|111467.8|111634.6|111434.6|111667.8|111467.8|111621.7|111421.7|28
1618923000000|2021-04-20 12:50:00|111635.1|111435.1|111620.1|111420.1|111640.1|111440.1|111595.1|111395.1|27
1618923300000|2021-04-20 12:55:00|111620.5|111420.5|111615|111415|111630.1|111470.1|111569.1|111407.8|20
1618923600000|2021-04-20 13:00:00|111605|111405|111560|111460|111605|111460|111555|111405|3
1618923900000|2021-04-20 13:05:00|111555|111455|111585|111385|111635|111475|111530|111358.5|25
1618924200000|2021-04-20 13:10:00|111586|111386|111575|111375|111586|111386|111575|111375|7
1618924500000|2021-04-20 13:15:00|111565|111365|111575|111375|111575|111375|111565|111365|2
1618925100000|2021-04-20 13:25:00|111576.5|111376.5|111576.5|111376.5|111576.5|111376.5|111576|111376|3
1618925400000|2021-04-20 13:30:00|111575|111375|111551|111351|111575|111375|111537.5|111337.5|27
1618925700000|2021-04-20 13:35:00|111550.5|111350.5|111547.5|111347.5|111555|111355|111543.5|111343.5|20
1618926000000|2021-04-20 13:40:00|111547|111347|111538.5|111338.5|111564|111364|111533.5|111333.5|23
1618926300000|2021-04-20 13:45:00|111536.5|111336.5|111516|111316|111536.5|111380|111460|111311.5|26
1618926600000|2021-04-20 13:50:00|111515.5|111315.5|111525|111325|111530|111372|111470|111312.5|26
1618926900000|2021-04-20 13:55:00|111526|111326|111537|111337|111537|111385|111480|111326|14
1618927200000|2021-04-20 14:00:00|111538|111338|111550.5|111350.5|111550.5|111402|111489|111328.5|18
1618927500000|2021-04-20 14:05:00|111544.5|111344.5|111534.5|111334.5|111544.5|111344.5|111525.5|111325.5|13
1618927800000|2021-04-20 14:10:00|111534|111334|111505|111305|111555|111355|111455|111288.5|36
1618928100000|2021-04-20 14:15:00|111540|111340|111520|111320|111543|111343|111520|111320|37
1618928400000|2021-04-20 14:20:00|111517.5|111317.5|111525|111325|111530|111330|111514|111314|10
1618928700000|2021-04-20 14:25:00|111514|111314|111480|111280|111524|111351.5|111428.5|111280|35
1618929000000|2021-04-20 14:30:00|111479.5|111279.5|111490|111290|111504.5|111316.5|111398.5|111219.5|45
1618929300000|2021-04-20 14:35:00|111490.5|111290.5|111489|111289|111498|111298|111487.5|111287.5|28
1618929600000|2021-04-20 14:40:00|111490|111290|111544.1|111344.1|111590|111390|111490|111290|76
1618929900000|2021-04-20 14:45:00|111545.5|111345.5|111604.5|111404.5|111604.5|111453.5|111545.5|111345.5|47
1618930200000|2021-04-20 14:50:00|111604|111404|111645.5|111445.5|111647|111447|111597.5|111397.5|70
1618930500000|2021-04-20 14:55:00|111649|111449|111646.5|111446.5|111732|111554.5|111637.5|111437.5|134
1618930800000|2021-04-20 15:00:00|111652|111452|111682|111482|111682|111532|111626.5|111452|40
1618931100000|2021-04-20 15:05:00|111680.5|111480.5|111669|111569|111731.5|111582.5|111643.5|111472|53
1618931400000|2021-04-20 15:10:00|111670|111570|111672|111572|111676|111576|111661|111561|26
1618931700000|2021-04-20 15:15:00|111672.5|111572.5|111708.5|111608.5|111708.5|111608.5|111663|111563|30
1618932000000|2021-04-20 15:20:00|111709.5|111609.5|111743.5|111643.5|111752|111652|111708.5|111608.5|48
1618932300000|2021-04-20 15:25:00|111749.5|111649.5|111785.6|111685.6|111872.5|111728|111749.5|111627.1|84
1618932600000|2021-04-20 15:30:00|111785.5|111685.5|111798.5|111698.5|111830|111699.5|111763.5|111628.5|36
1618932900000|2021-04-20 15:35:00|111798|111698|111874.5|111674.5|111879.1|111742|111791|111665|71
1618933200000|2021-04-20 15:40:00|111872.5|111672.5|111824.5|111624.5|111872.5|111672.5|111806.5|111606.5|38
1618933500000|2021-04-20 15:45:00|111824|111624|111800.6|111600.6|111824|111624|111800.6|111600.6|20
1618933800000|2021-04-20 15:50:00|111799.6|111599.6|111800|111600|111804.4|111604.4|111771|111571|29
1618934100000|2021-04-20 15:55:00|111790|111590|111785|111585|111792.5|111592.5|111780|111580|27
1618934700000|2021-04-20 16:05:00|111780|111580|111785|111585|111785|111585|111780|111580|2
1618935000000|2021-04-20 16:10:00|111790|111590|111790|111590|111790|111590|111790|111590|1
1618935300000|2021-04-20 16:15:00|111780|111580|111780|111580|111780.6|111580.6|111766.5|111566.5|15
1618935600000|2021-04-20 16:20:00|111779.5|111579.5|111783.5|111583.5|111785|111585|111779|111579|7
1618935900000|2021-04-20 16:25:00|111783|111583|111737|111637|111783|111637.5|111731.5|111579.5|16
1618936200000|2021-04-20 16:30:00|111739|111639|111823|111623|111823.5|111676|111739|111613|26
1618936500000|2021-04-20 16:35:00|111778.5|111678.5|111856.5|111656.5|111878|111704.5|111778.5|111656.5|19
1618936800000|2021-04-20 16:40:00|111855.5|111655.5|111839|111739|111860.5|111739|111806.5|111651.5|31
1618937100000|2021-04-20 16:45:00|111839.5|111739.5|111854.5|111754.5|111858|111758|111839.5|111739.5|32
1618937400000|2021-04-20 16:50:00|111851.5|111751.5|111855|111755|111862|111762|111851.5|111751.5|21
1618937700000|2021-04-20 16:55:00|111855.5|111755.5|111889.5|111689.5|111889.5|111755.5|111833|111683|11
1618938000000|2021-04-20 17:00:00|111899.5|111699.5|111853.5|111753.5|111900.5|111755|111852.5|111699.5|10
1618938300000|2021-04-20 17:05:00|111898.8|111698.8|111855|111755|111915|111764|111838.8|111690.3|64
1618938600000|2021-04-20 17:10:00|111860|111760|111845|111745|111863|111763|111843.5|111743.5|13
1618938900000|2021-04-20 17:15:00|111845.5|111745.5|111867|111667|111870.5|111747|111838.8|111662|12
1618939200000|2021-04-20 17:20:00|111867.5|111667.5|111878.5|111678.5|111885|111719|111815|111667.5|16
1618939500000|2021-04-20 17:25:00|111880|111680|111854.5|111654.5|111880|111725|111820|111652.5|19
1618939800000|2021-04-20 17:30:00|111853.5|111653.5|111854|111654|111854|111654|111853.5|111653.5|10
1618940100000|2021-04-20 17:35:00|111852|111652|111855|111655|111855|111655|111838|111638|7
1618941300000|2021-04-20 17:55:00|111845|111645|111820|111620|111845|111695|111795|111620|8
1618941600000|2021-04-20 18:00:00|111800|111600|111810|111610|111818.5|111668.5|111750|111595|19
1618941900000|2021-04-20 18:05:00|111750|111650|111750|111650|111750|111650|111750|111650|1
1618942200000|2021-04-20 18:10:00|111751|111651|111790|111590|111796|111651|111750|111578|10
1618942500000|2021-04-20 18:15:00|111734.5|111634.5|111738|111638|111738|111638|111734.5|111634.5|11
1618942800000|2021-04-20 18:20:00|111797.5|111597.5|111788|111588|111797.5|111597.5|111788|111588|3
1618943100000|2021-04-20 18:25:00|111787.5|111587.5|111865.5|111665.5|111870|111670|111737|111587.5|28
1618943400000|2021-04-20 18:30:00|111866.5|111666.5|111883|111683|111889|111689|111863.5|111663.5|10
1618943700000|2021-04-20 18:35:00|111886|111686|111886.5|111686.5|111886.5|111686.5|111886|111686|2
1618944000000|2021-04-20 18:40:00|111891.5|111691.5|111890|111690|111893|111693|111890|111690|14
1618944300000|2021-04-20 18:45:00|111891|111691|111842|111742|111898|111755|111842|111691|17
1618944600000|2021-04-20 18:50:00|111842.5|111742.5|111814|111714|111877.5|111742.5|111807.5|111666.5|15
1618944900000|2021-04-20 18:55:00|111817.5|111717.5|111860|111660|111887|111717.5|111815|111656.3|36
1618945200000|2021-04-20 19:00:00|111868.5|111668.5|111835|111635|111868.5|111668.5|111822.5|111622.5|19
1618945500000|2021-04-20 19:05:00|111834.5|111634.5|111831|111631|111834.5|111634.5|111829.5|111629.5|10
1618945800000|2021-04-20 19:10:00|111812|111612|111780.5|111580.5|111827|111627|111780.5|111580.5|15
1618946100000|2021-04-20 19:15:00|111780|111580|111795|111595|111812|111612|111780|111580|30
1618946400000|2021-04-20 19:20:00|111795.5|111595.5|111747|111647|111796.5|111647|111747|111595.5|4
1618946700000|2021-04-20 19:25:00|111747.5|111647.5|111745|111645|111780|111680|111745|111645|7
1618947000000|2021-04-20 19:30:00|111740|111640|111747.5|111647.5|111795.5|111647.5|111735|111584|12
1618947300000|2021-04-20 19:35:00|111748|111648|111748.5|111648.5|111748.5|111648.5|111747|111647|4
1618947600000|2021-04-20 19:40:00|111745|111645|111735|111635|111745|111645|111725|111625|19
1618947900000|2021-04-20 19:45:00|111742|111642|111802.5|111602.5|111807|111647|111742|111600|16
1618948200000|2021-04-20 19:50:00|111790|111590|111785|111585|111790|111590|111785|111585|2
1618963200000|2021-04-21 00:00:00|111866|111525|111807|111607|111877|111650.5|111799.5|111525|143
1618963500000|2021-04-21 00:05:00|111807.5|111607.5|111768.5|111668.5|111848.5|111701.5|111765|111596.5|227
1618963800000|2021-04-21 00:10:00|111770|111670|111795|111695|111795|111695|111755|111655|76
1618964100000|2021-04-21 00:15:00|111789.5|111689.5|111775|111675|111790|111690|111760|111660|72
1618964400000|2021-04-21 00:20:00|111779|111679|111780|111680|111785|111685|111758.5|111658.5|87
1618964700000|2021-04-21 00:25:00|111779.5|111679.5|111720|111620|111780|111680|111715|111615|61
1618965000000|2021-04-21 00:30:00|111719.5|111619.5|111647.5|111547.5|111725|111625|111638.5|111538.5|171
1618965300000|2021-04-21 00:35:00|111648|111548|111650|111550|111674.9|111574.9|111635|111535|152
1618965600000|2021-04-21 00:40:00|111645|111545|111699.3|111599.3|111710|111610|111640|111540|94
1618965900000|2021-04-21 00:45:00|111698.8|111598.8|111678.5|111578.5|111705|111605|111650|111550|93
1618966200000|2021-04-21 00:50:00|111680|111580|111716.5|111616.5|111716.5|111616.5|111670|111570|138
1618966500000|2021-04-21 00:55:00|111716|111616|111740.5|111640.5|111776.4|111676.4|111710|111610|168
1618966800000|2021-04-21 01:00:00|111741.5|111641.5|111740|111640|111750|111650|111730|111630|115
1618967100000|2021-04-21 01:05:00|111737.2|111637.2|111730|111630|111737.2|111637.2|111715|111615|62
1618967400000|2021-04-21 01:10:00|111730.3|111630.3|111748.5|111648.5|111760.8|111660.8|111730.3|111630.3|65
1618967700000|2021-04-21 01:15:00|111749.5|111649.5|111781|111681|111785.5|111685.5|111745|111645|136
1618968000000|2021-04-21 01:20:00|111782|111682|111705|111605|111795|111695|111705|111605|130
1618968300000|2021-04-21 01:25:00|111707.5|111607.5|111770|111670|111770|111670|111705.5|111605.5|90
1618968600000|2021-04-21 01:30:00|111770.3|111670.3|111700|111600|111817.2|111717.2|111700|111600|209
1618968900000|2021-04-21 01:35:00|111699.7|111599.7|111644|111544|111730|111630|111628.7|111528.7|178
1618969200000|2021-04-21 01:40:00|111645|111545|111680|111580|111710|111610|111635|111535|162
1618969500000|2021-04-21 01:45:00|111685|111585|111655|111555|111705|111605|111641.3|111541.3|135
1618969800000|2021-04-21 01:50:00|111660|111560|111679.5|111579.5|111685.1|111585.1|111655|111555|109
1618970100000|2021-04-21 01:55:00|111680|111580|111708.5|111608.5|111730.7|111630.7|111680|111580|152
1618970400000|2021-04-21 02:00:00|111707.5|111607.5|111728.2|111628.2|111755.5|111655.5|111689.5|111589.5|219
1618970700000|2021-04-21 02:05:00|111729.2|111629.2|111736.5|111636.5|111740|111640|111690|111590|92
1618971000000|2021-04-21 02:10:00|111740|111640|111791.8|111691.8|111791.8|111691.8|111720|111620|152
1618971300000|2021-04-21 02:15:00|111795|111695|111820|111720|111839.2|111739.2|111794.5|111694.5|147
1618971600000|2021-04-21 02:20:00|111822|111722|111942.5|111842.5|111945|111845|111822|111722|222
1618971900000|2021-04-21 02:25:00|111945|111845|111880.5|111780.5|111945|111845|111880.5|111780.5|156
1618972200000|2021-04-21 02:30:00|111880|111780|111870|111770|111890|111790|111840.3|111740.3|120
1618972500000|2021-04-21 02:35:00|111870.3|111770.3|111865|111765|111885.3|111785.3|111855|111755|87
1618972800000|2021-04-21 02:40:00|111870|111770|111880|111780|111910|111810|111855|111755|158
1618973100000|2021-04-21 02:45:00|111875.1|111775.1|111867.7|111767.7|111885|111785|111835|111735|156
1618973400000|2021-04-21 02:50:00|111870|111770|111841.3|111741.3|111885|111785|111836|111736|149
1618973700000|2021-04-21 02:55:00|111840|111740|111745.5|111645.5|111850|111750|111739.2|111639.2|171
1618974000000|2021-04-21 03:00:00|111747|111647|111777|111677|111803.9|111703.9|111747|111647|133
1618974300000|2021-04-21 03:05:00|111778.5|111678.5|111720|111620|111798|111698|111698.7|111598.7|154
1618974600000|2021-04-21 03:10:00|111719.2|111619.2|111750|111650|111750|111650|111698.5|111598.5|135
1618974900000|2021-04-21 03:15:00|111749.5|111649.5|111759.2|111659.2|111769.7|111669.7|111739|111639|100
1618975200000|2021-04-21 03:20:00|111750.7|111650.7|111745|111645|111770.7|111670.7|111730|111630|67
1618975500000|2021-04-21 03:25:00|111745.1|111645.1|111704.5|111604.5|111752.3|111652.3|111700|111600|75
1618975800000|2021-04-21 03:30:00|111700|111600|111740|111640|111742.3|111642.3|111700|111600|93
1618976100000|2021-04-21 03:35:00|111731.8|111631.8|111785|111685|111785|111685|111731.8|111631.8|81
1618976400000|2021-04-21 03:40:00|111787.5|111687.5|111810|111710|111820|111720|111760|111660|57
1618976700000|2021-04-21 03:45:00|111805.2|111705.2|111810|111710|111825|111725|111805|111705|53
1618977000000|2021-04-21 03:50:00|111814.8|111714.8|111790|111690|111838.2|111738.2|111790|111690|92
1618977300000|2021-04-21 03:55:00|111795.1|111695.1|111810|111710|111810|111710|111780|111680|115
1618977600000|2021-04-21 04:00:00|111809|111709|111791.8|111691.8|111809|111709|111789|111689|62
1618977900000|2021-04-21 04:05:00|111793.3|111693.3|111794.3|111694.3|111796.2|111696.2|111768.5|111668.5|78
1618978200000|2021-04-21 04:10:00|111794.8|111694.8|111837.5|111737.5|111848.5|111748.5|111794.3|111694.3|99
1618978500000|2021-04-21 04:15:00|111838|111738|111819.2|111719.2|111846|111746|111813|111713|69
1618978800000|2021-04-21 04:20:00|111827.2|111727.2|111817.7|111717.7|111837.5|111737.5|111813|111713|106
1618979100000|2021-04-21 04:25:00|111817.8|111717.8|111875|111775|111879.7|111779.7|111812.5|111712.5|74
1618979400000|2021-04-21 04:30:00|111873.2|111773.2|111857.9|111757.9|111880|111780|111828.7|111728.7|113
1618979700000|2021-04-21 04:35:00|111859.7|111759.7|111870|111770|111890|111790|111859.2|111759.2|94
1618980000000|2021-04-21 04:40:00|111875|111775|111884.7|111784.7|111890|111790|111870|111770|63
1618980300000|2021-04-21 04:45:00|111885.5|111785.5|111880|111780|111905.1|111805.1|111880|111780|72
1618980600000|2021-04-21 04:50:00|111879.7|111779.7|111829.5|111729.5|111880|111780|111825.3|111725.3|50
1618980900000|2021-04-21 04:55:00|111830|111730|111820.3|111720.3|111840|111740|111816.9|111716.9|88
1618981200000|2021-04-21 05:00:00|111820.8|111720.8|111830.5|111730.5|111845.5|111745.5|111820|111720|93
1618981500000|2021-04-21 05:05:00|111830|111730|111860|111760|111885|111785|111830|111730|116
1618981800000|2021-04-21 05:10:00|111861.3|111761.3|111860|111760|111874.2|111774.2|111835.9|111735.9|53
1618982100000|2021-04-21 05:15:00|111860.8|111760.8|111855|111755|111880.8|111780.8|111852.9|111752.9|121
1618982400000|2021-04-21 05:20:00|111860|111760|111832.3|111732.3|111860|111760|111820|111720|128
1618982700000|2021-04-21 05:25:00|111830|111730|111815|111715|111840|111740|111810.3|111710.3|91
1618983000000|2021-04-21 05:30:00|111820|111720|111820.8|111720.8|111827.4|111727.4|111780.8|111680.8|111
1618983300000|2021-04-21 05:35:00|111821.8|111721.8|111831.8|111731.8|111870.8|111770.8|111821.8|111721.8|146
1618983600000|2021-04-21 05:40:00|111833.8|111733.8|111830.8|111730.8|111870|111770|111830|111730|114
1618983900000|2021-04-21 05:45:00|111831.3|111731.3|111835|111735|111859.3|111759.3|111830|111730|78
1618984200000|2021-04-21 05:50:00|111830|111730|111810|111710|111835|111735|111789.5|111689.5|90
1618984500000|2021-04-21 05:55:00|111809.2|111709.2|111810|111710|111820|111720|111803.7|111703.7|96
1618984800000|2021-04-21 06:00:00|111815|111715|111774.5|111674.5|111830|111730|111772.7|111672.7|103
1618985100000|2021-04-21 06:05:00|111776.7|111676.7|111805.7|111705.7|111809.2|111709.2|111766.7|111666.7|188
1618985400000|2021-04-21 06:10:00|111806.2|111706.2|111827|111727|111845.1|111745.1|111787.7|111687.7|156
1618985700000|2021-04-21 06:15:00|111827.5|111727.5|111819|111719|111837.5|111737.5|111805|111705|116
1618986000000|2021-04-21 06:20:00|111822.5|111722.5|111859|111759|111860|111760|111815|111715|132
1618986300000|2021-04-21 06:25:00|111858.7|111758.7|111885.5|111785.5|111915.2|111815.2|111858.7|111758.7|94
1618986600000|2021-04-21 06:30:00|111886.5|111786.5|111885|111785|111895|111795|111864.7|111764.7|61
1618986900000|2021-04-21 06:35:00|111887.2|111787.2|111829.7|111729.7|111890|111790|111827.2|111686.8|54
1618987200000|2021-04-21 06:40:00|111830.2|111730.2|111800|111700|111830.2|111730.2|111780.5|111680.5|50
1618987500000|2021-04-21 06:45:00|111800.5|111700.5|111845.3|111745.3|111919.2|111746.8|111800.5|111700.5|42
1618987800000|2021-04-21 06:50:00|111845.4|111745.4|111923.2|111723.2|111923.7|111766.9|111843.3|111710.7|29
1618988100000|2021-04-21 06:55:00|111920.6|111720.6|111873.9|111673.9|111920.6|111761.8|111793|111641.3|97
1618988400000|2021-04-21 07:00:00|111870.4|111670.4|111933.7|111733.7|111933.7|111753.5|111806|111670.4|40
1618988700000|2021-04-21 07:05:00|111934.2|111734.2|111851|111751|111934.7|111761.8|111850.5|111703.4|26
1618989000000|2021-04-21 07:10:00|111900.5|111700.5|111862.9|111762.9|111910.4|111763.9|111858.9|111700.4|21
1618989300000|2021-04-21 07:15:00|111867.4|111767.4|111930.4|111730.4|111930.5|111781|111866.9|111730.4|15
1618989600000|2021-04-21 07:20:00|111931.9|111731.9|111906.6|111806.6|111932.9|111816.6|111892.4|111731.9|30
1618989900000|2021-04-21 07:25:00|111907.1|111807.1|111915.5|111815.5|111920.8|111820.8|111907.1|111807.1|15
1618990200000|2021-04-21 07:30:00|111915.2|111815.2|111980.5|111780.5|111980.5|111850.5|111915.2|111780.5|18
1618990500000|2021-04-21 07:35:00|111980.8|111780.8|111980.4|111780.4|111980.8|111835.1|111935.1|111768.2|9
1618990800000|2021-04-21 07:40:00|111984.9|111784.9|112028.2|111828.2|112030|111830|111982.4|111782.4|11
1618991100000|2021-04-21 07:45:00|111961.2|111861.2|111985.5|111885.5|111986|111886|111958.7|111858.7|21
1618991400000|2021-04-21 07:50:00|111985|111885|111990|111790|112030.5|111902.8|111945.4|111790|44
1618991700000|2021-04-21 07:55:00|111990.4|111790.4|111937.9|111837.9|112015.1|111865|111927.4|111775.1|38
1618992000000|2021-04-21 08:00:00|111940.5|111840.5|111970.5|111770.5|111970.5|111840.5|111910|111770.5|33
1618992300000|2021-04-21 08:05:00|111975.1|111775.1|111906.1|111806.1|111975.5|111810.5|111895.3|111735|18
1618992600000|2021-04-21 08:10:00|111906.2|111806.2|111911|111811|111987.6|111839.1|111906.2|111775|21
1618992900000|2021-04-21 08:15:00|111919.1|111819.1|111915.5|111815.5|111920.1|111820.1|111910|111810|18
1618993200000|2021-04-21 08:20:00|111920|111820|111940.5|111840.5|111940.5|111840.5|111907|111807|18
1618993500000|2021-04-21 08:25:00|111942.1|111842.1|111989.1|111789.1|112013.6|111842.1|111942.1|111785.5|5
1618993800000|2021-04-21 08:30:00|111985.5|111785.5|111988.6|111788.6|111988.6|111830.5|111920.5|111780.5|6
1618994100000|2021-04-21 08:35:00|111989.6|111789.6|111970.1|111770.1|111989.6|111840.9|111912.2|111765.1|17
1618994400000|2021-04-21 08:40:00|111895|111795|112008.5|111808.5|112020.6|111835.1|111895|111760|21
1618994700000|2021-04-21 08:45:00|112010.5|111810.5|112012.9|111812.9|112023.9|111850|111950|111782.7|19
1618995000000|2021-04-21 08:50:00|112013.7|111813.7|112013.7|111813.7|112013.7|111813.7|112013.7|111813.7|1
1618995300000|2021-04-21 08:55:00|112013.6|111813.6|112013.6|111813.6|112013.6|111813.6|112013.6|111813.6|1
1618995600000|2021-04-21 09:00:00|112040.5|111840.5|112011.3|111811.3|112040.5|111840.5|112005.5|111805.5|10
1618995900000|2021-04-21 09:05:00|112010.5|111810.5|112025.8|111825.8|112045.5|111845.5|112010.5|111810.5|12
1618996200000|2021-04-21 09:10:00|112025.5|111825.5|112025|111825|112045|111858.5|111958.5|111790.5|17
1618996500000|2021-04-21 09:15:00|112025.5|111825.5|112020.5|111820.5|112025.5|111825.5|112014.5|111814.5|6
1618996800000|2021-04-21 09:20:00|112013.5|111813.5|111991.5|111791.5|112013.5|111813.5|111980.1|111780.1|10
1618997100000|2021-04-21 09:25:00|111989.9|111789.9|112005.1|111805.1|112014.8|111814.8|111988.9|111788.9|10
1618997400000|2021-04-21 09:30:00|112008.5|111808.5|112056.9|111856.9|112061.5|111873.7|111953.3|111808.5|22
1618997700000|2021-04-21 09:35:00|112056.4|111856.4|112047.1|111847.1|112060.1|111860.1|112047.1|111847.1|7
1618998000000|2021-04-21 09:40:00|112049.6|111849.6|112045.1|111845.1|112055.1|111855.1|112045.1|111845.1|7
1618998300000|2021-04-21 09:45:00|112045.5|111845.5|112045.5|111845.5|112045.5|111845.5|112045.5|111845.5|1
1618998600000|2021-04-21 09:50:00|112052.5|111852.5|111975.5|111875.5|112055.1|111909.8|111975.5|111840|14
1618998900000|2021-04-21 09:55:00|111971|111871|112035.5|111835.5|112040.7|111909.8|111971|111825.3|13
1618999200000|2021-04-21 10:00:00|112035|111835|112066.5|111866.5|112066.5|111904.1|111988.1|111830|19
1618999500000|2021-04-21 10:05:00|112063|111863|112038.1|111838.1|112063.5|111863.5|112035|111835|14
1618999800000|2021-04-21 10:10:00|111983|111883|111970.5|111870.5|111983|111883|111970.5|111870.5|5
1619000100000|2021-04-21 10:15:00|111980|111880|112035.1|111835.1|112064|111880|111980|111835|6
1619000400000|2021-04-21 10:20:00|112036.6|111836.6|112060.1|111860.1|112067.5|111895|111991.1|111836.6|10
1619000700000|2021-04-21 10:25:00|112058.6|111858.6|112082.3|111882.3|112082.3|111882.3|112053.1|111853.1|8
1619001000000|2021-04-21 10:30:00|112084.5|111884.5|112082.8|111882.8|112094.6|111957.9|112038.8|111882.8|19
1619001300000|2021-04-21 10:35:00|112028.8|111928.8|112025.3|111925.3|112028.8|111928.8|112025.3|111925.3|3
1619001600000|2021-04-21 10:40:00|112027|111927|112025.3|111925.3|112082.3|111927|112025.3|111880.4|5
1619001900000|2021-04-21 10:45:00|112028.5|111928.5|112020.3|111920.3|112035.8|111935.8|112020.3|111920.3|9
1619002200000|2021-04-21 10:50:00|112015|111915|112053.6|111853.6|112053.6|111915|112007.4|111840.9|5
1619002500000|2021-04-21 10:55:00|111993.4|111893.4|112006.2|111806.2|112028.6|111893.4|111967.9|111787|37
1619002800000|2021-04-21 11:00:00|112005.7|111805.7|112003.6|111803.6|112005.7|111805.7|112003.6|111803.6|9
1619003100000|2021-04-21 11:05:00|111993.3|111793.3|111993.3|111793.3|111993.3|111793.3|111993.3|111793.3|1
1619003400000|2021-04-21 11:10:00|112007.8|111807.8|112006.1|111806.1|112020.9|111838.6|111932.3|111800.4|14
1619003700000|2021-04-21 11:15:00|111991.1|111791.1|112018.6|111818.6|112018.6|111818.6|111991.1|111791.1|7
1619004000000|2021-04-21 11:20:00|112019.6|111819.6|112019.6|111819.6|112019.6|111819.6|112019.6|111819.6|1
1619004300000|2021-04-21 11:25:00|112040.5|111840.5|112040.5|111840.5|112040.5|111840.5|112040.5|111840.5|1
1619004600000|2021-04-21 11:30:00|112042.5|111842.5|112027.7|111827.7|112066.1|111866.1|112027.3|111827.3|10
1619004900000|2021-04-21 11:35:00|112029.2|111829.2|112029.2|111829.2|112029.2|111829.2|112029.2|111829.2|1
1619005200000|2021-04-21 11:40:00|112025.2|111825.2|112013.1|111813.1|112025.2|111825.2|112012.2|111812.2|3
1619005500000|2021-04-21 11:45:00|112021.3|111821.3|112028.4|111828.4|112028.4|111864.6|111963.3|111815.2|9
1619006100000|2021-04-21 11:55:00|112021.2|111821.2|112021.2|111821.2|112021.2|111821.2|112021.2|111821.2|1
1619006400000|2021-04-21 12:00:00|112022.3|111822.3|112022.3|111822.3|112022.3|111822.3|112022.3|111822.3|1
1619006700000|2021-04-21 12:05:00|111960|111860|112040|111840|112040|111875|111960|111830|8
1619007000000|2021-04-21 12:10:00|111995|111895|112055.3|111855.3|112060.5|111895|111995|111855.3|4
1619007300000|2021-04-21 12:15:00|112055|111855|112055|111855|112055|111855|112055|111855|1
1619007900000|2021-04-21 12:25:00|112051.3|111851.3|112050|111850|112051.3|111851.3|112050|111850|2
1619008200000|2021-04-21 12:30:00|112060|111860|112062.5|111862.5|112065.5|111865.5|112060|111860|8
1619008500000|2021-04-21 12:35:00|112062.4|111862.4|112065.4|111865.4|112065.5|111865.5|112062.4|111862.4|8
1619008800000|2021-04-21 12:40:00|112065.9|111865.9|112066.9|111866.9|112068.5|111868.5|112063.7|111863.7|6
1619009100000|2021-04-21 12:45:00|112058.6|111858.6|112060|111860|112060|111860|112049.3|111849.3|13
1619009400000|2021-04-21 12:50:00|112020.8|111920.8|112074.3|111974.3|112119.9|111975.1|112020|111878|24
1619009700000|2021-04-21 12:55:00|112071.9|111971.9|112099.4|111899.4|112106|111971.9|112045|111883.6|24
1619010000000|2021-04-21 13:00:00|112099.8|111899.8|112042|111942|112104|111950|112042|111899.5|14
1619010300000|2021-04-21 13:05:00|112043|111943|112054.5|111954.5|112054.5|111954.5|112024|111924|21
1619010600000|2021-04-21 13:10:00|112055|111955|112155|111955|112169|111970|112055|111925.5|36
1619010900000|2021-04-21 13:15:00|112164|111964|112170|111970|112170.5|111970.5|112164|111964|9
1619011200000|2021-04-21 13:20:00|112169.5|111969.5|112135|111935|112183|112012.5|112112.5|111935|22
1619011500000|2021-04-21 13:25:00|112138.5|111938.5|112153.5|111953.5|112175|111975|112135|111935|18
1619011800000|2021-04-21 13:30:00|112163.5|111963.5|112150|111950|112165|111965|112150|111950|19
1619012100000|2021-04-21 13:35:00|112155|111955|112095|111995|112170|112025|112095|111955|14
1619012400000|2021-04-21 13:40:00|112099|111999|112110|112010|112180|112025|112099|111970|25
1619012700000|2021-04-21 13:45:00|112109|112009|112065|111965|112109|112009|112055|111955|47
1619013000000|2021-04-21 13:50:00|112059.5|111959.5|112113|111913|112120|111965|112040.5|111855.5|67
1619013300000|2021-04-21 13:55:00|112112.5|111912.5|112090|111890|112112.5|111966.5|112047.5|111869|25
1619013600000|2021-04-21 14:00:00|112076.5|111876.5|112088.5|111888.5|112088.5|111888.5|112058|111858|23
1619013900000|2021-04-21 14:05:00|112088|111888|112130|111930|112130|111980|112070|111888|26
1619014200000|2021-04-21 14:10:00|112125|111925|112071.5|111971.5|112125|111973|112066|111918.5|27
1619014500000|2021-04-21 14:15:00|112071|111971|112070|111970|112095|111995|112067|111967|23
1619014800000|2021-04-21 14:20:00|112069.5|111969.5|112040|111940|112095|111969.5|112036|111894|37
1619015100000|2021-04-21 14:25:00|112037|111937|111960|111860|112060|111937|111945|111795|63
1619015400000|2021-04-21 14:30:00|111953.5|111853.5|112050|111850|112050|111905|111953.5|111825|40
1619015700000|2021-04-21 14:35:00|112055.5|111855.5|112031|111831|112060|111860|112016.9|111816.9|41
1619016000000|2021-04-21 14:40:00|112034|111834|111939.5|111839.5|112056.5|111858.6|111939|111800.5|44
1619016300000|2021-04-21 14:45:00|111946.5|111846.5|112010|111810|112010|111848.5|111940.5|111742|32
1619016600000|2021-04-21 14:50:00|112006|111806|111905|111805|112006|111825|111897|111760.5|55
1619016900000|2021-04-21 14:55:00|111915|111815|111905|111805|111930|111830|111904|111804|21
1619017200000|2021-04-21 15:00:00|111916.5|111816.5|111983.5|111783.5|112010|111855|111915|111783.5|42
1619017500000|2021-04-21 15:05:00|111983|111783|111915|111815|111993|111842|111915|111782|51
1619017800000|2021-04-21 15:10:00|111910|111810|111918|111718|111920|111810|111903|111715.5|24
1619018100000|2021-04-21 15:15:00|111918.5|111718.5|111864|111764|111927|111775|111864|111705.7|33
1619018400000|2021-04-21 15:20:00|111870|111770|111830|111730|111895|111770|111830|111695|18
1619018700000|2021-04-21 15:25:00|111835|111735|111867.5|111767.5|111869|111769|111833|111733|17
1619019000000|2021-04-21 15:30:00|111868.5|111768.5|111860|111760|111869.5|111769.5|111860|111760|3
1619019300000|2021-04-21 15:35:00|111855|111755|111855|111755|111858|111758|111855|111755|3
1619019600000|2021-04-21 15:40:00|111850|111750|111855|111755|111855|111755|111850|111750|2
1619020800000|2021-04-21 16:00:00|111840|111740|111835|111735|111840|111740|111834.5|111734.5|5
1619021100000|2021-04-21 16:05:00|111834.5|111734.5|111835|111735|111835|111735|111805|111705|22
1619021400000|2021-04-21 16:10:00|111840|111740|111845|111745|111845|111745|111835|111735|7
1619021700000|2021-04-21 16:15:00|111840|111740|111840|111740|111905|111755|111840|111705|6
1619022000000|2021-04-21 16:20:00|111835|111735|111845|111745|111845|111745|111835|111735|3
1619022300000|2021-04-21 16:25:00|111848.5|111748.5|111850|111750|111850|111750|111848.5|111748.5|2
1619022600000|2021-04-21 16:30:00|111842|111742|111920.5|111720.5|111920.5|111760|111835|111720.5|16
1619022900000|2021-04-21 16:35:00|111920|111720|111875|111775|111925|111775|111875|111710.5|13
1619023800000|2021-04-21 16:50:00|111855|111755|111855|111755|111855|111755|111855|111755|1
1619024100000|2021-04-21 16:55:00|111845|111745|111833|111733|111852|111752|111833|111733|8
1619024400000|2021-04-21 17:00:00|111833.5|111733.5|111830|111730|111835|111735|111830|111730|4
1619024700000|2021-04-21 17:05:00|111825.5|111725.5|111830|111730|111830|111730|111825.5|111725.5|2
1619025300000|2021-04-21 17:15:00|111833|111733|111811.5|111711.5|111835|111735|111811|111711|9
1619025600000|2021-04-21 17:20:00|111812|111712|111815|111715|111815|111715|111812|111712|6
1619026200000|2021-04-21 17:30:00|111814.5|111714.5|111813.5|111713.5|111815|111715|111813.5|111713.5|4
1619026800000|2021-04-21 17:40:00|111802|111702|111842|111642|111855|111702|111802|111641.5|9
1619027100000|2021-04-21 17:45:00|111841.5|111641.5|111843|111643|111843|111643|111841.5|111641.5|6
1619027400000|2021-04-21 17:50:00|111842|111642|111842|111642|111843.5|111643.5|111841.5|111641.5|7
1619027700000|2021-04-21 17:55:00|111846.5|111646.5|111835|111635|111846.5|111705|111785|111635|12
1619028000000|2021-04-21 18:00:00|111790|111690|111790|111690|111790|111690|111790|111690|1
1619030400000|2021-04-21 18:40:00|111795|111695|111795|111695|111795|111695|111795|111695|1
1619031300000|2021-04-21 18:55:00|111790|111690|111785|111685|111790|111690|111785|111685|2
1619031600000|2021-04-21 19:00:00|111795|111695|111777.9|111677.9|111795|111695|111777.9|111677.9|5
1619031900000|2021-04-21 19:05:00|111775.4|111675.4|111765|111665|111776|111676|111765|111665|6
1619032200000|2021-04-21 19:10:00|111769|111669|111771|111671|111784|111684|111766|111666|15
1619032500000|2021-04-21 19:15:00|111759|111659|111769|111569|111780|111659|111731.5|111569|26
1619032800000|2021-04-21 19:20:00|111769.5|111569.5|111722|111622|111778.5|111636.5|111715.5|111569.5|23
1619033100000|2021-04-21 19:25:00|111716.5|111616.5|111711.5|111611.5|111717.5|111617.5|111704.5|111604.5|27
1619033400000|2021-04-21 19:30:00|111717.5|111617.5|111732|111632|111732|111632|111715.5|111615.5|13
1619033700000|2021-04-21 19:35:00|111726|111626|111774|111574|111774|111627.5|111721.5|111573|7
1619034000000|2021-04-21 19:40:00|111765.9|111565.9|111773|111573|111773|111621.5|111712.5|111560.5|18
1619034300000|2021-04-21 19:45:00|111750.4|111550.4|111728|111528|111752.1|111552.1|111695|111495|26
1619034600000|2021-04-21 19:50:00|111758|111558|111765.4|111565.4|111769.1|111569.1|111755.4|111555.4|27
1619034900000|2021-04-21 19:55:00|111766.9|111566.9|111744|111544|111766.9|111566.9|111733.3|111533.3|13
1619049600000|2021-04-22 00:00:00|111797|111554|111795.1|111595.1|111797|111640|111740|111540|99
1619049900000|2021-04-22 00:05:00|111745.5|111645.5|111750|111650|111838.6|111679.3|111740|111585.1|127
1619050200000|2021-04-22 00:10:00|111740|111640|111775|111675|111778.5|111678.5|111730|111630|96
1619050500000|2021-04-22 00:15:00|111769|111669|111780|111680|111787.5|111687.5|111761|111661|76
1619050800000|2021-04-22 00:20:00|111779.5|111679.5|111770|111670|111787.8|111687.8|111765|111665|74
1619051100000|2021-04-22 00:25:00|111770.5|111670.5|111795|111695|111814.5|111714.5|111770|111670|122
1619051400000|2021-04-22 00:30:00|111800|111700|111781|111681|111806.5|111706.5|111780|111680|73
1619051700000|2021-04-22 00:35:00|111778.5|111678.5|111683.1|111583.1|111780|111680|111683.1|111583.1|214
1619052000000|2021-04-22 00:40:00|111682.1|111582.1|111700|111600|111710|111610|111680|111580|74
1619052300000|2021-04-22 00:45:00|111700.5|111600.5|111640|111540|111711|111611|111630.5|111530.5|208
1619052600000|2021-04-22 00:50:00|111641|111541|111681.5|111581.5|111690|111590|111627.4|111527.4|169
1619052900000|2021-04-22 00:55:00|111682.5|111582.5|111681.5|111581.5|111690.5|111590.5|111640|111540|93
1619053200000|2021-04-22 01:00:00|111683.9|111583.9|111695|111595|111710.5|111610.5|111673|111573|149
1619053500000|2021-04-22 01:05:00|111690|111590|111610.5|111510.5|111690|111590|111605.2|111505.2|119
1619053800000|2021-04-22 01:10:00|111611.5|111511.5|111659|111559|111662.9|111562.9|111605|111505|152
1619054100000|2021-04-22 01:15:00|111660.5|111560.5|111675|111575|111690|111590|111653.5|111553.5|157
1619054400000|2021-04-22 01:20:00|111679.5|111579.5|111694|111594|111713.9|111613.9|111660|111560|52
1619054700000|2021-04-22 01:25:00|111693.9|111593.9|111673.7|111573.7|111708.2|111608.2|111665|111565|85
1619055000000|2021-04-22 01:30:00|111665.1|111565.1|111658.2|111558.2|111675|111575|111621.8|111521.8|183
1619055300000|2021-04-22 01:35:00|111665|111565|111657.5|111557.5|111668.5|111568.5|111635.5|111535.5|186
1619055600000|2021-04-22 01:40:00|111657|111557|111648.5|111548.5|111677|111577|111638|111538|160
1619055900000|2021-04-22 01:45:00|111649.5|111549.5|111645|111545|111658|111558|111617|111517|134
1619056200000|2021-04-22 01:50:00|111644.7|111544.7|111589.5|111489.5|111649.5|111549.5|111579.7|111479.7|139
1619056500000|2021-04-22 01:55:00|111590|111490|111645.8|111545.8|111657|111557|111590|111490|135
1619056800000|2021-04-22 02:00:00|111647.3|111547.3|111641.8|111541.8|111680|111580|111621.8|111521.8|150
1619057100000|2021-04-22 02:05:00|111643.8|111543.8|111671.8|111571.8|111682.3|111582.3|111641.8|111541.8|101
1619057400000|2021-04-22 02:10:00|111665.7|111565.7|111640.5|111540.5|111671.8|111571.8|111632|111532|118
1619057700000|2021-04-22 02:15:00|111640|111540|111640|111540|111655|111555|111635|111535|38
1619058000000|2021-04-22 02:20:00|111640.5|111540.5|111640|111540|111650|111550|111625|111525|55
1619058300000|2021-04-22 02:25:00|111640.5|111540.5|111595|111495|111645|111545|111591.7|111491.7|89
1619058600000|2021-04-22 02:30:00|111589.5|111489.5|111599.5|111499.5|111635.1|111535.1|111580|111480|84
1619058900000|2021-04-22 02:35:00|111605|111505|111644.6|111544.6|111645|111545|111600|111500|43
1619059200000|2021-04-22 02:40:00|111651.3|111551.3|111618.5|111518.5|111655|111555|111618.5|111518.5|66
1619059500000|2021-04-22 02:45:00|111619.5|111519.5|111628.5|111528.5|111639|111539|111615|111515|24
1619059800000|2021-04-22 02:50:00|111629|111529|111597|111497|111629|111529|111586|111486|58
1619060100000|2021-04-22 02:55:00|111596|111496|111581|111481|111608.5|111508.5|111581|111481|73
1619060400000|2021-04-22 03:00:00|111577.5|111477.5|111579.5|111479.5|111592.5|111492.5|111562.6|111462.6|89
1619060700000|2021-04-22 03:05:00|111579|111479|111562.5|111462.5|111582|111482|111562|111462|56
1619061000000|2021-04-22 03:10:00|111561.5|111461.5|111525|111425|111563|111463|111491.9|111391.9|130
1619061300000|2021-04-22 03:15:00|111520|111420|111559.5|111459.5|111566|111466|111519|111419|118
1619061600000|2021-04-22 03:20:00|111559|111459|111550|111450|111572.4|111472.4|111530|111430|94
1619061900000|2021-04-22 03:25:00|111548.9|111448.9|111580|111480|111600|111500|111540.3|111440.3|62
1619062200000|2021-04-22 03:30:00|111580.3|111480.3|111612.5|111512.5|111628.5|111528.5|111580.3|111480.3|76
1619062500000|2021-04-22 03:35:00|111613|111513|111620|111520|111623.3|111523.3|111595.8|111495.8|100
1619062800000|2021-04-22 03:40:00|111615|111515|111615|111515|111620.8|111520.8|111595|111495|73
1619063100000|2021-04-22 03:45:00|111610|111510|111625|111525|111630.8|111530.8|111610|111510|45
1619063400000|2021-04-22 03:50:00|111627.5|111527.5|111633|111533|111641.5|111541.5|111625|111525|41
1619063700000|2021-04-22 03:55:00|111632.5|111532.5|111650|111550|111655|111555|111615.3|111515.3|97
1619064000000|2021-04-22 04:00:00|111650.5|111550.5|111635.9|111535.9|111654.7|111554.7|111610|111510|71
1619064300000|2021-04-22 04:05:00|111635.1|111535.1|111700|111600|111704.7|111604.7|111630|111530|74
1619064600000|2021-04-22 04:10:00|111695.9|111595.9|111670|111570|111710|111610|111665|111565|75
1619064900000|2021-04-22 04:15:00|111670.8|111570.8|111681|111581|111687.4|111587.4|111665|111565|88
1619065200000|2021-04-22 04:20:00|111680|111580|111665|111565|111685|111585|111656.1|111556.1|61
1619065500000|2021-04-22 04:25:00|111665.5|111565.5|111680.5|111580.5|111682.8|111582.8|111665.5|111565.5|46
1619065800000|2021-04-22 04:30:00|111680|111580|111700|111600|111700.3|111600.3|111673.4|111573.4|68
1619066100000|2021-04-22 04:35:00|111695|111595|111756.5|111656.5|111774.3|111674.3|111690.5|111590.5|211
1619066400000|2021-04-22 04:40:00|111758.3|111658.3|111765|111665|111785.9|111685.9|111741.3|111641.3|135
1619066700000|2021-04-22 04:45:00|111765.8|111665.8|111739.7|111639.7|111770.8|111670.8|111712.2|111612.2|132
1619067000000|2021-04-22 04:50:00|111740|111640|111734.8|111634.8|111745|111645|111725|111625|49
1619067300000|2021-04-22 04:55:00|111735|111635|111735|111635|111735|111635|111715|111615|58
1619067600000|2021-04-22 05:00:00|111731|111631|111760|111660|111780.8|111680.8|111731|111631|122
1619067900000|2021-04-22 05:05:00|111755|111655|111740|111640|111760.3|111660.3|111740|111640|69
1619068200000|2021-04-22 05:10:00|111741|111641|111735|111635|111759.8|111659.8|111730|111630|50
1619068500000|2021-04-22 05:15:00|111725.3|111625.3|111750|111650|111750|111650|111720|111620|29
1619068800000|2021-04-22 05:20:00|111753.7|111653.7|111771.2|111671.2|111788.7|111688.7|111753.7|111653.7|97
1619069100000|2021-04-22 05:25:00|111769.7|111669.7|111739.2|111639.2|111771.2|111671.2|111732.7|111632.7|118
1619069400000|2021-04-22 05:30:00|111749.2|111649.2|111735|111635|111768.7|111668.7|111730|111630|78
1619069700000|2021-04-22 05:35:00|111729.5|111629.5|111725|111625|111771.8|111671.8|111725|111625|59
1619070000000|2021-04-22 05:40:00|111724.5|111624.5|111739.5|111639.5|111745|111645|111724.5|111624.5|47
1619070300000|2021-04-22 05:45:00|111740|111640|111714.5|111614.5|111740|111640|111714.5|111614.5|29
1619070600000|2021-04-22 05:50:00|111715|111615|111725.1|111625.1|111730|111630|111695|111595|73
1619070900000|2021-04-22 05:55:00|111725|111625|111779.5|111679.5|111795|111695|111725|111625|98
1619071200000|2021-04-22 06:00:00|111779|111679|111788.7|111688.7|111788.7|111688.7|111738.2|111638.2|94
1619071500000|2021-04-22 06:05:00|111787.2|111687.2|111759.5|111659.5|111787.2|111687.2|111745|111645|78
1619071800000|2021-04-22 06:10:00|111759|111659|111783.4|111683.4|111795|111695|111754.8|111654.8|55
1619072100000|2021-04-22 06:15:00|111785|111685|111773.4|111673.4|111809.7|111709.7|111770|111670|121
1619072400000|2021-04-22 06:20:00|111775|111675|111790|111690|111835|111735|111775|111675|147
1619072700000|2021-04-22 06:25:00|111790.3|111690.3|111785|111685|111821|111721|111785|111685|76
1619073000000|2021-04-22 06:30:00|111784.5|111684.5|111770.3|111670.3|111784.5|111684.5|111743.8|111643.8|100
1619073300000|2021-04-22 06:35:00|111769|111669|111799.2|111599.2|111805.4|111669|111739|111580.3|36
1619073600000|2021-04-22 06:40:00|111798.2|111598.2|111823.4|111623.4|111823.4|111683|111758.6|111595.5|23
1619073900000|2021-04-22 06:45:00|111823.9|111623.9|111715.4|111615.4|111827.7|111670|111715.4|111615.4|41
1619074200000|2021-04-22 06:50:00|111717.9|111617.9|111740.5|111640.5|111800|111650.5|111717.9|111578.2|17
1619074500000|2021-04-22 06:55:00|111746.2|111646.2|111714.5|111614.5|111762.6|111662.6|111701.5|111601.5|62
1619074800000|2021-04-22 07:00:00|111715.5|111615.5|111709.5|111609.5|111725.2|111625.2|111702.9|111602.9|33
1619075100000|2021-04-22 07:05:00|111705|111605|111681.9|111581.9|111745.1|111605|111671.2|111538.2|48
1619075400000|2021-04-22 07:10:00|111678.5|111578.5|111673.2|111573.2|111682.9|111582.9|111667.8|111567.8|17
1619075700000|2021-04-22 07:15:00|111672.7|111572.7|111724.2|111524.2|111734.2|111573.2|111649.5|111524.2|21
1619076000000|2021-04-22 07:20:00|111673.2|111573.2|111676.3|111576.3|111693.2|111593.2|111673.2|111573.2|23
1619076300000|2021-04-22 07:25:00|111691|111591|111737.7|111537.7|111737.7|111604.4|111676.3|111537.7|18
1619076600000|2021-04-22 07:30:00|111693.7|111593.7|111710|111610|111722.9|111622.9|111693.2|111593.2|20
1619076900000|2021-04-22 07:35:00|111709.5|111609.5|111703.8|111603.8|111717|111617|111690.2|111590.2|23
1619077200000|2021-04-22 07:40:00|111708.5|111608.5|111713.2|111613.2|111723.5|111623.5|111707.7|111607.7|19
1619077500000|2021-04-22 07:45:00|111715.4|111615.4|111695.5|111595.5|111715.4|111615.4|111690.5|111590.5|8
1619077800000|2021-04-22 07:50:00|111705.5|111605.5|111787.6|111587.6|111806|111623.9|111700.5|111585|23
1619078100000|2021-04-22 07:55:00|111788.6|111588.6|111830|111630|111830|111663.8|111721.4|111585.2|29
1619078400000|2021-04-22 08:00:00|111823|111623|111805|111605|111823|111646.3|111741.3|111604.5|25
1619078700000|2021-04-22 08:05:00|111760.1|111660.1|111760.5|111660.5|111760.5|111660.5|111760.1|111660.1|2
1619079000000|2021-04-22 08:10:00|111761.1|111661.1|111769.6|111669.6|111770.5|111670.5|111761.1|111661.1|7
1619079300000|2021-04-22 08:15:00|111830.1|111630.1|111830.1|111630.1|111844.5|111644.5|111830.1|111630.1|11
1619079600000|2021-04-22 08:20:00|111832.5|111632.5|111850.1|111650.1|111850.1|111650.1|111832.5|111632.5|13
1619079900000|2021-04-22 08:25:00|111855.1|111655.1|111809|111709|111865.8|111710.5|111805.1|111636.1|34
1619080200000|2021-04-22 08:30:00|111810.5|111710.5|111840.5|111640.5|111845.5|111710.5|111810.5|111625.1|18
1619080500000|2021-04-22 08:35:00|111810.5|111710.5|111846|111646|111847.7|111710.5|111810.5|111637.6|15
1619080800000|2021-04-22 08:40:00|111847|111647|111880.6|111680.6|111885|111725.6|111825.6|111647|25
1619081100000|2021-04-22 08:45:00|111880|111680|111942.3|111742.3|111942.3|111742.3|111880|111680|12
1619081400000|2021-04-22 08:50:00|111942.5|111742.5|111925|111825|111984.9|111866.4|111906.5|111731.6|45
1619081700000|2021-04-22 08:55:00|111930.5|111830.5|111957.7|111757.7|111979.5|111830.5|111890|111750|22
1619082000000|2021-04-22 09:00:00|111958.2|111758.2|111911.4|111811.4|111959|111811.4|111908.9|111748.9|13
1619082300000|2021-04-22 09:05:00|111938.7|111838.7|111917.7|111817.7|111989.1|111858.4|111911.6|111756.8|50
1619082600000|2021-04-22 09:10:00|111919|111819|111927.8|111727.8|111963.8|111854.2|111885|111727.8|40
1619082900000|2021-04-22 09:15:00|111935.6|111735.6|111936.7|111736.7|111948.3|111748.3|111924.7|111724.7|12
1619083200000|2021-04-22 09:20:00|111949.8|111749.8|111909.8|111809.8|111959.8|111809.8|111906.2|111734.8|25
1619083500000|2021-04-22 09:25:00|111910.5|111810.5|111936.3|111736.3|111955.5|111810.5|111890|111706|18
1619083800000|2021-04-22 09:30:00|111950|111750|111872.2|111772.2|111950|111789.8|111866.5|111666.5|44
1619084100000|2021-04-22 09:35:00|111869.8|111769.8|111945|111745|111947.5|111783.4|111866.5|111666.5|37
1619084400000|2021-04-22 09:40:00|111935|111735|111920.1|111720.1|111940|111740|111916.1|111716.1|8
1619084700000|2021-04-22 09:45:00|111930.1|111730.1|111920.1|111720.1|111930.1|111730.1|111920.1|111720.1|3
1619085000000|2021-04-22 09:50:00|111930.1|111730.1|111920|111720|111930.1|111730.1|111920|111720|2
1619085300000|2021-04-22 09:55:00|111918.5|111718.5|111890.1|111690.1|111918.5|111760.5|111856|111675|15
1619085600000|2021-04-22 10:00:00|111870.1|111670.1|111865.1|111665.1|111870.1|111670.1|111845|111645|6
1619085900000|2021-04-22 10:05:00|111865|111665|111845|111645|111865|111665|111835.1|111635.1|12
1619086200000|2021-04-22 10:10:00|111846.5|111646.5|111838.5|111638.5|111846.5|111715|111786|111637|15
1619086500000|2021-04-22 10:15:00|111838|111638|111834.2|111634.2|111838|111638|111796|111596|13
1619086800000|2021-04-22 10:20:00|111835|111635|111841.5|111641.5|111841.5|111641.5|111835|111635|4
1619087100000|2021-04-22 10:25:00|111842|111642|111859.1|111659.1|111859.1|111659.1|111842|111642|13
1619087400000|2021-04-22 10:30:00|111859.6|111659.6|111879.6|111679.6|111879.6|111738.5|111810.1|111659.6|21
1619087700000|2021-04-22 10:35:00|111877.8|111677.8|111810|111710|111879.3|111720|111810|111672.8|19
1619088000000|2021-04-22 10:40:00|111815|111715|111805|111705|111815|111715|111805|111705|4
1619088300000|2021-04-22 10:45:00|111790.5|111690.5|111825|111625|111838|111690.5|111785|111625|37
1619088600000|2021-04-22 10:50:00|111815|111615|111802|111602|111816|111671.8|111730|111602|28
1619088900000|2021-04-22 10:55:00|111800|111600|111801.5|111601.5|111802|111602|111796.5|111596.5|11
1619089200000|2021-04-22 11:00:00|111802.5|111602.5|111827.5|111627.5|111850.1|111672|111770.1|111602.5|24
1619089500000|2021-04-22 11:05:00|111828.5|111628.5|111820.6|111620.6|111830|111675.5|111758|111617|17
1619089800000|2021-04-22 11:10:00|111821.1|111621.1|111820|111620|111821.1|111621.1|111820|111620|2
1619090100000|2021-04-22 11:15:00|111813|111613|111810|111610|111815|111615|111810|111610|5
1619090400000|2021-04-22 11:20:00|111812.6|111612.6|111780|111680|111823.1|111680.1|111780|111612.6|7
1619090700000|2021-04-22 11:25:00|111782.1|111682.1|111775|111675|111782.1|111682.1|111775|111675|3
1619091300000|2021-04-22 11:35:00|111780|111680|111765|111665|111780|111680|111765|111665|3
1619091600000|2021-04-22 11:40:00|111765.5|111665.5|111830.5|111630.5|111833|111668.6|111765|111620.1|22
1619091900000|2021-04-22 11:45:00|111835|111635|111830|111630|111835.1|111635.1|111825|111625|6
1619092200000|2021-04-22 11:50:00|111830.1|111630.1|111830.1|111630.1|111830.1|111630.1|111830.1|111630.1|1
1619092500000|2021-04-22 11:55:00|111835|111635|111855|111655|111867|111667|111835|111635|41
1619092800000|2021-04-22 12:00:00|111854.5|111654.5|111855|111655|111870.1|111670.1|111854.5|111654.5|9
1619093100000|2021-04-22 12:05:00|111854|111654|111852|111652|111854.5|111654.5|111852|111652|6
1619093400000|2021-04-22 12:10:00|111852.5|111652.5|111846.4|111646.4|111853.5|111653.5|111845|111645|11
1619093700000|2021-04-22 12:15:00|111846.9|111646.9|111851.2|111651.2|111851.2|111651.2|111836.2|111636.2|12
1619094000000|2021-04-22 12:20:00|111852.5|111652.5|111810.5|111710.5|111864.1|111710.5|111809.5|111652.5|13
1619094300000|2021-04-22 12:25:00|111813|111713|111840.5|111740.5|111840.5|111740.5|111813|111713|12
1619094600000|2021-04-22 12:30:00|111841|111741|111856.5|111756.5|111916.1|111783.4|111839.5|111716.1|38
1619094900000|2021-04-22 12:35:00|111856.2|111756.2|111847|111747|111862.5|111762.5|111847|111747|26
1619095200000|2021-04-22 12:40:00|111833|111733|111830.5|111730.5|111838|111738|111830.5|111730.5|4
1619095500000|2021-04-22 12:45:00|111873|111673|111794.6|111694.6|111873|111695.1|111794.6|111642.1|34
1619095800000|2021-04-22 12:50:00|111850|111650|111817|111617|111850|111688|111782.3|111611.2|40
1619096100000|2021-04-22 12:55:00|111818|111618|111811|111611|111833.1|111658.6|111757.6|111611|15
1619096400000|2021-04-22 13:00:00|111812.5|111612.5|111817|111617|111817|111617|111812|111612|15
1619096700000|2021-04-22 13:05:00|111818|111618|111819|111619|111819|111619|111818|111618|2
1619097000000|2021-04-22 13:10:00|111822|111622|111808.5|111608.5|111826.5|111626.5|111808.5|111608.5|13
1619097300000|2021-04-22 13:15:00|111809|111609|111820.5|111620.5|111825|111663|111759|111609|11
1619097600000|2021-04-22 13:20:00|111825.5|111625.5|111857|111657|111870.5|111670.5|111825.5|111625.5|29
1619097900000|2021-04-22 13:25:00|111856|111656|111845|111645|111856|111703.5|111799|111645|17
1619098200000|2021-04-22 13:30:00|111845.5|111645.5|111915.5|111715.5|111955.5|111782|111815|111645.5|48
1619098500000|2021-04-22 13:35:00|111915|111715|111912.5|111712.5|111915|111715|111912|111712|10
1619098800000|2021-04-22 13:40:00|111917.5|111717.5|111900|111700|111930|111730|111900|111700|7
1619099100000|2021-04-22 13:45:00|111902.5|111702.5|111920|111720|111923.5|111723.5|111900|111700|16
1619099400000|2021-04-22 13:50:00|111870|111770|111937.5|111737.5|111939|111797.5|111865|111722|19
1619099700000|2021-04-22 13:55:00|111938.5|111738.5|111907|111707|111938.5|111738.5|111905.5|111705.5|8
1619100000000|2021-04-22 14:00:00|111901.5|111701.5|111922.5|111722.5|111929.5|111729.5|111901.5|111701.5|17
1619100300000|2021-04-22 14:05:00|111924|111724|111921|111721|111931|111731|111917|111717|16
1619100600000|2021-04-22 14:10:00|111921.5|111721.5|111970|111770|111971|111771|111921.5|111721.5|29
1619100900000|2021-04-22 14:15:00|111968.5|111768.5|111994|111794|111997|111853|111918.5|111755|59
1619101200000|2021-04-22 14:20:00|111993.5|111793.5|111991.5|111791.5|112002|111802|111983.5|111783.5|32
1619101500000|2021-04-22 14:25:00|111990.5|111790.5|111935.5|111835.5|111990.5|111836.5|111926.5|111778|42
1619101800000|2021-04-22 14:30:00|111935|111835|111950|111750|111950|111835|111900|111750|17
1619102100000|2021-04-22 14:35:00|111953.5|111753.5|111966|111766|111966|111766|111953.5|111753.5|8
1619102400000|2021-04-22 14:40:00|111966.5|111766.5|111910|111810|111967|111816|111900|111766.5|7
1619102700000|2021-04-22 14:45:00|111913.5|111813.5|111928|111828|111942|111842|111905.5|111805.5|10
1619103000000|2021-04-22 14:50:00|111969.5|111769.5|111914.5|111814.5|111969.5|111821|111914|111769.5|7
1619103300000|2021-04-22 14:55:00|111915|111815|111959.5|111759.5|111966.5|111818|111915|111722.4|34
1619103600000|2021-04-22 15:00:00|111960|111760|111959.5|111759.5|111961|111761|111941|111741|26
1619103900000|2021-04-22 15:05:00|111960|111760|111979.5|111779.5|111979.5|111779.5|111959.5|111759.5|8
1619104200000|2021-04-22 15:10:00|111974.5|111774.5|111933|111833|111985.5|111833.5|111933|111770|7
1619104500000|2021-04-22 15:15:00|111938|111838|111985|111785|111985|111840|111920|111785|8
1619104800000|2021-04-22 15:20:00|111985.5|111785.5|111985|111785|111985.5|111785.5|111985|111785|2
1619105100000|2021-04-22 15:25:00|111985.5|111785.5|111989.5|111789.5|111990|111790|111984.5|111784.5|5
1619105400000|2021-04-22 15:30:00|111990|111790|112001.5|111801.5|112003|111803|111990|111790|9
1619105700000|2021-04-22 15:35:00|112001|111801|112040|111940|112084.5|111940|111975|111800.5|42
1619106000000|2021-04-22 15:40:00|112036|111936|112056|111856|112063|111942|112018.5|111847.5|49
1619106300000|2021-04-22 15:45:00|112055.5|111855.5|112055|111855|112055.5|111855.5|112035|111835|25
1619106600000|2021-04-22 15:50:00|112007|111907|112000|111900|112010|111910|112000|111900|12
1619106900000|2021-04-22 15:55:00|112003.5|111903.5|112025|111925|112025|111925|112000|111900|22
1619107200000|2021-04-22 16:00:00|112075|111875|112035|111935|112080|111935|112029|111870|17
1619107500000|2021-04-22 16:05:00|112036.5|111936.5|112055|111955|112060|111960|112036.5|111936.5|16
1619107800000|2021-04-22 16:10:00|112059|111959|112055|111955|112060|111960|112053|111953|8
1619108100000|2021-04-22 16:15:00|112060|111960|112075|111875|112080|111960|112030|111860.5|16
1619108400000|2021-04-22 16:20:00|112025|111925|112015.5|111815.5|112041.4|111925|112009.5|111809.5|22
1619108700000|2021-04-22 16:25:00|112016|111816|112005|111805|112016|111816|111988|111788|13
1619109000000|2021-04-22 16:30:00|111958|111858|112005|111805|112010.5|111861|111958|111805|5
1619109300000|2021-04-22 16:35:00|111995|111795|111965|111865|111995|111865|111945|111795|3
1619109600000|2021-04-22 16:40:00|111975|111875|111975|111875|111975|111875|111975|111875|1
1619109900000|2021-04-22 16:45:00|111995|111895|111995|111895|112005|111905|111990|111890|5
1619110200000|2021-04-22 16:50:00|112050|111850|112010|111910|112060|111910|112005|111835|12
1619110500000|2021-04-22 16:55:00|112005|111905|112005|111905|112005|111905|112005|111905|1
1619110800000|2021-04-22 17:00:00|112006|111906|112025|111925|112025|111925|112006|111906|5
1619111100000|2021-04-22 17:05:00|112030|111930|112115.5|111915.5|112163.4|111982|112030|111890|38
1619111400000|2021-04-22 17:10:00|112117.5|111917.5|112120|111920|112136.9|111936.9|112117|111917|26
1619111700000|2021-04-22 17:15:00|112122|111922|112156.5|111956.5|112165.5|111965.5|112122|111922|59
1619112000000|2021-04-22 17:20:00|112156|111956|112104.5|112004.5|112156.5|112006.5|112103.5|111956|15
1619112300000|2021-04-22 17:25:00|112104|112004|112115|111915|112115|112009.5|112075|111913|31
1619112600000|2021-04-22 17:30:00|112114|111914|112115|111915|112130|111930|112114|111914|29
1619112900000|2021-04-22 17:35:00|112115.1|111915.1|112120|111920|112124|111924|112115|111915|4
1619113200000|2021-04-22 17:40:00|112125|111925|112125|111925|112125|111925|112125|111925|1
1619113500000|2021-04-22 17:45:00|112120|111920|112140|111940|112140|111940|112120|111920|14
1619113800000|2021-04-22 17:50:00|112135|111935|112135|111935|112135|111935|112135|111935|1
1619114100000|2021-04-22 17:55:00|112134|111934|112136.5|111936.5|112156.5|111997|112097|111930|21
1619114400000|2021-04-22 18:00:00|112137|111937|112184.1|111984.1|112184.1|111984.1|112136|111936|23
1619114700000|2021-04-22 18:05:00|112177|111977|112182.5|111982.5|112182.5|112042.5|112135.5|111963|25
1619115000000|2021-04-22 18:10:00|112179|111979|112164.5|111964.5|112179|112024.5|112124.5|111964|7
1619115300000|2021-04-22 18:15:00|112165|111965|112138|112038|112184|112047|112132|111965|12
1619115600000|2021-04-22 18:20:00|112136.5|112036.5|112152|112052|112198.5|112052|112136.5|111975|12
1619115900000|2021-04-22 18:25:00|112157|112057|112202.5|112002.5|112205.5|112079|112157|112002.5|12
1619116200000|2021-04-22 18:30:00|112202|112002|112193|111993|112202.5|112002.5|112181|111981|27
1619116500000|2021-04-22 18:35:00|112192.5|111992.5|112184.5|111984.5|112202|112002|112181|111981|22
1619116800000|2021-04-22 18:40:00|112168|111968|112179|111979|112193.5|111993.5|112144|111944|25
1619117100000|2021-04-22 18:45:00|112175|111975|112123|112023|112185|112043|112123|111975|7
1619117400000|2021-04-22 18:50:00|112127|112027|112123|112023|112127|112027|112123|112023|2
1619117700000|2021-04-22 18:55:00|112144|111944|112112|112012|112163|112012|112112|111942.5|4
1619118000000|2021-04-22 19:00:00|112106.5|112006.5|112136|111936|112144.5|112006.5|112106.5|111928.5|9
1619118300000|2021-04-22 19:05:00|112144.5|111944.5|112160|111960|112160|111960|112129.5|111929.5|12
1619118600000|2021-04-22 19:10:00|112140|111940|112144|111944|112154|111954|112130|111930|13
1619118900000|2021-04-22 19:15:00|112154|111954|112165|111965|112166.5|111966.5|112154|111954|9
1619119200000|2021-04-22 19:20:00|112149|111949|112097|111997|112149|111997|112097|111944|7
1619119500000|2021-04-22 19:25:00|112098.5|111998.5|112142.5|111942.5|112158|111998.5|112096|111940|17
1619119800000|2021-04-22 19:30:00|112143|111943|112139|111939|112144|111944|112139|111939|4
1619120100000|2021-04-22 19:35:00|112093|111993|112093|111993|112093|111993|112093|111993|1
1619120400000|2021-04-22 19:40:00|112088|111988|112158.5|111958.5|112158.5|112013|112088|111943|14
1619120700000|2021-04-22 19:45:00|112158|111958|112163|111963|112163|111963|112148|111948|18
1619121000000|2021-04-22 19:50:00|112163.5|111963.5|112154|111954|112165.5|111965.5|112154|111954|4
1619121300000|2021-04-22 19:55:00|112158.5|111958.5|112164|111964|112193|111993|112158.5|111958.5|14
1619136000000|2021-04-23 00:00:00|112367.1|112026.1|112125.1|111925.1|112367.1|112026.1|112069.1|111920.9|160
1619136300000|2021-04-23 00:05:00|112081|111981|111984.9|111884.9|112134.5|111981|111984.9|111842|215
1619136600000|2021-04-23 00:10:00|112035.4|111835.4|111929.5|111829.5|112075.4|111913|111922|111822|182
1619136900000|2021-04-23 00:15:00|111927|111827|111937|111837|111979.5|111879.5|111918.5|111818.5|166
1619137200000|2021-04-23 00:20:00|111944|111844|111958.5|111858.5|111969.5|111869.5|111923|111823|126
1619137500000|2021-04-23 00:25:00|111950.5|111850.5|111971|111871|111980|111880|111945|111845|102
1619137800000|2021-04-23 00:30:00|111970|111870|111962|111862|111987.5|111887.5|111945|111845|84
1619138100000|2021-04-23 00:35:00|111961.5|111861.5|111935.5|111835.5|111962|111862|111915|111815|61
1619138400000|2021-04-23 00:40:00|111935|111835|111965|111865|111991.5|111891.5|111934.6|111834.6|85
1619138700000|2021-04-23 00:45:00|111956.6|111856.6|111990.5|111890.5|111992|111892|111955|111855|70
1619139000000|2021-04-23 00:50:00|111990|111890|111980.5|111880.5|112016|111916|111960|111860|157
1619139300000|2021-04-23 00:55:00|111980|111880|111950|111850|111985|111885|111945|111845|101
1619139600000|2021-04-23 01:00:00|111950.5|111850.5|111927.5|111827.5|111960|111860|111925|111825|78
1619139900000|2021-04-23 01:05:00|111928.5|111828.5|111945|111845|111960|111860|111910|111810|130
1619140200000|2021-04-23 01:10:00|111940|111840|111919.5|111819.5|111950|111850|111895|111795|104
1619140500000|2021-04-23 01:15:00|111920|111820|111885.5|111785.5|111920|111820|111885|111785|146
1619140800000|2021-04-23 01:20:00|111883.3|111783.3|111884.3|111784.3|111892.8|111792.8|111881|111781|50
1619141100000|2021-04-23 01:25:00|111882.5|111782.5|111878.7|111778.7|111890|111790|111838|111738|107
1619141400000|2021-04-23 01:30:00|111878.2|111778.2|111892.8|111792.8|111937|111837|111878.2|111778.2|196
1619141700000|2021-04-23 01:35:00|111892.3|111792.3|111877.6|111777.6|111925|111825|111850|111750|158
1619142000000|2021-04-23 01:40:00|111880|111780|111840|111740|111880|111780|111835|111735|97
1619142300000|2021-04-23 01:45:00|111835|111735|111870|111770|111885|111785|111835|111735|67
1619142600000|2021-04-23 01:50:00|111869.5|111769.5|111910.5|111810.5|111912|111812|111869.5|111769.5|117
1619142900000|2021-04-23 01:55:00|111910|111810|111910|111810|111920|111820|111890.8|111790.8|116
1619143200000|2021-04-23 02:00:00|111915.8|111815.8|111936.5|111836.5|111945.4|111845.4|111885|111785|185
1619143500000|2021-04-23 02:05:00|111940|111840|111968.2|111868.2|111968.7|111868.7|111925.1|111825.1|113
1619143800000|2021-04-23 02:10:00|111970|111870|111968.8|111868.8|111974.3|111874.3|111949.7|111849.7|63
1619144100000|2021-04-23 02:15:00|111970|111870|112005|111905|112015|111915|111965|111865|115
1619144400000|2021-04-23 02:20:00|112003.7|111903.7|111981.3|111881.3|112005|111905|111952|111852|106
1619144700000|2021-04-23 02:25:00|111982.3|111882.3|112025|111925|112028.8|111928.8|111981.3|111881.3|58
1619145000000|2021-04-23 02:30:00|112030|111930|112020|111920|112030|111930|112000|111900|60
1619145300000|2021-04-23 02:35:00|112019.5|111919.5|112021.3|111921.3|112045|111945|112019.5|111919.5|73
1619145600000|2021-04-23 02:40:00|112022.3|111922.3|112010.2|111910.2|112034.6|111934.6|111991.2|111891.2|108
1619145900000|2021-04-23 02:45:00|112009.2|111909.2|112010|111910|112036|111936|112000.5|111900.5|85
1619146200000|2021-04-23 02:50:00|112010.3|111910.3|112011.3|111911.3|112035|111935|112000.8|111900.8|97
1619146500000|2021-04-23 02:55:00|112010.3|111910.3|111981.5|111881.5|112018.7|111918.7|111980|111880|47
1619146800000|2021-04-23 03:00:00|111981|111881|112000|111900|112010|111910|111970.8|111870.8|81
1619147100000|2021-04-23 03:05:00|112000.8|111900.8|111955|111855|112000.8|111900.8|111955|111855|63
1619147400000|2021-04-23 03:10:00|111955.9|111855.9|111965|111865|111980|111880|111955|111855|69
1619147700000|2021-04-23 03:15:00|111965.3|111865.3|111981|111881|112001|111901|111965|111865|32
1619148000000|2021-04-23 03:20:00|111980.5|111880.5|111958.8|111858.8|111990|111890|111945|111845|40
1619148300000|2021-04-23 03:25:00|111957.2|111857.2|111957.2|111857.2|111980|111880|111955|111855|73
1619148600000|2021-04-23 03:30:00|111953.7|111853.7|111962.8|111862.8|111963.9|111863.9|111951|111851|27
1619148900000|2021-04-23 03:35:00|111974.7|111874.7|111973.2|111873.2|111993.7|111893.7|111972.2|111872.2|25
1619149200000|2021-04-23 03:40:00|111972.2|111872.2|112010.5|111910.5|112010.5|111910.5|111968.2|111868.2|34
1619149500000|2021-04-23 03:45:00|112011|111911|112008.2|111908.2|112019.5|111919.5|111998.5|111898.5|73
1619149800000|2021-04-23 03:50:00|112008.3|111908.3|112028.2|111928.2|112044.8|111944.8|112003.8|111903.8|51
1619150100000|2021-04-23 03:55:00|112029.2|111929.2|111988.2|111888.2|112039.5|111939.5|111988.2|111888.2|38
1619150400000|2021-04-23 04:00:00|111988.7|111888.7|111980|111880|111989.2|111889.2|111969.7|111869.7|49
1619150700000|2021-04-23 04:05:00|111975|111875|111980|111880|111985|111885|111970|111870|26
1619151000000|2021-04-23 04:10:00|111979|111879|111949.7|111849.7|111979|111879|111943.2|111843.2|42
1619151300000|2021-04-23 04:15:00|111948.7|111848.7|111915|111815|111948.7|111848.7|111895|111795|73
1619151600000|2021-04-23 04:20:00|111919.7|111819.7|111940|111840|111952.2|111852.2|111919.7|111819.7|80
1619151900000|2021-04-23 04:25:00|111939.2|111839.2|111910|111810|111940|111840|111910|111810|32
1619152200000|2021-04-23 04:30:00|111900|111800|111930|111830|111940|111840|111900|111800|36
1619152500000|2021-04-23 04:35:00|111935.4|111835.4|111939.5|111839.5|111940|111840|111930|111830|30
1619152800000|2021-04-23 04:40:00|111945|111845|111949.7|111849.7|111978.2|111878.2|111945|111845|69
1619153100000|2021-04-23 04:45:00|111948.7|111848.7|111913.7|111813.7|111948.7|111848.7|111905|111805|58
1619153400000|2021-04-23 04:50:00|111910|111810|111859.5|111759.5|111913.7|111813.7|111859.2|111759.2|64
1619153700000|2021-04-23 04:55:00|111860|111760|111890|111790|111900|111800|111860|111760|70
1619154000000|2021-04-23 05:00:00|111886.7|111786.7|111907|111807|111907|111807|111855|111755|122
1619154300000|2021-04-23 05:05:00|111906.5|111806.5|111910|111810|111931.5|111831.5|111896.3|111796.3|119
1619154600000|2021-04-23 05:10:00|111905.5|111805.5|111910|111810|111915.5|111815.5|111895|111795|75
1619154900000|2021-04-23 05:15:00|111910.5|111810.5|111895|111795|111910.5|111810.5|111895|111795|25
1619155200000|2021-04-23 05:20:00|111890|111790|111920|111820|111933.4|111833.4|111885.3|111785.3|82
1619155500000|2021-04-23 05:25:00|111915|111815|111920|111820|111931.5|111831.5|111900.7|111800.7|35
1619155800000|2021-04-23 05:30:00|111920.1|111820.1|111920|111820|111931|111831|111895|111795|46
1619156100000|2021-04-23 05:35:00|111919.2|111819.2|111920|111820|111920|111820|111905|111805|27
1619156400000|2021-04-23 05:40:00|111914.3|111814.3|111920|111820|111920|111820|111910|111810|17
1619156700000|2021-04-23 05:45:00|111920.5|111820.5|111885|111785|111937.2|111837.2|111885|111785|61
1619157000000|2021-04-23 05:50:00|111890|111790|111870|111770|111890|111790|111855|111755|72
1619157300000|2021-04-23 05:55:00|111865.3|111765.3|111860.5|111760.5|111876.7|111776.7|111855|111755|38
1619157600000|2021-04-23 06:00:00|111861|111761|111870|111770|111877.2|111777.2|111855.2|111755.2|85
1619157900000|2021-04-23 06:05:00|111871|111771|111880|111780|111885|111785|111865|111765|42
1619158200000|2021-04-23 06:10:00|111879.5|111779.5|111879.5|111779.5|111885|111785|111867.5|111767.5|56
1619158500000|2021-04-23 06:15:00|111879|111779|111890|111790|111908.5|111808.5|111874.7|111774.7|119
1619158800000|2021-04-23 06:20:00|111880|111780|111870|111770|111895|111795|111870|111770|79
1619159100000|2021-04-23 06:25:00|111870.2|111770.2|111817.7|111717.7|111880.5|111780.5|111804.2|111704.2|105
1619159400000|2021-04-23 06:30:00|111818.7|111718.7|111900|111700|111900|111744.7|111815|111675.1|45
1619159700000|2021-04-23 06:35:00|111902.9|111702.9|111803.2|111703.2|111910|111743.7|111802.7|111674.7|26
1619160000000|2021-04-23 06:40:00|111805|111705|111838.5|111738.5|111843.8|111743.8|111805|111705|24
1619160300000|2021-04-23 06:45:00|111840.5|111740.5|111806.5|111706.5|111845|111745|111805.5|111705.5|27
1619160600000|2021-04-23 06:50:00|111810.3|111710.3|111742.8|111642.8|111839.7|111710.3|111727.2|111627.2|27
1619160900000|2021-04-23 06:55:00|111740.8|111640.8|111800.4|111600.4|111800.4|111640.8|111705.2|111570|27
1619161200000|2021-04-23 07:00:00|111800|111600|111799.7|111599.7|111801.4|111660|111740.3|111595.1|24
1619161500000|2021-04-23 07:05:00|111800|111600|111714.3|111614.3|111800|111660|111712.3|111572.4|22
1619161800000|2021-04-23 07:10:00|111724.9|111624.9|111717.3|111617.3|111735.4|111635.4|111710.5|111610.5|27
1619162100000|2021-04-23 07:15:00|111716.9|111616.9|111704.8|111604.8|111749.6|111616.9|111684.6|111535|43
1619162400000|2021-04-23 07:20:00|111710.5|111610.5|111699.9|111599.9|111731.4|111610.5|111685|111529.9|17
1619162700000|2021-04-23 07:25:00|111705.3|111605.3|111710.4|111610.4|111713.4|111613.4|111704.7|111604.7|10
1619163000000|2021-04-23 07:30:00|111780|111580|111790|111690|111840.8|111694.7|111735.4|111575.1|45
1619163300000|2021-04-23 07:35:00|111850.9|111650.9|111765.9|111665.9|111855.1|111710.8|111755.5|111649.2|36
1619163600000|2021-04-23 07:40:00|111768.4|111668.4|111771.3|111671.3|111771.3|111671.3|111766.4|111666.4|7
1619163900000|2021-04-23 07:45:00|111832.4|111632.4|111832.4|111632.4|111832.4|111691.8|111771.3|111632.4|19
1619164200000|2021-04-23 07:50:00|111825.9|111625.9|111800.5|111700.5|111825.9|111705.2|111777.4|111625.9|50
1619164500000|2021-04-23 07:55:00|111790|111690|111787|111687|111803.3|111703.3|111782.9|111682.9|25
1619164800000|2021-04-23 08:00:00|111789|111689|111780|111680|111801.5|111701.5|111775.5|111675.5|43
1619165100000|2021-04-23 08:05:00|111785.5|111685.5|111789.5|111689.5|111793.5|111693.5|111782|111682|31
1619165400000|2021-04-23 08:10:00|111780.5|111680.5|111775|111675|111785.5|111685.5|111765|111665|19
1619165700000|2021-04-23 08:15:00|111776.2|111676.2|111784.6|111584.6|111784.6|111683.6|111729.5|111584.6|31
1619166000000|2021-04-23 08:20:00|111785.1|111585.1|111786.1|111586.1|111786.1|111586.1|111785.1|111585.1|2
1619166300000|2021-04-23 08:25:00|111787|111587|111735.6|111635.6|111790.1|111635.6|111732.5|111586.5|8
1619166600000|2021-04-23 08:30:00|111733.1|111633.1|111736.7|111636.7|111790.1|111637.9|111724.1|111588.1|16
1619166900000|2021-04-23 08:35:00|111736.6|111636.6|111694.3|111594.3|111745.5|111640.5|111694.3|111545.5|31
1619167200000|2021-04-23 08:40:00|111694.8|111594.8|111684.2|111584.2|111694.8|111594.8|111678.5|111578.5|13
1619167500000|2021-04-23 08:45:00|111677|111577|111676.5|111576.5|111695.5|111595.5|111674.5|111574.5|20
1619167800000|2021-04-23 08:50:00|111676|111576|111667.5|111567.5|111681|111581|111666.5|111566.5|14
1619168100000|2021-04-23 08:55:00|111668|111568|111683.1|111583.1|111683.1|111583.1|111666|111566|7
1619168400000|2021-04-23 09:00:00|111688.6|111588.6|111710|111610|111710|111610|111680.5|111580.5|29
1619168700000|2021-04-23 09:05:00|111715|111615|111790|111690|111790|111690|111713.2|111613.2|42
1619169000000|2021-04-23 09:10:00|111795|111695|111836.2|111736.2|111886.2|111736.2|111795|111661.4|33
1619169300000|2021-04-23 09:15:00|111838|111738|111835.5|111735.5|111851.5|111751.5|111815.7|111715.7|19
1619169600000|2021-04-23 09:20:00|111830.5|111730.5|111868.3|111668.3|111870.5|111734.9|111815.3|111668.3|17
1619169900000|2021-04-23 09:25:00|111813.3|111713.3|111825.3|111725.3|111891.5|111740.5|111813.3|111668.3|12
1619170200000|2021-04-23 09:30:00|111819.8|111719.8|111861.7|111661.7|111865.5|111719.8|111819.8|111661.5|16
1619170500000|2021-04-23 09:35:00|111861.6|111661.6|111823.5|111623.5|111861.6|111661.6|111822|111622|24
1619170800000|2021-04-23 09:40:00|111823|111623|111772.6|111572.6|111824.5|111624.5|111770.2|111570.2|21
1619171100000|2021-04-23 09:45:00|111772.7|111572.7|111815|111615|111821.1|111621.1|111770.9|111570.9|14
1619171700000|2021-04-23 09:55:00|111805|111605|111821.5|111621.5|111836.8|111636.8|111805|111605|8
1619172000000|2021-04-23 10:00:00|111811.5|111611.5|111764.1|111564.1|111811.5|111611.5|111764.1|111564.1|13
1619172300000|2021-04-23 10:05:00|111765.1|111565.1|111770|111570|111770|111570|111765.1|111565.1|5
1619172600000|2021-04-23 10:10:00|111773.6|111573.6|111736.6|111636.6|111787.1|111637.6|111736.1|111569.3|10
1619172900000|2021-04-23 10:15:00|111736.1|111636.1|111761|111661|111820|111666|111734.1|111610.9|31
1619173200000|2021-04-23 10:20:00|111760.9|111660.9|111801.1|111601.1|111801.2|111661|111750|111601.1|7
1619173500000|2021-04-23 10:25:00|111756.1|111656.1|111795|111595|111801.2|111656.1|111756.1|111595|6
1619173800000|2021-04-23 10:30:00|111742.1|111642.1|111795|111595|111795.7|111642.2|111742.1|111591.3|6
1619174100000|2021-04-23 10:35:00|111799.1|111599.1|111799.1|111599.1|111799.1|111599.1|111795|111595|3
1619174400000|2021-04-23 10:40:00|111802.1|111602.1|111802.1|111602.1|111802.1|111602.1|111802.1|111602.1|1
1619174700000|2021-04-23 10:45:00|111795.7|111595.7|111740|111640|111795.7|111640|111740|111595|3
1619175000000|2021-04-23 10:50:00|111740.5|111640.5|111776.7|111576.7|111785|111640.5|111740.5|111576.6|8
1619175300000|2021-04-23 10:55:00|111776.6|111576.6|111776.6|111576.6|111780.1|111580.1|111776.6|111576.6|5
1619175600000|2021-04-23 11:00:00|111766.4|111566.4|111784.3|111584.3|111796.4|111656.2|111746.4|111566.4|35
1619175900000|2021-04-23 11:05:00|111741.7|111641.7|111742.7|111642.7|111742.7|111642.7|111741.7|111641.7|2
1619176200000|2021-04-23 11:10:00|111743.2|111643.2|111786.7|111586.7|111800.3|111659.7|111743.2|111586.6|9
1619176500000|2021-04-23 11:15:00|111786.5|111586.5|111794.3|111594.3|111794.3|111651.4|111742.3|111576.4|30
1619176800000|2021-04-23 11:20:00|111748.2|111648.2|111826.6|111626.6|111843|111661.8|111748.2|111626.6|30
1619177100000|2021-04-23 11:25:00|111828.1|111628.1|111823.7|111623.7|111828.1|111628.1|111821.6|111621.6|5
1619177400000|2021-04-23 11:30:00|111823.6|111623.6|111822.7|111622.7|111823.6|111623.6|111815.3|111615.3|10
1619177700000|2021-04-23 11:35:00|111822.6|111622.6|111812.6|111612.6|111822.7|111622.7|111812.6|111612.6|8
1619178000000|2021-04-23 11:40:00|111812.7|111612.7|111749.7|111649.7|111812.7|111655|111736.2|111603.1|19
1619178300000|2021-04-23 11:45:00|111768.2|111668.2|111806.1|111606.1|111807.8|111668.2|111768.2|111604.1|8
1619178600000|2021-04-23 11:50:00|111766.2|111666.2|111769.2|111669.2|111769.2|111669.2|111766.2|111666.2|4
1619178900000|2021-04-23 11:55:00|111770|111670|111806.6|111606.6|111808.8|111670|111770|111604.1|8
1619179200000|2021-04-23 12:00:00|111804.1|111604.1|111781|111581|111804.1|111604.1|111781|111581|7
1619179500000|2021-04-23 12:05:00|111696.4|111596.4|111762.7|111562.7|111775.5|111604.5|111696.4|111561.2|17
1619179800000|2021-04-23 12:10:00|111763.7|111563.7|111714.7|111514.7|111764.7|111599.9|111644.8|111512.3|16
1619180100000|2021-04-23 12:15:00|111715.3|111515.3|111675.1|111475.1|111724.9|111564|111605|111475.1|40
1619180400000|2021-04-23 12:20:00|111686.3|111486.3|111674.1|111474.1|111687.7|111517.8|111615.3|111432.7|24
1619180700000|2021-04-23 12:25:00|111678.3|111478.3|111664|111464|111679.3|111507.1|111597.5|111443.4|47
1619181000000|2021-04-23 12:30:00|111664.5|111464.5|111564|111464|111664.5|111500.4|111533.9|111381.5|64
1619181300000|2021-04-23 12:35:00|111570|111470|111550|111450|111615.1|111470|111548|111415|30
1619181600000|2021-04-23 12:40:00|111555|111455|111577|111477|111615|111477|111545|111410.1|12
1619181900000|2021-04-23 12:45:00|111580.5|111480.5|111535|111435|111580.5|111480.5|111535|111435|7
1619182200000|2021-04-23 12:50:00|111525|111425|111525|111425|111525|111425|111507|111407|14
1619182500000|2021-04-23 12:55:00|111521.2|111421.2|111525|111425|111525|111425|111518|111418|7
1619182800000|2021-04-23 13:00:00|111525.5|111425.5|111521|111421|111527|111427|111520|111420|11
1619183100000|2021-04-23 13:05:00|111522.5|111422.5|111582.5|111382.5|111582.5|111440.5|111521|111382.5|14
1619183400000|2021-04-23 13:10:00|111551|111451|111576|111476|111626|111479.5|111546|111420|29
1619183700000|2021-04-23 13:15:00|111583|111483|111560|111460|111583|111483|111555|111455|30
1619184000000|2021-04-23 13:20:00|111565|111465|111570|111470|111570|111470|111565|111465|2
1619184300000|2021-04-23 13:25:00|111570.5|111470.5|111599.5|111499.5|111610|111510|111570.5|111470.5|11
1619184600000|2021-04-23 13:30:00|111600|111500|111574|111474|111646.5|111501|111568|111419.5|30
1619184900000|2021-04-23 13:35:00|111572.5|111472.5|111561|111461|111573|111473|111549|111449|15
1619185200000|2021-04-23 13:40:00|111561.5|111461.5|111616|111416|111617|111465|111548|111413.5|33
1619185500000|2021-04-23 13:45:00|111630.5|111430.5|111571|111471|111632|111483|111566.5|111428.5|44
1619185800000|2021-04-23 13:50:00|111571.5|111471.5|111590|111490|111600|111500|111559|111459|26
1619186100000|2021-04-23 13:55:00|111591|111491|111610|111510|111618.5|111518.5|111590|111490|22
1619186400000|2021-04-23 14:00:00|111595|111495|111643.5|111443.5|111644.5|111514|111582.5|111442|33
1619186700000|2021-04-23 14:05:00|111644|111444|111555|111455|111656|111491.5|111555|111435|34
1619187000000|2021-04-23 14:10:00|111551.5|111451.5|111639|111439|111640|111490|111544.5|111438|28
1619187300000|2021-04-23 14:15:00|111639.5|111439.5|111666|111466|111681|111481|111638.5|111438.5|25
1619187600000|2021-04-23 14:20:00|111666.5|111466.5|111615|111515|111666.5|111515|111612|111450|18
1619187900000|2021-04-23 14:25:00|111595|111495|111646.5|111446.5|111646.5|111495|111595|111445.5|3
1619188200000|2021-04-23 14:30:00|111646|111446|111580|111480|111649|111485|111550|111424|23
1619188500000|2021-04-23 14:35:00|111560|111460|111600|111400|111625|111465|111560|111400|7
1619188800000|2021-04-23 14:40:00|111610|111410|111660|111460|111660|111495|111565|111385|20
1619189100000|2021-04-23 14:45:00|111665|111465|111675|111475|111680|111515|111608|111445|29
1619189400000|2021-04-23 14:50:00|111675.5|111475.5|111680|111580|111692|111592|111620|111475.5|56
1619189700000|2021-04-23 14:55:00|111675|111575|111688.5|111588.5|111690.5|111590.5|111669.5|111569.5|23
1619190000000|2021-04-23 15:00:00|111688|111588|111694.5|111494.5|111773|111588|111667|111494.5|38
1619190300000|2021-04-23 15:05:00|111695.5|111495.5|111725|111525|111737|111537|111692.7|111492.7|34
1619190600000|2021-04-23 15:10:00|111735|111535|111735|111535|111735|111535|111735|111535|1
1619190900000|2021-04-23 15:15:00|111734|111534|111749|111549|111750|111550|111724|111524|13
1619191200000|2021-04-23 15:20:00|111740|111540|111740|111540|111755|111615|111680.2|111540|13
1619191500000|2021-04-23 15:25:00|111741|111541|111730|111530|111741|111600|111666.5|111530|7
1619191800000|2021-04-23 15:30:00|111731|111531|111695|111595|111753.5|111609.5|111686|111530|29
1619192100000|2021-04-23 15:35:00|111742.5|111542.5|111680|111580|111742.5|111585|111675|111525|9
1619192400000|2021-04-23 15:40:00|111677.5|111577.5|111668|111568|111726|111577.5|111665|111523|19
1619192700000|2021-04-23 15:45:00|111667.5|111567.5|111642.8|111542.8|111717|111567.5|111634.3|111458|47
1619193000000|2021-04-23 15:50:00|111642.7|111542.7|111717.8|111517.8|111721|111566|111642.7|111517.8|27
1619193300000|2021-04-23 15:55:00|111721|111521|111677|111577|111733|111578|111677|111521|7
1619193600000|2021-04-23 16:00:00|111677.5|111577.5|111720|111520|111720|111577.5|111664.5|111514|10
1619193900000|2021-04-23 16:05:00|111723|111523|111725|111525|111725|111525|111723|111523|4
1619194200000|2021-04-23 16:10:00|111692.5|111592.5|111690|111590|111729|111592.5|111684.5|111527.5|10
1619194500000|2021-04-23 16:15:00|111686.5|111586.5|111730|111530|111730|111586.5|111686.5|111529|6
1619194800000|2021-04-23 16:20:00|111732|111532|111675|111575|111732|111583|111675|111515|7
1619195100000|2021-04-23 16:25:00|111665|111565|111670|111570|111675|111575|111660|111560|6
1619195400000|2021-04-23 16:30:00|111673|111573|111735.1|111535.1|111745|111578|111670|111519.5|30
1619195700000|2021-04-23 16:35:00|111734.6|111534.6|111750|111550|111752.3|111552.3|111734.6|111534.6|17
1619196000000|2021-04-23 16:40:00|111741.5|111541.5|111739.5|111539.5|111748.8|111548.8|111730|111530|11
1619196300000|2021-04-23 16:45:00|111737.5|111537.5|111737.5|111537.5|111737.5|111537.5|111737.5|111537.5|1
1619196600000|2021-04-23 16:50:00|111659|111559|111698|111498|111706.5|111559|111658|111487.5|12
1619196900000|2021-04-23 16:55:00|111698.5|111498.5|111691.5|111491.5|111699.5|111545|111638|111475|31
1619197200000|2021-04-23 17:00:00|111691|111491|111689.5|111489.5|111709|111544|111634|111471|26
1619197500000|2021-04-23 17:05:00|111685|111485|111690|111490|111690|111490|111685|111485|2
1619197800000|2021-04-23 17:10:00|111685|111485|111685|111485|111685|111485|111685|111485|1
1619198100000|2021-04-23 17:15:00|111636.5|111536.5|111635|111535|111636.5|111536.5|111635|111535|4
1619198400000|2021-04-23 17:20:00|111636.5|111536.5|111620.5|111520.5|111690|111536.5|111615|111488.5|21
1619198700000|2021-04-23 17:25:00|111620|111520|111632.5|111532.5|111634|111534|111620|111520|15
1619199000000|2021-04-23 17:30:00|111633.5|111533.5|111626|111526|111634|111534|111626|111526|3
1619199300000|2021-04-23 17:35:00|111626.5|111526.5|111620.5|111520.5|111626.5|111526.5|111610|111510|15
1619199600000|2021-04-23 17:40:00|111619.5|111519.5|111620|111520|111621|111521|111615|111515|19
1619199900000|2021-04-23 17:45:00|111625|111525|111620|111520|111626.5|111526.5|111619|111519|8
1619200500000|2021-04-23 17:55:00|111621|111521|111620|111520|111625|111525|111615|111515|12
1619200800000|2021-04-23 18:00:00|111615|111515|111621.5|111521.5|111621.5|111521.5|111603.5|111503.5|17
1619201100000|2021-04-23 18:05:00|111621|111521|111620.5|111520.5|111625|111525|111620.5|111520.5|5
1619201700000|2021-04-23 18:15:00|111618|111518|111620|111520|111620|111520|111610|111510|3
1619202000000|2021-04-23 18:20:00|111610|111510|111610|111510|111610|111510|111609.5|111509.5|3
1619203200000|2021-04-23 18:40:00|111610.3|111510.3|111610.3|111510.3|111610.3|111510.3|111610.3|111510.3|1
1619203500000|2021-04-23 18:45:00|111610|111510|111677.7|111477.7|111677.7|111510|111548.5|111357|35
1619203800000|2021-04-23 18:50:00|111679.7|111479.7|111647.3|111447.3|111717.8|111517.8|111647.3|111447.3|40
1619204100000|2021-04-23 18:55:00|111646.8|111446.8|111560.8|111460.8|111646.8|111481.3|111557.3|111411.1|56
1619204400000|2021-04-23 19:00:00|111560.1|111460.1|111562.1|111462.1|111615|111468|111546.1|111409.6|24
1619204700000|2021-04-23 19:05:00|111560.6|111460.6|111560.6|111460.6|111560.6|111460.6|111560.6|111460.6|1
1619205000000|2021-04-23 19:10:00|111560|111460|111635|111435|111636|111486.5|111560|111435|16
1619205300000|2021-04-23 19:15:00|111633.5|111433.5|111580.1|111480.1|111633.5|111481.6|111579|111430.5|12
1619205600000|2021-04-23 19:20:00|111579.6|111479.6|111580|111480|111580|111480|111579.6|111479.6|2
1619205900000|2021-04-23 19:25:00|111577.1|111477.1|111570.4|111470.4|111577.1|111477.1|111570.4|111470.4|6
1619206200000|2021-04-23 19:30:00|111571.6|111471.6|111571.1|111471.1|111571.6|111471.6|111570.6|111470.6|3
1619206500000|2021-04-23 19:35:00|111570.6|111470.6|111547.5|111447.5|111570.6|111470.6|111547.5|111447.5|5
1619206800000|2021-04-23 19:40:00|111554|111454|111550|111450|111555|111455|111548.5|111448.5|4
1619207100000|2021-04-23 19:45:00|111551.6|111451.6|111615|111415|111623|111474|111551.6|111414|19
1619207400000|2021-04-23 19:50:00|111545|111445|111548.5|111448.5|111548.5|111448.5|111544|111444|11
1619207700000|2021-04-23 19:55:00|111549|111449|111541.5|111441.5|111549|111449|111535|111435|9
1619395200000|2021-04-26 00:00:00|111589|111389|111699|111499|111773|111562|111589|111360|196
1619395500000|2021-04-26 00:05:00|111698|111498|111655|111555|111754.5|111607|111651.5|111495|269
1619395800000|2021-04-26 00:10:00|111654.1|111554.1|111646|111546|111665.6|111565|111616.1|111465.1|170
1619396100000|2021-04-26 00:15:00|111645|111545|111617|111517|111665.1|111547.5|111583|111445.1|99
1619396400000|2021-04-26 00:20:00|111625|111525|111638|111538|111658|111558|111610|111510|90
1619396700000|2021-04-26 00:25:00|111637|111537|111567|111467|111637|111537|111545.5|111445.5|148
1619397000000|2021-04-26 00:30:00|111568|111468|111519.5|111419.5|111568|111468|111490|111390|199
1619397300000|2021-04-26 00:35:00|111525|111425|111517|111417|111537.5|111437.5|111512|111412|47
1619397600000|2021-04-26 00:40:00|111517.5|111417.5|111527|111427|111549.5|111449.5|111517.5|111417.5|79
1619397900000|2021-04-26 00:45:00|111527.5|111427.5|111532|111432|111543.4|111443.4|111527.5|111427.5|21
1619398200000|2021-04-26 00:50:00|111536.5|111436.5|111566.5|111466.5|111583|111483|111518.5|111418.5|153
1619398500000|2021-04-26 00:55:00|111565|111465|111582|111482|111582|111482|111539.5|111439.5|135
1619398800000|2021-04-26 01:00:00|111578|111478|111548.5|111448.5|111587|111487|111547|111447|143
1619399100000|2021-04-26 01:05:00|111548|111448|111479.5|111379.5|111548|111448|111477.5|111377.5|78
1619399400000|2021-04-26 01:10:00|111480|111380|111533|111433|111543.7|111443.7|111479.5|111379.5|95
1619399700000|2021-04-26 01:15:00|111527|111427|111533|111433|111558.3|111458.3|111524.7|111424.7|37
1619400000000|2021-04-26 01:20:00|111527|111427|111511|111411|111533.9|111433.9|111511|111411|55
1619400300000|2021-04-26 01:25:00|111510|111410|111458.7|111358.7|111515|111415|111458.7|111358.7|125
1619400600000|2021-04-26 01:30:00|111457.7|111357.7|111469.2|111369.2|111499.7|111399.7|111439.2|111339.2|241
1619400900000|2021-04-26 01:35:00|111469.7|111369.7|111509.2|111409.2|111510|111410|111455.2|111355.2|105
1619401200000|2021-04-26 01:40:00|111510|111410|111465|111365|111515.1|111415.1|111460|111360|45
1619401500000|2021-04-26 01:45:00|111460|111360|111440|111340|111469.5|111369.5|111420|111320|136
1619401800000|2021-04-26 01:50:00|111445|111345|111455.5|111355.5|111470|111370|111430|111330|138
1619402100000|2021-04-26 01:55:00|111456|111356|111470|111370|111470|111370|111440|111340|113
1619402400000|2021-04-26 02:00:00|111465|111365|111495|111395|111500|111400|111457.2|111357.2|71
1619402700000|2021-04-26 02:05:00|111500|111400|111505|111405|111530|111430|111500|111400|81
1619403000000|2021-04-26 02:10:00|111500|111400|111490|111390|111515|111415|111490|111390|41
1619403300000|2021-04-26 02:15:00|111485|111385|111525|111425|111550|111450|111460|111360|92
1619403600000|2021-04-26 02:20:00|111530|111430|111510|111410|111530|111430|111484.5|111384.5|64
1619403900000|2021-04-26 02:25:00|111505|111405|111470|111370|111510|111410|111470|111370|32
1619404200000|2021-04-26 02:30:00|111469.5|111369.5|111448.2|111348.2|111490|111390|111448.2|111348.2|55
1619404500000|2021-04-26 02:35:00|111448.7|111348.7|111448.7|111348.7|111461.9|111361.9|111434.7|111334.7|45
1619404800000|2021-04-26 02:40:00|111438.7|111338.7|111415|111315|111438.7|111338.7|111363|111263|98
1619405100000|2021-04-26 02:45:00|111420|111320|111375|111275|111420|111320|111375|111275|47
1619405400000|2021-04-26 02:50:00|111374.5|111274.5|111380|111280|111390|111290|111325|111225|88
1619405700000|2021-04-26 02:55:00|111385|111285|111310|111210|111390|111290|111290|111190|66
1619406000000|2021-04-26 03:00:00|111305|111205|111307.2|111207.2|111315.1|111215.1|111285|111185|99
1619406300000|2021-04-26 03:05:00|111313.3|111213.3|111297.2|111197.2|111313.3|111213.3|111287|111187|47
1619406600000|2021-04-26 03:10:00|111292.3|111192.3|111302.3|111202.3|111317.5|111217.5|111292.3|111192.3|76
1619406900000|2021-04-26 03:15:00|111297.5|111197.5|111189.5|111089.5|111297.5|111197.5|111164|111064|140
1619407200000|2021-04-26 03:20:00|111184.7|111084.7|111159|111059|111189.5|111089.5|111148.9|111048.9|94
1619407500000|2021-04-26 03:25:00|111162|111062|111195|111095|111204.6|111104.6|111162|111062|82
1619407800000|2021-04-26 03:30:00|111190|111090|111210|111110|111220|111120|111190|111090|84
1619408100000|2021-04-26 03:35:00|111207.2|111107.2|111255.7|111155.7|111275.5|111175.5|111200|111100|73
1619408400000|2021-04-26 03:40:00|111260.7|111160.7|111250|111150|111280|111180|111245|111145|55
1619408700000|2021-04-26 03:45:00|111251.8|111151.8|111295|111195|111300|111200|111240|111140|46
1619409000000|2021-04-26 03:50:00|111285.2|111185.2|111285|111185|111305|111205|111285|111185|13
1619409300000|2021-04-26 03:55:00|111285.5|111185.5|111310|111210|111310|111210|111285.5|111185.5|29
1619409600000|2021-04-26 04:00:00|111305.9|111205.9|111297.2|111197.2|111336.5|111236.5|111285|111185|59
1619409900000|2021-04-26 04:05:00|111296|111196|111302.8|111202.8|111307.7|111207.7|111287.7|111187.7|20
1619410200000|2021-04-26 04:10:00|111302.4|111202.4|111305.1|111205.1|111329.7|111229.7|111297.7|111197.7|48
1619410500000|2021-04-26 04:15:00|111305.4|111205.4|111324|111224|111339.2|111239.2|111299.2|111199.2|74
1619410800000|2021-04-26 04:20:00|111334|111234|111321|111221|111344|111244|111314.8|111214.8|81
1619411100000|2021-04-26 04:25:00|111322|111222|111305.1|111205.1|111325|111225|111300|111200|54
1619411400000|2021-04-26 04:30:00|111305.4|111205.4|111306.4|111206.4|111316.2|111216.2|111300|111200|46
1619411700000|2021-04-26 04:35:00|111305.9|111205.9|111305.4|111205.4|111306.4|111206.4|111300|111200|25
1619412000000|2021-04-26 04:40:00|111305.1|111205.1|111300|111200|111310|111210|111300|111200|27
1619412300000|2021-04-26 04:45:00|111300.3|111200.3|111285.1|111185.1|111300.3|111200.3|111275.1|111175.1|29
1619412600000|2021-04-26 04:50:00|111290|111190|111370|111270|111380|111280|111290|111190|85
1619412900000|2021-04-26 04:55:00|111365.9|111265.9|111365.1|111265.1|111370|111270|111350|111250|46
1619413200000|2021-04-26 05:00:00|111360|111260|111320|111220|111380|111280|111305.1|111205.1|77
1619413500000|2021-04-26 05:05:00|111319.2|111219.2|111310|111210|111335.1|111235.1|111310|111210|43
1619413800000|2021-04-26 05:10:00|111300.2|111200.2|111298.7|111198.7|111325|111225|111294|111194|43
1619414100000|2021-04-26 05:15:00|111304|111204|111293|111193|111305|111205|111275.1|111175.1|54
1619414400000|2021-04-26 05:20:00|111288.7|111188.7|111308.7|111208.7|111308.7|111208.7|111284.2|111184.2|24
1619414700000|2021-04-26 05:25:00|111309.5|111209.5|111318.7|111218.7|111323|111223|111298.7|111198.7|38
1619415000000|2021-04-26 05:30:00|111319.5|111219.5|111300|111200|111343.9|111223.3|111285.1|111143.9|53
1619415300000|2021-04-26 05:35:00|111297.2|111197.2|111317.2|111217.2|111336.4|111236.4|111297.2|111197.2|59
1619415600000|2021-04-26 05:40:00|111322.2|111222.2|111305.7|111205.7|111336.2|111236.2|111295.7|111195.7|70
1619415900000|2021-04-26 05:45:00|111302.7|111202.7|111304.7|111204.7|111311.8|111211.8|111291.7|111191.7|33
1619416200000|2021-04-26 05:50:00|111314.3|111214.3|111299.3|111199.3|111321.8|111221.8|111293.5|111193.5|48
1619416500000|2021-04-26 05:55:00|111300.3|111200.3|111345.7|111245.7|111345.7|111245.7|111300.3|111200.3|42
1619416800000|2021-04-26 06:00:00|111341.3|111241.3|111365.8|111265.8|111367.7|111267.7|111320.7|111220.7|49
1619417100000|2021-04-26 06:05:00|111362.3|111262.3|111346.9|111246.9|111375|111275|111341.8|111241.8|88
1619417400000|2021-04-26 06:10:00|111346.8|111246.8|111360|111260|111367.4|111267.4|111340.5|111240.5|62
1619417700000|2021-04-26 06:15:00|111360.2|111260.2|111350|111250|111368.5|111268.5|111345|111245|77
1619418000000|2021-04-26 06:20:00|111360|111260|111380|111280|111415|111315|111360|111260|58
1619418300000|2021-04-26 06:25:00|111375.1|111275.1|111350|111250|111382.5|111282.5|111349|111249|103
1619418600000|2021-04-26 06:30:00|111348.5|111248.5|111385.5|111285.5|111390.7|111290.7|111344|111244|34
1619418900000|2021-04-26 06:35:00|111387.9|111287.9|111390.5|111290.5|111396.2|111296.2|111387.9|111287.9|6
1619419200000|2021-04-26 06:40:00|111390.3|111290.3|111405.5|111305.5|111415|111315|111385|111285|14
1619419500000|2021-04-26 06:45:00|111410|111310|111497.2|111297.2|111500.7|111323.5|111405.5|111270.5|22
1619419800000|2021-04-26 06:50:00|111495.2|111295.2|111421|111321|111497.4|111336.4|111405.9|111285.9|22
1619420100000|2021-04-26 06:55:00|111471.9|111271.9|111485.5|111285.5|111490.5|111331.3|111410|111271|35
1619420400000|2021-04-26 07:00:00|111490.5|111290.5|111445.4|111245.4|111490.5|111315.1|111415.1|111234.3|26
1619420700000|2021-04-26 07:05:00|111438.8|111238.8|111340.5|111240.5|111438.8|111260|111339.9|111185.3|30
1619421000000|2021-04-26 07:10:00|111370|111270|111330.5|111230.5|111370|111270|111330.5|111230.5|16
1619421300000|2021-04-26 07:15:00|111327|111227|111299.2|111199.2|111356|111237.2|111293.5|111138.7|42
1619421600000|2021-04-26 07:20:00|111298.7|111198.7|111299|111199|111313.5|111213.5|111294.3|111194.3|18
1619421900000|2021-04-26 07:25:00|111298.7|111198.7|111310.5|111210.5|111315.5|111215.5|111284.8|111184.8|22
1619422200000|2021-04-26 07:30:00|111360.5|111160.5|111294.7|111194.7|111380|111205.3|111275|111160.5|23
1619422500000|2021-04-26 07:35:00|111294.8|111194.8|111312.3|111212.3|111328.5|111228.5|111294.8|111194.8|54
1619422800000|2021-04-26 07:40:00|111313.3|111213.3|111307.9|111207.9|111331.4|111227.7|111275|111108|38
1619423100000|2021-04-26 07:45:00|111311.3|111211.3|111358.6|111158.6|111358.6|111211.8|111284.2|111132.4|30
1619423400000|2021-04-26 07:50:00|111365.1|111165.1|111383.4|111183.4|111386.9|111226.9|111318.1|111165.1|31
1619423700000|2021-04-26 07:55:00|111327.4|111227.4|111302.9|111102.9|111384.5|111233.4|111262.1|111095.5|40
1619424000000|2021-04-26 08:00:00|111295|111095|111270|111170|111310|111170|111270|111095|5
1619424300000|2021-04-26 08:05:00|111260|111160|111254.6|111054.6|111310|111160|111228.9|111048.5|35
1619424600000|2021-04-26 08:10:00|111245|111045|111154.5|110954.5|111245|111045|111073|110875|134
1619424900000|2021-04-26 08:15:00|111154|110954|111205.2|111005.2|111212.4|111062.9|111119.9|110928.7|103
1619425200000|2021-04-26 08:20:00|111205.7|111005.7|111230|111030|111230|111078|111133.4|110986.5|43
1619425500000|2021-04-26 08:25:00|111237.5|111037.5|111190.5|111090.5|111242|111091|111190.5|111030|10
1619425800000|2021-04-26 08:30:00|111186.5|111086.5|111233.5|111033.5|111233.5|111086.5|111140.5|111015|31
1619426100000|2021-04-26 08:35:00|111233|111033|111219.7|111019.7|111233|111097.4|111160|111019.7|23
1619426400000|2021-04-26 08:40:00|111215|111015|111210|111010|111220|111020|111186.1|110986.1|18
1619426700000|2021-04-26 08:45:00|111205|111005|111190|110990|111222.3|111060.1|111160.1|110990|16
1619427000000|2021-04-26 08:50:00|111195|110995|111193.5|110993.5|111215.1|111015.1|111193.5|110993.5|16
1619427300000|2021-04-26 08:55:00|111194|110994|111159.7|111059.7|111227.6|111085.1|111159.7|110989|26
1619427600000|2021-04-26 09:00:00|111185.1|110985.1|111140|111040|111185.8|111040|111140|110980|7
1619427900000|2021-04-26 09:05:00|111135|111035|111130.1|111030.1|111135.5|111035.5|111130.1|111030.1|3
1619428200000|2021-04-26 09:10:00|111130.3|111030.3|111148.2|110948.2|111165.5|111030.3|111098.6|110944.1|13
1619428500000|2021-04-26 09:15:00|111097.2|110997.2|111090.5|110890.5|111097.2|110997.2|111057.5|110889.5|21
1619428800000|2021-04-26 09:20:00|111090|110890|111032|110932|111090|110937.4|111003.7|110875.1|59
1619429100000|2021-04-26 09:25:00|111034.9|110934.9|111098.5|110898.5|111099|110959|111034.8|110898.5|21
1619429400000|2021-04-26 09:30:00|111098.1|110898.1|111100|110900|111101.1|110960.1|111024.3|110883.9|17
1619429700000|2021-04-26 09:35:00|111105.1|110905.1|111075|110875|111105.1|110960.1|111059|110875|23
1619430000000|2021-04-26 09:40:00|111075.5|110875.5|111010.5|110910.5|111100.5|110935.1|111010.1|110875|48
1619430300000|2021-04-26 09:45:00|111012.5|110912.5|111035|110835|111035|110912.5|110987.2|110835|11
1619430600000|2021-04-26 09:50:00|111035.4|110835.4|111090.5|110890.5|111092|110908.1|110996.6|110834.4|37
1619430900000|2021-04-26 09:55:00|111091|110891|111050.1|110950.1|111091|110950.1|111040.5|110890|20
1619431200000|2021-04-26 10:00:00|111055|110955|111120|110920|111138|110977|111055|110905.2|41
1619431500000|2021-04-26 10:05:00|111111.4|110911.4|111104.5|110904.5|111126.4|110926.4|111091.7|110891.7|31
1619431800000|2021-04-26 10:10:00|111105|110905|111100.1|110900.1|111130.3|110930.3|111100.1|110900.1|7
1619432100000|2021-04-26 10:15:00|111060|110860|111077.4|110877.4|111079.4|110879.4|111060|110860|5
1619432400000|2021-04-26 10:20:00|111075.4|110875.4|111074.9|110874.9|111075.4|110875.4|111074.9|110874.9|2
1619432700000|2021-04-26 10:25:00|111073.4|110873.4|111065|110865|111081.8|110881.8|111055.1|110855.1|12
1619433000000|2021-04-26 10:30:00|111082.3|110882.3|111088.7|110888.7|111096|110896|111082.3|110882.3|7
1619433600000|2021-04-26 10:40:00|111110|110910|111125|110925|111125|110925|111097.7|110897.7|16
1619433900000|2021-04-26 10:45:00|111141.3|110941.3|111142|110942|111142|110942|111115|110915|18
1619434200000|2021-04-26 10:50:00|111141|110941|111158.7|110958.7|111168|110968|111139.5|110939.5|11
1619434500000|2021-04-26 10:55:00|111154|110954|111154|110954|111154|110954|111154|110954|1
1619434800000|2021-04-26 11:00:00|111148.6|110948.6|111180|110980|111185.3|110985.3|111148.6|110948.6|21
1619435100000|2021-04-26 11:05:00|111184|110984|111180|110980|111184|110984|111180|110980|8
1619435400000|2021-04-26 11:10:00|111113|111013|111189|110989|111189|111014.4|111105.6|110975|38
1619435700000|2021-04-26 11:15:00|111150.7|111050.7|111153.8|111053.8|111159.1|111059.1|111144.5|111044.5|28
1619436000000|2021-04-26 11:20:00|111151.3|111051.3|111160.8|111060.8|111160.8|111060.8|111147.6|111047.6|10
1619436300000|2021-04-26 11:25:00|111158.3|111058.3|111160.8|111060.8|111161.3|111061.3|111158.3|111058.3|11
1619436600000|2021-04-26 11:30:00|111160.1|111060.1|111160.8|111060.8|111160.8|111060.8|111160|111060|7
1619436900000|2021-04-26 11:35:00|111229|111029|111230.5|111030.5|111235|111035|111226.5|111026.5|9
1619437200000|2021-04-26 11:40:00|111230|111030|111234|111034|111234|111034|111229.5|111029.5|4
1619437500000|2021-04-26 11:45:00|111234.1|111034.1|111234|111034|111234.1|111034.1|111234|111034|2
1619437800000|2021-04-26 11:50:00|111250|111050|111191.7|111091.7|111275|111095|111166.8|111035|13
1619438400000|2021-04-26 12:00:00|111187.2|111087.2|111221.3|111121.3|111267.7|111127.2|111187.2|111056|31
1619438700000|2021-04-26 12:05:00|111220.1|111120.1|111262.5|111062.5|111271.5|111120.1|111186.6|111040|53
1619439000000|2021-04-26 12:10:00|111263.5|111063.5|111216.6|111116.6|111273|111120|111212.5|111053.5|10
1619439300000|2021-04-26 12:15:00|111216.7|111116.7|111220|111120|111246.5|111120|111199.2|111046.5|12
1619439600000|2021-04-26 12:20:00|111273|111073|111281.5|111081.5|111283|111129|111227.5|111073|14
1619439900000|2021-04-26 12:25:00|111226.6|111126.6|111226.5|111126.5|111228.5|111128.5|111225|111125|8
1619440200000|2021-04-26 12:30:00|111227|111127|111206.8|111106.8|111242.7|111127|111197.2|111038.2|31
1619440500000|2021-04-26 12:35:00|111208|111108|111176.8|111076.8|111209.8|111109.8|111176.8|111076.8|12
1619440800000|2021-04-26 12:40:00|111176.3|111076.3|111165.8|111065.8|111176.3|111076.3|111157.8|111057.8|9
1619441100000|2021-04-26 12:45:00|111165.3|111065.3|111175.1|111075.1|111175.1|111075.1|111164.3|111064.3|9
1619441400000|2021-04-26 12:50:00|111175|111075|111160|111060|111231.5|111075.6|111159.8|111030|16
1619441700000|2021-04-26 12:55:00|111162.8|111062.8|111249|111049|111251.7|111085|111162.8|111026|13
1619442000000|2021-04-26 13:00:00|111250|111050|111170|111070|111250|111087.5|111161.3|111015|16
1619442300000|2021-04-26 13:05:00|111176|111076|111200|111000|111225.5|111076|111160|110974|19
1619442900000|2021-04-26 13:15:00|111160|111060|111215|111015|111215.5|111066.3|111160|111015|5
1619443500000|2021-04-26 13:25:00|111160|111060|111173.5|111073.5|111183|111083|111160|111060|33
1619443800000|2021-04-26 13:30:00|111170|111070|111165.5|111065.5|111175|111075|111142.9|111042.9|35
1619444100000|2021-04-26 13:35:00|111166|111066|111164.9|111064.9|111205|111105|111164.9|111064.9|44
1619444400000|2021-04-26 13:40:00|111165.4|111065.4|111211.4|111011.4|111225.9|111075|111162.9|111010.9|15
1619444700000|2021-04-26 13:45:00|111212.4|111012.4|111172.9|111072.9|111212.5|111072.9|111164.4|111012.4|5
1619445000000|2021-04-26 13:50:00|111225.8|111025.8|111172.9|111072.9|111226|111073.4|111172.9|111025.8|5
1619445300000|2021-04-26 13:55:00|111234.5|111034.5|111194.9|111094.9|111235|111094.9|111184|111020.4|17
1619445600000|2021-04-26 14:00:00|111195.4|111095.4|111170.4|111070.4|111195.4|111095.4|111170.4|111070.4|11
1619445900000|2021-04-26 14:05:00|111168.4|111068.4|111154.9|111054.9|111216.4|111070.4|111154.4|111016.4|18
1619446200000|2021-04-26 14:10:00|111155.9|111055.9|111143.5|111043.5|111179|111079|111143.5|111043.5|42
1619446500000|2021-04-26 14:15:00|111147|111047|111122|111022|111157.5|111057.5|111121|111021|47
1619446800000|2021-04-26 14:20:00|111123|111023|111115|111015|111145|111045|111094.5|110994.5|28
1619447100000|2021-04-26 14:25:00|111137.5|111037.5|111195|110995|111195|111039.5|111120.3|110975|30
1619447400000|2021-04-26 14:30:00|111194|110994|111202|111002|111202|111002|111190.5|110990.5|7
1619447700000|2021-04-26 14:35:00|111201.5|111001.5|111162|111062|111212.5|111077.3|111162|110994.8|21
1619448000000|2021-04-26 14:40:00|111157.5|111057.5|111138.8|111038.8|111159|111059|111138.8|111038.8|28
1619448300000|2021-04-26 14:45:00|111125|111025|111093.8|110993.8|111125|111025|111088.8|110988.8|19
1619448600000|2021-04-26 14:50:00|111095.8|110995.8|111080|110980|111145|111009|111075|110945|52
1619448900000|2021-04-26 14:55:00|111074|110974|111180|110980|111180|111025|111073.5|110973.5|16
1619449200000|2021-04-26 15:00:00|111175|110975|111165|110965|111175|110975|111165|110965|4
1619449500000|2021-04-26 15:05:00|111091.5|110991.5|111125|111025|111164.5|111035|111090|110945|29
1619449800000|2021-04-26 15:10:00|111120|111020|111185|110985|111190|111045|111120|110984.5|11
1619450100000|2021-04-26 15:15:00|111186|110986|111142|111042|111189.5|111045.5|111134|110986|27
1619450400000|2021-04-26 15:20:00|111142.5|111042.5|111126|111026|111144.5|111044.5|111126|111026|21
1619450700000|2021-04-26 15:25:00|111127.5|111027.5|111124|111024|111180.5|111036.5|111124|110980.5|23
1619451000000|2021-04-26 15:30:00|111123.5|111023.5|111135|111035|111139|111039|111123.5|111023.5|22
1619451300000|2021-04-26 15:35:00|111135.5|111035.5|111138.5|111038.5|111148|111048|111135.5|111035.5|19
1619451600000|2021-04-26 15:40:00|111138|111038|111126.5|111026.5|111185|111038|111126.5|110985|11
1619451900000|2021-04-26 15:45:00|111127|111027|111136|111036|111185.5|111036|111127|110985|5
1619452200000|2021-04-26 15:50:00|111185.5|110985.5|111174.5|110974.5|111185.5|111030|111122|110973.5|18
1619452500000|2021-04-26 15:55:00|111174|110974|111127|111027|111174|111030|111126|110973.5|5
1619452800000|2021-04-26 16:00:00|111127.5|111027.5|111201.5|111001.5|111212|111031.5|111127|110993|17
1619453100000|2021-04-26 16:05:00|111201|111001|111208|111008|111208.5|111008.5|111201|111001|24
1619453400000|2021-04-26 16:10:00|111207.5|111007.5|111213.5|111013.5|111215|111015|111205|111005|9
1619453700000|2021-04-26 16:15:00|111213|111013|111212|111012|111213|111013|111212|111012|3
1619454000000|2021-04-26 16:20:00|111212.5|111012.5|111212.5|111012.5|111212.5|111012.5|111212.5|111012.5|1
1619454300000|2021-04-26 16:25:00|111166|111066|111180.5|111080.5|111250|111091|111166|111025|22
1619454600000|2021-04-26 16:30:00|111181|111081|111225|111025|111225.5|111081.5|111176|111025|9
1619454900000|2021-04-26 16:35:00|111176|111076|111195|110995|111225|111077|111146.5|110992.5|24
1619455200000|2021-04-26 16:40:00|111195.5|110995.5|111146|111046|111195.5|111046|111146|110995.5|2
1619455800000|2021-04-26 16:50:00|111193|110993|111153|111053|111194|111054.5|111146|110993|9
1619456100000|2021-04-26 16:55:00|111157.5|111057.5|111152.5|111052.5|111225|111057.5|111149|111005|10
1619456400000|2021-04-26 17:00:00|111152|111052|111155|111055|111210.5|111070|111152|111010.5|13
1619456700000|2021-04-26 17:05:00|111157.5|111057.5|111155|111055|111157.5|111057.5|111155|111055|2
1619457000000|2021-04-26 17:10:00|111155.5|111055.5|111160|111060|111161|111061|111155.5|111055.5|7
1619457300000|2021-04-26 17:15:00|111166.5|111066.5|111239.5|111039.5|111245.5|111066.5|111166.5|111039.5|10
1619457600000|2021-04-26 17:20:00|111238|111038|111236|111036|111238|111038|111234|111034|10
1619457900000|2021-04-26 17:25:00|111235.5|111035.5|111225|111025|111235.5|111035.5|111225|111025|3
1619458500000|2021-04-26 17:35:00|111215|111015|111215|111015|111215|111015|111215|111015|1
1619458800000|2021-04-26 17:40:00|111155|111055|111155|111055|111155|111055|111155|111055|1
1619459100000|2021-04-26 17:45:00|111160|111060|111160|111060|111165|111065|111155|111055|9
1619459700000|2021-04-26 17:55:00|111160.5|111060.5|111160|111060|111163|111063|111160|111060|6
1619460000000|2021-04-26 18:00:00|111155.5|111055.5|111165|111065|111165|111065|111155.5|111055.5|9
1619460300000|2021-04-26 18:05:00|111164.5|111064.5|111160|111060|111164.5|111064.5|111158.5|111058.5|5
1619460600000|2021-04-26 18:10:00|111163.5|111063.5|111166|111066|111166|111066|111163.5|111063.5|2
1619460900000|2021-04-26 18:15:00|111165.5|111065.5|111165.5|111065.5|111166|111066|111164.5|111064.5|5
1619461200000|2021-04-26 18:20:00|111163|111063|111135.5|111035.5|111166|111066|111130.5|111030.5|24
1619461500000|2021-04-26 18:25:00|111135|111035|111145|111045|111190.5|111045|111135|110990.5|7
1619461800000|2021-04-26 18:30:00|111146|111046|111166.5|111066.5|111205|111067.5|111146|111005|12
1619462100000|2021-04-26 18:35:00|111215|111015|111166.5|111066.5|111215|111072|111160|111010|22
1619462400000|2021-04-26 18:40:00|111166|111066|111165|111065|111166|111066|111165|111065|3
1619462700000|2021-04-26 18:45:00|111167|111067|111168.5|111068.5|111168.5|111068.5|111167|111067|4
1619463000000|2021-04-26 18:50:00|111167|111067|111164|111064|111167|111067|111163.5|111063.5|11
1619463300000|2021-04-26 18:55:00|111164.5|111064.5|111151|111051|111189.5|111064.5|111128.5|110980|39
1619463600000|2021-04-26 19:00:00|111149.5|111049.5|111145.5|111045.5|111160|111060|111145.5|111045.5|19
1619463900000|2021-04-26 19:05:00|111145|111045|111143|110943|111145|111045|111120|110942.5|8
1619464200000|2021-04-26 19:10:00|111138.5|110938.5|111137.5|110937.5|111170.1|110970.1|111135.7|110935.7|27
1619464500000|2021-04-26 19:15:00|111132.5|110932.5|111112|111012|111178.8|111022.5|111112|110932.2|42
1619464800000|2021-04-26 19:20:00|111161.5|110961.5|111165.5|110965.5|111167|111016|111114|110960|10
1619465100000|2021-04-26 19:25:00|111165|110965|111185.5|110985.5|111185.5|111034|111116.5|110965|7
1619465400000|2021-04-26 19:30:00|111204|111004|111216|111016|111225|111064|111146.5|110995.5|29
1619465700000|2021-04-26 19:35:00|111215.5|111015.5|111205|111005|111216|111016|111200|111000|20
1619466000000|2021-04-26 19:40:00|111205.5|111005.5|111205|111005|111205.5|111005.5|111205|111005|2
1619466300000|2021-04-26 19:45:00|111206.5|111006.5|111209|111009|111211.5|111011.5|111205|111005|9
1619466600000|2021-04-26 19:50:00|111210|111010|111176|110976|111210|111046|111142|110976|24
1619466900000|2021-04-26 19:55:00|111122.5|111022.5|111173|110973|111175|111022.5|111122.5|110968.5|30
1619481600000|2021-04-27 00:00:00|111186|110845|111105.5|110905.5|111186|110945.5|111034|110834|141
1619481900000|2021-04-27 00:05:00|111084|110884|110985.5|110885.5|111116|110916|110985.5|110816.5|143
1619482200000|2021-04-27 00:10:00|110987.5|110887.5|110969.5|110869.5|111000|110900|110965|110865|73
1619482500000|2021-04-27 00:15:00|110970|110870|110979|110879|110986.4|110886.4|110948|110848|105
1619482800000|2021-04-27 00:20:00|110983|110883|111010|110910|111021|110921|110980|110880|44
1619483100000|2021-04-27 00:25:00|111001|110901|110986.3|110886.3|111001|110901|110969|110869|94
1619483400000|2021-04-27 00:30:00|110985.8|110885.8|111075|110975|111075|110975|110985|110885|119
1619483700000|2021-04-27 00:35:00|111079.5|110979.5|111138.5|111038.5|111161.5|111061.5|111079.5|110979.5|179
1619484000000|2021-04-27 00:40:00|111135.5|111035.5|111121.5|111021.5|111138.5|111038.5|111090.5|110990.5|128
1619484300000|2021-04-27 00:45:00|111122.5|111022.5|111100|111000|111155.5|111055.5|111099.5|110999.5|108
1619484600000|2021-04-27 00:50:00|111101|111001|111118|111018|111134.5|111034.5|111094|110994|120
1619484900000|2021-04-27 00:55:00|111120|111020|111100|111000|111129.5|111029.5|111090|110990|53
1619485200000|2021-04-27 01:00:00|111099.5|110999.5|111130|111030|111130|111030|111095|110995|58
1619485500000|2021-04-27 01:05:00|111135|111035|111103|111003|111145|111045|111102|111002|79
1619485800000|2021-04-27 01:10:00|111103.5|111003.5|111143|111043|111148.3|111048.3|111103.5|111003.5|60
1619486100000|2021-04-27 01:15:00|111147|111047|111210|111110|111211|111111|111147|111047|182
1619486400000|2021-04-27 01:20:00|111210.1|111110.1|111209.3|111109.3|111229.8|111129.8|111180.1|111080.1|97
1619486700000|2021-04-27 01:25:00|111209.5|111109.5|111209|111109|111210|111110|111170.3|111070.3|116
1619487000000|2021-04-27 01:30:00|111200|111100|111220.1|111120.1|111245.5|111145.5|111200|111100|182
1619487300000|2021-04-27 01:35:00|111224.8|111124.8|111248|111148|111277.8|111177.8|111224.8|111124.8|171
1619487600000|2021-04-27 01:40:00|111243.3|111143.3|111240|111140|111259.8|111159.8|111218.3|111118.3|168
1619487900000|2021-04-27 01:45:00|111242.3|111142.3|111242|111142|111249.5|111149.5|111220|111120|95
1619488200000|2021-04-27 01:50:00|111242.5|111142.5|111240.5|111140.5|111262|111162|111240|111140|116
1619488500000|2021-04-27 01:55:00|111240.8|111140.8|111272.3|111172.3|111305.5|111205.5|111240.8|111140.8|147
1619488800000|2021-04-27 02:00:00|111271.3|111171.3|111280.5|111180.5|111315.5|111215.5|111260.1|111160.1|135
1619489100000|2021-04-27 02:05:00|111280|111180|111322.8|111222.8|111333.8|111233.8|111275|111175|98
1619489400000|2021-04-27 02:10:00|111323.8|111223.8|111299.5|111199.5|111342.8|111242.8|111295|111195|97
1619489700000|2021-04-27 02:15:00|111300|111200|111290|111190|111309.5|111209.5|111288|111188|69
1619490000000|2021-04-27 02:20:00|111295|111195|111304.8|111204.8|111320|111220|111285|111185|48
1619490300000|2021-04-27 02:25:00|111305.5|111205.5|111310.3|111210.3|111325|111225|111300|111200|63
1619490600000|2021-04-27 02:30:00|111311.3|111211.3|111304|111204|111320.1|111220.1|111295|111195|62
1619490900000|2021-04-27 02:35:00|111304.5|111204.5|111273.9|111173.9|111322|111222|111268.8|111168.8|104
1619491200000|2021-04-27 02:40:00|111283.9|111183.9|111245|111145|111290|111190|111231.5|111131.5|120
1619491500000|2021-04-27 02:45:00|111245.5|111145.5|111230.1|111130.1|111260.1|111160.1|111215|111115|49
1619491800000|2021-04-27 02:50:00|111230|111130|111230.1|111130.1|111230.1|111130.1|111185.3|111085.3|70
1619492100000|2021-04-27 02:55:00|111225|111125|111240|111140|111240|111140|111210|111110|49
1619492400000|2021-04-27 03:00:00|111235|111135|111200|111100|111240|111140|111200|111100|56
1619492700000|2021-04-27 03:05:00|111200.3|111100.3|111210.1|111110.1|111210.1|111110.1|111190|111090|76
1619493000000|2021-04-27 03:10:00|111210.3|111110.3|111140.8|111040.8|111223.8|111123.8|111135.5|111035.5|108
1619493300000|2021-04-27 03:15:00|111140.1|111040.1|111140|111040|111155.5|111055.5|111110|111010|78
1619493600000|2021-04-27 03:20:00|111135|111035|111152.5|111052.5|111157.7|111057.7|111130.1|111030.1|43
1619493900000|2021-04-27 03:25:00|111153|111053|111169|111069|111173.3|111073.3|111148.5|111048.5|55
1619494200000|2021-04-27 03:30:00|111169.5|111069.5|111155|111055|111177|111077|111151.9|111051.9|56
1619494500000|2021-04-27 03:35:00|111156.2|111056.2|111137.8|111037.8|111156.2|111056.2|111128.5|111028.5|33
1619494800000|2021-04-27 03:40:00|111138.5|111038.5|111156|111056|111156|111056|111134.3|111034.3|23
1619495100000|2021-04-27 03:45:00|111157.5|111057.5|111170|111070|111180|111080|111157|111057|25
1619495400000|2021-04-27 03:50:00|111166.3|111066.3|111210.1|111110.1|111211|111111|111166.3|111066.3|65
1619495700000|2021-04-27 03:55:00|111200|111100|111230|111130|111230|111130|111190|111090|51
1619496000000|2021-04-27 04:00:00|111235|111135|111220|111120|111239.5|111139.5|111215|111115|35
1619496300000|2021-04-27 04:05:00|111215|111115|111204|111104|111215|111115|111200|111100|15
1619496600000|2021-04-27 04:10:00|111204.5|111104.5|111180.1|111080.1|111208.8|111108.8|111164|111064|69
1619496900000|2021-04-27 04:15:00|111185.8|111085.8|111189.3|111089.3|111190.1|111090.1|111183.5|111083.5|45
1619497200000|2021-04-27 04:20:00|111188.8|111088.8|111219.3|111119.3|111219.3|111119.3|111180.1|111080.1|46
1619497500000|2021-04-27 04:25:00|111215|111115|111208|111108|111220.1|111120.1|111200|111100|45
1619497800000|2021-04-27 04:30:00|111215|111115|111200|111100|111227.5|111127.5|111199|111099|51
1619498100000|2021-04-27 04:35:00|111199.5|111099.5|111200|111100|111209|111109|111198.8|111098.8|25
1619498400000|2021-04-27 04:40:00|111199.5|111099.5|111225|111125|111230|111130|111190|111090|46
1619498700000|2021-04-27 04:45:00|111230|111130|111225|111125|111255|111155|111225|111125|34
1619499000000|2021-04-27 04:50:00|111225.1|111125.1|111214|111114|111225.1|111125.1|111195|111095|58
1619499300000|2021-04-27 04:55:00|111205|111105|111220|111120|111220|111120|111200|111100|41
1619499600000|2021-04-27 05:00:00|111216.8|111116.8|111200|111100|111240|111140|111200|111100|51
1619499900000|2021-04-27 05:05:00|111205|111105|111204|111104|111215|111115|111197.8|111097.8|68
1619500200000|2021-04-27 05:10:00|111209.3|111109.3|111208.3|111108.3|111209.8|111109.8|111195|111095|32
1619500500000|2021-04-27 05:15:00|111208.8|111108.8|111190.1|111090.1|111214.8|111114.8|111184.5|111084.5|53
1619500800000|2021-04-27 05:20:00|111189.8|111089.8|111158|111058|111190.1|111090.1|111130.1|111030.1|113
1619501100000|2021-04-27 05:25:00|111159|111059|111069.3|110969.3|111159.5|111059.5|111060.1|110960.1|116
1619501400000|2021-04-27 05:30:00|111068.8|110968.8|111010.5|110910.5|111069.8|110969.8|110982.3|110882.3|265
1619501700000|2021-04-27 05:35:00|111010|110910|110990.1|110890.1|111045|110945|110975|110875|171
1619502000000|2021-04-27 05:40:00|110990|110890|110995|110895|111002.5|110902.5|110971.3|110871.3|103
1619502300000|2021-04-27 05:45:00|110990|110890|110997.3|110897.3|111015|110915|110987.3|110887.3|99
1619502600000|2021-04-27 05:50:00|110994|110894|111019.5|110919.5|111028.5|110928.5|110987.3|110887.3|51
1619502900000|2021-04-27 05:55:00|111020|110920|110949|110849|111028.5|110928.5|110946.8|110846.8|156
1619503200000|2021-04-27 06:00:00|110948.5|110848.5|110977.3|110877.3|110987.8|110887.8|110935.8|110835.8|129
1619503500000|2021-04-27 06:05:00|110975.3|110875.3|110967.8|110867.8|110977.8|110877.8|110926.8|110826.8|129
1619503800000|2021-04-27 06:10:00|110967.5|110867.5|111000.8|110900.8|111012.3|110912.3|110967.3|110867.3|147
1619504100000|2021-04-27 06:15:00|111001.8|110901.8|111000|110900|111014.3|110914.3|110989|110889|94
1619504400000|2021-04-27 06:20:00|111003.8|110903.8|111030|110930|111045|110945|110997.5|110897.5|106
1619504700000|2021-04-27 06:25:00|111030.8|110930.8|111069.3|110969.3|111079.3|110979.3|111010.5|110910.5|74
1619505000000|2021-04-27 06:30:00|111065.5|110965.5|111130.1|110930.1|111138|110982.3|111056|110891.6|55
1619505300000|2021-04-27 06:35:00|111127.5|110927.5|111090.1|110890.1|111129.6|110989.5|111030.1|110890|36
1619505600000|2021-04-27 06:40:00|111035.1|110935.1|111055|110955|111108.3|110955.1|111020.1|110890.1|36
1619505900000|2021-04-27 06:45:00|111055.4|110955.4|111100.1|110900.1|111150.1|111010.1|111049.8|110900.1|26
1619506200000|2021-04-27 06:50:00|111055.1|110955.1|111090.3|110990.3|111140.5|110995|111055.1|110910.1|19
1619506500000|2021-04-27 06:55:00|111090.1|110990.1|111096.2|110996.2|111201|111012|111080|110977|39
1619506800000|2021-04-27 07:00:00|111095.2|110995.2|111121.6|110921.6|111175|111026|111090.1|110921.6|56
1619507100000|2021-04-27 07:05:00|111117.7|110917.7|111149.6|110949.6|111149.6|110994.6|111051.3|110899.6|21
1619507400000|2021-04-27 07:10:00|111104.3|111004.3|111149.6|110949.6|111149.8|111004.3|111089.6|110949.6|15
1619507700000|2021-04-27 07:15:00|111109.8|111009.8|111141.8|111041.8|111184.5|111045.3|111103|110980.1|68
1619508000000|2021-04-27 07:20:00|111125.2|111025.2|111158.6|110958.6|111159.1|111025.2|111106.6|110956|44
1619508300000|2021-04-27 07:25:00|111156|110956|111193.5|110993.5|111228.4|111054.3|111150.5|110955.6|25
1619508600000|2021-04-27 07:30:00|111192.5|110992.5|111180.5|110980.5|111198|111042.4|111135.1|110971.6|26
1619508900000|2021-04-27 07:35:00|111140.5|111040.5|111210.9|111010.9|111239.4|111040.5|111138.7|111005.4|23
1619509200000|2021-04-27 07:40:00|111210.8|111010.8|111210|111010|111210.8|111010.8|111210|111010|2
1619509800000|2021-04-27 07:50:00|111140.5|111040.5|111211.2|111011.2|111225.5|111095.4|111140.5|111000.9|38
1619510100000|2021-04-27 07:55:00|111212.4|111012.4|111236.4|111036.4|111236.4|111069.4|111166.9|111012.4|15
1619510400000|2021-04-27 08:00:00|111239|111039|111285.5|111085.5|111286|111098.1|111196|111037|28
1619510700000|2021-04-27 08:05:00|111285|111085|111265.3|111165.3|111331|111180|111260|111075.9|24
1619511000000|2021-04-27 08:10:00|111265.8|111165.8|111372.5|111172.5|111372.5|111192.5|111265.8|111130|39
1619511300000|2021-04-27 08:15:00|111372|111172|111335.5|111135.5|111397.5|111234.4|111292.5|111131|49
1619511600000|2021-04-27 08:20:00|111335|111135|111267.6|111167.6|111335.4|111175|111258.8|111133.9|15
1619511900000|2021-04-27 08:25:00|111267.7|111167.7|111285|111185|111332.5|111195|111266.7|111131|71
1619512200000|2021-04-27 08:30:00|111287.1|111187.1|111315|111215|111325|111225|111285|111185|17
1619512500000|2021-04-27 08:35:00|111365|111165|111377|111177|111377.5|111217|111305|111165|15
1619512800000|2021-04-27 08:40:00|111377.5|111177.5|111361|111161|111378|111178|111360|111160|19
1619513100000|2021-04-27 08:45:00|111361.5|111161.5|111312|111212|111365.1|111225.8|111299.1|111161.5|34
1619513400000|2021-04-27 08:50:00|111313|111213|111337|111237|111337.5|111237.5|111313|111213|13
1619513700000|2021-04-27 08:55:00|111335.1|111235.1|111310|111210|111336|111236|111305.9|111205.9|35
1619514000000|2021-04-27 09:00:00|111310.1|111210.1|111308.6|111208.6|111325.1|111225.1|111307.3|111207.3|12
1619514300000|2021-04-27 09:05:00|111303.1|111203.1|111280.1|111180.1|111308.1|111208.1|111275|111175|21
1619514600000|2021-04-27 09:10:00|111275|111175|111330|111230|111330|111230|111273.9|111173.9|30
1619514900000|2021-04-27 09:15:00|111334.8|111234.8|111310.1|111210.1|111370|111235|111300|111132|46
1619515200000|2021-04-27 09:20:00|111314.5|111214.5|111329.5|111129.5|111335|111215|111290|111129.5|14
1619515500000|2021-04-27 09:25:00|111330|111130|111230.1|111130.1|111330|111175.1|111225.6|111069|13
1619515800000|2021-04-27 09:30:00|111225|111125|111260|111160|111265|111165|111225|111125|18
1619516100000|2021-04-27 09:35:00|111250|111150|111300|111100|111305|111175.1|111250|111100|8
1619516400000|2021-04-27 09:40:00|111299.1|111099.1|111225|111125|111299.1|111125.1|111225|111070|14
1619516700000|2021-04-27 09:45:00|111235|111135|111207|111107|111235|111135|111201.7|111013.6|15
1619517000000|2021-04-27 09:50:00|111263.5|111063.5|111216|111116|111264|111126.7|111210|111063.5|18
1619517300000|2021-04-27 09:55:00|111215.9|111115.9|111242.9|111042.9|111242.9|111125.3|111170|111020|29
1619517600000|2021-04-27 10:00:00|111240|111040|111240.1|111040.1|111240.9|111040.9|111240|111040|4
1619517900000|2021-04-27 10:05:00|111245.9|111045.9|111230.5|111030.5|111251.4|111051.4|111230|111030|13
1619518200000|2021-04-27 10:10:00|111231|111031|111170|111070|111231|111076|111170|111030|9
1619518500000|2021-04-27 10:15:00|111172.5|111072.5|111235|111035|111236|111090|111172.5|111035|11
1619519400000|2021-04-27 10:30:00|111235.5|111035.5|111238|111038|111238|111038|111235.5|111035.5|6
1619519700000|2021-04-27 10:35:00|111183.2|111083.2|111238|111038|111238|111083.2|111180.2|111037|6
1619520300000|2021-04-27 10:45:00|111183.2|111083.2|111236|111036|111236|111083.2|111180.2|111036|5
1619520600000|2021-04-27 10:50:00|111237|111037|111189|111089|111238|111089|111180.2|111035|11
1619520900000|2021-04-27 10:55:00|111189.5|111089.5|111235|111035|111237.5|111089.5|111181.2|111035|10
1619521200000|2021-04-27 11:00:00|111175|111075|111175|111075|111230|111075|111175|111030|3
1619521500000|2021-04-27 11:05:00|111230|111030|111230|111030|111230|111030|111230|111030|1
1619522400000|2021-04-27 11:20:00|111175|111075|111230|111030|111230|111075|111175|111030|2
1619522700000|2021-04-27 11:25:00|111185|111085|111242.4|111042.4|111242.4|111089|111182.7|111041.5|5
1619523300000|2021-04-27 11:35:00|111203.6|111103.6|111203.6|111103.6|111203.6|111103.6|111203.6|111103.6|1
1619523600000|2021-04-27 11:40:00|111198.8|111098.8|111204|111104|111204|111104|111198.8|111098.8|8
1619523900000|2021-04-27 11:45:00|111204.5|111104.5|111180|111080|111242|111105|111180|111020|9
1619524500000|2021-04-27 11:55:00|111220|111020|111233|111033|111233|111080|111172|111020|6
1619524800000|2021-04-27 12:00:00|111250|111050|111190|111090|111250|111090|111190|111050|2
1619525100000|2021-04-27 12:05:00|111250|111050|111240|111040|111250|111050|111240|111040|17
1619525400000|2021-04-27 12:10:00|111225|111025|111220|111020|111225|111025|111220|111020|2
1619525700000|2021-04-27 12:15:00|111175|111075|111175|111075|111220|111075|111165|111020|5
1619526000000|2021-04-27 12:20:00|111170|111070|111172.8|111072.8|111175|111075|111169.3|111069.3|7
1619526300000|2021-04-27 12:25:00|111175|111075|111175|111075|111220|111075|111175|111020|3
1619526600000|2021-04-27 12:30:00|111180|111080|111250|111050|111250.5|111081.5|111180|111045|9
1619527200000|2021-04-27 12:40:00|111245|111045|111245|111045|111245|111045|111245|111045|1
1619527500000|2021-04-27 12:45:00|111237.1|111037.1|111240|111040|111240|111040|111235|111035|3
1619527800000|2021-04-27 12:50:00|111235|111035|111245|111045|111245|111075|111175|111035|6
1619528100000|2021-04-27 12:55:00|111250|111050|111235|111135|111295.5|111147.5|111200|111050|22
1619528400000|2021-04-27 13:00:00|111230|111130|111249.5|111049.5|111249.5|111130|111190|111040|16
1619528700000|2021-04-27 13:05:00|111248|111048|111185|111085|111250|111092|111179.5|111027.5|34
1619529000000|2021-04-27 13:10:00|111186.5|111086.5|111195|111095|111209.5|111109.5|111185|111085|17
1619529600000|2021-04-27 13:20:00|111211.5|111111.5|111265.5|111065.5|111265.5|111115|111211.5|111065|4
1619529900000|2021-04-27 13:25:00|111272.5|111072.5|111266.3|111066.3|111272.5|111072.5|111265|111065|28
1619530200000|2021-04-27 13:30:00|111266.5|111066.5|111275|111075|111300.7|111100.7|111260|111060|42
1619530500000|2021-04-27 13:35:00|111276.5|111076.5|111325.6|111125.6|111330|111130|111265|111065|35
1619530800000|2021-04-27 13:40:00|111325|111125|111361.1|111161.1|111380|111219.1|111283.5|111122.3|35
1619531100000|2021-04-27 13:45:00|111360|111160|111307|111207|111365|111215|111307|111159|34
1619531400000|2021-04-27 13:50:00|111307.5|111207.5|111280|111180|111358.5|111210|111275|111135|31
1619531700000|2021-04-27 13:55:00|111330|111130|111335|111135|111335|111179|111279|111130|3
1619532000000|2021-04-27 14:00:00|111279|111179|111310|111210|111310|111210|111279|111179|10
1619532300000|2021-04-27 14:05:00|111295|111195|111340|111140|111340|111195|111289.5|111140|8
1619532600000|2021-04-27 14:10:00|111345|111145|111329.5|111129.5|111345|111182.1|111282.1|111129|7
1619532900000|2021-04-27 14:15:00|111325|111125|111340|111140|111376.6|111211.5|111272|111125|48
1619533200000|2021-04-27 14:20:00|111360|111160|111340|111140|111370|111230|111280|111135|32
1619533500000|2021-04-27 14:25:00|111335|111135|111345|111245|111373.7|111245|111296.3|111131.1|28
1619533800000|2021-04-27 14:30:00|111350|111250|111345|111145|111395.4|111255|111285|111145|31
1619534100000|2021-04-27 14:35:00|111300.5|111200.5|111385|111185|111385|111235|111300.5|111152|17
1619534400000|2021-04-27 14:40:00|111340.1|111240.1|111340|111240|111340.1|111240.1|111326|111226|12
1619534700000|2021-04-27 14:45:00|111337.5|111237.5|111340|111240|111355|111255|111334.5|111155|16
1619535000000|2021-04-27 14:50:00|111339.5|111239.5|111339|111239|111339.5|111239.5|111339|111239|2
1619535300000|2021-04-27 14:55:00|111339.5|111239.5|111340|111240|111340|111240|111339.5|111239.5|2
1619535900000|2021-04-27 15:05:00|111350|111250|111350|111250|111351.5|111251.5|111350|111250|9
1619536200000|2021-04-27 15:10:00|111340|111240|111340|111240|111340|111240|111339.5|111239.5|3
1619537100000|2021-04-27 15:25:00|111327|111227|111354.5|111254.5|111380.5|111255|111327|111172.5|11
1619537400000|2021-04-27 15:30:00|111355|111255|111355|111255|111355|111255|111355|111255|1
1619537700000|2021-04-27 15:35:00|111354|111254|111354.5|111254.5|111354.5|111254.5|111354|111254|2
1619538000000|2021-04-27 15:40:00|111355|111255|111358.3|111158.3|111379|111255|111350.9|111150.9|30
1619538300000|2021-04-27 15:45:00|111358.8|111158.8|111363.1|111163.1|111364.6|111164.6|111356.9|111156.9|14
1619538600000|2021-04-27 15:50:00|111362.1|111162.1|111295|111195|111362.1|111195|111295|111135|7
1619538900000|2021-04-27 15:55:00|111306.5|111206.5|111367|111167|111385|111211.5|111306.5|111166.5|23
1619539200000|2021-04-27 16:00:00|111367.5|111167.5|111380|111180|111380|111180|111367.5|111167.5|4
1619540100000|2021-04-27 16:15:00|111380.5|111180.5|111380|111180|111380.5|111231|111331|111180|3
1619540400000|2021-04-27 16:20:00|111380.5|111180.5|111332|111232|111380.5|111232|111331|111180.5|4
1619540700000|2021-04-27 16:25:00|111332.5|111232.5|111360|111260|111380|111260|111332.5|111180|6
1619541000000|2021-04-27 16:30:00|111365|111265|111365|111265|111370|111270|111359.5|111259.5|13
1619541300000|2021-04-27 16:35:00|111364.5|111264.5|111364.5|111264.5|111364.5|111264.5|111364.5|111264.5|1
1619541600000|2021-04-27 16:40:00|111348.8|111248.8|111365|111265|111399|111265|111348.8|111191|9
1619541900000|2021-04-27 16:45:00|111364.5|111264.5|111370|111270|111407.5|111270|111350.3|111207.5|10
1619542200000|2021-04-27 16:50:00|111375|111275|111375|111275|111378.5|111278.5|111375|111275|5
1619542500000|2021-04-27 16:55:00|111378|111278|111398|111298|111400.5|111300.5|111378|111278|5
1619542800000|2021-04-27 17:00:00|111393|111293|111416|111216|111425|111293|111379|111209.5|13
1619543100000|2021-04-27 17:05:00|111411.5|111211.5|111396|111196|111420|111220|111392|111192|17
1619544000000|2021-04-27 17:20:00|111410|111210|111404.5|111204.5|111410|111210|111404.5|111204.5|7
1619544300000|2021-04-27 17:25:00|111404|111204|111346|111246|111405.5|111247|111346|111198|5
1619544600000|2021-04-27 17:30:00|111345.5|111245.5|111352.5|111252.5|111352.5|111252.5|111343.5|111243.5|8
1619544900000|2021-04-27 17:35:00|111354|111254|111346|111246|111398.5|111254|111343.5|111198.5|9
1619545200000|2021-04-27 17:40:00|111347|111247|111348|111248|111348|111248|111347|111247|3
1619545500000|2021-04-27 17:45:00|111352|111252|111396|111196|111396|111252|111340|111191|7
1619545800000|2021-04-27 17:50:00|111392.5|111192.5|111391.5|111191.5|111392.5|111192.5|111391.5|111191.5|2
1619546100000|2021-04-27 17:55:00|111393|111193|111404|111204|111404|111204|111393|111193|6
1619546400000|2021-04-27 18:00:00|111406|111206|111413.5|111213.5|111413.5|111213.5|111406|111206|5
1619547000000|2021-04-27 18:10:00|111414|111214|111472.9|111272.9|111472.9|111272.9|111413.5|111213.5|14
1619547300000|2021-04-27 18:15:00|111472.2|111272.2|111442|111242|111475|111319.5|111390|111242|35
1619547600000|2021-04-27 18:20:00|111392.5|111292.5|111430|111230|111443.5|111292.5|111392.5|111227|7
1619547900000|2021-04-27 18:25:00|111420|111220|111398.1|111198.1|111420|111220|111396.5|111196.5|12
1619548200000|2021-04-27 18:30:00|111400.1|111200.1|111414.5|111214.5|111415.5|111215.5|111399.1|111199.1|15
1619548500000|2021-04-27 18:35:00|111414|111214|111414|111214|111414|111214|111414|111214|1
1619548800000|2021-04-27 18:40:00|111410|111210|111398.5|111198.5|111410|111210|111397|111197|15
1619549100000|2021-04-27 18:45:00|111399|111199|111399|111199|111402.5|111202.5|111384|111184|26
1619549400000|2021-04-27 18:50:00|111399.5|111199.5|111400|111200|111403|111253|111351|111195|21
1619549700000|2021-04-27 18:55:00|111396|111196|111407.5|111207.5|111414.5|111253.5|111353.5|111196|14
1619550000000|2021-04-27 19:00:00|111406|111206|111395|111195|111406|111255.5|111345|111185|23
1619550300000|2021-04-27 19:05:00|111390|111190|111390|111190|111390|111190|111390|111190|1
1619550600000|2021-04-27 19:10:00|111405|111205|111355|111255|111405|111255|111355|111200|4
1619551500000|2021-04-27 19:25:00|111360|111260|111360|111260|111360|111260|111360|111260|1
1619551800000|2021-04-27 19:30:00|111361.5|111261.5|111360|111260|111361.5|111261.5|111360|111260|4
1619552400000|2021-04-27 19:40:00|111361.5|111261.5|111373.5|111273.5|111420.5|111273.5|111361.5|111210|11
1619553000000|2021-04-27 19:50:00|111373|111273|111420|111220|111420|111273|111371|111220|3
1619568000000|2021-04-28 00:00:00|111444|111117|111395.4|111295.4|111466|111295.4|111395.4|111117|135
1619568300000|2021-04-28 00:05:00|111395.5|111295.5|111419|111319|111445.5|111345.5|111395.4|111295.4|84
1619568600000|2021-04-28 00:10:00|111418.5|111318.5|111420|111320|111441.5|111341.5|111405|111305|101
1619568900000|2021-04-28 00:15:00|111419.5|111319.5|111376|111276|111431|111331|111375.7|111275.7|148
1619569200000|2021-04-28 00:20:00|111377|111277|111402.5|111302.5|111409|111309|111355|111255|151
1619569500000|2021-04-28 00:25:00|111403|111303|111399|111299|111412.5|111312.5|111375.5|111275.5|101
1619569800000|2021-04-28 00:30:00|111405|111305|111442.5|111342.5|111464|111364|111405|111305|121
1619570100000|2021-04-28 00:35:00|111442|111342|111452|111352|111462.5|111362.5|111429|111329|111
1619570400000|2021-04-28 00:40:00|111450|111350|111430|111330|111450|111350|111420.5|111320.5|28
1619570700000|2021-04-28 00:45:00|111425|111325|111433|111333|111440|111340|111420|111320|47
1619571000000|2021-04-28 00:50:00|111435.5|111335.5|111400|111300|111450.5|111350.5|111380|111280|84
1619571300000|2021-04-28 00:55:00|111395.5|111295.5|111413|111313|111420|111320|111390|111290|67
1619571600000|2021-04-28 01:00:00|111410.5|111310.5|111400|111300|111410.5|111310.5|111362.5|111262.5|151
1619571900000|2021-04-28 01:05:00|111399.5|111299.5|111390.5|111290.5|111408|111308|111385|111285|79
1619572200000|2021-04-28 01:10:00|111390|111290|111367|111267|111390|111290|111345|111245|104
1619572500000|2021-04-28 01:15:00|111365.5|111265.5|111342.4|111242.4|111373|111273|111332.4|111232.4|87
1619572800000|2021-04-28 01:20:00|111342.7|111242.7|111325|111225|111353|111253|111320|111220|80
1619573100000|2021-04-28 01:25:00|111320|111220|111345|111245|111350|111250|111320|111220|46
1619573400000|2021-04-28 01:30:00|111335|111235|111370|111270|111410.3|111310.3|111335|111235|204
1619573700000|2021-04-28 01:35:00|111372.7|111272.7|111400.1|111300.1|111405|111305|111365|111265|74
1619574000000|2021-04-28 01:40:00|111400|111300|111370|111270|111410|111310|111364.3|111264.3|72
1619574300000|2021-04-28 01:45:00|111369|111269|111346.8|111246.8|111376.5|111276.5|111324.3|111224.3|97
1619574600000|2021-04-28 01:50:00|111347.3|111247.3|111290.1|111190.1|111363.5|111263.5|111290.1|111190.1|102
1619574900000|2021-04-28 01:55:00|111289.8|111189.8|111270|111170|111300.1|111200.1|111255.5|111155.5|99
1619575200000|2021-04-28 02:00:00|111265.8|111165.8|111266.5|111166.5|111279.8|111179.8|111246|111146|86
1619575500000|2021-04-28 02:05:00|111272.3|111172.3|111295|111195|111305.5|111205.5|111272.3|111172.3|127
1619575800000|2021-04-28 02:10:00|111295.9|111195.9|111260|111160|111296.1|111196.1|111260|111160|109
1619576100000|2021-04-28 02:15:00|111261|111161|111220.1|111120.1|111280|111180|111210.1|111110.1|104
1619576400000|2021-04-28 02:20:00|111225|111125|111255.5|111155.5|111281.3|111181.3|111220|111120|114
1619576700000|2021-04-28 02:25:00|111256|111156|111270.8|111170.8|111280.1|111180.1|111245|111145|60
1619577000000|2021-04-28 02:30:00|111270.5|111170.5|111280|111180|111290|111190|111260|111160|52
1619577300000|2021-04-28 02:35:00|111275|111175|111291|111191|111292|111192|111270|111170|53
1619577600000|2021-04-28 02:40:00|111290|111190|111253.4|111153.4|111290|111190|111251.9|111151.9|86
1619577900000|2021-04-28 02:45:00|111253.9|111153.9|111250.5|111150.5|111260.1|111160.1|111230|111130|66
1619578200000|2021-04-28 02:50:00|111250|111150|111251.5|111151.5|111251.5|111151.5|111235|111135|56
1619578500000|2021-04-28 02:55:00|111250|111150|111220.5|111120.5|111250|111150|111220|111120|71
1619578800000|2021-04-28 03:00:00|111223|111123|111268.7|111168.7|111268.7|111168.7|111215.6|111115.6|94
1619579100000|2021-04-28 03:05:00|111265|111165|111280|111180|111291.5|111191.5|111245.2|111145.2|73
1619579400000|2021-04-28 03:10:00|111282.5|111182.5|111264|111164|111310|111210|111264|111164|63
1619579700000|2021-04-28 03:15:00|111268.7|111168.7|111220.8|111120.8|111268.7|111168.7|111220.8|111120.8|97
1619580000000|2021-04-28 03:20:00|111225|111125|111270.1|111170.1|111270.1|111170.1|111220.1|111120.1|70
1619580300000|2021-04-28 03:25:00|111265|111165|111190|111090|111265|111165|111185|111085|79
1619580600000|2021-04-28 03:30:00|111190.5|111090.5|111191|111091|111201.3|111101.3|111185|111085|56
1619580900000|2021-04-28 03:35:00|111192.5|111092.5|111185|111085|111211|111111|111183.4|111083.4|81
1619581200000|2021-04-28 03:40:00|111188.3|111088.3|111211.5|111111.5|111224.5|111124.5|111188.3|111088.3|39
1619581500000|2021-04-28 03:45:00|111212|111112|111212.5|111112.5|111215|111115|111200.8|111100.8|56
1619581800000|2021-04-28 03:50:00|111213.5|111113.5|111240|111140|111242|111142|111213.5|111113.5|55
1619582100000|2021-04-28 03:55:00|111241|111141|111220|111120|111241|111141|111205.5|111105.5|75
1619582400000|2021-04-28 04:00:00|111216.3|111116.3|111220|111120|111235|111135|111215|111115|44
1619582700000|2021-04-28 04:05:00|111215|111115|111205|111105|111219.5|111119.5|111190.5|111090.5|64
1619583000000|2021-04-28 04:10:00|111200|111100|111221|111121|111231.5|111131.5|111200|111100|38
1619583300000|2021-04-28 04:15:00|111221.5|111121.5|111231.3|111131.3|111271.8|111171.8|111220.5|111120.5|102
1619583600000|2021-04-28 04:20:00|111232.3|111132.3|111200|111100|111232.3|111132.3|111200|111100|83
1619583900000|2021-04-28 04:25:00|111200.5|111100.5|111215|111115|111225.1|111125.1|111200|111100|92
1619584200000|2021-04-28 04:30:00|111211.5|111111.5|111230.5|111130.5|111232|111132|111210.3|111110.3|47
1619584500000|2021-04-28 04:35:00|111230|111130|111235|111135|111240.1|111140.1|111225|111125|33
1619584800000|2021-04-28 04:40:00|111230.3|111130.3|111270.5|111170.5|111280.5|111180.5|111230.3|111130.3|53
1619585100000|2021-04-28 04:45:00|111271|111171|111280|111180|111285|111185|111255.3|111155.3|82
1619585400000|2021-04-28 04:50:00|111285|111185|111309.8|111209.8|111319.8|111219.8|111280|111180|39
1619585700000|2021-04-28 04:55:00|111310.1|111210.1|111285|111185|111318.8|111218.8|111274.5|111174.5|51
1619586000000|2021-04-28 05:00:00|111286.7|111186.7|111270|111170|111300|111200|111265|111165|27
1619586300000|2021-04-28 05:05:00|111260|111160|111270|111170|111275|111175|111260|111160|16
1619586600000|2021-04-28 05:10:00|111265|111165|111254.2|111154.2|111270|111170|111247.8|111147.8|42
1619586900000|2021-04-28 05:15:00|111253.2|111153.2|111275|111175|111275|111175|111248.3|111148.3|39
1619587200000|2021-04-28 05:20:00|111270|111170|111229.8|111129.8|111270|111170|111228.8|111128.8|33
1619587500000|2021-04-28 05:25:00|111230.1|111130.1|111210.1|111110.1|111230.1|111130.1|111205.3|111105.3|36
1619587800000|2021-04-28 05:30:00|111200.1|111100.1|111240.1|111140.1|111250.1|111150.1|111200|111100|39
1619588100000|2021-04-28 05:35:00|111245|111145|111250|111150|111260|111160|111239.5|111139.5|28
1619588400000|2021-04-28 05:40:00|111244.3|111144.3|111268.8|111168.8|111308.8|111208.8|111238.5|111138.5|103
1619588700000|2021-04-28 05:45:00|111275.5|111175.5|111260.1|111160.1|111280.3|111180.3|111260.1|111160.1|39
1619589000000|2021-04-28 05:50:00|111260|111160|111240|111140|111265|111165|111240|111140|27
1619589300000|2021-04-28 05:55:00|111239|111139|111260|111160|111260|111160|111210.1|111110.1|81
1619589600000|2021-04-28 06:00:00|111270.1|111170.1|111225|111125|111270.1|111170.1|111210.1|111110.1|111
1619589900000|2021-04-28 06:05:00|111230|111130|111230|111130|111240|111140|111213.9|111113.9|60
1619590200000|2021-04-28 06:10:00|111231|111131|111220|111120|111239.5|111139.5|111214.3|111114.3|38
1619590500000|2021-04-28 06:15:00|111221.5|111121.5|111255|111155|111255|111155|111215|111115|37
1619590800000|2021-04-28 06:20:00|111264.3|111164.3|111309.3|111209.3|111315|111215|111250|111150|91
1619591100000|2021-04-28 06:25:00|111310|111210|111358.8|111258.8|111358.8|111258.8|111309|111209|63
1619591400000|2021-04-28 06:30:00|111360.1|111260.1|111355.5|111255.5|111402|111265.1|111306.8|111200|91
1619591700000|2021-04-28 06:35:00|111351.9|111251.9|111334.8|111234.8|111380.7|111280.1|111328.3|111180.7|51
1619592000000|2021-04-28 06:40:00|111335|111235|111330.5|111230.5|111370.1|111235.3|111325.1|111170|9
1619592300000|2021-04-28 06:45:00|111340.5|111240.5|111334.3|111234.3|111348|111248|111324|111224|32
1619592600000|2021-04-28 06:50:00|111333.8|111233.8|111306|111206|111335|111235|111300.5|111200.5|41
1619592900000|2021-04-28 06:55:00|111301.5|111201.5|111385|111285|111410.1|111286.8|111282.3|111182.3|51
1619593200000|2021-04-28 07:00:00|111385.1|111285.1|111380.1|111280.1|111460.1|111329.3|111371.9|111240.6|73
1619593500000|2021-04-28 07:05:00|111380.3|111280.3|111380.5|111280.5|111405.1|111305.1|111365.2|111265.2|38
1619593800000|2021-04-28 07:10:00|111381.5|111281.5|111396.3|111296.3|111410.5|111310.5|111381.5|111281.5|21
1619594100000|2021-04-28 07:15:00|111400.8|111300.8|111407.5|111307.5|111410.5|111310.5|111400.8|111300.8|20
1619594400000|2021-04-28 07:20:00|111395.3|111295.3|111397|111297|111438|111309|111385|111236.9|30
1619594700000|2021-04-28 07:25:00|111399.5|111299.5|111410.5|111310.5|111425|111325|111399.5|111299.5|27
1619595000000|2021-04-28 07:30:00|111420.5|111320.5|111415.3|111315.3|111480.1|111340.5|111415.3|111280.1|12
1619595300000|2021-04-28 07:35:00|111419.8|111319.8|111422|111322|111422|111322|111405|111305|28
1619595600000|2021-04-28 07:40:00|111422.5|111322.5|111416|111316|111425.5|111325.5|111405.3|111305.3|33
1619595900000|2021-04-28 07:45:00|111416.5|111316.5|111425.3|111325.3|111470.1|111341.3|111414.5|111270.1|50
1619596200000|2021-04-28 07:50:00|111419.7|111319.7|111421|111321|111435|111335|111405|111305|32
1619596500000|2021-04-28 07:55:00|111420.5|111320.5|111405.3|111305.3|111420.5|111320.5|111390.5|111290.5|22
1619596800000|2021-04-28 08:00:00|111405.5|111305.5|111387.5|111287.5|111451.5|111310.5|111383|111250.5|22
1619597100000|2021-04-28 08:05:00|111393|111293|111393|111293|111415.5|111293.5|111365|111214.5|17
1619597400000|2021-04-28 08:10:00|111383.8|111283.8|111391|111291|111393|111293|111383|111283|24
1619597700000|2021-04-28 08:15:00|111392.5|111292.5|111474.6|111274.6|111474.6|111312.9|111387|111253.1|49
1619598000000|2021-04-28 08:20:00|111465.5|111265.5|111465.5|111265.5|111465.5|111265.5|111465.5|111265.5|1
1619598300000|2021-04-28 08:25:00|111407.5|111307.5|111407.5|111307.5|111407.5|111307.5|111407.5|111307.5|1
1619598600000|2021-04-28 08:30:00|111401.9|111301.9|111347.8|111247.8|111413.7|111307.5|111338.6|111213.7|65
1619598900000|2021-04-28 08:35:00|111347.3|111247.3|111374.6|111174.6|111374.6|111247.3|111256.7|111156.7|61
1619599200000|2021-04-28 08:40:00|111380.1|111180.1|111377|111177|111380.1|111224.9|111318.3|111163|10
1619599500000|2021-04-28 08:45:00|111377.5|111177.5|111376|111176|111379.5|111179.5|111376|111176|6
1619599800000|2021-04-28 08:50:00|111375.5|111175.5|111376|111176|111377|111225.1|111320.1|111175.5|7
1619600100000|2021-04-28 08:55:00|111376.5|111176.5|111379|111179|111379|111179|111376|111176|5
1619600400000|2021-04-28 09:00:00|111379.9|111179.9|111322.8|111222.8|111379.9|111235|111319.1|111178|14
1619600700000|2021-04-28 09:05:00|111324.1|111224.1|111337.3|111237.3|111384.5|111240|111312.9|111157.5|43
1619601000000|2021-04-28 09:10:00|111345|111245|111415|111215|111420|111265|111345|111213.5|21
1619601300000|2021-04-28 09:15:00|111413.6|111213.6|111400.1|111200.1|111413.6|111213.6|111400.1|111200.1|14
1619601600000|2021-04-28 09:20:00|111398.9|111198.9|111398.9|111198.9|111398.9|111198.9|111398.9|111198.9|1
1619601900000|2021-04-28 09:25:00|111388.9|111188.9|111393.9|111193.9|111393.9|111193.9|111383.9|111183.9|5
1619602200000|2021-04-28 09:30:00|111378.1|111178.1|111383.9|111183.9|111383.9|111183.9|111376.4|111176.4|3
1619602500000|2021-04-28 09:35:00|111387.4|111187.4|111401|111201|111401.5|111201.5|111387.4|111187.4|7
1619602800000|2021-04-28 09:40:00|111400.5|111200.5|111421.3|111221.3|111433.9|111233.9|111400.5|111200.5|23
1619603100000|2021-04-28 09:45:00|111413.9|111213.9|111387.2|111287.2|111440.7|111287.2|111387.2|111213.9|26
1619603400000|2021-04-28 09:50:00|111387.5|111287.5|111456.9|111256.9|111457.4|111300|111386.5|111255|11
1619603700000|2021-04-28 09:55:00|111456.4|111256.4|111470|111270|111470|111270|111453.9|111253.9|7
1619604000000|2021-04-28 10:00:00|111470.5|111270.5|111425.1|111325.1|111474.5|111325.1|111425.1|111270.5|11
1619604300000|2021-04-28 10:05:00|111421|111321|111425|111325|111473|111325|111415|111271|14
1619604600000|2021-04-28 10:10:00|111425.1|111325.1|111420.1|111320.1|111425.2|111325.2|111411.8|111311.8|25
1619604900000|2021-04-28 10:15:00|111418.3|111318.3|111430|111330|111437.8|111337.8|111418.3|111318.3|27
1619605200000|2021-04-28 10:20:00|111439.5|111339.5|111430|111330|111439.5|111339.5|111430|111330|5
1619605500000|2021-04-28 10:25:00|111429.1|111329.1|111430.8|111330.8|111430.8|111330.8|111422.8|111322.8|19
1619605800000|2021-04-28 10:30:00|111430.3|111330.3|111445.1|111345.1|111445.1|111345.1|111430.1|111330.1|3
1619606100000|2021-04-28 10:35:00|111445|111345|111510.8|111310.8|111510.8|111363.8|111445|111310|12
1619606400000|2021-04-28 10:40:00|111511.3|111311.3|111511.3|111311.3|111511.3|111311.3|111511.3|111311.3|1
1619606700000|2021-04-28 10:45:00|111510.8|111310.8|111510.3|111310.3|111510.8|111310.8|111510.3|111310.3|2
1619607300000|2021-04-28 10:55:00|111507.8|111307.8|111443.6|111343.6|111507.8|111343.6|111443.6|111304.8|8
1619607600000|2021-04-28 11:00:00|111457.1|111357.1|111527.3|111327.3|111527.8|111374.5|111457.1|111319.5|17
1619607900000|2021-04-28 11:05:00|111527.8|111327.8|111528.5|111328.5|111528.5|111328.5|111518.5|111318.5|5
1619608200000|2021-04-28 11:10:00|111468.5|111368.5|111468.5|111368.5|111468.5|111368.5|111468.5|111368.5|1
1619608500000|2021-04-28 11:15:00|111461.1|111361.1|111467.7|111367.7|111468.5|111368.5|111461.1|111361.1|4
1619608800000|2021-04-28 11:20:00|111466.7|111366.7|111460.1|111360.1|111466.7|111366.7|111458.6|111358.6|9
1619609100000|2021-04-28 11:25:00|111460|111360|111466.5|111366.5|111470|111370|111459.3|111359.3|9
1619609400000|2021-04-28 11:30:00|111467.1|111367.1|111466.6|111366.6|111525.5|111372.5|111466.6|111325|11
1619609700000|2021-04-28 11:35:00|111468.1|111368.1|111490.3|111390.3|111490.3|111390.3|111468.1|111368.1|29
1619610000000|2021-04-28 11:40:00|111490|111390|111523.5|111323.5|111531|111390|111461.5|111320|49
1619610300000|2021-04-28 11:45:00|111524|111324|111470|111370|111524|111370|111457|111323|11
1619610600000|2021-04-28 11:50:00|111520|111320|111490.1|111390.1|111520.5|111390.1|111460.9|111315|26
1619610900000|2021-04-28 11:55:00|111485.3|111385.3|111475|111375|111490|111390|111461.9|111361.9|34
1619611200000|2021-04-28 12:00:00|111475.1|111375.1|111475|111375|111485|111385|111467.8|111367.8|17
1619611500000|2021-04-28 12:05:00|111473.5|111373.5|111480|111380|111485|111385|111473.5|111373.5|8
1619611800000|2021-04-28 12:10:00|111485|111385|111525|111325|111525|111385|111473.5|111317|15
1619612100000|2021-04-28 12:15:00|111535|111335|111485.1|111385.1|111535|111385.1|111485|111335|5
1619612700000|2021-04-28 12:25:00|111535|111335|111490|111390|111535.5|111390|111486|111334.5|6
1619613000000|2021-04-28 12:30:00|111489|111389|111485|111385|111552|111399|111485|111346.5|18
1619613300000|2021-04-28 12:35:00|111485.1|111385.1|111485|111385|111485.1|111385.1|111485|111385|2
1619613600000|2021-04-28 12:40:00|111480.3|111380.3|111530|111330|111530|111385|111480.3|111330|3
1619613900000|2021-04-28 12:45:00|111470|111370|111470|111370|111470.8|111370.8|111470|111370|3
1619614200000|2021-04-28 12:50:00|111485|111385|111545|111345|111545|111385|111485|111345|2
1619614500000|2021-04-28 12:55:00|111485|111385|111485|111385|111487.2|111387.2|111485|111385|3
1619614800000|2021-04-28 13:00:00|111483.3|111383.3|111475|111375|111520|111383.3|111472|111320|14
1619615100000|2021-04-28 13:05:00|111480|111380|111505|111405|111550|111405|111470|111350|19
1619615400000|2021-04-28 13:10:00|111500|111400|111485|111385|111549.5|111403.8|111485|111349.5|8
1619615700000|2021-04-28 13:15:00|111495|111395|111487|111387|111495|111395|111486.5|111386.5|15
1619616000000|2021-04-28 13:20:00|111492.5|111392.5|111482|111382|111492.5|111392.5|111475|111375|12
1619616300000|2021-04-28 13:25:00|111483|111383|111482.5|111382.5|111483.5|111383.5|111481.5|111381.5|6
1619616600000|2021-04-28 13:30:00|111483|111383|111470|111370|111493|111393|111464|111364|17
1619616900000|2021-04-28 13:35:00|111469.5|111369.5|111489.5|111389.5|111497|111397|111468.5|111368.5|20
1619617200000|2021-04-28 13:40:00|111491|111391|111492|111392|111552.5|111392|111491|111330|20
1619617500000|2021-04-28 13:45:00|111487|111387|111477|111377|111536|111390|111472|111336|10
1619617800000|2021-04-28 13:50:00|111492|111392|111490.5|111390.5|111492|111392|111490.5|111390.5|5
1619618100000|2021-04-28 13:55:00|111491.5|111391.5|111490|111390|111493|111393|111479.1|111379.1|9
1619618400000|2021-04-28 14:00:00|111480.5|111380.5|111472|111272|111480.5|111380.5|111354.6|111205.6|62
1619618700000|2021-04-28 14:05:00|111439|111339|111438|111338|111522|111357|111438|111301.5|45
1619619000000|2021-04-28 14:10:00|111439|111339|111407|111307|111439|111339|111406.5|111306.5|28
1619619300000|2021-04-28 14:15:00|111412.5|111312.5|111420|111320|111425.5|111325.5|111404.4|111304.4|29
1619619600000|2021-04-28 14:20:00|111423|111323|111338|111238|111423|111323|111336.5|111236.5|32
1619619900000|2021-04-28 14:25:00|111344|111244|111385|111285|111400.5|111300.5|111342.5|111242.5|71
1619620200000|2021-04-28 14:30:00|111384.5|111284.5|111387|111287|111393.5|111293.5|111377|111277|19
1619620500000|2021-04-28 14:35:00|111386|111286|111385|111285|111456.5|111303.5|111360|111249|37
1619620800000|2021-04-28 14:40:00|111377|111277|111355.5|111255.5|111425|111277|111320|111215|24
1619621100000|2021-04-28 14:45:00|111355|111255|111355|111255|111370|111270|111345|111245|31
1619621400000|2021-04-28 14:50:00|111345|111245|111319|111219|111366.5|111250|111297.5|111121|64
1619621700000|2021-04-28 14:55:00|111318.5|111218.5|111306.5|111206.5|111360|111222.5|111295|111160|67
1619622000000|2021-04-28 15:00:00|111306|111206|111330|111230|111336.5|111236.5|111306|111206|49
1619622300000|2021-04-28 15:05:00|111331|111231|111325|111225|111347.5|111247.5|111305|111205|76
1619622600000|2021-04-28 15:10:00|111360|111160|111328.5|111228.5|111360|111240|111313.5|111160|14
1619622900000|2021-04-28 15:15:00|111329.5|111229.5|111310|111210|111360|111229.5|111305.5|111150|28
1619623200000|2021-04-28 15:20:00|111311|111211|111369.5|111169.5|111370|111220|111310|111169.5|5
1619623500000|2021-04-28 15:25:00|111370|111170|111316.5|111216.5|111370.5|111217.5|111279|111169.5|25
1619623800000|2021-04-28 15:30:00|111315.5|111215.5|111316.5|111216.5|111369.5|111222.5|111291.5|111169.5|29
1619624100000|2021-04-28 15:35:00|111317|111217|111323.5|111223.5|111364|111223.5|111303|111151.5|29
1619624400000|2021-04-28 15:40:00|111324|111224|111325|111225|111325|111225|111324|111224|2
1619624700000|2021-04-28 15:45:00|111305|111205|111358|111158|111360|111205|111305|111158|9
1619625000000|2021-04-28 15:50:00|111360|111160|111313.5|111213.5|111380|111230|111300|111160|24
1619625300000|2021-04-28 15:55:00|111312.5|111212.5|111290|111190|111352|111214|111290|111141|37
1619625600000|2021-04-28 16:00:00|111292|111192|111361.5|111161.5|111362.5|111203|111292|111151|12
1619625900000|2021-04-28 16:05:00|111361|111161|111315|111215|111361|111216.5|111311.5|111161|8
1619626200000|2021-04-28 16:10:00|111318.5|111218.5|111315|111215|111318.5|111218.5|111315|111215|4
1619626800000|2021-04-28 16:20:00|111316|111216|111340|111240|111345|111245|111316|111216|5
1619627100000|2021-04-28 16:25:00|111335|111235|111335|111235|111335|111235|111335|111235|1
1619627400000|2021-04-28 16:30:00|111334.5|111234.5|111367.7|111167.7|111380.5|111250|111320|111167.7|13
1619627700000|2021-04-28 16:35:00|111369|111169|111319.5|111219.5|111370|111219.5|111315|111165|6
1619628000000|2021-04-28 16:40:00|111319|111219|111325|111225|111325|111225|111318|111218|7
1619628300000|2021-04-28 16:45:00|111326|111226|111321|111221|111373.5|111226|111321|111173.5|4
1619628900000|2021-04-28 16:55:00|111320|111220|111318|111218|111320|111220|111318|111218|5
1619629200000|2021-04-28 17:00:00|111317.5|111217.5|111305.5|111205.5|111317.5|111217.5|111296|111196|14
1619629500000|2021-04-28 17:05:00|111287|111187|111301.5|111201.5|111301.5|111201.5|111275.5|111175.5|13
1619629800000|2021-04-28 17:10:00|111308|111208|111306|111206|111308|111208|111301.5|111201.5|11
1619630100000|2021-04-28 17:15:00|111305.5|111205.5|111305.5|111205.5|111305.5|111205.5|111305.5|111205.5|1
1619630400000|2021-04-28 17:20:00|111307|111207|111320.5|111220.5|111380|111220.5|111306|111180|7
1619630700000|2021-04-28 17:25:00|111321.5|111221.5|111321.5|111221.5|111321.5|111221.5|111321.5|111221.5|1
1619631600000|2021-04-28 17:40:00|111334|111234|111316.5|111216.5|111375|111234.5|111309.5|111175|15
1619631900000|2021-04-28 17:45:00|111309|111209|111359|111159|111363.5|111217|111309|111159|18
1619632200000|2021-04-28 17:50:00|111360.5|111160.5|111358|111158|111371|111171|111357.5|111157.5|9
1619632500000|2021-04-28 17:55:00|111357.5|111157.5|111355|111155|111406|111206|111352.5|111152.5|29
1619632800000|2021-04-28 18:00:00|111370|111170|111320|111120|111370|111170|111260|111060|13
1619633100000|2021-04-28 18:05:00|111300|111100|111240.5|111040.5|111320|111120|111215.5|111015.5|30
1619633400000|2021-04-28 18:10:00|111240|111040|111245|111045|111275|111090|111185|111025.5|16
1619633700000|2021-04-28 18:15:00|111240|111040|111145|111045|111240|111065|111145|110995.5|24
1619634000000|2021-04-28 18:20:00|111125|111025|111115|111015|111195|111040|111098|110940|40
1619634300000|2021-04-28 18:25:00|111116|111016|111089|110989|111116|111016|111089|110989|9
1619634600000|2021-04-28 18:30:00|111088|110988|111108|111008|111179.5|111025.5|111088|110962|23
1619634900000|2021-04-28 18:35:00|111095|110995|111055|110855|111140|110995|111000.3|110814.5|32
1619635200000|2021-04-28 18:40:00|111050|110850|111031.5|110831.5|111050|110871|110971|110805|24
1619635500000|2021-04-28 18:45:00|111032|110832|111030|110830|111032|110832|111020.5|110820.5|14
1619635800000|2021-04-28 18:50:00|111050|110850|111070.5|110870.5|111070.5|110870.5|111050|110850|3
1619636100000|2021-04-28 18:55:00|111070|110870|111090.5|110890.5|111109.5|110909.5|111068.3|110868.3|22
1619636400000|2021-04-28 19:00:00|111091.5|110891.5|111104|110904|111104|110904|111065.5|110865.5|10
1619636700000|2021-04-28 19:05:00|111116|110916|111116|110916|111126|110926|111116|110916|4
1619637000000|2021-04-28 19:10:00|111104|110904|111080|110880|111142|110942|111080|110880|19
1619637300000|2021-04-28 19:15:00|111080.5|110880.5|111087.3|110887.3|111095.5|110895.5|111030|110830|11
1619637600000|2021-04-28 19:20:00|111076.5|110876.5|111106.5|110906.5|111106.5|110906.5|111076.5|110876.5|3
1619637900000|2021-04-28 19:25:00|111106|110906|111076|110876|111106|110906|111076|110876|3
1619638200000|2021-04-28 19:30:00|111070|110870|111046|110846|111070|110870|111046|110846|2
1619638500000|2021-04-28 19:35:00|111059|110859|111059|110859|111059|110859|111059|110859|1
1619638800000|2021-04-28 19:40:00|111009|110909|111005|110905|111009|110909|111005|110905|2
1619639400000|2021-04-28 19:50:00|111065|110865|111070|110870|111070|110870|111065|110865|2
1619639700000|2021-04-28 19:55:00|111065|110865|111080|110880|111080|110925|111025|110865|3
1619654400000|2021-04-29 00:00:00|111011.2|110748.9|110824|110724|111011.2|110785.5|110815.5|110676|223
1619654700000|2021-04-29 00:05:00|110820|110720|110825|110725|110838.5|110738.5|110820|110720|84
1619655000000|2021-04-29 00:10:00|110828|110728|110787.5|110687.5|110828.5|110728.5|110757.5|110657.5|134
1619655300000|2021-04-29 00:15:00|110787|110687|110788|110688|110798.5|110698.5|110743|110643|98
1619655600000|2021-04-29 00:20:00|110785.5|110685.5|110788|110688|110788|110688|110768|110668|64
1619655900000|2021-04-29 00:25:00|110794|110694|110829.5|110729.5|110830|110730|110788|110688|24
1619656200000|2021-04-29 00:30:00|110830|110730|110820|110720|110835|110735|110815|110715|50
1619656500000|2021-04-29 00:35:00|110819.5|110719.5|110851|110751|110857|110757|110819.5|110719.5|52
1619656800000|2021-04-29 00:40:00|110851.5|110751.5|110891|110791|110900.6|110800.6|110851.5|110751.5|118
1619657100000|2021-04-29 00:45:00|110892.5|110792.5|110871.5|110771.5|110917|110817|110865|110765|82
1619657400000|2021-04-29 00:50:00|110871|110771|110855|110755|110875|110775|110841|110741|64
1619657700000|2021-04-29 00:55:00|110862.6|110762.6|110840|110740|110875|110775|110835|110735|38
1619658000000|2021-04-29 01:00:00|110840.5|110740.5|110838.8|110738.8|110865.2|110765.2|110828.8|110728.8|63
1619658300000|2021-04-29 01:05:00|110832.3|110732.3|110824.5|110724.5|110842|110742|110817.3|110717.3|80
1619658600000|2021-04-29 01:10:00|110824.3|110724.3|110834.4|110734.4|110842.1|110742.1|110811|110711|52
1619658900000|2021-04-29 01:15:00|110835|110735|110846|110746|110862|110762|110826|110726|50
1619659200000|2021-04-29 01:20:00|110848.3|110748.3|110875.1|110775.1|110893.2|110793.2|110829.5|110729.5|98
1619659500000|2021-04-29 01:25:00|110875.3|110775.3|110858.3|110758.3|110885.1|110785.1|110858.3|110758.3|44
1619659800000|2021-04-29 01:30:00|110868.3|110768.3|110818.8|110718.8|110868.3|110768.3|110792.8|110692.8|47
1619660100000|2021-04-29 01:35:00|110812.9|110712.9|110739.3|110639.3|110813|110713|110728.8|110628.8|91
1619660400000|2021-04-29 01:40:00|110743.7|110643.7|110739.3|110639.3|110753.2|110653.2|110708.8|110608.8|112
1619660700000|2021-04-29 01:45:00|110728.8|110628.8|110707.2|110607.2|110739.5|110639.5|110695.5|110595.5|80
1619661000000|2021-04-29 01:50:00|110706.7|110606.7|110752.3|110652.3|110753.8|110653.8|110695|110595|89
1619661300000|2021-04-29 01:55:00|110752.8|110652.8|110762.8|110662.8|110772.8|110672.8|110732.3|110632.3|64
1619661600000|2021-04-29 02:00:00|110755|110655|110767.9|110667.9|110786.3|110686.3|110742.3|110642.3|105
1619661900000|2021-04-29 02:05:00|110773|110673|110777.4|110677.4|110783.3|110683.3|110765.4|110665.4|39
1619662200000|2021-04-29 02:10:00|110776.9|110676.9|110752.8|110652.8|110778.8|110678.8|110733|110633|54
1619662500000|2021-04-29 02:15:00|110758|110658|110746.3|110646.3|110772.3|110672.3|110742.3|110642.3|44
1619662800000|2021-04-29 02:20:00|110746.8|110646.8|110730.1|110630.1|110762.3|110662.3|110730.1|110630.1|43
1619663100000|2021-04-29 02:25:00|110729.3|110629.3|110775|110675|110775|110675|110729.3|110629.3|91
1619663400000|2021-04-29 02:30:00|110775.3|110675.3|110801.5|110701.5|110801.5|110701.5|110775|110675|34
1619663700000|2021-04-29 02:35:00|110800|110700|110800|110700|110800.3|110700.3|110787.3|110687.3|43
1619664000000|2021-04-29 02:40:00|110801|110701|110792.4|110692.4|110820|110720|110792.4|110692.4|40
1619664300000|2021-04-29 02:45:00|110786.3|110686.3|110790|110690|110790|110690|110765|110665|35
1619664600000|2021-04-29 02:50:00|110799.5|110699.5|110790|110690|110800|110700|110785.2|110685.2|42
1619664900000|2021-04-29 02:55:00|110795|110695|110815|110715|110820|110720|110790|110690|25
1619665200000|2021-04-29 03:00:00|110816.2|110716.2|110820|110720|110840|110740|110805|110705|41
1619665500000|2021-04-29 03:05:00|110817.3|110717.3|110840|110740|110840|110740|110815|110715|25
1619665800000|2021-04-29 03:10:00|110847.3|110747.3|110855|110755|110893.2|110793.2|110847.3|110747.3|76
1619666100000|2021-04-29 03:15:00|110854|110754|110815|110715|110860.1|110760.1|110815|110715|37
1619666400000|2021-04-29 03:20:00|110812.8|110712.8|110835|110735|110850|110750|110812.8|110712.8|37
1619666700000|2021-04-29 03:25:00|110840.1|110740.1|110860|110760|110860|110760|110840|110740|16
1619667000000|2021-04-29 03:30:00|110865|110765|110860|110760|110865|110765|110851.9|110751.9|17
1619667300000|2021-04-29 03:35:00|110862.8|110762.8|110860|110760|110895|110795|110855|110755|40
1619667600000|2021-04-29 03:40:00|110865|110765|110869.5|110769.5|110875|110775|110859.8|110759.8|16
1619667900000|2021-04-29 03:45:00|110870|110770|110885|110785|110894.7|110794.7|110869.5|110769.5|32
1619668200000|2021-04-29 03:50:00|110875|110775|110894.5|110794.5|110908|110808|110875|110775|37
1619668500000|2021-04-29 03:55:00|110894|110794|110887.3|110787.3|110915|110815|110886.3|110786.3|75
1619668800000|2021-04-29 04:00:00|110887.8|110787.8|110887.3|110787.3|110894|110794|110877.8|110777.8|62
1619669100000|2021-04-29 04:05:00|110888.3|110788.3|110915|110815|110940.1|110840.1|110888.3|110788.3|43
1619669400000|2021-04-29 04:10:00|110916|110816|110895|110795|110925|110825|110885|110785|26
1619669700000|2021-04-29 04:15:00|110885|110785|110879.5|110779.5|110886.7|110786.7|110875|110775|21
1619670000000|2021-04-29 04:20:00|110880|110780|110885|110785|110885|110785|110879.5|110779.5|12
1619670300000|2021-04-29 04:25:00|110883.9|110783.9|110838|110738|110885|110785|110838|110738|34
1619670600000|2021-04-29 04:30:00|110837|110737|110848.5|110748.5|110848.5|110748.5|110819.8|110719.8|93
1619670900000|2021-04-29 04:35:00|110849|110749|110849|110749|110865|110765|110847.5|110747.5|35
1619671200000|2021-04-29 04:40:00|110855|110755|110832.8|110732.8|110855|110755|110828.3|110728.3|28
1619671500000|2021-04-29 04:45:00|110828.3|110728.3|110808.3|110708.3|110832.8|110732.8|110792.7|110692.7|39
1619671800000|2021-04-29 04:50:00|110812.8|110712.8|110788.8|110688.8|110841.8|110741.8|110788.8|110688.8|36
1619672100000|2021-04-29 04:55:00|110793.3|110693.3|110738.8|110638.8|110793.8|110693.8|110738.8|110638.8|52
1619672400000|2021-04-29 05:00:00|110743.3|110643.3|110752.8|110652.8|110768.8|110668.8|110742.8|110642.8|66
1619672700000|2021-04-29 05:05:00|110753.3|110653.3|110729.8|110629.8|110760|110660|110705.5|110605.5|46
1619673000000|2021-04-29 05:10:00|110729.3|110629.3|110725|110625|110740.3|110640.3|110710.1|110610.1|35
1619673300000|2021-04-29 05:15:00|110725.5|110625.5|110710|110610|110735|110635|110705|110605|50
1619673600000|2021-04-29 05:20:00|110705|110605|110680.5|110580.5|110705|110605|110675|110575|25
1619673900000|2021-04-29 05:25:00|110680|110580|110661.8|110561.8|110682|110582|110631.8|110531.8|84
1619674200000|2021-04-29 05:30:00|110657.5|110557.5|110710.3|110610.3|110725.5|110625.5|110655.5|110555.5|97
1619674500000|2021-04-29 05:35:00|110710.1|110610.1|110710.5|110610.5|110710.5|110610.5|110685|110585|33
1619674800000|2021-04-29 05:40:00|110710.8|110610.8|110700.1|110600.1|110715|110615|110690.1|110590.1|29
1619675100000|2021-04-29 05:45:00|110700|110600|110700|110600|110715|110615|110700|110600|21
1619675400000|2021-04-29 05:50:00|110705|110605|110731.3|110631.3|110731.3|110631.3|110705|110605|27
1619675700000|2021-04-29 05:55:00|110726|110626|110731.3|110631.3|110731.3|110631.3|110701.3|110601.3|62
1619676000000|2021-04-29 06:00:00|110721.3|110621.3|110721.3|110621.3|110734.5|110634.5|110711.3|110611.3|68
1619676300000|2021-04-29 06:05:00|110735.8|110635.8|110779.3|110679.3|110795.5|110695.5|110720|110620|109
1619676600000|2021-04-29 06:10:00|110779.8|110679.8|110774.8|110674.8|110819|110719|110774.8|110674.8|121
1619676900000|2021-04-29 06:15:00|110775|110675|110789.8|110689.8|110810.8|110710.8|110774.8|110674.8|78
1619677200000|2021-04-29 06:20:00|110790|110690|110791.3|110691.3|110798|110698|110774.8|110674.8|54
1619677500000|2021-04-29 06:25:00|110791.5|110691.5|110908.5|110808.5|110909.3|110809.3|110787.5|110687.5|125
1619677800000|2021-04-29 06:30:00|110904.6|110804.6|110883.8|110783.8|110904.6|110804.6|110855|110755|61
1619678100000|2021-04-29 06:35:00|110895|110795|111040.1|110840.1|111040.9|110901.3|110894.5|110740.1|61
1619678400000|2021-04-29 06:40:00|110995.1|110895.1|110990.1|110890.1|111018.7|110918.7|110980.5|110880.5|63
1619678700000|2021-04-29 06:45:00|110966.3|110866.3|110924.5|110724.5|110966.3|110866.3|110905.2|110710.5|50
1619679000000|2021-04-29 06:50:00|110922.5|110722.5|110888.8|110788.8|110924.5|110815.1|110860|110720.5|49
1619679300000|2021-04-29 06:55:00|110882.3|110782.3|110940.5|110740.5|110940.5|110804.3|110878.3|110740.5|27
1619679600000|2021-04-29 07:00:00|110888.3|110788.3|110887.3|110787.3|110894.3|110794.3|110863.3|110763.3|17
1619679900000|2021-04-29 07:05:00|110884.3|110784.3|110863.3|110763.3|110884.3|110784.3|110845.2|110745.2|27
1619680200000|2021-04-29 07:10:00|110862.5|110762.5|110828.8|110728.8|110863|110763|110828.8|110728.8|17
1619680500000|2021-04-29 07:15:00|110834|110734|110836.5|110736.5|110858|110758|110834|110734|29
1619680800000|2021-04-29 07:20:00|110834.8|110734.8|110825.5|110725.5|110834.8|110734.8|110818.5|110718.5|16
1619681100000|2021-04-29 07:25:00|110825|110725|110817.5|110717.5|110825|110725|110817.5|110717.5|13
1619681400000|2021-04-29 07:30:00|110818.5|110718.5|110810.1|110710.1|110825.1|110725.1|110804.6|110704.6|31
1619681700000|2021-04-29 07:35:00|110810.3|110710.3|110894|110694|110894.5|110742.5|110810.3|110694|15
1619682000000|2021-04-29 07:40:00|110893.5|110693.5|110835.3|110735.3|110893.5|110755.1|110828.2|110693.5|21
1619682300000|2021-04-29 07:45:00|110830.1|110730.1|110830.5|110730.5|110832.3|110732.3|110830.1|110730.1|4
1619682600000|2021-04-29 07:50:00|110832|110732|110856.5|110756.5|110876.5|110776.5|110832|110732|33
1619682900000|2021-04-29 07:55:00|110861.8|110761.8|110850|110750|110871|110771|110845.8|110745.8|28
1619683200000|2021-04-29 08:00:00|110851|110751|110836.5|110736.5|110852.5|110752.5|110830|110730|12
1619683500000|2021-04-29 08:05:00|110835|110735|110843.5|110743.5|110845.5|110745.5|110830|110730|12
1619683800000|2021-04-29 08:10:00|110844|110744|110812.9|110712.9|110844|110744|110790|110690|48
1619684100000|2021-04-29 08:15:00|110813|110713|110830.5|110730.5|110847.7|110747.7|110810|110710|28
1619684400000|2021-04-29 08:20:00|110881.5|110681.5|110828.4|110728.4|110881.5|110746.3|110828.4|110681.5|17
1619684700000|2021-04-29 08:25:00|110834|110734|110842.3|110742.3|110843.8|110743.8|110826.4|110726.4|24
1619685000000|2021-04-29 08:30:00|110842.2|110742.2|110890.5|110790.5|110890.5|110790.5|110840.5|110740.5|43
1619685300000|2021-04-29 08:35:00|110890.6|110790.6|110907.7|110807.7|110951.2|110851.2|110890.6|110790.6|52
1619685600000|2021-04-29 08:40:00|110915|110815|110935.9|110835.9|110951.3|110851.3|110907.8|110807.8|24
1619685900000|2021-04-29 08:45:00|110933.3|110833.3|110936.2|110836.2|110942.3|110842.3|110909|110809|49
1619686200000|2021-04-29 08:50:00|110931.2|110831.2|110943.3|110843.3|110943.3|110843.3|110925.5|110825.5|11
1619686500000|2021-04-29 08:55:00|110935.5|110835.5|110939|110839|110939|110839|110926.2|110826.2|19
1619686800000|2021-04-29 09:00:00|110946.5|110846.5|110935.5|110835.5|110954|110854|110929|110829|26
1619687100000|2021-04-29 09:05:00|110931.5|110831.5|110892|110792|110931.5|110831.5|110892|110792|6
1619687400000|2021-04-29 09:10:00|110892.1|110792.1|110892.8|110792.8|110895.3|110795.3|110892.1|110792.1|13
1619687700000|2021-04-29 09:15:00|110892.7|110792.7|110880|110780|110892.8|110792.8|110875|110775|6
1619688000000|2021-04-29 09:20:00|110880.1|110780.1|110890|110790|110905|110805|110880|110780|9
1619688300000|2021-04-29 09:25:00|110885|110785|110901.6|110801.6|110901.6|110801.6|110884.7|110784.7|11
1619688600000|2021-04-29 09:30:00|110901.5|110801.5|110900.3|110800.3|110903.5|110803.5|110899.4|110799.4|10
1619688900000|2021-04-29 09:35:00|110905.2|110805.2|110913.3|110813.3|110913.3|110813.3|110900.3|110800.3|5
1619689200000|2021-04-29 09:40:00|110903.3|110803.3|110898.6|110798.6|110903.3|110803.3|110898.6|110798.6|2
1619689500000|2021-04-29 09:45:00|110908.1|110808.1|110898.2|110798.2|110908.2|110808.2|110898.1|110798.1|13
1619689800000|2021-04-29 09:50:00|110898.1|110798.1|110883.3|110783.3|110898.2|110798.2|110882.2|110782.2|12
1619690100000|2021-04-29 09:55:00|110884.3|110784.3|110917|110817|110960|110823.3|110884.3|110758.5|32
1619690400000|2021-04-29 10:00:00|110918.5|110818.5|110897|110797|110918.7|110818.7|110897|110797|18
1619690700000|2021-04-29 10:05:00|110895|110795|110901|110801|110911.8|110811.8|110885.5|110785.5|18
1619691000000|2021-04-29 10:10:00|110950.5|110750.5|110950|110750|110950.5|110810|110890|110746.5|13
1619691300000|2021-04-29 10:15:00|110885|110785|110902|110802|110906.8|110806.8|110885|110785|20
1619691600000|2021-04-29 10:20:00|110901|110801|110920|110820|110950.5|110826|110901|110750.5|13
1619691900000|2021-04-29 10:25:00|110923.5|110823.5|110980|110780|110988.5|110855|110923.5|110780|9
1619692200000|2021-04-29 10:30:00|110925|110825|110890|110790|110925|110825|110885|110785|6
1619692500000|2021-04-29 10:35:00|110913.7|110813.7|110885|110785|110950.5|110814.7|110880|110749.5|15
1619692800000|2021-04-29 10:40:00|110880|110780|110885|110785|110885|110785|110879.3|110779.3|6
1619693100000|2021-04-29 10:45:00|110890|110790|110890|110790|110890|110790|110890|110790|1
1619693700000|2021-04-29 10:55:00|110950|110750|110915|110815|110950|110815|110909.3|110750|10
1619694000000|2021-04-29 11:00:00|110910|110810|110885|110785|110945|110815|110885|110745|5
1619694300000|2021-04-29 11:05:00|110885.2|110785.2|110855|110755|110885.2|110785.2|110845|110745|5
1619694600000|2021-04-29 11:10:00|110825|110725|110887.5|110687.5|110887.5|110725|110825|110685|8
1619694900000|2021-04-29 11:15:00|110888.5|110688.5|110815|110715|110888.5|110720|110805|110688.5|4
1619695200000|2021-04-29 11:20:00|110851|110651|110855|110655|110855|110655|110851|110651|8
1619695500000|2021-04-29 11:25:00|110860|110660|110865|110665|110865|110665|110860|110660|2
1619695800000|2021-04-29 11:30:00|110864|110664|110864|110664|110864|110664|110864|110664|1
1619696100000|2021-04-29 11:35:00|110863.5|110663.5|110857|110657|110863.5|110663.5|110856.5|110656.5|8
1619696400000|2021-04-29 11:40:00|110857.5|110657.5|110858|110658|110858|110658|110857.5|110657.5|2
1619696700000|2021-04-29 11:45:00|110846.9|110646.9|110855|110655|110858.3|110725|110790|110645.4|16
1619697000000|2021-04-29 11:50:00|110850|110650|110850|110650|110850|110650|110850|110650|1
1619697300000|2021-04-29 11:55:00|110805|110705|110840|110740|110845|110745|110805|110705|19
1619697600000|2021-04-29 12:00:00|110835|110735|110835|110735|110835|110735|110835|110735|1
1619697900000|2021-04-29 12:05:00|110834.5|110734.5|110835|110735|110835|110735|110815|110715|5
1619698200000|2021-04-29 12:10:00|110830|110730|110825|110725|110830|110730|110820|110720|3
1619698500000|2021-04-29 12:15:00|110815|110715|110815|110715|110816|110716|110815|110715|3
1619698800000|2021-04-29 12:20:00|110817|110717|110825|110725|110825|110725|110815|110715|7
1619699100000|2021-04-29 12:25:00|110820|110720|110840|110740|110840|110740|110820|110720|11
1619699400000|2021-04-29 12:30:00|110900|110700|110858|110658|110900.5|110760|110795|110657|23
1619699700000|2021-04-29 12:35:00|110859|110659|110850|110650|110860|110730.3|110805|110650|7
1619700000000|2021-04-29 12:40:00|110803.4|110703.4|110850|110650|110850|110705|110797.8|110650|6
1619700300000|2021-04-29 12:45:00|110785|110685|110785|110685|110830|110690|110771.1|110630|13
1619700600000|2021-04-29 12:50:00|110793.5|110693.5|110775.5|110675.5|110793.5|110693.5|110758.5|110658.5|21
1619700900000|2021-04-29 12:55:00|110775|110675|110775|110675|110775|110675|110763|110663|7
1619701200000|2021-04-29 13:00:00|110776.3|110676.3|110770|110670|110838.5|110681.5|110770|110630|33
1619701500000|2021-04-29 13:05:00|110765|110665|110830|110730|110831.5|110731.5|110765|110665|36
1619701800000|2021-04-29 13:10:00|110826.5|110726.5|110843|110743|110858|110758|110826.5|110726.5|20
1619702100000|2021-04-29 13:15:00|110849|110749|110863|110763|110866|110766|110843|110743|10
1619702400000|2021-04-29 13:20:00|110858|110758|110924.5|110824.5|111046|110846|110858|110758|55
1619702700000|2021-04-29 13:25:00|110925.5|110825.5|110903.5|110803.5|110927.5|110827.5|110896.5|110796.5|32
1619703000000|2021-04-29 13:30:00|110888.5|110788.5|110917|110817|110917|110817|110886.5|110786.5|18
1619703300000|2021-04-29 13:35:00|110916.5|110816.5|110945|110845|110945.1|110845.1|110913|110813|10
1619703600000|2021-04-29 13:40:00|110945.1|110845.1|110940.6|110840.6|110946.4|110846.4|110935.1|110835.1|10
1619703900000|2021-04-29 13:45:00|110955.1|110855.1|110977|110877|110977.4|110877.4|110955.1|110855.1|15
1619704200000|2021-04-29 13:50:00|110981.5|110881.5|110997|110897|111019.3|110919.3|110981.5|110881.5|66
1619704500000|2021-04-29 13:55:00|110997.5|110897.5|110999|110899|111015.8|110915.8|110997|110897|11
1619704800000|2021-04-29 14:00:00|110999.5|110899.5|110990|110890|111004.5|110904.5|110986|110886|24
1619705100000|2021-04-29 14:05:00|110990.5|110890.5|110957|110857|110990.5|110890.5|110946|110846|32
1619705400000|2021-04-29 14:10:00|110958|110858|110973.5|110873.5|110984.5|110874.5|110925|110784.5|39
1619705700000|2021-04-29 14:15:00|110973|110873|110995.8|110895.8|111002.5|110902.5|110959.5|110859.5|37
1619706000000|2021-04-29 14:20:00|110996.3|110896.3|110997|110897|110997.5|110897.5|110982|110882|37
1619706300000|2021-04-29 14:25:00|110997.5|110897.5|110996|110896|110998.5|110898.5|110991|110891|21
1619706600000|2021-04-29 14:30:00|110995.5|110895.5|111012|110912|111012.5|110912.5|110995.5|110895.5|33
1619706900000|2021-04-29 14:35:00|111013|110913|111014.5|110914.5|111014.5|110914.5|111012|110912|4
1619707200000|2021-04-29 14:40:00|111015.5|110915.5|111007|110907|111015.5|110915.5|111002|110902|15
1619707500000|2021-04-29 14:45:00|111002|110902|111007|110907|111007.5|110907.5|111002|110902|5
1619707800000|2021-04-29 14:50:00|111002|110902|110961.2|110861.2|111014|110902.5|110961.2|110814|29
1619708100000|2021-04-29 14:55:00|110956.2|110856.2|110951.2|110851.2|111005|110861.2|110936.2|110804|15
1619708400000|2021-04-29 15:00:00|110980.5|110780.5|110955.2|110755.2|110980.5|110826.2|110901|110723.4|26
1619708700000|2021-04-29 15:05:00|110953.7|110753.7|110901.2|110801.2|110953.7|110801.2|110901.2|110753.7|2
1619709000000|2021-04-29 15:10:00|110945|110745|110945|110745|110945|110745|110944.5|110744.5|3
1619709900000|2021-04-29 15:25:00|110882.3|110782.3|110866.2|110766.2|110923.2|110782.3|110866.2|110722.2|7
1619710200000|2021-04-29 15:30:00|110865.2|110765.2|110895.7|110795.7|110956.5|110810|110865.2|110755|27
1619710500000|2021-04-29 15:35:00|110895|110795|110899|110799|110911.2|110811.2|110895|110795|14
1619710800000|2021-04-29 15:40:00|110899.5|110799.5|110925|110825|110935.7|110835.7|110899.2|110799.2|14
1619711100000|2021-04-29 15:45:00|110921.2|110821.2|110905|110805|110925|110825|110905|110805|8
1619711400000|2021-04-29 15:50:00|110905.5|110805.5|110915|110815|110915|110815|110905.5|110805.5|4
1619711700000|2021-04-29 15:55:00|110916|110816|110925|110825|110925|110825|110916|110816|2
1619712000000|2021-04-29 16:00:00|110925.5|110825.5|110925|110825|110930.7|110830.7|110925|110825|11
1619712300000|2021-04-29 16:05:00|110928|110828|110973.5|110873.5|110974.5|110874.5|110928|110828|23
1619712600000|2021-04-29 16:10:00|110974|110874|110965.2|110865.2|110976|110876|110964.8|110864.8|13
1619712900000|2021-04-29 16:15:00|110965|110865|110969.5|110869.5|110970|110870|110964.8|110864.8|7
1619713200000|2021-04-29 16:20:00|110973.5|110873.5|110964|110864|110981.5|110881.5|110960.2|110860.2|30
1619713500000|2021-04-29 16:25:00|110963.5|110863.5|110920.2|110820.2|110963.5|110863.5|110920|110820|14
1619713800000|2021-04-29 16:30:00|110920.3|110820.3|110980.4|110780.4|110983.5|110840.9|110920|110780.4|26
1619714400000|2021-04-29 16:40:00|110926|110826|110909|110809|110926|110826|110909|110809|4
1619714700000|2021-04-29 16:45:00|110910|110810|110909.7|110809.7|110910|110810|110909.5|110809.5|4
1619715000000|2021-04-29 16:50:00|110909.5|110809.5|110909.7|110809.7|110909.7|110809.7|110909|110809|4
1619715300000|2021-04-29 16:55:00|110913.5|110813.5|110931|110831|110931|110831|110913.5|110813.5|12
1619715600000|2021-04-29 17:00:00|110931.5|110831.5|110945.2|110845.2|110987.5|110855|110931.5|110782.5|25
1619715900000|2021-04-29 17:05:00|110944.7|110844.7|110919.7|110819.7|110944.7|110844.7|110918.7|110818.7|18
1619716200000|2021-04-29 17:10:00|110925.5|110825.5|110915|110815|110925.5|110825.5|110914.7|110814.7|4
1619716500000|2021-04-29 17:15:00|110909.7|110809.7|110909.7|110809.7|110909.7|110809.7|110909.7|110809.7|1
1619716800000|2021-04-29 17:20:00|110910.2|110810.2|110915|110815|110915.5|110815.5|110909.7|110809.7|5
1619717100000|2021-04-29 17:25:00|110909.7|110809.7|110909.7|110809.7|110909.7|110809.7|110909.7|110809.7|1
1619717400000|2021-04-29 17:30:00|110912.2|110812.2|110937.2|110837.2|110939.5|110839.5|110912.2|110812.2|22
1619717700000|2021-04-29 17:35:00|110929.7|110829.7|110939.7|110839.7|110939.7|110839.7|110929.7|110829.7|7
1619718000000|2021-04-29 17:40:00|110943.5|110843.5|110950.7|110850.7|111007|110858.5|110939.7|110805|26
1619718300000|2021-04-29 17:45:00|110949.2|110849.2|110951.2|110851.2|110951.7|110851.7|110945|110845|7
1619718900000|2021-04-29 17:55:00|110949.2|110849.2|110959.7|110859.7|110959.7|110859.7|110939.7|110839.7|6
1619719200000|2021-04-29 18:00:00|110959.8|110859.8|110969.7|110869.7|110969.7|110869.7|110959.7|110859.7|5
1619719500000|2021-04-29 18:05:00|110969.8|110869.8|110969.8|110869.8|110969.8|110869.8|110969.8|110869.8|1
1619720100000|2021-04-29 18:15:00|110964|110864|110959.8|110859.8|111015|110864|110959.8|110814.5|4
1619720700000|2021-04-29 18:25:00|110957.3|110857.3|110957.3|110857.3|110957.3|110857.3|110957.3|110857.3|1
1619721000000|2021-04-29 18:30:00|110950|110850|110955|110755|111001|110850|110893.3|110744.1|56
1619721300000|2021-04-29 18:35:00|110954.5|110754.5|110955|110755|110955|110755|110954|110754|4
1619721600000|2021-04-29 18:40:00|110953.1|110753.1|110926.8|110726.8|110953.1|110753.1|110926.8|110726.8|3
1619721900000|2021-04-29 18:45:00|110927.3|110727.3|110864.3|110764.3|110928.1|110764.3|110847.1|110697.5|42
1619722200000|2021-04-29 18:50:00|110863.8|110763.8|110843.8|110743.8|110864.3|110764.3|110842.6|110742.6|20
1619722500000|2021-04-29 18:55:00|110844.8|110744.8|110879.2|110679.2|110880|110745|110820.5|110665|11
1619722800000|2021-04-29 19:00:00|110879.9|110679.9|110830|110730|110890|110735|110825|110675|12
1619723100000|2021-04-29 19:05:00|110815|110715|110870.5|110670.5|110870.5|110715.5|110805|110665|8
1619723400000|2021-04-29 19:10:00|110865|110665|110825|110725|110870|110725|110820.5|110665|4
1619724300000|2021-04-29 19:25:00|110880|110680|110835|110735|110900|110735|110835|110680|5
1619724600000|2021-04-29 19:30:00|110835.5|110735.5|110836|110736|110836|110736|110835.5|110735.5|2
1619724900000|2021-04-29 19:35:00|110838.5|110738.5|110821.5|110721.5|110838.5|110738.5|110821.5|110721.5|9
1619725200000|2021-04-29 19:40:00|110820.5|110720.5|110802.1|110702.1|110825|110725|110800|110700|13
1619725500000|2021-04-29 19:45:00|110803|110703|110801|110701|110803|110703|110799|110699|5
1619725800000|2021-04-29 19:50:00|110798|110698|110797.5|110697.5|110798|110698|110797.5|110697.5|2
1619726100000|2021-04-29 19:55:00|110796.5|110696.5|110784|110684|110796.5|110696.5|110781.5|110681.5|8
1619740800000|2021-04-30 00:00:00|110920|110720|110927|110727|110931.5|110731.5|110895.5|110695.5|141
1619741100000|2021-04-30 00:05:00|110885|110785|110895|110795|110939.5|110810|110885|110730|58
1619741400000|2021-04-30 00:10:00|110899|110799|110858.5|110758.5|110908.5|110800.5|110848|110689|81
1619741700000|2021-04-30 00:15:00|110859|110759|110825|110725|110885|110785|110819.5|110719.5|96
1619742000000|2021-04-30 00:20:00|110820|110720|110812|110712|110846.5|110746.5|110807|110707|73
1619742300000|2021-04-30 00:25:00|110810.1|110710.1|110815|110715|110817|110717|110793.4|110693.4|64
1619742600000|2021-04-30 00:30:00|110814.5|110714.5|110816|110716|110822|110722|110801|110701|27
1619742900000|2021-04-30 00:35:00|110815.5|110715.5|110811.5|110711.5|110821.5|110721.5|110811|110711|28
1619743200000|2021-04-30 00:40:00|110810|110710|110799|110699|110818|110718|110791.7|110691.7|49
1619743500000|2021-04-30 00:45:00|110798|110698|110784|110684|110798|110698|110768|110668|82
1619743800000|2021-04-30 00:50:00|110783.5|110683.5|110794.5|110694.5|110803.5|110703.5|110782|110682|53
1619744100000|2021-04-30 00:55:00|110797.5|110697.5|110808.5|110708.5|110818.5|110718.5|110788.5|110688.5|86
1619744400000|2021-04-30 01:00:00|110802|110702|110816|110716|110831.5|110731.5|110802|110702|90
1619744700000|2021-04-30 01:05:00|110815.9|110715.9|110795|110695|110820|110720|110795|110695|55
1619745000000|2021-04-30 01:10:00|110790|110690|110798.5|110698.5|110807.9|110707.9|110785|110685|87
1619745300000|2021-04-30 01:15:00|110798|110698|110821.5|110721.5|110825.5|110725.5|110798|110698|63
1619745600000|2021-04-30 01:20:00|110822|110722|110820|110720|110822|110722|110815|110715|44
1619745900000|2021-04-30 01:25:00|110816.5|110716.5|110845|110745|110851|110751|110816.5|110716.5|72
1619746200000|2021-04-30 01:30:00|110845.5|110745.5|110835.5|110735.5|110850|110750|110835|110735|44
1619746500000|2021-04-30 01:35:00|110833.9|110733.9|110820.5|110720.5|110835.5|110735.5|110816.3|110716.3|60
1619746800000|2021-04-30 01:40:00|110820|110720|110835|110735|110835|110735|110815|110715|82
1619747100000|2021-04-30 01:45:00|110835.5|110735.5|110819|110719|110836.5|110736.5|110815|110715|33
1619747400000|2021-04-30 01:50:00|110820|110720|110904.6|110804.6|110911.8|110811.8|110820|110720|157
1619747700000|2021-04-30 01:55:00|110904.7|110804.7|110890|110790|110939.8|110839.8|110885|110785|103
1619748000000|2021-04-30 02:00:00|110890.5|110790.5|110935|110835|110970|110870|110890.5|110790.5|107
1619748300000|2021-04-30 02:05:00|110925|110825|110955|110855|110955|110855|110920|110820|42
1619748600000|2021-04-30 02:10:00|110955.1|110855.1|110984.3|110884.3|110998.7|110898.7|110940|110840|61
1619748900000|2021-04-30 02:15:00|110986.8|110886.8|111010|110910|111014.7|110914.7|110975|110875|113
1619749200000|2021-04-30 02:20:00|111015|110915|110985.1|110885.1|111030|110930|110970.5|110870.5|142
1619749500000|2021-04-30 02:25:00|110980|110880|111020|110920|111030.2|110930.2|110974.7|110874.7|60
1619749800000|2021-04-30 02:30:00|111022.8|110922.8|111035.5|110935.5|111036|110936|111010|110910|45
1619750100000|2021-04-30 02:35:00|111035|110935|111030|110930|111048.1|110948.1|111030|110930|34
1619750400000|2021-04-30 02:40:00|111025.5|110925.5|111009.5|110909.5|111030|110930|111009.5|110909.5|19
1619750700000|2021-04-30 02:45:00|111009|110909|111035|110935|111035|110935|111000.1|110900.1|30
1619751000000|2021-04-30 02:50:00|111032.8|110932.8|110980|110880|111032.8|110932.8|110980|110880|40
1619751300000|2021-04-30 02:55:00|110975|110875|110934.5|110834.5|110978.8|110878.8|110934.5|110834.5|30
1619751600000|2021-04-30 03:00:00|110935|110835|110950|110850|110969.3|110869.3|110920|110820|53
1619751900000|2021-04-30 03:05:00|110947.8|110847.8|110920.3|110820.3|110950.1|110850.1|110920.1|110820.1|35
1619752200000|2021-04-30 03:10:00|110920.8|110820.8|110955|110855|110955|110855|110920|110820|43
1619752500000|2021-04-30 03:15:00|110950.5|110850.5|110971|110871|110971.5|110871.5|110950|110850|22
1619752800000|2021-04-30 03:20:00|110970.5|110870.5|110990|110890|111000|110900|110970.5|110870.5|27
1619753100000|2021-04-30 03:25:00|110985|110885|110981.5|110881.5|110985|110885|110980|110880|6
1619753400000|2021-04-30 03:30:00|110982|110882|110996|110896|111010|110910|110982|110882|40
1619753700000|2021-04-30 03:35:00|110995.5|110895.5|111000|110900|111000|110900|110985|110885|22
1619754000000|2021-04-30 03:40:00|111005|110905|110995|110895|111010|110910|110991.8|110891.8|20
1619754300000|2021-04-30 03:45:00|111000|110900|111000|110900|111005|110905|111000|110900|7
1619754600000|2021-04-30 03:50:00|110995|110895|110995|110895|111005|110905|110995|110895|13
1619754900000|2021-04-30 03:55:00|111000|110900|111030|110930|111030|110930|111000|110900|12
1619755200000|2021-04-30 04:00:00|111029.5|110929.5|111015|110915|111064.3|110940.5|111010|110864.3|36
1619755500000|2021-04-30 04:05:00|111010|110910|111055.1|110855.1|111055.1|110910|111000|110853.3|14
1619755800000|2021-04-30 04:10:00|111054.8|110854.8|111055.1|110855.1|111055.1|110910|111010|110854.8|4
1619756100000|2021-04-30 04:15:00|111010|110910|111039.3|110939.3|111054.3|110939.3|110985|110853.8|36
1619756400000|2021-04-30 04:20:00|111040.1|110940.1|111055|110955|111065|110965|111039.3|110939.3|27
1619756700000|2021-04-30 04:25:00|111045|110945|111050|110950|111095.3|110950|111039.5|110894.3|19
1619757000000|2021-04-30 04:30:00|111105.8|110905.8|111105.1|110905.1|111115.1|110970.1|111059.8|110905.1|46
1619757300000|2021-04-30 04:35:00|111060|110960|111060|110960|111106.3|110960.1|111040|110905.1|43
1619757600000|2021-04-30 04:40:00|111105.3|110905.3|111040.1|110940.1|111113.8|110985|111040.1|110895.1|49
1619757900000|2021-04-30 04:45:00|111040.3|110940.3|111070|110970|111115.1|110970|111040.1|110905.3|48
1619758200000|2021-04-30 04:50:00|111115.1|110915.1|111050|110950|111115.1|110962.3|111049|110914.3|31
1619758500000|2021-04-30 04:55:00|111055|110955|111050|110950|111103.8|110960|111035|110903.8|30
1619758800000|2021-04-30 05:00:00|111055|110955|111085|110985|111115.8|110985|111040|110903.3|57
1619759100000|2021-04-30 05:05:00|111080|110980|111081|110981|111087.5|110987.5|111071.8|110971.8|52
1619759400000|2021-04-30 05:10:00|111082|110982|111085|110985|111085|110985|111070|110970|85
1619759700000|2021-04-30 05:15:00|111086.2|110986.2|111102.8|111002.8|111108.6|111008.6|111083.3|110983.3|58
1619760000000|2021-04-30 05:20:00|111103.3|111003.3|111165.1|110965.1|111176.5|111038.4|111095.5|110955.8|95
1619760300000|2021-04-30 05:25:00|111165.3|110965.3|111200.8|111100.8|111268.7|111127.4|111111.5|110965.3|177
1619760600000|2021-04-30 05:30:00|111190.9|111090.9|111219.8|111119.8|111235.8|111120.1|111180.1|111034.3|68
1619760900000|2021-04-30 05:35:00|111219.3|111119.3|111190|111090|111255.3|111119.3|111190|111044.3|41
1619761200000|2021-04-30 05:40:00|111185|111085|111194.3|111094.3|111196.2|111096.2|111185|111085|33
1619761500000|2021-04-30 05:45:00|111190|111090|111280.1|111180.1|111373|111229|111190|111054.3|195
1619761800000|2021-04-30 05:50:00|111275.5|111175.5|111321.8|111221.8|111346|111221.8|111275.5|111134.8|49
1619762100000|2021-04-30 05:55:00|111321.3|111221.3|111301|111201|111321.3|111221.3|111290.5|111190.5|47
1619762400000|2021-04-30 06:00:00|111301.5|111201.5|111235|111135|111310|111210|111235|111135|88
1619762700000|2021-04-30 06:05:00|111226|111126|111246.5|111146.5|111250|111150|111200.3|111100.3|156
1619763000000|2021-04-30 06:10:00|111247.5|111147.5|111241.5|111141.5|111248.5|111148.5|111225|111125|139
1619763300000|2021-04-30 06:15:00|111240|111140|111297.8|111197.8|111319.1|111219.1|111233|111133|186
1619763600000|2021-04-30 06:20:00|111297.7|111197.7|111270.5|111170.5|111307.7|111207.7|111255.5|111155.5|124
1619763900000|2021-04-30 06:25:00|111270.8|111170.8|111281|111181|111326.3|111181.8|111255|111125.3|77
1619764200000|2021-04-30 06:30:00|111280.5|111180.5|111271.8|111171.8|111325.3|111185|111260.5|111125.3|40
1619764500000|2021-04-30 06:35:00|111256.6|111156.6|111255|111155|111271.8|111171.8|111245.8|111145.8|58
1619764800000|2021-04-30 06:40:00|111256|111156|111315.3|111115.3|111315.3|111170.5|111250.5|111105.3|19
1619765100000|2021-04-30 06:45:00|111260.5|111160.5|111235|111135|111260.5|111160.5|111234|111134|24
1619765400000|2021-04-30 06:50:00|111235.8|111135.8|111197.1|111097.1|111247.2|111147.2|111195|111095|17
1619765700000|2021-04-30 06:55:00|111197|111097|111250.1|111150.1|111296.3|111151.3|111196.3|111096.3|55
1619766000000|2021-04-30 07:00:00|111250.5|111150.5|111317|111217|111318|111218|111245|111145|45
1619766300000|2021-04-30 07:05:00|111314.6|111214.6|111375.3|111175.3|111400.5|111245.8|111313.3|111175.3|37
1619766600000|2021-04-30 07:10:00|111375.5|111175.5|111350.5|111250.5|111395.4|111265|111334.2|111175.5|20
1619766900000|2021-04-30 07:15:00|111360.5|111260.5|111350.5|111250.5|111406.5|111260.5|111345.2|111205.5|9
1619767200000|2021-04-30 07:20:00|111365.3|111265.3|111443.5|111243.5|111446.5|111290.8|111365.3|111223.3|40
1619767500000|2021-04-30 07:25:00|111444|111244|111379.1|111279.1|111453.1|111291|111372.3|111235.5|56
1619767800000|2021-04-30 07:30:00|111377.7|111277.7|111396.2|111296.2|111438.7|111317|111377.7|111237.2|20
1619768100000|2021-04-30 07:35:00|111394.3|111294.3|111395.3|111295.3|111437.2|111299.2|111370.5|111227.2|27
1619768400000|2021-04-30 07:40:00|111385.5|111285.5|111424.5|111224.5|111425|111290.5|111369.5|111223.5|24
1619768700000|2021-04-30 07:45:00|111425.5|111225.5|111370.5|111270.5|111425.5|111276.1|111360.5|111215.5|21
1619769000000|2021-04-30 07:50:00|111355|111255|111355.3|111255.3|111415.5|111270.5|111347|111214.5|16
1619769300000|2021-04-30 07:55:00|111414.8|111214.8|111384.3|111284.3|111415|111287.2|111370.5|111214.8|47
1619769600000|2021-04-30 08:00:00|111381.3|111281.3|111380|111280|111420|111296.8|111360.5|111215.5|52
1619769900000|2021-04-30 08:05:00|111381|111281|111380|111280|111389|111289|111366.2|111266.2|24
1619770200000|2021-04-30 08:10:00|111375.5|111275.5|111375.5|111275.5|111375.5|111275.5|111364.7|111264.7|12
1619770500000|2021-04-30 08:15:00|111376.5|111276.5|111375.2|111275.2|111430.1|111295|111364.7|111229.6|19
1619770800000|2021-04-30 08:20:00|111360|111260|111379|111279|111419.6|111294.5|111360|111219.6|37
1619771100000|2021-04-30 08:25:00|111379.5|111279.5|111363.5|111263.5|111383.8|111283.8|111361.5|111261.5|24
1619771400000|2021-04-30 08:30:00|111363|111263|111368|111268|111377|111277|111359.3|111259.3|26
1619771700000|2021-04-30 08:35:00|111367.5|111267.5|111383|111283|111392.5|111292.5|111366.5|111266.5|15
1619772000000|2021-04-30 08:40:00|111399.3|111299.3|111386.5|111286.5|111409|111309|111379.3|111279.3|17
1619772300000|2021-04-30 08:45:00|111387.5|111287.5|111363.8|111263.8|111425.5|111289.3|111363.8|111223.2|25
1619772600000|2021-04-30 08:50:00|111366.3|111266.3|111415.5|111215.5|111415.5|111270.5|111339|111210.5|28
1619772900000|2021-04-30 08:55:00|111354|111254|111370.5|111270.5|111375.5|111275.5|111349.2|111249.2|13
1619773200000|2021-04-30 09:00:00|111375.5|111275.5|111383.3|111283.3|111435.5|111290.5|111365.5|111235.5|10
1619773500000|2021-04-30 09:05:00|111435.5|111235.5|111390.5|111290.5|111440.8|111290.5|111389.3|111235.5|9
1619773800000|2021-04-30 09:10:00|111391.3|111291.3|111400.5|111300.5|111405.5|111305.5|111391.3|111291.3|3
1619774100000|2021-04-30 09:15:00|111395.5|111295.5|111415.5|111315.5|111420.5|111320.5|111380|111280|12
1619774400000|2021-04-30 09:20:00|111465.5|111265.5|111412.3|111312.3|111466|111312.8|111411.8|111265.5|5
1619774700000|2021-04-30 09:25:00|111414.3|111314.3|111413.8|111313.8|111416.3|111316.3|111402|111302|21
1619775000000|2021-04-30 09:30:00|111428.3|111328.3|111423.8|111323.8|111460.5|111328.3|111401.2|111260.5|23
1619775300000|2021-04-30 09:35:00|111422.8|111322.8|111436.8|111336.8|111437.8|111337.8|111422.8|111322.8|5
1619775600000|2021-04-30 09:40:00|111445|111345|111507.9|111307.9|111552.8|111396.2|111445|111307.9|34
1619775900000|2021-04-30 09:45:00|111454.3|111354.3|111476.3|111376.3|111530|111384.3|111447.5|111307.4|46
1619776200000|2021-04-30 09:50:00|111461.5|111361.5|111512.2|111312.2|111523.6|111379.5|111449.5|111309.4|42
1619776500000|2021-04-30 09:55:00|111512.3|111312.3|111490.5|111390.5|111541|111397|111461.6|111312.3|42
1619776800000|2021-04-30 10:00:00|111491|111391|111490.1|111390.1|111491.5|111391.5|111480.1|111380.1|18
1619777100000|2021-04-30 10:05:00|111492.6|111392.6|111496.5|111396.5|111496.5|111396.5|111490|111390|8
1619777400000|2021-04-30 10:10:00|111497|111397|111480|111380|111497|111397|111480|111380|5
1619777700000|2021-04-30 10:15:00|111480.5|111380.5|111480|111380|111480.8|111380.8|111480|111380|3
1619778000000|2021-04-30 10:20:00|111483.5|111383.5|111490|111390|111498.5|111398.5|111483.5|111383.5|18
1619778300000|2021-04-30 10:25:00|111487.3|111387.3|111475.5|111375.5|111487.3|111387.3|111475|111375|15
1619778600000|2021-04-30 10:30:00|111475|111375|111510|111310|111510|111385|111460|111310|16
1619778900000|2021-04-30 10:35:00|111511|111311|111517|111317|111518.1|111318.1|111510|111310|15
1619779200000|2021-04-30 10:40:00|111518.5|111318.5|111495|111395|111530|111402|111470|111315|25
1619779500000|2021-04-30 10:45:00|111498.5|111398.5|111495|111395|111505|111405|111494|111394|16
1619779800000|2021-04-30 10:50:00|111494.6|111394.6|111504.5|111404.5|111545|111404.5|111480|111335|13
1619780100000|2021-04-30 10:55:00|111500.2|111400.2|111500|111400|111545|111404.5|111490|111344.5|17
1619780700000|2021-04-30 11:05:00|111500.8|111400.8|111483|111383|111534.9|111400.8|111480|111334.9|9
1619781000000|2021-04-30 11:10:00|111482.5|111382.5|111484|111384|111484|111384|111482.5|111382.5|3
1619781300000|2021-04-30 11:15:00|111475|111375|111519.5|111319.5|111519.5|111375|111474.2|111314.9|5
1619781600000|2021-04-30 11:20:00|111519|111319|111524.9|111324.9|111524.9|111324.9|111519|111319|7
1619781900000|2021-04-30 11:25:00|111522.5|111322.5|111524.9|111324.9|111524.9|111324.9|111522.5|111322.5|3
1619782200000|2021-04-30 11:30:00|111460|111360|111458|111358|111460|111360|111456|111356|7
1619782500000|2021-04-30 11:35:00|111456.5|111356.5|111440|111340|111458|111358|111440|111340|31
1619782800000|2021-04-30 11:40:00|111440.8|111340.8|111450|111350|111450|111350|111440.8|111340.8|4
1619783100000|2021-04-30 11:45:00|111450.5|111350.5|111460|111360|111465|111365|111450|111350|12
1619783400000|2021-04-30 11:50:00|111462.5|111362.5|111460|111360|111515.5|111380|111445.5|111315|22
1619783700000|2021-04-30 11:55:00|111456|111356|111450|111350|111505.5|111356|111450|111305|4
1619784000000|2021-04-30 12:00:00|111460|111360|111456.5|111356.5|111460|111360|111456.5|111356.5|8
1619784300000|2021-04-30 12:05:00|111458|111358|111475|111375|111535|111380|111450|111325|16
1619784600000|2021-04-30 12:10:00|111475.5|111375.5|111490|111390|111525.5|111390|111470|111325|8
1619784900000|2021-04-30 12:15:00|111486|111386|111480|111380|111486|111386|111480|111380|2
1619785200000|2021-04-30 12:20:00|111479.3|111379.3|111450|111350|111520.5|111380|111449.3|111314.5|11
1619785500000|2021-04-30 12:25:00|111448|111348|111448|111348|111452.5|111352.5|111448|111348|3
1619785800000|2021-04-30 12:30:00|111449|111349|111478|111378|111504.5|111378|111449|111302|16
1619786100000|2021-04-30 12:35:00|111476.6|111376.6|111444|111344|111509.5|111376.6|111442.5|111307|12
1619786400000|2021-04-30 12:40:00|111444.3|111344.3|111432.5|111332.5|111449|111349|111432.5|111332.5|7
1619786700000|2021-04-30 12:45:00|111434.3|111334.3|111428|111328|111482|111339.8|111428|111272|12
1619787000000|2021-04-30 12:50:00|111482|111282|111438|111338|111482|111338|111428|111271|10
1619787300000|2021-04-30 12:55:00|111448|111348|111512.1|111312.1|111512.1|111355.7|111448|111302|15
1619787600000|2021-04-30 13:00:00|111510.3|111310.3|111514|111314|111514|111314|111510.3|111310.3|3
1619787900000|2021-04-30 13:05:00|111514.5|111314.5|111450|111350|111514.5|111350|111450|111295|9
1619788200000|2021-04-30 13:10:00|111455|111355|111455|111355|111455|111355|111450|111350|3
1619788500000|2021-04-30 13:15:00|111460|111360|111455|111355|111460|111360|111445|111345|6
1619789100000|2021-04-30 13:25:00|111463.5|111363.5|111535|111335|111535|111363.5|111463.5|111335|2
1619789400000|2021-04-30 13:30:00|111510|111310|111455|111355|111510|111355|111445|111305|9
1619789700000|2021-04-30 13:35:00|111454.5|111354.5|111450|111350|111454.5|111354.5|111450|111350|2
1619790000000|2021-04-30 13:40:00|111450.5|111350.5|111455|111355|111455|111355|111450|111350|4
1619790300000|2021-04-30 13:45:00|111505|111305|111525|111325|111525|111375|111465.5|111305|5
1619790600000|2021-04-30 13:50:00|111525.5|111325.5|111587|111387|111587|111435|111522.5|111325|19
1619790900000|2021-04-30 13:55:00|111588.5|111388.5|111596.5|111396.5|111596.5|111396.5|111579.5|111379.5|10
1619791200000|2021-04-30 14:00:00|111593.5|111393.5|111645|111445|111645.5|111473|111557|111393|25
1619791500000|2021-04-30 14:05:00|111648|111448|111591.5|111491.5|111659.5|111503|111591.5|111447|27
1619791800000|2021-04-30 14:10:00|111585.5|111485.5|111644.5|111444.5|111644.5|111492|111585.5|111442.5|16
1619792100000|2021-04-30 14:15:00|111646|111446|111600|111500|111659.8|111505|111598|111446|14
1619792400000|2021-04-30 14:20:00|111600.5|111500.5|111570|111470|111605|111505|111570|111470|9
1619792700000|2021-04-30 14:25:00|111573.5|111473.5|111530|111430|111585|111485|111520|111420|41
1619793000000|2021-04-30 14:30:00|111525|111425|111585|111385|111590|111440|111525|111380|9
1619793300000|2021-04-30 14:35:00|111604.5|111404.5|111615|111415|111620|111475|111545|111400|10
1619793600000|2021-04-30 14:40:00|111619.5|111419.5|111630|111430|111645|111445|111619.5|111419.5|15
1619793900000|2021-04-30 14:45:00|111575|111475|111632|111432|111632|111482.5|111573|111432|6
1619794200000|2021-04-30 14:50:00|111632.5|111432.5|111665|111465|111672.5|111472.5|111632.5|111432.5|18
1619794500000|2021-04-30 14:55:00|111675|111475|111705|111505|111732.3|111532.3|111675|111475|13
1619794800000|2021-04-30 15:00:00|111703.5|111503.5|111704.5|111504.5|111705|111571.5|111667.5|111500.8|12
1619795100000|2021-04-30 15:05:00|111707|111507|111775|111575|111776|111620|111674.9|111507|42
1619795400000|2021-04-30 15:10:00|111774.5|111574.5|111700|111600|111775|111604.3|111700|111556|8
1619795700000|2021-04-30 15:15:00|111702|111602|111675|111575|111715|111615|111670|111570|26
1619796000000|2021-04-30 15:20:00|111675.5|111575.5|111760|111560|111760|111596|111675|111560|14
1619796300000|2021-04-30 15:25:00|111759.5|111559.5|111758.5|111558.5|111759.5|111559.5|111758|111558|9
1619796600000|2021-04-30 15:30:00|111757|111557|111775|111575|111775|111595.9|111690|111557|11
1619796900000|2021-04-30 15:35:00|111773.5|111573.5|111728|111628|111774.5|111645|111716|111573.5|18
1619797200000|2021-04-30 15:40:00|111728.5|111628.5|111700|111600|111766.5|111645|111700|111566.5|13
1619797500000|2021-04-30 15:45:00|111701.5|111601.5|111685.5|111485.5|111721.5|111601.5|111660|111474.5|18
1619797800000|2021-04-30 15:50:00|111684.5|111484.5|111681.5|111481.5|111687.5|111487.5|111680|111480|33
1619798100000|2021-04-30 15:55:00|111680.5|111480.5|111681.9|111481.9|111681.9|111481.9|111680|111480|5
1619798400000|2021-04-30 16:00:00|111681.5|111481.5|111686.3|111486.3|111689.3|111489.3|111681.5|111481.5|12
1619798700000|2021-04-30 16:05:00|111686|111486|111686.5|111486.5|111690|111490|111685.5|111485.5|10
1619799000000|2021-04-30 16:10:00|111687.5|111487.5|111700|111500|111700|111500|111687.5|111487.5|6
1619799300000|2021-04-30 16:15:00|111700.5|111500.5|111700|111500|111705|111505|111695|111495|4
1619799600000|2021-04-30 16:20:00|111701.5|111501.5|111700|111500|111701.5|111501.5|111700|111500|4
1619800500000|2021-04-30 16:35:00|111713.5|111513.5|111675|111475|111720.5|111520.5|111668|111468|15
1619800800000|2021-04-30 16:40:00|111675.5|111475.5|111676.5|111476.5|111676.5|111476.5|111675|111475|5
1619801100000|2021-04-30 16:45:00|111680|111480|111713|111513|111728.7|111528.7|111680|111480|16
1619801400000|2021-04-30 16:50:00|111712.5|111512.5|111728.7|111528.7|111735.5|111535.5|111712|111512|4
1619801700000|2021-04-30 16:55:00|111729.2|111529.2|111749.7|111549.7|111755|111555|111729.2|111529.2|6
1619802000000|2021-04-30 17:00:00|111745|111545|111745|111545|111745|111545|111745|111545|1
1619802900000|2021-04-30 17:15:00|111722.2|111522.2|111707.4|111507.4|111722.2|111522.2|111707.4|111507.4|17
1619803200000|2021-04-30 17:20:00|111705.9|111505.9|111729.2|111529.2|111729.2|111529.2|111705.9|111505.9|2
1619803500000|2021-04-30 17:25:00|111730|111530|111748.1|111548.1|111762.7|111562.7|111720|111520|12
1619803800000|2021-04-30 17:30:00|111745.9|111545.9|111745.9|111545.9|111745.9|111545.9|111745.9|111545.9|1
1619804100000|2021-04-30 17:35:00|111744.9|111544.9|111744.9|111544.9|111744.9|111544.9|111744.9|111544.9|1
1619804400000|2021-04-30 17:40:00|111748.1|111548.1|111788.7|111588.7|111809.3|111609.3|111748.1|111548.1|9
1619804700000|2021-04-30 17:45:00|111795.5|111595.5|111825|111625|111853.7|111653.7|111795.5|111595.5|13
1619805000000|2021-04-30 17:50:00|111825.5|111625.5|111848.7|111648.7|111848.7|111648.7|111825.5|111625.5|7
1619805300000|2021-04-30 17:55:00|111849.7|111649.7|111849.7|111649.7|111849.7|111649.7|111849.7|111649.7|1
1619805600000|2021-04-30 18:00:00|111855|111655|111860|111660|111860|111660|111838.8|111638.8|7
1619805900000|2021-04-30 18:05:00|111855|111655|111869.7|111669.7|111875|111675|111855|111655|7
1619806200000|2021-04-30 18:10:00|111870|111670|111870|111670|111870|111670|111870|111670|1
1619806500000|2021-04-30 18:15:00|111865|111665|111855|111655|111870|111670|111850|111650|7
1619806800000|2021-04-30 18:20:00|111860|111660|111810|111710|111860|111710|111810|111660|2
1619807400000|2021-04-30 18:30:00|111795|111695|111805|111705|111805|111705|111795|111695|2
1619807700000|2021-04-30 18:35:00|111855|111655|111875|111675|111875|111675|111855|111655|4
1619808000000|2021-04-30 18:40:00|111880|111680|111875|111675|111880|111680|111875|111675|2
1619808600000|2021-04-30 18:50:00|111885|111685|111830|111730|111885|111730|111815|111665|4
1619808900000|2021-04-30 18:55:00|111880|111680|111830|111730|111885|111730|111830|111680|5
1619809800000|2021-04-30 19:10:00|111835|111735|111830|111730|111835|111735|111830|111730|2
1619810100000|2021-04-30 19:15:00|111840|111740|111840|111740|111840|111740|111840|111740|1
1619810400000|2021-04-30 19:20:00|111835|111735|111830|111730|111835|111735|111830|111730|2
1619810700000|2021-04-30 19:25:00|111835|111735|111870|111670|111885|111735|111827.5|111655|12
1619811300000|2021-04-30 19:35:00|111860|111660|111845|111645|111860|111660|111845|111645|2
1619811600000|2021-04-30 19:40:00|111795|111695|111865|111665|111880|111710|111795|111665|6
1619811900000|2021-04-30 19:45:00|111874.7|111674.7|111880|111680|111880|111680|111874.7|111674.7|2
1619812200000|2021-04-30 19:50:00|111870|111670|111870|111670|111870|111670|111870|111670|1
1619812500000|2021-04-30 19:55:00|111824.5|111724.5|111900|111700|111900|111745|111824.5|111695|6
1620000000000|2021-05-03 00:00:00|111850|111650|111856.8|111656.8|111869|111665.5|111766.1|111523|198
1620000300000|2021-05-03 00:05:00|111853.1|111653.1|111875.1|111675.1|111905.1|111735.3|111833.1|111642.6|127
1620000600000|2021-05-03 00:10:00|111875.6|111675.6|111748.5|111648.5|111885.6|111730.5|111748|111609.5|156
1620000900000|2021-05-03 00:15:00|111749|111649|111700|111600|111817.5|111660|111695|111595|102
1620001200000|2021-05-03 00:20:00|111692.9|111592.9|111710|111610|111720|111620|111689.5|111589.5|84
1620001500000|2021-05-03 00:25:00|111710.5|111610.5|111695|111595|111729.5|111629.5|111689.5|111589.5|42
1620001800000|2021-05-03 00:30:00|111690|111590|111709.5|111609.5|111738|111638|111680|111580|75
1620002100000|2021-05-03 00:35:00|111705|111605|111739|111639|111747|111647|111705|111605|93
1620002400000|2021-05-03 00:40:00|111743.6|111643.6|111750|111650|111785|111685|111740|111640|103
1620002700000|2021-05-03 00:45:00|111751|111651|111760|111660|111781.5|111681.5|111736|111636|98
1620003000000|2021-05-03 00:50:00|111755|111655|111720|111620|111760|111660|111700|111600|81
1620003300000|2021-05-03 00:55:00|111715|111615|111686|111586|111715|111615|111660|111560|136
1620003600000|2021-05-03 01:00:00|111685|111585|111658.3|111558.3|111685|111585|111651.7|111551.7|91
1620003900000|2021-05-03 01:05:00|111654.3|111554.3|111720|111620|111720|111620|111653.8|111553.8|124
1620004200000|2021-05-03 01:10:00|111720.5|111620.5|111686|111586|111721.5|111621.5|111680|111580|85
1620004500000|2021-05-03 01:15:00|111685.5|111585.5|111671|111571|111726|111585.5|111652|111517|102
1620004800000|2021-05-03 01:20:00|111670.8|111570.8|111700|111600|111700|111600|111660.5|111560.5|87
1620005100000|2021-05-03 01:25:00|111700.3|111600.3|111751.3|111651.3|111756.5|111656.5|111698.8|111598.8|97
1620005400000|2021-05-03 01:30:00|111751.8|111651.8|111780|111680|111791.3|111691.3|111751.8|111651.8|91
1620005700000|2021-05-03 01:35:00|111780.5|111680.5|111760|111660|111801.3|111701.3|111760|111660|73
1620006000000|2021-05-03 01:40:00|111761|111661|111771|111671|111801.3|111701.3|111760.5|111660.5|73
1620006300000|2021-05-03 01:45:00|111770.5|111670.5|111880.5|111780.5|111885|111785|111770.5|111670.5|140
1620006600000|2021-05-03 01:50:00|111880.8|111780.8|111845.6|111745.6|111895.3|111781.3|111822.8|111695.1|67
1620006900000|2021-05-03 01:55:00|111840.1|111740.1|111841|111741|111905.8|111757.3|111834.8|111705.8|51
1620007200000|2021-05-03 02:00:00|111841.5|111741.5|111870|111770|111870|111770|111834.3|111734.3|32
1620007500000|2021-05-03 02:05:00|111855|111755|111862|111762|111915.8|111768.3|111845|111702.8|51
1620007800000|2021-05-03 02:10:00|111866.8|111766.8|111960.8|111860.8|112043|111891.8|111861|111716.3|206
1620008100000|2021-05-03 02:15:00|111960.3|111860.3|111966.5|111866.5|112036.8|111905.7|111960.3|111821.9|57
1620008400000|2021-05-03 02:20:00|111966.4|111866.4|111980.8|111880.8|112046.3|111900.8|111960.8|111822.8|54
1620008700000|2021-05-03 02:25:00|111990.8|111890.8|112030.1|111930.1|112086.3|111947|111990.8|111845.1|75
1620009000000|2021-05-03 02:30:00|112030|111930|111985|111885|112084.3|111950|111985|111845.1|77
1620009300000|2021-05-03 02:35:00|112000|111900|111981.8|111881.8|112015.1|111900.5|111967|111815.1|44
1620009600000|2021-05-03 02:40:00|111981.3|111881.3|112000.8|111900.8|112027.4|111927.4|111981.3|111881.3|58
1620009900000|2021-05-03 02:45:00|112001.3|111901.3|112021.3|111921.3|112067.3|111921.3|112001.3|111866.3|10
1620010200000|2021-05-03 02:50:00|112066.3|111866.3|112045.5|111945.5|112067.8|111945.5|111995.5|111856.3|49
1620010500000|2021-05-03 02:55:00|112046.2|111946.2|112032.4|111832.4|112103.8|111955.5|111989.8|111831.3|60
1620010800000|2021-05-03 03:00:00|112033.4|111833.4|111950|111850|112034.8|111895.5|111948.8|111833.4|51
1620011100000|2021-05-03 03:05:00|111949|111849|111930|111830|112003.3|111850.5|111925|111803.3|14
1620011400000|2021-05-03 03:10:00|111915|111815|111900|111800|111974.3|111830|111900|111754.3|32
1620011700000|2021-05-03 03:15:00|111895|111795|111868.8|111768.8|111937.8|111810|111858.8|111705.8|62
1620012000000|2021-05-03 03:20:00|111925.1|111725.1|111901.3|111801.3|111926.3|111801.8|111863.8|111725.1|59
1620012300000|2021-05-03 03:25:00|111901.8|111801.8|111870.3|111770.3|111976.3|111821.8|111870.3|111770.3|54
1620012600000|2021-05-03 03:30:00|111871.3|111771.3|111860.1|111760.1|111937.3|111805.5|111855.5|111711.9|70
1620012900000|2021-05-03 03:35:00|111845.5|111745.5|111840.1|111740.1|111875.8|111745.5|111790.8|111645.3|51
1620013200000|2021-05-03 03:40:00|111830.3|111730.3|111830|111730|111840.1|111740.1|111830|111730|6
1620013500000|2021-05-03 03:45:00|111833.5|111733.5|111835|111735|111836.1|111736.1|111825|111725|7
1620013800000|2021-05-03 03:50:00|111825|111725|111830.1|111730.1|111866|111746.3|111805|111665.1|29
1620014100000|2021-05-03 03:55:00|111823.4|111723.4|111835|111735|111843.5|111743.5|111823.4|111723.4|10
1620014400000|2021-05-03 04:00:00|111845|111745|111860|111760|111914.8|111773.5|111845|111705.3|33
1620014700000|2021-05-03 04:05:00|111870|111770|111890.1|111790.1|111926.3|111815.5|111861.5|111725.1|28
1620015000000|2021-05-03 04:10:00|111890.3|111790.3|111935.1|111735.1|111965.8|111820.1|111879.3|111725.3|39
1620015300000|2021-05-03 04:15:00|111890.1|111790.1|111935.5|111835.5|112005.8|111860.8|111890.1|111765.1|69
1620015600000|2021-05-03 04:20:00|111930.1|111830.1|111967.8|111867.8|112006.3|111867.8|111930.1|111796.3|39
1620015900000|2021-05-03 04:25:00|111968|111868|111942.3|111842.3|112015.1|111876|111942.3|111815.1|29
1620016200000|2021-05-03 04:30:00|111952.3|111852.3|111943.8|111843.8|111967.3|111867.3|111943.8|111843.8|39
1620016500000|2021-05-03 04:35:00|111943.3|111843.3|111986.3|111786.3|111986.3|111843.8|111888.4|111733.5|91
1620016800000|2021-05-03 04:40:00|111984.8|111784.8|111945|111845|112006.3|111850.3|111930.1|111784.8|43
1620017100000|2021-05-03 04:45:00|111950|111850|111981.3|111881.3|112027.8|111881.3|111945|111826.3|50
1620017400000|2021-05-03 04:50:00|111981|111881|111965|111865|111981|111881|111965|111865|38
1620017700000|2021-05-03 04:55:00|111966|111866|111995|111895|112055.8|111896.2|111965|111855.8|57
1620018000000|2021-05-03 05:00:00|111995.5|111895.5|112026.1|111926.1|112066.3|111926.1|111980.1|111863.8|71
1620018300000|2021-05-03 05:05:00|112025|111925|112095.2|111995.2|112116.2|112005.2|112025|111885.4|90
1620018600000|2021-05-03 05:10:00|112101.3|112001.3|112080.5|111980.5|112157.2|112001.8|112073|111926.2|103
1620018900000|2021-05-03 05:15:00|112082|111982|112138.3|112038.3|112207.7|112072.3|112080.5|111936.2|96
1620019200000|2021-05-03 05:20:00|112138.5|112038.5|112117.7|112017.7|112185.2|112038.5|112107.8|111978.1|37
1620019500000|2021-05-03 05:25:00|112132.2|112032.2|112152.3|112052.3|112195.7|112052.5|112122.8|111974.7|46
1620019800000|2021-05-03 05:30:00|112147.2|112047.2|112142.8|112042.8|112162.8|112062.8|112138|112038|25
1620020100000|2021-05-03 05:35:00|112142.3|112042.3|112132.3|112032.3|112206.2|112070|112127|112003|34
1620020400000|2021-05-03 05:40:00|112127|112027|112107|112007|112175.4|112042.3|112107|111974.2|63
1620020700000|2021-05-03 05:45:00|112105.8|112005.8|112141.3|112041.3|112156.3|112041.3|112091.8|111954.8|32
1620021000000|2021-05-03 05:50:00|112151.3|112051.3|112158|112058|112179.5|112079.5|112147.4|112047.4|59
1620021300000|2021-05-03 05:55:00|112157.5|112057.5|112235.3|112135.3|112245|112140.4|112157.3|112034.8|86
1620021600000|2021-05-03 06:00:00|112241.9|112141.9|112345.5|112245.5|112405|112260.1|112240|112140|132
1620021900000|2021-05-03 06:05:00|112340.1|112240.1|112340.1|112240.1|112389.7|112268.8|112316|112189.7|122
1620022200000|2021-05-03 06:10:00|112339.8|112239.8|112350.1|112250.1|112395.5|112265.5|112300.8|112194.3|84
1620022500000|2021-05-03 06:15:00|112349.8|112249.8|112377|112277|112425.8|112295.5|112345.8|112201.9|107
1620022800000|2021-05-03 06:20:00|112371.8|112271.8|112381.8|112281.8|112397|112297|112371.8|112271.8|51
1620023100000|2021-05-03 06:25:00|112382.3|112282.3|112401.3|112301.3|112405.8|112301.3|112340.1|112194|118
1620023400000|2021-05-03 06:30:00|112395.1|112295.1|112447.8|112247.8|112456.8|112313.2|112375|112231.4|59
1620023700000|2021-05-03 06:35:00|112445.8|112245.8|112386.8|112286.8|112445.8|112287.3|112340.1|112175.1|46
1620024000000|2021-05-03 06:40:00|112388.3|112288.3|112355.8|112255.8|112443.3|112290.3|112353.5|112226.8|41
1620024300000|2021-05-03 06:45:00|112354|112254|112334.6|112234.6|112398.8|112254|112319.3|112172.8|40
1620024600000|2021-05-03 06:50:00|112332.5|112232.5|112345.2|112245.2|112364.5|112264.5|112325|112225|52
1620024900000|2021-05-03 06:55:00|112341.3|112241.3|112288.8|112188.8|112350|112241.3|112265|112144.3|98
1620025200000|2021-05-03 07:00:00|112284.5|112184.5|112270.1|112170.1|112342|112193|112239.3|112101|57
1620025500000|2021-05-03 07:05:00|112255.2|112155.2|112225|112125|112295|112190|112225|112095|61
1620025800000|2021-05-03 07:10:00|112215.2|112115.2|112230.1|112130.1|112230.1|112130.1|112215|112115|30
1620026100000|2021-05-03 07:15:00|112240.1|112140.1|112198|112098|112240.1|112140.1|112194.9|112094.9|17
1620026400000|2021-05-03 07:20:00|112184.6|112084.6|112295.1|112095.1|112295.3|112150.1|112179.8|112064.8|27
1620026700000|2021-05-03 07:25:00|112295.3|112095.3|112305.1|112105.1|112305.3|112150.1|112250.1|112092.9|11
1620027000000|2021-05-03 07:30:00|112305.3|112105.3|112320.9|112220.9|112366.8|112226.3|112274.7|112105.1|27
1620027300000|2021-05-03 07:35:00|112323.1|112223.1|112380|112180|112390.5|112225|112311.1|112172.8|27
1620027600000|2021-05-03 07:40:00|112320.1|112220.1|112295|112195|112375.1|112226.4|112295|112175|37
1620027900000|2021-05-03 07:45:00|112263.5|112163.5|112230.4|112130.4|112320.1|112163.5|112230.4|112105.1|25
1620028200000|2021-05-03 07:50:00|112237|112137|112285.1|112085.1|112285.1|112140.1|112225|112065.1|13
1620028500000|2021-05-03 07:55:00|112230.1|112130.1|112287|112087|112292|112130.1|112230.1|112069.8|15
1620028800000|2021-05-03 08:00:00|112288|112088|112343.8|112143.8|112360.1|112160.1|112288|112088|29
1620029100000|2021-05-03 08:05:00|112343.3|112143.3|112380|112180|112389|112189|112341.8|112141.8|16
1620029400000|2021-05-03 08:10:00|112375|112175|112376.8|112176.8|112376.8|112176.8|112375|112175|4
1620029700000|2021-05-03 08:15:00|112377.3|112177.3|112374.9|112174.9|112377.3|112177.3|112352.3|112152.3|20
1620030000000|2021-05-03 08:20:00|112374.4|112174.4|112354.9|112154.9|112374.9|112174.9|112354.9|112154.9|25
1620030300000|2021-05-03 08:25:00|112353.3|112153.3|112367.2|112167.2|112367.2|112167.2|112353.3|112153.3|11
1620030600000|2021-05-03 08:30:00|112369.2|112169.2|112310.5|112110.5|112370.7|112229.9|112271.7|112110.5|29
1620030900000|2021-05-03 08:35:00|112311|112111|112315.3|112115.3|112315.3|112150.6|112242.5|112094.5|61
1620031200000|2021-05-03 08:40:00|112316.8|112116.8|112330|112130|112348.7|112148.7|112316.8|112116.8|40
1620031500000|2021-05-03 08:45:00|112330.1|112130.1|112340.1|112140.1|112340.1|112140.1|112330|112130|10
1620031800000|2021-05-03 08:50:00|112275.1|112175.1|112250|112150|112325.5|112180.3|112241.4|112093.7|50
1620032100000|2021-05-03 08:55:00|112250.1|112150.1|112317.8|112117.8|112320.1|112170.6|112250.1|112115.3|17
1620032400000|2021-05-03 09:00:00|112320.1|112120.1|112282|112182|112342.4|112185.9|112261|112115|57
1620032700000|2021-05-03 09:05:00|112330|112130|112300.1|112100.1|112330|112154.2|112254.2|112100.1|19
1620033000000|2021-05-03 09:10:00|112300.2|112100.2|112249.2|112149.2|112304.2|112152.7|112249.2|112100.1|29
1620033300000|2021-05-03 09:15:00|112243.2|112143.2|112281.5|112081.5|112281.5|112143.2|112239.8|112079|12
1620033600000|2021-05-03 09:20:00|112286.5|112086.5|112305|112105|112305|112105|112286|112086|11
1620033900000|2021-05-03 09:25:00|112305.5|112105.5|112320|112120|112329|112129|112286|112086|27
1620034200000|2021-05-03 09:30:00|112328.5|112128.5|112355|112155|112360|112160|112328.5|112128.5|42
1620034500000|2021-05-03 09:35:00|112356|112156|112368.5|112168.5|112369.5|112169.5|112356|112156|4
1620034800000|2021-05-03 09:40:00|112363.5|112163.5|112395|112195|112400|112200|112363.5|112163.5|13
1620035100000|2021-05-03 09:45:00|112400|112200|112364|112164|112400|112200|112360.5|112160.5|13
1620035400000|2021-05-03 09:50:00|112365|112165|112375|112175|112375|112175|112363|112163|16
1620035700000|2021-05-03 09:55:00|112374.5|112174.5|112410|112210|112410|112210|112372.5|112172.5|22
1620036000000|2021-05-03 10:00:00|112420|112220|112459.5|112259.5|112463|112263|112420|112220|9
1620036300000|2021-05-03 10:05:00|112464.5|112264.5|112470|112270|112470|112270|112460|112260|8
1620036600000|2021-05-03 10:10:00|112474.5|112274.5|112489.5|112289.5|112490|112290|112474.5|112274.5|11
1620036900000|2021-05-03 10:15:00|112490|112290|112491.5|112291.5|112495|112295|112438|112238|34
1620037200000|2021-05-03 10:20:00|112492|112292|112485|112285|112492.5|112292.5|112450|112250|12
1620037500000|2021-05-03 10:25:00|112487|112287|112474.5|112274.5|112488.5|112288.5|112453|112253|20
1620037800000|2021-05-03 10:30:00|112465|112265|112465|112265|112465.5|112265.5|112465|112265|3
1620038100000|2021-05-03 10:35:00|112465.5|112265.5|112465|112265|112467.5|112267.5|112455.5|112255.5|19
1620038400000|2021-05-03 10:40:00|112461.5|112261.5|112430|112230|112465|112265|112430|112230|19
1620038700000|2021-05-03 10:45:00|112422|112222|112404|112204|112434.5|112234.5|112393|112193|18
1620039000000|2021-05-03 10:50:00|112403.5|112203.5|112401.5|112201.5|112403.5|112203.5|112401|112201|9
1620039300000|2021-05-03 10:55:00|112390|112190|112386.5|112186.5|112396|112196|112356.5|112156.5|16
1620039600000|2021-05-03 11:00:00|112384|112184|112399.5|112199.5|112399.5|112199.5|112349.5|112149.5|49
1620039900000|2021-05-03 11:05:00|112385|112185|112369.5|112169.5|112385|112185|112365|112165|4
1620040200000|2021-05-03 11:10:00|112380|112180|112380|112180|112381|112181|112380|112180|7
1620040500000|2021-05-03 11:15:00|112380.5|112180.5|112380.5|112180.5|112380.5|112180.5|112380.5|112180.5|1
1620040800000|2021-05-03 11:20:00|112379.5|112179.5|112379.5|112179.5|112379.5|112179.5|112369|112169|16
1620041100000|2021-05-03 11:25:00|112380|112180|112380|112180|112380|112180|112380|112180|1
1620041400000|2021-05-03 11:30:00|112379.5|112179.5|112410|112210|112410|112210|112368|112168|28
1620041700000|2021-05-03 11:35:00|112388.5|112188.5|112400|112200|112410|112210|112380|112180|6
1620042000000|2021-05-03 11:40:00|112400.6|112200.6|112410|112210|112429.6|112229.6|112400.6|112200.6|6
1620042300000|2021-05-03 11:45:00|112365|112165|112363.5|112163.5|112365|112165|112363.5|112163.5|4
1620042600000|2021-05-03 11:50:00|112362|112162|112335|112135|112370.5|112170.5|112334.5|112134.5|19
1620043800000|2021-05-03 12:10:00|112331.5|112131.5|112354.2|112154.2|112354.2|112154.2|112331.5|112131.5|6
1620044100000|2021-05-03 12:15:00|112376.3|112176.3|112411|112211|112412.1|112212.1|112376.3|112176.3|36
1620044400000|2021-05-03 12:20:00|112409.5|112209.5|112379|112179|112412|112212|112379|112179|21
1620044700000|2021-05-03 12:25:00|112378.5|112178.5|112371|112171|112378.5|112178.5|112371|112171|9
1620045000000|2021-05-03 12:30:00|112370.5|112170.5|112390|112190|112404.5|112204.5|112370.5|112170.5|20
1620045300000|2021-05-03 12:35:00|112396.2|112196.2|112408.5|112208.5|112409|112209|112395|112195|12
1620045600000|2021-05-03 12:40:00|112400|112200|112408.5|112208.5|112410|112210|112400|112200|13
1620045900000|2021-05-03 12:45:00|112409|112209|112409.5|112209.5|112415|112215|112400|112200|17
1620046200000|2021-05-03 12:50:00|112409|112209|112410|112210|112415|112215|112409|112209|10
1620046500000|2021-05-03 12:55:00|112415|112215|112475.5|112275.5|112477|112304|112404|112215|37
1620046800000|2021-05-03 13:00:00|112476|112276|112460|112260|112477.5|112277.5|112460|112260|5
1620047100000|2021-05-03 13:05:00|112408|112208|112430|112230|112430|112230|112403.5|112203.5|6
1620047400000|2021-05-03 13:10:00|112449.5|112249.5|112470|112270|112470.3|112270.3|112449.5|112249.5|7
1620047700000|2021-05-03 13:15:00|112475|112275|112466.5|112266.5|112480|112280|112465|112265|20
1620048000000|2021-05-03 13:20:00|112467|112267|112430|112230|112470|112270|112430|112230|11
1620048300000|2021-05-03 13:25:00|112407.5|112207.5|112405|112205|112415|112215|112405|112205|4
1620048600000|2021-05-03 13:30:00|112410|112210|112405|112205|112420|112220|112405|112205|9
1620048900000|2021-05-03 13:35:00|112415|112215|112415|112215|112434.5|112234.5|112374.5|112174.5|12
1620049200000|2021-05-03 13:40:00|112395|112195|112392.5|112192.5|112395|112195|112392.5|112192.5|3
1620049500000|2021-05-03 13:45:00|112393|112193|112365|112165|112394.5|112194.5|112364|112164|11
1620049800000|2021-05-03 13:50:00|112355|112155|112355|112155|112355|112155|112355|112155|1
1620050100000|2021-05-03 13:55:00|112349.5|112149.5|112284.5|112084.5|112355|112155|112264.5|112064.5|15
1620050400000|2021-05-03 14:00:00|112280|112080|112145|111945|112280|112080|112134.5|111934.5|27
1620050700000|2021-05-03 14:05:00|112135|111935|112135|111935|112151.1|111951.1|112080|111880|74
1620051000000|2021-05-03 14:10:00|112128|111928|112136.5|111936.5|112149.5|111949.5|112127.5|111927.5|25
1620051300000|2021-05-03 14:15:00|112136|111936|112086|111886|112136|111936|112086|111886|26
1620051600000|2021-05-03 14:20:00|112085.5|111885.5|112125|111925|112126.5|111926.5|112076.5|111876.5|26
1620051900000|2021-05-03 14:25:00|112124.5|111924.5|112118|111918|112125|111925|112102|111902|27
1620052200000|2021-05-03 14:30:00|112117.5|111917.5|112128|111928|112132|111967.5|112067.5|111916|51
1620052500000|2021-05-03 14:35:00|112129|111929|112159|111959|112159|111995.5|112081.5|111923.5|38
1620052800000|2021-05-03 14:40:00|112158.5|111958.5|112154|111954|112161.5|111961.5|112135|111935|34
1620053100000|2021-05-03 14:45:00|112154.5|111954.5|112131|111931|112155|111984|112083.5|111928.5|31
1620053400000|2021-05-03 14:50:00|112130.5|111930.5|112130|111930|112133|111933|112129|111929|13
1620053700000|2021-05-03 14:55:00|112084.5|111984.5|112140.5|111940.5|112144|111999.5|112084.5|111940|16
1620054000000|2021-05-03 15:00:00|112140|111940|112168|111968|112169.5|111969.5|112140|111940|15
1620054300000|2021-05-03 15:05:00|112167.5|111967.5|112179.5|111979.5|112180|111980|112160|111960|13
1620054600000|2021-05-03 15:10:00|112179|111979|112192|111992|112193.5|111993.5|112177|111977|17
1620054900000|2021-05-03 15:15:00|112193.5|111993.5|112201.2|112001.2|112201.2|112001.2|112193.5|111993.5|20
1620055200000|2021-05-03 15:20:00|112201.7|112001.7|112206|112006|112208|112008|112201.7|112001.7|6
1620055500000|2021-05-03 15:25:00|112205.7|112005.7|112225.5|112025.5|112226.5|112026.5|112205.7|112005.7|6
1620055800000|2021-05-03 15:30:00|112224.7|112024.7|112224.5|112024.5|112224.7|112024.7|112223|112023|4
1620056100000|2021-05-03 15:35:00|112223.5|112023.5|112222.2|112022.2|112224.5|112024.5|112222.2|112022.2|6
1620056400000|2021-05-03 15:40:00|112222|112022|112224.3|112024.3|112224.3|112024.3|112222|112022|4
1620056700000|2021-05-03 15:45:00|112224.5|112024.5|112224.3|112024.3|112224.5|112024.5|112224.3|112024.3|2
1620057000000|2021-05-03 15:50:00|112222.5|112022.5|112222|112022|112224.3|112024.3|112222|112022|3
1620057300000|2021-05-03 15:55:00|112224.3|112024.3|112224.3|112024.3|112224.5|112024.5|112224.3|112024.3|5
1620057600000|2021-05-03 16:00:00|112225.3|112025.3|112233.3|112033.3|112237|112037|112221.8|112021.8|8
1620057900000|2021-05-03 16:05:00|112235.8|112035.8|112239|112039|112239|112039|112235.8|112035.8|2
1620058200000|2021-05-03 16:10:00|112245|112045|112250|112050|112254.5|112054.5|112245|112045|4
1620059100000|2021-05-03 16:25:00|112236.3|112036.3|112217.8|112017.8|112236.3|112036.3|112217.8|112017.8|17
1620059400000|2021-05-03 16:30:00|112218.5|112018.5|112205|112005|112223|112023|112205|112005|11
1620059700000|2021-05-03 16:35:00|112210|112010|112208.5|112008.5|112213|112013|112208.5|112008.5|16
1620060000000|2021-05-03 16:40:00|112209|112009|112215|112015|112215|112015|112208|112008|19
1620060300000|2021-05-03 16:45:00|112213|112013|112210|112010|112213|112013|112210|112010|7
1620060600000|2021-05-03 16:50:00|112213.5|112013.5|112213.5|112013.5|112217|112017|112213.5|112013.5|14
1620060900000|2021-05-03 16:55:00|112217.5|112017.5|112220|112020|112220.5|112020.5|112211.5|112011.5|17
1620061200000|2021-05-03 17:00:00|112220.5|112020.5|112223.5|112023.5|112223.5|112023.5|112217|112017|21
1620061500000|2021-05-03 17:05:00|112221.5|112021.5|112203|112003|112221.5|112021.5|112203|112003|27
1620061800000|2021-05-03 17:10:00|112203.5|112003.5|112205.5|112005.5|112207.2|112007.2|112203|112003|12
1620062100000|2021-05-03 17:15:00|112205|112005|112205|112005|112205|112005|112205|112005|1
1620063000000|2021-05-03 17:30:00|112204.5|112004.5|112203.5|112003.5|112204.5|112004.5|112203.5|112003.5|3
1620063300000|2021-05-03 17:35:00|112204|112004|112203.5|112003.5|112204|112004|112203.5|112003.5|2
1620063600000|2021-05-03 17:40:00|112204|112004|112204|112004|112204|112004|112204|112004|1
1620063900000|2021-05-03 17:45:00|112204.5|112004.5|112196|111996|112206|112006|112195.5|111995.5|17
1620064200000|2021-05-03 17:50:00|112195.5|111995.5|112192.5|111992.5|112201|112001|112192.5|111992.5|19
1620064500000|2021-05-03 17:55:00|112193|111993|112193|111993|112193|111993|112192.5|111992.5|3
1620064800000|2021-05-03 18:00:00|112194|111994|112191.5|111991.5|112194.5|111994.5|112191|111991|9
1620065100000|2021-05-03 18:05:00|112191|111991|112191|111991|112191|111991|112189.5|111989.5|9
1620065400000|2021-05-03 18:10:00|112195|111995|112192.5|111992.5|112200|112000|112191.5|111991.5|19
1620065700000|2021-05-03 18:15:00|112191.5|111991.5|112186.5|111986.5|112191.5|111991.5|112159|111959|35
1620066000000|2021-05-03 18:20:00|112186|111986|112201|112001|112206|112048|112143.5|111986|35
1620066300000|2021-05-03 18:25:00|112200.5|112000.5|112174|111974|112200.5|112000.5|112174|111974|18
1620066600000|2021-05-03 18:30:00|112174.5|111974.5|112177.5|111977.5|112181|111981|112174.5|111974.5|16
1620067200000|2021-05-03 18:40:00|112179|111979|112177.5|111977.5|112181|111981|112177|111977|14
1620067500000|2021-05-03 18:45:00|112178|111978|112156|111956|112178|111978|112156|111956|10
1620067800000|2021-05-03 18:50:00|112155.5|111955.5|112157.5|111957.5|112157.5|111957.5|112155.5|111955.5|17
1620068100000|2021-05-03 18:55:00|112157|111957|112152.5|111952.5|112163|111963|112152.5|111952.5|17
1620068400000|2021-05-03 19:00:00|112153|111953|112164|111964|112164.5|111964.5|112152.5|111952.5|7
1620068700000|2021-05-03 19:05:00|112169|111969|112169.5|111969.5|112170|111970|112169|111969|10
1620069000000|2021-05-03 19:10:00|112170|111970|112170|111970|112170|111970|112170|111970|1
1620069300000|2021-05-03 19:15:00|112169|111969|112171.5|111971.5|112171.5|111971.5|112168|111968|9
1620069600000|2021-05-03 19:20:00|112172.5|111972.5|112173|111973|112173.5|111973.5|112172.5|111972.5|5
1620069900000|2021-05-03 19:25:00|112174|111974|112120|112020|112175.5|112021.5|112120|111970|16
1620070200000|2021-05-03 19:30:00|112120.5|112020.5|112123.5|112023.5|112124|112024|112120|112020|10
1620070500000|2021-05-03 19:35:00|112123|112023|112180|111980|112183.5|112033.5|112123|111980|23
1620070800000|2021-05-03 19:40:00|112180.5|111980.5|112180|111980|112180.5|111980.5|112180|111980|2
1620071100000|2021-05-03 19:45:00|112179|111979|112134|112034|112179|112034|112116|111965.5|25
1620071400000|2021-05-03 19:50:00|112134.5|112034.5|112186.5|111986.5|112186.5|112036.5|112134.5|111986.5|5
1620071700000|2021-05-03 19:55:00|112186|111986|112182|111982|112190|111990|112181|111981|15
1620086400000|2021-05-04 00:00:00|112160|111960|112227|112027|112227|112027|112160|111960|118
1620086700000|2021-05-04 00:05:00|112175.5|112075.5|112285|112085|112315|112115|112172.5|112024.5|197
1620087000000|2021-05-04 00:10:00|112282.5|112082.5|112284.5|112084.5|112300|112153.6|112233.5|112077|93
1620087300000|2021-05-04 00:15:00|112285|112085|112215|112115|112285|112128.5|112182.6|112034.5|100
1620087600000|2021-05-04 00:20:00|112225|112125|112238.5|112138.5|112285|112150|112225|112080|74
1620087900000|2021-05-04 00:25:00|112239.5|112139.5|112247.5|112147.5|112257|112157|112224.6|112124.6|104
1620088200000|2021-05-04 00:30:00|112246|112146|112205|112105|112246|112146|112197|112097|79
1620088500000|2021-05-04 00:35:00|112207|112107|112179.5|112079.5|112263|112119|112175.5|112040|79
1620088800000|2021-05-04 00:40:00|112175|112075|112050|111950|112180|112080|112039|111939|170
1620089100000|2021-05-04 00:45:00|112048|111948|111998.5|111898.5|112113.5|111971.6|111990.5|111867.5|198
1620089400000|2021-05-04 00:50:00|111999.5|111899.5|112069|111869|112069|111930|111958|111804|91
1620089700000|2021-05-04 00:55:00|112063.5|111863.5|112040.5|111940.5|112110|111961|112018.5|111860|70
1620090000000|2021-05-04 01:00:00|112040|111940|112040|111940|112098.1|111960|112035|111895.5|60
1620090300000|2021-05-04 01:05:00|112041.5|111941.5|112110.1|112010.1|112167.3|112011.8|112040|111895.3|75
1620090600000|2021-05-04 01:10:00|112100.3|112000.3|112090|111990|112155.8|112010.1|112090|111935.3|41
1620090900000|2021-05-04 01:15:00|112099.7|111999.7|112150|112050|112167.2|112060|112090|111943.4|43
1620091200000|2021-05-04 01:20:00|112152.3|112052.3|112234.8|112134.8|112306.3|112170.1|112152.3|112052.3|130
1620091500000|2021-05-04 01:25:00|112234.3|112134.3|112245|112145|112285|112185|112228.8|112128.8|115
1620091800000|2021-05-04 01:30:00|112250|112150|112205|112105|112250.1|112150.1|112180|112080|82
1620092100000|2021-05-04 01:35:00|112200|112100|112200|112100|112215|112115|112175|112075|75
1620092400000|2021-05-04 01:40:00|112205|112105|112235|112135|112246.4|112146.4|112205|112105|47
1620092700000|2021-05-04 01:45:00|112235.8|112135.8|112235|112135|112255|112155|112235|112135|38
1620093000000|2021-05-04 01:50:00|112230|112130|112190|112090|112230|112130|112170|112070|40
1620093300000|2021-05-04 01:55:00|112195|112095|112225.5|112125.5|112240|112140|112193.8|112093.8|47
1620093600000|2021-05-04 02:00:00|112227.5|112127.5|112239|112139|112250|112150|112223.9|112123.9|79
1620093900000|2021-05-04 02:05:00|112238.5|112138.5|112235|112135|112255|112155|112230|112130|46
1620094200000|2021-05-04 02:10:00|112230|112130|112185|112085|112235|112135|112180|112080|73
1620094500000|2021-05-04 02:15:00|112180|112080|112210|112110|112215.1|112115.1|112180|112080|44
1620094800000|2021-05-04 02:20:00|112213.3|112113.3|112199.5|112099.5|112224.5|112124.5|112199.5|112099.5|24
1620095100000|2021-05-04 02:25:00|112200|112100|112239.5|112139.5|112240|112140|112193.4|112093.4|39
1620095400000|2021-05-04 02:30:00|112235|112135|112240|112140|112245|112145|112235|112135|15
1620095700000|2021-05-04 02:35:00|112243.3|112143.3|112235|112135|112254.3|112154.3|112230|112130|25
1620096000000|2021-05-04 02:40:00|112240|112140|112301|112201|112364.8|112220.1|112240|112140|69
1620096300000|2021-05-04 02:45:00|112300|112200|112291|112191|112314.7|112214.7|112277.2|112177.2|65
1620096600000|2021-05-04 02:50:00|112290.5|112190.5|112300|112200|112310.1|112210.1|112290|112190|25
1620096900000|2021-05-04 02:55:00|112295|112195|112255.1|112155.1|112304.7|112204.7|112255|112155|25
1620097200000|2021-05-04 03:00:00|112255|112155|112220.1|112120.1|112255.1|112155.1|112190|112090|54
1620097500000|2021-05-04 03:05:00|112225|112125|112252.5|112152.5|112255|112155|112225|112125|54
1620097800000|2021-05-04 03:10:00|112255|112155|112301|112201|112305.3|112205.3|112250.5|112150.5|62
1620098100000|2021-05-04 03:15:00|112295.8|112195.8|112285.7|112185.7|112306.3|112206.3|112276|112176|51
1620098400000|2021-05-04 03:20:00|112286.2|112186.2|112275|112175|112301.3|112201.3|112275|112175|37
1620098700000|2021-05-04 03:25:00|112275.5|112175.5|112259|112159|112285|112185|112253.5|112153.5|29
1620099000000|2021-05-04 03:30:00|112260|112160|112240|112140|112260.5|112160.5|112235|112135|37
1620099300000|2021-05-04 03:35:00|112240.5|112140.5|112210|112110|112245|112145|112195|112095|36
1620099600000|2021-05-04 03:40:00|112195.3|112095.3|112180.1|112080.1|112195.3|112095.3|112155|112055|60
1620099900000|2021-05-04 03:45:00|112180|112080|112171.3|112071.3|112181.3|112081.3|112155|112055|38
1620100200000|2021-05-04 03:50:00|112165.3|112065.3|112175.3|112075.3|112175.8|112075.8|112160|112060|12
1620100500000|2021-05-04 03:55:00|112177.5|112077.5|112115.8|112015.8|112177.5|112077.5|112106.8|112006.8|71
1620100800000|2021-05-04 04:00:00|112115.3|112015.3|112118|112018|112123.8|112023.8|112087|111987|90
1620101100000|2021-05-04 04:05:00|112117.5|112017.5|112118.8|112018.8|112148|112048|112113.5|112013.5|82
1620101400000|2021-05-04 04:10:00|112119.5|112019.5|112150.5|112050.5|112155|112055|112118.8|112018.8|43
1620101700000|2021-05-04 04:15:00|112150|112050|112170|112070|112175.1|112075.1|112140|112040|67
1620102000000|2021-05-04 04:20:00|112171|112071|112170|112070|112176.7|112076.7|112168.3|112068.3|7
1620102300000|2021-05-04 04:25:00|112167.3|112067.3|112165|112065|112205|112070|112147.8|112005|32
1620102600000|2021-05-04 04:30:00|112160|112060|112168.3|112068.3|112173.8|112073.8|112117.8|112017.8|99
1620102900000|2021-05-04 04:35:00|112167.8|112067.8|112183.8|112083.8|112184.3|112084.3|112158.3|112058.3|40
1620103200000|2021-05-04 04:40:00|112183.3|112083.3|112104.3|112004.3|112183.3|112083.3|112104.2|112004.2|52
1620103500000|2021-05-04 04:45:00|112109|112009|112058.3|111958.3|112109|112009|112053.8|111953.8|81
1620103800000|2021-05-04 04:50:00|112053.3|111953.3|112088.8|111988.8|112095|111995|112038.8|111938.8|29
1620104100000|2021-05-04 04:55:00|112088.3|111988.3|112060.5|111960.5|112089|111989|112045.2|111945.2|56
1620104400000|2021-05-04 05:00:00|112060|111960|112050|111950|112070|111970|112045|111945|56
1620104700000|2021-05-04 05:05:00|112045|111945|112088|111988|112088.5|111988.5|112045|111945|96
1620105000000|2021-05-04 05:10:00|112092.8|111992.8|112120.1|112020.1|112135|112035|112088|111988|64
1620105300000|2021-05-04 05:15:00|112110.1|112010.1|112088|111988|112124.3|112024.3|112085|111985|75
1620105600000|2021-05-04 05:20:00|112089|111989|112095|111995|112108|112008|112089|111989|45
1620105900000|2021-05-04 05:25:00|112094.8|111994.8|112111|112011|112125|112025|112094.8|111994.8|58
1620106200000|2021-05-04 05:30:00|112106.8|112006.8|112150.8|112050.8|112155.9|112055.9|112085.8|111985.8|53
1620106500000|2021-05-04 05:35:00|112141.5|112041.5|112161.3|112061.3|112176.2|112076.2|112141.3|112041.3|69
1620106800000|2021-05-04 05:40:00|112161|112061|112125|112025|112161|112061|112120|112020|39
1620107100000|2021-05-04 05:45:00|112135|112035|112150|112050|112165|112065|112130|112030|18
1620107400000|2021-05-04 05:50:00|112140|112040|112108.8|112008.8|112140|112040|112101.8|112001.8|26
1620107700000|2021-05-04 05:55:00|112111.3|112011.3|112150.1|112050.1|112155|112055|112108.3|112008.3|38
1620108000000|2021-05-04 06:00:00|112145|112045|112121|112021|112145|112045|112120|112020|77
1620108300000|2021-05-04 06:05:00|112120|112020|112130|112030|112174.5|112035|112110|111973.8|38
1620108600000|2021-05-04 06:10:00|112129.5|112029.5|112136|112036|112136|112036|112114.5|112014.5|44
1620108900000|2021-05-04 06:15:00|112137|112037|112191.3|112091.3|112195|112095|112128.5|112028.5|118
1620109200000|2021-05-04 06:20:00|112200.1|112100.1|112238.8|112138.8|112256.8|112138.8|112191.5|112049|70
1620109500000|2021-05-04 06:25:00|112235.5|112135.5|112327.8|112227.8|112370.5|112230.1|112230.5|112084.5|119
1620109800000|2021-05-04 06:30:00|112330.1|112230.1|112284.3|112184.3|112385.1|112230.1|112280.1|112131|65
1620110100000|2021-05-04 06:35:00|112323.8|112123.8|112254.3|112154.3|112324.5|112184.3|112241.8|112123.8|25
1620110400000|2021-05-04 06:40:00|112258.3|112158.3|112261.5|112161.5|112262.8|112162.8|112254.3|112154.3|10
1620110700000|2021-05-04 06:45:00|112260.5|112160.5|112265|112165|112270.5|112170.5|112246|112146|42
1620111000000|2021-05-04 06:50:00|112259.5|112159.5|112304.8|112104.8|112305.3|112160.5|112253.8|112104.8|7
1620111300000|2021-05-04 06:55:00|112260.5|112160.5|112245|112145|112260.5|112160.5|112245|112145|2
1620111600000|2021-05-04 07:00:00|112304.8|112104.8|112357.1|112157.1|112357.1|112209|112260.1|112103.8|17
1620111900000|2021-05-04 07:05:00|112358|112158|112419.9|112219.9|112426.8|112266.3|112332.1|112158|31
1620112200000|2021-05-04 07:10:00|112420.4|112220.4|112397.6|112297.6|112457.6|112297.6|112397.3|112220.4|23
1620112500000|2021-05-04 07:15:00|112397.1|112297.1|112377.6|112277.6|112438|112312.5|112374.8|112224.8|52
1620112800000|2021-05-04 07:20:00|112437.1|112237.1|112384|112284|112437.6|112284|112366.6|112231.1|27
1620113100000|2021-05-04 07:25:00|112380.5|112280.5|112390.3|112290.3|112445.4|112301|112380.5|112240.5|33
1620113400000|2021-05-04 07:30:00|112400.3|112300.3|112462.8|112262.8|112465.8|112305|112400.3|112255.7|17
1620113700000|2021-05-04 07:35:00|112460.5|112260.5|112470.5|112370.5|112530.8|112370.5|112433.7|112260.5|41
1620114000000|2021-05-04 07:40:00|112505.4|112305.4|112470.3|112370.3|112518.2|112375.1|112435.7|112300.5|23
1620114300000|2021-05-04 07:45:00|112470.5|112370.5|112533.3|112333.3|112536.3|112390.2|112465.5|112333.3|27
1620114600000|2021-05-04 07:50:00|112532.8|112332.8|112535|112335|112536|112375|112455.5|112316.7|26
1620114900000|2021-05-04 07:55:00|112532.6|112332.6|112478|112378|112539.5|112379.5|112471.6|112332.6|20
1620115200000|2021-05-04 08:00:00|112486.6|112386.6|112520.5|112320.5|112537.7|112390|112486.6|112318|37
1620115500000|2021-05-04 08:05:00|112520|112320|112448.1|112248.1|112520|112340|112405|112207.1|52
1620115800000|2021-05-04 08:10:00|112403.1|112303.1|112495.5|112295.5|112497.5|112332.5|112403.1|112280|22
1620116100000|2021-05-04 08:15:00|112494.5|112294.5|112431.4|112331.4|112495.5|112334.9|112428.4|112284.5|24
1620116400000|2021-05-04 08:20:00|112431|112331|112410.5|112310.5|112456.2|112331.5|112405.9|112255|16
1620116700000|2021-05-04 08:25:00|112415|112315|112418.3|112318.3|112475|112325|112415|112275|6
1620117000000|2021-05-04 08:30:00|112417.3|112317.3|112475|112275|112475|112325.5|112416.8|112275|5
1620117300000|2021-05-04 08:35:00|112475.5|112275.5|112490.1|112290.1|112500.9|112300.9|112475.5|112275.5|14
1620117600000|2021-05-04 08:40:00|112440|112340|112448.5|112348.5|112455|112355|112440|112340|4
1620117900000|2021-05-04 08:45:00|112449.5|112349.5|112531.7|112331.7|112531.7|112357.5|112449.5|112319|21
1620118200000|2021-05-04 08:50:00|112530|112330|112580.1|112380.1|112610|112410.5|112503.5|112328.5|55
1620118500000|2021-05-04 08:55:00|112579.9|112379.9|112510.1|112410.1|112590.1|112455.1|112510.1|112376.7|20
1620118800000|2021-05-04 09:00:00|112510|112410|112573.8|112373.8|112577|112425|112510|112368.5|17
1620119100000|2021-05-04 09:05:00|112575|112375|112517|112417|112575|112421.8|112515.5|112372.8|11
1620119400000|2021-05-04 09:10:00|112566|112366|112529.6|112329.6|112567|112380.3|112480.2|112329.6|7
1620119700000|2021-05-04 09:15:00|112529.1|112329.1|112455.5|112355.5|112529.1|112385|112453.5|112328.6|32
1620120000000|2021-05-04 09:20:00|112456.7|112356.7|112462.6|112362.6|112465|112365|112455.5|112355.5|12
1620120300000|2021-05-04 09:25:00|112470|112370|112455|112355|112480.5|112380.5|112441.1|112341.1|12
1620120600000|2021-05-04 09:30:00|112453.5|112353.5|112510|112310|112514.1|112383.5|112453.5|112308|21
1620120900000|2021-05-04 09:35:00|112504.1|112304.1|112488.1|112288.1|112504.1|112349|112430|112288.1|31
1620121200000|2021-05-04 09:40:00|112433.2|112333.2|112435|112335|112435|112335|112430.1|112330.1|5
1620121500000|2021-05-04 09:45:00|112430.1|112330.1|112430.1|112330.1|112430.1|112330.1|112430.1|112330.1|1
1620121800000|2021-05-04 09:50:00|112453|112253|112447.5|112247.5|112455|112255|112447.5|112247.5|11
1620122100000|2021-05-04 09:55:00|112447|112247|112438.5|112238.5|112451|112251|112421.5|112221.5|13
1620123000000|2021-05-04 10:10:00|112439|112239|112480.1|112280.1|112480.1|112280.1|112438.5|112238.5|8
1620123300000|2021-05-04 10:15:00|112480|112280|112480.5|112280.5|112480.5|112280.5|112480|112280|2
1620123600000|2021-05-04 10:20:00|112481.5|112281.5|112485|112285|112485|112285|112481.5|112281.5|4
1620123900000|2021-05-04 10:25:00|112445.1|112345.1|112456.5|112356.5|112456.5|112356.5|112445.1|112345.1|5
1620124200000|2021-05-04 10:30:00|112457|112357|112458|112358|112459.5|112359.5|112455|112355|8
1620124500000|2021-05-04 10:35:00|112460.5|112360.5|112460.5|112360.5|112462.5|112362.5|112460.5|112360.5|6
1620124800000|2021-05-04 10:40:00|112461|112361|112440.3|112340.3|112461.1|112361.1|112440.3|112340.3|10
1620125100000|2021-05-04 10:45:00|112441|112341|112440|112340|112442|112342|112440|112340|9
1620125400000|2021-05-04 10:50:00|112442.5|112342.5|112505.8|112305.8|112507.8|112342.5|112442.5|112305.8|6
1620125700000|2021-05-04 10:55:00|112505.3|112305.3|112505|112305|112505.3|112305.3|112493.8|112293.8|10
1620126000000|2021-05-04 11:00:00|112501.5|112301.5|112504.7|112304.7|112505|112347.3|112445|112300.5|13
1620126300000|2021-05-04 11:05:00|112445.1|112345.1|112481.5|112381.5|112504.7|112381.5|112445.1|112302.5|11
1620126600000|2021-05-04 11:10:00|112482|112382|112482.5|112382.5|112482.5|112382.5|112480|112380|3
1620126900000|2021-05-04 11:15:00|112480|112380|112482.5|112382.5|112482.5|112382.5|112480|112380|2
1620127800000|2021-05-04 11:30:00|112480.1|112380.1|112499|112399|112499|112399|112477.6|112377.6|10
1620128100000|2021-05-04 11:35:00|112497.5|112397.5|112545.5|112445.5|112552|112452|112497.5|112397.5|35
1620128400000|2021-05-04 11:40:00|112545|112445|112582|112482|112582|112482|112540|112440|23
1620128700000|2021-05-04 11:45:00|112594.1|112494.1|112671.7|112471.7|112676.2|112512.5|112588.5|112471.7|38
1620129000000|2021-05-04 11:50:00|112672.2|112472.2|112603|112503|112688|112504.1|112603|112464|15
1620129300000|2021-05-04 11:55:00|112603.5|112503.5|112635|112435|112648.3|112507|112577.5|112432|21
1620129600000|2021-05-04 12:00:00|112635.5|112435.5|112580.3|112480.3|112641.5|112480.3|112575.6|112433|19
1620129900000|2021-05-04 12:05:00|112579.8|112479.8|112648.3|112448.3|112648.3|112500.6|112579.8|112442|19
1620130200000|2021-05-04 12:10:00|112649.3|112449.3|112658.7|112558.7|112688.1|112570.1|112608|112449.3|73
1620130500000|2021-05-04 12:15:00|112658.2|112558.2|112705.7|112505.7|112707.2|112558.2|112657.7|112502.7|10
1620130800000|2021-05-04 12:20:00|112706.2|112506.2|112706.2|112506.2|112706.2|112506.2|112706.2|112506.2|1
1620131100000|2021-05-04 12:25:00|112704.7|112504.7|112665|112565|112750.5|112571.5|112641.1|112504.7|38
1620131400000|2021-05-04 12:30:00|112664.8|112564.8|112657.8|112557.8|112664.8|112564.8|112648|112548|8
1620131700000|2021-05-04 12:35:00|112657.7|112557.7|112658.1|112558.1|112658.1|112558.1|112654.1|112554.1|13
1620132000000|2021-05-04 12:40:00|112657.6|112557.6|112729.2|112529.2|112732.2|112571.5|112654.1|112529.2|20
1620132300000|2021-05-04 12:45:00|112728.7|112528.7|112733.2|112533.2|112735.7|112535.7|112728.2|112528.2|8
1620132600000|2021-05-04 12:50:00|112736|112536|112681.6|112581.6|112745.7|112590.3|112681.6|112536|13
1620132900000|2021-05-04 12:55:00|112670.5|112570.5|112685|112485|112715|112574.1|112645.1|112485|19
1620133200000|2021-05-04 13:00:00|112680|112480|112677.5|112477.5|112686|112526.5|112626.5|112470|9
1620133500000|2021-05-04 13:05:00|112683|112483|112683.5|112483.5|112687.5|112487.5|112683|112483|7
1620133800000|2021-05-04 13:10:00|112682.5|112482.5|112671.5|112471.5|112683|112483|112670|112470|13
1620134100000|2021-05-04 13:15:00|112670.5|112470.5|112612|112512|112670.5|112512|112612|112460|7
1620134400000|2021-05-04 13:20:00|112614|112514|112621|112521|112626|112526|112614|112514|10
1620134700000|2021-05-04 13:25:00|112620.5|112520.5|112658.5|112458.5|112662.5|112520.5|112611.5|112458.5|19
1620135000000|2021-05-04 13:30:00|112660.5|112460.5|112614|112514|112692|112553.5|112605|112460.5|36
1620135300000|2021-05-04 13:35:00|112613.5|112513.5|112610.5|112510.5|112613.5|112513.5|112609.5|112509.5|7
1620135600000|2021-05-04 13:40:00|112610|112510|112614.5|112514.5|112615.5|112515.5|112602.1|112502.1|15
1620135900000|2021-05-04 13:45:00|112614|112514|112615|112515|112622.6|112522.6|112609.6|112509.6|26
1620136200000|2021-05-04 13:50:00|112606|112506|112617.5|112517.5|112669|112524.5|112606|112466.1|63
1620136500000|2021-05-04 13:55:00|112618.6|112518.6|112680|112480|112680|112530|112618.6|112472.5|31
1620136800000|2021-05-04 14:00:00|112679.5|112479.5|112644.5|112544.5|112682.5|112558.5|112632.5|112479.5|48
1620137100000|2021-05-04 14:05:00|112644|112544|112670|112470|112695.5|112544|112607.5|112469.5|33
1620137400000|2021-05-04 14:10:00|112669.5|112469.5|112640.5|112540.5|112710.6|112545|112633|112469.5|26
1620137700000|2021-05-04 14:15:00|112641.5|112541.5|112651.1|112551.1|112696.5|112557|112641.5|112491|26
1620138000000|2021-05-04 14:20:00|112650|112550|112655.6|112555.6|112655.6|112555.6|112650|112550|5
1620138300000|2021-05-04 14:25:00|112658|112558|112674.6|112574.6|112674.6|112574.6|112654.1|112554.1|26
1620138600000|2021-05-04 14:30:00|112675.1|112575.1|112680|112580|112693.5|112593.5|112666.5|112566.5|44
1620138900000|2021-05-04 14:35:00|112679.5|112579.5|112756.5|112556.5|112756.5|112613|112679.5|112553.5|31
1620139200000|2021-05-04 14:40:00|112755.5|112555.5|112757.5|112557.5|112758|112558|112749.5|112549.5|21
1620139500000|2021-05-04 14:45:00|112757|112557|112755|112555|112757|112557|112754.5|112554.5|4
1620139800000|2021-05-04 14:50:00|112751.5|112551.5|112754.6|112554.6|112754.6|112554.6|112743.6|112543.6|19
1620140100000|2021-05-04 14:55:00|112754.1|112554.1|112692.6|112592.6|112754.1|112594.6|112692.6|112541.1|25
1620140400000|2021-05-04 15:00:00|112692.5|112592.5|112671.5|112571.5|112694|112594|112671.5|112571.5|38
1620140700000|2021-05-04 15:05:00|112672|112572|112732|112532|112732.5|112574|112670.5|112527.5|23
1620141000000|2021-05-04 15:10:00|112733|112533|112897.5|112697.5|112917|112766|112702.5|112533|158
1620141300000|2021-05-04 15:15:00|112901|112701|112855|112655|112913|112726.7|112775|112645|37
1620141600000|2021-05-04 15:20:00|112848.5|112648.5|112855|112655|112855|112686|112779|112643.8|21
1620141900000|2021-05-04 15:25:00|112850|112650|112800|112600|112850|112665|112744.5|112600|18
1620142200000|2021-05-04 15:30:00|112774.7|112574.7|112800|112600|112800|112600|112749.2|112549.2|19
1620142500000|2021-05-04 15:35:00|112745|112645|112785|112585|112785|112645|112745|112580|3
1620142800000|2021-05-04 15:40:00|112790|112590|112780|112580|112790|112590|112780|112580|6
1620143100000|2021-05-04 15:45:00|112735|112635|112757|112657|112762.5|112662.5|112735|112635|8
1620143400000|2021-05-04 15:50:00|112758|112658|112775|112675|112777.3|112677.3|112758|112658|8
1620144000000|2021-05-04 16:00:00|112815|112615|112750.6|112650.6|112821.6|112660.6|112750.6|112605|15
1620144300000|2021-05-04 16:05:00|112811.6|112611.6|112815|112615|112815|112615|112810.5|112610.5|7
1620144600000|2021-05-04 16:10:00|112811.5|112611.5|112718.5|112618.5|112820.5|112669|112717|112591.5|24
1620144900000|2021-05-04 16:15:00|112723.5|112623.5|112728.2|112628.2|112728.5|112628.5|112723.5|112623.5|3
1620145200000|2021-05-04 16:20:00|112727|112627|112712|112612|112727|112627|112712|112612|5
1620145500000|2021-05-04 16:25:00|112712.5|112612.5|112741|112541|112741|112612.5|112701|112541|5
1620145800000|2021-05-04 16:30:00|112741.1|112541.1|112733|112633|112753|112633|112723|112541|11
1620146700000|2021-05-04 16:45:00|112723|112623|112705|112605|112723|112623|112705|112605|3
1620147000000|2021-05-04 16:50:00|112706.5|112606.5|112725|112525|112758|112607|112660|112520|17
1620147300000|2021-05-04 16:55:00|112730|112530|112730|112530|112730|112530|112725|112525|3
1620147600000|2021-05-04 17:00:00|112734|112534|112680|112580|112740|112580|112680|112534|5
1620147900000|2021-05-04 17:05:00|112679|112579|112695|112595|112695|112595|112679|112579|4
1620148200000|2021-05-04 17:10:00|112685|112585|112715|112515|112725|112585|112670|112515|10
1620148500000|2021-05-04 17:15:00|112720|112520|112667.2|112467.2|112720|112545|112624.2|112424.2|28
1620149100000|2021-05-04 17:25:00|112626.2|112526.2|112684.7|112484.7|112685.5|112533.7|112626.2|112473.7|12
1620149400000|2021-05-04 17:30:00|112679.7|112479.7|112634.7|112534.7|112679.7|112534.7|112634.7|112474.7|5
1620150000000|2021-05-04 17:40:00|112636.2|112536.2|112649.7|112549.7|112650.7|112550.7|112636.2|112536.2|7
1620150300000|2021-05-04 17:45:00|112642.2|112542.2|112639.7|112539.7|112650|112550|112639.7|112539.7|10
1620150600000|2021-05-04 17:50:00|112640|112540|112699.7|112499.7|112700.2|112549.7|112640|112497|7
1620150900000|2021-05-04 17:55:00|112647.2|112547.2|112639.7|112539.7|112647.2|112547.2|112639.7|112539.7|5
1620151200000|2021-05-04 18:00:00|112639|112539|112688|112488|112694.5|112548|112638|112488|15
1620151800000|2021-05-04 18:10:00|112636.2|112536.2|112638|112538|112638|112538|112636.2|112536.2|2
1620152100000|2021-05-04 18:15:00|112636.2|112536.2|112638|112538|112638|112538|112636.2|112536.2|4
1620152400000|2021-05-04 18:20:00|112638.5|112538.5|112698|112498|112698|112538.5|112638.5|112492|3
1620152700000|2021-05-04 18:25:00|112702|112502|112702|112502|112702|112502|112702|112502|1
1620153000000|2021-05-04 18:30:00|112698|112498|112702|112502|112706.5|112572|112660.7|112498|7
1620153600000|2021-05-04 18:40:00|112706.5|112506.5|112711|112511|112711|112511|112706|112506|3
1620153900000|2021-05-04 18:45:00|112710.5|112510.5|112694|112494|112710.5|112546.2|112646.2|112492.2|10
1620154200000|2021-05-04 18:50:00|112693.5|112493.5|112693|112493|112693.5|112493.5|112692.5|112492.5|4
1620154500000|2021-05-04 18:55:00|112698|112498|112698|112498|112698|112498|112692.5|112492.5|6
1620154800000|2021-05-04 19:00:00|112699.5|112499.5|112722|112522|112722|112588.5|112659.5|112499.5|16
1620155100000|2021-05-04 19:05:00|112724.5|112524.5|112721|112521|112724.5|112570.5|112653.1|112508|17
1620155400000|2021-05-04 19:10:00|112720.5|112520.5|112719.5|112519.5|112720.5|112560|112660|112508|16
1620155700000|2021-05-04 19:15:00|112720|112520|112719|112519|112723|112523|112719|112519|5
1620156300000|2021-05-04 19:25:00|112720.5|112520.5|112718|112518|112720.5|112520.5|112718|112518|3
1620156600000|2021-05-04 19:30:00|112717.5|112517.5|112716|112516|112717.5|112517.5|112716|112516|6
1620156900000|2021-05-04 19:35:00|112715.5|112515.5|112715.5|112515.5|112715.5|112515.5|112715|112515|3
1620157200000|2021-05-04 19:40:00|112716.5|112516.5|112717|112517|112717|112517|112716.5|112516.5|2
1620157500000|2021-05-04 19:45:00|112710|112510|112658|112558|112710|112558|112658|112508.5|5
1620157800000|2021-05-04 19:50:00|112652|112552|112640|112540|112697|112552|112637.9|112490|18
1620158100000|2021-05-04 19:55:00|112637.9|112537.9|112635|112535|112640|112540|112626|112526|7
1620172800000|2021-05-05 00:00:00|112690|112490|112694.5|112494.5|112702|112502|112690|112490|13
1620173100000|2021-05-05 00:05:00|112640.5|112540.5|112690.5|112490.5|112690.5|112540.5|112640.5|112490.5|2
1620173400000|2021-05-05 00:10:00|112690|112490|112690|112590|112719|112590|112665|112490|12
1620173700000|2021-05-05 00:15:00|112730|112530|112727|112527|112731.5|112531.5|112725|112525|9
1620174000000|2021-05-05 00:20:00|112725|112525|112718.5|112518.5|112725|112525|112718|112518|5
1620174300000|2021-05-05 00:25:00|112718|112518|112656|112556|112718|112556|112635.5|112510|26
1620174600000|2021-05-05 00:30:00|112642.5|112542.5|112626|112526|112647.5|112547.5|112626|112526|21
1620174900000|2021-05-05 00:35:00|112667.5|112467.5|112662|112462|112670|112470|112661|112461|24
1620175200000|2021-05-05 00:40:00|112662.5|112462.5|112663|112463|112663|112463|112662|112462|4
1620175500000|2021-05-05 00:45:00|112662.5|112462.5|112660|112460|112663|112463|112660|112460|6
1620175800000|2021-05-05 00:50:00|112658.5|112458.5|112635|112435|112660.5|112460.5|112635|112435|18
1620176100000|2021-05-05 00:55:00|112621.5|112421.5|112409.5|112309.5|112621.5|112455.8|112407.5|112261.3|94
1620176400000|2021-05-05 01:00:00|112410|112310|112413.5|112313.5|112436|112315|112383.8|112234|48
1620176700000|2021-05-05 01:05:00|112415|112315|112450|112350|112453.5|112353.5|112412|112312|34
1620177000000|2021-05-05 01:10:00|112453.5|112353.5|112529|112329|112529|112356|112453.5|112305|13
1620177300000|2021-05-05 01:15:00|112529.5|112329.5|112570.5|112370.5|112605.5|112405.5|112529.5|112329.5|43
1620177600000|2021-05-05 01:20:00|112570.8|112370.8|112550|112350|112570.8|112370.8|112545.7|112345.7|7
1620178200000|2021-05-05 01:30:00|112500|112400|112551|112351|112552|112400|112480|112340|18
1620178500000|2021-05-05 01:35:00|112550.5|112350.5|112553.5|112353.5|112553.5|112353.5|112550.5|112350.5|5
1620179100000|2021-05-05 01:45:00|112552.5|112352.5|112545|112345|112561.7|112361.7|112545|112345|27
1620179400000|2021-05-05 01:50:00|112543|112343|112542.5|112342.5|112543.5|112343.5|112542.5|112342.5|4
1620179700000|2021-05-05 01:55:00|112543.5|112343.5|112541|112341|112543.5|112387|112443.5|112320.5|29
1620180000000|2021-05-05 02:00:00|112541.5|112341.5|112465|112365|112541.5|112374|112444|112297.9|47
1620180300000|2021-05-05 02:05:00|112525|112325|112520|112320|112525|112325|112519.3|112319.3|5
1620180600000|2021-05-05 02:10:00|112470|112370|112525|112325|112525|112375|112470|112325|3
1620180900000|2021-05-05 02:15:00|112520|112320|112460|112360|112520|112365|112460|112315|4
1620181500000|2021-05-05 02:25:00|112465|112365|112465.5|112265.5|112511.5|112365|112448.5|112265.5|13
1620181800000|2021-05-05 02:30:00|112461.5|112261.5|112485|112285|112505|112355|112435|112254|27
1620182100000|2021-05-05 02:35:00|112484|112284|112483.5|112283.5|112493.3|112343|112440.5|112279.3|10
1620182400000|2021-05-05 02:40:00|112484|112284|112485.5|112285.5|112485.5|112285.5|112484|112284|2
1620182700000|2021-05-05 02:45:00|112486.5|112286.5|112488.5|112288.5|112488.5|112288.5|112486.5|112286.5|4
1620183000000|2021-05-05 02:50:00|112487.5|112287.5|112487.5|112287.5|112487.5|112287.5|112487.5|112287.5|1
1620183300000|2021-05-05 02:55:00|112488.5|112288.5|112502.8|112302.8|112502.8|112302.8|112488.5|112288.5|14
1620183600000|2021-05-05 03:00:00|112500.5|112300.5|112537.5|112337.5|112538|112385|112469|112300.5|12
1620183900000|2021-05-05 03:05:00|112538.5|112338.5|112538|112338|112539|112339|112538|112338|5
1620184500000|2021-05-05 03:15:00|112536|112336|112536.5|112336.5|112537.5|112337.5|112536|112336|6
1620184800000|2021-05-05 03:20:00|112537|112337|112465|112365|112537.5|112369.5|112465|112330|11
1620185100000|2021-05-05 03:25:00|112458.5|112358.5|112522.5|112322.5|112522.5|112370.5|112455|112320.5|22
1620185400000|2021-05-05 03:30:00|112522|112322|112521.5|112321.5|112522.5|112322.5|112521.5|112321.5|8
1620185700000|2021-05-05 03:35:00|112522.5|112322.5|112526.5|112326.5|112526.5|112326.5|112522.5|112322.5|2
1620186000000|2021-05-05 03:40:00|112526|112326|112522|112322|112526|112326|112521|112321|5
1620186300000|2021-05-05 03:45:00|112532.3|112332.3|112485|112385|112534|112385|112485|112332.3|6
1620186600000|2021-05-05 03:50:00|112495|112395|112525.5|112425.5|112525.5|112425.5|112495|112395|5
1620186900000|2021-05-05 03:55:00|112520.5|112420.5|112593.6|112393.6|112593.6|112443.5|112520.5|112377.5|23
1620187200000|2021-05-05 04:00:00|112594.5|112394.5|112595|112395|112617|112470|112540|112394.5|23
1620187500000|2021-05-05 04:05:00|112595.5|112395.5|112525.5|112425.5|112595.5|112425.5|112525|112375|6
1620187800000|2021-05-05 04:10:00|112520.5|112420.5|112520|112420|112520.5|112420.5|112510|112410|4
1620188100000|2021-05-05 04:15:00|112520.5|112420.5|112580.5|112380.5|112581|112430|112520|112380|13
1620188400000|2021-05-05 04:20:00|112581|112381|112515.5|112415.5|112582|112415.5|112515|112360|19
1620188700000|2021-05-05 04:25:00|112510.5|112410.5|112525|112425|112575.5|112425|112510|112375.5|6
1620189000000|2021-05-05 04:30:00|112575|112375|112515|112415|112575.5|112415|112515|112360|10
1620189300000|2021-05-05 04:35:00|112515.5|112415.5|112510|112410|112515.5|112415.5|112510|112410|3
1620189900000|2021-05-05 04:45:00|112511.5|112411.5|112515|112415|112516|112416|112511.5|112411.5|5
1620190200000|2021-05-05 04:50:00|112515.5|112415.5|112515.5|112415.5|112515.5|112415.5|112515.5|112415.5|1
1620190500000|2021-05-05 04:55:00|112520.5|112420.5|112582|112382|112583.5|112432|112520.5|112380.5|20
1620190800000|2021-05-05 05:00:00|112581.5|112381.5|112582|112382|112583|112383|112581.5|112381.5|4
1620191100000|2021-05-05 05:05:00|112583|112383|112582.5|112382.5|112583|112383|112582.5|112382.5|2
1620191400000|2021-05-05 05:10:00|112586.5|112386.5|112587.5|112387.5|112588|112388|112586.5|112386.5|3
1620191700000|2021-05-05 05:15:00|112588|112388|112601.5|112501.5|112655.8|112504|112579.6|112388|25
1620192000000|2021-05-05 05:20:00|112602|112502|112742.5|112542.5|112750.5|112550.5|112602|112484.5|25
1620192300000|2021-05-05 05:25:00|112742|112542|112723.1|112523.1|112742.5|112542.5|112717.6|112517.6|28
1620192600000|2021-05-05 05:30:00|112722.6|112522.6|112728.7|112528.7|112732.1|112532.1|112722.6|112522.6|3
1620192900000|2021-05-05 05:35:00|112725.6|112525.6|112721.5|112521.5|112725.6|112525.6|112718|112518|11
1620193200000|2021-05-05 05:40:00|112721|112521|112728|112528|112728|112528|112721|112521|8
1620193500000|2021-05-05 05:45:00|112728.5|112528.5|112686.5|112586.5|112760.5|112610.5|112686.5|112528.5|23
1620193800000|2021-05-05 05:50:00|112676.5|112576.5|112738.3|112538.3|112738.3|112576.5|112672|112528.3|9
1620194100000|2021-05-05 05:55:00|112740.8|112540.8|112742|112542|112744|112544|112739|112539|6
1620194400000|2021-05-05 06:00:00|112739|112539|112680.5|112580.5|112739|112582|112680|112538.5|5
1620194700000|2021-05-05 06:05:00|112681|112581|112686|112586|112740|112596|112681|112537|10
1620195000000|2021-05-05 06:10:00|112740.3|112540.3|112750|112550|112751.5|112596|112686|112539.5|15
1620195300000|2021-05-05 06:15:00|112696|112596|112749|112549|112751.8|112596|112696|112549|14
1620195600000|2021-05-05 06:20:00|112751.5|112551.5|112710|112610|112752.8|112610|112690|112546|23
1620195900000|2021-05-05 06:25:00|112705|112605|112746.5|112546.5|112747.5|112605|112700|112546.5|5
1620196200000|2021-05-05 06:30:00|112746|112546|112751.5|112551.5|112754.8|112554.8|112746|112546|7
1620196500000|2021-05-05 06:35:00|112753|112553|112746|112546|112760|112605|112705|112545|6
1620196800000|2021-05-05 06:40:00|112748|112548|112780.5|112580.5|112780.5|112634.5|112716|112548|28
1620197100000|2021-05-05 06:45:00|112780|112580|112785|112585|112793|112648.5|112734|112574|17
1620197400000|2021-05-05 06:50:00|112741|112641|112823|112623|112828.5|112658|112741|112586|30
1620197700000|2021-05-05 06:55:00|112820|112620|112802|112702|112855|112703|112765|112610|37
1620198000000|2021-05-05 07:00:00|112798|112698|112860|112660|112860|112715|112760.5|112625|39
1620198300000|2021-05-05 07:05:00|112800.5|112700.5|112884|112684|112902|112748.5|112795|112655|33
1620198600000|2021-05-05 07:10:00|112880|112680|112876.5|112676.5|112880|112680|112868.9|112668.9|4
1620198900000|2021-05-05 07:15:00|112875|112675|112874|112674|112875|112714|112788|112644|16
1620199200000|2021-05-05 07:20:00|112860|112660|112860|112660|112870|112670|112860|112660|3
1620199500000|2021-05-05 07:25:00|112870|112670|112860|112660|112870|112670|112860|112660|2
1620199800000|2021-05-05 07:30:00|112827.8|112727.8|112827.5|112727.5|112869|112727.8|112827.5|112659|4
1620200100000|2021-05-05 07:35:00|112825|112725|112875|112675|112875|112736.5|112825|112659|17
1620200400000|2021-05-05 07:40:00|112873.5|112673.5|112810|112710|112873.5|112710|112790|112673.5|19
1620200700000|2021-05-05 07:45:00|112805|112705|112810|112710|112810|112710|112795|112695|6
1620201000000|2021-05-05 07:50:00|112809.8|112709.8|112825|112625|112845|112709.8|112765|112615|16
1620201300000|2021-05-05 07:55:00|112820|112620|112744.5|112544.5|112820|112620|112690|112417|38
1620201600000|2021-05-05 08:00:00|112739.5|112539.5|112765|112565|112770.1|112570.1|112736.2|112536.2|16
1620201900000|2021-05-05 08:05:00|112763.5|112563.5|112760|112560|112765|112565|112750|112550|11
1620202200000|2021-05-05 08:10:00|112759.5|112559.5|112775|112575|112775|112575|112759.5|112559.5|13
1620202500000|2021-05-05 08:15:00|112770|112570|112765|112565|112770|112570|112765|112565|2
1620202800000|2021-05-05 08:20:00|112760|112560|112775|112575|112781.5|112629|112728|112556|18
1620203100000|2021-05-05 08:25:00|112770|112570|112765|112565|112770|112570|112765|112565|2
1620203400000|2021-05-05 08:30:00|112757|112557|112691.3|112591.3|112758.5|112592.3|112676.7|112536.9|40
1620203700000|2021-05-05 08:35:00|112692.3|112592.3|112735.4|112535.4|112735.4|112592.8|112691.3|112534.5|7
1620204000000|2021-05-05 08:40:00|112735.9|112535.9|112715.4|112515.4|112735.9|112535.9|112715.4|112515.4|3
1620204300000|2021-05-05 08:45:00|112724.9|112524.9|112630.8|112530.8|112724.9|112578.5|112627.8|112486.1|31
1620204600000|2021-05-05 08:50:00|112632.3|112532.3|112672.3|112472.3|112672.9|112538|112622|112472.3|11
1620204900000|2021-05-05 08:55:00|112618.3|112518.3|112669|112469|112669|112518.3|112618.3|112454.5|14
1620205200000|2021-05-05 09:00:00|112662|112462|112662|112462|112662|112462|112662|112462|1
1620205500000|2021-05-05 09:05:00|112658.5|112458.5|112695.9|112495.9|112707.4|112559.5|112652.5|112458.5|33
1620205800000|2021-05-05 09:10:00|112659.5|112559.5|112695.4|112495.4|112695.5|112559.5|112646|112495.4|8
1620206100000|2021-05-05 09:15:00|112695.9|112495.9|112696.4|112496.4|112696.4|112496.4|112685.9|112485.9|7
1620206400000|2021-05-05 09:20:00|112693.8|112493.8|112686.4|112486.4|112693.8|112493.8|112686.4|112486.4|2
1620206700000|2021-05-05 09:25:00|112696.4|112496.4|112696.4|112496.4|112696.4|112496.4|112696.4|112496.4|1
1620207000000|2021-05-05 09:30:00|112693.8|112493.8|112640|112540|112693.8|112540|112640|112483.3|4
1620207300000|2021-05-05 09:35:00|112639.5|112539.5|112695|112495|112706.8|112550|112639|112495|11
1620207600000|2021-05-05 09:40:00|112700|112500|112660|112460|112701.4|112529.6|112625.6|112460|10
1620207900000|2021-05-05 09:45:00|112620|112520|112593|112493|112670|112520|112585|112444.5|21
1620208200000|2021-05-05 09:50:00|112592.5|112492.5|112590.1|112490.1|112645|112497.3|112585.3|112444.5|8
1620208500000|2021-05-05 09:55:00|112583.3|112483.3|112633.3|112433.3|112640|112483.3|112583.3|112433.3|9
1620208800000|2021-05-05 10:00:00|112634.3|112434.3|112584.1|112484.1|112635.3|112492.8|112584.1|112434.3|8
1620209100000|2021-05-05 10:05:00|112584.6|112484.6|112589.8|112489.8|112594.6|112494.6|112584.6|112484.6|9
1620209400000|2021-05-05 10:10:00|112587.8|112487.8|112593.1|112493.1|112593.1|112493.1|112587.8|112487.8|8
1620209700000|2021-05-05 10:15:00|112593.6|112493.6|112613.6|112513.6|112617.4|112517.4|112593.6|112493.6|17
1620210000000|2021-05-05 10:20:00|112611.1|112511.1|112636|112436|112636|112511.1|112592|112426.2|15
1620210300000|2021-05-05 10:25:00|112635.7|112435.7|112626.8|112426.8|112635.7|112483.7|112583.7|112426.8|5
1620210600000|2021-05-05 10:30:00|112625.3|112425.3|112629.3|112429.3|112629.3|112488.5|112583.2|112425.3|11
1620210900000|2021-05-05 10:35:00|112629.8|112429.8|112640.8|112440.8|112656.9|112501|112576|112426|19
1620211200000|2021-05-05 10:40:00|112641|112441|112631|112431|112641|112441|112631|112431|3
1620211500000|2021-05-05 10:45:00|112636|112436|112581|112481|112641|112485|112581|112436|11
1620211800000|2021-05-05 10:50:00|112566|112466|112579.6|112379.6|112579.6|112466|112522|112336|26
1620212100000|2021-05-05 10:55:00|112585|112385|112575.1|112375.1|112585|112385|112575.1|112375.1|2
1620212400000|2021-05-05 11:00:00|112580.1|112380.1|112590.1|112390.1|112592.4|112392.4|112575.1|112375.1|15
1620213000000|2021-05-05 11:10:00|112589.9|112389.9|112589.9|112389.9|112589.9|112389.9|112589.9|112389.9|1
1620213600000|2021-05-05 11:20:00|112555.1|112455.1|112589.4|112389.4|112589.4|112455.1|112555.1|112389.4|2
1620213900000|2021-05-05 11:25:00|112585|112385|112589.4|112389.4|112589.4|112389.4|112585|112385|2
1620214200000|2021-05-05 11:30:00|112565.1|112465.1|112592.3|112392.3|112598.9|112465.1|112565|112392.3|9
1620214500000|2021-05-05 11:35:00|112546|112446|112600.5|112400.5|112600.5|112450.5|112546|112395|7
1620214800000|2021-05-05 11:40:00|112595|112395|112595|112395|112595|112395|112595|112395|1
1620215100000|2021-05-05 11:45:00|112582.5|112382.5|112594.3|112394.3|112594.3|112394.3|112577.3|112377.3|10
1620215400000|2021-05-05 11:50:00|112555.1|112455.1|112610.1|112410.1|112615|112458.8|112555.1|112406.7|7
1620215700000|2021-05-05 11:55:00|112570.1|112470.1|112608.9|112408.9|112610.1|112470.1|112570.1|112408.9|3
1620216000000|2021-05-05 12:00:00|112607.9|112407.9|112599.4|112399.4|112607.9|112407.9|112596.4|112396.4|7
1620216300000|2021-05-05 12:05:00|112609.2|112409.2|112615|112415|112620.5|112420.5|112609.2|112409.2|7
1620216600000|2021-05-05 12:10:00|112597.9|112397.9|112610|112410|112612|112450.1|112525.1|112385|19
1620216900000|2021-05-05 12:15:00|112615|112415|112605|112405|112615|112428.8|112525|112385|31
1620217200000|2021-05-05 12:20:00|112606.3|112406.3|112635.3|112435.3|112640.5|112495.6|112570.1|112406.3|27
1620217500000|2021-05-05 12:25:00|112635|112435|112635.2|112435.2|112642|112442|112633.9|112433.9|14
1620217800000|2021-05-05 12:30:00|112635.1|112435.1|112610.1|112510.1|112667.1|112515.1|112605.6|112435.1|30
1620218100000|2021-05-05 12:35:00|112615.6|112515.6|112701.5|112501.5|112702|112527.9|112615.6|112500.5|10
1620218400000|2021-05-05 12:40:00|112702.5|112502.5|112726.7|112526.7|112729.5|112529.5|112700.5|112500.5|16
1620218700000|2021-05-05 12:45:00|112726.5|112526.5|112644.3|112544.3|112731|112575.7|112636.1|112491.5|30
1620219000000|2021-05-05 12:50:00|112644.4|112544.4|112648.5|112548.5|112648.6|112548.6|112627|112527|49
1620219300000|2021-05-05 12:55:00|112648|112548|112671.1|112571.1|112706.8|112572.1|112647.5|112503|31
1620219600000|2021-05-05 13:00:00|112670.5|112570.5|112640|112540|112673|112573|112636|112536|37
1620219900000|2021-05-05 13:05:00|112638|112538|112630|112530|112640.5|112540.5|112627|112527|7
1620220200000|2021-05-05 13:10:00|112630.5|112530.5|112635|112535|112635|112535|112617.5|112517.5|11
1620220500000|2021-05-05 13:15:00|112685.5|112485.5|112631.2|112531.2|112686.5|112535.5|112630|112485.5|8
1620220800000|2021-05-05 13:20:00|112632|112532|112631|112531|112636|112536|112631|112531|5
1620221100000|2021-05-05 13:25:00|112630|112530|112630|112530|112631|112531|112629.5|112529.5|4
1620221400000|2021-05-05 13:30:00|112625|112525|112610|112510|112630|112530|112610|112510|21
1620221700000|2021-05-05 13:35:00|112610.8|112510.8|112668|112468|112668.5|112522|112610.5|112468|22
1620222000000|2021-05-05 13:40:00|112665|112465|112615|112515|112668|112517.5|112610|112463.5|18
1620222300000|2021-05-05 13:45:00|112616|112516|112619.8|112519.8|112620.1|112520.1|112606|112506|11
1620222600000|2021-05-05 13:50:00|112609|112509|112652.6|112552.6|112670.1|112570.1|112609|112509|45
1620222900000|2021-05-05 13:55:00|112662.4|112562.4|112670|112570|112678.1|112578.1|112653.1|112553.1|20
1620223200000|2021-05-05 14:00:00|112660|112560|112692|112592|112727|112592|112660|112524|27
1620223500000|2021-05-05 14:05:00|112691.2|112591.2|112760.5|112560.5|112775|112606|112690|112527|32
1620223800000|2021-05-05 14:10:00|112761.5|112561.5|112770|112570|112770|112570|112757.5|112557.5|10
1620224100000|2021-05-05 14:15:00|112769.5|112569.5|112712|112612|112769.5|112619|112705|112561.5|13
1620224400000|2021-05-05 14:20:00|112705|112605|112745|112545|112765|112605|112701.1|112545|8
1620224700000|2021-05-05 14:25:00|112745.5|112545.5|112700|112600|112755.5|112616.5|112691|112545.5|41
1620225000000|2021-05-05 14:30:00|112698.5|112598.5|112674.5|112574.5|112698.5|112598.5|112674.5|112574.5|20
1620225300000|2021-05-05 14:35:00|112674|112574|112677|112577|112677|112577|112674|112574|2
1620225600000|2021-05-05 14:40:00|112666.5|112566.5|112642.5|112542.5|112683.5|112567.3|112629.3|112483|34
1620225900000|2021-05-05 14:45:00|112641|112541|112641|112541|112687|112541|112637.5|112484|7
1620226200000|2021-05-05 14:50:00|112630|112530|112616.5|112516.5|112674|112530|112603.7|112471|35
1620226500000|2021-05-05 14:55:00|112604.5|112504.5|112579|112479|112607.5|112507.5|112567.5|112380|29
1620226800000|2021-05-05 15:00:00|112580|112480|112588.5|112488.5|112589|112489|112578.5|112478.5|11
1620227100000|2021-05-05 15:05:00|112589|112489|112641.3|112441.3|112642.9|112491.8|112588.9|112435.4|22
1620227400000|2021-05-05 15:10:00|112640.8|112440.8|112653.8|112453.8|112656.3|112514.6|112598.8|112436.8|23
1620227700000|2021-05-05 15:15:00|112655.8|112455.8|112640|112540|112687.5|112545|112618.8|112455.8|26
1620228000000|2021-05-05 15:20:00|112645|112545|112690.5|112490.5|112704|112553.5|112644.5|112490.5|17
1620228300000|2021-05-05 15:25:00|112690|112490|112690|112490|112698|112498|112690|112490|5
1620228600000|2021-05-05 15:30:00|112685|112485|112620|112520|112687|112520|112620|112476|11
1620228900000|2021-05-05 15:35:00|112619.5|112519.5|112595.5|112495.5|112658.5|112520|112595.5|112454|16
1620229200000|2021-05-05 15:40:00|112599|112499|112659|112459|112659|112508.5|112599|112458|12
1620229500000|2021-05-05 15:45:00|112661|112461|112663.5|112463.5|112664|112464|112661|112461|9
1620229800000|2021-05-05 15:50:00|112663|112463|112660|112460|112666|112466|112660|112460|6
1620230100000|2021-05-05 15:55:00|112659.5|112459.5|112664.5|112464.5|112664.5|112464.5|112659.5|112459.5|3
1620230400000|2021-05-05 16:00:00|112665|112465|112663|112463|112665|112465|112663|112463|2
1620230700000|2021-05-05 16:05:00|112665|112465|112667.5|112467.5|112668|112468|112665|112465|4
1620231000000|2021-05-05 16:10:00|112667|112467|112668.8|112468.8|112668.8|112468.8|112663.5|112463.5|6
1620231300000|2021-05-05 16:15:00|112671.2|112471.2|112671.2|112471.2|112671.2|112471.2|112671.2|112471.2|1
1620232200000|2021-05-05 16:30:00|112671.3|112471.3|112671.4|112471.4|112671.4|112471.4|112671.3|112471.3|2
1620232500000|2021-05-05 16:35:00|112686.4|112486.4|112641.4|112541.4|112686.4|112541.4|112641.4|112486.4|2
1620232800000|2021-05-05 16:40:00|112630|112530|112675|112475|112675|112535|112625|112475|10
1620233400000|2021-05-05 16:50:00|112601.8|112501.8|112601.8|112501.8|112651.9|112501.9|112601.8|112451.8|18
1620233700000|2021-05-05 16:55:00|112605.4|112505.4|112620|112520|112624.8|112524.8|112605.4|112505.4|8
1620234000000|2021-05-05 17:00:00|112670|112470|112669.4|112469.4|112670|112511.4|112611.4|112455|7
1620234300000|2021-05-05 17:05:00|112669.9|112469.9|112670.4|112470.4|112670.4|112470.4|112669.9|112469.9|2
1620235500000|2021-05-05 17:25:00|112660|112460|112662.9|112462.9|112662.9|112462.9|112660|112460|8
1620235800000|2021-05-05 17:30:00|112663.4|112463.4|112663.4|112463.4|112663.4|112463.4|112663.4|112463.4|1
1620236400000|2021-05-05 17:40:00|112655.4|112455.4|112655|112455|112656|112456|112655|112455|10
1620236700000|2021-05-05 17:45:00|112655.5|112455.5|112611.4|112511.4|112655.5|112511.4|112609.9|112455|6
1620237000000|2021-05-05 17:50:00|112610.9|112510.9|112610.9|112510.9|112610.9|112510.9|112610.9|112510.9|1
1620237300000|2021-05-05 17:55:00|112607|112507|112610.9|112510.9|112610.9|112510.9|112607|112507|3
1620237600000|2021-05-05 18:00:00|112611.5|112511.5|112617|112517|112617|112517|112611.5|112511.5|5
1620237900000|2021-05-05 18:05:00|112616.5|112516.5|112617|112517|112665.5|112517|112611.4|112465.5|12
1620238200000|2021-05-05 18:10:00|112616.5|112516.5|112670.5|112470.5|112670.5|112520|112616.5|112469.5|11
1620238500000|2021-05-05 18:15:00|112670.4|112470.4|112601.6|112501.6|112670.4|112501.6|112596.4|112460|37
1620238800000|2021-05-05 18:20:00|112604.9|112504.9|112663.4|112463.4|112668.9|112507.5|112604.9|112460|17
1620239100000|2021-05-05 18:25:00|112661.4|112461.4|112596.4|112496.4|112661.4|112501.4|112596.4|112455.4|4
1620239400000|2021-05-05 18:30:00|112601.4|112501.4|112601.4|112501.4|112604.9|112504.9|112601.4|112501.4|3
1620239700000|2021-05-05 18:35:00|112604.9|112504.9|112602|112502|112606.5|112506.5|112602|112502|6
1620240000000|2021-05-05 18:40:00|112601.5|112501.5|112588.5|112488.5|112601.5|112501.5|112587.5|112487.5|5
1620240300000|2021-05-05 18:45:00|112589|112489|112577.5|112477.5|112589|112489|112577.5|112477.5|4
1620240900000|2021-05-05 18:55:00|112576.4|112476.4|112565.9|112465.9|112576.4|112476.4|112565.9|112465.9|11
1620241200000|2021-05-05 19:00:00|112565.1|112465.1|112583.5|112483.5|112584.1|112484.1|112564.1|112464.1|16
1620241500000|2021-05-05 19:05:00|112581|112481|112586.5|112486.5|112586.5|112486.5|112577|112477|10
1620241800000|2021-05-05 19:10:00|112582.5|112482.5|112580|112480|112582.5|112482.5|112579.5|112479.5|3
1620242100000|2021-05-05 19:15:00|112581|112481|112580.1|112480.1|112591|112491|112580.1|112480.1|15
1620242400000|2021-05-05 19:20:00|112583|112483|112583|112483|112583|112483|112583|112483|1
1620242700000|2021-05-05 19:25:00|112584|112484|112563.6|112463.6|112585.5|112485.5|112563.6|112463.6|15
1620243300000|2021-05-05 19:35:00|112555.6|112455.6|112553|112453|112555.6|112455.6|112550.5|112450.5|9
1620243600000|2021-05-05 19:40:00|112552|112452|112604|112404|112604.5|112452|112552|112402.5|9
1620243900000|2021-05-05 19:45:00|112602.5|112402.5|112603|112403|112603|112403|112602.5|112402.5|2
1620244200000|2021-05-05 19:50:00|112603.5|112403.5|112553.6|112453.6|112603.5|112459.6|112553.6|112401|10
1620244500000|2021-05-05 19:55:00|112553.1|112453.1|112549.1|112449.1|112553.1|112453.1|112547.1|112447.1|4
1620259200000|2021-05-06 00:00:00|112615.1|112415.1|112637.5|112437.5|112657|112457|112614.5|112414.5|151
1620259500000|2021-05-06 00:05:00|112637|112437|112620|112520|112637|112525|112575|112436.5|66
1620259800000|2021-05-06 00:10:00|112621|112521|112600|112500|112635.1|112535.1|112593.5|112493.5|75
1620260100000|2021-05-06 00:15:00|112605|112505|112562|112462|112612.5|112512.5|112562|112462|48
1620260400000|2021-05-06 00:20:00|112562.5|112462.5|112555|112455|112568.5|112468.5|112520|112420|84
1620260700000|2021-05-06 00:25:00|112554.5|112454.5|112575|112475|112575.5|112475.5|112535|112435|35
1620261000000|2021-05-06 00:30:00|112580.5|112480.5|112635|112535|112649.5|112549.5|112580.5|112480.5|60
1620261300000|2021-05-06 00:35:00|112635.5|112535.5|112656.5|112556.5|112671.5|112571.5|112635.5|112535.5|49
1620261600000|2021-05-06 00:40:00|112656|112556|112641|112541|112670|112570|112635|112535|42
1620261900000|2021-05-06 00:45:00|112640.5|112540.5|112609|112509|112640.5|112540.5|112595|112495|45
1620262200000|2021-05-06 00:50:00|112608|112508|112629|112529|112630|112530|112607.5|112507.5|35
1620262500000|2021-05-06 00:55:00|112628.5|112528.5|112625|112525|112635|112535|112625|112525|23
1620262800000|2021-05-06 01:00:00|112624.5|112524.5|112595|112495|112624.5|112524.5|112580|112480|37
1620263100000|2021-05-06 01:05:00|112593.8|112493.8|112585|112485|112595|112495|112585|112485|4
1620263400000|2021-05-06 01:10:00|112584.5|112484.5|112570|112470|112584.5|112484.5|112554|112454|33
1620263700000|2021-05-06 01:15:00|112569.5|112469.5|112559|112459|112570|112470|112539|112439|77
1620264000000|2021-05-06 01:20:00|112565|112465|112493.5|112393.5|112575|112475|112484.7|112384.7|116
1620264300000|2021-05-06 01:25:00|112490.1|112390.1|112486.8|112386.8|112510|112410|112470.1|112370.1|96
1620264600000|2021-05-06 01:30:00|112493.3|112393.3|112530|112430|112538.8|112438.8|112486.8|112386.8|86
1620264900000|2021-05-06 01:35:00|112531.5|112431.5|112555|112455|112555.1|112455.1|112480|112380|99
1620265200000|2021-05-06 01:40:00|112555.1|112455.1|112540.5|112440.5|112556.8|112456.8|112525|112425|67
1620265500000|2021-05-06 01:45:00|112540|112440|112565|112465|112575|112475|112540|112440|59
1620265800000|2021-05-06 01:50:00|112574.3|112474.3|112540.1|112440.1|112575|112475|112530.8|112430.8|48
1620266100000|2021-05-06 01:55:00|112540.3|112440.3|112524.8|112424.8|112570|112470|112524.8|112424.8|26
1620266400000|2021-05-06 02:00:00|112522.8|112422.8|112530|112430|112530|112430|112505|112405|43
1620266700000|2021-05-06 02:05:00|112530.5|112430.5|112555|112455|112565|112465|112530|112430|45
1620267000000|2021-05-06 02:10:00|112556.2|112456.2|112565|112465|112566.7|112466.7|112555|112455|31
1620267300000|2021-05-06 02:15:00|112563.9|112463.9|112560|112460|112565|112465|112545|112445|25
1620267600000|2021-05-06 02:20:00|112565|112465|112585.5|112485.5|112596.7|112496.7|112540|112440|51
1620267900000|2021-05-06 02:25:00|112580.1|112480.1|112559.5|112459.5|112580.1|112480.1|112558.5|112458.5|38
1620268200000|2021-05-06 02:30:00|112560|112460|112529.5|112429.5|112570|112470|112528.5|112428.5|53
1620268500000|2021-05-06 02:35:00|112530|112430|112545|112445|112555|112455|112523|112423|76
1620268800000|2021-05-06 02:40:00|112555|112455|112620.1|112520.1|112654.4|112554.4|112555|112455|198
1620269100000|2021-05-06 02:45:00|112622.3|112522.3|112720.3|112620.3|112720.3|112620.3|112610.5|112510.5|185
1620269400000|2021-05-06 02:50:00|112721.3|112621.3|112680.1|112580.1|112723.3|112623.3|112680.1|112580.1|67
1620269700000|2021-05-06 02:55:00|112690.1|112590.1|112625|112525|112690.1|112590.1|112625|112525|40
1620270000000|2021-05-06 03:00:00|112639.8|112539.8|112629|112529|112649.8|112549.8|112615|112515|67
1620270300000|2021-05-06 03:05:00|112628.5|112528.5|112620|112520|112635|112535|112615|112515|67
1620270600000|2021-05-06 03:10:00|112620.5|112520.5|112600|112500|112624.3|112524.3|112600|112500|45
1620270900000|2021-05-06 03:15:00|112605|112505|112635|112535|112645|112545|112600|112500|39
1620271200000|2021-05-06 03:20:00|112640|112540|112635.5|112535.5|112655|112555|112622.8|112522.8|70
1620271500000|2021-05-06 03:25:00|112634.8|112534.8|112585|112485|112635.3|112535.3|112585|112485|24
1620271800000|2021-05-06 03:30:00|112586|112486|112601.3|112501.3|112602.3|112502.3|112585|112485|84
1620272100000|2021-05-06 03:35:00|112602.3|112502.3|112612.8|112512.8|112621.3|112521.3|112601.3|112501.3|47
1620272400000|2021-05-06 03:40:00|112612.3|112512.3|112577.3|112477.3|112616|112516|112570.8|112470.8|60
1620272700000|2021-05-06 03:45:00|112577.8|112477.8|112606|112506|112616|112516|112571.3|112471.3|48
1620273000000|2021-05-06 03:50:00|112616|112516|112606.3|112506.3|112616|112516|112595|112495|24
1620273300000|2021-05-06 03:55:00|112605.8|112505.8|112600|112500|112605.8|112505.8|112595|112495|7
1620273600000|2021-05-06 04:00:00|112595|112495|112604|112504|112604|112504|112590|112490|17
1620273900000|2021-05-06 04:05:00|112603.3|112503.3|112600|112500|112610.1|112510.1|112585|112485|55
1620274200000|2021-05-06 04:10:00|112600.5|112500.5|112610.1|112510.1|112610.1|112510.1|112600|112500|12
1620274500000|2021-05-06 04:15:00|112605.8|112505.8|112610.1|112510.1|112610.1|112510.1|112600|112500|10
1620274800000|2021-05-06 04:20:00|112610.3|112510.3|112615|112515|112615|112515|112606|112506|15
1620275100000|2021-05-06 04:25:00|112614.3|112514.3|112616.2|112516.2|112616.2|112516.2|112605|112505|17
1620275400000|2021-05-06 04:30:00|112614.5|112514.5|112625|112525|112636|112536|112614.5|112514.5|45
1620275700000|2021-05-06 04:35:00|112626|112526|112630|112530|112635|112535|112625|112525|23
1620276000000|2021-05-06 04:40:00|112625|112525|112620|112520|112630|112530|112619.5|112519.5|23
1620276300000|2021-05-06 04:45:00|112625.8|112525.8|112646.3|112546.3|112646.3|112546.3|112624.5|112524.5|20
1620276600000|2021-05-06 04:50:00|112655|112555|112680.1|112580.1|112680.3|112580.3|112650|112550|47
1620276900000|2021-05-06 04:55:00|112684|112584|112695|112595|112715|112615|112680.1|112580.1|46
1620277200000|2021-05-06 05:00:00|112695.3|112595.3|112675|112575|112710|112610|112673.7|112573.7|74
1620277500000|2021-05-06 05:05:00|112669.8|112569.8|112640|112540|112670|112570|112635|112535|34
1620277800000|2021-05-06 05:10:00|112645|112545|112670|112570|112675|112575|112635|112535|28
1620278100000|2021-05-06 05:15:00|112665|112565|112650|112550|112665|112565|112645|112545|27
1620278400000|2021-05-06 05:20:00|112650.5|112550.5|112670|112570|112670|112570|112650|112550|10
1620278700000|2021-05-06 05:25:00|112666.3|112566.3|112660|112560|112670|112570|112640.5|112540.5|38
1620279000000|2021-05-06 05:30:00|112660.5|112560.5|112680|112580|112690|112590|112660|112560|13
1620279300000|2021-05-06 05:35:00|112685|112585|112664.8|112564.8|112685.1|112585.1|112661|112561|33
1620279600000|2021-05-06 05:40:00|112660|112560|112657.8|112557.8|112664.3|112564.3|112653.8|112553.8|17
1620279900000|2021-05-06 05:45:00|112653.8|112553.8|112656|112556|112657.8|112557.8|112623.2|112523.2|65
1620280200000|2021-05-06 05:50:00|112655|112555|112640.1|112540.1|112660.1|112560.1|112640.1|112540.1|31
1620280500000|2021-05-06 05:55:00|112645.3|112545.3|112630.1|112530.1|112660.1|112560.1|112620.1|112520.1|52
1620280800000|2021-05-06 06:00:00|112628.3|112528.3|112635|112535|112665.1|112565.1|112628.3|112528.3|43
1620281100000|2021-05-06 06:05:00|112635.5|112535.5|112639.8|112539.8|112640.1|112540.1|112615.2|112515.2|72
1620281400000|2021-05-06 06:10:00|112640.1|112540.1|112638.8|112538.8|112655.8|112555.8|112630|112530|48
1620281700000|2021-05-06 06:15:00|112628.8|112528.8|112591.2|112491.2|112638.8|112538.8|112584.8|112484.8|60
1620282000000|2021-05-06 06:20:00|112593.8|112493.8|112629.5|112529.5|112633.7|112533.7|112568.3|112468.3|74
1620282300000|2021-05-06 06:25:00|112630.8|112530.8|112640|112540|112640.5|112540.5|112615.5|112515.5|53
1620282600000|2021-05-06 06:30:00|112635.8|112535.8|112613.4|112513.4|112640|112540|112601.5|112501.5|40
1620282900000|2021-05-06 06:35:00|112614.5|112514.5|112580.5|112480.5|112615|112515|112580|112480|20
1620283200000|2021-05-06 06:40:00|112575.5|112475.5|112585.9|112485.9|112595|112495|112575.5|112475.5|16
1620283500000|2021-05-06 06:45:00|112591|112491|112601.1|112501.1|112607.3|112507.3|112591|112491|12
1620283800000|2021-05-06 06:50:00|112600.1|112500.1|112606.1|112506.1|112606.1|112506.1|112600.1|112500.1|4
1620284100000|2021-05-06 06:55:00|112595|112495|112615|112515|112615|112515|112594.5|112494.5|6
1620284400000|2021-05-06 07:00:00|112615.5|112515.5|112605.5|112505.5|112630.5|112530.5|112600.5|112500.5|26
1620284700000|2021-05-06 07:05:00|112585.3|112485.3|112595.5|112495.5|112605.5|112505.5|112585|112485|19
1620285000000|2021-05-06 07:10:00|112580.3|112480.3|112582.8|112482.8|112600.1|112500.1|112571|112471|33
1620285300000|2021-05-06 07:15:00|112583|112483|112581.3|112481.3|112605|112505|112576.2|112476.2|19
1620285600000|2021-05-06 07:20:00|112581.8|112481.8|112561.5|112461.5|112581.8|112481.8|112552.5|112452.5|21
1620285900000|2021-05-06 07:25:00|112562|112462|112546|112446|112571.3|112471.3|112537.5|112437.5|34
1620286200000|2021-05-06 07:30:00|112541.2|112441.2|112515.5|112415.5|112545.2|112445.2|112515.5|112415.5|32
1620286500000|2021-05-06 07:35:00|112515.3|112415.3|112501.3|112401.3|112515.3|112415.3|112491.9|112391.9|28
1620286800000|2021-05-06 07:40:00|112497.2|112397.2|112461.7|112361.7|112540.5|112397.2|112451.7|112340.5|35
1620287100000|2021-05-06 07:45:00|112461.8|112361.8|112512.2|112412.2|112573.5|112434.4|112461.8|112361.8|36
1620287400000|2021-05-06 07:50:00|112508.3|112408.3|112512.3|112412.3|112512.5|112412.5|112493.3|112393.3|12
1620287700000|2021-05-06 07:55:00|112517.9|112417.9|112512.8|112412.8|112518.4|112418.4|112512.3|112412.3|5
1620288000000|2021-05-06 08:00:00|112510.5|112410.5|112575.5|112375.5|112575.5|112425.5|112510.5|112375.5|6
1620288300000|2021-05-06 08:05:00|112575.1|112375.1|112510.1|112410.1|112575.1|112410.1|112510.1|112370.1|4
1620288600000|2021-05-06 08:10:00|112510.5|112410.5|112510.5|112410.5|112510.5|112410.5|112510.5|112410.5|1
1620288900000|2021-05-06 08:15:00|112512|112412|112540.5|112340.5|112540.5|112412|112480.5|112340|12
1620289200000|2021-05-06 08:20:00|112549.4|112349.4|112520.1|112420.1|112551.8|112420.1|112511.1|112349.4|23
1620289500000|2021-05-06 08:25:00|112516.6|112416.6|112520.5|112420.5|112521.1|112421.1|112510.5|112410.5|10
1620289800000|2021-05-06 08:30:00|112510.5|112410.5|112490.5|112390.5|112510.5|112410.5|112480.5|112380.5|12
1620290100000|2021-05-06 08:35:00|112495.5|112395.5|112546|112346|112546|112395.5|112486|112344.5|11
1620290400000|2021-05-06 08:40:00|112556|112356|112556|112356|112556|112356|112556|112356|1
1620290700000|2021-05-06 08:45:00|112511|112411|112536.5|112436.5|112540|112440|112511|112411|17
1620291000000|2021-05-06 08:50:00|112537|112437|112518|112418|112538|112438|112515.5|112415.5|7
1620291300000|2021-05-06 08:55:00|112518.5|112418.5|112525.5|112425.5|112527|112427|112518.5|112418.5|5
1620291600000|2021-05-06 09:00:00|112510|112410|112508|112408|112516.5|112416.5|112505.5|112405.5|11
1620291900000|2021-05-06 09:05:00|112507|112407|112506|112406|112507|112407|112506|112406|2
1620292200000|2021-05-06 09:10:00|112505.7|112405.7|112552.5|112352.5|112552.7|112405.7|112495.5|112346.5|18
1620292500000|2021-05-06 09:15:00|112553.5|112353.5|112506|112406|112568|112414.5|112505|112353.5|14
1620292800000|2021-05-06 09:20:00|112505.7|112405.7|112505.3|112405.3|112520.4|112420.4|112501|112401|10
1620293100000|2021-05-06 09:25:00|112545|112345|112545.7|112345.7|112546.2|112346.2|112545|112345|3
1620293400000|2021-05-06 09:30:00|112545.2|112345.2|112516.9|112316.9|112545.2|112380.5|112475.5|112313.6|14
1620293700000|2021-05-06 09:35:00|112516.8|112316.8|112516.3|112316.3|112516.9|112316.9|112516.3|112316.3|3
1620294000000|2021-05-06 09:40:00|112515.8|112315.8|112450.5|112350.5|112516.9|112350.5|112450.5|112314.8|5
1620294300000|2021-05-06 09:45:00|112445|112345|112471.1|112271.1|112478.9|112355|112441|112271.1|12
1620294600000|2021-05-06 09:50:00|112460.5|112260.5|112458.2|112258.2|112460.5|112260.5|112443|112243|13
1620294900000|2021-05-06 09:55:00|112459.2|112259.2|112378.4|112278.4|112459.2|112312.3|112378.4|112259.2|5
1620295200000|2021-05-06 10:00:00|112377.4|112277.4|112346.2|112246.2|112417.2|112291.8|112346.2|112206.3|55
1620295500000|2021-05-06 10:05:00|112346.1|112246.1|112296.4|112196.4|112368.6|112246.1|112293.5|112164.4|53
1620295800000|2021-05-06 10:10:00|112294.4|112194.4|112268.5|112168.5|112338.7|112202.4|112258.1|112118|23
1620296100000|2021-05-06 10:15:00|112262.5|112162.5|112256.8|112156.8|112265|112165|112245|112145|15
1620296400000|2021-05-06 10:20:00|112259.9|112159.9|112259.8|112159.8|112259.9|112159.9|112259.8|112159.8|4
1620296700000|2021-05-06 10:25:00|112245|112145|112302.7|112102.7|112305.2|112150.1|112245|112064.7|20
1620297000000|2021-05-06 10:30:00|112305|112105|112295|112095|112305.3|112144|112243.5|112092.5|7
1620297300000|2021-05-06 10:35:00|112296.3|112096.3|112272.5|112172.5|112318.5|112172.5|112250.1|112096.3|11
1620297600000|2021-05-06 10:40:00|112270|112170|112278|112178|112341.2|112179.5|112270|112125|22
1620297900000|2021-05-06 10:45:00|112278.5|112178.5|112336.2|112236.2|112373.5|112239|112278.5|112140.2|30
1620298200000|2021-05-06 10:50:00|112335.7|112235.7|112430|112230|112430.6|112236.2|112334.2|112228.6|12
1620298500000|2021-05-06 10:55:00|112450|112250|112450|112250|112450.1|112250.1|112450|112250|3
1620298800000|2021-05-06 11:00:00|112445|112245|112447.8|112247.8|112470.5|112286|112386|112231|12
1620299100000|2021-05-06 11:05:00|112446.8|112246.8|112426.9|112226.9|112446.8|112246.8|112420|112220|12
1620299400000|2021-05-06 11:10:00|112430|112230|112410|112210|112430|112261.5|112348.4|112206.8|12
1620299700000|2021-05-06 11:15:00|112405.8|112205.8|112336.5|112236.5|112405.8|112275|112334|112205.8|23
1620300000000|2021-05-06 11:20:00|112337.5|112237.5|112393.4|112193.4|112405|112237.5|112335|112192.1|9
1620300300000|2021-05-06 11:25:00|112332.3|112232.3|112332.3|112232.3|112337.5|112237.5|112332.3|112232.3|3
1620300600000|2021-05-06 11:30:00|112338|112238|112335.9|112235.9|112340|112240|112335|112235|7
1620301200000|2021-05-06 11:40:00|112335|112235|112340|112240|112341.5|112241.5|112335|112235|5
1620302400000|2021-05-06 12:00:00|112335|112235|112315|112215|112335|112235|112315|112215|2
1620302700000|2021-05-06 12:05:00|112325|112225|112371|112171|112371.5|112225|112305|112166.5|13
1620303000000|2021-05-06 12:10:00|112370|112170|112275.2|112075.2|112370|112195|112260|112074.3|37
1620303300000|2021-05-06 12:15:00|112275.1|112075.1|112261|112161|112304|112166|112240|112075.1|25
1620303600000|2021-05-06 12:20:00|112269|112169|112266|112166|112321.3|112175|112265|112121.3|16
1620303900000|2021-05-06 12:25:00|112267.5|112167.5|112265|112165|112315.5|112170|112265|112115.5|9
1620304200000|2021-05-06 12:30:00|112269|112169|112335.2|112135.2|112339.4|112180|112267.8|112134.2|28
1620304500000|2021-05-06 12:35:00|112334.2|112134.2|112273.1|112173.1|112334.2|112178.3|112273.1|112134.2|5
1620304800000|2021-05-06 12:40:00|112275.6|112175.6|112279|112179|112279.4|112179.4|112273.1|112173.1|12
1620305100000|2021-05-06 12:45:00|112279.3|112179.3|112288.3|112188.3|112344.7|112188.3|112279|112144.2|6
1620305400000|2021-05-06 12:50:00|112334.2|112134.2|112260.1|112160.1|112334.2|112168.6|112260|112134.2|5
1620305700000|2021-05-06 12:55:00|112260|112160|112243.1|112143.1|112266.4|112166.4|112243.1|112143.1|20
1620306000000|2021-05-06 13:00:00|112248.1|112148.1|112313.5|112113.5|112313.5|112166|112243|112113.5|20
1620306300000|2021-05-06 13:05:00|112273|112173|112310|112210|112310|112210|112273|112173|9
1620306600000|2021-05-06 13:10:00|112311|112211|112334.7|112234.7|112353|112253|112311|112211|23
1620306900000|2021-05-06 13:15:00|112343|112243|112345|112245|112346|112246|112343|112243|6
1620307200000|2021-05-06 13:20:00|112344.5|112244.5|112360|112260|112360|112260|112334.5|112234.5|12
1620307500000|2021-05-06 13:25:00|112361|112261|112360|112260|112361|112261|112359|112259|5
1620307800000|2021-05-06 13:30:00|112362|112262|112364|112264|112372|112272|112348.5|112248.5|16
1620308100000|2021-05-06 13:35:00|112362|112262|112243.7|112143.7|112398|112262|112243.7|112114.5|23
1620308400000|2021-05-06 13:40:00|112301.2|112101.2|112296|112196|112327|112196.5|112241.2|112101.2|46
1620308700000|2021-05-06 13:45:00|112297|112197|112242|112142|112332.7|112197|112209.8|112093.5|47
1620309000000|2021-05-06 13:50:00|112241|112141|112219|112119|112241|112141|112211|112111|23
1620309300000|2021-05-06 13:55:00|112218.5|112118.5|112268.5|112168.5|112269.3|112169.3|112206|112106|49
1620309600000|2021-05-06 14:00:00|112269.5|112169.5|112258.5|112158.5|112270.2|112170.2|112255|112155|19
1620309900000|2021-05-06 14:05:00|112256.9|112156.9|112309.4|112109.4|112310.4|112160.5|112240.9|112104.9|15
1620310200000|2021-05-06 14:10:00|112308.4|112108.4|112255|112155|112308.9|112155|112231.9|112099.9|18
1620310500000|2021-05-06 14:15:00|112259.9|112159.9|112337.9|112137.9|112337.9|112160|112255|112108.9|15
1620310800000|2021-05-06 14:20:00|112339.4|112139.4|112291.3|112191.3|112357.8|112201.3|112291.3|112139.4|12
1620311100000|2021-05-06 14:25:00|112301.3|112201.3|112385|112185|112385|112217.3|112301.3|112185|14
1620311400000|2021-05-06 14:30:00|112386|112186|112285|112185|112386|112203.3|112273.8|112158.8|18
1620311700000|2021-05-06 14:35:00|112273.8|112173.8|112245|112145|112311.5|112173.8|112243.8|112094|29
1620312000000|2021-05-06 14:40:00|112248.8|112148.8|112249.3|112149.3|112252|112152|112248.8|112148.8|4
1620312300000|2021-05-06 14:45:00|112244.8|112144.8|112230|112130|112245|112145|112224.8|112124.8|10
1620312600000|2021-05-06 14:50:00|112225|112125|112224.8|112124.8|112230|112130|112224.8|112124.8|5
1620312900000|2021-05-06 14:55:00|112225|112125|112227|112127|112235|112135|112210|112110|13
1620313200000|2021-05-06 15:00:00|112227.5|112127.5|112244|112144|112251|112151|112227.5|112127.5|10
1620313500000|2021-05-06 15:05:00|112253|112153|112337.5|112137.5|112338.5|112190|112253|112137.5|18
1620313800000|2021-05-06 15:10:00|112333|112133|112385|112185|112386|112196.5|112291.5|112132.5|17
1620314100000|2021-05-06 15:15:00|112385.5|112185.5|112383|112183|112388.8|112188.8|112383|112183|12
1620314400000|2021-05-06 15:20:00|112370|112170|112365|112165|112370|112170|112365|112165|7
1620314700000|2021-05-06 15:25:00|112350|112150|112290|112190|112350|112190|112290|112144.5|4
1620315000000|2021-05-06 15:30:00|112285.5|112185.5|112250|112150|112285.5|112185.5|112245|112145|21
1620315300000|2021-05-06 15:35:00|112245|112145|112250|112150|112250|112150|112240|112140|8
1620315600000|2021-05-06 15:40:00|112245|112145|112250|112150|112250|112150|112245|112145|2
1620315900000|2021-05-06 15:45:00|112255|112155|112255|112155|112255|112155|112255|112155|1
1620316200000|2021-05-06 15:50:00|112260|112160|112310|112110|112310|112160|112260|112110|2
1620316500000|2021-05-06 15:55:00|112311|112111|112265|112165|112313.5|112175|112265|112111|10
1620316800000|2021-05-06 16:00:00|112265.5|112165.5|112265|112165|112275|112175|112256|112156|16
1620317100000|2021-05-06 16:05:00|112260|112160|112235|112135|112260|112160|112223.9|112123.9|22
1620317400000|2021-05-06 16:10:00|112227.5|112127.5|112278.5|112078.5|112278.5|112128.5|112227.5|112077.5|9
1620317700000|2021-05-06 16:15:00|112221|112121|112209.4|112109.4|112258.4|112121|112204|112052|20
1620318600000|2021-05-06 16:30:00|112209.7|112109.7|112210|112110|112210|112110|112205|112105|6
1620318900000|2021-05-06 16:35:00|112215|112115|112215|112115|112225|112125|112210|112110|8
1620319200000|2021-05-06 16:40:00|112220|112120|112241|112041|112241|112125|112198.5|112035|29
1620319500000|2021-05-06 16:45:00|112235|112035|112225|112025|112235|112035|112225|112025|5
1620320100000|2021-05-06 16:55:00|112215|112015|112170|112070|112215|112070|112170|112015|2
1620320400000|2021-05-06 17:00:00|112204.5|112004.5|112165.8|112065.8|112210|112066|112140|111995|17
1620320700000|2021-05-06 17:05:00|112165|112065|112175.5|112075.5|112175.5|112075.5|112165|112065|5
1620321600000|2021-05-06 17:20:00|112176.5|112076.5|112176.5|112076.5|112176.5|112076.5|112176.5|112076.5|1
1620322200000|2021-05-06 17:30:00|112175.5|112075.5|112176.5|112076.5|112176.5|112076.5|112175.5|112075.5|4
1620322500000|2021-05-06 17:35:00|112175|112075|112137.5|112037.5|112175|112075|112135|112035|11
1620322800000|2021-05-06 17:40:00|112138|112038|112160|112060|112207.5|112061|112138|112001|17
1620323100000|2021-05-06 17:45:00|112160.5|112060.5|112145.5|112045.5|112161|112061|112141.5|112041.5|13
1620323400000|2021-05-06 17:50:00|112146.5|112046.5|112145|112045|112151.5|112051.5|112135.5|112035.5|20
1620323700000|2021-05-06 17:55:00|112148|112048|112145|112045|112150|112050|112145|112045|3
1620324300000|2021-05-06 18:05:00|112145.5|112045.5|112125|112025|112145.5|112045.5|112125|112025|7
1620324600000|2021-05-06 18:10:00|112126|112026|112195|111995|112205|112047|112120|111980.5|24
1620324900000|2021-05-06 18:15:00|112194|111994|112140|112040|112196|112050|112140|111993.5|14
1620325200000|2021-05-06 18:20:00|112140.5|112040.5|112140|112040|112146|112046|112140|112040|5
1620325500000|2021-05-06 18:25:00|112135|112035|112145|112045|112155|112055|112135|112035|12
1620325800000|2021-05-06 18:30:00|112140|112040|112146.5|112046.5|112146.5|112046.5|112140|112040|5
1620326100000|2021-05-06 18:35:00|112147|112047|112140|112040|112151|112051|112140|112040|15
1620326400000|2021-05-06 18:40:00|112190|111990|112190|111990|112190|111990|112185|111985|5
1620326700000|2021-05-06 18:45:00|112188.5|111988.5|112186|111986|112188.5|111988.5|112185|111985|6
1620327000000|2021-05-06 18:50:00|112182|111982|112112|112012|112182|112021.5|112109|111975|17
1620327300000|2021-05-06 18:55:00|112112.5|112012.5|112120|112020|112120|112020|112112.5|112012.5|3
1620327600000|2021-05-06 19:00:00|112122|112022|112125.5|112025.5|112127|112027|112122|112022|5
1620327900000|2021-05-06 19:05:00|112125|112025|112125|112025|112125|112025|112125|112025|1
1620328200000|2021-05-06 19:10:00|112124|112024|112172|111972|112172|112024|112124|111972|2
1620328500000|2021-05-06 19:15:00|112172.5|111972.5|112155|111955|112172.5|112010|112101|111951.5|22
1620328800000|2021-05-06 19:20:00|112155.5|111955.5|112156.5|111956.5|112156.5|111956.5|112155.5|111955.5|3
1620329100000|2021-05-06 19:25:00|112155|111955|112135|111935|112155|112002.5|112096|111935|15
1620329400000|2021-05-06 19:30:00|112135.5|111935.5|112084.5|111984.5|112135.5|111990|112080|111935|14
1620329700000|2021-05-06 19:35:00|112085|111985|112091|111991|112091|111991|112085|111985|6
1620330600000|2021-05-06 19:50:00|112092.5|111992.5|112092.5|111992.5|112101|112001|112092.5|111992.5|6
1620330900000|2021-05-06 19:55:00|112091.5|111991.5|112090.5|111990.5|112091.5|111991.5|112090.5|111990.5|3
1620345600000|2021-05-07 00:00:00|112240|112040|112212.6|112112.6|112258|112115.5|112205|112010|115
1620345900000|2021-05-07 00:05:00|112215.5|112115.5|112165|112065|112241|112115.5|112148.5|112036.5|106
1620346200000|2021-05-07 00:10:00|112171|112071|112215|112115|112215|112115|112165|112065|97
1620346500000|2021-05-07 00:15:00|112209|112109|112205|112105|112215|112115|112187.5|112087.5|74
1620346800000|2021-05-07 00:20:00|112199.5|112099.5|112239|112139|112239.5|112139.5|112191.5|112091.5|54
1620347100000|2021-05-07 00:25:00|112235|112135|112228.5|112128.5|112255|112155|112225|112125|70
1620347400000|2021-05-07 00:30:00|112225|112125|112212.5|112112.5|112229|112129|112202.5|112102.5|67
1620347700000|2021-05-07 00:35:00|112214.5|112114.5|112275|112175|112275|112175|112207|112107|63
1620348000000|2021-05-07 00:40:00|112279|112179|112304.5|112204.5|112325|112225|112278.5|112178.5|77
1620348300000|2021-05-07 00:45:00|112304|112204|112292.5|112192.5|112308|112208|112282.5|112182.5|52
1620348600000|2021-05-07 00:50:00|112283|112183|112303|112203|112303|112203|112255|112155|44
1620348900000|2021-05-07 00:55:00|112313|112213|112294.5|112194.5|112313|112213|112294.5|112194.5|51
1620349200000|2021-05-07 01:00:00|112293.5|112193.5|112295.2|112195.2|112298.3|112198.3|112282.9|112182.9|50
1620349500000|2021-05-07 01:05:00|112293.3|112193.3|112298.3|112198.3|112298.8|112198.8|112288.3|112188.3|11
1620349800000|2021-05-07 01:10:00|112293.3|112193.3|112298|112198|112303.9|112203.9|112289.3|112189.3|31
1620350100000|2021-05-07 01:15:00|112297.5|112197.5|112273|112173|112297.5|112197.5|112247|112147|92
1620350400000|2021-05-07 01:20:00|112269.5|112169.5|112283.3|112183.3|112283.3|112183.3|112263|112163|47
1620350700000|2021-05-07 01:25:00|112273.3|112173.3|112273.5|112173.5|112279|112179|112253|112153|34
1620351000000|2021-05-07 01:30:00|112273.3|112173.3|112253|112153|112283.3|112183.3|112248.3|112148.3|82
1620351300000|2021-05-07 01:35:00|112248.3|112148.3|112268.3|112168.3|112273.3|112173.3|112248.3|112148.3|43
1620351600000|2021-05-07 01:40:00|112263.3|112163.3|112207|112107|112268.3|112168.3|112203|112103|76
1620351900000|2021-05-07 01:45:00|112203|112103|112168.8|112068.8|112213|112113|112144.5|112044.5|84
1620352200000|2021-05-07 01:50:00|112168.3|112068.3|112124|112024|112168.5|112068.5|112114.8|112014.8|73
1620352500000|2021-05-07 01:55:00|112118.8|112018.8|112089.5|111989.5|112145.2|112045.2|112089.5|111989.5|43
1620352800000|2021-05-07 02:00:00|112089|111989|112070.8|111970.8|112117|111989|112020.8|111917|165
1620353100000|2021-05-07 02:05:00|112070.5|111970.5|112110.5|112010.5|112121.5|112021.5|112070.5|111970.5|105
1620353400000|2021-05-07 02:10:00|112111|112011|112140.5|112040.5|112140.5|112040.5|112106.5|112006.5|41
1620353700000|2021-05-07 02:15:00|112145|112045|112124.4|112024.4|112160|112060|112124|112024|75
1620354000000|2021-05-07 02:20:00|112124.5|112024.5|112085.9|111985.9|112124.5|112024.5|112083.7|111983.7|50
1620354300000|2021-05-07 02:25:00|112085.4|111985.4|112102|112002|112102|112002|112085|111985|64
1620354600000|2021-05-07 02:30:00|112101.5|112001.5|112150|112050|112150|112050|112101.5|112001.5|58
1620354900000|2021-05-07 02:35:00|112149.5|112049.5|112134|112034|112165|112065|112128.5|112028.5|61
1620355200000|2021-05-07 02:40:00|112135|112035|112149.5|112049.5|112155|112055|112135|112035|43
1620355500000|2021-05-07 02:45:00|112150|112050|112155|112055|112158.2|112058.2|112140|112040|24
1620355800000|2021-05-07 02:50:00|112155.3|112055.3|112160.1|112060.1|112195|112095|112155|112055|70
1620356100000|2021-05-07 02:55:00|112151.3|112051.3|112120.1|112020.1|112160|112060|112120|112020|71
1620356400000|2021-05-07 03:00:00|112120.8|112020.8|112090|111990|112135|112035|112055|111955|117
1620356700000|2021-05-07 03:05:00|112095|111995|112125|112025|112125|112025|112095|111995|75
1620357000000|2021-05-07 03:10:00|112120|112020|112157.2|112057.2|112162.5|112062.5|112120|112020|82
1620357300000|2021-05-07 03:15:00|112157.3|112057.3|112105.2|112005.2|112157.3|112057.3|112105.2|112005.2|60
1620357600000|2021-05-07 03:20:00|112105|112005|112085|111985|112125.5|112025.5|112085|111985|38
1620357900000|2021-05-07 03:25:00|112080|111980|112091.8|111991.8|112092.3|111992.3|112067.3|111967.3|52
1620358200000|2021-05-07 03:30:00|112091.5|111991.5|112102|112002|112108.7|112008.7|112084|111984|57
1620358500000|2021-05-07 03:35:00|112103|112003|112102.8|112002.8|112135|112035|112092.5|111992.5|83
1620358800000|2021-05-07 03:40:00|112103.8|112003.8|112100.3|112000.3|112113.3|112013.3|112085|111985|76
1620359100000|2021-05-07 03:45:00|112100.1|112000.1|112089.3|111989.3|112110.1|112010.1|112085|111985|34
1620359400000|2021-05-07 03:50:00|112095|111995|112109.5|112009.5|112109.5|112009.5|112089.3|111989.3|50
1620359700000|2021-05-07 03:55:00|112105|112005|112120|112020|112125.1|112025.1|112100.1|112000.1|33
1620360000000|2021-05-07 04:00:00|112119.5|112019.5|112135|112035|112135|112035|112118.5|112018.5|11
1620360300000|2021-05-07 04:05:00|112130|112030|112150|112050|112155|112055|112128.5|112028.5|41
1620360600000|2021-05-07 04:10:00|112155|112055|112130|112030|112155|112055|112130|112030|19
1620360900000|2021-05-07 04:15:00|112131|112031|112160|112060|112160|112060|112129|112029|31
1620361200000|2021-05-07 04:20:00|112165|112065|112179.5|112079.5|112185|112085|112155.8|112055.8|34
1620361500000|2021-05-07 04:25:00|112180|112080|112189.5|112089.5|112195|112095|112179|112079|21
1620361800000|2021-05-07 04:30:00|112185|112085|112188.3|112088.3|112195|112095|112170|112070|35
1620362100000|2021-05-07 04:35:00|112189.3|112089.3|112180|112080|112190.1|112090.1|112180|112080|23
1620362400000|2021-05-07 04:40:00|112185|112085|112205|112105|112205|112105|112185|112085|29
1620362700000|2021-05-07 04:45:00|112215|112115|112200.5|112100.5|112233.5|112133.5|112199.5|112099.5|52
1620363000000|2021-05-07 04:50:00|112200|112100|112170|112070|112200|112100|112170|112070|29
1620363300000|2021-05-07 04:55:00|112171.5|112071.5|112180.8|112080.8|112180.8|112080.8|112145|112045|47
1620363600000|2021-05-07 05:00:00|112176|112076|112220|112120|112225|112125|112176|112076|67
1620363900000|2021-05-07 05:05:00|112219|112119|112219|112119|112226.2|112126.2|112215|112115|22
1620364200000|2021-05-07 05:10:00|112220|112120|112245|112145|112245|112145|112219|112119|64
1620364500000|2021-05-07 05:15:00|112255|112155|112240.1|112140.1|112279.3|112179.3|112236.3|112136.3|132
1620364800000|2021-05-07 05:20:00|112240.3|112140.3|112240|112140|112250.1|112150.1|112240|112140|52
1620365100000|2021-05-07 05:25:00|112231.4|112131.4|112230.5|112130.5|112235.8|112135.8|112221|112121|36
1620365400000|2021-05-07 05:30:00|112230|112130|112230.1|112130.1|112255|112155|112208.8|112108.8|74
1620365700000|2021-05-07 05:35:00|112229.8|112129.8|112210.1|112110.1|112230.1|112130.1|112180.1|112080.1|59
1620366000000|2021-05-07 05:40:00|112209.3|112109.3|112194.5|112094.5|112215.3|112115.3|112185|112085|53
1620366300000|2021-05-07 05:45:00|112200|112100|112200|112100|112210|112110|112190|112090|23
1620366600000|2021-05-07 05:50:00|112194.3|112094.3|112210|112110|112210.5|112110.5|112185|112085|38
1620366900000|2021-05-07 05:55:00|112205|112105|112180|112080|112210|112110|112175|112075|47
1620367200000|2021-05-07 06:00:00|112179|112079|112190|112090|112195|112095|112165|112065|48
1620367500000|2021-05-07 06:05:00|112189.5|112089.5|112185.5|112085.5|112195|112095|112165|112065|67
1620367800000|2021-05-07 06:10:00|112186|112086|112213|112113|112245.5|112145.5|112180|112080|98
1620368100000|2021-05-07 06:15:00|112214|112114|112244.5|112144.5|112265.1|112165.1|112204.8|112104.8|92
1620368400000|2021-05-07 06:20:00|112245|112145|112213.5|112113.5|112248.3|112148.3|112205|112105|78
1620368700000|2021-05-07 06:25:00|112213.8|112113.8|112181.8|112081.8|112215|112115|112155.5|112055.5|125
1620369000000|2021-05-07 06:30:00|112183.5|112083.5|112214|112114|112214|112114|112170.5|112070.5|57
1620369300000|2021-05-07 06:35:00|112203.5|112103.5|112225|112125|112225|112125|112200.5|112100.5|26
1620369600000|2021-05-07 06:40:00|112220.5|112120.5|112244.8|112144.8|112245|112145|112220.5|112120.5|11
1620369900000|2021-05-07 06:45:00|112234.3|112134.3|112270.1|112070.1|112270.1|112140.5|112230.5|112068.8|18
1620370200000|2021-05-07 06:50:00|112205.2|112105.2|112240.5|112140.5|112270.1|112140.5|112205.2|112065.3|16
1620370500000|2021-05-07 06:55:00|112253.9|112153.9|112245.8|112145.8|112255|112155|112240.5|112140.5|9
1620370800000|2021-05-07 07:00:00|112245.3|112145.3|112205.3|112105.3|112245.3|112145.3|112205|112105|35
1620371100000|2021-05-07 07:05:00|112195.8|112095.8|112200.5|112100.5|112200.5|112100.5|112180.5|112080.5|19
1620371400000|2021-05-07 07:10:00|112195|112095|112149.8|112049.8|112205|112105|112147.3|112047.3|33
1620371700000|2021-05-07 07:15:00|112150.8|112050.8|112170.5|112070.5|112225.1|112075.1|112139.5|111984.8|38
1620372000000|2021-05-07 07:20:00|112175.3|112075.3|112185|112085|112195.3|112095.3|112175.3|112075.3|21
1620372300000|2021-05-07 07:25:00|112186.8|112086.8|112226.7|112126.7|112226.7|112126.7|112186.8|112086.8|11
1620372600000|2021-05-07 07:30:00|112222.5|112122.5|112208.8|112108.8|112222.5|112122.5|112204.8|112104.8|12
1620372900000|2021-05-07 07:35:00|112214.8|112114.8|112238.8|112038.8|112238.8|112114.8|112197.8|112037.3|11
1620373200000|2021-05-07 07:40:00|112239.3|112039.3|112239.3|112039.3|112239.8|112090.5|112175|112037.8|15
1620373500000|2021-05-07 07:45:00|112240.1|112040.1|112192.8|112092.8|112240.1|112098|112180.5|112040.1|8
1620373800000|2021-05-07 07:50:00|112196.3|112096.3|112202.8|112102.8|112202.8|112102.8|112196.3|112096.3|7
1620374100000|2021-05-07 07:55:00|112207.8|112107.8|112246.3|112146.3|112246.7|112146.7|112202.8|112102.8|15
1620374400000|2021-05-07 08:00:00|112248|112148|112232.6|112132.6|112248|112148|112232.6|112132.6|9
1620374700000|2021-05-07 08:05:00|112226.5|112126.5|112270|112070|112272|112126.5|112226.5|112067.5|10
1620375000000|2021-05-07 08:10:00|112273|112073|112222.6|112122.6|112273.5|112122.6|112207.8|112057.8|12
1620375300000|2021-05-07 08:15:00|112227|112127|112224.5|112124.5|112227|112127|112221.5|112121.5|8
1620375600000|2021-05-07 08:20:00|112224|112124|112205.5|112105.5|112224|112124|112201|112101|15
1620375900000|2021-05-07 08:25:00|112215|112115|112198.5|112098.5|112219|112119|112195|112095|9
1620376200000|2021-05-07 08:30:00|112198|112098|112153.3|112053.3|112204.9|112098|112144|112004.9|21
1620376500000|2021-05-07 08:35:00|112158.5|112058.5|112113.7|112013.7|112158.5|112058.5|112113.2|112013.2|7
1620376800000|2021-05-07 08:40:00|112113.8|112013.8|112107|111907|112156.9|112013.8|112088.9|111907|6
1620377100000|2021-05-07 08:45:00|112101|111901|112056.9|111956.9|112160.5|111986.4|112056.9|111891.5|41
1620377400000|2021-05-07 08:50:00|112040.4|111940.4|112044|111944|112044|111944|112030|111930|13
1620377700000|2021-05-07 08:55:00|112039|111939|112119|111919|112126.5|111966.8|112039|111902|31
1620378000000|2021-05-07 09:00:00|112045.6|111945.6|112039|111939|112109|111945.6|112039|111899|10
1620378300000|2021-05-07 09:05:00|112043.5|111943.5|112074.6|111974.6|112100|111974.6|112039.4|111900|24
1620378600000|2021-05-07 09:10:00|112060|111960|112089.6|111989.6|112090.5|111990.5|112060|111960|5
1620378900000|2021-05-07 09:15:00|112090.5|111990.5|112098|111998|112102|112002|112083.8|111983.8|13
1620379200000|2021-05-07 09:20:00|112097|111997|112083.5|111983.5|112097|111997|112083.5|111983.5|3
1620379500000|2021-05-07 09:25:00|112083|111983|112082|111982|112087|111987|112076.3|111976.3|9
1620379800000|2021-05-07 09:30:00|112085.6|111985.6|112155.1|111955.1|112155.1|112005.5|112085.6|111952.5|18
1620380100000|2021-05-07 09:35:00|112165|111965|112161.5|111961.5|112165|111965|112155|111955|6
1620380400000|2021-05-07 09:40:00|112162.5|111962.5|112124.2|112024.2|112180.5|112025.5|112115.2|111962.5|10
1620380700000|2021-05-07 09:45:00|112130.5|112030.5|112180.5|111980.5|112180.8|112030.5|112130.5|111980.5|3
1620381000000|2021-05-07 09:50:00|112172.2|111972.2|112180.5|111980.5|112181.8|111981.8|112172.2|111972.2|4
1620381300000|2021-05-07 09:55:00|112171.9|111971.9|112117.2|112017.2|112180.2|112017.6|112107.1|111963.6|12
1620381600000|2021-05-07 10:00:00|112120.5|112020.5|112089.5|111989.5|112120.5|112020.5|112087.8|111987.8|22
1620381900000|2021-05-07 10:05:00|112089.6|111989.6|112089.5|111989.5|112089.6|111989.6|112085.8|111985.8|5
1620382200000|2021-05-07 10:10:00|112087|111987|112079|111979|112089.5|111989.5|112074.5|111974.5|9
1620382500000|2021-05-07 10:15:00|112076.5|111976.5|112068|111968|112079|111979|112068|111968|4
1620382800000|2021-05-07 10:20:00|112067|111967|112074|111974|112121.2|111986.5|112061.5|111918.5|25
1620383100000|2021-05-07 10:25:00|112071.5|111971.5|112067.1|111967.1|112126|111976.5|112067|111921.2|9
1620383400000|2021-05-07 10:30:00|112067|111967|112069.1|111969.1|112069.1|111969.1|112066.5|111966.5|3
1620383700000|2021-05-07 10:35:00|112075|111975|112074.5|111974.5|112075|111975|112066|111966|7
1620384000000|2021-05-07 10:40:00|112074|111974|112074|111974|112075|111975|112070.1|111970.1|5
1620384300000|2021-05-07 10:45:00|112070.1|111970.1|112073|111973|112075|111975|112070.1|111970.1|7
1620384600000|2021-05-07 10:50:00|112073.5|111973.5|112073.5|111973.5|112073.5|111973.5|112073.5|111973.5|1
1620384900000|2021-05-07 10:55:00|112082|111982|112075|111975|112085.2|111985.2|112074|111974|12
1620385200000|2021-05-07 11:00:00|112079.5|111979.5|112075|111975|112079.5|111979.5|112075|111975|2
1620385500000|2021-05-07 11:05:00|112078.5|111978.5|112073.5|111973.5|112080|111980|112070.1|111970.1|11
1620385800000|2021-05-07 11:10:00|112074|111974|112075|111975|112075|111975|112074|111974|4
1620386100000|2021-05-07 11:15:00|112078|111978|112075|111975|112078|111978|112074.5|111974.5|4
1620386400000|2021-05-07 11:20:00|112078|111978|112055.5|111955.5|112078|111978|112055.5|111955.5|4
1620386700000|2021-05-07 11:25:00|112059|111959|112045.4|111945.4|112084.9|111984.9|112045.4|111945.4|21
1620387000000|2021-05-07 11:30:00|112060|111960|112037|111937|112060|111960|112030|111930|9
1620387300000|2021-05-07 11:35:00|112037.5|111937.5|112096.5|111896.5|112097.5|111945.5|112037.5|111896.5|7
1620387600000|2021-05-07 11:40:00|112054.8|111954.8|112049.1|111949.1|112063|111963|112048.5|111948.5|19
1620387900000|2021-05-07 11:45:00|112032.5|111932.5|112038.5|111938.5|112093.7|111944.5|112013.5|111869|21
1620388200000|2021-05-07 11:50:00|112084.8|111884.8|112032.8|111932.8|112085|111932.8|112010.6|111884.3|18
1620388500000|2021-05-07 11:55:00|112033.3|111933.3|112023.8|111923.8|112041.1|111941.1|112016.6|111916.6|19
1620388800000|2021-05-07 12:00:00|112023.3|111923.3|112021.6|111921.6|112036.6|111936.6|112015.6|111915.6|19
1620389100000|2021-05-07 12:05:00|112022.1|111922.1|112030|111930|112030|111930|112015|111915|12
1620389400000|2021-05-07 12:10:00|112031.5|111931.5|112040|111940|112041.5|111941.5|112031.5|111931.5|9
1620389700000|2021-05-07 12:15:00|112056.1|111956.1|112093.6|111893.6|112095|111956.1|112033.1|111890|21
1620390000000|2021-05-07 12:20:00|112095|111895|112081|111881|112095|111895|112074.5|111874.5|12
1620390300000|2021-05-07 12:25:00|112085|111885|112058.4|111858.4|112126.8|111916|112058.4|111858.4|26
1620390600000|2021-05-07 12:30:00|112066.5|111866.5|111813.4|111613.4|112066.5|111866.5|111788.5|111588.5|87
1620390900000|2021-05-07 12:35:00|111818.4|111618.4|111776.1|111576.1|111858.4|111658.4|111755.1|111555.1|77
1620391200000|2021-05-07 12:40:00|111753.5|111553.5|111730.9|111530.9|111783.4|111583.4|111728.7|111528.7|81
1620391500000|2021-05-07 12:45:00|111725.8|111525.8|111720.5|111520.5|111767.7|111567.7|111695.5|111495.5|27
1620391800000|2021-05-07 12:50:00|111722|111522|111690.5|111490.5|111725.1|111525.1|111620.4|111420.4|28
1620392100000|2021-05-07 12:55:00|111680.5|111480.5|111738.7|111538.7|111742.7|111542.7|111587|111411.9|55
1620392400000|2021-05-07 13:00:00|111738.6|111538.6|111765.9|111565.9|111765.9|111565.9|111654.3|111454.3|36
1620392700000|2021-05-07 13:05:00|111776.4|111576.4|111813.5|111613.5|111835|111635|111752.5|111552.5|62
1620393000000|2021-05-07 13:10:00|111812.5|111612.5|111785|111585|111814.5|111640|111738.2|111570|23
1620393300000|2021-05-07 13:15:00|111777.8|111577.8|111786.4|111586.4|111786.4|111586.4|111739.5|111539.5|36
1620393600000|2021-05-07 13:20:00|111795.1|111595.1|111819.3|111619.3|111850.1|111650.1|111787.3|111587.3|33
1620393900000|2021-05-07 13:25:00|111813|111613|111827.5|111627.5|111829|111629|111813|111613|23
1620394200000|2021-05-07 13:30:00|111828|111628|111840.5|111640.5|111848.5|111685.5|111770|111612.6|45
1620394500000|2021-05-07 13:35:00|111838|111638|111753.8|111653.8|111844.6|111684.6|111753.8|111585.5|36
1620394800000|2021-05-07 13:40:00|111803|111603|111791.6|111591.6|111821|111665.6|111746.5|111583.1|56
1620395100000|2021-05-07 13:45:00|111794|111594|111709.6|111509.6|111816.5|111625.6|111700.6|111509.6|41
1620395400000|2021-05-07 13:50:00|111706.1|111506.1|111705.6|111505.6|111726.6|111526.6|111705|111505|12
1620395700000|2021-05-07 13:55:00|111705.7|111505.7|111639.6|111439.6|111706.9|111506.9|111639.6|111439.6|28
1620396000000|2021-05-07 14:00:00|111649.5|111449.5|111610|111410|111660.5|111460.5|111604|111404|46
1620396300000|2021-05-07 14:05:00|111615|111415|111568.5|111368.5|111648.6|111452.5|111544|111356.2|25
1620396600000|2021-05-07 14:10:00|111571.5|111371.5|111599.7|111399.7|111599.7|111448|111521|111370.5|30
1620396900000|2021-05-07 14:15:00|111599.8|111399.8|111521|111421|111622|111431.5|111519.5|111380|43
1620397200000|2021-05-07 14:20:00|111524|111424|111557|111357|111579.9|111424|111509.7|111340.5|36
1620397500000|2021-05-07 14:25:00|111544|111344|111532.5|111332.5|111565|111417.5|111502|111325|16
1620397800000|2021-05-07 14:30:00|111523.5|111323.5|111487.8|111287.8|111580|111380|111475.5|111275.5|41
1620398100000|2021-05-07 14:35:00|111481|111281|111523.5|111323.5|111539|111339|111481|111281|49
1620398400000|2021-05-07 14:40:00|111530|111330|111507.5|111307.5|111565|111365|111507.5|111307.5|29
1620398700000|2021-05-07 14:45:00|111508|111308|111523.5|111323.5|111549.5|111349.5|111455|111255|32
1620399000000|2021-05-07 14:50:00|111530|111330|111540|111340|111547|111347|111528.5|111328.5|37
1620399300000|2021-05-07 14:55:00|111541|111341|111536|111336|111549|111349|111524|111324|39
1620399600000|2021-05-07 15:00:00|111535|111335|111520.5|111320.5|111548.5|111348.5|111519|111319|23
1620399900000|2021-05-07 15:05:00|111520|111320|111505.5|111305.5|111526|111326|111492.5|111292.5|17
1620400200000|2021-05-07 15:10:00|111505|111305|111417.5|111317.5|111505|111349.5|111415.5|111281.5|49
1620400500000|2021-05-07 15:15:00|111466.5|111266.5|111414|111314|111466.5|111316|111409|111257.5|24
1620400800000|2021-05-07 15:20:00|111414.5|111314.5|111373.5|111173.5|111461|111326|111368|111173.5|49
1620401100000|2021-05-07 15:25:00|111373|111173|111381|111181|111401|111201|111371.5|111171.5|23
1620401400000|2021-05-07 15:30:00|111383.5|111183.5|111370|111170|111401.5|111201.5|111370|111170|19
1620401700000|2021-05-07 15:35:00|111370.5|111170.5|111335|111135|111382.5|111209|111309|111125|43
1620402000000|2021-05-07 15:40:00|111333.5|111133.5|111277.5|111077.5|111333.5|111133.5|111260|111060|27
1620402300000|2021-05-07 15:45:00|111276|111076|111150|110950|111276|111076|111105|110945|63
1620402600000|2021-05-07 15:50:00|111152.5|110952.5|111188|110988|111240.5|111040.5|111107.5|110952.5|46
1620402900000|2021-05-07 15:55:00|111188.5|110988.5|111168|110968|111214|111067|111039.5|110698.5|71
1620403200000|2021-05-07 16:00:00|111173.5|110973.5|111187|110987|111191.5|110991.5|111156.5|110956.5|51
1620403500000|2021-05-07 16:05:00|111188.5|110988.5|111261.5|111061.5|111306.8|111106.8|111186.5|110986.5|55
1620403800000|2021-05-07 16:10:00|111261|111061|111303|111103|111308.5|111108.5|111251|111051|46
1620404100000|2021-05-07 16:15:00|111302.1|111102.1|111294.6|111094.6|111341.5|111141.5|111281.6|111081.6|50
1620404400000|2021-05-07 16:20:00|111308.1|111108.1|111323|111123|111323.4|111123.4|111288.6|111088.6|12
1620404700000|2021-05-07 16:25:00|111323.1|111123.1|111336.1|111136.1|111360.3|111160.3|111323.1|111123.1|26
1620405000000|2021-05-07 16:30:00|111336.5|111136.5|111344.5|111144.5|111378|111178|111325.3|111125.3|37
1620405300000|2021-05-07 16:35:00|111345|111145|111470.8|111270.8|111471.3|111271.3|111345|111145|54
1620405600000|2021-05-07 16:40:00|111470.3|111270.3|111433|111233|111482|111282|111433|111233|27
1620405900000|2021-05-07 16:45:00|111436.5|111236.5|111429.5|111229.5|111458.5|111258.5|111429.5|111229.5|28
1620406200000|2021-05-07 16:50:00|111429|111229|111476|111276|111478|111299.8|111399.8|111229|11
1620406500000|2021-05-07 16:55:00|111477|111277|111384|111184|111477|111277|111384|111184|40
1620406800000|2021-05-07 17:00:00|111384.5|111184.5|111368|111168|111385.5|111185.5|111365|111165|16
1620407100000|2021-05-07 17:05:00|111367|111167|111332|111132|111383.1|111183.1|111332|111132|11
1620407400000|2021-05-07 17:10:00|111332.5|111132.5|111338.5|111138.5|111348|111148|111332.5|111132.5|6
1620407700000|2021-05-07 17:15:00|111338|111138|111382.6|111182.6|111413|111213|111337.5|111137.5|20
1620408000000|2021-05-07 17:20:00|111381.7|111181.7|111430|111230|111432.2|111232.2|111381.2|111181.2|6
1620408300000|2021-05-07 17:25:00|111434.5|111234.5|111438.5|111238.5|111438.5|111238.5|111434.5|111234.5|10
1620408900000|2021-05-07 17:35:00|111431.3|111231.3|111415.8|111215.8|111431.3|111231.3|111415.8|111215.8|5
1620409200000|2021-05-07 17:40:00|111414.8|111214.8|111399.6|111199.6|111414.8|111214.8|111391.7|111191.7|14
1620409500000|2021-05-07 17:45:00|111394.5|111194.5|111399.6|111199.6|111399.6|111199.6|111391.7|111191.7|4
1620409800000|2021-05-07 17:50:00|111394.1|111194.1|111376.2|111176.2|111399.6|111199.6|111364.2|111164.2|14
1620410100000|2021-05-07 17:55:00|111392.3|111192.3|111397.5|111197.5|111397.5|111197.5|111382.1|111182.1|13
1620410400000|2021-05-07 18:00:00|111398|111198|111417.5|111217.5|111417.5|111217.5|111398|111198|10
1620410700000|2021-05-07 18:05:00|111417|111217|111399.5|111199.5|111417|111217|111396.3|111196.3|20
1620411000000|2021-05-07 18:10:00|111399|111199|111396.8|111196.8|111399.5|111199.5|111391.3|111191.3|9
1620411300000|2021-05-07 18:15:00|111396.3|111196.3|111390|111190|111396.3|111196.3|111390|111190|17
1620411600000|2021-05-07 18:20:00|111389.8|111189.8|111389|111189|111390.8|111190.8|111383.3|111183.3|9
1620411900000|2021-05-07 18:25:00|111391|111191|111382.5|111182.5|111392|111192|111375.5|111175.5|20
1620412200000|2021-05-07 18:30:00|111383|111183|111377|111177|111383.5|111183.5|111366.5|111166.5|9
1620412500000|2021-05-07 18:35:00|111377.5|111177.5|111386|111186|111390|111190|111372.5|111172.5|18
1620412800000|2021-05-07 18:40:00|111385.5|111185.5|111387|111187|111387|111187|111380.5|111180.5|6
1620413100000|2021-05-07 18:45:00|111386.5|111186.5|111430|111230|111455|111293.5|111369.5|111186.5|31
1620413400000|2021-05-07 18:50:00|111428.5|111228.5|111432.5|111232.5|111432.5|111232.5|111428.5|111228.5|6
1620413700000|2021-05-07 18:55:00|111435|111235|111427|111227|111465|111265|111427|111227|40
1620414000000|2021-05-07 19:00:00|111427.5|111227.5|111410|111210|111428|111228|111391|111191|27
1620414300000|2021-05-07 19:05:00|111409.5|111209.5|111409.5|111209.5|111425|111225|111406.5|111206.5|26
1620414600000|2021-05-07 19:10:00|111409|111209|111340|111140|111410|111210|111340|111140|30
1620414900000|2021-05-07 19:15:00|111337.3|111137.3|111330|111130|111375|111175|111330|111130|17
1620415200000|2021-05-07 19:20:00|111360|111160|111335|111135|111380|111180|111330.1|111130.1|22
1620415500000|2021-05-07 19:25:00|111297.5|111197.5|111350|111150|111375|111197.5|111297.5|111135|27
1620415800000|2021-05-07 19:30:00|111375|111175|111371.5|111171.5|111375|111175|111370.5|111170.5|9
1620416100000|2021-05-07 19:35:00|111372|111172|111380|111180|111380|111180|111355|111155|7
1620416400000|2021-05-07 19:40:00|111370|111170|111475|111275|111480|111280|111370|111170|16
1620416700000|2021-05-07 19:45:00|111472.3|111272.3|111410|111210|111472.3|111272.3|111410|111210|19
1620417000000|2021-05-07 19:50:00|111405|111205|111400|111200|111415|111215|111400|111200|5
1620417300000|2021-05-07 19:55:00|111405|111205|111410|111210|111410|111210|111405|111205|2
1620604800000|2021-05-10 00:00:00|111410.5|111210.5|111469|111269|111511.1|111303|111410.5|111163.1|136
1620605100000|2021-05-10 00:05:00|111467.5|111267.5|111440.8|111240.8|111469|111309|111387.5|111195|193
1620605400000|2021-05-10 00:10:00|111439.8|111239.8|111418.5|111318.5|111439.8|111325|111380|111239.8|112
1620605700000|2021-05-10 00:15:00|111417.5|111317.5|111437.5|111337.5|111444.5|111344.5|111375.5|111275.5|138
1620606000000|2021-05-10 00:20:00|111437|111337|111465|111365|111475|111375|111432|111332|152
1620606300000|2021-05-10 00:25:00|111469.5|111369.5|111453.6|111353.6|111475|111375|111444.5|111344.5|48
1620606600000|2021-05-10 00:30:00|111453.5|111353.5|111439|111339|111453.6|111353.6|111398.5|111298.5|113
1620606900000|2021-05-10 00:35:00|111439.5|111339.5|111489|111389|111489|111389|111429|111329|75
1620607200000|2021-05-10 00:40:00|111489.5|111389.5|111465|111365|111500|111400|111464.5|111364.5|34
1620607500000|2021-05-10 00:45:00|111464|111364|111469|111369|111475.3|111375.3|111437.5|111337.5|94
1620607800000|2021-05-10 00:50:00|111469.5|111369.5|111488|111388|111491.5|111391.5|111465|111365|61
1620608100000|2021-05-10 00:55:00|111487.5|111387.5|111549.5|111449.5|111559|111459|111481.5|111381.5|99
1620608400000|2021-05-10 01:00:00|111550.5|111450.5|111511|111411|111585.5|111469.5|111500|111383.5|132
1620608700000|2021-05-10 01:05:00|111510|111410|111501|111401|111563.5|111420|111495|111363|46
1620609000000|2021-05-10 01:10:00|111502.9|111402.9|111496.1|111396.1|111506|111406|111495.1|111395.1|38
1620609300000|2021-05-10 01:15:00|111495.5|111395.5|111527|111427|111537|111437|111495.5|111395.5|97
1620609600000|2021-05-10 01:20:00|111522|111422|111605.5|111505.5|111605.5|111505.5|111517|111417|76
1620609900000|2021-05-10 01:25:00|111615.5|111515.5|111660|111560|111660|111560|111610|111510|117
1620610200000|2021-05-10 01:30:00|111665|111565|111662.5|111562.5|111684.5|111584.5|111609.5|111509.5|172
1620610500000|2021-05-10 01:35:00|111658.5|111558.5|111629|111529|111689|111589|111625.5|111525.5|144
1620610800000|2021-05-10 01:40:00|111635|111535|111564.8|111464.8|111645|111545|111555.2|111455.2|100
1620611100000|2021-05-10 01:45:00|111564.3|111464.3|111542.5|111442.5|111585|111485|111527.5|111427.5|151
1620611400000|2021-05-10 01:50:00|111543.2|111443.2|111576.5|111476.5|111587|111487|111543.2|111443.2|130
1620611700000|2021-05-10 01:55:00|111574.5|111474.5|111546.5|111446.5|111574.5|111474.5|111526.5|111426.5|57
1620612000000|2021-05-10 02:00:00|111552|111452|111542|111442|111557|111457|111530.5|111430.5|56
1620612300000|2021-05-10 02:05:00|111542.5|111442.5|111488.5|111388.5|111543.4|111443.4|111484|111384|116
1620612600000|2021-05-10 02:10:00|111489.5|111389.5|111555|111455|111607|111470|111489.5|111354|126
1620612900000|2021-05-10 02:15:00|111550|111450|111585|111485|111590.5|111490.5|111540|111440|119
1620613200000|2021-05-10 02:20:00|111590|111490|111630.5|111530.5|111630.5|111530.5|111585|111485|58
1620613500000|2021-05-10 02:25:00|111635|111535|111609.5|111509.5|111635|111535|111609.5|111509.5|66
1620613800000|2021-05-10 02:30:00|111605|111505|111593|111493|111610|111510|111577|111477|62
1620614100000|2021-05-10 02:35:00|111592|111492|111615|111515|111616|111516|111582.5|111482.5|47
1620614400000|2021-05-10 02:40:00|111610|111510|111600|111500|111616.4|111516.4|111590|111490|54
1620614700000|2021-05-10 02:45:00|111595|111495|111595|111495|111630|111530|111593|111493|56
1620615000000|2021-05-10 02:50:00|111585|111485|111560.5|111460.5|111590|111490|111552.2|111452.2|100
1620615300000|2021-05-10 02:55:00|111561|111461|111521|111421|111602|111502|111520|111420|126
1620615600000|2021-05-10 03:00:00|111520|111420|111429.5|111329.5|111543|111443|111428.5|111328.5|198
1620615900000|2021-05-10 03:05:00|111430|111330|111481.5|111381.5|111495|111395|111423.4|111323.4|105
1620616200000|2021-05-10 03:10:00|111482|111382|111480|111380|111500|111400|111465|111365|80
1620616500000|2021-05-10 03:15:00|111475|111375|111470|111370|111480|111380|111460|111360|28
1620616800000|2021-05-10 03:20:00|111479.3|111379.3|111470|111370|111500|111400|111465|111365|70
1620617100000|2021-05-10 03:25:00|111465|111365|111455|111355|111475.1|111375.1|111455|111355|28
1620617400000|2021-05-10 03:30:00|111456|111356|111415|111315|111465|111365|111415|111315|16
1620617700000|2021-05-10 03:35:00|111420|111320|111470.5|111370.5|111472|111372|111410|111310|56
1620618000000|2021-05-10 03:40:00|111471.5|111371.5|111492|111392|111505|111405|111466.5|111366.5|69
1620618300000|2021-05-10 03:45:00|111493|111393|111503|111403|111513.1|111413.1|111492.6|111392.6|24
1620618600000|2021-05-10 03:50:00|111499.3|111399.3|111498.1|111398.1|111523|111423|111497.6|111397.6|25
1620618900000|2021-05-10 03:55:00|111498|111398|111502.6|111402.6|111512.6|111412.6|111497.5|111397.5|28
1620619200000|2021-05-10 04:00:00|111503.1|111403.1|111562|111462|111562|111462|111502.6|111402.6|69
1620619500000|2021-05-10 04:05:00|111563|111463|111570|111470|111571|111471|111560|111460|30
1620619800000|2021-05-10 04:10:00|111570.5|111470.5|111550|111450|111570.5|111470.5|111525|111425|28
1620620100000|2021-05-10 04:15:00|111549.5|111449.5|111567.5|111467.5|111567.5|111467.5|111519|111419|50
1620620400000|2021-05-10 04:20:00|111562.5|111462.5|111540|111440|111566.5|111466.5|111538|111438|32
1620620700000|2021-05-10 04:25:00|111540.5|111440.5|111520|111420|111550|111450|111520|111420|25
1620621000000|2021-05-10 04:30:00|111521|111421|111505|111405|111522|111422|111500.5|111400.5|18
1620621300000|2021-05-10 04:35:00|111510|111410|111500|111400|111565.5|111420.5|111495.5|111365|27
1620621600000|2021-05-10 04:40:00|111497.8|111397.8|111500|111400|111544.5|111407|111490|111344.5|15
1620621900000|2021-05-10 04:45:00|111490|111390|111500|111400|111547.5|111410|111480|111344.5|25
1620622200000|2021-05-10 04:50:00|111495|111395|111519.5|111419.5|111530.5|111430.5|111490|111390|26
1620622500000|2021-05-10 04:55:00|111518.5|111418.5|111525|111425|111532|111432|111499|111399|101
1620622800000|2021-05-10 05:00:00|111529.5|111429.5|111520|111420|111531.5|111431.5|111512.5|111412.5|35
1620623100000|2021-05-10 05:05:00|111519.5|111419.5|111528|111428|111540|111440|111512|111412|29
1620623400000|2021-05-10 05:10:00|111529|111429|111516|111416|111529|111429|111505|111405|27
1620623700000|2021-05-10 05:15:00|111521|111421|111511|111411|111521|111421|111501|111401|33
1620624000000|2021-05-10 05:20:00|111501|111401|111506|111406|111512.9|111412.9|111501|111401|11
1620624300000|2021-05-10 05:25:00|111501|111401|111496|111396|111506|111406|111490.5|111390.5|29
1620624600000|2021-05-10 05:30:00|111501|111401|111461|111361|111501|111401|111461|111361|34
1620624900000|2021-05-10 05:35:00|111456|111356|111473.5|111373.5|111476.5|111376.5|111447|111347|43
1620625200000|2021-05-10 05:40:00|111474.5|111374.5|111455|111355|111486.5|111386.5|111451.5|111351.5|58
1620625500000|2021-05-10 05:45:00|111446.5|111346.5|111476|111376|111477|111377|111446.5|111346.5|40
1620625800000|2021-05-10 05:50:00|111483|111383|111503|111403|111507|111407|111483|111383|45
1620626100000|2021-05-10 05:55:00|111498|111398|111480|111380|111523|111423|111463.5|111363.5|88
1620626400000|2021-05-10 06:00:00|111477|111377|111490.5|111390.5|111495|111395|111475|111375|79
1620626700000|2021-05-10 06:05:00|111491.5|111391.5|111460|111360|111511.5|111411.5|111443.5|111292|102
1620627000000|2021-05-10 06:10:00|111450.5|111350.5|111451.5|111351.5|111470|111370|111442.5|111342.5|45
1620627300000|2021-05-10 06:15:00|111450.5|111350.5|111445|111345|111452.5|111352.5|111432|111332|78
1620627600000|2021-05-10 06:20:00|111450|111350|111475|111375|111475.5|111375.5|111448.3|111348.3|101
1620627900000|2021-05-10 06:25:00|111470.5|111370.5|111422.5|111322.5|111470.5|111370.5|111413|111313|54
1620628200000|2021-05-10 06:30:00|111422|111322|111470.5|111370.5|111514.5|111370.5|111417.5|111276|28
1620628500000|2021-05-10 06:35:00|111472.2|111372.2|111510|111410|111559.6|111410|111460.5|111304.5|34
1620628800000|2021-05-10 06:40:00|111512.7|111412.7|111495.5|111395.5|111545|111415|111494.1|111326|43
1620629100000|2021-05-10 06:45:00|111500|111400|111585|111385|111597.3|111429.5|111500|111380.1|18
1620629400000|2021-05-10 06:50:00|111545|111445|111577|111377|111585|111445|111513.7|111375|20
1620629700000|2021-05-10 06:55:00|111576.5|111376.5|111520.1|111420.1|111605|111452|111520.1|111370.1|20
1620630000000|2021-05-10 07:00:00|111520.6|111420.6|111620.1|111420.1|111645.5|111494.6|111520.6|111390|46
1620630300000|2021-05-10 07:05:00|111565.1|111465.1|111539.1|111439.1|111599.8|111465.1|111539.1|111390|28
1620630600000|2021-05-10 07:10:00|111540|111440|111545|111445|111629.6|111478|111540|111392.5|43
1620630900000|2021-05-10 07:15:00|111545.5|111445.5|111585.5|111485.5|111586.5|111486.5|111542.5|111442.5|38
1620631200000|2021-05-10 07:20:00|111586.5|111486.5|111666.5|111466.5|111681|111538.6|111586.5|111450|30
1620631500000|2021-05-10 07:25:00|111667|111467|111668|111468|111683.5|111517.5|111617.5|111466.5|12
1620631800000|2021-05-10 07:30:00|111669|111469|111680.5|111580.5|111735.1|111585.5|111634.7|111468|40
1620632100000|2021-05-10 07:35:00|111684.6|111584.6|111756.5|111556.5|111756.5|111622.1|111680.5|111548.1|43
1620632400000|2021-05-10 07:40:00|111755|111555|111775|111575|111780|111631.6|111684|111530.1|39
1620632700000|2021-05-10 07:45:00|111775.5|111575.5|111690|111590|111775.5|111625.5|111685.5|111575.5|19
1620633000000|2021-05-10 07:50:00|111690.5|111590.5|111710.1|111510.1|111710.1|111590.5|111645|111480|26
1620633300000|2021-05-10 07:55:00|111710|111510|111650.5|111550.5|111710|111575.9|111646|111510|41
1620633600000|2021-05-10 08:00:00|111655.5|111555.5|111665.5|111565.5|111665.5|111565.5|111636.5|111536.5|26
1620633900000|2021-05-10 08:05:00|111662.8|111562.8|111670.5|111570.5|111675.5|111575.5|111657.3|111557.3|20
1620634200000|2021-05-10 08:10:00|111665.5|111565.5|111680.5|111580.5|111691.5|111591.5|111665.5|111565.5|18
1620634500000|2021-05-10 08:15:00|111685.5|111585.5|111640|111540|111700.5|111600.5|111630|111530|39
1620634800000|2021-05-10 08:20:00|111637.7|111537.7|111617.3|111517.3|111637.7|111537.7|111602.4|111502.4|46
1620635100000|2021-05-10 08:25:00|111617.7|111517.7|111567.5|111467.5|111617.7|111517.7|111567.5|111467.5|49
1620635400000|2021-05-10 08:30:00|111568|111468|111512.7|111412.7|111602.2|111468|111512.3|111352.5|66
1620635700000|2021-05-10 08:35:00|111563.2|111363.2|111472.7|111372.7|111563.2|111422.3|111460.2|111360.2|84
1620636000000|2021-05-10 08:40:00|111471.5|111371.5|111425.6|111325.6|111489.8|111371.5|111425.1|111288.5|48
1620636300000|2021-05-10 08:45:00|111426.9|111326.9|111414.1|111314.1|111481.6|111340.2|111414.1|111265|52
1620636600000|2021-05-10 08:50:00|111417|111317|111479.1|111279.1|111499.5|111333.5|111398.4|111249.1|57
1620636900000|2021-05-10 08:55:00|111478.9|111278.9|111488|111288|111490|111319.1|111404.1|111239|45
1620637200000|2021-05-10 09:00:00|111489|111289|111535.1|111335.1|111545.1|111370|111462.4|111289|23
1620637500000|2021-05-10 09:05:00|111545|111345|111555|111355|111594.7|111394.7|111541.4|111341.4|28
1620637800000|2021-05-10 09:10:00|111500|111400|111505|111405|111507.5|111407.5|111495|111395|6
1620638100000|2021-05-10 09:15:00|111512.5|111412.5|111510|111410|111555|111412.5|111505|111350|7
1620638400000|2021-05-10 09:20:00|111505|111405|111552.7|111352.7|111554.5|111405|111505|111343.5|13
1620638700000|2021-05-10 09:25:00|111556.8|111356.8|111555|111355|111557.7|111357.7|111542.7|111342.7|9
1620639300000|2021-05-10 09:35:00|111545|111345|111528.1|111328.1|111555|111355|111528.1|111328.1|8
1620639600000|2021-05-10 09:40:00|111528.6|111328.6|111445.7|111345.7|111533.2|111362.3|111445.7|111270.5|31
1620639900000|2021-05-10 09:45:00|111446.7|111346.7|111447.3|111347.3|111448.7|111348.7|111446.7|111346.7|7
1620640200000|2021-05-10 09:50:00|111452.3|111352.3|111445.7|111345.7|111453.7|111353.7|111444.2|111344.2|25
1620640500000|2021-05-10 09:55:00|111447.2|111347.2|111456.2|111356.2|111503.2|111356.7|111445.7|111302.2|9
1620640800000|2021-05-10 10:00:00|111455.7|111355.7|111477.3|111377.3|111532.3|111395.9|111452.3|111312.3|32
1620641100000|2021-05-10 10:05:00|111515|111315|111479.5|111279.5|111525|111350|111442.4|111278|21
1620641400000|2021-05-10 10:10:00|111480|111280|111440|111340|111480|111340|111435|111280|4
1620641700000|2021-05-10 10:15:00|111424|111324|111398|111298|111485|111324.5|111396.5|111247|22
1620642000000|2021-05-10 10:20:00|111397.5|111297.5|111431|111231|111439.5|111297.5|111396.5|111228.8|14
1620642300000|2021-05-10 10:25:00|111420.7|111220.7|111409.4|111209.4|111428.5|111228.5|111403.9|111203.9|28
1620642600000|2021-05-10 10:30:00|111411.4|111211.4|111386|111186|111411.4|111211.4|111385.5|111185.5|31
1620642900000|2021-05-10 10:35:00|111385.5|111185.5|111385|111185|111390.1|111190.1|111372.4|111172.4|12
1620643200000|2021-05-10 10:40:00|111390|111190|111389.2|111189.2|111390|111190|111379.2|111179.2|8
1620643500000|2021-05-10 10:45:00|111388.5|111188.5|111347.3|111247.3|111388.5|111247.3|111347.3|111184.6|7
1620643800000|2021-05-10 10:50:00|111334.2|111234.2|111386.1|111186.1|111386.1|111242.3|111334.2|111184.1|8
1620644100000|2021-05-10 10:55:00|111386.6|111186.6|111347.3|111247.3|111392.3|111247.3|111347.3|111186.1|5
1620644400000|2021-05-10 11:00:00|111347.2|111247.2|111302.5|111202.5|111350|111250|111296.6|111196.6|38
1620644700000|2021-05-10 11:05:00|111304.6|111204.6|111308.7|111208.7|111308.7|111208.7|111304.6|111204.6|3
1620645000000|2021-05-10 11:10:00|111315.8|111215.8|111313.5|111213.5|111315.8|111215.8|111313|111213|4
1620645600000|2021-05-10 11:20:00|111314.5|111214.5|111315|111215|111315|111215|111313|111213|4
1620645900000|2021-05-10 11:25:00|111369.5|111169.5|111385.6|111185.6|111385.6|111185.6|111369.5|111169.5|19
1620646200000|2021-05-10 11:30:00|111385.1|111185.1|111388.1|111188.1|111390.1|111190.1|111385.1|111185.1|6
1620646500000|2021-05-10 11:35:00|111393.1|111193.1|111388.6|111188.6|111393.1|111193.1|111388.6|111188.6|10
1620646800000|2021-05-10 11:40:00|111387.6|111187.6|111375|111175|111387.6|111187.6|111375|111175|7
1620647100000|2021-05-10 11:45:00|111380|111180|111388.1|111188.1|111388.1|111188.1|111380|111180|11
1620647400000|2021-05-10 11:50:00|111387.6|111187.6|111392.8|111192.8|111395.4|111195.4|111385.1|111185.1|13
1620647700000|2021-05-10 11:55:00|111397.4|111197.4|111383.1|111183.1|111397.4|111254.5|111322.7|111175.6|43
1620648000000|2021-05-10 12:00:00|111385|111185|111317.5|111217.5|111394.1|111240|111310|111160|66
1620648300000|2021-05-10 12:05:00|111315.1|111215.1|111367.2|111167.2|111377.2|111221.5|111301|111150.2|42
1620648600000|2021-05-10 12:10:00|111367.7|111167.7|111291.2|111091.2|111368.7|111205|111248.7|111082.2|50
1620648900000|2021-05-10 12:15:00|111290.7|111090.7|111302.3|111102.3|111317.3|111153.2|111242.3|111090.2|65
1620649200000|2021-05-10 12:20:00|111258.7|111158.7|111244.2|111144.2|111317.3|111174.2|111242.3|111117.3|26
1620649500000|2021-05-10 12:25:00|111248.2|111148.2|111314.2|111114.2|111314.2|111150.7|111224.2|111088.5|48
1620649800000|2021-05-10 12:30:00|111304.2|111104.2|111260|111060|111305|111145.1|111191.5|111045|56
1620650100000|2021-05-10 12:35:00|111260.9|111060.9|111200|111100|111264.1|111126|111200|111060.9|28
1620650400000|2021-05-10 12:40:00|111203|111103|111190|111090|111205|111105|111186.5|111086.5|25
1620650700000|2021-05-10 12:45:00|111190.5|111090.5|111180|111080|111198.3|111098.3|111177|111077|33
1620651000000|2021-05-10 12:50:00|111180.5|111080.5|111180|111080|111188.5|111088.5|111179|111079|22
1620651300000|2021-05-10 12:55:00|111187.5|111087.5|111185.5|111085.5|111187.5|111087.5|111164|111064|23
1620651600000|2021-05-10 13:00:00|111186.5|111086.5|111215|111115|111276.5|111129.9|111186.5|111056.5|40
1620651900000|2021-05-10 13:05:00|111210|111110|111308|111108|111311.5|111121|111210|111064.5|29
1620652200000|2021-05-10 13:10:00|111296.5|111096.5|111255.1|111155.1|111326.3|111174.6|111240|111096.5|54
1620652500000|2021-05-10 13:15:00|111256.1|111156.1|111264.6|111164.6|111316.1|111164.6|111255.6|111106.4|24
1620652800000|2021-05-10 13:20:00|111265.5|111165.5|111323.5|111123.5|111325.5|111177|111264.1|111123.5|18
1620653100000|2021-05-10 13:25:00|111322|111122|111230|111130|111324.5|111166.5|111225.5|111105.1|52
1620653400000|2021-05-10 13:30:00|111230.5|111130.5|111270|111170|111320.5|111175|111230.5|111090|48
1620653700000|2021-05-10 13:35:00|111274|111174|111391|111191|111446.5|111253.5|111271.1|111143.5|71
1620654000000|2021-05-10 13:40:00|111394|111194|111360|111260|111425|111279.5|111350|111194|31
1620654300000|2021-05-10 13:45:00|111361.5|111261.5|111410|111210|111435.1|111287.5|111355|111210|54
1620654600000|2021-05-10 13:50:00|111410.1|111210.1|111396|111196|111410.1|111265|111350|111194.5|45
1620654900000|2021-05-10 13:55:00|111397.5|111197.5|111350|111250|111407|111262.5|111348.5|111191|31
1620655200000|2021-05-10 14:00:00|111390|111190|111390|111190|111400|111255|111351.5|111178|18
1620655500000|2021-05-10 14:05:00|111400|111200|111400|111200|111405.5|111260|111335|111196|19
1620655800000|2021-05-10 14:10:00|111340|111240|111391|111191|111401|111240|111340|111167|23
1620656100000|2021-05-10 14:15:00|111390|111190|111290|111190|111392.5|111192.5|111285|111151.5|21
1620656400000|2021-05-10 14:20:00|111285|111185|111321.2|111221.2|111390|111233|111285|111141|29
1620656700000|2021-05-10 14:25:00|111365.7|111165.7|111362.9|111162.9|111365.7|111165.7|111353.6|111153.6|24
1620657000000|2021-05-10 14:30:00|111366.9|111166.9|111362|111162|111370.9|111170.9|111362|111162|15
1620657300000|2021-05-10 14:35:00|111363.8|111163.8|111357|111157|111368.8|111168.8|111357|111157|5
1620657600000|2021-05-10 14:40:00|111357.5|111157.5|111326.5|111126.5|111359|111159|111302|111102|17
1620657900000|2021-05-10 14:45:00|111327|111127|111357|111157|111357|111183.5|111281|111127|26
1620658200000|2021-05-10 14:50:00|111361|111161|111415|111215|111415|111259.5|111330.2|111161|30
1620658500000|2021-05-10 14:55:00|111416.2|111216.2|111399.7|111199.7|111416.2|111256.7|111332.2|111198.7|34
1620658800000|2021-05-10 15:00:00|111395.2|111195.2|111356.2|111256.2|111395.2|111258.7|111346.2|111179.7|20
1620659100000|2021-05-10 15:05:00|111356.5|111256.5|111370.5|111270.5|111372.5|111272.5|111356.5|111256.5|11
1620659400000|2021-05-10 15:10:00|111376.2|111276.2|111375.3|111275.3|111387|111287|111361.5|111261.5|38
1620659700000|2021-05-10 15:15:00|111373.8|111273.8|111362|111262|111373.8|111273.8|111361.2|111261.2|10
1620660000000|2021-05-10 15:20:00|111361.2|111261.2|111376.2|111176.2|111406.2|111261.2|111341.2|111171.2|28
1620660300000|2021-05-10 15:25:00|111366.2|111166.2|111354.2|111154.2|111366.2|111166.2|111354.2|111154.2|4
1620660600000|2021-05-10 15:30:00|111354.7|111154.7|111332.8|111132.8|111354.7|111154.7|111332.2|111132.2|34
1620660900000|2021-05-10 15:35:00|111333.3|111133.3|111359.5|111159.5|111359.5|111159.5|111333.3|111133.3|18
1620661200000|2021-05-10 15:40:00|111358|111158|111344.5|111144.5|111358|111158|111341.2|111141.2|14
1620661500000|2021-05-10 15:45:00|111344|111144|111342.5|111142.5|111344|111144|111339.3|111139.3|10
1620661800000|2021-05-10 15:50:00|111343|111143|111351.2|111151.2|111351.2|111151.2|111343|111143|3
1620662100000|2021-05-10 15:55:00|111311.2|111211.2|111351.2|111151.2|111351.5|111211.2|111311.2|111151.2|4
1620662400000|2021-05-10 16:00:00|111350.2|111150.2|111351.2|111151.2|111351.2|111151.2|111349.2|111149.2|4
1620662700000|2021-05-10 16:05:00|111276.2|111176.2|111351.2|111151.2|111351.2|111180.8|111266.2|111121.2|30
1620663000000|2021-05-10 16:10:00|111291.2|111191.2|111291.2|111191.2|111291.2|111191.2|111291.2|111191.2|1
1620663300000|2021-05-10 16:15:00|111296.2|111196.2|111295|111195|111298.7|111198.7|111295|111195|6
1620663600000|2021-05-10 16:20:00|111294|111194|111310|111210|111354|111210|111294|111152|10
1620663900000|2021-05-10 16:25:00|111305|111205|111330|111230|111376.5|111230|111294.5|111146|18
1620664200000|2021-05-10 16:30:00|111336|111236|111385|111185|111403|111236|111336|111185|8
1620664500000|2021-05-10 16:35:00|111390|111190|111359.6|111259.6|111399.5|111259.7|111355|111190|18
1620664800000|2021-05-10 16:40:00|111359.7|111259.7|111362.5|111262.5|111368.5|111268.5|111356|111256|20
1620665100000|2021-05-10 16:45:00|111362|111262|111363|111263|111373|111273|111362|111262|12
1620665400000|2021-05-10 16:50:00|111350|111250|111373|111273|111373|111273|111350|111250|9
1620665700000|2021-05-10 16:55:00|111371.8|111271.8|111373|111273|111374.3|111274.3|111371.8|111271.8|4
1620666000000|2021-05-10 17:00:00|111369.5|111269.5|111478.3|111278.3|111482.3|111322.8|111369.5|111269.5|13
1620666300000|2021-05-10 17:05:00|111479.3|111279.3|111481.3|111281.3|111484.3|111284.3|111479.3|111279.3|9
1620666600000|2021-05-10 17:10:00|111475.8|111275.8|111480.3|111280.3|111480.3|111280.3|111475.8|111275.8|10
1620666900000|2021-05-10 17:15:00|111480.8|111280.8|111427.5|111327.5|111481.3|111327.5|111426|111272.5|15
1620667200000|2021-05-10 17:20:00|111428|111328|111427.5|111327.5|111433.5|111333.5|111427.5|111327.5|12
1620667500000|2021-05-10 17:25:00|111426.5|111326.5|111434|111334|111450.1|111350.1|111426|111326|26
1620667800000|2021-05-10 17:30:00|111433.5|111333.5|111430|111330|111433.5|111333.5|111430|111330|6
1620668100000|2021-05-10 17:35:00|111429.5|111329.5|111429.5|111329.5|111429.5|111329.5|111429.5|111329.5|1
1620668400000|2021-05-10 17:40:00|111433|111333|111443|111343|111444.5|111344.5|111431.5|111331.5|6
1620668700000|2021-05-10 17:45:00|111444.5|111344.5|111459|111359|111507.5|111364.5|111444.5|111292|22
1620669000000|2021-05-10 17:50:00|111459.5|111359.5|111462.5|111362.5|111463.5|111363.5|111459.5|111359.5|4
1620669300000|2021-05-10 17:55:00|111465.5|111365.5|111498.5|111298.5|111501|111372.5|111460.5|111298.5|18
1620669600000|2021-05-10 18:00:00|111456.5|111356.5|111496.5|111296.5|111511|111356.5|111456.5|111295.5|21
1620669900000|2021-05-10 18:05:00|111496|111296|111463|111363|111496.5|111371.5|111452.5|111295.5|15
1620670200000|2021-05-10 18:10:00|111462.5|111362.5|111457.5|111357.5|111497|111362.5|111453|111296.5|17
1620670500000|2021-05-10 18:15:00|111458|111358|111572.1|111372.1|111572.1|111377.5|111458|111355.5|27
1620670800000|2021-05-10 18:20:00|111577.1|111377.1|111590.7|111390.7|111590.7|111390.7|111572.7|111372.7|7
1620671100000|2021-05-10 18:25:00|111586.7|111386.7|111610|111410|111610|111410|111581.2|111381.2|30
1620671400000|2021-05-10 18:30:00|111610.5|111410.5|111612|111512|111661.5|111512|111586|111410.5|20
1620671700000|2021-05-10 18:35:00|111656.5|111456.5|111655|111455|111661.5|111461.5|111655|111455|11
1620672000000|2021-05-10 18:40:00|111600|111500|111633|111533|111633|111533|111600|111500|20
1620672300000|2021-05-10 18:45:00|111631.8|111531.8|111652.5|111552.5|111678.3|111552.5|111620|111478.3|21
1620672600000|2021-05-10 18:50:00|111650.5|111550.5|111632.5|111532.5|111652.5|111552.5|111629.8|111529.8|15
1620672900000|2021-05-10 18:55:00|111632|111532|111653|111553|111653|111553|111630.8|111530.8|7
1620673200000|2021-05-10 19:00:00|111654|111554|111654|111554|111727.5|111599.3|111652.8|111523.5|29
1620673500000|2021-05-10 19:05:00|111655|111555|111654.5|111554.5|111707|111566.5|111646|111507|34
1620673800000|2021-05-10 19:10:00|111654|111554|111654.5|111554.5|111654.5|111554.5|111650.5|111550.5|5
1620674100000|2021-05-10 19:15:00|111653.5|111553.5|111653.5|111553.5|111653.5|111553.5|111651|111551|3
1620674400000|2021-05-10 19:20:00|111651|111551|111719|111519|111722|111557|111650|111499.8|10
1620674700000|2021-05-10 19:25:00|111718.5|111518.5|111711.3|111511.3|111719.5|111519.5|111711.3|111511.3|7
1620675000000|2021-05-10 19:30:00|111706.3|111506.3|111711.8|111511.8|111713.3|111513.3|111706.3|111506.3|5
1620675300000|2021-05-10 19:35:00|111718.8|111518.8|111685.8|111585.8|111729.8|111585.8|111673.3|111518.8|15
1620675600000|2021-05-10 19:40:00|111686.3|111586.3|111683.8|111583.8|111686.8|111586.8|111683.8|111583.8|7
1620675900000|2021-05-10 19:45:00|111682.8|111582.8|111722.8|111522.8|111722.8|111582.8|111681.3|111521.3|9
1620676200000|2021-05-10 19:50:00|111681.3|111581.3|111712.5|111612.5|111744.8|111628|111681.3|111541.3|51
1620676500000|2021-05-10 19:55:00|111712|111612|111755.1|111555.1|111768|111635|111690|111543.4|51
1620604800000|2021-05-10 00:00:00|111410.5|111210.5|111469|111269|111511.1|111303|111410.5|111163.1|136
1620605100000|2021-05-10 00:05:00|111467.5|111267.5|111440.8|111240.8|111469|111309|111387.5|111195|193
1620605400000|2021-05-10 00:10:00|111439.8|111239.8|111418.5|111318.5|111439.8|111325|111380|111239.8|112
1620605700000|2021-05-10 00:15:00|111417.5|111317.5|111437.5|111337.5|111444.5|111344.5|111375.5|111275.5|138
1620606000000|2021-05-10 00:20:00|111437|111337|111465|111365|111475|111375|111432|111332|152
1620606300000|2021-05-10 00:25:00|111469.5|111369.5|111453.6|111353.6|111475|111375|111444.5|111344.5|48
1620606600000|2021-05-10 00:30:00|111453.5|111353.5|111439|111339|111453.6|111353.6|111398.5|111298.5|113
1620606900000|2021-05-10 00:35:00|111439.5|111339.5|111489|111389|111489|111389|111429|111329|75
1620607200000|2021-05-10 00:40:00|111489.5|111389.5|111465|111365|111500|111400|111464.5|111364.5|34
1620607500000|2021-05-10 00:45:00|111464|111364|111469|111369|111475.3|111375.3|111437.5|111337.5|94
1620607800000|2021-05-10 00:50:00|111469.5|111369.5|111488|111388|111491.5|111391.5|111465|111365|61
1620608100000|2021-05-10 00:55:00|111487.5|111387.5|111549.5|111449.5|111559|111459|111481.5|111381.5|99
1620608400000|2021-05-10 01:00:00|111550.5|111450.5|111511|111411|111585.5|111469.5|111500|111383.5|132
1620608700000|2021-05-10 01:05:00|111510|111410|111501|111401|111563.5|111420|111495|111363|46
1620609000000|2021-05-10 01:10:00|111502.9|111402.9|111496.1|111396.1|111506|111406|111495.1|111395.1|38
1620609300000|2021-05-10 01:15:00|111495.5|111395.5|111527|111427|111537|111437|111495.5|111395.5|97
1620609600000|2021-05-10 01:20:00|111522|111422|111605.5|111505.5|111605.5|111505.5|111517|111417|76
1620609900000|2021-05-10 01:25:00|111615.5|111515.5|111660|111560|111660|111560|111610|111510|117
1620610200000|2021-05-10 01:30:00|111665|111565|111662.5|111562.5|111684.5|111584.5|111609.5|111509.5|172
1620610500000|2021-05-10 01:35:00|111658.5|111558.5|111629|111529|111689|111589|111625.5|111525.5|144
1620610800000|2021-05-10 01:40:00|111635|111535|111564.8|111464.8|111645|111545|111555.2|111455.2|100
1620611100000|2021-05-10 01:45:00|111564.3|111464.3|111542.5|111442.5|111585|111485|111527.5|111427.5|151
1620611400000|2021-05-10 01:50:00|111543.2|111443.2|111576.5|111476.5|111587|111487|111543.2|111443.2|130
1620611700000|2021-05-10 01:55:00|111574.5|111474.5|111546.5|111446.5|111574.5|111474.5|111526.5|111426.5|57
1620612000000|2021-05-10 02:00:00|111552|111452|111542|111442|111557|111457|111530.5|111430.5|56
1620612300000|2021-05-10 02:05:00|111542.5|111442.5|111488.5|111388.5|111543.4|111443.4|111484|111384|116
1620612600000|2021-05-10 02:10:00|111489.5|111389.5|111555|111455|111607|111470|111489.5|111354|126
1620612900000|2021-05-10 02:15:00|111550|111450|111585|111485|111590.5|111490.5|111540|111440|119
1620613200000|2021-05-10 02:20:00|111590|111490|111630.5|111530.5|111630.5|111530.5|111585|111485|58
1620613500000|2021-05-10 02:25:00|111635|111535|111609.5|111509.5|111635|111535|111609.5|111509.5|66
1620613800000|2021-05-10 02:30:00|111605|111505|111593|111493|111610|111510|111577|111477|62
1620614100000|2021-05-10 02:35:00|111592|111492|111615|111515|111616|111516|111582.5|111482.5|47
1620614400000|2021-05-10 02:40:00|111610|111510|111600|111500|111616.4|111516.4|111590|111490|54
1620614700000|2021-05-10 02:45:00|111595|111495|111595|111495|111630|111530|111593|111493|56
1620615000000|2021-05-10 02:50:00|111585|111485|111560.5|111460.5|111590|111490|111552.2|111452.2|100
1620615300000|2021-05-10 02:55:00|111561|111461|111521|111421|111602|111502|111520|111420|126
1620615600000|2021-05-10 03:00:00|111520|111420|111429.5|111329.5|111543|111443|111428.5|111328.5|198
1620615900000|2021-05-10 03:05:00|111430|111330|111481.5|111381.5|111495|111395|111423.4|111323.4|105
1620616200000|2021-05-10 03:10:00|111482|111382|111480|111380|111500|111400|111465|111365|80
1620616500000|2021-05-10 03:15:00|111475|111375|111470|111370|111480|111380|111460|111360|28
1620616800000|2021-05-10 03:20:00|111479.3|111379.3|111470|111370|111500|111400|111465|111365|70
1620617100000|2021-05-10 03:25:00|111465|111365|111455|111355|111475.1|111375.1|111455|111355|28
1620617400000|2021-05-10 03:30:00|111456|111356|111415|111315|111465|111365|111415|111315|16
1620617700000|2021-05-10 03:35:00|111420|111320|111470.5|111370.5|111472|111372|111410|111310|56
1620618000000|2021-05-10 03:40:00|111471.5|111371.5|111492|111392|111505|111405|111466.5|111366.5|69
1620618300000|2021-05-10 03:45:00|111493|111393|111503|111403|111513.1|111413.1|111492.6|111392.6|24
1620618600000|2021-05-10 03:50:00|111499.3|111399.3|111498.1|111398.1|111523|111423|111497.6|111397.6|25
1620618900000|2021-05-10 03:55:00|111498|111398|111502.6|111402.6|111512.6|111412.6|111497.5|111397.5|28
1620619200000|2021-05-10 04:00:00|111503.1|111403.1|111562|111462|111562|111462|111502.6|111402.6|69
1620619500000|2021-05-10 04:05:00|111563|111463|111570|111470|111571|111471|111560|111460|30
1620619800000|2021-05-10 04:10:00|111570.5|111470.5|111550|111450|111570.5|111470.5|111525|111425|28
1620620100000|2021-05-10 04:15:00|111549.5|111449.5|111567.5|111467.5|111567.5|111467.5|111519|111419|50
1620620400000|2021-05-10 04:20:00|111562.5|111462.5|111540|111440|111566.5|111466.5|111538|111438|32
1620620700000|2021-05-10 04:25:00|111540.5|111440.5|111520|111420|111550|111450|111520|111420|25
1620621000000|2021-05-10 04:30:00|111521|111421|111505|111405|111522|111422|111500.5|111400.5|18
1620621300000|2021-05-10 04:35:00|111510|111410|111500|111400|111565.5|111420.5|111495.5|111365|27
1620621600000|2021-05-10 04:40:00|111497.8|111397.8|111500|111400|111544.5|111407|111490|111344.5|15
1620621900000|2021-05-10 04:45:00|111490|111390|111500|111400|111547.5|111410|111480|111344.5|25
1620622200000|2021-05-10 04:50:00|111495|111395|111519.5|111419.5|111530.5|111430.5|111490|111390|26
1620622500000|2021-05-10 04:55:00|111518.5|111418.5|111525|111425|111532|111432|111499|111399|101
1620622800000|2021-05-10 05:00:00|111529.5|111429.5|111520|111420|111531.5|111431.5|111512.5|111412.5|35
1620623100000|2021-05-10 05:05:00|111519.5|111419.5|111528|111428|111540|111440|111512|111412|29
1620623400000|2021-05-10 05:10:00|111529|111429|111516|111416|111529|111429|111505|111405|27
1620623700000|2021-05-10 05:15:00|111521|111421|111511|111411|111521|111421|111501|111401|33
1620624000000|2021-05-10 05:20:00|111501|111401|111506|111406|111512.9|111412.9|111501|111401|11
1620624300000|2021-05-10 05:25:00|111501|111401|111496|111396|111506|111406|111490.5|111390.5|29
1620624600000|2021-05-10 05:30:00|111501|111401|111461|111361|111501|111401|111461|111361|34
1620624900000|2021-05-10 05:35:00|111456|111356|111473.5|111373.5|111476.5|111376.5|111447|111347|43
1620625200000|2021-05-10 05:40:00|111474.5|111374.5|111455|111355|111486.5|111386.5|111451.5|111351.5|58
1620625500000|2021-05-10 05:45:00|111446.5|111346.5|111476|111376|111477|111377|111446.5|111346.5|40
1620625800000|2021-05-10 05:50:00|111483|111383|111503|111403|111507|111407|111483|111383|45
1620626100000|2021-05-10 05:55:00|111498|111398|111480|111380|111523|111423|111463.5|111363.5|88
1620626400000|2021-05-10 06:00:00|111477|111377|111490.5|111390.5|111495|111395|111475|111375|79
1620626700000|2021-05-10 06:05:00|111491.5|111391.5|111460|111360|111511.5|111411.5|111443.5|111292|102
1620627000000|2021-05-10 06:10:00|111450.5|111350.5|111451.5|111351.5|111470|111370|111442.5|111342.5|45
1620627300000|2021-05-10 06:15:00|111450.5|111350.5|111445|111345|111452.5|111352.5|111432|111332|78
1620627600000|2021-05-10 06:20:00|111450|111350|111475|111375|111475.5|111375.5|111448.3|111348.3|101
1620627900000|2021-05-10 06:25:00|111470.5|111370.5|111422.5|111322.5|111470.5|111370.5|111413|111313|54
1620628200000|2021-05-10 06:30:00|111422|111322|111470.5|111370.5|111514.5|111370.5|111417.5|111276|28
1620628500000|2021-05-10 06:35:00|111472.2|111372.2|111510|111410|111559.6|111410|111460.5|111304.5|34
1620628800000|2021-05-10 06:40:00|111512.7|111412.7|111495.5|111395.5|111545|111415|111494.1|111326|43
1620629100000|2021-05-10 06:45:00|111500|111400|111585|111385|111597.3|111429.5|111500|111380.1|18
1620629400000|2021-05-10 06:50:00|111545|111445|111577|111377|111585|111445|111513.7|111375|20
1620629700000|2021-05-10 06:55:00|111576.5|111376.5|111520.1|111420.1|111605|111452|111520.1|111370.1|20
1620630000000|2021-05-10 07:00:00|111520.6|111420.6|111620.1|111420.1|111645.5|111494.6|111520.6|111390|46
1620630300000|2021-05-10 07:05:00|111565.1|111465.1|111539.1|111439.1|111599.8|111465.1|111539.1|111390|28
1620630600000|2021-05-10 07:10:00|111540|111440|111545|111445|111629.6|111478|111540|111392.5|43
1620630900000|2021-05-10 07:15:00|111545.5|111445.5|111585.5|111485.5|111586.5|111486.5|111542.5|111442.5|38
1620631200000|2021-05-10 07:20:00|111586.5|111486.5|111666.5|111466.5|111681|111538.6|111586.5|111450|30
1620631500000|2021-05-10 07:25:00|111667|111467|111668|111468|111683.5|111517.5|111617.5|111466.5|12
1620631800000|2021-05-10 07:30:00|111669|111469|111680.5|111580.5|111735.1|111585.5|111634.7|111468|40
1620632100000|2021-05-10 07:35:00|111684.6|111584.6|111756.5|111556.5|111756.5|111622.1|111680.5|111548.1|43
1620632400000|2021-05-10 07:40:00|111755|111555|111775|111575|111780|111631.6|111684|111530.1|39
1620632700000|2021-05-10 07:45:00|111775.5|111575.5|111690|111590|111775.5|111625.5|111685.5|111575.5|19
1620633000000|2021-05-10 07:50:00|111690.5|111590.5|111710.1|111510.1|111710.1|111590.5|111645|111480|26
1620633300000|2021-05-10 07:55:00|111710|111510|111650.5|111550.5|111710|111575.9|111646|111510|41
1620633600000|2021-05-10 08:00:00|111655.5|111555.5|111665.5|111565.5|111665.5|111565.5|111636.5|111536.5|26
1620633900000|2021-05-10 08:05:00|111662.8|111562.8|111670.5|111570.5|111675.5|111575.5|111657.3|111557.3|20
1620634200000|2021-05-10 08:10:00|111665.5|111565.5|111680.5|111580.5|111691.5|111591.5|111665.5|111565.5|18
1620634500000|2021-05-10 08:15:00|111685.5|111585.5|111640|111540|111700.5|111600.5|111630|111530|39
1620634800000|2021-05-10 08:20:00|111637.7|111537.7|111617.3|111517.3|111637.7|111537.7|111602.4|111502.4|46
1620635100000|2021-05-10 08:25:00|111617.7|111517.7|111567.5|111467.5|111617.7|111517.7|111567.5|111467.5|49
1620635400000|2021-05-10 08:30:00|111568|111468|111512.7|111412.7|111602.2|111468|111512.3|111352.5|66
1620635700000|2021-05-10 08:35:00|111563.2|111363.2|111472.7|111372.7|111563.2|111422.3|111460.2|111360.2|84
1620636000000|2021-05-10 08:40:00|111471.5|111371.5|111425.6|111325.6|111489.8|111371.5|111425.1|111288.5|48
1620636300000|2021-05-10 08:45:00|111426.9|111326.9|111414.1|111314.1|111481.6|111340.2|111414.1|111265|52
1620636600000|2021-05-10 08:50:00|111417|111317|111479.1|111279.1|111499.5|111333.5|111398.4|111249.1|57
1620636900000|2021-05-10 08:55:00|111478.9|111278.9|111488|111288|111490|111319.1|111404.1|111239|45
1620637200000|2021-05-10 09:00:00|111489|111289|111535.1|111335.1|111545.1|111370|111462.4|111289|23
1620637500000|2021-05-10 09:05:00|111545|111345|111555|111355|111594.7|111394.7|111541.4|111341.4|28
1620637800000|2021-05-10 09:10:00|111500|111400|111505|111405|111507.5|111407.5|111495|111395|6
1620638100000|2021-05-10 09:15:00|111512.5|111412.5|111510|111410|111555|111412.5|111505|111350|7
1620638400000|2021-05-10 09:20:00|111505|111405|111552.7|111352.7|111554.5|111405|111505|111343.5|13
1620638700000|2021-05-10 09:25:00|111556.8|111356.8|111555|111355|111557.7|111357.7|111542.7|111342.7|9
1620639300000|2021-05-10 09:35:00|111545|111345|111528.1|111328.1|111555|111355|111528.1|111328.1|8
1620639600000|2021-05-10 09:40:00|111528.6|111328.6|111445.7|111345.7|111533.2|111362.3|111445.7|111270.5|31
1620639900000|2021-05-10 09:45:00|111446.7|111346.7|111447.3|111347.3|111448.7|111348.7|111446.7|111346.7|7
1620640200000|2021-05-10 09:50:00|111452.3|111352.3|111445.7|111345.7|111453.7|111353.7|111444.2|111344.2|25
1620640500000|2021-05-10 09:55:00|111447.2|111347.2|111456.2|111356.2|111503.2|111356.7|111445.7|111302.2|9
1620640800000|2021-05-10 10:00:00|111455.7|111355.7|111477.3|111377.3|111532.3|111395.9|111452.3|111312.3|32
1620641100000|2021-05-10 10:05:00|111515|111315|111479.5|111279.5|111525|111350|111442.4|111278|21
1620641400000|2021-05-10 10:10:00|111480|111280|111440|111340|111480|111340|111435|111280|4
1620641700000|2021-05-10 10:15:00|111424|111324|111398|111298|111485|111324.5|111396.5|111247|22
1620642000000|2021-05-10 10:20:00|111397.5|111297.5|111431|111231|111439.5|111297.5|111396.5|111228.8|14
1620642300000|2021-05-10 10:25:00|111420.7|111220.7|111409.4|111209.4|111428.5|111228.5|111403.9|111203.9|28
1620642600000|2021-05-10 10:30:00|111411.4|111211.4|111386|111186|111411.4|111211.4|111385.5|111185.5|31
1620642900000|2021-05-10 10:35:00|111385.5|111185.5|111385|111185|111390.1|111190.1|111372.4|111172.4|12
1620643200000|2021-05-10 10:40:00|111390|111190|111389.2|111189.2|111390|111190|111379.2|111179.2|8
1620643500000|2021-05-10 10:45:00|111388.5|111188.5|111347.3|111247.3|111388.5|111247.3|111347.3|111184.6|7
1620643800000|2021-05-10 10:50:00|111334.2|111234.2|111386.1|111186.1|111386.1|111242.3|111334.2|111184.1|8
1620644100000|2021-05-10 10:55:00|111386.6|111186.6|111347.3|111247.3|111392.3|111247.3|111347.3|111186.1|5
1620644400000|2021-05-10 11:00:00|111347.2|111247.2|111302.5|111202.5|111350|111250|111296.6|111196.6|38
1620644700000|2021-05-10 11:05:00|111304.6|111204.6|111308.7|111208.7|111308.7|111208.7|111304.6|111204.6|3
1620645000000|2021-05-10 11:10:00|111315.8|111215.8|111313.5|111213.5|111315.8|111215.8|111313|111213|4
1620645600000|2021-05-10 11:20:00|111314.5|111214.5|111315|111215|111315|111215|111313|111213|4
1620645900000|2021-05-10 11:25:00|111369.5|111169.5|111385.6|111185.6|111385.6|111185.6|111369.5|111169.5|19
1620646200000|2021-05-10 11:30:00|111385.1|111185.1|111388.1|111188.1|111390.1|111190.1|111385.1|111185.1|6
1620646500000|2021-05-10 11:35:00|111393.1|111193.1|111388.6|111188.6|111393.1|111193.1|111388.6|111188.6|10
1620646800000|2021-05-10 11:40:00|111387.6|111187.6|111375|111175|111387.6|111187.6|111375|111175|7
1620647100000|2021-05-10 11:45:00|111380|111180|111388.1|111188.1|111388.1|111188.1|111380|111180|11
1620647400000|2021-05-10 11:50:00|111387.6|111187.6|111392.8|111192.8|111395.4|111195.4|111385.1|111185.1|13
1620647700000|2021-05-10 11:55:00|111397.4|111197.4|111383.1|111183.1|111397.4|111254.5|111322.7|111175.6|43
1620648000000|2021-05-10 12:00:00|111385|111185|111317.5|111217.5|111394.1|111240|111310|111160|66
1620648300000|2021-05-10 12:05:00|111315.1|111215.1|111367.2|111167.2|111377.2|111221.5|111301|111150.2|42
1620648600000|2021-05-10 12:10:00|111367.7|111167.7|111291.2|111091.2|111368.7|111205|111248.7|111082.2|50
1620648900000|2021-05-10 12:15:00|111290.7|111090.7|111302.3|111102.3|111317.3|111153.2|111242.3|111090.2|65
1620649200000|2021-05-10 12:20:00|111258.7|111158.7|111244.2|111144.2|111317.3|111174.2|111242.3|111117.3|26
1620649500000|2021-05-10 12:25:00|111248.2|111148.2|111314.2|111114.2|111314.2|111150.7|111224.2|111088.5|48
1620649800000|2021-05-10 12:30:00|111304.2|111104.2|111260|111060|111305|111145.1|111191.5|111045|56
1620650100000|2021-05-10 12:35:00|111260.9|111060.9|111200|111100|111264.1|111126|111200|111060.9|28
1620650400000|2021-05-10 12:40:00|111203|111103|111190|111090|111205|111105|111186.5|111086.5|25
1620650700000|2021-05-10 12:45:00|111190.5|111090.5|111180|111080|111198.3|111098.3|111177|111077|33
1620651000000|2021-05-10 12:50:00|111180.5|111080.5|111180|111080|111188.5|111088.5|111179|111079|22
1620651300000|2021-05-10 12:55:00|111187.5|111087.5|111185.5|111085.5|111187.5|111087.5|111164|111064|23
1620651600000|2021-05-10 13:00:00|111186.5|111086.5|111215|111115|111276.5|111129.9|111186.5|111056.5|40
1620651900000|2021-05-10 13:05:00|111210|111110|111308|111108|111311.5|111121|111210|111064.5|29
1620652200000|2021-05-10 13:10:00|111296.5|111096.5|111255.1|111155.1|111326.3|111174.6|111240|111096.5|54
1620652500000|2021-05-10 13:15:00|111256.1|111156.1|111264.6|111164.6|111316.1|111164.6|111255.6|111106.4|24
1620652800000|2021-05-10 13:20:00|111265.5|111165.5|111323.5|111123.5|111325.5|111177|111264.1|111123.5|18
1620653100000|2021-05-10 13:25:00|111322|111122|111230|111130|111324.5|111166.5|111225.5|111105.1|52
1620653400000|2021-05-10 13:30:00|111230.5|111130.5|111270|111170|111320.5|111175|111230.5|111090|48
1620653700000|2021-05-10 13:35:00|111274|111174|111391|111191|111446.5|111253.5|111271.1|111143.5|71
1620654000000|2021-05-10 13:40:00|111394|111194|111360|111260|111425|111279.5|111350|111194|31
1620654300000|2021-05-10 13:45:00|111361.5|111261.5|111410|111210|111435.1|111287.5|111355|111210|54
1620654600000|2021-05-10 13:50:00|111410.1|111210.1|111396|111196|111410.1|111265|111350|111194.5|45
1620654900000|2021-05-10 13:55:00|111397.5|111197.5|111350|111250|111407|111262.5|111348.5|111191|31
1620655200000|2021-05-10 14:00:00|111390|111190|111390|111190|111400|111255|111351.5|111178|18
1620655500000|2021-05-10 14:05:00|111400|111200|111400|111200|111405.5|111260|111335|111196|19
1620655800000|2021-05-10 14:10:00|111340|111240|111391|111191|111401|111240|111340|111167|23
1620656100000|2021-05-10 14:15:00|111390|111190|111290|111190|111392.5|111192.5|111285|111151.5|21
1620656400000|2021-05-10 14:20:00|111285|111185|111321.2|111221.2|111390|111233|111285|111141|29
1620656700000|2021-05-10 14:25:00|111365.7|111165.7|111362.9|111162.9|111365.7|111165.7|111353.6|111153.6|24
1620657000000|2021-05-10 14:30:00|111366.9|111166.9|111362|111162|111370.9|111170.9|111362|111162|15
1620657300000|2021-05-10 14:35:00|111363.8|111163.8|111357|111157|111368.8|111168.8|111357|111157|5
1620657600000|2021-05-10 14:40:00|111357.5|111157.5|111326.5|111126.5|111359|111159|111302|111102|17
1620657900000|2021-05-10 14:45:00|111327|111127|111357|111157|111357|111183.5|111281|111127|26
1620658200000|2021-05-10 14:50:00|111361|111161|111415|111215|111415|111259.5|111330.2|111161|30
1620658500000|2021-05-10 14:55:00|111416.2|111216.2|111399.7|111199.7|111416.2|111256.7|111332.2|111198.7|34
1620658800000|2021-05-10 15:00:00|111395.2|111195.2|111356.2|111256.2|111395.2|111258.7|111346.2|111179.7|20
1620659100000|2021-05-10 15:05:00|111356.5|111256.5|111370.5|111270.5|111372.5|111272.5|111356.5|111256.5|11
1620659400000|2021-05-10 15:10:00|111376.2|111276.2|111375.3|111275.3|111387|111287|111361.5|111261.5|38
1620659700000|2021-05-10 15:15:00|111373.8|111273.8|111362|111262|111373.8|111273.8|111361.2|111261.2|10
1620660000000|2021-05-10 15:20:00|111361.2|111261.2|111376.2|111176.2|111406.2|111261.2|111341.2|111171.2|28
1620660300000|2021-05-10 15:25:00|111366.2|111166.2|111354.2|111154.2|111366.2|111166.2|111354.2|111154.2|4
1620660600000|2021-05-10 15:30:00|111354.7|111154.7|111332.8|111132.8|111354.7|111154.7|111332.2|111132.2|34
1620660900000|2021-05-10 15:35:00|111333.3|111133.3|111359.5|111159.5|111359.5|111159.5|111333.3|111133.3|18
1620661200000|2021-05-10 15:40:00|111358|111158|111344.5|111144.5|111358|111158|111341.2|111141.2|14
1620661500000|2021-05-10 15:45:00|111344|111144|111342.5|111142.5|111344|111144|111339.3|111139.3|10
1620661800000|2021-05-10 15:50:00|111343|111143|111351.2|111151.2|111351.2|111151.2|111343|111143|3
1620662100000|2021-05-10 15:55:00|111311.2|111211.2|111351.2|111151.2|111351.5|111211.2|111311.2|111151.2|4
1620662400000|2021-05-10 16:00:00|111350.2|111150.2|111351.2|111151.2|111351.2|111151.2|111349.2|111149.2|4
1620662700000|2021-05-10 16:05:00|111276.2|111176.2|111351.2|111151.2|111351.2|111180.8|111266.2|111121.2|30
1620663000000|2021-05-10 16:10:00|111291.2|111191.2|111291.2|111191.2|111291.2|111191.2|111291.2|111191.2|1
1620663300000|2021-05-10 16:15:00|111296.2|111196.2|111295|111195|111298.7|111198.7|111295|111195|6
1620663600000|2021-05-10 16:20:00|111294|111194|111310|111210|111354|111210|111294|111152|10
1620663900000|2021-05-10 16:25:00|111305|111205|111330|111230|111376.5|111230|111294.5|111146|18
1620664200000|2021-05-10 16:30:00|111336|111236|111385|111185|111403|111236|111336|111185|8
1620664500000|2021-05-10 16:35:00|111390|111190|111359.6|111259.6|111399.5|111259.7|111355|111190|18
1620664800000|2021-05-10 16:40:00|111359.7|111259.7|111362.5|111262.5|111368.5|111268.5|111356|111256|20
1620665100000|2021-05-10 16:45:00|111362|111262|111363|111263|111373|111273|111362|111262|12
1620665400000|2021-05-10 16:50:00|111350|111250|111373|111273|111373|111273|111350|111250|9
1620665700000|2021-05-10 16:55:00|111371.8|111271.8|111373|111273|111374.3|111274.3|111371.8|111271.8|4
1620666000000|2021-05-10 17:00:00|111369.5|111269.5|111478.3|111278.3|111482.3|111322.8|111369.5|111269.5|13
1620666300000|2021-05-10 17:05:00|111479.3|111279.3|111481.3|111281.3|111484.3|111284.3|111479.3|111279.3|9
1620666600000|2021-05-10 17:10:00|111475.8|111275.8|111480.3|111280.3|111480.3|111280.3|111475.8|111275.8|10
1620666900000|2021-05-10 17:15:00|111480.8|111280.8|111427.5|111327.5|111481.3|111327.5|111426|111272.5|15
1620667200000|2021-05-10 17:20:00|111428|111328|111427.5|111327.5|111433.5|111333.5|111427.5|111327.5|12
1620667500000|2021-05-10 17:25:00|111426.5|111326.5|111434|111334|111450.1|111350.1|111426|111326|26
1620667800000|2021-05-10 17:30:00|111433.5|111333.5|111430|111330|111433.5|111333.5|111430|111330|6
1620668100000|2021-05-10 17:35:00|111429.5|111329.5|111429.5|111329.5|111429.5|111329.5|111429.5|111329.5|1
1620668400000|2021-05-10 17:40:00|111433|111333|111443|111343|111444.5|111344.5|111431.5|111331.5|6
1620668700000|2021-05-10 17:45:00|111444.5|111344.5|111459|111359|111507.5|111364.5|111444.5|111292|22
1620669000000|2021-05-10 17:50:00|111459.5|111359.5|111462.5|111362.5|111463.5|111363.5|111459.5|111359.5|4
1620669300000|2021-05-10 17:55:00|111465.5|111365.5|111498.5|111298.5|111501|111372.5|111460.5|111298.5|18
1620669600000|2021-05-10 18:00:00|111456.5|111356.5|111496.5|111296.5|111511|111356.5|111456.5|111295.5|21
1620669900000|2021-05-10 18:05:00|111496|111296|111463|111363|111496.5|111371.5|111452.5|111295.5|15
1620670200000|2021-05-10 18:10:00|111462.5|111362.5|111457.5|111357.5|111497|111362.5|111453|111296.5|17
1620670500000|2021-05-10 18:15:00|111458|111358|111572.1|111372.1|111572.1|111377.5|111458|111355.5|27
1620670800000|2021-05-10 18:20:00|111577.1|111377.1|111590.7|111390.7|111590.7|111390.7|111572.7|111372.7|7
1620671100000|2021-05-10 18:25:00|111586.7|111386.7|111610|111410|111610|111410|111581.2|111381.2|30
1620671400000|2021-05-10 18:30:00|111610.5|111410.5|111612|111512|111661.5|111512|111586|111410.5|20
1620671700000|2021-05-10 18:35:00|111656.5|111456.5|111655|111455|111661.5|111461.5|111655|111455|11
1620672000000|2021-05-10 18:40:00|111600|111500|111633|111533|111633|111533|111600|111500|20
1620672300000|2021-05-10 18:45:00|111631.8|111531.8|111652.5|111552.5|111678.3|111552.5|111620|111478.3|21
1620672600000|2021-05-10 18:50:00|111650.5|111550.5|111632.5|111532.5|111652.5|111552.5|111629.8|111529.8|15
1620672900000|2021-05-10 18:55:00|111632|111532|111653|111553|111653|111553|111630.8|111530.8|7
1620673200000|2021-05-10 19:00:00|111654|111554|111654|111554|111727.5|111599.3|111652.8|111523.5|29
1620673500000|2021-05-10 19:05:00|111655|111555|111654.5|111554.5|111707|111566.5|111646|111507|34
1620673800000|2021-05-10 19:10:00|111654|111554|111654.5|111554.5|111654.5|111554.5|111650.5|111550.5|5
1620674100000|2021-05-10 19:15:00|111653.5|111553.5|111653.5|111553.5|111653.5|111553.5|111651|111551|3
1620674400000|2021-05-10 19:20:00|111651|111551|111719|111519|111722|111557|111650|111499.8|10
1620674700000|2021-05-10 19:25:00|111718.5|111518.5|111711.3|111511.3|111719.5|111519.5|111711.3|111511.3|7
1620675000000|2021-05-10 19:30:00|111706.3|111506.3|111711.8|111511.8|111713.3|111513.3|111706.3|111506.3|5
1620675300000|2021-05-10 19:35:00|111718.8|111518.8|111685.8|111585.8|111729.8|111585.8|111673.3|111518.8|15
1620675600000|2021-05-10 19:40:00|111686.3|111586.3|111683.8|111583.8|111686.8|111586.8|111683.8|111583.8|7
1620675900000|2021-05-10 19:45:00|111682.8|111582.8|111722.8|111522.8|111722.8|111582.8|111681.3|111521.3|9
1620676200000|2021-05-10 19:50:00|111681.3|111581.3|111712.5|111612.5|111744.8|111628|111681.3|111541.3|51
1620676500000|2021-05-10 19:55:00|111712|111612|111755.1|111555.1|111768|111635|111690|111543.4|51
1620691200000|2021-05-11 00:00:00|111710.5|111510.5|111749|111549|111749|111549|111690.5|111490.5|73
1620691500000|2021-05-11 00:05:00|111700.5|111600.5|111654.2|111554.2|111780.5|111620.1|111654.2|111541.5|125
1620691800000|2021-05-11 00:10:00|111650.1|111550.1|111682.5|111582.5|111707.5|111607.5|111640.6|111540.6|170
1620692100000|2021-05-11 00:15:00|111683|111583|111857.6|111657.6|111857.6|111705.6|111681|111581|225
1620692400000|2021-05-11 00:20:00|111856.6|111656.6|111820|111720|111861.1|111761.1|111787.1|111656.6|181
1620692700000|2021-05-11 00:25:00|111813.1|111713.1|111820|111720|111825.5|111725.5|111789.5|111689.5|88
1620693000000|2021-05-11 00:30:00|111815|111715|111877.5|111777.5|111879|111779|111810|111710|102
1620693300000|2021-05-11 00:35:00|111877|111777|111830|111730|111877|111777|111830|111730|116
1620693600000|2021-05-11 00:40:00|111837|111737|111950.5|111850.5|111969.1|111869.1|111836|111736|210
1620693900000|2021-05-11 00:45:00|111950|111850|111958|111858|111965|111865|111930|111830|152
1620694200000|2021-05-11 00:50:00|111957.5|111857.5|111987|111887|112007|111907|111933|111833|158
1620694500000|2021-05-11 00:55:00|111987.5|111887.5|112042.5|111942.5|112064.2|111964.2|111970.5|111870.5|261
1620694800000|2021-05-11 01:00:00|112043|111943|112047.3|111947.3|112065|111965|112026.5|111926.5|158
1620695100000|2021-05-11 01:05:00|112047.5|111947.5|112021.3|111921.3|112047.5|111947.5|112006|111906|141
1620695400000|2021-05-11 01:10:00|112020|111920|112013|111913|112033|111933|111986.3|111886.3|126
1620695700000|2021-05-11 01:15:00|112017|111917|111930|111830|112017|111917|111930|111830|156
1620696000000|2021-05-11 01:20:00|111931.8|111831.8|112015.5|111915.5|112021.8|111921.8|111931.8|111831.8|104
1620696300000|2021-05-11 01:25:00|112019.3|111919.3|112089.5|111989.5|112111.8|112011.8|112013|111913|156
1620696600000|2021-05-11 01:30:00|112099.5|111999.5|112050|111950|112105|112005|112048.3|111948.3|127
1620696900000|2021-05-11 01:35:00|112049.5|111949.5|111944.7|111844.7|112060|111960|111939.8|111839.8|162
1620697200000|2021-05-11 01:40:00|111940|111840|112002.8|111902.8|112020.8|111920.8|111937.8|111837.8|219
1620697500000|2021-05-11 01:45:00|112016.1|111916.1|111960|111860|112016.4|111916.4|111948|111848|133
1620697800000|2021-05-11 01:50:00|111960.5|111860.5|111950.5|111850.5|111980|111880|111925|111825|101
1620698100000|2021-05-11 01:55:00|111951.5|111851.5|111970.1|111870.1|111995|111895|111950|111850|80
1620698400000|2021-05-11 02:00:00|111970.3|111870.3|112010.1|111910.1|112010.1|111910.1|111965|111865|72
1620698700000|2021-05-11 02:05:00|112000|111900|111959.8|111859.8|112010.1|111910.1|111959.8|111859.8|75
1620699000000|2021-05-11 02:10:00|111960.1|111860.1|111942|111842|111960.1|111860.1|111906.9|111806.9|129
1620699300000|2021-05-11 02:15:00|111943|111843|111930|111830|111961|111861|111930|111830|87
1620699600000|2021-05-11 02:20:00|111928.5|111828.5|111900|111800|111945|111845|111880.8|111780.8|152
1620699900000|2021-05-11 02:25:00|111891.5|111791.5|111930.1|111830.1|111940|111840|111878.8|111778.8|55
1620700200000|2021-05-11 02:30:00|111925|111825|111885.5|111785.5|111940.1|111840.1|111865.1|111735.1|69
1620700500000|2021-05-11 02:35:00|111887.5|111787.5|111885|111785|111905.5|111805.5|111850.1|111750.1|80
1620700800000|2021-05-11 02:40:00|111880|111780|111900.1|111800.1|111915|111815|111872|111772|88
1620701100000|2021-05-11 02:45:00|111900|111800|111894|111794|111910|111810|111878.3|111778.3|60
1620701400000|2021-05-11 02:50:00|111888.8|111788.8|111920.1|111820.1|111934.6|111834.6|111878.3|111778.3|77
1620701700000|2021-05-11 02:55:00|111924.8|111824.8|111875.1|111775.1|111935|111835|111875|111775|50
1620702000000|2021-05-11 03:00:00|111880|111780|111880.1|111780.1|111905|111805|111875|111775|62
1620702300000|2021-05-11 03:05:00|111880.8|111780.8|111895|111795|111900.1|111800.1|111875|111775|74
1620702600000|2021-05-11 03:10:00|111900|111800|111950|111850|111973.8|111873.8|111900|111800|86
1620702900000|2021-05-11 03:15:00|111944.3|111844.3|111938|111838|111945|111845|111903.8|111803.8|72
1620703200000|2021-05-11 03:20:00|111940|111840|111948.5|111848.5|111993.7|111893.7|111934.7|111834.7|75
1620703500000|2021-05-11 03:25:00|111950|111850|111940.1|111840.1|111960|111860|111924.4|111824.4|56
1620703800000|2021-05-11 03:30:00|111935|111835|111965|111865|111995|111895|111935|111835|40
1620704100000|2021-05-11 03:35:00|111955|111855|111985|111885|111985|111885|111955|111855|38
1620704400000|2021-05-11 03:40:00|111980|111880|111985|111885|111985.1|111885.1|111970|111870|29
1620704700000|2021-05-11 03:45:00|111986.2|111886.2|111980|111880|111986.2|111886.2|111960.3|111860.3|29
1620705000000|2021-05-11 03:50:00|111980.5|111880.5|112025.4|111925.4|112026.7|111926.7|111970|111870|70
1620705300000|2021-05-11 03:55:00|112025.9|111925.9|112030.1|111930.1|112046.9|111946.9|112002.8|111902.8|131
1620705600000|2021-05-11 04:00:00|112031.3|111931.3|112015|111915|112046.7|111946.7|112015|111915|108
1620705900000|2021-05-11 04:05:00|112016|111916|112025.8|111925.8|112036|111936|112010|111910|78
1620706200000|2021-05-11 04:10:00|112025.3|111925.3|112041.3|111941.3|112041.3|111941.3|112021.3|111921.3|47
1620706500000|2021-05-11 04:15:00|112034.8|111934.8|112031.3|111931.3|112041.3|111941.3|112016|111916|38
1620706800000|2021-05-11 04:20:00|112025.3|111925.3|112011.3|111911.3|112025.3|111925.3|112005.1|111905.1|24
1620707100000|2021-05-11 04:25:00|112001.3|111901.3|112000|111900|112005.1|111905.1|111990|111890|76
1620707400000|2021-05-11 04:30:00|111995.1|111895.1|111995.1|111895.1|112004.8|111904.8|111990|111890|39
1620707700000|2021-05-11 04:35:00|111994.3|111894.3|111999.3|111899.3|112010.1|111910.1|111958.8|111858.8|69
1620708000000|2021-05-11 04:40:00|112000.1|111900.1|112000|111900|112010|111910|112000|111900|56
1620708300000|2021-05-11 04:45:00|111999|111899|112020|111920|112020|111920|111999|111899|28
1620708600000|2021-05-11 04:50:00|112025|111925|112030|111930|112045|111945|112015.8|111915.8|43
1620708900000|2021-05-11 04:55:00|112035|111935|112095.5|111995.5|112100.1|112000.1|112035|111935|91
1620709200000|2021-05-11 05:00:00|112090.3|111990.3|112100|112000|112119.8|112019.8|112090|111990|79
1620709500000|2021-05-11 05:05:00|112090|111990|112039.3|111939.3|112095|111995|112032.3|111932.3|107
1620709800000|2021-05-11 05:10:00|112043.3|111943.3|112020|111920|112060|111960|112015|111915|76
1620710100000|2021-05-11 05:15:00|112025|111925|111997.8|111897.8|112030|111930|111980.1|111880.1|62
1620710400000|2021-05-11 05:20:00|111998.3|111898.3|111958|111858|111998.8|111898.8|111941.8|111841.8|97
1620710700000|2021-05-11 05:25:00|111952.8|111852.8|111981.3|111881.3|112015.5|111915.5|111952.8|111852.8|101
1620711000000|2021-05-11 05:30:00|111980.3|111880.3|111995|111895|111995|111895|111977.8|111877.8|114
1620711300000|2021-05-11 05:35:00|112005|111905|111990.1|111890.1|112025|111925|111987.8|111887.8|68
1620711600000|2021-05-11 05:40:00|111989.8|111889.8|111977.5|111877.5|111991.8|111891.8|111967.8|111867.8|98
1620711900000|2021-05-11 05:45:00|111971.8|111871.8|111990.1|111890.1|112020.1|111920.1|111969.8|111869.8|96
1620712200000|2021-05-11 05:50:00|111994.3|111894.3|111993.8|111893.8|112005|111905|111986.7|111886.7|30
1620712500000|2021-05-11 05:55:00|111994|111894|111930.1|111830.1|112010|111910|111890.1|111790.1|151
1620712800000|2021-05-11 06:00:00|111934.8|111834.8|111978.3|111878.3|111978.3|111878.3|111930|111830|135
1620713100000|2021-05-11 06:05:00|111972.2|111872.2|111935.5|111835.5|111995|111895|111935.5|111835.5|165
1620713400000|2021-05-11 06:10:00|111927.5|111827.5|111972.8|111872.8|111980.8|111880.8|111925.3|111825.3|144
1620713700000|2021-05-11 06:15:00|111973.3|111873.3|111980|111880|111995|111895|111965|111865|139
1620714000000|2021-05-11 06:20:00|111976.8|111876.8|112055|111955|112077.5|111977.5|111972|111872|167
1620714300000|2021-05-11 06:25:00|112063|111963|112028.8|111928.8|112071.8|111971.8|112008.8|111908.8|111
1620714600000|2021-05-11 06:30:00|112024|111924|111998.8|111898.8|112024|111924|111993.3|111893.3|39
1620714900000|2021-05-11 06:35:00|111998.3|111898.3|111944.8|111844.8|112008.8|111908.8|111933.8|111833.8|22
1620715200000|2021-05-11 06:40:00|111950.1|111850.1|111978.8|111878.8|111983.5|111883.5|111950.1|111850.1|35
1620715500000|2021-05-11 06:45:00|111968.3|111868.3|111973.3|111873.3|112015.5|111915.5|111963.5|111863.5|55
1620715800000|2021-05-11 06:50:00|111973.8|111873.8|111970.5|111870.5|111989|111889|111944.2|111844.2|38
1620716100000|2021-05-11 06:55:00|111975.5|111875.5|111995.1|111895.1|112098.8|111940.1|111975.5|111875.5|35
1620716400000|2021-05-11 07:00:00|111995|111895|111998.5|111898.5|112016.7|111916.7|111995|111895|47
1620716700000|2021-05-11 07:05:00|111996.5|111896.5|112010|111910|112010|111910|111976.5|111876.5|27
1620717000000|2021-05-11 07:10:00|112000.5|111900.5|112005.5|111905.5|112015.1|111915.1|111982.3|111882.3|39
1620717300000|2021-05-11 07:15:00|112010|111910|112025.5|111925.5|112025.5|111925.5|112010|111910|7
1620717600000|2021-05-11 07:20:00|112028|111928|111985.5|111885.5|112042.3|111942.3|111985.5|111885.5|62
1620717900000|2021-05-11 07:25:00|111984.6|111884.6|111990.5|111890.5|111995.5|111895.5|111970|111870|41
1620718200000|2021-05-11 07:30:00|112040.5|111840.5|111965.1|111865.1|112040.5|111885.1|111957.2|111807.5|29
1620718500000|2021-05-11 07:35:00|111963.8|111863.8|111989|111789|112004.5|111865.1|111930|111788|32
1620718800000|2021-05-11 07:40:00|111989.5|111789.5|111945|111845|112004|111847.5|111934.3|111785.8|36
1620719100000|2021-05-11 07:45:00|111943.8|111843.8|111986.3|111886.3|111987|111887|111943.8|111843.8|38
1620719400000|2021-05-11 07:50:00|111987.3|111887.3|112003|111903|112009.5|111909.5|111987.3|111887.3|25
1620719700000|2021-05-11 07:55:00|112003.5|111903.5|112001.5|111801.5|112006.5|111904.3|111979.8|111801.5|30
1620720000000|2021-05-11 08:00:00|112002.5|111802.5|111915|111815|112009.6|111860.1|111905|111760|40
1620720300000|2021-05-11 08:05:00|111920.1|111820.1|111925.9|111825.9|111936.5|111836.5|111916.6|111816.6|29
1620720600000|2021-05-11 08:10:00|111925.2|111825.2|112010.1|111810.1|112022|111870.5|111919.2|111810.1|36
1620720900000|2021-05-11 08:15:00|111955|111855|111955|111855|111955|111855|111943.3|111843.3|5
1620721200000|2021-05-11 08:20:00|111956|111856|112000.1|111900.1|112000.1|111900.1|111955.5|111855.5|35
1620721500000|2021-05-11 08:25:00|112003.6|111903.6|111981.5|111881.5|112018.1|111918.1|111970.5|111870.5|29
1620721800000|2021-05-11 08:30:00|111980.5|111880.5|111984.7|111884.7|112032.2|111885.5|111950|111829.7|49
1620722100000|2021-05-11 08:35:00|111977.2|111877.2|111955.5|111855.5|112010.5|111878.2|111937.4|111797.3|29
1620722400000|2021-05-11 08:40:00|111954.7|111854.7|111940.1|111840.1|111957.7|111857.7|111920.6|111820.6|51
1620722700000|2021-05-11 08:45:00|111938.2|111838.2|111880|111780|111938.2|111838.2|111880|111780|19
1620723000000|2021-05-11 08:50:00|111884.9|111784.9|111844.7|111644.7|111920|111784.9|111815.5|111644.2|29
1620723300000|2021-05-11 08:55:00|111847.2|111647.2|111879|111679|111880|111738.7|111835.1|111647.2|23
1620723600000|2021-05-11 09:00:00|111879.5|111679.5|111835|111735|111885|111745.1|111825|111679.5|11
1620723900000|2021-05-11 09:05:00|111839.8|111739.8|111890.1|111690.1|111902.5|111750|111839.8|111682.2|15
1620724200000|2021-05-11 09:10:00|111890.6|111690.6|111912|111712|111914.3|111714.3|111889.2|111689.2|10
1620724500000|2021-05-11 09:15:00|111910.5|111710.5|111974.5|111774.5|111974.5|111785|111862|111710.5|26
1620724800000|2021-05-11 09:20:00|111976.5|111776.5|111886.9|111786.9|111996.5|111805.1|111886.9|111741.3|17
1620725100000|2021-05-11 09:25:00|111890|111790|111960.1|111760.1|111962.1|111793|111890|111755|13
1620725700000|2021-05-11 09:35:00|111960|111760|111886.9|111786.9|111960.1|111815|111886.9|111755.1|8
1620726000000|2021-05-11 09:40:00|111886.5|111786.5|111936.4|111736.4|111938|111790|111866|111734.9|21
1620726300000|2021-05-11 09:45:00|111938.9|111738.9|111885.9|111785.9|111946|111785.9|111885.9|111738.9|7
1620726600000|2021-05-11 09:50:00|111881|111781|111879.3|111779.3|111881|111781|111879.3|111779.3|2
1620726900000|2021-05-11 09:55:00|111879.2|111779.2|111865|111765|111880|111780|111857.5|111757.5|7
1620727200000|2021-05-11 10:00:00|111862.5|111762.5|111881.2|111781.2|111887.2|111787.2|111860|111760|19
1620727500000|2021-05-11 10:05:00|111887.7|111787.7|111882.2|111782.2|111887.7|111787.7|111882.1|111782.1|5
1620727800000|2021-05-11 10:10:00|111882.1|111782.1|111874.8|111774.8|111882.7|111782.7|111874.3|111774.3|10
1620728100000|2021-05-11 10:15:00|111875|111775|111880.4|111780.4|111880.4|111780.4|111875|111775|4
1620728400000|2021-05-11 10:20:00|111875|111775|111865|111765|111875|111775|111865|111765|5
1620728700000|2021-05-11 10:25:00|111863.1|111763.1|111909.3|111709.3|111910|111763.1|111860|111709.3|5
1620729000000|2021-05-11 10:30:00|111908.1|111708.1|111977.8|111777.8|111978|111793.8|111875.5|111708.1|39
1620729300000|2021-05-11 10:35:00|111977.3|111777.3|112005.1|111805.1|112005.1|111805.1|111976.3|111776.3|5
1620729600000|2021-05-11 10:40:00|112005.6|111805.6|112010.1|111810.1|112010.1|111810.1|112005.6|111805.6|4
1620730200000|2021-05-11 10:50:00|112009.3|111809.3|112009.3|111809.3|112009.3|111809.3|112009.3|111809.3|1
1620730500000|2021-05-11 10:55:00|112003.8|111803.8|111914.2|111814.2|112009.3|111849.3|111914.2|111803.8|15
1620731100000|2021-05-11 11:05:00|111909.7|111809.7|111974.3|111774.3|111974.3|111809.7|111909.7|111769.7|9
1620731400000|2021-05-11 11:10:00|111914.2|111814.2|111915|111815|111915|111815|111914.2|111814.2|2
1620731700000|2021-05-11 11:15:00|111913.7|111813.7|111951.7|111751.7|111956.2|111813.7|111913.7|111751.7|8
1620732000000|2021-05-11 11:20:00|111951.2|111751.2|111880|111780|111951.2|111780|111880|111743|5
1620732300000|2021-05-11 11:25:00|111939.3|111739.3|111873.2|111773.2|111962|111773.9|111873.2|111739.3|22
1620732600000|2021-05-11 11:30:00|111873.7|111773.7|111874.7|111774.7|111874.7|111774.7|111873.7|111773.7|2
1620733200000|2021-05-11 11:40:00|111875|111775|111880|111780|111884.7|111784.7|111874.7|111774.7|6
1620733500000|2021-05-11 11:45:00|111885|111785|111974.5|111774.5|111974.5|111795|111885|111764.1|9
1620733800000|2021-05-11 11:50:00|111975.1|111775.1|111975.1|111775.1|111975.1|111775.1|111975.1|111775.1|1
1620734100000|2021-05-11 11:55:00|111970|111770|111910|111810|111970|111815|111910|111760|4
1620734400000|2021-05-11 12:00:00|111933|111833|111956.4|111756.4|112003|111845|111933|111755.1|29
1620734700000|2021-05-11 12:05:00|111955.9|111755.9|111960.1|111760.1|111979.5|111779.5|111955.4|111755.4|9
1620735000000|2021-05-11 12:10:00|111965.1|111765.1|111950|111750|111965.1|111765.1|111950|111750|2
1620735300000|2021-05-11 12:15:00|111945|111745|111915|111815|111980.1|111825|111915|111745|20
1620735600000|2021-05-11 12:20:00|111911.3|111811.3|111978.3|111778.3|112001.5|111816.1|111909.7|111778.3|14
1620735900000|2021-05-11 12:25:00|111978|111778|112010.1|111810.1|112010.1|111840.5|111935|111778|7
1620736500000|2021-05-11 12:35:00|112028.1|111828.1|111975|111875|112030|111880|111975|111828.1|5
1620736800000|2021-05-11 12:40:00|111971.3|111871.3|112002.5|111802.5|112010|111871.3|111963.8|111795.1|14
1620737100000|2021-05-11 12:45:00|111997.5|111797.5|112020|111820|112020|111866.8|111958|111795.1|13
1620737400000|2021-05-11 12:50:00|112020.6|111820.6|112020|111820|112025.1|111825.1|112020|111820|4
1620737700000|2021-05-11 12:55:00|111965|111865|112030|111830|112030|111865|111965|111820|6
1620738000000|2021-05-11 13:00:00|112030.1|111830.1|112011.6|111811.6|112038.5|111895|111965|111808.5|58
1620738300000|2021-05-11 13:05:00|112010.6|111810.6|112018.5|111818.5|112021|111841|111938.5|111760|53
1620738600000|2021-05-11 13:10:00|112017.5|111817.5|112042.5|111942.5|112116.5|111962.8|112017.5|111817.5|46
1620738900000|2021-05-11 13:15:00|112041|111941|112126.5|111926.5|112127.5|111958.5|112041|111900|23
1620739200000|2021-05-11 13:20:00|112126|111926|112116|111916|112128|111928|112116|111916|22
1620739500000|2021-05-11 13:25:00|112115.3|111915.3|112185|111985|112195|112005|112105|111914|17
1620739800000|2021-05-11 13:30:00|112195|111995|112130|111930|112214.6|112018.8|112107.8|111923.8|31
1620740100000|2021-05-11 13:35:00|112134|111934|112133.8|111933.8|112153.8|111998.8|112093.8|111924.3|13
1620740400000|2021-05-11 13:40:00|112134.3|111934.3|112038.8|111938.8|112135|111969.9|112038.7|111893.8|31
1620740700000|2021-05-11 13:45:00|112038.9|111938.9|112118.8|111918.8|112149.5|111970.6|112028.8|111899.3|37
1620741000000|2021-05-11 13:50:00|112118.5|111918.5|112050.5|111850.5|112118.8|111928.9|112021.9|111835|47
1620741300000|2021-05-11 13:55:00|112050.8|111850.8|111965|111865|112055|111883.8|111958.8|111812.5|37
1620741600000|2021-05-11 14:00:00|111963.5|111863.5|112077.5|111877.5|112095|111896|111963|111813|22
1620741900000|2021-05-11 14:05:00|112077|111877|112090|111890|112090|111890|112076.3|111876.3|16
1620742200000|2021-05-11 14:10:00|112095|111895|112060|111960|112115|111963.5|112055|111890|12
1620742500000|2021-05-11 14:15:00|112040|111940|112065|111965|112167.1|111995|112040|111890|64
1620742800000|2021-05-11 14:20:00|112061|111961|112100|111900|112115|111961|112020|111874.5|35
1620743100000|2021-05-11 14:25:00|112069.3|111969.3|112088|111988|112130|111995|112065|111920|45
1620743400000|2021-05-11 14:30:00|112088.5|111988.5|112125|111925|112140|111988.5|112082|111925|20
1620743700000|2021-05-11 14:35:00|112115.5|111915.5|112130.6|111930.6|112137.6|111937.6|112115|111915|7
1620744000000|2021-05-11 14:40:00|112129.1|111929.1|112181.2|111981.2|112181.2|111981.2|112129.1|111929.1|10
1620744300000|2021-05-11 14:45:00|112185|111985|112145|112045|112225|112061.5|112135|111985|39
1620744600000|2021-05-11 14:50:00|112158|112058|112190.4|112090.4|112271.5|112095.9|112150.7|112020.9|53
1620744900000|2021-05-11 14:55:00|112191.4|112091.4|112220|112020|112234.4|112091.4|112150|112007.9|26
1620745200000|2021-05-11 15:00:00|112222|112022|112195|112095|112227.5|112096|112173.5|112022|65
1620745500000|2021-05-11 15:05:00|112197.9|112097.9|112159.9|112059.9|112227.5|112098|112149.4|112009.4|30
1620745800000|2021-05-11 15:10:00|112160.4|112060.4|112156.5|112056.5|112163|112063|112150.5|112050.5|13
1620746100000|2021-05-11 15:15:00|112152|112052|112162.9|111962.9|112177|112057.3|112136.2|111958.6|48
1620746400000|2021-05-11 15:20:00|112163.9|111963.9|112128.5|111928.5|112178.9|112020|112074.7|111928.5|51
1620746700000|2021-05-11 15:25:00|112130|111930|112080.7|111880.7|112131|111982|112068.6|111880.7|19
1620747000000|2021-05-11 15:30:00|112081|111881|112043.5|111843.5|112089|111913.6|111992.9|111820.5|29
1620747300000|2021-05-11 15:35:00|112044|111844|112014.9|111814.9|112055.4|111913.4|111993.4|111814.4|48
1620747600000|2021-05-11 15:40:00|112017.9|111817.9|112076|111876|112078.5|111889.4|111981.5|111817.9|30
1620747900000|2021-05-11 15:45:00|112075.5|111875.5|112054.5|111854.5|112078.5|111878.5|112023.6|111823.6|30
1620748200000|2021-05-11 15:50:00|112054|111854|112026.9|111826.9|112054|111854|112026.9|111826.9|10
1620748500000|2021-05-11 15:55:00|111987.4|111887.4|112037.4|111837.4|112037.9|111893.4|111987.4|111836.9|10
1620748800000|2021-05-11 16:00:00|112036.9|111836.9|112065.5|111865.5|112096.2|111901.9|112001.9|111827.1|29
1620749100000|2021-05-11 16:05:00|112065|111865|112053.6|111853.6|112065.5|111865.5|112053.6|111853.6|13
1620749400000|2021-05-11 16:10:00|112053.9|111853.9|112055.4|111855.4|112055.4|111855.4|112053.6|111853.6|5
1620749700000|2021-05-11 16:15:00|112055.9|111855.9|112055.4|111855.4|112055.9|111855.9|112052.4|111852.4|11
1620750000000|2021-05-11 16:20:00|112056.9|111856.9|112055|111855|112071.9|111871.9|112054.9|111854.9|10
1620750300000|2021-05-11 16:25:00|112056.4|111856.4|112064.9|111864.9|112068.9|111868.9|112056.4|111856.4|11
1620750600000|2021-05-11 16:30:00|112065|111865|112065.5|111865.5|112068|111868|112065|111865|8
1620750900000|2021-05-11 16:35:00|112066.5|111866.5|112075|111875|112075|111875|112066.5|111866.5|4
1620751200000|2021-05-11 16:40:00|112076.5|111876.5|112100.9|111900.9|112100.9|111900.9|112076.5|111876.5|4
1620751500000|2021-05-11 16:45:00|112101.4|111901.4|112109.3|111909.3|112109.3|111909.3|112101.4|111901.4|4
1620751800000|2021-05-11 16:50:00|112105.9|111905.9|112105.9|111905.9|112105.9|111905.9|112105.9|111905.9|1
1620752100000|2021-05-11 16:55:00|112108.9|111908.9|112105.9|111905.9|112108.9|111908.9|112105.4|111905.4|3
1620752400000|2021-05-11 17:00:00|112106.9|111906.9|112093|111893|112106.9|111906.9|112093|111893|3
1620752700000|2021-05-11 17:05:00|112090|111890|112075|111875|112090|111890|112075|111875|2
1620753000000|2021-05-11 17:10:00|112077.5|111877.5|112075|111875|112077.5|111877.5|112075|111875|5
1620753300000|2021-05-11 17:15:00|112080|111880|112079.2|111879.2|112080|111880|112079.2|111879.2|2
1620753600000|2021-05-11 17:20:00|112107.1|111907.1|112110.9|111910.9|112110.9|111922.5|112019.3|111869.4|19
1620753900000|2021-05-11 17:25:00|112110.5|111910.5|112016.2|111916.2|112110.5|111919.3|112014.7|111871.7|18
1620754200000|2021-05-11 17:30:00|112017.2|111917.2|112064.2|111864.2|112064.7|111918.2|112003|111864.2|17
1620754500000|2021-05-11 17:35:00|112065|111865|112065.7|111865.7|112087.4|111904.7|111997.4|111855.7|34
1620754800000|2021-05-11 17:40:00|112066.2|111866.2|112064.2|111864.2|112067.7|111867.7|112064.2|111864.2|8
1620755100000|2021-05-11 17:45:00|112065|111865|112059.2|111859.2|112065|111865|112059.2|111859.2|3
1620755400000|2021-05-11 17:50:00|112058.7|111858.7|112015|111915|112058.7|111915|112013.2|111858.2|4
1620755700000|2021-05-11 17:55:00|112020|111920|112072.2|111872.2|112102.4|111920|112020|111854.3|22
1620756000000|2021-05-11 18:00:00|112024.3|111924.3|112071.2|111871.2|112075.2|111929.2|112024.3|111870.2|13
1620756300000|2021-05-11 18:05:00|112073|111873|112071.2|111871.2|112073|111873|112071.2|111871.2|2
1620756600000|2021-05-11 18:10:00|112071.7|111871.7|112151.6|111951.6|112151.6|111951.6|112027.3|111871.7|23
1620756900000|2021-05-11 18:15:00|112146.6|111946.6|112134|111934|112146.6|111946.6|112116.6|111916.6|20
1620757500000|2021-05-11 18:25:00|112096|111896|112108.1|111908.1|112108.1|111908.1|112096|111896|4
1620757800000|2021-05-11 18:30:00|112109.6|111909.6|112115|111915|112115.5|111915.5|112109.6|111909.6|4
1620758100000|2021-05-11 18:35:00|112125|111925|112110|111910|112125|111925|112099.9|111899.9|24
1620758700000|2021-05-11 18:45:00|112115.3|111915.3|112126|111926|112129.7|111929.7|112115.3|111915.3|7
1620759000000|2021-05-11 18:50:00|112125.5|111925.5|112125|111925|112127.5|111927.5|112125|111925|8
1620759300000|2021-05-11 18:55:00|112119.2|111919.2|112119.2|111919.2|112119.2|111919.2|112119.2|111919.2|1
1620759600000|2021-05-11 19:00:00|112118.5|111918.5|112125|111925|112133|111933|112118.5|111918.5|14
1620759900000|2021-05-11 19:05:00|112127|111927|112130|111930|112130|111930|112127|111927|2
1620760200000|2021-05-11 19:10:00|112130.5|111930.5|112131.5|111931.5|112131.5|111931.5|112130.5|111930.5|3
1620760500000|2021-05-11 19:15:00|112130|111930|112145|111945|112155|112005|112065|111930|9
1620760800000|2021-05-11 19:20:00|112095|111995|112095|111995|112095|111995|112095|111995|1
1620761100000|2021-05-11 19:25:00|112088.3|111988.3|112058.2|111858.2|112131.5|111988.3|112058.2|111858.2|24
1620761400000|2021-05-11 19:30:00|112059.7|111859.7|112024.4|111924.4|112066|111924.4|112024.4|111859.7|5
1620761700000|2021-05-11 19:35:00|112024.9|111924.9|112025|111925|112028.4|111928.4|112024.9|111924.9|7
1620762000000|2021-05-11 19:40:00|112032.5|111932.5|112077|111877|112079.5|111932.5|112032.5|111875.5|11
1620762300000|2021-05-11 19:45:00|112077.5|111877.5|112060|111860|112077.5|111877.5|112060|111860|5
1620762600000|2021-05-11 19:50:00|112060.5|111860.5|112060|111860|112061.5|111915|112015|111860|6
1620762900000|2021-05-11 19:55:00|112016|111916|112020|111920|112025|111925|112016|111916|11
1620777600000|2021-05-12 00:00:00|112080|111880|112168|111968|112195.8|112046|112080|111880|173
1620777900000|2021-05-12 00:05:00|112115.5|112015.5|112145.5|112045.5|112160|112060|112103.5|112003.5|140
1620778200000|2021-05-12 00:10:00|112146|112046|112195.5|112095.5|112232|112132|112146|112046|240
1620778500000|2021-05-12 00:15:00|112202.5|112102.5|112226.5|112126.5|112243|112143|112198.5|112098.5|152
1620778800000|2021-05-12 00:20:00|112228|112128|112248|112148|112290.5|112190.5|112228|112128|177
1620779100000|2021-05-12 00:25:00|112249.5|112149.5|112237|112137|112254|112154|112233|112133|52
1620779400000|2021-05-12 00:30:00|112233|112133|112267|112167|112310.5|112210.5|112233|112133|163
1620779700000|2021-05-12 00:35:00|112268|112168|112315.5|112215.5|112320|112220|112268|112168|77
1620780000000|2021-05-12 00:40:00|112319|112219|112381.5|112281.5|112381.5|112281.5|112310|112210|197
1620780300000|2021-05-12 00:45:00|112381|112281|112359|112259|112390|112290|112326.3|112226.3|170
1620780600000|2021-05-12 00:50:00|112360|112260|112415|112315|112415|112315|112357|112257|79
1620780900000|2021-05-12 00:55:00|112426.8|112326.8|112395|112295|112465.5|112365.5|112395|112295|100
1620781200000|2021-05-12 01:00:00|112400.5|112300.5|112383.3|112283.3|112410|112310|112377.3|112277.3|108
1620781500000|2021-05-12 01:05:00|112377.8|112277.8|112353.7|112253.7|112427.5|112327.5|112326.8|112226.8|111
1620781800000|2021-05-12 01:10:00|112355|112255|112370|112270|112380|112280|112335|112235|96
1620782100000|2021-05-12 01:15:00|112368|112268|112325|112225|112370|112270|112310|112210|91
1620782400000|2021-05-12 01:20:00|112320|112220|112345|112245|112379.8|112279.8|112310|112210|120
1620782700000|2021-05-12 01:25:00|112340.1|112240.1|112340.1|112240.1|112365|112265|112339.8|112239.8|48
1620783000000|2021-05-12 01:30:00|112335|112235|112305|112205|112335.1|112235.1|112260.1|112160.1|116
1620783300000|2021-05-12 01:35:00|112310.1|112210.1|112340|112240|112370.1|112270.1|112285|112185|144
1620783600000|2021-05-12 01:40:00|112335|112235|112311|112211|112360|112260|112285|112185|153
1620783900000|2021-05-12 01:45:00|112311.5|112211.5|112310|112210|112340.5|112240.5|112290.1|112190.1|116
1620784200000|2021-05-12 01:50:00|112315|112215|112360.1|112260.1|112380|112280|112280|112180|78
1620784500000|2021-05-12 01:55:00|112354.7|112254.7|112350.1|112250.1|112354.7|112254.7|112330|112230|39
1620784800000|2021-05-12 02:00:00|112348.3|112248.3|112340.1|112240.1|112370|112270|112306.4|112206.4|68
1620785100000|2021-05-12 02:05:00|112335|112235|112280.3|112180.3|112340.1|112240.1|112260|112160|142
1620785400000|2021-05-12 02:10:00|112281.3|112181.3|112275|112175|112295|112195|112260.1|112160.1|80
1620785700000|2021-05-12 02:15:00|112280.1|112180.1|112280|112180|112295|112195|112275|112175|87
1620786000000|2021-05-12 02:20:00|112281|112181|112290.1|112190.1|112305|112205|112270.1|112170.1|81
1620786300000|2021-05-12 02:25:00|112285|112185|112310|112210|112325|112225|112280.1|112180.1|96
1620786600000|2021-05-12 02:30:00|112305|112205|112315|112215|112315.2|112215.2|112285.3|112185.3|71
1620786900000|2021-05-12 02:35:00|112311.3|112211.3|112310|112210|112330.1|112230.1|112290|112190|105
1620787200000|2021-05-12 02:40:00|112313|112213|112310.1|112210.1|112330.1|112230.1|112295|112195|44
1620787500000|2021-05-12 02:45:00|112311.3|112211.3|112350|112250|112365.5|112265.5|112306|112206|169
1620787800000|2021-05-12 02:50:00|112350.5|112250.5|112375.3|112275.3|112375.3|112275.3|112331.3|112231.3|186
1620788100000|2021-05-12 02:55:00|112377.3|112277.3|112380.3|112280.3|112392.3|112292.3|112360.3|112260.3|159
1620788400000|2021-05-12 03:00:00|112380.1|112280.1|112385.8|112285.8|112405.5|112305.5|112380.1|112280.1|108
1620788700000|2021-05-12 03:05:00|112385.3|112285.3|112405|112305|112431.3|112331.3|112369.3|112269.3|88
1620789000000|2021-05-12 03:10:00|112404.5|112304.5|112440|112340|112440|112340|112395|112295|60
1620789300000|2021-05-12 03:15:00|112435|112335|112431.3|112331.3|112455|112355|112421|112321|81
1620789600000|2021-05-12 03:20:00|112430.3|112330.3|112451.5|112351.5|112456|112356|112430|112330|114
1620789900000|2021-05-12 03:25:00|112452|112352|112467.3|112367.3|112485.5|112385.5|112425|112325|100
1620790200000|2021-05-12 03:30:00|112470.1|112370.1|112433.8|112333.8|112495|112395|112425.5|112325.5|115
1620790500000|2021-05-12 03:35:00|112434|112334|112454.3|112354.3|112460.1|112360.1|112424.8|112324.8|68
1620790800000|2021-05-12 03:40:00|112453.8|112353.8|112463.8|112363.8|112475.7|112375.7|112445.1|112345.1|73
1620791100000|2021-05-12 03:45:00|112460.1|112360.1|112510|112410|112516.7|112416.7|112460.1|112360.1|87
1620791400000|2021-05-12 03:50:00|112515|112415|112505.8|112405.8|112525|112425|112475.3|112375.3|101
1620791700000|2021-05-12 03:55:00|112506.3|112406.3|112503.3|112403.3|112546.2|112446.2|112502.3|112402.3|138
1620792000000|2021-05-12 04:00:00|112502.3|112402.3|112469.3|112369.3|112502.3|112402.3|112458.8|112358.8|78
1620792300000|2021-05-12 04:05:00|112470.1|112370.1|112485|112385|112490.1|112390.1|112468.8|112368.8|41
1620792600000|2021-05-12 04:10:00|112486.3|112386.3|112505|112405|112543.1|112443.1|112480.1|112380.1|145
1620792900000|2021-05-12 04:15:00|112510.1|112410.1|112521.8|112421.8|112564|112464|112500.1|112400.1|99
1620793200000|2021-05-12 04:20:00|112522.8|112422.8|112545|112445|112570.7|112470.7|112522.8|112422.8|118
1620793500000|2021-05-12 04:25:00|112544.3|112444.3|112560|112460|112560|112460|112535|112435|49
1620793800000|2021-05-12 04:30:00|112555|112455|112540|112440|112555|112455|112520|112420|57
1620794100000|2021-05-12 04:35:00|112535|112435|112535.8|112435.8|112540|112440|112515|112415|78
1620794400000|2021-05-12 04:40:00|112530.1|112430.1|112510|112410|112550.1|112450.1|112504.3|112404.3|37
1620794700000|2021-05-12 04:45:00|112515|112415|112505|112405|112525|112425|112495.1|112395.1|45
1620795000000|2021-05-12 04:50:00|112515|112415|112560|112460|112565|112465|112510|112410|26
1620795300000|2021-05-12 04:55:00|112550|112450|112550|112450|112560|112460|112534.5|112434.5|43
1620795600000|2021-05-12 05:00:00|112553.8|112453.8|112500.5|112400.5|112559.5|112459.5|112500.5|112400.5|77
1620795900000|2021-05-12 05:05:00|112501|112401|112477.8|112377.8|112510|112410|112475.5|112375.5|60
1620796200000|2021-05-12 05:10:00|112476.8|112376.8|112457.8|112357.8|112494|112394|112457.8|112357.8|52
1620796500000|2021-05-12 05:15:00|112457.3|112357.3|112457.8|112357.8|112462.8|112362.8|112452.2|112352.2|43
1620796800000|2021-05-12 05:20:00|112458|112358|112465.3|112365.3|112479.3|112379.3|112442.8|112342.8|75
1620797100000|2021-05-12 05:25:00|112465.1|112365.1|112444|112344|112465.1|112365.1|112417.3|112317.3|88
1620797400000|2021-05-12 05:30:00|112450|112350|112464|112364|112474.3|112374.3|112444|112344|66
1620797700000|2021-05-12 05:35:00|112459|112359|112459.3|112359.3|112459.3|112359.3|112412.4|112312.4|59
1620798000000|2021-05-12 05:40:00|112459.5|112359.5|112490.1|112390.1|112500.1|112400.1|112459.5|112359.5|65
1620798300000|2021-05-12 05:45:00|112485|112385|112525|112425|112550.1|112450.1|112485|112385|54
1620798600000|2021-05-12 05:50:00|112530|112430|112540|112440|112540|112440|112525|112425|47
1620798900000|2021-05-12 05:55:00|112547.7|112447.7|112560|112460|112572.3|112472.3|112540|112440|67
1620799200000|2021-05-12 06:00:00|112555|112455|112530|112430|112565|112465|112525|112425|69
1620799500000|2021-05-12 06:05:00|112525|112425|112558.8|112458.8|112560.1|112460.1|112510|112410|79
1620799800000|2021-05-12 06:10:00|112550.1|112450.1|112535.5|112435.5|112558.2|112458.2|112535.5|112435.5|33
1620800100000|2021-05-12 06:15:00|112535|112435|112507.8|112407.8|112535|112435|112507.8|112407.8|105
1620800400000|2021-05-12 06:20:00|112506.5|112406.5|112527.2|112427.2|112527.7|112427.7|112475.3|112375.3|74
1620800700000|2021-05-12 06:25:00|112522.5|112422.5|112505.1|112405.1|112534.8|112434.8|112490.1|112390.1|54
1620801000000|2021-05-12 06:30:00|112505|112405|112490.5|112390.5|112540.1|112405|112470|112330.1|30
1620801300000|2021-05-12 06:35:00|112487.3|112387.3|112483.3|112383.3|112487.3|112387.3|112469.5|112369.5|27
1620801600000|2021-05-12 06:40:00|112483.8|112383.8|112493.9|112393.9|112493.9|112393.9|112473|112373|10
1620801900000|2021-05-12 06:45:00|112484.2|112384.2|112498.8|112398.8|112505.5|112405.5|112484.2|112384.2|28
1620802200000|2021-05-12 06:50:00|112488.8|112388.8|112509|112409|112518.3|112418.3|112488.8|112388.8|23
1620802500000|2021-05-12 06:55:00|112515.1|112415.1|112525.1|112425.1|112560.5|112430|112462.4|112328.3|64
1620802800000|2021-05-12 07:00:00|112525.3|112425.3|112541.5|112341.5|112591.8|112440.5|112493|112334.5|50
1620803100000|2021-05-12 07:05:00|112542.5|112342.5|112590.1|112390.1|112590.1|112430.1|112495.1|112340.1|31
1620803400000|2021-05-12 07:10:00|112590.3|112390.3|112555.5|112455.5|112590.3|112455.5|112525.1|112370.8|25
1620803700000|2021-05-12 07:15:00|112550.1|112450.1|112500.1|112400.1|112580.3|112450.1|112500.1|112380|19
1620804000000|2021-05-12 07:20:00|112495|112395|112520|112320|112545.1|112400.1|112445.2|112310.1|51
1620804300000|2021-05-12 07:25:00|112522|112322|112497.5|112297.5|112522|112351.8|112400.1|112255.1|44
1620804600000|2021-05-12 07:30:00|112497|112297|112410.1|112310.1|112498.5|112320.1|112410.1|112247.5|12
1620804900000|2021-05-12 07:35:00|112450.1|112250.1|112488.5|112288.5|112488.5|112318.6|112400|112245|35
1620805200000|2021-05-12 07:40:00|112484.5|112284.5|112435|112335|112500.1|112347.5|112435|112270.1|15
1620805500000|2021-05-12 07:45:00|112425.3|112325.3|112395.5|112295.5|112430.5|112330.5|112395.5|112295.5|7
1620805800000|2021-05-12 07:50:00|112395|112295|112424|112324|112459|112330.1|112381.2|112254.5|43
1620806100000|2021-05-12 07:55:00|112430.1|112330.1|112491.5|112291.5|112498|112332.3|112395|112252.5|29
1620806400000|2021-05-12 08:00:00|112494.6|112294.6|112500.1|112300.1|112500.1|112300.1|112494.6|112294.6|10
1620806700000|2021-05-12 08:05:00|112505.1|112305.1|112550.5|112350.5|112550.5|112390|112477.4|112305.1|51
1620807000000|2021-05-12 08:10:00|112553|112353|112575.1|112375.1|112597.9|112433|112505|112351|31
1620807300000|2021-05-12 08:15:00|112570.1|112370.1|112499|112399|112570.1|112410|112499|112370|7
1620807600000|2021-05-12 08:20:00|112495|112395|112511.3|112411.3|112535.1|112415.1|112480|112326.5|38
1620807900000|2021-05-12 08:25:00|112511.4|112411.4|112567.5|112367.5|112567.5|112420.5|112507.6|112365|30
1620808200000|2021-05-12 08:30:00|112510.1|112410.1|112524.5|112424.5|112525|112425|112500.1|112400.1|30
1620808500000|2021-05-12 08:35:00|112523.5|112423.5|112610.1|112410.1|112615.6|112466.5|112519.5|112410.1|36
1620808800000|2021-05-12 08:40:00|112610|112410|112625|112525|112647.1|112527.7|112585|112410|66
1620809100000|2021-05-12 08:45:00|112625.8|112525.8|112623.2|112523.2|112633.5|112533.5|112611.2|112511.2|29
1620809400000|2021-05-12 08:50:00|112624.2|112524.2|112620.5|112520.5|112632.1|112532.1|112611.9|112511.9|35
1620809700000|2021-05-12 08:55:00|112616|112516|112637|112437|112641|112526.1|112600|112436|41
1620810000000|2021-05-12 09:00:00|112634.5|112434.5|112655.1|112455.1|112655.1|112506.6|112603|112410.1|31
1620810300000|2021-05-12 09:05:00|112651.1|112451.1|112647|112447|112651.1|112499.7|112571|112409|31
1620810600000|2021-05-12 09:10:00|112646|112446|112616|112416|112646.1|112446.1|112616|112416|15
1620810900000|2021-05-12 09:15:00|112621|112421|112585|112485|112629|112485|112585|112421|7
1620811200000|2021-05-12 09:20:00|112584.5|112484.5|112618.5|112418.5|112624.5|112484.5|112575.5|112418.5|10
1620811500000|2021-05-12 09:25:00|112617|112417|112602.5|112502.5|112619|112503.1|112575|112414.5|14
1620811800000|2021-05-12 09:30:00|112609.5|112509.5|112614|112514|112665.1|112524.6|112604.5|112465.1|12
1620812400000|2021-05-12 09:40:00|112624.1|112524.1|112623.5|112523.5|112636|112536|112619.5|112519.5|10
1620812700000|2021-05-12 09:45:00|112620|112520|112623.5|112523.5|112624|112524|112619.5|112519.5|5
1620813000000|2021-05-12 09:50:00|112624.4|112524.4|112623.5|112523.5|112630.5|112530.5|112619.6|112519.6|12
1620813300000|2021-05-12 09:55:00|112620.1|112520.1|112619.1|112519.1|112620.1|112520.1|112615|112515|7
1620813600000|2021-05-12 10:00:00|112619.6|112519.6|112630|112530|112630|112530|112613|112513|16
1620813900000|2021-05-12 10:05:00|112680|112480|112619.1|112519.1|112680|112538.7|112619.1|112477|12
1620814200000|2021-05-12 10:10:00|112615|112515|112617|112517|112625|112525|112595|112495|16
1620814500000|2021-05-12 10:15:00|112621|112521|112585.5|112485.5|112673.5|112522.5|112585.5|112473.5|20
1620814800000|2021-05-12 10:20:00|112586.5|112486.5|112586.5|112486.5|112586.5|112486.5|112582.8|112482.8|3
1620815100000|2021-05-12 10:25:00|112585.7|112485.7|112586.5|112486.5|112586.5|112486.5|112585.7|112485.7|2
1620815400000|2021-05-12 10:30:00|112585|112485|112622.6|112422.6|112622.6|112485|112576.5|112415.6|5
1620816000000|2021-05-12 10:40:00|112576.5|112476.5|112591.6|112491.6|112632.6|112491.6|112576.5|112432.6|4
1620816300000|2021-05-12 10:45:00|112658.5|112458.5|112662|112462|112663|112463|112656.1|112456.1|20
1620816600000|2021-05-12 10:50:00|112630|112530|112635|112535|112636.3|112536.3|112630|112530|3
1620816900000|2021-05-12 10:55:00|112637.5|112537.5|112676.5|112476.5|112700|112537.5|112637.5|112464.1|32
1620817200000|2021-05-12 11:00:00|112677|112477|112687.7|112487.7|112725.5|112525.5|112676.5|112476.5|27
1620817800000|2021-05-12 11:10:00|112682.1|112482.1|112682.1|112482.1|112683|112483|112682.1|112482.1|3
1620819000000|2021-05-12 11:30:00|112590|112490|112574.3|112474.3|112650|112495|112574.3|112429.3|11
1620819300000|2021-05-12 11:35:00|112629|112429|112659.9|112459.9|112673.1|112495|112585|112428.5|18
1620819600000|2021-05-12 11:40:00|112660.9|112460.9|112635.1|112435.1|112663.8|112463.8|112635|112435|11
1620819900000|2021-05-12 11:45:00|112600|112500|112575|112475|112600|112500|112571.3|112471.3|7
1620820200000|2021-05-12 11:50:00|112583|112383|112620|112420|112620|112465|112531.2|112378.9|24
1620820500000|2021-05-12 11:55:00|112619.5|112419.5|112610|112410|112619.5|112419.5|112598|112398|13
1620820800000|2021-05-12 12:00:00|112609.5|112409.5|112577.5|112377.5|112610|112465|112545.1|112377.5|18
1620821100000|2021-05-12 12:05:00|112573.5|112373.5|112590.1|112390.1|112608.7|112408.7|112568.9|112368.9|7
1620821400000|2021-05-12 12:10:00|112575.1|112375.1|112575.1|112375.1|112588|112388|112570.1|112370.1|8
1620821700000|2021-05-12 12:15:00|112580.1|112380.1|112535|112435|112580.1|112435|112535|112378|6
1620822000000|2021-05-12 12:20:00|112529.5|112429.5|112555.1|112355.1|112570.1|112429.5|112507.5|112312|33
1620822300000|2021-05-12 12:25:00|112554.5|112354.5|112654|112398.1|112654|112437.4|112542.5|112342.5|62
1620822600000|2021-05-12 12:30:00|112655|112408.1|112775.1|112575.1|112817|112638.2|112654|112365|46
1620822900000|2021-05-12 12:35:00|112765|112565|112770.1|112570.1|112842|112642|112765|112565|57
1620823200000|2021-05-12 12:40:00|112780.1|112580.1|112705.1|112505.1|112784|112584|112705.1|112505.1|47
1620823500000|2021-05-12 12:45:00|112708.1|112508.1|112695.1|112495.1|112739.3|112539.3|112679.1|112479.1|52
1620823800000|2021-05-12 12:50:00|112713.3|112513.3|112655.1|112455.1|112713.3|112513.3|112646.9|112446.9|26
1620824100000|2021-05-12 12:55:00|112653|112453|112695|112495|112695|112495|112630|112430|34
1620824400000|2021-05-12 13:00:00|112675|112475|112628.5|112428.5|112680|112480|112627.3|112427.3|27
1620824700000|2021-05-12 13:05:00|112628.3|112428.3|112554|112354|112645|112445|112553.5|112353.5|75
1620825000000|2021-05-12 13:10:00|112556.5|112356.5|112582.5|112382.5|112595|112423.8|112523.8|112332.5|115
1620825300000|2021-05-12 13:15:00|112585|112385|112739|112539|112739|112584.5|112576.5|112376.5|79
1620825600000|2021-05-12 13:20:00|112734|112534|112759.6|112559.6|112767|112567|112734|112534|24
1620825900000|2021-05-12 13:25:00|112763.1|112563.1|112880|112680|112909|112709|112760.5|112560.5|78
1620826200000|2021-05-12 13:30:00|112871|112671|112861.5|112661.5|112895.1|112721.5|112818.2|112652.2|94
1620826500000|2021-05-12 13:35:00|112866|112666|112848|112648|112878|112678|112835|112635|40
1620826800000|2021-05-12 13:40:00|112846|112646|112818|112618|112846|112646|112784.2|112584.2|60
1620827100000|2021-05-12 13:45:00|112820|112620|112834|112634|112836.5|112636.5|112787.5|112587.5|51
1620827400000|2021-05-12 13:50:00|112833.5|112633.5|112864|112664|112865|112665|112833.5|112633.5|23
1620827700000|2021-05-12 13:55:00|112863.5|112663.5|112863|112663|112872.5|112672.5|112820.5|112620.5|90
1620828000000|2021-05-12 14:00:00|112865|112665|112968|112768|112988.3|112828.8|112859|112659|154
1620828300000|2021-05-12 14:05:00|112967.5|112767.5|112978|112778|112979.3|112779.3|112962|112762|53
1620828600000|2021-05-12 14:10:00|112976|112776|113000.5|112800.5|113062.8|112862.8|112958.3|112770.5|87
1620828900000|2021-05-12 14:15:00|112997.5|112797.5|113003|112803|113003|112803|112983.3|112783.3|40
1620829200000|2021-05-12 14:20:00|113001|112801|112902|112802|113001|112823|112891.5|112751.5|84
1620829500000|2021-05-12 14:25:00|112900|112800|112881.8|112781.8|112900|112800|112866|112766|44
1620829800000|2021-05-12 14:30:00|112882.8|112782.8|112978.8|112778.8|113021.5|112864.3|112882.8|112744.5|141
1620830100000|2021-05-12 14:35:00|112978|112778|113032|112832|113032|112862.5|112945|112770|76
1620830400000|2021-05-12 14:40:00|113035.8|112835.8|113022|112822|113036.3|112893.8|112970|112807.1|112
1620830700000|2021-05-12 14:45:00|112977|112877|113023.2|112823.2|113054.3|112896|112977|112803|57
1620831000000|2021-05-12 14:50:00|113025.7|112825.7|113101.7|112901.7|113103.7|112954.2|112992|112821.2|83
1620831300000|2021-05-12 14:55:00|113115.5|112915.5|113170|112970|113195.5|113036|113090.2|112892|139
1620831600000|2021-05-12 15:00:00|113170.5|112970.5|113093|112993|113185.5|113018.2|113087.3|112941.8|103
1620831900000|2021-05-12 15:05:00|113092.5|112992.5|113098.5|112998.5|113099.5|112999.5|113070.8|112970.8|74
1620832200000|2021-05-12 15:10:00|113098|112998|113167.5|112967.5|113169|113021.5|113086|112957.5|70
1620832500000|2021-05-12 15:15:00|113169|112969|113114|113014|113176.5|113029|113114|112961.5|48
1620832800000|2021-05-12 15:20:00|113114.5|113014.5|113126|113026|113142.5|113042.5|113114.5|113014.5|44
1620833100000|2021-05-12 15:25:00|113126.5|113026.5|113126.8|113026.8|113139|113039|113121.5|113021.5|56
1620833400000|2021-05-12 15:30:00|113131.3|113031.3|113199.5|112999.5|113200.5|113054.5|113126.3|112999.5|59
1620833700000|2021-05-12 15:35:00|113198|112998|113182|113082|113237.6|113088.4|113172.9|112997.4|66
1620834000000|2021-05-12 15:40:00|113183|113083|113193.3|113093.3|113306|113118.2|113176.4|113060|69
1620834300000|2021-05-12 15:45:00|113193.4|113093.4|113145|112945|113280|113093.6|113091.2|112945|99
1620834600000|2021-05-12 15:50:00|113145.4|112945.4|113130.3|113030.3|113176.3|113030.3|113090.9|112945|98
1620834900000|2021-05-12 15:55:00|113130.8|113030.8|113209.9|113009.9|113209.9|113077.2|113130.8|112983.8|66
1620835200000|2021-05-12 16:00:00|113209.4|113009.4|113162.4|113062.4|113212.9|113065.2|113138.4|112995|58
1620835500000|2021-05-12 16:05:00|113161.4|113061.4|113262.2|113062.2|113267.7|113098.9|113155.9|113006.9|58
1620835800000|2021-05-12 16:10:00|113269.2|113069.2|113258.5|113158.5|113340.6|113196.4|113217.9|113062.2|109
1620836100000|2021-05-12 16:15:00|113258.1|113158.1|113241.8|113141.8|113312.5|113176.5|113237.5|113095|59
1620836400000|2021-05-12 16:20:00|113242.3|113142.3|113246.3|113146.3|113246.3|113146.3|113228|113128|60
1620836700000|2021-05-12 16:25:00|113245|113145|113241.5|113141.5|113245|113145|113232.8|113132.8|20
1620837000000|2021-05-12 16:30:00|113242|113142|113222.8|113122.8|113252|113152|113221.5|113121.5|29
1620837300000|2021-05-12 16:35:00|113221.8|113121.8|113196.4|113096.4|113238.4|113121.8|113133.9|113030.6|80
1620837600000|2021-05-12 16:40:00|113189.4|113089.4|113199.4|113099.4|113205.4|113105.4|113184.9|113084.9|20
1620837900000|2021-05-12 16:45:00|113196.4|113096.4|113189|113089|113211.9|113111.9|113184.5|113084.5|67
1620838200000|2021-05-12 16:50:00|113188.9|113088.9|113281.4|113181.4|113316.4|113196.4|113186.1|113065|78
1620838500000|2021-05-12 16:55:00|113282.4|113182.4|113228.9|113128.9|113282.4|113182.4|113228.4|113128.4|51
1620838800000|2021-05-12 17:00:00|113236.4|113136.4|113256|113056|113271.5|113156.5|113223.9|113045.5|91
1620839100000|2021-05-12 17:05:00|113255.5|113055.5|113186|112986|113255.5|113055.5|113091.9|112969.4|112
1620839400000|2021-05-12 17:10:00|113179.5|112979.5|113159.5|113059.5|113190.5|113059.5|113145|112963|58
1620839700000|2021-05-12 17:15:00|113165|113065|113185|113085|113242|113085|113160|113029|63
1620840000000|2021-05-12 17:20:00|113184.5|113084.5|113189.4|113089.4|113189.5|113089.5|113158.9|113058.9|36
1620840300000|2021-05-12 17:25:00|113188.9|113088.9|113167.5|113067.5|113189.5|113089.5|113158.7|113058.7|50
1620840600000|2021-05-12 17:30:00|113221.5|113021.5|113185.5|113085.5|113230|113090|113172|113015|62
1620840900000|2021-05-12 17:35:00|113185|113085|113208|113008|113220|113085.5|113175|113006.5|27
1620841200000|2021-05-12 17:40:00|113209|113009|113212|113012|113222.3|113022.3|113209|113009|26
1620841500000|2021-05-12 17:45:00|113212.5|113012.5|113151|113051|113212.5|113058|113151|113005.5|46
1620841800000|2021-05-12 17:50:00|113150|113050|113181.2|112981.2|113198.7|113076.4|113148.5|112980|56
1620842100000|2021-05-12 17:55:00|113179.8|112979.8|113183.2|112983.2|113193|112993|113174|112974|48
1620842400000|2021-05-12 18:00:00|113182.8|112982.8|113189.5|112989.5|113190|112990|113165|112965|51
1620842700000|2021-05-12 18:05:00|113190.2|112990.2|113164|112964|113190.5|112990.5|113152.8|112952.8|45
1620843000000|2021-05-12 18:10:00|113168.5|112968.5|113166.7|113066.7|113188|113069|113122|112968.5|80
1620843300000|2021-05-12 18:15:00|113167|113067|113173|113073|113176.5|113076.5|113158.7|113058.7|40
1620843600000|2021-05-12 18:20:00|113170|113070|113161|113061|113170|113070|113152.5|113052.5|28
1620843900000|2021-05-12 18:25:00|113161.5|113061.5|113168.7|113068.7|113170|113070|113161.5|113061.5|25
1620844200000|2021-05-12 18:30:00|113174.7|113074.7|113169|113069|113189.7|113089.7|113167.5|113067.5|45
1620844500000|2021-05-12 18:35:00|113169.7|113069.7|113118.2|113018.2|113169.7|113069.7|113117|113017|71
1620844800000|2021-05-12 18:40:00|113120.2|113020.2|113095.7|112995.7|113166.5|113027.8|113095.7|112965.5|27
1620845100000|2021-05-12 18:45:00|113096.2|112996.2|113096|112996|113096.7|112996.7|113095.5|112995.5|9
1620845400000|2021-05-12 18:50:00|113096.2|112996.2|113083|112983|113141.7|112996.2|113083|112939.7|48
1620845700000|2021-05-12 18:55:00|113083.5|112983.5|113155.5|112955.5|113155.5|113003.2|113082.5|112954.2|45
1620846000000|2021-05-12 19:00:00|113154.8|112954.8|113169.4|112969.4|113174.5|113011.2|113111.2|112954|35
1620846300000|2021-05-12 19:05:00|113169.9|112969.9|113226.8|113026.8|113268.8|113087.2|113169.9|112969.9|26
1620846600000|2021-05-12 19:10:00|113227.3|113027.3|113196.9|112996.9|113228.3|113028.3|113194.8|112994.8|30
1620846900000|2021-05-12 19:15:00|113196.4|112996.4|113234.2|113034.2|113238.9|113038.9|113195.9|112995.9|24
1620847200000|2021-05-12 19:20:00|113235.2|113035.2|113279.7|113079.7|113285.5|113095.7|113195.7|113035.2|34
1620847500000|2021-05-12 19:25:00|113279.2|113079.2|113281.5|113081.5|113290|113090|113272.2|113072.2|13
1620847800000|2021-05-12 19:30:00|113281|113081|113268|113068|113281|113081|113260.3|113060.3|25
1620848100000|2021-05-12 19:35:00|113266.5|113066.5|113279.8|113079.8|113285.5|113085.5|113266.5|113066.5|20
1620848400000|2021-05-12 19:40:00|113279.3|113079.3|113279.5|113079.5|113284.2|113084.2|113277.3|113077.3|13
1620848700000|2021-05-12 19:45:00|113278.5|113078.5|113273.8|113073.8|113289.3|113089.3|113269.8|113069.8|12
1620849000000|2021-05-12 19:50:00|113273.3|113073.3|113323.9|113123.9|113325|113156|113256|113071.4|38
1620849300000|2021-05-12 19:55:00|113289.7|113089.7|113275.9|113075.9|113299|113099|113275.9|113075.9|17
1620864000000|2021-05-13 00:00:00|113225|112884|113278.5|113178.5|113426|113185.5|113221|112880|269
1620864300000|2021-05-13 00:05:00|113279.5|113179.5|113301|113201|113313.5|113213.5|113265|113165|268
1620864600000|2021-05-13 00:10:00|113300|113200|113252.5|113152.5|113307.5|113207.5|113249.5|113149.5|156
1620864900000|2021-05-13 00:15:00|113252|113152|113220|113120|113253|113153|113189|113089|212
1620865200000|2021-05-13 00:20:00|113219.1|113119.1|113204|113104|113250.6|113150.6|113204|113104|196
1620865500000|2021-05-13 00:25:00|113205|113105|113149.5|113049.5|113206|113106|113145.4|113045.4|213
1620865800000|2021-05-13 00:30:00|113149.2|113049.2|113182.1|113082.1|113205|113105|113148.3|113048.3|168
1620866100000|2021-05-13 00:35:00|113182.5|113082.5|113178|113078|113216|113116|113174|113074|255
1620866400000|2021-05-13 00:40:00|113178.2|113078.2|113110|113010|113182.5|113082.5|113110|113010|184
1620866700000|2021-05-13 00:45:00|113109.6|113009.6|113105.5|113005.5|113131.9|113031.9|113077|112977|243
1620867000000|2021-05-13 00:50:00|113104.4|113004.4|113085.1|112985.1|113110|113010|113060|112960|222
1620867300000|2021-05-13 00:55:00|113090|112990|113128.2|113028.2|113130|113030|113065|112965|132
1620867600000|2021-05-13 01:00:00|113124.2|113024.2|113131.5|113031.5|113141|113041|113100.8|113000.8|274
1620867900000|2021-05-13 01:05:00|113130.8|113030.8|113125.4|113025.4|113141|113041|113090.8|112990.8|254
1620868200000|2021-05-13 01:10:00|113126|113026|113110|113010|113127|113027|113083.5|112983.5|231
1620868500000|2021-05-13 01:15:00|113109.5|113009.5|113079|112979|113110|113010|113035|112935|138
1620868800000|2021-05-13 01:20:00|113078|112978|113055|112955|113100.5|113000.5|113040.5|112940.5|282
1620869100000|2021-05-13 01:25:00|113056|112956|113032.2|112932.2|113081.8|112981.8|113020.8|112920.8|284
1620869400000|2021-05-13 01:30:00|113030|112930|113006.1|112906.1|113041.8|112941.8|112980.5|112880.5|304
1620869700000|2021-05-13 01:35:00|113005.5|112905.5|112982.5|112882.5|113006.8|112906.8|112975.5|112875.5|205
1620870000000|2021-05-13 01:40:00|112984.3|112884.3|112920|112820|112984.3|112884.3|112887|112787|421
1620870300000|2021-05-13 01:45:00|112919.3|112819.3|112960.5|112860.5|112986.5|112886.5|112909|112809|420
1620870600000|2021-05-13 01:50:00|112961.9|112861.9|112971.8|112871.8|113001|112901|112960|112860|297
1620870900000|2021-05-13 01:55:00|112972.8|112872.8|112964.4|112864.4|113006.5|112906.5|112955.4|112855.4|279
1620871200000|2021-05-13 02:00:00|112963.4|112863.4|113010|112910|113010|112910|112962|112862|291
1620871500000|2021-05-13 02:05:00|113008.7|112908.7|113021|112921|113036.8|112936.8|112990|112890|178
1620871800000|2021-05-13 02:10:00|113020|112920|112970|112870|113029.3|112929.3|112945.2|112845.2|347
1620872100000|2021-05-13 02:15:00|112974.4|112874.4|113000.3|112900.3|113021.9|112921.9|112973|112873|201
1620872400000|2021-05-13 02:20:00|113000|112900|112995|112895|113035.5|112935.5|112995|112895|169
1620872700000|2021-05-13 02:25:00|112985.9|112885.9|113000|112900|113000|112900|112984.5|112884.5|102
1620873000000|2021-05-13 02:30:00|112996.3|112896.3|113010.8|112910.8|113013.7|112913.7|112964.4|112864.4|141
1620873300000|2021-05-13 02:35:00|113010.3|112910.3|113015|112915|113035.4|112935.4|113010|112910|195
1620873600000|2021-05-13 02:40:00|113014.8|112914.8|113009.5|112909.5|113020.5|112920.5|112993|112893|118
1620873900000|2021-05-13 02:45:00|113005|112905|113020|112920|113045|112945|113004|112904|132
1620874200000|2021-05-13 02:50:00|113015.5|112915.5|113006.8|112906.8|113027.8|112927.8|112994.8|112894.8|127
1620874500000|2021-05-13 02:55:00|112999.5|112899.5|113035|112935|113039.5|112939.5|112970|112870|205
1620874800000|2021-05-13 03:00:00|113034.7|112934.7|113016.5|112916.5|113043.9|112943.9|113004|112904|193
1620875100000|2021-05-13 03:05:00|113016.3|112916.3|113009.5|112909.5|113045.4|112945.4|113000.5|112900.5|177
1620875400000|2021-05-13 03:10:00|113008|112908|113044|112944|113048.4|112948.4|113008|112908|161
1620875700000|2021-05-13 03:15:00|113045|112945|113036|112936|113049.4|112949.4|113020|112920|164
1620876000000|2021-05-13 03:20:00|113036.5|112936.5|113039.3|112939.3|113055.8|112955.8|113025|112925|146
1620876300000|2021-05-13 03:25:00|113035.3|112935.3|113020|112920|113045|112945|113016.5|112916.5|110
1620876600000|2021-05-13 03:30:00|113021|112921|113042.3|112942.3|113042.3|112942.3|113019|112919|121
1620876900000|2021-05-13 03:35:00|113041.8|112941.8|113038|112938|113046.9|112946.9|113031.3|112931.3|95
1620877200000|2021-05-13 03:40:00|113037.8|112937.8|113063.3|112963.3|113085.3|112985.3|113037.8|112937.8|227
1620877500000|2021-05-13 03:45:00|113065.3|112965.3|113108.4|113008.4|113111.5|113011.5|113035.3|112935.3|182
1620877800000|2021-05-13 03:50:00|113111|113011|113090.1|112990.1|113112.8|113012.8|113080.3|112980.3|192
1620878100000|2021-05-13 03:55:00|113090.5|112990.5|113062|112962|113100.1|113000.1|113061|112961|167
1620878400000|2021-05-13 04:00:00|113061.5|112961.5|113090|112990|113091.1|112991.1|113035|112935|277
1620878700000|2021-05-13 04:05:00|113082|112982|113129|113029|113130.5|113030.5|113068.5|112968.5|150
1620879000000|2021-05-13 04:10:00|113128.5|113028.5|113151.8|113051.8|113152|113052|113118.8|113018.8|223
1620879300000|2021-05-13 04:15:00|113151.3|113051.3|113152.8|113052.8|113154.3|113054.3|113121.5|113021.5|187
1620879600000|2021-05-13 04:20:00|113153|113053|113146.8|113046.8|113161.8|113061.8|113127.5|113027.5|160
1620879900000|2021-05-13 04:25:00|113142|113042|113183.5|113083.5|113194|113094|113142|113042|175
1620880200000|2021-05-13 04:30:00|113187.5|113087.5|113182|113082|113188.6|113088.6|113169.3|113069.3|169
1620880500000|2021-05-13 04:35:00|113181.5|113081.5|113172.1|113072.1|113197.3|113097.3|113157.4|113057.4|153
1620880800000|2021-05-13 04:40:00|113168.8|113068.8|113155|113055|113173.2|113073.2|113150|113050|114
1620881100000|2021-05-13 04:45:00|113156|113056|113167.6|113067.6|113167.6|113067.6|113154.4|113054.4|118
1620881400000|2021-05-13 04:50:00|113167.2|113067.2|113158|113058|113185|113085|113151.5|113051.5|159
1620881700000|2021-05-13 04:55:00|113157.5|113057.5|113145|113045|113165|113065|113139|113039|142
1620882000000|2021-05-13 05:00:00|113146.4|113046.4|113141|113041|113155.8|113055.8|113133.3|113033.3|177
1620882300000|2021-05-13 05:05:00|113141.5|113041.5|113156.9|113056.9|113157|113057|113127|113027|140
1620882600000|2021-05-13 05:10:00|113157|113057|113144.8|113044.8|113157|113057|113131.8|113031.8|120
1620882900000|2021-05-13 05:15:00|113145.5|113045.5|113152|113052|113160.5|113060.5|113142|113042|67
1620883200000|2021-05-13 05:20:00|113156.8|113056.8|113157|113057|113184.8|113084.8|113152|113052|161
1620883500000|2021-05-13 05:25:00|113162.5|113062.5|113187|113087|113197|113097|113162.5|113062.5|186
1620883800000|2021-05-13 05:30:00|113186.8|113086.8|113186.8|113086.8|113203.5|113103.5|113165|113065|213
1620884100000|2021-05-13 05:35:00|113185.5|113085.5|113171|113071|113190.8|113090.8|113157.3|113057.3|217
1620884400000|2021-05-13 05:40:00|113170.5|113070.5|113170|113070|113175|113075|113160|113060|156
1620884700000|2021-05-13 05:45:00|113167|113067|113205.5|113105.5|113210|113110|113162|113062|165
1620885000000|2021-05-13 05:50:00|113205.9|113105.9|113232.3|113132.3|113247.1|113147.1|113190.3|113090.3|199
1620885300000|2021-05-13 05:55:00|113237|113137|113245|113145|113246.2|113146.2|113227|113127|128
1620885600000|2021-05-13 06:00:00|113244.5|113144.5|113154.6|113054.6|113244.5|113144.5|113150.6|113050.6|380
1620885900000|2021-05-13 06:05:00|113154.5|113054.5|113159|113059|113188|113088|113138.8|113038.8|234
1620886200000|2021-05-13 06:10:00|113158.8|113058.8|113137.5|113037.5|113185|113085|113125|113025|214
1620886500000|2021-05-13 06:15:00|113137|113037|113153.5|113053.5|113161.8|113061.8|113126|113026|187
1620886800000|2021-05-13 06:20:00|113152.5|113052.5|112985|112885|113153|113053|112982.5|112882.5|310
1620887100000|2021-05-13 06:25:00|112983|112883|112985|112885|113033.4|112933.4|112964.5|112864.5|257
1620887400000|2021-05-13 06:30:00|112985.5|112885.5|113016.4|112916.4|113027.8|112927.8|112980|112880|94
1620887700000|2021-05-13 06:35:00|113016.5|112916.5|113010.5|112910.5|113037.6|112937.6|112997.5|112897.5|106
1620888000000|2021-05-13 06:40:00|113011|112911|113043.5|112943.5|113044.8|112944.8|113011|112911|50
1620888300000|2021-05-13 06:45:00|113044.5|112944.5|112969.8|112869.8|113044.5|112944.5|112967.3|112867.3|75
1620888600000|2021-05-13 06:50:00|112967.3|112867.3|112975.1|112875.1|112980.1|112880.1|112941.6|112841.6|62
1620888900000|2021-05-13 06:55:00|112975.3|112875.3|113021.5|112921.5|113026.3|112926.3|112975.3|112875.3|36
1620889200000|2021-05-13 07:00:00|113021.8|112921.8|113020.5|112920.5|113047.5|112947.5|113015.5|112915.5|84
1620889500000|2021-05-13 07:05:00|113019.8|112919.8|113022|112922|113042.1|112942.1|113002.5|112902.5|130
1620889800000|2021-05-13 07:10:00|113021.5|112921.5|113004.8|112904.8|113021.5|112921.5|112974|112874|80
1620890100000|2021-05-13 07:15:00|113010|112910|113030.8|112930.8|113042.5|112942.5|113005.4|112905.4|52
1620890400000|2021-05-13 07:20:00|113031.8|112931.8|113032.1|112932.1|113042.5|112942.5|113005|112905|53
1620890700000|2021-05-13 07:25:00|113030.5|112930.5|113029.6|112929.6|113115|112939.5|113029.6|112889.5|27
1620891000000|2021-05-13 07:30:00|113032.6|112932.6|113073.1|112973.1|113105.1|113005.1|113032.6|112896.9|38
1620891300000|2021-05-13 07:35:00|113063.3|112963.3|113075.5|112975.5|113111.5|112975.5|113042.6|112904.6|40
1620891600000|2021-05-13 07:40:00|113076.1|112976.1|113148|112948|113182|113003.8|113073.1|112945.1|48
1620891900000|2021-05-13 07:45:00|113151.5|112951.5|113160.1|112960.1|113160.1|112960.1|113146.6|112946.6|18
1620892200000|2021-05-13 07:50:00|113160|112960|113220.1|113120.1|113274.5|113133.1|113129.6|112960|56
1620892500000|2021-05-13 07:55:00|113220.5|113120.5|113222.5|113122.5|113250.6|113143.8|113189.5|113048.7|115
1620892800000|2021-05-13 08:00:00|113270.5|113070.5|113310|113210|113356.1|113215|113222.4|113070.5|105
1620893100000|2021-05-13 08:05:00|113308|113208|113263|113163|113395.9|113214|113260|113117.3|115
1620893400000|2021-05-13 08:10:00|113265.1|113165.1|113284.4|113184.4|113294.8|113194.8|113262.4|113162.4|54
1620893700000|2021-05-13 08:15:00|113283.4|113183.4|113280.4|113180.4|113285.5|113185.5|113273.4|113173.4|23
1620894000000|2021-05-13 08:20:00|113280.2|113180.2|113320|113220|113320|113220|113280.2|113180.2|58
1620894300000|2021-05-13 08:25:00|113320.1|113220.1|113261|113161|113337.4|113237.4|113231.4|113131.4|89
1620894600000|2021-05-13 08:30:00|113261.5|113161.5|113280.7|113080.7|113357.5|113206.4|113243.5|113079.5|72
1620894900000|2021-05-13 08:35:00|113281|113081|113240.1|113140.1|113293|113150.1|113240.1|113081|26
1620895200000|2021-05-13 08:40:00|113240|113140|113299.4|113199.4|113371.1|113217.5|113240|113140|57
1620895500000|2021-05-13 08:45:00|113287.9|113187.9|113348.8|113248.8|113414.2|113264|113287.9|113187.9|91
1620895800000|2021-05-13 08:50:00|113348.3|113248.3|113404.7|113304.7|113407|113307|113348.3|113248.3|58
1620896100000|2021-05-13 08:55:00|113404.2|113304.2|113311.5|113211.5|113404.2|113304.2|113307.6|113207.6|85
1620896400000|2021-05-13 09:00:00|113309.1|113209.1|113320.1|113220.1|113348.3|113221.6|113260.1|113119.4|89
1620896700000|2021-05-13 09:05:00|113321.6|113221.6|113293|113193|113332.7|113232.7|113293|113193|21
1620897000000|2021-05-13 09:10:00|113290|113190|113297.4|113197.4|113299.4|113199.4|113290|113190|14
1620897300000|2021-05-13 09:15:00|113299.4|113199.4|113397.9|113197.9|113397.9|113242.9|113299.4|113163.8|46
1620897600000|2021-05-13 09:20:00|113398|113198|113336|113136|113398|113225.9|113284.3|113130.3|38
1620897900000|2021-05-13 09:25:00|113331|113131|113310.1|113110.1|113335.1|113180.4|113279|113109.5|14
1620898200000|2021-05-13 09:30:00|113313.6|113113.6|113285|113185|113313.6|113195.1|113275.1|113113.6|12
1620898500000|2021-05-13 09:35:00|113290|113190|113295|113195|113295.1|113195.1|113285|113185|10
1620898800000|2021-05-13 09:40:00|113299|113199|113330.1|113230.1|113385.1|113230.5|113299|113170.5|24
1620899100000|2021-05-13 09:45:00|113330|113230|113335|113235|113335|113235|113330|113230|8
1620899400000|2021-05-13 09:50:00|113326|113226|113322|113222|113326|113226|113321|113221|14
1620899700000|2021-05-13 09:55:00|113323.5|113223.5|113365.5|113265.5|113407.1|113267.1|113323.5|113201.6|28
1620900000000|2021-05-13 10:00:00|113363.1|113263.1|113385.5|113285.5|113385.5|113285.5|113358.1|113258.1|18
1620900300000|2021-05-13 10:05:00|113387|113287|113425|113325|113428.6|113328.6|113383|113283|44
1620900600000|2021-05-13 10:10:00|113430|113330|113425|113325|113506.6|113355|113425|113253.8|49
1620900900000|2021-05-13 10:15:00|113420|113320|113455|113355|113522|113372.6|113408|113260.1|67
1620901200000|2021-05-13 10:20:00|113445.1|113345.1|113512.8|113312.8|113522.5|113383|113442.8|113310.6|54
1620901500000|2021-05-13 10:25:00|113511.8|113311.8|113489.1|113289.1|113515.1|113355.4|113455.4|113288.2|35
1620901800000|2021-05-13 10:30:00|113469.1|113269.1|113447.5|113347.5|113521.1|113353.1|113447.5|113186|111
1620902100000|2021-05-13 10:35:00|113455|113355|113586|113486|113661|113486|113455|113355|63
1620902400000|2021-05-13 10:40:00|113596.1|113496.1|113590.4|113390.4|113656.1|113501.1|113542.7|113342.7|56
1620902700000|2021-05-13 10:45:00|113590.9|113390.9|113589.3|113389.3|113592.9|113392.9|113570.1|113370.1|11
1620903000000|2021-05-13 10:50:00|113584.7|113384.7|113576|113376|113586.1|113461.4|113533.3|113365.1|22
1620903300000|2021-05-13 10:55:00|113575.1|113375.1|113540|113340|113575.1|113375.1|113540|113340|6
1620903600000|2021-05-13 11:00:00|113540.1|113340.1|113489.1|113289.1|113540.1|113340.1|113489.1|113289.1|8
1620904200000|2021-05-13 11:10:00|113489.9|113289.9|113500.1|113300.1|113500.1|113300.1|113489.9|113289.9|2
1620905100000|2021-05-13 11:25:00|113430.1|113330.1|113425|113325|113469.7|113330.1|113420|113255.1|13
1620905400000|2021-05-13 11:30:00|113424.2|113324.2|113431.1|113231.1|113454.2|113325|113357.2|113188|41
1620905700000|2021-05-13 11:35:00|113429.7|113229.7|113328.9|113228.9|113429.7|113268.7|113328.9|113218.7|15
1620906000000|2021-05-13 11:40:00|113328.8|113228.8|113275.1|113175.1|113328.8|113228.8|113275.1|113175.1|7
1620906300000|2021-05-13 11:45:00|113278.9|113178.9|113331.1|113131.1|113334.1|113182.5|113273.2|113073.2|42
1620906600000|2021-05-13 11:50:00|113285|113185|113322.5|113222.5|113323.6|113223.6|113271.4|113171.4|16
1620906900000|2021-05-13 11:55:00|113322|113222|113330|113230|113395.1|113245.1|113320|113188.5|26
1620907200000|2021-05-13 12:00:00|113330.4|113230.4|113308.5|113208.5|113331|113231|113306.8|113206.8|19
1620907500000|2021-05-13 12:05:00|113309.1|113209.1|113325|113225|113353.5|113225.1|113309.1|113153.5|15
1620907800000|2021-05-13 12:10:00|113318.8|113218.8|113345.1|113145.1|113347.5|113219|113315.3|113144.1|9
1620908400000|2021-05-13 12:20:00|113350.1|113150.1|113350.1|113150.1|113350.1|113150.1|113350.1|113150.1|1
1620908700000|2021-05-13 12:25:00|113359.5|113159.5|113364.5|113164.5|113365.1|113165.1|113349.5|113149.5|12
1620909000000|2021-05-13 12:30:00|113365.5|113165.5|113319.6|113119.6|113365.5|113165.5|113299.9|113084|53
1620909300000|2021-05-13 12:35:00|113299.9|113081|113290.6|113090.6|113318|113110.1|113290.6|113081|10
1620909600000|2021-05-13 12:40:00|113287.3|113087.3|113260.1|113060.1|113287.3|113087.3|113260.1|113060.1|27
1620909900000|2021-05-13 12:45:00|113259.2|113059.2|113175|113075|113259.2|113100.1|113173.7|113029.1|30
1620910200000|2021-05-13 12:50:00|113200.1|113100.1|113215|113115|113251.1|113115|113178.3|113045.1|24
1620910500000|2021-05-13 12:55:00|113213.8|113113.8|113180|113080|113246.1|113115|113175|113030.8|35
1620910800000|2021-05-13 13:00:00|113180.1|113080.1|113238.5|113038.5|113245|113084.5|113180|113036.5|20
1620911100000|2021-05-13 13:05:00|113239|113039|113245|113045|113245|113045|113239|113039|4
1620911400000|2021-05-13 13:10:00|113241|113041|113140.1|113040.1|113241|113058.5|113105|112965|33
1620911700000|2021-05-13 13:15:00|113128|113028|113219.8|113019.8|113220|113040.5|113128|113008|21
1620912000000|2021-05-13 13:20:00|113220|113020|113208|113008|113227|113027|113201|113001|19
1620912300000|2021-05-13 13:25:00|113210|113010|113247.7|113047.7|113253.6|113084|113184|113010|14
1620912600000|2021-05-13 13:30:00|113247.2|113047.2|113216.5|113016.5|113247.2|113047.2|113215|113015|36
1620912900000|2021-05-13 13:35:00|113216|113016|113147.5|112947.5|113217.3|113026.5|113076|112919|50
1620913200000|2021-05-13 13:40:00|113155|112955|113122|112922|113195|112995|113083.5|112922|28
1620913500000|2021-05-13 13:45:00|113121.5|112921.5|113125|112925|113128.8|112961|113058.5|112916|23
1620913800000|2021-05-13 13:50:00|113136.5|112936.5|113117.5|112917.5|113164.2|113001|113055|112880.8|50
1620914100000|2021-05-13 13:55:00|113000|112900|112903|112803|113053.4|112900|112889.5|112730|48
1620914400000|2021-05-13 14:00:00|112905.5|112805.5|112945|112745|112965.4|112811.9|112845|112657.6|85
1620914700000|2021-05-13 14:05:00|112885|112785|112942.5|112842.5|112948.4|112842.5|112885|112742.7|88
1620915000000|2021-05-13 14:10:00|112942|112842|112948|112848|112977.1|112857.5|112905|112750.5|75
1620915300000|2021-05-13 14:15:00|112948.5|112848.5|112973.5|112873.5|113002.5|112902.5|112944.5|112844.5|60
1620915600000|2021-05-13 14:20:00|112973|112873|112958.6|112858.6|112981|112881|112956.3|112856.3|34
1620915900000|2021-05-13 14:25:00|112947.1|112847.1|112993.5|112893.5|112998.5|112898.5|112947.1|112847.1|78
1620916200000|2021-05-13 14:30:00|112990|112890|112973.5|112873.5|112990|112890|112971|112871|38
1620916500000|2021-05-13 14:35:00|112974.3|112874.3|112986|112886|112995|112895|112974.3|112874.3|44
1620916800000|2021-05-13 14:40:00|112982.6|112882.6|112973|112873|112986|112886|112962.6|112862.6|16
1620917100000|2021-05-13 14:45:00|112974.5|112874.5|113001|112901|113009.5|112909.5|112973|112873|23
1620917400000|2021-05-13 14:50:00|113003.5|112903.5|113031.5|112931.5|113058|112958|113003.5|112903.5|47
1620917700000|2021-05-13 14:55:00|113031|112931|113043.4|112943.4|113043.9|112943.9|113020.5|112920.5|30
1620918000000|2021-05-13 15:00:00|113042.9|112942.9|113042|112942|113122.5|112953.9|113040|112886.1|40
1620918300000|2021-05-13 15:05:00|113042.4|112942.4|113066|112966|113078|112978|113041|112941|39
1620918600000|2021-05-13 15:10:00|113066.5|112966.5|113065|112965|113074.5|112974.5|113053|112953|30
1620918900000|2021-05-13 15:15:00|113064.5|112964.5|113054.6|112954.6|113071|112971|113039.5|112939.5|33
1620919200000|2021-05-13 15:20:00|113053.4|112953.4|113088.1|112988.1|113090|112990|113053.4|112953.4|29
1620919500000|2021-05-13 15:25:00|113092.6|112992.6|113110|113010|113155|113020|113081|112939.3|44
1620919800000|2021-05-13 15:30:00|113108.5|113008.5|113170|112970|113170|113009|113108.5|112959.5|12
1620920100000|2021-05-13 15:35:00|113173|112973|113139|112939|113175.3|113018.8|113109.5|112938|28
1620920400000|2021-05-13 15:40:00|113140|112940|113164.5|112964.5|113165.5|112965.5|113138|112938|49
1620920700000|2021-05-13 15:45:00|113161.5|112961.5|113143.3|112943.3|113161.5|112961.5|113143.3|112943.3|20
1620921000000|2021-05-13 15:50:00|113140|112940|113140|112940|113144.5|112944.5|113138.5|112938.5|14
1620921300000|2021-05-13 15:55:00|113145|112945|113150.5|112950.5|113154.5|112954.5|113145|112945|11
1620921600000|2021-05-13 16:00:00|113150.8|112950.8|113140|112940|113150.8|112950.8|113138.5|112938.5|14
1620921900000|2021-05-13 16:05:00|113142|112942|113130.3|112930.3|113149|112949|113125|112925|18
1620922200000|2021-05-13 16:10:00|113126.5|112926.5|113065.1|112865.1|113126.5|112926.5|113065.1|112865.1|16
1620922500000|2021-05-13 16:15:00|113118|112918|113085|112885|113125|112925|113042|112842|25
1620922800000|2021-05-13 16:20:00|113083.5|112883.5|113090|112890|113095.5|112895.5|113080|112880|17
1620923100000|2021-05-13 16:25:00|113080|112880|113072|112872|113090|112929.5|113025.5|112870|33
1620923400000|2021-05-13 16:30:00|113071.5|112871.5|113040|112840|113073.8|112920|112995.5|112831.4|38
1620923700000|2021-05-13 16:35:00|113041.5|112841.5|113045.5|112845.5|113046.8|112846.8|113041.5|112841.5|5
1620924000000|2021-05-13 16:40:00|113046.3|112846.3|113040|112840|113050|112885|112985|112840|17
1620924300000|2021-05-13 16:45:00|113045|112845|112990|112790|113045|112890|112966.5|112790|18
1620924600000|2021-05-13 16:50:00|112985|112785|112987.5|112787.5|112990|112790|112985|112785|7
1620924900000|2021-05-13 16:55:00|112991.5|112791.5|113072.3|112872.3|113072.3|112897|112989.5|112790.5|28
1620925200000|2021-05-13 17:00:00|113072.5|112872.5|113060|112860|113072.5|112902.4|112991.1|112860|33
1620925500000|2021-05-13 17:05:00|113059|112859|113040|112840|113060|112860|113040|112840|4
1620925800000|2021-05-13 17:10:00|113049|112849|112992.7|112892.7|113049|112896.7|112992.2|112834.3|23
1620926100000|2021-05-13 17:15:00|112993.2|112893.2|112999.2|112899.2|113000.2|112900.2|112993.2|112893.2|15
1620926400000|2021-05-13 17:20:00|112997.7|112897.7|113124|112924|113126.5|112943.4|112997.7|112861|35
1620926700000|2021-05-13 17:25:00|113124.5|112924.5|113149.5|112949.5|113154|112977.7|113077.7|112923|25
1620927000000|2021-05-13 17:30:00|113148.5|112948.5|113150.4|112950.4|113150.4|112950.4|113128.3|112928.3|43
1620927300000|2021-05-13 17:35:00|113150.9|112950.9|113157.5|113057.5|113173.7|113073.7|113150.9|112950.9|37
1620927600000|2021-05-13 17:40:00|113158|113058|113170.5|113070.5|113180.8|113080.8|113157.9|113057.9|37
1620927900000|2021-05-13 17:45:00|113169.5|113069.5|113176.5|113076.5|113176.5|113076.5|113164.5|113064.5|31
1620928200000|2021-05-13 17:50:00|113176|113076|113180|112980|113180.5|113076.3|113131|112975|36
1620928500000|2021-05-13 17:55:00|113179.5|112979.5|113143.2|113043.2|113183.5|113052.2|113137|112979.5|12
1620928800000|2021-05-13 18:00:00|113144.2|113044.2|113132.2|113032.2|113151.2|113051.2|113131.2|113031.2|39
1620929100000|2021-05-13 18:05:00|113132.7|113032.7|113072.3|112972.3|113132.7|113032.7|113066.8|112922.5|34
1620929400000|2021-05-13 18:10:00|113124|112924|113064.2|112964.2|113124|112972.3|113062.2|112924|34
1620929700000|2021-05-13 18:15:00|113065|112965|113068.3|112968.3|113069.8|112969.8|113065|112965|23
1620930000000|2021-05-13 18:20:00|113069.8|112969.8|113065.8|112965.8|113124.1|112969.8|113060.5|112924.1|33
1620930300000|2021-05-13 18:25:00|113066.8|112966.8|113106|112906|113121.2|112968.3|113034|112904.7|24
1620930600000|2021-05-13 18:30:00|113107.8|112907.8|113125|112925|113125|112925|113105|112905|15
1620930900000|2021-05-13 18:35:00|113124|112924|113103.6|112903.6|113124|112924|113103.6|112903.6|4
1620931200000|2021-05-13 18:40:00|113113.6|112913.6|113055|112955|113120|112956.5|113053.5|112913.6|5
1620931500000|2021-05-13 18:45:00|113055.5|112955.5|113102.8|112902.8|113149|112981|113052|112901.3|27
1620931800000|2021-05-13 18:50:00|113102.3|112902.3|113095|112895|113113.2|112913.2|113095|112895|15
1620932100000|2021-05-13 18:55:00|113100.3|112900.3|113090|112890|113113.2|112913.2|113090|112890|9
1620932400000|2021-05-13 19:00:00|113080|112880|113080|112880|113080|112880|113080|112880|1
1620932700000|2021-05-13 19:05:00|113075|112875|113063.8|112863.8|113075|112875|113063.8|112863.8|16
1620933000000|2021-05-13 19:10:00|113063.3|112863.3|112976.5|112876.5|113068.3|112926.3|112974|112863.3|46
1620933300000|2021-05-13 19:15:00|112977|112877|112957.5|112857.5|112977|112877|112945|112845|40
1620933600000|2021-05-13 19:20:00|112957|112857|112913|112813|112957|112857|112913|112813|54
1620933900000|2021-05-13 19:25:00|112909.3|112809.3|112881.5|112781.5|112909.3|112809.3|112874.5|112774.5|63
1620934200000|2021-05-13 19:30:00|112882|112782|112878.8|112778.8|112896.5|112796.5|112877|112777|33
1620934500000|2021-05-13 19:35:00|112879|112779|112977|112777|112978.5|112797.5|112876|112776|16
1620934800000|2021-05-13 19:40:00|112977.5|112777.5|112943.8|112743.8|112980.2|112780.2|112942.5|112742.5|36
1620935100000|2021-05-13 19:45:00|112943.3|112743.3|112948|112748|112948.5|112748.5|112943|112743|20
1620935400000|2021-05-13 19:50:00|112949|112749|112902.5|112802.5|112950|112802.5|112900.5|112747.5|8
1620935700000|2021-05-13 19:55:00|112902|112802|112874.3|112774.3|112950|112802.5|112870|112750|26
1620950400000|2021-05-14 00:00:00|113255.5|112914.5|112919.5|112819.5|113255.5|112914.5|112897|112634|248
1620950700000|2021-05-14 00:05:00|112919|112819|112960|112860|112960.1|112860.1|112899.5|112799.5|148
1620951000000|2021-05-14 00:10:00|112953.1|112853.1|113016.3|112916.3|113021|112921|112953.1|112853.1|273
1620951300000|2021-05-14 00:15:00|113015.5|112915.5|112985|112885|113017.1|112917.1|112955|112855|212
1620951600000|2021-05-14 00:20:00|112981.2|112881.2|112990|112890|113010.1|112910.1|112970|112870|183
1620951900000|2021-05-14 00:25:00|112989.5|112889.5|113087.1|112987.1|113126.4|113026.4|112976.5|112876.5|313
1620952200000|2021-05-14 00:30:00|113085|112985|113045.5|112945.5|113111|113011|113045|112945|242
1620952500000|2021-05-14 00:35:00|113045|112945|113062.4|112962.4|113082.5|112982.5|113029.2|112929.2|194
1620952800000|2021-05-14 00:40:00|113065|112965|113037.5|112937.5|113079.5|112979.5|113031.5|112931.5|173
1620953100000|2021-05-14 00:45:00|113039.5|112939.5|113088.6|112988.6|113097.1|112997.1|113033|112933|229
1620953400000|2021-05-14 00:50:00|113095|112995|113046.5|112946.5|113099.6|112999.6|113046.5|112946.5|197
1620953700000|2021-05-14 00:55:00|113045|112945|113065.7|112965.7|113070.2|112970.2|113015.7|112915.7|233
1620954000000|2021-05-14 01:00:00|113064.7|112964.7|113040|112940|113080|112980|113012.6|112912.6|220
1620954300000|2021-05-14 01:05:00|113041.5|112941.5|113076.5|112976.5|113076.5|112976.5|113033.7|112933.7|142
1620954600000|2021-05-14 01:10:00|113077.1|112977.1|113070.5|112970.5|113084.1|112984.1|113050.3|112950.3|179
1620954900000|2021-05-14 01:15:00|113070|112970|113060|112960|113090.5|112990.5|113050.5|112950.5|96
1620955200000|2021-05-14 01:20:00|113059.8|112959.8|113021.8|112921.8|113061.4|112961.4|113020|112920|186
1620955500000|2021-05-14 01:25:00|113021.5|112921.5|113019.3|112919.3|113038.8|112938.8|112998.3|112898.3|162
1620955800000|2021-05-14 01:30:00|113021.3|112921.3|113059.5|112959.5|113073|112973|113017.3|112917.3|281
1620956100000|2021-05-14 01:35:00|113059.3|112959.3|113110.4|113010.4|113130.5|113030.5|113055.3|112955.3|309
1620956400000|2021-05-14 01:40:00|113108|113008|113054.1|112954.1|113112.1|113012.1|113054.1|112954.1|293
1620956700000|2021-05-14 01:45:00|113055.5|112955.5|113009.8|112909.8|113056.1|112956.1|112998.3|112898.3|382
1620957000000|2021-05-14 01:50:00|113011.4|112911.4|113052.8|112952.8|113064.8|112964.8|113011.4|112911.4|210
1620957300000|2021-05-14 01:55:00|113053.3|112953.3|113030.3|112930.3|113059.8|112959.8|113025|112925|192
1620957600000|2021-05-14 02:00:00|113030.8|112930.8|113044.3|112944.3|113079.1|112979.1|113014.4|112914.4|250
1620957900000|2021-05-14 02:05:00|113043|112943|113075|112975|113080.3|112980.3|113035.1|112935.1|295
1620958200000|2021-05-14 02:10:00|113075.3|112975.3|113028|112928|113080.5|112980.5|113025.1|112925.1|188
1620958500000|2021-05-14 02:15:00|113028.3|112928.3|113040|112940|113041.1|112941.1|113013.4|112913.4|210
1620958800000|2021-05-14 02:20:00|113034.5|112934.5|113015|112915|113040|112940|113013.4|112913.4|85
1620959100000|2021-05-14 02:25:00|113013.4|112913.4|113010|112910|113020|112920|112998.8|112898.8|122
1620959400000|2021-05-14 02:30:00|113014.3|112914.3|113050|112950|113050|112950|113001.5|112901.5|102
1620959700000|2021-05-14 02:35:00|113044.4|112944.4|113069.5|112969.5|113072.7|112972.7|113035.4|112935.4|200
1620960000000|2021-05-14 02:40:00|113070|112970|113052.5|112952.5|113070|112970|113036.9|112936.9|110
1620960300000|2021-05-14 02:45:00|113052|112952|113052.5|112952.5|113070|112970|113040|112940|120
1620960600000|2021-05-14 02:50:00|113058.4|112958.4|113108.6|113008.6|113132|113032|113058.4|112958.4|236
1620960900000|2021-05-14 02:55:00|113108.5|113008.5|113080.5|112980.5|113108.5|113008.5|113060.5|112960.5|138
1620961200000|2021-05-14 03:00:00|113081.5|112981.5|113081.5|112981.5|113086.7|112986.7|113064.3|112964.3|169
1620961500000|2021-05-14 03:05:00|113076.5|112976.5|113069.5|112969.5|113098.4|112998.4|113063.7|112963.7|157
1620961800000|2021-05-14 03:10:00|113069|112969|113045.4|112945.4|113088.5|112988.5|113044.8|112944.8|181
1620962100000|2021-05-14 03:15:00|113044.7|112944.7|113022|112922|113045.4|112945.4|112993.8|112893.8|201
1620962400000|2021-05-14 03:20:00|113021.5|112921.5|113024.3|112924.3|113025|112925|112994.4|112894.4|127
1620962700000|2021-05-14 03:25:00|113019.3|112919.3|113046.5|112946.5|113046.5|112946.5|113014|112914|101
1620963000000|2021-05-14 03:30:00|113048.5|112948.5|113028.5|112928.5|113060|112960|113028.5|112928.5|71
1620963300000|2021-05-14 03:35:00|113030|112930|113030.1|112930.1|113051.4|112951.4|113028.5|112928.5|130
1620963600000|2021-05-14 03:40:00|113029.5|112929.5|113013.4|112913.4|113034.4|112934.4|113013.1|112913.1|32
1620963900000|2021-05-14 03:45:00|113013.3|112913.3|113009.8|112909.8|113026.3|112926.3|113000|112900|91
1620964200000|2021-05-14 03:50:00|113005|112905|113027.5|112927.5|113030.1|112930.1|112995.4|112895.4|97
1620964500000|2021-05-14 03:55:00|113028.1|112928.1|113045.4|112945.4|113047|112947|113020.5|112920.5|82
1620964800000|2021-05-14 04:00:00|113045|112945|113040.1|112940.1|113045.4|112945.4|113025|112925|95
1620965100000|2021-05-14 04:05:00|113040.5|112940.5|113040|112940|113044.8|112944.8|113027|112927|72
1620965400000|2021-05-14 04:10:00|113031|112931|113019|112919|113040|112940|113010|112910|82
1620965700000|2021-05-14 04:15:00|113019.3|112919.3|113054|112954|113059.5|112959.5|113019|112919|75
1620966000000|2021-05-14 04:20:00|113055|112955|113065|112965|113072|112972|113055|112955|66
1620966300000|2021-05-14 04:25:00|113064|112964|113060.3|112960.3|113064|112964|113040|112940|42
1620966600000|2021-05-14 04:30:00|113062|112962|113079|112979|113081.8|112981.8|113060|112960|71
1620966900000|2021-05-14 04:35:00|113078.5|112978.5|113075|112975|113079.5|112979.5|113063|112963|102
1620967200000|2021-05-14 04:40:00|113074.5|112974.5|113068.5|112968.5|113079|112979|113059|112959|78
1620967500000|2021-05-14 04:45:00|113073|112973|113075|112975|113080.5|112980.5|113061|112961|51
1620967800000|2021-05-14 04:50:00|113071.5|112971.5|113095|112995|113095|112995|113069.5|112969.5|64
1620968100000|2021-05-14 04:55:00|113096.5|112996.5|113110.3|113010.3|113145|113045|113096.5|112996.5|129
1620968400000|2021-05-14 05:00:00|113110.5|113010.5|113090.8|112990.8|113120.3|113020.3|113072.3|112972.3|184
1620968700000|2021-05-14 05:05:00|113090.3|112990.3|113101.8|113001.8|113121.8|113021.8|113090|112990|104
1620969000000|2021-05-14 05:10:00|113102.5|113002.5|113061|112961|113102.5|113002.5|113061|112961|103
1620969300000|2021-05-14 05:15:00|113060.5|112960.5|113009.3|112909.3|113078|112978|113005.5|112905.5|164
1620969600000|2021-05-14 05:20:00|113010.1|112910.1|112970.5|112870.5|113029.5|112929.5|112966.5|112866.5|177
1620969900000|2021-05-14 05:25:00|112973.5|112873.5|112938.8|112838.8|112973.5|112873.5|112915.8|112815.8|261
1620970200000|2021-05-14 05:30:00|112939|112839|112967.5|112867.5|112973.1|112873.1|112917.1|112817.1|228
1620970500000|2021-05-14 05:35:00|112968.9|112868.9|112944.1|112844.1|112977.5|112877.5|112937.4|112837.4|152
1620970800000|2021-05-14 05:40:00|112945.1|112845.1|112924.1|112824.1|112958.5|112858.5|112903.8|112803.8|173
1620971100000|2021-05-14 05:45:00|112925.1|112825.1|112900.5|112800.5|112945|112845|112891.8|112791.8|149
1620971400000|2021-05-14 05:50:00|112900.8|112800.8|112892.5|112792.5|112910.8|112810.8|112879.5|112779.5|188
1620971700000|2021-05-14 05:55:00|112892.3|112792.3|112881.3|112781.3|112906|112806|112856.8|112756.8|194
1620972000000|2021-05-14 06:00:00|112881.5|112781.5|112898.5|112798.5|112916.2|112816.2|112855|112755|273
1620972300000|2021-05-14 06:05:00|112903.5|112803.5|112910|112810|112921|112821|112885|112785|170
1620972600000|2021-05-14 06:10:00|112909.5|112809.5|112938|112838|112950|112850|112903|112803|205
1620972900000|2021-05-14 06:15:00|112938.5|112838.5|112950.1|112850.1|112955.9|112855.9|112915|112815|156
1620973200000|2021-05-14 06:20:00|112948.8|112848.8|112945|112845|112970.3|112870.3|112945|112845|135
1620973500000|2021-05-14 06:25:00|112941.8|112841.8|112905.8|112805.8|112960.5|112860.5|112902|112802|115
1620973800000|2021-05-14 06:30:00|112905|112805|112936|112836|112960.5|112860.5|112901.9|112801.9|133
1620974100000|2021-05-14 06:35:00|112936.5|112836.5|112920.5|112820.5|112936.5|112836.5|112918.5|112818.5|23
1620974400000|2021-05-14 06:40:00|112920.1|112820.1|112953.4|112753.4|112953.4|112820.1|112906.7|112750.7|18
1620974700000|2021-05-14 06:45:00|112958.4|112758.4|112959.5|112759.5|112959.5|112759.5|112958.4|112758.4|3
1620975000000|2021-05-14 06:50:00|112960.4|112760.4|112895.7|112795.7|112964.5|112810.5|112889|112760.4|30
1620975300000|2021-05-14 06:55:00|112895.2|112795.2|112890.5|112790.5|112899.3|112799.3|112873.5|112773.5|48
1620975600000|2021-05-14 07:00:00|112888.5|112788.5|112919.1|112819.1|112919.1|112819.1|112872.8|112772.8|65
1620975900000|2021-05-14 07:05:00|112920.1|112820.1|112909|112809|112927.9|112827.9|112886.1|112786.1|61
1620976200000|2021-05-14 07:10:00|112894|112794|112874.5|112774.5|112895.2|112795.2|112851.8|112751.8|66
1620976500000|2021-05-14 07:15:00|112878.8|112778.8|112935.1|112835.1|112994.5|112845.1|112878.8|112778.8|33
1620976800000|2021-05-14 07:20:00|112937.5|112837.5|112951.7|112751.7|112955.7|112837.5|112910.5|112751.7|13
1620977100000|2021-05-14 07:25:00|112949.6|112749.6|112945.1|112845.1|112957.1|112857.1|112885.1|112741.6|30
1620977400000|2021-05-14 07:30:00|112946.1|112846.1|113019.6|112819.6|113055|112872.8|112945.1|112819.6|36
1620977700000|2021-05-14 07:35:00|112959.6|112859.6|112935.1|112835.1|112974.7|112874.7|112935.1|112835.1|25
1620978000000|2021-05-14 07:40:00|112936.1|112836.1|112944.5|112844.5|112965.1|112865.1|112932.5|112832.5|45
1620978300000|2021-05-14 07:45:00|112935.4|112835.4|112905|112805|112950.1|112850.1|112905|112805|86
1620978600000|2021-05-14 07:50:00|112909.1|112809.1|112922.1|112822.1|112950.1|112850.1|112909.1|112809.1|44
1620978900000|2021-05-14 07:55:00|112921.1|112821.1|112870.1|112770.1|112922.1|112822.1|112860|112760|40
1620979200000|2021-05-14 08:00:00|112870|112770|112861|112761|112925|112784.2|112859|112721.7|52
1620979500000|2021-05-14 08:05:00|112867.5|112767.5|112965.1|112765.1|112965.1|112813|112867.5|112758|28
1620979800000|2021-05-14 08:10:00|112985.1|112785.1|112905|112805|112989|112824|112905|112784|37
1620980100000|2021-05-14 08:15:00|112908|112808|112843.3|112643.3|112943.9|112810|112814.1|112641.1|49
1620980400000|2021-05-14 08:20:00|112843.8|112643.8|112881.5|112781.5|112922.1|112781.5|112818.7|112639.4|63
1620980700000|2021-05-14 08:25:00|112865|112765|112850.1|112750.1|112865|112765|112850|112750|17
1620981000000|2021-05-14 08:30:00|112850|112750|112819.7|112719.7|112876|112776|112819.5|112719.5|49
1620981300000|2021-05-14 08:35:00|112819.8|112719.8|112871.1|112671.1|112872.8|112732.6|112796.1|112636.1|51
1620981600000|2021-05-14 08:40:00|112871.5|112671.5|112838.5|112738.5|112872.3|112738.5|112808.5|112669.5|33
1620981900000|2021-05-14 08:45:00|112841|112741|112893.6|112793.6|112893.6|112793.6|112840.5|112740.5|42
1620982200000|2021-05-14 08:50:00|112893.5|112793.5|112859|112759|112927.1|112794|112859|112724.1|24
1620982500000|2021-05-14 08:55:00|112858.2|112758.2|112848.1|112748.1|112858.2|112758.2|112828.4|112728.4|49
1620982800000|2021-05-14 09:00:00|112849.1|112749.1|112850|112750|112850.7|112750.7|112848.6|112748.6|11
1620983100000|2021-05-14 09:05:00|112849.5|112749.5|112865|112765|112865|112765|112848.8|112748.8|9
1620983400000|2021-05-14 09:10:00|112858.1|112758.1|112909.5|112709.5|112909.5|112758.1|112853.1|112707.3|10
1620983700000|2021-05-14 09:15:00|112912.1|112712.1|112890.1|112790.1|112912.1|112790.1|112865.1|112712.1|11
1620984000000|2021-05-14 09:20:00|112891.3|112791.3|112885.1|112785.1|112891.3|112791.3|112885.1|112785.1|5
1620984300000|2021-05-14 09:25:00|112885|112785|112885|112785|112885|112785|112885|112785|1
1620984600000|2021-05-14 09:30:00|112885.1|112785.1|112892|112792|112906.5|112806.5|112885.1|112785.1|29
1620984900000|2021-05-14 09:35:00|112891.6|112791.6|112910.5|112810.5|112910.5|112810.5|112891|112791|22
1620985200000|2021-05-14 09:40:00|112910.8|112810.8|112929|112829|112929|112829|112910.5|112810.5|23
1620985500000|2021-05-14 09:45:00|112928.2|112828.2|112950.5|112850.5|112969|112869|112928.1|112828.1|50
1620985800000|2021-05-14 09:50:00|112951|112851|112950.1|112850.1|112951|112851|112950|112850|3
1620986100000|2021-05-14 09:55:00|112950|112850|112934.8|112834.8|112955.5|112855.5|112931.5|112831.5|34
1620986400000|2021-05-14 10:00:00|112934.5|112834.5|112935|112835|112937.5|112837.5|112933.3|112833.3|36
1620986700000|2021-05-14 10:05:00|112935.3|112835.3|112941.4|112841.4|112941.4|112841.4|112935|112835|7
1620987000000|2021-05-14 10:10:00|112940|112840|112940.1|112840.1|112940.1|112840.1|112940|112840|4
1620987300000|2021-05-14 10:15:00|112935|112835|112935|112835|112935|112835|112935|112835|1
1620987600000|2021-05-14 10:20:00|112930.1|112830.1|112930|112830|112930.1|112830.1|112930|112830|2
1620987900000|2021-05-14 10:25:00|112945|112845|112970.5|112870.5|112970.5|112870.5|112935|112835|9
1620988200000|2021-05-14 10:30:00|112975|112875|112975|112875|112977.2|112877.2|112975|112875|10
1620988500000|2021-05-14 10:35:00|112975.1|112875.1|112975|112875|112975.1|112875.1|112975|112875|2
1620988800000|2021-05-14 10:40:00|112975.1|112875.1|112975.1|112875.1|112975.1|112875.1|112975|112875|3
1620989100000|2021-05-14 10:45:00|112974.5|112874.5|112960.1|112860.1|112974.5|112874.5|112960.1|112860.1|8
1620989400000|2021-05-14 10:50:00|112960.8|112860.8|112970|112870|112985|112885|112960.1|112860.1|14
1620989700000|2021-05-14 10:55:00|112966.1|112866.1|112962.6|112862.6|112970|112870|112961|112861|15
1620990000000|2021-05-14 11:00:00|112960|112860|113015.1|112815.1|113015.1|112868.6|112960|112760.1|31
1620990300000|2021-05-14 11:05:00|112975.1|112875.1|112964.7|112864.7|112975.1|112875.1|112946.3|112846.3|31
1620990600000|2021-05-14 11:10:00|112956.2|112856.2|112971.2|112871.2|112973.7|112873.7|112945.6|112845.6|74
1620990900000|2021-05-14 11:15:00|112971.5|112871.5|112998.1|112798.1|113004.7|112875.1|112944.3|112797.5|54
1620991200000|2021-05-14 11:20:00|112997.5|112797.5|112965.5|112865.5|113013.5|112875|112957.8|112797.5|27
1620991500000|2021-05-14 11:25:00|112962.5|112862.5|112965|112865|112968.2|112868.2|112956.2|112856.2|14
1620991800000|2021-05-14 11:30:00|112960|112860|112949.6|112849.6|112961.8|112861.8|112946.8|112846.8|24
1620992100000|2021-05-14 11:35:00|112950.1|112850.1|112952.4|112852.4|112955.1|112855.1|112947.8|112847.8|25
1620992400000|2021-05-14 11:40:00|112955|112855|112930.1|112830.1|112955|112855|112913|112813|51
1620992700000|2021-05-14 11:45:00|112930|112830|112929|112829|112931|112831|112928.7|112828.7|8
1620993300000|2021-05-14 11:55:00|112928.5|112828.5|112924.7|112824.7|112935|112835|112924.7|112824.7|6
1620993600000|2021-05-14 12:00:00|112927.2|112827.2|112940|112840|112940|112840|112917.4|112817.4|23
1620993900000|2021-05-14 12:05:00|112935|112835|113018.9|112818.9|113018.9|112868|112935|112806.9|27
1620994200000|2021-05-14 12:10:00|112956.9|112856.9|113057.3|112857.3|113057.4|112875|112956.9|112822.6|15
1620994500000|2021-05-14 12:15:00|113040.8|112840.8|112925.9|112825.9|113066.3|112866.3|112925.9|112825.9|31
1620994800000|2021-05-14 12:20:00|112879.8|112779.8|112881|112781|112979.5|112814|112879.8|112750.8|45
1620995100000|2021-05-14 12:25:00|112880.9|112780.9|112935|112735|112951|112794.7|112880.9|112734.5|23
1620995400000|2021-05-14 12:30:00|112927|112727|112885.9|112785.9|112938|112803.4|112875.9|112711.3|27
1620995700000|2021-05-14 12:35:00|112887.3|112787.3|112897.7|112797.7|112971.9|112830.9|112885.9|112727.4|34
1620996000000|2021-05-14 12:40:00|112910.5|112810.5|112876.9|112776.9|112911.4|112811.4|112876.9|112776.9|16
1620996300000|2021-05-14 12:45:00|112831.4|112731.4|112825.1|112725.1|112899.5|112741.7|112825.1|112685.1|19
1620996600000|2021-05-14 12:50:00|112834|112734|112825|112725|112855.1|112755.1|112825|112725|28
1620996900000|2021-05-14 12:55:00|112835|112735|112815|112715|112835|112735|112795.3|112695.3|35
1620997200000|2021-05-14 13:00:00|112815.1|112715.1|112805|112705|112832.5|112732.5|112803.5|112703.5|41
1620997500000|2021-05-14 13:05:00|112810|112710|112844|112644|112857.5|112714.5|112800|112644|23
1620997800000|2021-05-14 13:10:00|112849|112649|112782.5|112582.5|112849|112657|112702.5|112582.5|102
1620998100000|2021-05-14 13:15:00|112791|112591|112717.5|112617.5|112791|112620|112708.8|112574.5|33
1620998400000|2021-05-14 13:20:00|112717|112617|112649.5|112549.5|112720|112620|112642.5|112542.5|79
1620998700000|2021-05-14 13:25:00|112650|112550|112656.5|112556.5|112665|112565|112650|112550|48
1620999000000|2021-05-14 13:30:00|112655.5|112555.5|112666.5|112566.5|112666.8|112566.8|112635|112535|121
1620999300000|2021-05-14 13:35:00|112667|112567|112690|112590|112742|112590|112663|112520|44
1620999600000|2021-05-14 13:40:00|112682|112582|112650|112550|112728|112582|112645|112524.5|30
1620999900000|2021-05-14 13:45:00|112650.1|112550.1|112659.8|112559.8|112675|112575|112650|112550|63
1621000200000|2021-05-14 13:50:00|112660.3|112560.3|112636|112536|112665|112565|112619.2|112519.2|81
1621000500000|2021-05-14 13:55:00|112637.3|112537.3|112650|112550|112698|112598|112627.3|112527.3|94
1621000800000|2021-05-14 14:00:00|112657|112557|112765.2|112565.2|112765.2|112621.2|112647.7|112547.7|139
1621001100000|2021-05-14 14:05:00|112766.2|112566.2|112749.7|112649.7|112807.2|112673|112718.2|112563.2|65
1621001400000|2021-05-14 14:10:00|112751.3|112651.3|112761.2|112661.2|112763.8|112663.8|112734.2|112634.2|57
1621001700000|2021-05-14 14:15:00|112766.2|112666.2|112736.2|112636.2|112780.7|112680.7|112726.2|112626.2|89
1621002000000|2021-05-14 14:20:00|112738.7|112638.7|112721.2|112621.2|112738.7|112638.7|112704|112604|41
1621002300000|2021-05-14 14:25:00|112726.2|112626.2|112775.3|112675.3|112789.3|112689.3|112687.9|112587.9|118
1621002600000|2021-05-14 14:30:00|112775.8|112675.8|112781.5|112681.5|112786|112686|112772.3|112672.3|50
1621002900000|2021-05-14 14:35:00|112782.5|112682.5|112770|112670|112787.5|112687.5|112770|112670|43
1621003200000|2021-05-14 14:40:00|112775|112675|112828|112728|112833|112733|112770|112670|16
1621003500000|2021-05-14 14:45:00|112866.3|112666.3|112810|112710|112866.3|112710|112790|112635|17
1621003800000|2021-05-14 14:50:00|112800|112700|112805|112705|112811|112711|112800|112700|18
1621004100000|2021-05-14 14:55:00|112802|112702|112800|112700|112802|112702|112800|112700|11
1621004400000|2021-05-14 15:00:00|112800.5|112700.5|112811.5|112711.5|112815|112715|112800.5|112700.5|31
1621004700000|2021-05-14 15:05:00|112815|112715|112814.8|112714.8|112820.5|112720.5|112798|112698|40
1621005000000|2021-05-14 15:10:00|112815|112715|112827.5|112727.5|112830.5|112730.5|112798.3|112698.3|40
1621005300000|2021-05-14 15:15:00|112829|112729|112834|112734|112834|112734|112818.5|112718.5|49
1621005600000|2021-05-14 15:20:00|112833.5|112733.5|112828.5|112728.5|112833.5|112733.5|112821.2|112721.2|14
1621005900000|2021-05-14 15:25:00|112819.8|112719.8|112809|112709|112819.8|112719.8|112801.2|112701.2|19
1621006200000|2021-05-14 15:30:00|112808.5|112708.5|112800.2|112700.2|112810|112710|112800.2|112700.2|8
1621006500000|2021-05-14 15:35:00|112804.5|112704.5|112775.2|112675.2|112804.5|112704.5|112775.2|112675.2|20
1621006800000|2021-05-14 15:40:00|112747.5|112647.5|112718.4|112618.4|112777|112647.5|112704.9|112576.5|110
1621007100000|2021-05-14 15:45:00|112718.9|112618.9|112725.5|112625.5|112725.5|112625.5|112708.9|112608.9|23
1621007400000|2021-05-14 15:50:00|112726.5|112626.5|112735|112635|112738|112638|112723.4|112623.4|24
1621007700000|2021-05-14 15:55:00|112730.9|112630.9|112735|112635|112736.5|112636.5|112729.9|112629.9|10
1621008900000|2021-05-14 16:15:00|112721.9|112621.9|112702.4|112602.4|112722.4|112622.4|112686.9|112586.9|13
1621009200000|2021-05-14 16:20:00|112701.9|112601.9|112689.5|112589.5|112704.2|112604.2|112681.9|112581.9|29
1621009500000|2021-05-14 16:25:00|112689.4|112589.4|112679|112579|112694|112594|112659.2|112559.2|51
1621009800000|2021-05-14 16:30:00|112678.6|112578.6|112650.5|112550.5|112679|112579|112641.5|112541.5|73
1621010100000|2021-05-14 16:35:00|112650.3|112550.3|112681.5|112581.5|112681.5|112581.5|112650.3|112550.3|26
1621010400000|2021-05-14 16:40:00|112682.5|112582.5|112695.4|112595.4|112695.7|112595.7|112681|112581|30
1621010700000|2021-05-14 16:45:00|112695.5|112595.5|112695.2|112595.2|112695.5|112595.5|112693.7|112593.7|5
1621011000000|2021-05-14 16:50:00|112695|112595|112695.2|112595.2|112695.2|112595.2|112691.4|112591.4|4
1621011300000|2021-05-14 16:55:00|112687.4|112587.4|112670.4|112570.4|112687.4|112587.4|112670.4|112570.4|7
1621011600000|2021-05-14 17:00:00|112664.7|112564.7|112666.5|112566.5|112667.5|112567.5|112627.7|112527.7|31
1621011900000|2021-05-14 17:05:00|112670.5|112570.5|112768.3|112568.3|112775.8|112575.8|112667.5|112538.5|36
1621012200000|2021-05-14 17:10:00|112769.8|112569.8|112839.4|112639.4|112848.7|112648.7|112713.5|112556|119
1621012500000|2021-05-14 17:15:00|112838.9|112638.9|112839.4|112639.4|112839.4|112639.4|112831.4|112631.4|24
1621012800000|2021-05-14 17:20:00|112820.5|112620.5|112839.4|112639.4|112839.4|112639.4|112820.5|112620.5|2
1621013100000|2021-05-14 17:25:00|112836.4|112636.4|112839.4|112639.4|112839.4|112639.4|112831.9|112631.9|10
1621013400000|2021-05-14 17:30:00|112836.9|112636.9|112839.4|112639.4|112839.4|112639.4|112831.9|112631.9|7
1621013700000|2021-05-14 17:35:00|112818.9|112618.9|112800|112600|112818.9|112618.9|112751.8|112551.8|19
1621014000000|2021-05-14 17:40:00|112797|112597|112823.2|112623.2|112828.2|112628.2|112765|112565|13
1621014300000|2021-05-14 17:45:00|112822.6|112622.6|112822.6|112622.6|112822.6|112622.6|112822.6|112622.6|1
1621014600000|2021-05-14 17:50:00|112822.7|112622.7|112822.7|112622.7|112822.7|112622.7|112822.7|112622.7|1
1621014900000|2021-05-14 17:55:00|112823.7|112623.7|112823.7|112623.7|112823.7|112623.7|112823.7|112623.7|1
1621015500000|2021-05-14 18:05:00|112838|112638|112828.1|112628.1|112840.6|112640.6|112825.1|112625.1|4
1621015800000|2021-05-14 18:10:00|112755|112655|112745|112645|112760|112660|112741|112641|17
1621016100000|2021-05-14 18:15:00|112756.3|112656.3|112837.5|112637.5|112840|112665|112756.3|112636|13
1621016400000|2021-05-14 18:20:00|112838|112638|112800|112600|112840|112652.5|112730|112549.4|50
1621016700000|2021-05-14 18:25:00|112804|112604|112760|112660|112805|112665|112759.5|112604|8
1621017000000|2021-05-14 18:30:00|112735|112635|112757.3|112557.3|112795|112669.3|112710|112555|52
1621017300000|2021-05-14 18:35:00|112757.8|112557.8|112760|112560|112763.8|112563.8|112757.8|112557.8|9
1621017900000|2021-05-14 18:45:00|112755|112555|112739.4|112539.4|112755|112555|112739.4|112539.4|7
1621018500000|2021-05-14 18:55:00|112742.1|112542.1|112742.1|112542.1|112742.1|112542.1|112742.1|112542.1|1
1621018800000|2021-05-14 19:00:00|112745|112545|112742.8|112542.8|112745|112545|112742.8|112542.8|5
1621019400000|2021-05-14 19:10:00|112748.4|112548.4|112750|112550|112750|112550|112748.4|112548.4|2
1621019700000|2021-05-14 19:15:00|112740.8|112540.8|112743|112543|112760|112560|112740.3|112540.3|12
1621020000000|2021-05-14 19:20:00|112745|112545|112750|112550|112760|112560|112742.8|112542.8|9
1621020300000|2021-05-14 19:25:00|112748.4|112548.4|112765|112565|112765|112565|112748.4|112548.4|3
1621020600000|2021-05-14 19:30:00|112750|112550|112765|112565|112765|112565|112750|112550|4
1621020900000|2021-05-14 19:35:00|112764.5|112564.5|112750|112550|112764.5|112564.5|112750|112550|4
1621021200000|2021-05-14 19:40:00|112755|112555|112765|112565|112765|112565|112750|112550|6
1621021500000|2021-05-14 19:45:00|112770|112570|112735|112635|112770|112635|112735|112570|2
1621022100000|2021-05-14 19:55:00|112739|112639|112737.8|112537.8|112753.5|112639|112728.8|112537.8|9
1621209600000|2021-05-17 00:00:00|112765|112565|112873.5|112673.5|112905.8|112705.8|112765|112565|242
1621209900000|2021-05-17 00:05:00|112874.5|112674.5|112879.8|112779.8|112892.5|112792.5|112800.3|112674.5|284
1621210200000|2021-05-17 00:10:00|112880|112780|112952|112852|112952|112852|112880|112780|182
1621210500000|2021-05-17 00:15:00|112951.5|112851.5|112970.5|112870.5|112982.1|112882.1|112931.5|112831.5|265
1621210800000|2021-05-17 00:20:00|112971|112871|113030|112930|113031|112931|112971|112871|231
1621211100000|2021-05-17 00:25:00|113022.5|112922.5|113095.3|112995.3|113096|112996|113020|112920|197
1621211400000|2021-05-17 00:30:00|113096.8|112996.8|113127.5|113027.5|113127.5|113027.5|113074.5|112974.5|202
1621211700000|2021-05-17 00:35:00|113128.5|113028.5|113120|113020|113169.8|113069.8|113105|113005|182
1621212000000|2021-05-17 00:40:00|113116.3|113016.3|113164.8|113064.8|113200|113100|113112.5|113012.5|163
1621212300000|2021-05-17 00:45:00|113167.6|113067.6|113145|113045|113170|113070|113125|113025|160
1621212600000|2021-05-17 00:50:00|113150|113050|113165|113065|113170|113070|113145|113045|64
1621212900000|2021-05-17 00:55:00|113155|113055|113151.5|113051.5|113165|113065|113131.9|113031.9|151
1621213200000|2021-05-17 01:00:00|113152|113052|113149|113049|113187.5|113087.5|113133.2|113033.2|302
1621213500000|2021-05-17 01:05:00|113152.2|113052.2|113181.5|113081.5|113185.7|113085.7|113148.5|113048.5|261
1621213800000|2021-05-17 01:10:00|113181.8|113081.8|113176.5|113076.5|113182|113082|113151.5|113051.5|150
1621214100000|2021-05-17 01:15:00|113182.9|113082.9|113263|113163|113283.4|113183.4|113176.2|113076.2|198
1621214400000|2021-05-17 01:20:00|113262.8|113162.8|113221|113121|113292.8|113192.8|113210|113110|285
1621214700000|2021-05-17 01:25:00|113219.5|113119.5|113239.3|113139.3|113253.1|113153.1|113209.3|113109.3|192
1621215000000|2021-05-17 01:30:00|113238.8|113138.8|113208.5|113108.5|113257|113157|113183.5|113083.5|202
1621215300000|2021-05-17 01:35:00|113209.5|113109.5|113191.5|113091.5|113231.5|113131.5|113187|113087|286
1621215600000|2021-05-17 01:40:00|113190.5|113090.5|113239.5|113139.5|113245|113145|113174.5|113074.5|117
1621215900000|2021-05-17 01:45:00|113240|113140|113235|113135|113240|113140|113224.5|113124.5|32
1621216200000|2021-05-17 01:50:00|113230|113130|113240.5|113140.5|113245|113145|113210|113110|85
1621216500000|2021-05-17 01:55:00|113240|113140|113316.5|113216.5|113316.5|113216.5|113240|113140|124
1621216800000|2021-05-17 02:00:00|113318|113218|113349.5|113249.5|113381|113281|113296.5|113196.5|316
1621217100000|2021-05-17 02:05:00|113350|113250|113325|113225|113350.3|113250.3|113320.5|113220.5|200
1621217400000|2021-05-17 02:10:00|113324|113224|113296.8|113196.8|113325|113225|113289|113189|184
1621217700000|2021-05-17 02:15:00|113297.8|113197.8|113310.5|113210.5|113339|113239|113297.8|113197.8|221
1621218000000|2021-05-17 02:20:00|113310.8|113210.8|113315.6|113215.6|113331.5|113231.5|113310.5|113210.5|180
1621218300000|2021-05-17 02:25:00|113315.2|113215.2|113335|113235|113344.4|113244.4|113315|113215|103
1621218600000|2021-05-17 02:30:00|113335.3|113235.3|113378.8|113278.8|113378.8|113278.8|113335|113235|112
1621218900000|2021-05-17 02:35:00|113379.2|113279.2|113338.8|113238.8|113389.9|113289.9|113327.8|113227.8|157
1621219200000|2021-05-17 02:40:00|113341|113241|113328.3|113228.3|113343.5|113243.5|113324.8|113224.8|66
1621219500000|2021-05-17 02:45:00|113327|113227|113313.8|113213.8|113330.8|113230.8|113313.4|113213.4|125
1621219800000|2021-05-17 02:50:00|113313.4|113213.4|113305.8|113205.8|113315.8|113215.8|113286.5|113186.5|110
1621220100000|2021-05-17 02:55:00|113305.1|113205.1|113285|113185|113310|113210|113283.4|113183.4|150
1621220400000|2021-05-17 03:00:00|113290|113190|113272.3|113172.3|113310.5|113210.5|113270.5|113170.5|134
1621220700000|2021-05-17 03:05:00|113273.8|113173.8|113280.5|113180.5|113300.3|113200.3|113261|113161|166
1621221000000|2021-05-17 03:10:00|113280|113180|113295|113195|113295.3|113195.3|113273.5|113173.5|141
1621221300000|2021-05-17 03:15:00|113294.3|113194.3|113291|113191|113308.5|113208.5|113270.5|113170.5|138
1621221600000|2021-05-17 03:20:00|113293.8|113193.8|113325|113225|113325|113225|113291.8|113191.8|85
1621221900000|2021-05-17 03:25:00|113329.3|113229.3|113308.5|113208.5|113330.5|113230.5|113300.5|113200.5|120
1621222200000|2021-05-17 03:30:00|113307.5|113207.5|113308.5|113208.5|113318|113218|113304.5|113204.5|42
1621222500000|2021-05-17 03:35:00|113308|113208|113320|113220|113320|113220|113305|113205|20
1621222800000|2021-05-17 03:40:00|113320.5|113220.5|113344.3|113244.3|113344.3|113244.3|113320|113220|60
1621223100000|2021-05-17 03:45:00|113345|113245|113377.5|113277.5|113413.7|113313.7|113345|113245|206
1621223400000|2021-05-17 03:50:00|113377.8|113277.8|113374|113274|113383.5|113283.5|113368|113268|48
1621223700000|2021-05-17 03:55:00|113375|113275|113395.5|113295.5|113395.5|113295.5|113375|113275|90
1621224000000|2021-05-17 04:00:00|113389.5|113289.5|113426.5|113326.5|113428.5|113328.5|113389.5|113289.5|71
1621224300000|2021-05-17 04:05:00|113427.5|113327.5|113420|113320|113427.5|113327.5|113400|113300|137
1621224600000|2021-05-17 04:10:00|113420.5|113320.5|113403.4|113303.4|113430.3|113330.3|113399|113299|129
1621224900000|2021-05-17 04:15:00|113401|113301|113387.5|113287.5|113413.3|113313.3|113385|113285|123
1621225200000|2021-05-17 04:20:00|113388|113288|113432.3|113332.3|113447|113347|113387.5|113287.5|128
1621225500000|2021-05-17 04:25:00|113437|113337|113484.5|113384.5|113485.3|113385.3|113425.4|113325.4|175
1621225800000|2021-05-17 04:30:00|113483.5|113383.5|113477.1|113377.1|113526.3|113426.3|113467.1|113367.1|162
1621226100000|2021-05-17 04:35:00|113475.9|113375.9|113468.3|113368.3|113518.9|113418.9|113464|113364|128
1621226400000|2021-05-17 04:40:00|113465.3|113365.3|113445.1|113345.1|113478.3|113378.3|113428.3|113328.3|176
1621226700000|2021-05-17 04:45:00|113441.5|113341.5|113449.4|113349.4|113455|113355|113438.8|113338.8|97
1621227000000|2021-05-17 04:50:00|113450|113350|113484.8|113384.8|113484.8|113384.8|113439|113339|156
1621227300000|2021-05-17 04:55:00|113482.4|113382.4|113529.2|113429.2|113529.2|113429.2|113481.4|113381.4|155
1621227600000|2021-05-17 05:00:00|113529.9|113429.9|113475.8|113375.8|113529.9|113429.9|113472.9|113372.9|181
1621227900000|2021-05-17 05:05:00|113480|113380|113440|113340|113488.5|113388.5|113440|113340|136
1621228200000|2021-05-17 05:10:00|113440.5|113340.5|113456|113356|113465.5|113365.5|113436.4|113336.4|128
1621228500000|2021-05-17 05:15:00|113455.5|113355.5|113453.1|113353.1|113481|113381|113439.3|113339.3|148
1621228800000|2021-05-17 05:20:00|113450.5|113350.5|113461.5|113361.5|113466.5|113366.5|113437.8|113337.8|170
1621229100000|2021-05-17 05:25:00|113460|113360|113441|113341|113460.5|113360.5|113436.5|113336.5|68
1621229400000|2021-05-17 05:30:00|113438.8|113338.8|113440.8|113340.8|113453|113353|113424.5|113324.5|192
1621229700000|2021-05-17 05:35:00|113439.5|113339.5|113481.5|113381.5|113510.4|113410.4|113420|113320|240
1621230000000|2021-05-17 05:40:00|113481.3|113381.3|113493.2|113393.2|113503.8|113403.8|113468|113368|162
1621230300000|2021-05-17 05:45:00|113492.4|113392.4|113515|113415|113515.5|113415.5|113480.3|113380.3|134
1621230600000|2021-05-17 05:50:00|113514.7|113414.7|113532.4|113432.4|113545.5|113445.5|113511.8|113411.8|158
1621230900000|2021-05-17 05:55:00|113532.1|113432.1|113552.3|113452.3|113572.8|113472.8|113532|113432|129
1621231200000|2021-05-17 06:00:00|113552.5|113452.5|113615|113515|113615.6|113515.6|113552.5|113452.5|239
1621231500000|2021-05-17 06:05:00|113617|113517|113549.5|113449.5|113660.4|113560.4|113535.2|113435.2|310
1621231800000|2021-05-17 06:10:00|113549|113449|113555|113455|113595|113495|113544.5|113444.5|218
1621232100000|2021-05-17 06:15:00|113565|113465|113530|113430|113565.1|113465.1|113521.5|113421.5|186
1621232400000|2021-05-17 06:20:00|113529.5|113429.5|113550|113450|113571.6|113471.6|113508.8|113408.8|168
1621232700000|2021-05-17 06:25:00|113547.3|113447.3|113540.5|113440.5|113547.3|113447.3|113504.5|113404.5|184
1621233000000|2021-05-17 06:30:00|113538.5|113438.5|113618|113418|113630.4|113486.8|113522.1|113415|102
1621233300000|2021-05-17 06:35:00|113616|113416|113510|113410|113616|113434.5|113504.5|113395.6|61
1621233600000|2021-05-17 06:40:00|113510.5|113410.5|113528.5|113428.5|113545|113445|113505|113405|27
1621233900000|2021-05-17 06:45:00|113524|113424|113540.1|113440.1|113559.4|113459.4|113516.4|113416.4|68
1621234200000|2021-05-17 06:50:00|113539.5|113439.5|113538|113438|113634.5|113473|113533.5|113430.5|35
1621234500000|2021-05-17 06:55:00|113537.5|113437.5|113546.4|113446.4|113556|113456|113507|113407|53
1621234800000|2021-05-17 07:00:00|113547|113447|113526|113426|113562.1|113462.1|113526|113426|72
1621235100000|2021-05-17 07:05:00|113525.3|113425.3|113557.6|113357.6|113563.5|113425.3|113473.4|113357.6|77
1621235400000|2021-05-17 07:10:00|113503.5|113403.5|113510.5|113410.5|113514.7|113414.7|113490.1|113390.1|52
1621235700000|2021-05-17 07:15:00|113511|113411|113502.1|113402.1|113511|113411|113485.2|113385.2|39
1621236000000|2021-05-17 07:20:00|113501.5|113401.5|113494.5|113394.5|113561|113405|113433.5|113273.1|72
1621236300000|2021-05-17 07:25:00|113492.1|113392.1|113499.1|113399.1|113499.1|113399.1|113482.6|113382.6|18
1621236600000|2021-05-17 07:30:00|113500.1|113400.1|113590.5|113390.5|113590.5|113440.5|113499.6|113352.5|21
1621236900000|2021-05-17 07:35:00|113589.6|113389.6|113611.5|113411.5|113611.5|113411.5|113581.6|113381.6|25
1621237200000|2021-05-17 07:40:00|113611|113411|113621.6|113421.6|113627.5|113427.5|113608.6|113408.6|16
1621237500000|2021-05-17 07:45:00|113622.1|113422.1|113626.5|113426.5|113627|113427|113622.1|113422.1|4
1621237800000|2021-05-17 07:50:00|113625.5|113425.5|113624.1|113424.1|113626.5|113426.5|113622.1|113422.1|7
1621238100000|2021-05-17 07:55:00|113625.1|113425.1|113607|113407|113625.1|113425.1|113607|113407|6
1621238400000|2021-05-17 08:00:00|113600.5|113400.5|113591|113391|113607|113407|113590.3|113390.3|13
1621238700000|2021-05-17 08:05:00|113592|113392|113605|113405|113606|113446.9|113530.5|113391.5|10
1621239000000|2021-05-17 08:10:00|113604.5|113404.5|113645|113445|113647|113504.4|113547|113403|30
1621239300000|2021-05-17 08:15:00|113646.5|113446.5|113565.1|113465.1|113655.1|113505.1|113564.5|113443.5|31
1621239600000|2021-05-17 08:20:00|113562.1|113462.1|113540.1|113440.1|113562.1|113462.1|113530|113430|9
1621239900000|2021-05-17 08:25:00|113540.5|113440.5|113565.1|113465.1|113570|113470|113540.5|113440.5|20
1621240200000|2021-05-17 08:30:00|113560.1|113460.1|113540.5|113440.5|113560.1|113460.1|113539.1|113439.1|20
1621240500000|2021-05-17 08:35:00|113560.5|113460.5|113565.1|113465.1|113570.1|113470.1|113550.1|113450.1|19
1621240800000|2021-05-17 08:40:00|113560.7|113460.7|113562.3|113462.3|113565.1|113465.1|113550|113450|20
1621241100000|2021-05-17 08:45:00|113561.1|113461.1|113571.5|113471.5|113571.5|113471.5|113561.1|113461.1|9
1621241400000|2021-05-17 08:50:00|113570.7|113470.7|113562.5|113462.5|113570.7|113470.7|113550|113450|25
1621241700000|2021-05-17 08:55:00|113557|113457|113556.2|113456.2|113563|113463|113556.2|113456.2|7
1621242000000|2021-05-17 09:00:00|113555.7|113455.7|113574.5|113474.5|113637.2|113481.8|113555|113431|56
1621242300000|2021-05-17 09:05:00|113563.5|113463.5|113571.2|113471.2|113650.5|113513|113562.5|113446|47
1621242600000|2021-05-17 09:10:00|113571.7|113471.7|113585.5|113485.5|113585.5|113485.5|113570.7|113470.7|19
1621242900000|2021-05-17 09:15:00|113580.1|113480.1|113675.1|113475.1|113677.5|113505.5|113580.1|113445.1|28
1621243200000|2021-05-17 09:20:00|113615.1|113515.1|113614.7|113514.7|113615.5|113515.5|113600.4|113500.4|14
1621243500000|2021-05-17 09:25:00|113615.2|113515.2|113635.4|113535.4|113636.5|113536.5|113614.5|113514.5|13
1621243800000|2021-05-17 09:30:00|113634.9|113534.9|113615.5|113515.5|113636.5|113536.5|113615.5|113515.5|10
1621244100000|2021-05-17 09:35:00|113613|113513|113615.1|113515.1|113615.1|113515.1|113594.9|113494.9|19
1621244400000|2021-05-17 09:40:00|113613.5|113513.5|113611|113511|113637|113537|113611|113511|13
1621244700000|2021-05-17 09:45:00|113601.1|113501.1|113623.1|113523.1|113623.9|113523.9|113591|113491|23
1621245000000|2021-05-17 09:50:00|113623.6|113523.6|113672.4|113572.4|113702.1|113585.5|113623.6|113488.2|47
1621245300000|2021-05-17 09:55:00|113675.2|113575.2|113695|113595|113695|113595|113666.2|113566.2|27
1621245600000|2021-05-17 10:00:00|113697.7|113597.7|113703.1|113603.1|113717.1|113617.1|113693.2|113593.2|26
1621245900000|2021-05-17 10:05:00|113698.1|113598.1|113722.5|113622.5|113725|113625|113698.1|113598.1|31
1621246200000|2021-05-17 10:10:00|113723|113623|113737.5|113637.5|113762|113662|113722|113622|34
1621246500000|2021-05-17 10:15:00|113738|113638|113793.8|113593.8|113793.8|113660.8|113738|113575.5|36
1621246800000|2021-05-17 10:20:00|113794.3|113594.3|113731|113631|113797|113632.9|113731|113591|11
1621247100000|2021-05-17 10:25:00|113760|113660|113744.1|113644.1|113760|113660|113731|113631|28
1621247400000|2021-05-17 10:30:00|113742.1|113642.1|113835.1|113635.1|113843|113678.7|113736.5|113586|45
1621247700000|2021-05-17 10:35:00|113775.1|113675.1|113796.5|113696.5|113796.5|113696.5|113775.1|113675.1|11
1621248000000|2021-05-17 10:40:00|113826.5|113726.5|113858.7|113758.7|113931|113765.1|113815.1|113672.5|58
1621248300000|2021-05-17 10:45:00|113854.8|113754.8|113853.5|113753.5|113860.9|113760.9|113828.3|113728.3|47
1621248600000|2021-05-17 10:50:00|113855.9|113755.9|113865.1|113765.1|113886.7|113765.1|113828.7|113686.7|28
1621248900000|2021-05-17 10:55:00|113930|113730|113885.1|113685.1|113930|113766.5|113850.1|113685.1|19
1621249200000|2021-05-17 11:00:00|113888.1|113688.1|113820.1|113720.1|113890.5|113720.1|113820.1|113671.1|14
1621249500000|2021-05-17 11:05:00|113819.1|113719.1|113787.1|113687.1|113819.1|113719.1|113780.1|113680.1|17
1621249800000|2021-05-17 11:10:00|113781.1|113681.1|113779.1|113679.1|113790|113690|113765.6|113665.6|20
1621250100000|2021-05-17 11:15:00|113779.5|113679.5|113810.7|113710.7|113817|113717|113779.5|113679.5|38
1621250400000|2021-05-17 11:20:00|113810.8|113710.8|113871.1|113671.1|113875|113719.8|113810.8|113671.1|16
1621250700000|2021-05-17 11:25:00|113870.6|113670.6|113866|113666|113871|113671|113864.7|113664.7|8
1621251000000|2021-05-17 11:30:00|113866.9|113666.9|113866|113666|113876|113676|113866|113666|4
1621251900000|2021-05-17 11:45:00|113866.9|113666.9|113913.5|113713.5|113913.5|113742.5|113835.4|113666.9|17
1621252200000|2021-05-17 11:50:00|113912.5|113712.5|113881.5|113781.5|113914.5|113781.5|113831.1|113710.7|30
1621252500000|2021-05-17 11:55:00|113882|113782|113931|113831|113934.4|113834.4|113882|113782|27
1621252800000|2021-05-17 12:00:00|113937.1|113837.1|113881|113781|113951.9|113851.9|113867|113767|34
1621253100000|2021-05-17 12:05:00|113873.5|113773.5|113870.1|113770.1|113911.5|113781|113853|113700.1|22
1621253400000|2021-05-17 12:10:00|113876|113776|113912.4|113712.4|113912.4|113776.1|113855.1|113710|17
1621253700000|2021-05-17 12:15:00|113918|113718|113912.7|113712.7|113920|113720|113912.2|113712.2|10
1621254000000|2021-05-17 12:20:00|113911.7|113711.7|113913.1|113713.1|113913.6|113713.6|113911.2|113711.2|5
1621254300000|2021-05-17 12:25:00|113882|113782|113880|113780|113882|113782|113863.1|113763.1|15
1621254600000|2021-05-17 12:30:00|113881.6|113781.6|113873.2|113773.2|113883.2|113783.2|113873.1|113773.1|7
1621254900000|2021-05-17 12:35:00|113869.1|113769.1|113843.2|113743.2|113872.6|113772.6|113833.1|113733.1|35
1621255200000|2021-05-17 12:40:00|113843.1|113743.1|113846.1|113746.1|113848.2|113748.2|113843.1|113743.1|6
1621255500000|2021-05-17 12:45:00|113846|113746|113896|113696|113896|113746|113806.4|113639.7|24
1621256100000|2021-05-17 12:55:00|113856.1|113756.1|113830.7|113730.7|113856.1|113756.1|113823.5|113723.5|44
1621256400000|2021-05-17 13:00:00|113831.2|113731.2|113823.9|113723.9|113853|113753|113823.9|113723.9|40
1621256700000|2021-05-17 13:05:00|113824|113724|113773.5|113673.5|113866|113733|113758|113619|41
1621257000000|2021-05-17 13:10:00|113768.7|113668.7|113784.5|113684.5|113786|113686|113766|113666|11
1621257300000|2021-05-17 13:15:00|113784|113684|113741|113641|113786.3|113684|113735|113584|25
1621257600000|2021-05-17 13:20:00|113741.5|113641.5|113815.5|113615.5|113815.5|113666.7|113741|113615.5|14
1621257900000|2021-05-17 13:25:00|113816|113616|113754|113654|113816|113664.5|113754|113613.5|10
1621258200000|2021-05-17 13:30:00|113749.5|113649.5|113782.5|113582.5|113800|113649.5|113710.5|113555|40
1621258500000|2021-05-17 13:35:00|113783|113583|113765|113565|113787.5|113587.5|113754|113554|17
1621258800000|2021-05-17 13:40:00|113762|113562|113716.5|113616.5|113765|113626.5|113705|113547.5|24
1621259100000|2021-05-17 13:45:00|113719|113619|113723|113623|113725.5|113625.5|113707|113607|19
1621259400000|2021-05-17 13:50:00|113722.5|113622.5|113792.5|113592.5|113795|113640|113719.5|113568.5|38
1621259700000|2021-05-17 13:55:00|113794.5|113594.5|113775|113575|113796.5|113596.5|113771.5|113571.5|25
1621260000000|2021-05-17 14:00:00|113775.5|113575.5|113747.9|113647.9|113798|113648.1|113730|113575.5|43
1621260300000|2021-05-17 14:05:00|113746.4|113646.4|113782.4|113682.4|113833.4|113683.6|113745.6|113600.4|40
1621260600000|2021-05-17 14:10:00|113827.6|113627.6|113785.4|113685.4|113828.5|113711.4|113776.1|113625.6|58
1621260900000|2021-05-17 14:15:00|113790|113690|113725|113625|113793.1|113693.1|113720|113620|72
1621261200000|2021-05-17 14:20:00|113726|113626|113733.6|113633.6|113780.6|113633.6|113725.9|113575.9|17
1621261500000|2021-05-17 14:25:00|113746.8|113646.8|113788.6|113588.6|113798.7|113663.9|113727.2|113580|48
1621261800000|2021-05-17 14:30:00|113720.6|113620.6|113734.2|113634.2|113744.7|113644.7|113713.4|113613.4|17
1621262100000|2021-05-17 14:35:00|113734.9|113634.9|113720.9|113620.9|113745.9|113645.9|113712.5|113612.5|54
1621262400000|2021-05-17 14:40:00|113720|113620|113715|113615|113787|113627|113695.5|113570.5|36
1621262700000|2021-05-17 14:45:00|113714.8|113614.8|113712.8|113612.8|113717.8|113617.8|113712.8|113612.8|42
1621263000000|2021-05-17 14:50:00|113713.3|113613.3|113707|113607|113722.3|113622.3|113707|113607|19
1621263300000|2021-05-17 14:55:00|113692.8|113592.8|113685|113585|113712.8|113603.5|113655|113512.8|80
1621263600000|2021-05-17 15:00:00|113684.5|113584.5|113666.5|113566.5|113735.3|113588|113653.5|113532|34
1621263900000|2021-05-17 15:05:00|113666|113566|113659.5|113559.5|113666|113566|113640|113540|48
1621264200000|2021-05-17 15:10:00|113652|113552|113658|113558|113685|113585|113652|113552|41
1621264500000|2021-05-17 15:15:00|113657.5|113557.5|113640|113540|113660|113560|113633|113533|49
1621264800000|2021-05-17 15:20:00|113639.5|113539.5|113641.3|113541.3|113651.8|113551.8|113639|113539|39
1621265100000|2021-05-17 15:25:00|113641.5|113541.5|113641.5|113541.5|113641.8|113541.8|113626|113526|28
1621265400000|2021-05-17 15:30:00|113641.8|113541.8|113678.5|113578.5|113692.5|113592.5|113641.5|113541.5|32
1621265700000|2021-05-17 15:35:00|113677.5|113577.5|113669.2|113569.2|113682.8|113582.8|113663.5|113563.5|38
1621266000000|2021-05-17 15:40:00|113668.2|113568.2|113709|113509|113710.2|113579|113656.2|113508.2|32
1621266300000|2021-05-17 15:45:00|113711.2|113511.2|113710.7|113510.7|113714.7|113583.2|113683.2|113507.2|21
1621266600000|2021-05-17 15:50:00|113711.2|113511.2|113713.2|113513.2|113717.2|113517.2|113709.2|113509.2|20
1621266900000|2021-05-17 15:55:00|113714.2|113514.2|113712.7|113512.7|113717.2|113517.2|113712.7|113512.7|10
1621267200000|2021-05-17 16:00:00|113713.2|113513.2|113666.2|113566.2|113736.2|113579|113666.2|113513.2|28
1621267500000|2021-05-17 16:05:00|113664.2|113564.2|113681.2|113581.2|113682.5|113582.5|113661.2|113561.2|32
1621267800000|2021-05-17 16:10:00|113680.7|113580.7|113721.2|113521.2|113721.2|113580.7|113665|113516.2|5
1621268100000|2021-05-17 16:15:00|113715.7|113515.7|113701.2|113501.2|113715.7|113556.2|113651.7|113495|16
1621268400000|2021-05-17 16:20:00|113701.7|113501.7|113693.2|113493.2|113713.7|113513.7|113691.2|113491.2|24
1621268700000|2021-05-17 16:25:00|113689|113489|113686.2|113486.2|113689|113541.2|113634|113482.2|11
1621269000000|2021-05-17 16:30:00|113686.5|113486.5|113686.8|113486.8|113687|113487|113686.5|113486.5|7
1621269300000|2021-05-17 16:35:00|113686|113486|113626.4|113526.4|113686.3|113531.8|113626|113485.3|14
1621269600000|2021-05-17 16:40:00|113625.3|113525.3|113644.5|113544.5|113644.5|113544.5|113624.5|113524.5|5
1621269900000|2021-05-17 16:45:00|113645.1|113545.1|113661.9|113561.9|113661.9|113561.9|113644.3|113544.3|11
1621270200000|2021-05-17 16:50:00|113660.5|113560.5|113660.5|113560.5|113660.5|113560.5|113660.5|113560.5|1
1621270500000|2021-05-17 16:55:00|113655|113555|113705|113505|113717.5|113585|113653.5|113505|35
1621270800000|2021-05-17 17:00:00|113700|113500|113660.9|113560.9|113725.8|113589.5|113658.9|113500|30
1621271100000|2021-05-17 17:05:00|113661.4|113561.4|113661.4|113561.4|113661.4|113561.4|113660.4|113560.4|3
1621271400000|2021-05-17 17:10:00|113661.9|113561.9|113661.4|113561.4|113663.4|113563.4|113661.4|113561.4|6
1621271700000|2021-05-17 17:15:00|113662.4|113562.4|113691.4|113591.4|113724.5|113591.4|113661.9|113516|16
1621272000000|2021-05-17 17:20:00|113690.9|113590.9|113690.4|113590.4|113690.9|113590.9|113690.4|113590.4|3
1621272300000|2021-05-17 17:25:00|113703.9|113603.9|113693|113593|113703.9|113603.9|113691.4|113591.4|8
1621272600000|2021-05-17 17:30:00|113692.5|113592.5|113724|113624|113726.4|113626.4|113692.5|113592.5|23
1621272900000|2021-05-17 17:35:00|113721.4|113621.4|113712.9|113612.9|113721.4|113621.4|113712.3|113612.3|14
1621273200000|2021-05-17 17:40:00|113712.5|113612.5|113718.9|113618.9|113721.4|113621.4|113712.5|113612.5|47
1621273500000|2021-05-17 17:45:00|113719.4|113619.4|113710.9|113610.9|113719.4|113619.4|113706.4|113606.4|9
1621273800000|2021-05-17 17:50:00|113710.4|113610.4|113708.9|113608.9|113710.4|113610.4|113708.9|113608.9|3
1621274100000|2021-05-17 17:55:00|113707.5|113607.5|113694|113594|113708.5|113608.5|113692.5|113592.5|31
1621274400000|2021-05-17 18:00:00|113700|113600|113700|113600|113705|113605|113694|113594|19
1621274700000|2021-05-17 18:05:00|113698.5|113598.5|113704.5|113604.5|113705|113605|113693|113593|11
1621275000000|2021-05-17 18:10:00|113702.5|113602.5|113700|113600|113704.5|113604.5|113697|113597|10
1621275300000|2021-05-17 18:15:00|113699|113599|113743.5|113543.5|113744|113612.3|113690|113543.5|18
1621275600000|2021-05-17 18:20:00|113744|113544|113743|113543|113749|113619.5|113688.5|113529.5|28
1621275900000|2021-05-17 18:25:00|113743.5|113543.5|113743|113543|113755|113635|113695|113537.5|25
1621276200000|2021-05-17 18:30:00|113743.5|113543.5|113705|113605|113744.5|113605|113695|113535|9
1621276500000|2021-05-17 18:35:00|113705.1|113605.1|113683|113583|113705.1|113605.1|113680|113580|31
1621276800000|2021-05-17 18:40:00|113698.5|113598.5|113695|113595|113750|113610|113685|113535|19
1621277100000|2021-05-17 18:45:00|113695.5|113595.5|113714.5|113614.5|113714.5|113614.5|113695.5|113595.5|6
1621277400000|2021-05-17 18:50:00|113711|113611|113696.8|113596.8|113711|113611|113696|113596|19
1621277700000|2021-05-17 18:55:00|113695.4|113595.4|113697.7|113597.7|113705|113605|113695.4|113595.4|13
1621278000000|2021-05-17 19:00:00|113698.7|113598.7|113701.7|113601.7|113702.5|113602.5|113694|113594|23
1621278300000|2021-05-17 19:05:00|113701.2|113601.2|113695.2|113595.2|113701.2|113601.2|113694.2|113594.2|7
1621278600000|2021-05-17 19:10:00|113695.7|113595.7|113705|113605|113705|113605|113695|113595|11
1621278900000|2021-05-17 19:15:00|113706|113606|113703.5|113603.5|113706|113606|113702.5|113602.5|10
1621279200000|2021-05-17 19:20:00|113704|113604|113704|113604|113704|113604|113704|113604|1
1621279500000|2021-05-17 19:25:00|113705|113605|113706|113606|113706|113606|113705|113605|2
1621279800000|2021-05-17 19:30:00|113705.5|113605.5|113708.5|113608.5|113709|113609|113705.5|113605.5|5
1621280100000|2021-05-17 19:35:00|113708|113608|113700|113600|113708|113608|113700|113600|9
1621280400000|2021-05-17 19:40:00|113699.5|113599.5|113695|113595|113699.5|113599.5|113689.5|113589.5|14
1621280700000|2021-05-17 19:45:00|113690|113590|113685|113585|113690|113590|113685|113585|2
1621281000000|2021-05-17 19:50:00|113685.5|113585.5|113685|113585|113710.1|113610.1|113685|113585|16
1621281300000|2021-05-17 19:55:00|113684|113584|113675|113575|113684.5|113584.5|113670|113570|10
1621296000000|2021-05-18 00:00:00|113953|113612|113816.5|113616.5|114017.5|113676.5|113694|113494|142
1621296300000|2021-05-18 00:05:00|113775.5|113675.5|113676.5|113576.5|113827|113675.5|113670.8|113554|230
1621296600000|2021-05-18 00:10:00|113673|113573|113672|113572|113698.1|113598.1|113670.7|113570.7|78
1621296900000|2021-05-18 00:15:00|113679|113579|113565|113465|113679.5|113579.5|113561.5|113461.5|174
1621297200000|2021-05-18 00:20:00|113564|113464|113637.5|113537.5|113643|113543|113548.2|113448.2|210
1621297500000|2021-05-18 00:25:00|113639|113539|113668.5|113568.5|113715.5|113583.4|113639|113490|162
1621297800000|2021-05-18 00:30:00|113666|113566|113700|113600|113722.4|113622.4|113655|113555|165
1621298100000|2021-05-18 00:35:00|113700.7|113600.7|113765.8|113665.8|113781.1|113681.1|113690|113590|248
1621298400000|2021-05-18 00:40:00|113764.2|113664.2|113745|113645|113781.8|113681.8|113729.2|113629.2|194
1621298700000|2021-05-18 00:45:00|113750|113650|113750|113650|113788|113688|113725|113625|140
1621299000000|2021-05-18 00:50:00|113746.5|113646.5|113760|113660|113778.5|113678.5|113740|113640|107
1621299300000|2021-05-18 00:55:00|113767|113667|113755|113655|113795|113695|113740|113640|97
1621299600000|2021-05-18 01:00:00|113748.1|113648.1|113710.8|113610.8|113754.5|113654.5|113683.1|113583.1|216
1621299900000|2021-05-18 01:05:00|113715|113615|113649.5|113549.5|113726.4|113626.4|113642.5|113542.5|220
1621300200000|2021-05-18 01:10:00|113651.1|113551.1|113622|113522|113674.7|113574.7|113620|113520|223
1621300500000|2021-05-18 01:15:00|113619|113519|113552.5|113452.5|113635|113535|113548|113448|149
1621300800000|2021-05-18 01:20:00|113557.1|113457.1|113523.7|113423.7|113565.4|113465.4|113519.3|113419.3|238
1621301100000|2021-05-18 01:25:00|113515.7|113415.7|113504.5|113404.5|113526.5|113426.5|113468.3|113368.3|275
1621301400000|2021-05-18 01:30:00|113505.3|113405.3|113445|113345|113520.3|113420.3|113431|113331|271
1621301700000|2021-05-18 01:35:00|113445.4|113345.4|113464.4|113364.4|113477|113377|113412|113312|228
1621302000000|2021-05-18 01:40:00|113465|113365|113380|113280|113465|113365|113380|113280|204
1621302300000|2021-05-18 01:45:00|113370.9|113270.9|113347.5|113247.5|113372.6|113272.6|113305|113205|355
1621302600000|2021-05-18 01:50:00|113348.3|113248.3|113356.9|113256.9|113366.3|113266.3|113316.6|113216.6|264
1621302900000|2021-05-18 01:55:00|113355.5|113255.5|113378.5|113278.5|113395|113295|113345.5|113245.5|267
1621303200000|2021-05-18 02:00:00|113378.3|113278.3|113310|113210|113380.1|113280.1|113267|113167|257
1621303500000|2021-05-18 02:05:00|113309.5|113209.5|113319.5|113219.5|113344.7|113244.7|113303.8|113203.8|164
1621303800000|2021-05-18 02:10:00|113322.5|113222.5|113339.3|113239.3|113345|113245|113319.5|113219.5|130
1621304100000|2021-05-18 02:15:00|113339.5|113239.5|113336.7|113236.7|113340.8|113240.8|113329|113229|112
1621304400000|2021-05-18 02:20:00|113335|113235|113347.3|113247.3|113347.3|113247.3|113321.4|113221.4|81
1621304700000|2021-05-18 02:25:00|113347|113247|113358.3|113258.3|113372|113272|113337.3|113237.3|97
1621305000000|2021-05-18 02:30:00|113360.5|113260.5|113369.5|113269.5|113398.4|113298.4|113358.3|113258.3|187
1621305300000|2021-05-18 02:35:00|113370.5|113270.5|113368|113268|113378.8|113278.8|113350.5|113250.5|170
1621305600000|2021-05-18 02:40:00|113369|113269|113383|113283|113422.8|113322.8|113369|113269|162
1621305900000|2021-05-18 02:45:00|113382.5|113282.5|113375|113275|113387|113287|113359|113259|132
1621306200000|2021-05-18 02:50:00|113372.3|113272.3|113365|113265|113391|113291|113361|113261|104
1621306500000|2021-05-18 02:55:00|113363.5|113263.5|113362.5|113262.5|113365|113265|113351|113251|83
1621306800000|2021-05-18 03:00:00|113369.3|113269.3|113315|113215|113370.5|113270.5|113315|113215|105
1621307100000|2021-05-18 03:05:00|113312.3|113212.3|113297.4|113197.4|113315.3|113215.3|113296|113196|57
1621307400000|2021-05-18 03:10:00|113294.1|113194.1|113272.5|113172.5|113304.3|113204.3|113245.2|113145.2|194
1621307700000|2021-05-18 03:15:00|113273|113173|113261.5|113161.5|113273.5|113173.5|113215.5|113115.5|169
1621308000000|2021-05-18 03:20:00|113267.5|113167.5|113259|113159|113278.3|113178.3|113255|113155|137
1621308300000|2021-05-18 03:25:00|113263.5|113163.5|113293.1|113193.1|113307|113207|113255|113155|148
1621308600000|2021-05-18 03:30:00|113293.5|113193.5|113263|113163|113302|113202|113262.5|113162.5|128
1621308900000|2021-05-18 03:35:00|113263.5|113163.5|113222.5|113122.5|113264.8|113164.8|113218|113118|155
1621309200000|2021-05-18 03:40:00|113218.5|113118.5|113223.5|113123.5|113246.5|113146.5|113217.8|113117.8|111
1621309500000|2021-05-18 03:45:00|113224|113124|113227.8|113127.8|113249.5|113149.5|113205|113105|145
1621309800000|2021-05-18 03:50:00|113227.5|113127.5|113219.3|113119.3|113249.1|113149.1|113219.3|113119.3|93
1621310100000|2021-05-18 03:55:00|113219.5|113119.5|113231.1|113131.1|113231.5|113131.5|113218.8|113118.8|44
1621310400000|2021-05-18 04:00:00|113233.4|113133.4|113248.8|113148.8|113258.8|113158.8|113219|113119|111
1621310700000|2021-05-18 04:05:00|113252|113152|113245.5|113145.5|113260.1|113160.1|113238.5|113138.5|81
1621311000000|2021-05-18 04:10:00|113248.1|113148.1|113215|113115|113249.5|113149.5|113208.8|113108.8|54
1621311300000|2021-05-18 04:15:00|113211|113111|113265.5|113165.5|113267.5|113167.5|113209.3|113109.3|128
1621311600000|2021-05-18 04:20:00|113265|113165|113260.8|113160.8|113266.5|113166.5|113241.8|113141.8|103
1621311900000|2021-05-18 04:25:00|113260.3|113160.3|113220.3|113120.3|113260.3|113160.3|113212.5|113112.5|169
1621312200000|2021-05-18 04:30:00|113221.3|113121.3|113185|113085|113231.5|113131.5|113175.5|113075.5|140
1621312500000|2021-05-18 04:35:00|113186|113086|113185.3|113085.3|113200.5|113100.5|113168.5|113068.5|93
1621312800000|2021-05-18 04:40:00|113185|113085|113191.3|113091.3|113201.8|113101.8|113170.8|113070.8|105
1621313100000|2021-05-18 04:45:00|113191.5|113091.5|113187|113087|113225|113125|113186.4|113086.4|120
1621313400000|2021-05-18 04:50:00|113186.4|113086.4|113171.8|113071.8|113186.7|113086.7|113155.5|113055.5|112
1621313700000|2021-05-18 04:55:00|113171.3|113071.3|113185|113085|113191.5|113091.5|113167.5|113067.5|46
1621314000000|2021-05-18 05:00:00|113182.3|113082.3|113206.3|113106.3|113209.8|113109.8|113180|113080|113
1621314300000|2021-05-18 05:05:00|113207.4|113107.4|113190.8|113090.8|113215|113115|113190.8|113090.8|85
1621314600000|2021-05-18 05:10:00|113191|113091|113140.1|113040.1|113191|113091|113128.5|113028.5|156
1621314900000|2021-05-18 05:15:00|113147.8|113047.8|113096.9|112996.9|113151.3|113051.3|113086.1|112986.1|177
1621315200000|2021-05-18 05:20:00|113094.2|112994.2|113095|112995|113101|113001|113080|112980|159
1621315500000|2021-05-18 05:25:00|113085.6|112985.6|113040.5|112940.5|113096.8|112996.8|113040.1|112940.1|165
1621315800000|2021-05-18 05:30:00|113041.3|112941.3|113125.5|113025.5|113129.5|113029.5|113030.8|112930.8|192
1621316100000|2021-05-18 05:35:00|113122.5|113022.5|113125|113025|113135.2|113035.2|113095.3|112995.3|163
1621316400000|2021-05-18 05:40:00|113125.5|113025.5|113119.5|113019.5|113142|113042|113118.3|113018.3|104
1621316700000|2021-05-18 05:45:00|113119.8|113019.8|113123|113023|113135.3|113035.3|113117.4|113017.4|146
1621317000000|2021-05-18 05:50:00|113120.1|113020.1|113156.3|113056.3|113156.3|113056.3|113120.1|113020.1|97
1621317300000|2021-05-18 05:55:00|113156.8|113056.8|113182.5|113082.5|113184|113084|113139|113039|164
1621317600000|2021-05-18 06:00:00|113181.5|113081.5|113139.1|113039.1|113212|113112|113128.5|113028.5|235
1621317900000|2021-05-18 06:05:00|113137.5|113037.5|113135|113035|113137.5|113037.5|113110.5|113010.5|107
1621318200000|2021-05-18 06:10:00|113133.8|113033.8|113097.4|112997.4|113140.5|113040.5|113060.1|112960.1|194
1621318500000|2021-05-18 06:15:00|113108.8|113008.8|113079.8|112979.8|113109|113009|113073.5|112973.5|166
1621318800000|2021-05-18 06:20:00|113078.8|112978.8|113078|112978|113095|112995|113070.8|112970.8|179
1621319100000|2021-05-18 06:25:00|113080.7|112980.7|113050.5|112950.5|113080.7|112980.7|113016|112916|275
1621319400000|2021-05-18 06:30:00|113046.9|112946.9|113069.2|112969.2|113159.5|113003.5|113045|112933.5|134
1621319700000|2021-05-18 06:35:00|113068.6|112968.6|113095|112995|113146|113002.5|113065.2|112940.5|82
1621320000000|2021-05-18 06:40:00|113095.3|112995.3|113065.3|112965.3|113098.5|112998.5|113065.3|112965.3|47
1621320300000|2021-05-18 06:45:00|113065.2|112965.2|112971.1|112871.1|113080.3|112980.3|112971.1|112848.1|81
1621320600000|2021-05-18 06:50:00|112972.3|112872.3|112895.8|112795.8|112972.3|112872.3|112894.3|112762.6|112
1621320900000|2021-05-18 06:55:00|112900.3|112800.3|112915|112815|112989.8|112849|112889|112789|160
1621321200000|2021-05-18 07:00:00|112918|112818|112915.5|112815.5|112998|112845.1|112909.2|112788.5|100
1621321500000|2021-05-18 07:05:00|112914.3|112814.3|112845.4|112745.4|112918.1|112818.1|112845.4|112745.4|105
1621321800000|2021-05-18 07:10:00|112847.4|112747.4|112790.1|112690.1|112847.9|112747.9|112784.3|112684.3|88
1621322100000|2021-05-18 07:15:00|112788|112688|112775.5|112675.5|112856|112715|112765.5|112650.5|137
1621322400000|2021-05-18 07:20:00|112775.4|112675.4|112820.8|112720.8|112865|112733|112775.4|112664.5|106
1621322700000|2021-05-18 07:25:00|112820.3|112720.3|112820.1|112720.1|112862.3|112762.3|112805.5|112705.5|126
1621323000000|2021-05-18 07:30:00|112820.5|112720.5|112795.1|112695.1|112829.5|112729.5|112785.1|112685.1|75
1621323300000|2021-05-18 07:35:00|112795.8|112695.8|112840|112640|112840|112708.1|112764|112640|55
1621323600000|2021-05-18 07:40:00|112838.1|112638.1|112803.6|112703.6|112851.1|112710.1|112775.6|112635.6|52
1621323900000|2021-05-18 07:45:00|112798.4|112698.4|112808.3|112708.3|112811.3|112711.3|112779.1|112679.1|72
1621324200000|2021-05-18 07:50:00|112808.8|112708.8|112840.5|112740.5|112862.9|112762.9|112808|112708|67
1621324500000|2021-05-18 07:55:00|112839.9|112739.9|112887|112787|112892.5|112792.5|112823.4|112723.4|67
1621324800000|2021-05-18 08:00:00|112893|112793|112865.8|112765.8|112903|112803|112857.5|112757.5|82
1621325100000|2021-05-18 08:05:00|112866|112766|112893|112793|112907.7|112793|112851.5|112700.5|71
1621325400000|2021-05-18 08:10:00|112885.5|112785.5|112846.2|112746.2|112914.7|112785.5|112839.5|112714.7|95
1621325700000|2021-05-18 08:15:00|112851.6|112751.6|112833.6|112733.6|112863.6|112763.6|112818.5|112718.5|51
1621326000000|2021-05-18 08:20:00|112833.1|112733.1|112859.5|112759.5|112884|112784|112833.1|112733.1|60
1621326300000|2021-05-18 08:25:00|112860.1|112760.1|112902.7|112802.7|112918|112818|112857.1|112757.1|82
1621326600000|2021-05-18 08:30:00|112902.2|112802.2|112882.5|112682.5|112905.2|112803|112840.4|112679|77
1621326900000|2021-05-18 08:35:00|112888.4|112688.4|112915|112715|112939.7|112773.5|112855.1|112688.4|41
1621327200000|2021-05-18 08:40:00|112925.1|112725.1|112910.1|112710.1|112925.1|112765.1|112865.1|112710.1|4
1621327500000|2021-05-18 08:45:00|112870.1|112770.1|112880.1|112680.1|112906.5|112770.1|112826|112680.1|39
1621327800000|2021-05-18 08:50:00|112835.1|112735.1|112923.4|112723.4|112936.5|112754.2|112835.1|112689.1|33
1621328100000|2021-05-18 08:55:00|112924.4|112724.4|112971|112771|112972|112772|112920|112720|34
1621328400000|2021-05-18 09:00:00|112970|112770|112969.4|112769.4|112970|112770|112954.3|112754.3|21
1621328700000|2021-05-18 09:05:00|112964.9|112764.9|112925.1|112825.1|112970.5|112825.1|112918.1|112760.1|22
1621329000000|2021-05-18 09:10:00|112930.1|112830.1|112930.1|112830.1|112930.1|112830.1|112930.1|112830.1|1
1621329300000|2021-05-18 09:15:00|112931.1|112831.1|112953.5|112753.5|112982.4|112840.1|112924.3|112753.5|22
1621329600000|2021-05-18 09:20:00|112952.5|112752.5|112886|112786|112952.5|112814.6|112883.5|112737.7|44
1621329900000|2021-05-18 09:25:00|112886.2|112786.2|112895.2|112795.2|112966|112814.4|112880.1|112712|63
1621330200000|2021-05-18 09:30:00|112895.3|112795.3|112885.4|112785.4|112942.2|112806|112885.4|112734.9|41
1621330500000|2021-05-18 09:35:00|112886|112786|112892.6|112792.6|112951.4|112795.4|112886|112737.9|17
1621330800000|2021-05-18 09:40:00|112893.6|112793.6|112925|112825|112974.4|112826|112893.6|112744.1|32
1621331100000|2021-05-18 09:45:00|112976.5|112776.5|112934.1|112834.1|112977.1|112836|112934.1|112776.5|10
1621331400000|2021-05-18 09:50:00|112932.1|112832.1|112924.6|112824.6|112979.2|112832.8|112924.6|112770.9|16
1621331700000|2021-05-18 09:55:00|112923.6|112823.6|112920.1|112820.1|112966.2|112823.6|112914.3|112764.7|11
1621332000000|2021-05-18 10:00:00|112920.6|112820.6|112935.6|112835.6|112935.6|112835.6|112920.6|112820.6|11
1621332300000|2021-05-18 10:05:00|112935.5|112835.5|112926.5|112826.5|112936.1|112836.1|112920.1|112820.1|37
1621332600000|2021-05-18 10:10:00|112925|112825|112931.1|112831.1|112931.1|112831.1|112925|112825|10
1621332900000|2021-05-18 10:15:00|112929.8|112829.8|112925.1|112825.1|112929.8|112829.8|112925.1|112825.1|13
1621333200000|2021-05-18 10:20:00|112926.1|112826.1|112933|112833|112981.5|112833|112925.1|112781.5|17
1621333500000|2021-05-18 10:25:00|112983.4|112783.4|112981.5|112781.5|112983.6|112783.6|112981|112781|8
1621333800000|2021-05-18 10:30:00|112981|112781|112960|112760|112981|112781|112957.7|112757.7|14
1621334100000|2021-05-18 10:35:00|112965|112765|112953.5|112753.5|112967.5|112767.5|112951.1|112751.1|19
1621334400000|2021-05-18 10:40:00|112955.1|112755.1|112950.5|112750.5|112955.1|112755.1|112950.5|112750.5|4
1621334700000|2021-05-18 10:45:00|112952.1|112752.1|112960.2|112760.2|112960.2|112760.2|112945|112745|11
1621335000000|2021-05-18 10:50:00|112959.6|112759.6|112963.1|112763.1|112965.1|112765.1|112959.6|112759.6|10
1621335300000|2021-05-18 10:55:00|112964.5|112764.5|112952.2|112752.2|112965.1|112805.1|112885.1|112751.4|7
1621335600000|2021-05-18 11:00:00|112952.7|112752.7|112908.6|112808.6|112953.4|112813.1|112898.6|112750.1|14
1621335900000|2021-05-18 11:05:00|112953.5|112753.5|112952.5|112752.5|112955|112755|112952.5|112752.5|7
1621336200000|2021-05-18 11:10:00|112954|112754|112905.1|112705.1|112954|112793.8|112872|112696.6|47
1621336500000|2021-05-18 11:15:00|112914.4|112714.4|112942.5|112742.5|112972.8|112795.1|112866.9|112705.1|160
1621336800000|2021-05-18 11:20:00|112941.5|112741.5|112920.1|112720.1|112942|112742|112920.1|112720.1|21
1621337100000|2021-05-18 11:25:00|112923.2|112723.2|112901|112801|112926.2|112820.5|112885.1|112720|29
1621337400000|2021-05-18 11:30:00|112890.6|112790.6|112917|112717|112917.5|112795|112849.5|112713|34
1621337700000|2021-05-18 11:35:00|112918|112718|112913.1|112713.1|112918|112718|112913|112713|15
1621338000000|2021-05-18 11:40:00|112901.5|112701.5|112900|112700|112935|112735|112900|112700|21
1621338300000|2021-05-18 11:45:00|112903.8|112703.8|112890|112690|112932.1|112732.1|112887|112687|16
1621338600000|2021-05-18 11:50:00|112890.5|112690.5|112893|112693|112895.1|112695.1|112890.5|112690.5|7
1621338900000|2021-05-18 11:55:00|112894|112694|112895.1|112695.1|112895.1|112695.1|112893.5|112693.5|5
1621339200000|2021-05-18 12:00:00|112892|112692|112893|112693|112924.4|112759|112837.1|112680.1|33
1621339500000|2021-05-18 12:05:00|112892.5|112692.5|112834.5|112734.5|112920.1|112759.5|112805.1|112684.6|85
1621339800000|2021-05-18 12:10:00|112830.1|112730.1|112795.1|112695.1|112830.1|112730.1|112791.1|112691.1|17
1621340100000|2021-05-18 12:15:00|112798.5|112698.5|112790.1|112690.1|112801.7|112701.7|112790.1|112690.1|20
1621340400000|2021-05-18 12:20:00|112785.1|112685.1|112765.1|112665.1|112785.1|112685.1|112762.5|112662.5|21
1621340700000|2021-05-18 12:25:00|112765|112665|112820.5|112620.5|112825|112675|112765|112620.5|7
1621341000000|2021-05-18 12:30:00|112822|112622|112765.1|112665.1|112822|112675.1|112765.1|112619.4|10
1621341300000|2021-05-18 12:35:00|112756.6|112656.6|112756.5|112656.5|112800.4|112660.8|112740.5|112600.4|27
1621341600000|2021-05-18 12:40:00|112802.4|112602.4|112716.1|112616.1|112802.4|112646.1|112711|112600.6|25
1621341900000|2021-05-18 12:45:00|112718.1|112618.1|112803.1|112603.1|112803.1|112640.6|112718.1|112580|17
1621342200000|2021-05-18 12:50:00|112797.9|112597.9|112763.1|112663.1|112806.5|112673.2|112749.3|112597.9|50
1621342500000|2021-05-18 12:55:00|112744.9|112644.9|112841.5|112641.5|112843|112702|112740|112585|46
1621342800000|2021-05-18 13:00:00|112842|112642|112825|112725|112842|112725|112787.5|112640.5|41
1621343100000|2021-05-18 13:05:00|112815|112715|112870|112670|112870|112735|112800|112670|8
1621343400000|2021-05-18 13:10:00|112862.5|112662.5|112850|112750|112910|112769.5|112845.5|112661.5|60
1621343700000|2021-05-18 13:15:00|112852.5|112752.5|112950.5|112750.5|112965|112816.5|112832|112672.5|58
1621344000000|2021-05-18 13:20:00|112951|112751|112917|112717|112953.5|112753.5|112917|112717|21
1621344300000|2021-05-18 13:25:00|112918.5|112718.5|112927|112727|112933|112783|112880.5|112717|24
1621344600000|2021-05-18 13:30:00|112926.5|112726.5|112964|112764|112964|112812.5|112863.5|112720|36
1621344900000|2021-05-18 13:35:00|112962|112762|112893.5|112693.5|112962|112762|112857.5|112693.5|34
1621345200000|2021-05-18 13:40:00|112898.5|112698.5|112926.5|112726.5|112941|112779.5|112855|112682.5|42
1621345500000|2021-05-18 13:45:00|112881.5|112781.5|112955.5|112755.5|112960|112800|112878.5|112725|22
1621345800000|2021-05-18 13:50:00|112958.5|112758.5|112976|112776|112976|112827|112902|112752.5|19
1621346100000|2021-05-18 13:55:00|112977|112777|112925|112825|112977.5|112838|112920|112776|26
1621346400000|2021-05-18 14:00:00|112927|112827|112947.3|112847.3|112954|112854|112927|112827|44
1621346700000|2021-05-18 14:05:00|112946.5|112846.5|112940|112840|112946.5|112846.5|112940|112840|12
1621347000000|2021-05-18 14:10:00|112925.5|112825.5|112929|112829|112930|112830|112925.5|112825.5|4
1621347300000|2021-05-18 14:15:00|112929.5|112829.5|112920|112820|112930|112830|112909.8|112809.8|25
1621347600000|2021-05-18 14:20:00|112919.5|112819.5|112948.1|112748.1|112963.8|112820|112903|112735.5|43
1621347900000|2021-05-18 14:25:00|112945|112745|112947.1|112747.1|112948.1|112748.1|112945|112745|7
1621348500000|2021-05-18 14:35:00|112946|112746|112940|112740|112946|112746|112940|112740|2
1621349100000|2021-05-18 14:45:00|112935.5|112735.5|112935|112735|112935.5|112735.5|112935|112735|3
1621349400000|2021-05-18 14:50:00|112925.5|112725.5|112840|112740|112935|112760|112825|112715|31
1621349700000|2021-05-18 14:55:00|112839|112739|112854.5|112754.5|112855.8|112755.8|112834.5|112734.5|38
1621350000000|2021-05-18 15:00:00|112855|112755|112900|112700|112959.8|112799.5|112850.8|112700|52
1621350300000|2021-05-18 15:05:00|112902|112702|112920.5|112720.5|112920.5|112720.5|112900|112700|23
1621350600000|2021-05-18 15:10:00|112921.5|112721.5|112936.5|112736.5|112936.5|112736.5|112921|112721|9
1621350900000|2021-05-18 15:15:00|112937|112737|112945.3|112745.3|112948|112748|112937|112737|15
1621351200000|2021-05-18 15:20:00|112943.8|112743.8|112940.5|112740.5|112943.8|112743.8|112935|112735|9
1621351500000|2021-05-18 15:25:00|112942.5|112742.5|112891.5|112791.5|112952.2|112793|112885.5|112741|25
1621351800000|2021-05-18 15:30:00|112890|112790|112970.5|112770.5|112979.5|112814.8|112890|112743.5|66
1621352100000|2021-05-18 15:35:00|112904|112804|112886.5|112786.5|112967.5|112824.5|112886.5|112741|55
1621352400000|2021-05-18 15:40:00|112887.5|112787.5|112899|112799|112899|112799|112885|112785|18
1621352700000|2021-05-18 15:45:00|112901.5|112801.5|112923.3|112823.3|112926.5|112826.5|112899.6|112799.6|30
1621353000000|2021-05-18 15:50:00|112923.8|112823.8|112964.3|112764.3|112967.5|112824.8|112917|112764.3|25
1621353300000|2021-05-18 15:55:00|112963.5|112763.5|112903|112803|112963.5|112825|112902.5|112753|39
1621353600000|2021-05-18 16:00:00|112901.5|112801.5|112933|112833|112933|112833|112901.5|112801.5|46
1621353900000|2021-05-18 16:05:00|112937.5|112837.5|112941.2|112841.2|112963|112863|112937.5|112837.5|55
1621354200000|2021-05-18 16:10:00|112938.2|112838.2|112926.5|112826.5|112943.5|112843.5|112921.8|112821.8|84
1621354500000|2021-05-18 16:15:00|112924.5|112824.5|112932.8|112832.8|112940.2|112840.2|112923.5|112823.5|80
1621354800000|2021-05-18 16:20:00|112925.8|112825.8|112911.8|112811.8|112940.2|112840.2|112906.5|112806.5|86
1621355100000|2021-05-18 16:25:00|112912.3|112812.3|112941.5|112741.5|112943.5|112812.8|112885.5|112741.5|37
1621355400000|2021-05-18 16:30:00|112940.9|112740.9|112945|112745|112948|112748|112940.9|112740.9|26
1621355700000|2021-05-18 16:35:00|112942|112742|112943.8|112743.8|112943.8|112743.8|112941.5|112741.5|7
1621356000000|2021-05-18 16:40:00|112938.8|112738.8|112918|112718|112938.8|112738.8|112916.5|112716.5|13
1621356300000|2021-05-18 16:45:00|112919.5|112719.5|112860|112760|112920|112760.5|112855|112719|13
1621356600000|2021-05-18 16:50:00|112859.5|112759.5|112861|112761|112862.3|112762.3|112854.5|112754.5|13
1621356900000|2021-05-18 16:55:00|112860.5|112760.5|112860|112760|112860.5|112760.5|112860|112760|2
1621357200000|2021-05-18 17:00:00|112840|112740|112836|112736|112840|112740|112831|112731|6
1621357500000|2021-05-18 17:05:00|112836.5|112736.5|112853.5|112753.5|112854.5|112754.5|112836.5|112736.5|28
1621357800000|2021-05-18 17:10:00|112852.5|112752.5|112825|112725|112852.5|112752.5|112825|112725|14
1621358100000|2021-05-18 17:15:00|112824.5|112724.5|112829.5|112729.5|112836.5|112736.5|112821|112721|18
1621358400000|2021-05-18 17:20:00|112828.8|112728.8|112820|112720|112828.8|112728.8|112819|112719|13
1621358700000|2021-05-18 17:25:00|112820.5|112720.5|112785.1|112685.1|112820.5|112720.5|112785.1|112685.1|26
1621359000000|2021-05-18 17:30:00|112784.9|112684.9|112745|112645|112825.1|112685.5|112743.2|112595|77
1621359300000|2021-05-18 17:35:00|112746|112646|112744.5|112644.5|112749.5|112649.5|112744.5|112644.5|5
1621359600000|2021-05-18 17:40:00|112749.5|112649.5|112744.5|112644.5|112749.5|112649.5|112744.5|112644.5|6
1621359900000|2021-05-18 17:45:00|112744|112644|112760.5|112660.5|112762.2|112662.2|112744|112644|23
1621360200000|2021-05-18 17:50:00|112760|112660|112778.7|112678.7|112782.2|112682.2|112756|112656|15
1621360500000|2021-05-18 17:55:00|112773.2|112673.2|112730|112630|112773.2|112673.2|112721.5|112621.5|23
1621360800000|2021-05-18 18:00:00|112729|112629|112741.2|112641.2|112750|112650|112727.5|112627.5|55
1621361100000|2021-05-18 18:05:00|112740.2|112640.2|112740.2|112640.2|112740.2|112640.2|112740.2|112640.2|1
1621361400000|2021-05-18 18:10:00|112737.8|112637.8|112729|112629|112737.8|112637.8|112729|112629|12
1621361700000|2021-05-18 18:15:00|112729.5|112629.5|112756.6|112556.6|112778.6|112629.5|112684.3|112510.7|69
1621362000000|2021-05-18 18:20:00|112756.3|112556.3|112693.4|112593.4|112756.3|112593.4|112681.1|112526.6|25
1621362300000|2021-05-18 18:25:00|112688.4|112588.4|112688.4|112588.4|112688.4|112588.4|112688.4|112588.4|1
1621362600000|2021-05-18 18:30:00|112702.9|112602.9|112702.7|112602.7|112767.7|112610.5|112700.5|112567.7|18
1621362900000|2021-05-18 18:35:00|112703|112603|112688.8|112588.8|112779.4|112626|112688.8|112579.4|43
1621363200000|2021-05-18 18:40:00|112700.8|112600.8|112722.8|112622.8|112783.6|112642.6|112700.8|112583.6|41
1621363500000|2021-05-18 18:45:00|112724.5|112624.5|112803.3|112603.3|112813.6|112657.8|112724.5|112602.8|19
1621363800000|2021-05-18 18:50:00|112807.2|112607.2|112742.8|112642.8|112812.3|112645.3|112742.8|112607.2|16
1621364100000|2021-05-18 18:55:00|112742.6|112642.6|112713|112613|112783.3|112642.6|112712.3|112565.8|20
1621364400000|2021-05-18 19:00:00|112713.3|112613.3|112721.5|112621.5|112721.5|112621.5|112713|112613|17
1621364700000|2021-05-18 19:05:00|112721|112621|112721|112621|112721.5|112621.5|112721|112621|5
1621365300000|2021-05-18 19:15:00|112720.5|112620.5|112704.3|112604.3|112720.5|112620.5|112704.3|112604.3|15
1621365600000|2021-05-18 19:20:00|112702.6|112602.6|112735|112535|112737|112615|112685.5|112535|31
1621365900000|2021-05-18 19:25:00|112735.5|112535.5|112690|112590|112742|112590|112689.5|112535|6
1621366200000|2021-05-18 19:30:00|112685|112585|112690|112590|112690|112590|112683.5|112583.5|5
1621366500000|2021-05-18 19:35:00|112685|112585|112691|112591|112691|112591|112685|112585|6
1621367100000|2021-05-18 19:45:00|112691.5|112591.5|112708|112608|112768.5|112621.5|112691.5|112565|37
1621367400000|2021-05-18 19:50:00|112708.5|112608.5|112705|112605|112722.5|112622.5|112701.5|112601.5|28
1621367700000|2021-05-18 19:55:00|112703.3|112603.3|112708.5|112608.5|112722|112622|112700.5|112600.5|33
1621382400000|2021-05-19 00:00:00|112740|112640|112926.6|112726.6|112934.1|112734.1|112740|112640|15
1621382700000|2021-05-19 00:05:00|112885.5|112785.5|112936.8|112736.8|112950|112785.5|112885.5|112708.5|24
1621383300000|2021-05-19 00:15:00|112935.5|112735.5|112967.5|112767.5|112970.3|112814.5|112900|112735.5|14
1621383600000|2021-05-19 00:20:00|112965.5|112765.5|112929|112729|112965.5|112790.2|112888.7|112719.1|37
1621383900000|2021-05-19 00:25:00|112931|112731|112948.5|112748.5|112949|112777.3|112870.7|112715.5|15
1621384200000|2021-05-19 00:30:00|112941.1|112741.1|112915.7|112715.7|112946.8|112746.8|112914.6|112714.6|19
1621384500000|2021-05-19 00:35:00|112915.6|112715.6|112885.1|112685.1|112915.6|112715.6|112885.1|112685.1|14
1621384800000|2021-05-19 00:40:00|112887.8|112687.8|112875.1|112675.1|112887.8|112730|112817.3|112675.1|20
1621385100000|2021-05-19 00:45:00|112880.1|112680.1|112830|112730|112880.1|112730|112820.3|112674|16
1621385400000|2021-05-19 00:50:00|112824.3|112724.3|112885.1|112685.1|112887.5|112745.5|112820.3|112674.3|11
1621385700000|2021-05-19 00:55:00|112885.3|112685.3|112892|112692|112895.1|112695.1|112885.3|112685.3|13
1621386000000|2021-05-19 01:00:00|112891.5|112691.5|112958.5|112758.5|112965.5|112765.5|112891.5|112691.5|45
1621386300000|2021-05-19 01:05:00|112959|112759|112924.5|112724.5|112959|112790.5|112870.5|112724.5|22
1621386600000|2021-05-19 01:10:00|112925.5|112725.5|112925|112725|112937.5|112737.5|112924|112724|11
1621386900000|2021-05-19 01:15:00|112924|112724|112893|112693|112924|112724|112892.5|112692.5|14
1621387200000|2021-05-19 01:20:00|112893.5|112693.5|112903.5|112703.5|112919|112758.5|112804|112652.5|44
1621387500000|2021-05-19 01:25:00|112903|112703|112848.5|112648.5|112903|112736.7|112808.3|112637.3|40
1621387800000|2021-05-19 01:30:00|112849|112649|112863.1|112663.1|112900.5|112738.5|112828.3|112628.3|31
1621388100000|2021-05-19 01:35:00|112816.1|112716.1|112894|112694|112896|112716.1|112813.1|112667.3|27
1621388400000|2021-05-19 01:40:00|112894.5|112694.5|112899.5|112699.5|112899.5|112699.5|112894.5|112694.5|10
1621388700000|2021-05-19 01:45:00|112895.5|112695.5|112900|112700|112900.5|112700.5|112895|112695|7
1621389000000|2021-05-19 01:50:00|112900.5|112700.5|112897.5|112697.5|112912.5|112712.5|112896|112696|14
1621389300000|2021-05-19 01:55:00|112898|112698|112892.6|112692.6|112898|112698|112892.6|112692.6|14
1621389600000|2021-05-19 02:00:00|112894.1|112694.1|112897.1|112697.1|112899.5|112699.5|112890|112690|18
1621389900000|2021-05-19 02:05:00|112899.1|112699.1|112941|112741|112974.3|112799.8|112839.6|112696.3|74
1621390200000|2021-05-19 02:10:00|112943|112743|112947.6|112747.6|112954.5|112777.3|112874|112725.8|45
1621390500000|2021-05-19 02:15:00|112948.1|112748.1|112938|112738|112948.1|112748.1|112934.8|112734.8|28
1621390800000|2021-05-19 02:20:00|112936.5|112736.5|112891.8|112691.8|112950.1|112796.8|112828.5|112670.9|65
1621391100000|2021-05-19 02:25:00|112891.3|112691.3|112876|112676|112896|112735.8|112807.3|112652.1|33
1621391400000|2021-05-19 02:30:00|112874.5|112674.5|112872|112672|112874.5|112674.5|112871.3|112671.3|4
1621391700000|2021-05-19 02:35:00|112871.3|112671.3|112871.1|112671.1|112874.6|112674.6|112871.1|112671.1|5
1621392000000|2021-05-19 02:40:00|112873.1|112673.1|112833.5|112633.5|112873.1|112673.1|112826.3|112626.3|38
1621392300000|2021-05-19 02:45:00|112834|112634|112774.5|112574.5|112838.8|112689|112721.5|112568|43
1621392600000|2021-05-19 02:50:00|112773.3|112573.3|112811.8|112611.8|112812.8|112620.3|112720.3|112568.5|46
1621392900000|2021-05-19 02:55:00|112812.3|112612.3|112808.5|112608.5|112812.8|112656.5|112753.5|112591|20
1621393200000|2021-05-19 03:00:00|112760.3|112660.3|112809.5|112609.5|112813|112660.3|112758.5|112596.5|17
1621393500000|2021-05-19 03:05:00|112810|112610|112811.5|112611.5|112811.5|112611.5|112808.5|112608.5|12
1621393800000|2021-05-19 03:10:00|112809|112609|112807|112607|112809|112609|112806.5|112606.5|9
1621394100000|2021-05-19 03:15:00|112808.5|112608.5|112805.5|112605.5|112808.5|112608.5|112804.5|112604.5|5
1621394400000|2021-05-19 03:20:00|112804.5|112604.5|112795.6|112595.6|112805|112605|112793.1|112593.1|8
1621394700000|2021-05-19 03:25:00|112796.1|112596.1|112787.6|112587.6|112796.1|112596.1|112787.6|112587.6|2
1621395000000|2021-05-19 03:30:00|112788.4|112588.4|112797.4|112597.4|112797.5|112597.5|112788.4|112588.4|346
1621395300000|2021-05-19 03:35:00|112797.5|112597.5|112797.4|112597.4|112797.5|112597.5|112791|112591|348
1621395600000|2021-05-19 03:40:00|112791|112591|112797.4|112597.4|112797.4|112597.4|112791|112591|14
1621395900000|2021-05-19 03:45:00|112791|112591|112771|112571|112797.4|112597.4|112771|112571|225
1621396200000|2021-05-19 03:50:00|112770.5|112570.5|112769.5|112569.5|112777.1|112577.1|112769.5|112569.5|13
1621396800000|2021-05-19 04:00:00|112770.3|112570.3|112740.6|112540.6|112770.3|112570.3|112710.5|112510.5|23
1621397100000|2021-05-19 04:05:00|112741.6|112541.6|112739.8|112539.8|112746.5|112546.5|112739.5|112539.5|15
1621397400000|2021-05-19 04:10:00|112739.3|112539.3|112739.3|112539.3|112740.3|112540.3|112739.3|112539.3|5
1621397700000|2021-05-19 04:15:00|112730|112530|112729.5|112529.5|112731|112531|112728|112528|7
1621398000000|2021-05-19 04:20:00|112730|112530|112734|112534|112734|112534|112730|112530|7
1621398300000|2021-05-19 04:25:00|112735.5|112535.5|112733.5|112533.5|112735.8|112535.8|112732.5|112532.5|8
1621398600000|2021-05-19 04:30:00|112736|112536|112720.9|112520.9|112769.3|112622|112676|112520.8|38
1621398900000|2021-05-19 04:35:00|112720.8|112520.8|112668|112568|112720.8|112580|112645.5|112500.3|27
1621399200000|2021-05-19 04:40:00|112672.5|112572.5|112757.5|112557.5|112787|112622|112672.5|112526|50
1621399500000|2021-05-19 04:45:00|112755.5|112555.5|112706.5|112606.5|112755.5|112606.5|112701|112543.5|40
1621399800000|2021-05-19 04:50:00|112706|112606|112768|112568|112769.5|112626|112700|112562.8|23
1621400100000|2021-05-19 04:55:00|112768.5|112568.5|112790|112590|112790.5|112612.5|112707.6|112553.1|26
1621400400000|2021-05-19 05:00:00|112791|112591|112789|112589|112791|112591|112785.5|112585.5|22
1621401000000|2021-05-19 05:10:00|112788|112588|112786|112586|112788|112588|112781.9|112581.9|3
1621401300000|2021-05-19 05:15:00|112785.5|112585.5|112788|112588|112788.5|112588.5|112780.5|112580.5|19
1621401600000|2021-05-19 05:20:00|112787.5|112587.5|112787.5|112587.5|112787.5|112587.5|112787.5|112587.5|1
1621401900000|2021-05-19 05:25:00|112786|112586|112779.5|112579.5|112786|112586|112774|112574|14
1621402200000|2021-05-19 05:30:00|112779|112579|112781|112581|112782|112582|112779|112579|6
1621402800000|2021-05-19 05:40:00|112779|112579|112765.8|112565.8|112779|112579|112765.3|112565.3|19
1621403100000|2021-05-19 05:45:00|112763.8|112563.8|112683.5|112483.5|112763.8|112563.8|112680.6|112480.6|40
1621403400000|2021-05-19 05:50:00|112631|112431|112670.1|112470.1|112685.1|112485.1|112627.1|112427.1|69
1621403700000|2021-05-19 05:55:00|112663.1|112463.1|112645.5|112445.5|112663.1|112504.8|112604.8|112443.5|26
1621404000000|2021-05-19 06:00:00|112641|112441|112667.8|112467.8|112698|112522|112609.8|112435|54
1621404300000|2021-05-19 06:05:00|112668.3|112468.3|112630|112530|112708|112549.7|112619.8|112468.3|64
1621404600000|2021-05-19 06:10:00|112627.5|112527.5|112698.5|112498.5|112712|112563.3|112627|112477.5|37
1621404900000|2021-05-19 06:15:00|112696.5|112496.5|112680.1|112480.1|112696.5|112496.5|112680.1|112480.1|11
1621405200000|2021-05-19 06:20:00|112676.3|112476.3|112663.5|112463.5|112676.3|112513|112597|112463.5|17
1621405500000|2021-05-19 06:25:00|112662|112462|112637.6|112437.6|112668.8|112468.8|112628|112428|25
1621405800000|2021-05-19 06:30:00|112640|112440|112650|112450|112650|112450|112639.7|112439.7|12
1621406100000|2021-05-19 06:35:00|112650.8|112450.8|112716.5|112516.5|112717.5|112553.8|112624.8|112450|42
1621406400000|2021-05-19 06:40:00|112716|112516|112715|112515|112735|112535|112712|112512|15
1621407000000|2021-05-19 06:50:00|112705|112505|112705|112505|112705|112505|112704.4|112504.4|3
1621407300000|2021-05-19 06:55:00|112652.7|112552.7|112645|112545|112655|112555|112645|112545|4
1621407600000|2021-05-19 07:00:00|112645.2|112545.2|112670|112570|112670|112570|112645|112545|18
1621407900000|2021-05-19 07:05:00|112670.5|112570.5|112797.6|112597.6|112801.5|112601.5|112670.5|112555.3|33
1621408200000|2021-05-19 07:10:00|112799.5|112599.5|112801.5|112601.5|112807|112607|112799.5|112599.5|18
1621408500000|2021-05-19 07:15:00|112803|112603|112878|112678|112886.5|112700.4|112800.4|112603|41
1621408800000|2021-05-19 07:20:00|112877.5|112677.5|112986.6|112786.6|113018.4|112818.4|112865|112675.1|64
1621409100000|2021-05-19 07:25:00|112986.5|112786.5|112945|112745|112986.5|112786.5|112920.6|112720.6|34
1621409400000|2021-05-19 07:30:00|112959.5|112759.5|112890|112790|112964.5|112790|112870|112725|18
1621409700000|2021-05-19 07:35:00|112892|112792|112937.5|112737.5|112938|112809|112874.5|112737.5|25
1621410000000|2021-05-19 07:40:00|112937|112737|112855|112755|112940|112777|112855|112719|39
1621410300000|2021-05-19 07:45:00|112857.5|112757.5|112899|112699|112930.5|112763.8|112838|112699|34
1621410600000|2021-05-19 07:50:00|112898|112698|112937|112737|112937.5|112768|112845|112698|33
1621410900000|2021-05-19 07:55:00|112942|112742|112948|112848|112986.8|112848.5|112930.5|112742|32
1621411200000|2021-05-19 08:00:00|112951.5|112851.5|113000.3|112800.3|113028.4|112871.9|112948|112786.8|103
1621411500000|2021-05-19 08:05:00|113001.3|112801.3|112955|112855|113029.5|112885|112955|112801.3|30
1621411800000|2021-05-19 08:10:00|112954.5|112854.5|113019.7|112819.7|113021|112855.5|112940|112801.5|22
1621412100000|2021-05-19 08:15:00|113019.9|112819.9|113172.5|112972.5|113172.5|112994.3|112995|112819.9|78
1621412400000|2021-05-19 08:20:00|113175.5|112975.5|113165|112965|113183.2|113004.8|113104.8|112939.5|49
1621412700000|2021-05-19 08:25:00|113165.5|112965.5|113170|112970|113182.5|112982.5|113165.5|112965.5|27
1621413000000|2021-05-19 08:30:00|113161.1|112961.1|113090|112890|113161.1|112961.1|113060.8|112870.7|30
1621413300000|2021-05-19 08:35:00|113075.1|112875.1|113075.1|112875.1|113075.1|112875.1|113075.1|112875.1|1
1621413600000|2021-05-19 08:40:00|113078.7|112878.7|113080|112880|113083.4|112883.4|113077.7|112877.7|18
1621413900000|2021-05-19 08:45:00|113082.1|112882.1|113130.1|112930.1|113154|112958.8|113058.8|112881.6|36
1621414200000|2021-05-19 08:50:00|113118.4|112918.4|113068.5|112868.5|113131.8|112937.8|113037.8|112868.5|18
1621414500000|2021-05-19 08:55:00|113069.5|112869.5|113021.5|112821.5|113084.5|112912|113012|112821|28
1621414800000|2021-05-19 09:00:00|113021|112821|113014.5|112814.5|113026.5|112826.5|113012.5|112812.5|36
1621415100000|2021-05-19 09:05:00|113015|112815|113023|112823|113024.5|112824.5|113015|112815|10
1621415400000|2021-05-19 09:10:00|113022.5|112822.5|113040.1|112840.1|113041|112841|113022.5|112822.5|13
1621415700000|2021-05-19 09:15:00|113040.6|112840.6|113034.6|112834.6|113040.6|112840.6|113034.6|112834.6|2
1621416000000|2021-05-19 09:20:00|113035.1|112835.1|113035|112835|113038|112838|113035|112835|13
1621416300000|2021-05-19 09:25:00|113037.6|112837.6|113030|112930|113080|112930|113030|112837.6|15
1621416600000|2021-05-19 09:30:00|113045|112945|113036|112936|113045|112945|113030|112930|6
1621416900000|2021-05-19 09:35:00|113035|112935|113030|112930|113035|112935|113029|112929|6
1621417200000|2021-05-19 09:40:00|113030.5|112930.5|113030.5|112930.5|113030.5|112930.5|113030|112930|3
1621417500000|2021-05-19 09:45:00|113031|112931|113031|112931|113032|112932|113031|112931|4
1621417800000|2021-05-19 09:50:00|113032|112932|113031|112931|113035|112935|113031|112931|7
1621418100000|2021-05-19 09:55:00|113031.5|112931.5|113037|112937|113040|112940|113031|112931|11
1621418400000|2021-05-19 10:00:00|113037.5|112937.5|113041.5|112941.5|113041.5|112941.5|113037.5|112937.5|13
1621418700000|2021-05-19 10:05:00|113041|112941|113043|112943|113044|112944|113041|112941|5
1621419000000|2021-05-19 10:10:00|113042.5|112942.5|113043|112943|113044|112944|113042|112942|9
1621419300000|2021-05-19 10:15:00|113045.5|112945.5|113044|112944|113047.5|112947.5|113043|112943|11
1621419600000|2021-05-19 10:20:00|113046|112946|113123.3|112923.3|113137.1|112987.1|113046|112901.5|35
1621419900000|2021-05-19 10:25:00|113124.5|112924.5|113082|112982|113131.8|112992.8|113080.5|112924.5|23
1621420200000|2021-05-19 10:30:00|113081.5|112981.5|113098.2|112898.2|113102.1|112982.5|113050.2|112877.5|32
1621420500000|2021-05-19 10:35:00|113096.1|112896.1|113088|112888|113096.1|112896.1|113085.1|112885.1|18
1621420800000|2021-05-19 10:40:00|113091|112891|113040.1|112940.1|113091|112940.5|113028.8|112888.1|20
1621421100000|2021-05-19 10:45:00|113039.8|112939.8|113039|112939|113041.8|112941.8|113039|112939|4
1621421400000|2021-05-19 10:50:00|113038.8|112938.8|113070.1|112870.1|113082|112938.8|113026|112865.9|26
1621421700000|2021-05-19 10:55:00|113069.4|112869.4|113074.2|112874.2|113074.2|112913.3|113012.3|112859.5|10
1621422000000|2021-05-19 11:00:00|113074.7|112874.7|113074.8|112874.8|113080.1|112880.1|113074.5|112874.5|10
1621422300000|2021-05-19 11:05:00|113075.1|112875.1|113053.8|112953.8|113086|112954.3|113041|112875.1|24
1621422600000|2021-05-19 11:10:00|113052.8|112952.8|113108.5|112908.5|113108.5|112960.1|113052.3|112908.5|11
1621422900000|2021-05-19 11:15:00|113110.8|112910.8|113133.5|112933.5|113135|112952.5|113052.5|112892.5|51
1621423200000|2021-05-19 11:20:00|113091.8|112991.8|113134.3|112934.3|113139|112993.5|113077.3|112928|41
1621423500000|2021-05-19 11:25:00|113135.1|112935.1|113127.7|112927.7|113135.3|112935.3|113127.7|112927.7|5
1621423800000|2021-05-19 11:30:00|113127.6|112927.6|113135.8|112935.8|113135.8|112935.8|113127.6|112927.6|6
1621424100000|2021-05-19 11:35:00|113138.3|112938.3|113085.8|112985.8|113140.3|112986|113085.3|112938.3|9
1621424400000|2021-05-19 11:40:00|113080.1|112980.1|113115.1|112915.1|113115.1|112980.1|113050|112909.8|19
1621424700000|2021-05-19 11:45:00|113115.2|112915.2|113115.2|112915.2|113115.2|112915.2|113115.2|112915.2|1
1621425300000|2021-05-19 11:55:00|113117.2|112917.2|113115.1|112915.1|113118.2|112918.2|113115.1|112915.1|5
1621425600000|2021-05-19 12:00:00|113116.7|112916.7|113115.1|112915.1|113116.7|112916.7|113112.9|112912.9|15
1621425900000|2021-05-19 12:05:00|113112.7|112912.7|113101|112901|113112.7|112938.8|113027.5|112885.8|36
1621426200000|2021-05-19 12:10:00|113097.5|112897.5|113085.1|112885.1|113097.5|112915.5|113015.5|112861|12
1621426500000|2021-05-19 12:15:00|113073.6|112873.6|113075.1|112875.1|113075.1|112875.1|113071.5|112871.5|15
1621426800000|2021-05-19 12:20:00|113075.7|112875.7|113073.9|112873.9|113075.7|112875.7|113071.1|112871.1|8
1621427100000|2021-05-19 12:25:00|113074.4|112874.4|113075.1|112875.1|113075.1|112875.1|113074.4|112874.4|3
1621427400000|2021-05-19 12:30:00|113056.3|112956.3|113120.9|112920.9|113120.9|112956.3|113055.8|112919.5|6
1621427700000|2021-05-19 12:35:00|113121.4|112921.4|113070.8|112970.8|113124.7|112970.8|113066|112916.8|22
1621428000000|2021-05-19 12:40:00|113073|112973|113070.8|112970.8|113073|112973|113067|112967|4
1621428300000|2021-05-19 12:45:00|113070.3|112970.3|113070.3|112970.3|113070.3|112970.3|113070.3|112970.3|1
1621428600000|2021-05-19 12:50:00|113071.3|112971.3|113070.8|112970.8|113071.5|112971.5|113070.8|112970.8|4
1621428900000|2021-05-19 12:55:00|113071.3|112971.3|113087|112987|113127.3|112998.5|113070.1|112921.8|31
1621429200000|2021-05-19 13:00:00|113086.7|112986.7|113084.3|112984.3|113135.5|112994.8|113080|112933|21
1621429500000|2021-05-19 13:05:00|113083.5|112983.5|113089.6|112989.6|113133.5|112992.1|113078.5|112923.8|42
1621429800000|2021-05-19 13:10:00|113091.1|112991.1|113126.2|112926.2|113132.4|112991.1|113091.1|112913.6|22
1621430100000|2021-05-19 13:15:00|113131.2|112931.2|113132.8|112932.8|113134.3|112989.3|113088.8|112929.7|12
1621430400000|2021-05-19 13:20:00|113131.7|112931.7|113133.3|112933.3|113134.5|112974.8|113068|112931.5|36
1621430700000|2021-05-19 13:25:00|113129.3|112929.3|113123.5|112923.5|113136.8|112985.5|113081|112923.5|29
1621431000000|2021-05-19 13:30:00|113123.3|112923.3|113075|112975|113130.5|112994|113075|112921.8|42
1621431300000|2021-05-19 13:35:00|113074|112974|113106|112906|113116.5|112974|113047.3|112905.5|53
1621431600000|2021-05-19 13:40:00|113114|112914|113080.3|112880.3|113115|112956.5|113042|112876.5|53
1621431900000|2021-05-19 13:45:00|113080|112880|113023|112923|113085.3|112925|113020|112876.5|26
1621432200000|2021-05-19 13:50:00|113073.3|112873.3|113028|112828|113075.5|112890.3|112984.3|112826.5|43
1621432500000|2021-05-19 13:55:00|113026|112826|113041.1|112841.1|113041.1|112841.1|113026|112826|15
1621432800000|2021-05-19 14:00:00|113041.4|112841.4|113052|112852|113052|112852|113041.1|112841.1|9
1621433100000|2021-05-19 14:05:00|113060|112860|113092|112892|113116.6|112916.6|113050|112850|18
1621433400000|2021-05-19 14:10:00|113111.6|112911.6|113117.1|112917.1|113125.4|112925.4|113110.6|112910.6|22
1621433700000|2021-05-19 14:15:00|113116.6|112916.6|113118.1|112918.1|113123.6|112923.6|113107.1|112907.1|26
1621434000000|2021-05-19 14:20:00|113117.9|112917.9|113119.6|112919.6|113119.6|112919.6|113106.4|112906.4|9
1621434300000|2021-05-19 14:25:00|113120.4|112920.4|113110.1|112910.1|113123.6|112969.2|113048|112891|75
1621434600000|2021-05-19 14:30:00|113110.6|112910.6|113086.4|112886.4|113110.6|112942.1|113033.2|112882|56
1621434900000|2021-05-19 14:35:00|113013.4|112913.4|113081.4|112881.4|113086.4|112913.4|113010.8|112871.4|36
1621435200000|2021-05-19 14:40:00|113082.9|112882.9|113113.6|112913.6|113113.6|112913.6|113076.4|112876.4|36
1621435500000|2021-05-19 14:45:00|113114.1|112914.1|113102.9|112902.9|113115.5|112915.5|113096.4|112896.4|21
1621435800000|2021-05-19 14:50:00|113101.9|112901.9|113070.6|112870.6|113101.9|112938.6|113027.6|112868.6|49
1621436100000|2021-05-19 14:55:00|113068.9|112868.9|113065.6|112865.6|113070.9|112945.1|112999.8|112861.4|44
1621436400000|2021-05-19 15:00:00|113065.1|112865.1|113072.6|112872.6|113072.6|112872.6|113063.4|112863.4|29
1621436700000|2021-05-19 15:05:00|113071.4|112871.4|113050.1|112850.1|113072.6|112916.4|113005.4|112850.1|27
1621437000000|2021-05-19 15:10:00|113049.6|112849.6|113003.9|112903.9|113049.6|112905.6|113003.9|112845.4|12
1621437300000|2021-05-19 15:15:00|113003.4|112903.4|112999.1|112899.1|113013.1|112913.1|112999.1|112899.1|31
1621437600000|2021-05-19 15:20:00|112998.9|112898.9|112998|112798|113004|112901.4|112924.5|112798|81
1621437900000|2021-05-19 15:25:00|113000|112800|112914|112814|113004.3|112837|112905|112770.5|62
1621438200000|2021-05-19 15:30:00|112913|112813|112955.5|112755.5|112955.5|112813|112901.5|112755.5|19
1621438500000|2021-05-19 15:35:00|112955|112755|112874.9|112774.9|112956.5|112829.6|112874.4|112720.1|53
1621438800000|2021-05-19 15:40:00|112920.1|112720.1|112889.1|112789.1|112947|112792.5|112861.6|112720.1|64
1621439100000|2021-05-19 15:45:00|112937.4|112737.4|112896.2|112796.2|112955.1|112810.6|112885.8|112737.4|35
1621439400000|2021-05-19 15:50:00|112944.2|112744.2|112913.5|112713.5|112944.2|112786.2|112865.7|112712.7|11
1621439700000|2021-05-19 15:55:00|112913.8|112713.8|112864|112764|112918.3|112764|112855.8|112708.8|47
1621440000000|2021-05-19 16:00:00|112920|112720|112904|112704|112920|112720|112904|112704|23
1621440300000|2021-05-19 16:05:00|112910|112710|112907.3|112707.3|112910|112710|112903.8|112703.8|16
1621440600000|2021-05-19 16:10:00|112887.8|112687.8|112888.1|112688.1|112890.5|112690.5|112885.1|112685.1|7
1621440900000|2021-05-19 16:15:00|112913.2|112713.2|112815|112715|112913.5|112739|112815|112658|28
1621441200000|2021-05-19 16:20:00|112809.5|112709.5|112769.6|112669.6|112809.5|112709.5|112769.5|112669.5|37
1621441500000|2021-05-19 16:25:00|112769.1|112669.1|112766.4|112666.4|112828.4|112685.4|112760|112628.4|33
1621441800000|2021-05-19 16:30:00|112766.7|112666.7|112768.5|112668.5|112768.5|112668.5|112766.7|112666.7|4
1621442100000|2021-05-19 16:35:00|112765|112665|112832.8|112632.8|112847.8|112697.8|112752.8|112617.2|61
1621442400000|2021-05-19 16:40:00|112834.5|112634.5|112864|112664|112864|112706.5|112767|112627.8|50
1621442700000|2021-05-19 16:45:00|112862.5|112662.5|112862.7|112662.7|112866|112666|112862.5|112662.5|19
1621443000000|2021-05-19 16:50:00|112862.5|112662.5|112848|112648|112862.7|112691|112766.5|112647|31
1621443300000|2021-05-19 16:55:00|112847|112647|112868.5|112668.5|112868.5|112668.5|112845|112645|23
1621443600000|2021-05-19 17:00:00|112867.2|112667.2|112837.2|112637.2|112867.2|112667.2|112831|112631|41
1621443900000|2021-05-19 17:05:00|112837.5|112637.5|112839|112639|112839|112639|112837.5|112637.5|21
1621444200000|2021-05-19 17:10:00|112838.2|112638.2|112837|112637|112843.7|112643.7|112834.7|112634.7|28
1621444500000|2021-05-19 17:15:00|112836|112636|112834.7|112634.7|112836|112636|112834.7|112634.7|4
1621444800000|2021-05-19 17:20:00|112839.2|112639.2|112855.6|112655.6|112856.6|112656.6|112839.2|112639.2|17
1621445100000|2021-05-19 17:25:00|112855.1|112655.1|112852.1|112652.1|112855.1|112655.1|112852.1|112652.1|7
1621445400000|2021-05-19 17:30:00|112856.1|112656.1|112836.5|112636.5|112867.2|112686.2|112782.2|112632.2|14
1621445700000|2021-05-19 17:35:00|112836.4|112636.4|112784.2|112684.2|112836.4|112687.2|112783.2|112636.2|34
1621446000000|2021-05-19 17:40:00|112784.7|112684.7|112784.7|112684.7|112785.7|112685.7|112784.7|112684.7|5
1621446300000|2021-05-19 17:45:00|112785.5|112685.5|112788|112688|112788|112688|112784.7|112684.7|18
1621446600000|2021-05-19 17:50:00|112788.5|112688.5|112847.7|112647.7|112849.2|112688.7|112785.7|112647.7|15
1621446900000|2021-05-19 17:55:00|112848|112648|112855|112655|112855|112655|112845.7|112645.7|52
1621447200000|2021-05-19 18:00:00|112853.2|112653.2|112887.2|112687.2|112889|112745.6|112837.2|112647.2|96
1621447500000|2021-05-19 18:05:00|112885.2|112685.2|112970|112770|113020.7|112854.5|112835.2|112668|121
1621447800000|2021-05-19 18:10:00|112968.5|112768.5|112985.5|112785.5|113017.5|112852|112930.5|112730.5|79
1621448100000|2021-05-19 18:15:00|112986|112786|112949|112849|113041.5|112895|112947.2|112784|138
1621448400000|2021-05-19 18:20:00|112948.9|112848.9|112919.1|112719.1|112988.2|112857.7|112874.5|112707.2|134
1621448700000|2021-05-19 18:25:00|112913.7|112713.7|112909|112709|112926|112726|112909|112709|57
1621449000000|2021-05-19 18:30:00|112909.5|112709.5|112949.5|112749.5|112949.5|112749.5|112908.7|112708.7|32
1621449300000|2021-05-19 18:35:00|112961.7|112761.7|112979.2|112779.2|112979.2|112779.2|112952.5|112752.5|115
1621449600000|2021-05-19 18:40:00|112980|112780|112944|112844|113019.5|112870.3|112928.2|112779.2|41
1621449900000|2021-05-19 18:45:00|112949|112849|113155.5|112955.5|113202.3|113002.3|112949|112796|110
1621450200000|2021-05-19 18:50:00|113156|112956|113135.5|112935.5|113156|112957.8|113055.3|112894.5|53
1621450500000|2021-05-19 18:55:00|113125.6|112925.6|113142|112942|113142.5|112950.5|113044.7|112913|90
1621450800000|2021-05-19 19:00:00|113099.6|112999.6|113199.5|112999.5|113224.6|113070.1|113099.6|112958.8|56
1621451100000|2021-05-19 19:05:00|113200.5|113000.5|113177|113077|113256.8|113081.9|113177|113000.5|54
1621451400000|2021-05-19 19:10:00|113232|113032|113230.5|113030.5|113250.8|113085|113162.1|113008.5|83
1621451700000|2021-05-19 19:15:00|113230|113030|113220|113020|113243.4|113043.4|113220|113020|34
1621452000000|2021-05-19 19:20:00|113220.5|113020.5|113205.2|113005.2|113225.1|113025.1|113205|113005|19
1621452300000|2021-05-19 19:25:00|113204.4|113004.4|113176|112976|113215|113044.5|113130.5|112965|47
1621452600000|2021-05-19 19:30:00|113177.5|112977.5|113175.1|112975.1|113187.2|112987.2|113169.4|112969.4|26
1621452900000|2021-05-19 19:35:00|113175.2|112975.2|113253.8|113053.8|113254|113102.6|113148.5|112975.2|51
1621453200000|2021-05-19 19:40:00|113253.5|113053.5|113271.9|113071.9|113272.4|113119.5|113211.5|113053.5|33
1621453500000|2021-05-19 19:45:00|113271.6|113071.6|113221|113121|113280|113132.5|113218.5|113071.1|23
1621453800000|2021-05-19 19:50:00|113220.5|113120.5|113257|113057|113271.6|113121.6|113195|113049.5|61
1621454100000|2021-05-19 19:55:00|113255.4|113055.4|113220|113020|113255.4|113055.4|113214.5|113014.5|30
1621468800000|2021-05-20 00:00:00|113298.9|113098.9|113369|113269|113392.5|113282|113298.9|113098.9|213
1621469100000|2021-05-20 00:05:00|113375|113275|113335|113235|113396.6|113296.6|113315|113215|282
1621469400000|2021-05-20 00:10:00|113330|113230|113334.8|113234.8|113347.7|113247.7|113308.9|113208.9|206
1621469700000|2021-05-20 00:15:00|113335|113235|113257|113157|113335|113235|113239|113139|175
1621470000000|2021-05-20 00:20:00|113256.5|113156.5|113279.1|113179.1|113286.8|113186.8|113219.1|113119.1|253
1621470300000|2021-05-20 00:25:00|113284.5|113184.5|113274.5|113174.5|113289.5|113189.5|113259|113159|176
1621470600000|2021-05-20 00:30:00|113266.2|113166.2|113242.5|113142.5|113275|113175|113242.5|113142.5|178
1621470900000|2021-05-20 00:35:00|113239|113139|113265|113165|113267.5|113167.5|113228.5|113128.5|158
1621471200000|2021-05-20 00:40:00|113265.4|113165.4|113274.1|113174.1|113289.3|113189.3|113259.2|113159.2|111
1621471500000|2021-05-20 00:45:00|113273.5|113173.5|113306.7|113206.7|113316|113216|113260|113160|238
1621471800000|2021-05-20 00:50:00|113307.2|113207.2|113295.7|113195.7|113318|113218|113291|113191|130
1621472100000|2021-05-20 00:55:00|113296|113196|113339|113239|113339|113239|113287.8|113187.8|117
1621472400000|2021-05-20 01:00:00|113339.2|113239.2|113313|113213|113339.2|113239.2|113292.8|113192.8|205
1621472700000|2021-05-20 01:05:00|113307|113207|113309.8|113209.8|113337|113237|113276.5|113176.5|201
1621473000000|2021-05-20 01:10:00|113309.6|113209.6|113305|113205|113327|113227|113300|113200|172
1621473300000|2021-05-20 01:15:00|113315|113215|113331|113231|113335|113235|113310.5|113210.5|89
1621473600000|2021-05-20 01:20:00|113330.5|113230.5|113295|113195|113360|113260|113285|113185|153
1621473900000|2021-05-20 01:25:00|113295.7|113195.7|113272|113172|113311.5|113211.5|113254.8|113154.8|116
1621474200000|2021-05-20 01:30:00|113273|113173|113183|113083|113336.1|113236.1|113183|113083|354
1621474500000|2021-05-20 01:35:00|113183.4|113083.4|113091.8|112991.8|113185.6|113085.6|113086|112986|404
1621474800000|2021-05-20 01:40:00|113092.5|112992.5|113121.7|113021.7|113123.3|113023.3|113069.1|112969.1|316
1621475100000|2021-05-20 01:45:00|113122.6|113022.6|113083|112983|113139.1|113039.1|113052.1|112952.1|359
1621475400000|2021-05-20 01:50:00|113082.1|112982.1|113102.7|113002.7|113174.4|113074.4|113078.6|112978.6|308
1621475700000|2021-05-20 01:55:00|113102.5|113002.5|113145|113045|113154.2|113054.2|113101.6|113001.6|149
1621476000000|2021-05-20 02:00:00|113146.2|113046.2|113278.5|113178.5|113288|113188|113140|113040|312
1621476300000|2021-05-20 02:05:00|113277.1|113177.1|113288.2|113188.2|113329.2|113229.2|113248|113148|193
1621476600000|2021-05-20 02:10:00|113288.5|113188.5|113295.5|113195.5|113320.9|113220.9|113256.5|113156.5|218
1621476900000|2021-05-20 02:15:00|113291.2|113191.2|113292.5|113192.5|113334.4|113234.4|113277|113177|255
1621477200000|2021-05-20 02:20:00|113291.8|113191.8|113288.3|113188.3|113330.1|113230.1|113280.1|113180.1|260
1621477500000|2021-05-20 02:25:00|113286.1|113186.1|113300|113200|113325.4|113225.4|113274.3|113174.3|219
1621477800000|2021-05-20 02:30:00|113300.4|113200.4|113274|113174|113315|113215|113254|113154|217
1621478100000|2021-05-20 02:35:00|113273.4|113173.4|113261.8|113161.8|113274|113174|113233|113133|171
1621478400000|2021-05-20 02:40:00|113261.4|113161.4|113209.3|113109.3|113285|113185|113207.5|113107.5|174
1621478700000|2021-05-20 02:45:00|113210.8|113110.8|113229.3|113129.3|113239.5|113139.5|113198|113098|175
1621479000000|2021-05-20 02:50:00|113228.8|113128.8|113228|113128|113228.8|113128.8|113198|113098|144
1621479300000|2021-05-20 02:55:00|113223|113123|113279.5|113179.5|113279.5|113179.5|113215.4|113115.4|171
1621479600000|2021-05-20 03:00:00|113279|113179|113275.5|113175.5|113280.1|113180.1|113257|113157|200
1621479900000|2021-05-20 03:05:00|113275.1|113175.1|113269.8|113169.8|113281.5|113181.5|113252.3|113152.3|164
1621480200000|2021-05-20 03:10:00|113269.5|113169.5|113211.5|113111.5|113270|113170|113206.5|113106.5|148
1621480500000|2021-05-20 03:15:00|113208.5|113108.5|113212.3|113112.3|113235.5|113135.5|113208.5|113108.5|109
1621480800000|2021-05-20 03:20:00|113212|113112|113179|113079|113223.5|113123.5|113173.8|113073.8|110
1621481100000|2021-05-20 03:25:00|113179.4|113079.4|113195|113095|113200.5|113100.5|113159|113059|126
1621481400000|2021-05-20 03:30:00|113195.3|113095.3|113172.5|113072.5|113216.1|113116.1|113168.5|113068.5|146
1621481700000|2021-05-20 03:35:00|113173.5|113073.5|113195|113095|113215|113115|113167.5|113067.5|116
1621482000000|2021-05-20 03:40:00|113194.4|113094.4|113198|113098|113214.3|113114.3|113184.8|113084.8|82
1621482300000|2021-05-20 03:45:00|113197.5|113097.5|113231.3|113131.3|113252.7|113152.7|113197.5|113097.5|116
1621482600000|2021-05-20 03:50:00|113225|113125|113214.4|113114.4|113236.8|113136.8|113204|113104|80
1621482900000|2021-05-20 03:55:00|113215|113115|113243.5|113143.5|113244.3|113144.3|113214.4|113114.4|89
1621483200000|2021-05-20 04:00:00|113243.6|113143.6|113256|113156|113263|113163|113240.5|113140.5|58
1621483500000|2021-05-20 04:05:00|113259|113159|113234|113134|113260|113160|113234|113134|70
1621483800000|2021-05-20 04:10:00|113231.1|113131.1|113225|113125|113239|113139|113218.3|113118.3|79
1621484100000|2021-05-20 04:15:00|113228.3|113128.3|113215|113115|113232.9|113132.9|113215|113115|43
1621484400000|2021-05-20 04:20:00|113220|113120|113230|113130|113231.5|113131.5|113215|113115|62
1621484700000|2021-05-20 04:25:00|113229.8|113129.8|113229.5|113129.5|113230.5|113130.5|113217.5|113117.5|97
1621485000000|2021-05-20 04:30:00|113230.1|113130.1|113262.5|113162.5|113283|113183|113229.5|113129.5|90
1621485300000|2021-05-20 04:35:00|113262|113162|113269.5|113169.5|113290.5|113190.5|113260.8|113160.8|111
1621485600000|2021-05-20 04:40:00|113267.3|113167.3|113290.3|113190.3|113291|113191|113257.7|113157.7|104
1621485900000|2021-05-20 04:45:00|113290|113190|113270.3|113170.3|113316.4|113216.4|113266.2|113166.2|130
1621486200000|2021-05-20 04:50:00|113270.5|113170.5|113270|113170|113285|113185|113270|113170|75
1621486500000|2021-05-20 04:55:00|113274.4|113174.4|113286.4|113186.4|113293|113193|113270|113170|71
1621486800000|2021-05-20 05:00:00|113285.4|113185.4|113278.3|113178.3|113294.4|113194.4|113269|113169|163
1621487100000|2021-05-20 05:05:00|113278.5|113178.5|113278.5|113178.5|113287|113187|113266|113166|112
1621487400000|2021-05-20 05:10:00|113277|113177|113321|113221|113322|113222|113277|113177|166
1621487700000|2021-05-20 05:15:00|113320|113220|113300.8|113200.8|113321.5|113221.5|113300|113200|122
1621488000000|2021-05-20 05:20:00|113300.1|113200.1|113295|113195|113305.3|113205.3|113290|113190|95
1621488300000|2021-05-20 05:25:00|113291.5|113191.5|113267|113167|113295|113195|113267|113167|81
1621488600000|2021-05-20 05:30:00|113266.8|113166.8|113217|113117|113267|113167|113205.2|113105.2|220
1621488900000|2021-05-20 05:35:00|113220|113120|113262.5|113162.5|113265.8|113165.8|113217|113117|104
1621489200000|2021-05-20 05:40:00|113262|113162|113277.1|113177.1|113278|113178|113229|113129|218
1621489500000|2021-05-20 05:45:00|113277.8|113177.8|113326.3|113226.3|113337.4|113237.4|113273|113173|161
1621489800000|2021-05-20 05:50:00|113326.5|113226.5|113358|113258|113358|113258|113309.4|113209.4|108
1621490100000|2021-05-20 05:55:00|113357.5|113257.5|113379.3|113279.3|113388.5|113288.5|113328|113228|186
1621490400000|2021-05-20 06:00:00|113378.8|113278.8|113333.7|113233.7|113393|113293|113333.5|113233.5|310
1621490700000|2021-05-20 06:05:00|113333.5|113233.5|113276.8|113176.8|113348|113248|113263.3|113163.3|264
1621491000000|2021-05-20 06:10:00|113291|113191|113272|113172|113296.7|113196.7|113258.8|113158.8|252
1621491300000|2021-05-20 06:15:00|113271.8|113171.8|113287.8|113187.8|113292.5|113192.5|113266|113166|193
1621491600000|2021-05-20 06:20:00|113287|113187|113273.8|113173.8|113288.3|113188.3|113268|113168|124
1621491900000|2021-05-20 06:25:00|113274.8|113174.8|113257|113157|113287.5|113187.5|113227.8|113127.8|193
1621492200000|2021-05-20 06:30:00|113257.5|113157.5|113203.7|113103.7|113259|113159|113202.9|113102.9|105
1621492500000|2021-05-20 06:35:00|113206|113106|113247.3|113147.3|113284.5|113147.3|113201.1|113081.5|53
1621492800000|2021-05-20 06:40:00|113232.4|113132.4|113265.5|113165.5|113271.5|113171.5|113225|113125|40
1621493100000|2021-05-20 06:45:00|113265|113165|113281|113181|113291.5|113191.5|113247|113147|59
1621493400000|2021-05-20 06:50:00|113282|113182|113265|113165|113296|113196|113265|113165|29
1621493700000|2021-05-20 06:55:00|113265.1|113165.1|113280.8|113180.8|113283.9|113183.9|113264.5|113164.5|42
1621494000000|2021-05-20 07:00:00|113280.5|113180.5|113291.5|113191.5|113292.5|113192.5|113273.5|113173.5|42
1621494300000|2021-05-20 07:05:00|113291|113191|113280|113180|113291.5|113191.5|113260.5|113160.5|54
1621494600000|2021-05-20 07:10:00|113271.8|113171.8|113234|113134|113276.1|113176.1|113231.9|113131.9|80
1621494900000|2021-05-20 07:15:00|113237.5|113137.5|113251|113151|113254.1|113154.1|113223|113123|69
1621495200000|2021-05-20 07:20:00|113251.5|113151.5|113223.5|113123.5|113253.3|113153.3|113213.6|113113.6|44
1621495500000|2021-05-20 07:25:00|113223.1|113123.1|113227.8|113127.8|113229.8|113129.8|113219.5|113119.5|35
1621495800000|2021-05-20 07:30:00|113228|113128|113232.8|113132.8|113244|113144|113227.5|113127.5|18
1621496100000|2021-05-20 07:35:00|113232.7|113132.7|113193.3|113093.3|113234|113134|113193.3|113093.3|55
1621496400000|2021-05-20 07:40:00|113193|113093|113172|113072|113208|113108|113171|113071|59
1621496700000|2021-05-20 07:45:00|113173.5|113073.5|113167|113067|113175.5|113075.5|113146.5|113046.5|56
1621497000000|2021-05-20 07:50:00|113166.5|113066.5|113192.4|113092.4|113208.5|113108.5|113162.8|113062.8|46
1621497300000|2021-05-20 07:55:00|113192.5|113092.5|113156.8|113056.8|113212.5|113092.5|113146.5|113011|48
1621497600000|2021-05-20 08:00:00|113204.5|113004.5|113236.4|113036.4|113236.4|113083|113149.5|113004.5|21
1621497900000|2021-05-20 08:05:00|113190.8|113090.8|113201|113101|113201|113101|113184.6|113084.6|36
1621498200000|2021-05-20 08:10:00|113185.9|113085.9|113185|113085|113215.5|113095.8|113174.5|113015.5|12
1621498500000|2021-05-20 08:15:00|113218.1|113018.1|113176.9|112976.9|113218.1|113055|113155|112975.4|19
1621498800000|2021-05-20 08:20:00|113176.4|112976.4|113207.2|113007.2|113214.6|113036.5|113126.4|112974.4|34
1621499100000|2021-05-20 08:25:00|113206.7|113006.7|113206.2|113006.2|113217.6|113017.6|113206.2|113006.2|15
1621499400000|2021-05-20 08:30:00|113205.5|113005.5|113159.5|113059.5|113215.9|113070.8|113159.5|113005.5|13
1621499700000|2021-05-20 08:35:00|113155.5|113055.5|113260|113160|113265.8|113162.3|113155.5|113015.5|93
1621500000000|2021-05-20 08:40:00|113240.8|113140.8|113319.2|113119.2|113320|113180|113228.4|113119.2|51
1621500300000|2021-05-20 08:45:00|113319.7|113119.7|113267.8|113167.8|113324|113180|113246.5|113101.5|59
1621500600000|2021-05-20 08:50:00|113267.3|113167.3|113265.5|113165.5|113321.9|113185|113255.5|113101|43
1621500900000|2021-05-20 08:55:00|113265.8|113165.8|113266.3|113166.3|113279.5|113179.5|113260.5|113160.5|17
1621501200000|2021-05-20 09:00:00|113270|113170|113265.3|113165.3|113277.3|113177.3|113263|113163|23
1621501500000|2021-05-20 09:05:00|113264.8|113164.8|113225|113125|113301.5|113164.8|113225|113093.5|34
1621501800000|2021-05-20 09:10:00|113235.5|113135.5|113235.5|113135.5|113235.5|113135.5|113235.5|113135.5|1
1621502100000|2021-05-20 09:15:00|113240.5|113140.5|113310.5|113110.5|113313.3|113160.5|113240.5|113102.3|22
1621502400000|2021-05-20 09:20:00|113313|113113|113369.5|113169.5|113372.5|113200.3|113265.5|113113|41
1621502700000|2021-05-20 09:25:00|113367.5|113167.5|113325|113125|113367.5|113167.5|113321.5|113121.5|32
1621503000000|2021-05-20 09:30:00|113327|113127|113324.9|113124.9|113333.5|113133.5|113320|113120|31
1621503300000|2021-05-20 09:35:00|113325.5|113125.5|113257.5|113157.5|113325.5|113161.3|113255.5|113110.5|6
1621503600000|2021-05-20 09:40:00|113257|113157|113280|113180|113361.5|113201|113256.5|113141|35
1621503900000|2021-05-20 09:45:00|113342.7|113142.7|113353.9|113153.9|113360|113204|113303.5|113142.7|31
1621504200000|2021-05-20 09:50:00|113354.7|113154.7|113305.5|113205.5|113364.4|113211|113285|113153.9|18
1621504500000|2021-05-20 09:55:00|113295|113195|113305.5|113205.5|113305.5|113205.5|113295|113195|4
1621504800000|2021-05-20 10:00:00|113305|113205|113295|113195|113350|113205|113275|113141.3|18
1621505100000|2021-05-20 10:05:00|113285|113185|113260|113160|113315|113185|113235.5|113100|32
1621505400000|2021-05-20 10:10:00|113255|113155|113270|113170|113270.5|113170.5|113250|113150|21
1621505700000|2021-05-20 10:15:00|113275|113175|113345|113145|113345|113195|113275|113145|9
1621506000000|2021-05-20 10:20:00|113346|113146|113330|113130|113346|113146|113330|113130|16
1621506300000|2021-05-20 10:25:00|113325|113125|113325|113125|113325|113125|113325|113125|1
1621506600000|2021-05-20 10:30:00|113310.1|113110.1|113255.1|113155.1|113310.1|113158.3|113255.1|113110.1|3
1621506900000|2021-05-20 10:35:00|113255|113155|113305|113105|113308.8|113165|113255|113105|108
1621507200000|2021-05-20 10:40:00|113303.5|113103.5|113300|113100|113303.5|113103.5|113294|113094|13
1621507500000|2021-05-20 10:45:00|113300.6|113100.6|113305|113105|113310|113110|113300.6|113100.6|4
1621507800000|2021-05-20 10:50:00|113310|113110|113298|113098|113310|113110|113295.5|113095.5|9
1621508100000|2021-05-20 10:55:00|113298.5|113098.5|113241|113041|113300|113100|113241|113041|11
1621508400000|2021-05-20 11:00:00|113240.5|113040.5|113279.9|113079.9|113279.9|113079.9|113218.7|113018.7|35
1621508700000|2021-05-20 11:05:00|113280|113080|113274.3|113074.3|113280|113080|113274.3|113074.3|7
1621509000000|2021-05-20 11:10:00|113275|113075|113215.1|113015.1|113275|113075|113200|113000|12
1621509300000|2021-05-20 11:15:00|113175.8|113075.8|113205|113005|113240|113075.8|113150|113005|9
1621509600000|2021-05-20 11:20:00|113192.4|112992.4|113218.9|113018.9|113235|113035|113127.8|112975|27
1621509900000|2021-05-20 11:25:00|113216.9|113016.9|113215|113015|113235|113035|113186.5|112986.5|28
1621510200000|2021-05-20 11:30:00|113158.8|113058.8|113237|113037|113245|113067|113140.8|113036|25
1621510500000|2021-05-20 11:35:00|113237.5|113037.5|113246|113046|113246.5|113046.5|113237.5|113037.5|11
1621510800000|2021-05-20 11:40:00|113245.5|113045.5|113219.3|113019.3|113246|113046|113215.3|113015.3|16
1621511100000|2021-05-20 11:45:00|113219.8|113019.8|113254|113054|113256|113094.8|113175.3|113019.5|19
1621511400000|2021-05-20 11:50:00|113254.5|113054.5|113255.2|113055.2|113262|113062|113253.5|113053.5|11
1621511700000|2021-05-20 11:55:00|113255.7|113055.7|113193.5|113093.5|113255.7|113094.8|113193.5|113049.8|9
1621512000000|2021-05-20 12:00:00|113175|113075|113145|113045|113175|113075|113135|113035|14
1621512300000|2021-05-20 12:05:00|113140|113040|113139.5|113039.5|113144|113044|113139|113039|11
1621512600000|2021-05-20 12:10:00|113140|113040|113129.5|113029.5|113140|113040|113123.5|113023.5|10
1621512900000|2021-05-20 12:15:00|113130|113030|113128|113028|113130|113030|113123|113023|7
1621513200000|2021-05-20 12:20:00|113126|113026|113125|113025|113130|113030|113107.5|113007.5|21
1621513500000|2021-05-20 12:25:00|113130|113030|113130|113030|113130|113030|113130|113030|1
1621513800000|2021-05-20 12:30:00|113132|113032|113110|113010|113132.5|113032.5|113110|113010|14
1621514100000|2021-05-20 12:35:00|113112|113012|113125|113025|113135|113035|113112|113012|15
1621514400000|2021-05-20 12:40:00|113115.5|113015.5|113120|113020|113125.5|113025.5|113110|113010|20
1621514700000|2021-05-20 12:45:00|113122.5|113022.5|113128|113028|113139|113039|113121|113021|18
1621515000000|2021-05-20 12:50:00|113126.5|113026.5|113127|113027|113128|113028|113126.5|113026.5|5
1621515300000|2021-05-20 12:55:00|113128|113028|113128.5|113028.5|113128.5|113028.5|113126.5|113026.5|6
1621515600000|2021-05-20 13:00:00|113127.5|113027.5|113142|113042|113148.5|113048.5|113120.5|113020.5|32
1621515900000|2021-05-20 13:05:00|113145.5|113045.5|113200|113000|113213.1|113048|113136.3|112991|52
1621516200000|2021-05-20 13:10:00|113199.3|112999.3|113148|113048|113204.5|113062|113128|112994|50
1621516500000|2021-05-20 13:15:00|113145.5|113045.5|113123|113023|113145.5|113045.5|113120.5|113020.5|28
1621516800000|2021-05-20 13:20:00|113121.3|113021.3|113122.5|113022.5|113122.5|113022.5|113111|113011|34
1621517100000|2021-05-20 13:25:00|113120|113020|113046.5|112946.5|113124|113020.5|113046.5|112911|57
1621517400000|2021-05-20 13:30:00|113045|112945|113016|112916|113117.5|112952.1|112990|112847.5|63
1621517700000|2021-05-20 13:35:00|113017.8|112917.8|112980|112880|113033.3|112923.5|112975|112830|35
1621518000000|2021-05-20 13:40:00|112978|112878|112962.5|112862.5|112978|112878|112958|112858|4
1621518300000|2021-05-20 13:45:00|112963|112863|112957.5|112857.5|112972|112872|112944|112844|63
1621518600000|2021-05-20 13:50:00|112959|112859|113020|112820|113020.6|112882|112958|112820|20
1621518900000|2021-05-20 13:55:00|112958|112858|112976|112776|112981|112858|112940.2|112772|21
1621519200000|2021-05-20 14:00:00|112976.5|112776.5|112907|112807|112976.5|112822|112866|112766|33
1621519500000|2021-05-20 14:05:00|112906.5|112806.5|112914.5|112814.5|112973|112820|112892|112762|36
1621519800000|2021-05-20 14:10:00|112914|112814|113018.1|112818.1|113019.6|112840.8|112908|112805|32
1621520100000|2021-05-20 14:15:00|113017.6|112817.6|113020|112820|113024.8|112824.8|113004|112804|50
1621520400000|2021-05-20 14:20:00|113019.8|112819.8|112980|112880|113020|112894.5|112974|112808.3|25
1621520700000|2021-05-20 14:25:00|112992.8|112892.8|113000|112800|113007.5|112893|112954.8|112787.5|46
1621521000000|2021-05-20 14:30:00|112995|112795|112919|112819|113000|112853.5|112915|112795|25
1621521300000|2021-05-20 14:35:00|112918|112818|112926.5|112826.5|112931.5|112831.5|112917.5|112817.5|18
1621521600000|2021-05-20 14:40:00|112925|112825|112918|112818|112925.5|112825.5|112906|112806|33
1621521900000|2021-05-20 14:45:00|112917.5|112817.5|112912.5|112812.5|112917.5|112817.5|112904|112804|30
1621522200000|2021-05-20 14:50:00|112910|112810|112980|112780|112997.5|112841.8|112905|112755|28
1621522500000|2021-05-20 14:55:00|112977.8|112777.8|112919.5|112819.5|112980|112823.5|112916.5|112773.5|19
1621522800000|2021-05-20 15:00:00|112916|112816|112894.5|112794.5|112916|112816|112892|112792|37
1621523100000|2021-05-20 15:05:00|112897|112797|112905.8|112705.8|112906.5|112798.5|112842.5|112702.5|37
1621523400000|2021-05-20 15:10:00|112870.5|112770.5|112900|112700|112926.3|112782.5|112845|112695.5|44
1621523700000|2021-05-20 15:15:00|112899.5|112699.5|112907.8|112707.8|112914.5|112754.5|112851.8|112694.5|27
1621524000000|2021-05-20 15:20:00|112909.3|112709.3|112875|112775|112910.8|112775|112861.3|112704.3|11
1621524300000|2021-05-20 15:25:00|112875.8|112775.8|112873.5|112773.5|112878.5|112778.5|112865|112765|23
1621524600000|2021-05-20 15:30:00|112870.8|112770.8|112872.5|112772.5|112947.5|112788|112865|112747.5|40
1621524900000|2021-05-20 15:35:00|112870|112770|112862|112762|112870|112770|112862|112762|25
1621525200000|2021-05-20 15:40:00|112861.5|112761.5|112897.8|112697.8|112903.3|112762.8|112844.3|112690|59
1621525500000|2021-05-20 15:45:00|112902.5|112702.5|112836|112736|112903|112761.2|112835|112696.5|43
1621525800000|2021-05-20 15:50:00|112836.5|112736.5|112843.7|112743.7|112844.5|112744.5|112827.2|112727.2|37
1621526100000|2021-05-20 15:55:00|112843.2|112743.2|112838.8|112738.8|112843.2|112743.2|112835|112735|10
1621526400000|2021-05-20 16:00:00|112838.5|112738.5|112855.5|112755.5|112855.5|112755.5|112838|112738|30
1621526700000|2021-05-20 16:05:00|112855|112755|112875|112775|112880|112780|112855|112755|24
1621527000000|2021-05-20 16:10:00|112878|112778|112897.5|112797.5|112905|112805|112875|112775|27
1621527300000|2021-05-20 16:15:00|112896.8|112796.8|112895.5|112795.5|112940|112796.8|112870|112740|40
1621527600000|2021-05-20 16:20:00|112895|112795|112894|112794|112895.5|112795.5|112890.5|112790.5|10
1621527900000|2021-05-20 16:25:00|112895|112795|112880.7|112780.7|112935|112795|112866.2|112726.5|20
1621528200000|2021-05-20 16:30:00|112880.9|112780.9|112872.2|112772.2|112880.9|112780.9|112869|112769|19
1621528500000|2021-05-20 16:35:00|112872.5|112772.5|112848.5|112748.5|112880.5|112780.5|112843.7|112743.7|38
1621528800000|2021-05-20 16:40:00|112850|112750|112856.5|112756.5|112864|112764|112835.7|112735.7|31
1621529100000|2021-05-20 16:45:00|112862|112762|112856.5|112756.5|112865.5|112765.5|112856.3|112756.3|8
1621529400000|2021-05-20 16:50:00|112856.3|112756.3|112896.5|112696.5|112896.5|112756.3|112843|112692.5|16
1621529700000|2021-05-20 16:55:00|112850.1|112750.1|112868|112768|112896.5|112768|112850.1|112696.5|20
1621530000000|2021-05-20 17:00:00|112867.5|112767.5|112852.5|112752.5|112871|112771|112852.5|112752.5|17
1621530300000|2021-05-20 17:05:00|112854.5|112754.5|112861.5|112761.5|112863|112763|112852|112752|15
1621530600000|2021-05-20 17:10:00|112861|112761|112861|112761|112861.5|112761.5|112860.8|112760.8|8
1621530900000|2021-05-20 17:15:00|112861.3|112761.3|112861|112761|112861.3|112761.3|112861|112761|2
1621531200000|2021-05-20 17:20:00|112861.3|112761.3|112867.7|112767.7|112876.2|112776.2|112861.3|112761.3|37
1621531500000|2021-05-20 17:25:00|112933.6|112733.6|112948.1|112748.1|112948.1|112748.1|112923.1|112723.1|13
1621531800000|2021-05-20 17:30:00|112953.6|112753.6|112976.1|112776.1|112992.5|112828.2|112888.7|112741.7|28
1621532100000|2021-05-20 17:35:00|112958.7|112758.7|112996.1|112796.1|113008.7|112808.7|112958.7|112758.7|17
1621532400000|2021-05-20 17:40:00|112996.7|112796.7|112913.7|112813.7|112996.7|112833.7|112913.7|112770.9|18
1621532700000|2021-05-20 17:45:00|112913.6|112813.6|112903.5|112803.5|112950|112813.7|112888.7|112750|35
1621533000000|2021-05-20 17:50:00|112902.5|112802.5|112975|112775|112975|112810.6|112902.5|112764.4|22
1621533300000|2021-05-20 17:55:00|112977.8|112777.8|112970|112770|112980|112780|112970|112770|6
1621533600000|2021-05-20 18:00:00|112967.5|112767.5|112969.5|112769.5|112970|112817.2|112908.1|112767|16
1621533900000|2021-05-20 18:05:00|112969|112769|112924.5|112824.5|112969|112825|112920|112768|16
1621534200000|2021-05-20 18:10:00|112923.5|112823.5|112922.5|112822.5|112924|112824|112922|112822|6
1621534500000|2021-05-20 18:15:00|112921.5|112821.5|112920|112820|112922.5|112822.5|112919.8|112819.8|9
1621534800000|2021-05-20 18:20:00|112919.5|112819.5|112919|112819|112919.5|112819.5|112914|112814|3
1621535100000|2021-05-20 18:25:00|112914|112814|112919|112819|112919.5|112819.5|112914|112814|4
1621535400000|2021-05-20 18:30:00|112914|112814|112922.5|112822.5|112924|112824|112914|112814|8
1621535700000|2021-05-20 18:35:00|112918|112818|112923|112823|112923|112823|112918|112818|3
1621536000000|2021-05-20 18:40:00|112918|112818|112923|112823|112923.5|112823.5|112918|112818|4
1621536300000|2021-05-20 18:45:00|112924.5|112824.5|112923|112823|112924.5|112824.5|112921.5|112821.5|6
1621536600000|2021-05-20 18:50:00|112924|112824|112920|112820|112924|112824|112917.3|112817.3|6
1621536900000|2021-05-20 18:55:00|112932|112832|112931.5|112831.5|112932|112832|112928.5|112828.5|6
1621537200000|2021-05-20 19:00:00|112934|112834|112920|112820|112935|112835|112920|112820|4
1621537500000|2021-05-20 19:05:00|112921|112821|112921.5|112821.5|112925|112825|112920|112820|6
1621537800000|2021-05-20 19:10:00|112920|112820|112917|112817|112920|112820|112915|112815|15
1621538100000|2021-05-20 19:15:00|112917.5|112817.5|112922.1|112822.1|112922.5|112822.5|112917.5|112817.5|17
1621538400000|2021-05-20 19:20:00|112918.6|112818.6|112885|112785|112918.6|112818.6|112885|112785|26
1621538700000|2021-05-20 19:25:00|112917.1|112717.1|112838|112738|112917.1|112747.6|112835|112714.5|27
1621539000000|2021-05-20 19:30:00|112835.1|112735.1|112910|112710|112914.6|112738|112835.1|112700|17
1621539300000|2021-05-20 19:35:00|112915.1|112715.1|112903|112703|112915.1|112744|112840|112702.5|12
1621539600000|2021-05-20 19:40:00|112904|112704|112910|112710|112915.1|112715.1|112904|112704|12
1621540200000|2021-05-20 19:50:00|112915|112715|112910|112710|112915|112715|112910|112710|3
1621540500000|2021-05-20 19:55:00|112915|112715|112910|112710|112915|112715|112910|112710|2
1621555200000|2021-05-21 00:00:00|112887.1|112687.1|112738.7|112638.7|112887.1|112687.1|112738.7|112587.7|250
1621555500000|2021-05-21 00:05:00|112734.5|112634.5|112760.9|112660.9|112785|112685|112697.3|112597.3|241
1621555800000|2021-05-21 00:10:00|112763.1|112663.1|112708.3|112608.3|112764|112664|112671|112571|270
1621556100000|2021-05-21 00:15:00|112707.1|112607.1|112725.5|112625.5|112742.1|112642.1|112695|112595|208
1621556400000|2021-05-21 00:20:00|112729.7|112629.7|112736|112636|112742.5|112642.5|112717.5|112617.5|114
1621556700000|2021-05-21 00:25:00|112740.5|112640.5|112712.1|112612.1|112741.2|112641.2|112702.2|112602.2|218
1621557000000|2021-05-21 00:30:00|112712.3|112612.3|112723|112623|112734.5|112634.5|112690|112590|235
1621557300000|2021-05-21 00:35:00|112722.7|112622.7|112722.5|112622.5|112726.5|112626.5|112707.5|112607.5|103
1621557600000|2021-05-21 00:40:00|112723|112623|112757|112657|112759.5|112659.5|112721.5|112621.5|53
1621557900000|2021-05-21 00:45:00|112752|112652|112732.5|112632.5|112758.7|112658.7|112724.5|112624.5|153
1621558200000|2021-05-21 00:50:00|112731.5|112631.5|112690|112590|112748.5|112648.5|112687|112587|177
1621558500000|2021-05-21 00:55:00|112702|112602|112699.7|112599.7|112734.5|112634.5|112687.7|112587.7|144
1621558800000|2021-05-21 01:00:00|112697.2|112597.2|112733.4|112633.4|112738.5|112638.5|112695.4|112595.4|201
1621559100000|2021-05-21 01:05:00|112733.8|112633.8|112734|112634|112740|112640|112713.3|112613.3|122
1621559400000|2021-05-21 01:10:00|112734.2|112634.2|112704.5|112604.5|112755|112655|112690.5|112590.5|149
1621559700000|2021-05-21 01:15:00|112707.5|112607.5|112720.5|112620.5|112770|112670|112707.5|112607.5|113
1621560000000|2021-05-21 01:20:00|112721|112621|112770.7|112670.7|112770.7|112670.7|112720.5|112620.5|161
1621560300000|2021-05-21 01:25:00|112770.5|112670.5|112749.2|112649.2|112779.5|112679.5|112748.7|112648.7|81
1621560600000|2021-05-21 01:30:00|112749.7|112649.7|112740|112640|112771.5|112671.5|112721.5|112621.5|168
1621560900000|2021-05-21 01:35:00|112734.7|112634.7|112737.1|112637.1|112745.9|112645.9|112715|112615|178
1621561200000|2021-05-21 01:40:00|112738.1|112638.1|112707|112607|112784.6|112684.6|112691|112591|229
1621561500000|2021-05-21 01:45:00|112707.7|112607.7|112628.2|112528.2|112718.3|112618.3|112617.8|112517.8|304
1621561800000|2021-05-21 01:50:00|112630.1|112530.1|112634.5|112534.5|112643.7|112543.7|112617.5|112517.5|190
1621562100000|2021-05-21 01:55:00|112637|112537|112688|112588|112694|112594|112630.2|112530.2|211
1621562400000|2021-05-21 02:00:00|112691|112591|112740|112640|112740|112640|112691|112591|216
1621562700000|2021-05-21 02:05:00|112740.1|112640.1|112735.7|112635.7|112783.9|112683.9|112726.5|112626.5|184
1621563000000|2021-05-21 02:10:00|112735|112635|112831.1|112731.1|112831.1|112731.1|112723|112623|144
1621563300000|2021-05-21 02:15:00|112830.5|112730.5|112866.1|112766.1|112927.5|112783.1|112830.5|112683.5|141
1621563600000|2021-05-21 02:20:00|112870.1|112770.1|112814.6|112714.6|112871|112771|112814.3|112714.3|160
1621563900000|2021-05-21 02:25:00|112814.1|112714.1|112820.2|112720.2|112838.1|112738.1|112800.1|112700.1|202
1621564200000|2021-05-21 02:30:00|112825.7|112725.7|112823.2|112723.2|112828.7|112728.7|112795|112695|179
1621564500000|2021-05-21 02:35:00|112823.1|112723.1|112790|112690|112825.3|112725.3|112789.7|112689.7|113
1621564800000|2021-05-21 02:40:00|112794.9|112694.9|112787.5|112687.5|112801.1|112701.1|112767.7|112667.7|91
1621565100000|2021-05-21 02:45:00|112787.7|112687.7|112777.2|112677.2|112798.5|112698.5|112766.5|112666.5|101
1621565400000|2021-05-21 02:50:00|112777.5|112677.5|112775|112675|112778.4|112678.4|112752.7|112652.7|102
1621565700000|2021-05-21 02:55:00|112770.4|112670.4|112758.5|112658.5|112773.5|112673.5|112749.5|112649.5|29
1621566000000|2021-05-21 03:00:00|112758|112658|112758.5|112658.5|112769.5|112669.5|112738|112638|67
1621566300000|2021-05-21 03:05:00|112758|112658|112787.1|112687.1|112794.3|112694.3|112734|112634|129
1621566600000|2021-05-21 03:10:00|112787|112687|112798|112698|112798|112698|112783.5|112683.5|119
1621566900000|2021-05-21 03:15:00|112802.7|112702.7|112747.7|112647.7|112804.7|112704.7|112743.2|112643.2|88
1621567200000|2021-05-21 03:20:00|112748.2|112648.2|112774|112674|112778.2|112678.2|112738.2|112638.2|81
1621567500000|2021-05-21 03:25:00|112776.1|112676.1|112767.5|112667.5|112778.5|112678.5|112767.2|112667.2|110
1621567800000|2021-05-21 03:30:00|112768|112668|112778|112678|112778|112678|112737.5|112637.5|97
1621568100000|2021-05-21 03:35:00|112777.7|112677.7|112766.3|112666.3|112796.1|112696.1|112757.5|112657.5|154
1621568400000|2021-05-21 03:40:00|112761.2|112661.2|112758|112658|112768.5|112668.5|112743.7|112643.7|73
1621568700000|2021-05-21 03:45:00|112758.5|112658.5|112774.5|112674.5|112788.5|112688.5|112758.5|112658.5|60
1621569000000|2021-05-21 03:50:00|112776|112676|112788|112688|112803.2|112703.2|112769|112669|122
1621569300000|2021-05-21 03:55:00|112790|112690|112776.5|112676.5|112809.5|112709.5|112776.5|112676.5|62
1621569600000|2021-05-21 04:00:00|112779.7|112679.7|112796.5|112696.5|112797|112697|112779.7|112679.7|63
1621569900000|2021-05-21 04:05:00|112797|112697|112818.2|112718.2|112842.7|112742.7|112797|112697|74
1621570200000|2021-05-21 04:10:00|112817.7|112717.7|112809|112709|112820|112720|112803.5|112703.5|94
1621570500000|2021-05-21 04:15:00|112806.2|112706.2|112800|112700|112810|112710|112787.5|112687.5|89
1621570800000|2021-05-21 04:20:00|112793.5|112693.5|112790|112690|112796|112696|112770|112670|55
1621571100000|2021-05-21 04:25:00|112789.5|112689.5|112760|112660|112790|112690|112757.5|112657.5|91
1621571400000|2021-05-21 04:30:00|112772.5|112672.5|112790|112690|112790.5|112690.5|112754|112654|127
1621571700000|2021-05-21 04:35:00|112790.2|112690.2|112790|112690|112800|112700|112790|112690|77
1621572000000|2021-05-21 04:40:00|112790.2|112690.2|112805|112705|112805|112705|112781|112681|79
1621572300000|2021-05-21 04:45:00|112807.5|112707.5|112790|112690|112807.5|112707.5|112776.6|112676.6|86
1621572600000|2021-05-21 04:50:00|112789.8|112689.8|112808.5|112708.5|112815|112715|112787|112687|55
1621572900000|2021-05-21 04:55:00|112808|112708|112810|112710|112815|112715|112787|112687|82
1621573200000|2021-05-21 05:00:00|112809.6|112709.6|112782.5|112682.5|112818.5|112718.5|112775|112675|176
1621573500000|2021-05-21 05:05:00|112785|112685|112761|112661|112791.2|112691.2|112755|112655|58
1621573800000|2021-05-21 05:10:00|112771|112671|112771|112671|112776.2|112676.2|112761|112661|45
1621574100000|2021-05-21 05:15:00|112763.3|112663.3|112766.5|112666.5|112772|112672|112751|112651|63
1621574400000|2021-05-21 05:20:00|112766.8|112666.8|112765.8|112665.8|112770.3|112670.3|112735.3|112635.3|95
1621574700000|2021-05-21 05:25:00|112765.3|112665.3|112747|112647|112769.8|112669.8|112736.3|112636.3|78
1621575000000|2021-05-21 05:30:00|112747.5|112647.5|112674|112574|112756.8|112656.8|112653.4|112553.4|240
1621575300000|2021-05-21 05:35:00|112675.5|112575.5|112693|112593|112693|112593|112663.5|112563.5|185
1621575600000|2021-05-21 05:40:00|112697.3|112597.3|112685|112585|112713|112613|112678|112578|121
1621575900000|2021-05-21 05:45:00|112685.3|112585.3|112682.5|112582.5|112703.5|112603.5|112680.8|112580.8|102
1621576200000|2021-05-21 05:50:00|112683|112583|112689|112589|112704.5|112604.5|112671.5|112571.5|123
1621576500000|2021-05-21 05:55:00|112688|112588|112663|112563|112692|112592|112652|112552|98
1621576800000|2021-05-21 06:00:00|112659|112559|112645|112545|112669|112569|112635.5|112535.5|116
1621577100000|2021-05-21 06:05:00|112646|112546|112613.5|112513.5|112646|112546|112586|112486|174
1621577400000|2021-05-21 06:10:00|112613|112513|112695|112595|112701.3|112601.3|112613|112513|179
1621577700000|2021-05-21 06:15:00|112693|112593|112724|112624|112733.9|112633.9|112658.8|112558.8|177
1621578000000|2021-05-21 06:20:00|112720.3|112620.3|112717.8|112617.8|112725.1|112625.1|112702.8|112602.8|177
1621578300000|2021-05-21 06:25:00|112718.8|112618.8|112733|112633|112733|112633|112704|112604|104
1621578600000|2021-05-21 06:30:00|112726.5|112626.5|112734|112634|112738.8|112638.8|112717.5|112617.5|61
1621578900000|2021-05-21 06:35:00|112733|112633|112740.8|112640.8|112829.1|112679.1|112731.5|112605.8|85
1621579200000|2021-05-21 06:40:00|112741.3|112641.3|112750.5|112650.5|112770.3|112670.3|112739.5|112639.5|49
1621579500000|2021-05-21 06:45:00|112745.2|112645.2|112725|112625|112745.2|112645.2|112725|112625|22
1621579800000|2021-05-21 06:50:00|112724.2|112624.2|112715.1|112615.1|112725|112625|112713.3|112613.3|21
1621580100000|2021-05-21 06:55:00|112714.1|112614.1|112712.1|112612.1|112715.1|112615.1|112706.7|112606.7|20
1621580400000|2021-05-21 07:00:00|112713.3|112613.3|112722.5|112622.5|112750.5|112650.5|112712.1|112612.1|52
1621580700000|2021-05-21 07:05:00|112723.5|112623.5|112832.5|112732.5|112841|112741|112723.5|112623.5|70
1621581000000|2021-05-21 07:10:00|112825|112725|112860|112760|112873.8|112773.8|112815|112715|83
1621581300000|2021-05-21 07:15:00|112856|112756|112831.5|112731.5|112870.1|112756|112805.5|112641.1|112
1621581600000|2021-05-21 07:20:00|112830.5|112730.5|112796.5|112696.5|112842.3|112742.3|112795.8|112695.8|48
1621581900000|2021-05-21 07:25:00|112796|112696|112777.3|112677.3|112810.1|112710.1|112769.1|112669.1|74
1621582200000|2021-05-21 07:30:00|112775.5|112675.5|112845|112745|112854|112754|112775.5|112675.5|127
1621582500000|2021-05-21 07:35:00|112846.3|112746.3|112846.8|112746.8|112848.8|112748.8|112840.5|112740.5|35
1621582800000|2021-05-21 07:40:00|112847.3|112747.3|112848.4|112748.4|112856.8|112756.8|112847.3|112747.3|43
1621583100000|2021-05-21 07:45:00|112849|112749|112844.5|112744.5|112859|112759|112839|112739|33
1621583400000|2021-05-21 07:50:00|112844.3|112744.3|112816.5|112716.5|112858.3|112758.3|112814.5|112714.5|50
1621583700000|2021-05-21 07:55:00|112816.8|112716.8|112835.5|112735.5|112843.5|112743.5|112816.8|112716.8|42
1621584000000|2021-05-21 08:00:00|112830.5|112730.5|112826|112726|112847.3|112747.3|112809.5|112709.5|44
1621584300000|2021-05-21 08:05:00|112840|112740|112846.5|112746.5|112865.5|112765.5|112835|112735|56
1621584600000|2021-05-21 08:10:00|112846.3|112746.3|112843|112743|112859|112759|112842|112742|26
1621584900000|2021-05-21 08:15:00|112842.3|112742.3|112853|112753|112855|112755|112840.5|112740.5|10
1621585200000|2021-05-21 08:20:00|112851.8|112751.8|112837.5|112737.5|112855.5|112755.5|112836|112736|43
1621585500000|2021-05-21 08:25:00|112836|112736|112914.5|112814.5|112915.5|112815.5|112830.5|112730.5|45
1621585800000|2021-05-21 08:30:00|112912|112812|112970.3|112770.3|112970.8|112814.5|112891.5|112753.5|42
1621586100000|2021-05-21 08:35:00|112969.8|112769.8|112907|112807|112969.8|112814|112907|112767|11
1621586400000|2021-05-21 08:40:00|112906.3|112806.3|112943|112743|112947.5|112806.3|112901.8|112743|27
1621586700000|2021-05-21 08:45:00|112942.5|112742.5|112940|112740|112943.5|112743.5|112940|112740|14
1621587000000|2021-05-21 08:50:00|112934.5|112734.5|112935.5|112735.5|112936.5|112736.5|112930.5|112730.5|8
1621587300000|2021-05-21 08:55:00|112936|112736|112936.5|112736.5|112937.2|112737.2|112936|112736|4
1621587600000|2021-05-21 09:00:00|112934.5|112734.5|112936.5|112736.5|112936.5|112736.5|112931.7|112731.7|5
1621587900000|2021-05-21 09:05:00|112938|112738|112861|112761|112938|112767|112855.8|112718.5|29
1621588200000|2021-05-21 09:10:00|112862|112762|112854|112754|112862|112762|112840|112740|17
1621588500000|2021-05-21 09:15:00|112852|112752|112848|112748|112861|112761|112848|112748|21
1621588800000|2021-05-21 09:20:00|112840.5|112740.5|112731.1|112631.1|112843.8|112740.5|112717|112563.6|113
1621589100000|2021-05-21 09:25:00|112731|112631|112755|112655|112805|112660|112705|112600.2|50
1621589400000|2021-05-21 09:30:00|112767.8|112667.8|112839.1|112639.1|112852.4|112667.8|112767.8|112638.5|15
1621589700000|2021-05-21 09:35:00|112843.6|112643.6|112830|112630|112849.5|112649.5|112830|112630|7
1621590000000|2021-05-21 09:40:00|112770|112670|112755|112655|112770|112670|112750|112650|5
1621590300000|2021-05-21 09:45:00|112731|112631|112780|112580|112795|112631|112725|112570|19
1621590600000|2021-05-21 09:50:00|112772|112572|112805.5|112605.5|112805.5|112628.3|112728.3|112569.8|27
1621590900000|2021-05-21 09:55:00|112804.5|112604.5|112837.5|112637.5|112849.7|112649.7|112804.5|112604.5|16
1621591200000|2021-05-21 10:00:00|112838.5|112638.5|112810.5|112610.5|112838.5|112638.5|112801.5|112601.5|23
1621591500000|2021-05-21 10:05:00|112809.5|112609.5|112808|112608|112809.5|112609.5|112807.5|112607.5|6
1621592100000|2021-05-21 10:15:00|112806.5|112606.5|112806.5|112606.5|112806.6|112606.6|112806.5|112606.5|3
1621592400000|2021-05-21 10:20:00|112806.6|112606.6|112808|112608|112808|112608|112806.5|112606.5|3
1621592700000|2021-05-21 10:25:00|112809.5|112609.5|112774.5|112574.5|112809.5|112609.5|112774.5|112574.5|4
1621593000000|2021-05-21 10:30:00|112774|112574|112771|112571|112774|112574|112771|112571|8
1621593300000|2021-05-21 10:35:00|112769.5|112569.5|112635.1|112535.1|112769.5|112613|112634.2|112480|47
1621593600000|2021-05-21 10:40:00|112635|112535|112663.4|112463.4|112665.4|112535|112580.5|112423.6|48
1621593900000|2021-05-21 10:45:00|112664.7|112464.7|112630|112430|112665.2|112465.2|112625|112425|45
1621594200000|2021-05-21 10:50:00|112624.4|112424.4|112598|112398|112626.9|112461.7|112554|112361|54
1621594500000|2021-05-21 10:55:00|112599|112399|112671|112471|112678.5|112478.5|112532.7|112384.6|60
1621594800000|2021-05-21 11:00:00|112668|112468|112637.4|112437.4|112675|112475|112636|112436|23
1621595100000|2021-05-21 11:05:00|112637|112437|112641.4|112441.4|112650.6|112450.6|112602|112402|10
1621595400000|2021-05-21 11:10:00|112637.4|112437.4|112623.7|112423.7|112637.4|112437.4|112616.2|112416.2|6
1621595700000|2021-05-21 11:15:00|112616|112416|112620.9|112420.9|112620.9|112420.9|112615|112415|4
1621596000000|2021-05-21 11:20:00|112621.4|112421.4|112635|112535|112675.1|112535|112621.4|112421.4|8
1621596300000|2021-05-21 11:25:00|112640|112540|112630|112530|112645|112545|112627|112527|9
1621596600000|2021-05-21 11:30:00|112612.6|112512.6|112655|112455|112655|112512.6|112604.5|112426.5|36
1621596900000|2021-05-21 11:35:00|112645|112445|112610|112510|112645|112510|112610|112443.5|10
1621597200000|2021-05-21 11:40:00|112605|112505|112610|112510|112615|112515|112604|112504|8
1621597800000|2021-05-21 11:50:00|112611.6|112511.6|112645|112545|112645|112545|112608.9|112508.9|23
1621598100000|2021-05-21 11:55:00|112640|112540|112764.1|112564.1|112764.1|112590|112633.5|112526.9|46
1621598400000|2021-05-21 12:00:00|112764.6|112564.6|112740|112540|112766.1|112566.1|112734.2|112534.2|25
1621598700000|2021-05-21 12:05:00|112735|112535|112740|112540|112745.8|112565.1|112665|112523.5|16
1621599000000|2021-05-21 12:10:00|112745.1|112545.1|112735|112535|112745.1|112545.1|112732.5|112532.5|11
1621599300000|2021-05-21 12:15:00|112733.5|112533.5|112635|112535|112733.5|112535|112630|112472|17
1621599600000|2021-05-21 12:20:00|112626.1|112526.1|112620|112520|112670|112526.1|112617|112470|8
1621599900000|2021-05-21 12:25:00|112649.7|112449.7|112595|112495|112649.7|112495|112595|112430|8
1621600200000|2021-05-21 12:30:00|112600|112500|112595|112495|112655|112500|112595|112450|6
1621600500000|2021-05-21 12:35:00|112627.7|112427.7|112553.7|112353.7|112627.7|112461|112538.7|112353.2|40
1621600800000|2021-05-21 12:40:00|112552.7|112352.7|112520|112320|112556|112392.7|112460|112320|41
1621601100000|2021-05-21 12:45:00|112525|112325|112517.5|112317.5|112525|112345|112440|112275|15
1621601400000|2021-05-21 12:50:00|112522.9|112322.9|112440|112340|112522.9|112340|112410|112277.9|23
1621601700000|2021-05-21 12:55:00|112435|112335|112357.5|112257.5|112476.7|112335|112353|112214.4|40
1621602000000|2021-05-21 13:00:00|112358.2|112258.2|112413.5|112213.5|112419.2|112264.2|112323.7|112175.2|68
1621602300000|2021-05-21 13:05:00|112414|112214|112398.5|112298.5|112482.5|112323.7|112376.5|112213.5|57
1621602600000|2021-05-21 13:10:00|112402.5|112302.5|112471.7|112371.7|112481.7|112381.7|112402.5|112302.5|56
1621602900000|2021-05-21 13:15:00|112476|112376|112487.5|112387.5|112494|112394|112471.7|112371.7|30
1621603200000|2021-05-21 13:20:00|112492.3|112392.3|112495.8|112395.8|112499|112399|112491|112391|18
1621603500000|2021-05-21 13:25:00|112491.5|112391.5|112553.5|112353.5|112576.5|112412|112474|112303|30
1621603800000|2021-05-21 13:30:00|112551.5|112351.5|112545.5|112445.5|112579|112447.2|112523|112351.5|32
1621604100000|2021-05-21 13:35:00|112541|112441|112551|112451|112632|112489.3|112530.3|112423.8|68
1621604400000|2021-05-21 13:40:00|112550.5|112450.5|112591|112391|112604|112463|112519.3|112382.1|54
1621604700000|2021-05-21 13:45:00|112593.5|112393.5|112582.2|112482.2|112623.6|112496.2|112545.1|112392.8|50
1621605000000|2021-05-21 13:50:00|112632.7|112432.7|112633.9|112433.9|112654.7|112501.9|112553.7|112429.5|77
1621605300000|2021-05-21 13:55:00|112634.4|112434.4|112589.5|112389.5|112635.7|112479|112568.7|112389|41
1621605600000|2021-05-21 14:00:00|112591|112391|112634.9|112434.9|112634.9|112460.9|112537.2|112391|51
1621605900000|2021-05-21 14:05:00|112634.7|112434.7|112643.6|112443.6|112648.6|112448.6|112632.4|112432.4|32
1621606200000|2021-05-21 14:10:00|112643.9|112443.9|112605.3|112505.3|112651.5|112508.3|112603|112443.2|28
1621606500000|2021-05-21 14:15:00|112607.3|112507.3|112609|112509|112612.3|112512.3|112601.5|112501.5|52
1621606800000|2021-05-21 14:20:00|112610.5|112510.5|112602.8|112502.8|112613.8|112513.8|112601.5|112501.5|32
1621607100000|2021-05-21 14:25:00|112604.3|112504.3|112612.5|112512.5|112612.5|112512.5|112602.3|112502.3|32
1621607400000|2021-05-21 14:30:00|112613.5|112513.5|112632|112532|112632|112532|112613.5|112513.5|17
1621607700000|2021-05-21 14:35:00|112637.5|112537.5|112703.8|112503.8|112708|112557|112637.5|112503.5|58
1621608000000|2021-05-21 14:40:00|112704.3|112504.3|112716.3|112516.3|112765.3|112601.9|112653.8|112503.3|43
1621608300000|2021-05-21 14:45:00|112717.6|112517.6|112726.5|112526.5|112727|112595.3|112663.8|112517.6|56
1621608600000|2021-05-21 14:50:00|112726.1|112526.1|112653|112553|112726.1|112565.4|112635.5|112526.1|67
1621608900000|2021-05-21 14:55:00|112652.6|112552.6|112662.6|112562.6|112706.5|112563.9|112635.6|112497|40
1621609200000|2021-05-21 15:00:00|112663.2|112563.2|112702.3|112502.3|112710|112564.1|112645|112502.3|30
1621609500000|2021-05-21 15:05:00|112701.1|112501.1|112639.6|112539.6|112702.3|112540.3|112628.8|112488.8|16
1621609800000|2021-05-21 15:10:00|112640.5|112540.5|112643.8|112543.8|112644|112544|112639.3|112539.3|13
1621610100000|2021-05-21 15:15:00|112638|112538|112631.8|112531.8|112639|112539|112630.8|112530.8|20
1621610400000|2021-05-21 15:20:00|112632|112532|112641.6|112541.6|112660|112560|112632|112532|28
1621610700000|2021-05-21 15:25:00|112641.1|112541.1|112703.4|112503.4|112714.5|112563|112635.5|112502.4|51
1621611000000|2021-05-21 15:30:00|112702.4|112502.4|112634|112534|112703.4|112567.5|112630.5|112502.4|33
1621611300000|2021-05-21 15:35:00|112634.5|112534.5|112647|112547|112647|112547|112634.5|112534.5|9
1621611900000|2021-05-21 15:45:00|112653.1|112553.1|112718.5|112518.5|112720|112576|112653|112517|15
1621612200000|2021-05-21 15:50:00|112721.1|112521.1|112668|112568|112722.8|112568.1|112656.4|112516.5|28
1621612500000|2021-05-21 15:55:00|112667|112567|112721.5|112621.5|112722.5|112622.5|112667|112567|48
1621612800000|2021-05-21 16:00:00|112722|112622|112692|112592|112723.4|112623.4|112687.6|112587.6|26
1621613100000|2021-05-21 16:05:00|112691|112591|112779.2|112679.2|112820.5|112680|112680.5|112580.5|62
1621613400000|2021-05-21 16:10:00|112780|112680|112810.5|112610.5|112833.5|112690.2|112731.2|112566.1|66
1621613700000|2021-05-21 16:15:00|112812.2|112612.2|112831.5|112631.5|112833|112633|112810|112610|28
1621614000000|2021-05-21 16:20:00|112832|112632|112832.3|112632.3|112832.5|112632.5|112830|112630|9
1621614300000|2021-05-21 16:25:00|112831.5|112631.5|112783.5|112683.5|112833.5|112691.7|112783.5|112630.3|14
1621614600000|2021-05-21 16:30:00|112783.2|112683.2|112773|112673|112783.5|112683.5|112761.9|112661.9|23
1621614900000|2021-05-21 16:35:00|112773.3|112673.3|112784.5|112684.5|112784.5|112684.5|112768|112668|9
1621615200000|2021-05-21 16:40:00|112786|112686|112784.5|112684.5|112786|112686|112770.3|112670.3|4
1621615500000|2021-05-21 16:45:00|112860|112660|112851.5|112651.5|112860|112660|112850|112650|8
1621615800000|2021-05-21 16:50:00|112852.5|112652.5|112861.1|112661.1|112861.1|112661.1|112852.5|112652.5|7
1621616100000|2021-05-21 16:55:00|112862.5|112662.5|112868.1|112668.1|112868.1|112668.1|112862.5|112662.5|5
1621616400000|2021-05-21 17:00:00|112869.5|112669.5|112871|112671|112871|112671|112869.5|112669.5|4
1621616700000|2021-05-21 17:05:00|112859|112659|112865.5|112665.5|112865.5|112665.5|112858.9|112658.9|10
1621617000000|2021-05-21 17:10:00|112778.4|112678.4|112855|112655|112855|112678.4|112768.4|112623.4|19
1621617300000|2021-05-21 17:15:00|112855.5|112655.5|112855|112655|112855.5|112655.5|112855|112655|2
1621617600000|2021-05-21 17:20:00|112849|112649|112844.5|112644.5|112849|112686.9|112783.4|112642.5|17
1621617900000|2021-05-21 17:25:00|112845|112645|112789|112689|112845|112691.8|112788.7|112642|6
1621618200000|2021-05-21 17:30:00|112789.2|112689.2|112798.5|112698.5|112798.5|112698.5|112789.2|112689.2|10
1621618500000|2021-05-21 17:35:00|112790.5|112690.5|112800.5|112700.5|112800.5|112700.5|112789.7|112689.7|15
1621618800000|2021-05-21 17:40:00|112799.7|112699.7|112800.5|112700.5|112800.5|112700.5|112799.7|112699.7|3
1621619100000|2021-05-21 17:45:00|112803.5|112703.5|112804.5|112704.5|112805|112705|112803.5|112703.5|8
1621619400000|2021-05-21 17:50:00|112805|112705|112808.5|112708.5|112810|112710|112803.7|112703.7|12
1621619700000|2021-05-21 17:55:00|112803|112703|112840.7|112640.7|112851|112704|112772.8|112629.7|38
1621620000000|2021-05-21 18:00:00|112840|112640|112833.9|112733.9|112840|112739.2|112768.4|112636.2|54
1621620300000|2021-05-21 18:05:00|112834|112734|112818.5|112718.5|112839.5|112739.5|112812.4|112712.4|25
1621620600000|2021-05-21 18:10:00|112813.9|112713.9|112821.5|112721.5|112822.5|112722.5|112797.5|112697.5|19
1621620900000|2021-05-21 18:15:00|112822|112722|112796.9|112696.9|112826|112726|112796.4|112696.4|41
1621621200000|2021-05-21 18:20:00|112797.8|112697.8|112793|112693|112805|112705|112785|112685|21
1621621500000|2021-05-21 18:25:00|112794|112694|112794|112694|112795.5|112695.5|112794|112694|8
1621621800000|2021-05-21 18:30:00|112795|112695|112865|112665|112867|112722|112793.7|112665|18
1621622100000|2021-05-21 18:35:00|112866|112666|112875.5|112675.5|112878.5|112678.5|112866|112666|17
1621622400000|2021-05-21 18:40:00|112875|112675|112818.8|112718.8|112875|112718.8|112817.3|112675|7
1621622700000|2021-05-21 18:45:00|112813|112713|112815|112715|112815|112715|112813|112713|2
1621623000000|2021-05-21 18:50:00|112814.8|112714.8|112789.5|112689.5|112814.8|112714.8|112789.5|112689.5|3
1621623300000|2021-05-21 18:55:00|112789.3|112689.3|112788|112688|112789.3|112689.3|112784|112684|17
1621623600000|2021-05-21 19:00:00|112787.3|112687.3|112800|112700|112800|112700|112787.3|112687.3|4
1621623900000|2021-05-21 19:05:00|112794|112694|112790|112690|112794|112694|112790|112690|2
1621624500000|2021-05-21 19:15:00|112787.9|112687.9|112831|112631|112835|112690|112764|112612.3|16
1621624800000|2021-05-21 19:20:00|112835|112635|112820.6|112620.6|112835|112635|112810.4|112610.4|16
1621625100000|2021-05-21 19:25:00|112825|112625|112835|112635|112845|112645|112825|112625|5
1621625400000|2021-05-21 19:30:00|112836.6|112636.6|112804|112704|112845|112709|112804|112636.6|5
1621626300000|2021-05-21 19:45:00|112809|112709|112804|112704|112809|112709|112804|112704|2
1621626600000|2021-05-21 19:50:00|112794|112694|112804|112704|112804|112704|112794|112694|4
1621626900000|2021-05-21 19:55:00|112807.5|112707.5|112809|112709|112809|112709|112807.5|112707.5|2
1621814400000|2021-05-24 00:00:00|112800|112700|112912.5|112712.5|112975|112716|112800|112599|247
1621814700000|2021-05-24 00:05:00|112914.5|112714.5|112890|112690|112942.5|112742.5|112890|112690|233
1621815000000|2021-05-24 00:10:00|112890.5|112690.5|112869|112669|112896|112740|112836.5|112652|232
1621815300000|2021-05-24 00:15:00|112868|112668|112832.5|112632.5|112868|112668|112802.5|112602.5|270
1621815600000|2021-05-24 00:20:00|112827.5|112627.5|112823.5|112623.5|112828.5|112667.5|112767.5|112602.5|165
1621815900000|2021-05-24 00:25:00|112823|112623|112814.5|112714.5|112869|112714.5|112804|112604|210
1621816200000|2021-05-24 00:30:00|112815|112715|112841.5|112741.5|112870.5|112744.5|112815|112650|151
1621816500000|2021-05-24 00:35:00|112840.5|112740.5|112890|112690|112909|112758|112820|112671|167
1621816800000|2021-05-24 00:40:00|112888.5|112688.5|112841.5|112741.5|112890|112743.5|112831.5|112676|97
1621817100000|2021-05-24 00:45:00|112843|112743|112891|112691|112920.5|112779|112841|112691|211
1621817400000|2021-05-24 00:50:00|112841.5|112741.5|112904|112704|112909|112765|112814.5|112664.5|175
1621817700000|2021-05-24 00:55:00|112905|112705|112908|112808|112939|112808|112846.5|112694|158
1621818000000|2021-05-24 01:00:00|112905.5|112805.5|112894|112794|112912.5|112812.5|112882.5|112782.5|194
1621818300000|2021-05-24 01:05:00|112893|112793|112865|112665|112940.5|112794|112839.5|112665|221
1621818600000|2021-05-24 01:10:00|112863|112663|112866|112666|112904.5|112704.5|112849.5|112649.5|241
1621818900000|2021-05-24 01:15:00|112865|112665|112885.5|112685.5|112888|112688|112860|112660|179
1621819200000|2021-05-24 01:20:00|112887|112687|112911.5|112711.5|112924.5|112724.5|112885.5|112685.5|169
1621819500000|2021-05-24 01:25:00|112910.5|112710.5|112850|112750|112910.5|112760.5|112825|112667.5|233
1621819800000|2021-05-24 01:30:00|112849.3|112749.3|112896.1|112796.1|112897.5|112797.5|112819|112719|213
1621820100000|2021-05-24 01:35:00|112896|112796|112890|112790|112912.2|112812.2|112869.3|112769.3|180
1621820400000|2021-05-24 01:40:00|112892|112792|112880|112780|112977|112831.5|112875|112743.7|177
1621820700000|2021-05-24 01:45:00|112875|112775|112845|112745|112905.5|112775|112835|112685|174
1621821000000|2021-05-24 01:50:00|112841.8|112741.8|112855|112755|112923.5|112779.5|112838|112703.8|157
1621821300000|2021-05-24 01:55:00|112853.8|112753.8|112841.5|112741.5|112870.8|112770.8|112830.8|112730.8|186
1621821600000|2021-05-24 02:00:00|112841|112741|112844.5|112744.5|112855.4|112755.4|112830.3|112730.3|208
1621821900000|2021-05-24 02:05:00|112831.8|112731.8|112830.5|112730.5|112841.8|112741.8|112804.5|112704.5|182
1621822200000|2021-05-24 02:10:00|112835.5|112735.5|112868.3|112768.3|112873|112773|112821|112721|148
1621822500000|2021-05-24 02:15:00|112873.3|112773.3|112878|112778|112889|112789|112858.3|112758.3|178
1621822800000|2021-05-24 02:20:00|112878.5|112778.5|112858.5|112758.5|112879.8|112779.8|112843.1|112743.1|125
1621823100000|2021-05-24 02:25:00|112859|112759|112854.5|112754.5|112924.3|112779|112853.5|112721.1|114
1621823400000|2021-05-24 02:30:00|112863|112763|112849.5|112749.5|112890.3|112790.3|112847.5|112747.5|126
1621823700000|2021-05-24 02:35:00|112849.8|112749.8|112878|112778|112924.5|112778|112848|112721.5|134
1621824000000|2021-05-24 02:40:00|112868|112768|112924|112724|112927.5|112788|112858|112723|112
1621824300000|2021-05-24 02:45:00|112922.5|112722.5|112918|112818|112946|112818|112858.3|112722.5|87
1621824600000|2021-05-24 02:50:00|112917.5|112817.5|112910|112810|112919.5|112819.5|112903|112803|53
1621824900000|2021-05-24 02:55:00|112908.5|112808.5|112882|112782|112920.5|112820.5|112880|112780|131
1621825200000|2021-05-24 03:00:00|112883|112783|112858.1|112758.1|112900|112800|112852.8|112752.8|133
1621825500000|2021-05-24 03:05:00|112857.1|112757.1|112888.3|112788.3|112888.8|112788.8|112857.1|112757.1|109
1621825800000|2021-05-24 03:10:00|112887.8|112787.8|112887.8|112787.8|112900.5|112800.5|112870.5|112770.5|163
1621826100000|2021-05-24 03:15:00|112888.3|112788.3|112879|112779|112895.3|112795.3|112879|112779|66
1621826400000|2021-05-24 03:20:00|112878.5|112778.5|112876.5|112776.5|112878.5|112778.5|112857.5|112757.5|94
1621826700000|2021-05-24 03:25:00|112875|112775|112866.5|112766.5|112877|112777|112862|112762|54
1621827000000|2021-05-24 03:30:00|112863.9|112763.9|112804.3|112704.3|112863.9|112763.9|112788.8|112688.8|153
1621827300000|2021-05-24 03:35:00|112800.3|112700.3|112820.3|112720.3|112828|112728|112798.5|112698.5|127
1621827600000|2021-05-24 03:40:00|112824.4|112724.4|112816.5|112716.5|112837|112737|112816.5|112716.5|94
1621827900000|2021-05-24 03:45:00|112817.5|112717.5|112807|112707|112827.5|112727.5|112807|112707|33
1621828200000|2021-05-24 03:50:00|112807.5|112707.5|112792|112692|112807.5|112707.5|112774.5|112674.5|38
1621828500000|2021-05-24 03:55:00|112782.5|112682.5|112776.8|112676.8|112789.5|112689.5|112768.5|112668.5|29
1621828800000|2021-05-24 04:00:00|112767.8|112667.8|112743.5|112643.5|112776.8|112676.8|112742.5|112642.5|120
1621829100000|2021-05-24 04:05:00|112744.5|112644.5|112745.3|112645.3|112762.8|112662.8|112744.4|112644.4|73
1621829400000|2021-05-24 04:10:00|112746.5|112646.5|112748.8|112648.8|112763.4|112663.4|112745.3|112645.3|59
1621829700000|2021-05-24 04:15:00|112761|112661|112736.3|112636.3|112762|112662|112716.8|112616.8|83
1621830000000|2021-05-24 04:20:00|112736.5|112636.5|112757.3|112657.3|112758.5|112658.5|112736.3|112636.3|78
1621830300000|2021-05-24 04:25:00|112757.5|112657.5|112784.5|112684.5|112785|112685|112757.3|112657.3|29
1621830600000|2021-05-24 04:30:00|112785.5|112685.5|112819|112719|112820.5|112720.5|112779.5|112679.5|139
1621830900000|2021-05-24 04:35:00|112819.3|112719.3|112790|112690|112820|112720|112778.8|112678.8|86
1621831200000|2021-05-24 04:40:00|112789.3|112689.3|112769.5|112669.5|112790|112690|112758.8|112658.8|88
1621831500000|2021-05-24 04:45:00|112769|112669|112760|112660|112778.3|112678.3|112754|112654|85
1621831800000|2021-05-24 04:50:00|112755.4|112655.4|112769.8|112669.8|112770.5|112670.5|112735.4|112635.4|121
1621832100000|2021-05-24 04:55:00|112765.3|112665.3|112749.1|112649.1|112772.3|112672.3|112748.8|112648.8|88
1621832400000|2021-05-24 05:00:00|112748.5|112648.5|112738.8|112638.8|112760.8|112660.8|112735|112635|125
1621832700000|2021-05-24 05:05:00|112738.4|112638.4|112684|112584|112738.8|112638.8|112673.5|112573.5|270
1621833000000|2021-05-24 05:10:00|112684.5|112584.5|112667|112567|112705.5|112605.5|112665|112565|158
1621833300000|2021-05-24 05:15:00|112665|112565|112682|112582|112690.5|112590.5|112653.7|112553.7|161
1621833600000|2021-05-24 05:20:00|112681.5|112581.5|112694.8|112594.8|112711|112611|112678.3|112578.3|148
1621833900000|2021-05-24 05:25:00|112695|112595|112658.5|112558.5|112695|112595|112658.5|112558.5|94
1621834200000|2021-05-24 05:30:00|112659.3|112559.3|112707.8|112607.8|112723|112623|112658.5|112558.5|209
1621834500000|2021-05-24 05:35:00|112705.5|112605.5|112682|112582|112705.5|112605.5|112637.5|112537.5|204
1621834800000|2021-05-24 05:40:00|112681.8|112581.8|112733.3|112633.3|112733.3|112633.3|112669.3|112569.3|165
1621835100000|2021-05-24 05:45:00|112728|112628|112725.5|112625.5|112752.3|112652.3|112703.3|112603.3|173
1621835400000|2021-05-24 05:50:00|112726|112626|112766|112666|112786.5|112686.5|112725|112625|207
1621835700000|2021-05-24 05:55:00|112766.1|112666.1|112781.8|112681.8|112795.5|112695.5|112756|112656|209
1621836000000|2021-05-24 06:00:00|112781.5|112681.5|112781.3|112681.3|112800.8|112700.8|112760|112660|263
1621836300000|2021-05-24 06:05:00|112781.5|112681.5|112799|112699|112801|112701|112765|112665|141
1621836600000|2021-05-24 06:10:00|112799.3|112699.3|112745.5|112645.5|112816.5|112716.5|112745.5|112645.5|260
1621836900000|2021-05-24 06:15:00|112744.3|112644.3|112741.5|112641.5|112751.8|112651.8|112702|112602|207
1621837200000|2021-05-24 06:20:00|112741|112641|112737.3|112637.3|112745.8|112645.8|112718|112618|154
1621837500000|2021-05-24 06:25:00|112737.5|112637.5|112727|112627|112776.8|112676.8|112717.3|112617.3|193
1621837800000|2021-05-24 06:30:00|112722.5|112622.5|112731.8|112631.8|112789|112653.1|112716|112587.5|109
1621838100000|2021-05-24 06:35:00|112730.8|112630.8|112725|112625|112787.5|112638|112721.8|112543.5|57
1621838400000|2021-05-24 06:40:00|112727.5|112627.5|112745.1|112545.1|112756.5|112627.5|112692.5|112525.1|36
1621838700000|2021-05-24 06:45:00|112749.1|112549.1|112762|112562|112762.5|112562.5|112744.6|112544.6|25
1621839000000|2021-05-24 06:50:00|112760|112560|112770.5|112570.5|112775.1|112605|112700.3|112537.6|41
1621839300000|2021-05-24 06:55:00|112770|112570|112774.5|112574.5|112774.5|112624.5|112677|112570|54
1621839600000|2021-05-24 07:00:00|112773.8|112573.8|112788.8|112588.8|112794|112639.8|112710.1|112571.3|37
1621839900000|2021-05-24 07:05:00|112788.3|112588.3|112705|112605|112822|112667|112685.5|112562.5|76
1621840200000|2021-05-24 07:10:00|112700.5|112600.5|112710.5|112610.5|112755.1|112615.1|112685.5|112518|85
1621840500000|2021-05-24 07:15:00|112710.1|112610.1|112695|112595|112770.5|112635.9|112695|112570.5|44
1621840800000|2021-05-24 07:20:00|112696.7|112596.7|112710.5|112610.5|112766|112618|112695|112556|43
1621841100000|2021-05-24 07:25:00|112713.5|112613.5|112700|112600|112766.3|112631|112699.5|112555|58
1621841400000|2021-05-24 07:30:00|112699.5|112599.5|112705.7|112605.7|112765.3|112613.5|112680.5|112524.5|87
1621841700000|2021-05-24 07:35:00|112705.9|112605.9|112722.8|112622.8|112751|112622.8|112698.5|112547|43
1621842000000|2021-05-24 07:40:00|112722.3|112622.3|112716|112616|112723|112623|112712|112612|47
1621842300000|2021-05-24 07:45:00|112715.8|112615.8|112685.5|112585.5|112715.8|112615.8|112685.5|112585.5|44
1621842600000|2021-05-24 07:50:00|112685.8|112585.8|112702.8|112602.8|112710|112610|112685.8|112585.8|50
1621842900000|2021-05-24 07:55:00|112701|112601|112682.4|112582.4|112742.5|112602.8|112672.5|112526|35
1621843200000|2021-05-24 08:00:00|112679.5|112579.5|112701.3|112601.3|112701.6|112601.6|112679.2|112579.2|61
1621843500000|2021-05-24 08:05:00|112701|112601|112709.1|112609.1|112759.6|112615.8|112699.5|112548|38
1621843800000|2021-05-24 08:10:00|112709.8|112609.8|112684|112584|112709.8|112609.8|112683|112583|38
1621844100000|2021-05-24 08:15:00|112685.5|112585.5|112683|112583|112705.5|112605.5|112673.5|112573.5|51
1621844400000|2021-05-24 08:20:00|112684|112584|112723.8|112523.8|112723.8|112584|112647.5|112503.8|31
1621844700000|2021-05-24 08:25:00|112723.5|112523.5|112723|112523|112725.3|112525.3|112723|112523|17
1621845000000|2021-05-24 08:30:00|112723.3|112523.3|112750|112550|112758.3|112611.6|112676.1|112523.3|59
1621845300000|2021-05-24 08:35:00|112739.5|112539.5|112847.6|112647.6|112892.5|112692.5|112692.3|112535|129
1621845600000|2021-05-24 08:40:00|112841.5|112641.5|112781.4|112581.4|112851.1|112651.1|112738.1|112565.1|96
1621845900000|2021-05-24 08:45:00|112781.5|112581.5|112770.5|112570.5|112782.9|112582.9|112770.5|112570.5|26
1621846200000|2021-05-24 08:50:00|112769.5|112569.5|112732.3|112632.3|112774.1|112632.3|112728.1|112568.1|26
1621846500000|2021-05-24 08:55:00|112732.1|112632.1|112809.5|112609.5|112810.5|112646.6|112724.1|112585|34
1621846800000|2021-05-24 09:00:00|112808.5|112608.5|112775.1|112675.1|112823.5|112685.1|112775.1|112607|27
1621847100000|2021-05-24 09:05:00|112774.8|112674.8|112826.5|112626.5|112829.5|112690|112753.8|112625|36
1621847400000|2021-05-24 09:10:00|112826.4|112626.4|112761.6|112661.6|112826.4|112662.1|112730.2|112587.6|61
1621847700000|2021-05-24 09:15:00|112761.1|112661.1|112740.6|112640.6|112765.1|112665.1|112735|112635|24
1621848000000|2021-05-24 09:20:00|112740.1|112640.1|112710.6|112610.6|112799.5|112650|112710.3|112556|36
1621848300000|2021-05-24 09:25:00|112714.6|112614.6|112734.6|112634.6|112777.1|112636.3|112710.1|112568|31
1621848600000|2021-05-24 09:30:00|112723.6|112623.6|112733.6|112633.6|112740|112640|112723.6|112623.6|18
1621848900000|2021-05-24 09:35:00|112738.5|112638.5|112816.9|112616.9|112819.5|112670|112738.5|112616.9|14
1621849200000|2021-05-24 09:40:00|112816.2|112616.2|112791.6|112591.6|112816.2|112616.2|112785|112585|25
1621849500000|2021-05-24 09:45:00|112790.1|112590.1|112794.6|112594.6|112797.6|112597.6|112786.1|112586.1|12
1621849800000|2021-05-24 09:50:00|112793.1|112593.1|112771.1|112571.1|112797.6|112597.6|112762|112562|16
1621850100000|2021-05-24 09:55:00|112772.3|112572.3|112777.1|112577.1|112777.5|112577.5|112772.3|112572.3|11
1621850400000|2021-05-24 10:00:00|112774.8|112574.8|112776.6|112576.6|112778|112578|112772.1|112572.1|14
1621850700000|2021-05-24 10:05:00|112778|112578|112749.2|112549.2|112778|112578|112741.4|112541.4|15
1621851000000|2021-05-24 10:10:00|112750|112550|112743.6|112543.6|112750|112550|112743.6|112543.6|6
1621851300000|2021-05-24 10:15:00|112739.6|112539.6|112712.4|112512.4|112739.6|112539.6|112712.4|112512.4|8
1621851600000|2021-05-24 10:20:00|112712.5|112512.5|112666|112466|112716|112532.5|112631.2|112441.2|34
1621851900000|2021-05-24 10:25:00|112662|112462|112636.2|112436.2|112673.8|112533|112592.2|112432.5|28
1621852200000|2021-05-24 10:30:00|112617|112517|112677.1|112477.1|112731|112531|112616.5|112472.1|33
1621852500000|2021-05-24 10:35:00|112673.9|112473.9|112637.6|112437.6|112673.9|112492|112592|112437.6|19
1621852800000|2021-05-24 10:40:00|112637.2|112437.2|112615|112415|112638.1|112438.1|112613|112413|31
1621853100000|2021-05-24 10:45:00|112615.5|112415.5|112617.5|112417.5|112618.5|112471.4|112568.6|112415.5|9
1621853400000|2021-05-24 10:50:00|112618.5|112418.5|112591.4|112491.4|112619.8|112492.1|112572.4|112418.5|14
1621853700000|2021-05-24 10:55:00|112591.6|112491.6|112592.6|112492.6|112593.1|112493.1|112591.6|112491.6|4
1621854000000|2021-05-24 11:00:00|112598.1|112498.1|112649|112449|112649|112502.9|112598.1|112447|14
1621854300000|2021-05-24 11:05:00|112649.3|112449.3|112649.5|112449.5|112656.6|112456.6|112649|112449|6
1621854600000|2021-05-24 11:10:00|112650|112450|112650|112450|112650|112450|112650|112450|1
1621854900000|2021-05-24 11:15:00|112645.1|112445.1|112641.9|112441.9|112645.7|112515|112596.8|112440.7|30
1621855200000|2021-05-24 11:20:00|112638|112438|112650|112450|112650|112450|112635|112435|19
1621855500000|2021-05-24 11:25:00|112651|112451|112684.5|112484.5|112685.5|112534.9|112610|112451|25
1621855800000|2021-05-24 11:30:00|112684|112484|112610|112510|112684|112510|112610|112467.1|21
1621856100000|2021-05-24 11:35:00|112614|112514|112670|112470|112673|112514|112614|112470|4
1621856700000|2021-05-24 11:45:00|112666.9|112466.9|112670|112470|112670|112470|112666.9|112466.9|2
1621857000000|2021-05-24 11:50:00|112674.5|112474.5|112739.5|112539.5|112743.5|112543.5|112674.5|112474.5|13
1621857300000|2021-05-24 11:55:00|112739.7|112539.7|112720|112520|112739.7|112539.7|112714.4|112514.4|8
1621857600000|2021-05-24 12:00:00|112705.1|112505.1|112704.5|112504.5|112740.1|112540.1|112704.5|112504.5|25
1621858200000|2021-05-24 12:10:00|112703.9|112503.9|112703.9|112503.9|112703.9|112503.9|112703.9|112503.9|1
1621858500000|2021-05-24 12:15:00|112693.9|112493.9|112695.8|112495.8|112695.8|112495.8|112693.9|112493.9|7
1621859100000|2021-05-24 12:25:00|112695.3|112495.3|112690|112490|112695.3|112495.3|112690|112490|6
1621859400000|2021-05-24 12:30:00|112685|112485|112691.8|112491.8|112691.8|112491.8|112685|112485|7
1621859700000|2021-05-24 12:35:00|112692.8|112492.8|112695.1|112495.1|112700.1|112500.1|112676.4|112476.4|39
1621860000000|2021-05-24 12:40:00|112685|112485|112685|112485|112685|112485|112685|112485|1
1621860300000|2021-05-24 12:45:00|112687.5|112487.5|112707|112507|112720|112560.5|112640.1|112485.1|20
1621860600000|2021-05-24 12:50:00|112708|112508|112646|112546|112709.5|112560|112645|112506|15
1621860900000|2021-05-24 12:55:00|112646.5|112546.5|112646.5|112546.5|112707.8|112569|112642|112507.8|21
1621861200000|2021-05-24 13:00:00|112644|112544|112655.5|112555.5|112700|112555.5|112615|112465|21
1621861500000|2021-05-24 13:05:00|112651.5|112551.5|112683.8|112483.8|112700|112555.5|112649|112483.8|12
1621861800000|2021-05-24 13:10:00|112685|112485|112685|112485|112686.3|112486.3|112685|112485|7
1621862100000|2021-05-24 13:15:00|112685.5|112485.5|112686.3|112486.3|112686.3|112486.3|112685|112485|4
1621862400000|2021-05-24 13:20:00|112685.5|112485.5|112685|112485|112687.5|112487.5|112685|112485|8
1621862700000|2021-05-24 13:25:00|112684.5|112484.5|112635|112435|112685.3|112485.3|112626.5|112426.5|22
1621863000000|2021-05-24 13:30:00|112641.8|112441.8|112640.4|112440.4|112641.8|112441.8|112635|112435|9
1621863300000|2021-05-24 13:35:00|112640.3|112440.3|112649.1|112449.1|112675|112475|112635|112435|33
1621863600000|2021-05-24 13:40:00|112643.1|112443.1|112626.8|112426.8|112659|112459|112625.8|112425.8|51
1621863900000|2021-05-24 13:45:00|112626.3|112426.3|112566|112466|112626.3|112477.5|112565.5|112426.3|18
1621864200000|2021-05-24 13:50:00|112613.8|112413.8|112590|112390|112615.5|112468.5|112540.5|112390|35
1621864500000|2021-05-24 13:55:00|112585.5|112385.5|112585|112385|112586.5|112386.5|112585|112385|9
1621864800000|2021-05-24 14:00:00|112584.5|112384.5|112586.8|112386.8|112586.8|112386.8|112573|112373|27
1621865100000|2021-05-24 14:05:00|112586.3|112386.3|112581.6|112381.6|112586.8|112386.8|112580.3|112380.3|20
1621865400000|2021-05-24 14:10:00|112580.8|112380.8|112550|112450|112597.8|112455|112529.3|112368.3|74
1621865700000|2021-05-24 14:15:00|112545|112445|112563.3|112363.3|112571.5|112445|112520|112363.3|14
1621866000000|2021-05-24 14:20:00|112508.8|112408.8|112530|112330|112531|112409.8|112470|112320|26
1621866300000|2021-05-24 14:25:00|112530.8|112330.8|112546.8|112346.8|112563.8|112408.8|112501.8|112330.8|23
1621866600000|2021-05-24 14:30:00|112553.8|112353.8|112521.5|112421.5|112567.3|112421.5|112518.8|112353.8|18
1621866900000|2021-05-24 14:35:00|112519.1|112419.1|112514.3|112414.3|112519.1|112419.1|112513.1|112413.1|19
1621867200000|2021-05-24 14:40:00|112564.8|112364.8|112490.7|112390.7|112566.5|112420.8|112490.7|112364.8|23
1621867500000|2021-05-24 14:45:00|112490|112390|112562|112362|112565|112412.5|112490|112362|32
1621867800000|2021-05-24 14:50:00|112561.5|112361.5|112591|112391|112591|112426|112519.8|112354.3|26
1621868100000|2021-05-24 14:55:00|112590.8|112390.8|112521.3|112421.3|112591|112425|112520|112386.1|27
1621868400000|2021-05-24 15:00:00|112521.1|112421.1|112502.4|112402.4|112551.6|112421.1|112495.3|112349.3|35
1621868700000|2021-05-24 15:05:00|112502.6|112402.6|112522.4|112422.4|112565|112422.4|112501.6|112355|33
1621869000000|2021-05-24 15:10:00|112522.1|112422.1|112587.1|112387.1|112587.1|112422.9|112516.4|112383.5|24
1621869300000|2021-05-24 15:15:00|112586.6|112386.6|112586.1|112386.1|112597.1|112397.1|112585.1|112385.1|21
1621869600000|2021-05-24 15:20:00|112585.6|112385.6|112596.1|112396.1|112596.6|112396.6|112585.6|112385.6|6
1621869900000|2021-05-24 15:25:00|112596.6|112396.6|112604.5|112404.5|112604.5|112404.5|112596.4|112396.4|7
1621870200000|2021-05-24 15:30:00|112604.9|112404.9|112557.4|112457.4|112606.9|112461.1|112557.4|112404.9|16
1621870500000|2021-05-24 15:35:00|112556.9|112456.9|112559.6|112459.6|112559.6|112459.6|112556.4|112456.4|12
1621870800000|2021-05-24 15:40:00|112559.1|112459.1|112558.9|112458.9|112559.6|112459.6|112557.9|112457.9|15
1621871100000|2021-05-24 15:45:00|112558.4|112458.4|112570.1|112470.1|112575.1|112475.1|112556.9|112456.9|25
1621871400000|2021-05-24 15:50:00|112570.6|112470.6|112641.1|112441.1|112641.1|112495.1|112570.6|112434|30
1621871700000|2021-05-24 15:55:00|112641|112441|112620.1|112420.1|112641.1|112481.6|112581.6|112420.1|8
1621872000000|2021-05-24 16:00:00|112620.6|112420.6|112609.9|112409.9|112632.1|112432.1|112609.9|112409.9|23
1621872300000|2021-05-24 16:05:00|112610.9|112410.9|112610.9|112410.9|112612.9|112412.9|112610.9|112410.9|5
1621872600000|2021-05-24 16:10:00|112609.9|112409.9|112609.9|112409.9|112609.9|112409.9|112609.9|112409.9|1
1621872900000|2021-05-24 16:15:00|112608.9|112408.9|112608.9|112408.9|112609.4|112409.4|112608.9|112408.9|3
1621873200000|2021-05-24 16:20:00|112609.4|112409.4|112620|112420|112620|112420|112609.4|112409.4|4
1621873500000|2021-05-24 16:25:00|112627.1|112427.1|112630|112430|112634.6|112434.6|112627.1|112427.1|4
1621873800000|2021-05-24 16:30:00|112630.2|112430.2|112620|112420|112630.2|112430.2|112620|112420|4
1621874100000|2021-05-24 16:35:00|112620.6|112420.6|112619.7|112419.7|112620.6|112420.6|112618.9|112418.9|5
1621874400000|2021-05-24 16:40:00|112620.6|112420.6|112561|112461|112620.6|112462|112552.5|112377.3|16
1621874700000|2021-05-24 16:45:00|112562|112462|112512.8|112412.8|112619|112462|112512.8|112383.9|30
1621875000000|2021-05-24 16:50:00|112506.6|112406.6|112511.3|112411.3|112511.3|112411.3|112506.3|112406.3|4
1621875300000|2021-05-24 16:55:00|112510.3|112410.3|112507.3|112407.3|112510.3|112410.3|112507.3|112407.3|7
1621875600000|2021-05-24 17:00:00|112508.5|112408.5|112508.5|112408.5|112515.1|112415.1|112505|112405|18
1621875900000|2021-05-24 17:05:00|112509|112409|112582.6|112382.6|112586|112422.9|112509|112367.1|13
1621876200000|2021-05-24 17:10:00|112581.6|112381.6|112557.1|112357.1|112587.8|112387.8|112557.1|112357.1|19
1621876800000|2021-05-24 17:20:00|112551.6|112351.6|112551.6|112351.6|112551.6|112351.6|112549.1|112349.1|5
1621877100000|2021-05-24 17:25:00|112525.5|112325.5|112521.6|112321.6|112528.3|112391.1|112491.1|112321.6|25
1621877400000|2021-05-24 17:30:00|112521.8|112321.8|112478.6|112378.6|112526.6|112379.1|112478.6|112321.1|15
1621877700000|2021-05-24 17:35:00|112478.3|112378.3|112520|112320|112529|112380|112477.7|112320|13
1621878600000|2021-05-24 17:50:00|112457.5|112357.5|112505|112305|112521.3|112370.5|112436.6|112305|44
1621878900000|2021-05-24 17:55:00|112510|112310|112512|112312|112512|112312|112510|112310|6
1621879200000|2021-05-24 18:00:00|112466.5|112366.5|112490|112290|112526.5|112366.5|112445|112290|24
1621879500000|2021-05-24 18:05:00|112490.5|112290.5|112445|112345|112519.8|112355|112445|112290.5|13
1621879800000|2021-05-24 18:10:00|112455|112355|112460|112360|112460|112360|112455|112355|2
1621881300000|2021-05-24 18:35:00|112470|112370|112480|112280|112494.5|112370|112411.4|112260.9|47
1621881600000|2021-05-24 18:40:00|112481|112281|112457.8|112257.8|112491.4|112315.7|112386.4|112236.4|43
1621881900000|2021-05-24 18:45:00|112456.4|112256.4|112457.6|112257.6|112461.5|112261.5|112454.8|112254.8|13
1621882200000|2021-05-24 18:50:00|112457.5|112257.5|112464.8|112264.8|112466.4|112266.4|112457.5|112257.5|6
1621882500000|2021-05-24 18:55:00|112465|112265|112465|112265|112465.1|112265.1|112464|112264|7
1621882800000|2021-05-24 19:00:00|112464.5|112264.5|112413|112313|112464.5|112314.5|112413|112264|6
1621883100000|2021-05-24 19:05:00|112412.5|112312.5|112412.5|112312.5|112412.5|112312.5|112412.5|112312.5|1
1621883700000|2021-05-24 19:15:00|112408.5|112308.5|112446.5|112246.5|112463|112309|112408.5|112246.5|16
1621884000000|2021-05-24 19:20:00|112446.2|112246.2|112363|112263|112446.2|112266.6|112363|112216.5|15
1621884300000|2021-05-24 19:25:00|112362.5|112262.5|112371.5|112271.5|112372.5|112272.5|112361.5|112261.5|16
1621884600000|2021-05-24 19:30:00|112374|112274|112370.3|112270.3|112377|112277|112370.3|112270.3|13
1621885200000|2021-05-24 19:40:00|112384.3|112284.3|112358.3|112258.3|112439.7|112285|112358.3|112235|10
1621885500000|2021-05-24 19:45:00|112363.8|112263.8|112361.5|112261.5|112431.5|112263.8|112361|112210.7|40
1621885800000|2021-05-24 19:50:00|112364|112264|112434.5|112234.5|112435|112280|112361.5|112229|16
1621886100000|2021-05-24 19:55:00|112435|112235|112435|112235|112435|112235|112435|112235|1
1621900800000|2021-05-25 00:00:00|112430|112230|112437|112337|112497.8|112352.2|112426.9|112226.9|178
1621901100000|2021-05-25 00:05:00|112440.5|112340.5|112474.6|112374.6|112501.2|112374.6|112405.5|112268.5|142
1621901400000|2021-05-25 00:10:00|112475.5|112375.5|112447|112347|112507|112395|112447|112294|127
1621901700000|2021-05-25 00:15:00|112445.5|112345.5|112409.8|112309.8|112496|112351|112409.3|112293.5|114
1621902000000|2021-05-25 00:20:00|112410|112310|112445|112345|112445.7|112345.7|112404.5|112304.5|114
1621902300000|2021-05-25 00:25:00|112445.2|112345.2|112468|112368|112490.3|112390.3|112445|112345|82
1621902600000|2021-05-25 00:30:00|112468.2|112368.2|112429.5|112329.5|112504|112368.2|112429.5|112303|102
1621902900000|2021-05-25 00:35:00|112428.5|112328.5|112380|112280|112463.5|112330.7|112370.5|112225|188
1621903200000|2021-05-25 00:40:00|112380.2|112280.2|112391.5|112291.5|112417.7|112317.7|112379|112279|156
1621903500000|2021-05-25 00:45:00|112396.5|112296.5|112357.7|112257.7|112423.5|112299|112352|112222|131
1621903800000|2021-05-25 00:50:00|112358.2|112258.2|112306.5|112206.5|112383|112267.7|112286|112176|198
1621904100000|2021-05-25 00:55:00|112302.5|112202.5|112316.5|112216.5|112329|112229|112297|112197|114
1621904400000|2021-05-25 01:00:00|112315.5|112215.5|112296|112196|112362|112226.5|112286|112154.5|128
1621904700000|2021-05-25 01:05:00|112296.5|112196.5|112357.8|112257.8|112362|112262|112286|112186|146
1621905000000|2021-05-25 01:10:00|112355|112255|112288|112188|112360.5|112260.5|112273|112173|252
1621905300000|2021-05-25 01:15:00|112287|112187|112294|112194|112309.5|112209.5|112277.5|112177.5|128
1621905600000|2021-05-25 01:20:00|112297|112197|112328.5|112228.5|112369.5|112269.5|112297|112197|256
1621905900000|2021-05-25 01:25:00|112328.8|112228.8|112380.3|112280.3|112388.3|112288.3|112328.5|112228.5|220
1621906200000|2021-05-25 01:30:00|112380|112280|112292|112192|112424|112285.5|112281|112181|292
1621906500000|2021-05-25 01:35:00|112293.5|112193.5|112306.5|112206.5|112364|112228|112281|112152.5|336
1621906800000|2021-05-25 01:40:00|112299.3|112199.3|112313|112213|112325|112225|112298|112198|201
1621907100000|2021-05-25 01:45:00|112312.3|112212.3|112302|112202|112332.8|112232.8|112297|112197|213
1621907400000|2021-05-25 01:50:00|112312|112212|112336|112236|112346.5|112246.5|112294.5|112194.5|123
1621907700000|2021-05-25 01:55:00|112334.5|112234.5|112398.5|112298.5|112426|112298.5|112328.8|112226|208
1621908000000|2021-05-25 02:00:00|112395.5|112295.5|112394.5|112294.5|112438.3|112298.8|112376.8|112234.5|235
1621908300000|2021-05-25 02:05:00|112394.3|112294.3|112395|112295|112414.8|112314.8|112393.5|112293.5|148
1621908600000|2021-05-25 02:10:00|112397.5|112297.5|112404.4|112304.4|112409.5|112309.5|112375|112275|170
1621908900000|2021-05-25 02:15:00|112397.8|112297.8|112379.5|112279.5|112408|112308|112370|112270|99
1621909200000|2021-05-25 02:20:00|112378.5|112278.5|112354|112254|112398.5|112298.5|112353.5|112253.5|148
1621909500000|2021-05-25 02:25:00|112353.5|112253.5|112356.9|112256.9|112382.5|112282.5|112353.5|112253.5|104
1621909800000|2021-05-25 02:30:00|112355.5|112255.5|112353.4|112253.4|112369|112269|112352.5|112252.5|123
1621910100000|2021-05-25 02:35:00|112355|112255|112348|112248|112355|112255|112340|112240|52
1621910400000|2021-05-25 02:40:00|112347.8|112247.8|112300.7|112200.7|112353|112253|112300.7|112200.7|132
1621910700000|2021-05-25 02:45:00|112302|112202|112270.5|112170.5|112302.3|112202.3|112262.3|112162.3|141
1621911000000|2021-05-25 02:50:00|112271|112171|112235.5|112135.5|112280.8|112180.8|112225.5|112125.5|115
1621911300000|2021-05-25 02:55:00|112236|112136|112214.5|112114.5|112236|112136|112201.4|112101.4|132
1621911600000|2021-05-25 03:00:00|112214|112114|112235|112135|112244|112144|112205|112105|91
1621911900000|2021-05-25 03:05:00|112234.4|112134.4|112234.5|112134.5|112254.3|112154.3|112212.8|112112.8|161
1621912200000|2021-05-25 03:10:00|112234|112134|112225|112125|112234.5|112134.5|112222.4|112122.4|83
1621912500000|2021-05-25 03:15:00|112213.5|112113.5|112223.5|112123.5|112227.8|112127.8|112207.5|112107.5|75
1621912800000|2021-05-25 03:20:00|112222.5|112122.5|112212.3|112112.3|112223|112123|112199.3|112099.3|61
1621913100000|2021-05-25 03:25:00|112211.5|112111.5|112253|112153|112253|112153|112192.5|112092.5|112
1621913400000|2021-05-25 03:30:00|112254|112154|112258.3|112158.3|112286.5|112186.5|112251.5|112151.5|152
1621913700000|2021-05-25 03:35:00|112259|112159|112265|112165|112265|112165|112257.3|112157.3|67
1621914000000|2021-05-25 03:40:00|112270|112170|112279.1|112179.1|112281|112181|112260.5|112160.5|86
1621914300000|2021-05-25 03:45:00|112279.3|112179.3|112228.8|112128.8|112279.3|112179.3|112228.8|112128.8|69
1621914600000|2021-05-25 03:50:00|112232.9|112132.9|112239|112139|112239.3|112139.3|112210.3|112110.3|126
1621914900000|2021-05-25 03:55:00|112239.3|112139.3|112249.8|112149.8|112249.8|112149.8|112235.4|112135.4|51
1621915200000|2021-05-25 04:00:00|112249|112149|112237.3|112137.3|112249.3|112149.3|112235|112135|95
1621915500000|2021-05-25 04:05:00|112237.8|112137.8|112268.3|112168.3|112270|112170|112237.8|112137.8|80
1621915800000|2021-05-25 04:10:00|112268.5|112168.5|112277.5|112177.5|112288.5|112188.5|112268.3|112168.3|78
1621916100000|2021-05-25 04:15:00|112276.5|112176.5|112229|112129|112278|112178|112228|112128|84
1621916400000|2021-05-25 04:20:00|112227.5|112127.5|112269|112169|112274.4|112174.4|112216.8|112116.8|146
1621916700000|2021-05-25 04:25:00|112266.8|112166.8|112277.8|112177.8|112287.5|112187.5|112259|112159|125
1621917000000|2021-05-25 04:30:00|112278|112178|112278|112178|112280.8|112180.8|112253|112153|77
1621917300000|2021-05-25 04:35:00|112277|112177|112270|112170|112278|112178|112269|112169|45
1621917600000|2021-05-25 04:40:00|112271|112171|112280|112180|112307.8|112207.8|112271|112171|99
1621917900000|2021-05-25 04:45:00|112285|112185|112269.3|112169.3|112285|112185|112263|112163|70
1621918200000|2021-05-25 04:50:00|112269|112169|112241.5|112141.5|112269|112169|112231|112131|85
1621918500000|2021-05-25 04:55:00|112245|112145|112241.5|112141.5|112296|112160|112230.3|112096|131
1621918800000|2021-05-25 05:00:00|112245|112145|112223.8|112123.8|112265|112165|112221|112121|109
1621919100000|2021-05-25 05:05:00|112224|112124|112229|112129|112237.5|112137.5|112209|112109|76
1621919400000|2021-05-25 05:10:00|112228.5|112128.5|112190|112090|112229.5|112129.5|112189.5|112089.5|98
1621919700000|2021-05-25 05:15:00|112190.5|112090.5|112223|112123|112229|112129|112190.5|112090.5|73
1621920000000|2021-05-25 05:20:00|112221|112121|112216.5|112116.5|112225.5|112125.5|112195|112095|107
1621920300000|2021-05-25 05:25:00|112231.5|112131.5|112268.3|112168.3|112275|112175|112225|112125|103
1621920600000|2021-05-25 05:30:00|112267.5|112167.5|112274.3|112174.3|112285|112185|112265|112165|128
1621920900000|2021-05-25 05:35:00|112275|112175|112291.5|112191.5|112298.8|112198.8|112254|112154|168
1621921200000|2021-05-25 05:40:00|112291|112191|112308|112208|112357|112214|112288|112154|167
1621921500000|2021-05-25 05:45:00|112306.3|112206.3|112324|112224|112350|112250|112304|112204|153
1621921800000|2021-05-25 05:50:00|112323.5|112223.5|112301.3|112201.3|112335.8|112235.8|112294|112194|121
1621922100000|2021-05-25 05:55:00|112301|112201|112327.8|112227.8|112333.5|112233.5|112282.5|112182.5|188
1621922400000|2021-05-25 06:00:00|112328.5|112228.5|112346.5|112246.5|112404.1|112304.1|112324|112224|318
1621922700000|2021-05-25 06:05:00|112347|112247|112372.8|112272.8|112385.8|112285.8|112347|112247|222
1621923000000|2021-05-25 06:10:00|112372.3|112272.3|112365.3|112265.3|112394.8|112294.8|112365.3|112265.3|152
1621923300000|2021-05-25 06:15:00|112366.8|112266.8|112321.3|112221.3|112384.5|112284.5|112306.3|112206.3|204
1621923600000|2021-05-25 06:20:00|112321.4|112221.4|112233|112133|112321.4|112221.4|112181.6|112081.6|330
1621923900000|2021-05-25 06:25:00|112231.5|112131.5|112245.8|112145.8|112289.3|112155|112208.5|112065.5|227
1621924200000|2021-05-25 06:30:00|112247.7|112147.7|112226.4|112126.4|112348.5|112160|112215.4|112076.5|162
1621924500000|2021-05-25 06:35:00|112216.5|112116.5|112248|112048|112251.8|112125|112182.4|112047|93
1621924800000|2021-05-25 06:40:00|112247.5|112047.5|112153.4|112053.4|112247.5|112086.8|112150.8|111997.5|68
1621925100000|2021-05-25 06:45:00|112206.5|112006.5|112242.5|112042.5|112248|112063.4|112152.2|111980.7|61
1621925400000|2021-05-25 06:50:00|112245|112045|112233.3|112033.3|112251|112081.8|112178.8|112022.3|38
1621925700000|2021-05-25 06:55:00|112234|112034|112246.8|112046.8|112268|112089.5|112184.3|112033.5|55
1621926000000|2021-05-25 07:00:00|112200.1|112100.1|112185|111985|112285.1|112122.5|112150.2|111985|101
1621926300000|2021-05-25 07:05:00|112184.5|111984.5|112266.5|112066.5|112266.5|112109|112130|111983.5|100
1621926600000|2021-05-25 07:10:00|112264.6|112064.6|112276.1|112076.1|112284|112121.8|112220.1|112057.1|62
1621926900000|2021-05-25 07:15:00|112275.8|112075.8|112310.1|112110.1|112311.5|112153.3|112235|112075.5|29
1621927200000|2021-05-25 07:20:00|112310.5|112110.5|112238|112138|112310.5|112148.8|112218|112062.1|60
1621927500000|2021-05-25 07:25:00|112237.5|112137.5|112208.3|112108.3|112274.5|112140.5|112203|112073|54
1621927800000|2021-05-25 07:30:00|112210.1|112110.1|112281.6|112081.6|112294|112140|112204.5|112071.5|68
1621928100000|2021-05-25 07:35:00|112283.5|112083.5|112239.5|112139.5|112337.6|112161|112239.5|112083.5|61
1621928400000|2021-05-25 07:40:00|112240.1|112140.1|112255.4|112155.4|112324.5|112160.1|112239.3|112093.3|58
1621928700000|2021-05-25 07:45:00|112255.9|112155.9|112323.5|112123.5|112333.5|112185|112255.9|112114.3|37
1621929000000|2021-05-25 07:50:00|112324|112124|112331.5|112131.5|112335.3|112195|112281.7|112109.5|57
1621929300000|2021-05-25 07:55:00|112331.8|112131.8|112344|112144|112346.5|112205|112290.5|112125.3|42
1621929600000|2021-05-25 08:00:00|112341|112141|112370.7|112170.7|112374.2|112235|112312|112140.5|63
1621929900000|2021-05-25 08:05:00|112371.4|112171.4|112377.5|112177.5|112381.7|112242|112290.9|112125.5|85
1621930200000|2021-05-25 08:10:00|112377|112177|112363.1|112163.1|112435.1|112265.9|112346|112161.8|73
1621930500000|2021-05-25 08:15:00|112363.6|112163.6|112358.7|112158.7|112370.2|112170.2|112285.1|112085.1|62
1621930800000|2021-05-25 08:20:00|112359.5|112159.5|112378.4|112178.4|112393.7|112255.1|112320.1|112159.5|38
1621931100000|2021-05-25 08:25:00|112377.6|112177.6|112361.1|112161.1|112385.1|112229|112280.1|112133.1|82
1621931400000|2021-05-25 08:30:00|112360.5|112160.5|112385.1|112185.1|112385.1|112190.1|112290.1|112144.1|32
1621931700000|2021-05-25 08:35:00|112325.5|112225.5|112350|112150|112356.1|112225.5|112290.1|112135|17
1621932000000|2021-05-25 08:40:00|112350.2|112150.2|112295|112195|112355.5|112210.5|112290|112143.5|23
1621932300000|2021-05-25 08:45:00|112294.5|112194.5|112280.5|112180.5|112353|112195|112277.1|112134.7|47
1621932600000|2021-05-25 08:50:00|112284.5|112184.5|112297.1|112197.1|112335.2|112205|112277|112130.1|33
1621932900000|2021-05-25 08:55:00|112301.1|112201.1|112302.3|112202.3|112338.4|112207.1|112279.6|112130.2|19
1621933200000|2021-05-25 09:00:00|112302.6|112202.6|112294.7|112194.7|112307.1|112207.1|112294.7|112194.7|17
1621933500000|2021-05-25 09:05:00|112295.2|112195.2|112329|112129|112340|112195.5|112276.5|112128.5|40
1621933800000|2021-05-25 09:10:00|112329.5|112129.5|112323.5|112123.5|112329.5|112129.5|112311.5|112111.5|19
1621934100000|2021-05-25 09:15:00|112325|112125|112293.6|112193.6|112340.1|112201|112285.5|112125|23
1621934400000|2021-05-25 09:20:00|112294.1|112194.1|112347.2|112147.2|112348.9|112206|112287.3|112146.5|40
1621934700000|2021-05-25 09:25:00|112346.5|112146.5|112332.1|112132.1|112346.5|112193.6|112285.5|112123.5|25
1621935000000|2021-05-25 09:30:00|112332.6|112132.6|112283.1|112183.1|112340.2|112185.8|112271.1|112132.6|28
1621935300000|2021-05-25 09:35:00|112282.3|112182.3|112275.5|112175.5|112287.1|112187.1|112274|112174|21
1621935600000|2021-05-25 09:40:00|112276.6|112176.6|112315.7|112115.7|112324.6|112177.1|112229.6|112079.5|52
1621935900000|2021-05-25 09:45:00|112316.2|112116.2|112323.5|112123.5|112336.5|112136.5|112312|112112|18
1621936200000|2021-05-25 09:50:00|112323|112123|112320|112120|112323|112123|112315.4|112115.4|8
1621936800000|2021-05-25 10:00:00|112317.2|112117.2|112320|112120|112320|112120|112317.2|112117.2|2
1621937100000|2021-05-25 10:05:00|112316|112116|112316|112116|112325.2|112125.2|112316|112116|9
1621937400000|2021-05-25 10:10:00|112320|112120|112320|112120|112324.7|112124.7|112310|112110|12
1621937700000|2021-05-25 10:15:00|112315|112115|112312|112212|112358|112212|112312|112115|18
1621938300000|2021-05-25 10:25:00|112366.5|112166.5|112373.9|112173.9|112373.9|112173.9|112366.5|112166.5|4
1621938600000|2021-05-25 10:30:00|112377|112177|112360.5|112260.5|112403.9|112262|112341|112177|22
1621938900000|2021-05-25 10:35:00|112361|112261|112362|112262|112367|112267|112342.5|112242.5|14
1621939200000|2021-05-25 10:40:00|112359.5|112259.5|112357.5|112257.5|112362|112262|112356.2|112256.2|4
1621939500000|2021-05-25 10:45:00|112355.5|112255.5|112382.9|112182.9|112386.7|112257.5|112342|112155|40
1621939800000|2021-05-25 10:50:00|112382.4|112182.4|112370|112170|112385|112185|112368.5|112168.5|16
1621940100000|2021-05-25 10:55:00|112374.7|112174.7|112376.3|112176.3|112397|112197|112374.7|112174.7|27
1621940400000|2021-05-25 11:00:00|112330|112230|112349.6|112149.6|112380|112230|112330|112138.8|42
1621940700000|2021-05-25 11:05:00|112349.1|112149.1|112375.1|112175.1|112375.1|112175.1|112348.4|112148.4|22
1621941000000|2021-05-25 11:10:00|112290|112190|112294.7|112094.7|112325.5|112190|112230.5|112094.7|22
1621941300000|2021-05-25 11:15:00|112294.2|112094.2|112293.2|112093.2|112315.1|112162.5|112257|112092.5|18
1621941600000|2021-05-25 11:20:00|112293|112093|112294.5|112094.5|112294.5|112094.5|112292.7|112092.7|6
1621941900000|2021-05-25 11:25:00|112289.5|112089.5|112290|112090|112290|112090|112285|112085|8
1621942200000|2021-05-25 11:30:00|112287.5|112087.5|112287.5|112087.5|112287.5|112087.5|112287.5|112087.5|1
1621943100000|2021-05-25 11:45:00|112280.1|112080.1|112280|112080|112281.1|112081.1|112280|112080|4
1621943400000|2021-05-25 11:50:00|112276.4|112076.4|112279|112079|112279|112079|112276.4|112076.4|2
1621943700000|2021-05-25 11:55:00|112249.5|112049.5|112270|112070|112274.6|112121.1|112203.1|112049.5|33
1621944000000|2021-05-25 12:00:00|112275.1|112075.1|112267.5|112067.5|112275.1|112075.1|112267.5|112067.5|5
1621944300000|2021-05-25 12:05:00|112266.1|112066.1|112201|112101|112266.1|112131.1|112194.5|112065.6|45
1621944600000|2021-05-25 12:10:00|112205|112105|112205|112105|112210.1|112110.1|112205|112105|14
1621944900000|2021-05-25 12:15:00|112209.5|112109.5|112198|112098|112255|112109.5|112198|112052.1|11
1621945200000|2021-05-25 12:20:00|112200|112100|112169.8|112069.8|112204|112104|112165|112065|37
1621945500000|2021-05-25 12:25:00|112169.6|112069.6|112210|112110|112255|112110.1|112168.8|112050|11
1621945800000|2021-05-25 12:30:00|112205|112105|112195.8|112095.8|112210|112110|112175|112075|18
1621946100000|2021-05-25 12:35:00|112200|112100|112246.1|112046.1|112262|112100|112200|112046.1|33
1621946400000|2021-05-25 12:40:00|112246|112046|112190.6|112090.6|112256.6|112118.6|112190.6|112046|19
1621946700000|2021-05-25 12:45:00|112191.1|112091.1|112219|112119|112257|112128.5|112190.7|112053|63
1621947000000|2021-05-25 12:50:00|112218.7|112118.7|112240.1|112140.1|112300.6|112143.7|112217|112081.1|52
1621947300000|2021-05-25 12:55:00|112242|112142|112316.1|112116.1|112335.1|112186.1|112242|112103.9|64
1621947600000|2021-05-25 13:00:00|112316.5|112116.5|112288.8|112188.8|112328|112192.6|112267|112116.5|33
1621947900000|2021-05-25 13:05:00|112291.8|112191.8|112333.5|112133.5|112352.5|112196.5|112275|112115|32
1621948200000|2021-05-25 13:10:00|112334|112134|112356.8|112156.8|112365|112187|112280|112126|39
1621948500000|2021-05-25 13:15:00|112355.5|112155.5|112356.3|112156.3|112356.5|112156.5|112354.8|112154.8|10
1621948800000|2021-05-25 13:20:00|112345.5|112145.5|112298.8|112198.8|112345.5|112208.3|112291.5|112135|18
1621949100000|2021-05-25 13:25:00|112299|112199|112298.8|112198.8|112299|112199|112298|112198|7
1621949400000|2021-05-25 13:30:00|112302|112202|112308.5|112208.5|112308.5|112208.5|112297.5|112197.5|30
1621949700000|2021-05-25 13:35:00|112309|112209|112338|112238|112345.5|112245.5|112309|112209|35
1621950000000|2021-05-25 13:40:00|112337.8|112237.8|112324|112224|112337.8|112237.8|112301|112201|62
1621950300000|2021-05-25 13:45:00|112321.6|112221.6|112378.5|112178.5|112381|112226.8|112318.1|112172|16
1621950600000|2021-05-25 13:50:00|112379.5|112179.5|112330.5|112230.5|112382.5|112248.4|112330|112179.5|52
1621950900000|2021-05-25 13:55:00|112331|112231|112385|112185|112385|112240|112328|112185|14
1621951200000|2021-05-25 14:00:00|112385.3|112185.3|112377|112177|112387.5|112247.5|112294.5|112171.5|59
1621951500000|2021-05-25 14:05:00|112376.5|112176.5|112327.9|112227.9|112379|112227.9|112317.5|112176.5|29
1621951800000|2021-05-25 14:10:00|112328.5|112228.5|112337.5|112237.5|112343|112243|112328.5|112228.5|12
1621952100000|2021-05-25 14:15:00|112336|112236|112346|112246|112346|112246|112336|112236|17
1621952400000|2021-05-25 14:20:00|112343.5|112243.5|112333|112233|112378|112243.5|112323.1|112169|14
1621952700000|2021-05-25 14:25:00|112334.5|112234.5|112333|112233|112341.5|112241.5|112333|112233|4
1621953000000|2021-05-25 14:30:00|112347.5|112247.5|112415|112215|112415.5|112247.9|112343|112213|15
1621953300000|2021-05-25 14:35:00|112415.5|112215.5|112434|112234|112435|112283.6|112380.6|112192|19
1621953600000|2021-05-25 14:40:00|112438|112238|112438.9|112238.9|112438.9|112238.9|112438|112238|3
1621953900000|2021-05-25 14:45:00|112439.1|112239.1|112357.5|112257.5|112439.4|112283.4|112357.5|112228|10
1621954200000|2021-05-25 14:50:00|112424|112224|112451.5|112251.5|112452.4|112252.4|112424|112224|19
1621954500000|2021-05-25 14:55:00|112441.5|112241.5|112445.5|112245.5|112445.5|112245.5|112441.5|112241.5|2
1621954800000|2021-05-25 15:00:00|112442.1|112242.1|112442.1|112242.1|112442.1|112242.1|112442.1|112242.1|1
1621955100000|2021-05-25 15:05:00|112444.1|112244.1|112435|112235|112472.1|112274.6|112373|112235|11
1621955400000|2021-05-25 15:10:00|112440|112240|112430.1|112230.1|112440.1|112240.1|112430|112230|13
1621955700000|2021-05-25 15:15:00|112421.1|112221.1|112470.6|112270.6|112477.1|112295.1|112390.6|112218.5|34
1621956000000|2021-05-25 15:20:00|112471.1|112271.1|112437.9|112337.9|112485|112345.1|112430|112270|24
1621956300000|2021-05-25 15:25:00|112440.5|112340.5|112521.5|112321.5|112529.1|112344.6|112438.6|112301.4|49
1621956600000|2021-05-25 15:30:00|112527.5|112327.5|112451.5|112351.5|112541.1|112381|112425|112297.8|61
1621956900000|2021-05-25 15:35:00|112450.5|112350.5|112465.1|112265.1|112487|112350.5|112405|112258.1|48
1621957200000|2021-05-25 15:40:00|112445.1|112245.1|112445|112245|112469|112311.3|112386|112205.1|33
1621957500000|2021-05-25 15:45:00|112446|112246|112365|112265|112447.9|112300|112361.5|112246|23
1621957800000|2021-05-25 15:50:00|112368.5|112268.5|112375|112275|112375.4|112275.4|112368.5|112268.5|11
1621958100000|2021-05-25 15:55:00|112373|112273|112370.5|112270.5|112392|112292|112370|112270|23
1621958400000|2021-05-25 16:00:00|112371|112271|112450.6|112250.6|112463|112299.5|112370.5|112250.5|29
1621958700000|2021-05-25 16:05:00|112449.1|112249.1|112470|112270|112500.9|112335|112420|112247|66
1621959000000|2021-05-25 16:10:00|112470.1|112270.1|112411.5|112311.5|112470.1|112320|112408.5|112265|21
1621959300000|2021-05-25 16:15:00|112411.8|112311.8|112448|112248|112448.5|112314|112397|112246|17
1621959600000|2021-05-25 16:20:00|112449.5|112249.5|112451.4|112251.4|112451.4|112310|112390|112240|36
1621959900000|2021-05-25 16:25:00|112452.9|112252.9|112399.4|112299.4|112452.9|112301.4|112399.4|112252.2|10
1621960200000|2021-05-25 16:30:00|112398.9|112298.9|112402|112302|112402.5|112302.5|112397.5|112297.5|22
1621960500000|2021-05-25 16:35:00|112402.5|112302.5|112425.7|112225.7|112445|112303|112399|112222.8|26
1621960800000|2021-05-25 16:40:00|112376.7|112276.7|112397|112297|112450|112304.7|112376.2|112245|21
1621961100000|2021-05-25 16:45:00|112397.2|112297.2|112414.6|112314.6|112434.5|112334.5|112391.5|112291.5|29
1621961400000|2021-05-25 16:50:00|112414.5|112314.5|112408.7|112308.7|112415|112315|112403.5|112303.5|22
1621961700000|2021-05-25 16:55:00|112409.7|112309.7|112408.7|112308.7|112410|112310|112402.7|112302.7|15
1621962000000|2021-05-25 17:00:00|112409.7|112309.7|112405|112305|112409.7|112309.7|112405|112305|16
1621962300000|2021-05-25 17:05:00|112404.7|112304.7|112443|112243|112445|112304.7|112402.7|112242.5|10
1621962600000|2021-05-25 17:10:00|112442.5|112242.5|112350|112250|112442.5|112292.2|112350|112242.5|21
1621962900000|2021-05-25 17:15:00|112347|112247|112347|112247|112347|112247|112347|112247|1
1621963200000|2021-05-25 17:20:00|112343|112243|112382|112182|112396.6|112243|112324.1|112168.7|29
1621963500000|2021-05-25 17:25:00|112382.5|112182.5|112383.5|112183.5|112395.5|112195.5|112378|112178|20
1621963800000|2021-05-25 17:30:00|112384|112184|112370.5|112170.5|112384|112184|112370|112170|5
1621964100000|2021-05-25 17:35:00|112376.2|112176.2|112376.2|112176.2|112376.2|112176.2|112376.2|112176.2|1
1621965300000|2021-05-25 17:55:00|112380.7|112180.7|112363.1|112163.1|112399.6|112199.6|112360.8|112160.8|18
1621965600000|2021-05-25 18:00:00|112319.3|112219.3|112318|112218|112319.8|112219.8|112318|112218|10
1621965900000|2021-05-25 18:05:00|112317.5|112217.5|112315.5|112215.5|112317.5|112217.5|112315.5|112215.5|5
1621966200000|2021-05-25 18:10:00|112316|112216|112374|112174|112390|112216|112316|112173.5|31
1621966500000|2021-05-25 18:15:00|112374.5|112174.5|112375|112175|112375|112175|112374.5|112174.5|2
1621967100000|2021-05-25 18:25:00|112319.8|112219.8|112343.8|112243.8|112372|112243.8|112318.6|112170|39
1621967400000|2021-05-25 18:30:00|112343.7|112243.7|112320.5|112220.5|112343.7|112243.7|112320.5|112220.5|17
1621967700000|2021-05-25 18:35:00|112318.5|112218.5|112303.5|112203.5|112318.5|112218.5|112303.5|112203.5|12
1621968000000|2021-05-25 18:40:00|112302|112202|112279.8|112179.8|112346|112202|112276.4|112121.3|41
1621968300000|2021-05-25 18:45:00|112278.8|112178.8|112253|112153|112323.8|112178.8|112252|112105.5|28
1621968600000|2021-05-25 18:50:00|112301|112101|112235.8|112035.8|112304.3|112154.8|112180.3|112031.3|57
1621968900000|2021-05-25 18:55:00|112235.3|112035.3|112192.8|112092.8|112245.8|112094|112187|112035|21
1621969200000|2021-05-25 19:00:00|112193.5|112093.5|112198.5|112098.5|112199|112099|112166.5|112066.5|56
1621969500000|2021-05-25 19:05:00|112199|112099|112205.5|112105.5|112205.5|112105.5|112188|112088|10
1621969800000|2021-05-25 19:10:00|112204.5|112104.5|112314.5|112114.5|112326.3|112154.2|112204.5|112104.5|25
1621970100000|2021-05-25 19:15:00|112307.1|112107.1|112251|112151|112313.9|112155.9|112251|112082.4|28
1621970400000|2021-05-25 19:20:00|112309.3|112109.3|112281.9|112081.9|112312.9|112112.9|112281.9|112081.9|28
1621970700000|2021-05-25 19:25:00|112281.4|112081.4|112291|112091|112291|112091|112279.4|112079.4|6
1621971000000|2021-05-25 19:30:00|112292.5|112092.5|112244.5|112144.5|112292.5|112144.6|112237.5|112092.5|18
1621971300000|2021-05-25 19:35:00|112245|112145|112298|112098|112307.5|112147.5|112245|112095|19
1621971600000|2021-05-25 19:40:00|112255.5|112155.5|112265.5|112165.5|112318.5|112166.5|112255.5|112115.5|21
1621971900000|2021-05-25 19:45:00|112266.5|112166.5|112272|112172|112272|112172|112266.5|112166.5|3
1621972200000|2021-05-25 19:50:00|112274.5|112174.5|112270|112170|112274.5|112174.5|112264.5|112164.5|8
1621972500000|2021-05-25 19:55:00|112260|112160|112259|112159|112314|112160|112259|112109.5|10
1621987200000|2021-05-26 00:00:00|112375.5|112175.5|112273.5|112073.5|112454|112196|112258.5|112058.5|279
1621987500000|2021-05-26 00:05:00|112276.5|112076.5|112198.7|112098.7|112313.1|112160.2|112187.7|112024|390
1621987800000|2021-05-26 00:10:00|112192|112092|112215|112115|112275.5|112125|112159.6|112000|272
1621988100000|2021-05-26 00:15:00|112219.3|112119.3|112242.3|112142.3|112279.1|112142.5|112205|112063.1|124
1621988400000|2021-05-26 00:20:00|112241.3|112141.3|112216.5|112116.5|112252|112152|112194|112094|219
1621988700000|2021-05-26 00:25:00|112215|112115|112241|112141|112277.5|112142|112205|112077.5|103
1621989000000|2021-05-26 00:30:00|112241.5|112141.5|112290|112190|112315.5|112215.5|112241.5|112141.5|155
1621989300000|2021-05-26 00:35:00|112290.5|112190.5|112289.5|112189.5|112335.5|112200|112269.5|112132.5|98
1621989600000|2021-05-26 00:40:00|112289|112189|112280|112180|112334.5|112200|112265|112132.1|140
1621989900000|2021-05-26 00:45:00|112279|112179|112280.5|112180.5|112290|112190|112278.6|112178.6|73
1621990200000|2021-05-26 00:50:00|112281.5|112181.5|112258.6|112158.6|112312.5|112195|112238.6|112091.5|174
1621990500000|2021-05-26 00:55:00|112261|112161|112265.5|112165.5|112304.5|112171|112249.3|112104.5|104
1621990800000|2021-05-26 01:00:00|112265.2|112165.2|112271.8|112071.8|112294|112165.2|112206.3|112071.8|156
1621991100000|2021-05-26 01:05:00|112218.3|112118.3|112213|112113|112275.1|112127.5|112206.3|112067.3|120
1621991400000|2021-05-26 01:10:00|112216.5|112116.5|112227|112127|112283.5|112136.5|112206.3|112068.5|145
1621991700000|2021-05-26 01:15:00|112229.5|112129.5|112210|112110|112294|112149.5|112210|112071.5|123
1621992000000|2021-05-26 01:20:00|112212.3|112112.3|112201.5|112101.5|112244|112112.3|112160.8|112033.5|198
1621992300000|2021-05-26 01:25:00|112200.8|112100.8|112188.1|112088.1|112237.1|112104.3|112143|111993.2|182
1621992600000|2021-05-26 01:30:00|112188.5|112088.5|112208.8|112108.8|112247|112115.5|112173|112045.3|191
1621992900000|2021-05-26 01:35:00|112208.5|112108.5|112119.1|112019.1|112218.8|112108.5|112109.5|111996|261
1621993200000|2021-05-26 01:40:00|112119.3|112019.3|112109.8|112009.8|112173.4|112073.4|112094|111994|234
1621993500000|2021-05-26 01:45:00|112110|112010|112117.1|112017.1|112145|112045|112095|111995|252
1621993800000|2021-05-26 01:50:00|112120|112020|112136.2|112036.2|112136.7|112036.7|112088.5|111988.5|182
1621994100000|2021-05-26 01:55:00|112136.7|112036.7|112185|112085|112192.3|112092.3|112129|112029|196
1621994400000|2021-05-26 02:00:00|112185.4|112085.4|112175|112075|112190|112090|112125|112025|328
1621994700000|2021-05-26 02:05:00|112175.4|112075.4|112170|112070|112190|112090|112159|112059|174
1621995000000|2021-05-26 02:10:00|112169.8|112069.8|112180|112080|112190|112090|112150|112050|148
1621995300000|2021-05-26 02:15:00|112175|112075|112121|112021|112184.9|112084.9|112115|112015|174
1621995600000|2021-05-26 02:20:00|112120.5|112020.5|112079|111979|112121.5|112021.5|112074|111974|183
1621995900000|2021-05-26 02:25:00|112075|111975|112121.7|112021.7|112128.7|112028.7|112074.3|111974.3|161
1621996200000|2021-05-26 02:30:00|112122.2|112022.2|112139.5|112039.5|112144|112044|112104.4|112004.4|162
1621996500000|2021-05-26 02:35:00|112140.3|112040.3|112080.3|111980.3|112141|112041|112073.2|111973.2|187
1621996800000|2021-05-26 02:40:00|112079.5|111979.5|112029.3|111929.3|112082.5|111982.5|112008|111908|200
1621997100000|2021-05-26 02:45:00|112028.8|111928.8|111958.5|111858.5|112036.3|111936.3|111919.5|111819.5|272
1621997400000|2021-05-26 02:50:00|111958.3|111858.3|111942.5|111842.5|111962.4|111862.4|111915.3|111815.3|216
1621997700000|2021-05-26 02:55:00|111941.3|111841.3|111913.7|111813.7|111963.1|111863.1|111910.5|111810.5|150
1621998000000|2021-05-26 03:00:00|111912.9|111812.9|111876.8|111776.8|111912.9|111812.9|111855.4|111755.4|235
1621998300000|2021-05-26 03:05:00|111875.5|111775.5|111876.7|111776.7|111890|111790|111866|111766|126
1621998600000|2021-05-26 03:10:00|111875|111775|111876.4|111776.4|111893.7|111793.7|111865|111765|109
1621998900000|2021-05-26 03:15:00|111876|111776|111850|111750|111890|111790|111841.5|111741.5|186
1621999200000|2021-05-26 03:20:00|111841.8|111741.8|111854|111754|111861.3|111761.3|111821|111721|165
1621999500000|2021-05-26 03:25:00|111850.9|111750.9|111850.8|111750.8|111881.3|111781.3|111840.2|111740.2|173
1621999800000|2021-05-26 03:30:00|111850.3|111750.3|111857.8|111757.8|111860.4|111760.4|111805.5|111705.5|122
1622000100000|2021-05-26 03:35:00|111863.7|111763.7|111843.4|111743.4|111888|111788|111828.3|111728.3|161
1622000400000|2021-05-26 03:40:00|111843.3|111743.3|111800|111700|111844.5|111744.5|111784.8|111684.8|170
1622000700000|2021-05-26 03:45:00|111806|111706|111799.5|111699.5|111820|111720|111785|111685|108
1622001000000|2021-05-26 03:50:00|111800|111700|111734.6|111634.6|111800.3|111700.3|111733.2|111633.2|183
1622001300000|2021-05-26 03:55:00|111734.1|111634.1|111750|111650|111759.8|111659.8|111721|111621|184
1622001600000|2021-05-26 04:00:00|111755|111655|111729|111629|111785.4|111685.4|111729|111629|107
1622001900000|2021-05-26 04:05:00|111728.5|111628.5|111770.3|111670.3|111771.5|111671.5|111699.5|111599.5|167
1622002200000|2021-05-26 04:10:00|111770.8|111670.8|111751.1|111651.1|111792|111692|111751.1|111651.1|197
1622002500000|2021-05-26 04:15:00|111750.5|111650.5|111684.5|111584.5|111750.5|111650.5|111669.3|111531.5|223
1622002800000|2021-05-26 04:20:00|111681|111581|111698.8|111598.8|111704.5|111604.5|111679|111579|126
1622003100000|2021-05-26 04:25:00|111699|111599|111650.2|111550.2|111730|111630|111627.3|111527.3|174
1622003400000|2021-05-26 04:30:00|111650.7|111550.7|111706|111606|111706.3|111606.3|111650.3|111550.3|160
1622003700000|2021-05-26 04:35:00|111706.8|111606.8|111686.8|111586.8|111716.5|111616.5|111672.5|111572.5|123
1622004000000|2021-05-26 04:40:00|111687|111587|111686|111586|111717.8|111617.8|111676.8|111576.8|130
1622004300000|2021-05-26 04:45:00|111679|111579|111651.3|111551.3|111685.1|111585.1|111634.5|111534.5|146
1622004600000|2021-05-26 04:50:00|111646.5|111546.5|111667|111567|111669.5|111569.5|111604.5|111504.5|156
1622004900000|2021-05-26 04:55:00|111666.8|111566.8|111626.5|111526.5|111682.8|111582.8|111624.5|111524.5|154
1622005200000|2021-05-26 05:00:00|111626.3|111526.3|111662.3|111562.3|111672.8|111572.8|111609.3|111509.3|206
1622005500000|2021-05-26 05:05:00|111661.5|111561.5|111667.5|111567.5|111675.5|111575.5|111650.4|111550.4|82
1622005800000|2021-05-26 05:10:00|111667|111567|111640|111540|111668|111568|111630|111530|101
1622006100000|2021-05-26 05:15:00|111638.5|111538.5|111618|111518|111638.5|111538.5|111594|111494|152
1622006400000|2021-05-26 05:20:00|111618.5|111518.5|111632.2|111532.2|111639.5|111539.5|111608|111508|163
1622006700000|2021-05-26 05:25:00|111637|111537|111608.5|111508.5|111640|111540|111599|111499|144
1622007000000|2021-05-26 05:30:00|111603.5|111503.5|111652.2|111552.2|111653.4|111553.4|111601.3|111501.3|117
1622007300000|2021-05-26 05:35:00|111652.4|111552.4|111658.5|111558.5|111674.3|111574.3|111648.5|111548.5|154
1622007600000|2021-05-26 05:40:00|111662.5|111562.5|111664|111564|111684.8|111584.8|111653|111553|103
1622007900000|2021-05-26 05:45:00|111663|111563|111672.5|111572.5|111693.5|111573|111635.6|111492.8|130
1622008200000|2021-05-26 05:50:00|111674|111574|111626.8|111526.8|111675|111575|111626.3|111526.3|76
1622008500000|2021-05-26 05:55:00|111626.3|111526.3|111689.8|111589.8|111714.5|111614.5|111626|111526|143
1622008800000|2021-05-26 06:00:00|111689.3|111589.3|111681.2|111581.2|111746|111604.2|111674.3|111536.5|147
1622009100000|2021-05-26 06:05:00|111685|111585|111713.3|111613.3|111741.5|111641.5|111681.2|111581.2|218
1622009400000|2021-05-26 06:10:00|111713|111613|111739.5|111639.5|111815.1|111679.1|111708.3|111608.3|234
1622009700000|2021-05-26 06:15:00|111741.5|111641.5|111750|111650|111766.5|111666.5|111738.2|111638.2|151
1622010000000|2021-05-26 06:20:00|111752.1|111652.1|111766.8|111666.8|111791.8|111691.8|111743.3|111643.3|171
1622010300000|2021-05-26 06:25:00|111767.8|111667.8|111728.8|111628.8|111767.8|111667.8|111722.5|111622.5|122
1622010600000|2021-05-26 06:30:00|111728.3|111628.3|111722.3|111622.3|111736.5|111636.5|111707.5|111607.5|74
1622010900000|2021-05-26 06:35:00|111720.8|111620.8|111721.5|111621.5|111774.5|111636.3|111716.3|111574|34
1622011200000|2021-05-26 06:40:00|111721|111621|111715|111615|111771|111625.3|111701.2|111570|39
1622011500000|2021-05-26 06:45:00|111716.5|111616.5|111720|111620|111733.4|111633.4|111706.9|111606.9|61
1622011800000|2021-05-26 06:50:00|111723.8|111623.8|111705.5|111605.5|111762|111623.8|111687.8|111544|64
1622012100000|2021-05-26 06:55:00|111705|111605|111709|111609|111709|111609|111683.2|111583.2|49
1622012400000|2021-05-26 07:00:00|111695.5|111595.5|111795.1|111595.1|111811.5|111650.1|111695.5|111553.8|84
1622012700000|2021-05-26 07:05:00|111796.5|111596.5|111794.5|111594.5|111807.5|111635.4|111711.2|111575.5|105
1622013000000|2021-05-26 07:10:00|111795|111595|111789.5|111689.5|111859|111710.1|111775.2|111595|109
1622013300000|2021-05-26 07:15:00|111787.5|111687.5|111886.1|111686.1|111888|111728.1|111780|111627.3|58
1622013600000|2021-05-26 07:20:00|111887.1|111687.1|111855|111755|111904.5|111760.1|111848.3|111683.6|70
1622013900000|2021-05-26 07:25:00|111855.1|111755.1|111840.1|111740.1|111891.8|111755.1|111825.5|111691.8|59
1622014200000|2021-05-26 07:30:00|111841|111741|111829|111629|111884|111744|111826.1|111626.1|64
1622014500000|2021-05-26 07:35:00|111830.4|111630.4|111863.1|111663.1|111863.1|111675.2|111775.2|111622|39
1622014800000|2021-05-26 07:40:00|111862.5|111662.5|111824.7|111724.7|111863.5|111724.8|111795|111641.1|71
1622015100000|2021-05-26 07:45:00|111821.2|111721.2|111789.1|111689.1|111860.5|111724|111781.5|111641.7|52
1622015400000|2021-05-26 07:50:00|111785|111685|111785|111685|111827.5|111690.1|111774|111621.5|31
1622015700000|2021-05-26 07:55:00|111789|111689|111867.5|111667.5|111870.1|111703.1|111775|111631.1|39
1622016000000|2021-05-26 08:00:00|111868.6|111668.6|111871.1|111671.1|111887.1|111723.1|111821|111666|41
1622016300000|2021-05-26 08:05:00|111871|111671|111841.5|111641.5|111871.1|111715.1|111801.5|111639.1|43
1622016600000|2021-05-26 08:10:00|111840.5|111640.5|111823.3|111623.3|111841.5|111641.5|111821.1|111621.1|34
1622016900000|2021-05-26 08:15:00|111824.3|111624.3|111745.1|111645.1|111838.3|111676.7|111737.8|111611.6|40
1622017200000|2021-05-26 08:20:00|111747.5|111647.5|111808.5|111608.5|111818.5|111664.1|111735.5|111595.4|30
1622017500000|2021-05-26 08:25:00|111807.1|111607.1|111788.5|111588.5|111809.5|111609.5|111780.8|111580.8|30
1622017800000|2021-05-26 08:30:00|111787.5|111587.5|111790.5|111590.5|111792.5|111592.5|111787.5|111587.5|13
1622018100000|2021-05-26 08:35:00|111789.5|111589.5|111759.1|111659.1|111791.5|111659.1|111740|111563.5|44
1622018400000|2021-05-26 08:40:00|111759|111659|111910.1|111710.1|111915.1|111765.1|111759|111605.1|54
1622018700000|2021-05-26 08:45:00|111910.3|111710.3|111835.1|111735.1|111914.1|111781.7|111835.1|111686.1|117
1622019000000|2021-05-26 08:50:00|111825.1|111725.1|111841.5|111641.5|111870.9|111725.1|111825.1|111641.5|36
1622019300000|2021-05-26 08:55:00|111844.1|111644.1|111850.6|111650.6|111856.1|111695.1|111781.5|111628|43
1622019600000|2021-05-26 09:00:00|111850.1|111650.1|111866|111666|111866|111666|111844.4|111644.4|33
1622019900000|2021-05-26 09:05:00|111865.5|111665.5|111873.2|111673.2|111876.2|111676.2|111861.8|111661.8|23
1622020200000|2021-05-26 09:10:00|111872.7|111672.7|111871.7|111671.7|111872.7|111672.7|111866.8|111666.8|6
1622020500000|2021-05-26 09:15:00|111873.7|111673.7|111880.1|111680.1|111894|111694|111873.7|111673.7|21
1622020800000|2021-05-26 09:20:00|111880.4|111680.4|111875.1|111675.1|111880.4|111720.1|111788.7|111631|23
1622021100000|2021-05-26 09:25:00|111874.1|111674.1|111859.8|111659.8|111875.1|111675.1|111859.8|111659.8|23
1622021400000|2021-05-26 09:30:00|111855.8|111655.8|111848.5|111648.5|111855.8|111655.8|111838.4|111638.4|19
1622021700000|2021-05-26 09:35:00|111830|111630|111881.4|111681.4|111881.4|111681.4|111830|111630|12
1622022000000|2021-05-26 09:40:00|111881.9|111681.9|111882.9|111682.9|111884.9|111684.9|111869.2|111669.2|16
1622022300000|2021-05-26 09:45:00|111883.9|111683.9|111862.4|111662.4|111885.1|111716.5|111793.8|111633.9|44
1622022600000|2021-05-26 09:50:00|111861.5|111661.5|111859.6|111659.6|111864.5|111664.5|111855.1|111655.1|27
1622022900000|2021-05-26 09:55:00|111858.8|111658.8|111861|111661|111861.3|111661.3|111856.6|111656.6|41
1622023200000|2021-05-26 10:00:00|111859.5|111659.5|111859|111659|111859.5|111659.5|111858.6|111658.6|5
1622023500000|2021-05-26 10:05:00|111858|111658|111859.5|111659.5|111865.1|111665.1|111854.6|111654.6|14
1622023800000|2021-05-26 10:10:00|111859|111659|111832.1|111632.1|111859|111659|111830.1|111630.1|24
1622024100000|2021-05-26 10:15:00|111832.6|111632.6|111843.2|111643.2|111843.2|111643.2|111828.5|111628.5|15
1622024700000|2021-05-26 10:25:00|111843|111643|111855.1|111655.1|111856.5|111656.5|111840|111640|9
1622025000000|2021-05-26 10:30:00|111856.1|111656.1|111856.9|111656.9|111857.9|111657.9|111856.1|111656.1|8
1622025300000|2021-05-26 10:35:00|111857.1|111657.1|111819.5|111619.5|111857.9|111690.1|111785.1|111619.5|15
1622025600000|2021-05-26 10:40:00|111820|111620|111816.1|111616.1|111820|111620|111816.1|111616.1|10
1622025900000|2021-05-26 10:45:00|111815.1|111615.1|111804.9|111604.9|111825|111625|111800.1|111600.1|14
1622026200000|2021-05-26 10:50:00|111805.1|111605.1|111754.4|111554.4|111810|111610|111699.4|111535.1|31
1622026500000|2021-05-26 10:55:00|111749.4|111549.4|111686.5|111486.5|111750.1|111568.5|111641|111486.5|35
1622026800000|2021-05-26 11:00:00|111692.5|111492.5|111675|111475|111692.5|111522.1|111605.1|111463.8|64
1622027100000|2021-05-26 11:05:00|111674|111474|111620.1|111520.1|111674|111520.1|111587|111435.5|33
1622027400000|2021-05-26 11:10:00|111632.2|111532.2|111705.4|111505.4|111705.4|111532.2|111629.7|111460.5|35
1622027700000|2021-05-26 11:15:00|111704.9|111504.9|111705.1|111505.1|111770.5|111570.5|111695.1|111495.1|41
1622028000000|2021-05-26 11:20:00|111705.9|111505.9|111718.3|111518.3|111737.2|111537.2|111705.9|111505.9|25
1622028300000|2021-05-26 11:25:00|111720.8|111520.8|111715.1|111515.1|111728.3|111528.3|111715.1|111515.1|17
1622028600000|2021-05-26 11:30:00|111715.5|111515.5|111710|111610|111783.4|111620.5|111669.5|111515.5|61
1622028900000|2021-05-26 11:35:00|111707|111607|111765.1|111565.1|111770.4|111611.5|111705.1|111557.9|13
1622029200000|2021-05-26 11:40:00|111767.5|111567.5|111771|111571|111776|111638.5|111720.1|111566|36
1622029500000|2021-05-26 11:45:00|111773.9|111573.9|111777|111577|111777|111577|111773.9|111573.9|6
1622029800000|2021-05-26 11:50:00|111777.1|111577.1|111707.5|111607.5|111777.1|111620|111696|111552.4|46
1622030100000|2021-05-26 11:55:00|111705.1|111605.1|111788.1|111588.1|111788.5|111635.7|111705.1|111567.2|24
1622030400000|2021-05-26 12:00:00|111791.5|111591.5|111791|111591|111794.6|111654.5|111740.1|111583.4|46
1622030700000|2021-05-26 12:05:00|111780.1|111580.1|111785.1|111585.1|111785.1|111585.1|111780.1|111580.1|2
1622031000000|2021-05-26 12:10:00|111786.5|111586.5|111741.1|111641.1|111814.5|111651|111737.4|111581.4|48
1622031300000|2021-05-26 12:15:00|111747.1|111647.1|111805.1|111605.1|111807.5|111648.6|111744.1|111605.1|19
1622031600000|2021-05-26 12:20:00|111806.1|111606.1|111806.9|111606.9|111825.1|111680.1|111750.1|111606.1|59
1622031900000|2021-05-26 12:25:00|111806.4|111606.4|111727.5|111627.5|111815.1|111647.5|111725.1|111606.4|23
1622032200000|2021-05-26 12:30:00|111730.1|111630.1|111691.1|111591.1|111730.1|111630.1|111691.1|111591.1|34
1622032500000|2021-05-26 12:35:00|111690.5|111590.5|111707|111607|111709.8|111609.8|111690.5|111590.5|28
1622032800000|2021-05-26 12:40:00|111706.5|111606.5|111710.1|111610.1|111718.5|111618.5|111706.5|111606.5|12
1622033100000|2021-05-26 12:45:00|111710.5|111610.5|111799.5|111599.5|111799.5|111630.8|111694.6|111547.7|38
1622033400000|2021-05-26 12:50:00|111804.8|111604.8|111775.1|111575.1|111806.1|111630.1|111708.8|111560|49
1622033700000|2021-05-26 12:55:00|111775.5|111575.5|111814.1|111614.1|111819|111645.5|111724.1|111575.1|65
1622034000000|2021-05-26 13:00:00|111814.2|111614.2|111793.8|111593.8|111814.2|111614.2|111782|111582|71
1622034300000|2021-05-26 13:05:00|111794.8|111594.8|111806|111606|111806|111606|111794.8|111594.8|7
1622034600000|2021-05-26 13:10:00|111809|111609|111810.6|111610.6|111829.5|111629.5|111808.1|111608.1|16
1622034900000|2021-05-26 13:15:00|111809.6|111609.6|111795|111695|111832.8|111696.5|111777|111609.6|38
1622035200000|2021-05-26 13:20:00|111793.5|111693.5|111805.5|111705.5|111856|111715|111786.5|111654|52
1622035500000|2021-05-26 13:25:00|111807.5|111707.5|111813.5|111713.5|111816|111716|111802.5|111702.5|44
1622035800000|2021-05-26 13:30:00|111812|111712|111814.6|111714.6|111853.3|111714.6|111788.3|111648.5|44
1622036100000|2021-05-26 13:35:00|111818.1|111718.1|111832.9|111732.9|111836.6|111736.6|111816.6|111716.6|36
1622036400000|2021-05-26 13:40:00|111835.4|111735.4|111875.3|111675.3|111876.5|111735.4|111813.5|111664.8|40
1622036700000|2021-05-26 13:45:00|111818|111718|111858.5|111658.5|111875|111733|111814.8|111658.5|18
1622037000000|2021-05-26 13:50:00|111803.3|111703.3|111842|111642|111850.5|111703.5|111757.5|111606.8|71
1622037300000|2021-05-26 13:55:00|111783|111683|111811.1|111611.1|111831.5|111683|111757.5|111589.5|23
1622037600000|2021-05-26 14:00:00|111812.1|111612.1|111823.5|111623.5|111836|111636|111812.1|111612.1|28
1622037900000|2021-05-26 14:05:00|111821|111621|111723|111623|111830|111630|111723|111568|54
1622038200000|2021-05-26 14:10:00|111726.5|111626.5|111738|111638|111780|111640.2|111722.5|111575|39
1622038500000|2021-05-26 14:15:00|111737.5|111637.5|111793|111593|111828.5|111679.3|111737.5|111587.5|90
1622038800000|2021-05-26 14:20:00|111791|111591|111777.1|111577.1|111791.1|111591.1|111775.1|111575.1|37
1622039100000|2021-05-26 14:25:00|111777.6|111577.6|111789.6|111589.6|111795.1|111595.1|111777.6|111577.6|34
1622039400000|2021-05-26 14:30:00|111790.1|111590.1|111738|111638|111812.5|111654|111737.8|111587.6|46
1622039700000|2021-05-26 14:35:00|111743|111643|111800.1|111600.1|111802.6|111643|111738|111590.1|21
1622040000000|2021-05-26 14:40:00|111795.1|111595.1|111777.1|111577.1|111795.1|111628.6|111725.1|111570.1|20
1622040300000|2021-05-26 14:45:00|111738.5|111638.5|111800.1|111600.1|111802.1|111638.5|111738.5|111586.7|29
1622040600000|2021-05-26 14:50:00|111801.1|111601.1|111824.1|111624.1|111835.1|111635.1|111785.1|111585.1|33
1622040900000|2021-05-26 14:55:00|111825.1|111625.1|111837.7|111637.7|111837.7|111687.5|111773|111618|63
1622041200000|2021-05-26 15:00:00|111836.7|111636.7|111816.2|111616.2|111836.7|111636.7|111811.2|111611.2|36
1622041500000|2021-05-26 15:05:00|111814.7|111614.7|111785|111585|111816.2|111651.2|111741|111576.2|24
1622041800000|2021-05-26 15:10:00|111786|111586|111797|111597|111806|111606|111786|111586|35
1622042100000|2021-05-26 15:15:00|111792.5|111592.5|111788.5|111588.5|111800|111600|111786|111586|28
1622042400000|2021-05-26 15:20:00|111788|111588|111797.5|111597.5|111798.8|111598.8|111788|111588|27
1622042700000|2021-05-26 15:25:00|111798|111598|111760|111660|111816.5|111661.5|111759|111598|25
1622043000000|2021-05-26 15:30:00|111749.5|111649.5|111834.9|111634.9|111841.1|111672.5|111740|111591.5|49
1622043300000|2021-05-26 15:35:00|111835.4|111635.4|111864.4|111664.4|111866.9|111712.2|111777.1|111635.4|69
1622043600000|2021-05-26 15:40:00|111869.4|111669.4|111878.5|111678.5|111894|111730.6|111811.9|111660|89
1622043900000|2021-05-26 15:45:00|111877.6|111677.6|111874|111674|111880.5|111680.5|111860.5|111660.5|55
1622044200000|2021-05-26 15:50:00|111874.3|111674.3|111840|111740|111932.1|111757.6|111840|111674.3|55
1622044500000|2021-05-26 15:55:00|111878|111678|111871.3|111671.3|111878|111678|111856.3|111656.3|57
1622044800000|2021-05-26 16:00:00|111871.8|111671.8|111870.5|111670.5|111874|111674|111870.5|111670.5|16
1622045100000|2021-05-26 16:05:00|111870|111670|111845.1|111745.1|111895.1|111749.1|111843.1|111667|27
1622045400000|2021-05-26 16:10:00|111842.6|111742.6|111840.9|111740.9|111847.1|111747.1|111840.9|111740.9|12
1622045700000|2021-05-26 16:15:00|111840.6|111740.6|111826.2|111726.2|111840.6|111740.6|111826.2|111726.2|20
1622046000000|2021-05-26 16:20:00|111826.5|111726.5|111825.7|111725.7|111827.5|111727.5|111823.7|111723.7|6
1622046300000|2021-05-26 16:25:00|111826.2|111726.2|111826.2|111726.2|111826.2|111726.2|111826.2|111726.2|1
1622046600000|2021-05-26 16:30:00|111826.4|111726.4|111830|111730|111830|111730|111822.5|111722.5|5
1622046900000|2021-05-26 16:35:00|111826|111726|111827.7|111727.7|111830|111730|111826|111726|6
1622047200000|2021-05-26 16:40:00|111831.2|111731.2|111827|111727|111883.7|111737.7|111826.5|111676|25
1622047500000|2021-05-26 16:45:00|111826.5|111726.5|111825.2|111725.2|111826.5|111726.5|111825.2|111725.2|5
1622047800000|2021-05-26 16:50:00|111824.7|111724.7|111824.7|111724.7|111825.5|111725.5|111824.2|111724.2|7
1622048100000|2021-05-26 16:55:00|111825.5|111725.5|111830.7|111730.7|111830.7|111730.7|111824.7|111724.7|7
1622048400000|2021-05-26 17:00:00|111829.2|111729.2|111830.5|111730.5|111885.5|111739|111825.7|111681.5|16
1622048700000|2021-05-26 17:05:00|111832|111732|111888.3|111688.3|111888.8|111733.8|111816|111688|22
1622049000000|2021-05-26 17:10:00|111889.8|111689.8|111885.4|111685.4|111890.5|111690.5|111885.4|111685.4|13
1622049300000|2021-05-26 17:15:00|111886|111686|111890.4|111690.4|111890.4|111690.4|111886|111686|15
1622049600000|2021-05-26 17:20:00|111887|111687|111885|111685|111887|111687|111882|111682|13
1622049900000|2021-05-26 17:25:00|111842.3|111742.3|111823|111723|111844.8|111744.8|111814.8|111714.8|13
1622050200000|2021-05-26 17:30:00|111823.5|111723.5|111893.6|111693.6|111905|111748.2|111823.5|111693.3|23
1622050500000|2021-05-26 17:35:00|111893.3|111693.3|111855|111755|111896.6|111755|111847.3|111693.3|7
1622050800000|2021-05-26 17:40:00|111854.1|111754.1|111921.5|111721.5|111921.5|111754.8|111854.1|111705|13
1622051100000|2021-05-26 17:45:00|111922|111722|111927.8|111727.8|111931.8|111731.8|111922|111722|25
1622051400000|2021-05-26 17:50:00|111928.1|111728.1|111923.3|111723.3|111929.3|111729.3|111922.8|111722.8|14
1622051700000|2021-05-26 17:55:00|111922.6|111722.6|111919.1|111719.1|111922.6|111722.6|111917.6|111717.6|12
1622052000000|2021-05-26 18:00:00|111919.6|111719.6|111920|111720|111920|111720|111918.3|111718.3|17
1622052300000|2021-05-26 18:05:00|111919.8|111719.8|111837|111737|111921|111748.8|111837|111719.3|12
1622053200000|2021-05-26 18:20:00|111832|111732|111815|111715|111832|111732|111812.5|111712.5|14
1622053500000|2021-05-26 18:25:00|111814.5|111714.5|111812.5|111712.5|111820|111720|111812|111712|23
1622053800000|2021-05-26 18:30:00|111812|111712|111845|111645|111845|111712|111793.5|111640.5|10
1622054100000|2021-05-26 18:35:00|111846|111646|111851.3|111651.3|111851.3|111651.3|111846|111646|5
1622054400000|2021-05-26 18:40:00|111851|111651|111851|111651|111851|111651|111851|111651|1
1622054700000|2021-05-26 18:45:00|111850.8|111650.8|111845|111645|111850.8|111650.8|111844|111644|8
1622055000000|2021-05-26 18:50:00|111772.3|111672.3|111753.5|111653.5|111811.2|111672.3|111753.5|111601|15
1622055300000|2021-05-26 18:55:00|111753.3|111653.3|111727|111627|111756|111656|111727|111627|14
1622055600000|2021-05-26 19:00:00|111712|111612|111674|111574|111761.1|111629.5|111673|111561.1|27
1622055900000|2021-05-26 19:05:00|111677|111577|111662.5|111562.5|111679.5|111579.5|111662.5|111562.5|14
1622056200000|2021-05-26 19:10:00|111663.5|111563.5|111663.5|111563.5|111663.5|111563.5|111663.5|111563.5|1
1622056500000|2021-05-26 19:15:00|111664.5|111564.5|111673|111573|111677|111577|111664.5|111564.5|11
1622056800000|2021-05-26 19:20:00|111668.5|111568.5|111667|111567|111721|111573|111667|111521|10
1622057100000|2021-05-26 19:25:00|111666.5|111566.5|111667.5|111567.5|111672|111572|111662|111562|7
1622057400000|2021-05-26 19:30:00|111667|111567|111667|111567|111672|111572|111667|111567|19
1622057700000|2021-05-26 19:35:00|111662|111562|111667|111567|111667|111567|111662|111562|2
1622058000000|2021-05-26 19:40:00|111667.6|111567.6|111667.6|111567.6|111667.6|111567.6|111667.6|111567.6|1
1622058300000|2021-05-26 19:45:00|111665.1|111565.1|111642|111542|111665.1|111565.1|111642|111542|14
1622058600000|2021-05-26 19:50:00|111642.5|111542.5|111668.6|111568.6|111669.5|111569.5|111642.5|111542.5|40
1622058900000|2021-05-26 19:55:00|111668.4|111568.4|111667.9|111567.9|111668.4|111568.4|111667.9|111567.9|4
1622073600000|2021-05-27 00:00:00|111829.6|111629.6|111888|111688|111890|111690|111807|111607|165
1622073900000|2021-05-27 00:05:00|111881|111681|111861|111761|111904|111769|111818.3|111674|248
1622074200000|2021-05-27 00:10:00|111860|111760|111837.5|111737.5|111868.5|111768.5|111808.1|111708.1|122
1622074500000|2021-05-27 00:15:00|111837.6|111737.6|111847.9|111747.9|111891.7|111754|111817|111678|138
1622074800000|2021-05-27 00:20:00|111850|111750|111845|111745|111860|111760|111843.4|111743.4|73
1622075100000|2021-05-27 00:25:00|111850|111750|111880|111780|111887|111787|111850|111750|88
1622075400000|2021-05-27 00:30:00|111871.5|111771.5|111890|111790|111910|111810|111861|111761|102
1622075700000|2021-05-27 00:35:00|111893.7|111793.7|111875|111775|111935|111795|111871.5|111735|45
1622076000000|2021-05-27 00:40:00|111880|111780|111890|111790|111914|111814|111875|111775|55
1622076300000|2021-05-27 00:45:00|111898|111798|111955|111855|111960|111860|111889|111789|104
1622076600000|2021-05-27 00:50:00|111956.5|111856.5|111960|111860|112002.5|111902.5|111954.1|111854.1|158
1622076900000|2021-05-27 00:55:00|111967.3|111867.3|111890|111790|111975|111875|111882.5|111782.5|241
1622077200000|2021-05-27 01:00:00|111889.1|111789.1|111927|111827|111932.8|111832.8|111882.7|111782.7|221
1622077500000|2021-05-27 01:05:00|111932.3|111832.3|111985.3|111885.3|112030|111887|111922.8|111822.8|188
1622077800000|2021-05-27 01:10:00|111985.8|111885.8|112000.4|111900.4|112025|111925|111944.5|111806.5|208
1622078100000|2021-05-27 01:15:00|112000.9|111900.9|111950|111850|112042.6|111902|111939.7|111783.9|202
1622078400000|2021-05-27 01:20:00|111948.8|111848.8|111997.3|111897.3|112064.1|111923.4|111948.8|111804.8|213
1622078700000|2021-05-27 01:25:00|111995.5|111895.5|111962.4|111862.4|112017.5|111917.5|111948.3|111848.3|137
1622079000000|2021-05-27 01:30:00|111962.5|111862.5|111957|111857|112025.3|111881.3|111939.3|111803.1|178
1622079300000|2021-05-27 01:35:00|111956.5|111856.5|111904.3|111804.3|111958|111858|111900.8|111800.8|232
1622079600000|2021-05-27 01:40:00|111907.8|111807.8|111893.2|111793.2|111963|111821.5|111881.3|111751.8|226
1622079900000|2021-05-27 01:45:00|111893.4|111793.4|111875|111775|111914.5|111814.5|111874.5|111774.5|172
1622080200000|2021-05-27 01:50:00|111867|111767|111933.5|111833.5|111940|111840|111865.5|111765.5|205
1622080500000|2021-05-27 01:55:00|111937.3|111837.3|111909.5|111809.5|111963.7|111863.7|111883|111783|232
1622080800000|2021-05-27 02:00:00|111908.5|111808.5|111887.8|111787.8|111946|111832.9|111882.5|111744.8|238
1622081100000|2021-05-27 02:05:00|111888|111788|111888|111788|111903.5|111803.5|111877.3|111777.3|150
1622081400000|2021-05-27 02:10:00|111887.5|111787.5|111851.5|111751.5|111888|111788|111827.5|111727.5|191
1622081700000|2021-05-27 02:15:00|111855|111755|111815|111715|111875.3|111755|111811.8|111673|105
1622082000000|2021-05-27 02:20:00|111825|111725|111850.3|111750.3|111850.3|111750.3|111824.5|111724.5|157
1622082300000|2021-05-27 02:25:00|111855|111755|111868|111768|111926.3|111793.3|111836.8|111688.8|167
1622082600000|2021-05-27 02:30:00|111868.3|111768.3|111845.8|111745.8|111903.5|111769.3|111805|111703.5|224
1622082900000|2021-05-27 02:35:00|111846.3|111746.3|111824.9|111724.9|111846.3|111746.3|111821.3|111721.3|181
1622083200000|2021-05-27 02:40:00|111828.5|111728.5|111841.5|111741.5|111846|111746|111824.5|111724.5|169
1622083500000|2021-05-27 02:45:00|111841.3|111741.3|111810.5|111710.5|111852.3|111741.5|111782.5|111643.5|214
1622083800000|2021-05-27 02:50:00|111810|111710|111789.8|111689.8|111825.8|111725.8|111785|111685|155
1622084100000|2021-05-27 02:55:00|111790|111690|111748|111648|111810|111710|111746.2|111646.2|130
1622084400000|2021-05-27 03:00:00|111745.5|111645.5|111801.5|111701.5|111801.5|111701.5|111745.3|111645.3|138
1622084700000|2021-05-27 03:05:00|111795.8|111695.8|111838.8|111738.8|111854.5|111739|111770.5|111652|170
1622085000000|2021-05-27 03:10:00|111834.9|111734.9|111865|111765|111884|111765|111825.5|111682.5|102
1622085300000|2021-05-27 03:15:00|111867.8|111767.8|111888.5|111788.5|111954.8|111818.5|111867.8|111753.5|196
1622085600000|2021-05-27 03:20:00|111888.3|111788.3|111918.8|111818.8|111919.8|111819.8|111869.3|111769.3|126
1622085900000|2021-05-27 03:25:00|111920.5|111820.5|111870.5|111770.5|111937.5|111828.8|111865|111735.3|179
1622086200000|2021-05-27 03:30:00|111869.5|111769.5|111875|111775|111881|111781|111854.8|111754.8|43
1622086500000|2021-05-27 03:35:00|111880|111780|111850|111750|111938.8|111787.8|111850|111734.3|40
1622086800000|2021-05-27 03:40:00|111855|111755|111829.3|111729.3|111861.8|111761.8|111829.3|111729.3|97
1622087100000|2021-05-27 03:45:00|111815.5|111715.5|111822|111722|111824|111724|111781.8|111681.8|137
1622087400000|2021-05-27 03:50:00|111825.5|111725.5|111795|111695|111856.3|111731.8|111783.8|111633.8|131
1622087700000|2021-05-27 03:55:00|111794.9|111694.9|111783.5|111683.5|111834.8|111698.8|111783|111633|79
1622088000000|2021-05-27 04:00:00|111783|111683|111808.3|111708.3|111821.8|111721.8|111768.3|111668.3|125
1622088300000|2021-05-27 04:05:00|111805|111705|111815.8|111715.8|111855.5|111721.5|111799|111652.3|94
1622088600000|2021-05-27 04:10:00|111811.8|111711.8|111854.8|111654.8|111855.8|111715.8|111801|111653.5|81
1622088900000|2021-05-27 04:15:00|111854.5|111654.5|111854.8|111654.8|111856.5|111708.8|111799|111653.5|67
1622089200000|2021-05-27 04:20:00|111855.5|111655.5|111801.3|111701.3|111855.5|111715|111788.8|111655.5|51
1622089500000|2021-05-27 04:25:00|111801.8|111701.8|111815|111715|111874.5|111721.3|111799|111663.1|56
1622089800000|2021-05-27 04:30:00|111815.8|111715.8|111895.5|111695.5|111897.8|111758.8|111815|111693.8|91
1622090100000|2021-05-27 04:35:00|111848.3|111748.3|111802.8|111702.8|111896.5|111750.8|111785|111653.5|123
1622090400000|2021-05-27 04:40:00|111802.3|111702.3|111805|111705|111822.3|111722.3|111801.5|111701.5|54
1622090700000|2021-05-27 04:45:00|111805.5|111705.5|111790.8|111690.8|111819|111710.8|111765.5|111619|72
1622091000000|2021-05-27 04:50:00|111791.5|111691.5|111781.8|111681.8|111792.3|111692.3|111775|111675|88
1622091300000|2021-05-27 04:55:00|111782.3|111682.3|111834.5|111634.5|111855.3|111702.3|111782|111634.5|81
1622091600000|2021-05-27 05:00:00|111834|111634|111761|111661|111834|111684.5|111758.5|111614.8|111
1622091900000|2021-05-27 05:05:00|111761.3|111661.3|111754|111654|111775.8|111675.8|111750|111650|107
1622092200000|2021-05-27 05:10:00|111754.3|111654.3|111808|111708|111824|111708|111738.8|111589.5|90
1622092500000|2021-05-27 05:15:00|111805|111705|111866.8|111666.8|111875.3|111739.3|111795|111665.1|207
1622092800000|2021-05-27 05:20:00|111866.1|111666.1|111897|111697|111898.8|111748.3|111810.3|111666.1|117
1622093100000|2021-05-27 05:25:00|111896.8|111696.8|111845|111745|111899.1|111755|111829.5|111693.3|121
1622093400000|2021-05-27 05:30:00|111834|111734|111819.5|111719.5|111845|111745|111814.3|111714.3|89
1622093700000|2021-05-27 05:35:00|111819.3|111719.3|111842|111742|111845|111745|111817.8|111717.8|52
1622094000000|2021-05-27 05:40:00|111841.3|111741.3|111792.5|111692.5|111841.3|111741.3|111791.5|111691.5|114
1622094300000|2021-05-27 05:45:00|111791.5|111691.5|111785|111685|111792|111692|111765.5|111665.5|132
1622094600000|2021-05-27 05:50:00|111784.5|111684.5|111749.8|111649.8|111784.5|111684.5|111741.2|111641.2|111
1622094900000|2021-05-27 05:55:00|111749.5|111649.5|111729.3|111629.3|111750|111650|111715|111615|125
1622095200000|2021-05-27 06:00:00|111723.8|111623.8|111720.8|111620.8|111760|111660|111708.4|111608.4|199
1622095500000|2021-05-27 06:05:00|111719.8|111619.8|111732.4|111632.4|111750|111650|111691.4|111591.4|190
1622095800000|2021-05-27 06:10:00|111732.9|111632.9|111784.5|111684.5|111795|111695|111732|111632|195
1622096100000|2021-05-27 06:15:00|111781.8|111681.8|111810.1|111710.1|111823|111723|111778|111678|246
1622096400000|2021-05-27 06:20:00|111806|111706|111789|111689|111810.3|111710.3|111785|111685|159
1622096700000|2021-05-27 06:25:00|111786.8|111686.8|111832.3|111732.3|111836|111736|111786.8|111686.8|129
1622097000000|2021-05-27 06:30:00|111830|111730|111817.8|111717.8|111834.9|111734.9|111808.5|111708.5|83
1622097300000|2021-05-27 06:35:00|111815.5|111715.5|111746.7|111646.7|111817.8|111717.8|111746.7|111646.7|94
1622097600000|2021-05-27 06:40:00|111747.2|111647.2|111736.2|111636.2|111794|111647.2|111731.5|111585.6|42
1622097900000|2021-05-27 06:45:00|111736.5|111636.5|111780|111580|111780|111654.3|111712.2|111580|47
1622098200000|2021-05-27 06:50:00|111777.1|111577.1|111720.5|111620.5|111791.6|111644.7|111695.4|111563.1|59
1622098500000|2021-05-27 06:55:00|111720|111620|111694.7|111594.7|111784.1|111630|111694.2|111568.8|62
1622098800000|2021-05-27 07:00:00|111693.1|111593.1|111686.5|111586.5|111699.6|111599.6|111664|111564|65
1622099100000|2021-05-27 07:05:00|111685.6|111585.6|111736.1|111536.1|111745|111611.6|111662.3|111527.6|58
1622099400000|2021-05-27 07:10:00|111735.6|111535.6|111661|111561|111735.6|111591.6|111655.9|111535.5|54
1622099700000|2021-05-27 07:15:00|111663|111563|111655.5|111555.5|111676.2|111576.2|111643|111543|112
1622100000000|2021-05-27 07:20:00|111655.2|111555.2|111651.3|111551.3|111659|111559|111650.3|111550.3|43
1622100300000|2021-05-27 07:25:00|111655.5|111555.5|111650.8|111550.8|111705.5|111558.2|111649.8|111505.5|39
1622100600000|2021-05-27 07:30:00|111705.5|111505.5|111691.7|111591.7|111705.5|111591.7|111648.3|111502.8|45
1622100900000|2021-05-27 07:35:00|111691|111591|111775.5|111575.5|111775.5|111625.5|111681.7|111575.5|68
1622101200000|2021-05-27 07:40:00|111771.5|111571.5|111766.1|111566.1|111779|111579|111764.1|111564.1|43
1622101500000|2021-05-27 07:45:00|111767.1|111567.1|111777|111577|111778|111624.9|111724.9|111567.1|36
1622101800000|2021-05-27 07:50:00|111777.5|111577.5|111755.1|111655.1|111794.5|111659.6|111754.6|111566|36
1622102100000|2021-05-27 07:55:00|111755|111655|111765.1|111565.1|111781|111655|111725.5|111557|27
1622102400000|2021-05-27 08:00:00|111766.7|111566.7|111720|111520|111769.5|111615|111699.3|111519.2|54
1622102700000|2021-05-27 08:05:00|111718|111518|111753.5|111553.5|111762|111562|111704.3|111504.3|42
1622103000000|2021-05-27 08:10:00|111754|111554|111746.5|111546.5|111761.5|111593.7|111673|111538.2|66
1622103300000|2021-05-27 08:15:00|111746|111546|111750|111550|111764.3|111609.5|111690.2|111540|41
1622103600000|2021-05-27 08:20:00|111750.5|111550.5|111750.5|111550.5|111750.5|111550.5|111750.5|111550.5|1
1622103900000|2021-05-27 08:25:00|111751.5|111551.5|111729.4|111529.4|111759.3|111609.5|111679.9|111528.4|30
1622104200000|2021-05-27 08:30:00|111728.9|111528.9|111736.5|111536.5|111736.5|111536.5|111726.9|111526.9|25
1622104500000|2021-05-27 08:35:00|111735.1|111535.1|111751.6|111551.6|111752.4|111591.1|111691.1|111535.1|24
1622104800000|2021-05-27 08:40:00|111751.1|111551.1|111757|111557|111757.5|111557.5|111751.1|111551.1|6
1622105100000|2021-05-27 08:45:00|111758|111558|111753.1|111553.1|111761|111561|111750.5|111550.5|16
1622105400000|2021-05-27 08:50:00|111754.1|111554.1|111807.6|111607.6|111816.6|111630.2|111725.1|111553.1|24
1622105700000|2021-05-27 08:55:00|111809.1|111609.1|111850.8|111650.8|111863|111697.5|111752.5|111597|51
1622106000000|2021-05-27 09:00:00|111846.3|111646.3|111785|111585|111846.3|111675.1|111745|111585|28
1622106300000|2021-05-27 09:05:00|111785.6|111585.6|111785.1|111585.1|111786.5|111586.5|111766.5|111566.5|38
1622106600000|2021-05-27 09:10:00|111781.5|111581.5|111810.3|111610.3|111812|111645.1|111745.1|111570.5|41
1622106900000|2021-05-27 09:15:00|111807.8|111607.8|111797.4|111597.4|111807.8|111607.8|111795.9|111595.9|14
1622107200000|2021-05-27 09:20:00|111800.4|111600.4|111790|111590|111805.1|111642|111730.1|111580.5|19
1622107500000|2021-05-27 09:25:00|111790.5|111590.5|111780.9|111580.9|111803.5|111603.5|111780.9|111580.9|20
1622107800000|2021-05-27 09:30:00|111781.4|111581.4|111783.5|111583.5|111805.1|111655.1|111755.1|111575.1|25
1622108100000|2021-05-27 09:35:00|111781|111581|111782.5|111582.5|111782.5|111582.5|111781|111581|6
1622108400000|2021-05-27 09:40:00|111782.4|111582.4|111783.5|111583.5|111783.5|111583.5|111779.9|111579.9|10
1622108700000|2021-05-27 09:45:00|111783|111583|111784|111584|111785.5|111585.5|111774.5|111574.5|14
1622109000000|2021-05-27 09:50:00|111784.5|111584.5|111774.2|111574.2|111784.7|111584.7|111774.2|111574.2|7
1622109300000|2021-05-27 09:55:00|111774.5|111574.5|111782.5|111582.5|111782.5|111627|111727|111571.7|7
1622109600000|2021-05-27 10:00:00|111783.4|111583.4|111774.5|111574.5|111783.4|111583.4|111770.5|111570.5|11
1622109900000|2021-05-27 10:05:00|111774.2|111574.2|111719|111619|111774.2|111624.2|111718.5|111570|25
1622110200000|2021-05-27 10:10:00|111719.5|111619.5|111761.3|111561.3|111770.7|111624.2|111719.5|111548.2|35
1622110500000|2021-05-27 10:15:00|111760.6|111560.6|111752.3|111552.3|111760.6|111560.6|111752.3|111552.3|14
1622110800000|2021-05-27 10:20:00|111751.8|111551.8|111765.9|111565.9|111770.5|111570.5|111751.8|111551.8|19
1622111100000|2021-05-27 10:25:00|111764.9|111564.9|111764.6|111564.6|111767.9|111567.9|111754.3|111554.3|11
1622111400000|2021-05-27 10:30:00|111765.4|111565.4|111757.8|111557.8|111795|111643.3|111742.5|111557.8|33
1622111700000|2021-05-27 10:35:00|111756.8|111556.8|111687|111587|111756.8|111587|111687|111535|100
1622112000000|2021-05-27 10:40:00|111686.5|111586.5|111732.5|111532.5|111734.5|111587|111681.2|111529.9|90
1622112300000|2021-05-27 10:45:00|111733.2|111533.2|111700.6|111500.6|111734.9|111587|111663.5|111500.3|241
1622112600000|2021-05-27 10:50:00|111700.5|111500.5|111667|111567|111700.5|111567|111652.8|111500.5|5
1622112900000|2021-05-27 10:55:00|111667.2|111567.2|111667|111567|111667.2|111567.2|111666.7|111566.7|4
1622113800000|2021-05-27 11:10:00|111662.5|111562.5|111667|111567|111667|111567|111660|111560|4
1622114100000|2021-05-27 11:15:00|111655.6|111555.6|111720|111520|111720|111569.5|111655.6|111520|11
1622114400000|2021-05-27 11:20:00|111719.5|111519.5|111639.2|111439.2|111719.5|111519.5|111635.8|111435.8|36
1622114700000|2021-05-27 11:25:00|111639.1|111439.1|111670.4|111470.4|111670.4|111470.4|111639.1|111439.1|4
1622115000000|2021-05-27 11:30:00|111666|111466|111698.1|111498.1|111698.1|111498.1|111666|111466|32
1622115300000|2021-05-27 11:35:00|111685.6|111485.6|111687.9|111487.9|111700.5|111500.5|111685.6|111485.6|6
1622115600000|2021-05-27 11:40:00|111691.5|111491.5|111712.4|111512.4|111726|111550.6|111647|111491|19
1622115900000|2021-05-27 11:45:00|111711.5|111511.5|111750.5|111550.5|111779|111579|111706|111506|47
1622116200000|2021-05-27 11:50:00|111740.5|111540.5|111746.6|111546.6|111777.9|111577.9|111740.5|111540.5|20
1622116500000|2021-05-27 11:55:00|111747.3|111547.3|111757.9|111557.9|111770.1|111570.1|111747.3|111547.3|14
1622116800000|2021-05-27 12:00:00|111767.8|111567.8|111747.1|111547.1|111771|111571|111714|111514|31
1622117100000|2021-05-27 12:05:00|111750.1|111550.1|111754.8|111554.8|111754.8|111554.8|111750.1|111550.1|8
1622117400000|2021-05-27 12:10:00|111757|111557|111795.7|111595.7|111795.7|111595.7|111757|111557|12
1622117700000|2021-05-27 12:15:00|111858.4|111658.4|111831.5|111631.5|111872.4|111672.4|111827|111627|11
1622118000000|2021-05-27 12:20:00|111829|111629|111860|111660|111860|111660|111814.5|111614.5|23
1622118300000|2021-05-27 12:25:00|111859.5|111659.5|111860|111660|111860|111660|111845|111645|6
1622118600000|2021-05-27 12:30:00|111869.4|111669.4|111837|111637|111875|111675|111835|111635|64
1622118900000|2021-05-27 12:35:00|111836|111636|111852.5|111652.5|111860|111672.4|111765|111620|50
1622119200000|2021-05-27 12:40:00|111855|111655|111860|111660|111860|111660|111855|111655|11
1622119500000|2021-05-27 12:45:00|111855.5|111655.5|111897.4|111697.4|111900|111745.1|111790.1|111645.1|45
1622119800000|2021-05-27 12:50:00|111898.2|111698.2|111903.5|111703.5|111930.6|111797.5|111850|111697.4|57
1622120100000|2021-05-27 12:55:00|111904|111704|111926.5|111726.5|111928.1|111728.1|111903|111703|29
1622120400000|2021-05-27 13:00:00|111932.1|111732.1|111886.8|111786.8|111932.1|111786.8|111854.5|111711.5|31
1622120700000|2021-05-27 13:05:00|111887.3|111787.3|111910.2|111710.2|111932.3|111787.3|111868.4|111710.2|32
1622121000000|2021-05-27 13:10:00|111910.9|111710.9|111847.2|111747.2|111913.7|111762.4|111835.4|111709.7|57
1622121300000|2021-05-27 13:15:00|111846.9|111746.9|111881|111781|111923|111785.5|111845.9|111718|35
1622121600000|2021-05-27 13:20:00|111880.9|111780.9|111883.5|111783.5|111940.5|111789.5|111880.5|111739.5|27
1622121900000|2021-05-27 13:25:00|111882.5|111782.5|111860.5|111760.5|111889|111789|111860.5|111760.5|28
1622122200000|2021-05-27 13:30:00|111858|111758|111872.5|111772.5|111918.3|111775|111848.5|111705.5|55
1622122500000|2021-05-27 13:35:00|111881|111781|111895.2|111695.2|111925|111785|111881|111695|35
1622122800000|2021-05-27 13:40:00|111895.7|111695.7|111869.4|111769.4|111895.9|111769.4|111835.1|111695.4|45
1622123100000|2021-05-27 13:45:00|111869.9|111769.9|111934.5|111734.5|111958.2|111810|111867.4|111721.9|61
1622123400000|2021-05-27 13:50:00|111935.2|111735.2|111970|111770|111971.7|111771.7|111935.2|111735.2|39
1622123700000|2021-05-27 13:55:00|111969.3|111769.3|111940|111740|111970|111800|111890|111740|40
1622124000000|2021-05-27 14:00:00|111945|111745|111922.5|111722.5|111955|111807|111883.8|111720|57
1622124300000|2021-05-27 14:05:00|111922|111722|111918.3|111718.3|111925.5|111725.5|111917.5|111717.5|23
1622124600000|2021-05-27 14:10:00|111919|111719|111855.2|111755.2|111920.3|111755.2|111852.5|111704.7|38
1622124900000|2021-05-27 14:15:00|111855.7|111755.7|111867|111667|111900.4|111755.7|111789.5|111650.9|58
1622125200000|2021-05-27 14:20:00|111874|111674|111867|111667|111910.5|111710.5|111867|111667|45
1622125500000|2021-05-27 14:25:00|111855|111655|111872|111672|111872|111740.5|111840.5|111655|11
1622125800000|2021-05-27 14:30:00|111869.8|111669.8|111828.5|111628.5|111869.8|111705.5|111801|111628.5|70
1622126100000|2021-05-27 14:35:00|111826.5|111626.5|111762|111662|111847.5|111694.5|111762|111617|69
1622126400000|2021-05-27 14:40:00|111762.3|111662.3|111771.5|111671.5|111783|111683|111762.3|111662.3|49
1622126700000|2021-05-27 14:45:00|111771|111671|111778.5|111678.5|111784.5|111684.5|111762|111662|71
1622127000000|2021-05-27 14:50:00|111778.3|111678.3|111843.3|111643.3|111843.5|111713.5|111777.8|111643|55
1622127300000|2021-05-27 14:55:00|111841.8|111641.8|111777.4|111677.4|111842.5|111683.5|111765|111639|46
1622127600000|2021-05-27 15:00:00|111777.1|111677.1|111753.8|111653.8|111833.4|111677.1|111735.4|111612.9|87
1622127900000|2021-05-27 15:05:00|111754.3|111654.3|111822|111622|111827.8|111654.3|111754.3|111613|24
1622128200000|2021-05-27 15:10:00|111823|111623|111831|111631|111833|111633|111823|111623|22
1622128500000|2021-05-27 15:15:00|111831.5|111631.5|111832|111632|111833.8|111678.3|111778.3|111624.3|36
1622128800000|2021-05-27 15:20:00|111831.5|111631.5|111816.3|111716.3|111849.8|111719.6|111810.3|111631.5|30
1622129100000|2021-05-27 15:25:00|111816.8|111716.8|111843.8|111743.8|111863.1|111763.1|111813.8|111713.8|112
1622129400000|2021-05-27 15:30:00|111844.8|111744.8|111904.5|111704.5|111920.3|111772.3|111842.5|111676.4|65
1622129700000|2021-05-27 15:35:00|111904.8|111704.8|111868.5|111668.5|111905|111761.7|111833.5|111668.5|45
1622130000000|2021-05-27 15:40:00|111871.3|111671.3|111834.2|111634.2|111874.2|111711.7|111789.2|111634.2|72
1622130300000|2021-05-27 15:45:00|111779.2|111679.2|111856.7|111656.7|111856.7|111691.7|111772.2|111644.8|26
1622130600000|2021-05-27 15:50:00|111857.8|111657.8|111872|111672|111882.2|111682.2|111857.8|111657.8|41
1622130900000|2021-05-27 15:55:00|111871.5|111671.5|111839|111739|111885.1|111739|111815.1|111667.5|38
1622131200000|2021-05-27 16:00:00|111839.5|111739.5|111906.5|111806.5|111931.5|111812|111829|111726.5|98
1622131500000|2021-05-27 16:05:00|111905|111805|111904|111804|111955|111829.5|111901.5|111755|61
1622131800000|2021-05-27 16:10:00|111903.5|111803.5|111934.9|111734.9|111948.6|111803.5|111886.9|111698|23
1622132100000|2021-05-27 16:15:00|111930.1|111730.1|111934|111734|111934|111734|111929.8|111729.8|16
1622132400000|2021-05-27 16:20:00|111932.5|111732.5|111882.5|111782.5|111932.5|111785.8|111882.5|111732.5|9
1622132700000|2021-05-27 16:25:00|111883|111783|111962.5|111762.5|111962.5|111785.5|111883|111750|15
1622133000000|2021-05-27 16:30:00|111913|111813|111913|111813|111913|111813|111913|111813|1
1622133300000|2021-05-27 16:35:00|111913.5|111813.5|111914.5|111814.5|111915|111815|111913.5|111813.5|4
1622133600000|2021-05-27 16:40:00|111912.5|111812.5|111906|111806|111912.5|111812.5|111905.7|111805.7|4
1622133900000|2021-05-27 16:45:00|111906.5|111806.5|111955.5|111855.5|111958|111858|111906.5|111806.5|49
1622134200000|2021-05-27 16:50:00|111953|111853|111958.2|111858.2|111962.5|111862.5|111945.5|111845.5|22
1622134500000|2021-05-27 16:55:00|111960|111860|111981|111881|111981|111881|111958.5|111858.5|22
1622134800000|2021-05-27 17:00:00|111977.5|111877.5|111959.9|111859.9|111977.5|111877.5|111955.7|111855.7|33
1622135100000|2021-05-27 17:05:00|111960.9|111860.9|111975.8|111875.8|111976.4|111876.4|111957.9|111857.9|32
1622135400000|2021-05-27 17:10:00|111976.3|111876.3|111979|111879|111980.5|111880.5|111975.8|111875.8|34
1622135700000|2021-05-27 17:15:00|111977.5|111877.5|111940|111840|111997|111877.5|111935|111785|49
1622136000000|2021-05-27 17:20:00|111945|111845|111945|111845|111945|111845|111945|111845|1
1622136300000|2021-05-27 17:25:00|111942.8|111842.8|111942.8|111842.8|111942.8|111842.8|111942.8|111842.8|1
1622136600000|2021-05-27 17:30:00|111945|111845|111945|111845|111945|111845|111935.5|111835.5|4
1622136900000|2021-05-27 17:35:00|111942.8|111842.8|111937.2|111837.2|111978.5|111845|111931.1|111759.1|35
1622137200000|2021-05-27 17:40:00|111937|111837|111937|111837|111977|111837.9|111935.5|111775|20
1622137500000|2021-05-27 17:45:00|111936.5|111836.5|111922.2|111822.2|111991.7|111838.2|111922.2|111760.5|29
1622137800000|2021-05-27 17:50:00|111962.5|111762.5|111918.5|111818.5|111962.5|111818.5|111916.2|111758.2|26
1622138100000|2021-05-27 17:55:00|111917.5|111817.5|111922.2|111822.2|111964|111822.2|111917.2|111746.5|36
1622138400000|2021-05-27 18:00:00|111916.5|111816.5|111917.2|111817.2|111972|111827.2|111913.5|111772|10
1622138700000|2021-05-27 18:05:00|111919.7|111819.7|111917.2|111817.2|111922.2|111822.2|111917.2|111817.2|4
1622139000000|2021-05-27 18:10:00|111914.7|111814.7|111911|111811|111917.2|111817.2|111911|111811|8
1622139300000|2021-05-27 18:15:00|111912.2|111812.2|111972|111772|111972|111812.2|111912.2|111768.2|5
1622139900000|2021-05-27 18:25:00|111971.7|111771.7|111971.7|111771.7|111972|111772|111971.7|111771.7|3
1622140200000|2021-05-27 18:30:00|111972|111772|111982|111782|111982|111827|111927|111771.7|5
1622140500000|2021-05-27 18:35:00|111972|111772|111922|111722|111972|111772|111908.7|111708.7|37
1622140800000|2021-05-27 18:40:00|111922.8|111722.8|111932|111732|111935|111792.2|111877.2|111722.8|9
1622141100000|2021-05-27 18:45:00|111936.5|111736.5|111887.2|111787.2|111938.2|111787.7|111877.2|111728.2|10
1622141400000|2021-05-27 18:50:00|111888.2|111788.2|111881.5|111781.5|111888.2|111788.2|111878.5|111778.5|11
1622141700000|2021-05-27 18:55:00|111882.5|111782.5|111916.5|111716.5|111948.9|111798.3|111863.2|111663.2|73
1622142000000|2021-05-27 19:00:00|111915.8|111715.8|111918.3|111718.3|111928|111728|111866.1|111666.1|36
1622142300000|2021-05-27 19:05:00|111910.6|111710.6|111905.4|111705.4|111910.6|111710.6|111902.9|111702.9|4
1622142600000|2021-05-27 19:10:00|111906.9|111706.9|111910.8|111710.8|111925.6|111725.6|111892.1|111692.1|25
1622142900000|2021-05-27 19:15:00|111913.3|111713.3|111927.9|111727.9|111927.9|111727.9|111910.8|111710.8|14
1622143200000|2021-05-27 19:20:00|111878.4|111778.4|111956.8|111756.8|111960.8|111782|111878.4|111729.5|19
1622143500000|2021-05-27 19:25:00|111951.8|111751.8|111946.7|111746.7|111954.6|111754.6|111945.2|111745.2|4
1622143800000|2021-05-27 19:30:00|111947.7|111747.7|111923.1|111723.1|111947.7|111747.7|111923.1|111723.1|3
1622144100000|2021-05-27 19:35:00|111917.9|111717.9|111923.1|111723.1|111923.1|111723.1|111917.9|111717.9|4
1622144400000|2021-05-27 19:40:00|111949|111749|111922.6|111722.6|111949.5|111749.5|111921.6|111721.6|21
1622144700000|2021-05-27 19:45:00|111923.1|111723.1|111923.1|111723.1|111923.1|111723.1|111923.1|111723.1|1
1622145000000|2021-05-27 19:50:00|111913.4|111713.4|111927.3|111727.3|111949.5|111772.8|111861.2|111709.2|37
1622145300000|2021-05-27 19:55:00|111927.8|111727.8|111930|111730|111930|111730|111927.8|111727.8|3
1622160000000|2021-05-28 00:00:00|111901.6|111701.6|111876|111676|111915.6|111715.6|111866.5|111560.5|148
1622160300000|2021-05-28 00:05:00|111825|111725|111842.5|111742.5|111913.5|111762.3|111816.1|111672.5|185
1622160600000|2021-05-28 00:10:00|111842.1|111742.1|111780|111680|111885.8|111742.5|111780|111680|197
1622160900000|2021-05-28 00:15:00|111770.3|111670.3|111731.3|111631.3|111780.1|111680.1|111716.5|111616.5|265
1622161200000|2021-05-28 00:20:00|111731|111631|111758|111658|111759.8|111659.8|111718|111618|176
1622161500000|2021-05-28 00:25:00|111758.5|111658.5|111838.1|111638.1|111839.8|111703|111758.5|111637.8|201
1622161800000|2021-05-28 00:30:00|111839.1|111639.1|111805|111705|111868.3|111711.5|111780.5|111639.1|118
1622162100000|2021-05-28 00:35:00|111805.5|111705.5|111801|111701|111806|111706|111789.8|111689.8|105
1622162400000|2021-05-28 00:40:00|111802.5|111702.5|111810.3|111710.3|111819.8|111719.8|111801|111701|81
1622162700000|2021-05-28 00:45:00|111809.8|111709.8|111780.1|111680.1|111811.5|111711.5|111750.3|111650.3|160
1622163000000|2021-05-28 00:50:00|111779.6|111679.6|111820|111720|111855.5|111720|111779.6|111654.5|153
1622163300000|2021-05-28 00:55:00|111818.1|111718.1|111840|111740|111881|111765.5|111811|111670.5|154
1622163600000|2021-05-28 01:00:00|111839.8|111739.8|111825.3|111725.3|111849.5|111749.5|111820.3|111720.3|175
1622163900000|2021-05-28 01:05:00|111825.5|111725.5|111842.3|111742.3|111842.3|111742.3|111820.5|111720.5|96
1622164200000|2021-05-28 01:10:00|111840.8|111740.8|111840|111740|111857.5|111742.5|111802.3|111657|99
1622164500000|2021-05-28 01:15:00|111839.5|111739.5|111849.5|111749.5|111855|111755|111819|111719|72
1622164800000|2021-05-28 01:20:00|111851.3|111751.3|111871.8|111771.8|111881.3|111781.3|111845.8|111745.8|120
1622165100000|2021-05-28 01:25:00|111871.5|111771.5|111870.8|111770.8|111881|111781|111855|111755|145
1622165400000|2021-05-28 01:30:00|111871|111771|111854|111754|111889|111789|111829.4|111729.4|220
1622165700000|2021-05-28 01:35:00|111855.5|111755.5|111797.7|111697.7|111857.3|111757.3|111786.7|111686.7|175
1622166000000|2021-05-28 01:40:00|111791.5|111691.5|111755|111655|111791.5|111691.5|111751|111651|199
1622166300000|2021-05-28 01:45:00|111755.5|111655.5|111729|111629|111761|111661|111698.3|111598.3|210
1622166600000|2021-05-28 01:50:00|111728.5|111628.5|111761|111661|111797|111661.5|111724.2|111584|149
1622166900000|2021-05-28 01:55:00|111761.3|111661.3|111817|111717|111852|111725.5|111747.5|111604|241
1622167200000|2021-05-28 02:00:00|111817.3|111717.3|111810|111710|111853|111721.8|111780.5|111651.8|176
1622167500000|2021-05-28 02:05:00|111815|111715|111760.8|111660.8|111835.3|111715|111747|111630|162
1622167800000|2021-05-28 02:10:00|111761|111661|111780|111680|111782|111682|111748|111648|159
1622168100000|2021-05-28 02:15:00|111779.3|111679.3|111801.5|111701.5|111808.3|111708.3|111761|111661|158
1622168400000|2021-05-28 02:20:00|111801|111701|111791|111691|111811.5|111711.5|111762.5|111662.5|132
1622168700000|2021-05-28 02:25:00|111789.3|111689.3|111829.5|111729.5|111857.5|111730.5|111780|111636|99
1622169000000|2021-05-28 02:30:00|111830.1|111730.1|111822|111722|111878|111745.5|111822|111675.5|132
1622169300000|2021-05-28 02:35:00|111821.5|111721.5|111805|111705|111869.5|111742.5|111805|111659.1|74
1622169600000|2021-05-28 02:40:00|111804.5|111704.5|111780|111680|111804.5|111704.5|111780|111680|52
1622169900000|2021-05-28 02:45:00|111780.5|111680.5|111778.5|111678.5|111780.5|111680.5|111771.8|111671.8|87
1622170200000|2021-05-28 02:50:00|111779.5|111679.5|111771.5|111671.5|111790|111690|111770.5|111670.5|51
1622170500000|2021-05-28 02:55:00|111771|111671|111724.4|111624.4|111771.5|111671.5|111709.3|111609.3|98
1622170800000|2021-05-28 03:00:00|111725.4|111625.4|111711|111611|111729.5|111629.5|111695.3|111595.3|79
1622171100000|2021-05-28 03:05:00|111715.4|111615.4|111705|111605|111716.7|111616.7|111693.3|111593.3|98
1622171400000|2021-05-28 03:10:00|111700|111600|111660.5|111560.5|111701.8|111601.8|111658.1|111558.1|126
1622171700000|2021-05-28 03:15:00|111662.8|111562.8|111598.5|111498.5|111682.8|111582.8|111598.5|111498.5|203
1622172000000|2021-05-28 03:20:00|111593.5|111493.5|111570.8|111470.8|111597.8|111497.8|111563.4|111463.4|214
1622172300000|2021-05-28 03:25:00|111571.3|111471.3|111534.9|111434.9|111585.3|111485.3|111534.9|111434.9|146
1622172600000|2021-05-28 03:30:00|111531.9|111431.9|111550|111450|111568|111468|111531.5|111431.5|148
1622172900000|2021-05-28 03:35:00|111558.3|111458.3|111575|111475|111587.2|111487.2|111557.5|111457.5|144
1622173200000|2021-05-28 03:40:00|111575.1|111475.1|111540.8|111440.8|111575.1|111475.1|111540|111440|126
1622173500000|2021-05-28 03:45:00|111548|111448|111537.4|111437.4|111555|111455|111505.2|111405.2|162
1622173800000|2021-05-28 03:50:00|111538.4|111438.4|111545|111445|111555.3|111455.3|111519.3|111419.3|134
1622174100000|2021-05-28 03:55:00|111540|111440|111545|111445|111556.3|111456.3|111530.5|111430.5|74
1622174400000|2021-05-28 04:00:00|111540|111440|111547.4|111447.4|111555|111455|111521.5|111421.5|80
1622174700000|2021-05-28 04:05:00|111547.5|111447.5|111542|111442|111548|111448|111529|111429|60
1622175000000|2021-05-28 04:10:00|111541|111441|111510.8|111410.8|111541|111441|111480|111380|86
1622175300000|2021-05-28 04:15:00|111511|111411|111496.5|111396.5|111516.1|111416.1|111489.5|111389.5|88
1622175600000|2021-05-28 04:20:00|111496|111396|111516|111416|111517.4|111417.4|111496|111396|34
1622175900000|2021-05-28 04:25:00|111510|111410|111524|111424|111542.5|111442.5|111510|111410|97
1622176200000|2021-05-28 04:30:00|111524.3|111424.3|111499.3|111399.3|111524.8|111424.8|111495|111395|107
1622176500000|2021-05-28 04:35:00|111499.5|111399.5|111491.8|111391.8|111499.5|111399.5|111465|111365|144
1622176800000|2021-05-28 04:40:00|111497.5|111397.5|111492|111392|111498.5|111398.5|111456|111356|114
1622177100000|2021-05-28 04:45:00|111496|111396|111487|111387|111500.3|111400.3|111472|111372|101
1622177400000|2021-05-28 04:50:00|111486|111386|111457.5|111357.5|111533.5|111399.4|111457.5|111333.5|66
1622177700000|2021-05-28 04:55:00|111457|111357|111477.3|111377.3|111477.8|111377.8|111454.3|111354.3|78
1622178000000|2021-05-28 05:00:00|111476.5|111376.5|111481.5|111381.5|111502.4|111402.4|111449|111349|226
1622178300000|2021-05-28 05:05:00|111482|111382|111478.3|111378.3|111569.3|111426.3|111475.5|111337|227
1622178600000|2021-05-28 05:10:00|111479.3|111379.3|111477|111377|111481.5|111381.5|111464.5|111364.5|125
1622178900000|2021-05-28 05:15:00|111479.5|111379.5|111573.8|111373.8|111575.8|111434.8|111479.3|111338.8|136
1622179200000|2021-05-28 05:20:00|111574.5|111374.5|111511.3|111411.3|111585.5|111441.3|111504.3|111365|159
1622179500000|2021-05-28 05:25:00|111515|111415|111583.8|111383.8|111585.3|111455|111509|111375.8|180
1622179800000|2021-05-28 05:30:00|111584|111384|111555|111455|111584|111455|111536|111384|124
1622180100000|2021-05-28 05:35:00|111546|111446|111560.3|111460.3|111567|111467|111546|111446|138
1622180400000|2021-05-28 05:40:00|111560.8|111460.8|111663.5|111463.5|111664.3|111522.8|111558.8|111458.8|214
1622180700000|2021-05-28 05:45:00|111664.5|111464.5|111628.5|111528.5|111685.8|111537.1|111601.8|111463|183
1622181000000|2021-05-28 05:50:00|111628.8|111528.8|111619|111519|111676.5|111531|111595|111453|152
1622181300000|2021-05-28 05:55:00|111613.5|111513.5|111599|111499|111667|111520.5|111595|111465.3|84
1622181600000|2021-05-28 06:00:00|111597.3|111497.3|111609|111509|111625|111525|111592|111492|183
1622181900000|2021-05-28 06:05:00|111609.3|111509.3|111605.5|111505.5|111628.3|111528.3|111582|111482|210
1622182200000|2021-05-28 06:10:00|111604.5|111504.5|111615|111515|111653.5|111515|111577|111434.5|255
1622182500000|2021-05-28 06:15:00|111616|111516|111644.3|111544.3|111664.6|111564.6|111613.5|111513.5|217
1622182800000|2021-05-28 06:20:00|111643.4|111543.4|111642.5|111542.5|111705.3|111592.8|111642.5|111502|219
1622183100000|2021-05-28 06:25:00|111644|111544|111559.4|111459.4|111687|111544|111557.5|111415.1|219
1622183400000|2021-05-28 06:30:00|111558.4|111458.4|111580.5|111480.5|111638.2|111495|111558.4|111422.5|111
1622183700000|2021-05-28 06:35:00|111576.3|111476.3|111615.3|111415.3|111615.8|111478.3|111549|111402.5|54
1622184000000|2021-05-28 06:40:00|111615.5|111415.5|111620.5|111420.5|111620.5|111460.5|111529.3|111338.1|70
1622184300000|2021-05-28 06:45:00|111620.1|111420.1|111661|111461|111662|111514.7|111570.1|111415.1|41
1622184600000|2021-05-28 06:50:00|111659.1|111459.1|111590.3|111490.3|111660.5|111500.1|111589.1|111432.6|37
1622184900000|2021-05-28 06:55:00|111589.8|111489.8|111612.1|111412.1|111645.5|111515.9|111589.5|111410.1|68
1622185200000|2021-05-28 07:00:00|111617|111417|111648.8|111448.8|111650.3|111490.1|111570.1|111407.6|29
1622185500000|2021-05-28 07:05:00|111649.3|111449.3|111625.1|111425.1|111656.1|111515.4|111556.8|111415.1|45
1622185800000|2021-05-28 07:10:00|111627.8|111427.8|111625.3|111425.3|111627.8|111485|111577.8|111425.3|21
1622186100000|2021-05-28 07:15:00|111625.5|111425.5|111654.5|111454.5|111659.6|111509.6|111578.8|111425.5|29
1622186400000|2021-05-28 07:20:00|111655|111455|111663.4|111463.4|111693.8|111517|111610.8|111455|32
1622186700000|2021-05-28 07:25:00|111670.5|111470.5|111669.5|111469.5|111679.5|111479.5|111649.1|111449.1|20
1622187000000|2021-05-28 07:30:00|111668.7|111468.7|111670.5|111470.5|111672.5|111472.5|111666.1|111466.1|13
1622187300000|2021-05-28 07:35:00|111663.6|111463.6|111658.1|111458.1|111678.5|111478.5|111657.1|111457.1|38
1622187600000|2021-05-28 07:40:00|111655.6|111455.6|111580.5|111480.5|111655.6|111503.3|111580.5|111434.3|29
1622187900000|2021-05-28 07:45:00|111583.5|111483.5|111580.5|111480.5|111635.3|111484.5|111579.8|111433.8|14
1622188200000|2021-05-28 07:50:00|111583.5|111483.5|111580.5|111480.5|111583.5|111483.5|111577|111477|4
1622188500000|2021-05-28 07:55:00|111583|111483|111580.5|111480.5|111668|111515.3|111580|111432.5|49
1622188800000|2021-05-28 08:00:00|111575|111475|111604.6|111404.6|111615.5|111475|111528|111383|49
1622189100000|2021-05-28 08:05:00|111605.1|111405.1|111581.5|111381.5|111605.1|111443.1|111500.5|111381.5|50
1622189400000|2021-05-28 08:10:00|111581|111381|111576|111376|111581|111381|111573.2|111373.2|31
1622189700000|2021-05-28 08:15:00|111575.5|111375.5|111498.5|111298.5|111576.5|111406.7|111455.5|111296|94
1622190000000|2021-05-28 08:20:00|111495.5|111295.5|111514.5|111314.5|111515.5|111359.5|111445.3|111273.5|57
1622190300000|2021-05-28 08:25:00|111470.1|111370.1|111450.5|111350.5|111502.7|111375.1|111447.7|111302.5|42
1622190600000|2021-05-28 08:30:00|111465|111365|111474|111274|111508|111370.3|111426.8|111274|30
1622190900000|2021-05-28 08:35:00|111474.5|111274.5|111430|111330|111474.5|111330|111418.7|111262.5|27
1622191200000|2021-05-28 08:40:00|111429.5|111329.5|111442.7|111342.7|111488|111348.2|111429.2|111284|26
1622191500000|2021-05-28 08:45:00|111443|111343|111490.5|111290.5|111493|111349.6|111443|111287|17
1622191800000|2021-05-28 08:50:00|111492|111292|111490.5|111290.5|111492|111355|111455|111290.5|4
1622192100000|2021-05-28 08:55:00|111498.5|111298.5|111514|111314|111515.5|111375|111459.2|111298.5|32
1622192400000|2021-05-28 09:00:00|111468.5|111368.5|111466.6|111366.6|111475|111375|111462.5|111362.5|36
1622192700000|2021-05-28 09:05:00|111454.4|111354.4|111470.5|111370.5|111470.5|111370.5|111453.6|111353.6|8
1622193000000|2021-05-28 09:10:00|111470.2|111370.2|111469.5|111369.5|111470.5|111370.5|111469|111369|10
1622193300000|2021-05-28 09:15:00|111465|111365|111460.2|111360.2|111465|111365|111458.2|111358.2|9
1622193600000|2021-05-28 09:20:00|111495.4|111295.4|111484|111284|111500.5|111341.3|111440.5|111279.5|22
1622193900000|2021-05-28 09:25:00|111485.5|111285.5|111480.5|111280.5|111485.5|111345|111436.7|111280.5|29
1622194200000|2021-05-28 09:30:00|111485.5|111285.5|111500|111300|111500|111360.5|111440.5|111285.2|15
1622194500000|2021-05-28 09:35:00|111500.5|111300.5|111495.5|111295.5|111501.7|111325|111425|111287.9|17
1622194800000|2021-05-28 09:40:00|111500.8|111300.8|111494.9|111294.9|111501.7|111301.7|111485.1|111285.1|8
1622195100000|2021-05-28 09:45:00|111490.5|111290.5|111500.5|111300.5|111500.5|111300.5|111490.5|111290.5|8
1622195400000|2021-05-28 09:50:00|111500.9|111300.9|111460.1|111360.1|111510.3|111360.1|111458.5|111300.5|24
1622195700000|2021-05-28 09:55:00|111460.5|111360.5|111460.5|111360.5|111473.5|111373.5|111459.2|111359.2|12
1622196000000|2021-05-28 10:00:00|111460.1|111360.1|111487|111387|111489|111389|111460|111360|25
1622196300000|2021-05-28 10:05:00|111488.5|111388.5|111493|111393|111548.6|111393|111488.5|111339|15
1622196600000|2021-05-28 10:10:00|111490.6|111390.6|111505.5|111305.5|111523.4|111390.6|111431|111305.5|28
1622196900000|2021-05-28 10:15:00|111507|111307|111525|111325|111525.5|111325.5|111481.3|111281.3|24
1622197200000|2021-05-28 10:20:00|111525.5|111325.5|111490|111290|111526.6|111380.1|111469.3|111290|35
1622197500000|2021-05-28 10:25:00|111495.1|111295.1|111500|111300|111500|111300|111495.1|111295.1|2
1622197800000|2021-05-28 10:30:00|111504|111304|111504|111304|111510|111310|111504|111304|3
1622198100000|2021-05-28 10:35:00|111510|111310|111505.9|111305.9|111514.5|111314.5|111505.6|111305.6|9
1622198400000|2021-05-28 10:40:00|111506.9|111306.9|111513.9|111313.9|111513.9|111313.9|111506.6|111306.6|7
1622198700000|2021-05-28 10:45:00|111513.4|111313.4|111522.5|111322.5|111525|111378.7|111466.5|111313.4|18
1622199000000|2021-05-28 10:50:00|111523.5|111323.5|111523.5|111323.5|111523.5|111323.5|111523.5|111323.5|1
1622199300000|2021-05-28 10:55:00|111525.5|111325.5|111478|111378|111525.5|111388.7|111466.6|111325.5|34
1622199600000|2021-05-28 11:00:00|111478.2|111378.2|111538.5|111338.5|111538.5|111385.5|111478|111330.5|23
1622199900000|2021-05-28 11:05:00|111537.6|111337.6|111535.3|111335.3|111537.6|111337.6|111525.5|111325.5|7
1622200200000|2021-05-28 11:10:00|111538.7|111338.7|111565.7|111365.7|111567|111367|111535.6|111335.6|22
1622200500000|2021-05-28 11:15:00|111564.7|111364.7|111542.2|111342.2|111564.7|111364.7|111540.9|111340.9|16
1622200800000|2021-05-28 11:20:00|111544.2|111344.2|111510.3|111410.3|111566.1|111425.1|111510|111344.2|46
1622201100000|2021-05-28 11:25:00|111510|111410|111525|111425|111525|111425|111510|111410|15
1622201400000|2021-05-28 11:30:00|111525.5|111425.5|111552|111452|111559|111459|111515|111415|25
1622201700000|2021-05-28 11:35:00|111553.5|111453.5|111608.9|111408.9|111609.5|111453.5|111552|111403|14
1622202000000|2021-05-28 11:40:00|111608.4|111408.4|111637.1|111437.1|111640.1|111440.1|111608.4|111408.4|23
1622202300000|2021-05-28 11:45:00|111636.6|111436.6|111636.2|111436.2|111638.7|111438.7|111605.1|111405.1|18
1622202600000|2021-05-28 11:50:00|111637.2|111437.2|111686.1|111486.1|111686.1|111486.1|111637.2|111437.2|18
1622202900000|2021-05-28 11:55:00|111686.4|111486.4|111631.7|111531.7|111722.5|111570.5|111630|111484.1|63
1622203200000|2021-05-28 12:00:00|111633.2|111533.2|111724.5|111524.5|111724.9|111533.2|111633.2|111481.5|33
1622203500000|2021-05-28 12:05:00|111724.6|111524.6|111753.9|111553.9|111767|111609.1|111709.1|111524.5|56
1622203800000|2021-05-28 12:10:00|111755.5|111555.5|111764.4|111564.4|111765.2|111565.2|111745.5|111545.5|33
1622204100000|2021-05-28 12:15:00|111763.9|111563.9|111757.8|111557.8|111771.6|111571.6|111745.5|111545.5|48
1622204400000|2021-05-28 12:20:00|111757.3|111557.3|111766.6|111566.6|111766.6|111566.6|111754.8|111554.8|11
1622204700000|2021-05-28 12:25:00|111768|111568|111755|111555|111786.5|111635.6|111720.5|111555|33
1622205000000|2021-05-28 12:30:00|111750|111550|111720|111520|111759.7|111559.7|111685.1|111485.1|67
1622205300000|2021-05-28 12:35:00|111708.5|111508.5|111736.8|111536.8|111758.7|111558.7|111701.1|111501.1|63
1622205600000|2021-05-28 12:40:00|111737.3|111537.3|111737|111537|111752.1|111569.2|111652.1|111503.7|38
1622205900000|2021-05-28 12:45:00|111733|111533|111735.5|111535.5|111739.5|111539.5|111719.9|111519.9|34
1622206200000|2021-05-28 12:50:00|111733.5|111533.5|111732.1|111532.1|111733.5|111533.5|111730.1|111530.1|7
1622206500000|2021-05-28 12:55:00|111733|111533|111735.1|111535.1|111740.1|111540.1|111732.1|111532.1|17
1622206800000|2021-05-28 13:00:00|111733.5|111533.5|111708.5|111508.5|111733.5|111547|111647|111508.5|28
1622207100000|2021-05-28 13:05:00|111709.3|111509.3|111710|111510|111710|111510|111704|111504|23
1622207400000|2021-05-28 13:10:00|111710.5|111510.5|111707|111507|111723.5|111523.5|111707|111507|25
1622207700000|2021-05-28 13:15:00|111707.5|111507.5|111725|111525|111725|111570|111669.5|111507.5|6
1622208000000|2021-05-28 13:20:00|111718.8|111518.8|111725|111525|111725|111562.5|111662.5|111515.8|6
1622208300000|2021-05-28 13:25:00|111718.8|111518.8|111670|111570|111725|111570|111665|111517.5|12
1622208600000|2021-05-28 13:30:00|111723|111523|111626|111426|111723|111523|111620.5|111420.5|35
1622208900000|2021-05-28 13:35:00|111630|111430|111635|111435|111655.5|111455.5|111620|111420|37
1622209200000|2021-05-28 13:40:00|111634|111434|111610|111410|111634.5|111463.9|111563.9|111402|23
1622209500000|2021-05-28 13:45:00|111609.5|111409.5|111595.8|111395.8|111610|111457|111542.5|111385|35
1622209800000|2021-05-28 13:50:00|111595.3|111395.3|111569|111369|111595.8|111439.8|111539.8|111365|54
1622210100000|2021-05-28 13:55:00|111571|111371|111578|111378|111579.1|111379.1|111548.6|111348.6|48
1622210400000|2021-05-28 14:00:00|111575|111375|111569.3|111369.3|111575|111375|111568.5|111368.5|7
1622210700000|2021-05-28 14:05:00|111510|111410|111510.5|111410.5|111517.5|111417.5|111498|111398|15
1622211000000|2021-05-28 14:10:00|111511|111411|111567|111367|111567.5|111426.5|111502.5|111367|29
1622211300000|2021-05-28 14:15:00|111567.5|111367.5|111589.3|111389.3|111594.5|111455|111551.5|111365.5|41
1622211600000|2021-05-28 14:20:00|111588.8|111388.8|111557|111457|111607.8|111460|111545.2|111388.3|36
1622211900000|2021-05-28 14:25:00|111560|111460|111560|111460|111562.8|111462.8|111560|111460|6
1622212200000|2021-05-28 14:30:00|111555.5|111455.5|111492.2|111392.2|111604|111455.5|111492.2|111367.5|70
1622212500000|2021-05-28 14:35:00|111491|111391|111500|111400|111553.1|111408|111491|111347|40
1622212800000|2021-05-28 14:40:00|111499.5|111399.5|111495|111395|111499.5|111399.5|111485.3|111385.3|41
1622213100000|2021-05-28 14:45:00|111496|111396|111577.6|111377.6|111590.1|111408.3|111496|111355|20
1622213400000|2021-05-28 14:50:00|111578.6|111378.6|111497.5|111397.5|111578.6|111397.5|111495|111345|24
1622213700000|2021-05-28 14:55:00|111495|111395|111558|111358|111562.5|111395|111475|111331.5|61
1622214000000|2021-05-28 15:00:00|111555|111355|111525|111425|111575.5|111425|111525|111350|46
1622214300000|2021-05-28 15:05:00|111585.5|111385.5|111565|111365|111595|111440|111540|111365|11
1622214600000|2021-05-28 15:10:00|111564|111364|111579.2|111379.2|111579.2|111379.2|111563|111363|18
1622214900000|2021-05-28 15:15:00|111579.5|111379.5|111527.8|111427.8|111579.5|111430.5|111524.8|111379.5|11
1622215200000|2021-05-28 15:20:00|111525.8|111425.8|111528|111428|111528.3|111428.3|111521.4|111421.4|19
1622215500000|2021-05-28 15:25:00|111529.5|111429.5|111558.5|111358.5|111569.4|111430.8|111522.6|111358.5|19
1622215800000|2021-05-28 15:30:00|111557.8|111357.8|111544.2|111344.2|111563.3|111403.8|111492.8|111344.2|28
1622216100000|2021-05-28 15:35:00|111542.2|111342.2|111543|111343|111543|111390.9|111489.2|111338.7|21
1622216400000|2021-05-28 15:40:00|111542.5|111342.5|111495.4|111395.4|111542.5|111400|111493.5|111340.5|15
1622216700000|2021-05-28 15:45:00|111495.9|111395.9|111495.2|111395.2|111496.4|111396.4|111495.2|111395.2|8
1622217000000|2021-05-28 15:50:00|111495.7|111395.7|111554.2|111354.2|111559.4|111398.2|111494.7|111354.2|19
1622217300000|2021-05-28 15:55:00|111554.9|111354.9|111555.7|111355.7|111559.5|111359.5|111554.7|111354.7|17
1622217600000|2021-05-28 16:00:00|111555.2|111355.2|111554.4|111354.4|111555.2|111355.2|111554.4|111354.4|4
1622217900000|2021-05-28 16:05:00|111554.9|111354.9|111541.4|111341.4|111556.9|111356.9|111540|111340|21
1622218200000|2021-05-28 16:10:00|111541.9|111341.9|111495.7|111395.7|111541.9|111395.7|111471.2|111333.5|33
1622218500000|2021-05-28 16:15:00|111495.4|111395.4|111485.9|111385.9|111544.9|111395.4|111484.2|111335.2|24
1622218800000|2021-05-28 16:20:00|111486.2|111386.2|111488.2|111388.2|111488.2|111388.2|111486.2|111386.2|9
1622219100000|2021-05-28 16:25:00|111491.2|111391.2|111537.4|111337.4|111543.9|111397.2|111491.2|111336.4|22
1622219400000|2021-05-28 16:30:00|111536.9|111336.9|111542.7|111342.7|111545.7|111345.7|111536.9|111336.9|23
1622219700000|2021-05-28 16:35:00|111543.2|111343.2|111540|111340|111546.2|111346.2|111540|111340|15
1622220000000|2021-05-28 16:40:00|111539.5|111339.5|111476.5|111376.5|111539.5|111386|111476.5|111333.7|23
1622220300000|2021-05-28 16:45:00|111476.6|111376.6|111525|111325|111527|111378.6|111476.6|111321.3|20
1622220600000|2021-05-28 16:50:00|111524|111324|111524|111324|111526.6|111326.6|111518.8|111318.8|23
1622220900000|2021-05-28 16:55:00|111523|111323|111534.1|111334.1|111537.1|111337.1|111521.8|111321.8|19
1622221200000|2021-05-28 17:00:00|111480.7|111380.7|111526.6|111326.6|111538.6|111398.4|111476.8|111321.6|22
1622221500000|2021-05-28 17:05:00|111521.6|111321.6|111469.8|111369.8|111521.6|111370.8|111469.8|111321.1|7
1622221800000|2021-05-28 17:10:00|111468.8|111368.8|111487.5|111287.5|111487.5|111368.8|111455|111255|50
1622222100000|2021-05-28 17:15:00|111488.5|111288.5|111449.8|111349.8|111496.8|111349.8|111447.3|111280.8|25
1622222400000|2021-05-28 17:20:00|111450.3|111350.3|111450.8|111350.8|111452.3|111352.3|111441.6|111341.6|7
1622222700000|2021-05-28 17:25:00|111446.6|111346.6|111446.6|111346.6|111446.6|111346.6|111446.6|111346.6|1
1622223000000|2021-05-28 17:30:00|111446.8|111346.8|111464.8|111364.8|111516.8|111368.3|111446.8|111310.6|22
1622223300000|2021-05-28 17:35:00|111463.8|111363.8|111456.6|111356.6|111464.3|111364.3|111446.3|111346.3|27
1622223600000|2021-05-28 17:40:00|111455.6|111355.6|111490.6|111290.6|111510|111356.1|111450.8|111290.6|28
1622223900000|2021-05-28 17:45:00|111490.1|111290.1|111485.7|111285.7|111493.7|111293.7|111485.7|111285.7|20
1622224200000|2021-05-28 17:50:00|111486.7|111286.7|111488.7|111288.7|111492.1|111292.1|111486.1|111286.1|10
1622224500000|2021-05-28 17:55:00|111483.7|111283.7|111493.7|111293.7|111493.7|111293.7|111483.7|111283.7|25
1622224800000|2021-05-28 18:00:00|111495.1|111295.1|111487.4|111287.4|111495.1|111323.7|111419.2|111269.2|34
1622225100000|2021-05-28 18:05:00|111487.6|111287.6|111487.6|111287.6|111489.9|111289.9|111485.9|111285.9|12
1622225400000|2021-05-28 18:10:00|111488.1|111288.1|111484.6|111284.6|111498.1|111347.6|111426.7|111283.7|27
1622225700000|2021-05-28 18:15:00|111486.1|111286.1|111438.7|111338.7|111486.1|111343.7|111438.2|111286.1|8
1622226000000|2021-05-28 18:20:00|111439.7|111339.7|111475.4|111275.4|111494.1|111339.7|111419.2|111264.2|27
1622226300000|2021-05-28 18:25:00|111475.9|111275.9|111478.9|111278.9|111478.9|111333.1|111430.9|111274.9|18
1622226600000|2021-05-28 18:30:00|111428.4|111328.4|111422.9|111322.9|111481.5|111335.6|111421.2|111278.1|18
1622226900000|2021-05-28 18:35:00|111423.4|111323.4|111423.4|111323.4|111423.4|111323.4|111417.2|111317.2|7
1622227200000|2021-05-28 18:40:00|111424.8|111324.8|111423.4|111323.4|111424.8|111324.8|111423.4|111323.4|2
1622227500000|2021-05-28 18:45:00|111428.4|111328.4|111473.7|111273.7|111478.1|111335.6|111420.5|111272.7|26
1622227800000|2021-05-28 18:50:00|111472.7|111272.7|111472.7|111272.7|111473.7|111273.7|111472.7|111272.7|3
1622228100000|2021-05-28 18:55:00|111473.7|111273.7|111474|111274|111475|111275|111473.7|111273.7|3
1622228400000|2021-05-28 19:00:00|111474.1|111274.1|111478.2|111278.2|111480.7|111280.7|111474.1|111274.1|18
1622228700000|2021-05-28 19:05:00|111478.7|111278.7|111480.7|111280.7|111480.7|111280.7|111476.7|111276.7|7
1622229000000|2021-05-28 19:10:00|111481.2|111281.2|111480.7|111280.7|111481.4|111281.4|111475.2|111275.2|14
1622229300000|2021-05-28 19:15:00|111480.9|111280.9|111481.4|111281.4|111481.4|111281.4|111475.1|111275.1|17
1622230200000|2021-05-28 19:30:00|111482.4|111282.4|111489.2|111289.2|111491.9|111343.4|111442.2|111282.4|13
1622230500000|2021-05-28 19:35:00|111488.7|111288.7|111477.7|111277.7|111489.1|111289.1|111475.1|111275.1|7
1622230800000|2021-05-28 19:40:00|111477.2|111277.2|111504.7|111304.7|111511.5|111333.2|111433.2|111276.2|24
1622231100000|2021-05-28 19:45:00|111504.2|111304.2|111503.7|111303.7|111504.4|111304.4|111502.2|111302.2|12
1622231400000|2021-05-28 19:50:00|111501.7|111301.7|111501.7|111301.7|111502.2|111302.2|111495.7|111295.7|16
1622231700000|2021-05-28 19:55:00|111502.2|111302.2|111492|111292|111521.1|111321.1|111488.9|111288.9|20
1622419200000|2021-05-31 00:00:00|111485|111285|111579.6|111479.6|111807|111490.6|111485|111285|232
1622419500000|2021-05-31 00:05:00|111578.1|111478.1|111630|111530|111675.5|111530|111575|111434.6|160
1622419800000|2021-05-31 00:10:00|111630.7|111530.7|111692.7|111592.7|111725.8|111594|111623.5|111476.8|216
1622420100000|2021-05-31 00:15:00|111693|111593|111733|111633|111784.5|111635.6|111638.6|111480.5|230
1622420400000|2021-05-31 00:20:00|111736.2|111636.2|111735.5|111535.5|111776|111636.4|111669.8|111533.1|174
1622420700000|2021-05-31 00:25:00|111734.5|111534.5|111655|111555|111736|111590|111631|111488|134
1622421000000|2021-05-31 00:30:00|111655.7|111555.7|111607|111507|111692.2|111568|111606|111491|146
1622421300000|2021-05-31 00:35:00|111608|111508|111627|111527|111648.5|111548.5|111587|111487|84
1622421600000|2021-05-31 00:40:00|111627.5|111527.5|111567|111467|111635|111535|111556.5|111456.5|100
1622421900000|2021-05-31 00:45:00|111563|111463|111602.2|111502.2|111641.2|111518.5|111563|111440.7|121
1622422200000|2021-05-31 00:50:00|111601.7|111501.7|111641.5|111541.5|111653.7|111553.5|111600|111450.5|281
1622422500000|2021-05-31 00:55:00|111643.5|111543.5|111620|111520|111651.2|111551.2|111578.5|111478.5|213
1622422800000|2021-05-31 01:00:00|111619|111519|111598.8|111498.8|111619|111519|111584|111484|131
1622423100000|2021-05-31 01:05:00|111598|111498|111583.8|111483.8|111600|111500|111561.4|111461.4|108
1622423400000|2021-05-31 01:10:00|111584|111484|111567.5|111467.5|111602|111502|111554.8|111454.8|120
1622423700000|2021-05-31 01:15:00|111568|111468|111580.5|111480.5|111601.5|111501.5|111565.5|111465.5|150
1622424000000|2021-05-31 01:20:00|111580.8|111480.8|111555.8|111455.8|111590.5|111490.5|111517|111363.5|281
1622424300000|2021-05-31 01:25:00|111555|111455|111562.4|111462.4|111567.5|111467.5|111500.5|111400.5|296
1622424600000|2021-05-31 01:30:00|111559.3|111459.3|111588.8|111488.8|111594.5|111494.5|111556|111456|201
1622424900000|2021-05-31 01:35:00|111589.3|111489.3|111590.3|111490.3|111625|111525|111579.5|111479.5|261
1622425200000|2021-05-31 01:40:00|111590|111490|111519.5|111419.5|111591.5|111491.5|111515|111375.5|267
1622425500000|2021-05-31 01:45:00|111519.3|111419.3|111515|111415|111565.5|111438.5|111454.5|111301.8|282
1622425800000|2021-05-31 01:50:00|111514.3|111414.3|111529|111429|111546.4|111446.4|111486.5|111386.5|327
1622426100000|2021-05-31 01:55:00|111528.5|111428.5|111508|111408|111539.3|111439.3|111506.5|111406.5|216
1622426400000|2021-05-31 02:00:00|111507.3|111407.3|111534|111434|111555.3|111455.3|111506.5|111406.5|181
1622426700000|2021-05-31 02:05:00|111534.3|111434.3|111465.1|111365.1|111544.8|111444.8|111465.1|111365.1|187
1622427000000|2021-05-31 02:10:00|111465.3|111365.3|111480|111380|111512.8|111412.8|111465.1|111365.1|222
1622427300000|2021-05-31 02:15:00|111479.8|111379.8|111468.8|111368.8|111500|111400|111465.5|111365.5|109
1622427600000|2021-05-31 02:20:00|111469.3|111369.3|111489.1|111389.1|111491.8|111391.8|111427|111327|227
1622427900000|2021-05-31 02:25:00|111486.5|111386.5|111400|111300|111501.1|111401.1|111381.5|111281.5|264
1622428200000|2021-05-31 02:30:00|111400.5|111300.5|111375.2|111275.2|111400.5|111300.5|111357|111257|255
1622428500000|2021-05-31 02:35:00|111372.3|111272.3|111354.4|111254.4|111409|111309|111354.4|111254.4|184
1622428800000|2021-05-31 02:40:00|111355.9|111255.9|111340|111240|111358.3|111258.3|111301.8|111201.8|209
1622429100000|2021-05-31 02:45:00|111346|111246|111315.4|111215.4|111355|111255|111284|111184|135
1622429400000|2021-05-31 02:50:00|111323.5|111223.5|111290.8|111190.8|111326.1|111226.1|111268|111168|183
1622429700000|2021-05-31 02:55:00|111290|111190|111232|111132|111315|111215|111227.3|111127.3|198
1622430000000|2021-05-31 03:00:00|111232.5|111132.5|111267.5|111167.5|111278|111178|111206.5|111106.5|208
1622430300000|2021-05-31 03:05:00|111267|111167|111260.5|111160.5|111289.8|111189.8|111249|111149|118
1622430600000|2021-05-31 03:10:00|111260|111160|111267.3|111167.3|111270.1|111170.1|111224.1|111124.1|151
1622430900000|2021-05-31 03:15:00|111265.5|111165.5|111311|111211|111320|111220|111261.3|111161.3|155
1622431200000|2021-05-31 03:20:00|111312|111212|111319|111219|111330|111230|111300.8|111200.8|117
1622431500000|2021-05-31 03:25:00|111324.6|111224.6|111305|111205|111329.8|111229.8|111305|111205|73
1622431800000|2021-05-31 03:30:00|111308.5|111208.5|111320|111220|111320|111220|111295|111195|46
1622432100000|2021-05-31 03:35:00|111320.5|111220.5|111315|111215|111345|111245|111301.3|111201.3|103
1622432400000|2021-05-31 03:40:00|111315.7|111215.7|111294.5|111194.5|111315.7|111215.7|111284.5|111184.5|85
1622432700000|2021-05-31 03:45:00|111294.3|111194.3|111291|111191|111344|111200.3|111281|111140.3|60
1622433000000|2021-05-31 03:50:00|111290.3|111190.3|111285|111185|111291.8|111191.8|111280|111180|35
1622433300000|2021-05-31 03:55:00|111280.8|111180.8|111302.3|111202.3|111303.5|111203.5|111280|111180|34
1622433600000|2021-05-31 04:00:00|111303.3|111203.3|111296.8|111196.8|111375|111227.3|111286.5|111141.8|103
1622433900000|2021-05-31 04:05:00|111296|111196|111317|111217|111363.8|111217.8|111296|111153.8|39
1622434200000|2021-05-31 04:10:00|111316.8|111216.8|111300.4|111200.4|111316.8|111216.8|111286.3|111186.3|67
1622434500000|2021-05-31 04:15:00|111297.3|111197.3|111258.5|111158.5|111297.3|111197.3|111258.3|111158.3|102
1622434800000|2021-05-31 04:20:00|111260.6|111160.6|111275|111175|111285.5|111185.5|111248|111148|127
1622435100000|2021-05-31 04:25:00|111273.6|111173.6|111239|111139|111273.6|111173.6|111233.4|111133.4|105
1622435400000|2021-05-31 04:30:00|111237|111137|111157|111057|111237|111137|111155|111055|167
1622435700000|2021-05-31 04:35:00|111155.5|111055.5|111218|111118|111227|111127|111154.6|111054.6|194
1622436000000|2021-05-31 04:40:00|111219.8|111119.8|111219.5|111119.5|111225.5|111125.5|111200.8|111100.8|91
1622436300000|2021-05-31 04:45:00|111218.5|111118.5|111163.3|111063.3|111241.5|111125|111153.7|111041.5|111
1622436600000|2021-05-31 04:50:00|111163.2|111063.2|111166.5|111066.5|111166.5|111066.5|111107.8|111007.8|180
1622436900000|2021-05-31 04:55:00|111167|111067|111148|111048|111171.5|111071.5|111135|111035|123
1622437200000|2021-05-31 05:00:00|111149|111049|111153.5|111053.5|111174.9|111074.9|111144.5|111044.5|143
1622437500000|2021-05-31 05:05:00|111153|111053|111146.4|111046.4|111163|111063|111136.5|111036.5|54
1622437800000|2021-05-31 05:10:00|111147|111047|111147.5|111047.5|111166.4|111066.4|111140.5|111040.5|117
1622438100000|2021-05-31 05:15:00|111143.1|111043.1|111123.1|111023.1|111148.5|111048.5|111107.5|111007.5|124
1622438400000|2021-05-31 05:20:00|111123.6|111023.6|111151.3|111051.3|111198|111059|111123.6|110991.6|158
1622438700000|2021-05-31 05:25:00|111151|111051|111118.8|111018.8|111194.6|111056.2|111116.5|110974.6|160
1622439000000|2021-05-31 05:30:00|111121|111021|111161.6|111061.6|111185.3|111085.3|111104.5|111004.5|257
1622439300000|2021-05-31 05:35:00|111158.5|111058.5|111179.3|111079.3|111184.5|111084.5|111155|111055|196
1622439600000|2021-05-31 05:40:00|111195|111095|111207.5|111107.5|111234.3|111110|111177.8|111032.5|129
1622439900000|2021-05-31 05:45:00|111208.5|111108.5|111217|111117|111219|111119|111189.8|111089.8|172
1622440200000|2021-05-31 05:50:00|111216|111116|111221.3|111121.3|111223.3|111123.3|111208.3|111108.3|107
1622440500000|2021-05-31 05:55:00|111222.3|111122.3|111199|111099|111267.5|111137.9|111198.5|111062.8|96
1622440800000|2021-05-31 06:00:00|111198.5|111098.5|111186.8|111086.8|111263.1|111117.8|111186.8|111052.1|156
1622441100000|2021-05-31 06:05:00|111186.3|111086.3|111157.3|111057.3|111233.8|111086.5|111157|111009.1|131
1622441400000|2021-05-31 06:10:00|111157.5|111057.5|111164|111064|111206|111068.5|111153|111003.3|127
1622441700000|2021-05-31 06:15:00|111160.5|111060.5|111184|111084|111237.8|111089.8|111159|111035.1|66
1622442000000|2021-05-31 06:20:00|111179.3|111079.3|111196.7|111096.7|111257.3|111120.8|111168|111056.8|137
1622442300000|2021-05-31 06:25:00|111198.2|111098.2|111133.9|111033.9|111225.8|111098.2|111133.5|111025.5|177
1622442600000|2021-05-31 06:30:00|111134|111034|111149.8|110949.8|111193.8|111047.3|111057|110936.5|135
1622442900000|2021-05-31 06:35:00|111150.8|110950.8|111098.1|110998.1|111163|111001.1|111058.6|110917.9|67
1622443200000|2021-05-31 06:40:00|111099.5|110999.5|111118.3|110918.3|111127.5|111000.1|111043.5|110913.8|76
1622443500000|2021-05-31 06:45:00|111118|110918|111020.3|110920.3|111118.3|110987|111020|110907.5|99
1622443800000|2021-05-31 06:50:00|111025|110925|111022.8|110822.8|111025|110925|110960.5|110822|57
1622444100000|2021-05-31 06:55:00|111022.3|110822.3|110985.1|110785.1|111022.3|110871|110920.1|110771.5|87
1622444400000|2021-05-31 07:00:00|110986.1|110786.1|110932|110832|110986.5|110837|110914.5|110771|47
1622444700000|2021-05-31 07:05:00|110935|110835|111007.8|110807.8|111007.8|110856.8|110928.1|110782.5|42
1622445000000|2021-05-31 07:10:00|111008|110808|110960.3|110860.3|111036.5|110892.5|110957|110807.5|86
1622445300000|2021-05-31 07:15:00|110958.2|110858.2|110941.1|110841.1|110959|110859|110925|110825|62
1622445600000|2021-05-31 07:20:00|110941.5|110841.5|110909.8|110809.8|110949|110849|110909.1|110809.1|36
1622445900000|2021-05-31 07:25:00|110909.3|110809.3|110910|110810|110987.5|110839.3|110901.3|110771.5|71
1622446200000|2021-05-31 07:30:00|110910.5|110810.5|110975.5|110775.5|110978.3|110816|110910|110772.2|58
1622446500000|2021-05-31 07:35:00|110976.1|110776.1|110868.1|110768.1|110976.1|110808.1|110868.1|110768.1|50
1622446800000|2021-05-31 07:40:00|110867.5|110767.5|110895.4|110795.4|110922|110799|110867.5|110720.8|43
1622447100000|2021-05-31 07:45:00|110895.5|110795.5|110903.8|110803.8|110905.6|110805.6|110895.4|110795.4|50
1622447400000|2021-05-31 07:50:00|110905.6|110805.6|110915.5|110815.5|110981|110835.5|110903.8|110781|59
1622447700000|2021-05-31 07:55:00|110916|110816|110894.3|110794.3|110919.2|110819.2|110894|110794|64
1622448000000|2021-05-31 08:00:00|110894.4|110794.4|110887|110787|110903|110803|110884.5|110784.5|22
1622448300000|2021-05-31 08:05:00|110889|110789|110876.5|110776.5|110889|110789|110876.5|110776.5|24
1622448600000|2021-05-31 08:10:00|110877|110777|110866.4|110766.4|110880.4|110780.4|110862.4|110762.4|29
1622448900000|2021-05-31 08:15:00|110866.1|110766.1|110863.9|110763.9|110866.1|110766.1|110856.9|110756.9|29
1622449200000|2021-05-31 08:20:00|110866.4|110766.4|110870|110670|110919.5|110766.4|110860.1|110666.5|57
1622449500000|2021-05-31 08:25:00|110870.1|110670.1|110894|110694|110902.5|110737.1|110830|110670.1|68
1622449800000|2021-05-31 08:30:00|110845|110745|110851.3|110651.3|110884|110745|110820|110628.7|95
1622450100000|2021-05-31 08:35:00|110851.6|110651.6|110822.5|110622.5|110851.6|110703.5|110777.5|110621.5|86
1622450400000|2021-05-31 08:40:00|110822.4|110622.4|110776.1|110676.1|110823.8|110676.1|110767.1|110621.8|29
1622450700000|2021-05-31 08:45:00|110776.3|110676.3|110990.5|110790.5|111004.6|110804.6|110774.8|110622|130
1622451000000|2021-05-31 08:50:00|110994.9|110794.9|110915|110715|110997.6|110797.6|110913.1|110713.1|77
1622451300000|2021-05-31 08:55:00|110909.1|110709.1|110915|110715|110915|110715|110908.3|110708.3|29
1622451600000|2021-05-31 09:00:00|110918.5|110718.5|110964.5|110764.5|110985|110799.5|110839.1|110677|40
1622451900000|2021-05-31 09:05:00|110905.5|110805.5|111020|110820|111041.5|110846.5|110905|110756|57
1622452200000|2021-05-31 09:10:00|111021|110821|111041.3|110841.3|111045|110845|111021|110821|21
1622452500000|2021-05-31 09:15:00|111040.3|110840.3|111075|110875|111116|110916|111030.2|110830.2|85
1622452800000|2021-05-31 09:20:00|111074|110874|111022|110822|111074|110874|111020.5|110820.5|32
1622453100000|2021-05-31 09:25:00|111024|110824|111061.5|110861.5|111062.5|110862.5|111023.5|110823.5|32
1622453400000|2021-05-31 09:30:00|111063.5|110863.5|111092|110892|111121.5|110921.5|111040|110840|57
1622453700000|2021-05-31 09:35:00|111092.5|110892.5|111054.5|110854.5|111093.5|110893.5|111052|110852|35
1622454000000|2021-05-31 09:40:00|111055|110855|111113.5|110913.5|111113.5|110947|111021|110855|35
1622454300000|2021-05-31 09:45:00|111112|110912|111090.5|110890.5|111112|110912|111090.5|110890.5|17
1622454600000|2021-05-31 09:50:00|111091|110891|111096|110896|111098|110949|111040|110880|30
1622454900000|2021-05-31 09:55:00|111095|110895|110993.5|110893.5|111095|110939|110992.5|110838.5|26
1622455200000|2021-05-31 10:00:00|110990|110890|110956|110756|111041|110890|110948.5|110748.5|109
1622455500000|2021-05-31 10:05:00|110958|110758|110934.5|110734.5|110980.5|110780.5|110925.5|110725.5|53
1622455800000|2021-05-31 10:10:00|110937|110737|110931|110731|110944|110744|110929|110729|8
1622456100000|2021-05-31 10:15:00|110911.5|110711.5|110912|110712|110916.5|110716.5|110911.5|110711.5|9
1622456400000|2021-05-31 10:20:00|110886.5|110686.5|110868|110668|110886.5|110686.5|110848.5|110648.5|7
1622456700000|2021-05-31 10:25:00|110860|110660|110865|110665|110871.5|110671.5|110860|110660|4
1622457000000|2021-05-31 10:30:00|110869|110669|110898|110698|110919|110719|110869|110669|19
1622457300000|2021-05-31 10:35:00|110896|110696|110892|110692|110896|110696|110892|110692|5
1622457600000|2021-05-31 10:40:00|110891.5|110691.5|110867|110667|110891.5|110691.5|110867|110667|10
1622457900000|2021-05-31 10:45:00|110870|110670|110869.5|110669.5|110870.5|110670.5|110869|110669|5
1622458200000|2021-05-31 10:50:00|110871|110671|110879.5|110679.5|110879.5|110679.5|110871|110671|13
1622458500000|2021-05-31 10:55:00|110880|110680|110881|110681|110881|110681|110880|110680|3
1622458800000|2021-05-31 11:00:00|110879.5|110679.5|110904|110704|110910.5|110710.5|110877|110677|15
1622459100000|2021-05-31 11:05:00|110908.5|110708.5|110933.5|110733.5|110934|110734|110908.5|110708.5|64
1622459400000|2021-05-31 11:10:00|110933|110733|110937|110737|110940|110740|110933|110733|8
1622459700000|2021-05-31 11:15:00|110935.5|110735.5|110935.5|110735.5|110935.5|110735.5|110935.5|110735.5|1
1622460000000|2021-05-31 11:20:00|110936|110736|110918.5|110718.5|110936|110736|110905|110705|49
1622460300000|2021-05-31 11:25:00|110918|110718|110919.5|110719.5|110919.5|110719.5|110918|110718|12
1622460600000|2021-05-31 11:30:00|110920|110720|110965|110765|110965|110765|110916|110716|10
1622460900000|2021-05-31 11:35:00|110917|110717|110920|110720|110920|110720|110916|110716|18
1622461500000|2021-05-31 11:45:00|110919.5|110719.5|110929|110729|110929|110729|110918|110718|27
1622461800000|2021-05-31 11:50:00|110929.5|110729.5|110928.5|110728.5|110929.5|110729.5|110928.5|110728.5|6
1622462100000|2021-05-31 11:55:00|110927|110727|110910|110710|110927|110727|110910|110710|5
1622463300000|2021-05-31 12:15:00|110920|110720|110920|110720|110920|110720|110920|110720|1
1622463600000|2021-05-31 12:20:00|110940|110740|110940|110740|110940|110740|110940|110740|1
1622463900000|2021-05-31 12:25:00|110916|110716|110910|110710|110916|110716|110910|110710|2
1622464200000|2021-05-31 12:30:00|110910.5|110710.5|110948.5|110748.5|110953.5|110753.5|110910.5|110710.5|12
1622464500000|2021-05-31 12:35:00|110946.5|110746.5|110946.5|110746.5|110946.5|110746.5|110946.5|110746.5|1
1622465400000|2021-05-31 12:50:00|110950|110750|110954|110754|110957|110757|110950|110750|11
1622465700000|2021-05-31 12:55:00|110935.5|110735.5|110952.5|110752.5|110955|110755|110933|110733|4
1622466000000|2021-05-31 13:00:00|110949.5|110749.5|110880|110780|110949.5|110780|110880|110730|8
1622466300000|2021-05-31 13:05:00|110890|110790|110890|110790|110890|110790|110890|110790|1
1622469900000|2021-05-31 14:05:00|110919.5|110819.5|110932|110832|110942.5|110842.5|110919.5|110819.5|19
1622470200000|2021-05-31 14:10:00|110931.5|110831.5|110920|110820|110931.5|110831.5|110920|110820|8
1622470500000|2021-05-31 14:15:00|110920.5|110820.5|110933|110833|110934|110834|110920|110820|19
1622470800000|2021-05-31 14:20:00|110932.5|110832.5|110927.5|110827.5|110932.5|110832.5|110927.5|110827.5|9
1622471100000|2021-05-31 14:25:00|111015|110815|111015.5|110815.5|111015.5|110815.5|111010|110810|7
1622471400000|2021-05-31 14:30:00|111020.5|110820.5|111016|110816|111020.5|110820.5|111016|110816|9
1622471700000|2021-05-31 14:35:00|111015|110815|111015|110815|111015|110815|111015|110815|1
1622472000000|2021-05-31 14:40:00|111010|110810|111012.5|110812.5|111012.5|110812.5|111010|110810|5
1622472300000|2021-05-31 14:45:00|111014|110814|111014|110814|111015.5|110815.5|111014|110814|4
1622472600000|2021-05-31 14:50:00|111012|110812|111011.5|110811.5|111012|110812|111011.5|110811.5|2
1622472900000|2021-05-31 14:55:00|111010.5|110810.5|110985|110785|111010.5|110810.5|110985|110785|4
1622473200000|2021-05-31 15:00:00|110986|110786|110905|110805|110986|110810|110905|110760|8
1622473500000|2021-05-31 15:05:00|110905.5|110805.5|110902|110802|110909|110809|110902|110802|11
1622473800000|2021-05-31 15:10:00|110901.5|110801.5|110886|110786|110901.5|110801.5|110845.5|110745.5|13
1622474100000|2021-05-31 15:15:00|110890|110790|111000|110800|111001.5|110820|110888.5|110775|32
1622474400000|2021-05-31 15:20:00|111001.5|110801.5|110965|110765|111001.5|110801.5|110965|110765|24
1622474700000|2021-05-31 15:25:00|110945|110745|110945|110745|110945|110745|110945|110745|1
1622475000000|2021-05-31 15:30:00|110895|110795|110895|110795|110895|110795|110895|110795|1
1622475600000|2021-05-31 15:40:00|110894|110794|110894|110794|110894|110794|110894|110794|1
1622475900000|2021-05-31 15:45:00|110893.5|110793.5|110883|110783|110893.5|110793.5|110883|110783|11
1622476200000|2021-05-31 15:50:00|110883.5|110783.5|110950|110750|110955|110815|110883.5|110749.5|21
1622476500000|2021-05-31 15:55:00|110949|110749|110849.5|110749.5|110949|110800|110841|110741|22
1622476800000|2021-05-31 16:00:00|110850|110750|110903|110703|110909|110765.5|110815|110703|28
1622477100000|2021-05-31 16:05:00|110904|110704|110840|110740|110939.5|110743.5|110840|110694.5|35
1622477400000|2021-05-31 16:10:00|110840.5|110740.5|110861|110761|110878.5|110778.5|110840.5|110740.5|10
1622477700000|2021-05-31 16:15:00|110860|110760|110860|110760|110860|110760|110860|110760|1
1622478900000|2021-05-31 16:35:00|110870|110770|110870|110770|110870|110770|110870|110770|1
1622479200000|2021-05-31 16:40:00|110895|110795|110885.5|110785.5|110895|110795|110885.5|110785.5|8
1622480100000|2021-05-31 16:55:00|110886|110786|110898.5|110798.5|110956.5|110803|110886|110750|10
1622480400000|2021-05-31 17:00:00|110900|110800|110900|110800|110900|110800|110900|110800|1
1622480700000|2021-05-31 17:05:00|110899|110799|110900|110800|110900|110800|110898.5|110798.5|3
1622482200000|2021-05-31 17:30:00|110899|110799|110897|110797|110899|110799|110897|110797|4
1622482500000|2021-05-31 17:35:00|110896.5|110796.5|110898.5|110798.5|110898.5|110798.5|110896.5|110796.5|3
1622482800000|2021-05-31 17:40:00|110899.5|110799.5|110900|110800|110900|110800|110899.5|110799.5|2
1622484000000|2021-05-31 18:00:00|110929.5|110729.5|110929.5|110729.5|110929.5|110729.5|110929.5|110729.5|1
1622485500000|2021-05-31 18:25:00|110930|110730|110906|110806|110952.5|110806|110905|110730|6
1622485800000|2021-05-31 18:30:00|110906.5|110806.5|110908|110808|110908|110808|110906.5|110806.5|8
1622486100000|2021-05-31 18:35:00|110907.5|110807.5|110904.5|110804.5|110907.5|110807.5|110904.5|110804.5|2
1622487600000|2021-05-31 19:00:00|110902.5|110802.5|110890|110790|110902.5|110802.5|110888|110788|8
1622487900000|2021-05-31 19:05:00|110880|110780|110891.5|110791.5|110892|110792|110880|110780|12
1622488200000|2021-05-31 19:10:00|110892|110792|110892.5|110792.5|110892.5|110792.5|110890|110790|6
1622488500000|2021-05-31 19:15:00|110890|110790|110892.5|110792.5|110892.5|110792.5|110890|110790|4
1622488800000|2021-05-31 19:20:00|110887.5|110787.5|110890.5|110790.5|110893.5|110793.5|110887.5|110787.5|5
1622489100000|2021-05-31 19:25:00|110891|110791|110895|110795|110895|110795|110891|110791|7
1622490000000|2021-05-31 19:40:00|110885.5|110785.5|110885|110785|110885.5|110785.5|110885|110785|2
1622505600000|2021-06-01 00:00:00|110930|110730|110919.3|110819.3|110973|110820.4|110850.5|110632|229
1622505900000|2021-06-01 00:05:00|110917.4|110817.4|110935|110835|110970.2|110870.2|110901.8|110801.8|242
1622506200000|2021-06-01 00:10:00|110939.1|110839.1|110949.5|110849.5|111005.5|110905.5|110922.8|110822.8|308
1622506500000|2021-06-01 00:15:00|110951.5|110851.5|110885.5|110785.5|110975|110875|110884.6|110784.6|220
1622506800000|2021-06-01 00:20:00|110882.5|110782.5|110893.2|110793.2|110899.2|110799.2|110865.5|110765.5|187
1622507100000|2021-06-01 00:25:00|110902.5|110802.5|110857|110757|110907|110807|110857|110757|122
1622507400000|2021-06-01 00:30:00|110852.5|110752.5|110852.5|110752.5|110858.5|110758.5|110822.7|110722.7|160
1622507700000|2021-06-01 00:35:00|110854.7|110754.7|110826|110726|110854.7|110754.7|110812.5|110712.5|103
1622508000000|2021-06-01 00:40:00|110826.5|110726.5|110830.2|110730.2|110852.5|110752.5|110825.2|110725.2|63
1622508300000|2021-06-01 00:45:00|110827|110727|110850.5|110750.5|110850.5|110750.5|110824|110724|90
1622508600000|2021-06-01 00:50:00|110851|110751|110878|110778|110878.2|110778.2|110847.5|110747.5|127
1622508900000|2021-06-01 00:55:00|110878.5|110778.5|110887.7|110787.7|110887.7|110787.7|110838.5|110738.5|129
1622509200000|2021-06-01 01:00:00|110889|110789|110868|110768|110908|110808|110858.7|110758.7|265
1622509500000|2021-06-01 01:05:00|110868.5|110768.5|110842.3|110742.3|110871.8|110771.8|110838.5|110738.5|132
1622509800000|2021-06-01 01:10:00|110847.8|110747.8|110845|110745|110864.5|110764.5|110837|110737|147
1622510100000|2021-06-01 01:15:00|110838.5|110738.5|110803.5|110703.5|110845|110745|110770.9|110670.9|244
1622510400000|2021-06-01 01:20:00|110804.3|110704.3|110793.5|110693.5|110834|110734|110784.1|110684.1|250
1622510700000|2021-06-01 01:25:00|110796|110696|110849.8|110749.8|110850|110750|110788|110688|185
1622511000000|2021-06-01 01:30:00|110848.8|110748.8|110798.5|110698.5|110879|110779|110786|110686|371
1622511300000|2021-06-01 01:35:00|110798.3|110698.3|110798.8|110698.8|110818.5|110718.5|110777.5|110677.5|276
1622511600000|2021-06-01 01:40:00|110797.5|110697.5|110815|110715|110825|110725|110767.9|110667.9|279
1622511900000|2021-06-01 01:45:00|110819|110719|110794|110694|110824.5|110724.5|110793.1|110693.1|110
1622512200000|2021-06-01 01:50:00|110795|110695|110686.8|110586.8|110807.5|110707.5|110672.6|110572.6|197
1622512500000|2021-06-01 01:55:00|110687.3|110587.3|110682.4|110582.4|110704.4|110604.4|110632.3|110532.3|214
1622512800000|2021-06-01 02:00:00|110682|110582|110653.6|110553.6|110703.4|110603.4|110653.6|110553.6|235
1622513100000|2021-06-01 02:05:00|110646.5|110546.5|110634.8|110534.8|110646.5|110546.5|110601.6|110501.6|284
1622513400000|2021-06-01 02:10:00|110635|110535|110642.3|110542.3|110658|110558|110607.3|110507.3|140
1622513700000|2021-06-01 02:15:00|110642.8|110542.8|110574.5|110474.5|110658.5|110558.5|110574|110474|181
1622514000000|2021-06-01 02:20:00|110576|110476|110618|110518|110625|110525|110574|110474|206
1622514300000|2021-06-01 02:25:00|110619.3|110519.3|110632|110532|110639|110539|110603|110503|89
1622514600000|2021-06-01 02:30:00|110631.5|110531.5|110673.8|110573.8|110682.5|110582.5|110629.8|110529.8|170
1622514900000|2021-06-01 02:35:00|110670|110570|110689.5|110589.5|110700.8|110600.8|110670|110570|123
1622515200000|2021-06-01 02:40:00|110689|110589|110662.5|110562.5|110712.8|110612.8|110642.8|110542.8|150
1622515500000|2021-06-01 02:45:00|110661.8|110561.8|110654|110554|110678.1|110578.1|110648.5|110548.5|145
1622515800000|2021-06-01 02:50:00|110651.1|110551.1|110618|110518|110660.8|110560.8|110599.5|110499.5|191
1622516100000|2021-06-01 02:55:00|110613.4|110513.4|110653.4|110553.4|110653.4|110553.4|110609.3|110509.3|161
1622516400000|2021-06-01 03:00:00|110655|110555|110639.3|110539.3|110660.5|110560.5|110608.8|110508.8|128
1622516700000|2021-06-01 03:05:00|110639.5|110539.5|110665.3|110565.3|110682.5|110582.5|110620.8|110520.8|149
1622517000000|2021-06-01 03:10:00|110665|110565|110710.5|110610.5|110721|110621|110663|110563|172
1622517300000|2021-06-01 03:15:00|110709.5|110609.5|110637.5|110537.5|110725|110625|110633.5|110533.5|122
1622517600000|2021-06-01 03:20:00|110637|110537|110613.9|110513.9|110652|110552|110607.5|110507.5|125
1622517900000|2021-06-01 03:25:00|110614.9|110514.9|110557.5|110457.5|110614.9|110514.9|110556.5|110456.5|177
1622518200000|2021-06-01 03:30:00|110562.5|110462.5|110556.5|110456.5|110565.5|110465.5|110555|110455|86
1622518500000|2021-06-01 03:35:00|110557.3|110457.3|110564.6|110464.6|110571.4|110471.4|110555.8|110455.8|70
1622518800000|2021-06-01 03:40:00|110562.6|110462.6|110592.1|110492.1|110592.7|110492.7|110552|110452|112
1622519100000|2021-06-01 03:45:00|110592.4|110492.4|110587|110487|110593.5|110493.5|110578|110478|52
1622519400000|2021-06-01 03:50:00|110579|110479|110583.8|110483.8|110584.3|110484.3|110572|110472|60
1622519700000|2021-06-01 03:55:00|110584.5|110484.5|110598.5|110498.5|110625.5|110525.5|110583.5|110483.5|90
1622520000000|2021-06-01 04:00:00|110598|110498|110603.5|110503.5|110608.5|110508.5|110592.8|110492.8|59
1622520300000|2021-06-01 04:05:00|110602.1|110502.1|110589.5|110489.5|110603.5|110503.5|110585|110485|65
1622520600000|2021-06-01 04:10:00|110589.3|110489.3|110569|110469|110589.3|110489.3|110566.3|110466.3|107
1622520900000|2021-06-01 04:15:00|110570|110470|110610|110510|110610|110510|110569|110469|80
1622521200000|2021-06-01 04:20:00|110605|110505|110634.4|110534.4|110644.4|110544.4|110605|110505|85
1622521500000|2021-06-01 04:25:00|110627.3|110527.3|110590.5|110490.5|110632.4|110532.4|110587|110487|102
1622521800000|2021-06-01 04:30:00|110589.5|110489.5|110605|110505|110645.5|110545.5|110585.1|110485.1|251
1622522100000|2021-06-01 04:35:00|110605.3|110505.3|110599.8|110499.8|110628|110528|110599.8|110499.8|117
1622522400000|2021-06-01 04:40:00|110600|110500|110632|110532|110648|110548|110599.5|110499.5|138
1622522700000|2021-06-01 04:45:00|110631.8|110531.8|110621|110521|110662|110562|110612.3|110512.3|164
1622523000000|2021-06-01 04:50:00|110617|110517|110575|110475|110621.3|110521.3|110571|110471|85
1622523300000|2021-06-01 04:55:00|110571.8|110471.8|110552.5|110452.5|110583.5|110483.5|110539.3|110439.3|143
1622523600000|2021-06-01 05:00:00|110548.8|110448.8|110591.3|110491.3|110601.5|110501.5|110547.5|110447.5|196
1622523900000|2021-06-01 05:05:00|110591|110491|110570|110470|110593.5|110493.5|110548.5|110448.5|169
1622524200000|2021-06-01 05:10:00|110570.3|110470.3|110564.5|110464.5|110583.9|110483.9|110559.5|110459.5|160
1622524500000|2021-06-01 05:15:00|110561.3|110461.3|110599.5|110499.5|110600|110500|110560.3|110460.3|107
1622524800000|2021-06-01 05:20:00|110604.1|110504.1|110613.5|110513.5|110620|110520|110590.1|110490.1|118
1622525100000|2021-06-01 05:25:00|110610.8|110510.8|110636|110536|110657|110557|110608|110508|150
1622525400000|2021-06-01 05:30:00|110642.3|110542.3|110641|110541|110646.4|110546.4|110610|110510|101
1622525700000|2021-06-01 05:35:00|110642|110542|110711.3|110611.3|110713|110613|110632.5|110532.5|195
1622526000000|2021-06-01 05:40:00|110710.3|110610.3|110732|110632|110757.5|110657.5|110686.6|110586.6|189
1622526300000|2021-06-01 05:45:00|110732.5|110632.5|110724.3|110624.3|110752|110652|110711.9|110611.9|158
1622526600000|2021-06-01 05:50:00|110724|110624|110727.8|110627.8|110744.8|110644.8|110717.5|110617.5|167
1622526900000|2021-06-01 05:55:00|110728.8|110628.8|110717.5|110617.5|110748|110648|110711|110611|130
1622527200000|2021-06-01 06:00:00|110716.5|110616.5|110681.5|110581.5|110717|110617|110676|110576|175
1622527500000|2021-06-01 06:05:00|110678.5|110578.5|110716.3|110616.3|110718.5|110618.5|110676|110576|172
1622527800000|2021-06-01 06:10:00|110717|110617|110764|110664|110775.5|110675.5|110697.1|110597.1|235
1622528100000|2021-06-01 06:15:00|110760.5|110660.5|110718|110618|110779.3|110679.3|110716|110616|204
1622528400000|2021-06-01 06:20:00|110718.3|110618.3|110756.5|110656.5|110758|110658|110709.5|110609.5|175
1622528700000|2021-06-01 06:25:00|110755.5|110655.5|110640.3|110540.3|110759|110659|110640.3|110540.3|159
1622529000000|2021-06-01 06:30:00|110642.3|110542.3|110662.1|110562.1|110680|110580|110622|110522|155
1622529300000|2021-06-01 06:35:00|110659.1|110559.1|110628|110528|110679.5|110559.1|110540.1|110440.1|101
1622529600000|2021-06-01 06:40:00|110627.5|110527.5|110634.5|110534.5|110652.1|110552.1|110576.6|110476.6|56
1622529900000|2021-06-01 06:45:00|110634|110534|110650|110550|110655|110555|110620.6|110520.6|27
1622530200000|2021-06-01 06:50:00|110655.1|110555.1|110640.1|110540.1|110655.1|110555.1|110630|110530|61
1622530500000|2021-06-01 06:55:00|110640.5|110540.5|110642.9|110542.9|110646.3|110546.3|110615|110515|46
1622530800000|2021-06-01 07:00:00|110641.6|110541.6|110724.3|110624.3|110724.3|110624.3|110641.6|110541.6|83
1622531100000|2021-06-01 07:05:00|110724.8|110624.8|110831.5|110731.5|110840.1|110740.1|110724.1|110624.1|128
1622531400000|2021-06-01 07:10:00|110828.1|110728.1|110840|110740|110869|110769|110826.1|110726.1|140
1622531700000|2021-06-01 07:15:00|110835|110735|110743.7|110643.7|110835|110735|110738|110638|79
1622532000000|2021-06-01 07:20:00|110753.1|110653.1|110763|110663|110779|110679|110751.6|110651.6|35
1622532300000|2021-06-01 07:25:00|110756.1|110656.1|110746|110646|110764.5|110664.5|110724.7|110624.7|51
1622532600000|2021-06-01 07:30:00|110748|110648|110715|110615|110749|110649|110712.9|110612.9|49
1622532900000|2021-06-01 07:35:00|110716|110616|110657|110557|110733|110633|110657|110557|62
1622533200000|2021-06-01 07:40:00|110661|110561|110751.5|110651.5|110751.5|110651.5|110661|110561|53
1622533500000|2021-06-01 07:45:00|110747.6|110647.6|110701.8|110601.8|110750.6|110650.6|110701.8|110601.8|44
1622533800000|2021-06-01 07:50:00|110699.8|110599.8|110727.6|110627.6|110741.6|110641.6|110694.3|110594.3|49
1622534100000|2021-06-01 07:55:00|110729.8|110629.8|110698.6|110598.6|110730.5|110630.5|110698.6|110598.6|26
1622534400000|2021-06-01 08:00:00|110710|110610|110765.4|110665.4|110766|110666|110701.4|110601.4|33
1622534700000|2021-06-01 08:05:00|110762.5|110662.5|110760.5|110660.5|110766.5|110666.5|110748.3|110648.3|44
1622535000000|2021-06-01 08:10:00|110761.1|110661.1|110784.5|110684.5|110784.5|110684.5|110750.1|110650.1|49
1622535300000|2021-06-01 08:15:00|110785|110685|110785.9|110685.9|110794|110694|110780.1|110680.1|69
1622535600000|2021-06-01 08:20:00|110784.3|110684.3|110826.3|110726.3|110826.3|110726.3|110784.3|110684.3|70
1622535900000|2021-06-01 08:25:00|110827.3|110727.3|110795.2|110695.2|110865|110765|110792.3|110692.3|72
1622536200000|2021-06-01 08:30:00|110807.2|110707.2|110830.5|110730.5|110840|110740|110805.7|110705.7|38
1622536500000|2021-06-01 08:35:00|110829.4|110729.4|110829|110729|110839.7|110739.7|110828.1|110728.1|28
1622536800000|2021-06-01 08:40:00|110828|110728|110766|110666|110828|110728|110764.5|110664.5|69
1622537100000|2021-06-01 08:45:00|110773.6|110673.6|110775.5|110675.5|110785.8|110685.8|110761|110661|57
1622537400000|2021-06-01 08:50:00|110771.5|110671.5|110750.9|110650.9|110775.5|110675.5|110741.5|110641.5|44
1622537700000|2021-06-01 08:55:00|110733.1|110633.1|110726.2|110626.2|110733.1|110633.1|110704.1|110604.1|58
1622538000000|2021-06-01 09:00:00|110725.4|110625.4|110725.7|110625.7|110730|110630|110711.5|110611.5|55
1622538300000|2021-06-01 09:05:00|110723.1|110623.1|110722.4|110622.4|110730.5|110630.5|110706.6|110606.6|34
1622538600000|2021-06-01 09:10:00|110721.4|110621.4|110719.9|110619.9|110735|110635|110719.9|110619.9|21
1622538900000|2021-06-01 09:15:00|110711.6|110611.6|110714.4|110614.4|110724.5|110624.5|110710.1|110610.1|28
1622539200000|2021-06-01 09:20:00|110715.4|110615.4|110705|110605|110717.1|110617.1|110702.5|110602.5|16
1622539500000|2021-06-01 09:25:00|110705.5|110605.5|110707.1|110607.1|110715.5|110615.5|110694.1|110594.1|36
1622539800000|2021-06-01 09:30:00|110707.6|110607.6|110724.8|110624.8|110724.9|110624.9|110707.4|110607.4|18
1622540100000|2021-06-01 09:35:00|110725.3|110625.3|110760|110660|110771.5|110671.5|110725.3|110625.3|36
1622540400000|2021-06-01 09:40:00|110761|110661|110780.1|110680.1|110797.5|110697.5|110761|110661|13
1622540700000|2021-06-01 09:45:00|110775.1|110675.1|110771.1|110671.1|110775.1|110675.1|110766|110666|9
1622541000000|2021-06-01 09:50:00|110772.1|110672.1|110789|110689|110789.8|110689.8|110771.1|110671.1|16
1622541300000|2021-06-01 09:55:00|110788|110688|110794.4|110694.4|110820.5|110720.5|110788|110688|55
1622541600000|2021-06-01 10:00:00|110800.1|110700.1|110805|110705|110835.9|110735.9|110795.1|110695.1|26
1622541900000|2021-06-01 10:05:00|110806.7|110706.7|110825|110725|110825.1|110725.1|110805|110705|24
1622542200000|2021-06-01 10:10:00|110818.6|110718.6|110820.1|110720.1|110824.5|110724.5|110807.1|110707.1|19
1622542500000|2021-06-01 10:15:00|110821.4|110721.4|110830.8|110730.8|110834.9|110734.9|110821.4|110721.4|19
1622542800000|2021-06-01 10:20:00|110830.9|110730.9|110919|110719|110944.5|110744.5|110828.8|110719|13
1622543100000|2021-06-01 10:25:00|110919.1|110719.1|110929.7|110829.7|110929.7|110829.7|110878.8|110719|48
1622543400000|2021-06-01 10:30:00|110933.5|110833.5|111007.9|110907.9|111050|110907.9|110928.9|110828.9|37
1622543700000|2021-06-01 10:35:00|110999.1|110899.1|111011.8|110911.8|111011.8|110911.8|110988.6|110888.6|9
1622544000000|2021-06-01 10:40:00|111010|110910|110998.9|110898.9|111010|110910|110998.9|110898.9|4
1622544300000|2021-06-01 10:45:00|110999|110899|111000.2|110900.2|111001.2|110901.2|110999|110899|7
1622544600000|2021-06-01 10:50:00|110998.9|110898.9|110968.2|110868.2|111002.6|110902.6|110945.7|110845.7|27
1622544900000|2021-06-01 10:55:00|110977.6|110877.6|110985.6|110885.6|111004.3|110887.2|110920.2|110782.3|51
1622545200000|2021-06-01 11:00:00|110973.2|110873.2|110969.6|110869.6|110978.2|110878.2|110963.7|110863.7|28
1622545500000|2021-06-01 11:05:00|110966.6|110866.6|110974.6|110874.6|110974.6|110874.6|110965.6|110865.6|17
1622545800000|2021-06-01 11:10:00|110976.5|110876.5|110980.8|110880.8|111030.9|110880.9|110953|110764|58
1622546100000|2021-06-01 11:15:00|110980.7|110880.7|110926.2|110826.2|110980.7|110880.7|110921.5|110747.5|33
1622546400000|2021-06-01 11:20:00|110926.4|110826.4|110923.9|110823.9|110975.8|110875.8|110923|110823|55
1622546700000|2021-06-01 11:25:00|110918.9|110818.9|110918.9|110818.9|110952.3|110823.9|110877.4|110740.1|23
1622547000000|2021-06-01 11:30:00|110916.2|110816.2|110905.1|110805.1|110916.2|110816.2|110905|110805|10
1622547300000|2021-06-01 11:35:00|110910.1|110810.1|110915.1|110815.1|110915.1|110815.1|110905.1|110805.1|4
1622547600000|2021-06-01 11:40:00|110916.3|110816.3|110916.3|110816.3|110916.3|110816.3|110916.2|110816.2|3
1622547900000|2021-06-01 11:45:00|110911.3|110811.3|110911.3|110811.3|110914.9|110814.9|110911.2|110811.2|7
1622548200000|2021-06-01 11:50:00|110911.2|110811.2|110910.1|110810.1|110913.6|110813.6|110910|110810|7
1622548500000|2021-06-01 11:55:00|110910|110810|110910|110810|110910|110810|110910|110810|1
1622549100000|2021-06-01 12:05:00|110908.8|110808.8|110909.4|110809.4|110915.5|110815.5|110908.8|110808.8|13
1622549400000|2021-06-01 12:10:00|110908.9|110808.9|110905.1|110805.1|110908.9|110808.9|110905.1|110805.1|8
1622549700000|2021-06-01 12:15:00|110907.1|110807.1|110908.1|110808.1|110908.1|110808.1|110907.1|110807.1|3
1622550000000|2021-06-01 12:20:00|110908.9|110808.9|110914|110814|110915.1|110815.1|110908.9|110808.9|6
1622550300000|2021-06-01 12:25:00|110913.4|110813.4|110913.1|110813.1|110913.5|110813.5|110910.1|110810.1|5
1622550600000|2021-06-01 12:30:00|110910.1|110810.1|110919.1|110819.1|110920|110820|110910.1|110810.1|10
1622550900000|2021-06-01 12:35:00|110919|110819|110919.1|110819.1|110920.9|110820.9|110919|110819|7
1622551200000|2021-06-01 12:40:00|110920.1|110820.1|110919|110819|110920.1|110820.1|110919|110819|3
1622551500000|2021-06-01 12:45:00|110919.1|110819.1|110921.4|110821.4|110921.4|110821.4|110918.6|110818.6|8
1622551800000|2021-06-01 12:50:00|110920|110820|110912|110812|110920|110820|110911.1|110811.1|15
1622552100000|2021-06-01 12:55:00|110913|110813|110912.5|110812.5|110917.5|110817.5|110911.6|110811.6|13
1622552400000|2021-06-01 13:00:00|110913.3|110813.3|110924|110824|110924|110824|110913.3|110813.3|16
1622552700000|2021-06-01 13:05:00|110923.5|110823.5|110925|110825|110925|110825|110911|110811|13
1622553000000|2021-06-01 13:10:00|110923|110823|110925.5|110825.5|110925.5|110825.5|110923|110823|4
1622553300000|2021-06-01 13:15:00|110925|110825|110924|110824|110925|110825|110924|110824|2
1622553600000|2021-06-01 13:20:00|110922|110822|110921.5|110821.5|110924|110824|110920|110820|13
1622553900000|2021-06-01 13:25:00|110920|110820|110920.8|110820.8|110920.8|110820.8|110917|110817|11
1622554200000|2021-06-01 13:30:00|110920.3|110820.3|110894.5|110794.5|110920.8|110820.8|110894.5|110794.5|29
1622554500000|2021-06-01 13:35:00|110896.5|110796.5|110918|110818|110938.2|110838.2|110896.5|110796.5|28
1622554800000|2021-06-01 13:40:00|110916|110816|110905.5|110805.5|110916|110816|110890|110790|42
1622555100000|2021-06-01 13:45:00|110904.5|110804.5|110899|110799|110915|110815|110885.5|110785.5|55
1622555400000|2021-06-01 13:50:00|110899.3|110799.3|110895|110795|110920.3|110820.3|110895|110795|15
1622555700000|2021-06-01 13:55:00|110895.5|110795.5|110855.5|110755.5|110898.5|110798.5|110840.3|110740.3|49
1622556000000|2021-06-01 14:00:00|110848.5|110748.5|110831.9|110731.9|110849.5|110749.5|110810.9|110710.9|81
1622556300000|2021-06-01 14:05:00|110824.1|110724.1|110768.9|110668.9|110824.1|110724.1|110768.5|110668.5|74
1622556600000|2021-06-01 14:10:00|110769|110669|110814.5|110714.5|110818.8|110718.8|110769|110669|82
1622556900000|2021-06-01 14:15:00|110816|110716|110798.7|110698.7|110830|110730|110752.6|110652.6|97
1622557200000|2021-06-01 14:20:00|110804.8|110704.8|110763.7|110663.7|110804.8|110704.8|110763.7|110663.7|42
1622557500000|2021-06-01 14:25:00|110763.2|110663.2|110720.5|110620.5|110763.2|110663.2|110700.5|110600.5|71
1622557800000|2021-06-01 14:30:00|110723|110623|110650.5|110550.5|110725.5|110625.5|110650.5|110550.5|55
1622558100000|2021-06-01 14:35:00|110651.5|110551.5|110673.2|110573.2|110693.6|110593.6|110651|110551|71
1622558400000|2021-06-01 14:40:00|110671.9|110571.9|110670.9|110570.9|110705.5|110605.5|110664.3|110564.3|50
1622558700000|2021-06-01 14:45:00|110671.9|110571.9|110707|110607|110716.5|110616.5|110671.9|110571.9|107
1622559000000|2021-06-01 14:50:00|110706.5|110606.5|110711|110611|110726.5|110626.5|110680|110580|111
1622559300000|2021-06-01 14:55:00|110711.5|110611.5|110727.3|110627.3|110728.3|110628.3|110704.8|110604.8|70
1622559600000|2021-06-01 15:00:00|110728.1|110628.1|110697.5|110597.5|110729|110629|110677.9|110577.9|62
1622559900000|2021-06-01 15:05:00|110698.5|110598.5|110703.5|110603.5|110713|110613|110691.5|110591.5|37
1622560200000|2021-06-01 15:10:00|110703|110603|110687.5|110587.5|110703|110603|110686.5|110586.5|11
1622560500000|2021-06-01 15:15:00|110686.5|110586.5|110687|110587|110687|110587|110686.5|110586.5|2
1622560800000|2021-06-01 15:20:00|110687.5|110587.5|110700.8|110600.8|110705.3|110605.3|110687.5|110587.5|22
1622561100000|2021-06-01 15:25:00|110701.8|110601.8|110694|110594|110705.3|110605.3|110693|110593|29
1622561400000|2021-06-01 15:30:00|110693.9|110593.9|110690.8|110590.8|110694.3|110594.3|110690.8|110590.8|16
1622561700000|2021-06-01 15:35:00|110690.3|110590.3|110680|110580|110691.5|110591.5|110679|110579|30
1622562000000|2021-06-01 15:40:00|110679|110579|110690.5|110590.5|110691.5|110591.5|110670.5|110570.5|23
1622562300000|2021-06-01 15:45:00|110691|110591|110698.5|110598.5|110700.5|110600.5|110691|110591|18
1622562600000|2021-06-01 15:50:00|110699.5|110599.5|110699|110599|110700.5|110600.5|110697.5|110597.5|12
1622562900000|2021-06-01 15:55:00|110700|110600|110687.2|110587.2|110723.5|110623.5|110686.9|110586.9|68
1622563200000|2021-06-01 16:00:00|110686.2|110586.2|110717.5|110617.5|110718.9|110618.9|110686.2|110586.2|48
1622563500000|2021-06-01 16:05:00|110719.3|110619.3|110719.3|110619.3|110719.3|110619.3|110718.8|110618.8|3
1622563800000|2021-06-01 16:10:00|110728.8|110628.8|110748.5|110648.5|110793|110693|110728.8|110628.8|20
1622564100000|2021-06-01 16:15:00|110753|110653|110745.6|110645.6|110801.5|110701.5|110744|110644|36
1622564400000|2021-06-01 16:20:00|110746.1|110646.1|110746.1|110646.1|110746.1|110646.1|110746.1|110646.1|1
1622564700000|2021-06-01 16:25:00|110750|110650|110805.1|110705.1|110809.6|110709.6|110750|110650|34
1622565000000|2021-06-01 16:30:00|110805.8|110705.8|110785.1|110685.1|110876.3|110708.3|110785.1|110642.3|17
1622565300000|2021-06-01 16:35:00|110784.3|110684.3|110780.5|110680.5|110784.3|110684.3|110780.5|110680.5|6
1622565600000|2021-06-01 16:40:00|110779|110679|110786|110686|110786.1|110686.1|110779|110679|5
1622565900000|2021-06-01 16:45:00|110787.7|110687.7|110829|110729|110829|110729|110787.7|110687.7|30
1622566200000|2021-06-01 16:50:00|110824.5|110724.5|110798.5|110698.5|110852.7|110724.5|110777.2|110648.2|22
1622566500000|2021-06-01 16:55:00|110798|110698|110781.4|110681.4|110798.5|110698.5|110781.4|110681.4|13
1622566800000|2021-06-01 17:00:00|110784.4|110684.4|110786.4|110686.4|110786.4|110686.4|110784.4|110684.4|2
1622567100000|2021-06-01 17:05:00|110786.8|110686.8|110785|110685|110789.4|110689.4|110785|110685|13
1622567400000|2021-06-01 17:10:00|110786|110686|110790|110690|110790|110690|110785|110685|8
1622567700000|2021-06-01 17:15:00|110790.5|110690.5|110791.3|110691.3|110792|110692|110790.5|110690.5|5
1622568000000|2021-06-01 17:20:00|110790.8|110690.8|110790|110690|110791|110691|110790|110690|5
1622568900000|2021-06-01 17:35:00|110787.5|110687.5|110785|110685|110787.5|110687.5|110785|110685|6
1622569200000|2021-06-01 17:40:00|110786.8|110686.8|110790|110690|110791|110691|110786.8|110686.8|12
1622569500000|2021-06-01 17:45:00|110787.5|110687.5|110785|110685|110787.5|110687.5|110785|110685|6
1622570100000|2021-06-01 17:55:00|110780|110680|110775|110675|110780|110680|110775|110675|6
1622570400000|2021-06-01 18:00:00|110775.5|110675.5|110778.5|110678.5|110790|110690|110775.5|110675.5|20
1622570700000|2021-06-01 18:05:00|110776.5|110676.5|110764.4|110664.4|110778|110678|110763|110663|7
1622571000000|2021-06-01 18:10:00|110760.2|110660.2|110736|110636|110770.7|110670.7|110718.7|110618.7|31
1622571300000|2021-06-01 18:15:00|110794.4|110594.4|110761|110661|110805|110661|110758|110594.4|14
1622571600000|2021-06-01 18:20:00|110798.1|110598.1|110800.4|110600.4|110800.4|110600.4|110798.1|110598.1|5
1622571900000|2021-06-01 18:25:00|110798.6|110598.6|110800.4|110600.4|110800.4|110600.4|110798.6|110598.6|4
1622572200000|2021-06-01 18:30:00|110798.6|110598.6|110791.6|110591.6|110798.6|110598.6|110791.6|110591.6|2
1622572500000|2021-06-01 18:35:00|110799.4|110599.4|110798.6|110598.6|110800.4|110600.4|110794|110594|4
1622572800000|2021-06-01 18:40:00|110799|110599|110790.6|110590.6|110799|110599|110790.6|110590.6|2
1622573100000|2021-06-01 18:45:00|110791|110591|110790.9|110590.9|110791|110591|110790.4|110590.4|3
1622573400000|2021-06-01 18:50:00|110791.4|110591.4|110751.8|110651.8|110792.4|110651.8|110726.5|110591.4|8
1622573700000|2021-06-01 18:55:00|110752|110652|110745|110645|110752|110652|110723|110623|11
1622574000000|2021-06-01 19:00:00|110745.1|110645.1|110744.9|110644.9|110745.1|110645.1|110744.9|110644.9|2
1622574300000|2021-06-01 19:05:00|110745.1|110645.1|110747.5|110647.5|110749.5|110649.5|110745.1|110645.1|5
1622575200000|2021-06-01 19:20:00|110750|110650|110762.5|110662.5|110762.5|110662.5|110745.5|110645.5|5
1622575500000|2021-06-01 19:25:00|110764|110664|110768.5|110668.5|110769.9|110669.9|110764|110664|12
1622575800000|2021-06-01 19:30:00|110770|110670|110780|110680|110780|110680|110765.1|110665.1|11
1622576100000|2021-06-01 19:35:00|110781.2|110681.2|110781.2|110681.2|110781.2|110681.2|110781.2|110681.2|1
1622576400000|2021-06-01 19:40:00|110787.1|110687.1|110825|110725|110902.4|110733|110787.1|110687.1|19
1622576700000|2021-06-01 19:45:00|110826.7|110726.7|110804.7|110704.7|110841.8|110726.7|110794.6|110613.8|27
1622577000000|2021-06-01 19:50:00|110806.1|110706.1|110812|110712|110812|110712|110806.1|110706.1|5
1622577300000|2021-06-01 19:55:00|110816|110716|110830.3|110730.3|110837.8|110737.8|110816|110716|19
1622592000000|2021-06-02 00:00:00|110941.6|110741.6|110889|110789|110960.5|110806|110874|110722.6|140
1622592300000|2021-06-02 00:05:00|110888|110788|110938.8|110838.8|110974.5|110874.5|110888|110788|220
1622592600000|2021-06-02 00:10:00|110939.5|110839.5|110896|110796|110965|110865|110894|110794|173
1622592900000|2021-06-02 00:15:00|110889|110789|110834.2|110734.2|110894.5|110794.5|110824.5|110724.5|214
1622593200000|2021-06-02 00:20:00|110834.5|110734.5|110810|110710|110844.5|110744.5|110793.7|110693.7|229
1622593500000|2021-06-02 00:25:00|110809.2|110709.2|110810|110710|110825|110725|110807.6|110707.6|120
1622593800000|2021-06-02 00:30:00|110814.5|110714.5|110804|110704|110821|110721|110768.5|110668.5|173
1622594100000|2021-06-02 00:35:00|110798|110698|110850|110750|110851.2|110751.2|110791|110691|146
1622594400000|2021-06-02 00:40:00|110844.5|110744.5|110819.6|110719.6|110844.5|110744.5|110811.1|110711.1|105
1622594700000|2021-06-02 00:45:00|110820.5|110720.5|110811|110711|110825|110725|110809.1|110709.1|93
1622595000000|2021-06-02 00:50:00|110811.2|110711.2|110818|110718|110819.2|110719.2|110805|110705|96
1622595300000|2021-06-02 00:55:00|110819.5|110719.5|110858.7|110758.7|110865.5|110765.5|110818|110718|117
1622595600000|2021-06-02 01:00:00|110857.7|110757.7|110797|110697|110865|110765|110796|110696|153
1622595900000|2021-06-02 01:05:00|110799.2|110699.2|110809.3|110709.3|110840.3|110740.3|110786|110686|138
1622596200000|2021-06-02 01:10:00|110810|110710|110792.6|110692.6|110830|110730|110788|110688|123
1622596500000|2021-06-02 01:15:00|110792.4|110692.4|110814|110714|110814|110714|110784|110684|76
1622596800000|2021-06-02 01:20:00|110813.8|110713.8|110862.8|110762.8|110862.8|110762.8|110803.5|110703.5|131
1622597100000|2021-06-02 01:25:00|110866.3|110766.3|110869.3|110769.3|110869.8|110769.8|110849.1|110749.1|133
1622597400000|2021-06-02 01:30:00|110868.5|110768.5|110925.9|110825.9|110936|110836|110819.8|110719.8|399
1622597700000|2021-06-02 01:35:00|110929.5|110829.5|110900.5|110800.5|110973.8|110873.8|110900.5|110800.5|289
1622598000000|2021-06-02 01:40:00|110900.1|110800.1|110845.4|110745.4|110900.5|110800.5|110838|110738|223
1622598300000|2021-06-02 01:45:00|110845.5|110745.5|110855.5|110755.5|110886.8|110786.8|110832.5|110732.5|211
1622598600000|2021-06-02 01:50:00|110854.8|110754.8|110848.3|110748.3|110877|110777|110810.5|110710.5|228
1622598900000|2021-06-02 01:55:00|110849.1|110749.1|110889.8|110789.8|110913.3|110813.3|110842.8|110742.8|161
1622599200000|2021-06-02 02:00:00|110890.5|110790.5|110942.5|110842.5|110973|110873|110875.3|110775.3|302
1622599500000|2021-06-02 02:05:00|110941.5|110841.5|110982.5|110882.5|110985|110885|110939.9|110839.9|155
1622599800000|2021-06-02 02:10:00|110981.1|110881.1|110986.9|110886.9|111016|110916|110978.5|110878.5|201
1622600100000|2021-06-02 02:15:00|110990.3|110890.3|110950.5|110850.5|111005.9|110905.9|110939.1|110839.1|173
1622600400000|2021-06-02 02:20:00|110951.1|110851.1|110917.3|110817.3|110955|110855|110909|110809|175
1622600700000|2021-06-02 02:25:00|110917.5|110817.5|110910.8|110810.8|110919.3|110819.3|110877|110777|148
1622601000000|2021-06-02 02:30:00|110910.5|110810.5|110913.5|110813.5|110921|110821|110905|110805|116
1622601300000|2021-06-02 02:35:00|110910.1|110810.1|110900.3|110800.3|110914|110814|110884.7|110784.7|145
1622601600000|2021-06-02 02:40:00|110900.5|110800.5|110891.3|110791.3|110931|110831|110885|110785|68
1622601900000|2021-06-02 02:45:00|110890.8|110790.8|110937|110837|110939.4|110839.4|110889.3|110789.3|83
1622602200000|2021-06-02 02:50:00|110936.3|110836.3|110970|110870|110978.4|110878.4|110936|110836|173
1622602500000|2021-06-02 02:55:00|110970.5|110870.5|111018.5|110918.5|111024.4|110924.4|110970.3|110870.3|151
1622602800000|2021-06-02 03:00:00|111015|110915|110998|110898|111015|110915|110968.3|110868.3|141
1622603100000|2021-06-02 03:05:00|110996.5|110896.5|110977.8|110877.8|110998|110898|110963.8|110863.8|88
1622603400000|2021-06-02 03:10:00|110977.3|110877.3|110975|110875|110992|110892|110967.8|110867.8|85
1622603700000|2021-06-02 03:15:00|110977.1|110877.1|110967.5|110867.5|110978.5|110878.5|110947.1|110847.1|70
1622604000000|2021-06-02 03:20:00|110967.1|110867.1|110987.8|110887.8|111022|110922|110967.1|110867.1|103
1622604300000|2021-06-02 03:25:00|110991.8|110891.8|111029.5|110929.5|111040|110940|110975|110875|141
1622604600000|2021-06-02 03:30:00|111028.5|110928.5|111073.8|110973.8|111077.1|110977.1|111027.1|110927.1|103
1622604900000|2021-06-02 03:35:00|111074.1|110974.1|111035.3|110935.3|111074.1|110974.1|111025|110925|125
1622605200000|2021-06-02 03:40:00|111034|110934|111050|110950|111055|110955|111015.5|110915.5|116
1622605500000|2021-06-02 03:45:00|111049.3|110949.3|111035.5|110935.5|111057.5|110957.5|111035.5|110935.5|79
1622605800000|2021-06-02 03:50:00|111033.5|110933.5|111003.5|110903.5|111033.5|110933.5|111002.1|110902.1|89
1622606100000|2021-06-02 03:55:00|111000|110900|110978.5|110878.5|111008|110908|110977.5|110877.5|62
1622606400000|2021-06-02 04:00:00|110977.5|110877.5|111006.3|110906.3|111010.1|110910.1|110975|110875|71
1622606700000|2021-06-02 04:05:00|111005.3|110905.3|111033.5|110933.5|111033.7|110933.7|111005.3|110905.3|124
1622607000000|2021-06-02 04:10:00|111034|110934|111033|110933|111040|110940|111020|110920|104
1622607300000|2021-06-02 04:15:00|111033.3|110933.3|111077|110977|111077|110977|111024|110924|89
1622607600000|2021-06-02 04:20:00|111082.5|110982.5|111068.3|110968.3|111093|110993|111053|110953|67
1622607900000|2021-06-02 04:25:00|111065|110965|111080.1|110980.1|111102.3|111002.3|111058.3|110958.3|142
1622608200000|2021-06-02 04:30:00|111080.5|110980.5|111080.1|110980.1|111081.8|110981.8|111057.3|110957.3|124
1622608500000|2021-06-02 04:35:00|111079.5|110979.5|111044.8|110944.8|111080.5|110980.5|111040.1|110940.1|84
1622608800000|2021-06-02 04:40:00|111045.8|110945.8|111013|110913|111068.5|110968.5|111013|110913|155
1622609100000|2021-06-02 04:45:00|111013.3|110913.3|111044.5|110944.5|111046|110946|111008.5|110908.5|109
1622609400000|2021-06-02 04:50:00|111045|110945|111039.5|110939.5|111065.3|110965.3|111029.1|110929.1|121
1622609700000|2021-06-02 04:55:00|111039.1|110939.1|111171|111071|111175.8|111075.8|111036|110936|193
1622610000000|2021-06-02 05:00:00|111167.5|111067.5|111250.5|111150.5|111255.4|111155.4|111159.5|111059.5|329
1622610300000|2021-06-02 05:05:00|111253|111153|111192.3|111092.3|111253.3|111153.3|111190|111090|229
1622610600000|2021-06-02 05:10:00|111192|111092|111258.5|111158.5|111278.8|111178.8|111192|111092|193
1622610900000|2021-06-02 05:15:00|111256.1|111156.1|111305.1|111205.1|111316.4|111216.4|111221.5|111121.5|281
1622611200000|2021-06-02 05:20:00|111305.3|111205.3|111280.1|111180.1|111320.5|111220.5|111268.3|111168.3|270
1622611500000|2021-06-02 05:25:00|111279|111179|111219.1|111119.1|111288|111188|111206.8|111106.8|224
1622611800000|2021-06-02 05:30:00|111227.1|111127.1|111227.3|111127.3|111272.3|111172.3|111220.5|111120.5|231
1622612100000|2021-06-02 05:35:00|111222.8|111122.8|111218.3|111118.3|111258.3|111158.3|111204|111104|214
1622612400000|2021-06-02 05:40:00|111219.3|111119.3|111208.5|111108.5|111251.8|111151.8|111208.3|111108.3|137
1622612700000|2021-06-02 05:45:00|111208.8|111108.8|111228.3|111128.3|111241.5|111141.5|111208|111108|139
1622613000000|2021-06-02 05:50:00|111229.3|111129.3|111238.5|111138.5|111245|111145|111225|111125|97
1622613300000|2021-06-02 05:55:00|111239.5|111139.5|111337|111237|111337|111237|111237.5|111137.5|274
1622613600000|2021-06-02 06:00:00|111337.3|111237.3|111370.5|111270.5|111385.5|111285.5|111312.5|111212.5|397
1622613900000|2021-06-02 06:05:00|111369.5|111269.5|111338.3|111238.3|111369.5|111269.5|111315|111215|359
1622614200000|2021-06-02 06:10:00|111338.5|111238.5|111329.8|111229.8|111340|111240|111286|111186|238
1622614500000|2021-06-02 06:15:00|111337|111237|111321.5|111221.5|111341.8|111241.8|111305.1|111205.1|261
1622614800000|2021-06-02 06:20:00|111318.8|111218.8|111337.5|111237.5|111347.5|111247.5|111298.3|111198.3|196
1622615100000|2021-06-02 06:25:00|111337.3|111237.3|111372.3|111272.3|111415.5|111315.5|111328.8|111228.8|271
1622615400000|2021-06-02 06:30:00|111378.1|111278.1|111394.6|111294.6|111421.5|111321.5|111346.8|111246.8|128
1622615700000|2021-06-02 06:35:00|111394.4|111294.4|111418.8|111318.8|111421|111321|111394|111294|37
1622616000000|2021-06-02 06:40:00|111419.3|111319.3|111445.5|111345.5|111446.6|111346.6|111416.8|111316.8|48
1622616300000|2021-06-02 06:45:00|111439|111339|111431.3|111331.3|111465|111365|111422.4|111322.4|52
1622616600000|2021-06-02 06:50:00|111431.8|111331.8|111432.3|111332.3|111435|111335|111425|111325|37
1622616900000|2021-06-02 06:55:00|111431.1|111331.1|111357.1|111257.1|111433.1|111333.1|111340|111240|97
1622617200000|2021-06-02 07:00:00|111356.5|111256.5|111328|111228|111390.5|111290.5|111327.8|111227.8|69
1622617500000|2021-06-02 07:05:00|111327.5|111227.5|111381.7|111281.7|111383.5|111283.5|111327.5|111227.5|49
1622617800000|2021-06-02 07:10:00|111385.5|111285.5|111401.5|111301.5|111405|111305|111375.3|111275.3|87
1622618100000|2021-06-02 07:15:00|111402.3|111302.3|111369.5|111269.5|111407.5|111307.5|111368.5|111268.5|73
1622618400000|2021-06-02 07:20:00|111370.5|111270.5|111330.5|111230.5|111396.3|111296.3|111329.6|111229.6|48
1622618700000|2021-06-02 07:25:00|111331.5|111231.5|111340|111240|111362.5|111262.5|111320.1|111220.1|65
1622619000000|2021-06-02 07:30:00|111340.1|111240.1|111288.8|111188.8|111355|111255|111288.3|111188.3|37
1622619300000|2021-06-02 07:35:00|111290.1|111190.1|111274.8|111174.8|111300.1|111200.1|111263|111163|78
1622619600000|2021-06-02 07:40:00|111272.8|111172.8|111294|111194|111298.8|111198.8|111272|111172|39
1622619900000|2021-06-02 07:45:00|111294.5|111194.5|111330.9|111230.9|111363.1|111263.1|111294.5|111194.5|69
1622620200000|2021-06-02 07:50:00|111330.8|111230.8|111365.5|111265.5|111385|111285|111325.2|111225.2|81
1622620500000|2021-06-02 07:55:00|111355.5|111255.5|111368.5|111268.5|111375.1|111275.1|111338.5|111238.5|33
1622620800000|2021-06-02 08:00:00|111370|111270|111337.5|111237.5|111371|111271|111332|111232|48
1622621100000|2021-06-02 08:05:00|111338|111238|111348.9|111248.9|111349|111249|111338|111238|17
1622621400000|2021-06-02 08:10:00|111349|111249|111337.6|111237.6|111349|111249|111332.5|111232.5|12
1622621700000|2021-06-02 08:15:00|111332|111232|111338.7|111238.7|111350|111250|111325.8|111225.8|53
1622622000000|2021-06-02 08:20:00|111339.2|111239.2|111345.9|111245.9|111348.9|111248.9|111339.2|111239.2|31
1622622300000|2021-06-02 08:25:00|111344.3|111244.3|111345.2|111245.2|111353.9|111253.9|111337.7|111237.7|23
1622622600000|2021-06-02 08:30:00|111344.7|111244.7|111328.9|111228.9|111344.9|111244.9|111328.9|111228.9|27
1622622900000|2021-06-02 08:35:00|111328.3|111228.3|111338.7|111238.7|111355.6|111255.6|111328.3|111228.3|38
1622623200000|2021-06-02 08:40:00|111338.8|111238.8|111336.5|111236.5|111339.9|111239.9|111321.2|111221.2|34
1622623500000|2021-06-02 08:45:00|111336.6|111236.6|111352.9|111252.9|111355.5|111255.5|111336.1|111236.1|34
1622623800000|2021-06-02 08:50:00|111347.7|111247.7|111334.5|111234.5|111352.5|111252.5|111334.5|111234.5|25
1622624100000|2021-06-02 08:55:00|111333|111233|111344.4|111244.4|111369.5|111269.5|111330.5|111230.5|32
1622624400000|2021-06-02 09:00:00|111340|111240|111320|111220|111340|111240|111320|111220|19
1622624700000|2021-06-02 09:05:00|111315.3|111215.3|111330|111230|111345|111245|111310|111210|16
1622625000000|2021-06-02 09:10:00|111334|111234|111317.1|111217.1|111416.5|111260.9|111311.9|111211.9|43
1622625300000|2021-06-02 09:15:00|111316.1|111216.1|111313.9|111213.9|111319.1|111219.1|111313.9|111213.9|18
1622625600000|2021-06-02 09:20:00|111313.4|111213.4|111276.5|111176.5|111313.4|111213.4|111260|111160|79
1622625900000|2021-06-02 09:25:00|111276|111176|111261.4|111161.4|111282|111182|111260.5|111160.5|34
1622626200000|2021-06-02 09:30:00|111263.4|111163.4|111440.7|111340.7|111473.5|111367.7|111263.4|111163.4|132
1622626500000|2021-06-02 09:35:00|111440.2|111340.2|111441.2|111341.2|111441.2|111341.2|111411.5|111311.5|45
1622626800000|2021-06-02 09:40:00|111443.2|111343.2|111441.5|111341.5|111445.1|111345.1|111427.4|111327.4|23
1622627100000|2021-06-02 09:45:00|111436|111336|111437.8|111337.8|111437.9|111337.9|111416|111316|29
1622627400000|2021-06-02 09:50:00|111437.3|111337.3|111429.9|111329.9|111438.1|111338.1|111426.6|111326.6|15
1622627700000|2021-06-02 09:55:00|111428.7|111328.7|111418.2|111318.2|111429.8|111329.8|111412.9|111312.9|23
1622628000000|2021-06-02 10:00:00|111418.9|111318.9|111435|111335|111435|111335|111416.8|111316.8|12
1622628300000|2021-06-02 10:05:00|111425|111325|111415.2|111315.2|111425|111325|111415.2|111315.2|6
1622628600000|2021-06-02 10:10:00|111416|111316|111416|111316|111416.5|111316.5|111414.7|111314.7|9
1622628900000|2021-06-02 10:15:00|111416.7|111316.7|111430|111330|111430|111330|111416|111316|6
1622629500000|2021-06-02 10:25:00|111440|111340|111431.9|111331.9|111440|111340|111431.6|111331.6|10
1622629800000|2021-06-02 10:30:00|111431.4|111331.4|111430.1|111330.1|111431.4|111331.4|111430|111330|7
1622630100000|2021-06-02 10:35:00|111430.9|111330.9|111417|111317|111455|111355|111416.5|111316.5|35
1622630400000|2021-06-02 10:40:00|111417.1|111317.1|111415|111315|111420.1|111320.1|111410|111310|10
1622630700000|2021-06-02 10:45:00|111417.3|111317.3|111413.2|111313.2|111420.1|111320.1|111403.1|111303.1|16
1622631000000|2021-06-02 10:50:00|111412.4|111312.4|111410.1|111310.1|111412.4|111312.4|111409.1|111309.1|9
1622631300000|2021-06-02 10:55:00|111387.7|111287.7|111375.1|111275.1|111403|111287.7|111352|111203|38
1622631600000|2021-06-02 11:00:00|111370.1|111270.1|111391.4|111291.4|111391.4|111291.4|111370.1|111270.1|21
1622631900000|2021-06-02 11:05:00|111391.2|111291.2|111388.9|111288.9|111391.2|111291.2|111387.9|111287.9|10
1622632200000|2021-06-02 11:10:00|111389.9|111289.9|111390.4|111290.4|111390.7|111290.7|111389.9|111289.9|5
1622632500000|2021-06-02 11:15:00|111390.2|111290.2|111389.4|111289.4|111390.2|111290.2|111387.2|111287.2|5
1622632800000|2021-06-02 11:20:00|111387|111287|111389.9|111289.9|111390.7|111290.7|111387|111287|7
1622633100000|2021-06-02 11:25:00|111388.2|111288.2|111388.2|111288.2|111388.2|111288.2|111382.5|111282.5|8
1622633400000|2021-06-02 11:30:00|111386|111286|111408|111308|111408|111308|111385|111285|6
1622633700000|2021-06-02 11:35:00|111414.5|111314.5|111425|111325|111437.2|111337.2|111401.5|111301.5|34
1622634000000|2021-06-02 11:40:00|111389.9|111289.9|111390.5|111290.5|111400|111300|111376.4|111276.4|25
1622634300000|2021-06-02 11:45:00|111392.1|111292.1|111330.1|111230.1|111392.1|111292.1|111330.1|111230.1|19
1622634600000|2021-06-02 11:50:00|111335.1|111235.1|111335.1|111235.1|111335.1|111235.1|111335|111235|3
1622634900000|2021-06-02 11:55:00|111331.1|111231.1|111430|111230|111435.9|111285.8|111330.1|111230|28
1622635200000|2021-06-02 12:00:00|111434.5|111234.5|111421.7|111221.7|111435.1|111235.1|111421.7|111221.7|9
1622635500000|2021-06-02 12:05:00|111422.7|111222.7|111355|111255|111422.7|111266.5|111347.4|111222.7|18
1622635800000|2021-06-02 12:10:00|111350|111250|111325.1|111225.1|111350|111250|111320|111220|21
1622636100000|2021-06-02 12:15:00|111315|111215|111303.5|111203.5|111320|111220|111303.1|111203.1|18
1622636400000|2021-06-02 12:20:00|111296|111196|111265|111165|111296|111196|111265|111165|21
1622636700000|2021-06-02 12:25:00|111272|111172|111262|111162|111276.5|111176.5|111261|111161|17
1622637000000|2021-06-02 12:30:00|111263|111163|111269.5|111169.5|111279.2|111179.2|111261|111161|23
1622637300000|2021-06-02 12:35:00|111266.2|111166.2|111242.5|111142.5|111271|111171|111227.5|111127.5|47
1622637600000|2021-06-02 12:40:00|111250|111150|111213|111113|111250|111150|111212.2|111112.2|30
1622637900000|2021-06-02 12:45:00|111212.7|111112.7|111213.7|111113.7|111220|111120|111212.7|111112.7|7
1622638200000|2021-06-02 12:50:00|111215.9|111115.9|111214|111114|111224|111124|111211.1|111111.1|23
1622638500000|2021-06-02 12:55:00|111213.2|111113.2|111230|111130|111236.6|111136.6|111212|111112|19
1622638800000|2021-06-02 13:00:00|111231.6|111131.6|111232|111132|111233.1|111133.1|111225.5|111125.5|13
1622639100000|2021-06-02 13:05:00|111231|111131|111184.3|111084.3|111231|111131|111176.3|111076.3|49
1622639400000|2021-06-02 13:10:00|111184.5|111084.5|111172.3|111072.3|111188|111088|111158|111058|45
1622639700000|2021-06-02 13:15:00|111178|111078|111199|111099|111223|111123|111178|111078|18
1622640000000|2021-06-02 13:20:00|111204|111104|111203.5|111103.5|111220.5|111120.5|111203.5|111103.5|22
1622640300000|2021-06-02 13:25:00|111198|111098|111198|111098|111198|111098|111198|111098|1
1622640600000|2021-06-02 13:30:00|111198.9|111098.9|111199.6|111099.6|111202|111102|111198|111098|21
1622640900000|2021-06-02 13:35:00|111202|111102|111206.5|111106.5|111206.5|111106.5|111197.6|111097.6|12
1622641200000|2021-06-02 13:40:00|111200.1|111100.1|111182.5|111082.5|111205.1|111105.1|111182|111082|20
1622641500000|2021-06-02 13:45:00|111182|111082|111135.3|111035.3|111182|111082|111121.5|111021.5|42
1622641800000|2021-06-02 13:50:00|111135.8|111035.8|111139.8|111039.8|111144.5|111044.5|111129|111029|35
1622642100000|2021-06-02 13:55:00|111139.5|111039.5|111114|111014|111139.5|111039.5|111112.8|111012.8|38
1622642400000|2021-06-02 14:00:00|111115|111015|111129.5|111029.5|111129.5|111029.5|111115|111015|20
1622642700000|2021-06-02 14:05:00|111129|111029|111103.8|111003.8|111129.1|111029.1|111103.8|111003.8|23
1622643000000|2021-06-02 14:10:00|111104.3|111004.3|111103.5|111003.5|111104.9|111004.9|111087.5|110987.5|27
1622643300000|2021-06-02 14:15:00|111103.3|111003.3|111114.8|111014.8|111115|111015|111094.3|110994.3|21
1622643600000|2021-06-02 14:20:00|111116|111016|111098.8|110998.8|111117|111017|111098.8|110998.8|11
1622643900000|2021-06-02 14:25:00|111085.8|110985.8|111104.5|111004.5|111110|111010|111082.8|110982.8|23
1622644200000|2021-06-02 14:30:00|111105|111005|111128.3|111028.3|111128.8|111028.8|111105|111005|16
1622644500000|2021-06-02 14:35:00|111129.6|111029.6|111130|111030|111143.8|111043.8|111123.8|111023.8|7
1622644800000|2021-06-02 14:40:00|111123.8|111023.8|111118.8|111018.8|111123.8|111023.8|111117.8|111017.8|11
1622645100000|2021-06-02 14:45:00|111118.3|111018.3|111119.3|111019.3|111119.6|111019.6|111117.8|111017.8|12
1622645400000|2021-06-02 14:50:00|111121.8|111021.8|111132.8|111032.8|111147.4|111047.4|111121.8|111021.8|14
1622645700000|2021-06-02 14:55:00|111133.8|111033.8|111112.3|111012.3|111133.8|111033.8|111112.1|111012.1|38
1622646000000|2021-06-02 15:00:00|111111.8|111011.8|111140.3|111040.3|111140.8|111040.8|111111.8|111011.8|30
1622646300000|2021-06-02 15:05:00|111140.1|111040.1|111120|111020|111141.3|111041.3|111106|111006|28
1622646600000|2021-06-02 15:10:00|111118|111018|111094|110994|111125|111025|111080|110980|38
1622646900000|2021-06-02 15:15:00|111093|110993|111059.5|110959.5|111093.1|110993.1|111059.5|110959.5|43
1622647200000|2021-06-02 15:20:00|111056.1|110956.1|111005|110905|111068.5|110968.5|110980.3|110880.3|61
1622647500000|2021-06-02 15:25:00|111004.5|110904.5|110995.5|110895.5|111004.5|110904.5|110963.5|110863.5|36
1622647800000|2021-06-02 15:30:00|110995|110895|110981.5|110881.5|110995|110895|110972|110872|25
1622648100000|2021-06-02 15:35:00|110981.3|110881.3|110951.2|110851.2|110981.3|110881.3|110930|110830|44
1622648400000|2021-06-02 15:40:00|110934.7|110834.7|111024|110924|111026.5|110926.5|110921.9|110821.9|68
1622648700000|2021-06-02 15:45:00|111003.5|110903.5|111005|110905|111041|110941|111003.5|110903.5|22
1622649000000|2021-06-02 15:50:00|111015|110915|111040|110940|111054.5|110954.5|111001.4|110901.4|27
1622649300000|2021-06-02 15:55:00|111040.9|110940.9|111066.6|110966.6|111098.5|110998.5|111023.9|110923.9|45
1622649600000|2021-06-02 16:00:00|111065.7|110965.7|111105.9|111005.9|111105.9|111005.9|111050|110950|16
1622649900000|2021-06-02 16:05:00|111106.2|111006.2|111107.2|111007.2|111107.2|111007.2|111106.2|111006.2|2
1622650200000|2021-06-02 16:10:00|111105.5|111005.5|111126.2|111026.2|111140.4|111040.4|111105.5|111005.5|17
1622650500000|2021-06-02 16:15:00|111126.4|111026.4|111127.2|111027.2|111127.2|111027.2|111126.2|111026.2|3
1622650800000|2021-06-02 16:20:00|111126.9|111026.9|111095|110995|111126.9|111026.9|111090|110990|22
1622651100000|2021-06-02 16:25:00|111096.5|110996.5|111121.4|111021.4|111121.4|111021.4|111096.5|110996.5|9
1622651400000|2021-06-02 16:30:00|111120.9|111020.9|111110|111010|111122.7|111022.7|111110|111010|8
1622651700000|2021-06-02 16:35:00|111113.5|111013.5|111117|111017|111117|111017|111110|111010|9
1622652000000|2021-06-02 16:40:00|111118|111018|111118|111018|111118|111018|111118|111018|1
1622652600000|2021-06-02 16:50:00|111112.7|111012.7|111112.7|111012.7|111112.7|111012.7|111110.7|111010.7|4
1622652900000|2021-06-02 16:55:00|111112.5|111012.5|111116.9|111016.9|111117.6|111017.6|111112.5|111012.5|7
1622653200000|2021-06-02 17:00:00|111116|111016|111122.5|111022.5|111122.5|111022.5|111115|111015|22
1622653500000|2021-06-02 17:05:00|111123|111023|111136.5|111036.5|111138|111038|111123|111023|8
1622653800000|2021-06-02 17:10:00|111136|111036|111140|111040|111184.5|111084.5|111130|111030|24
1622654100000|2021-06-02 17:15:00|111140.5|111040.5|111161.5|111061.5|111162|111062|111139.7|111039.7|18
1622654400000|2021-06-02 17:20:00|111167|111067|111178|111078|111180.7|111080.7|111161.2|111061.2|10
1622654700000|2021-06-02 17:25:00|111179|111079|111175.7|111075.7|111179.5|111079.5|111161.2|111061.2|22
1622655000000|2021-06-02 17:30:00|111176.2|111076.2|111178.2|111078.2|111178.2|111078.2|111175.7|111075.7|9
1622655300000|2021-06-02 17:35:00|111179.7|111079.7|111174.5|111074.5|111193.6|111093.6|111169|111069|25
1622655600000|2021-06-02 17:40:00|111176|111076|111171.5|111071.5|111177|111077|111171.5|111071.5|6
1622655900000|2021-06-02 17:45:00|111171.7|111071.7|111164|111064|111171.7|111071.7|111161.5|111061.5|12
1622656200000|2021-06-02 17:50:00|111165|111065|111163.5|111063.5|111165|111065|111163.5|111063.5|5
1622656500000|2021-06-02 17:55:00|111164.5|111064.5|111164.5|111064.5|111164.5|111064.5|111164.5|111064.5|1
1622656800000|2021-06-02 18:00:00|111165|111065|111168.6|111068.6|111169.7|111069.7|111139.4|111039.4|25
1622657100000|2021-06-02 18:05:00|111168.5|111068.5|111145|111045|111168.5|111068.5|111143.5|111043.5|26
1622657400000|2021-06-02 18:10:00|111145.2|111045.2|111182|111082|111183.5|111083.5|111145.2|111045.2|26
1622657700000|2021-06-02 18:15:00|111182.1|111082.1|111156.7|111056.7|111182.1|111082.1|111148.5|111048.5|24
1622658000000|2021-06-02 18:20:00|111156.5|111056.5|111129.2|111029.2|111156.7|111056.7|111129.2|111029.2|31
1622658300000|2021-06-02 18:25:00|111129.5|111029.5|111130|111030|111130|111030|111129.5|111029.5|2
1622658600000|2021-06-02 18:30:00|111144.3|111044.3|111146.5|111046.5|111146.5|111046.5|111144.3|111044.3|6
1622658900000|2021-06-02 18:35:00|111147.5|111047.5|111161.5|111061.5|111165|111065|111147.5|111047.5|15
1622659200000|2021-06-02 18:40:00|111160.6|111060.6|111160.6|111060.6|111160.6|111060.6|111160.5|111060.5|3
1622659500000|2021-06-02 18:45:00|111161.1|111061.1|111148.7|111048.7|111162.5|111062.5|111148.7|111048.7|15
1622659800000|2021-06-02 18:50:00|111148|111048|111148.7|111048.7|111150|111050|111148|111048|7
1622660100000|2021-06-02 18:55:00|111148|111048|111154.5|111054.5|111157|111057|111146|111046|13
1622660400000|2021-06-02 19:00:00|111156|111056|111156|111056|111156|111056|111156|111056|1
1622661000000|2021-06-02 19:10:00|111141.4|111041.4|111157|111057|111160|111060|111141.4|111041.4|14
1622661300000|2021-06-02 19:15:00|111156|111056|111156|111056|111156|111056|111156|111056|1
1622661900000|2021-06-02 19:25:00|111149.5|111049.5|111147.3|111047.3|111149.5|111049.5|111147.3|111047.3|6
1622662200000|2021-06-02 19:30:00|111147|111047|111147.3|111047.3|111148|111048|111147|111047|5
1622662500000|2021-06-02 19:35:00|111147|111047|111148.5|111048.5|111148.5|111048.5|111147|111047|2
1622662800000|2021-06-02 19:40:00|111150|111050|111141|111041|111162.5|111062.5|111141|111041|16
1622663100000|2021-06-02 19:45:00|111140|111040|111146.5|111046.5|111147.5|111047.5|111139|111039|11
1622663400000|2021-06-02 19:50:00|111145.5|111045.5|111147|111047|111147.5|111047.5|111141|111041|11
1622663700000|2021-06-02 19:55:00|111146.8|111046.8|111146.5|111046.5|111148|111048|111142|111042|9
1622664000000|2021-06-02 20:00:00|111145|111045|111145|111045|111145|111045|111145|111045|1
1622678400000|2021-06-03 00:00:00|111251.1|111048.9|111227.5|111127.5|111376|111141|111197|111004.5|136
1622678700000|2021-06-03 00:05:00|111205.5|111105.5|111213.1|111113.1|111294|111194|111188.2|111088.2|277
1622679000000|2021-06-03 00:10:00|111210.4|111110.4|111167.7|111067.7|111219|111119|111149|111049|243
1622679300000|2021-06-03 00:15:00|111168|111068|111172.3|111072.3|111186|111086|111162|111062|113
1622679600000|2021-06-03 00:20:00|111170.5|111070.5|111199.3|111099.3|111210.5|111110.5|111170.5|111070.5|114
1622679900000|2021-06-03 00:25:00|111195|111095|111180|111080|111201.2|111101.2|111178.5|111078.5|92
1622680200000|2021-06-03 00:30:00|111183|111083|111185|111085|111190|111090|111167|111067|116
1622680500000|2021-06-03 00:35:00|111186.5|111086.5|111093|110993|111192|111092|111093|110993|172
1622680800000|2021-06-03 00:40:00|111092.5|110992.5|111068|110968|111092.5|110992.5|111057.5|110957.5|209
1622681100000|2021-06-03 00:45:00|111068.5|110968.5|111095|110995|111095.7|110995.7|111068.5|110968.5|157
1622681400000|2021-06-03 00:50:00|111093.5|110993.5|111105|111005|111110.5|111010.5|111079|110979|96
1622681700000|2021-06-03 00:55:00|111110|111010|111073.4|110973.4|111120.8|111020.8|111073.2|110973.2|128
1622682000000|2021-06-03 01:00:00|111071|110971|111095.5|110995.5|111131.3|111031.3|111061.3|110961.3|189
1622682300000|2021-06-03 01:05:00|111092.5|110992.5|111047.5|110947.5|111092.5|110992.5|111011|110911|202
1622682600000|2021-06-03 01:10:00|111052.8|110952.8|111030|110930|111057.7|110957.7|111029.5|110929.5|106
1622682900000|2021-06-03 01:15:00|111033|110933|111050|110950|111055|110955|111032|110932|97
1622683200000|2021-06-03 01:20:00|111051|110951|111051|110951|111055|110955|111027.5|110927.5|108
1622683500000|2021-06-03 01:25:00|111051.3|110951.3|111005.5|110905.5|111055.9|110955.9|111000.6|110900.6|172
1622683800000|2021-06-03 01:30:00|111005|110905|111078.8|110978.8|111094|110994|111002.8|110902.8|253
1622684100000|2021-06-03 01:35:00|111078.3|110978.3|111081.3|110981.3|111088|110988|111065|110965|228
1622684400000|2021-06-03 01:40:00|111082|110982|111112.5|111012.5|111122.1|111022.1|111082|110982|178
1622684700000|2021-06-03 01:45:00|111111|111011|111152.8|111052.8|111153.5|111053.5|111110|111010|172
1622685000000|2021-06-03 01:50:00|111152|111052|111125.5|111025.5|111159.8|111059.8|111116.8|111016.8|165
1622685300000|2021-06-03 01:55:00|111126.3|111026.3|111140.1|111040.1|111172.5|111072.5|111122.8|111022.8|166
1622685600000|2021-06-03 02:00:00|111135.4|111035.4|111115|111015|111140.1|111040.1|111105.3|111005.3|138
1622685900000|2021-06-03 02:05:00|111114.8|111014.8|111129.1|111029.1|111132.8|111032.8|111079.1|110979.1|139
1622686200000|2021-06-03 02:10:00|111122.3|111022.3|111115|111015|111129.5|111029.5|111115|111015|89
1622686500000|2021-06-03 02:15:00|111120.1|111020.1|111135|111035|111157.8|111057.8|111115|111015|155
1622686800000|2021-06-03 02:20:00|111132|111032|111207.3|111107.3|111207.3|111107.3|111128.5|111028.5|150
1622687100000|2021-06-03 02:25:00|111211.1|111111.1|111212.3|111112.3|111222.8|111122.8|111162.8|111062.8|148
1622687400000|2021-06-03 02:30:00|111213.3|111113.3|111256|111156|111256.5|111156.5|111201|111101|175
1622687700000|2021-06-03 02:35:00|111256.5|111156.5|111341.8|111241.8|111349|111249|111255|111155|207
1622688000000|2021-06-03 02:40:00|111343.5|111243.5|111328.8|111228.8|111348.9|111248.9|111323|111223|101
1622688300000|2021-06-03 02:45:00|111329.3|111229.3|111323|111223|111338.8|111238.8|111316|111216|91
1622688600000|2021-06-03 02:50:00|111322.8|111222.8|111322|111222|111342.3|111242.3|111312.3|111212.3|84
1622688900000|2021-06-03 02:55:00|111321.5|111221.5|111264|111164|111322|111222|111256.4|111156.4|163
1622689200000|2021-06-03 03:00:00|111264.5|111164.5|111290|111190|111296.2|111196.2|111258.3|111158.3|126
1622689500000|2021-06-03 03:05:00|111284.3|111184.3|111301.3|111201.3|111314.8|111214.8|111276.7|111176.7|114
1622689800000|2021-06-03 03:10:00|111301|111201|111280.3|111180.3|111313.8|111213.8|111273.5|111173.5|117
1622690100000|2021-06-03 03:15:00|111278.1|111178.1|111274|111174|111292|111192|111259.3|111159.3|93
1622690400000|2021-06-03 03:20:00|111272.4|111172.4|111261.8|111161.8|111282.8|111182.8|111257.5|111157.5|123
1622690700000|2021-06-03 03:25:00|111262|111162|111245|111145|111262.8|111162.8|111237.8|111137.8|107
1622691000000|2021-06-03 03:30:00|111246.8|111146.8|111230.1|111130.1|111256.1|111156.1|111218.5|111118.5|97
1622691300000|2021-06-03 03:35:00|111235.1|111135.1|111208|111108|111236.3|111136.3|111202.8|111102.8|81
1622691600000|2021-06-03 03:40:00|111205|111105|111238.5|111138.5|111238.8|111138.8|111198.3|111098.3|57
1622691900000|2021-06-03 03:45:00|111238.8|111138.8|111262|111162|111270.1|111170.1|111238.8|111138.8|99
1622692200000|2021-06-03 03:50:00|111260.5|111160.5|111253.3|111153.3|111261.5|111161.5|111253.3|111153.3|36
1622692500000|2021-06-03 03:55:00|111253.5|111153.5|111234.3|111134.3|111271.3|111171.3|111234.2|111134.2|89
1622692800000|2021-06-03 04:00:00|111238.3|111138.3|111259|111159|111268|111168|111234.3|111134.3|92
1622693100000|2021-06-03 04:05:00|111258.8|111158.8|111275|111175|111279|111179|111254.3|111154.3|41
1622693400000|2021-06-03 04:10:00|111269.8|111169.8|111304.8|111204.8|111320.5|111220.5|111269.8|111169.8|80
1622693700000|2021-06-03 04:15:00|111300.3|111200.3|111307.5|111207.5|111311.3|111211.3|111287.5|111187.5|103
1622694000000|2021-06-03 04:20:00|111300.8|111200.8|111276.5|111176.5|111300.8|111200.8|111268.5|111168.5|95
1622694300000|2021-06-03 04:25:00|111276.1|111176.1|111279.8|111179.8|111287.3|111187.3|111263.5|111163.5|65
1622694600000|2021-06-03 04:30:00|111279|111179|111237|111137|111279.8|111179.8|111229|111129|89
1622694900000|2021-06-03 04:35:00|111235|111135|111282.5|111182.5|111282.5|111182.5|111234.1|111134.1|60
1622695200000|2021-06-03 04:40:00|111283|111183|111280.5|111180.5|111296|111196|111279.3|111179.3|53
1622695500000|2021-06-03 04:45:00|111279.3|111179.3|111311|111211|111311.3|111211.3|111279.3|111179.3|44
1622695800000|2021-06-03 04:50:00|111314|111214|111314.5|111214.5|111327.3|111227.3|111299.3|111199.3|102
1622696100000|2021-06-03 04:55:00|111315|111215|111324.1|111224.1|111324.8|111224.8|111302.1|111202.1|89
1622696400000|2021-06-03 05:00:00|111324.8|111224.8|111303.5|111203.5|111365|111265|111293.1|111193.1|190
1622696700000|2021-06-03 05:05:00|111303.8|111203.8|111295|111195|111327.5|111227.5|111295|111195|125
1622697000000|2021-06-03 05:10:00|111298.3|111198.3|111271.5|111171.5|111309|111209|111270.5|111170.5|83
1622697300000|2021-06-03 05:15:00|111278.8|111178.8|111272|111172|111311.8|111211.8|111272|111172|100
1622697600000|2021-06-03 05:20:00|111275.8|111175.8|111316.5|111216.5|111316.8|111216.8|111267.5|111167.5|79
1622697900000|2021-06-03 05:25:00|111317.5|111217.5|111365.1|111265.1|111365.1|111265.1|111310.3|111210.3|101
1622698200000|2021-06-03 05:30:00|111367.3|111267.3|111378|111278|111393.3|111293.3|111342.5|111242.5|262
1622698500000|2021-06-03 05:35:00|111378.8|111278.8|111391.3|111291.3|111412.8|111312.8|111368.5|111268.5|210
1622698800000|2021-06-03 05:40:00|111390.8|111290.8|111391.8|111291.8|111412.8|111312.8|111377.3|111277.3|146
1622699100000|2021-06-03 05:45:00|111391.3|111291.3|111398|111298|111409.4|111309.4|111384.2|111284.2|81
1622699400000|2021-06-03 05:50:00|111397.9|111297.9|111391.8|111291.8|111411.3|111311.3|111385.2|111285.2|104
1622699700000|2021-06-03 05:55:00|111396.2|111296.2|111407.9|111307.9|111433.5|111333.5|111386.5|111286.5|95
1622700000000|2021-06-03 06:00:00|111406.9|111306.9|111411|111311|111425.1|111325.1|111400.3|111300.3|141
1622700300000|2021-06-03 06:05:00|111410.5|111310.5|111393|111293|111410.5|111310.5|111381.2|111281.2|92
1622700600000|2021-06-03 06:10:00|111398.8|111298.8|111418|111318|111422.5|111322.5|111385|111285|139
1622700900000|2021-06-03 06:15:00|111417.8|111317.8|111390.5|111290.5|111418.5|111318.5|111380|111280|106
1622701200000|2021-06-03 06:20:00|111391.3|111291.3|111399|111299|111410|111310|111384.8|111284.8|87
1622701500000|2021-06-03 06:25:00|111399.3|111299.3|111419.3|111319.3|111425|111325|111399|111299|106
1622701800000|2021-06-03 06:30:00|111420|111320|111410.8|111310.8|111434|111334|111407|111307|93
1622702100000|2021-06-03 06:35:00|111417.8|111317.8|111441.1|111341.1|111441.5|111341.5|111417.8|111317.8|34
1622702400000|2021-06-03 06:40:00|111440.3|111340.3|111424.8|111324.8|111476.8|111376.8|111420.9|111320.9|81
1622702700000|2021-06-03 06:45:00|111421.1|111321.1|111434.7|111334.7|111438.1|111338.1|111398.6|111298.6|66
1622703000000|2021-06-03 06:50:00|111434.8|111334.8|111450.3|111350.3|111465.6|111365.6|111434.8|111334.8|34
1622703300000|2021-06-03 06:55:00|111449.8|111349.8|111435.1|111335.1|111449.8|111349.8|111404.7|111304.7|35
1622703600000|2021-06-03 07:00:00|111436.1|111336.1|111487.5|111387.5|111489.5|111389.5|111430|111330|58
1622703900000|2021-06-03 07:05:00|111487|111387|111552.6|111452.6|111594.5|111494.5|111487|111387|102
1622704200000|2021-06-03 07:10:00|111550.3|111450.3|111554|111454|111576|111476|111521.4|111421.4|79
1622704500000|2021-06-03 07:15:00|111554.5|111454.5|111521.5|111421.5|111561.8|111461.8|111510|111410|63
1622704800000|2021-06-03 07:20:00|111520.5|111420.5|111495.3|111395.3|111522.6|111422.6|111490.1|111390.1|63
1622705100000|2021-06-03 07:25:00|111496|111396|111470.1|111370.1|111496|111396|111470.1|111370.1|26
1622705400000|2021-06-03 07:30:00|111470.5|111370.5|111492.1|111392.1|111505.5|111405.5|111470.5|111370.5|28
1622705700000|2021-06-03 07:35:00|111493.5|111393.5|111507.5|111407.5|111507.5|111407.5|111491|111391|13
1622706000000|2021-06-03 07:40:00|111499.6|111399.6|111501|111401|111504.5|111404.5|111499.6|111399.6|4
1622706300000|2021-06-03 07:45:00|111499.6|111399.6|111515.5|111415.5|111517|111417|111498.6|111398.6|42
1622706600000|2021-06-03 07:50:00|111511.5|111411.5|111529.5|111429.5|111531.5|111431.5|111511.5|111411.5|31
1622706900000|2021-06-03 07:55:00|111526.1|111426.1|111520|111420|111533.3|111433.3|111520|111420|33
1622707200000|2021-06-03 08:00:00|111525|111425|111560.5|111460.5|111560.5|111460.5|111517.6|111417.6|54
1622707500000|2021-06-03 08:05:00|111561|111461|111548.5|111448.5|111563|111463|111548|111448|42
1622707800000|2021-06-03 08:10:00|111548.6|111448.6|111505|111405|111548.6|111448.6|111505|111405|29
1622708100000|2021-06-03 08:15:00|111510|111410|111480|111380|111520.1|111420.1|111480|111380|46
1622708400000|2021-06-03 08:20:00|111481.1|111381.1|111458.9|111358.9|111481.6|111381.6|111445|111345|19
1622708700000|2021-06-03 08:25:00|111458.4|111358.4|111460.1|111360.1|111461.1|111361.1|111457.6|111357.6|11
1622709000000|2021-06-03 08:30:00|111450|111350|111432.3|111332.3|111450|111350|111408.7|111308.7|67
1622709300000|2021-06-03 08:35:00|111433.3|111333.3|111436.5|111336.5|111441.5|111341.5|111430.1|111330.1|26
1622709600000|2021-06-03 08:40:00|111436|111336|111432.1|111332.1|111440.7|111340.7|111427.3|111327.3|33
1622709900000|2021-06-03 08:45:00|111436.3|111336.3|111435|111335|111447.1|111347.1|111435|111335|27
1622710200000|2021-06-03 08:50:00|111434.5|111334.5|111437.6|111337.6|111443.1|111343.1|111426|111326|62
1622710500000|2021-06-03 08:55:00|111438.6|111338.6|111427.9|111327.9|111445|111345|111423.3|111323.3|37
1622710800000|2021-06-03 09:00:00|111427.4|111327.4|111434|111334|111452.4|111352.4|111427.4|111327.4|29
1622711100000|2021-06-03 09:05:00|111433.9|111333.9|111433|111333|111433.9|111333.9|111422|111322|26
1622711400000|2021-06-03 09:10:00|111433.1|111333.1|111436.2|111336.2|111446.2|111346.2|111433.1|111333.1|17
1622711700000|2021-06-03 09:15:00|111437.2|111337.2|111448.6|111348.6|111448.6|111348.6|111437.2|111337.2|12
1622712000000|2021-06-03 09:20:00|111448.7|111348.7|111446.3|111346.3|111448.7|111348.7|111446.3|111346.3|8
1622712300000|2021-06-03 09:25:00|111445.5|111345.5|111447.6|111347.6|111448.5|111348.5|111435.3|111335.3|16
1622712600000|2021-06-03 09:30:00|111448.8|111348.8|111436.6|111336.6|111448.8|111348.8|111430.9|111330.9|16
1622712900000|2021-06-03 09:35:00|111436.7|111336.7|111436.5|111336.5|111441.3|111341.3|111436|111336|11
1622713200000|2021-06-03 09:40:00|111436|111336|111410.3|111310.3|111436.4|111336.4|111410.3|111310.3|15
1622713500000|2021-06-03 09:45:00|111413.9|111313.9|111410|111310|111413.9|111313.9|111410|111310|2
1622713800000|2021-06-03 09:50:00|111410.5|111310.5|111414.6|111314.6|111435|111335|111410.5|111310.5|23
1622714100000|2021-06-03 09:55:00|111414.4|111314.4|111429|111329|111454.7|111354.7|111414.4|111314.4|24
1622714400000|2021-06-03 10:00:00|111428|111328|111311.8|111211.8|111430|111330|111306.7|111206.7|96
1622714700000|2021-06-03 10:05:00|111312.3|111212.3|111409.8|111209.8|111414.8|111248|111306.8|111170.1|67
1622715000000|2021-06-03 10:10:00|111408.8|111208.8|111418.3|111218.3|111423|111223|111408.8|111208.8|22
1622715300000|2021-06-03 10:15:00|111421.1|111221.1|111406.2|111206.2|111516|111257.5|111406.2|111206.2|32
1622715600000|2021-06-03 10:20:00|111406.3|111206.3|111410.1|111210.1|111495|111237.3|111406.3|111206.3|9
1622715900000|2021-06-03 10:25:00|111451.6|111235|111532.6|111231|111532.6|111245|111451.6|111231|17
1622716200000|2021-06-03 10:30:00|111452.7|111201|111472.8|111272.8|111479.9|111279.9|111370.1|111170.1|60
1622716500000|2021-06-03 10:35:00|111468.3|111268.3|111477.7|111277.7|111478.8|111278.8|111468.3|111268.3|29
1622716800000|2021-06-03 10:40:00|111477.9|111277.9|111481.9|111281.9|111481.9|111281.9|111477.9|111277.9|5
1622717100000|2021-06-03 10:45:00|111484.6|111284.6|111425.1|111325.1|111490.9|111331.4|111425.1|111284.6|6
1622717400000|2021-06-03 10:50:00|111435.1|111335.1|111441.1|111341.1|111442.1|111342.1|111425.1|111325.1|11
1622717700000|2021-06-03 10:55:00|111445.1|111345.1|111547.1|111347.1|111555.5|111370.2|111445.1|111339.3|21
1622718000000|2021-06-03 11:00:00|111544.3|111344.3|111470.2|111370.2|111544.3|111371.1|111470.2|111344.3|3
1622718300000|2021-06-03 11:05:00|111478.9|111378.9|111481.9|111381.9|111481.9|111381.9|111478.9|111378.9|3
1622718900000|2021-06-03 11:15:00|111474.3|111374.3|111480.5|111380.5|111480.5|111380.5|111465|111365|9
1622719200000|2021-06-03 11:20:00|111481.1|111381.1|111490|111390|111500.9|111400.9|111481.1|111381.1|14
1622719500000|2021-06-03 11:25:00|111493.6|111393.6|111490.1|111390.1|111494.5|111394.5|111490|111390|9
1622719800000|2021-06-03 11:30:00|111490|111390|111469.7|111369.7|111490|111390|111468.7|111368.7|9
1622720100000|2021-06-03 11:35:00|111470|111370|111490.5|111290.5|111496.7|111372|111464.4|111285.8|44
1622720400000|2021-06-03 11:40:00|111490|111290|111485.1|111285.1|111491.2|111291.2|111476.2|111276.2|36
1622720700000|2021-06-03 11:45:00|111440.2|111340.2|111490|111390|111499.5|111393.6|111435.1|111289.9|31
1622721000000|2021-06-03 11:50:00|111482.4|111382.4|111480.1|111380.1|111486.1|111386.1|111448.5|111348.5|38
1622721300000|2021-06-03 11:55:00|111466.2|111366.2|111470.1|111370.1|111470.1|111370.1|111443|111343|15
1622721600000|2021-06-03 12:00:00|111468.2|111368.2|111480.5|111380.5|111491.9|111391.9|111465.2|111365.2|12
1622721900000|2021-06-03 12:05:00|111480.4|111380.4|111465|111365|111480.4|111380.4|111465|111365|9
1622722200000|2021-06-03 12:10:00|111472.4|111372.4|111486.4|111286.4|111534.7|111395.5|111469.4|111286.4|57
1622722500000|2021-06-03 12:15:00|111505|111305|111491.7|111391.7|111560.3|111425|111485.1|111299.8|44
1622722800000|2021-06-03 12:20:00|111491.9|111391.9|111543.5|111443.5|111544|111444|111480.1|111380.1|34
1622723100000|2021-06-03 12:25:00|111544.7|111444.7|111577|111377|111594.6|111494.6|111544.7|111372|50
1622723400000|2021-06-03 12:30:00|111576.5|111376.5|111588.4|111488.4|111593.1|111488.4|111563.5|111371.9|31
1622723700000|2021-06-03 12:35:00|111585.8|111485.8|111573.5|111373.5|111596.5|111493.5|111547.5|111373.5|67
1622724000000|2021-06-03 12:40:00|111573|111373|111547.6|111447.6|111590.5|111475.8|111526.2|111368.5|48
1622724300000|2021-06-03 12:45:00|111546.3|111446.3|111564.3|111464.3|111600.1|111500.1|111545|111445|36
1622724600000|2021-06-03 12:50:00|111563.8|111463.8|111595.1|111395.1|111612.8|111463.8|111563.8|111395.1|6
1622724900000|2021-06-03 12:55:00|111596.1|111396.1|111622.1|111422.1|111622.1|111478.8|111561.7|111396.1|24
1622725200000|2021-06-03 13:00:00|111621.8|111421.8|111673.5|111573.5|111696|111596|111570.5|111421.8|94
1622725500000|2021-06-03 13:05:00|111674.5|111574.5|111649|111549|111674.5|111574.5|111631.1|111531.1|60
1622725800000|2021-06-03 13:10:00|111661|111561|111688|111588|111692.5|111592.5|111661|111561|13
1622726100000|2021-06-03 13:15:00|111693|111593|111694|111594|111698|111598|111678|111578|25
1622726400000|2021-06-03 13:20:00|111691.5|111591.5|111668.5|111568.5|111691.5|111591.5|111668.5|111568.5|23
1622726700000|2021-06-03 13:25:00|111669|111569|111672.5|111572.5|111672.5|111572.5|111667.8|111567.8|18
1622727000000|2021-06-03 13:30:00|111671.5|111571.5|111706.2|111606.2|111713|111613|111670|111570|35
1622727300000|2021-06-03 13:35:00|111711.2|111611.2|111723.7|111623.7|111726.5|111626.5|111711.2|111611.2|35
1622727600000|2021-06-03 13:40:00|111724.7|111624.7|111731.5|111631.5|111731.5|111631.5|111703.7|111603.7|62
1622727900000|2021-06-03 13:45:00|111732.5|111632.5|111788.5|111688.5|111788.5|111688.5|111732.5|111632.5|84
1622728200000|2021-06-03 13:50:00|111788|111688|111776.8|111676.8|111789.2|111689.2|111776.8|111676.8|40
1622728500000|2021-06-03 13:55:00|111776.3|111676.3|111750.5|111650.5|111776.3|111676.3|111741.2|111641.2|53
1622728800000|2021-06-03 14:00:00|111755|111655|111748.2|111648.2|111776.2|111676.2|111737.5|111637.5|85
1622729100000|2021-06-03 14:05:00|111747.7|111647.7|111746.6|111646.6|111761|111661|111745.4|111645.4|60
1622729400000|2021-06-03 14:10:00|111746.5|111646.5|111774.9|111674.9|111780|111680|111738.4|111638.4|48
1622729700000|2021-06-03 14:15:00|111775|111675|111804.5|111704.5|111821.5|111721.5|111774.9|111674.9|83
1622730000000|2021-06-03 14:20:00|111804.3|111704.3|111770|111670|111804.5|111704.5|111769.5|111669.5|62
1622730300000|2021-06-03 14:25:00|111772|111672|111793.5|111693.5|111793.5|111693.5|111772|111672|30
1622730600000|2021-06-03 14:30:00|111790|111690|111796|111696|111805.3|111705.3|111790|111690|40
1622730900000|2021-06-03 14:35:00|111791.5|111691.5|111810.5|111710.5|111811|111711|111777|111677|47
1622731200000|2021-06-03 14:40:00|111810|111710|111810|111710|111819.3|111719.3|111803.8|111703.8|49
1622731500000|2021-06-03 14:45:00|111810.8|111710.8|111826|111726|111829.3|111729.3|111810.8|111710.8|44
1622731800000|2021-06-03 14:50:00|111825|111725|111824.3|111724.3|111827.3|111727.3|111822|111722|33
1622732100000|2021-06-03 14:55:00|111824.8|111724.8|111788.8|111688.8|111827.5|111727.5|111780|111680|70
1622732400000|2021-06-03 15:00:00|111789.3|111689.3|111775.5|111675.5|111795.5|111695.5|111772.5|111672.5|43
1622732700000|2021-06-03 15:05:00|111776|111676|111736|111636|111792.8|111692.8|111728|111628|72
1622733000000|2021-06-03 15:10:00|111737|111637|111775|111675|111775|111675|111737|111637|31
1622733300000|2021-06-03 15:15:00|111770.8|111670.8|111780|111680|111820.5|111720.5|111760|111660|66
1622733600000|2021-06-03 15:20:00|111747|111647|111751.5|111651.5|111757.6|111657.6|111741.3|111641.3|27
1622733900000|2021-06-03 15:25:00|111756.5|111656.5|111761.1|111661.1|111761.5|111661.5|111755.5|111655.5|15
1622734200000|2021-06-03 15:30:00|111760.6|111660.6|111758.1|111658.1|111760.6|111660.6|111758.1|111658.1|3
1622734500000|2021-06-03 15:35:00|111775.1|111675.1|111775.1|111675.1|111775.1|111675.1|111775.1|111675.1|1
1622734800000|2021-06-03 15:40:00|111795.1|111695.1|111810|111710|111810|111710|111795.1|111695.1|3
1622735100000|2021-06-03 15:45:00|111819.5|111719.5|111783.3|111683.3|111834.5|111734.5|111775|111675|24
1622735400000|2021-06-03 15:50:00|111784|111684|111787.5|111687.5|111789|111689|111784|111684|11
1622735700000|2021-06-03 15:55:00|111788|111688|111825|111725|111827.3|111727.3|111788|111688|31
1622736000000|2021-06-03 16:00:00|111824.8|111724.8|111800.5|111700.5|111825|111725|111800.5|111700.5|18
1622736300000|2021-06-03 16:05:00|111800|111700|111791|111691|111811|111711|111788.3|111688.3|11
1622736600000|2021-06-03 16:10:00|111792.5|111692.5|111765|111665|111795|111695|111765|111665|12
1622736900000|2021-06-03 16:15:00|111768.5|111668.5|111768.5|111668.5|111771.3|111671.3|111758.2|111658.2|12
1622737200000|2021-06-03 16:20:00|111767.5|111667.5|111802|111702|111828.7|111728.7|111767.3|111667.3|19
1622737500000|2021-06-03 16:25:00|111802.5|111702.5|111805|111705|111808.5|111708.5|111786.2|111686.2|23
1622737800000|2021-06-03 16:30:00|111804.4|111704.4|111772|111672|111806.3|111706.3|111768.5|111668.5|41
1622738100000|2021-06-03 16:35:00|111772.5|111672.5|111767.3|111667.3|111774.5|111674.5|111767.3|111667.3|16
1622738400000|2021-06-03 16:40:00|111766.4|111666.4|111762.5|111662.5|111772.5|111672.5|111761.4|111661.4|19
1622738700000|2021-06-03 16:45:00|111761.5|111661.5|111761.5|111661.5|111762.9|111662.9|111761.5|111661.5|3
1622739000000|2021-06-03 16:50:00|111762.4|111662.4|111771.5|111671.5|111771.5|111671.5|111762.4|111662.4|14
1622739300000|2021-06-03 16:55:00|111772|111672|111772|111672|111773.5|111673.5|111770.5|111670.5|20
1622739600000|2021-06-03 17:00:00|111773|111673|111780.4|111680.4|111794.8|111694.8|111773|111673|16
1622739900000|2021-06-03 17:05:00|111771.4|111671.4|111783.8|111683.8|111784.8|111684.8|111771.4|111671.4|16
1622740200000|2021-06-03 17:10:00|111783.3|111683.3|111748.4|111648.4|111783.3|111683.3|111741.4|111641.4|24
1622740500000|2021-06-03 17:15:00|111754.3|111654.3|111758.8|111658.8|111760|111660|111754.3|111654.3|8
1622740800000|2021-06-03 17:20:00|111763.8|111663.8|111799.5|111699.5|111799.5|111699.5|111748.5|111648.5|49
1622741100000|2021-06-03 17:25:00|111790|111690|111810.5|111710.5|111810.5|111710.5|111779.3|111679.3|17
1622741400000|2021-06-03 17:30:00|111799.5|111699.5|111794|111694|111811.5|111711.5|111794|111694|4
1622741700000|2021-06-03 17:35:00|111837.5|111637.5|111767.3|111667.3|111837.5|111678.3|111765|111637.5|21
1622742000000|2021-06-03 17:40:00|111767.8|111667.8|111754.4|111654.4|111768.8|111668.8|111754.4|111654.4|7
1622742300000|2021-06-03 17:45:00|111755|111655|111780|111680|111794|111694|111755|111655|20
1622742600000|2021-06-03 17:50:00|111782.3|111682.3|111785.3|111685.3|111785.3|111685.3|111782.3|111682.3|3
1622742900000|2021-06-03 17:55:00|111785.8|111685.8|111785.8|111685.8|111785.8|111685.8|111785.8|111685.8|1
1622743200000|2021-06-03 18:00:00|111785|111685|111802|111702|111802|111702|111785|111685|17
1622743500000|2021-06-03 18:05:00|111797|111697|111847|111647|111852.5|111697|111797|111646.5|6
1622743800000|2021-06-03 18:10:00|111787.3|111687.3|111769.4|111669.4|111787.3|111687.3|111769.4|111669.4|4
1622744100000|2021-06-03 18:15:00|111773.4|111673.4|111774.4|111674.4|111774.4|111674.4|111773.4|111673.4|2
1622744400000|2021-06-03 18:20:00|111766|111666|111768|111668|111768|111668|111766|111666|2
1622745300000|2021-06-03 18:35:00|111755.4|111655.4|111755|111655|111755.4|111655.4|111755|111655|2
1622746800000|2021-06-03 19:00:00|111755.1|111655.1|111750|111650|111755.1|111655.1|111750|111650|3
1622747100000|2021-06-03 19:05:00|111720|111620|111726.2|111626.2|111735|111635|111715.1|111615.1|13
1622747400000|2021-06-03 19:10:00|111726.7|111626.7|111728.7|111628.7|111728.7|111628.7|111726.7|111626.7|5
1622747700000|2021-06-03 19:15:00|111725.1|111625.1|111715.1|111615.1|111727.5|111627.5|111707|111607|19
1622748000000|2021-06-03 19:20:00|111716.7|111616.7|111732.5|111632.5|111732.5|111632.5|111715|111615|11
1622748300000|2021-06-03 19:25:00|111730.5|111630.5|111742|111642|111743.5|111643.5|111730.5|111630.5|13
1622748600000|2021-06-03 19:30:00|111741.5|111641.5|111744.8|111644.8|111744.8|111644.8|111735|111635|9
1622748900000|2021-06-03 19:35:00|111740.8|111640.8|111732.5|111632.5|111740.8|111640.8|111730|111630|16
1622749200000|2021-06-03 19:40:00|111733|111633|111735|111635|111739|111639|111705|111605|22
1622749500000|2021-06-03 19:45:00|111760|111660|111730|111630|111760|111660|111730|111630|6
1622749800000|2021-06-03 19:50:00|111732.5|111632.5|111725|111625|111733.5|111633.5|111725|111625|7
1622750100000|2021-06-03 19:55:00|111721.4|111621.4|111734|111634|111742|111642|111721.4|111621.4|42
1622750400000|2021-06-03 20:00:00|111730|111630|111727.5|111627.5|111730|111630|111727.5|111627.5|2
1622764800000|2021-06-04 00:00:00|111841.2|111618.9|111811.5|111711.5|111871|111739|111810.5|111618.9|177
1622765100000|2021-06-04 00:05:00|111815.5|111715.5|111809|111709|111822.5|111722.5|111785|111685|78
1622765400000|2021-06-04 00:10:00|111809.5|111709.5|111855|111755|111883.5|111783.5|111805|111705|131
1622765700000|2021-06-04 00:15:00|111850.5|111750.5|111900|111800|111926.5|111826.5|111850|111750|188
1622766000000|2021-06-04 00:20:00|111903|111803|111830|111730|111905.5|111805.5|111820|111720|173
1622766300000|2021-06-04 00:25:00|111825|111725|111860|111760|111870|111770|111819.5|111719.5|93
1622766600000|2021-06-04 00:30:00|111865|111765|111921|111821|111932|111832|111865|111765|192
1622766900000|2021-06-04 00:35:00|111920.5|111820.5|111882.5|111782.5|111927.2|111827.2|111870.5|111770.5|164
1622767200000|2021-06-04 00:40:00|111882|111782|111895.5|111795.5|111900.7|111800.7|111861|111761|139
1622767500000|2021-06-04 00:45:00|111898.1|111798.1|111879|111779|111916|111816|111879|111779|137
1622767800000|2021-06-04 00:50:00|111877.3|111777.3|111865|111765|111881.5|111781.5|111845.4|111745.4|136
1622768100000|2021-06-04 00:55:00|111861.5|111761.5|111830.7|111730.7|111871.5|111771.5|111821.7|111721.7|154
1622768400000|2021-06-04 01:00:00|111830|111730|111791.5|111691.5|111835|111735|111785|111685|205
1622768700000|2021-06-04 01:05:00|111792.5|111692.5|111824.8|111724.8|111825|111725|111792.5|111692.5|113
1622769000000|2021-06-04 01:10:00|111824.3|111724.3|111711.5|111611.5|111824.3|111724.3|111703|111603|278
1622769300000|2021-06-04 01:15:00|111710.5|111610.5|111758.5|111658.5|111766.5|111666.5|111699.5|111599.5|196
1622769600000|2021-06-04 01:20:00|111760.8|111660.8|111772.3|111672.3|111794.7|111694.7|111753.5|111653.5|209
1622769900000|2021-06-04 01:25:00|111771.3|111671.3|111798.5|111698.5|111799.5|111699.5|111756.5|111656.5|105
1622770200000|2021-06-04 01:30:00|111798.8|111698.8|111836.4|111736.4|111856.2|111756.2|111798.5|111698.5|233
1622770500000|2021-06-04 01:35:00|111840|111740|111821.1|111721.1|111846.3|111746.3|111809.5|111709.5|220
1622770800000|2021-06-04 01:40:00|111820.5|111720.5|111765.5|111665.5|111836.4|111736.4|111758.8|111658.8|182
1622771100000|2021-06-04 01:45:00|111765|111665|111821.1|111721.1|111825.3|111725.3|111756.8|111656.8|204
1622771400000|2021-06-04 01:50:00|111820.1|111720.1|111795.5|111695.5|111830.8|111730.8|111771.5|111671.5|160
1622771700000|2021-06-04 01:55:00|111793|111693|111862|111762|111865.5|111765.5|111782.3|111682.3|226
1622772000000|2021-06-04 02:00:00|111861.5|111761.5|111831.5|111731.5|111865|111765|111810|111710|229
1622772300000|2021-06-04 02:05:00|111831|111731|111860|111760|111866|111766|111831|111731|134
1622772600000|2021-06-04 02:10:00|111858|111758|111832.3|111732.3|111858|111758|111822.8|111722.8|105
1622772900000|2021-06-04 02:15:00|111832.8|111732.8|111846.5|111746.5|111865|111765|111831.8|111731.8|138
1622773200000|2021-06-04 02:20:00|111847|111747|111825|111725|111853.3|111753.3|111809.1|111709.1|106
1622773500000|2021-06-04 02:25:00|111823.5|111723.5|111826.5|111726.5|111835|111735|111805.3|111705.3|113
1622773800000|2021-06-04 02:30:00|111817.3|111717.3|111821.1|111721.1|111825|111725|111780.3|111680.3|137
1622774100000|2021-06-04 02:35:00|111820.5|111720.5|111815|111715|111821.8|111721.8|111796.5|111696.5|150
1622774400000|2021-06-04 02:40:00|111816|111716|111822.3|111722.3|111825|111725|111801.8|111701.8|90
1622774700000|2021-06-04 02:45:00|111821.8|111721.8|111786|111686|111825|111725|111770|111670|176
1622775000000|2021-06-04 02:50:00|111781|111681|111775.3|111675.3|111790|111690|111770|111670|69
1622775300000|2021-06-04 02:55:00|111776.8|111676.8|111770|111670|111788|111688|111760|111660|93
1622775600000|2021-06-04 03:00:00|111767|111667|111758.5|111658.5|111780|111680|111741.1|111641.1|121
1622775900000|2021-06-04 03:05:00|111761|111661|111765.3|111665.3|111767.9|111667.9|111759|111659|60
1622776200000|2021-06-04 03:10:00|111767.3|111667.3|111774.4|111674.4|111780.3|111680.3|111764.8|111664.8|52
1622776500000|2021-06-04 03:15:00|111771|111671|111781.8|111681.8|111781.8|111681.8|111766.3|111666.3|52
1622776800000|2021-06-04 03:20:00|111781.3|111681.3|111743.6|111643.6|111781.3|111681.3|111730.8|111630.8|158
1622777100000|2021-06-04 03:25:00|111742.3|111642.3|111732.3|111632.3|111756.6|111656.6|111721.9|111621.9|103
1622777400000|2021-06-04 03:30:00|111730|111630|111705|111605|111732.8|111632.8|111682.5|111582.5|168
1622777700000|2021-06-04 03:35:00|111701.8|111601.8|111712.8|111612.8|111718.5|111618.5|111690|111590|119
1622778000000|2021-06-04 03:40:00|111712.3|111612.3|111675.1|111575.1|111730.3|111630.3|111662.5|111562.5|111
1622778300000|2021-06-04 03:45:00|111675|111575|111674.4|111574.4|111700|111600|111659|111559|159
1622778600000|2021-06-04 03:50:00|111671.1|111571.1|111669|111569|111676|111576|111656.8|111556.8|135
1622778900000|2021-06-04 03:55:00|111668.3|111568.3|111698.3|111598.3|111708.3|111608.3|111666.4|111566.4|101
1622779200000|2021-06-04 04:00:00|111698.5|111598.5|111737|111637|111739.1|111639.1|111698.3|111598.3|108
1622779500000|2021-06-04 04:05:00|111735|111635|111735.8|111635.8|111740.1|111640.1|111716.3|111616.3|62
1622779800000|2021-06-04 04:10:00|111736|111636|111731.5|111631.5|111755|111655|111715|111615|98
1622780100000|2021-06-04 04:15:00|111736.4|111636.4|111747.8|111647.8|111751.3|111651.3|111722.1|111622.1|88
1622780400000|2021-06-04 04:20:00|111748.3|111648.3|111725|111625|111779.5|111679.5|111718.5|111618.5|124
1622780700000|2021-06-04 04:25:00|111722.5|111622.5|111697.5|111597.5|111725|111625|111697.5|111597.5|55
1622781000000|2021-06-04 04:30:00|111697|111597|111686.8|111586.8|111714.5|111614.5|111683.4|111583.4|108
1622781300000|2021-06-04 04:35:00|111685|111585|111683|111583|111688.3|111588.3|111677.5|111577.5|49
1622781600000|2021-06-04 04:40:00|111683.5|111583.5|111688|111588|111708.5|111608.5|111680.5|111580.5|80
1622781900000|2021-06-04 04:45:00|111687.3|111587.3|111672.5|111572.5|111695.5|111595.5|111666.4|111566.4|119
1622782200000|2021-06-04 04:50:00|111671.8|111571.8|111705|111605|111705|111605|111671.8|111571.8|67
1622782500000|2021-06-04 04:55:00|111703.4|111603.4|111695|111595|111715|111615|111695|111595|41
1622782800000|2021-06-04 05:00:00|111695.3|111595.3|111701.3|111601.3|111725|111625|111695.3|111595.3|129
1622783100000|2021-06-04 05:05:00|111701.8|111601.8|111790.8|111690.8|111791.3|111691.3|111700.8|111600.8|158
1622783400000|2021-06-04 05:10:00|111790.3|111690.3|111792.6|111692.6|111795|111695|111765|111665|141
1622783700000|2021-06-04 05:15:00|111793.1|111693.1|111748.3|111648.3|111793.1|111693.1|111736.3|111636.3|156
1622784000000|2021-06-04 05:20:00|111749.3|111649.3|111739.5|111639.5|111752.3|111652.3|111731.8|111631.8|110
1622784300000|2021-06-04 05:25:00|111737.3|111637.3|111727.5|111627.5|111772.3|111672.3|111727.5|111627.5|105
1622784600000|2021-06-04 05:30:00|111727.3|111627.3|111735|111635|111752.1|111652.1|111727.3|111627.3|142
1622784900000|2021-06-04 05:35:00|111733.1|111633.1|111707.5|111607.5|111733.1|111633.1|111685.4|111585.4|144
1622785200000|2021-06-04 05:40:00|111707.1|111607.1|111713.5|111613.5|111724|111624|111675|111575|215
1622785500000|2021-06-04 05:45:00|111713|111613|111733.8|111633.8|111759|111659|111712.1|111612.1|142
1622785800000|2021-06-04 05:50:00|111733.5|111633.5|111761.5|111661.5|111769|111669|111727.5|111627.5|138
1622786100000|2021-06-04 05:55:00|111764.3|111664.3|111782.3|111682.3|111785|111685|111752.3|111652.3|123
1622786400000|2021-06-04 06:00:00|111782|111682|111773.9|111673.9|111795|111695|111765|111665|175
1622786700000|2021-06-04 06:05:00|111772.8|111672.8|111728|111628|111776|111676|111702.5|111602.5|173
1622787000000|2021-06-04 06:10:00|111728.3|111628.3|111709.5|111609.5|111748.5|111648.5|111709.5|111609.5|134
1622787300000|2021-06-04 06:15:00|111713|111613|111704.8|111604.8|111727.5|111627.5|111688.3|111588.3|184
1622787600000|2021-06-04 06:20:00|111702.5|111602.5|111712.3|111612.3|111715.5|111615.5|111700.6|111600.6|93
1622787900000|2021-06-04 06:25:00|111712.8|111612.8|111695.3|111595.3|111715|111615|111681|111581|89
1622788200000|2021-06-04 06:30:00|111694|111594|111709.5|111609.5|111710.5|111610.5|111682.4|111582.4|91
1622788500000|2021-06-04 06:35:00|111710.5|111610.5|111625|111525|111710.5|111610.5|111615.2|111515.2|67
1622788800000|2021-06-04 06:40:00|111627|111527|111628.5|111528.5|111644|111544|111622.5|111522.5|68
1622789100000|2021-06-04 06:45:00|111628|111528|111635|111535|111636.8|111536.8|111627|111527|17
1622789400000|2021-06-04 06:50:00|111639.5|111539.5|111642.8|111542.8|111658.7|111558.7|111638.8|111538.8|32
1622789700000|2021-06-04 06:55:00|111642.5|111542.5|111635|111535|111647.5|111547.5|111633.9|111533.9|21
1622790000000|2021-06-04 07:00:00|111630|111530|111616.8|111516.8|111630|111530|111612.4|111512.4|32
1622790300000|2021-06-04 07:05:00|111620.5|111520.5|111590.1|111490.1|111631|111531|111588.3|111488.3|47
1622790600000|2021-06-04 07:10:00|111595|111495|111534.8|111434.8|111597.2|111497.2|111534.8|111434.8|60
1622790900000|2021-06-04 07:15:00|111531.7|111431.7|111495|111395|111531.7|111431.7|111459.1|111359.1|85
1622791200000|2021-06-04 07:20:00|111495.3|111395.3|111503.5|111403.5|111518.1|111418.1|111495.3|111395.3|35
1622791500000|2021-06-04 07:25:00|111504.5|111404.5|111536.6|111436.6|111558.5|111458.5|111504.5|111404.5|41
1622791800000|2021-06-04 07:30:00|111536.7|111436.7|111523.3|111423.3|111543.5|111443.5|111515.2|111415.2|25
1622792100000|2021-06-04 07:35:00|111524.1|111424.1|111499.5|111399.5|111524.1|111424.1|111495|111395|30
1622792400000|2021-06-04 07:40:00|111510.6|111410.6|111525.1|111425.1|111531.1|111431.1|111510.6|111410.6|27
1622792700000|2021-06-04 07:45:00|111518|111418|111466|111366|111522.5|111422.5|111465|111365|64
1622793000000|2021-06-04 07:50:00|111465|111365|111460.5|111360.5|111488.6|111388.6|111436|111336|39
1622793300000|2021-06-04 07:55:00|111460|111360|111456.1|111356.1|111460|111360|111444.1|111344.1|22
1622793600000|2021-06-04 08:00:00|111456|111356|111465.5|111365.5|111490.5|111390.5|111456|111356|24
1622793900000|2021-06-04 08:05:00|111466|111366|111523.3|111423.3|111541.5|111441.5|111466|111366|57
1622794200000|2021-06-04 08:10:00|111524.3|111424.3|111526.9|111426.9|111526.9|111426.9|111523.7|111423.7|18
1622794500000|2021-06-04 08:15:00|111526.4|111426.4|111546.6|111446.6|111546.8|111446.8|111521.7|111421.7|20
1622794800000|2021-06-04 08:20:00|111546.1|111446.1|111538|111438|111546.1|111446.1|111537.5|111437.5|14
1622795100000|2021-06-04 08:25:00|111538.5|111438.5|111561.6|111461.6|111593.4|111493.4|111538.5|111438.5|49
1622795400000|2021-06-04 08:30:00|111561.1|111461.1|111568|111468|111568|111468|111561|111461|20
1622795700000|2021-06-04 08:35:00|111566.5|111466.5|111575|111475|111603.7|111503.7|111566.5|111466.5|49
1622796000000|2021-06-04 08:40:00|111573.5|111473.5|111580.8|111480.8|111580.8|111480.8|111572|111472|18
1622796300000|2021-06-04 08:45:00|111581.3|111481.3|111600.8|111500.8|111621|111521|111580.1|111480.1|66
1622796600000|2021-06-04 08:50:00|111600.3|111500.3|111603.3|111503.3|111605.9|111505.9|111597.6|111497.6|35
1622796900000|2021-06-04 08:55:00|111604.6|111504.6|111592.6|111492.6|111604.7|111504.7|111592.6|111492.6|11
1622797200000|2021-06-04 09:00:00|111591.6|111491.6|111610.4|111510.4|111611.3|111511.3|111591.5|111491.5|27
1622797500000|2021-06-04 09:05:00|111613.9|111513.9|111598.7|111498.7|111632|111532|111597|111497|32
1622797800000|2021-06-04 09:10:00|111599.7|111499.7|111603|111503|111605.6|111505.6|111599.5|111499.5|19
1622798100000|2021-06-04 09:15:00|111603.5|111503.5|111602.6|111502.6|111616.2|111516.2|111586.9|111486.9|32
1622798400000|2021-06-04 09:20:00|111612.4|111512.4|111628.4|111528.4|111629.4|111529.4|111612.4|111512.4|43
1622798700000|2021-06-04 09:25:00|111626.4|111526.4|111641.3|111541.3|111648|111548|111619.4|111519.4|47
1622799000000|2021-06-04 09:30:00|111623.9|111523.9|111640|111540|111640|111540|111615.6|111515.6|25
1622799300000|2021-06-04 09:35:00|111640.1|111540.1|111665.1|111565.1|111669.1|111569.1|111640|111540|29
1622799600000|2021-06-04 09:40:00|111668.5|111568.5|111680.1|111580.1|111680.2|111580.2|111663.5|111563.5|24
1622799900000|2021-06-04 09:45:00|111680.4|111580.4|111678.2|111578.2|111680.4|111580.4|111675.2|111575.2|22
1622800200000|2021-06-04 09:50:00|111678.1|111578.1|111678.6|111578.6|111678.6|111578.6|111675.6|111575.6|14
1622800500000|2021-06-04 09:55:00|111678.1|111578.1|111691|111591|111694.5|111594.5|111678.1|111578.1|29
1622800800000|2021-06-04 10:00:00|111690|111590|111679.4|111579.4|111690|111590|111662.1|111562.1|25
1622801100000|2021-06-04 10:05:00|111680|111580|111677.3|111577.3|111683.5|111583.5|111676.6|111576.6|14
1622801400000|2021-06-04 10:10:00|111677.1|111577.1|111676|111576|111684.1|111584.1|111675|111575|32
1622801700000|2021-06-04 10:15:00|111677|111577|111680.4|111580.4|111680.4|111580.4|111672.1|111572.1|11
1622802000000|2021-06-04 10:20:00|111684|111584|111666.5|111566.5|111685.1|111585.1|111659.6|111559.6|26
1622802300000|2021-06-04 10:25:00|111667.5|111567.5|111685.1|111585.1|111685.1|111585.1|111667.5|111567.5|12
1622802600000|2021-06-04 10:30:00|111686.1|111586.1|111670.1|111570.1|111686.7|111586.7|111665|111565|20
1622802900000|2021-06-04 10:35:00|111665.1|111565.1|111661.5|111561.5|111665.1|111565.1|111650.1|111550.1|9
1622803200000|2021-06-04 10:40:00|111660.1|111560.1|111655.1|111555.1|111660.1|111560.1|111655|111555|4
1622803500000|2021-06-04 10:45:00|111655.5|111555.5|111650.1|111550.1|111655.5|111555.5|111650.1|111550.1|5
1622803800000|2021-06-04 10:50:00|111650|111550|111711.7|111611.7|111711.7|111611.7|111650|111550|36
1622804100000|2021-06-04 10:55:00|111711.5|111611.5|111684.2|111584.2|111711.5|111611.5|111684.2|111584.2|27
1622804400000|2021-06-04 11:00:00|111683|111583|111690.1|111590.1|111702|111602|111680.5|111580.5|32
1622804700000|2021-06-04 11:05:00|111689.5|111589.5|111740.5|111640.5|111746|111646|111689.2|111589.2|44
1622805000000|2021-06-04 11:10:00|111741|111641|111740.9|111640.9|111746.1|111646.1|111737|111637|15
1622805300000|2021-06-04 11:15:00|111736.7|111636.7|111740.5|111640.5|111740.5|111640.5|111735.7|111635.7|4
1622805600000|2021-06-04 11:20:00|111720|111620|111717.1|111617.1|111720|111620|111711.1|111611.1|28
1622805900000|2021-06-04 11:25:00|111717.6|111617.6|111720.9|111620.9|111738.5|111638.5|111701.4|111601.4|30
1622806200000|2021-06-04 11:30:00|111721|111621|111711|111611|111721|111621|111710.5|111610.5|12
1622806500000|2021-06-04 11:35:00|111710.6|111610.6|111708|111608|111712.4|111612.4|111704.7|111604.7|15
1622806800000|2021-06-04 11:40:00|111707.5|111607.5|111735.1|111635.1|111744|111644|111707.5|111607.5|24
1622807100000|2021-06-04 11:45:00|111735|111635|111717.5|111617.5|111745|111645|111715.5|111615.5|25
1622807400000|2021-06-04 11:50:00|111718.5|111618.5|111689.5|111589.5|111718.5|111618.5|111689.5|111589.5|20
1622807700000|2021-06-04 11:55:00|111697|111597|111712.7|111612.7|111718.8|111618.8|111696|111596|12
1622808000000|2021-06-04 12:00:00|111712|111612|111655|111555|111718.2|111618.2|111655|111555|19
1622808300000|2021-06-04 12:05:00|111650.4|111550.4|111668.5|111568.5|111668.5|111568.5|111615.5|111515.5|24
1622808600000|2021-06-04 12:10:00|111685.5|111585.5|111689|111589|111710.1|111610.1|111659|111559|36
1622808900000|2021-06-04 12:15:00|111689.1|111589.1|111695.1|111595.1|111697.9|111597.9|111680.1|111580.1|25
1622809200000|2021-06-04 12:20:00|111695.5|111595.5|111690|111590|111766.8|111595.5|111675.5|111548.8|31
1622809500000|2021-06-04 12:25:00|111690.5|111590.5|111774.8|111585.2|111785.5|111590.5|111675.5|111552.3|21
1622809800000|2021-06-04 12:30:00|111744.8|111579|111343.5|111143.5|111782.7|111579|111324|111124|183
1622810100000|2021-06-04 12:35:00|111344.2|111144.2|111460.5|111260.5|111470.5|111316.4|111344.2|111144.2|92
1622810400000|2021-06-04 12:40:00|111460.9|111260.9|111325|111225|111460.9|111312.6|111325|111225|51
1622810700000|2021-06-04 12:45:00|111320.3|111220.3|111285.1|111185.1|111355|111220.8|111272.5|111151.5|51
1622811000000|2021-06-04 12:50:00|111275.1|111175.1|111222.1|111122.1|111320.5|111175.1|111196.7|111096.7|49
1622811300000|2021-06-04 12:55:00|111223.1|111123.1|111200.5|111100.5|111291.5|111145.5|111157.2|111018.9|80
1622811600000|2021-06-04 13:00:00|111201.8|111101.8|111173|111073|111203.9|111103.9|111171.8|111071.8|58
1622811900000|2021-06-04 13:05:00|111173.5|111073.5|111274.8|111074.8|111275.5|111145.5|111172.3|111072.3|40
1622812200000|2021-06-04 13:10:00|111275.5|111075.5|111315.5|111115.5|111320.5|111155.5|111207.8|111057.1|30
1622812500000|2021-06-04 13:15:00|111325.3|111125.3|111215|111115|111329.5|111143.5|111205|111055|37
1622812800000|2021-06-04 13:20:00|111215.5|111115.5|111180|111080|111215.5|111115.5|111180|111080|10
1622813100000|2021-06-04 13:25:00|111181|111081|111176.5|111076.5|111189|111089|111124.5|111024.5|44
1622813400000|2021-06-04 13:30:00|111177|111077|111144|111044|111177|111077|111130.5|111030.5|32
1622813700000|2021-06-04 13:35:00|111143|111043|111213|111013|111216.8|111063|111142.5|111010.5|20
1622814000000|2021-06-04 13:40:00|111211|111011|111166|111066|111228|111091|111165.5|111011|41
1622814300000|2021-06-04 13:45:00|111165|111065|111150|111050|111166|111066|111130|111030|23
1622814600000|2021-06-04 13:50:00|111155|111055|111142|111042|111155|111055|111140|111040|15
1622814900000|2021-06-04 13:55:00|111141.5|111041.5|111155|111055|111165|111065|111141.5|111041.5|37
1622815200000|2021-06-04 14:00:00|111152|111052|111140|111040|111155|111055|111130|111030|10
1622815500000|2021-06-04 14:05:00|111160|111060|111156|111056|111160|111060|111130|111030|9
1622815800000|2021-06-04 14:10:00|111155|111055|111158.5|111058.5|111158.5|111058.5|111155|111055|14
1622816100000|2021-06-04 14:15:00|111160|111060|111200|111100|111210|111110|111160|111060|49
1622816400000|2021-06-04 14:20:00|111197|111097|111182|111082|111203|111103|111180|111080|36
1622816700000|2021-06-04 14:25:00|111182.5|111082.5|111184.5|111084.5|111215|111115|111170|111070|19
1622817000000|2021-06-04 14:30:00|111183.5|111083.5|111145.5|111045.5|111184|111084|111117.5|111017.5|44
1622817300000|2021-06-04 14:35:00|111148|111048|111195.5|111095.5|111196|111096|111147.5|111047.5|21
1622817600000|2021-06-04 14:40:00|111195|111095|111224|111124|111225.5|111125.5|111195|111095|41
1622817900000|2021-06-04 14:45:00|111223.5|111123.5|111222|111122|111223.5|111123.5|111215|111115|12
1622818200000|2021-06-04 14:50:00|111224.5|111124.5|111289|111189|111290.5|111190.5|111224|111124|65
1622818500000|2021-06-04 14:55:00|111290|111190|111289|111189|111291.5|111191.5|111270.5|111170.5|23
1622818800000|2021-06-04 15:00:00|111292|111192|111296|111196|111305|111205|111285|111185|27
1622819100000|2021-06-04 15:05:00|111294.5|111194.5|111295|111195|111295|111195|111275|111175|13
1622819400000|2021-06-04 15:10:00|111293|111193|111263|111163|111294|111194|111256.5|111156.5|31
1622819700000|2021-06-04 15:15:00|111263.5|111163.5|111263|111163|111264|111164|111263|111163|3
1622820000000|2021-06-04 15:20:00|111273|111173|111274|111174|111280|111180|111253|111153|22
1622820300000|2021-06-04 15:25:00|111273.5|111173.5|111265.5|111165.5|111273.5|111173.5|111249.5|111149.5|26
1622820600000|2021-06-04 15:30:00|111259.5|111159.5|111272|111172|111272|111172|111259.5|111159.5|7
1622820900000|2021-06-04 15:35:00|111269|111169|111266|111166|111269|111169|111266|111166|4
1622821200000|2021-06-04 15:40:00|111249.1|111149.1|111261|111161|111273.5|111173.5|111249|111149|17
1622822400000|2021-06-04 16:00:00|111240|111140|111246.5|111146.5|111255|111155|111240|111140|17
1622822700000|2021-06-04 16:05:00|111248.5|111148.5|111245|111145|111255|111155|111244.9|111144.9|7
1622823000000|2021-06-04 16:10:00|111240|111140|111245|111145|111245|111145|111240|111140|2
1622823300000|2021-06-04 16:15:00|111250|111150|111247|111147|111250|111150|111247|111147|8
1622823600000|2021-06-04 16:20:00|111248.5|111148.5|111249|111149|111249|111149|111248.5|111148.5|2
1622823900000|2021-06-04 16:25:00|111249.5|111149.5|111240|111140|111255|111155|111240|111140|4
1622824200000|2021-06-04 16:30:00|111239.5|111139.5|111239.5|111139.5|111239.5|111139.5|111239.5|111139.5|1
1622824500000|2021-06-04 16:35:00|111245|111145|111250|111150|111250|111150|111244.5|111144.5|5
1622825700000|2021-06-04 16:55:00|111254|111154|111254|111154|111254|111154|111254|111154|1
1622826000000|2021-06-04 17:00:00|111254.5|111154.5|111272.5|111172.5|111274|111174|111254|111154|14
1622826300000|2021-06-04 17:05:00|111273|111173|111269.5|111169.5|111273|111173|111268|111168|5
1622826600000|2021-06-04 17:10:00|111268.5|111168.5|111269.5|111169.5|111269.5|111169.5|111268.5|111168.5|2
1622826900000|2021-06-04 17:15:00|111270|111170|111269|111169|111274.5|111174.5|111268.5|111168.5|5
1622827200000|2021-06-04 17:20:00|111270|111170|111269.5|111169.5|111270|111170|111268|111168|4
1622827500000|2021-06-04 17:25:00|111268.5|111168.5|111268.5|111168.5|111268.5|111168.5|111268.5|111168.5|1
1622827800000|2021-06-04 17:30:00|111268|111168|111240|111140|111268|111168|111234.5|111134.5|16
1622828100000|2021-06-04 17:35:00|111241.5|111141.5|111255|111155|111255|111155|111241.5|111141.5|6
1622828400000|2021-06-04 17:40:00|111253|111153|111260|111160|111260|111160|111253|111153|7
1622829300000|2021-06-04 17:55:00|111259.5|111159.5|111259.5|111159.5|111259.5|111159.5|111259.5|111159.5|1
1622829600000|2021-06-04 18:00:00|111241.5|111141.5|111237.5|111137.5|111241.5|111141.5|111236.5|111136.5|4
1622829900000|2021-06-04 18:05:00|111237|111137|111237.5|111137.5|111237.5|111137.5|111236.5|111136.5|3
1622830200000|2021-06-04 18:10:00|111237|111137|111236.5|111136.5|111237|111137|111236.5|111136.5|2
1622830500000|2021-06-04 18:15:00|111235|111135|111235|111135|111235|111135|111235|111135|1
1622830800000|2021-06-04 18:20:00|111250|111150|111252|111152|111252|111152|111249.5|111149.5|4
1622831100000|2021-06-04 18:25:00|111259|111159|111246|111146|111259|111159|111246|111146|8
1622831700000|2021-06-04 18:35:00|111242|111142|111240.5|111140.5|111242|111142|111240.5|111140.5|2
1622832000000|2021-06-04 18:40:00|111240|111140|111238.5|111138.5|111240|111140|111238.5|111138.5|4
1622832600000|2021-06-04 18:50:00|111219.1|111119.1|111212|111112|111219.1|111119.1|111186.7|111086.7|46
1622832900000|2021-06-04 18:55:00|111212.5|111112.5|111212.5|111112.5|111212.5|111112.5|111208|111108|10
1622833200000|2021-06-04 19:00:00|111213.5|111113.5|111217.5|111117.5|111219|111119|111213.5|111113.5|4
1622833500000|2021-06-04 19:05:00|111223.5|111123.5|111219|111119|111223.5|111123.5|111219|111119|10
1622833800000|2021-06-04 19:10:00|111218.5|111118.5|111217|111117|111218.5|111118.5|111217|111117|3
1622834100000|2021-06-04 19:15:00|111208|111108|111206|111106|111214|111114|111204|111104|14
1622834400000|2021-06-04 19:20:00|111203.5|111103.5|111175|111075|111207.5|111107.5|111170|111070|18
1622834700000|2021-06-04 19:25:00|111175.5|111075.5|111163|111063|111183.5|111083.5|111156.5|111056.5|23
1622835000000|2021-06-04 19:30:00|111162|111062|111168.5|111068.5|111168.5|111068.5|111160.5|111060.5|5
1622835300000|2021-06-04 19:35:00|111169.5|111069.5|111177|111077|111182|111082|111169.5|111069.5|18
1622835600000|2021-06-04 19:40:00|111177.5|111077.5|111176.5|111076.5|111177.5|111077.5|111176.5|111076.5|2
1622835900000|2021-06-04 19:45:00|111177|111077|111184.5|111084.5|111184.5|111084.5|111175|111075|10
1622836200000|2021-06-04 19:50:00|111185|111085|111187.5|111087.5|111194.5|111094.5|111184.5|111084.5|20
1622836500000|2021-06-04 19:55:00|111187|111087|111162|111062|111189|111089|111162|111062|17
1623024000000|2021-06-07 00:00:00|111160|110960|111229.4|111129.4|111350.6|111145|111160|110925.6|177
1623024300000|2021-06-07 00:05:00|111229.5|111129.5|111099|110999|111229.5|111129.5|111095|110995|158
1623024600000|2021-06-07 00:10:00|111099.5|110999.5|111002.9|110902.9|111109.5|111009.5|110993|110893|223
1623024900000|2021-06-07 00:15:00|111002.6|110902.6|111019.5|110919.5|111029.5|110929.5|110970.2|110870.2|312
1623025200000|2021-06-07 00:20:00|111020|110920|111024.2|110924.2|111026|110926|111005|110905|106
1623025500000|2021-06-07 00:25:00|111025.2|110925.2|111065|110965|111075|110975|111015|110915|202
1623025800000|2021-06-07 00:30:00|111072.6|110972.6|111078|110978|111087.6|110987.6|111065|110965|114
1623026100000|2021-06-07 00:35:00|111073.5|110973.5|111079|110979|111087.9|110987.9|111071.2|110971.2|108
1623026400000|2021-06-07 00:40:00|111079.3|110979.3|111095|110995|111097.5|110997.5|111065|110965|91
1623026700000|2021-06-07 00:45:00|111094.5|110994.5|111085|110985|111110|111010|111080|110980|92
1623027000000|2021-06-07 00:50:00|111086|110986|111110|111010|111111.5|111011.5|111083.5|110983.5|65
1623027300000|2021-06-07 00:55:00|111105|111005|111145|111045|111145|111045|111099|110999|179
1623027600000|2021-06-07 01:00:00|111144|111044|111161|111061|111182|111082|111137.2|111037.2|183
1623027900000|2021-06-07 01:05:00|111160|111060|111186|111086|111210.5|111110.5|111138|111038|166
1623028200000|2021-06-07 01:10:00|111186.7|111086.7|111150|111050|111198|111098|111142|111042|111
1623028500000|2021-06-07 01:15:00|111147|111047|111143|111043|111159|111059|111121.5|111021.5|116
1623028800000|2021-06-07 01:20:00|111143.5|111043.5|111098|110998|111153.7|111053.7|111077.6|110977.6|155
1623029100000|2021-06-07 01:25:00|111097.5|110997.5|111044.5|110944.5|111098.5|110998.5|111035|110935|123
1623029400000|2021-06-07 01:30:00|111045|110945|111150|111050|111161.5|111061.5|111040|110940|255
1623029700000|2021-06-07 01:35:00|111152|111052|111165|111065|111181|111081|111139.3|111039.3|241
1623030000000|2021-06-07 01:40:00|111170.7|111070.7|111146|111046|111175|111075|111121|111021|208
1623030300000|2021-06-07 01:45:00|111146.5|111046.5|111089.7|110989.7|111178.5|111078.5|111089.7|110989.7|188
1623030600000|2021-06-07 01:50:00|111089.2|110989.2|111118|111018|111118|111018|111055.4|110955.4|155
1623030900000|2021-06-07 01:55:00|111119|111019|111160.2|111060.2|111166.8|111066.8|111100|111000|198
1623031200000|2021-06-07 02:00:00|111160|111060|111205|111105|111211.5|111111.5|111145.5|111045.5|173
1623031500000|2021-06-07 02:05:00|111205.6|111105.6|111163.5|111063.5|111226.5|111126.5|111159.7|111059.7|104
1623031800000|2021-06-07 02:10:00|111163.2|111063.2|111150|111050|111164.5|111064.5|111113.9|111013.9|135
1623032100000|2021-06-07 02:15:00|111150.2|111050.2|111132|111032|111163.7|111063.7|111125|111025|80
1623032400000|2021-06-07 02:20:00|111135|111035|111124.5|111024.5|111138.5|111038.5|111117|111017|64
1623032700000|2021-06-07 02:25:00|111125|111025|111096|110996|111125|111025|111085|110985|107
1623033000000|2021-06-07 02:30:00|111095.5|110995.5|111131|111031|111139.7|111039.7|111094.6|110994.6|102
1623033300000|2021-06-07 02:35:00|111129.5|111029.5|111114.5|111014.5|111131|111031|111088.5|110988.5|118
1623033600000|2021-06-07 02:40:00|111117.5|111017.5|111135|111035|111160|111060|111114.5|111014.5|87
1623033900000|2021-06-07 02:45:00|111130|111030|111130|111030|111131.5|111031.5|111109.7|111009.7|72
1623034200000|2021-06-07 02:50:00|111128.5|111028.5|111128.2|111028.2|111139.2|111039.2|111115|111015|85
1623034500000|2021-06-07 02:55:00|111129|111029|111160|111060|111166.6|111066.6|111128|111028|60
1623034800000|2021-06-07 03:00:00|111166.1|111066.1|111110|111010|111167|111067|111109.6|111009.6|117
1623035100000|2021-06-07 03:05:00|111111|111011|111129.8|111029.8|111158.6|111058.6|111111|111011|76
1623035400000|2021-06-07 03:10:00|111130|111030|111145|111045|111145|111045|111129.8|111029.8|30
1623035700000|2021-06-07 03:15:00|111140.5|111040.5|111139.5|111039.5|111154|111054|111130|111030|34
1623036000000|2021-06-07 03:20:00|111140|111040|111225|111125|111225|111125|111140|111040|67
1623036300000|2021-06-07 03:25:00|111220.5|111120.5|111223|111123|111304.8|111204.8|111206|111106|235
1623036600000|2021-06-07 03:30:00|111222.7|111122.7|111219.5|111119.5|111225.5|111125.5|111216.5|111116.5|68
1623036900000|2021-06-07 03:35:00|111218.5|111118.5|111217.5|111117.5|111218.5|111118.5|111193.5|111093.5|59
1623037200000|2021-06-07 03:40:00|111218|111118|111203|111103|111219.2|111119.2|111184.7|111084.7|77
1623037500000|2021-06-07 03:45:00|111199|111099|111211.7|111111.7|111211.7|111111.7|111197|111097|55
1623037800000|2021-06-07 03:50:00|111212|111112|111186.5|111086.5|111217|111117|111185|111085|87
1623038100000|2021-06-07 03:55:00|111185|111085|111187.5|111087.5|111200.5|111100.5|111169|111069|80
1623038400000|2021-06-07 04:00:00|111187|111087|111210.5|111110.5|111210.5|111110.5|111182|111082|65
1623038700000|2021-06-07 04:05:00|111210.2|111110.2|111209.2|111109.2|111211|111111|111203.5|111103.5|29
1623039000000|2021-06-07 04:10:00|111209.5|111109.5|111205|111105|111237.5|111137.5|111205|111105|35
1623039300000|2021-06-07 04:15:00|111196.7|111096.7|111225|111125|111230|111130|111194.5|111094.5|37
1623039600000|2021-06-07 04:20:00|111229|111129|111185|111085|111229|111129|111166|111066|79
1623039900000|2021-06-07 04:25:00|111181.5|111081.5|111190|111090|111205|111105|111175|111075|33
1623040200000|2021-06-07 04:30:00|111188|111088|111166.5|111066.5|111188|111088|111166.5|111066.5|47
1623040500000|2021-06-07 04:35:00|111165.5|111065.5|111148.5|111048.5|111169.7|111069.7|111146.5|111046.5|59
1623040800000|2021-06-07 04:40:00|111154.5|111054.5|111166|111066|111170|111070|111147.5|111047.5|55
1623041100000|2021-06-07 04:45:00|111159.7|111059.7|111158|111058|111174.5|111074.5|111155|111055|79
1623041400000|2021-06-07 04:50:00|111154.7|111054.7|111149.5|111049.5|111157|111057|111142.5|111042.5|62
1623041700000|2021-06-07 04:55:00|111148.5|111048.5|111180|111080|111180|111080|111147.5|111047.5|71
1623042000000|2021-06-07 05:00:00|111170|111070|111160|111060|111173.5|111073.5|111149.7|111049.7|77
1623042300000|2021-06-07 05:05:00|111155|111055|111180|111080|111189.5|111089.5|111150|111050|39
1623042600000|2021-06-07 05:10:00|111179|111079|111169|111069|111179.5|111079.5|111153.1|111053.1|43
1623042900000|2021-06-07 05:15:00|111163.5|111063.5|111210|111110|111212|111112|111162.1|111062.1|29
1623043200000|2021-06-07 05:20:00|111210.5|111110.5|111180|111080|111229.7|111129.7|111175|111075|68
1623043500000|2021-06-07 05:25:00|111190|111090|111200|111100|111201|111101|111180|111080|39
1623043800000|2021-06-07 05:30:00|111199.6|111099.6|111180|111080|111201|111101|111180|111080|60
1623044100000|2021-06-07 05:35:00|111180.5|111080.5|111199.8|111099.8|111220|111120|111180|111080|104
1623044400000|2021-06-07 05:40:00|111203.2|111103.2|111210|111110|111215|111115|111190|111090|57
1623044700000|2021-06-07 05:45:00|111200|111100|111235|111135|111245|111145|111200|111100|38
1623045000000|2021-06-07 05:50:00|111230|111130|111190|111090|111230|111130|111175.2|111075.2|123
1623045300000|2021-06-07 05:55:00|111190.2|111090.2|111234|111134|111243.5|111143.5|111190|111090|106
1623045600000|2021-06-07 06:00:00|111237|111137|111235|111135|111270.2|111170.2|111225|111125|112
1623045900000|2021-06-07 06:05:00|111230|111130|111261.5|111161.5|111265|111165|111215|111115|98
1623046200000|2021-06-07 06:10:00|111263|111163|111223.1|111123.1|111296|111196|111222.8|111122.8|230
1623046500000|2021-06-07 06:15:00|111227.5|111127.5|111235|111135|111240|111140|111214.5|111114.5|49
1623046800000|2021-06-07 06:20:00|111230.5|111130.5|111340|111240|111340|111240|111230|111130|120
1623047100000|2021-06-07 06:25:00|111339.6|111239.6|111343.5|111243.5|111364|111264|111317.1|111217.1|121
1623047400000|2021-06-07 06:30:00|111333.5|111233.5|111358|111258|111377.5|111277.5|111319.4|111219.4|76
1623047700000|2021-06-07 06:35:00|111353|111253|111348.5|111248.5|111365|111265|111332.5|111232.5|44
1623048000000|2021-06-07 06:40:00|111351.5|111251.5|111370.5|111270.5|111432|111332|111351.5|111251.5|49
1623048300000|2021-06-07 06:45:00|111358.7|111258.7|111345|111245|111361.8|111261.8|111338|111238|46
1623048600000|2021-06-07 06:50:00|111345.2|111245.2|111342.2|111242.2|111363|111263|111330.5|111230.5|32
1623048900000|2021-06-07 06:55:00|111342.7|111242.7|111357.5|111257.5|111395|111295|111342.7|111242.7|51
1623049200000|2021-06-07 07:00:00|111352.5|111252.5|111334|111234|111363.5|111263.5|111334|111234|49
1623049500000|2021-06-07 07:05:00|111333.7|111233.7|111351.9|111251.9|111409.2|111309.2|111332|111232|80
1623049800000|2021-06-07 07:10:00|111358.5|111258.5|111340|111240|111361|111261|111333.8|111233.8|61
1623050100000|2021-06-07 07:15:00|111339|111239|111388|111288|111389.5|111289.5|111326.5|111226.5|40
1623050400000|2021-06-07 07:20:00|111386|111286|111317.5|111217.5|111387|111287|111317.5|111217.5|74
1623050700000|2021-06-07 07:25:00|111312|111212|111311|111211|111328.6|111228.6|111308|111208|51
1623051000000|2021-06-07 07:30:00|111312.5|111212.5|111300.5|111200.5|111312.5|111212.5|111293.5|111193.5|15
1623051300000|2021-06-07 07:35:00|111301.5|111201.5|111267|111167|111308.5|111208.5|111267|111167|21
1623051600000|2021-06-07 07:40:00|111271.5|111171.5|111228.5|111128.5|111277.5|111177.5|111196|111096|67
1623051900000|2021-06-07 07:45:00|111227.5|111127.5|111219.2|111019.2|111238.7|111135|111188|110964|124
1623052200000|2021-06-07 07:50:00|111217.2|111017.2|111231.4|111031.4|111250|111050|111201.1|111001.1|59
1623052500000|2021-06-07 07:55:00|111241.7|111041.7|111229.7|111029.7|111242.2|111105.7|111179.3|111016.8|25
1623052800000|2021-06-07 08:00:00|111225|111025|111194.9|111094.9|111236|111094.9|111172.6|111025|7
1623053100000|2021-06-07 08:05:00|111194.8|111094.8|111243.9|111043.9|111244|111096.7|111173|111039.8|27
1623053400000|2021-06-07 08:10:00|111234.4|111034.4|111260|111060|111260|111060|111234.4|111034.4|10
1623053700000|2021-06-07 08:15:00|111234.3|111134.3|111255|111155|111273.1|111173.1|111205|111105|53
1623054000000|2021-06-07 08:20:00|111250|111150|111280.5|111180.5|111281.2|111181.2|111250|111150|22
1623054300000|2021-06-07 08:25:00|111288.1|111188.1|111258.4|111158.4|111354.9|111201.7|111255|111100|20
1623054600000|2021-06-07 08:30:00|111260|111160|111260.6|111160.6|111263.4|111163.4|111260|111160|9
1623054900000|2021-06-07 08:35:00|111260|111160|111255|111155|111265|111165|111255|111155|14
1623055200000|2021-06-07 08:40:00|111257.1|111157.1|111276.5|111176.5|111276.5|111176.5|111242.1|111142.1|11
1623055500000|2021-06-07 08:45:00|111275|111175|111260.7|111160.7|111359|111184.4|111260.3|111099.5|40
1623055800000|2021-06-07 08:50:00|111260|111160|111264.3|111164.3|111264.3|111164.3|111225.5|111125.5|13
1623056100000|2021-06-07 08:55:00|111255|111155|111255|111155|111265.9|111165.9|111225.5|111125.5|35
1623056400000|2021-06-07 09:00:00|111260.4|111160.4|111300|111100|111300|111170|111252.4|111089.5|11
1623056700000|2021-06-07 09:05:00|111310|111110|111265.1|111165.1|111313.4|111165.1|111265.1|111110|4
1623057000000|2021-06-07 09:10:00|111266.4|111166.4|111270|111170|111368.9|111196.6|111265|111165|17
1623057300000|2021-06-07 09:15:00|111273.5|111173.5|111270|111170|111274.1|111174.1|111270|111170|8
1623057600000|2021-06-07 09:20:00|111272.5|111172.5|111280|111180|111281.5|111181.5|111272.5|111172.5|5
1623058200000|2021-06-07 09:30:00|111280.5|111180.5|111280|111180|111280.5|111180.5|111280|111180|8
1623058500000|2021-06-07 09:35:00|111265.6|111165.6|111265|111165|111265.6|111165.6|111265|111165|2
1623058800000|2021-06-07 09:40:00|111265.2|111165.2|111265|111165|111265.2|111165.2|111265|111165|18
1623059100000|2021-06-07 09:45:00|111265.2|111165.2|111265|111165|111265.5|111165.5|111265|111165|28
1623059400000|2021-06-07 09:50:00|111260|111160|111262.8|111162.8|111265|111165|111260|111160|6
1623059700000|2021-06-07 09:55:00|111263.6|111163.6|111265|111165|111265|111165|111263.6|111163.6|5
1623060000000|2021-06-07 10:00:00|111263|111163|111253|111153|111264.5|111164.5|111253|111153|14
1623060300000|2021-06-07 10:05:00|111253.5|111153.5|111270|111170|111270|111170|111253|111153|10
1623061200000|2021-06-07 10:20:00|111255|111155|111255|111155|111255|111155|111254.9|111154.9|3
1623061500000|2021-06-07 10:25:00|111255.7|111155.7|111258|111058|111265|111165|111255.7|111058|11
1623061800000|2021-06-07 10:30:00|111281.5|111081.5|111310|111110|111310.1|111110.1|111242.5|111042.5|40
1623062400000|2021-06-07 10:40:00|111253.4|111153.4|111249.8|111149.8|111253.4|111153.4|111249.8|111149.8|5
1623062700000|2021-06-07 10:45:00|111242.8|111142.8|111233.4|111133.4|111242.8|111142.8|111231.4|111131.4|9
1623063000000|2021-06-07 10:50:00|111233.9|111133.9|111249.4|111049.4|111289.3|111135.4|111224|111024|28
1623063300000|2021-06-07 10:55:00|111248.9|111048.9|111203.4|111103.4|111248.9|111104.4|111198.4|111048.9|8
1623063600000|2021-06-07 11:00:00|111202.2|111102.2|111218|111018|111218|111102.2|111161|111017.9|32
1623063900000|2021-06-07 11:05:00|111220|111020|111155|111055|111220|111065.9|111140.8|111015|18
1623064200000|2021-06-07 11:10:00|111150|111050|111130|111030|111155|111055|111125|111025|20
1623064500000|2021-06-07 11:15:00|111129.5|111029.5|111135|111035|111135|111035|111129.5|111029.5|2
1623064800000|2021-06-07 11:20:00|111138.4|111038.4|111135|111035|111139.2|111039.2|111135|111035|9
1623065400000|2021-06-07 11:30:00|111131.1|111031.1|111135|111035|111135|111035|111131.1|111031.1|4
1623065700000|2021-06-07 11:35:00|111130|111030|111129|111029|111130|111030|111129|111029|2
1623066000000|2021-06-07 11:40:00|111130|111030|111125|111025|111130|111030|111119.1|111019.1|6
1623066300000|2021-06-07 11:45:00|111123.2|111023.2|111130|111030|111130|111030|111120.1|111020.1|12
1623066600000|2021-06-07 11:50:00|111129.5|111029.5|111100|111000|111130|111030|111085|110985|17
1623066900000|2021-06-07 11:55:00|111099.6|110999.6|111153|110953|111153|110999.9|111097.6|110946.6|16
1623067200000|2021-06-07 12:00:00|111153.2|110953.2|111126.5|111026.5|111160.7|111026.5|111120|110953.2|16
1623067500000|2021-06-07 12:05:00|111127|111027|111126.5|111026.5|111127|111027|111125|111025|5
1623067800000|2021-06-07 12:10:00|111127|111027|111130.5|111030.5|111130.5|111030.5|111127|111027|5
1623068100000|2021-06-07 12:15:00|111131|111031|111131|111031|111131|111031|111131|111031|1
1623068400000|2021-06-07 12:20:00|111130.7|111030.7|111130.5|111030.5|111130.7|111030.7|111130.5|111030.5|2
1623069000000|2021-06-07 12:30:00|111130.2|111030.2|111130|111030|111130.2|111030.2|111125|111025|4
1623069300000|2021-06-07 12:35:00|111131|111031|111135.9|111035.9|111136|111036|111131|111031|5
1623069600000|2021-06-07 12:40:00|111136|111036|111167.9|111067.9|111167.9|111067.9|111136|111036|9
1623069900000|2021-06-07 12:45:00|111159.1|111059.1|111175.5|111075.5|111201.5|111101.5|111155.6|111055.6|36
1623070200000|2021-06-07 12:50:00|111177|111077|111187|111087|111193|111093|111175.5|111075.5|15
1623070500000|2021-06-07 12:55:00|111186|111086|111185|111085|111186|111086|111185|111085|3
1623070800000|2021-06-07 13:00:00|111186.3|111086.3|111240|111140|111240|111140|111185|111085|37
1623071100000|2021-06-07 13:05:00|111238|111138|111197.1|111097.1|111241|111141|111197.1|111097.1|24
1623071400000|2021-06-07 13:10:00|111189.1|111089.1|111200.1|111100.1|111200.1|111100.1|111189.1|111089.1|10
1623071700000|2021-06-07 13:15:00|111200.6|111100.6|111221.1|111121.1|111238.5|111138.5|111180|111080|39
1623072000000|2021-06-07 13:20:00|111220.1|111120.1|111207.5|111107.5|111229.6|111129.6|111191.9|111091.9|37
1623072300000|2021-06-07 13:25:00|111202|111102|111195|111095|111213.5|111113.5|111190.5|111090.5|10
1623072600000|2021-06-07 13:30:00|111185|111085|111201|111101|111210|111110|111185|111085|22
1623072900000|2021-06-07 13:35:00|111198.5|111098.5|111199.5|111099.5|111201|111101|111192.5|111092.5|11
1623073200000|2021-06-07 13:40:00|111203|111103|111195.8|111095.8|111206.3|111106.3|111186|111086|43
1623073500000|2021-06-07 13:45:00|111196.3|111096.3|111202|111102|111202|111102|111195.8|111095.8|13
1623073800000|2021-06-07 13:50:00|111203.5|111103.5|111203.5|111103.5|111203.5|111103.5|111201.3|111101.3|13
1623074100000|2021-06-07 13:55:00|111203|111103|111202|111102|111203|111103|111202|111102|3
1623074400000|2021-06-07 14:00:00|111202.5|111102.5|111206.5|111106.5|111214.5|111114.5|111193.8|111093.8|26
1623074700000|2021-06-07 14:05:00|111205.5|111105.5|111200|111100|111211.5|111111.5|111200|111100|25
1623075000000|2021-06-07 14:10:00|111190.5|111090.5|111183.5|111083.5|111190.5|111090.5|111181.5|111081.5|6
1623075300000|2021-06-07 14:15:00|111184.5|111084.5|111194.5|111094.5|111194.5|111094.5|111184.5|111084.5|5
1623075900000|2021-06-07 14:25:00|111193|111093|111189.3|111089.3|111193|111093|111188.5|111088.5|11
1623076200000|2021-06-07 14:30:00|111187.8|111087.8|111179|111079|111196|111096|111170|111070|53
1623076500000|2021-06-07 14:35:00|111178.5|111078.5|111202.6|111102.6|111202.8|111102.8|111178.3|111078.3|30
1623076800000|2021-06-07 14:40:00|111202.5|111102.5|111182.2|111082.2|111202.5|111102.5|111181.2|111081.2|14
1623077400000|2021-06-07 14:50:00|111182.5|111082.5|111177.2|111077.2|111187.7|111087.7|111176.8|111076.8|24
1623077700000|2021-06-07 14:55:00|111176.5|111076.5|111171.7|111071.7|111177.2|111077.2|111171.2|111071.2|10
1623078000000|2021-06-07 15:00:00|111167.8|111067.8|111175|111075|111184.5|111084.5|111167.5|111067.5|18
1623078300000|2021-06-07 15:05:00|111175.5|111075.5|111174|111074|111184.5|111084.5|111172.3|111072.3|19
1623078600000|2021-06-07 15:10:00|111173.5|111073.5|111170.5|111070.5|111173.5|111073.5|111170|111070|14
1623078900000|2021-06-07 15:15:00|111171.3|111071.3|111173|111073|111179|111079|111170.6|111070.6|26
1623079200000|2021-06-07 15:20:00|111172.8|111072.8|111173|111073|111173|111073|111171.8|111071.8|4
1623079800000|2021-06-07 15:30:00|111176.5|111076.5|111180.3|111080.3|111184|111084|111173|111073|25
1623080100000|2021-06-07 15:35:00|111182|111082|111180.5|111080.5|111192.3|111092.3|111176.3|111076.3|18
1623080400000|2021-06-07 15:40:00|111180|111080|111193.5|111093.5|111200|111100|111179.8|111079.8|14
1623080700000|2021-06-07 15:45:00|111194|111094|111186.3|111086.3|111194|111094|111185|111085|8
1623081000000|2021-06-07 15:50:00|111186.8|111086.8|111184.8|111084.8|111186.8|111086.8|111181.8|111081.8|26
1623081300000|2021-06-07 15:55:00|111182.8|111082.8|111166.1|111066.1|111186.8|111086.8|111163.3|111063.3|24
1623081600000|2021-06-07 16:00:00|111165.6|111065.6|111140|111040|111169.1|111069.1|111135|111035|45
1623081900000|2021-06-07 16:05:00|111139.5|111039.5|111140.5|111040.5|111150|111050|111138|111038|17
1623082200000|2021-06-07 16:10:00|111145|111045|111141|111041|111146.3|111046.3|111141|111041|4
1623082500000|2021-06-07 16:15:00|111145|111045|111143|111043|111146.3|111046.3|111141|111041|6
1623082800000|2021-06-07 16:20:00|111143.5|111043.5|111143.5|111043.5|111143.5|111043.5|111143.5|111043.5|1
1623083100000|2021-06-07 16:25:00|111141.5|111041.5|111142.5|111042.5|111144.1|111044.1|111141.5|111041.5|5
1623083400000|2021-06-07 16:30:00|111143|111043|111133.7|111033.7|111145.2|111045.2|111133.7|111033.7|7
1623084000000|2021-06-07 16:40:00|111124.5|111024.5|111128.5|111028.5|111128.5|111028.5|111124.5|111024.5|9
1623084300000|2021-06-07 16:45:00|111128.7|111028.7|111128.7|111028.7|111128.7|111028.7|111128.7|111028.7|1
1623084600000|2021-06-07 16:50:00|111090.5|110990.5|111096.5|110996.5|111096.5|110996.5|111090.5|110990.5|6
1623084900000|2021-06-07 16:55:00|111098|110998|111111.5|111011.5|111113.7|111013.7|111085.5|110985.5|31
1623085200000|2021-06-07 17:00:00|111112|111012|111093.7|110993.7|111112|111012|111091.5|110991.5|6
1623085500000|2021-06-07 17:05:00|111095.2|110995.2|111093.5|110993.5|111095.2|110995.2|111093.5|110993.5|3
1623085800000|2021-06-07 17:10:00|111096.7|110996.7|111108.7|111008.7|111108.7|111008.7|111096.7|110996.7|25
1623086100000|2021-06-07 17:15:00|111109|111009|111110.2|111010.2|111110.5|111010.5|111109|111009|7
1623086400000|2021-06-07 17:20:00|111109.7|111009.7|111107.5|111007.5|111110|111010|111106.5|111006.5|10
1623087000000|2021-06-07 17:30:00|111110|111010|111110|111010|111110|111010|111110|111010|1
1623087600000|2021-06-07 17:40:00|111115|111015|111115|111015|111115|111015|111115|111015|1
1623087900000|2021-06-07 17:45:00|111108.5|111008.5|111105|111005|111115|111015|111104|111004|16
1623088200000|2021-06-07 17:50:00|111104|111004|111104|111004|111104|111004|111104|111004|1
1623088500000|2021-06-07 17:55:00|111104.5|111004.5|111117.8|111017.8|111124.1|111024.1|111104.5|111004.5|18
1623088800000|2021-06-07 18:00:00|111117.5|111017.5|111117.8|111017.8|111117.8|111017.8|111117.5|111017.5|4
1623089100000|2021-06-07 18:05:00|111120.5|111020.5|111118.8|111018.8|111120.5|111020.5|111118.8|111018.8|2
1623089400000|2021-06-07 18:10:00|111115.9|111015.9|111118.8|111018.8|111118.8|111018.8|111115.9|111015.9|3
1623089700000|2021-06-07 18:15:00|111120.5|111020.5|111105|111005|111120.5|111020.5|111095|110995|22
1623090000000|2021-06-07 18:20:00|111100|111000|111100|111000|111100|111000|111100|111000|1
1623090300000|2021-06-07 18:25:00|111102.5|111002.5|111100|111000|111108|111008|111100|111000|13
1623090900000|2021-06-07 18:35:00|111102|111002|111101.3|111001.3|111102.1|111002.1|111100|111000|5
1623091200000|2021-06-07 18:40:00|111102|111002|111107.8|111007.8|111111.8|111011.8|111102|111002|8
1623091500000|2021-06-07 18:45:00|111106|111006|111110|111010|111114.5|111014.5|111105|111005|15
1623092100000|2021-06-07 18:55:00|111111|111011|111110|111010|111111|111011|111110|111010|2
1623092700000|2021-06-07 19:05:00|111130|111030|111110|111010|111130|111030|111110|111010|4
1623093900000|2021-06-07 19:25:00|111109.5|111009.5|111104.5|111004.5|111109.5|111009.5|111094|110994|15
1623094500000|2021-06-07 19:35:00|111105|111005|111109.5|111009.5|111110|111010|111105|111005|9
1623095100000|2021-06-07 19:45:00|111110|111010|111110|111010|111111|111011|111110|111010|3
1623110400000|2021-06-08 00:00:00|111301.1|111058.8|111180.3|111080.3|111371.2|111122.5|111179.3|111004.8|216
1623110700000|2021-06-08 00:05:00|111180|111080|111160|111060|111200|111100|111159.3|111059.3|132
1623111000000|2021-06-08 00:10:00|111165|111065|111185|111085|111192.2|111092.2|111138.3|111038.3|180
1623111300000|2021-06-08 00:15:00|111176.2|111076.2|111158|111058|111180|111080|111141.5|111041.5|107
1623111600000|2021-06-08 00:20:00|111159|111059|111170|111070|111176|111076|111135|111035|113
1623111900000|2021-06-08 00:25:00|111174.1|111074.1|111205|111105|111220|111120|111160|111060|146
1623112200000|2021-06-08 00:30:00|111208.1|111108.1|111210|111110|111220.5|111120.5|111190|111090|104
1623112500000|2021-06-08 00:35:00|111211|111111|111240.2|111140.2|111256|111156|111210|111110|108
1623112800000|2021-06-08 00:40:00|111240|111140|111239.8|111139.8|111245|111145|111208.6|111108.6|132
1623113100000|2021-06-08 00:45:00|111235|111135|111270|111170|111270|111170|111225.5|111125.5|87
1623113400000|2021-06-08 00:50:00|111265|111165|111255|111155|111285|111185|111253.9|111153.9|108
1623113700000|2021-06-08 00:55:00|111251.7|111151.7|111249.3|111149.3|111275|111175|111243.7|111143.7|119
1623114000000|2021-06-08 01:00:00|111249.1|111149.1|111238.8|111138.8|111258.5|111158.5|111231.3|111131.3|157
1623114300000|2021-06-08 01:05:00|111239|111139|111244|111144|111250|111150|111225|111125|98
1623114600000|2021-06-08 01:10:00|111237.3|111137.3|111202|111102|111241.8|111141.8|111202|111102|104
1623114900000|2021-06-08 01:15:00|111203|111103|111220|111120|111230|111130|111189|111089|120
1623115200000|2021-06-08 01:20:00|111219|111119|111240.8|111140.8|111249|111149|111219|111119|98
1623115500000|2021-06-08 01:25:00|111241|111141|111241.5|111141.5|111268.4|111168.4|111240.8|111140.8|103
1623115800000|2021-06-08 01:30:00|111245|111145|111351.6|111251.6|111361.5|111261.5|111239|111139|262
1623116100000|2021-06-08 01:35:00|111356|111256|111355.5|111255.5|111365|111265|111316.5|111216.5|131
1623116400000|2021-06-08 01:40:00|111355|111255|111304|111204|111365|111265|111300.3|111200.3|180
1623116700000|2021-06-08 01:45:00|111297.5|111197.5|111284.8|111184.8|111311.3|111211.3|111262.5|111162.5|167
1623117000000|2021-06-08 01:50:00|111280.5|111180.5|111278.3|111178.3|111304|111204|111275|111175|164
1623117300000|2021-06-08 01:55:00|111279|111179|111319.3|111219.3|111330.5|111230.5|111278.3|111178.3|119
1623117600000|2021-06-08 02:00:00|111318.8|111218.8|111320.5|111220.5|111334|111234|111287.5|111187.5|155
1623117900000|2021-06-08 02:05:00|111320.3|111220.3|111308.8|111208.8|111324.5|111224.5|111305|111205|107
1623118200000|2021-06-08 02:10:00|111305|111205|111320.1|111220.1|111322.8|111222.8|111302.3|111202.3|94
1623118500000|2021-06-08 02:15:00|111324.5|111224.5|111338.8|111238.8|111345.3|111245.3|111309.5|111209.5|153
1623118800000|2021-06-08 02:20:00|111339|111239|111328.3|111228.3|111344.5|111244.5|111328.3|111228.3|178
1623119100000|2021-06-08 02:25:00|111328.8|111228.8|111352|111252|111374.5|111274.5|111318.5|111218.5|126
1623119400000|2021-06-08 02:30:00|111352.5|111252.5|111391.3|111291.3|111392.3|111292.3|111350.8|111250.8|158
1623119700000|2021-06-08 02:35:00|111396.4|111296.4|111410.3|111310.3|111415|111315|111390|111290|167
1623120000000|2021-06-08 02:40:00|111409.5|111309.5|111415|111315|111429.3|111329.3|111395|111295|143
1623120300000|2021-06-08 02:45:00|111422|111322|111415|111315|111426.4|111326.4|111405|111305|93
1623120600000|2021-06-08 02:50:00|111420.5|111320.5|111495|111395|111495|111395|111417.8|111317.8|226
1623120900000|2021-06-08 02:55:00|111499.5|111399.5|111479.3|111379.3|111520.8|111420.8|111479.3|111379.3|191
1623121200000|2021-06-08 03:00:00|111479.5|111379.5|111448|111348|111491|111391|111434.5|111334.5|134
1623121500000|2021-06-08 03:05:00|111450.5|111350.5|111475|111375|111475|111375|111444.3|111344.3|72
1623121800000|2021-06-08 03:10:00|111475.3|111375.3|111461.5|111361.5|111481.5|111381.5|111460|111360|74
1623122100000|2021-06-08 03:15:00|111468|111368|111507|111407|111507|111407|111460.8|111360.8|92
1623122400000|2021-06-08 03:20:00|111506.6|111406.6|111507.5|111407.5|111524|111424|111500.8|111400.8|62
1623122700000|2021-06-08 03:25:00|111508|111408|111461|111361|111512.8|111412.8|111461|111361|112
1623123000000|2021-06-08 03:30:00|111465|111365|111462|111362|111472.3|111372.3|111461.3|111361.3|26
1623123300000|2021-06-08 03:35:00|111462.5|111362.5|111468.8|111368.8|111471.5|111371.5|111461.5|111361.5|49
1623123600000|2021-06-08 03:40:00|111469.8|111369.8|111472|111372|111503|111403|111463.8|111363.8|92
1623123900000|2021-06-08 03:45:00|111472.5|111372.5|111499.5|111399.5|111499.5|111399.5|111462.5|111362.5|53
1623124200000|2021-06-08 03:50:00|111499|111399|111474.5|111374.5|111499|111399|111469|111369|113
1623124500000|2021-06-08 03:55:00|111472.5|111372.5|111515|111415|111521.1|111421.1|111468.1|111368.1|70
1623124800000|2021-06-08 04:00:00|111514|111414|111558|111458|111576.3|111476.3|111500.8|111400.8|147
1623125100000|2021-06-08 04:05:00|111551.5|111451.5|111525|111425|111551.5|111451.5|111490.5|111390.5|124
1623125400000|2021-06-08 04:10:00|111517.1|111417.1|111522.1|111422.1|111537.1|111437.1|111510|111410|94
1623125700000|2021-06-08 04:15:00|111522.3|111422.3|111538.5|111438.5|111538.5|111438.5|111517.5|111417.5|74
1623126000000|2021-06-08 04:20:00|111538.8|111438.8|111545|111445|111552|111452|111538.8|111438.8|41
1623126300000|2021-06-08 04:25:00|111536.8|111436.8|111508.5|111408.5|111540|111440|111501|111401|49
1623126600000|2021-06-08 04:30:00|111509.5|111409.5|111530.1|111430.1|111535|111435|111508.5|111408.5|87
1623126900000|2021-06-08 04:35:00|111529.5|111429.5|111560.5|111460.5|111560.5|111460.5|111522.3|111422.3|50
1623127200000|2021-06-08 04:40:00|111559|111459|111541.1|111441.1|111565|111465|111535|111435|101
1623127500000|2021-06-08 04:45:00|111539.5|111439.5|111561.5|111461.5|111561.5|111461.5|111535|111435|51
1623127800000|2021-06-08 04:50:00|111559.5|111459.5|111583.9|111483.9|111603.5|111503.5|111555|111455|179
1623128100000|2021-06-08 04:55:00|111584.4|111484.4|111595|111495|111595.3|111495.3|111559.3|111459.3|90
1623128400000|2021-06-08 05:00:00|111592.3|111492.3|111509.5|111409.5|111592.8|111492.8|111509.5|111409.5|180
1623128700000|2021-06-08 05:05:00|111509|111409|111507.8|111407.8|111516.8|111416.8|111503|111403|101
1623129000000|2021-06-08 05:10:00|111508.8|111408.8|111500|111400|111519.3|111419.3|111485.5|111385.5|59
1623129300000|2021-06-08 05:15:00|111500.5|111400.5|111509.8|111409.8|111525|111425|111496.5|111396.5|81
1623129600000|2021-06-08 05:20:00|111510|111410|111518|111418|111536|111436|111502.3|111402.3|96
1623129900000|2021-06-08 05:25:00|111518.3|111418.3|111519.3|111419.3|111545.1|111445.1|111514.3|111414.3|116
1623130200000|2021-06-08 05:30:00|111520|111420|111538.8|111438.8|111541.3|111441.3|111519.3|111419.3|92
1623130500000|2021-06-08 05:35:00|111539|111439|111488.5|111388.5|111540|111440|111485|111385|87
1623130800000|2021-06-08 05:40:00|111490|111390|111509.3|111409.3|111519.3|111419.3|111488.5|111388.5|63
1623131100000|2021-06-08 05:45:00|111509.8|111409.8|111528.8|111428.8|111535|111435|111509.3|111409.3|64
1623131400000|2021-06-08 05:50:00|111528.3|111428.3|111509|111409|111528.8|111428.8|111502.3|111402.3|58
1623131700000|2021-06-08 05:55:00|111509.5|111409.5|111509|111409|111520|111420|111503.4|111403.4|76
1623132000000|2021-06-08 06:00:00|111513|111413|111475|111375|111530|111430|111472.2|111372.2|130
1623132300000|2021-06-08 06:05:00|111471.9|111371.9|111480|111380|111480.3|111380.3|111465|111365|105
1623132600000|2021-06-08 06:10:00|111480.8|111380.8|111486.5|111386.5|111489|111389|111455.2|111355.2|132
1623132900000|2021-06-08 06:15:00|111487.3|111387.3|111491.5|111391.5|111505|111405|111477.5|111377.5|98
1623133200000|2021-06-08 06:20:00|111491.3|111391.3|111488.5|111388.5|111535|111435|111486.4|111386.4|125
1623133500000|2021-06-08 06:25:00|111488|111388|111454.3|111354.3|111488|111388|111452.9|111352.9|144
1623133800000|2021-06-08 06:30:00|111451.3|111351.3|111472|111372|111477.8|111377.8|111451.3|111351.3|68
1623134100000|2021-06-08 06:35:00|111472.3|111372.3|111432.5|111332.5|111472.8|111372.8|111428.1|111328.1|35
1623134400000|2021-06-08 06:40:00|111432|111332|111418.5|111318.5|111438.5|111338.5|111418.5|111318.5|49
1623134700000|2021-06-08 06:45:00|111425|111325|111425|111325|111436|111336|111415|111315|34
1623135000000|2021-06-08 06:50:00|111424.4|111324.4|111434|111334|111435|111335|111413.4|111313.4|27
1623135300000|2021-06-08 06:55:00|111433.5|111333.5|111460|111360|111460|111360|111422.5|111322.5|41
1623135600000|2021-06-08 07:00:00|111459|111359|111448.5|111348.5|111480|111380|111440.5|111340.5|73
1623135900000|2021-06-08 07:05:00|111448|111348|111417.5|111317.5|111448|111348|111411.5|111311.5|35
1623136200000|2021-06-08 07:10:00|111416.5|111316.5|111451|111351|111456|111356|111416.5|111316.5|45
1623136500000|2021-06-08 07:15:00|111450.5|111350.5|111499.8|111399.8|111500.5|111400.5|111450.5|111350.5|62
1623136800000|2021-06-08 07:20:00|111499.3|111399.3|111516|111416|111531.4|111431.4|111498.3|111398.3|45
1623137100000|2021-06-08 07:25:00|111524|111424|111528|111428|111576.4|111476.4|111522|111422|76
1623137400000|2021-06-08 07:30:00|111520.1|111420.1|111519.1|111419.1|111535.3|111435.3|111490.1|111390.1|58
1623137700000|2021-06-08 07:35:00|111515|111415|111538|111438|111538.5|111438.5|111515|111415|29
1623138000000|2021-06-08 07:40:00|111537.5|111437.5|111508.8|111408.8|111537.5|111437.5|111508.8|111408.8|35
1623138300000|2021-06-08 07:45:00|111508.5|111408.5|111502|111402|111511.8|111411.8|111485|111385|40
1623138600000|2021-06-08 07:50:00|111501.5|111401.5|111514.5|111414.5|111530.1|111430.1|111501|111401|14
1623138900000|2021-06-08 07:55:00|111514.1|111414.1|111515|111415|111520.5|111420.5|111500.5|111400.5|25
1623139200000|2021-06-08 08:00:00|111510.1|111410.1|111541.1|111441.1|111541.1|111441.1|111490|111390|31
1623139500000|2021-06-08 08:05:00|111540.1|111440.1|111540|111440|111560|111460|111532|111432|17
1623139800000|2021-06-08 08:10:00|111545|111445|111540|111440|111556.5|111456.5|111540|111440|12
1623140100000|2021-06-08 08:15:00|111535|111435|111540|111440|111545|111445|111524|111424|22
1623140400000|2021-06-08 08:20:00|111535|111435|111546.5|111446.5|111546.5|111446.5|111535|111435|9
1623140700000|2021-06-08 08:25:00|111547.2|111447.2|111555|111455|111555|111455|111547.2|111447.2|8
1623141000000|2021-06-08 08:30:00|111556.6|111456.6|111561|111461|111597.7|111497.7|111556.6|111456.6|45
1623141300000|2021-06-08 08:35:00|111565|111465|111555|111455|111565|111465|111525|111425|27
1623141600000|2021-06-08 08:40:00|111554.1|111454.1|111555|111455|111555|111455|111540.1|111440.1|7
1623141900000|2021-06-08 08:45:00|111540.4|111440.4|111540.2|111440.2|111540.4|111440.4|111540.2|111440.2|2
1623142200000|2021-06-08 08:50:00|111540|111440|111515|111415|111540.8|111440.8|111509.1|111409.1|25
1623142500000|2021-06-08 08:55:00|111520|111420|111575|111475|111585|111485|111520|111420|33
1623142800000|2021-06-08 09:00:00|111576|111476|111663|111463|111699.5|111556.6|111575|111463|40
1623143100000|2021-06-08 09:05:00|111671|111471|111645|111545|111675.1|111545.5|111615.6|111456.3|28
1623143400000|2021-06-08 09:10:00|111649.6|111549.6|111630|111530|111670|111570|111625|111525|30
1623143700000|2021-06-08 09:15:00|111625|111525|111660.5|111560.5|111660.5|111560.5|111625|111525|13
1623144000000|2021-06-08 09:20:00|111663.5|111563.5|111650|111550|111665|111565|111640.9|111540.9|17
1623144300000|2021-06-08 09:25:00|111656.4|111556.4|111660|111560|111660|111560|111656.4|111556.4|2
1623144600000|2021-06-08 09:30:00|111658.5|111558.5|111645|111545|111660|111560|111645|111545|7
1623144900000|2021-06-08 09:35:00|111645.7|111545.7|111645|111545|111665|111565|111635|111535|26
1623145200000|2021-06-08 09:40:00|111653.9|111553.9|111660|111560|111660.2|111560.2|111650|111550|9
1623145500000|2021-06-08 09:45:00|111663|111563|111723.6|111523.6|111778|111578|111663|111522|33
1623145800000|2021-06-08 09:50:00|111723.5|111523.5|111722.9|111522.9|111724.4|111524.4|111721|111521|10
1623146100000|2021-06-08 09:55:00|111723|111523|111739|111539|111739.1|111539.1|111722|111522|5
1623146400000|2021-06-08 10:00:00|111737.9|111537.9|111705|111605|111744.9|111619.4|111697.5|111537.9|23
1623146700000|2021-06-08 10:05:00|111705.5|111605.5|111666|111566|111805|111656|111666|111566|98
1623147000000|2021-06-08 10:10:00|111665.5|111565.5|111680|111580|111680|111580|111665|111565|21
1623147300000|2021-06-08 10:15:00|111679.4|111579.4|111680|111580|111680.1|111580.1|111665|111565|14
1623147600000|2021-06-08 10:20:00|111695|111595|111690|111590|111695|111595|111690|111590|6
1623147900000|2021-06-08 10:25:00|111685.5|111585.5|111705|111605|111731.9|111631.9|111685|111585|39
1623148200000|2021-06-08 10:30:00|111700|111600|111680|111580|111700|111600|111680|111580|9
1623148500000|2021-06-08 10:35:00|111667.5|111567.5|111645|111545|111670|111570|111645|111545|11
1623148800000|2021-06-08 10:40:00|111646.5|111546.5|111625|111525|111651.9|111551.9|111624.5|111524.5|23
1623149100000|2021-06-08 10:45:00|111639.3|111539.3|111645.5|111545.5|111647|111547|111639.3|111539.3|6
1623149400000|2021-06-08 10:50:00|111645|111545|111613|111513|111645|111545|111613|111513|16
1623149700000|2021-06-08 10:55:00|111613.5|111513.5|111620|111520|111620|111520|111609.1|111509.1|6
1623151200000|2021-06-08 11:20:00|111611.5|111511.5|111574.3|111474.3|111611.5|111511.5|111574.1|111474.1|23
1623151500000|2021-06-08 11:25:00|111574.8|111474.8|111576.2|111476.2|111576.2|111476.2|111573.6|111473.6|12
1623151800000|2021-06-08 11:30:00|111580|111480|111580|111480|111582|111482|111580|111480|9
1623152100000|2021-06-08 11:35:00|111584.5|111484.5|111604.1|111504.1|111605.1|111505.1|111584.5|111484.5|20
1623152400000|2021-06-08 11:40:00|111605|111505|111620|111520|111630|111530|111595|111495|33
1623152700000|2021-06-08 11:45:00|111616.6|111516.6|111620|111520|111645|111545|111616.6|111516.6|16
1623153000000|2021-06-08 11:50:00|111584|111484|111580|111480|111584|111484|111580|111480|6
1623153300000|2021-06-08 11:55:00|111585|111485|111575|111475|111586.5|111486.5|111548.6|111448.6|20
1623153600000|2021-06-08 12:00:00|111575.9|111475.9|111575|111475|111575.9|111475.9|111571.1|111471.1|6
1623153900000|2021-06-08 12:05:00|111570|111470|111570|111470|111580.1|111480.1|111565|111465|4
1623154200000|2021-06-08 12:10:00|111565|111465|111565|111465|111568|111468|111545.1|111445.1|12
1623154500000|2021-06-08 12:15:00|111557.9|111457.9|111552.9|111452.9|111560|111460|111552.9|111452.9|5
1623154800000|2021-06-08 12:20:00|111550.4|111450.4|111550|111450|111550.4|111450.4|111543.5|111443.5|8
1623155100000|2021-06-08 12:25:00|111547.7|111447.7|111540|111440|111547.7|111447.7|111535|111435|6
1623155400000|2021-06-08 12:30:00|111537.9|111437.9|111570|111470|111570.1|111470.1|111530|111430|25
1623155700000|2021-06-08 12:35:00|111565|111465|111550|111450|111565|111465|111545|111445|8
1623156000000|2021-06-08 12:40:00|111553.5|111453.5|111550|111450|111553.5|111453.5|111550|111450|2
1623156300000|2021-06-08 12:45:00|111549.5|111449.5|111601.5|111501.5|111603.5|111503.5|111548.5|111448.5|35
1623156600000|2021-06-08 12:50:00|111602|111502|111600|111500|111610.1|111510.1|111600|111500|24
1623156900000|2021-06-08 12:55:00|111598.4|111498.4|111587.6|111487.6|111598.4|111498.4|111586.5|111486.5|15
1623157200000|2021-06-08 13:00:00|111587.9|111487.9|111587|111487|111591.3|111491.3|111587|111487|19
1623157500000|2021-06-08 13:05:00|111584.5|111484.5|111583.8|111483.8|111585.8|111485.8|111579.5|111479.5|24
1623157800000|2021-06-08 13:10:00|111583.3|111483.3|111535|111435|111584.8|111484.8|111535|111435|15
1623158100000|2021-06-08 13:15:00|111534.5|111434.5|111533.5|111433.5|111534.5|111434.5|111533|111433|7
1623158400000|2021-06-08 13:20:00|111535|111435|111535|111435|111540|111440|111535|111435|11
1623158700000|2021-06-08 13:25:00|111534.5|111434.5|111591.1|111491.1|111591.1|111491.1|111533.5|111433.5|26
1623159000000|2021-06-08 13:30:00|111610.5|111510.5|111589.1|111489.1|111614.1|111514.1|111587.6|111487.6|12
1623159300000|2021-06-08 13:35:00|111592.6|111492.6|111574.5|111474.5|111613|111513|111563.1|111463.1|22
1623159600000|2021-06-08 13:40:00|111575.3|111475.3|111575.5|111475.5|111586|111486|111573.3|111473.3|9
1623159900000|2021-06-08 13:45:00|111576.3|111476.3|111592.8|111492.8|111593.5|111493.5|111576.3|111476.3|13
1623160200000|2021-06-08 13:50:00|111591.3|111491.3|111618.5|111518.5|111618.5|111518.5|111588|111488|40
1623160500000|2021-06-08 13:55:00|111617.5|111517.5|111649|111549|111667.5|111567.5|111616.5|111516.5|75
1623160800000|2021-06-08 14:00:00|111648|111548|111623|111523|111673|111573|111619.8|111519.8|54
1623161100000|2021-06-08 14:05:00|111624.5|111524.5|111622.5|111522.5|111630|111530|111619.8|111519.8|11
1623161400000|2021-06-08 14:10:00|111623|111523|111617.3|111517.3|111624|111524|111617.3|111517.3|12
1623161700000|2021-06-08 14:15:00|111618.5|111518.5|111625|111525|111627.4|111527.4|111616.5|111516.5|27
1623162000000|2021-06-08 14:20:00|111624.3|111524.3|111630.8|111530.8|111641|111541|111623.5|111523.5|33
1623162300000|2021-06-08 14:25:00|111632.3|111532.3|111644.5|111544.5|111660|111560|111632.3|111532.3|30
1623162600000|2021-06-08 14:30:00|111646.1|111546.1|111642.1|111542.1|111656|111556|111633.8|111533.8|11
1623162900000|2021-06-08 14:35:00|111643.1|111543.1|111664|111564|111664.8|111564.8|111643.1|111543.1|22
1623163200000|2021-06-08 14:40:00|111663.8|111563.8|111657|111557|111663.8|111563.8|111653.5|111553.5|16
1623163500000|2021-06-08 14:45:00|111656.5|111556.5|111597.5|111497.5|111656.5|111556.5|111596.5|111496.5|43
1623163800000|2021-06-08 14:50:00|111605|111505|111621.5|111521.5|111637|111537|111602.5|111502.5|34
1623164100000|2021-06-08 14:55:00|111622.5|111522.5|111641|111541|111641|111541|111622|111522|30
1623164400000|2021-06-08 15:00:00|111641.5|111541.5|111650|111550|111650.5|111550.5|111641|111541|13
1623164700000|2021-06-08 15:05:00|111649.5|111549.5|111648.5|111548.5|111657|111557|111647|111547|19
1623165000000|2021-06-08 15:10:00|111648|111548|111652|111552|111657|111557|111647|111547|21
1623165300000|2021-06-08 15:15:00|111653|111553|111665.5|111565.5|111667.5|111567.5|111644|111544|29
1623165600000|2021-06-08 15:20:00|111666.5|111566.5|111655|111555|111672.5|111572.5|111655|111555|12
1623165900000|2021-06-08 15:25:00|111656|111556|111691|111591|111691|111591|111656|111556|45
1623166200000|2021-06-08 15:30:00|111690.5|111590.5|111681|111581|111703.5|111603.5|111675.5|111575.5|44
1623166500000|2021-06-08 15:35:00|111678.5|111578.5|111692.3|111592.3|111692.5|111592.5|111657.5|111557.5|33
1623166800000|2021-06-08 15:40:00|111693.8|111593.8|111699.5|111599.5|111758|111658|111682|111582|120
1623167100000|2021-06-08 15:45:00|111701|111601|111703|111603|111703|111603|111699.5|111599.5|9
1623167400000|2021-06-08 15:50:00|111701|111601|111699.5|111599.5|111703|111603|111697.5|111597.5|11
1623167700000|2021-06-08 15:55:00|111697|111597|111692.5|111592.5|111697|111597|111690.5|111590.5|10
1623168000000|2021-06-08 16:00:00|111692.8|111592.8|111692.5|111592.5|111693.5|111593.5|111692.5|111592.5|8
1623168300000|2021-06-08 16:05:00|111692.8|111592.8|111691.8|111591.8|111692.8|111592.8|111691.8|111591.8|7
1623168600000|2021-06-08 16:10:00|111692.3|111592.3|111692.5|111592.5|111692.5|111592.5|111692|111592|4
1623168900000|2021-06-08 16:15:00|111691.8|111591.8|111686|111586|111691.8|111591.8|111686|111586|4
1623169200000|2021-06-08 16:20:00|111689.8|111589.8|111697.5|111597.5|111697.5|111597.5|111689.8|111589.8|4
1623169800000|2021-06-08 16:30:00|111691|111591|111691.5|111591.5|111691.5|111591.5|111690|111590|4
1623170100000|2021-06-08 16:35:00|111690.5|111590.5|111685|111585|111690.5|111590.5|111681.5|111581.5|11
1623170400000|2021-06-08 16:40:00|111685.5|111585.5|111688.5|111588.5|111688.5|111588.5|111685.5|111585.5|2
1623170700000|2021-06-08 16:45:00|111689|111589|111689|111589|111689|111589|111689|111589|1
1623171300000|2021-06-08 16:55:00|111690|111590|111700|111600|111700|111600|111690|111590|4
1623171900000|2021-06-08 17:05:00|111702|111602|111703|111603|111704|111604|111702|111602|7
1623172200000|2021-06-08 17:10:00|111702.8|111602.8|111702.5|111602.5|111702.8|111602.8|111702.5|111602.5|2
1623172500000|2021-06-08 17:15:00|111702.8|111602.8|111702.5|111602.5|111702.8|111602.8|111702.5|111602.5|2
1623172800000|2021-06-08 17:20:00|111711|111611|111713.5|111613.5|111716|111616|111711|111611|8
1623173100000|2021-06-08 17:25:00|111744|111644|111768.7|111668.7|111772.4|111672.4|111713|111613|47
1623173400000|2021-06-08 17:30:00|111768.6|111668.6|111758.5|111658.5|111768.6|111668.6|111757.5|111657.5|15
1623173700000|2021-06-08 17:35:00|111757.5|111657.5|111748.5|111648.5|111757.5|111657.5|111748.5|111648.5|14
1623174000000|2021-06-08 17:40:00|111748|111648|111736|111636|111748|111648|111730|111630|15
1623174300000|2021-06-08 17:45:00|111736.5|111636.5|111740.5|111640.5|111745.5|111645.5|111692|111592|47
1623174600000|2021-06-08 17:50:00|111741|111641|111740|111640|111741|111641|111740|111640|3
1623175200000|2021-06-08 18:00:00|111735|111635|111724.5|111624.5|111735|111635|111724.5|111624.5|4
1623175500000|2021-06-08 18:05:00|111723.5|111623.5|111719.5|111619.5|111725.5|111625.5|111719.5|111619.5|8
1623175800000|2021-06-08 18:10:00|111720|111620|111721.5|111621.5|111723.5|111623.5|111718.5|111618.5|6
1623176100000|2021-06-08 18:15:00|111722|111622|111732.5|111632.5|111732.5|111632.5|111722|111622|8
1623176400000|2021-06-08 18:20:00|111722.5|111622.5|111726|111626|111726|111626|111722.5|111622.5|2
1623176700000|2021-06-08 18:25:00|111728.5|111628.5|111734.5|111634.5|111735.3|111635.3|111728.5|111628.5|4
1623177000000|2021-06-08 18:30:00|111732|111632|111730|111630|111732|111632|111730|111630|2
1623177600000|2021-06-08 18:40:00|111730.5|111630.5|111740.5|111640.5|111740.5|111640.5|111730.5|111630.5|6
1623177900000|2021-06-08 18:45:00|111740|111640|111740|111640|111740|111640|111740|111640|1
1623178200000|2021-06-08 18:50:00|111737.5|111637.5|111740|111640|111740|111640|111735|111635|5
1623178500000|2021-06-08 18:55:00|111735|111635|111747.5|111647.5|111747.5|111647.5|111735|111635|11
1623179100000|2021-06-08 19:05:00|111744|111644|111739|111639|111744|111644|111738.9|111638.9|5
1623179400000|2021-06-08 19:10:00|111748.4|111648.4|111741.5|111641.5|111754.5|111654.5|111741.5|111641.5|8
1623179700000|2021-06-08 19:15:00|111740.5|111640.5|111738|111638|111740.5|111640.5|111738|111638|6
1623180000000|2021-06-08 19:20:00|111739.2|111639.2|111738|111638|111743|111643|111738|111638|4
1623180300000|2021-06-08 19:25:00|111752.9|111652.9|111759.5|111659.5|111765|111665|111752|111652|8
1623180600000|2021-06-08 19:30:00|111759|111659|111754.1|111654.1|111759|111659|111753.6|111653.6|6
1623181800000|2021-06-08 19:50:00|111755.1|111655.1|111753.6|111653.6|111765|111665|111750.1|111650.1|12
1623182100000|2021-06-08 19:55:00|111754.6|111654.6|111774.6|111674.6|111774.6|111674.6|111754.6|111654.6|4
1623196800000|2021-06-09 00:00:00|111820.5|111620.5|111778.8|111678.8|111833.5|111681.8|111714.5|111573.5|183
1623197100000|2021-06-09 00:05:00|111775|111675|111780|111680|111805|111705|111759.8|111659.8|99
1623197400000|2021-06-09 00:10:00|111775|111675|111826.5|111726.5|111853.8|111753.8|111765|111665|170
1623197700000|2021-06-09 00:15:00|111827|111727|111800|111700|111845|111745|111783.5|111683.5|123
1623198000000|2021-06-09 00:20:00|111795|111695|111749|111649|111799.7|111699.7|111730.7|111630.7|117
1623198300000|2021-06-09 00:25:00|111734.8|111634.8|111715|111615|111756.7|111656.7|111710|111610|107
1623198600000|2021-06-09 00:30:00|111715.5|111615.5|111690|111590|111727|111627|111683.8|111583.8|123
1623198900000|2021-06-09 00:35:00|111689.3|111589.3|111709.1|111609.1|111741.5|111641.5|111689.3|111589.3|176
1623199200000|2021-06-09 00:40:00|111711.5|111611.5|111715|111615|111715|111615|111682|111582|96
1623199500000|2021-06-09 00:45:00|111711|111611|111675|111575|111711|111611|111662|111562|158
1623199800000|2021-06-09 00:50:00|111673|111573|111702.3|111602.3|111708.2|111608.2|111642.5|111542.5|172
1623200100000|2021-06-09 00:55:00|111706|111606|111660.8|111560.8|111707|111607|111650|111550|185
1623200400000|2021-06-09 01:00:00|111659.3|111559.3|111699.5|111599.5|111703.9|111603.9|111651|111551|190
1623200700000|2021-06-09 01:05:00|111700|111600|111709.5|111609.5|111725|111625|111693.4|111593.4|125
1623201000000|2021-06-09 01:10:00|111708.5|111608.5|111683.5|111583.5|111713|111613|111673|111573|71
1623201300000|2021-06-09 01:15:00|111678|111578|111680|111580|111705|111605|111678|111578|52
1623201600000|2021-06-09 01:20:00|111679.3|111579.3|111672.5|111572.5|111693.3|111593.3|111651.8|111551.8|171
1623201900000|2021-06-09 01:25:00|111671.5|111571.5|111681|111581|111688.2|111588.2|111659.6|111559.6|160
1623202200000|2021-06-09 01:30:00|111680|111580|111685|111585|111725.1|111625.1|111672.6|111572.6|234
1623202500000|2021-06-09 01:35:00|111684.6|111584.6|111628.8|111528.8|111689.1|111589.1|111617.4|111517.4|257
1623202800000|2021-06-09 01:40:00|111629.1|111529.1|111603.9|111503.9|111649.1|111549.1|111602.6|111502.6|202
1623203100000|2021-06-09 01:45:00|111604.4|111504.4|111590.5|111490.5|111610.1|111510.1|111585.3|111485.3|148
1623203400000|2021-06-09 01:50:00|111590.2|111490.2|111615.5|111515.5|111647.1|111547.1|111587|111487|184
1623203700000|2021-06-09 01:55:00|111616|111516|111586|111486|111629.1|111529.1|111584|111484|134
1623204000000|2021-06-09 02:00:00|111585.9|111485.9|111580|111480|111586|111486|111559.5|111459.5|124
1623204300000|2021-06-09 02:05:00|111581|111481|111602.9|111502.9|111605|111505|111571|111471|96
1623204600000|2021-06-09 02:10:00|111603.6|111503.6|111602.4|111502.4|111612.9|111512.9|111592.4|111492.4|80
1623204900000|2021-06-09 02:15:00|111602.9|111502.9|111604.4|111504.4|111624.1|111524.1|111588.6|111488.6|96
1623205200000|2021-06-09 02:20:00|111603.4|111503.4|111585.4|111485.4|111616.2|111516.2|111585.4|111485.4|61
1623205500000|2021-06-09 02:25:00|111583.5|111483.5|111570.7|111470.7|111602.4|111502.4|111570|111470|82
1623205800000|2021-06-09 02:30:00|111571.2|111471.2|111570.6|111470.6|111574.5|111474.5|111537.8|111437.8|149
1623206100000|2021-06-09 02:35:00|111570.3|111470.3|111516.1|111416.1|111574.2|111474.2|111511.5|111411.5|162
1623206400000|2021-06-09 02:40:00|111518.5|111418.5|111522.2|111422.2|111528.9|111428.9|111505.5|111405.5|69
1623206700000|2021-06-09 02:45:00|111522.4|111422.4|111531.5|111431.5|111547.4|111447.4|111511.4|111411.4|98
1623207000000|2021-06-09 02:50:00|111531.6|111431.6|111525.8|111425.8|111541.3|111441.3|111516.6|111416.6|98
1623207300000|2021-06-09 02:55:00|111525.6|111425.6|111518|111418|111531|111431|111490|111390|163
1623207600000|2021-06-09 03:00:00|111518.2|111418.2|111537.4|111437.4|111557.6|111457.6|111509.3|111409.3|137
1623207900000|2021-06-09 03:05:00|111538.4|111438.4|111539.5|111439.5|111550.9|111450.9|111537.7|111437.7|58
1623208200000|2021-06-09 03:10:00|111538.7|111438.7|111534.5|111434.5|111540.1|111440.1|111522|111422|56
1623208500000|2021-06-09 03:15:00|111534|111434|111529|111429|111535.6|111435.6|111510|111410|60
1623208800000|2021-06-09 03:20:00|111529.3|111429.3|111550|111450|111556.7|111456.7|111529.3|111429.3|83
1623209100000|2021-06-09 03:25:00|111550.5|111450.5|111544.6|111444.6|111553.4|111453.4|111531.5|111431.5|49
1623209400000|2021-06-09 03:30:00|111544|111444|111526.8|111426.8|111561.5|111461.5|111526.1|111426.1|83
1623209700000|2021-06-09 03:35:00|111528.7|111428.7|111518|111418|111530|111430|111513|111413|65
1623210000000|2021-06-09 03:40:00|111517.6|111417.6|111528.4|111428.4|111531.4|111431.4|111517.6|111417.6|43
1623210300000|2021-06-09 03:45:00|111529.6|111429.6|111530|111430|111549.7|111449.7|111512|111412|69
1623210600000|2021-06-09 03:50:00|111530.5|111430.5|111559|111459|111575.1|111475.1|111529.7|111429.7|154
1623210900000|2021-06-09 03:55:00|111557.7|111457.7|111563.7|111463.7|111573.7|111473.7|111537.1|111437.1|98
1623211200000|2021-06-09 04:00:00|111563.2|111463.2|111556.7|111456.7|111563.2|111463.2|111550|111450|67
1623211500000|2021-06-09 04:05:00|111556.4|111456.4|111552.7|111452.7|111561.9|111461.9|111541.5|111441.5|77
1623211800000|2021-06-09 04:10:00|111539.4|111439.4|111507.4|111407.4|111539.4|111439.4|111507.4|111407.4|84
1623212100000|2021-06-09 04:15:00|111509.4|111409.4|111526.4|111426.4|111529.4|111429.4|111509.4|111409.4|72
1623212400000|2021-06-09 04:20:00|111521.9|111421.9|111512.4|111412.4|111536.2|111436.2|111506.1|111406.1|79
1623212700000|2021-06-09 04:25:00|111510.6|111410.6|111507.3|111407.3|111519.5|111419.5|111485.4|111385.4|98
1623213000000|2021-06-09 04:30:00|111507.5|111407.5|111516|111416|111521|111421|111507.5|111407.5|57
1623213300000|2021-06-09 04:35:00|111515|111415|111513.2|111413.2|111521.5|111421.5|111490.5|111390.5|141
1623213600000|2021-06-09 04:40:00|111516|111416|111526.2|111426.2|111528.2|111428.2|111511|111411|63
1623213900000|2021-06-09 04:45:00|111525.7|111425.7|111550|111450|111551.4|111451.4|111520|111420|58
1623214200000|2021-06-09 04:50:00|111549.5|111449.5|111542.7|111442.7|111564.8|111464.8|111541.9|111441.9|125
1623214500000|2021-06-09 04:55:00|111546.8|111446.8|111551|111451|111563.1|111463.1|111543.2|111443.2|105
1623214800000|2021-06-09 05:00:00|111551.7|111451.7|111571.9|111471.9|111576|111476|111543.5|111443.5|141
1623215100000|2021-06-09 05:05:00|111571.5|111471.5|111566.2|111466.2|111590|111490|111555|111455|111
1623215400000|2021-06-09 05:10:00|111565.7|111465.7|111560|111460|111568.3|111468.3|111545.4|111445.4|72
1623215700000|2021-06-09 05:15:00|111556.1|111456.1|111565|111465|111570.4|111470.4|111540|111440|120
1623216000000|2021-06-09 05:20:00|111565.1|111465.1|111540.4|111440.4|111570|111470|111540.4|111440.4|59
1623216300000|2021-06-09 05:25:00|111540|111440|111530|111430|111550|111450|111516.9|111416.9|100
1623216600000|2021-06-09 05:30:00|111530.3|111430.3|111557.7|111457.7|111561.4|111461.4|111530|111430|127
1623216900000|2021-06-09 05:35:00|111558.2|111458.2|111569|111469|111588|111488|111558.2|111458.2|114
1623217200000|2021-06-09 05:40:00|111565.1|111465.1|111559.5|111459.5|111589.5|111489.5|111559|111459|58
1623217500000|2021-06-09 05:45:00|111559|111459|111578|111478|111580.9|111480.9|111559|111459|48
1623217800000|2021-06-09 05:50:00|111578.1|111478.1|111589.2|111489.2|111599|111499|111578|111478|81
1623218100000|2021-06-09 05:55:00|111590|111490|111574.1|111474.1|111600|111500|111560|111460|79
1623218400000|2021-06-09 06:00:00|111570|111470|111573.4|111473.4|111585|111485|111560|111460|116
1623218700000|2021-06-09 06:05:00|111578|111478|111577.9|111477.9|111591.1|111491.1|111573|111473|133
1623219000000|2021-06-09 06:10:00|111578.1|111478.1|111570|111470|111590|111490|111560|111460|55
1623219300000|2021-06-09 06:15:00|111571.2|111471.2|111560.3|111460.3|111585.5|111485.5|111557.8|111457.8|111
1623219600000|2021-06-09 06:20:00|111565.2|111465.2|111575.1|111475.1|111585|111485|111564.1|111464.1|89
1623219900000|2021-06-09 06:25:00|111574.8|111474.8|111566|111466|111583.6|111483.6|111544.5|111444.5|122
1623220200000|2021-06-09 06:30:00|111566.4|111466.4|111560.5|111460.5|111577|111477|111559|111459|53
1623220500000|2021-06-09 06:35:00|111561|111461|111504.6|111404.6|111562.5|111462.5|111482.5|111382.5|89
1623220800000|2021-06-09 06:40:00|111505|111405|111519.1|111419.1|111520|111420|111503.6|111403.6|20
1623221100000|2021-06-09 06:45:00|111520|111420|111530|111430|111533.5|111433.5|111507.1|111407.1|24
1623221400000|2021-06-09 06:50:00|111535.1|111435.1|111540.5|111440.5|111540.7|111440.7|111535.1|111435.1|3
1623221700000|2021-06-09 06:55:00|111540.7|111440.7|111511|111411|111545.3|111445.3|111511|111411|48
1623222000000|2021-06-09 07:00:00|111513.5|111413.5|111494|111394|111518|111418|111484.5|111384.5|76
1623222300000|2021-06-09 07:05:00|111491.4|111391.4|111459.9|111359.9|111495.5|111395.5|111457.4|111357.4|51
1623222600000|2021-06-09 07:10:00|111464|111364|111444.5|111344.5|111464.5|111364.5|111441.5|111341.5|31
1623222900000|2021-06-09 07:15:00|111444.7|111344.7|111430|111330|111444.7|111344.7|111415.1|111315.1|48
1623223200000|2021-06-09 07:20:00|111429.1|111329.1|111417.3|111317.3|111430|111330|111381.6|111281.6|68
1623223500000|2021-06-09 07:25:00|111417.6|111317.6|111389.4|111289.4|111418.8|111318.8|111382.9|111282.9|37
1623223800000|2021-06-09 07:30:00|111389.9|111289.9|111423|111323|111424.5|111324.5|111388|111288|44
1623224100000|2021-06-09 07:35:00|111422.5|111322.5|111406.4|111306.4|111422.5|111322.5|111401.7|111301.7|26
1623224400000|2021-06-09 07:40:00|111407.3|111307.3|111435|111335|111455|111355|111407.3|111307.3|35
1623224700000|2021-06-09 07:45:00|111435.2|111335.2|111440.4|111340.4|111445|111345|111425.5|111325.5|21
1623225000000|2021-06-09 07:50:00|111441|111341|111460|111360|111467.4|111367.4|111440|111340|18
1623225300000|2021-06-09 07:55:00|111456.6|111356.6|111425|111325|111460|111360|111425|111325|38
1623225600000|2021-06-09 08:00:00|111423|111323|111420|111320|111430.1|111330.1|111405|111305|17
1623225900000|2021-06-09 08:05:00|111418.3|111318.3|111415|111315|111418.3|111318.3|111410|111310|10
1623226200000|2021-06-09 08:10:00|111410|111310|111415.3|111315.3|111416.8|111316.8|111389|111289|31
1623226500000|2021-06-09 08:15:00|111414.8|111314.8|111419.5|111319.5|111430|111330|111388.4|111288.4|21
1623226800000|2021-06-09 08:20:00|111399.6|111299.6|111397|111297|111399.6|111299.6|111390.1|111290.1|15
1623227100000|2021-06-09 08:25:00|111415|111315|111410|111310|111415|111315|111405|111305|6
1623227400000|2021-06-09 08:30:00|111410.8|111310.8|111402.1|111302.1|111415|111315|111393.6|111293.6|14
1623227700000|2021-06-09 08:35:00|111403.3|111303.3|111372|111272|111404.3|111304.3|111360|111260|41
1623228000000|2021-06-09 08:40:00|111371.5|111271.5|111374.7|111274.7|111375|111275|111371|111271|14
1623228300000|2021-06-09 08:45:00|111373.7|111273.7|111371.1|111271.1|111375.2|111275.2|111371.1|111271.1|10
1623228600000|2021-06-09 08:50:00|111370.2|111270.2|111356|111256|111398.7|111298.7|111355|111255|33
1623228900000|2021-06-09 08:55:00|111359.5|111259.5|111356.5|111256.5|111400.2|111300.2|111356|111256|22
1623229200000|2021-06-09 09:00:00|111356.1|111256.1|111341.8|111241.8|111370|111270|111325.5|111225.5|40
1623229500000|2021-06-09 09:05:00|111343.6|111243.6|111364.3|111264.3|111375.5|111275.5|111341.7|111241.7|45
1623229800000|2021-06-09 09:10:00|111366.8|111266.8|111352.9|111252.9|111367|111267|111352.8|111252.8|11
1623230100000|2021-06-09 09:15:00|111350.4|111250.4|111375|111275|111375|111275|111349.9|111249.9|24
1623230400000|2021-06-09 09:20:00|111375.5|111275.5|111373.5|111273.5|111385.6|111285.6|111373.5|111273.5|18
1623230700000|2021-06-09 09:25:00|111373.6|111273.6|111376|111276|111376.5|111276.5|111373.6|111273.6|8
1623231000000|2021-06-09 09:30:00|111376.5|111276.5|111389|111289|111390|111290|111376.5|111276.5|22
1623231300000|2021-06-09 09:35:00|111391|111291|111424.3|111324.3|111424.7|111324.7|111391|111291|6
1623231600000|2021-06-09 09:40:00|111422.8|111322.8|111446.6|111346.6|111453.5|111353.5|111419.7|111319.7|32
1623231900000|2021-06-09 09:45:00|111453|111353|111444.5|111344.5|111460|111360|111439.7|111339.7|16
1623232200000|2021-06-09 09:50:00|111435.5|111335.5|111434|111334|111435.5|111335.5|111434|111334|2
1623232800000|2021-06-09 10:00:00|111434.5|111334.5|111428.5|111328.5|111436.2|111336.2|111427|111327|11
1623233100000|2021-06-09 10:05:00|111430.5|111330.5|111428.5|111328.5|111430.5|111330.5|111428.5|111328.5|4
1623233400000|2021-06-09 10:10:00|111427.3|111327.3|111425.7|111325.7|111428|111328|111425|111325|7
1623233700000|2021-06-09 10:15:00|111426|111326|111427.5|111327.5|111427.5|111327.5|111426|111326|4
1623234000000|2021-06-09 10:20:00|111430.5|111330.5|111446.1|111346.1|111449.6|111349.6|111428.5|111328.5|9
1623234300000|2021-06-09 10:25:00|111445.6|111345.6|111443.1|111343.1|111445.6|111345.6|111443.1|111343.1|4
1623235200000|2021-06-09 10:40:00|111442.6|111342.6|111442.6|111342.6|111442.6|111342.6|111441.4|111341.4|3
1623235500000|2021-06-09 10:45:00|111441.9|111341.9|111426|111326|111441.9|111341.9|111425|111325|5
1623235800000|2021-06-09 10:50:00|111427.5|111327.5|111428.5|111328.5|111428.5|111328.5|111427|111327|5
1623236100000|2021-06-09 10:55:00|111428.6|111328.6|111431.5|111331.5|111431.5|111331.5|111427.5|111327.5|9
1623236400000|2021-06-09 11:00:00|111429.5|111329.5|111424|111324|111429.5|111329.5|111413|111313|18
1623236700000|2021-06-09 11:05:00|111425.5|111325.5|111430.6|111330.6|111432.1|111332.1|111425.5|111325.5|5
1623237000000|2021-06-09 11:10:00|111432.1|111332.1|111428|111328|111444|111344|111426.5|111326.5|13
1623237300000|2021-06-09 11:15:00|111427|111327|111498.2|111298.2|111499|111346|111427|111296.5|24
1623237600000|2021-06-09 11:20:00|111497.7|111297.7|111496.1|111296.1|111497.7|111297.7|111495.1|111295.1|10
1623237900000|2021-06-09 11:25:00|111496.2|111296.2|111496.2|111296.2|111496.2|111296.2|111496.2|111296.2|1
1623238200000|2021-06-09 11:30:00|111496.1|111296.1|111507.2|111307.2|111507.2|111307.2|111496.1|111296.1|5
1623238500000|2021-06-09 11:35:00|111522.2|111322.2|111431.5|111331.5|111522.2|111362.2|111430.5|111320.7|11
1623238800000|2021-06-09 11:40:00|111430|111330|111423.8|111323.8|111431.3|111331.3|111423.8|111323.8|4
1623239100000|2021-06-09 11:45:00|111422.3|111322.3|111429.3|111329.3|111433.3|111333.3|111418.1|111318.1|15
1623239400000|2021-06-09 11:50:00|111428.3|111328.3|111428.3|111328.3|111428.3|111328.3|111428.3|111328.3|1
1623239700000|2021-06-09 11:55:00|111416.4|111316.4|111410.3|111310.3|111419.1|111319.1|111410.3|111310.3|10
1623240000000|2021-06-09 12:00:00|111413|111313|111421|111321|111421|111321|111411.6|111311.6|12
1623240300000|2021-06-09 12:05:00|111420.3|111320.3|111421|111321|111424.5|111324.5|111420.1|111320.1|10
1623240600000|2021-06-09 12:10:00|111421.5|111321.5|111414.1|111314.1|111421.5|111321.5|111414.1|111314.1|5
1623240900000|2021-06-09 12:15:00|111412.6|111312.6|111501.5|111301.5|111501.5|111366.2|111412.6|111296.5|11
1623241500000|2021-06-09 12:25:00|111506.5|111306.5|111481.1|111381.1|111506.5|111383.4|111473.6|111306.5|7
1623241800000|2021-06-09 12:30:00|111470.1|111370.1|111483.1|111383.1|111486.1|111386.1|111470|111370|7
1623242100000|2021-06-09 12:35:00|111499.3|111399.3|111480.1|111380.1|111500.8|111400.8|111476.3|111376.3|7
1623242400000|2021-06-09 12:40:00|111481.1|111381.1|111457.4|111357.4|111481.6|111381.6|111456.4|111356.4|19
1623242700000|2021-06-09 12:45:00|111459.9|111359.9|111479.8|111379.8|111484.4|111384.4|111459.9|111359.9|11
1623243000000|2021-06-09 12:50:00|111480|111380|111481.5|111381.5|111481.5|111381.5|111480|111380|4
1623243300000|2021-06-09 12:55:00|111481|111381|111490.6|111390.6|111490.6|111390.6|111465.1|111365.1|13
1623243600000|2021-06-09 13:00:00|111490.3|111390.3|111490|111390|111505|111405|111485|111385|29
1623243900000|2021-06-09 13:05:00|111489.5|111389.5|111482.5|111382.5|111489.5|111389.5|111474.5|111374.5|24
1623244200000|2021-06-09 13:10:00|111481|111381|111464.3|111364.3|111481|111381|111460|111360|22
1623244500000|2021-06-09 13:15:00|111463.8|111363.8|111460|111360|111463.8|111363.8|111451|111351|17
1623244800000|2021-06-09 13:20:00|111457.6|111357.6|111413|111313|111474.1|111374.1|111413|111313|58
1623245100000|2021-06-09 13:25:00|111412|111312|111405|111305|111448.8|111348.8|111369|111269|31
1623245400000|2021-06-09 13:30:00|111403.8|111303.8|111408.6|111308.6|111408.8|111308.8|111378.8|111278.8|49
1623245700000|2021-06-09 13:35:00|111408.8|111308.8|111403.8|111303.8|111408.8|111308.8|111383.8|111283.8|35
1623246000000|2021-06-09 13:40:00|111412.1|111312.1|111413.8|111313.8|111416.3|111316.3|111412.1|111312.1|9
1623246300000|2021-06-09 13:45:00|111393.8|111293.8|111366.9|111266.9|111404.3|111304.3|111342.9|111242.9|32
1623246600000|2021-06-09 13:50:00|111376.9|111276.9|111392.9|111292.9|111459.6|111359.6|111362.9|111262.9|66
1623246900000|2021-06-09 13:55:00|111383|111283|111385|111285|111386.9|111286.9|111383|111283|4
1623247500000|2021-06-09 14:05:00|111372|111272|111423.2|111323.2|111425.1|111325.1|111361|111261|26
1623247800000|2021-06-09 14:10:00|111425.5|111325.5|111453.5|111353.5|111456|111356|111422.2|111322.2|44
1623248100000|2021-06-09 14:15:00|111453|111353|111476|111376|111483|111383|111445|111345|45
1623248400000|2021-06-09 14:20:00|111475.8|111375.8|111475|111375|111476|111376|111474|111374|9
1623248700000|2021-06-09 14:25:00|111463|111363|111462.5|111362.5|111472.5|111372.5|111462.5|111362.5|5
1623249000000|2021-06-09 14:30:00|111465|111365|111495.5|111395.5|111496.5|111396.5|111465|111365|26
1623249300000|2021-06-09 14:35:00|111495.8|111395.8|111495.5|111395.5|111496.8|111396.8|111495.5|111395.5|12
1623249600000|2021-06-09 14:40:00|111496|111396|111546.5|111446.5|111560.8|111460.8|111496|111396|70
1623249900000|2021-06-09 14:45:00|111547.5|111447.5|111563|111463|111593.3|111493.3|111545.7|111445.7|53
1623250200000|2021-06-09 14:50:00|111563.5|111463.5|111564.5|111464.5|111578.5|111478.5|111563.5|111463.5|26
1623250500000|2021-06-09 14:55:00|111565|111465|111530.5|111430.5|111603.8|111503.8|111530.5|111430.5|64
1623250800000|2021-06-09 15:00:00|111531.5|111431.5|111549.5|111449.5|111555.3|111455.3|111503|111403|65
1623251100000|2021-06-09 15:05:00|111557.3|111457.3|111630.3|111530.3|111633.5|111533.5|111557.3|111457.3|46
1623251400000|2021-06-09 15:10:00|111630|111530|111659|111559|111687|111587|111617|111517|79
1623251700000|2021-06-09 15:15:00|111659.3|111559.3|111696.8|111596.8|111715|111615|111659.3|111559.3|50
1623252000000|2021-06-09 15:20:00|111695.5|111595.5|111687.8|111587.8|111695.5|111595.5|111668|111568|31
1623252300000|2021-06-09 15:25:00|111684|111584|111693|111593|111706.5|111606.5|111675.8|111575.8|25
1623252600000|2021-06-09 15:30:00|111693.5|111593.5|111685.8|111585.8|111694|111594|111685|111585|7
1623252900000|2021-06-09 15:35:00|111686|111586|111643.1|111543.1|111687.5|111587.5|111642|111542|31
1623253200000|2021-06-09 15:40:00|111631.5|111531.5|111654|111554|111662.3|111562.3|111625|111525|37
1623253500000|2021-06-09 15:45:00|111655|111555|111682|111582|111683.3|111583.3|111630|111530|27
1623253800000|2021-06-09 15:50:00|111677|111577|111698.5|111598.5|111698.5|111598.5|111671.5|111571.5|24
1623254100000|2021-06-09 15:55:00|111692.6|111592.6|111721.8|111621.8|111721.8|111621.8|111692.6|111592.6|27
1623254400000|2021-06-09 16:00:00|111708|111608|111720|111620|111754.6|111654.6|111705.6|111605.6|23
1623254700000|2021-06-09 16:05:00|111713|111613|111702.1|111602.1|111728.6|111628.6|111699.6|111599.6|11
1623255000000|2021-06-09 16:10:00|111704.6|111604.6|111706.1|111606.1|111708|111608|111704.6|111604.6|3
1623255300000|2021-06-09 16:15:00|111720.6|111620.6|111733.1|111633.1|111739.6|111639.6|111718.9|111618.9|22
1623255600000|2021-06-09 16:20:00|111732.9|111632.9|111730.4|111630.4|111732.9|111632.9|111730.4|111630.4|5
1623255900000|2021-06-09 16:25:00|111741|111641|111755.4|111655.4|111760.1|111660.1|111730|111630|32
1623256200000|2021-06-09 16:30:00|111755.1|111655.1|111741.1|111641.1|111756.3|111656.3|111740.2|111640.2|15
1623256500000|2021-06-09 16:35:00|111741.3|111641.3|111747.6|111647.6|111747.6|111647.6|111741.3|111641.3|14
1623256800000|2021-06-09 16:40:00|111747.1|111647.1|111748.1|111648.1|111748.1|111648.1|111746.6|111646.6|4
1623257100000|2021-06-09 16:45:00|111747.3|111647.3|111741.3|111641.3|111747.3|111647.3|111741.3|111641.3|11
1623257400000|2021-06-09 16:50:00|111735.8|111635.8|111741.3|111641.3|111741.3|111641.3|111735|111635|5
1623257700000|2021-06-09 16:55:00|111735|111635|111724.1|111624.1|111735|111635|111723.3|111623.3|14
1623258000000|2021-06-09 17:00:00|111724.6|111624.6|111725|111625|111725.8|111625.8|111722.8|111622.8|14
1623258300000|2021-06-09 17:05:00|111725.3|111625.3|111725|111625|111725.3|111625.3|111725|111625|2
1623258600000|2021-06-09 17:10:00|111725.3|111625.3|111722.6|111622.6|111725.3|111625.3|111722.6|111622.6|4
1623258900000|2021-06-09 17:15:00|111721.6|111621.6|111685.8|111585.8|111721.6|111621.6|111680|111580|42
1623259200000|2021-06-09 17:20:00|111690.6|111590.6|111740.5|111540.5|111740.5|111608.3|111686.1|111540.5|27
1623259500000|2021-06-09 17:25:00|111740|111540|111678.3|111578.3|111740|111590.6|111657.4|111540|34
1623259800000|2021-06-09 17:30:00|111677.3|111577.3|111700.9|111500.9|111707.8|111582.6|111662.8|111500.9|24
1623260100000|2021-06-09 17:35:00|111705.3|111505.3|111705.3|111505.3|111705.3|111505.3|111699.6|111499.6|3
1623260400000|2021-06-09 17:40:00|111701.9|111501.9|111695.1|111495.1|111701.9|111501.9|111680.5|111480.5|7
1623260700000|2021-06-09 17:45:00|111696.8|111496.8|111696.8|111496.8|111696.8|111496.8|111696.8|111496.8|1
1623261000000|2021-06-09 17:50:00|111697.3|111497.3|111706.8|111506.8|111709.8|111509.8|111697.3|111497.3|4
1623261300000|2021-06-09 17:55:00|111706.1|111506.1|111715.1|111515.1|111717.8|111517.8|111706.1|111506.1|5
1623261600000|2021-06-09 18:00:00|111706.3|111506.3|111698.1|111498.1|111706.3|111506.3|111698.1|111498.1|4
1623261900000|2021-06-09 18:05:00|111703.3|111503.3|111701.3|111501.3|111703.3|111503.3|111700|111500|4
1623262200000|2021-06-09 18:10:00|111700|111500|111700|111500|111700|111500|111700|111500|1
1623262500000|2021-06-09 18:15:00|111701.3|111501.3|111701.3|111501.3|111701.3|111501.3|111701.3|111501.3|1
1623262800000|2021-06-09 18:20:00|111705.3|111505.3|111698.1|111498.1|111705.3|111505.3|111690|111490|10
1623263700000|2021-06-09 18:35:00|111705|111505|111685.7|111485.7|111707.9|111507.9|111685.7|111485.7|4
1623264000000|2021-06-09 18:40:00|111685.6|111485.6|111650|111550|111685.6|111550|111644.3|111479.6|11
1623264300000|2021-06-09 18:45:00|111735|111535|111734.1|111534.1|111735|111535|111732.8|111532.8|4
1623264600000|2021-06-09 18:50:00|111710.7|111510.7|111648.1|111548.1|111710.7|111550.6|111645.7|111503.1|8
1623264900000|2021-06-09 18:55:00|111647.1|111547.1|111644.9|111544.9|111647.1|111547.1|111644.9|111544.9|4
1623265200000|2021-06-09 19:00:00|111644.1|111544.1|111646|111546|111646.7|111546.7|111644.1|111544.1|4
1623265500000|2021-06-09 19:05:00|111650|111550|111700|111500|111700|111550|111650|111500|2
1623265800000|2021-06-09 19:10:00|111708|111508|111656|111556|111708|111556|111656|111507|3
1623266400000|2021-06-09 19:20:00|111657|111557|111655.5|111555.5|111659.2|111559.2|111655.5|111555.5|4
1623266700000|2021-06-09 19:25:00|111742.5|111542.5|111748|111548|111750|111550|111740|111540|21
1623267000000|2021-06-09 19:30:00|111747|111547|111681.1|111581.1|111747|111590|111680|111534.9|14
1623267300000|2021-06-09 19:35:00|111680.6|111580.6|111715|111515|111715|111580.6|111660|111515|5
1623267900000|2021-06-09 19:45:00|111730.5|111530.5|111680.6|111580.6|111730.5|111586.7|111680|111530.5|11
1623268200000|2021-06-09 19:50:00|111705|111605|111681.7|111581.7|111752|111605|111681.7|111535.2|25
1623268500000|2021-06-09 19:55:00|111681.6|111581.6|111765|111565|111765|111615|111681.1|111564.5|9
1623283200000|2021-06-10 00:00:00|111741.1|111498.8|111680|111480|111777.5|111548|111636|111442.5|212
1623283500000|2021-06-10 00:05:00|111635|111535|111601|111501|111645.1|111545.1|111596.4|111496.4|239
1623283800000|2021-06-10 00:10:00|111601.5|111501.5|111630|111530|111638.5|111538.5|111601.5|111501.5|129
1623284100000|2021-06-10 00:15:00|111630.5|111530.5|111641.5|111541.5|111643.2|111543.2|111621.5|111521.5|64
1623284400000|2021-06-10 00:20:00|111640.5|111540.5|111611.1|111511.1|111640.5|111540.5|111595|111495|135
1623284700000|2021-06-10 00:25:00|111610.1|111510.1|111582.5|111482.5|111611.2|111511.2|111580.6|111480.6|46
1623285000000|2021-06-10 00:30:00|111580.6|111480.6|111580|111480|111595|111495|111565|111465|78
1623285300000|2021-06-10 00:35:00|111584.1|111484.1|111631.5|111531.5|111631.5|111531.5|111565|111465|144
1623285600000|2021-06-10 00:40:00|111631.6|111531.6|111630.5|111530.5|111668|111568|111621|111521|139
1623285900000|2021-06-10 00:45:00|111633.6|111533.6|111614.5|111514.5|111633.6|111533.6|111600.7|111500.7|117
1623286200000|2021-06-10 00:50:00|111615.1|111515.1|111635|111535|111658.6|111558.6|111611|111511|105
1623286500000|2021-06-10 00:55:00|111627.3|111527.3|111636|111536|111645|111545|111620.5|111520.5|74
1623286800000|2021-06-10 01:00:00|111637|111537|111629.1|111529.1|111645|111545|111623.2|111523.2|102
1623287100000|2021-06-10 01:05:00|111631.7|111531.7|111561.7|111461.7|111632|111532|111525.4|111425.4|331
1623287400000|2021-06-10 01:10:00|111562.2|111462.2|111471|111371|111564.4|111464.4|111445|111345|361
1623287700000|2021-06-10 01:15:00|111471.5|111371.5|111491|111391|111530.5|111430.5|111471|111371|155
1623288000000|2021-06-10 01:20:00|111491.5|111391.5|111548.7|111448.7|111565.2|111465.2|111480|111380|224
1623288300000|2021-06-10 01:25:00|111545.4|111445.4|111540|111440|111562.5|111462.5|111529|111429|151
1623288600000|2021-06-10 01:30:00|111544.5|111444.5|111488.5|111388.5|111548.7|111448.7|111470.3|111370.3|251
1623288900000|2021-06-10 01:35:00|111487.8|111387.8|111541.2|111441.2|111545.6|111445.6|111471.9|111371.9|272
1623289200000|2021-06-10 01:40:00|111540|111440|111540|111440|111547.3|111447.3|111523.9|111423.9|106
1623289500000|2021-06-10 01:45:00|111535.4|111435.4|111564|111464|111589|111489|111533.5|111433.5|205
1623289800000|2021-06-10 01:50:00|111565|111465|111581.5|111481.5|111599.7|111499.7|111563.9|111463.9|244
1623290100000|2021-06-10 01:55:00|111581.7|111481.7|111516.1|111416.1|111581.7|111481.7|111515.6|111415.6|119
1623290400000|2021-06-10 02:00:00|111517.6|111417.6|111524|111424|111545.5|111445.5|111512|111412|208
1623290700000|2021-06-10 02:05:00|111522.6|111422.6|111535.1|111435.1|111542.5|111442.5|111521.7|111421.7|115
1623291000000|2021-06-10 02:10:00|111535.6|111435.6|111553.9|111453.9|111560|111460|111529.7|111429.7|126
1623291300000|2021-06-10 02:15:00|111554|111454|111523.4|111423.4|111554|111454|111512.5|111412.5|118
1623291600000|2021-06-10 02:20:00|111523.9|111423.9|111516.3|111416.3|111537.5|111437.5|111510.2|111410.2|127
1623291900000|2021-06-10 02:25:00|111517|111417|111497.3|111397.3|111525.6|111425.6|111484.6|111384.6|82
1623292200000|2021-06-10 02:30:00|111496.8|111396.8|111520|111420|111525.1|111425.1|111484.1|111384.1|125
1623292500000|2021-06-10 02:35:00|111519|111419|111524.6|111424.6|111525.4|111425.4|111503.7|111403.7|66
1623292800000|2021-06-10 02:40:00|111527.1|111427.1|111566|111466|111570|111470|111527.1|111427.1|84
1623293100000|2021-06-10 02:45:00|111566.4|111466.4|111546|111446|111580|111480|111545.7|111445.7|83
1623293400000|2021-06-10 02:50:00|111545.7|111445.7|111529.5|111429.5|111545.7|111445.7|111529|111429|61
1623293700000|2021-06-10 02:55:00|111529|111429|111543.7|111443.7|111548.7|111448.7|111528.5|111428.5|42
1623294000000|2021-06-10 03:00:00|111535.4|111435.4|111497.5|111397.5|111535.4|111435.4|111484.1|111384.1|136
1623294300000|2021-06-10 03:05:00|111497.1|111397.1|111515.5|111415.5|111525.1|111425.1|111497.1|111397.1|84
1623294600000|2021-06-10 03:10:00|111514.5|111414.5|111500.3|111400.3|111514.5|111414.5|111495.1|111395.1|64
1623294900000|2021-06-10 03:15:00|111500|111400|111489.1|111389.1|111507.3|111407.3|111483.2|111383.2|90
1623295200000|2021-06-10 03:20:00|111489|111389|111478.5|111378.5|111495.2|111395.2|111467.5|111367.5|117
1623295500000|2021-06-10 03:25:00|111481.7|111381.7|111460.8|111360.8|111490|111390|111460|111360|116
1623295800000|2021-06-10 03:30:00|111460|111360|111477.6|111377.6|111481.4|111381.4|111460|111360|75
1623296100000|2021-06-10 03:35:00|111477.1|111377.1|111478.6|111378.6|111478.6|111378.6|111467.6|111367.6|52
1623296400000|2021-06-10 03:40:00|111479|111379|111476.2|111376.2|111496.1|111396.1|111475|111375|81
1623296700000|2021-06-10 03:45:00|111475.7|111375.7|111485.6|111385.6|111495.1|111395.1|111475.7|111375.7|75
1623297000000|2021-06-10 03:50:00|111485.1|111385.1|111490.8|111390.8|111491.9|111391.9|111475|111375|32
1623297300000|2021-06-10 03:55:00|111491|111391|111488.1|111388.1|111495.1|111395.1|111481.3|111381.3|88
1623297600000|2021-06-10 04:00:00|111488.6|111388.6|111488.1|111388.1|111498.3|111398.3|111487.1|111387.1|19
1623297900000|2021-06-10 04:05:00|111488.6|111388.6|111482.5|111382.5|111509.5|111409.5|111482|111382|78
1623298200000|2021-06-10 04:10:00|111484.5|111384.5|111499.5|111399.5|111505.5|111405.5|111484.5|111384.5|61
1623298500000|2021-06-10 04:15:00|111498|111398|111494.2|111394.2|111503.4|111403.4|111481.3|111381.3|52
1623298800000|2021-06-10 04:20:00|111497.9|111397.9|111493.4|111393.4|111504.9|111404.9|111487.8|111387.8|48
1623299100000|2021-06-10 04:25:00|111497.5|111397.5|111496.5|111396.5|111498|111398|111490|111390|37
1623299400000|2021-06-10 04:30:00|111501.1|111401.1|111499|111399|111507|111407|111496.4|111396.4|27
1623299700000|2021-06-10 04:35:00|111493.4|111393.4|111499|111399|111500|111400|111485.5|111385.5|24
1623300000000|2021-06-10 04:40:00|111498.5|111398.5|111499.8|111399.8|111501.4|111401.4|111490.3|111390.3|37
1623300300000|2021-06-10 04:45:00|111499.4|111399.4|111512|111412|111512|111412|111486|111386|33
1623300600000|2021-06-10 04:50:00|111511|111411|111524|111424|111539.5|111439.5|111507.5|111407.5|63
1623300900000|2021-06-10 04:55:00|111525|111425|111523.5|111423.5|111528.9|111428.9|111515|111415|45
1623301200000|2021-06-10 05:00:00|111524.7|111424.7|111515.1|111415.1|111525.9|111425.9|111508|111408|80
1623301500000|2021-06-10 05:05:00|111515|111415|111493.5|111393.5|111517|111417|111493.5|111393.5|104
1623301800000|2021-06-10 05:10:00|111493.7|111393.7|111492|111392|111504|111404|111488.3|111388.3|53
1623302100000|2021-06-10 05:15:00|111493.5|111393.5|111545.4|111445.4|111548.5|111448.5|111493.5|111393.5|118
1623302400000|2021-06-10 05:20:00|111545.1|111445.1|111535.1|111435.1|111545.4|111445.4|111516.8|111416.8|117
1623302700000|2021-06-10 05:25:00|111535|111435|111518.5|111418.5|111535|111435|111518.5|111418.5|33
1623303000000|2021-06-10 05:30:00|111518|111418|111497.3|111397.3|111518.5|111418.5|111481|111381|93
1623303300000|2021-06-10 05:35:00|111497.6|111397.6|111518.9|111418.9|111518.9|111418.9|111497.3|111397.3|96
1623303600000|2021-06-10 05:40:00|111527.4|111427.4|111522.9|111422.9|111534.2|111434.2|111518.3|111418.3|111
1623303900000|2021-06-10 05:45:00|111529.7|111429.7|111523.4|111423.4|111534.2|111434.2|111514.9|111414.9|69
1623304200000|2021-06-10 05:50:00|111522.4|111422.4|111547.3|111447.3|111547.9|111447.9|111519.5|111419.5|67
1623304500000|2021-06-10 05:55:00|111546.5|111446.5|111560.5|111460.5|111567.5|111467.5|111522.7|111422.7|96
1623304800000|2021-06-10 06:00:00|111564.4|111464.4|111583.8|111483.8|111596.5|111496.5|111554.6|111454.6|185
1623305100000|2021-06-10 06:05:00|111583|111483|111615.7|111515.7|111616.8|111516.8|111565.9|111465.9|192
1623305400000|2021-06-10 06:10:00|111614|111514|111627.5|111527.5|111674.4|111574.4|111613.9|111513.9|199
1623305700000|2021-06-10 06:15:00|111628|111528|111615.1|111515.1|111630|111530|111605|111505|150
1623306000000|2021-06-10 06:20:00|111614.4|111514.4|111607.7|111507.7|111619.2|111519.2|111601.7|111501.7|94
1623306300000|2021-06-10 06:25:00|111609|111509|111592.4|111492.4|111612.7|111512.7|111582.4|111482.4|137
1623306600000|2021-06-10 06:30:00|111592.5|111492.5|111589.1|111489.1|111620|111520|111578.4|111478.4|94
1623306900000|2021-06-10 06:35:00|111589.5|111489.5|111565.5|111465.5|111598.4|111498.4|111565.5|111465.5|30
1623307200000|2021-06-10 06:40:00|111565.6|111465.6|111527.7|111427.7|111567.2|111467.2|111513.4|111413.4|57
1623307500000|2021-06-10 06:45:00|111525.9|111425.9|111527.9|111427.9|111530.7|111430.7|111525.9|111425.9|11
1623307800000|2021-06-10 06:50:00|111525.9|111425.9|111529|111429|111556.8|111456.8|111521.7|111421.7|90
1623308100000|2021-06-10 06:55:00|111528.9|111428.9|111557.9|111457.9|111557.9|111457.9|111528.9|111428.9|43
1623308400000|2021-06-10 07:00:00|111557.4|111457.4|111557|111457|111567.9|111467.9|111549.9|111449.9|62
1623308700000|2021-06-10 07:05:00|111557.5|111457.5|111549.5|111449.5|111566.3|111466.3|111544.5|111444.5|39
1623309000000|2021-06-10 07:10:00|111549.3|111449.3|111557.9|111457.9|111573|111473|111534.5|111434.5|79
1623309300000|2021-06-10 07:15:00|111557.3|111457.3|111572|111472|111572|111472|111557.3|111457.3|31
1623309600000|2021-06-10 07:20:00|111571.4|111471.4|111663|111463|111663|111520|111560|111460|71
1623309900000|2021-06-10 07:25:00|111662.5|111462.5|111659.1|111459.1|111716.5|111519.2|111611.9|111455.5|55
1623310200000|2021-06-10 07:30:00|111654.9|111454.9|111601.7|111501.7|111667.9|111504.4|111599.7|111447.9|33
1623310500000|2021-06-10 07:35:00|111602.9|111502.9|111612.6|111512.6|111645.1|111545.1|111602.3|111502.3|82
1623310800000|2021-06-10 07:40:00|111611.1|111511.1|111607|111507|111611.3|111511.3|111576.3|111476.3|46
1623311100000|2021-06-10 07:45:00|111606.1|111506.1|111582.4|111482.4|111656.3|111508.9|111578.6|111454.6|43
1623311400000|2021-06-10 07:50:00|111582|111482|111582.5|111482.5|111583|111483|111575|111475|9
1623311700000|2021-06-10 07:55:00|111575.8|111475.8|111580|111480|111583.5|111483.5|111575.8|111475.8|11
1623312000000|2021-06-10 08:00:00|111633|111433|111570|111470|111633|111479|111562.1|111423|18
1623312300000|2021-06-10 08:05:00|111617.5|111417.5|111625|111425|111625|111425|111616|111416|5
1623312900000|2021-06-10 08:15:00|111629.5|111429.5|111590.1|111490.1|111640.2|111490.1|111575|111425|36
1623313200000|2021-06-10 08:20:00|111575.5|111475.5|111583.6|111483.6|111590.1|111490.1|111575.1|111475.1|18
1623313500000|2021-06-10 08:25:00|111584.6|111484.6|111575|111475|111590|111490|111566.1|111466.1|36
1623313800000|2021-06-10 08:30:00|111575.5|111475.5|111576|111476|111576|111476|111575|111475|6
1623314100000|2021-06-10 08:35:00|111576.5|111476.5|111586.2|111486.2|111592.2|111492.2|111572|111472|20
1623314400000|2021-06-10 08:40:00|111583.5|111483.5|111571.5|111471.5|111586.7|111486.7|111571.5|111471.5|17
1623314700000|2021-06-10 08:45:00|111573|111473|111581.9|111481.9|111586.4|111486.4|111573|111473|14
1623315000000|2021-06-10 08:50:00|111582.4|111482.4|111586.7|111486.7|111591.2|111491.2|111581|111481|32
1623315300000|2021-06-10 08:55:00|111587.5|111487.5|111580.7|111480.7|111591.5|111491.5|111578.9|111478.9|18
1623315600000|2021-06-10 09:00:00|111581.5|111481.5|111572.5|111472.5|111587.5|111487.5|111572|111472|15
1623316200000|2021-06-10 09:10:00|111572.6|111472.6|111529|111429|111578.7|111478.7|111529|111429|30
1623316500000|2021-06-10 09:15:00|111531.4|111431.4|111537.4|111437.4|111558|111437.4|111508.5|111340.6|33
1623316800000|2021-06-10 09:20:00|111537.7|111437.7|111562.7|111462.7|111565|111465|111537.7|111437.7|18
1623317100000|2021-06-10 09:25:00|111562.5|111462.5|111606.7|111406.7|111613|111462.5|111562.5|111405|15
1623317400000|2021-06-10 09:30:00|111606.2|111406.2|111537.2|111437.2|111606.2|111443.7|111537.2|111401|16
1623317700000|2021-06-10 09:35:00|111536.9|111436.9|111547.2|111447.2|111554.5|111454.5|111536|111436|28
1623318000000|2021-06-10 09:40:00|111547.5|111447.5|111649.2|111449.2|111649.2|111480.8|111540.5|111440.5|23
1623318300000|2021-06-10 09:45:00|111645|111445|111625|111425|111645|111445|111625|111425|6
1623318600000|2021-06-10 09:50:00|111628|111428|111579.5|111479.5|111629|111479.5|111578.5|111426.5|10
1623318900000|2021-06-10 09:55:00|111582.5|111482.5|111588.5|111488.5|111589.7|111489.7|111582.5|111482.5|9
1623319200000|2021-06-10 10:00:00|111590|111490|111659.5|111459.5|111660|111520|111587.2|111458.5|35
1623319500000|2021-06-10 10:05:00|111661.5|111461.5|111663.5|111463.5|111663.5|111463.5|111661|111461|4
1623319800000|2021-06-10 10:10:00|111663|111463|111664.6|111464.6|111664.6|111464.6|111662.2|111462.2|9
1623320100000|2021-06-10 10:15:00|111664|111464|111662.5|111462.5|111664|111464|111661|111461|5
1623320400000|2021-06-10 10:20:00|111662|111462|111661.5|111461.5|111662|111462|111661.5|111461.5|4
1623320700000|2021-06-10 10:25:00|111661.2|111461.2|111659.9|111459.9|111663|111463|111659.9|111459.9|12
1623321000000|2021-06-10 10:30:00|111660|111460|111670|111470|111670|111470|111660|111460|8
1623321300000|2021-06-10 10:35:00|111672.6|111472.6|111660.1|111560.1|111672.6|111568.6|111614.7|111472.6|23
1623321600000|2021-06-10 10:40:00|111651.9|111551.9|111704.5|111504.5|111705|111555.4|111635|111504.5|22
1623321900000|2021-06-10 10:45:00|111703.6|111503.6|111706.7|111506.7|111706.7|111506.7|111703.6|111503.6|4
1623322200000|2021-06-10 10:50:00|111707.2|111507.2|111640|111540|111707.2|111542.5|111640|111506.7|15
1623322800000|2021-06-10 11:00:00|111627.2|111527.2|111615|111515|111627.2|111527.2|111615|111515|4
1623323100000|2021-06-10 11:05:00|111614.8|111514.8|111630|111430|111650|111514.8|111575|111425|20
1623323400000|2021-06-10 11:10:00|111631.5|111431.5|111640|111440|111640|111440|111631.5|111431.5|2
1623323700000|2021-06-10 11:15:00|111605.1|111505.1|111605.1|111505.1|111605.1|111505.1|111605.1|111505.1|1
1623324000000|2021-06-10 11:20:00|111590|111490|111650|111450|111650|111525|111590|111450|11
1623324600000|2021-06-10 11:30:00|111652.5|111452.5|111665|111465|111665|111465|111652.5|111452.5|2
1623324900000|2021-06-10 11:35:00|111615|111515|111615|111515|111635.4|111535.4|111615|111515|7
1623325200000|2021-06-10 11:40:00|111620.1|111520.1|111685|111485|111710|111548.5|111620.1|111475|24
1623325500000|2021-06-10 11:45:00|111632.5|111532.5|111663.9|111463.9|111663.9|111532.5|111563|111395.4|41
1623325800000|2021-06-10 11:50:00|111664.6|111464.6|111671.3|111471.3|111672.8|111472.8|111658|111458|11
1623326100000|2021-06-10 11:55:00|111668.8|111468.8|111690|111490|111690|111561.8|111621.3|111466.3|21
1623326400000|2021-06-10 12:00:00|111695|111495|111715.2|111515.2|111716.9|111516.9|111694.3|111494.3|43
1623327000000|2021-06-10 12:10:00|111707.7|111507.7|111715.2|111515.2|111715.2|111515.2|111707.7|111507.7|4
1623327300000|2021-06-10 12:15:00|111714.7|111514.7|111690.4|111590.4|111723.1|111590.4|111675.6|111514.7|29
1623327600000|2021-06-10 12:20:00|111689.9|111589.9|111834.1|111634.1|111835.1|111679.1|111688.4|111588.4|50
1623327900000|2021-06-10 12:25:00|111834.3|111634.3|111782|111582|111881.1|111719.1|111770.9|111570.9|38
1623328200000|2021-06-10 12:30:00|111781.5|111581.5|111783.2|111583.2|111849|111631.2|111781.5|111581.5|56
1623328500000|2021-06-10 12:35:00|111785|111585|111685|111485|111786.5|111586.5|111685|111485|92
1623328800000|2021-06-10 12:40:00|111677.3|111477.3|111605|111405|111677.3|111486.6|111555.5|111355.5|53
1623329100000|2021-06-10 12:45:00|111614.6|111414.6|111613|111413|111695|111490|111610|111410|47
1623329400000|2021-06-10 12:50:00|111611|111411|111573.5|111373.5|111615|111415|111573.5|111373.5|43
1623329700000|2021-06-10 12:55:00|111576.5|111376.5|111508.1|111408.1|111582|111420.1|111503.5|111355.5|71
1623330000000|2021-06-10 13:00:00|111506.5|111406.5|111511.6|111311.6|111541.3|111406.5|111460.6|111280|100
1623330300000|2021-06-10 13:05:00|111506.1|111306.1|111580|111380|111580|111415|111486.6|111306.1|45
1623330600000|2021-06-10 13:10:00|111580.5|111380.5|111594|111394|111619.5|111419.5|111574|111374|58
1623330900000|2021-06-10 13:15:00|111595|111395|111545.1|111445.1|111619.5|111489.8|111545|111388.5|68
1623331200000|2021-06-10 13:20:00|111547.5|111447.5|111586.8|111486.8|111634.8|111489.8|111547.5|111410|34
1623331500000|2021-06-10 13:25:00|111586.3|111486.3|111682|111482|111690|111490|111586.3|111437.3|45
1623331800000|2021-06-10 13:30:00|111682.5|111482.5|111682.5|111582.5|111742.5|111592|111640.5|111482.5|85
1623332100000|2021-06-10 13:35:00|111688.8|111588.8|111691|111491|111717|111609.5|111614|111491|99
1623332400000|2021-06-10 13:40:00|111691.5|111491.5|111608|111508|111694.5|111526.7|111607.2|111467|74
1623332700000|2021-06-10 13:45:00|111608.4|111508.4|111572|111372|111633.5|111508.6|111521.2|111372|118
1623333000000|2021-06-10 13:50:00|111572.2|111372.2|111596.2|111396.2|111603|111445.5|111526.2|111372|64
1623333300000|2021-06-10 13:55:00|111596.7|111396.7|111515.2|111415.2|111605.7|111458.7|111513.4|111396.7|84
1623333600000|2021-06-10 14:00:00|111515.7|111415.7|111480.5|111380.5|111547|111415.7|111461.6|111343|88
1623333900000|2021-06-10 14:05:00|111480|111380|111483.5|111383.5|111539.5|111389.1|111465|111320.5|52
1623334200000|2021-06-10 14:10:00|111484.5|111384.5|111510|111410|111575.5|111420|111484.5|111329|40
1623334500000|2021-06-10 14:15:00|111509|111409|111485|111385|111545|111420|111485|111345|40
1623334800000|2021-06-10 14:20:00|111484|111384|111482.5|111382.5|111484|111384|111474|111374|19
1623335100000|2021-06-10 14:25:00|111481.5|111381.5|111520|111420|111556.5|111420|111481.5|111330|24
1623335400000|2021-06-10 14:30:00|111514|111414|111509|111409|111523.5|111423.5|111497.8|111397.8|34
1623335700000|2021-06-10 14:35:00|111508|111408|111515|111415|111562.8|111428.1|111508|111360.5|56
1623336000000|2021-06-10 14:40:00|111522.3|111422.3|111552.5|111352.5|111574.8|111433.5|111515|111350|46
1623336300000|2021-06-10 14:45:00|111554.1|111354.1|111559|111359|111559|111359|111542.1|111342.1|10
1623336600000|2021-06-10 14:50:00|111557.5|111357.5|111660.1|111460.1|111663|111492|111550|111357.5|50
1623336900000|2021-06-10 14:55:00|111670.1|111470.1|111643.6|111543.6|111683.1|111563.1|111614.1|111467.9|57
1623337200000|2021-06-10 15:00:00|111644.1|111544.1|111617.6|111417.6|111659.6|111545.9|111589.3|111409.5|76
1623337500000|2021-06-10 15:05:00|111617.1|111417.1|111575.1|111375.1|111617.6|111417.6|111575.1|111375.1|6
1623337800000|2021-06-10 15:10:00|111578.1|111378.1|111578.1|111378.1|111578.1|111378.1|111578.1|111378.1|1
1623338100000|2021-06-10 15:15:00|111638.1|111438.1|111633|111433|111669.1|111469.1|111632.6|111432.6|7
1623338400000|2021-06-10 15:20:00|111631.5|111431.5|111631.5|111431.5|111631.5|111431.5|111631.5|111431.5|1
1623338700000|2021-06-10 15:25:00|111635|111435|111652.1|111452.1|111652.1|111452.1|111635|111435|11
1623339000000|2021-06-10 15:30:00|111636.1|111436.1|111583.8|111483.8|111636.1|111484.8|111568|111421.5|13
1623339300000|2021-06-10 15:35:00|111582.8|111482.8|111568.5|111368.5|111582.8|111482.8|111537|111360.1|18
1623339600000|2021-06-10 15:40:00|111568.1|111368.1|111555.1|111355.1|111575.6|111375.6|111555.1|111355.1|14
1623339900000|2021-06-10 15:45:00|111555|111355|111547.1|111347.1|111555|111355|111545|111345|8
1623340200000|2021-06-10 15:50:00|111550.1|111350.1|111461.1|111361.1|111550.1|111409.1|111461|111320|30
1623340500000|2021-06-10 15:55:00|111460|111360|111475|111375|111531.5|111385|111453.5|111330|17
1623340800000|2021-06-10 16:00:00|111476|111376|111485|111385|111495|111395|111476|111376|15
1623341100000|2021-06-10 16:05:00|111480|111380|111500.3|111400.3|111530|111430|111480|111380|33
1623341400000|2021-06-10 16:10:00|111549.5|111349.5|111545.5|111345.5|111555|111355|111545.5|111345.5|24
1623341700000|2021-06-10 16:15:00|111545|111345|111565.5|111365.5|111570.5|111400.8|111500.8|111338|27
1623342000000|2021-06-10 16:20:00|111562|111362|111557.5|111357.5|111562|111362|111557.5|111357.5|12
1623342300000|2021-06-10 16:25:00|111558.3|111358.3|111557.8|111357.8|111558.3|111358.3|111557.8|111357.8|4
1623342600000|2021-06-10 16:30:00|111558.4|111358.4|111505.5|111405.5|111558.4|111407.5|111495|111356.5|11
1623342900000|2021-06-10 16:35:00|111506|111406|111483|111383|111507.5|111407.5|111478.5|111378.5|24
1623343200000|2021-06-10 16:40:00|111483.5|111383.5|111551.8|111351.8|111553|111394.5|111483.5|111346.5|14
1623343500000|2021-06-10 16:45:00|111552.5|111352.5|111548.3|111348.3|111553|111353|111548.3|111348.3|13
1623343800000|2021-06-10 16:50:00|111545.8|111345.8|111488.5|111388.5|111545.8|111390|111488.5|111342.3|17
1623344100000|2021-06-10 16:55:00|111488.3|111388.3|111488.3|111388.3|111488.3|111388.3|111488.3|111388.3|1
1623344400000|2021-06-10 17:00:00|111488|111388|111435.3|111335.3|111488|111388|111435.1|111335.1|16
1623344700000|2021-06-10 17:05:00|111435.5|111335.5|111423.5|111323.5|111493.5|111340|111418.3|111267|48
1623345000000|2021-06-10 17:10:00|111422.5|111322.5|111418.5|111318.5|111422.5|111322.5|111417.5|111317.5|8
1623345300000|2021-06-10 17:15:00|111420.3|111320.3|111410.5|111310.5|111420.3|111320.3|111410.5|111310.5|17
1623345600000|2021-06-10 17:20:00|111412|111312|111410.5|111310.5|111412|111312|111410.5|111310.5|2
1623345900000|2021-06-10 17:25:00|111411.5|111311.5|111411.5|111311.5|111419.5|111319.5|111411.5|111311.5|8
1623346200000|2021-06-10 17:30:00|111416|111316|111420.8|111320.8|111421|111321|111416|111316|7
1623346500000|2021-06-10 17:35:00|111420.3|111320.3|111414|111314|111420.3|111320.3|111411.5|111311.5|10
1623346800000|2021-06-10 17:40:00|111407|111307|111399.5|111299.5|111416|111316|111395.5|111295.5|19
1623347100000|2021-06-10 17:45:00|111402.5|111302.5|111403.8|111303.8|111403.8|111303.8|111402.5|111302.5|4
1623347400000|2021-06-10 17:50:00|111402.5|111302.5|111402.5|111302.5|111402.8|111302.8|111402.5|111302.5|3
1623347700000|2021-06-10 17:55:00|111403.8|111303.8|111402.5|111302.5|111403.8|111303.8|111402.5|111302.5|2
1623348000000|2021-06-10 18:00:00|111401|111301|111406|111206|111407.5|111301|111355|111200|9
1623348300000|2021-06-10 18:05:00|111405|111205|111408|111208|111408|111208|111394.3|111194.3|19
1623348600000|2021-06-10 18:10:00|111408.8|111208.8|111350|111250|111410|111285|111340|111203.5|19
1623348900000|2021-06-10 18:15:00|111400|111200|111346.5|111246.5|111400|111246.5|111346.5|111198|6
1623349200000|2021-06-10 18:20:00|111347.3|111247.3|111361.5|111261.5|111362.5|111262.5|111346.5|111246.5|11
1623349500000|2021-06-10 18:25:00|111361|111261|111435|111235|111438.5|111264.8|111359.5|111232.5|15
1623349800000|2021-06-10 18:30:00|111435.4|111235.4|111427.5|111227.5|111435.4|111235.4|111427.5|111227.5|8
1623350100000|2021-06-10 18:35:00|111427|111227|111360.5|111260.5|111427|111262|111360.5|111211.3|20
1623350400000|2021-06-10 18:40:00|111362|111262|111339|111239|111362|111262|111333|111233|43
1623350700000|2021-06-10 18:45:00|111347|111247|111344|111244|111347.3|111247.3|111343.5|111243.5|5
1623351000000|2021-06-10 18:50:00|111348.5|111248.5|111331|111231|111355|111255|111330|111230|18
1623351300000|2021-06-10 18:55:00|111330|111230|111342.5|111242.5|111353|111253|111328.5|111228.5|13
1623351600000|2021-06-10 19:00:00|111408.5|111208.5|111359.5|111259.5|111412.9|111262.5|111359.5|111208.5|13
1623351900000|2021-06-10 19:05:00|111359|111259|111358|111258|111359|111259|111358|111258|2
1623352200000|2021-06-10 19:10:00|111360.6|111260.6|111350.5|111250.5|111366|111266|111346.5|111246.5|16
1623352500000|2021-06-10 19:15:00|111351|111251|111350|111250|111352|111252|111347.5|111247.5|8
1623352800000|2021-06-10 19:20:00|111335|111235|111378|111178|111380.5|111243.5|111332|111177.5|12
1623353100000|2021-06-10 19:25:00|111379|111179|111376.5|111176.5|111379|111179|111376.5|111176.5|3
1623353400000|2021-06-10 19:30:00|111394|111194|111385|111185|111396|111239|111339|111178.5|24
1623353700000|2021-06-10 19:35:00|111384.5|111184.5|111384|111184|111386.5|111186.5|111384|111184|4
1623354300000|2021-06-10 19:45:00|111389|111189|111375.5|111175.5|111389|111189|111375.5|111175.5|12
1623354600000|2021-06-10 19:50:00|111375|111175|111316|111216|111375|111216|111309|111174.5|8
1623354900000|2021-06-10 19:55:00|111316.5|111216.5|111351.5|111151.5|111383.1|111220.5|111313.5|111137.5|27
1623369600000|2021-06-11 00:00:00|111351.2|111128.8|111263.5|111063.5|111378|111178|111262|111062|179
1623369900000|2021-06-11 00:05:00|111210|111110|111170|111070|111230|111130|111170|111070|204
1623370200000|2021-06-11 00:10:00|111160.7|111060.7|111250.5|111150.5|111254.5|111154.5|111160|111060|240
1623370500000|2021-06-11 00:15:00|111244|111144|111205|111105|111251.5|111151.5|111205|111105|81
1623370800000|2021-06-11 00:20:00|111200|111100|111255|111155|111267.5|111167.5|111200|111100|79
1623371100000|2021-06-11 00:25:00|111260|111160|111320.5|111220.5|111336.3|111236.3|111257.8|111157.8|232
1623371400000|2021-06-11 00:30:00|111322|111222|111310|111210|111322|111222|111278.6|111178.6|144
1623371700000|2021-06-11 00:35:00|111310.2|111210.2|111278.5|111178.5|111340.5|111240.5|111270.2|111170.2|183
1623372000000|2021-06-11 00:40:00|111277.5|111177.5|111270|111170|111290|111190|111268|111168|124
1623372300000|2021-06-11 00:45:00|111270.2|111170.2|111240|111140|111299.5|111199.5|111240|111140|98
1623372600000|2021-06-11 00:50:00|111242.2|111142.2|111220|111120|111265.6|111165.6|111220|111120|154
1623372900000|2021-06-11 00:55:00|111219.5|111119.5|111201.5|111101.5|111241.3|111141.3|111199.7|111099.7|173
1623373200000|2021-06-11 01:00:00|111204.5|111104.5|111210.3|111110.3|111225|111125|111191|111091|167
1623373500000|2021-06-11 01:05:00|111212.8|111112.8|111220.5|111120.5|111230|111130|111195|111095|191
1623373800000|2021-06-11 01:10:00|111220.3|111120.3|111260.5|111160.5|111265|111165|111206.9|111106.9|154
1623374100000|2021-06-11 01:15:00|111260|111160|111209|111109|111260|111160|111202.5|111102.5|115
1623374400000|2021-06-11 01:20:00|111208.5|111108.5|111219|111119|111230.7|111130.7|111200|111100|114
1623374700000|2021-06-11 01:25:00|111206|111106|111225|111125|111229.2|111129.2|111195|111095|103
1623375000000|2021-06-11 01:30:00|111229|111129|111231.9|111131.9|111247.5|111147.5|111218.5|111118.5|178
1623375300000|2021-06-11 01:35:00|111230.7|111130.7|111220.5|111120.5|111244|111144|111200.7|111100.7|183
1623375600000|2021-06-11 01:40:00|111220|111120|111205|111105|111230|111130|111203.1|111103.1|135
1623375900000|2021-06-11 01:45:00|111205.7|111105.7|111212.4|111112.4|111223.9|111123.9|111205|111105|83
1623376200000|2021-06-11 01:50:00|111215.1|111115.1|111209.1|111109.1|111226.6|111126.6|111205|111105|130
1623376500000|2021-06-11 01:55:00|111209.9|111109.9|111210.4|111110.4|111225.9|111125.9|111207.5|111107.5|137
1623376800000|2021-06-11 02:00:00|111210.9|111110.9|111229.5|111129.5|111238.2|111138.2|111210.9|111110.9|84
1623377100000|2021-06-11 02:05:00|111229.9|111129.9|111282.1|111182.1|111283.4|111183.4|111229.8|111129.8|154
1623377400000|2021-06-11 02:10:00|111285|111185|111285.1|111185.1|111291.6|111191.6|111267.5|111167.5|118
1623377700000|2021-06-11 02:15:00|111284.8|111184.8|111249.2|111149.2|111284.8|111184.8|111240.3|111140.3|124
1623378000000|2021-06-11 02:20:00|111248.5|111148.5|111230.5|111130.5|111257.5|111157.5|111222.4|111122.4|84
1623378300000|2021-06-11 02:25:00|111227.5|111127.5|111231.3|111131.3|111240.5|111140.5|111215.3|111115.3|111
1623378600000|2021-06-11 02:30:00|111231.5|111131.5|111209.5|111109.5|111238.5|111138.5|111205.1|111105.1|109
1623378900000|2021-06-11 02:35:00|111209.7|111109.7|111229.7|111129.7|111230.5|111130.5|111209.2|111109.2|45
1623379200000|2021-06-11 02:40:00|111230.2|111130.2|111245.1|111145.1|111255.9|111155.9|111230.2|111130.2|70
1623379500000|2021-06-11 02:45:00|111241.7|111141.7|111208|111108|111243.2|111143.2|111179.3|111079.3|165
1623379800000|2021-06-11 02:50:00|111207.5|111107.5|111180.4|111080.4|111207.5|111107.5|111175.1|111075.1|132
1623380100000|2021-06-11 02:55:00|111177.7|111077.7|111111|111011|111177.7|111077.7|111092.6|110992.6|274
1623380400000|2021-06-11 03:00:00|111110.4|111010.4|111092.9|110992.9|111114.5|111014.5|111074|110974|202
1623380700000|2021-06-11 03:05:00|111093.4|110993.4|111105.1|111005.1|111105.1|111005.1|111075.1|110975.1|126
1623381000000|2021-06-11 03:10:00|111105.4|111005.4|111115|111015|111115|111015|111080.8|110980.8|53
1623381300000|2021-06-11 03:15:00|111115.4|111015.4|111092.8|110992.8|111135|111035|111092.5|110992.5|126
1623381600000|2021-06-11 03:20:00|111093|110993|111131.3|111031.3|111131.6|111031.6|111066.4|110966.4|182
1623381900000|2021-06-11 03:25:00|111129|111029|111158.2|111058.2|111171.3|111071.3|111125.3|111025.3|179
1623382200000|2021-06-11 03:30:00|111158.7|111058.7|111128.7|111028.7|111159|111059|111128.7|111028.7|59
1623382500000|2021-06-11 03:35:00|111129|111029|111138|111038|111138|111038|111116.4|111016.4|52
1623382800000|2021-06-11 03:40:00|111137.5|111037.5|111134|111034|111145.9|111045.9|111128.9|111028.9|88
1623383100000|2021-06-11 03:45:00|111133.5|111033.5|111164.8|111064.8|111164.9|111064.9|111133.5|111033.5|62
1623383400000|2021-06-11 03:50:00|111166.4|111066.4|111131.4|111031.4|111181|111081|111127.4|111027.4|104
1623383700000|2021-06-11 03:55:00|111132.7|111032.7|111139.8|111039.8|111144.5|111044.5|111131.2|111031.2|85
1623384000000|2021-06-11 04:00:00|111144.5|111044.5|111144.2|111044.2|111149.6|111049.6|111134|111034|95
1623384300000|2021-06-11 04:05:00|111143.7|111043.7|111150.1|111050.1|111159|111059|111143.7|111043.7|100
1623384600000|2021-06-11 04:10:00|111149.6|111049.6|111123.2|111023.2|111149.6|111049.6|111120.1|111020.1|44
1623384900000|2021-06-11 04:15:00|111124.2|111024.2|111114.6|111014.6|111124.2|111024.2|111104.6|111004.6|40
1623385200000|2021-06-11 04:20:00|111114.9|111014.9|111104.1|111004.1|111121|111021|111104.1|111004.1|44
1623385500000|2021-06-11 04:25:00|111100|111000|111067.5|110967.5|111100|111000|111067.5|110967.5|29
1623385800000|2021-06-11 04:30:00|111067.4|110967.4|111080.9|110980.9|111100|111000|111066|110966|90
1623386100000|2021-06-11 04:35:00|111079.6|110979.6|111094|110994|111094.5|110994.5|111077.5|110977.5|67
1623386400000|2021-06-11 04:40:00|111093.9|110993.9|111119.7|111019.7|111122.4|111022.4|111089.4|110989.4|65
1623386700000|2021-06-11 04:45:00|111119.2|111019.2|111119.5|111019.5|111122.4|111022.4|111099|110999|80
1623387000000|2021-06-11 04:50:00|111119.2|111019.2|111098|110998|111119.2|111019.2|111095.1|110995.1|61
1623387300000|2021-06-11 04:55:00|111105|111005|111108.2|111008.2|111129.8|111029.8|111095.1|110995.1|67
1623387600000|2021-06-11 05:00:00|111108.7|111008.7|111092.9|110992.9|111118.7|111018.7|111089|110989|79
1623387900000|2021-06-11 05:05:00|111092.1|110992.1|111081.3|110981.3|111093.9|110993.9|111080.8|110980.8|45
1623388200000|2021-06-11 05:10:00|111078.3|110978.3|111061.2|110961.2|111078.5|110978.5|111038.7|110938.7|125
1623388500000|2021-06-11 05:15:00|111059.1|110959.1|111026.8|110926.8|111061.2|110961.2|111020.4|110920.4|110
1623388800000|2021-06-11 05:20:00|111026.6|110926.6|111065.8|110965.8|111068.2|110968.2|111012.4|110912.4|130
1623389100000|2021-06-11 05:25:00|111063|110963|111056.3|110956.3|111066.1|110966.1|111027.3|110927.3|87
1623389400000|2021-06-11 05:30:00|111059.5|110959.5|111071.7|110971.7|111077.7|110977.7|111054.8|110954.8|119
1623389700000|2021-06-11 05:35:00|111071.4|110971.4|111053.7|110953.7|111071.7|110971.7|111047.5|110947.5|32
1623390000000|2021-06-11 05:40:00|111049.2|110949.2|111067.7|110967.7|111073|110973|111046.5|110946.5|65
1623390300000|2021-06-11 05:45:00|111064.5|110964.5|111092.4|110992.4|111098.5|110998.5|111064|110964|65
1623390600000|2021-06-11 05:50:00|111091.8|110991.8|111141.4|111041.4|111144|111044|111091.8|110991.8|127
1623390900000|2021-06-11 05:55:00|111138.1|111038.1|111110|111010|111153.1|111053.1|111110|111010|193
1623391200000|2021-06-11 06:00:00|111111.2|111011.2|111138.5|111038.5|111152.9|111052.9|111111.2|111011.2|141
1623391500000|2021-06-11 06:05:00|111137.9|111037.9|111052.2|110952.2|111138.5|111038.5|111052.2|110952.2|144
1623391800000|2021-06-11 06:10:00|111052.7|110952.7|111077.8|110977.8|111079.9|110979.9|111050.8|110950.8|125
1623392100000|2021-06-11 06:15:00|111078.3|110978.3|111084|110984|111084|110984|111071.2|110971.2|115
1623392400000|2021-06-11 06:20:00|111083.5|110983.5|111149.7|111049.7|111150|111050|111081.3|110981.3|145
1623392700000|2021-06-11 06:25:00|111150.2|111050.2|111163.4|111063.4|111191|111091|111139.5|111039.5|209
1623393000000|2021-06-11 06:30:00|111156|111056|111158.9|111058.9|111164.7|111064.7|111140.9|111040.9|82
1623393300000|2021-06-11 06:35:00|111161.9|111061.9|111195|111095|111195|111095|111160.4|111060.4|45
1623393600000|2021-06-11 06:40:00|111194.7|111094.7|111186.5|111086.5|111216|111116|111185.5|111085.5|55
1623393900000|2021-06-11 06:45:00|111188|111088|111224.4|111124.4|111226|111126|111170|111070|67
1623394200000|2021-06-11 06:50:00|111225.1|111125.1|111229.6|111129.6|111305.9|111154.9|111203.2|111103.2|73
1623394500000|2021-06-11 06:55:00|111230.1|111130.1|111220.8|111120.8|111234.7|111134.7|111220.1|111120.1|19
1623394800000|2021-06-11 07:00:00|111220|111120|111180|111080|111221.5|111121.5|111180|111080|49
1623395100000|2021-06-11 07:05:00|111179.5|111079.5|111187|111087|111194.2|111094.2|111179|111079|33
1623395400000|2021-06-11 07:10:00|111188.4|111088.4|111201|111101|111201.4|111101.4|111188.4|111088.4|19
1623395700000|2021-06-11 07:15:00|111199.1|111099.1|111265|111065|111284.4|111142.6|111199.1|111065|25
1623396000000|2021-06-11 07:20:00|111260|111060|111244.4|111044.4|111265|111065|111244.4|111044.4|11
1623396300000|2021-06-11 07:25:00|111203.1|111103.1|111261|111061|111261|111111.9|111178.6|111061|56
1623396600000|2021-06-11 07:30:00|111260|111060|111275.1|111075.1|111305|111125.8|111225.8|111060|28
1623396900000|2021-06-11 07:35:00|111273.6|111073.6|111220|111120|111273.6|111124.9|111205.1|111066.8|17
1623397200000|2021-06-11 07:40:00|111218.7|111118.7|111260|111060|111260|111118.7|111210|111057.1|10
1623397500000|2021-06-11 07:45:00|111255.1|111055.1|111248.3|111048.3|111260|111060|111246.3|111046.3|18
1623397800000|2021-06-11 07:50:00|111245.3|111045.3|111176.5|111076.5|111251|111095.6|111176.5|111044.4|34
1623398100000|2021-06-11 07:55:00|111185.3|111085.3|111238.8|111038.8|111239.4|111088.9|111165.5|110965.5|41
1623398400000|2021-06-11 08:00:00|111235.1|111035.1|111200|111100|111241|111105|111177.1|111035|22
1623398700000|2021-06-11 08:05:00|111255|111055|111268|111068|111278.1|111138.7|111214|111045|64
1623399000000|2021-06-11 08:10:00|111265|111065|111234.2|111134.2|111265|111144.2|111217.1|111055|41
1623399300000|2021-06-11 08:15:00|111233.7|111133.7|111256.7|111156.7|111298.1|111158|111230|111092.4|85
1623399600000|2021-06-11 08:20:00|111254.2|111154.2|111252.6|111152.6|111287.5|111156.1|111233.2|111082.7|57
1623399900000|2021-06-11 08:25:00|111252.1|111152.1|111266.9|111166.9|111267.7|111167.7|111252.1|111152.1|34
1623400200000|2021-06-11 08:30:00|111267.4|111167.4|111345.9|111145.9|111353.1|111167.5|111262.9|111144.4|24
1623400500000|2021-06-11 08:35:00|111346.4|111146.4|111292.4|111192.4|111364.8|111192.4|111292.4|111142.1|23
1623400800000|2021-06-11 08:40:00|111295|111195|111361.9|111161.9|111363.3|111210.1|111266.7|111147.5|44
1623401100000|2021-06-11 08:45:00|111359.9|111159.9|111344.2|111144.2|111367.7|111195.8|111266.4|111134.7|71
1623401400000|2021-06-11 08:50:00|111343.7|111143.7|111331.9|111131.9|111372.5|111207.1|111263.5|111129.9|43
1623401700000|2021-06-11 08:55:00|111330.4|111130.4|111265.5|111165.5|111330.4|111167|111261.5|111130.4|18
1623402000000|2021-06-11 09:00:00|111263|111163|111256.7|111156.7|111263|111163|111250.5|111150.5|23
1623402300000|2021-06-11 09:05:00|111254.2|111154.2|111262|111162|111266.7|111166.7|111254.2|111154.2|17
1623402600000|2021-06-11 09:10:00|111262.5|111162.5|111285.5|111185.5|111334|111191.1|111262.5|111134|12
1623402900000|2021-06-11 09:15:00|111285|111185|111338.5|111138.5|111345.8|111185.5|111280.1|111137|21
1623403200000|2021-06-11 09:20:00|111338|111138|111293|111193|111345.5|111194.4|111293|111137.5|14
1623403500000|2021-06-11 09:25:00|111291.7|111191.7|111345.5|111145.5|111346.2|111191.7|111286|111135.5|22
1623403800000|2021-06-11 09:30:00|111302.5|111202.5|111379.4|111179.4|111379.4|111219.8|111302.5|111166.5|34
1623404100000|2021-06-11 09:35:00|111380.2|111180.2|111369.1|111169.1|111389.2|111237.6|111315.8|111163.8|41
1623404400000|2021-06-11 09:40:00|111368.6|111168.6|111323.6|111123.6|111368.6|111168.6|111320|111120|29
1623404700000|2021-06-11 09:45:00|111324.1|111124.1|111350.4|111150.4|111350.5|111187.1|111287.1|111120|27
1623405000000|2021-06-11 09:50:00|111341.5|111141.5|111340|111140|111341.5|111141.5|111337|111137|9
1623405300000|2021-06-11 09:55:00|111345|111145|111378|111178|111378|111178|111345|111145|24
1623405600000|2021-06-11 10:00:00|111379|111179|111374.2|111174.2|111383.2|111183.2|111373.2|111173.2|13
1623405900000|2021-06-11 10:05:00|111376.2|111176.2|111383.2|111183.2|111390.4|111190.4|111376.2|111176.2|18
1623406200000|2021-06-11 10:10:00|111384.7|111184.7|111348.4|111248.4|111388.2|111250.2|111343.3|111184.7|9
1623406500000|2021-06-11 10:15:00|111343.4|111243.4|111308.2|111208.2|111374.6|111243.4|111307.2|111163.2|12
1623406800000|2021-06-11 10:20:00|111366.1|111166.1|111388.2|111188.2|111388.2|111188.2|111358.2|111158.2|16
1623407100000|2021-06-11 10:25:00|111377.4|111177.4|111322.3|111222.3|111378.2|111222.3|111322.3|111171.8|5
1623407400000|2021-06-11 10:30:00|111322.8|111222.8|111356.3|111156.3|111371.3|111222.8|111321.3|111156.3|7
1623407700000|2021-06-11 10:35:00|111354.8|111154.8|111359.3|111159.3|111359.3|111159.3|111353.3|111153.3|6
1623408000000|2021-06-11 10:40:00|111360.8|111160.8|111366.8|111166.8|111366.8|111166.8|111360.3|111160.3|7
1623408300000|2021-06-11 10:45:00|111366.3|111166.3|111366.8|111166.8|111366.8|111166.8|111366.3|111166.3|2
1623408600000|2021-06-11 10:50:00|111364.3|111164.3|111366.8|111166.8|111366.8|111166.8|111364.3|111164.3|5
1623408900000|2021-06-11 10:55:00|111367|111167|111367|111167|111367|111167|111367|111167|1
1623409200000|2021-06-11 11:00:00|111369.5|111169.5|111371.3|111171.3|111376.8|111176.8|111369.3|111169.3|6
1623409500000|2021-06-11 11:05:00|111373.2|111173.2|111371.8|111171.8|111389.6|111189.6|111371.8|111171.8|18
1623409800000|2021-06-11 11:10:00|111387.9|111187.9|111391.8|111191.8|111392|111192|111387.2|111187.2|10
1623410100000|2021-06-11 11:15:00|111392.2|111192.2|111388.6|111188.6|111393.9|111193.9|111378|111178|20
1623410400000|2021-06-11 11:20:00|111388.3|111188.3|111411.8|111211.8|111411.8|111211.8|111374.7|111174.7|47
1623410700000|2021-06-11 11:25:00|111412.7|111212.7|111412.8|111212.8|111412.8|111212.8|111412.2|111212.2|3
1623411000000|2021-06-11 11:30:00|111417.6|111217.6|111409|111209|111417.6|111263.6|111363|111209|9
1623411600000|2021-06-11 11:40:00|111409.1|111209.1|111412|111212|111413|111213|111409.1|111209.1|6
1623411900000|2021-06-11 11:45:00|111411.5|111211.5|111474|111274|111474.6|111278.5|111378.5|111211.5|30
1623412200000|2021-06-11 11:50:00|111477.1|111277.1|111479.6|111279.6|111479.6|111279.6|111477.1|111277.1|4
1623412500000|2021-06-11 11:55:00|111479|111279|111479|111279|111479|111320.3|111404|111257|15
1623412800000|2021-06-11 12:00:00|111478.5|111278.5|111479|111279|111479|111279|111478.5|111278.5|2
1623413100000|2021-06-11 12:05:00|111439|111339|111509|111309|111513|111344|111439|111298|14
1623413400000|2021-06-11 12:10:00|111508.4|111308.4|111509|111309|111509.1|111309.1|111508.4|111308.4|4
1623413700000|2021-06-11 12:15:00|111514|111314|111524|111324|111524|111324|111514|111314|3
1623414000000|2021-06-11 12:20:00|111464|111364|111464|111364|111471.5|111371.5|111464|111364|3
1623414300000|2021-06-11 12:25:00|111471.5|111371.5|111527.8|111327.8|111531.6|111371.5|111471.5|111322.9|10
1623414600000|2021-06-11 12:30:00|111527.5|111327.5|111481.5|111381.5|111527.5|111386|111454|111315.3|40
1623414900000|2021-06-11 12:35:00|111480.9|111380.9|111519|111319|111519|111380.9|111459.8|111314.1|15
1623415200000|2021-06-11 12:40:00|111519.6|111319.6|111483.4|111383.4|111521.3|111386|111474|111319|21
1623415500000|2021-06-11 12:45:00|111522.8|111322.8|111521.5|111321.5|111522.8|111366|111456.9|111315.2|29
1623415800000|2021-06-11 12:50:00|111465.3|111365.3|111456.9|111356.9|111501.3|111365.3|111441.8|111301.3|31
1623416100000|2021-06-11 12:55:00|111454.3|111354.3|111460.1|111360.1|111461.8|111361.8|111452.3|111352.3|12
1623416400000|2021-06-11 13:00:00|111460|111360|111471.6|111371.6|111471.6|111371.6|111445|111345|13
1623416700000|2021-06-11 13:05:00|111476.9|111376.9|111491.6|111391.6|111502|111402|111475.6|111375.6|19
1623417000000|2021-06-11 13:10:00|111486.6|111386.6|111486.6|111386.6|111486.6|111386.6|111485.1|111385.1|5
1623417300000|2021-06-11 13:15:00|111481.6|111381.6|111489.5|111389.5|111540.2|111391.2|111481.6|111337|15
1623417600000|2021-06-11 13:20:00|111494.5|111394.5|111494.5|111394.5|111501.6|111401.6|111489.1|111389.1|11
1623417900000|2021-06-11 13:25:00|111495.5|111395.5|111497|111397|111497|111397|111494.5|111394.5|6
1623418200000|2021-06-11 13:30:00|111555|111355|111549|111349|111565.5|111398|111498|111341|43
1623418500000|2021-06-11 13:35:00|111548.5|111348.5|111542|111442|111551.5|111443.5|111501.5|111347.5|17
1623418800000|2021-06-11 13:40:00|111541.5|111441.5|111556|111456|111590|111463|111535|111382.5|44
1623419100000|2021-06-11 13:45:00|111556.5|111456.5|111684|111484|111699|111499.5|111540.5|111402.5|73
1623419400000|2021-06-11 13:50:00|111684.5|111484.5|111683.8|111483.8|111719.5|111519.5|111678|111478|36
1623419700000|2021-06-11 13:55:00|111684|111484|111703|111503|111718.5|111589.3|111640|111481.3|82
1623420000000|2021-06-11 14:00:00|111703.5|111503.5|111610|111510|111706|111555.3|111600|111488.5|79
1623420300000|2021-06-11 14:05:00|111615|111515|111710|111510|111726|111580|111615|111475|83
1623420600000|2021-06-11 14:10:00|111710.5|111510.5|111715|111515|111715|111515|111710.5|111510.5|4
1623420900000|2021-06-11 14:15:00|111706|111506|111702.5|111502.5|111721.3|111530|111625|111489|30
1623421200000|2021-06-11 14:20:00|111702|111502|111657|111557|111702.5|111566.4|111630|111502|45
1623421500000|2021-06-11 14:25:00|111711|111511|111698|111598|111731|111603.5|111672|111511|32
1623421800000|2021-06-11 14:30:00|111698.5|111598.5|111700.1|111600.1|111775.1|111605.1|111697|111564.1|16
1623422100000|2021-06-11 14:35:00|111700|111600|111727.4|111627.4|111778.1|111627.4|111700|111562.6|36
1623422400000|2021-06-11 14:40:00|111727.9|111627.9|111831.4|111631.4|111876.4|111712.9|111722.1|111615|113
1623422700000|2021-06-11 14:45:00|111774.6|111674.6|111756.1|111656.1|111818.9|111687.6|111742.1|111616.1|63
1623423000000|2021-06-11 14:50:00|111758.5|111658.5|111742.3|111642.3|111764.4|111664.4|111740.5|111640.5|54
1623423300000|2021-06-11 14:55:00|111742.6|111642.6|111786.3|111586.3|111786.3|111680.1|111733.3|111584.8|59
1623423600000|2021-06-11 15:00:00|111785.8|111585.8|111733.8|111633.8|111787.5|111660|111725.3|111569|63
1623423900000|2021-06-11 15:05:00|111738.8|111638.8|111726|111626|111740.3|111640.3|111718.8|111618.8|36
1623424200000|2021-06-11 15:10:00|111725|111625|111760.5|111660.5|111812.5|111669.3|111725|111609|59
1623424500000|2021-06-11 15:15:00|111761.3|111661.3|111838.1|111638.1|111847.1|111680|111761.3|111631.6|18
1623424800000|2021-06-11 15:20:00|111838.6|111638.6|111845.1|111645.1|111845.1|111645.1|111838.6|111638.6|8
1623425100000|2021-06-11 15:25:00|111833.3|111633.3|111804.5|111604.5|111845.1|111645.1|111804.5|111604.5|27
1623425400000|2021-06-11 15:30:00|111807.5|111607.5|111705|111605|111814|111634|111705|111575|36
1623425700000|2021-06-11 15:35:00|111745.8|111545.8|111752|111552|111770|111623.5|111701|111540|47
1623426000000|2021-06-11 15:40:00|111752.5|111552.5|111675.5|111575.5|111752.5|111601.5|111658.4|111549.8|58
1623426300000|2021-06-11 15:45:00|111675|111575|111683|111583|111683|111583|111675|111575|5
1623426600000|2021-06-11 15:50:00|111683.5|111583.5|111683.5|111583.5|111683.5|111583.5|111683.5|111583.5|1
1623426900000|2021-06-11 15:55:00|111688.5|111588.5|111758.5|111558.5|111759.5|111600.8|111688.5|111552|22
1623427200000|2021-06-11 16:00:00|111760|111560|111716|111616|111760|111620|111713.5|111560|12
1623427500000|2021-06-11 16:05:00|111705|111605|111719|111619|111719|111619|111694|111594|13
1623427800000|2021-06-11 16:10:00|111708.8|111608.8|111726.2|111626.2|111778.7|111626.2|111705.3|111574.8|15
1623428100000|2021-06-11 16:15:00|111725.7|111625.7|111773.3|111573.3|111773.8|111625.7|111725.7|111569.2|12
1623428400000|2021-06-11 16:20:00|111773.5|111573.5|111774.5|111574.5|111774.5|111574.5|111773|111573|8
1623428700000|2021-06-11 16:25:00|111774.2|111574.2|111771.2|111571.2|111774.2|111574.2|111771.2|111571.2|4
1623429000000|2021-06-11 16:30:00|111771.8|111571.8|111807|111607|111808.4|111639.4|111736.4|111571.4|37
1623429300000|2021-06-11 16:35:00|111806.5|111606.5|111801.6|111601.6|111807.5|111607.5|111801|111601|11
1623429600000|2021-06-11 16:40:00|111800.3|111600.3|111796|111596|111800.3|111627.9|111727.9|111575|41
1623429900000|2021-06-11 16:45:00|111795.5|111595.5|111795.5|111595.5|111796|111596|111795|111595|6
1623430200000|2021-06-11 16:50:00|111792.1|111592.1|111816.3|111616.3|111816.3|111616.3|111792.1|111592.1|10
1623430500000|2021-06-11 16:55:00|111816.8|111616.8|111808.6|111608.6|111820.6|111620.6|111804.1|111604.1|12
1623430800000|2021-06-11 17:00:00|111809.1|111609.1|111827.2|111627.2|111827.2|111627.2|111809.1|111609.1|4
1623431400000|2021-06-11 17:10:00|111819.6|111619.6|111822.2|111622.2|111822.2|111622.2|111817.1|111617.1|5
1623431700000|2021-06-11 17:15:00|111822.6|111622.6|111827.2|111627.2|111827.2|111627.2|111822.6|111622.6|2
1623432600000|2021-06-11 17:30:00|111822.2|111622.2|111822.2|111622.2|111822.2|111622.2|111822.2|111622.2|1
1623433200000|2021-06-11 17:40:00|111819.1|111619.1|111817.8|111617.8|111819.6|111619.6|111817.4|111617.4|5
1623433500000|2021-06-11 17:45:00|111787.8|111587.8|111783.4|111583.4|111787.8|111587.8|111783.4|111583.4|8
1623433800000|2021-06-11 17:50:00|111786.9|111586.9|111784.4|111584.4|111786.9|111586.9|111784.4|111584.4|5
1623434100000|2021-06-11 17:55:00|111783.4|111583.4|111783.4|111583.4|111783.4|111583.4|111783.4|111583.4|1
1623434400000|2021-06-11 18:00:00|111776.7|111676.7|111784.4|111584.4|111796.3|111680.7|111776.7|111581.4|11
1623434700000|2021-06-11 18:05:00|111783.9|111583.9|111782|111582|111784.4|111584.4|111780.9|111580.9|4
1623435000000|2021-06-11 18:10:00|111765.5|111565.5|111764.4|111564.4|111765.8|111565.8|111762|111562|23
1623435300000|2021-06-11 18:15:00|111765|111565|111756|111556|111765|111565|111753.9|111553.9|11
1623435600000|2021-06-11 18:20:00|111763.1|111563.1|111756.5|111556.5|111768|111568|111756|111556|27
1623435900000|2021-06-11 18:25:00|111757|111557|111758.5|111558.5|111766.4|111566.4|111756.5|111556.5|32
1623436200000|2021-06-11 18:30:00|111758|111558|111766.4|111566.4|111766.4|111566.4|111758|111558|15
1623436500000|2021-06-11 18:35:00|111766.8|111566.8|111757.4|111557.4|111766.8|111566.8|111757.4|111557.4|10
1623436800000|2021-06-11 18:40:00|111759.8|111559.8|111766.4|111566.4|111766.4|111566.4|111759.8|111559.8|3
1623437100000|2021-06-11 18:45:00|111706.4|111606.4|111686.4|111586.4|111706.4|111606.4|111681.4|111581.4|10
1623437400000|2021-06-11 18:50:00|111691.4|111591.4|111696.4|111596.4|111698.8|111598.8|111691.4|111591.4|4
1623437700000|2021-06-11 18:55:00|111691.4|111591.4|111678.1|111578.1|111696.4|111596.4|111675.6|111575.6|13
1623438000000|2021-06-11 19:00:00|111677.3|111577.3|111736|111536|111736.5|111581.1|111673.6|111516.6|31
1623438300000|2021-06-11 19:05:00|111735.7|111535.7|111746|111546|111746.5|111546.5|111735.7|111535.7|16
1623438600000|2021-06-11 19:10:00|111745.4|111545.4|111736.5|111536.5|111745.4|111545.4|111732.2|111532.2|23
1623438900000|2021-06-11 19:15:00|111737|111537|111736.5|111536.5|111743.5|111543.5|111736.5|111536.5|25
1623439200000|2021-06-11 19:20:00|111737|111537|111734|111534|111742|111542|111733.5|111533.5|21
1623439500000|2021-06-11 19:25:00|111686|111586|111759.6|111659.6|111793.7|111659.6|111686|111558.5|53
1623439800000|2021-06-11 19:30:00|111813.9|111613.9|111821|111621|111821.1|111661.4|111761.4|111603.4|33
1623440100000|2021-06-11 19:35:00|111820.1|111620.1|111742.3|111642.3|111820.1|111659|111742.3|111605.1|22
1623440400000|2021-06-11 19:40:00|111735|111635|111733|111633|111735|111635|111726.8|111626.8|9
1623440700000|2021-06-11 19:45:00|111732|111632|111770.5|111570.5|111770.5|111632.5|111731.3|111563.5|22
1623441000000|2021-06-11 19:50:00|111769|111569|111746|111546|111769|111569|111745.5|111545.5|14
1623441300000|2021-06-11 19:55:00|111746.5|111546.5|111745.5|111545.5|111748|111548|111735.9|111535.9|24
1623628800000|2021-06-14 00:00:00|111821.5|111481.5|111686|111486|111821.5|111531.6|111631.2|111302.1|167
1623629100000|2021-06-14 00:05:00|111684.4|111484.4|111586.5|111486.5|111690.5|111501|111577|111442|212
1623629400000|2021-06-14 00:10:00|111585|111485|111567.5|111467.5|111644.5|111544.5|111567.5|111467.5|255
1623629700000|2021-06-14 00:15:00|111570.7|111470.7|111561|111461|111580.2|111480.2|111535.9|111435.9|170
1623630000000|2021-06-14 00:20:00|111559.2|111459.2|111585.5|111485.5|111590|111490|111552|111452|78
1623630300000|2021-06-14 00:25:00|111585|111485|111578.8|111478.8|111585.5|111485.5|111570|111470|35
1623630600000|2021-06-14 00:30:00|111570.7|111470.7|111602|111502|111605.5|111505.5|111557.8|111457.8|130
1623630900000|2021-06-14 00:35:00|111602.5|111502.5|111620|111520|111625.2|111525.2|111599.1|111499.1|63
1623631200000|2021-06-14 00:40:00|111619.6|111519.6|111612|111512|111628|111528|111595|111495|111
1623631500000|2021-06-14 00:45:00|111619.1|111519.1|111635|111535|111655.1|111555.1|111610|111510|94
1623631800000|2021-06-14 00:50:00|111634.5|111534.5|111655|111555|111670|111570|111629.8|111529.8|77
1623632100000|2021-06-14 00:55:00|111650.1|111550.1|111646.5|111546.5|111661.4|111561.4|111639.1|111539.1|110
1623632400000|2021-06-14 01:00:00|111646.3|111546.3|111635.1|111535.1|111655|111555|111621.4|111521.4|91
1623632700000|2021-06-14 01:05:00|111635|111535|111636|111536|111664.4|111564.4|111630|111530|74
1623633000000|2021-06-14 01:10:00|111637|111537|111635.5|111535.5|111640.5|111540.5|111625|111525|38
1623633300000|2021-06-14 01:15:00|111636|111536|111658.6|111558.6|111661|111561|111635.5|111535.5|66
1623633600000|2021-06-14 01:20:00|111659.6|111559.6|111625|111525|111659.6|111559.6|111620|111520|88
1623633900000|2021-06-14 01:25:00|111621|111521|111629.8|111529.8|111631.2|111531.2|111610.1|111510.1|69
1623634200000|2021-06-14 01:30:00|111629.6|111529.6|111630|111530|111659.8|111559.8|111629.1|111529.1|90
1623634500000|2021-06-14 01:35:00|111626.5|111526.5|111602.7|111502.7|111626.5|111526.5|111575|111475|106
1623634800000|2021-06-14 01:40:00|111601.2|111501.2|111590|111490|111605.1|111505.1|111569.5|111469.5|109
1623635100000|2021-06-14 01:45:00|111593.1|111493.1|111620|111520|111620.5|111520.5|111590|111490|62
1623635400000|2021-06-14 01:50:00|111621.5|111521.5|111629.6|111529.6|111640|111540|111621.5|111521.5|46
1623635700000|2021-06-14 01:55:00|111629.4|111529.4|111650.1|111550.1|111655|111555|111629.4|111529.4|77
1623636000000|2021-06-14 02:00:00|111649.8|111549.8|111633|111533|111649.8|111549.8|111619.1|111519.1|118
1623636300000|2021-06-14 02:05:00|111633.2|111533.2|111645.1|111545.1|111650|111550|111625|111525|51
1623636600000|2021-06-14 02:10:00|111644.7|111544.7|111645|111545|111645.6|111545.6|111644.6|111544.6|11
1623636900000|2021-06-14 02:15:00|111636.6|111536.6|111627.5|111527.5|111636.6|111536.6|111610|111510|43
1623637200000|2021-06-14 02:20:00|111627.8|111527.8|111626|111526|111627.8|111527.8|111611|111511|28
1623637500000|2021-06-14 02:25:00|111626.5|111526.5|111622.5|111522.5|111626.5|111526.5|111609.9|111509.9|30
1623637800000|2021-06-14 02:30:00|111630.3|111530.3|111634.5|111534.5|111634.5|111534.5|111628.8|111528.8|28
1623638100000|2021-06-14 02:35:00|111635.5|111535.5|111632|111532|111658.8|111558.8|111620.5|111520.5|113
1623638400000|2021-06-14 02:40:00|111631.5|111531.5|111631.5|111531.5|111637.4|111537.4|111629.1|111529.1|65
1623638700000|2021-06-14 02:45:00|111630|111530|111655.3|111555.3|111656.5|111556.5|111630|111530|46
1623639000000|2021-06-14 02:50:00|111654.8|111554.8|111645|111545|111654.8|111554.8|111642.8|111542.8|51
1623639300000|2021-06-14 02:55:00|111644.3|111544.3|111635|111535|111644.8|111544.8|111620.5|111520.5|61
1623639600000|2021-06-14 03:00:00|111633.5|111533.5|111705.9|111605.9|111737|111637|111633.5|111533.5|161
1623639900000|2021-06-14 03:05:00|111705.5|111605.5|111711.5|111611.5|111748.5|111648.5|111700.5|111600.5|136
1623640200000|2021-06-14 03:10:00|111711.3|111611.3|111701.5|111601.5|111717.9|111617.9|111693.5|111593.5|53
1623640500000|2021-06-14 03:15:00|111702.5|111602.5|111730|111630|111731|111631|111702.5|111602.5|98
1623640800000|2021-06-14 03:20:00|111730.5|111630.5|111798|111698|111798.5|111698.5|111721.5|111621.5|169
1623641100000|2021-06-14 03:25:00|111797|111697|111800|111700|111811.5|111711.5|111785|111685|93
1623641400000|2021-06-14 03:30:00|111800.9|111700.9|111840|111740|111840|111740|111785|111685|132
1623641700000|2021-06-14 03:35:00|111845|111745|111800|111700|111846.4|111746.4|111800|111700|96
1623642000000|2021-06-14 03:40:00|111791.5|111691.5|111789.3|111689.3|111810|111710|111770|111670|98
1623642300000|2021-06-14 03:45:00|111789.8|111689.8|111811.1|111711.1|111830|111730|111785|111685|62
1623642600000|2021-06-14 03:50:00|111815.1|111715.1|111818.6|111718.6|111820|111720|111800|111700|60
1623642900000|2021-06-14 03:55:00|111815.6|111715.6|111789.4|111689.4|111817.4|111717.4|111781|111681|57
1623643200000|2021-06-14 04:00:00|111790.3|111690.3|111800|111700|111801.5|111701.5|111781.5|111681.5|51
1623643500000|2021-06-14 04:05:00|111791.7|111691.7|111771.2|111671.2|111791.7|111691.7|111761|111661|90
1623643800000|2021-06-14 04:10:00|111770.5|111670.5|111760.1|111660.1|111779.5|111679.5|111760.1|111660.1|57
1623644100000|2021-06-14 04:15:00|111766.9|111666.9|111750|111650|111766.9|111666.9|111739.3|111639.3|70
1623644400000|2021-06-14 04:20:00|111752.6|111652.6|111761|111661|111765.1|111665.1|111752.6|111652.6|52
1623644700000|2021-06-14 04:25:00|111760|111660|111755|111655|111760|111660|111730|111630|82
1623645000000|2021-06-14 04:30:00|111750.2|111650.2|111741|111641|111755|111655|111731|111631|46
1623645300000|2021-06-14 04:35:00|111740.5|111640.5|111735|111635|111745.1|111645.1|111725|111625|52
1623645600000|2021-06-14 04:40:00|111730|111630|111720|111620|111736|111636|111712.6|111612.6|79
1623645900000|2021-06-14 04:45:00|111722|111622|111720|111620|111740|111640|111714.8|111614.8|79
1623646200000|2021-06-14 04:50:00|111719.8|111619.8|111712.5|111612.5|111721.1|111621.1|111700|111600|61
1623646500000|2021-06-14 04:55:00|111713|111613|111738|111638|111738.5|111638.5|111712|111612|43
1623646800000|2021-06-14 05:00:00|111738.5|111638.5|111731.6|111631.6|111741.5|111641.5|111725.5|111625.5|36
1623647100000|2021-06-14 05:05:00|111731.2|111631.2|111710|111610|111731.9|111631.9|111710|111610|47
1623647400000|2021-06-14 05:10:00|111711.1|111611.1|111715|111615|111718.5|111618.5|111695.9|111595.9|58
1623647700000|2021-06-14 05:15:00|111716|111616|111730|111630|111731|111631|111710.1|111610.1|31
1623648000000|2021-06-14 05:20:00|111730.5|111630.5|111735|111635|111735.1|111635.1|111725|111625|54
1623648300000|2021-06-14 05:25:00|111734.5|111634.5|111725|111625|111734.5|111634.5|111715|111615|37
1623648600000|2021-06-14 05:30:00|111725.9|111625.9|111735|111635|111735.6|111635.6|111725|111625|17
1623648900000|2021-06-14 05:35:00|111725.5|111625.5|111725|111625|111725.6|111625.6|111724|111624|11
1623649200000|2021-06-14 05:40:00|111724.5|111624.5|111716.1|111616.1|111740|111640|111710|111610|57
1623649500000|2021-06-14 05:45:00|111715.6|111615.6|111728.5|111628.5|111730.2|111630.2|111699.5|111599.5|55
1623649800000|2021-06-14 05:50:00|111727.9|111627.9|111710|111610|111730|111630|111704.4|111604.4|53
1623650100000|2021-06-14 05:55:00|111710.2|111610.2|111720|111620|111725.7|111625.7|111709.5|111609.5|85
1623650400000|2021-06-14 06:00:00|111720.7|111620.7|111720.1|111620.1|111739.1|111639.1|111704|111604|78
1623650700000|2021-06-14 06:05:00|111721.7|111621.7|111719.8|111619.8|111730.3|111630.3|111715.5|111615.5|106
1623651000000|2021-06-14 06:10:00|111721.5|111621.5|111738.5|111638.5|111755|111655|111719.8|111619.8|114
1623651300000|2021-06-14 06:15:00|111739.5|111639.5|111738.5|111638.5|111740|111640|111724.5|111624.5|99
1623651600000|2021-06-14 06:20:00|111738.3|111638.3|111740.6|111640.6|111753.7|111653.7|111728|111628|156
1623651900000|2021-06-14 06:25:00|111740.5|111640.5|111723.8|111623.8|111741.7|111641.7|111722.3|111622.3|96
1623652200000|2021-06-14 06:30:00|111726.8|111626.8|111733|111633|111735.1|111635.1|111726.2|111626.2|40
1623652500000|2021-06-14 06:35:00|111732|111632|111725.5|111625.5|111740|111640|111724.8|111624.8|19
1623652800000|2021-06-14 06:40:00|111732.6|111632.6|111746|111646|111746|111646|111732.6|111632.6|27
1623653100000|2021-06-14 06:45:00|111745.5|111645.5|111740|111640|111746|111646|111730|111630|14
1623653400000|2021-06-14 06:50:00|111740.3|111640.3|111741|111641|111746.2|111646.2|111740|111640|13
1623653700000|2021-06-14 06:55:00|111740.1|111640.1|111740.1|111640.1|111746.7|111646.7|111729.5|111629.5|26
1623654000000|2021-06-14 07:00:00|111741.5|111641.5|111700|111600|111741.5|111641.5|111700|111600|27
1623654300000|2021-06-14 07:05:00|111707|111607|111729.1|111629.1|111729.6|111629.6|111700.9|111600.9|41
1623654600000|2021-06-14 07:10:00|111727.7|111627.7|111772.5|111672.5|111791.7|111691.7|111725|111625|67
1623654900000|2021-06-14 07:15:00|111771.6|111671.6|111765|111665|111789|111689|111765|111665|24
1623655200000|2021-06-14 07:20:00|111766|111666|111816.2|111716.2|111820.2|111720.2|111766|111666|81
1623655500000|2021-06-14 07:25:00|111816|111716|111857|111657|111857.9|111723|111790.1|111657|40
1623655800000|2021-06-14 07:30:00|111856.5|111656.5|111819.9|111719.9|111859.2|111732|111805.9|111653.9|62
1623656100000|2021-06-14 07:35:00|111820.5|111720.5|111820|111720|111831.5|111731.5|111804.2|111704.2|32
1623656400000|2021-06-14 07:40:00|111817.8|111717.8|111815|111715|111817.8|111717.8|111775|111675|20
1623656700000|2021-06-14 07:45:00|111813|111713|111772|111672|111823.7|111713|111745.5|111598|31
1623657000000|2021-06-14 07:50:00|111772.2|111672.2|111785|111685|111836.7|111689|111772.2|111630.5|25
1623657300000|2021-06-14 07:55:00|111779.9|111679.9|111790.5|111690.5|111790.5|111690.5|111760|111660|27
1623657600000|2021-06-14 08:00:00|111805|111705|111790|111690|111805|111705|111790|111690|8
1623657900000|2021-06-14 08:05:00|111785|111685|111765|111665|111790.5|111690.5|111765|111665|9
1623658200000|2021-06-14 08:10:00|111755|111655|111805.6|111605.6|111805.6|111670|111750|111605|16
1623658500000|2021-06-14 08:15:00|111805|111605|111825.6|111625.6|111825.9|111657.6|111747.1|111605|28
1623658800000|2021-06-14 08:20:00|111826.1|111626.1|111771.8|111671.8|111839.8|111687.8|111760.4|111626.1|32
1623659100000|2021-06-14 08:25:00|111772.3|111672.3|111784.8|111684.8|111790.3|111690.3|111761.3|111661.3|26
1623659400000|2021-06-14 08:30:00|111787|111687|111840.5|111740.5|111842.7|111742.7|111787|111687|30
1623659700000|2021-06-14 08:35:00|111840|111740|111831.5|111731.5|111842|111742|111831|111731|12
1623660000000|2021-06-14 08:40:00|111841.5|111741.5|111831.5|111731.5|111841.5|111741.5|111831.5|111731.5|3
1623660300000|2021-06-14 08:45:00|111826.8|111726.8|111842|111742|111842|111742|111824.5|111724.5|8
1623660600000|2021-06-14 08:50:00|111836|111736|111870.1|111770.1|111911.3|111811.3|111834.5|111709.5|54
1623660900000|2021-06-14 08:55:00|111866.3|111766.3|111915|111815|112025|111844|111866.3|111741.5|78
1623661200000|2021-06-14 09:00:00|111916.5|111816.5|111907.9|111807.9|111933.5|111833.5|111905|111805|45
1623661500000|2021-06-14 09:05:00|111906.9|111806.9|111883.2|111783.2|111906.9|111806.9|111880.4|111780.4|27
1623661800000|2021-06-14 09:10:00|111881.9|111781.9|111861.4|111761.4|111881.9|111781.9|111858.4|111758.4|25
1623662100000|2021-06-14 09:15:00|111861.5|111761.5|111860.8|111760.8|111900|111762|111829|111676.1|29
1623662400000|2021-06-14 09:20:00|111861.3|111761.3|111862.6|111762.6|111862.6|111762.6|111861.3|111761.3|4
1623662700000|2021-06-14 09:25:00|111862.3|111762.3|111890|111790|111890|111790|111862.3|111762.3|12
1623663000000|2021-06-14 09:30:00|111889.7|111789.7|111858.5|111758.5|111889.7|111789.7|111858.5|111758.5|29
1623663300000|2021-06-14 09:35:00|111859|111759|111858.5|111758.5|111859|111759|111858.5|111758.5|2
1623663600000|2021-06-14 09:40:00|111860.3|111760.3|111858.5|111758.5|111860.3|111760.3|111858.5|111758.5|2
1623663900000|2021-06-14 09:45:00|111857.3|111757.3|111892|111692|111895|111757.3|111845|111692|6
1623664200000|2021-06-14 09:50:00|111892.4|111692.4|111923|111723|111932.9|111778.9|111858.9|111691.9|19
1623664500000|2021-06-14 09:55:00|111922|111722|111921.4|111721.4|111922|111722|111921.4|111721.4|2
1623664800000|2021-06-14 10:00:00|111922.9|111722.9|111965.7|111765.7|111976.7|111825.1|111888.9|111722.9|28
1623665100000|2021-06-14 10:05:00|111965.6|111765.6|111981.3|111781.3|111981.3|111839.9|111925.2|111765.6|22
1623665400000|2021-06-14 10:10:00|111980|111780|111935|111835|111980|111835|111905.3|111752|32
1623665700000|2021-06-14 10:15:00|111934.8|111834.8|112005|111805|112025|111875|111934.8|111802.7|41
1623666000000|2021-06-14 10:20:00|112006|111806|111995|111795|112006|111858|111940|111777.2|32
1623666300000|2021-06-14 10:25:00|111995.6|111795.6|111955|111855|111996|111858.1|111925|111790.1|33
1623666600000|2021-06-14 10:30:00|112000|111800|111951.5|111851.5|112000.1|111851.5|111950.5|111798.3|6
1623666900000|2021-06-14 10:35:00|111951.3|111851.3|112005|111805|112005|111855|111945.3|111805|13
1623667200000|2021-06-14 10:40:00|112001|111801|111944.5|111844.5|112001|111845|111944.5|111799.5|6
1623667500000|2021-06-14 10:45:00|111945|111845|112002.5|111802.5|112005|111855|111944.8|111794.5|18
1623667800000|2021-06-14 10:50:00|111956|111856|111938|111838|112002.5|111856|111938|111802.5|14
1623668100000|2021-06-14 10:55:00|111924|111824|111914.3|111714.3|111961.7|111824|111902|111702|28
1623668400000|2021-06-14 11:00:00|111914.5|111714.5|111975|111775|111975|111775|111914.5|111714.5|16
1623669300000|2021-06-14 11:15:00|111980.1|111780.1|111975|111775|111980.1|111780.1|111975|111775|3
1623669600000|2021-06-14 11:20:00|111970.1|111770.1|111975|111775|111975|111816.8|111916.8|111759.5|14
1623671100000|2021-06-14 11:45:00|111979.4|111779.4|111971.9|111771.9|111979.4|111779.4|111971.9|111771.9|2
1623671400000|2021-06-14 11:50:00|111955.3|111755.3|111908.1|111808.1|111955.3|111808.5|111900.5|111731.5|27
1623671700000|2021-06-14 11:55:00|111909.1|111809.1|111909.1|111809.1|111909.1|111809.1|111909.1|111809.1|1
1623672000000|2021-06-14 12:00:00|111895.5|111795.5|111909|111809|111910|111810|111895.5|111795.5|12
1623672300000|2021-06-14 12:05:00|111906.5|111806.5|111924.3|111824.3|111938.5|111838.5|111906.5|111806.5|14
1623672600000|2021-06-14 12:10:00|111920|111820|111976.3|111776.3|111980|111830|111920|111775|15
1623672900000|2021-06-14 12:15:00|111975.8|111775.8|111975.3|111775.3|111976.3|111776.3|111973.7|111773.7|14
1623673200000|2021-06-14 12:20:00|111975|111775|111975|111775|111975|111775|111975|111775|1
1623673800000|2021-06-14 12:30:00|111977.5|111777.5|111970.1|111770.1|112010|111810|111961.8|111761.8|30
1623674100000|2021-06-14 12:35:00|111975.1|111775.1|111970.1|111770.1|111975.1|111775.1|111970|111770|4
1623674400000|2021-06-14 12:40:00|111975.1|111775.1|111975|111775|111975.1|111775.1|111970|111770|6
1623674700000|2021-06-14 12:45:00|111967.8|111767.8|111970.1|111770.1|111975|111775|111967.8|111767.8|7
1623675000000|2021-06-14 12:50:00|111944|111744|111970.1|111770.1|111979.8|111779.8|111932.5|111732.5|17
1623675300000|2021-06-14 12:55:00|111969.3|111769.3|111923.5|111823.5|111971|111823.5|111914.5|111765.1|22
1623675600000|2021-06-14 13:00:00|111923|111823|111910|111810|111923|111823|111909.8|111809.8|13
1623675900000|2021-06-14 13:05:00|111909.8|111809.8|111885|111685|111932|111809.8|111880|111680|18
1623676200000|2021-06-14 13:10:00|111878.8|111678.8|111904.5|111704.5|111908.5|111708.5|111878.8|111678.8|13
1623676500000|2021-06-14 13:15:00|111850|111750|111907.2|111807.2|111965.7|111810|111845.2|111745.2|41
1623676800000|2021-06-14 13:20:00|111875|111775|111916|111716|111948.5|111775|111875|111716|23
1623677100000|2021-06-14 13:25:00|111918.5|111718.5|111880.5|111680.5|111922.1|111762.9|111861.7|111676.4|33
1623677400000|2021-06-14 13:30:00|111879.5|111679.5|111918|111718|111918|111718|111879.5|111679.5|17
1623677700000|2021-06-14 13:35:00|111919.5|111719.5|111871.8|111771.8|111920|111773.6|111870.4|111719.5|19
1623678000000|2021-06-14 13:40:00|111871.3|111771.3|111863.5|111763.5|111883.5|111783.5|111840|111740|35
1623678300000|2021-06-14 13:45:00|111863.3|111763.3|111906|111706|111915|111763.5|111835|111654.1|38
1623678600000|2021-06-14 13:50:00|111904|111704|111870|111770|111915|111771.5|111870|111704|13
1623678900000|2021-06-14 13:55:00|111864|111764|111892.5|111692.5|111900|111765|111854|111691.8|21
1623679200000|2021-06-14 14:00:00|111893|111693|111907|111707|111907|111707|111893|111693|14
1623679500000|2021-06-14 14:05:00|111908.5|111708.5|111870.3|111770.3|111910.3|111772.5|111853.5|111708.5|33
1623679800000|2021-06-14 14:10:00|111869.8|111769.8|111859|111759|111912.5|111769.8|111859|111712.5|29
1623680100000|2021-06-14 14:15:00|111859.5|111759.5|111904.5|111704.5|111910|111764.5|111834|111704.5|41
1623680400000|2021-06-14 14:20:00|111852.3|111752.3|111893.5|111693.5|111901.3|111752.3|111850.3|111692|15
1623680700000|2021-06-14 14:25:00|111885|111685|111843.3|111743.3|111896.8|111748.8|111823.8|111685|33
1623681000000|2021-06-14 14:30:00|111838.8|111738.8|111842.8|111742.8|111849.3|111749.3|111838.3|111738.3|21
1623681300000|2021-06-14 14:35:00|111838.8|111738.8|111833|111733|111899.1|111753.5|111831.5|111659.9|40
1623681600000|2021-06-14 14:40:00|111833.4|111733.4|111875.8|111675.8|111875.8|111737|111825|111647.4|28
1623681900000|2021-06-14 14:45:00|111878.8|111678.8|111882.3|111682.3|111883.8|111683.8|111875.3|111675.3|13
1623682200000|2021-06-14 14:50:00|111881.8|111681.8|111880.3|111680.3|111881.8|111681.8|111880.3|111680.3|3
1623682500000|2021-06-14 14:55:00|111835.3|111735.3|111830.3|111730.3|111835.8|111735.8|111828.3|111728.3|5
1623682800000|2021-06-14 15:00:00|111831.3|111731.3|111881.3|111681.3|111881.8|111732.3|111831.3|111681.3|7
1623683100000|2021-06-14 15:05:00|111880.3|111680.3|111830.5|111730.5|111880.3|111730.5|111821|111669.8|18
1623683400000|2021-06-14 15:10:00|111830|111730|111813|111713|111830|111730|111813|111713|12
1623683700000|2021-06-14 15:15:00|111813.3|111713.3|111864|111664|111869|111720|111802|111653|19
1623684000000|2021-06-14 15:20:00|111863.3|111663.3|111865.8|111665.8|111865.8|111665.8|111863|111663|10
1623684300000|2021-06-14 15:25:00|111865.3|111665.3|111875|111675|111876|111676|111865.3|111665.3|12
1623684600000|2021-06-14 15:30:00|111875.5|111675.5|111838|111738|111875.9|111738|111814.5|111667.9|41
1623684900000|2021-06-14 15:35:00|111837.7|111737.7|111837.4|111737.4|111838|111738|111837.4|111737.4|6
1623685200000|2021-06-14 15:40:00|111836.5|111736.5|111831.5|111731.5|111836.5|111736.5|111830.5|111730.5|4
1623685500000|2021-06-14 15:45:00|111830|111730|111828.2|111728.2|111830|111730|111827.7|111727.7|5
1623685800000|2021-06-14 15:50:00|111826.7|111726.7|111828|111728|111828.2|111728.2|111819.3|111719.3|18
1623686100000|2021-06-14 15:55:00|111828.5|111728.5|111828.5|111728.5|111828.5|111728.5|111828.5|111728.5|1
1623686400000|2021-06-14 16:00:00|111830|111730|111833|111733|111833|111733|111830|111730|7
1623686700000|2021-06-14 16:05:00|111831.5|111731.5|111831.5|111731.5|111831.5|111731.5|111831.5|111731.5|1
1623687000000|2021-06-14 16:10:00|111830.4|111730.4|111831.5|111731.5|111831.5|111731.5|111830.4|111730.4|4
1623687300000|2021-06-14 16:15:00|111830|111730|111827.9|111727.9|111830|111730|111821.5|111721.5|8
1623687600000|2021-06-14 16:20:00|111828.2|111728.2|111826.2|111726.2|111833|111733|111824.5|111724.5|22
1623687900000|2021-06-14 16:25:00|111825.7|111725.7|111829.5|111729.5|111829.5|111729.5|111825.7|111725.7|14
1623688200000|2021-06-14 16:30:00|111831|111731|111842|111742|111844|111744|111829|111729|24
1623688500000|2021-06-14 16:35:00|111842.5|111742.5|111844|111744|111890.5|111744.5|111829.9|111690|27
1623688800000|2021-06-14 16:40:00|111843.5|111743.5|111810|111710|111890|111743.5|111810|111674.2|18
1623689100000|2021-06-14 16:45:00|111812|111712|111809|111709|111862|111712.5|111805|111660|15
1623689400000|2021-06-14 16:50:00|111859.5|111659.5|111860|111660|111860|111660|111859.5|111659.5|3
1623690300000|2021-06-14 17:05:00|111861|111661|111862.5|111662.5|111862.5|111662.5|111861|111661|4
1623690600000|2021-06-14 17:10:00|111863|111663|111863|111663|111863|111663|111863|111663|1
1623691200000|2021-06-14 17:20:00|111860|111660|111860|111660|111860.5|111660.5|111859|111659|9
1623691500000|2021-06-14 17:25:00|111788.1|111688.1|111859|111659|111859|111709|111787|111655.5|15
1623691800000|2021-06-14 17:30:00|111859.5|111659.5|111859|111659|111861.5|111716|111812.5|111657|20
1623692100000|2021-06-14 17:35:00|111859.1|111659.1|111859.1|111659.1|111859.1|111659.1|111859.1|111659.1|1
1623692400000|2021-06-14 17:40:00|111859|111659|111859.5|111659.5|111859.5|111659.5|111859|111659|2
1623692700000|2021-06-14 17:45:00|111859|111659|111858.8|111658.8|111859|111659|111857.8|111657.8|8
1623693000000|2021-06-14 17:50:00|111858.1|111658.1|111859.1|111659.1|111859.5|111659.5|111858.1|111658.1|7
1623693300000|2021-06-14 17:55:00|111858.6|111658.6|111861|111661|111861|111661|111858.6|111658.6|7
1623693600000|2021-06-14 18:00:00|111860.3|111660.3|111861.8|111661.8|111861.8|111661.8|111860.3|111660.3|7
1623693900000|2021-06-14 18:05:00|111862|111662|111815|111715|111863|111716|111813.5|111662|10
1623694200000|2021-06-14 18:10:00|111814.5|111714.5|111819|111719|111819.5|111719.5|111814.5|111714.5|9
1623694500000|2021-06-14 18:15:00|111819.5|111719.5|111815|111715|111819.5|111719.5|111815|111715|8
1623694800000|2021-06-14 18:20:00|111815.5|111715.5|111810|111710|111820.5|111720.5|111809.5|111709.5|10
1623695400000|2021-06-14 18:30:00|111813.5|111713.5|111825.5|111725.5|111876.5|111732.5|111809.5|111671.8|36
1623695700000|2021-06-14 18:35:00|111825|111725|111824.5|111724.5|111825|111725|111824.5|111724.5|2
1623696000000|2021-06-14 18:40:00|111830|111730|111848|111748|111850.5|111750.5|111824.5|111724.5|16
1623696300000|2021-06-14 18:45:00|111846|111746|111845|111745|111846|111746|111845|111745|2
1623696600000|2021-06-14 18:50:00|111890.8|111690.8|111836.8|111736.8|111890.8|111738|111836.8|111690.8|6
1623696900000|2021-06-14 18:55:00|111836.3|111736.3|111825.5|111725.5|111838|111738|111825.5|111725.5|14
1623697200000|2021-06-14 19:00:00|111825|111725|111825|111725|111825|111725|111825|111725|1
1623697500000|2021-06-14 19:05:00|111827|111727|111880|111680|111880.5|111730.5|111827|111680|7
1623698400000|2021-06-14 19:20:00|111878.5|111678.5|111883.5|111683.5|111883.5|111683.5|111874.5|111674.5|12
1623698700000|2021-06-14 19:25:00|111884|111684|111829|111729|111884|111732.5|111828.5|111682.5|10
1623699000000|2021-06-14 19:30:00|111830.5|111730.5|111827.5|111727.5|111830.5|111730.5|111822.5|111722.5|14
1623699300000|2021-06-14 19:35:00|111828|111728|111839|111739|111839|111739|111828|111728|8
1623699600000|2021-06-14 19:40:00|111839.5|111739.5|111825|111725|111843.1|111743.1|111824|111724|25
1623699900000|2021-06-14 19:45:00|111824.5|111724.5|111814.5|111714.5|111824.5|111724.5|111814.5|111714.5|4
1623700500000|2021-06-14 19:55:00|111813.5|111713.5|111863.2|111663.2|111864.5|111713.5|111813.5|111658.5|19
1623715200000|2021-06-15 00:00:00|111871|111671|111919.5|111719.5|111942.5|111742.5|111859.5|111659.5|257
1623715500000|2021-06-15 00:05:00|111920.5|111720.5|111828.7|111728.7|111920.5|111778.4|111802.3|111702.3|236
1623715800000|2021-06-15 00:10:00|111826.3|111726.3|111875.1|111775.1|111875.1|111775.1|111818.4|111718.4|165
1623716100000|2021-06-15 00:15:00|111871.2|111771.2|111859.5|111759.5|111877.5|111777.5|111845|111745|147
1623716400000|2021-06-15 00:20:00|111860|111760|111848.7|111748.7|111875.9|111775.9|111830|111730|91
1623716700000|2021-06-15 00:25:00|111852|111752|111830.2|111730.2|111852.7|111752.7|111821.7|111721.7|87
1623717000000|2021-06-15 00:30:00|111830.7|111730.7|111850.6|111750.6|111857.6|111757.6|111830.7|111730.7|45
1623717300000|2021-06-15 00:35:00|111852.5|111752.5|111855|111755|111861.7|111761.7|111844.5|111744.5|92
1623717600000|2021-06-15 00:40:00|111860|111760|111876.2|111776.2|111876.2|111776.2|111852|111752|49
1623717900000|2021-06-15 00:45:00|111876|111776|111872.7|111772.7|111876.6|111776.6|111856.8|111756.8|76
1623718200000|2021-06-15 00:50:00|111872.8|111772.8|111867|111767|111876.9|111776.9|111865|111765|111
1623718500000|2021-06-15 00:55:00|111866|111766|111870|111770|111875.1|111775.1|111845.1|111745.1|79
1623718800000|2021-06-15 01:00:00|111866.8|111766.8|111791.9|111691.9|111866.8|111766.8|111783.8|111683.8|196
1623719100000|2021-06-15 01:05:00|111793.5|111693.5|111789.5|111689.5|111805.4|111705.4|111780|111680|122
1623719400000|2021-06-15 01:10:00|111787.8|111687.8|111780|111680|111800|111700|111768.5|111668.5|125
1623719700000|2021-06-15 01:15:00|111775|111675|111775|111675|111785|111685|111749|111649|86
1623720000000|2021-06-15 01:20:00|111774.4|111674.4|111810|111710|111819|111719|111772.3|111672.3|148
1623720300000|2021-06-15 01:25:00|111810.3|111710.3|111763.2|111663.2|111819|111719|111750.8|111650.8|126
1623720600000|2021-06-15 01:30:00|111763.5|111663.5|111798.5|111698.5|111808.8|111708.8|111753.5|111653.5|210
1623720900000|2021-06-15 01:35:00|111797.2|111697.2|111789.7|111689.7|111818|111718|111786.1|111686.1|162
1623721200000|2021-06-15 01:40:00|111791|111691|111816.6|111716.6|111819|111719|111779|111679|190
1623721500000|2021-06-15 01:45:00|111818.2|111718.2|111891.5|111791.5|111892|111792|111816.8|111716.8|179
1623721800000|2021-06-15 01:50:00|111892|111792|111893.9|111793.9|111900.4|111800.4|111859.5|111759.5|221
1623722100000|2021-06-15 01:55:00|111894.2|111794.2|111900.6|111800.6|111904.2|111804.2|111887.3|111787.3|105
1623722400000|2021-06-15 02:00:00|111901.9|111801.9|111900.4|111800.4|111929.2|111829.2|111891.2|111791.2|163
1623722700000|2021-06-15 02:05:00|111900|111800|111900|111800|111907.4|111807.4|111894.9|111794.9|96
1623723000000|2021-06-15 02:10:00|111900.5|111800.5|111885.4|111785.4|111900.5|111800.5|111872|111772|102
1623723300000|2021-06-15 02:15:00|111878.9|111778.9|111860|111760|111884.5|111784.5|111859.8|111759.8|115
1623723600000|2021-06-15 02:20:00|111864.4|111764.4|111854.6|111754.6|111887.4|111787.4|111851|111751|113
1623723900000|2021-06-15 02:25:00|111855.4|111755.4|111840|111740|111855.4|111755.4|111838.5|111738.5|52
1623724200000|2021-06-15 02:30:00|111834.9|111734.9|111850.1|111750.1|111860.6|111760.6|111830|111730|126
1623724500000|2021-06-15 02:35:00|111848.5|111748.5|111805|111705|111850.4|111750.4|111804.4|111704.4|80
1623724800000|2021-06-15 02:40:00|111803.6|111703.6|111825.1|111725.1|111833|111733|111803.6|111703.6|60
1623725100000|2021-06-15 02:45:00|111826.4|111726.4|111816.1|111716.1|111833.9|111733.9|111810|111710|69
1623725400000|2021-06-15 02:50:00|111818.7|111718.7|111839.4|111739.4|111849.5|111749.5|111808.3|111708.3|76
1623725700000|2021-06-15 02:55:00|111839|111739|111873|111773|111873.4|111773.4|111839|111739|74
1623726000000|2021-06-15 03:00:00|111875|111775|111852.5|111752.5|111884.5|111784.5|111848.1|111748.1|136
1623726300000|2021-06-15 03:05:00|111853.9|111753.9|111869.5|111769.5|111875.9|111775.9|111853.9|111753.9|51
1623726600000|2021-06-15 03:10:00|111868.5|111768.5|111854.4|111754.4|111869.2|111769.2|111854.4|111754.4|53
1623726900000|2021-06-15 03:15:00|111853.9|111753.9|111869.8|111769.8|111880.4|111780.4|111853.9|111753.9|65
1623727200000|2021-06-15 03:20:00|111874.4|111774.4|111878.5|111778.5|111878.5|111778.5|111859|111759|41
1623727500000|2021-06-15 03:25:00|111871.2|111771.2|111859.6|111759.6|111878.5|111778.5|111858.4|111758.4|48
1623727800000|2021-06-15 03:30:00|111858.9|111758.9|111853.5|111753.5|111859.6|111759.6|111850.2|111750.2|48
1623728100000|2021-06-15 03:35:00|111852.8|111752.8|111850.5|111750.5|111855.6|111755.6|111850|111750|18
1623728400000|2021-06-15 03:40:00|111851|111751|111870.7|111770.7|111872.2|111772.2|111843.1|111743.1|63
1623728700000|2021-06-15 03:45:00|111865.6|111765.6|111859|111759|111867.6|111767.6|111856.8|111756.8|77
1623729000000|2021-06-15 03:50:00|111860.2|111760.2|111872.5|111772.5|111872.5|111772.5|111860.2|111760.2|48
1623729300000|2021-06-15 03:55:00|111871.2|111771.2|111885|111785|111885|111785|111865|111765|51
1623729600000|2021-06-15 04:00:00|111884.4|111784.4|111885.6|111785.6|111894.6|111794.6|111872|111772|97
1623729900000|2021-06-15 04:05:00|111889|111789|111876.6|111776.6|111891.5|111791.5|111870|111770|61
1623730200000|2021-06-15 04:10:00|111876.3|111776.3|111854.4|111754.4|111876.3|111776.3|111854.4|111754.4|51
1623730500000|2021-06-15 04:15:00|111854.5|111754.5|111869.5|111769.5|111870|111770|111853.4|111753.4|53
1623730800000|2021-06-15 04:20:00|111869.2|111769.2|111850|111750|111869.5|111769.5|111850|111750|35
1623731100000|2021-06-15 04:25:00|111850.4|111750.4|111830|111730|111850.4|111750.4|111829.7|111729.7|28
1623731400000|2021-06-15 04:30:00|111830.1|111730.1|111840|111740|111842|111742|111829.3|111729.3|50
1623731700000|2021-06-15 04:35:00|111839.5|111739.5|111844.4|111744.4|111852.2|111752.2|111839.5|111739.5|34
1623732000000|2021-06-15 04:40:00|111844.6|111744.6|111819.2|111719.2|111845.9|111745.9|111818.5|111718.5|33
1623732300000|2021-06-15 04:45:00|111819.7|111719.7|111810|111710|111829.7|111729.7|111799.2|111699.2|97
1623732600000|2021-06-15 04:50:00|111813|111713|111814.9|111714.9|111822.2|111722.2|111809.4|111709.4|56
1623732900000|2021-06-15 04:55:00|111815|111715|111839.5|111739.5|111839.5|111739.5|111815|111715|35
1623733200000|2021-06-15 05:00:00|111839|111739|111833.2|111733.2|111844.4|111744.4|111829.5|111729.5|71
1623733500000|2021-06-15 05:05:00|111830.9|111730.9|111832.4|111732.4|111840.9|111740.9|111830|111730|102
1623733800000|2021-06-15 05:10:00|111832.5|111732.5|111832.5|111732.5|111847.8|111747.8|111831.5|111731.5|72
1623734100000|2021-06-15 05:15:00|111831.5|111731.5|111823|111723|111831.9|111731.9|111815.4|111715.4|94
1623734400000|2021-06-15 05:20:00|111822.1|111722.1|111834.4|111734.4|111834.4|111734.4|111817.1|111717.1|69
1623734700000|2021-06-15 05:25:00|111840|111740|111830|111730|111840.3|111740.3|111820.6|111720.6|88
1623735000000|2021-06-15 05:30:00|111831.9|111731.9|111814.6|111714.6|111841.4|111741.4|111811.4|111711.4|103
1623735300000|2021-06-15 05:35:00|111815|111715|111800.9|111700.9|111820|111720|111800.9|111700.9|16
1623735600000|2021-06-15 05:40:00|111800.4|111700.4|111767|111667|111807.3|111707.3|111767|111667|91
1623735900000|2021-06-15 05:45:00|111769.8|111669.8|111793.7|111693.7|111800.3|111700.3|111769.6|111669.6|63
1623736200000|2021-06-15 05:50:00|111793.2|111693.2|111790|111690|111793.2|111693.2|111774.4|111674.4|83
1623736500000|2021-06-15 05:55:00|111789.5|111689.5|111760|111660|111790.4|111690.4|111760|111660|77
1623736800000|2021-06-15 06:00:00|111765.1|111665.1|111770.8|111670.8|111800|111700|111764.2|111664.2|131
1623737100000|2021-06-15 06:05:00|111771.3|111671.3|111779.2|111679.2|111790|111690|111760|111660|78
1623737400000|2021-06-15 06:10:00|111775.1|111675.1|111735|111635|111775.1|111675.1|111735|111635|132
1623737700000|2021-06-15 06:15:00|111735.7|111635.7|111730|111630|111740|111640|111724.8|111624.8|113
1623738000000|2021-06-15 06:20:00|111731|111631|111746.4|111646.4|111761|111661|111731|111631|106
1623738300000|2021-06-15 06:25:00|111746|111646|111738|111638|111761.5|111661.5|111733.1|111633.1|132
1623738600000|2021-06-15 06:30:00|111739.5|111639.5|111760.8|111660.8|111778.5|111678.5|111739.2|111639.2|96
1623738900000|2021-06-15 06:35:00|111759.4|111659.4|111759.1|111659.1|111761.5|111661.5|111748.9|111648.9|25
1623739200000|2021-06-15 06:40:00|111759.5|111659.5|111755|111655|111761|111661|111749|111649|33
1623739500000|2021-06-15 06:45:00|111754|111654|111771|111671|111771|111671|111746|111646|25
1623739800000|2021-06-15 06:50:00|111821.1|111621.1|111881.7|111681.7|111882|111710.5|111771.1|111616.1|45
1623740100000|2021-06-15 06:55:00|111882.5|111682.5|111884.2|111684.2|111890.5|111738.8|111809.1|111655.6|54
1623740400000|2021-06-15 07:00:00|111884.9|111684.9|111812.5|111712.5|111884.9|111718.5|111805.1|111663.3|44
1623740700000|2021-06-15 07:05:00|111812.1|111712.1|111825|111725|111832.5|111732.5|111806.1|111706.1|35
1623741000000|2021-06-15 07:10:00|111825.4|111725.4|111794.6|111694.6|111860|111730|111785|111659.6|27
1623741300000|2021-06-15 07:15:00|111795|111695|111850|111650|111862.4|111705.1|111790|111635|26
1623741600000|2021-06-15 07:20:00|111850.9|111650.9|111805|111705|111874|111727.8|111805|111650|34
1623741900000|2021-06-15 07:25:00|111795.3|111695.3|111850.7|111650.7|111855.1|111696.4|111793.1|111650|19
1623742200000|2021-06-15 07:30:00|111846.4|111646.4|111796.5|111696.5|111851.5|111704.6|111789.1|111642.6|24
1623742500000|2021-06-15 07:35:00|111797.5|111697.5|111790|111690|111801.5|111701.5|111789.1|111689.1|15
1623742800000|2021-06-15 07:40:00|111789.1|111689.1|111788|111688|111790|111690|111786|111686|7
1623743100000|2021-06-15 07:45:00|111786.5|111686.5|111812.5|111612.5|111814.9|111686.5|111755|111612.5|20
1623743400000|2021-06-15 07:50:00|111814.4|111614.4|111823.9|111623.9|111823.9|111666.4|111765.4|111612.5|22
1623743700000|2021-06-15 07:55:00|111824.9|111624.9|111775|111675|111824.9|111685.1|111758.6|111610.1|41
1623744000000|2021-06-15 08:00:00|111774.4|111674.4|111832.3|111632.3|111834.5|111710|111774.4|111631.8|43
1623744300000|2021-06-15 08:05:00|111831.8|111631.8|111826.2|111626.2|111832.3|111632.3|111826.2|111626.2|16
1623744600000|2021-06-15 08:10:00|111827.2|111627.2|111833.4|111633.4|111833.4|111633.4|111827.2|111627.2|9
1623744900000|2021-06-15 08:15:00|111833.9|111633.9|111814.4|111714.4|111833.9|111715|111782.6|111633.9|47
1623745200000|2021-06-15 08:20:00|111815.4|111715.4|111810.1|111710.1|111840|111740|111800.7|111700.7|28
1623745500000|2021-06-15 08:25:00|111815|111715|111871.5|111671.5|111872.1|111729.2|111810.3|111667.4|37
1623745800000|2021-06-15 08:30:00|111873.5|111673.5|111868.9|111668.9|111875.7|111728.9|111803.9|111664.4|41
1623746100000|2021-06-15 08:35:00|111870|111670|111874.1|111674.1|111875.1|111675.1|111868.2|111668.2|29
1623746400000|2021-06-15 08:40:00|111872.6|111672.6|111883.9|111683.9|111884.4|111724.1|111823.4|111669.4|33
1623746700000|2021-06-15 08:45:00|111834.4|111734.4|111882.5|111682.5|111895|111734.6|111832.6|111682.5|18
1623747000000|2021-06-15 08:50:00|111882.6|111682.6|111882.5|111682.5|111886.6|111739.3|111833|111682.5|8
1623747300000|2021-06-15 08:55:00|111885|111685|111885|111685|111885|111685|111884.6|111684.6|3
1623747600000|2021-06-15 09:00:00|111837.5|111737.5|111868.9|111768.9|111925.1|111775|111837.5|111700|45
1623747900000|2021-06-15 09:05:00|111869.9|111769.9|111870.5|111770.5|111955|111786.5|111865|111755|23
1623748200000|2021-06-15 09:10:00|111874.3|111774.3|111869.7|111769.7|111875.5|111775.5|111855|111755|17
1623748500000|2021-06-15 09:15:00|111870|111770|111901.5|111701.5|111901.5|111770|111839.2|111699.5|25
1623748800000|2021-06-15 09:20:00|111903.3|111703.3|111900.5|111700.5|111903.3|111703.3|111900.1|111700.1|10
1623749100000|2021-06-15 09:25:00|111899.3|111699.3|111901.3|111701.3|111901.3|111701.3|111897.8|111697.8|15
1623749400000|2021-06-15 09:30:00|111902|111702|111897.9|111697.9|111902.1|111702.1|111897.7|111697.7|16
1623749700000|2021-06-15 09:35:00|111900.1|111700.1|111903.4|111703.4|111904.1|111704.1|111899.1|111699.1|19
1623750000000|2021-06-15 09:40:00|111904.1|111704.1|111894.4|111694.4|111905.5|111748.4|111848.4|111694.4|15
1623750300000|2021-06-15 09:45:00|111894.9|111694.9|111855|111755|111895|111755.4|111847.9|111694.9|9
1623750600000|2021-06-15 09:50:00|111855.7|111755.7|111915|111715|111915.4|111769.9|111855.7|111715|11
1623750900000|2021-06-15 09:55:00|111914.3|111714.3|111918.4|111718.4|111920.6|111720.6|111912.8|111712.8|14
1623751200000|2021-06-15 10:00:00|111917.4|111717.4|111911.5|111711.5|111917.4|111745.3|111845.3|111691.3|46
1623751500000|2021-06-15 10:05:00|111912.3|111712.3|111909.8|111709.8|111912.3|111712.3|111909.3|111709.3|12
1623751800000|2021-06-15 10:10:00|111910|111710|111919|111719|111920|111720|111909.5|111709.5|28
1623752100000|2021-06-15 10:15:00|111920|111720|111917|111717|111920|111720|111916.5|111716.5|6
1623752400000|2021-06-15 10:20:00|111918|111718|111917.9|111717.9|111919|111719|111917.9|111717.9|5
1623752700000|2021-06-15 10:25:00|111916.9|111716.9|111915.9|111715.9|111918.4|111718.4|111915.1|111715.1|13
1623753000000|2021-06-15 10:30:00|111916.4|111716.4|111926.5|111726.5|111932.4|111732.4|111916.4|111716.4|18
1623753300000|2021-06-15 10:35:00|111926|111726|111925|111725|111926|111726|111925|111725|9
1623753600000|2021-06-15 10:40:00|111922.5|111722.5|111897.6|111697.6|111925|111746|111846|111685|16
1623753900000|2021-06-15 10:45:00|111905.2|111705.2|111904.6|111704.6|111905.2|111705.2|111904.6|111704.6|2
1623754200000|2021-06-15 10:50:00|111895.1|111695.1|111842|111742|111895.1|111742|111842|111693|5
1623754500000|2021-06-15 10:55:00|111842.1|111742.1|111910|111710|111910.1|111760|111842|111710|10
1623754800000|2021-06-15 11:00:00|111910.1|111710.1|111904.6|111704.6|111910.1|111710.1|111904.6|111704.6|4
1623755100000|2021-06-15 11:05:00|111905.1|111705.1|111904.6|111704.6|111906.6|111706.6|111904.6|111704.6|5
1623755700000|2021-06-15 11:15:00|111905.1|111705.1|111915.1|111715.1|111920.2|111720.2|111905.1|111705.1|5
1623756000000|2021-06-15 11:20:00|111914.5|111714.5|111924.1|111724.1|111924.1|111762.5|111842.5|111700.6|19
1623756300000|2021-06-15 11:25:00|111924.6|111724.6|111916.5|111716.5|111924.6|111724.6|111916.5|111716.5|7
1623756600000|2021-06-15 11:30:00|111921|111721|111924.1|111724.1|111924.8|111724.8|111921|111721|11
1623756900000|2021-06-15 11:35:00|111923.3|111723.3|111924.1|111724.1|111924.1|111724.1|111923.3|111723.3|4
1623757200000|2021-06-15 11:40:00|111923.3|111723.3|111923.1|111723.1|111923.3|111723.3|111923.1|111723.1|2
1623757500000|2021-06-15 11:45:00|111933.5|111733.5|111939.4|111739.4|111985.1|111808.5|111877.4|111733.5|37
1623757800000|2021-06-15 11:50:00|111939.1|111739.1|111936.1|111736.1|111939.4|111781.5|111880|111715|23
1623758100000|2021-06-15 11:55:00|111932.2|111732.2|111931.2|111731.2|111933|111733|111929.6|111729.6|19
1623758400000|2021-06-15 12:00:00|111928.2|111728.2|111936.2|111736.2|111945.4|111745.4|111928.2|111728.2|22
1623758700000|2021-06-15 12:05:00|111935.4|111735.4|111885.6|111785.6|111936.5|111786.3|111883.8|111734.9|10
1623759000000|2021-06-15 12:10:00|111936.6|111736.6|111936.5|111736.5|111936.6|111736.6|111936.5|111736.5|2
1623759300000|2021-06-15 12:15:00|111935.5|111735.5|111838.9|111738.9|111935.5|111784.8|111837.5|111690.1|33
1623759600000|2021-06-15 12:20:00|111839.2|111739.2|111894.1|111694.1|111915|111739.7|111839.2|111694|9
1623759900000|2021-06-15 12:25:00|111894|111694|111905|111705|111905|111705|111893.4|111693.4|11
1623760200000|2021-06-15 12:30:00|111903.1|111703.1|111865|111765|111937.6|111782|111865|111703.1|49
1623760500000|2021-06-15 12:35:00|111859.9|111759.9|111850.9|111750.9|111859.9|111759.9|111838.9|111738.9|28
1623760800000|2021-06-15 12:40:00|111849.9|111749.9|111849.9|111749.9|111850|111750|111848.9|111748.9|14
1623761100000|2021-06-15 12:45:00|111854.7|111754.7|111925|111725|111927.4|111775|111854.7|111725|10
1623761400000|2021-06-15 12:50:00|111868.9|111768.9|111850|111750|111869.7|111769.7|111850|111750|6
1623761700000|2021-06-15 12:55:00|111844.7|111744.7|111914.1|111714.1|111914.1|111769.7|111844.7|111707.7|27
1623762000000|2021-06-15 13:00:00|111914|111714|111914.1|111714.1|111917|111717|111913.9|111713.9|20
1623762300000|2021-06-15 13:05:00|111913.6|111713.6|111914|111714|111915.6|111715.6|111911.5|111711.5|26
1623762600000|2021-06-15 13:10:00|111913.5|111713.5|111910|111710|111914|111714|111910|111710|9
1623762900000|2021-06-15 13:15:00|111860|111760|111842|111742|111860|111760|111841|111741|11
1623763200000|2021-06-15 13:20:00|111842.5|111742.5|111842.5|111742.5|111842.5|111742.5|111842.5|111742.5|1
1623763500000|2021-06-15 13:25:00|111843.5|111743.5|111840|111740|111843.5|111743.5|111815|111715|16
1623763800000|2021-06-15 13:30:00|111847.5|111747.5|111852|111752|111860|111760|111837|111737|44
1623764100000|2021-06-15 13:35:00|111852.5|111752.5|111910|111710|111910|111760|111838.5|111710|17
1623764400000|2021-06-15 13:40:00|111910.3|111710.3|111913|111713|111915|111766.1|111860|111707.5|19
1623764700000|2021-06-15 13:45:00|111912.8|111712.8|111850|111750|111913.5|111770|111849.5|111712|19
1623765000000|2021-06-15 13:50:00|111849|111749|111898|111698|111902.3|111758.5|111835|111697.5|40
1623765300000|2021-06-15 13:55:00|111898.5|111698.5|111856.5|111756.5|111915|111760|111856.5|111698.5|19
1623765600000|2021-06-15 14:00:00|111857.5|111757.5|111859|111759|111865|111765|111838.8|111738.8|31
1623765900000|2021-06-15 14:05:00|111858.5|111758.5|111869.8|111769.8|111870|111770|111858.5|111758.5|22
1623766200000|2021-06-15 14:10:00|111869.9|111769.9|111920|111720|111920|111785|111866|111720|26
1623766500000|2021-06-15 14:15:00|111920.5|111720.5|111927.8|111727.8|111927.8|111727.8|111920|111720|19
1623766800000|2021-06-15 14:20:00|111928.5|111728.5|111946.6|111746.6|111950|111750|111918|111718|37
1623767100000|2021-06-15 14:25:00|111944.6|111744.6|111931.1|111731.1|111944.6|111744.6|111924.1|111724.1|15
1623767400000|2021-06-15 14:30:00|111939.6|111739.6|111939.6|111739.6|111939.6|111739.6|111931.1|111731.1|3
1623767700000|2021-06-15 14:35:00|111925.1|111725.1|111887.5|111787.5|111942.8|111790.1|111885|111725|40
1623768000000|2021-06-15 14:40:00|111886|111786|111934.5|111734.5|111936|111786|111870.5|111730|27
1623768300000|2021-06-15 14:45:00|111935|111735|111875|111775|111936|111775|111858|111723|42
1623768600000|2021-06-15 14:50:00|111925.5|111725.5|111946|111746|111953.5|111781.5|111879.5|111725.5|31
1623768900000|2021-06-15 14:55:00|111946.5|111746.5|111924|111724|111947.1|111747.1|111923.5|111723.5|9
1623769200000|2021-06-15 15:00:00|111924.5|111724.5|111970|111770|111970|111816|111916|111724|19
1623769500000|2021-06-15 15:05:00|111969.8|111769.8|111940|111740|111971.5|111771.5|111935|111735|21
1623769800000|2021-06-15 15:10:00|111940.5|111740.5|111939.6|111739.6|111945.5|111745.5|111939.3|111739.3|9
1623770100000|2021-06-15 15:15:00|111942.1|111742.1|111922.3|111722.3|111943|111743|111922.3|111722.3|28
1623770400000|2021-06-15 15:20:00|111921.3|111721.3|111933.8|111733.8|111942|111786.8|111886.8|111721.3|15
1623770700000|2021-06-15 15:25:00|111930|111730|111930|111730|111935.3|111735.3|111922.8|111722.8|23
1623771000000|2021-06-15 15:30:00|111932|111732|111942|111742|111945|111795.6|111887.5|111732|22
1623771300000|2021-06-15 15:35:00|111942.8|111742.8|111949.9|111749.9|111955|111755|111936.8|111736.8|22
1623771600000|2021-06-15 15:40:00|111947.5|111747.5|111947.9|111747.9|111947.9|111747.9|111945.5|111745.5|4
1623771900000|2021-06-15 15:45:00|111947|111747|111947|111747|111947|111747|111947|111747|1
1623772200000|2021-06-15 15:50:00|111947.8|111747.8|111950.3|111750.3|111957.9|111757.9|111947.8|111747.8|11
1623772500000|2021-06-15 15:55:00|111948.8|111748.8|111949.8|111749.8|111951.8|111751.8|111948.8|111748.8|7
1623772800000|2021-06-15 16:00:00|111951.8|111751.8|111949.3|111749.3|111951.8|111751.8|111948.8|111748.8|9
1623773100000|2021-06-15 16:05:00|111950.8|111750.8|111951.3|111751.3|111951.3|111751.3|111949.8|111749.8|10
1623773400000|2021-06-15 16:10:00|111950.5|111750.5|111942.8|111742.8|111950.5|111768.6|111863.8|111739.1|21
1623773700000|2021-06-15 16:15:00|111943.3|111743.3|111865|111765|111943.3|111795|111863.8|111740.6|27
1623774000000|2021-06-15 16:20:00|111863.8|111763.8|111840|111740|111865|111765|111840|111740|8
1623774300000|2021-06-15 16:25:00|111842|111742|111840|111740|111842.5|111742.5|111840|111740|7
1623774600000|2021-06-15 16:30:00|111845|111745|111936|111736|111940|111787.8|111845|111736|8
1623774900000|2021-06-15 16:35:00|111935.5|111735.5|111933|111733|111936|111736|111933|111733|5
1623775200000|2021-06-15 16:40:00|111932.3|111732.3|111938|111738|111940|111740|111932.3|111732.3|6
1623775500000|2021-06-15 16:45:00|111937.3|111737.3|111901.6|111701.6|111938|111765.7|111857.7|111700.5|24
1623775800000|2021-06-15 16:50:00|111855.8|111755.8|111857.3|111757.3|111871.3|111771.3|111845.6|111745.6|38
1623776100000|2021-06-15 16:55:00|111857.2|111757.2|111931|111731|111934.5|111757.2|111854.8|111730|26
1623776400000|2021-06-15 17:00:00|111933|111733|111928.1|111728.1|111933|111733|111925.8|111725.8|7
1623776700000|2021-06-15 17:05:00|111927.3|111727.3|111932.8|111732.8|111933.5|111733.5|111926.1|111726.1|23
1623777000000|2021-06-15 17:10:00|111934.8|111734.8|111950|111750|111950|111750|111934.8|111734.8|3
1623777300000|2021-06-15 17:15:00|111950.5|111750.5|111938.3|111738.3|111951|111751|111934.8|111734.8|14
1623777600000|2021-06-15 17:20:00|111939.3|111739.3|111890|111790|111940|111791.5|111890|111739.3|7
1623777900000|2021-06-15 17:25:00|111885.5|111785.5|111886|111786|111886|111786|111885.5|111785.5|2
1623778200000|2021-06-15 17:30:00|111887|111787|111883|111783|111888|111788|111882.5|111782.5|9
1623779100000|2021-06-15 17:45:00|111886|111786|111876.7|111776.7|111895.2|111795.2|111874.7|111774.7|25
1623779400000|2021-06-15 17:50:00|111875.2|111775.2|111936.9|111736.9|111937.6|111792.5|111864.2|111733.6|34
1623779700000|2021-06-15 17:55:00|111936.6|111736.6|111881|111781|111936.6|111781.5|111880|111730|12
1623780000000|2021-06-15 18:00:00|111881.5|111781.5|111872.5|111772.5|111881.5|111781.5|111872|111772|11
1623780300000|2021-06-15 18:05:00|111870|111770|111931|111731|111931|111772.5|111858.7|111728.8|22
1623780600000|2021-06-15 18:10:00|111930.5|111730.5|111954.1|111754.1|111957.1|111809.6|111891.6|111730.5|30
1623780900000|2021-06-15 18:15:00|111953.8|111753.8|111954.5|111754.5|111955|111755|111953.1|111753.1|8
1623781200000|2021-06-15 18:20:00|111955|111755|111954.5|111754.5|111955|111755|111954.5|111754.5|4
1623781500000|2021-06-15 18:25:00|111952.3|111752.3|111893.3|111793.3|111952.3|111793.3|111890.3|111752.3|12
1623781800000|2021-06-15 18:30:00|111893.8|111793.8|111898.8|111798.8|111900|111800|111889.3|111789.3|23
1623782100000|2021-06-15 18:35:00|111895|111795|111942|111742|111942|111795|111890.5|111742|5
1623782400000|2021-06-15 18:40:00|111941.5|111741.5|111942|111742|111942.5|111742.5|111941|111741|6
1623783000000|2021-06-15 18:50:00|111940|111740|111933.1|111733.1|111940|111740|111932.1|111732.1|5
1623783300000|2021-06-15 18:55:00|111933.6|111733.6|111876|111776|111933.6|111785|111865.7|111724.1|28
1623783600000|2021-06-15 19:00:00|111876.2|111776.2|111935|111735|111938|111785.1|111876.2|111735|17
1623783900000|2021-06-15 19:05:00|111876.5|111776.5|111876|111776|111880|111780|111875|111775|7
1623784200000|2021-06-15 19:10:00|111875.5|111775.5|111926.5|111726.5|111926.5|111775.5|111875.5|111726.5|2
1623784500000|2021-06-15 19:15:00|111925.5|111725.5|111926.5|111726.5|111926.5|111726.5|111925.5|111725.5|2
1623785100000|2021-06-15 19:25:00|111925.5|111725.5|111920|111720|111925.5|111725.5|111920|111720|5
1623785400000|2021-06-15 19:30:00|111865|111765|111870|111770|111870|111770|111865|111765|3
1623785700000|2021-06-15 19:35:00|111865|111765|111860|111760|111865|111765|111858|111758|6
1623786000000|2021-06-15 19:40:00|111859|111759|111860|111760|111860|111760|111859|111759|4
1623786300000|2021-06-15 19:45:00|111859.8|111759.8|111860|111760|111860|111760|111859|111759|3
1623786600000|2021-06-15 19:50:00|111835|111735|111860.1|111660.1|111886.1|111735|111834.1|111634.1|23
1623786900000|2021-06-15 19:55:00|111831.8|111631.8|111865.1|111665.1|111865.1|111665.1|111831.8|111631.8|10
1623801600000|2021-06-16 00:00:00|111988|111713|111964.5|111764.5|112013.9|111813.9|111953|111702|111
1623801900000|2021-06-16 00:05:00|111961|111761|111888.5|111688.5|111970.5|111770.5|111888.5|111688.5|95
1623802200000|2021-06-16 00:10:00|111889|111689|111945.4|111745.4|111950|111750|111889|111689|64
1623802500000|2021-06-16 00:15:00|111944.9|111744.9|111856.8|111756.8|111950|111769.5|111853.4|111715|140
1623802800000|2021-06-16 00:20:00|111856.9|111756.9|111820.5|111720.5|111864.7|111764.7|111809.5|111709.5|136
1623803100000|2021-06-16 00:25:00|111829|111729|111815|111715|111829|111729|111790|111690|175
1623803400000|2021-06-16 00:30:00|111816.4|111716.4|111835|111735|111840.9|111740.9|111810|111710|122
1623803700000|2021-06-16 00:35:00|111836.1|111736.1|111798|111698|111840|111740|111795|111695|110
1623804000000|2021-06-16 00:40:00|111797.5|111697.5|111779.5|111679.5|111797.9|111697.9|111779.5|111679.5|75
1623804300000|2021-06-16 00:45:00|111779|111679|111795.1|111695.1|111797.1|111697.1|111779|111679|78
1623804600000|2021-06-16 00:50:00|111795.5|111695.5|111822|111722|111838.8|111738.8|111795.1|111695.1|86
1623804900000|2021-06-16 00:55:00|111823|111723|111862.5|111762.5|111862.5|111762.5|111819.8|111719.8|108
1623805200000|2021-06-16 01:00:00|111865.5|111765.5|111845|111745|111865.5|111765.5|111837.8|111737.8|128
1623805500000|2021-06-16 01:05:00|111838.1|111738.1|111833.6|111733.6|111846.1|111746.1|111822|111722|135
1623805800000|2021-06-16 01:10:00|111835.7|111735.7|111840.5|111740.5|111855.5|111755.5|111835.7|111735.7|67
1623806100000|2021-06-16 01:15:00|111840|111740|111835.5|111735.5|111861.2|111761.2|111835|111735|106
1623806400000|2021-06-16 01:20:00|111835.7|111735.7|111820|111720|111835.7|111735.7|111819.6|111719.6|89
1623806700000|2021-06-16 01:25:00|111821|111721|111835|111735|111835.6|111735.6|111821|111721|43
1623807000000|2021-06-16 01:30:00|111834.1|111734.1|111835|111735|111836.4|111736.4|111834.1|111734.1|54
1623807300000|2021-06-16 01:35:00|111830|111730|111835.2|111735.2|111836.7|111736.7|111817.6|111717.6|131
1623807600000|2021-06-16 01:40:00|111834.7|111734.7|111830.3|111730.3|111834.7|111734.7|111819.1|111719.1|92
1623807900000|2021-06-16 01:45:00|111827.4|111727.4|111815.4|111715.4|111829.5|111729.5|111805.6|111705.6|111
1623808200000|2021-06-16 01:50:00|111817.1|111717.1|111816|111716|111819.7|111719.7|111800.6|111700.6|82
1623808500000|2021-06-16 01:55:00|111814.9|111714.9|111800|111700|111816|111716|111800|111700|83
1623808800000|2021-06-16 02:00:00|111800.6|111700.6|111806|111706|111815.4|111715.4|111789.9|111689.9|118
1623809100000|2021-06-16 02:05:00|111804.4|111704.4|111809.5|111709.5|111816|111716|111789.5|111689.5|81
1623809400000|2021-06-16 02:10:00|111810|111710|111825|111725|111825|111725|111796.9|111696.9|51
1623809700000|2021-06-16 02:15:00|111830|111730|111833.4|111733.4|111855|111755|111824.1|111724.1|79
1623810000000|2021-06-16 02:20:00|111833.9|111733.9|111829.5|111729.5|111840|111740|111826.3|111726.3|98
1623810300000|2021-06-16 02:25:00|111829.3|111729.3|111834.5|111734.5|111841.5|111741.5|111828.3|111728.3|66
1623810600000|2021-06-16 02:30:00|111834|111734|111839.5|111739.5|111852|111752|111831.4|111731.4|95
1623810900000|2021-06-16 02:35:00|111841.4|111741.4|111825.9|111725.9|111842|111742|111824|111724|74
1623811200000|2021-06-16 02:40:00|111826.4|111726.4|111824.4|111724.4|111830.4|111730.4|111814.4|111714.4|64
1623811500000|2021-06-16 02:45:00|111829|111729|111849|111749|111853.9|111753.9|111824.4|111724.4|68
1623811800000|2021-06-16 02:50:00|111848.5|111748.5|111844.6|111744.6|111854.4|111754.4|111843|111743|56
1623812100000|2021-06-16 02:55:00|111844.5|111744.5|111834.9|111734.9|111844.5|111744.5|111826.2|111726.2|56
1623812400000|2021-06-16 03:00:00|111835|111735|111839.5|111739.5|111850|111750|111830|111730|80
1623812700000|2021-06-16 03:05:00|111840|111740|111839|111739|111840|111740|111833.4|111733.4|25
1623813000000|2021-06-16 03:10:00|111838.5|111738.5|111838.5|111738.5|111844|111744|111833.4|111733.4|35
1623813300000|2021-06-16 03:15:00|111839.2|111739.2|111839.2|111739.2|111839.5|111739.5|111835.1|111735.1|43
1623813600000|2021-06-16 03:20:00|111839.5|111739.5|111839|111739|111843.5|111743.5|111835.1|111735.1|10
1623813900000|2021-06-16 03:25:00|111842.4|111742.4|111839|111739|111843.7|111743.7|111835.1|111735.1|19
1623814200000|2021-06-16 03:30:00|111836.1|111736.1|111834|111734|111840.1|111740.1|111827.6|111727.6|41
1623814500000|2021-06-16 03:35:00|111836.4|111736.4|111838.3|111738.3|111842.4|111742.4|111832.7|111732.7|35
1623814800000|2021-06-16 03:40:00|111838.9|111738.9|111824.7|111724.7|111842.2|111742.2|111824.7|111724.7|37
1623815100000|2021-06-16 03:45:00|111824.2|111724.2|111837.7|111737.7|111842.4|111742.4|111823.5|111723.5|51
1623815400000|2021-06-16 03:50:00|111837.9|111737.9|111833.4|111733.4|111840|111740|111830.7|111730.7|26
1623815700000|2021-06-16 03:55:00|111833.7|111733.7|111839.9|111739.9|111839.9|111739.9|111828.1|111728.1|37
1623816000000|2021-06-16 04:00:00|111841.5|111741.5|111843.7|111743.7|111843.7|111743.7|111830.3|111730.3|48
1623816300000|2021-06-16 04:05:00|111843.4|111743.4|111838.1|111738.1|111847|111747|111831.4|111731.4|61
1623816600000|2021-06-16 04:10:00|111841|111741|111845.2|111745.2|111848.4|111748.4|111840.8|111740.8|14
1623816900000|2021-06-16 04:15:00|111844.6|111744.6|111830|111730|111844.6|111744.6|111825.7|111725.7|24
1623817200000|2021-06-16 04:20:00|111835|111735|111829.8|111729.8|111840|111740|111829.8|111729.8|37
1623817500000|2021-06-16 04:25:00|111831|111731|111827.5|111727.5|111840.5|111740.5|111809.5|111709.5|75
1623817800000|2021-06-16 04:30:00|111826.5|111726.5|111823.6|111723.6|111826.5|111726.5|111819.5|111719.5|38
1623818100000|2021-06-16 04:35:00|111824.1|111724.1|111812|111712|111825.6|111725.6|111808.1|111708.1|52
1623818400000|2021-06-16 04:40:00|111811.5|111711.5|111811|111711|111823.4|111723.4|111805.1|111705.1|49
1623818700000|2021-06-16 04:45:00|111811.5|111711.5|111809.2|111709.2|111821.5|111721.5|111804.6|111704.6|56
1623819000000|2021-06-16 04:50:00|111806.4|111706.4|111801|111701|111821.2|111721.2|111801|111701|56
1623819300000|2021-06-16 04:55:00|111796|111696|111801.5|111701.5|111807.6|111707.6|111790.5|111690.5|56
1623819600000|2021-06-16 05:00:00|111796.4|111696.4|111795|111695|111810.3|111710.3|111794|111694|52
1623819900000|2021-06-16 05:05:00|111794.9|111694.9|111774.5|111674.5|111794.9|111694.9|111774|111674|54
1623820200000|2021-06-16 05:10:00|111775.9|111675.9|111745.4|111645.4|111775.9|111675.9|111734.9|111634.9|85
1623820500000|2021-06-16 05:15:00|111744.9|111644.9|111752|111652|111764.4|111664.4|111735.4|111635.4|77
1623820800000|2021-06-16 05:20:00|111753|111653|111760.4|111660.4|111760.7|111660.7|111751.9|111651.9|53
1623821100000|2021-06-16 05:25:00|111759.3|111659.3|111785|111685|111786.7|111686.7|111755.3|111655.3|86
1623821400000|2021-06-16 05:30:00|111784.4|111684.4|111785.7|111685.7|111786.9|111686.9|111767.5|111667.5|90
1623821700000|2021-06-16 05:35:00|111786.2|111686.2|111804|111704|111823.5|111723.5|111780|111680|125
1623822000000|2021-06-16 05:40:00|111799.5|111699.5|111783.4|111683.4|111799.5|111699.5|111775|111675|72
1623822300000|2021-06-16 05:45:00|111780.9|111680.9|111772.2|111672.2|111785.4|111685.4|111772.2|111672.2|68
1623822600000|2021-06-16 05:50:00|111772.7|111672.7|111718.4|111618.4|111772.7|111672.7|111711.5|111611.5|116
1623822900000|2021-06-16 05:55:00|111713.5|111613.5|111735.6|111635.6|111740|111640|111705.4|111605.4|96
1623823200000|2021-06-16 06:00:00|111734.9|111634.9|111760.2|111660.2|111769.5|111669.5|111721|111621|140
1623823500000|2021-06-16 06:05:00|111760|111660|111788.2|111688.2|111800|111700|111760|111660|143
1623823800000|2021-06-16 06:10:00|111785.9|111685.9|111765|111665|111794|111694|111761|111661|96
1623824100000|2021-06-16 06:15:00|111766.7|111666.7|111769.5|111669.5|111775.2|111675.2|111761.9|111661.9|71
1623824400000|2021-06-16 06:20:00|111771|111671|111757|111657|111778.3|111678.3|111756.5|111656.5|108
1623824700000|2021-06-16 06:25:00|111759|111659|111750|111650|111766.4|111666.4|111740.5|111640.5|127
1623825000000|2021-06-16 06:30:00|111748|111648|111730.8|111630.8|111764|111664|111720.6|111620.6|138
1623825300000|2021-06-16 06:35:00|111730.5|111630.5|111730|111630|111743.7|111643.7|111728.7|111628.7|48
1623825600000|2021-06-16 06:40:00|111744.4|111644.4|111814|111614|111848|111681.1|111739.5|111613.8|65
1623825900000|2021-06-16 06:45:00|111812.4|111612.4|111759.2|111659.2|111812.4|111659.2|111725|111612.4|60
1623826200000|2021-06-16 06:50:00|111756.2|111656.2|111745.5|111645.5|111756.2|111656.2|111720|111620|44
1623826500000|2021-06-16 06:55:00|111742.7|111642.7|111745.2|111645.2|111749.5|111649.5|111712.6|111612.6|78
1623826800000|2021-06-16 07:00:00|111744.8|111644.8|111767.6|111667.6|111821.3|111667.8|111743.2|111603.2|70
1623827100000|2021-06-16 07:05:00|111767.9|111667.9|111781.5|111681.5|111785.5|111685.5|111765.4|111665.4|40
1623827400000|2021-06-16 07:10:00|111782|111682|111810.5|111710.5|111820.5|111720.5|111780|111680|32
1623827700000|2021-06-16 07:15:00|111805.4|111705.4|111785|111685|111805.4|111705.4|111781.4|111681.4|17
1623828000000|2021-06-16 07:20:00|111779.1|111679.1|111806.9|111606.9|111807.2|111680.9|111750|111593.1|27
1623828300000|2021-06-16 07:25:00|111798.6|111598.6|111812.9|111612.9|111812.9|111665.1|111745.1|111598.6|44
1623828600000|2021-06-16 07:30:00|111811.6|111611.6|111838.4|111638.4|111862|111668.4|111768.4|111611.6|55
1623828900000|2021-06-16 07:35:00|111839.7|111639.7|111863.1|111663.1|111867.2|111699.8|111799.8|111639.7|39
1623829200000|2021-06-16 07:40:00|111864.8|111664.8|111812.4|111712.4|111865.2|111715.1|111803.7|111657.3|33
1623829500000|2021-06-16 07:45:00|111810|111710|111863.2|111663.2|111863.2|111715.4|111807.1|111656.1|16
1623829800000|2021-06-16 07:50:00|111857.9|111657.9|111827.2|111627.2|111865.9|111710.6|111786.1|111624.1|34
1623830100000|2021-06-16 07:55:00|111823.1|111623.1|111820.3|111620.3|111823.1|111671.9|111739.1|111620|30
1623830400000|2021-06-16 08:00:00|111820|111620|111793.3|111693.3|111855.1|111696.8|111791.8|111618|46
1623830700000|2021-06-16 08:05:00|111790.1|111690.1|111807|111707|111891.1|111719|111789.3|111689.3|31
1623831000000|2021-06-16 08:10:00|111810.5|111710.5|111818|111718|111889.5|111735|111804|111689.5|36
1623831300000|2021-06-16 08:15:00|111817.3|111717.3|111825|111725|111832|111732|111817|111717|13
1623831600000|2021-06-16 08:20:00|111828|111728|111811.8|111711.8|111831.8|111731.8|111811.8|111711.8|27
1623831900000|2021-06-16 08:25:00|111812|111712|111872.1|111672.1|111874.5|111719.8|111802.5|111667.5|53
1623832200000|2021-06-16 08:30:00|111873.1|111673.1|111860.5|111660.5|111873.1|111706.7|111803.3|111653.8|42
1623832500000|2021-06-16 08:35:00|111860|111660|111870.7|111670.7|111875.7|111727.2|111805.3|111658|35
1623832800000|2021-06-16 08:40:00|111871|111671|111870.2|111670.2|111871|111671|111869.7|111669.7|5
1623833100000|2021-06-16 08:45:00|111869.7|111669.7|111867.5|111667.5|111876.5|111676.5|111863.5|111663.5|23
1623833400000|2021-06-16 08:50:00|111868.5|111668.5|111874.2|111674.2|111875.5|111675.5|111865.2|111665.2|18
1623833700000|2021-06-16 08:55:00|111873.7|111673.7|111874.5|111674.5|111879.5|111728.4|111828.4|111673.4|11
1623834000000|2021-06-16 09:00:00|111878|111678|111826.3|111726.3|111882|111726.3|111824.8|111673.8|10
1623834300000|2021-06-16 09:05:00|111826.5|111726.5|111825|111725|111831|111731|111817.8|111717.8|8
1623834600000|2021-06-16 09:10:00|111824|111724|111879.2|111679.2|111879.7|111730|111824|111678|7
1623834900000|2021-06-16 09:15:00|111878.2|111678.2|111880|111680|111880|111680|111871.9|111671.9|24
1623835200000|2021-06-16 09:20:00|111879.9|111679.9|111876.7|111676.7|111880|111680|111876.7|111676.7|6
1623835500000|2021-06-16 09:25:00|111877.9|111677.9|111879.9|111679.9|111879.9|111679.9|111876.7|111676.7|9
1623835800000|2021-06-16 09:30:00|111878.9|111678.9|111840|111740|111883.8|111740.1|111820|111678.4|24
1623836100000|2021-06-16 09:35:00|111830|111730|111845|111745|111865|111765|111825|111725|24
1623836400000|2021-06-16 09:40:00|111840.5|111740.5|111865.5|111765.5|111870.5|111770.5|111840.5|111740.5|23
1623836700000|2021-06-16 09:45:00|111870.5|111770.5|111859.2|111759.2|111875.5|111775.5|111845|111745|13
1623837000000|2021-06-16 09:50:00|111859.1|111759.1|111883.3|111783.3|111892.8|111792.8|111855.1|111755.1|28
1623837300000|2021-06-16 09:55:00|111880|111780|111909.8|111709.8|111932.8|111783.3|111861.5|111703.3|36
1623837600000|2021-06-16 10:00:00|111856.8|111756.8|111908.5|111708.5|111914|111760.9|111856.8|111701|41
1623837900000|2021-06-16 10:05:00|111900.1|111700.1|111901.1|111701.1|111909|111709|111895|111695|15
1623838200000|2021-06-16 10:10:00|111902.1|111702.1|111935.3|111735.3|111935.3|111786.9|111867|111702.1|22
1623838500000|2021-06-16 10:15:00|111934.8|111734.8|111933|111733|111934.8|111734.8|111933|111733|5
1623838800000|2021-06-16 10:20:00|111930.1|111730.1|111916.5|111716.5|111930.1|111783.5|111883.5|111705|26
1623839100000|2021-06-16 10:25:00|111915.1|111715.1|111915|111715|111916|111716|111905|111705|21
1623839400000|2021-06-16 10:30:00|111905|111705|111913.8|111713.8|111913.8|111713.8|111903.7|111703.7|13
1623839700000|2021-06-16 10:35:00|111906.1|111706.1|111871.3|111771.3|111913.8|111771.3|111871.3|111706.1|4
1623840000000|2021-06-16 10:40:00|111870|111770|111934.8|111734.8|111935.1|111790.1|111870|111729|20
1623840300000|2021-06-16 10:45:00|111934.3|111734.3|111885|111785|111940.1|111790.1|111884.5|111734.3|15
1623840600000|2021-06-16 10:50:00|111894.8|111794.8|111891.5|111791.5|111895|111795|111888.5|111788.5|10
1623840900000|2021-06-16 10:55:00|111892|111792|111892|111792|111892|111792|111892|111792|1
1623841200000|2021-06-16 11:00:00|111905|111805|111884|111784|111912.5|111812.5|111880.5|111780.5|12
1623841500000|2021-06-16 11:05:00|111884.5|111784.5|111890|111790|111890|111790|111884.5|111784.5|8
1623841800000|2021-06-16 11:10:00|111890.1|111790.1|111891.6|111791.6|111891.6|111791.6|111890.1|111790.1|11
1623842100000|2021-06-16 11:15:00|111891.1|111791.1|111890.1|111790.1|111891.1|111791.1|111890.1|111790.1|8
1623842400000|2021-06-16 11:20:00|111890|111790|111890|111790|111890|111790|111890|111790|1
1623842700000|2021-06-16 11:25:00|111895|111795|111890|111790|111895|111795|111890|111790|4
1623843000000|2021-06-16 11:30:00|111895|111795|111965|111765|111965|111819|111895|111765|20
1623843300000|2021-06-16 11:35:00|111964.4|111764.4|111958.5|111758.5|111964.9|111764.9|111950.5|111750.5|19
1623843600000|2021-06-16 11:40:00|111957.5|111757.5|111957.5|111757.5|111957.5|111757.5|111956.5|111756.5|6
1623843900000|2021-06-16 11:45:00|111960|111760|111969.5|111769.5|111971|111831.9|111922|111760|14
1623844200000|2021-06-16 11:50:00|111970|111770|111969.5|111769.5|111973|111803.5|111901|111744.9|46
1623844500000|2021-06-16 11:55:00|111969|111769|111963.2|111763.2|111969|111769|111953.4|111753.4|11
1623844800000|2021-06-16 12:00:00|111962|111762|111954.9|111754.9|111964.9|111764.9|111939.9|111739.9|26
1623845100000|2021-06-16 12:05:00|111956|111756|111957.2|111757.2|111965.5|111818.8|111906.5|111756|19
1623845400000|2021-06-16 12:10:00|111956.5|111756.5|111935.5|111735.5|111956.5|111796.5|111884.9|111734.9|32
1623845700000|2021-06-16 12:15:00|111936.5|111736.5|111923.3|111723.3|111936.5|111787.4|111872.4|111685.5|50
1623846000000|2021-06-16 12:20:00|111923.9|111723.9|111909.8|111709.8|111923.9|111723.9|111883.1|111683.1|27
1623846300000|2021-06-16 12:25:00|111859.3|111759.3|111912|111712|111912|111773.3|111842.8|111702.5|28
1623846600000|2021-06-16 12:30:00|111913.3|111713.3|111868.3|111768.3|111913.5|111769.3|111868.3|111711.5|13
1623846900000|2021-06-16 12:35:00|111870.8|111770.8|111930|111730|111930.8|111788.3|111870.8|111729|19
1623847200000|2021-06-16 12:40:00|111929.5|111729.5|111931.3|111731.3|111931.8|111731.8|111929.5|111729.5|11
1623847500000|2021-06-16 12:45:00|111943.5|111743.5|111962.8|111762.8|111965.1|111765.1|111933.5|111733.5|19
1623847800000|2021-06-16 12:50:00|111968.5|111768.5|111973.5|111773.5|111975|111775|111967.1|111767.1|14
1623848100000|2021-06-16 12:55:00|111973.3|111773.3|111962.8|111762.8|111973.3|111773.3|111962.8|111762.8|10
1623848400000|2021-06-16 13:00:00|111962.6|111762.6|111969|111769|111975|111845|111905|111749|54
1623848700000|2021-06-16 13:05:00|111967.5|111767.5|111905|111805|111967.5|111806|111905|111754.8|18
1623849000000|2021-06-16 13:10:00|111909.5|111809.5|111954.8|111754.8|111959|111809.5|111903|111754.5|18
1623849300000|2021-06-16 13:15:00|111954.5|111754.5|111957.5|111757.5|111959|111759|111953.8|111753.8|23
1623849600000|2021-06-16 13:20:00|111958|111758|111961|111761|111964.5|111764.5|111958|111758|25
1623849900000|2021-06-16 13:25:00|111960.3|111760.3|111966|111766|111967.5|111820|111920|111760|13
1623850200000|2021-06-16 13:30:00|111967|111767|111910|111810|111968.5|111822|111905|111765|31
1623850500000|2021-06-16 13:35:00|111912|111812|111907.8|111807.8|111912.5|111812.5|111901.8|111801.8|15
1623850800000|2021-06-16 13:40:00|111908|111808|111965.7|111765.7|111969.6|111814.5|111908|111758|22
1623851100000|2021-06-16 13:45:00|111965.9|111765.9|111929.4|111829.4|111967.7|111835.5|111919.2|111765.7|22
1623851400000|2021-06-16 13:50:00|111929.7|111829.7|111925|111825|111933.5|111833.5|111925|111825|18
1623851700000|2021-06-16 13:55:00|111925.5|111825.5|111910.5|111810.5|111925.5|111825.5|111904.9|111804.9|28
1623852000000|2021-06-16 14:00:00|111911|111811|111916.5|111816.5|111919.8|111819.8|111896.8|111796.8|26
1623852300000|2021-06-16 14:05:00|111917|111817|111915.5|111815.5|111917|111817|111908|111808|13
1623852600000|2021-06-16 14:10:00|111915|111815|111912|111812|111917.5|111817.5|111907|111807|33
1623852900000|2021-06-16 14:15:00|111912.2|111812.2|111916|111816|111918.3|111818.3|111909|111809|15
1623853200000|2021-06-16 14:20:00|111913|111813|111973.5|111773.5|111975|111827.3|111911.3|111772.5|27
1623853500000|2021-06-16 14:25:00|111973.3|111773.3|111920.5|111820.5|111973.5|111821|111920.5|111766.3|21
1623853800000|2021-06-16 14:30:00|111921|111821|111912.5|111812.5|111922|111822|111912|111812|11
1623854100000|2021-06-16 14:35:00|111912.8|111812.8|111927.5|111827.5|111927.5|111827.5|111912.5|111812.5|9
1623854400000|2021-06-16 14:40:00|111927|111827|111930|111830|111935|111835|111927|111827|12
1623854700000|2021-06-16 14:45:00|111931.3|111831.3|111925.2|111825.2|111931.8|111831.8|111923.7|111823.7|22
1623855000000|2021-06-16 14:50:00|111925.5|111825.5|111993.5|111793.5|112018.5|111853.5|111921.9|111783|39
1623855300000|2021-06-16 14:55:00|111994.5|111794.5|111928.5|111828.5|111996.5|111840.5|111928.5|111792.8|20
1623855600000|2021-06-16 15:00:00|111927.5|111827.5|111927.9|111827.9|111930|111830|111927.5|111827.5|9
1623855900000|2021-06-16 15:05:00|111928.2|111828.2|111970|111770|111973.5|111828.9|111905.7|111770|48
1623856200000|2021-06-16 15:10:00|111970.5|111770.5|111919|111819|111971|111819.5|111917|111767.4|18
1623856500000|2021-06-16 15:15:00|111916.5|111816.5|111908|111808|111916.5|111816.5|111902.9|111802.9|24
1623857100000|2021-06-16 15:25:00|111913|111813|111913|111813|111917.5|111817.5|111913|111813|4
1623857400000|2021-06-16 15:30:00|111907.5|111807.5|111920.7|111820.7|111926.5|111826.5|111906.5|111806.5|45
1623857700000|2021-06-16 15:35:00|111920.9|111820.9|111974.4|111774.4|111975.2|111826|111919.7|111773.9|19
1623858000000|2021-06-16 15:40:00|111973.9|111773.9|111924.4|111824.4|111973.9|111825|111915.9|111772.7|17
1623858300000|2021-06-16 15:45:00|111923.4|111823.4|111968.5|111768.5|111968.5|111823.4|111921.7|111766|14
1623858600000|2021-06-16 15:50:00|111968|111768|111913.4|111813.4|111971.2|111822.9|111895.4|111755|54
1623858900000|2021-06-16 15:55:00|111912.2|111812.2|111901|111801|111914.9|111814.9|111901|111801|21
1623859200000|2021-06-16 16:00:00|111902|111802|111873.9|111773.9|111903.4|111803.4|111873.2|111773.2|29
1623859500000|2021-06-16 16:05:00|111870.5|111770.5|111876|111776|111880|111780|111854|111754|41
1623859800000|2021-06-16 16:10:00|111871|111771|111877.5|111777.5|111890|111790|111867.5|111767.5|23
1623860100000|2021-06-16 16:15:00|111877|111777|111864|111764|111890|111790|111864|111764|25
1623860400000|2021-06-16 16:20:00|111863|111763|111865|111765|111865|111765|111863|111763|13
1623860700000|2021-06-16 16:25:00|111864.3|111764.3|111866|111766|111867.4|111767.4|111863|111763|20
1623861000000|2021-06-16 16:30:00|111865.5|111765.5|111865.5|111765.5|111876|111776|111865.5|111765.5|13
1623861300000|2021-06-16 16:35:00|111865|111765|111866|111766|111866|111766|111865|111765|3
1623861600000|2021-06-16 16:40:00|111865.5|111765.5|111935|111735|111935|111785|111865.5|111735|8
1623862200000|2021-06-16 16:50:00|111920|111720|111920|111720|111920|111720|111920|111720|1
1623862500000|2021-06-16 16:55:00|111870|111770|111865|111765|111870|111770|111865|111765|2
1623862800000|2021-06-16 17:00:00|111915|111715|111915|111715|111915|111715|111914.8|111714.8|3
1623863100000|2021-06-16 17:05:00|111914|111714|111870|111770|111915.5|111770|111870|111713.3|6
1623863400000|2021-06-16 17:10:00|111869|111769|111870|111770|111875|111775|111869|111769|7
1623863700000|2021-06-16 17:15:00|111875|111775|111875|111775|111875|111775|111875|111775|1
1623864000000|2021-06-16 17:20:00|111876.5|111776.5|111871.8|111771.8|111880|111780|111870|111770|13
1623864300000|2021-06-16 17:25:00|111872|111772|111882|111782|111882|111782|111871.8|111771.8|8
1623864600000|2021-06-16 17:30:00|111881.8|111781.8|111944|111744|111944|111790|111881.8|111740.5|6
1623864900000|2021-06-16 17:35:00|111940.4|111740.4|111992.1|111792.1|112016.4|111816.4|111940.4|111740.4|17
1623865200000|2021-06-16 17:40:00|111996.1|111796.1|111955|111755|112000.6|111800.6|111955|111755|7
1623865500000|2021-06-16 17:45:00|111955.8|111755.8|111965|111765|111965|111765|111955|111755|6
1623865800000|2021-06-16 17:50:00|111966.5|111766.5|111974|111774|111979.5|111779.5|111966.5|111766.5|23
1623866100000|2021-06-16 17:55:00|111973|111773|112015.2|111815.2|112015.2|111815.2|111969.5|111769.5|27
1623866400000|2021-06-16 18:00:00|112005|111845|112540.5|112340.5|112548.5|112356|112005|111812.2|70
1623866700000|2021-06-16 18:05:00|112535.1|112335.1|112555.7|112355.7|112606|112406|112500.7|112300.7|69
1623867000000|2021-06-16 18:10:00|112552.9|112352.9|112732.2|112532.2|112756.7|112576.5|112542.9|112342.9|79
1623867300000|2021-06-16 18:15:00|112766.7|112566.7|113332.3|113132.3|113346.6|113146.6|112766.7|112566.7|108
1623867600000|2021-06-16 18:20:00|113317.8|113117.8|113062|112862|113346.6|113146.6|113062|112862|49
1623867900000|2021-06-16 18:25:00|113052|112852|113073.9|112873.9|113075|112875|112966.7|112766.7|50
1623868200000|2021-06-16 18:30:00|113073.8|112873.8|113151.6|112951.6|113151.6|112951.6|112975.2|112775.2|149
1623868500000|2021-06-16 18:35:00|113124.8|112924.8|113302.9|113102.9|113349.3|113149.3|113092|112892|182
1623868800000|2021-06-16 18:40:00|113297.2|113097.2|113733|113497|113733|113497|113297.2|113097.2|109
1623869100000|2021-06-16 18:45:00|113660|113460|113717.3|113517.3|113805.6|113605.6|113659.1|113459.9|114
1623869400000|2021-06-16 18:50:00|113717.4|113517.4|113406|113206|113717.4|113517.4|113405.9|113205.9|49
1623869700000|2021-06-16 18:55:00|113401|113201|113301.1|113101.1|113430.5|113271.6|113290.5|113090.5|57
1623870000000|2021-06-16 19:00:00|113301.7|113101.7|113410|113210|113477|113277|113290.5|113090.5|104
1623870300000|2021-06-16 19:05:00|113377|113177|113327.8|113127.8|113380|113180|113268.4|113068.4|42
1623870600000|2021-06-16 19:10:00|113335.5|113135.5|113333.5|113133.5|113335.5|113135.5|113310.9|113110.9|29
1623870900000|2021-06-16 19:15:00|113338.5|113138.5|113366|113166|113374.5|113174.5|113332.1|113132.1|31
1623871200000|2021-06-16 19:20:00|113367|113167|113338.5|113138.5|113380|113180|113328.5|113128.5|31
1623871500000|2021-06-16 19:25:00|113340|113140|113271.4|113071.4|113347.5|113147.5|113271.4|113071.4|28
1623871800000|2021-06-16 19:30:00|113270.9|113070.9|113269|113069|113358.9|113158.9|113231.5|113031.5|72
1623872100000|2021-06-16 19:35:00|113274|113074|113405.5|113205.5|113405.5|113205.5|113274|113074|33
1623872400000|2021-06-16 19:40:00|113365.5|113165.5|113365|113165|113405|113205|113355|113155|12
1623872700000|2021-06-16 19:45:00|113360|113160|113330.5|113130.5|113486.1|113286.1|113325|113125|41
1623873000000|2021-06-16 19:50:00|113335.5|113135.5|113340|113140|113355.5|113155.5|113325.5|113125.5|11
1623873300000|2021-06-16 19:55:00|113335|113135|113355|113155|113355|113155|113305|113105|12
1623888000000|2021-06-17 00:00:00|113235|113035|113089|112889|113242.1|113042.1|113054.5|112854.5|278
1623888300000|2021-06-17 00:05:00|113090.5|112890.5|113031|112931|113119|112950|112995.1|112829|274
1623888600000|2021-06-17 00:10:00|113033.5|112933.5|113070.2|112970.2|113090.1|112990.1|113031|112931|309
1623888900000|2021-06-17 00:15:00|113070.5|112970.5|113038|112938|113119.5|113019.5|113038|112938|354
1623889200000|2021-06-17 00:20:00|113036.3|112936.3|113030.1|112930.1|113077|112956|113022|112874|236
1623889500000|2021-06-17 00:25:00|113030|112930|112959.6|112859.6|113040.2|112940.2|112955|112812.4|302
1623889800000|2021-06-17 00:30:00|112959.5|112859.5|112906.3|112806.3|112976.4|112876.4|112878.4|112778.4|294
1623890100000|2021-06-17 00:35:00|112908.5|112808.5|112929.4|112829.4|112952.5|112852.5|112908.5|112808.5|257
1623890400000|2021-06-17 00:40:00|112929.5|112829.5|112947.1|112847.1|112965|112865|112923.7|112823.7|136
1623890700000|2021-06-17 00:45:00|112945.1|112845.1|112932.6|112832.6|112985.5|112885.5|112925.7|112825.7|188
1623891000000|2021-06-17 00:50:00|112930|112830|112958.5|112858.5|112978.8|112878.8|112927.7|112827.7|264
1623891300000|2021-06-17 00:55:00|112958.3|112858.3|112957.3|112857.3|112968.8|112868.8|112948.6|112848.6|166
1623891600000|2021-06-17 01:00:00|112957.8|112857.8|112925|112825|112967.8|112867.8|112923.5|112823.5|218
1623891900000|2021-06-17 01:05:00|112927.5|112827.5|112985.7|112885.7|112996.3|112896.3|112917.1|112817.1|222
1623892200000|2021-06-17 01:10:00|112983|112883|112925|112825|112991.5|112891.5|112925|112825|226
1623892500000|2021-06-17 01:15:00|112930|112830|112901.5|112801.5|112948|112848|112891|112791|90
1623892800000|2021-06-17 01:20:00|112901.8|112801.8|112887.5|112787.5|112922.3|112822.3|112873.1|112773.1|260
1623893100000|2021-06-17 01:25:00|112889.2|112789.2|112880|112780|112922|112822|112876.1|112776.1|226
1623893400000|2021-06-17 01:30:00|112877.4|112777.4|112850.1|112750.1|112877.4|112777.4|112810|112710|422
1623893700000|2021-06-17 01:35:00|112851.5|112751.5|112877.6|112777.6|112885|112785|112840|112740|189
1623894000000|2021-06-17 01:40:00|112868.9|112768.9|112868.8|112768.8|112881.5|112781.5|112846|112746|171
1623894300000|2021-06-17 01:45:00|112865.6|112765.6|112865.1|112765.1|112881|112781|112835|112735|143
1623894600000|2021-06-17 01:50:00|112866.9|112766.9|112877.4|112777.4|112900|112800|112856.9|112756.9|158
1623894900000|2021-06-17 01:55:00|112877.1|112777.1|112906.4|112806.4|112906.6|112806.6|112875|112775|144
1623895200000|2021-06-17 02:00:00|112905.4|112805.4|112880.7|112780.7|112906.1|112806.1|112871|112771|119
1623895500000|2021-06-17 02:05:00|112880.6|112780.6|112864.2|112764.2|112892.7|112792.7|112861|112761|110
1623895800000|2021-06-17 02:10:00|112864.7|112764.7|112846.5|112746.5|112870.2|112770.2|112820.5|112720.5|158
1623896100000|2021-06-17 02:15:00|112844.7|112744.7|112844|112744|112867.4|112767.4|112844|112744|125
1623896400000|2021-06-17 02:20:00|112843.7|112743.7|112855.1|112755.1|112859.9|112759.9|112834.5|112734.5|96
1623896700000|2021-06-17 02:25:00|112855|112755|112856.5|112756.5|112870|112770|112850|112750|71
1623897000000|2021-06-17 02:30:00|112861.9|112761.9|112885.9|112785.9|112890.7|112790.7|112860|112760|71
1623897300000|2021-06-17 02:35:00|112885.4|112785.4|112897.4|112797.4|112897.4|112797.4|112880.9|112780.9|38
1623897600000|2021-06-17 02:40:00|112897.5|112797.5|112920|112820|112930|112830|112897.5|112797.5|85
1623897900000|2021-06-17 02:45:00|112925|112825|112896.4|112796.4|112941.3|112841.3|112896|112796|77
1623898200000|2021-06-17 02:50:00|112895.9|112795.9|112882.5|112782.5|112895.9|112795.9|112873.4|112773.4|88
1623898500000|2021-06-17 02:55:00|112889|112789|112896.5|112796.5|112899|112799|112876.1|112776.1|90
1623898800000|2021-06-17 03:00:00|112897|112797|112942|112842|112960.5|112860.5|112897|112797|112
1623899100000|2021-06-17 03:05:00|112939.6|112839.6|112940|112840|112942|112842|112927.5|112827.5|63
1623899400000|2021-06-17 03:10:00|112940.9|112840.9|112970|112870|112976|112876|112929.4|112829.4|86
1623899700000|2021-06-17 03:15:00|112976.5|112876.5|112969.6|112869.6|112992.5|112892.5|112959|112859|115
1623900000000|2021-06-17 03:20:00|112973.4|112873.4|112984|112884|112997.9|112897.9|112973.4|112873.4|66
1623900300000|2021-06-17 03:25:00|112981.6|112881.6|113037.5|112937.5|113038|112938|112981.6|112881.6|99
1623900600000|2021-06-17 03:30:00|113037.4|112937.4|113040.5|112940.5|113079.4|112979.4|113028.1|112928.1|192
1623900900000|2021-06-17 03:35:00|113041|112941|113028.7|112928.7|113057.5|112957.5|113026.1|112926.1|102
1623901200000|2021-06-17 03:40:00|113022.2|112922.2|112999.7|112899.7|113028.7|112928.7|112998.4|112898.4|84
1623901500000|2021-06-17 03:45:00|112997.5|112897.5|113005.2|112905.2|113008.8|112908.8|112984.4|112884.4|92
1623901800000|2021-06-17 03:50:00|113002.7|112902.7|112979.7|112879.7|113010|112910|112975.1|112875.1|78
1623902100000|2021-06-17 03:55:00|112980|112880|113020|112920|113020|112920|112979.7|112879.7|34
1623902400000|2021-06-17 04:00:00|113020.5|112920.5|113018.5|112918.5|113031.1|112931.1|112999.7|112899.7|105
1623902700000|2021-06-17 04:05:00|113021.7|112921.7|113005.9|112905.9|113025|112925|113002.4|112902.4|71
1623903000000|2021-06-17 04:10:00|113005|112905|112990.5|112890.5|113005.9|112905.9|112979|112879|95
1623903300000|2021-06-17 04:15:00|112991|112891|112995.9|112895.9|113015.1|112915.1|112990.4|112890.4|65
1623903600000|2021-06-17 04:20:00|112995.4|112895.4|113018.4|112918.4|113020.4|112920.4|112995.2|112895.2|56
1623903900000|2021-06-17 04:25:00|113019.1|112919.1|113012.7|112912.7|113026.2|112926.2|113007|112907|41
1623904200000|2021-06-17 04:30:00|113014.4|112914.4|113011.5|112911.5|113018.4|112918.4|113006.1|112906.1|44
1623904500000|2021-06-17 04:35:00|113012|112912|113030|112930|113037.4|112937.4|113010.5|112910.5|74
1623904800000|2021-06-17 04:40:00|113025.4|112925.4|113005.1|112905.1|113025.4|112925.4|113002.2|112902.2|58
1623905100000|2021-06-17 04:45:00|113005|112905|113003.4|112903.4|113022.4|112922.4|112996.4|112896.4|85
1623905400000|2021-06-17 04:50:00|113005.1|112905.1|113041.3|112941.3|113041.5|112941.5|112993.4|112893.4|166
1623905700000|2021-06-17 04:55:00|113036.9|112936.9|113056.6|112956.6|113069.4|112969.4|113025.6|112925.6|166
1623906000000|2021-06-17 05:00:00|113058.6|112958.6|113066.4|112966.4|113092.7|112992.7|113055.4|112955.4|167
1623906300000|2021-06-17 05:05:00|113065.4|112965.4|113110|113010|113127.5|113027.5|113051.5|112951.5|163
1623906600000|2021-06-17 05:10:00|113107.8|113007.8|113070|112970|113110|113010|113070|112970|120
1623906900000|2021-06-17 05:15:00|113075.5|112975.5|113072.2|112972.2|113091|112991|113058.5|112958.5|137
1623907200000|2021-06-17 05:20:00|113068.5|112968.5|113080|112980|113106.4|113006.4|113066.1|112966.1|131
1623907500000|2021-06-17 05:25:00|113080.3|112980.3|113080.9|112980.9|113084.4|112984.4|113060|112960|96
1623907800000|2021-06-17 05:30:00|113074.4|112974.4|113090|112990|113100|113000|113064.5|112964.5|132
1623908100000|2021-06-17 05:35:00|113090.2|112990.2|113037.3|112937.3|113090.2|112990.2|113024.4|112924.4|137
1623908400000|2021-06-17 05:40:00|113036.8|112936.8|113022.4|112922.4|113050|112950|113011.8|112911.8|130
1623908700000|2021-06-17 05:45:00|113022.7|112922.7|113038|112938|113062.9|112962.9|113020.8|112920.8|128
1623909000000|2021-06-17 05:50:00|113036.5|112936.5|113041|112941|113060|112960|113024|112924|114
1623909300000|2021-06-17 05:55:00|113040.5|112940.5|113068.6|112968.6|113071|112971|113040.3|112940.3|86
1623909600000|2021-06-17 06:00:00|113071|112971|113107.2|113007.2|113118.5|113018.5|113060|112960|180
1623909900000|2021-06-17 06:05:00|113107|113007|113176.7|113076.7|113178.2|113078.2|113096.1|112996.1|200
1623910200000|2021-06-17 06:10:00|113177.7|113077.7|113134.4|113034.4|113185.5|113078.2|113116.4|112984.9|278
1623910500000|2021-06-17 06:15:00|113135.1|113035.1|113115.6|113015.6|113138.8|113038.8|113100|113000|191
1623910800000|2021-06-17 06:20:00|113115.3|113015.3|113120.9|113020.9|113135|113035|113112.4|113012.4|201
1623911100000|2021-06-17 06:25:00|113122.9|113022.9|113095|112995|113122.9|113022.9|113075.1|112975.1|210
1623911400000|2021-06-17 06:30:00|113095.5|112995.5|113126.6|113026.6|113171.9|113027.4|113095|112962.6|128
1623911700000|2021-06-17 06:35:00|113126.3|113026.3|113154.4|113054.4|113203.4|113060|113126.3|112986.8|72
1623912000000|2021-06-17 06:40:00|113159.7|113059.7|113219.1|113119.1|113272.4|113125.5|113157.8|113035|81
1623912300000|2021-06-17 06:45:00|113220.4|113120.4|113178.9|113078.9|113221.9|113120.4|113161.6|113020.8|51
1623912600000|2021-06-17 06:50:00|113178.8|113078.8|113225.9|113025.9|113252.9|113100.4|113178.3|113022.6|46
1623912900000|2021-06-17 06:55:00|113224.1|113024.1|113195.6|112995.6|113232.4|113078|113165|112965|47
1623913200000|2021-06-17 07:00:00|113200.2|113000.2|113149.8|112949.8|113204.7|113055.1|113080.9|112911.1|93
1623913500000|2021-06-17 07:05:00|113154.7|112954.7|113175.9|112975.9|113177|112995|113095|112953.2|38
1623913800000|2021-06-17 07:10:00|113177|112977|113231.3|113031.3|113235.6|113035.6|113177|112977|29
1623914100000|2021-06-17 07:15:00|113229.8|113029.8|113175|113075|113232.9|113098.8|113175|113024.4|30
1623914400000|2021-06-17 07:20:00|113165|113065|113208.8|113008.8|113225.6|113081.5|113165|113008.8|38
1623914700000|2021-06-17 07:25:00|113210.1|113010.1|113167.3|113067.3|113224.3|113081.4|113166.3|113008.8|28
1623915000000|2021-06-17 07:30:00|113220.2|113020.2|113280.6|113080.6|113280.6|113115|113168.4|113020.2|68
1623915300000|2021-06-17 07:35:00|113272.5|113072.5|113198|113098|113283.9|113117|113189.1|113046.9|79
1623915600000|2021-06-17 07:40:00|113195.1|113095.1|113226|113026|113226|113109.2|113155|113025|64
1623915900000|2021-06-17 07:45:00|113226.5|113026.5|113233|113033|113249.3|113107.7|113180|113026|55
1623916200000|2021-06-17 07:50:00|113232.2|113032.2|113173|113073|113239.2|113081.6|113169.1|113016.3|45
1623916500000|2021-06-17 07:55:00|113173.4|113073.4|113162|113062|113276.2|113130.9|113161|113054.3|119
1623916800000|2021-06-17 08:00:00|113158|113058|113117.3|112917.3|113215.1|113063.4|113062.5|112917.3|130
1623917100000|2021-06-17 08:05:00|113117.8|112917.8|113050|112950|113121.5|112962.5|113043.5|112892.2|51
1623917400000|2021-06-17 08:10:00|113050.2|112950.2|113143.4|112943.4|113155|112986.8|113047|112930|44
1623917700000|2021-06-17 08:15:00|113143.1|112943.1|113155.5|112955.5|113156|112956|113137|112937|39
1623918000000|2021-06-17 08:20:00|113155|112955|113171.7|112971.7|113221.7|113021.7|113155|112955|27
1623918300000|2021-06-17 08:25:00|113172.7|112972.7|113146.5|112946.5|113176.1|112976.1|113146.5|112946.5|32
1623918600000|2021-06-17 08:30:00|113147|112947|113103|113003|113147|113004.5|113074|112930.1|40
1623918900000|2021-06-17 08:35:00|113102.5|113002.5|113105|113005|113187.1|113039.7|113096.8|112963|74
1623919200000|2021-06-17 08:40:00|113102|113002|113115.6|113015.6|113119.9|113019.9|113100.3|113000.3|48
1623919500000|2021-06-17 08:45:00|113113.3|113013.3|113176.1|112976.1|113177|113032.5|113103.8|112966.5|53
1623919800000|2021-06-17 08:50:00|113176.8|112976.8|113260.1|113060.1|113260.1|113060.1|113176.8|112976.8|53
1623920100000|2021-06-17 08:55:00|113267.4|113067.4|113271.9|113071.9|113273.4|113073.4|113260.1|113060.1|13
1623920400000|2021-06-17 09:00:00|113270.9|113070.9|113289|113089|113291|113154.5|113200.5|113045.1|56
1623920700000|2021-06-17 09:05:00|113281.5|113081.5|113256.1|113056.1|113288|113130.8|113223|113023|52
1623921000000|2021-06-17 09:10:00|113260.4|113060.4|113265.5|113065.5|113267.7|113067.7|113250.1|113050.1|18
1623921300000|2021-06-17 09:15:00|113267.5|113067.5|113265.1|113065.1|113270.1|113070.1|113262.5|113062.5|21
1623921600000|2021-06-17 09:20:00|113263.3|113063.3|113261.1|113061.1|113265.1|113125.1|113223.5|113055.1|14
1623921900000|2021-06-17 09:25:00|113260.1|113060.1|113295.1|113095.1|113318.5|113161.3|113223.3|113060.1|31
1623922200000|2021-06-17 09:30:00|113294.5|113094.5|113328.5|113128.5|113330.5|113130.5|113292.1|113092.1|17
1623922500000|2021-06-17 09:35:00|113323.1|113123.1|113314.9|113114.9|113323.1|113123.1|113311.1|113111.1|30
1623922800000|2021-06-17 09:40:00|113305|113105|113267.5|113067.5|113308.1|113108.1|113265|113065|29
1623923100000|2021-06-17 09:45:00|113267|113067|113280.7|113080.7|113280.7|113080.7|113265|113065|14
1623923400000|2021-06-17 09:50:00|113281.1|113081.1|113300.1|113100.1|113300.1|113100.1|113281.1|113081.1|4
1623923700000|2021-06-17 09:55:00|113303.9|113103.9|113359.6|113159.6|113381.9|113200.1|113300.1|113103.9|25
1623924000000|2021-06-17 10:00:00|113359.5|113159.5|113349.3|113249.3|113407.5|113249.3|113332.5|113157.1|72
1623924300000|2021-06-17 10:05:00|113410.3|113210.3|113419.8|113219.8|113436.5|113275.8|113353.8|113201.4|84
1623924600000|2021-06-17 10:10:00|113372.5|113272.5|113440.1|113240.1|113440.5|113283.3|113360.5|113181.5|44
1623924900000|2021-06-17 10:15:00|113417.6|113317.6|113483|113283|113489.8|113317.6|113417.6|113263.5|25
1623925200000|2021-06-17 10:20:00|113483.5|113283.5|113579|113379|113581.8|113381.8|113438.8|113283.5|53
1623925500000|2021-06-17 10:25:00|113570.1|113370.1|113621.2|113421.2|113624.1|113477.4|113534.7|113352.6|68
1623925800000|2021-06-17 10:30:00|113616.7|113416.7|113626.1|113426.1|113626.1|113484.7|113561.4|113408.5|49
1623926100000|2021-06-17 10:35:00|113627.1|113427.1|113661.2|113461.2|113661.9|113499.5|113567.9|113411.2|51
1623926400000|2021-06-17 10:40:00|113661.3|113461.3|113626.8|113526.8|113666.8|113527|113589.5|113437.1|58
1623926700000|2021-06-17 10:45:00|113627.5|113527.5|113640|113440|113677.5|113547.6|113604.3|113435|62
1623927000000|2021-06-17 10:50:00|113641.4|113441.4|113650|113450|113685.1|113544.8|113624.8|113441.4|32
1623927300000|2021-06-17 10:55:00|113651.5|113451.5|113664.5|113464.5|113667.1|113467.1|113566.1|113405.2|31
1623927600000|2021-06-17 11:00:00|113665.1|113465.1|113576.3|113476.3|113665.1|113509.7|113569.3|113425|36
1623927900000|2021-06-17 11:05:00|113620|113420|113630|113430|113640.2|113489.3|113569.2|113404.8|67
1623928200000|2021-06-17 11:10:00|113616.5|113416.5|113626.5|113426.5|113642.3|113482.3|113555.8|113410.8|44
1623928500000|2021-06-17 11:15:00|113628|113428|113586.6|113386.6|113635|113468.8|113550.1|113373.7|44
1623928800000|2021-06-17 11:20:00|113575|113375|113588.5|113388.5|113597.5|113397.5|113575|113375|7
1623929100000|2021-06-17 11:25:00|113588.3|113388.3|113588.3|113388.3|113588.3|113388.3|113588.3|113388.3|1
1623929400000|2021-06-17 11:30:00|113615.1|113415.1|113615|113415|113620.1|113460.3|113550.1|113400.1|25
1623929700000|2021-06-17 11:35:00|113613.5|113413.5|113614.7|113414.7|113614.7|113414.7|113613.5|113413.5|3
1623930000000|2021-06-17 11:40:00|113615.1|113415.1|113635.5|113435.5|113636.8|113436.8|113615.1|113415.1|12
1623930300000|2021-06-17 11:45:00|113636.3|113436.3|113640.1|113440.1|113645.3|113497.6|113597.6|113428.4|43
1623930600000|2021-06-17 11:50:00|113636.9|113436.9|113635|113435|113640.9|113512.3|113606.8|113435|11
1623931200000|2021-06-17 12:00:00|113630.1|113430.1|113594.8|113494.8|113640.1|113494.8|113585.3|113430.1|7
1623931500000|2021-06-17 12:05:00|113590.1|113490.1|113531.4|113331.4|113618|113490.1|113525|113325|55
1623931800000|2021-06-17 12:10:00|113483.1|113283.1|113532.8|113332.8|113595|113395|113462.7|113262.7|62
1623932100000|2021-06-17 12:15:00|113532.9|113332.9|113533|113333|113580.4|113380.4|113524.2|113324.2|34
1623932400000|2021-06-17 12:20:00|113540.8|113340.8|113550.1|113350.1|113568.6|113368.6|113530.1|113330.1|46
1623932700000|2021-06-17 12:25:00|113546.5|113346.5|113535|113335|113546.5|113346.5|113535|113335|5
1623933000000|2021-06-17 12:30:00|113530|113330|113480|113280|113530|113351.7|113451.7|113263.5|24
1623933300000|2021-06-17 12:35:00|113480.1|113280.1|113498.8|113298.8|113498.8|113298.8|113476.1|113276.1|11
1623933600000|2021-06-17 12:40:00|113498.3|113298.3|113496.5|113296.5|113511.7|113352.8|113452.8|113290.1|38
1623933900000|2021-06-17 12:45:00|113498.5|113298.5|113504.5|113304.5|113504.5|113304.5|113496.5|113296.5|7
1623934200000|2021-06-17 12:50:00|113505.1|113305.1|113515.1|113315.1|113521.5|113321.5|113490.4|113290.4|15
1623934500000|2021-06-17 12:55:00|113521.9|113321.9|113540.1|113340.1|113540.1|113340.1|113515.1|113315.1|31
1623934800000|2021-06-17 13:00:00|113490|113390|113557.5|113357.5|113568|113397.5|113485|113340|59
1623935100000|2021-06-17 13:05:00|113559|113359|113553|113353|113560|113360|113544.1|113344.1|25
1623935400000|2021-06-17 13:10:00|113551.5|113351.5|113552.6|113352.6|113563|113363|113545.5|113345.5|20
1623935700000|2021-06-17 13:15:00|113552.1|113352.1|113478|113278|113552.1|113352.1|113475|113275|39
1623936000000|2021-06-17 13:20:00|113480|113280|113456.8|113256.8|113480|113280|113456.8|113256.8|22
1623936300000|2021-06-17 13:25:00|113456.5|113256.5|113374.5|113174.5|113458.3|113258.3|113348|113156.5|69
1623936600000|2021-06-17 13:30:00|113370.5|113170.5|113234.5|113034.5|113370.5|113170.5|113185.5|113034.5|78
1623936900000|2021-06-17 13:35:00|113233|113033|113207|113007|113305|113133.5|113191.5|112991.5|137
1623937200000|2021-06-17 13:40:00|113207.8|113007.8|113262|113062|113262|113074.3|113174.3|112985|101
1623937500000|2021-06-17 13:45:00|113260|113060|113306|113106|113314.5|113114.5|113250.3|113050.3|66
1623937800000|2021-06-17 13:50:00|113305.8|113105.8|113363.5|113163.5|113383.5|113198.8|113247.5|113065.5|83
1623938100000|2021-06-17 13:55:00|113362|113162|113365|113165|113373|113194.5|113277.5|113121|78
1623938400000|2021-06-17 14:00:00|113366.5|113166.5|113395.5|113195.5|113445|113280.9|113328.3|113166.5|54
1623938700000|2021-06-17 14:05:00|113395|113195|113407|113207|113410|113210|113395|113195|24
1623939000000|2021-06-17 14:10:00|113407.5|113207.5|113390.5|113190.5|113424.5|113224.5|113385|113185|53
1623939300000|2021-06-17 14:15:00|113390.8|113190.8|113369.5|113169.5|113412|113212|113368.5|113168.5|52
1623939600000|2021-06-17 14:20:00|113368.3|113168.3|113367.3|113167.3|113368.5|113168.5|113362|113162|32
1623939900000|2021-06-17 14:25:00|113368|113168|113384|113184|113420|113220|113368|113168|73
1623940200000|2021-06-17 14:30:00|113383.8|113183.8|113331.7|113231.7|113398.7|113236.2|113329.2|113161|89
1623940500000|2021-06-17 14:35:00|113327.7|113227.7|113369.5|113169.5|113376.2|113233|113327.7|113157.2|49
1623940800000|2021-06-17 14:40:00|113368.5|113168.5|113357.7|113157.7|113371.5|113205.7|113304.2|113156.7|32
1623941100000|2021-06-17 14:45:00|113357|113157|113333|113133|113368.5|113216.5|113304.3|113132.5|60
1623941400000|2021-06-17 14:50:00|113332.5|113132.5|113322|113122|113366.2|113166.2|113320|113120|77
1623941700000|2021-06-17 14:55:00|113321|113121|113330|113130|113330.5|113130.5|113321|113121|33
1623942000000|2021-06-17 15:00:00|113329|113129|113281.8|113181.8|113335|113185.1|113281|113120.5|65
1623942300000|2021-06-17 15:05:00|113282.3|113182.3|113332|113232|113391.5|113250|113282.3|113168.2|68
1623942600000|2021-06-17 15:10:00|113331.5|113231.5|113439.8|113239.8|113445|113275.5|113331|113185.5|79
1623942900000|2021-06-17 15:15:00|113442.8|113242.8|113384.5|113184.5|113444|113280|113339.5|113184.5|78
1623943200000|2021-06-17 15:20:00|113384|113184|113383|113283|113391|113291|113335|113184|60
1623943500000|2021-06-17 15:25:00|113380|113280|113356.6|113256.6|113429.9|113283|113355.4|113209.4|79
1623943800000|2021-06-17 15:30:00|113355.4|113255.4|113370|113170|113425.1|113265.6|113336.6|113170|46
1623944100000|2021-06-17 15:35:00|113369|113169|113371.6|113171.6|113377.4|113177.4|113368|113168|33
1623944400000|2021-06-17 15:40:00|113371.9|113171.9|113379.5|113179.5|113390.1|113228.4|113313.9|113169.4|64
1623944700000|2021-06-17 15:45:00|113380|113180|113377.5|113177.5|113380|113180|113377.5|113177.5|17
1623945000000|2021-06-17 15:50:00|113378|113178|113341.3|113241.3|113380|113252.1|113340|113177.5|29
1623945300000|2021-06-17 15:55:00|113341|113241|113338|113238|113345|113245|113328|113228|49
1623945600000|2021-06-17 16:00:00|113338.1|113238.1|113349.1|113249.1|113351.6|113251.6|113338|113238|15
1623945900000|2021-06-17 16:05:00|113343|113243|113337|113237|113353.9|113253.9|113337|113237|21
1623946200000|2021-06-17 16:10:00|113330|113230|113380|113180|113380.1|113230|113329.5|113179.5|7
1623946500000|2021-06-17 16:15:00|113332.5|113232.5|113396.5|113196.5|113397|113250|113332.5|113196.5|33
1623946800000|2021-06-17 16:20:00|113356.5|113256.5|113521.5|113321.5|113542.9|113353|113356.5|113206.9|88
1623947100000|2021-06-17 16:25:00|113522|113322|113509|113409|113594.9|113412|113471.5|113321.5|91
1623947400000|2021-06-17 16:30:00|113515.5|113415.5|113551.5|113351.5|113564.5|113416.5|113502|113340.3|35
1623947700000|2021-06-17 16:35:00|113552|113352|113525.8|113325.8|113552|113352|113488.4|113288.4|60
1623948000000|2021-06-17 16:40:00|113525.3|113325.3|113555|113355|113569.5|113369.5|113525.3|113325.3|32
1623948300000|2021-06-17 16:45:00|113545|113345|113545.8|113345.8|113564.3|113364.3|113542|113342|30
1623948600000|2021-06-17 16:50:00|113569.1|113369.1|113604.5|113404.5|113604.5|113404.5|113560.1|113360.1|46
1623948900000|2021-06-17 16:55:00|113605|113405|113624.3|113424.3|113633.1|113433.1|113605|113405|48
1623949200000|2021-06-17 17:00:00|113623.8|113423.8|113561.6|113361.6|113624|113467|113529.6|113360.1|94
1623949500000|2021-06-17 17:05:00|113562|113362|113497.3|113297.3|113565.3|113399.1|113491.8|113291.8|117
1623949800000|2021-06-17 17:10:00|113496.8|113296.8|113558|113358|113571.8|113375.5|113446|113296|45
1623950100000|2021-06-17 17:15:00|113563|113363|113529.1|113329.1|113563|113363|113523.1|113323.1|79
1623950400000|2021-06-17 17:20:00|113531.1|113331.1|113605.1|113405.1|113605.6|113405.6|113476.8|113330.3|49
1623950700000|2021-06-17 17:25:00|113604.6|113404.6|113589.8|113389.8|113610.3|113454.9|113543.3|113374.6|56
1623951000000|2021-06-17 17:30:00|113589.3|113389.3|113571.5|113371.5|113589.3|113437.3|113501.3|113352.3|58
1623951300000|2021-06-17 17:35:00|113570|113370|113547.8|113347.8|113570|113392.8|113473.4|113296.4|84
1623951600000|2021-06-17 17:40:00|113547.5|113347.5|113548.3|113348.3|113552.1|113352.1|113547|113347|23
1623951900000|2021-06-17 17:45:00|113548.8|113348.8|113568.5|113368.5|113575.8|113375.8|113545.3|113345.3|52
1623952200000|2021-06-17 17:50:00|113568.3|113368.3|113561.5|113361.5|113568.3|113368.3|113561.5|113361.5|10
1623952500000|2021-06-17 17:55:00|113564|113364|113566.5|113366.5|113569.5|113369.5|113564|113364|13
1623952800000|2021-06-17 18:00:00|113565|113365|113564.8|113364.8|113577|113423|113517.5|113364.3|26
1623953100000|2021-06-17 18:05:00|113565.3|113365.3|113566.3|113366.3|113575.3|113422|113522|113364.3|24
1623953400000|2021-06-17 18:10:00|113565.8|113365.8|113565.8|113365.8|113575.5|113375.5|113563.5|113363.5|19
1623953700000|2021-06-17 18:15:00|113567.3|113367.3|113564|113364|113575.8|113422.3|113522.3|113363.8|20
1623954000000|2021-06-17 18:20:00|113563.5|113363.5|113562|113362|113563.5|113363.5|113562|113362|4
1623954300000|2021-06-17 18:25:00|113562.3|113362.3|113565.5|113365.5|113566|113408.5|113508.5|113355|24
1623954600000|2021-06-17 18:30:00|113565|113365|113522|113422|113572|113422|113511.5|113359.5|21
1623954900000|2021-06-17 18:35:00|113524|113424|113522|113422|113524|113424|113522|113422|2
1623955200000|2021-06-17 18:40:00|113523.5|113423.5|113512|113412|113524|113424|113512|113412|11
1623955500000|2021-06-17 18:45:00|113510.5|113410.5|113523.3|113323.3|113534|113410.5|113470|113319.4|42
1623955800000|2021-06-17 18:50:00|113518.5|113318.5|113464|113364|113533.5|113370.5|113452.5|113312|52
1623956100000|2021-06-17 18:55:00|113510.5|113310.5|113520.5|113320.5|113520.5|113369.5|113452|113310.5|20
1623956400000|2021-06-17 19:00:00|113518.5|113318.5|113525.3|113325.3|113539.5|113372|113472|113315.5|29
1623956700000|2021-06-17 19:05:00|113525|113325|113547.5|113347.5|113547.5|113381|113481|113325|17
1623957000000|2021-06-17 19:10:00|113547|113347|113519|113319|113551.5|113351.5|113517.7|113317.7|39
1623957300000|2021-06-17 19:15:00|113518.5|113318.5|113454|113354|113520.5|113357.5|113454|113307|30
1623957600000|2021-06-17 19:20:00|113457.5|113357.5|113512.5|113312.5|113527|113363|113457.5|113310.5|20
1623957900000|2021-06-17 19:25:00|113513|113313|113516.5|113316.5|113523.5|113323.5|113512.5|113312.5|15
1623958500000|2021-06-17 19:35:00|113518.5|113318.5|113520|113320|113528.5|113328.5|113518.5|113318.5|18
1623958800000|2021-06-17 19:40:00|113474.5|113374.5|113553.4|113353.4|113553.4|113390.5|113474.5|113328.5|15
1623959100000|2021-06-17 19:45:00|113553.6|113353.6|113546.5|113346.5|113553.6|113353.6|113533.5|113333.5|36
1623959400000|2021-06-17 19:50:00|113545.5|113345.5|113551.5|113351.5|113560|113360|113544.5|113344.5|22
1623959700000|2021-06-17 19:55:00|113555|113355|113554.6|113354.6|113564|113364|113552.9|113352.9|19
1623974400000|2021-06-18 00:00:00|113559.5|113359.5|113330|113130|113559.5|113359.5|113311.5|113093.8|211
1623974700000|2021-06-18 00:05:00|113328|113128|113308.8|113208.8|113400.2|113239.5|113305.1|113124.5|229
1623975000000|2021-06-18 00:10:00|113309.2|113209.2|113291.4|113091.4|113355|113209.2|113221.3|113081.5|205
1623975300000|2021-06-18 00:15:00|113289.9|113089.9|113238.5|113038.5|113300|113150.5|113208|113035|170
1623975600000|2021-06-18 00:20:00|113239|113039|113219.2|113119.2|113273.2|113119.2|113193.4|113039|165
1623975900000|2021-06-18 00:25:00|113219.5|113119.5|113176|113076|113223.3|113123.3|113164.7|113064.7|174
1623976200000|2021-06-18 00:30:00|113175|113075|113195|113095|113195.2|113095.2|113145|113045|100
1623976500000|2021-06-18 00:35:00|113195.2|113095.2|113235|113135|113245|113145|113193.2|113093.2|158
1623976800000|2021-06-18 00:40:00|113231.2|113131.2|113225.1|113125.1|113240.6|113140.6|113210.1|113110.1|118
1623977100000|2021-06-18 00:45:00|113225|113125|113250|113150|113254.3|113154.3|113220.2|113120.2|92
1623977400000|2021-06-18 00:50:00|113249.8|113149.8|113255|113155|113275|113175|113230|113130|145
1623977700000|2021-06-18 00:55:00|113250|113150|113276.9|113176.9|113295|113195|113250|113150|133
1623978000000|2021-06-18 01:00:00|113275.1|113175.1|113261.3|113161.3|113293.5|113193.5|113259.5|113159.5|179
1623978300000|2021-06-18 01:05:00|113260.3|113160.3|113264.3|113164.3|113283|113183|113256|113156|181
1623978600000|2021-06-18 01:10:00|113264.4|113164.4|113270|113170|113274.5|113174.5|113245.4|113145.4|138
1623978900000|2021-06-18 01:15:00|113275|113175|113295.2|113195.2|113300|113200|113259.8|113159.8|65
1623979200000|2021-06-18 01:20:00|113295.4|113195.4|113302.6|113202.6|113325.1|113225.1|113273.4|113173.4|165
1623979500000|2021-06-18 01:25:00|113303.1|113203.1|113309.2|113209.2|113329.7|113229.7|113295|113195|170
1623979800000|2021-06-18 01:30:00|113309.7|113209.7|113234.1|113134.1|113325.8|113225.8|113234.1|113134.1|166
1623980100000|2021-06-18 01:35:00|113233.2|113133.2|113222.7|113122.7|113249.3|113149.3|113214.1|113114.1|148
1623980400000|2021-06-18 01:40:00|113221.5|113121.5|113241.5|113141.5|113246.6|113146.6|113206.5|113106.5|165
1623980700000|2021-06-18 01:45:00|113242.2|113142.2|113326.9|113226.9|113332.2|113232.2|113235.6|113135.6|196
1623981000000|2021-06-18 01:50:00|113328.4|113228.4|113368.7|113268.7|113403.2|113303.2|113321.5|113221.5|313
1623981300000|2021-06-18 01:55:00|113364.1|113264.1|113340.5|113240.5|113372|113272|113312.5|113212.5|223
1623981600000|2021-06-18 02:00:00|113340.6|113240.6|113325.5|113225.5|113350|113250|113310.1|113210.1|172
1623981900000|2021-06-18 02:05:00|113326|113226|113310|113210|113335|113235|113310|113210|128
1623982200000|2021-06-18 02:10:00|113311.4|113211.4|113321|113221|113330|113230|113295|113195|111
1623982500000|2021-06-18 02:15:00|113321.3|113221.3|113286.3|113186.3|113321.3|113221.3|113284.4|113184.4|103
1623982800000|2021-06-18 02:20:00|113277|113177|113297.1|113197.1|113322.5|113222.5|113276.2|113176.2|137
1623983100000|2021-06-18 02:25:00|113296.5|113196.5|113286|113186|113305|113205|113285.6|113185.6|131
1623983400000|2021-06-18 02:30:00|113288.1|113188.1|113297.6|113197.6|113306.2|113206.2|113288.1|113188.1|102
1623983700000|2021-06-18 02:35:00|113298.6|113198.6|113316.4|113216.4|113336.1|113236.1|113298.6|113198.6|108
1623984000000|2021-06-18 02:40:00|113316.1|113216.1|113318.1|113218.1|113340|113240|113308.2|113208.2|103
1623984300000|2021-06-18 02:45:00|113317.6|113217.6|113305|113205|113320|113220|113290.5|113190.5|98
1623984600000|2021-06-18 02:50:00|113305.4|113205.4|113316.4|113216.4|113316.4|113216.4|113300|113200|77
1623984900000|2021-06-18 02:55:00|113316.5|113216.5|113323.2|113223.2|113326.1|113226.1|113310|113210|71
1623985200000|2021-06-18 03:00:00|113325|113225|113316.5|113216.5|113336.4|113236.4|113302.9|113202.9|70
1623985500000|2021-06-18 03:05:00|113316|113216|113301.9|113201.9|113323.4|113223.4|113301.9|113201.9|70
1623985800000|2021-06-18 03:10:00|113308|113208|113230.5|113130.5|113312.7|113212.7|113228.6|113128.6|109
1623986100000|2021-06-18 03:15:00|113231.3|113131.3|113212.7|113112.7|113232.2|113132.2|113207.1|113107.1|103
1623986400000|2021-06-18 03:20:00|113212.9|113112.9|113210|113110|113228.5|113128.5|113176.5|113076.5|108
1623986700000|2021-06-18 03:25:00|113211.9|113111.9|113190|113090|113216.1|113116.1|113185.1|113085.1|113
1623987000000|2021-06-18 03:30:00|113191.4|113091.4|113199|113099|113216.8|113116.8|113191.4|113091.4|113
1623987300000|2021-06-18 03:35:00|113200|113100|113197.5|113097.5|113203.4|113103.4|113188.7|113088.7|81
1623987600000|2021-06-18 03:40:00|113195|113095|113197.5|113097.5|113207.5|113107.5|113189|113089|98
1623987900000|2021-06-18 03:45:00|113198.4|113098.4|113230|113130|113230|113130|113198.4|113098.4|97
1623988200000|2021-06-18 03:50:00|113231.5|113131.5|113240|113140|113245|113145|113231.5|113131.5|29
1623988500000|2021-06-18 03:55:00|113235.5|113135.5|113247.4|113147.4|113274.4|113174.4|113235.5|113135.5|75
1623988800000|2021-06-18 04:00:00|113251.6|113151.6|113270.8|113170.8|113280|113180|113246.4|113146.4|40
1623989100000|2021-06-18 04:05:00|113271.5|113171.5|113243.1|113143.1|113280.8|113180.8|113240|113140|68
1623989400000|2021-06-18 04:10:00|113240|113140|113245|113145|113246.5|113146.5|113235|113135|68
1623989700000|2021-06-18 04:15:00|113245.5|113145.5|113215.2|113115.2|113250|113150|113214.8|113114.8|98
1623990000000|2021-06-18 04:20:00|113217.1|113117.1|113223.5|113123.5|113241.2|113141.2|113215|113115|83
1623990300000|2021-06-18 04:25:00|113224|113124|113235.2|113135.2|113238|113138|113223.5|113123.5|57
1623990600000|2021-06-18 04:30:00|113234.2|113134.2|113227|113127|113244.5|113144.5|113226.8|113126.8|54
1623990900000|2021-06-18 04:35:00|113227.4|113127.4|113263.9|113163.9|113263.9|113163.9|113226.1|113126.1|75
1623991200000|2021-06-18 04:40:00|113259.7|113159.7|113261.3|113161.3|113267.8|113167.8|113255.1|113155.1|68
1623991500000|2021-06-18 04:45:00|113262.9|113162.9|113258.3|113158.3|113262.9|113162.9|113247.5|113147.5|52
1623991800000|2021-06-18 04:50:00|113258.8|113158.8|113240.5|113140.5|113258.8|113158.8|113234.6|113134.6|61
1623992100000|2021-06-18 04:55:00|113240.8|113140.8|113265.1|113165.1|113271|113171|113240.8|113140.8|79
1623992400000|2021-06-18 05:00:00|113267.4|113167.4|113340|113240|113416|113266.2|113260|113160|194
1623992700000|2021-06-18 05:05:00|113340.5|113240.5|113335|113235|113340.5|113240.5|113307|113207|111
1623993000000|2021-06-18 05:10:00|113325|113225|113357|113257|113368.1|113268.1|113320|113220|109
1623993300000|2021-06-18 05:15:00|113366.5|113266.5|113350|113250|113377|113277|113336|113236|88
1623993600000|2021-06-18 05:20:00|113347.5|113247.5|113330|113230|113348|113248|113327.5|113227.5|68
1623993900000|2021-06-18 05:25:00|113316.7|113216.7|113340|113240|113361.7|113261.7|113316.7|113216.7|120
1623994200000|2021-06-18 05:30:00|113340.1|113240.1|113300.5|113200.5|113344.2|113244.2|113297.4|113197.4|80
1623994500000|2021-06-18 05:35:00|113306.9|113206.9|113296.6|113196.6|113311.5|113211.5|113296.4|113196.4|37
1623994800000|2021-06-18 05:40:00|113295.9|113195.9|113278.6|113178.6|113300|113200|113272.1|113172.1|108
1623995100000|2021-06-18 05:45:00|113275|113175|113250.3|113150.3|113295|113195|113240.3|113140.3|187
1623995400000|2021-06-18 05:50:00|113251|113151|113240.5|113140.5|113283|113183|113237|113137|259
1623995700000|2021-06-18 05:55:00|113240|113140|113234.2|113134.2|113248.8|113148.8|113224.2|113124.2|186
1623996000000|2021-06-18 06:00:00|113237.5|113137.5|113261|113161|113330.9|113190|113237.5|113124.8|187
1623996300000|2021-06-18 06:05:00|113260|113160|113242|113142|113265.1|113165.1|113215.3|113115.3|206
1623996600000|2021-06-18 06:10:00|113236.5|113136.5|113260.3|113060.3|113262.5|113143|113209.7|113055.5|145
1623996900000|2021-06-18 06:15:00|113261.2|113061.2|113221|113121|113284.5|113146.5|113187.5|113044.3|104
1623997200000|2021-06-18 06:20:00|113220|113120|113227.7|113127.7|113280|113138|113200|113062|95
1623997500000|2021-06-18 06:25:00|113232|113132|113273.5|113173.5|113286.9|113186.9|113232|113132|123
1623997800000|2021-06-18 06:30:00|113287.1|113187.1|113247.1|113147.1|113287.4|113187.4|113246.6|113146.6|125
1623998100000|2021-06-18 06:35:00|113247.4|113147.4|113240|113140|113314.5|113157.8|113225.5|113087.1|36
1623998400000|2021-06-18 06:40:00|113241.3|113141.3|113337.9|113137.9|113341.3|113175|113240|113123.6|46
1623998700000|2021-06-18 06:45:00|113333.9|113133.9|113342.9|113142.9|113342.9|113193.4|113250|113133.1|70
1623999000000|2021-06-18 06:50:00|113340.7|113140.7|113310|113210|113342.9|113216.4|113285.9|113133.9|70
1623999300000|2021-06-18 06:55:00|113310.8|113210.8|113305|113205|113366.6|113235.7|113300.5|113166.6|51
1623999600000|2021-06-18 07:00:00|113312|113212|113299.5|113099.5|113316.1|113216.1|113271.4|113095.1|60
1623999900000|2021-06-18 07:05:00|113320|113120|113300.9|113200.9|113355|113202.4|113239.9|113084.6|68
1624000200000|2021-06-18 07:10:00|113298|113198|113299|113199|113315.1|113215.1|113285|113185|47
1624000500000|2021-06-18 07:15:00|113298.7|113198.7|113290.5|113190.5|113299.5|113199.5|113271.5|113171.5|45
1624000800000|2021-06-18 07:20:00|113284.5|113184.5|113255.1|113155.1|113338.5|113184.5|113243.1|113095|58
1624001100000|2021-06-18 07:25:00|113255|113155|113320.7|113120.7|113332|113180|113241.1|113120.7|26
1624001400000|2021-06-18 07:30:00|113321.5|113121.5|113262|113162|113332|113191.9|113262|113113.8|43
1624001700000|2021-06-18 07:35:00|113261.5|113161.5|113240|113140|113261.5|113161.5|113229.5|113129.5|23
1624002000000|2021-06-18 07:40:00|113245|113145|113236.9|113036.9|113254.3|113154.3|113207.5|113012.9|61
1624002300000|2021-06-18 07:45:00|113243.2|113043.2|113129.4|113029.4|113243.2|113075|113115|112994.3|81
1624002600000|2021-06-18 07:50:00|113128.4|113028.4|113065.5|112865.5|113149.2|113030|113008.1|112845|104
1624002900000|2021-06-18 07:55:00|113069.5|112869.5|113030.5|112930.5|113070.5|112935.5|112995|112834.4|74
1624003200000|2021-06-18 08:00:00|113018.5|112918.5|113036.5|112836.5|113060|112930.5|112978|112829.7|48
1624003500000|2021-06-18 08:05:00|113037.5|112837.5|113044.7|112844.7|113084.9|112900|112990.5|112837.5|42
1624003800000|2021-06-18 08:10:00|113043.7|112843.7|113055|112855|113055|112904|113000.5|112841.2|25
1624004100000|2021-06-18 08:15:00|112995.1|112895.1|112995.3|112795.3|113045|112897.8|112980|112795.3|33
1624004400000|2021-06-18 08:20:00|112995.1|112795.1|113025|112825|113025|112875|112935|112795|10
1624004700000|2021-06-18 08:25:00|113024.7|112824.7|113035|112835|113060.7|112910.1|113010.1|112822.9|9
1624005000000|2021-06-18 08:30:00|113040|112840|113118.1|112918.1|113118.1|112942.1|113018.2|112840|45
1624005300000|2021-06-18 08:35:00|113093.6|112893.6|113134.1|112934.1|113148.6|112948.6|113085.7|112885.7|38
1624005600000|2021-06-18 08:40:00|113135.2|112935.2|113135.2|112935.2|113199.4|113001.9|113101.9|112922.5|40
1624005900000|2021-06-18 08:45:00|113125.2|112925.2|113135.9|112935.9|113136.4|112936.4|113125.2|112925.2|6
1624006200000|2021-06-18 08:50:00|113135.4|112935.4|113135.4|112935.4|113136.9|112936.9|113127.1|112927.1|17
1624006500000|2021-06-18 08:55:00|113096.8|112996.8|113102|112902|113134.4|112996.8|113091.3|112898.5|25
1624006800000|2021-06-18 09:00:00|113099.4|112899.4|113229.6|113029.6|113229.6|113029.6|113099.4|112899.4|65
1624007100000|2021-06-18 09:05:00|113227.7|113027.7|113175.2|112975.2|113227.7|113027.7|113175.2|112975.2|15
1624007400000|2021-06-18 09:10:00|113175.1|112975.1|113111.1|112911.1|113175.1|112975.1|113111.1|112911.1|19
1624007700000|2021-06-18 09:15:00|113086.5|112886.5|113075|112875|113086.5|112886.5|113068|112868|15
1624008000000|2021-06-18 09:20:00|113074|112874|113073.9|112873.9|113074.7|112874.7|113073.5|112873.5|7
1624008300000|2021-06-18 09:25:00|113071.6|112871.6|113064.4|112864.4|113071.6|112910.3|113010.3|112858.8|19
1624008600000|2021-06-18 09:30:00|113064.9|112864.9|113066.7|112866.7|113067|112867|113064.9|112864.9|6
1624008900000|2021-06-18 09:35:00|113073.4|112873.4|113065.9|112865.9|113073.4|112873.4|113065.9|112865.9|4
1624009200000|2021-06-18 09:40:00|113065|112865|113030|112930|113065|112930|113005|112839.5|26
1624009500000|2021-06-18 09:45:00|113080|112880|113080|112880|113080.5|112880.5|113080|112880|5
1624009800000|2021-06-18 09:50:00|113082.5|112882.5|113065|112865|113082.5|112922.2|113022.2|112865|10
1624010100000|2021-06-18 09:55:00|113060.8|112860.8|113010|112910|113060.8|112910|113005|112860|7
1624010400000|2021-06-18 10:00:00|113010.3|112910.3|113035|112935|113040|112940|113006.3|112906.3|20
1624010700000|2021-06-18 10:05:00|113051.2|112951.2|113118|112918|113120.2|112970|113035|112882.2|40
1624011000000|2021-06-18 10:10:00|113117|112917|113109.7|112909.7|113117|112917|113105|112905|14
1624011300000|2021-06-18 10:15:00|113108.7|112908.7|113110.9|112910.9|113111.7|112911.7|113108.4|112908.4|12
1624011600000|2021-06-18 10:20:00|113112.4|112912.4|113102.9|112902.9|113112.4|112912.4|113100.9|112900.9|12
1624011900000|2021-06-18 10:25:00|113097.2|112897.2|113086.3|112886.3|113097.9|112897.9|113084.7|112884.7|6
1624012200000|2021-06-18 10:30:00|113086.8|112886.8|113094.9|112894.9|113095.9|112895.9|113086.8|112886.8|6
1624012500000|2021-06-18 10:35:00|113096.3|112896.3|113094.9|112894.9|113096.3|112896.3|113094.9|112894.9|2
1624012800000|2021-06-18 10:40:00|113095.2|112895.2|113095.2|112895.2|113096.4|112896.4|113095.2|112895.2|4
1624013100000|2021-06-18 10:45:00|113094.9|112894.9|113094.9|112894.9|113095|112895|113094.9|112894.9|3
1624013400000|2021-06-18 10:50:00|113095|112895|113095|112895|113095|112895|113095|112895|1
1624013700000|2021-06-18 10:55:00|113100|112900|113102.2|112902.2|113102.2|112902.2|113099.9|112899.9|4
1624014000000|2021-06-18 11:00:00|113107.4|112907.4|113110|112910|113112.1|112912.1|113105.7|112905.7|13
1624014300000|2021-06-18 11:05:00|113135|112935|113178|112963|113215|112981|113135|112935|15
1624014600000|2021-06-18 11:10:00|113179|112962|113135|112935|113264|113063.5|113135|112935|76
1624014900000|2021-06-18 11:15:00|113135.1|112935.1|113160.1|112960.1|113160.1|112960.1|113135.1|112935.1|3
1624015200000|2021-06-18 11:20:00|113156.2|112956.2|113160.1|112960.1|113165.1|112965.1|113156.2|112956.2|3
1624015500000|2021-06-18 11:25:00|113170.1|112970.1|113172.4|112972.4|113172.4|112972.4|113167.7|112967.7|7
1624015800000|2021-06-18 11:30:00|113172.9|112972.9|113174.9|112974.9|113174.9|112974.9|113172.9|112972.9|4
1624016100000|2021-06-18 11:35:00|113178.9|112978.9|113196.6|112996.6|113206.2|113053|113151.5|112978.9|13
1624016400000|2021-06-18 11:40:00|113165|113065|113260.5|113060.5|113304.4|113107.6|113165|113025.5|29
1624016700000|2021-06-18 11:45:00|113265|113065|113283.5|113083.5|113283.5|113083.5|113262|113062|32
1624017000000|2021-06-18 11:50:00|113282|113082|113261.4|113061.4|113283.5|113083.5|113261.4|113061.4|10
1624017300000|2021-06-18 11:55:00|113262.9|113062.9|113247.7|113047.7|113265|113065|113240|113040|19
1624017600000|2021-06-18 12:00:00|113246.5|113046.5|113244.5|113044.5|113246.5|113046.5|113243.7|113043.7|4
1624017900000|2021-06-18 12:05:00|113244.3|113044.3|113275|113075|113275|113075|113244.3|113044.3|10
1624018200000|2021-06-18 12:10:00|113277.5|113077.5|113325|113125|113328.1|113143.5|113243.5|113070|30
1624018500000|2021-06-18 12:15:00|113330.1|113130.1|113370|113170|113375|113175|113265|113110|21
1624018800000|2021-06-18 12:20:00|113375|113175|113420.1|113220.1|113420.1|113249.8|113334.2|113175|44
1624019100000|2021-06-18 12:25:00|113420|113220|113505|113305|113538|113338|113370|113220|60
1624019400000|2021-06-18 12:30:00|113504.5|113304.5|113426.5|113226.5|113505|113305|113394.4|113201.7|65
1624019700000|2021-06-18 12:35:00|113425.5|113225.5|113415.4|113215.4|113449|113249|113413.3|113213.3|24
1624020000000|2021-06-18 12:40:00|113410.5|113210.5|113451.4|113251.4|113459.7|113259.7|113408.1|113208.1|26
1624020300000|2021-06-18 12:45:00|113445.7|113245.7|113455|113255|113464.5|113264.5|113440.1|113240.1|7
1624020600000|2021-06-18 12:50:00|113457.5|113257.5|113475|113275|113502.2|113352.7|113442.8|113257.5|38
1624020900000|2021-06-18 12:55:00|113474.4|113274.4|113473.7|113273.7|113475|113275|113470.9|113270.9|32
1624021200000|2021-06-18 13:00:00|113473.8|113273.8|113475|113275|113480.5|113280.5|113471|113271|27
1624021500000|2021-06-18 13:05:00|113430|113230|113465|113265|113465|113272|113372|113222.5|19
1624021800000|2021-06-18 13:10:00|113468.5|113268.5|113494.5|113294.5|113514|113314|113468.5|113268.5|22
1624022100000|2021-06-18 13:15:00|113493.5|113293.5|113519.5|113319.5|113531.5|113352.2|113449|113260|21
1624022400000|2021-06-18 13:20:00|113520|113320|113519|113319|113520|113320|113519|113319|2
1624022700000|2021-06-18 13:25:00|113518.5|113318.5|113531|113331|113534|113334|113515.5|113315.5|20
1624023000000|2021-06-18 13:30:00|113527.5|113327.5|113552.6|113352.6|113552.6|113352.6|113513|113313|22
1624023300000|2021-06-18 13:35:00|113560.1|113360.1|113580.5|113380.5|113590|113390|113560.1|113360.1|19
1624023600000|2021-06-18 13:40:00|113578.5|113378.5|113587|113387|113624.5|113424.5|113538|113338|46
1624023900000|2021-06-18 13:45:00|113588.5|113388.5|113604.5|113404.5|113604.5|113404.5|113575|113375|26
1624024200000|2021-06-18 13:50:00|113603.5|113403.5|113640|113440|113640|113465|113540|113390|43
1624024500000|2021-06-18 13:55:00|113598.5|113498.5|113613.5|113413.5|113675.5|113526.5|113598.5|113407.8|64
1624024800000|2021-06-18 14:00:00|113617|113417|113671.5|113471.5|113671.5|113471.5|113614.5|113414.5|29
1624025100000|2021-06-18 14:05:00|113672|113472|113683.6|113483.6|113710.4|113510.4|113670|113470|12
1624025400000|2021-06-18 14:10:00|113685.1|113485.1|113670.5|113470.5|113696.9|113496.9|113668.1|113468.1|27
1624025700000|2021-06-18 14:15:00|113670|113470|113707.5|113507.5|113743|113543|113670|113470|46
1624026000000|2021-06-18 14:20:00|113708|113508|113768|113568|113771|113571|113660|113470|42
1624026300000|2021-06-18 14:25:00|113766|113566|113836.8|113636.8|113853|113653|113765|113565|52
1624026600000|2021-06-18 14:30:00|113838.1|113638.1|113738|113538|113838.1|113638.1|113730.5|113530.5|40
1624026900000|2021-06-18 14:35:00|113735|113535|113703|113503|113735|113535|113660|113460|52
1624027200000|2021-06-18 14:40:00|113703.5|113503.5|113671.5|113471.5|113704|113504|113655|113455|33
1624027500000|2021-06-18 14:45:00|113672|113472|113675.5|113475.5|113696.5|113496.5|113670|113470|43
1624027800000|2021-06-18 14:50:00|113676|113476|113675|113475|113676|113476|113665|113465|8
1624028100000|2021-06-18 14:55:00|113677.5|113477.5|113720|113520|113735|113535|113677.5|113477.5|14
1624028400000|2021-06-18 15:00:00|113655|113555|113705|113505|113705|113560|113650|113494.5|9
1624028700000|2021-06-18 15:05:00|113703|113503|113680|113480|113703|113503|113680|113480|4
1624029000000|2021-06-18 15:10:00|113670|113470|113690.5|113490.5|113694|113494|113670|113470|14
1624029300000|2021-06-18 15:15:00|113690|113490|113693.5|113493.5|113725|113525|113681|113481|26
1624029600000|2021-06-18 15:20:00|113694|113494|113689|113489|113698|113498|113688|113488|31
1624029900000|2021-06-18 15:25:00|113688.5|113488.5|113699|113499|113702|113502|113688.5|113488.5|23
1624030200000|2021-06-18 15:30:00|113700|113500|113695|113495|113704|113562|113662|113492.5|15
1624030500000|2021-06-18 15:35:00|113691.5|113491.5|113664.5|113464.5|113695|113495|113654.5|113454.5|11
1624030800000|2021-06-18 15:40:00|113664|113464|113665|113465|113666.5|113466.5|113658.5|113458.5|15
1624031100000|2021-06-18 15:45:00|113665.5|113465.5|113670|113470|113672|113472|113650.5|113450.5|21
1624031400000|2021-06-18 15:50:00|113685|113485|113679|113479|113695|113495|113666.5|113466.5|21
1624031700000|2021-06-18 15:55:00|113678.5|113478.5|113647.5|113447.5|113680|113480|113645|113445|12
1624032000000|2021-06-18 16:00:00|113647|113447|113625|113425|113649|113449|113625|113425|11
1624032300000|2021-06-18 16:05:00|113624.5|113424.5|113566.5|113366.5|113624.5|113424.5|113566.5|113366.5|11
1624032600000|2021-06-18 16:10:00|113561|113361|113517.7|113317.7|113561|113361|113480|113280|30
1624033500000|2021-06-18 16:25:00|113520.9|113320.9|113546.5|113346.5|113546.6|113346.6|113520.9|113320.9|14
1624033800000|2021-06-18 16:30:00|113545.5|113345.5|113543.5|113343.5|113550|113350|113543.5|113343.5|9
1624034100000|2021-06-18 16:35:00|113543|113343|113555|113355|113555|113355|113543|113343|2
1624034400000|2021-06-18 16:40:00|113554|113354|113554|113354|113554|113354|113554|113354|1
1624034700000|2021-06-18 16:45:00|113556.5|113356.5|113554|113354|113565|113365|113552.5|113352.5|15
1624035000000|2021-06-18 16:50:00|113555|113355|113555|113355|113555|113355|113553.5|113353.5|4
1624035300000|2021-06-18 16:55:00|113549.5|113349.5|113535|113335|113555|113355|113535|113335|5
1624035600000|2021-06-18 17:00:00|113534.5|113334.5|113535|113335|113535|113335|113534.5|113334.5|2
1624035900000|2021-06-18 17:05:00|113570|113370|113550|113350|113570|113370|113550|113350|9
1624036800000|2021-06-18 17:20:00|113555|113355|113555|113355|113555|113355|113555|113355|1
1624037100000|2021-06-18 17:25:00|113556|113356|113560|113360|113560|113360|113556|113356|2
1624037400000|2021-06-18 17:30:00|113561|113361|113555|113355|113565|113365|113555|113355|3
1624037700000|2021-06-18 17:35:00|113550|113350|113545|113345|113550|113350|113545|113345|2
1624038000000|2021-06-18 17:40:00|113550|113350|113550|113350|113550|113350|113548|113348|5
1624038300000|2021-06-18 17:45:00|113545|113345|113545|113345|113545|113345|113544.5|113344.5|3
1624038600000|2021-06-18 17:50:00|113535|113335|113480|113280|113535|113335|113480|113280|4
1624038900000|2021-06-18 17:55:00|113510|113310|113505|113305|113510|113310|113505|113305|2
1624039500000|2021-06-18 18:05:00|113520|113320|113545|113345|113545|113345|113520|113320|4
1624039800000|2021-06-18 18:10:00|113524.5|113324.5|113530|113330|113540|113340|113524.5|113324.5|5
1624040100000|2021-06-18 18:15:00|113529.5|113329.5|113530|113330|113530|113330|113529.5|113329.5|2
1624040400000|2021-06-18 18:20:00|113535|113335|113525|113325|113535|113335|113525|113325|5
1624040700000|2021-06-18 18:25:00|113530|113330|113582.5|113382.5|113585|113385|113530|113330|16
1624041000000|2021-06-18 18:30:00|113583|113383|113585|113385|113595|113395|113570|113370|14
1624041300000|2021-06-18 18:35:00|113595|113395|113595|113395|113595|113395|113595|113395|1
1624041600000|2021-06-18 18:40:00|113585|113385|113595|113395|113595|113395|113585|113385|2
1624041900000|2021-06-18 18:45:00|113585|113385|113530|113430|113585|113430|113530|113380|3
1624042200000|2021-06-18 18:50:00|113545|113445|113559|113359|113565|113445|113515|113345|17
1624042500000|2021-06-18 18:55:00|113559.5|113359.5|113560|113360|113560|113360|113555|113355|3
1624042800000|2021-06-18 19:00:00|113555|113355|113555.5|113355.5|113558.5|113358.5|113555|113355|5
1624043100000|2021-06-18 19:05:00|113556|113356|113560|113360|113562|113362|113556|113356|8
1624043400000|2021-06-18 19:10:00|113561.5|113361.5|113545.5|113345.5|113561.5|113361.5|113545.5|113345.5|9
1624043700000|2021-06-18 19:15:00|113546|113346|113561|113361|113563|113363|113545.5|113345.5|16
1624044000000|2021-06-18 19:20:00|113560|113360|113557.5|113357.5|113560.5|113360.5|113555|113355|10
1624044300000|2021-06-18 19:25:00|113558|113358|113563.5|113363.5|113564.5|113364.5|113557.5|113357.5|11
1624044600000|2021-06-18 19:30:00|113562.5|113362.5|113561|113361|113563|113363|113556.5|113356.5|11
1624045200000|2021-06-18 19:40:00|113570|113370|113595|113395|113600|113400|113570|113370|10
1624045500000|2021-06-18 19:45:00|113574.5|113374.5|113595|113395|113595|113395|113570|113370|7
1624233600000|2021-06-21 00:00:00|113625|113425|113562.5|113362.5|113687.5|113430|113548.5|113308.9|202
1624233900000|2021-06-21 00:05:00|113563.5|113363.5|113470|113370|113563.5|113400|113464.8|113315|123
1624234200000|2021-06-21 00:10:00|113471.5|113371.5|113460|113360|113480|113380|113430|113330|134
1624234500000|2021-06-21 00:15:00|113461.5|113361.5|113460|113360|113461.7|113361.7|113430|113330|139
1624234800000|2021-06-21 00:20:00|113454.3|113354.3|113431.5|113331.5|113466|113366|113425|113325|115
1624235100000|2021-06-21 00:25:00|113430|113330|113475|113375|113485|113385|113430|113330|90
1624235400000|2021-06-21 00:30:00|113476|113376|113480|113380|113495.9|113395.9|113460.5|113360.5|138
1624235700000|2021-06-21 00:35:00|113484.8|113384.8|113497.5|113397.5|113498.5|113398.5|113460.5|113360.5|121
1624236000000|2021-06-21 00:40:00|113491.9|113391.9|113485|113385|113494|113394|113474.5|113374.5|100
1624236300000|2021-06-21 00:45:00|113480|113380|113487.6|113387.6|113496.4|113396.4|113455|113355|108
1624236600000|2021-06-21 00:50:00|113485|113385|113511|113411|113511.5|113411.5|113466.4|113366.4|108
1624236900000|2021-06-21 00:55:00|113510.6|113410.6|113496|113396|113521.5|113421.5|113490.5|113390.5|163
1624237200000|2021-06-21 01:00:00|113495|113395|113499.2|113399.2|113515.1|113415.1|113481|113381|140
1624237500000|2021-06-21 01:05:00|113498.9|113398.9|113511.9|113411.9|113530.5|113430.5|113496.1|113396.1|219
1624237800000|2021-06-21 01:10:00|113512.5|113412.5|113486|113386|113525|113425|113481.5|113381.5|136
1624238100000|2021-06-21 01:15:00|113487.5|113387.5|113473|113373|113510|113410|113472|113372|92
1624238400000|2021-06-21 01:20:00|113471.7|113371.7|113461.4|113361.4|113480.5|113380.5|113451.1|113351.1|221
1624238700000|2021-06-21 01:25:00|113460.4|113360.4|113445|113345|113461.7|113361.7|113425|113325|141
1624239000000|2021-06-21 01:30:00|113441.5|113341.5|113423.7|113323.7|113470.4|113370.4|113415.2|113315.2|278
1624239300000|2021-06-21 01:35:00|113420.9|113320.9|113405.4|113305.4|113424.2|113324.2|113380|113280|119
1624239600000|2021-06-21 01:40:00|113405|113305|113477.3|113377.3|113484.7|113384.7|113405|113305|190
1624239900000|2021-06-21 01:45:00|113479.5|113379.5|113480|113380|113501.9|113401.9|113470|113370|171
1624240200000|2021-06-21 01:50:00|113481|113381|113539|113439|113540|113440|113481|113381|154
1624240500000|2021-06-21 01:55:00|113533.7|113433.7|113555.1|113455.1|113555.1|113455.1|113505.6|113405.6|134
1624240800000|2021-06-21 02:00:00|113553.4|113453.4|113515|113415|113555.1|113455.1|113515|113415|121
1624241100000|2021-06-21 02:05:00|113513.5|113413.5|113495|113395|113530.4|113430.4|113494.9|113394.9|173
1624241400000|2021-06-21 02:10:00|113490|113390|113486.8|113386.8|113500.9|113400.9|113457.5|113357.5|233
1624241700000|2021-06-21 02:15:00|113486|113386|113505|113405|113515.5|113415.5|113474|113374|163
1624242000000|2021-06-21 02:20:00|113504.2|113404.2|113467.5|113367.5|113507|113407|113465.1|113365.1|179
1624242300000|2021-06-21 02:25:00|113466.4|113366.4|113452.6|113352.6|113496.7|113396.7|113440.3|113340.3|207
1624242600000|2021-06-21 02:30:00|113452.1|113352.1|113441.9|113341.9|113452.1|113352.1|113430|113330|107
1624242900000|2021-06-21 02:35:00|113440.9|113340.9|113485.1|113385.1|113485.1|113385.1|113437|113337|138
1624243200000|2021-06-21 02:40:00|113485.4|113385.4|113470.1|113370.1|113499.7|113399.7|113457.4|113357.4|126
1624243500000|2021-06-21 02:45:00|113470.5|113370.5|113498.1|113398.1|113501.4|113401.4|113465.1|113365.1|84
1624243800000|2021-06-21 02:50:00|113498.5|113398.5|113499.2|113399.2|113502.2|113402.2|113477.5|113377.5|98
1624244100000|2021-06-21 02:55:00|113498.5|113398.5|113475.1|113375.1|113505.4|113405.4|113475.1|113375.1|119
1624244400000|2021-06-21 03:00:00|113475.2|113375.2|113535|113435|113541.5|113441.5|113475|113375|142
1624244700000|2021-06-21 03:05:00|113530.5|113430.5|113555.5|113455.5|113564.5|113464.5|113530.5|113430.5|113
1624245000000|2021-06-21 03:10:00|113555|113455|113651.2|113551.2|113653|113553|113555|113455|216
1624245300000|2021-06-21 03:15:00|113650.2|113550.2|113730|113630|113768.5|113668.5|113650.2|113550.2|286
1624245600000|2021-06-21 03:20:00|113725.5|113625.5|113720|113620|113740|113640|113700|113600|99
1624245900000|2021-06-21 03:25:00|113720.5|113620.5|113775|113675|113785.5|113685.5|113710|113610|156
1624246200000|2021-06-21 03:30:00|113775.5|113675.5|113862.5|113762.5|113873.5|113773.5|113775|113675|220
1624246500000|2021-06-21 03:35:00|113862|113762|113910.5|113810.5|113931|113831|113839.7|113739.7|270
1624246800000|2021-06-21 03:40:00|113920.5|113820.5|113897.2|113797.2|113948.5|113848.5|113887.5|113787.5|160
1624247100000|2021-06-21 03:45:00|113896.7|113796.7|113921|113821|113928.7|113828.7|113896.2|113796.2|174
1624247400000|2021-06-21 03:50:00|113920.5|113820.5|113840|113740|113921|113821|113835|113735|123
1624247700000|2021-06-21 03:55:00|113839.7|113739.7|113829|113729|113848.3|113748.3|113815|113715|91
1624248000000|2021-06-21 04:00:00|113830|113730|113830.3|113730.3|113840.5|113740.5|113814.4|113714.4|127
1624248300000|2021-06-21 04:05:00|113831|113731|113808.6|113708.6|113841.1|113741.1|113792.2|113692.2|90
1624248600000|2021-06-21 04:10:00|113800.1|113700.1|113788.6|113688.6|113808.6|113708.6|113763.3|113663.3|106
1624248900000|2021-06-21 04:15:00|113788.3|113688.3|113824.9|113724.9|113825.1|113725.1|113787.5|113687.5|110
1624249200000|2021-06-21 04:20:00|113824.4|113724.4|113838.6|113738.6|113848.6|113748.6|113819.5|113719.5|115
1624249500000|2021-06-21 04:25:00|113840|113740|113830|113730|113849.5|113749.5|113830|113730|61
1624249800000|2021-06-21 04:30:00|113825|113725|113810|113710|113831|113731|113806.1|113706.1|40
1624250100000|2021-06-21 04:35:00|113819.3|113719.3|113822.1|113722.1|113830|113730|113805|113705|77
1624250400000|2021-06-21 04:40:00|113819.5|113719.5|113778.5|113678.5|113819.5|113719.5|113778.5|113678.5|72
1624250700000|2021-06-21 04:45:00|113778.7|113678.7|113773.2|113673.2|113789.7|113689.7|113773.2|113673.2|89
1624251000000|2021-06-21 04:50:00|113776.8|113676.8|113801|113701|113801|113701|113772.7|113672.7|108
1624251300000|2021-06-21 04:55:00|113799.9|113699.9|113785|113685|113801|113701|113770|113670|108
1624251600000|2021-06-21 05:00:00|113790|113690|113785.7|113685.7|113800|113700|113765|113665|80
1624251900000|2021-06-21 05:05:00|113785.5|113685.5|113810|113710|113820|113720|113784.5|113684.5|85
1624252200000|2021-06-21 05:10:00|113805|113705|113800|113700|113809.5|113709.5|113800|113700|113
1624252500000|2021-06-21 05:15:00|113801.2|113701.2|113813.2|113713.2|113815.1|113715.1|113800|113700|85
1624252800000|2021-06-21 05:20:00|113810.1|113710.1|113830|113730|113840.2|113740.2|113805|113705|70
1624253100000|2021-06-21 05:25:00|113830.5|113730.5|113815|113715|113830.5|113730.5|113805|113705|48
1624253400000|2021-06-21 05:30:00|113823.2|113723.2|113810|113710|113830|113730|113800|113700|48
1624253700000|2021-06-21 05:35:00|113810.1|113710.1|113780|113680|113815|113715|113770|113670|95
1624254000000|2021-06-21 05:40:00|113775.1|113675.1|113795|113695|113796.4|113696.4|113769|113669|118
1624254300000|2021-06-21 05:45:00|113800|113700|113750|113650|113805|113705|113730|113630|97
1624254600000|2021-06-21 05:50:00|113745.1|113645.1|113710|113610|113750|113650|113710|113610|112
1624254900000|2021-06-21 05:55:00|113710.5|113610.5|113680|113580|113710.5|113610.5|113680|113580|119
1624255200000|2021-06-21 06:00:00|113679.7|113579.7|113600|113500|113683.5|113583.5|113593|113493|230
1624255500000|2021-06-21 06:05:00|113594.7|113494.7|113569|113469|113600|113500|113535.8|113435.8|221
1624255800000|2021-06-21 06:10:00|113570|113470|113563.7|113463.7|113580.7|113480.7|113515.4|113415.4|274
1624256100000|2021-06-21 06:15:00|113560.2|113460.2|113558.2|113458.2|113579.2|113479.2|113539.5|113439.5|239
1624256400000|2021-06-21 06:20:00|113560.4|113460.4|113509.5|113409.5|113563|113463|113507.5|113407.5|210
1624256700000|2021-06-21 06:25:00|113507.8|113407.8|113515.5|113415.5|113517.2|113417.2|113475.5|113375.5|190
1624257000000|2021-06-21 06:30:00|113516.8|113416.8|113495.1|113395.1|113518.1|113418.1|113493.1|113393.1|102
1624257300000|2021-06-21 06:35:00|113495|113395|113516|113416|113526.4|113426.4|113494|113394|82
1624257600000|2021-06-21 06:40:00|113515.8|113415.8|113488.4|113388.4|113565.4|113442.9|113485.5|113335.5|72
1624257900000|2021-06-21 06:45:00|113488|113388|113543.5|113343.5|113545|113396.5|113469.5|113342.9|43
1624258200000|2021-06-21 06:50:00|113545.1|113345.1|113480.9|113380.9|113556.9|113401.5|113477.5|113333.7|47
1624258500000|2021-06-21 06:55:00|113478.1|113378.1|113513|113413|113520|113420|113455|113355|67
1624258800000|2021-06-21 07:00:00|113515.2|113415.2|113570.5|113470.5|113615.5|113470.5|113515.2|113370.1|82
1624259100000|2021-06-21 07:05:00|113570.6|113470.6|113677|113477|113690.6|113538.5|113570.6|113470.6|122
1624259400000|2021-06-21 07:10:00|113676.5|113476.5|113671.5|113471.5|113676.5|113535.7|113620.5|113470.5|52
1624259700000|2021-06-21 07:15:00|113671|113471|113682|113482|113688.7|113537|113620|113468.3|61
1624260000000|2021-06-21 07:20:00|113682.5|113482.5|113665|113465|113684.2|113549.2|113614.6|113465|57
1624260300000|2021-06-21 07:25:00|113664.1|113464.1|113560|113460|113668.6|113515.5|113555|113448.6|57
1624260600000|2021-06-21 07:30:00|113558.2|113458.2|113523|113423|113593.2|113470|113523|113383.6|83
1624260900000|2021-06-21 07:35:00|113525.4|113425.4|113480|113380|113570.2|113425.4|113475|113337.3|69
1624261200000|2021-06-21 07:40:00|113479.2|113379.2|113471.6|113371.6|113485.6|113385.6|113471.6|113371.6|45
1624261500000|2021-06-21 07:45:00|113472.4|113372.4|113441|113341|113495|113375.4|113429.6|113281.1|59
1624261800000|2021-06-21 07:50:00|113436|113336|113404.2|113304.2|113476.5|113336|113394.5|113252.9|68
1624262100000|2021-06-21 07:55:00|113398.5|113298.5|113367.5|113267.5|113398.5|113298.5|113324|113224|80
1624262400000|2021-06-21 08:00:00|113366|113266|113433.3|113233.3|113435|113267.9|113348.5|113196.5|55
1624262700000|2021-06-21 08:05:00|113432|113232|113315|113115|113432|113273.3|113291.3|113115|73
1624263000000|2021-06-21 08:10:00|113314.6|113114.6|113425.2|113225.2|113425.2|113225.2|113292.5|113092.5|62
1624263300000|2021-06-21 08:15:00|113426.2|113226.2|113439.4|113239.4|113450.3|113250.3|113405.4|113205.4|36
1624263600000|2021-06-21 08:20:00|113438.9|113238.9|113461.2|113261.2|113465|113313.6|113380.5|113232|58
1624263900000|2021-06-21 08:25:00|113461.5|113261.5|113463.6|113263.6|113465|113265|113455|113255|24
1624264200000|2021-06-21 08:30:00|113464.1|113264.1|113415|113215|113464.1|113290.6|113356.4|113185|54
1624264500000|2021-06-21 08:35:00|113430.9|113230.9|113487.7|113287.7|113487.7|113287.7|113430|113230|36
1624264800000|2021-06-21 08:40:00|113485.4|113285.4|113460.2|113260.2|113490.3|113290.3|113460.2|113260.2|20
1624265100000|2021-06-21 08:45:00|113475.2|113275.2|113455|113255|113475.3|113315.5|113395.8|113255|26
1624265400000|2021-06-21 08:50:00|113451.3|113251.3|113390|113290|113456.6|113293|113390|113236.3|18
1624265700000|2021-06-21 08:55:00|113385|113285|113440|113240|113451|113297.9|113375|113238|19
1624266000000|2021-06-21 09:00:00|113440.4|113240.4|113435|113235|113452|113279.4|113375|113235|26
1624266300000|2021-06-21 09:05:00|113430.4|113230.4|113435|113235|113441|113290|113365|113230|41
1624266600000|2021-06-21 09:10:00|113434.6|113234.6|113402.8|113202.8|113435|113266.9|113353.4|113193|43
1624266900000|2021-06-21 09:15:00|113402|113202|113391|113191|113403|113251.2|113350.5|113189.5|35
1624267200000|2021-06-21 09:20:00|113391.8|113191.8|113383.5|113183.5|113406.5|113254.7|113328.1|113182.7|26
1624267500000|2021-06-21 09:25:00|113387.1|113187.1|113339.6|113239.6|113387.1|113244.6|113336.8|113187.1|16
1624267800000|2021-06-21 09:30:00|113348.7|113248.7|113411.4|113211.4|113415|113250|113348.7|113199.5|23
1624268100000|2021-06-21 09:35:00|113406.4|113206.4|113423.2|113223.2|113444.5|113282.5|113377.2|113206.4|30
1624268400000|2021-06-21 09:40:00|113422.7|113222.7|113406|113206|113424.5|113267.1|113361.5|113204.5|23
1624268700000|2021-06-21 09:45:00|113358|113258|113356|113256|113361.4|113261.4|113356|113256|13
1624269000000|2021-06-21 09:50:00|113355|113255|113380|113180|113386.3|113255|113337.2|113177.7|25
1624269300000|2021-06-21 09:55:00|113344.5|113144.5|113381.4|113181.4|113391.4|113191.4|113344.5|113144.5|48
1624269600000|2021-06-21 10:00:00|113379.2|113179.2|113316.5|113116.5|113379.2|113179.2|113313.6|113113.6|30
1624269900000|2021-06-21 10:05:00|113317|113117|113321.3|113121.3|113321.3|113121.3|113314.8|113114.8|11
1624270200000|2021-06-21 10:10:00|113321.8|113121.8|113300.3|113100.3|113322|113168|113240.3|113100.3|16
1624270500000|2021-06-21 10:15:00|113297.4|113097.4|113305.8|113105.8|113305.8|113105.8|113297.4|113097.4|6
1624270800000|2021-06-21 10:20:00|113306.3|113106.3|113277.3|113177.3|113310.4|113185|113260.5|113106.3|25
1624271100000|2021-06-21 10:25:00|113277.8|113177.8|113297|113197|113381.5|113216|113277.8|113160|45
1624271400000|2021-06-21 10:30:00|113292|113192|113318.4|113218.4|113411.3|113235.3|113290|113165.7|55
1624271700000|2021-06-21 10:35:00|113311.4|113211.4|113320|113220|113330|113230|113310.7|113210.7|17
1624272000000|2021-06-21 10:40:00|113316.4|113216.4|113349|113149|113349|113216.4|113295|113140|40
1624272300000|2021-06-21 10:45:00|113348.4|113148.4|113346|113146|113349.4|113149.4|113344.4|113144.4|15
1624272600000|2021-06-21 10:50:00|113290|113190|113305|113205|113305.4|113205.4|113285.3|113185.3|22
1624272900000|2021-06-21 10:55:00|113305.1|113205.1|113323.6|113223.6|113327.6|113227.6|113305|113205|25
1624273200000|2021-06-21 11:00:00|113323.1|113223.1|113326.4|113226.4|113327.4|113227.4|113320|113220|17
1624273500000|2021-06-21 11:05:00|113328.5|113228.5|113328.5|113228.5|113328.5|113228.5|113328.5|113228.5|1
1624274100000|2021-06-21 11:15:00|113326|113226|113424.5|113224.5|113430|113230|113323.5|113196.5|72
1624274400000|2021-06-21 11:20:00|113422|113222|113405.6|113205.6|113425.5|113225.5|113405.6|113205.6|36
1624274700000|2021-06-21 11:25:00|113405.7|113205.7|113405.6|113205.6|113405.7|113205.7|113405.6|113205.6|2
1624275000000|2021-06-21 11:30:00|113405.5|113205.5|113313.6|113213.6|113405.5|113220.5|113313.6|113163.6|18
1624275300000|2021-06-21 11:35:00|113313.5|113213.5|113376.2|113176.2|113386.3|113232.1|113306.1|113164|16
1624275600000|2021-06-21 11:40:00|113376.1|113176.1|113390.1|113190.1|113390.2|113190.2|113376.1|113176.1|11
1624275900000|2021-06-21 11:45:00|113388.5|113188.5|113445.7|113245.7|113445.7|113263.4|113357.8|113188.5|30
1624276200000|2021-06-21 11:50:00|113445.2|113245.2|113438.2|113238.2|113456.3|113256.3|113436.2|113236.2|13
1624276500000|2021-06-21 11:55:00|113442.6|113242.6|113426.2|113326.2|113482.6|113336.2|113396|113236.2|46
1624276800000|2021-06-21 12:00:00|113426.3|113326.3|113435.6|113335.6|113436.3|113336.3|113426.3|113326.3|7
1624277100000|2021-06-21 12:05:00|113436.5|113336.5|113471.3|113271.3|113481.3|113351.1|113432.3|113246|51
1624277400000|2021-06-21 12:10:00|113489|113289|113560|113360|113596.7|113424.3|113451.2|113289|46
1624277700000|2021-06-21 12:15:00|113565|113365|113619|113419|113630.1|113430.1|113565|113365|38
1624278000000|2021-06-21 12:20:00|113618.4|113418.4|113532.8|113432.8|113618.4|113468|113524.2|113357.2|67
1624278300000|2021-06-21 12:25:00|113534.1|113434.1|113590.9|113390.9|113595|113469.1|113519.8|113350.2|44
1624278600000|2021-06-21 12:30:00|113592.9|113392.9|113582.1|113382.1|113592.9|113392.9|113579.9|113379.9|9
1624278900000|2021-06-21 12:35:00|113582|113382|113526|113426|113582|113428.5|113522.2|113382|8
1624279200000|2021-06-21 12:40:00|113526.3|113426.3|113528.7|113428.7|113530.5|113430.5|113525.3|113425.3|7
1624279500000|2021-06-21 12:45:00|113540|113440|113584|113484|113585|113485|113540|113440|10
1624279800000|2021-06-21 12:50:00|113583.8|113483.8|113608|113408|113617|113507.4|113549.8|113398.5|31
1624280100000|2021-06-21 12:55:00|113606.7|113406.7|113614.5|113414.5|113620|113420|113606.7|113406.7|11
1624280400000|2021-06-21 13:00:00|113615|113415|113540|113440|113615|113458|113535|113385|8
1624280700000|2021-06-21 13:05:00|113564.5|113364.5|113540|113440|113590|113440|113540|113364.5|4
1624281300000|2021-06-21 13:15:00|113539.5|113439.5|113532.5|113432.5|113539.5|113439.5|113532.5|113432.5|7
1624281600000|2021-06-21 13:20:00|113532|113432|113536.9|113336.9|113540|113432|113511|113316.5|33
1624281900000|2021-06-21 13:25:00|113531.5|113331.5|113555.3|113355.3|113558.5|113388|113472|113331.5|24
1624282200000|2021-06-21 13:30:00|113509.5|113409.5|113536.5|113436.5|113590|113440|113503|113375|65
1624282500000|2021-06-21 13:35:00|113539|113439|113571|113371|113580|113439.5|113517.9|113355|33
1624282800000|2021-06-21 13:40:00|113571.3|113371.3|113558.9|113458.9|113595|113463.4|113517|113371|32
1624283100000|2021-06-21 13:45:00|113557.9|113457.9|113606.5|113406.5|113622.9|113457.9|113552.5|113391.2|38
1624283400000|2021-06-21 13:50:00|113611.2|113411.2|113612.2|113412.2|113624.2|113424.2|113599.5|113399.5|46
1624283700000|2021-06-21 13:55:00|113611.2|113411.2|113562.7|113362.7|113611.2|113411.2|113561.7|113361.7|50
1624284000000|2021-06-21 14:00:00|113562.2|113362.2|113495|113395|113565|113410.5|113490|113344.9|54
1624284300000|2021-06-21 14:05:00|113499.9|113399.9|113480|113380|113500|113400|113458|113358|19
1624284600000|2021-06-21 14:10:00|113479.9|113379.9|113533.9|113333.9|113553|113379.9|113458.5|113324.4|36
1624284900000|2021-06-21 14:15:00|113531.5|113331.5|113465|113365|113548.6|113389.5|113465|113320|31
1624285200000|2021-06-21 14:20:00|113464.5|113364.5|113570|113370|113570|113420|113464.5|113364.5|29
1624285500000|2021-06-21 14:25:00|113565|113365|113558.5|113358.5|113569.5|113403.4|113485|113330|41
1624285800000|2021-06-21 14:30:00|113558.7|113358.7|113569.5|113369.5|113580|113420|113505.9|113340|31
1624286100000|2021-06-21 14:35:00|113552.9|113352.9|113521|113321|113552.9|113409.9|113469|113321|55
1624286400000|2021-06-21 14:40:00|113521.5|113321.5|113448|113348|113521.5|113369.5|113448|113310|40
1624286700000|2021-06-21 14:45:00|113429.5|113329.5|113435|113335|113452.5|113352.5|113424|113324|48
1624287000000|2021-06-21 14:50:00|113435.5|113335.5|113434.5|113334.5|113440.4|113340.4|113428.5|113328.5|14
1624287300000|2021-06-21 14:55:00|113435|113335|113481.5|113381.5|113496|113387.5|113435|113291|33
1624287600000|2021-06-21 15:00:00|113481|113381|113453|113353|113481|113381|113453|113353|22
1624287900000|2021-06-21 15:05:00|113440|113340|113454.5|113354.5|113461.5|113361.5|113440|113340|24
1624288200000|2021-06-21 15:10:00|113454|113354|113458.5|113358.5|113458.5|113358.5|113423|113323|29
1624288500000|2021-06-21 15:15:00|113459|113359|113445|113345|113459|113359|113442.5|113342.5|18
1624288800000|2021-06-21 15:20:00|113445.5|113345.5|113432|113332|113481|113345.5|113402.3|113258|49
1624289100000|2021-06-21 15:25:00|113433|113333|113465|113265|113465|113333|113400|113265|52
1624289400000|2021-06-21 15:30:00|113465.8|113265.8|113568|113368|113575|113415|113418|113265.8|81
1624289700000|2021-06-21 15:35:00|113566.5|113366.5|113498.5|113398.5|113567|113418.5|113497|113366|35
1624290000000|2021-06-21 15:40:00|113502.5|113402.5|113497|113397|113511|113411|113492.5|113392.5|20
1624290300000|2021-06-21 15:45:00|113496.8|113396.8|113497|113397|113497|113397|113496.8|113396.8|2
1624290600000|2021-06-21 15:50:00|113496.5|113396.5|113545.5|113345.5|113546.3|113397|113487.5|113335.5|26
1624290900000|2021-06-21 15:55:00|113515.5|113415.5|113535.5|113435.5|113537|113437|113509|113409|14
1624291200000|2021-06-21 16:00:00|113531.8|113431.8|113534|113434|113537|113437|113528.5|113428.5|10
1624291500000|2021-06-21 16:05:00|113530|113430|113530|113430|113530|113430|113530|113430|1
1624291800000|2021-06-21 16:10:00|113529.5|113429.5|113529.5|113429.5|113536.8|113436.8|113529|113429|11
1624292100000|2021-06-21 16:15:00|113527|113427|113554.5|113354.5|113554.5|113427|113510.5|113330|20
1624292400000|2021-06-21 16:20:00|113555.5|113355.5|113509.5|113409.5|113557|113410|113507.5|113353|12
1624293000000|2021-06-21 16:30:00|113505.5|113405.5|113509.5|113409.5|113509.5|113409.5|113494|113394|13
1624293300000|2021-06-21 16:35:00|113508.5|113408.5|113476.5|113376.5|113508.5|113408.5|113476.5|113376.5|18
1624293600000|2021-06-21 16:40:00|113526|113326|113486.3|113286.3|113530|113330|113471|113271|42
1624293900000|2021-06-21 16:45:00|113485.8|113285.8|113418|113318|113485.8|113318.5|113418|113261|29
1624294200000|2021-06-21 16:50:00|113418.5|113318.5|113476|113276|113476.5|113336|113418.5|113275.5|12
1624294500000|2021-06-21 16:55:00|113478|113278|113425|113325|113480|113326|113421|113277.5|15
1624295100000|2021-06-21 17:05:00|113427|113327|113430.5|113330.5|113439|113339|113427|113327|10
1624295400000|2021-06-21 17:10:00|113431|113331|113471|113271|113481|113331|113430.5|113271|11
1624295700000|2021-06-21 17:15:00|113472|113272|113466.5|113266.5|113472|113272|113466.5|113266.5|9
1624296300000|2021-06-21 17:25:00|113463|113263|113465.5|113265.5|113465.5|113265.5|113463|113263|6
1624297200000|2021-06-21 17:40:00|113431.5|113231.5|113418.6|113218.6|113431.5|113282.5|113379.3|113217.1|38
1624297500000|2021-06-21 17:45:00|113418.1|113218.1|113379|113279|113430.9|113285|113379|113218.1|16
1624297800000|2021-06-21 17:50:00|113392.5|113292.5|113397|113297|113402|113302|113386.5|113286.5|16
1624298100000|2021-06-21 17:55:00|113402|113302|113460|113260|113463.5|113317|113402|113259.5|14
1624298400000|2021-06-21 18:00:00|113459.5|113259.5|113463.5|113263.5|113465.1|113324.1|113424.1|113257|10
1624298700000|2021-06-21 18:05:00|113464.3|113264.3|113463.5|113263.5|113464.3|113264.3|113463.5|113263.5|3
1624299000000|2021-06-21 18:10:00|113463.6|113263.6|113474.3|113274.3|113475.6|113275.6|113463.5|113263.5|7
1624299300000|2021-06-21 18:15:00|113473.3|113273.3|113465|113265|113474|113274|113465|113265|12
1624299600000|2021-06-21 18:20:00|113464.5|113264.5|113464.1|113264.1|113466.6|113266.6|113445|113245|13
1624299900000|2021-06-21 18:25:00|113463.5|113263.5|113418.8|113218.8|113466|113274.8|113368.6|113216.3|27
1624300200000|2021-06-21 18:30:00|113419.3|113219.3|113420.5|113220.5|113420.5|113220.5|113419|113219|6
1624300500000|2021-06-21 18:35:00|113424.4|113224.4|113380.5|113280.5|113424.4|113282.5|113367.5|113215|26
1624300800000|2021-06-21 18:40:00|113380|113280|113388.5|113288.5|113391.5|113291.5|113371|113271|17
1624301100000|2021-06-21 18:45:00|113388|113288|113438|113238|113438.5|113288.5|113388|113237.5|11
1624301400000|2021-06-21 18:50:00|113436|113236|113406|113206|113436|113236|113406|113206|18
1624301700000|2021-06-21 18:55:00|113352|113252|113384.5|113184.5|113393|113256|113351|113181.5|25
1624302000000|2021-06-21 19:00:00|113385.1|113185.1|113391.5|113191.5|113392.5|113192.5|113383|113183|14
1624302300000|2021-06-21 19:05:00|113394|113194|113389.5|113189.5|113396.5|113196.5|113389|113189|11
1624302600000|2021-06-21 19:10:00|113390.5|113190.5|113361.5|113161.5|113390.5|113190.5|113361.5|113161.5|40
1624302900000|2021-06-21 19:15:00|113358|113158|113343|113143|113358|113158|113280|113080|55
1624303200000|2021-06-21 19:20:00|113341.5|113141.5|113356|113156|113380|113180|113339.5|113139.5|17
1624303500000|2021-06-21 19:25:00|113363.5|113163.5|113377.5|113177.5|113377.5|113177.5|113363.5|113163.5|27
1624303800000|2021-06-21 19:30:00|113379.5|113179.5|113396|113196|113400|113200|113379.5|113179.5|14
1624304100000|2021-06-21 19:35:00|113396.5|113196.5|113335|113135|113400|113237.5|113314.5|113129|43
1624304400000|2021-06-21 19:40:00|113335.5|113135.5|113304|113204|113354.5|113204|113299|113135.5|25
1624304700000|2021-06-21 19:45:00|113304.5|113204.5|113325|113125|113325|113204.5|113255|113107|32
1624305000000|2021-06-21 19:50:00|113311|113111|113308|113108|113325|113175|113260.5|113106|12
1624305300000|2021-06-21 19:55:00|113307.5|113107.5|113248.5|113148.5|113307.5|113153|113221.5|113056|49
1624320000000|2021-06-22 00:00:00|113270.1|113070.1|113277.5|113077.5|113307|113107|113243|113043|161
1624320300000|2021-06-22 00:05:00|113225|113125|113250.8|113150.8|113275.5|113150.8|113192.8|113070|159
1624320600000|2021-06-22 00:10:00|113248.5|113148.5|113270|113170|113282.5|113182.5|113246.6|113146.6|108
1624320900000|2021-06-22 00:15:00|113260.2|113160.2|113210|113110|113290|113190|113210|113110|81
1624321200000|2021-06-22 00:20:00|113208.8|113108.8|113255|113155|113255|113155|113185|113085|106
1624321500000|2021-06-22 00:25:00|113256.5|113156.5|113256.5|113156.5|113291.5|113191.5|113250.6|113150.6|201
1624321800000|2021-06-22 00:30:00|113258.8|113158.8|113281.3|113181.3|113283|113183|113250|113150|126
1624322100000|2021-06-22 00:35:00|113279.3|113179.3|113343.5|113243.5|113346.5|113246.5|113276|113176|122
1624322400000|2021-06-22 00:40:00|113343|113243|113355|113255|113372.5|113272.5|113338.1|113238.1|189
1624322700000|2021-06-22 00:45:00|113352|113252|113361.5|113261.5|113363.1|113263.1|113334.4|113234.4|67
1624323000000|2021-06-22 00:50:00|113361.7|113261.7|113375.5|113275.5|113382.5|113282.5|113355.8|113255.8|109
1624323300000|2021-06-22 00:55:00|113376|113276|113375|113275|113390.5|113290.5|113362.2|113262.2|107
1624323600000|2021-06-22 01:00:00|113380|113280|113382.1|113282.1|113384.2|113284.2|113350|113250|144
1624323900000|2021-06-22 01:05:00|113381.4|113281.4|113365.1|113265.1|113382.9|113282.9|113363.9|113263.9|93
1624324200000|2021-06-22 01:10:00|113362.9|113262.9|113370|113270|113381|113281|113362.6|113262.6|74
1624324500000|2021-06-22 01:15:00|113370.5|113270.5|113389|113289|113391.9|113291.9|113370.5|113270.5|91
1624324800000|2021-06-22 01:20:00|113389.5|113289.5|113381.6|113281.6|113407|113307|113380.6|113280.6|155
1624325100000|2021-06-22 01:25:00|113382.7|113282.7|113349.4|113249.4|113388.5|113288.5|113349.4|113249.4|107
1624325400000|2021-06-22 01:30:00|113347|113247|113312|113212|113347|113247|113305.1|113205.1|212
1624325700000|2021-06-22 01:35:00|113313.4|113213.4|113275.4|113175.4|113317.4|113217.4|113273.6|113173.6|87
1624326000000|2021-06-22 01:40:00|113276.5|113176.5|113291.5|113191.5|113296.7|113196.7|113276.5|113176.5|86
1624326300000|2021-06-22 01:45:00|113295.1|113195.1|113295|113195|113310|113210|113278.6|113178.6|132
1624326600000|2021-06-22 01:50:00|113295.5|113195.5|113330.5|113230.5|113341.4|113241.4|113295.5|113195.5|176
1624326900000|2021-06-22 01:55:00|113330.6|113230.6|113285|113185|113335|113235|113285|113185|117
1624327200000|2021-06-22 02:00:00|113285.4|113185.4|113317.8|113217.8|113330.4|113230.4|113275.1|113175.1|194
1624327500000|2021-06-22 02:05:00|113320|113220|113305|113205|113328|113228|113300.1|113200.1|101
1624327800000|2021-06-22 02:10:00|113306.2|113206.2|113331.1|113231.1|113342|113242|113305.2|113205.2|91
1624328100000|2021-06-22 02:15:00|113326.8|113226.8|113315|113215|113338.5|113238.5|113304.1|113204.1|89
1624328400000|2021-06-22 02:20:00|113320|113220|113311.7|113211.7|113329.9|113229.9|113309.9|113209.9|60
1624328700000|2021-06-22 02:25:00|113311.9|113211.9|113320.6|113220.6|113326|113226|113305|113205|44
1624329000000|2021-06-22 02:30:00|113319|113219|113322.2|113222.2|113324.4|113224.4|113307.4|113207.4|144
1624329300000|2021-06-22 02:35:00|113320.8|113220.8|113315.1|113215.1|113325.1|113225.1|113315.1|113215.1|111
1624329600000|2021-06-22 02:40:00|113315.4|113215.4|113353.4|113253.4|113353.4|113253.4|113315|113215|57
1624329900000|2021-06-22 02:45:00|113349.3|113249.3|113349.7|113249.7|113364.1|113264.1|113335|113235|85
1624330200000|2021-06-22 02:50:00|113349.5|113249.5|113361|113261|113363.9|113263.9|113349.5|113249.5|35
1624330500000|2021-06-22 02:55:00|113357.4|113257.4|113351|113251|113357.4|113257.4|113340.5|113240.5|81
1624330800000|2021-06-22 03:00:00|113347.4|113247.4|113370.3|113270.3|113375.6|113275.6|113347.1|113247.1|64
1624331100000|2021-06-22 03:05:00|113366|113266|113380|113280|113384.1|113284.1|113361|113261|47
1624331400000|2021-06-22 03:10:00|113373|113273|113350|113250|113380|113280|113345|113245|63
1624331700000|2021-06-22 03:15:00|113345|113245|113343|113243|113365.1|113265.1|113334.4|113234.4|86
1624332000000|2021-06-22 03:20:00|113342.5|113242.5|113341.9|113241.9|113347.5|113247.5|113335.7|113235.7|55
1624332300000|2021-06-22 03:25:00|113340.4|113240.4|113344|113244|113345|113245|113335|113235|65
1624332600000|2021-06-22 03:30:00|113340|113240|113349.5|113249.5|113353|113253|113336.5|113236.5|91
1624332900000|2021-06-22 03:35:00|113348.5|113248.5|113359|113259|113380|113280|113345.1|113245.1|77
1624333200000|2021-06-22 03:40:00|113359.4|113259.4|113369|113269|113376.5|113276.5|113358.5|113258.5|58
1624333500000|2021-06-22 03:45:00|113370|113270|113382.7|113282.7|113390|113290|113370|113270|25
1624333800000|2021-06-22 03:50:00|113382.3|113282.3|113378|113278|113391.2|113291.2|113376.6|113276.6|36
1624334100000|2021-06-22 03:55:00|113381|113281|113376.4|113276.4|113392.5|113292.5|113375.6|113275.6|40
1624334400000|2021-06-22 04:00:00|113377.9|113277.9|113359.2|113259.2|113390.5|113290.5|113359.2|113259.2|70
1624334700000|2021-06-22 04:05:00|113358.7|113258.7|113371.9|113271.9|113371.9|113271.9|113358.7|113258.7|39
1624335000000|2021-06-22 04:10:00|113375|113275|113365|113265|113375.1|113275.1|113358.5|113258.5|58
1624335300000|2021-06-22 04:15:00|113351.4|113251.4|113345|113245|113353.5|113253.5|113342.8|113242.8|25
1624335600000|2021-06-22 04:20:00|113344.2|113244.2|113332|113232|113350|113250|113320|113220|38
1624335900000|2021-06-22 04:25:00|113333.4|113233.4|113336|113236|113339|113239|113325.1|113225.1|63
1624336200000|2021-06-22 04:30:00|113336.2|113236.2|113305|113205|113337|113237|113300|113200|76
1624336500000|2021-06-22 04:35:00|113306.2|113206.2|113321.7|113221.7|113322|113222|113305.4|113205.4|69
1624336800000|2021-06-22 04:40:00|113324.4|113224.4|113325|113225|113332.2|113232.2|113315.1|113215.1|43
1624337100000|2021-06-22 04:45:00|113330|113230|113338.5|113238.5|113342.4|113242.4|113329.7|113229.7|51
1624337400000|2021-06-22 04:50:00|113338.7|113238.7|113339|113239|113340.8|113240.8|113325.1|113225.1|42
1624337700000|2021-06-22 04:55:00|113340|113240|113345.2|113245.2|113370.9|113270.9|113336.3|113236.3|89
1624338000000|2021-06-22 05:00:00|113344|113244|113345|113245|113378.9|113278.9|113340|113240|102
1624338300000|2021-06-22 05:05:00|113349.4|113249.4|113341.1|113241.1|113352.5|113252.5|113335|113235|84
1624338600000|2021-06-22 05:10:00|113341.3|113241.3|113355.1|113255.1|113360.9|113260.9|113341.1|113241.1|70
1624338900000|2021-06-22 05:15:00|113352.4|113252.4|113368.5|113268.5|113370.4|113270.4|113338|113238|79
1624339200000|2021-06-22 05:20:00|113368|113268|113363.9|113263.9|113371.9|113271.9|113352.5|113252.5|100
1624339500000|2021-06-22 05:25:00|113364.7|113264.7|113333|113233|113370|113270|113320.4|113220.4|91
1624339800000|2021-06-22 05:30:00|113336.2|113236.2|113277.7|113177.7|113336.2|113236.2|113275.5|113175.5|146
1624340100000|2021-06-22 05:35:00|113277|113177|113222.7|113122.7|113277|113177|113209.9|113109.9|187
1624340400000|2021-06-22 05:40:00|113222.9|113122.9|113217|113117|113240.8|113140.8|113210|113110|141
1624340700000|2021-06-22 05:45:00|113217.3|113117.3|113235.1|113135.1|113235.1|113135.1|113215.4|113115.4|82
1624341000000|2021-06-22 05:50:00|113237.1|113137.1|113230.8|113130.8|113242.9|113142.9|113208|113108|101
1624341300000|2021-06-22 05:55:00|113235.1|113135.1|113283|113183|113283|113183|113235.1|113135.1|214
1624341600000|2021-06-22 06:00:00|113282.4|113182.4|113268.8|113168.8|113285.1|113185.1|113255|113155|183
1624341900000|2021-06-22 06:05:00|113268.6|113168.6|113265|113165|113293|113193|113248|113148|166
1624342200000|2021-06-22 06:10:00|113260.5|113160.5|113240.2|113140.2|113268.4|113168.4|113237.5|113137.5|265
1624342500000|2021-06-22 06:15:00|113239.5|113139.5|113245.1|113145.1|113249.2|113149.2|113237.1|113137.1|157
1624342800000|2021-06-22 06:20:00|113244.9|113144.9|113280.2|113180.2|113291.4|113191.4|113239|113139|126
1624343100000|2021-06-22 06:25:00|113279.5|113179.5|113238.4|113138.4|113280.5|113180.5|113220|113120|154
1624343400000|2021-06-22 06:30:00|113237.8|113137.8|113271.9|113171.9|113274|113174|113223.2|113123.2|83
1624343700000|2021-06-22 06:35:00|113269.6|113169.6|113275|113175|113306.2|113206.2|113269.6|113169.6|56
1624344000000|2021-06-22 06:40:00|113276|113176|113250.8|113150.8|113282|113182|113250|113150|49
1624344300000|2021-06-22 06:45:00|113250|113150|113255|113155|113267|113167|113247.1|113147.1|58
1624344600000|2021-06-22 06:50:00|113256.3|113156.3|113252.4|113152.4|113281.7|113181.7|113252.4|113152.4|38
1624344900000|2021-06-22 06:55:00|113253.5|113153.5|113305|113205|113374.5|113219.5|113253.5|113153.5|43
1624345200000|2021-06-22 07:00:00|113300.5|113200.5|113309.4|113209.4|113358.2|113211.5|113293.7|113147.6|45
1624345500000|2021-06-22 07:05:00|113311.9|113211.9|113333.4|113233.4|113382.4|113233.4|113310.9|113160.1|60
1624345800000|2021-06-22 07:10:00|113335.4|113235.4|113352.5|113252.5|113428.4|113282.4|113334|113209.5|74
1624346100000|2021-06-22 07:15:00|113351|113251|113315.9|113215.9|113403.4|113251|113307.8|113181.1|114
1624346400000|2021-06-22 07:20:00|113320.9|113220.9|113340.2|113240.2|113340.4|113240.4|113320|113220|39
1624346700000|2021-06-22 07:25:00|113340.5|113240.5|113412.1|113212.1|113447.4|113287.1|113340.2|113194|103
1624347000000|2021-06-22 07:30:00|113413.5|113213.5|113342.5|113242.5|113421.9|113270.8|113342.5|113212.9|51
1624347300000|2021-06-22 07:35:00|113341.5|113241.5|113415.9|113215.9|113422.4|113256.4|113323.6|113181.9|55
1624347600000|2021-06-22 07:40:00|113367.4|113267.4|113401|113301|113401|113301|113347.6|113247.6|36
1624347900000|2021-06-22 07:45:00|113400.8|113300.8|113428.4|113328.4|113476.4|113330.9|113400|113272.1|34
1624348200000|2021-06-22 07:50:00|113429.4|113329.4|113582.9|113382.9|113583.9|113389.9|113429.4|113326.9|118
1624348500000|2021-06-22 07:55:00|113584.9|113384.9|113530|113430|113584.9|113442.9|113506.9|113378.6|73
1624348800000|2021-06-22 08:00:00|113533.7|113433.7|113580.3|113480.3|113652|113505|113527.2|113417.8|83
1624349100000|2021-06-22 08:05:00|113580.5|113480.5|113565|113465|113615.8|113481.8|113541|113394.5|88
1624349400000|2021-06-22 08:10:00|113560.3|113460.3|113570.5|113470.5|113575|113475|113549.5|113449.5|28
1624349700000|2021-06-22 08:15:00|113575.5|113475.5|113565|113465|113580.5|113480.5|113545|113445|26
1624350000000|2021-06-22 08:20:00|113565.1|113465.1|113570.5|113470.5|113582.9|113482.9|113560.3|113460.3|58
1624350300000|2021-06-22 08:25:00|113571|113471|113610.1|113510.1|113610.1|113510.1|113571|113471|53
1624350600000|2021-06-22 08:30:00|113610.5|113510.5|113516|113416|113613.5|113513.5|113516|113416|76
1624350900000|2021-06-22 08:35:00|113515.4|113415.4|113525.4|113425.4|113583.5|113446.1|113515.4|113362.8|55
1624351200000|2021-06-22 08:40:00|113525|113425|113572|113372|113575.6|113431.1|113518|113364.6|21
1624351500000|2021-06-22 08:45:00|113572.5|113372.5|113520.5|113420.5|113572.5|113445.1|113515|113372.5|32
1624351800000|2021-06-22 08:50:00|113521|113421|113531.4|113431.4|113533|113433|113521|113421|23
1624352100000|2021-06-22 08:55:00|113531.9|113431.9|113587.1|113387.1|113590|113442|113531.9|113376.4|43
1624352400000|2021-06-22 09:00:00|113586.1|113386.1|113568.7|113368.7|113587.2|113439.7|113521.8|113323.1|48
1624352700000|2021-06-22 09:05:00|113568.6|113368.6|113558|113458|113592.6|113458|113537.4|113367.6|25
1624353000000|2021-06-22 09:10:00|113620.7|113420.7|113580|113380|113620.7|113463.3|113540.1|113380|16
1624353300000|2021-06-22 09:15:00|113579.3|113379.3|113581.6|113381.6|113583.1|113383.1|113565.7|113365.7|23
1624353600000|2021-06-22 09:20:00|113581|113381|113611.1|113411.1|113611.1|113411.1|113572.9|113372.9|24
1624353900000|2021-06-22 09:25:00|113611.4|113411.4|113626.5|113426.5|113627|113427|113610.7|113410.7|10
1624354200000|2021-06-22 09:30:00|113626|113426|113639|113439|113639.2|113439.2|113616.2|113416.2|29
1624354500000|2021-06-22 09:35:00|113638.7|113438.7|113663|113463|113665|113498.3|113598.3|113438.7|25
1624354800000|2021-06-22 09:40:00|113662.5|113462.5|113656|113456|113665|113465|113645.1|113445.1|23
1624355100000|2021-06-22 09:45:00|113657|113457|113648|113448|113660|113460|113643|113443|23
1624355400000|2021-06-22 09:50:00|113648.1|113448.1|113611.1|113511.1|113654.5|113512.1|113593.6|113443.9|29
1624355700000|2021-06-22 09:55:00|113612.1|113512.1|113600.1|113500.1|113613.1|113513.1|113600.1|113500.1|17
1624356000000|2021-06-22 10:00:00|113599.1|113499.1|113609.2|113409.2|113622.5|113505.1|113579|113379|74
1624356300000|2021-06-22 10:05:00|113611.7|113411.7|113554.2|113354.2|113625.1|113470.1|113544.6|113354.2|33
1624356600000|2021-06-22 10:10:00|113554.7|113354.7|113556.7|113356.7|113569.9|113369.9|113551.2|113351.2|16
1624356900000|2021-06-22 10:15:00|113555.4|113355.4|113563.8|113363.8|113574.9|113374.9|113555.4|113355.4|24
1624357200000|2021-06-22 10:20:00|113562.2|113362.2|113565.1|113365.1|113580.5|113424.8|113522.2|113362.2|15
1624357500000|2021-06-22 10:25:00|113570.1|113370.1|113573.7|113373.7|113580.1|113380.1|113568.5|113368.5|13
1624357800000|2021-06-22 10:30:00|113572.7|113372.7|113523.5|113323.5|113572.7|113412.3|113510.3|113313.4|42
1624358100000|2021-06-22 10:35:00|113523|113323|113563.9|113363.9|113563.9|113363.9|113522.4|113322.4|31
1624358400000|2021-06-22 10:40:00|113564.4|113364.4|113556.9|113356.9|113564.8|113364.8|113556.4|113356.4|18
1624358700000|2021-06-22 10:45:00|113556.4|113356.4|113531.6|113331.6|113556.9|113398.3|113477.1|113328.8|36
1624359000000|2021-06-22 10:50:00|113534.6|113334.6|113539.9|113339.9|113541.6|113341.6|113534.6|113334.6|14
1624359300000|2021-06-22 10:55:00|113539.1|113339.1|113538.6|113338.6|113540.4|113340.4|113538.1|113338.1|9
1624359600000|2021-06-22 11:00:00|113540.1|113340.1|113531.9|113331.9|113541.6|113341.6|113531.9|113331.9|11
1624359900000|2021-06-22 11:05:00|113530.9|113330.9|113513.2|113313.2|113530.9|113372.3|113469.1|113313.2|15
1624360200000|2021-06-22 11:10:00|113444.9|113344.9|113501|113301|113510|113368|113438.4|113285|21
1624360500000|2021-06-22 11:15:00|113501.4|113301.4|113510|113310|113524.4|113394.7|113450|113301|33
1624360800000|2021-06-22 11:20:00|113520|113320|113489.7|113389.7|113535|113390|113468.7|113310|27
1624361100000|2021-06-22 11:25:00|113525.7|113325.7|113470|113370|113535.1|113380.1|113470|113320|16
1624361400000|2021-06-22 11:30:00|113470.8|113370.8|113565.1|113365.1|113565.1|113413.5|113470.8|113346|38
1624361700000|2021-06-22 11:35:00|113565.3|113365.3|113606.5|113406.5|113607.1|113466.8|113521.3|113365.3|37
1624362000000|2021-06-22 11:40:00|113609.8|113409.8|113614|113414|113618.3|113464.8|113540.5|113409.8|26
1624362300000|2021-06-22 11:45:00|113612.5|113412.5|113568.5|113468.5|113623.1|113469.5|113540.3|113399|33
1624362600000|2021-06-22 11:50:00|113569.1|113469.1|113607.5|113407.5|113611|113469.1|113568.8|113403.5|22
1624362900000|2021-06-22 11:55:00|113608.5|113408.5|113635.1|113435.1|113635.1|113435.1|113608.5|113408.5|20
1624363200000|2021-06-22 12:00:00|113634.3|113434.3|113660|113460|113678.1|113527|113588|113432.5|33
1624363500000|2021-06-22 12:05:00|113665|113465|113670.1|113470.1|113670.5|113470.5|113663.5|113463.5|12
1624363800000|2021-06-22 12:10:00|113670|113470|113670|113470|113670.1|113470.1|113670|113470|3
1624364100000|2021-06-22 12:15:00|113670.1|113470.1|113590|113490|113670.1|113510.1|113585|113470.1|15
1624364400000|2021-06-22 12:20:00|113585|113485|113594|113494|113594|113494|113584.5|113484.5|13
1624364700000|2021-06-22 12:25:00|113596.5|113496.5|113673.6|113573.6|113722.5|113573.6|113593.5|113480|47
1624365000000|2021-06-22 12:30:00|113682|113582|113706.5|113506.5|113723.7|113582|113650.1|113495|42
1624365300000|2021-06-22 12:35:00|113707|113507|113717.4|113617.4|113736.6|113619.3|113707|113507|22
1624365600000|2021-06-22 12:40:00|113714.9|113614.9|113785.6|113585.6|113787.5|113654.4|113714.9|113575.5|45
1624365900000|2021-06-22 12:45:00|113786.6|113586.6|113742.3|113642.3|113814.3|113660.3|113742.3|113586.6|28
1624366200000|2021-06-22 12:50:00|113746.8|113646.8|113799.4|113599.4|113832.1|113679.1|113741.5|113595|111
1624366500000|2021-06-22 12:55:00|113735.8|113635.8|113797.9|113597.9|113798.4|113646.4|113734.3|113590.8|11
1624366800000|2021-06-22 13:00:00|113797.6|113597.6|113806.2|113606.2|113815|113615|113793.9|113593.9|19
1624367100000|2021-06-22 13:05:00|113805.7|113605.7|113729.3|113629.3|113806.7|113649.2|113726.9|113582|36
1624367400000|2021-06-22 13:10:00|113728.8|113628.8|113717.3|113617.3|113732.3|113628.8|113700|113528.8|51
1624367700000|2021-06-22 13:15:00|113718.1|113618.1|113687.8|113587.8|113750|113619.1|113679.6|113550|35
1624368000000|2021-06-22 13:20:00|113687.9|113587.9|113748.4|113548.4|113770|113615|113678.4|113548.4|50
1624368300000|2021-06-22 13:25:00|113747.9|113547.9|113724|113624|113766.9|113625.3|113698.4|113547.4|32
1624368600000|2021-06-22 13:30:00|113771|113571|113772.5|113572.5|113784.5|113584.5|113758.5|113558.5|9
1624368900000|2021-06-22 13:35:00|113782.5|113582.5|113826|113626|113826|113677.5|113775|113582.5|13
1624369200000|2021-06-22 13:40:00|113827.5|113627.5|113827.5|113627.5|113827.5|113627.5|113826|113626|3
1624369500000|2021-06-22 13:45:00|113827|113627|113870|113670|113870|113713.5|113812.5|113625.5|16
1624369800000|2021-06-22 13:50:00|113869.5|113669.5|113841.5|113641.5|113869.5|113757.5|113783.5|113583.5|73
1624370100000|2021-06-22 13:55:00|113842|113642|113890|113690|113905|113770.5|113794|113641|55
1624370400000|2021-06-22 14:00:00|113887|113687|113848.5|113748.5|113914.5|113760|113836.5|113682.5|28
1624370700000|2021-06-22 14:05:00|113849|113749|113833|113733|113851|113751|113827.5|113727.5|43
1624371000000|2021-06-22 14:10:00|113829|113729|113895.5|113695.5|113896|113749|113818|113695.5|34
1624371300000|2021-06-22 14:15:00|113895|113695|113844|113744|113922|113775|113841|113686.5|53
1624371600000|2021-06-22 14:20:00|113843.5|113743.5|113829|113729|113858.5|113758.5|113813|113713|47
1624371900000|2021-06-22 14:25:00|113831.5|113731.5|113781.5|113681.5|113839|113739|113758.5|113658.5|40
1624372200000|2021-06-22 14:30:00|113780.5|113680.5|113761|113661|113808|113682.5|113739|113596.5|57
1624372500000|2021-06-22 14:35:00|113773.5|113673.5|113845|113645|113857.5|113680|113773.5|113629.8|13
1624372800000|2021-06-22 14:40:00|113844|113644|113875|113675|113875|113675|113844|113644|23
1624373100000|2021-06-22 14:45:00|113874.5|113674.5|113853|113753|113905|113757.5|113837.5|113674.5|31
1624373400000|2021-06-22 14:50:00|113854.8|113754.8|113880|113780|113936|113787|113854.8|113721.5|38
1624373700000|2021-06-22 14:55:00|113876.5|113776.5|113886.5|113786.5|113890|113790|113876.5|113776.5|26
1624374000000|2021-06-22 15:00:00|113885|113785|113833.5|113733.5|113885|113785|113833.5|113733.5|30
1624374300000|2021-06-22 15:05:00|113833|113733|113802.5|113702.5|113842|113742|113801.5|113701.5|14
1624374600000|2021-06-22 15:10:00|113803|113703|113814|113714|113820|113720|113784|113684|47
1624374900000|2021-06-22 15:15:00|113815.5|113715.5|113808|113708|113826|113726|113788|113688|51
1624375200000|2021-06-22 15:20:00|113811.5|113711.5|113816|113716|113824.5|113724.5|113811.5|113711.5|33
1624375500000|2021-06-22 15:25:00|113815.5|113715.5|113778|113678|113853|113716|113778|113651.5|25
1624375800000|2021-06-22 15:30:00|113780.5|113680.5|113881|113681|113897|113740|113780.5|113680|34
1624376100000|2021-06-22 15:35:00|113884.5|113684.5|113886.5|113686.5|113893.5|113693.5|113884.5|113684.5|14
1624376400000|2021-06-22 15:40:00|113888.5|113688.5|113855.8|113655.8|113893.5|113693.5|113854.8|113654.8|47
1624376700000|2021-06-22 15:45:00|113855|113655|113865.8|113665.8|113872.5|113672.5|113855|113655|17
1624377000000|2021-06-22 15:50:00|113866.3|113666.3|113851.5|113651.5|113866.8|113666.8|113850|113650|17
1624377300000|2021-06-22 15:55:00|113852|113652|113819.5|113619.5|113852|113652|113819.5|113619.5|22
1624377600000|2021-06-22 16:00:00|113818.5|113618.5|113822|113622|113822.5|113622.5|113818.5|113618.5|21
1624377900000|2021-06-22 16:05:00|113772.5|113672.5|113781.5|113681.5|113781.5|113681.5|113772|113672|12
1624378200000|2021-06-22 16:10:00|113784.5|113684.5|113778|113678|113785.5|113685.5|113778|113678|14
1624378500000|2021-06-22 16:15:00|113779.5|113679.5|113771.5|113671.5|113783|113683|113770|113670|18
1624378800000|2021-06-22 16:20:00|113772|113672|113740.5|113540.5|113772|113672|113641.5|113475.5|74
1624379100000|2021-06-22 16:25:00|113740|113540|113755|113555|113782.5|113582.5|113740|113540|34
1624379400000|2021-06-22 16:30:00|113755.1|113555.1|113760.5|113560.5|113762|113562|113753.8|113553.8|11
1624379700000|2021-06-22 16:35:00|113758.5|113558.5|113583.3|113383.3|113758.5|113558.5|113582.8|113382.8|49
1624380000000|2021-06-22 16:40:00|113582.3|113382.3|113592.5|113492.5|113660|113503.5|113553|113380|57
1624380300000|2021-06-22 16:45:00|113593|113493|113612.8|113412.8|113639|113493|113545.6|113412.5|55
1624380600000|2021-06-22 16:50:00|113613.3|113413.3|113595|113395|113638|113483.5|113530|113394.5|72
1624380900000|2021-06-22 16:55:00|113580|113380|113531.5|113431.5|113593|113449|113520|113380|43
1624381200000|2021-06-22 17:00:00|113532.5|113432.5|113586.5|113386.5|113604.5|113433|113507.5|113385.5|36
1624381500000|2021-06-22 17:05:00|113586|113386|113583|113383|113586|113386|113583|113383|5
1624381800000|2021-06-22 17:10:00|113582|113382|113539|113339|113604.5|113404.5|113539|113339|39
1624382100000|2021-06-22 17:15:00|113537.5|113337.5|113565|113365|113590|113422|113522|113336|13
1624382400000|2021-06-22 17:20:00|113560|113360|113515|113315|113560|113405|113463.5|113310|19
1624382700000|2021-06-22 17:25:00|113517|113317|113477.5|113377.5|113540|113400.5|113471.5|113317|33
1624383000000|2021-06-22 17:30:00|113478|113378|113542|113342|113550|113406|113478|113342|19
1624383300000|2021-06-22 17:35:00|113539|113339|113542|113342|113542|113383.5|113483.5|113330.5|5
1624383600000|2021-06-22 17:40:00|113540|113340|113518|113318|113544|113369.5|113464|113314|36
1624383900000|2021-06-22 17:45:00|113520|113320|113558|113358|113600|113435|113487.5|113320|79
1624384200000|2021-06-22 17:50:00|113557.5|113357.5|113513.5|113413.5|113559|113423|113509.5|113357.5|26
1624384500000|2021-06-22 17:55:00|113514|113414|113506.5|113406.5|113529.5|113429.5|113502.5|113402.5|28
1624384800000|2021-06-22 18:00:00|113490|113390|113518.5|113318.5|113558|113395|113469.5|113318.5|31
1624385100000|2021-06-22 18:05:00|113517.5|113317.5|113521.5|113321.5|113521.5|113321.5|113517.5|113317.5|4
1624385400000|2021-06-22 18:10:00|113518.5|113318.5|113516.5|113316.5|113518.5|113318.5|113516.5|113316.5|3
1624385700000|2021-06-22 18:15:00|113548.5|113348.5|113551|113351|113551|113351|113548.5|113348.5|3
1624386300000|2021-06-22 18:25:00|113521.5|113321.5|113487|113287|113540|113340|113448.5|113248.5|21
1624386600000|2021-06-22 18:30:00|113499.5|113299.5|113482.5|113282.5|113499.5|113299.5|113480.5|113280.5|31
1624386900000|2021-06-22 18:35:00|113483|113283|113416.5|113216.5|113485|113285|113395.5|113195.5|58
1624387200000|2021-06-22 18:40:00|113417|113217|113424|113224|113424|113224|113417|113217|5
1624387500000|2021-06-22 18:45:00|113425.5|113225.5|113484|113284|113499.5|113299.5|113425.5|113225.5|22
1624387800000|2021-06-22 18:50:00|113488|113288|113582.5|113382.5|113582.5|113382.5|113472.5|113272.5|36
1624388100000|2021-06-22 18:55:00|113575|113375|113559|113359|113590.5|113390.5|113545|113345|33
1624388400000|2021-06-22 19:00:00|113565.5|113365.5|113495|113295|113565.5|113365.5|113493.5|113293.5|15
1624388700000|2021-06-22 19:05:00|113501.5|113301.5|113510|113310|113541.5|113341.5|113500|113300|38
1624389000000|2021-06-22 19:10:00|113505|113305|113513|113313|113516.5|113316.5|113485|113285|38
1624389300000|2021-06-22 19:15:00|113512.5|113312.5|113510|113310|113513|113313|113510|113310|4
1624389600000|2021-06-22 19:20:00|113511|113311|113509|113309|113511|113311|113508.5|113308.5|4
1624389900000|2021-06-22 19:25:00|113511|113311|113496|113296|113511|113311|113495|113295|11
1624390200000|2021-06-22 19:30:00|113495|113295|113485|113285|113510.5|113310.5|113485|113285|12
1624390500000|2021-06-22 19:35:00|113486.5|113286.5|113480|113280|113493.5|113293.5|113480|113280|8
1624390800000|2021-06-22 19:40:00|113481|113281|113475|113275|113486|113286|113475|113275|21
1624391100000|2021-06-22 19:45:00|113478.5|113278.5|113477|113277|113478.5|113278.5|113475|113275|9
1624391400000|2021-06-22 19:50:00|113476|113276|113461|113261|113476|113276|113460|113260|11
1624391700000|2021-06-22 19:55:00|113460|113260|113461.5|113261.5|113465|113265|113458|113258|11
1624406400000|2021-06-23 00:00:00|113425.5|113225.5|113350|113250|113433|113250.1|113350|113181|148
1624406700000|2021-06-23 00:05:00|113354.6|113254.6|113334.6|113234.6|113359.5|113259.5|113325|113225|143
1624407000000|2021-06-23 00:10:00|113335|113235|113311|113211|113350|113250|113303.6|113203.6|110
1624407300000|2021-06-23 00:15:00|113310|113210|113400|113300|113403|113303|113303|113203|199
1624407600000|2021-06-23 00:20:00|113401|113301|113429.1|113329.1|113435.3|113335.3|113380.5|113280.5|130
1624407900000|2021-06-23 00:25:00|113431.6|113331.6|113409.3|113309.3|113449.8|113349.8|113409.3|113309.3|121
1624408200000|2021-06-23 00:30:00|113408.9|113308.9|113370|113270|113410|113310|113360|113260|144
1624408500000|2021-06-23 00:35:00|113371|113271|113360|113260|113400|113300|113360|113260|139
1624408800000|2021-06-23 00:40:00|113361|113261|113401|113301|113405|113305|113361|113261|136
1624409100000|2021-06-23 00:45:00|113400.1|113300.1|113375|113275|113409.1|113309.1|113370|113270|112
1624409400000|2021-06-23 00:50:00|113371.1|113271.1|113410|113310|113412|113312|113371|113271|88
1624409700000|2021-06-23 00:55:00|113405|113305|113420.5|113320.5|113439.5|113339.5|113405|113305|141
1624410000000|2021-06-23 01:00:00|113420.1|113320.1|113426|113326|113432|113332|113418|113318|141
1624410300000|2021-06-23 01:05:00|113428.2|113328.2|113488.8|113388.8|113511.2|113411.2|113427.5|113327.5|230
1624410600000|2021-06-23 01:10:00|113488.5|113388.5|113495|113395|113505|113405|113474|113374|129
1624410900000|2021-06-23 01:15:00|113485.5|113385.5|113488.5|113388.5|113490|113390|113474|113374|35
1624411200000|2021-06-23 01:20:00|113493|113393|113536.7|113436.7|113540.7|113440.7|113493|113393|111
1624411500000|2021-06-23 01:25:00|113535.5|113435.5|113568.5|113468.5|113585|113485|113530.8|113430.8|184
1624411800000|2021-06-23 01:30:00|113568|113468|113620.1|113520.1|113620.4|113520.4|113565.4|113465.4|257
1624412100000|2021-06-23 01:35:00|113618.5|113518.5|113674|113574|113684|113584|113612.7|113512.7|214
1624412400000|2021-06-23 01:40:00|113668.8|113568.8|113674.5|113574.5|113684.5|113584.5|113661.4|113561.4|207
1624412700000|2021-06-23 01:45:00|113672|113572|113699.2|113599.2|113724|113624|113658.8|113558.8|217
1624413000000|2021-06-23 01:50:00|113692.7|113592.7|113689.5|113589.5|113741.5|113641.5|113689.5|113589.5|285
1624413300000|2021-06-23 01:55:00|113683.4|113583.4|113758.2|113658.2|113763|113663|113682.4|113582.4|214
1624413600000|2021-06-23 02:00:00|113757.7|113657.7|113717|113617|113762|113662|113715.4|113615.4|242
1624413900000|2021-06-23 02:05:00|113717.2|113617.2|113730.5|113630.5|113737.9|113637.9|113705.9|113605.9|181
1624414200000|2021-06-23 02:10:00|113732.5|113632.5|113688.5|113588.5|113732.5|113632.5|113685.4|113585.4|176
1624414500000|2021-06-23 02:15:00|113689.9|113589.9|113641.8|113541.8|113689.9|113589.9|113637.5|113537.5|162
1624414800000|2021-06-23 02:20:00|113641.3|113541.3|113690.5|113590.5|113701.8|113601.8|113638|113538|160
1624415100000|2021-06-23 02:25:00|113690|113590|113707|113607|113731|113631|113684.4|113584.4|129
1624415400000|2021-06-23 02:30:00|113708|113608|113716.9|113616.9|113725|113625|113691|113591|152
1624415700000|2021-06-23 02:35:00|113717|113617|113721.8|113621.8|113725|113625|113703.7|113603.7|143
1624416000000|2021-06-23 02:40:00|113723.7|113623.7|113722.5|113622.5|113742.4|113642.4|113721.3|113621.3|121
1624416300000|2021-06-23 02:45:00|113722.1|113622.1|113751|113651|113751|113651|113721.6|113621.6|116
1624416600000|2021-06-23 02:50:00|113751.5|113651.5|113700.8|113600.8|113761|113661|113690.4|113590.4|156
1624416900000|2021-06-23 02:55:00|113703.7|113603.7|113710|113610|113729.2|113629.2|113690.3|113590.3|109
1624417200000|2021-06-23 03:00:00|113709.7|113609.7|113711.5|113611.5|113728.5|113628.5|113685.7|113585.7|119
1624417500000|2021-06-23 03:05:00|113715|113615|113705|113605|113723.5|113623.5|113691.4|113591.4|143
1624417800000|2021-06-23 03:10:00|113706.4|113606.4|113672.4|113572.4|113715.1|113615.1|113669.7|113569.7|160
1624418100000|2021-06-23 03:15:00|113674.4|113574.4|113689.7|113589.7|113710|113610|113671.9|113571.9|85
1624418400000|2021-06-23 03:20:00|113690|113590|113715|113615|113729.2|113629.2|113689.7|113589.7|85
1624418700000|2021-06-23 03:25:00|113710.9|113610.9|113710|113610|113715.1|113615.1|113690|113590|69
1624419000000|2021-06-23 03:30:00|113711.7|113611.7|113730|113630|113730.4|113630.4|113711.4|113611.4|69
1624419300000|2021-06-23 03:35:00|113730.4|113630.4|113739.2|113639.2|113744.9|113644.9|113730.4|113630.4|39
1624419600000|2021-06-23 03:40:00|113738.5|113638.5|113711.9|113611.9|113739.2|113639.2|113701.7|113601.7|39
1624419900000|2021-06-23 03:45:00|113709.7|113609.7|113709.2|113609.2|113723.5|113623.5|113705|113605|92
1624420200000|2021-06-23 03:50:00|113710.8|113610.8|113685.8|113585.8|113711.2|113611.2|113677.3|113577.3|112
1624420500000|2021-06-23 03:55:00|113686.1|113586.1|113682.5|113582.5|113701.5|113601.5|113679.3|113579.3|59
1624420800000|2021-06-23 04:00:00|113678.2|113578.2|113636|113536|113678.6|113578.6|113636|113536|117
1624421100000|2021-06-23 04:05:00|113631.8|113531.8|113644.6|113544.6|113650.9|113550.9|113626.5|113526.5|123
1624421400000|2021-06-23 04:10:00|113645|113545|113701.5|113601.5|113701.5|113601.5|113644.6|113544.6|101
1624421700000|2021-06-23 04:15:00|113697|113597|113681.4|113581.4|113703|113603|113668.1|113568.1|85
1624422000000|2021-06-23 04:20:00|113681.2|113581.2|113702.7|113602.7|113721.4|113621.4|113666.7|113566.7|147
1624422300000|2021-06-23 04:25:00|113701.5|113601.5|113732.5|113632.5|113732.5|113632.5|113701.5|113601.5|83
1624422600000|2021-06-23 04:30:00|113730.2|113630.2|113725.6|113625.6|113737.1|113637.1|113722.4|113622.4|65
1624422900000|2021-06-23 04:35:00|113728|113628|113710.1|113610.1|113728|113628|113705.1|113605.1|69
1624423200000|2021-06-23 04:40:00|113713.9|113613.9|113714.5|113614.5|113725|113625|113710.3|113610.3|32
1624423500000|2021-06-23 04:45:00|113714|113614|113715|113615|113727.1|113627.1|113714|113614|32
1624423800000|2021-06-23 04:50:00|113712|113612|113726.5|113626.5|113728.9|113628.9|113700|113600|72
1624424100000|2021-06-23 04:55:00|113727|113627|113760|113660|113760|113660|113727|113627|73
1624424400000|2021-06-23 05:00:00|113759.6|113659.6|113800.5|113700.5|113808.7|113708.7|113745|113645|172
1624424700000|2021-06-23 05:05:00|113800.9|113700.9|113835.4|113735.4|113846.5|113746.5|113794.2|113694.2|168
1624425000000|2021-06-23 05:10:00|113835|113735|113810.5|113710.5|113835.9|113735.9|113800.5|113700.5|92
1624425300000|2021-06-23 05:15:00|113810.8|113710.8|113789|113689|113811.1|113711.1|113769|113669|126
1624425600000|2021-06-23 05:20:00|113789.5|113689.5|113794|113694|113806.3|113706.3|113786|113686|135
1624425900000|2021-06-23 05:25:00|113791.3|113691.3|113805.7|113705.7|113810|113710|113770.6|113670.6|113
1624426200000|2021-06-23 05:30:00|113806.7|113706.7|113841.9|113741.9|113860|113760|113801|113701|202
1624426500000|2021-06-23 05:35:00|113841.5|113741.5|113817|113717|113881.3|113781.3|113815|113715|172
1624426800000|2021-06-23 05:40:00|113816|113716|113805|113705|113836|113736|113797.7|113697.7|155
1624427100000|2021-06-23 05:45:00|113805.4|113705.4|113801.1|113701.1|113830|113730|113792.5|113692.5|133
1624427400000|2021-06-23 05:50:00|113806|113706|113763.5|113663.5|113807.4|113707.4|113742.4|113642.4|191
1624427700000|2021-06-23 05:55:00|113764.8|113664.8|113713.5|113613.5|113764.8|113664.8|113712.6|113612.6|241
1624428000000|2021-06-23 06:00:00|113706|113606|113734.5|113634.5|113738.5|113638.5|113697.4|113597.4|239
1624428300000|2021-06-23 06:05:00|113735.4|113635.4|113789.6|113689.6|113802.4|113702.4|113735.4|113635.4|185
1624428600000|2021-06-23 06:10:00|113790|113690|113791.1|113691.1|113795.5|113695.5|113740|113640|223
1624428900000|2021-06-23 06:15:00|113791.3|113691.3|113843.5|113743.5|113857.9|113757.9|113780|113680|185
1624429200000|2021-06-23 06:20:00|113843.8|113743.8|113843.2|113743.2|113879.4|113779.4|113825|113725|177
1624429500000|2021-06-23 06:25:00|113841.8|113741.8|113817.4|113717.4|113852.5|113752.5|113804.2|113704.2|150
1624429800000|2021-06-23 06:30:00|113815.1|113715.1|113812.9|113712.9|113846.2|113723.9|113775.5|113610|123
1624430100000|2021-06-23 06:35:00|113811.1|113711.1|113790|113590|113837.1|113715.7|113751|113551|106
1624430400000|2021-06-23 06:40:00|113783.1|113583.1|113715|113615|113791.3|113625.5|113695.5|113578.8|68
1624430700000|2021-06-23 06:45:00|113705|113605|113725.2|113625.2|113733.9|113633.9|113705|113605|24
1624431000000|2021-06-23 06:50:00|113715.2|113615.2|113715|113615|113725|113625|113714.6|113614.6|30
1624431300000|2021-06-23 06:55:00|113715.4|113615.4|113796.9|113696.9|113915.4|113743.2|113715|113609.5|84
1624431600000|2021-06-23 07:00:00|113795.3|113695.3|113885|113685|113885|113775|113772.9|113649.3|101
1624431900000|2021-06-23 07:05:00|113880|113680|113794.6|113694.6|113895.6|113746.9|113794.6|113655|68
1624432200000|2021-06-23 07:10:00|113794.7|113694.7|113815|113715|113819.1|113719.1|113789.9|113689.9|37
1624432500000|2021-06-23 07:15:00|113820.9|113720.9|113823.6|113723.6|113885.9|113735|113805.1|113668.7|96
1624432800000|2021-06-23 07:20:00|113825|113725|113820|113720|113825.9|113725.9|113811.7|113711.7|14
1624433100000|2021-06-23 07:25:00|113810|113710|113815|113715|113825.1|113725.1|113800|113700|65
1624433400000|2021-06-23 07:30:00|113810.4|113710.4|113787.5|113687.5|113810.4|113710.4|113764.6|113664.6|101
1624433700000|2021-06-23 07:35:00|113788.3|113688.3|113772.4|113672.4|113789.9|113689.9|113768|113668|24
1624434000000|2021-06-23 07:40:00|113771.2|113671.2|113733.4|113633.4|113817.9|113672.4|113732.4|113577.9|53
1624434300000|2021-06-23 07:45:00|113734.4|113634.4|113778.7|113678.7|113802.9|113679.4|113724.5|113597.4|37
1624434600000|2021-06-23 07:50:00|113779.9|113679.9|113785|113685|113823.2|113687.9|113771.7|113623.2|29
1624434900000|2021-06-23 07:55:00|113786.5|113686.5|113793.5|113693.5|113800.3|113700.3|113786|113686|35
1624435200000|2021-06-23 08:00:00|113787.2|113687.2|113799.8|113699.8|113799.8|113699.8|113780.8|113680.8|41
1624435500000|2021-06-23 08:05:00|113800.3|113700.3|113796|113696|113808.7|113708.7|113788.8|113688.8|36
1624435800000|2021-06-23 08:10:00|113796.5|113696.5|113802.5|113702.5|113806.7|113706.7|113796.5|113696.5|12
1624436100000|2021-06-23 08:15:00|113801.5|113701.5|113780.7|113680.7|113807.2|113707.2|113776|113676|35
1624436400000|2021-06-23 08:20:00|113771.7|113671.7|113715.5|113615.5|113787.5|113687.5|113709|113609|66
1624436700000|2021-06-23 08:25:00|113699.3|113599.3|113774.9|113574.9|113774.9|113633.7|113658.5|113511|95
1624437000000|2021-06-23 08:30:00|113776.4|113576.4|113715.3|113515.3|113776.4|113605.1|113597.5|113445.7|154
1624437300000|2021-06-23 08:35:00|113714.9|113514.9|113660|113560|113714.9|113569.2|113645.5|113485.1|56
1624437600000|2021-06-23 08:40:00|113661|113561|113730.6|113530.6|113778.5|113586.3|113661|113521.4|52
1624437900000|2021-06-23 08:45:00|113729.6|113529.6|113757.6|113557.6|113763.6|113598|113666.9|113522.9|73
1624438200000|2021-06-23 08:50:00|113758.4|113558.4|113679|113579|113758.4|113592.3|113672.6|113532.3|18
1624438500000|2021-06-23 08:55:00|113678.7|113578.7|113702.8|113602.8|113702.8|113602.8|113673.7|113573.7|26
1624438800000|2021-06-23 09:00:00|113702.3|113602.3|113706.8|113606.8|113709.5|113609.5|113681.4|113581.4|44
1624439100000|2021-06-23 09:05:00|113706.3|113606.3|113704.3|113604.3|113709.4|113609.4|113701.1|113601.1|23
1624439400000|2021-06-23 09:10:00|113702.9|113602.9|113705.5|113605.5|113715.3|113615.3|113700|113600|20
1624439700000|2021-06-23 09:15:00|113706|113606|113703.3|113603.3|113707.7|113607.7|113693.5|113593.5|61
1624440000000|2021-06-23 09:20:00|113702.5|113602.5|113696|113596|113710.6|113610.6|113686.5|113586.5|44
1624440300000|2021-06-23 09:25:00|113694.5|113594.5|113698.2|113598.2|113749.5|113602.4|113684.8|113549.5|53
1624440600000|2021-06-23 09:30:00|113694.7|113594.7|113684.7|113584.7|113695|113595|113678.7|113578.7|18
1624440900000|2021-06-23 09:35:00|113689.4|113589.4|113745.1|113545.1|113745.1|113599.3|113689.4|113534.5|24
1624441200000|2021-06-23 09:40:00|113745|113545|113726.2|113626.2|113755.1|113635.1|113695.7|113545|18
1624441500000|2021-06-23 09:45:00|113725.6|113625.6|113752.1|113552.1|113755.8|113628.3|113722.7|113550.5|25
1624441800000|2021-06-23 09:50:00|113753.1|113553.1|113689.5|113589.5|113764.5|113600.1|113686|113553.1|31
1624442100000|2021-06-23 09:55:00|113690.1|113590.1|113691|113591|113692.5|113592.5|113688.5|113588.5|13
1624442400000|2021-06-23 10:00:00|113689|113589|113692.4|113592.4|113692.8|113592.8|113674|113574|24
1624442700000|2021-06-23 10:05:00|113690.4|113590.4|113684.4|113584.4|113692.4|113592.4|113683.4|113583.4|10
1624443000000|2021-06-23 10:10:00|113685|113585|113685|113585|113690.1|113590.1|113683.4|113583.4|22
1624443300000|2021-06-23 10:15:00|113684.8|113584.8|113656.5|113456.5|113714.3|113584.8|113626.4|113456.5|32
1624443600000|2021-06-23 10:20:00|113590.9|113490.9|113566.4|113466.4|113622.8|113490.9|113556.5|113422.8|45
1624443900000|2021-06-23 10:25:00|113565.5|113465.5|113695.2|113495.2|113702.3|113502.3|113565.5|113465.5|39
1624444200000|2021-06-23 10:30:00|113694.7|113494.7|113690.5|113490.5|113697.9|113497.9|113683|113483|36
1624444500000|2021-06-23 10:35:00|113690.4|113490.4|113701.4|113501.4|113710.5|113510.5|113689.4|113489.4|21
1624444800000|2021-06-23 10:40:00|113700|113500|113667.8|113467.8|113700|113540|113630.8|113443.5|47
1624445100000|2021-06-23 10:45:00|113669|113469|113686.1|113486.1|113686.1|113486.1|113669|113469|17
1624445400000|2021-06-23 10:50:00|113686.5|113486.5|113704.5|113504.5|113713|113545.1|113645.1|113486.5|36
1624445700000|2021-06-23 10:55:00|113705.5|113505.5|113725.6|113525.6|113726.7|113526.7|113703.5|113503.5|25
1624446000000|2021-06-23 11:00:00|113681.9|113581.9|113784|113584|113784|113600.5|113681.9|113529.6|62
1624446300000|2021-06-23 11:05:00|113783.5|113583.5|113765.4|113565.4|113790.1|113590.1|113765.3|113565.3|51
1624446600000|2021-06-23 11:10:00|113772.9|113572.9|113780.2|113580.2|113788.8|113588.8|113764.4|113564.4|27
1624446900000|2021-06-23 11:15:00|113781.2|113581.2|113776.6|113576.6|113781.2|113581.2|113770.1|113570.1|31
1624447200000|2021-06-23 11:20:00|113777.1|113577.1|113745.7|113645.7|113787.6|113650.3|113734.1|113564.5|37
1624447500000|2021-06-23 11:25:00|113744.7|113644.7|113839.3|113639.3|113839.3|113679.5|113743.7|113629.5|27
1624447800000|2021-06-23 11:30:00|113840.3|113640.3|113786.3|113586.3|113840.3|113640.3|113786.3|113586.3|11
1624448100000|2021-06-23 11:35:00|113706.7|113606.7|113732|113532|113748.5|113606.7|113706.7|113510|57
1624448400000|2021-06-23 11:40:00|113732.5|113532.5|113736.5|113536.5|113736.5|113536.5|113731|113531|11
1624448700000|2021-06-23 11:45:00|113738.5|113538.5|113716.5|113516.5|113739.5|113539.5|113713|113513|24
1624449000000|2021-06-23 11:50:00|113715.5|113515.5|113734.3|113534.3|113734.3|113534.3|113715.5|113515.5|17
1624449300000|2021-06-23 11:55:00|113734.2|113534.2|113744.3|113544.3|113752.7|113552.7|113734.2|113534.2|25
1624449600000|2021-06-23 12:00:00|113743.3|113543.3|113742.2|113542.2|113755.5|113555.5|113741.2|113541.2|23
1624449900000|2021-06-23 12:05:00|113742.6|113542.6|113731.1|113531.1|113755|113606.1|113686.2|113525.2|29
1624450200000|2021-06-23 12:10:00|113732.6|113532.6|113676.5|113576.5|113736.7|113595|113660|113523|35
1624450500000|2021-06-23 12:15:00|113676.4|113576.4|113663.7|113463.7|113694.5|113577|113612.4|113448.7|62
1624450800000|2021-06-23 12:20:00|113665|113465|113677.1|113477.1|113677.1|113477.1|113660.5|113460.5|17
1624451100000|2021-06-23 12:25:00|113677.2|113477.2|113641|113541|113705.1|113542.5|113640.1|113477.2|11
1624451400000|2021-06-23 12:30:00|113640.5|113540.5|113643.3|113543.3|113652|113552|113630|113530|21
1624451700000|2021-06-23 12:35:00|113651.2|113551.2|113726.9|113526.9|113737.5|113586.2|113651.1|113526.6|17
1624452000000|2021-06-23 12:40:00|113723.9|113523.9|113680.1|113580.1|113728|113580.1|113677.2|113519.7|21
1624452300000|2021-06-23 12:45:00|113679.7|113579.7|113673|113573|113679.7|113579.7|113672|113572|11
1624452600000|2021-06-23 12:50:00|113672.5|113572.5|113644.3|113544.3|113672.5|113572.5|113642.3|113542.3|41
1624452900000|2021-06-23 12:55:00|113643.4|113543.4|113642|113542|113713.5|113568.9|113634.3|113497.7|33
1624453200000|2021-06-23 13:00:00|113641.7|113541.7|113685|113485|113685|113555|113610|113475|28
1624453500000|2021-06-23 13:05:00|113680|113480|113704.5|113504.5|113704.5|113555|113635|113480|12
1624453800000|2021-06-23 13:10:00|113705|113505|113707|113507|113710|113560|113637.5|113505|12
1624454100000|2021-06-23 13:15:00|113706|113506|113653|113453|113706|113546|113625|113450|41
1624454400000|2021-06-23 13:20:00|113650|113450|113633|113533|113706.5|113539|113622|113450|61
1624454700000|2021-06-23 13:25:00|113634|113534|113663|113463|113690|113540|113616.5|113462.5|23
1624455000000|2021-06-23 13:30:00|113662|113462|113648.3|113448.3|113690|113490|113648.3|113448.3|14
1624455300000|2021-06-23 13:35:00|113648.8|113448.8|113570|113470|113652.5|113470|113570|113407|41
1624455600000|2021-06-23 13:40:00|113620|113420|113655|113455|113658|113458|113620|113420|16
1624455900000|2021-06-23 13:45:00|113658|113458|113496|113396|113658|113458|113493|113340|51
1624456200000|2021-06-23 13:50:00|113495|113395|113486|113386|113515|113415|113486|113386|30
1624456500000|2021-06-23 13:55:00|113487|113387|113533.5|113333.5|113540|113387|113439.8|113290|39
1624456800000|2021-06-23 14:00:00|113533|113333|113525|113325|113558|113413|113456.5|113306|111
1624457100000|2021-06-23 14:05:00|113525.5|113325.5|113485|113285|113536|113336|113460.5|113260.5|42
1624457400000|2021-06-23 14:10:00|113500|113300|113436.5|113336.5|113509.1|113351.5|113435|113295|62
1624457700000|2021-06-23 14:15:00|113436|113336|113476.5|113276.5|113477|113339|113421.5|113272.5|29
1624458000000|2021-06-23 14:20:00|113436|113336|113483.5|113283.5|113488.3|113339|113436|113274.5|20
1624458300000|2021-06-23 14:25:00|113482|113282|113487.7|113287.7|113488.2|113332.5|113412.5|113271.5|44
1624458600000|2021-06-23 14:30:00|113488.7|113288.7|113418|113318|113488.7|113323|113407.5|113253.5|29
1624458900000|2021-06-23 14:35:00|113419|113319|113475|113275|113492|113340|113419|113268|42
1624459200000|2021-06-23 14:40:00|113475.5|113275.5|113490.5|113290.5|113498|113349.5|113449.5|113274.5|27
1624459500000|2021-06-23 14:45:00|113490|113290|113499|113299|113499|113350.5|113435|113290|39
1624459800000|2021-06-23 14:50:00|113500|113300|113499|113299|113500.5|113300.5|113499|113299|7
1624460100000|2021-06-23 14:55:00|113500|113300|113546.5|113346.5|113573.3|113392|113492|113300|33
1624460400000|2021-06-23 15:00:00|113547|113347|113577.5|113377.5|113626.3|113429.3|113487.5|113323.5|106
1624460700000|2021-06-23 15:05:00|113576|113376|113572.5|113372.5|113577.5|113377.5|113568.5|113368.5|29
1624461000000|2021-06-23 15:10:00|113571.5|113371.5|113538.5|113438.5|113577.5|113447.5|113526|113371.5|42
1624461300000|2021-06-23 15:15:00|113538|113438|113521|113421|113583.5|113438.5|113513|113363.5|42
1624461600000|2021-06-23 15:20:00|113522.5|113422.5|113525|113425|113526|113426|113522.5|113422.5|7
1624461900000|2021-06-23 15:25:00|113524.5|113424.5|113485|113385|113525.5|113425.5|113485|113385|15
1624462200000|2021-06-23 15:30:00|113485.5|113385.5|113538.5|113338.5|113545|113401.5|113485.5|113337.5|19
1624462500000|2021-06-23 15:35:00|113492.5|113392.5|113537.5|113337.5|113553.7|113393.5|113492.5|113337.5|15
1624462800000|2021-06-23 15:40:00|113538|113338|113506.2|113306.2|113538|113374.2|113474.2|113291.5|24
1624463100000|2021-06-23 15:45:00|113505.7|113305.7|113485|113285|113505.7|113305.7|113485|113285|5
1624463400000|2021-06-23 15:50:00|113486.5|113286.5|113514.2|113314.2|113516.2|113316.2|113482.7|113282.7|20
1624463700000|2021-06-23 15:55:00|113515.5|113315.5|113516|113316|113519.5|113319.5|113514.5|113314.5|11
1624464000000|2021-06-23 16:00:00|113515.5|113315.5|113470|113370|113521.2|113375.5|113470|113315|14
1624464300000|2021-06-23 16:05:00|113471.2|113371.2|113517|113317|113523.2|113371.2|113465|113315|17
1624464600000|2021-06-23 16:10:00|113519|113319|113518|113318|113519.5|113319.5|113518|113318|7
1624465500000|2021-06-23 16:25:00|113476.5|113376.5|113530|113330|113537.7|113376.5|113471.5|113318|8
1624465800000|2021-06-23 16:30:00|113529|113329|113525.5|113325.5|113530|113330|113525.5|113325.5|10
1624466100000|2021-06-23 16:35:00|113538|113338|113556.7|113356.7|113570.8|113370.8|113538|113338|31
1624466400000|2021-06-23 16:40:00|113557.2|113357.2|113598|113398|113605|113455.5|113554.8|113354.8|25
1624466700000|2021-06-23 16:45:00|113594|113394|113581.5|113381.5|113595.5|113395.5|113570|113370|19
1624467000000|2021-06-23 16:50:00|113600.7|113400.7|113556|113356|113610.7|113410.7|113555|113355|21
1624467300000|2021-06-23 16:55:00|113556.5|113356.5|113585|113385|113585|113385|113555.5|113355.5|20
1624467600000|2021-06-23 17:00:00|113584.5|113384.5|113553|113453|113586|113453.5|113534.5|113384|12
1624467900000|2021-06-23 17:05:00|113552.5|113452.5|113558.5|113458.5|113561.5|113461.5|113552|113452|12
1624468200000|2021-06-23 17:10:00|113558|113458|113658|113458|113679.3|113481.5|113558|113458|17
1624468500000|2021-06-23 17:15:00|113658.5|113458.5|113622|113422|113658.5|113486|113560|113421.5|29
1624468800000|2021-06-23 17:20:00|113622.5|113422.5|113542|113442|113623|113449|113542|113408.8|21
1624469100000|2021-06-23 17:25:00|113545|113445|113543|113443|113545|113445|113538|113438|6
1624469400000|2021-06-23 17:30:00|113545|113445|113537.5|113437.5|113545.5|113445.5|113537.5|113437.5|15
1624469700000|2021-06-23 17:35:00|113538.5|113438.5|113566|113366|113569|113438.5|113538.5|113349|25
1624470000000|2021-06-23 17:40:00|113565.5|113365.5|113564.5|113364.5|113565.5|113365.5|113564.5|113364.5|2
1624470300000|2021-06-23 17:45:00|113567.5|113367.5|113584|113384|113586|113386|113567.5|113367.5|11
1624470600000|2021-06-23 17:50:00|113584.5|113384.5|113586|113386|113586|113386|113584.5|113384.5|2
1624470900000|2021-06-23 17:55:00|113584|113384|113576|113376|113584|113384|113575.5|113375.5|3
1624471200000|2021-06-23 18:00:00|113575.5|113375.5|113596|113396|113597.5|113397.5|113575.5|113375.5|21
1624471500000|2021-06-23 18:05:00|113595.5|113395.5|113588.5|113388.5|113598.5|113398.5|113585.8|113385.8|13
1624471800000|2021-06-23 18:10:00|113593|113393|113605|113405|113605|113455|113555|113393|5
1624472100000|2021-06-23 18:15:00|113605.5|113405.5|113608|113408|113608|113408|113605.5|113405.5|8
1624472700000|2021-06-23 18:25:00|113608.5|113408.5|113598.3|113398.3|113612|113412|113596.3|113396.3|11
1624473000000|2021-06-23 18:30:00|113598.8|113398.8|113633|113433|113635|113472.5|113572|113398.8|24
1624473300000|2021-06-23 18:35:00|113632|113432|113630.5|113430.5|113632|113432|113630.5|113430.5|4
1624473600000|2021-06-23 18:40:00|113575.5|113475.5|113581|113481|113581|113481|113575.5|113475.5|9
1624474200000|2021-06-23 18:50:00|113560|113460|113626|113426|113626|113460|113560|113410|7
1624474500000|2021-06-23 18:55:00|113626.5|113426.5|113627|113427|113627|113427|113626.5|113426.5|2
1624475100000|2021-06-23 19:05:00|113628.5|113428.5|113636.5|113436.5|113636.5|113436.5|113628.5|113428.5|10
1624475400000|2021-06-23 19:10:00|113637.5|113437.5|113610|113510|113637.5|113510|113604|113437.5|18
1624475700000|2021-06-23 19:15:00|113610.5|113510.5|113678|113478|113678|113539|113610.5|113478|8
1624476000000|2021-06-23 19:20:00|113677.5|113477.5|113662|113462|113677.5|113477.5|113662|113462|7
1624476300000|2021-06-23 19:25:00|113662.5|113462.5|113666|113466|113673|113527.5|113613.5|113462|25
1624476600000|2021-06-23 19:30:00|113666.5|113466.5|113673|113473|113674|113474|113666|113466|11
1624476900000|2021-06-23 19:35:00|113672.5|113472.5|113628|113528|113675|113528|113624.5|113472.5|11
1624477200000|2021-06-23 19:40:00|113628.5|113528.5|113675.5|113475.5|113675.5|113530|113624|113475|11
1624477500000|2021-06-23 19:45:00|113676|113476|113674.5|113474.5|113678|113525|113624|113473.5|15
1624477800000|2021-06-23 19:50:00|113675.5|113475.5|113711|113511|113750.8|113550.8|113675.5|113475.5|42
1624478100000|2021-06-23 19:55:00|113713.5|113513.5|113647|113547|113713.5|113579.5|113646.5|113513.5|74
1624492800000|2021-06-24 00:00:00|113677.5|113342.5|113754.5|113554.5|113790.5|113582|113673|113338|120
1624493100000|2021-06-24 00:05:00|113758|113558|113766.5|113566.5|113797.5|113597.5|113738.5|113538.5|140
1624493400000|2021-06-24 00:10:00|113763|113563|113754.5|113554.5|113833.4|113633.4|113727.5|113527.5|122
1624493700000|2021-06-24 00:15:00|113775.5|113575.5|113765|113665|113825|113665|113750|113550|95
1624494000000|2021-06-24 00:20:00|113766|113666|113805.5|113705.5|113828.2|113728.2|113761.2|113661.2|149
1624494300000|2021-06-24 00:25:00|113803.4|113703.4|113830.7|113730.7|113830.7|113730.7|113773|113673|113
1624494600000|2021-06-24 00:30:00|113830.2|113730.2|113865|113765|113882|113782|113825.5|113725.5|231
1624494900000|2021-06-24 00:35:00|113863.7|113763.7|113850|113750|113878.8|113778.8|113843.1|113743.1|103
1624495200000|2021-06-24 00:40:00|113855|113755|113815|113715|113855.1|113755.1|113800|113700|89
1624495500000|2021-06-24 00:45:00|113819.3|113719.3|113829.6|113729.6|113830|113730|113800.3|113700.3|97
1624495800000|2021-06-24 00:50:00|113822.3|113722.3|113825|113725|113835.1|113735.1|113795|113695|97
1624496100000|2021-06-24 00:55:00|113825.1|113725.1|113821|113721|113834.1|113734.1|113820.9|113720.9|79
1624496400000|2021-06-24 01:00:00|113820|113720|113790|113690|113820|113720|113771|113671|188
1624496700000|2021-06-24 01:05:00|113789.8|113689.8|113829.5|113729.5|113830|113730|113783.4|113683.4|157
1624497000000|2021-06-24 01:10:00|113829|113729|113830|113730|113832.5|113732.5|113802.4|113702.4|109
1624497300000|2021-06-24 01:15:00|113834.4|113734.4|113810|113710|113845|113745|113810|113710|22
1624497600000|2021-06-24 01:20:00|113808.7|113708.7|113796.9|113696.9|113820|113720|113785.1|113685.1|115
1624497900000|2021-06-24 01:25:00|113795|113695|113787.8|113687.8|113810|113710|113785|113685|128
1624498200000|2021-06-24 01:30:00|113787.6|113687.6|113815.1|113715.1|113840|113740|113769.2|113669.2|242
1624498500000|2021-06-24 01:35:00|113820|113720|113735.1|113635.1|113820|113720|113710.3|113610.3|236
1624498800000|2021-06-24 01:40:00|113731.4|113631.4|113740.8|113640.8|113785|113685|113730|113630|228
1624499100000|2021-06-24 01:45:00|113744.4|113644.4|113664.5|113564.5|113745.1|113645.1|113645.4|113545.4|288
1624499400000|2021-06-24 01:50:00|113665|113565|113591.1|113491.1|113672.5|113572.5|113556.4|113456.4|290
1624499700000|2021-06-24 01:55:00|113591.3|113491.3|113517.6|113417.6|113617|113517|113511.7|113411.7|285
1624500000000|2021-06-24 02:00:00|113515.4|113415.4|113502.9|113402.9|113547.8|113447.8|113498|113398|132
1624500300000|2021-06-24 02:05:00|113498.4|113398.4|113530.8|113430.8|113543.4|113443.4|113469.2|113369.2|302
1624500600000|2021-06-24 02:10:00|113537|113437|113585|113485|113595.1|113495.1|113537|113437|170
1624500900000|2021-06-24 02:15:00|113585.7|113485.7|113590.3|113490.3|113610|113510|113560|113460|102
1624501200000|2021-06-24 02:20:00|113592.7|113492.7|113593.1|113493.1|113644|113544|113586.4|113486.4|159
1624501500000|2021-06-24 02:25:00|113596.4|113496.4|113594.5|113494.5|113603.1|113503.1|113571.1|113471.1|136
1624501800000|2021-06-24 02:30:00|113592.8|113492.8|113617.5|113517.5|113627.7|113527.7|113590.2|113490.2|117
1624502100000|2021-06-24 02:35:00|113618|113518|113583.1|113483.1|113619.2|113519.2|113580|113480|107
1624502400000|2021-06-24 02:40:00|113587|113487|113535.1|113435.1|113589.2|113489.2|113523|113423|143
1624502700000|2021-06-24 02:45:00|113536.7|113436.7|113628.2|113528.2|113628.2|113528.2|113530.9|113430.9|142
1624503000000|2021-06-24 02:50:00|113630|113530|113639.7|113539.7|113648.7|113548.7|113619.5|113519.5|121
1624503300000|2021-06-24 02:55:00|113638.2|113538.2|113643.4|113543.4|113645.4|113545.4|113631.7|113531.7|102
1624503600000|2021-06-24 03:00:00|113642.4|113542.4|113661.4|113561.4|113688|113588|113634.6|113534.6|118
1624503900000|2021-06-24 03:05:00|113661.9|113561.9|113670.5|113570.5|113689.4|113589.4|113655.5|113555.5|116
1624504200000|2021-06-24 03:10:00|113671|113571|113710|113610|113730|113630|113670.4|113570.4|149
1624504500000|2021-06-24 03:15:00|113709.5|113609.5|113718.5|113618.5|113720|113620|113695.1|113595.1|92
1624504800000|2021-06-24 03:20:00|113719.4|113619.4|113685.4|113585.4|113723.9|113623.9|113677.7|113577.7|111
1624505100000|2021-06-24 03:25:00|113687.4|113587.4|113679|113579|113691.1|113591.1|113676.3|113576.3|72
1624505400000|2021-06-24 03:30:00|113686.4|113586.4|113673|113573|113686.9|113586.9|113662|113562|96
1624505700000|2021-06-24 03:35:00|113672.4|113572.4|113690.9|113590.9|113694.4|113594.4|113670|113570|83
1624506000000|2021-06-24 03:40:00|113692.8|113592.8|113680|113580|113693.4|113593.4|113671.3|113571.3|48
1624506300000|2021-06-24 03:45:00|113681.9|113581.9|113672.4|113572.4|113688.4|113588.4|113667.2|113567.2|88
1624506600000|2021-06-24 03:50:00|113675.4|113575.4|113710.4|113610.4|113715.8|113615.8|113672.4|113572.4|77
1624506900000|2021-06-24 03:55:00|113711|113611|113669.2|113569.2|113714|113614|113668.7|113568.7|109
1624507200000|2021-06-24 04:00:00|113668.7|113568.7|113654.5|113554.5|113671.7|113571.7|113645.1|113545.1|88
1624507500000|2021-06-24 04:05:00|113654|113554|113627.3|113527.3|113654|113554|113621.4|113521.4|80
1624507800000|2021-06-24 04:10:00|113627|113527|113630|113530|113630|113530|113608.7|113508.7|45
1624508100000|2021-06-24 04:15:00|113628.9|113528.9|113612.5|113512.5|113629|113529|113605.6|113505.6|63
1624508400000|2021-06-24 04:20:00|113611.9|113511.9|113628.5|113528.5|113629.7|113529.7|113609|113509|40
1624508700000|2021-06-24 04:25:00|113629.2|113529.2|113636.5|113536.5|113637|113537|113628.5|113528.5|44
1624509000000|2021-06-24 04:30:00|113638.4|113538.4|113649.7|113549.7|113663.4|113563.4|113630|113530|78
1624509300000|2021-06-24 04:35:00|113651.9|113551.9|113619|113519|113660|113560|113608.5|113508.5|90
1624509600000|2021-06-24 04:40:00|113619.5|113519.5|113660.2|113560.2|113661.7|113561.7|113619.5|113519.5|61
1624509900000|2021-06-24 04:45:00|113660.4|113560.4|113658.7|113558.7|113661.4|113561.4|113636|113536|76
1624510200000|2021-06-24 04:50:00|113659|113559|113650|113550|113665.9|113565.9|113635|113535|37
1624510500000|2021-06-24 04:55:00|113647.4|113547.4|113639|113539|113655|113555|113625|113525|50
1624510800000|2021-06-24 05:00:00|113634.4|113534.4|113630|113530|113645.3|113545.3|113615|113515|113
1624511100000|2021-06-24 05:05:00|113620|113520|113609.5|113509.5|113640|113540|113609.5|113509.5|80
1624511400000|2021-06-24 05:10:00|113605.6|113505.6|113566|113466|113622.7|113522.7|113565|113465|132
1624511700000|2021-06-24 05:15:00|113567.7|113467.7|113569.2|113469.2|113585|113485|113555.1|113455.1|124
1624512000000|2021-06-24 05:20:00|113569.7|113469.7|113547|113447|113572.4|113472.4|113528.7|113428.7|121
1624512300000|2021-06-24 05:25:00|113548|113448|113589.7|113489.7|113592.7|113492.7|113545|113445|133
1624512600000|2021-06-24 05:30:00|113589.4|113489.4|113620|113520|113620.4|113520.4|113589|113489|141
1624512900000|2021-06-24 05:35:00|113615.4|113515.4|113618.5|113518.5|113622.7|113522.7|113600.5|113500.5|162
1624513200000|2021-06-24 05:40:00|113622|113522|113603.2|113503.2|113658.6|113558.6|113597.7|113497.7|171
1624513500000|2021-06-24 05:45:00|113602.9|113502.9|113612.5|113512.5|113620.7|113520.7|113585.1|113485.1|129
1624513800000|2021-06-24 05:50:00|113612|113512|113595.1|113495.1|113615|113515|113584.4|113484.4|141
1624514100000|2021-06-24 05:55:00|113597.2|113497.2|113619.6|113519.6|113620|113520|113565.1|113465.1|134
1624514400000|2021-06-24 06:00:00|113623.6|113523.6|113620.7|113520.7|113648.2|113548.2|113615|113515|196
1624514700000|2021-06-24 06:05:00|113620.9|113520.9|113590|113490|113626|113526|113580|113480|158
1624515000000|2021-06-24 06:10:00|113595.4|113495.4|113570.1|113470.1|113595.4|113495.4|113566.4|113466.4|99
1624515300000|2021-06-24 06:15:00|113571.9|113471.9|113559|113459|113590|113490|113553.2|113453.2|107
1624515600000|2021-06-24 06:20:00|113560.4|113460.4|113545.9|113445.9|113560.4|113460.4|113524|113424|221
1624515900000|2021-06-24 06:25:00|113545|113445|113535.5|113435.5|113575.1|113475.1|113535.1|113435.1|139
1624516200000|2021-06-24 06:30:00|113537.3|113437.3|113557.8|113457.8|113585.5|113485.5|113537.3|113437.3|103
1624516500000|2021-06-24 06:35:00|113555.4|113455.4|113625.4|113425.4|113625.5|113455.4|113530|113385|35
1624516800000|2021-06-24 06:40:00|113623|113423|113575.6|113375.6|113623|113463.2|113508.8|113372.9|32
1624517100000|2021-06-24 06:45:00|113513.3|113413.3|113477.5|113377.5|113565.6|113430.4|113464.4|113362.6|42
1624517400000|2021-06-24 06:50:00|113476.5|113376.5|113415|113315|113476.5|113376.5|113413|113313|75
1624517700000|2021-06-24 06:55:00|113412.6|113312.6|113432.1|113232.1|113433.1|113315|113316.7|113184.2|110
1624518000000|2021-06-24 07:00:00|113429.4|113229.4|113400.6|113200.6|113470.5|113294.5|113338.6|113182.3|63
1624518300000|2021-06-24 07:05:00|113306.9|113206.9|113330|113130|113380|113217.8|113268.9|113125.6|42
1624518600000|2021-06-24 07:10:00|113332|113132|113355.5|113155.5|113360.5|113205.5|113266.9|113111|94
1624518900000|2021-06-24 07:15:00|113289.2|113189.2|113405|113205|113415.6|113245.3|113288.8|113153.6|50
1624519200000|2021-06-24 07:20:00|113343.2|113243.2|113359.7|113259.7|113414.8|113259.7|113343.2|113202.3|26
1624519500000|2021-06-24 07:25:00|113358.6|113258.6|113359.2|113259.2|113359.2|113259.2|113356.1|113256.1|18
1624519800000|2021-06-24 07:30:00|113410|113210|113345|113245|113415.6|113266.4|113345|113209.6|29
1624520100000|2021-06-24 07:35:00|113350|113250|113340|113240|113370.5|113270.5|113315|113215|70
1624520400000|2021-06-24 07:40:00|113338.2|113238.2|113344.5|113244.5|113409.5|113255.7|113319.5|113169|33
1624520700000|2021-06-24 07:45:00|113345|113245|113381.9|113281.9|113423.2|113281.9|113345|113211.4|32
1624521000000|2021-06-24 07:50:00|113382.9|113282.9|113415|113315|113415|113315|113350|113250|47
1624521300000|2021-06-24 07:55:00|113401.4|113301.4|113430|113230|113430|113305|113365|113199.1|37
1624521600000|2021-06-24 08:00:00|113425|113225|113352|113252|113425|113255|113345|113185|38
1624521900000|2021-06-24 08:05:00|113349|113249|113385|113185|113385.6|113249|113318.3|113173.8|25
1624522200000|2021-06-24 08:10:00|113384.5|113184.5|113414.3|113214.3|113445.5|113284.9|113350|113180.8|49
1624522500000|2021-06-24 08:15:00|113370.1|113270.1|113384.5|113184.5|113405|113270.1|113339.4|113184.5|27
1624522800000|2021-06-24 08:20:00|113385.5|113185.5|113334|113234|113385.5|113234.3|113320.1|113173.1|31
1624523100000|2021-06-24 08:25:00|113338|113238|113336.4|113236.4|113400|113242.3|113334.9|113179.7|37
1624523400000|2021-06-24 08:30:00|113335.2|113235.2|113361.2|113261.2|113405|113261.2|113327.9|113177.2|38
1624523700000|2021-06-24 08:35:00|113343.3|113243.3|113335|113235|113359.1|113259.1|113319|113219|24
1624524000000|2021-06-24 08:40:00|113325|113225|113345|113245|113367|113267|113321.9|113221.9|36
1624524300000|2021-06-24 08:45:00|113339.5|113239.5|113333.3|113233.3|113345.1|113245.1|113316.8|113216.8|42
1624524600000|2021-06-24 08:50:00|113335.5|113235.5|113335|113235|113384.5|113250|113323.2|113174|38
1624524900000|2021-06-24 08:55:00|113355|113255|113433.4|113233.4|113470.1|113270.1|113345|113191|66
1624525200000|2021-06-24 09:00:00|113430.4|113230.4|113465.5|113265.5|113465.5|113304.3|113388|113230.4|27
1624525500000|2021-06-24 09:05:00|113465|113265|113450|113250|113465|113265|113450|113250|6
1624525800000|2021-06-24 09:10:00|113448.9|113248.9|113395|113295|113448.9|113295.3|113391.3|113248.9|7
1624526100000|2021-06-24 09:15:00|113391.4|113291.4|113460.5|113260.5|113461.5|113295|113364.7|113225|40
1624526400000|2021-06-24 09:20:00|113460|113260|113479|113279|113523.4|113323.4|113457.5|113257.5|25
1624526700000|2021-06-24 09:25:00|113478.9|113278.9|113479|113279|113479|113279|113478.2|113278.2|4
1624527000000|2021-06-24 09:30:00|113484|113284|113475|113275|113484|113296.4|113386.7|113231.9|27
1624527300000|2021-06-24 09:35:00|113473.9|113273.9|113414.5|113314.5|113477.4|113315.7|113414.2|113262.8|30
1624527600000|2021-06-24 09:40:00|113415|113315|113356.5|113156.5|113416.4|113315.2|113352|113152|59
1624527900000|2021-06-24 09:45:00|113351.5|113151.5|113372.3|113172.3|113374|113174|113347.2|113147.2|24
1624528200000|2021-06-24 09:50:00|113372.8|113172.8|113372.8|113172.8|113372.8|113172.8|113372.8|113172.8|1
1624528500000|2021-06-24 09:55:00|113367.2|113167.2|113332|113132|113372.8|113219|113286.8|113127.1|39
1624528800000|2021-06-24 10:00:00|113329.4|113129.4|113295|113095|113342|113153.2|113253.2|113085.5|31
1624529100000|2021-06-24 10:05:00|113289.5|113089.5|113273.3|113073.3|113294|113133.9|113198.1|113038.8|40
1624529400000|2021-06-24 10:10:00|113273|113073|113226|113126|113273.8|113156|113222|113073|39
1624529700000|2021-06-24 10:15:00|113225.5|113125.5|113297.3|113097.3|113327.3|113136|113225.5|113081.1|51
1624530000000|2021-06-24 10:20:00|113297.6|113097.6|113281.8|113081.8|113299|113099|113281.8|113081.8|14
1624530300000|2021-06-24 10:25:00|113281.1|113081.1|113272.1|113072.1|113295|113095|113271.3|113071.3|17
1624530600000|2021-06-24 10:30:00|113272.5|113072.5|113243.3|113043.3|113272.5|113072.5|113241.3|113041.3|24
1624530900000|2021-06-24 10:35:00|113246.5|113046.5|113224|113024|113246.5|113069.5|113163.9|113013.9|48
1624531200000|2021-06-24 10:40:00|113228|113028|113217.4|113117.4|113252|113120.3|113182.6|113027.3|55
1624531500000|2021-06-24 10:45:00|113217.5|113117.5|113303|113103|113305|113141.4|113197.4|113043.7|49
1624531800000|2021-06-24 10:50:00|113302.7|113102.7|113270.1|113170.1|113327|113174|113245.4|113102.7|24
1624532100000|2021-06-24 10:55:00|113271.4|113171.4|113316.4|113116.4|113319|113175.8|113268.8|113110|27
1624532400000|2021-06-24 11:00:00|113320|113120|113255|113155|113320|113168.5|113235|113087.4|70
1624532700000|2021-06-24 11:05:00|113258.5|113158.5|113253|113153|113319.5|113165|113245.4|113115|37
1624533000000|2021-06-24 11:10:00|113252.4|113152.4|113260.4|113160.4|113265.2|113165.2|113251|113151|15
1624533300000|2021-06-24 11:15:00|113260|113160|113240.4|113140.4|113260.1|113160.1|113240|113140|30
1624533600000|2021-06-24 11:20:00|113242.6|113142.6|113265.1|113065.1|113265.1|113149.5|113222.5|113056.5|34
1624533900000|2021-06-24 11:25:00|113220.1|113120.1|113269|113169|113270.4|113170.4|113220|113120|47
1624534200000|2021-06-24 11:30:00|113266|113166|113240.9|113140.9|113266|113166|113240.9|113140.9|27
1624534500000|2021-06-24 11:35:00|113241.9|113141.9|113253.3|113153.3|113253.3|113153.3|113220.4|113120.4|33
1624534800000|2021-06-24 11:40:00|113253.8|113153.8|113250.5|113150.5|113253.8|113153.8|113250.5|113150.5|6
1624535100000|2021-06-24 11:45:00|113307.4|113107.4|113247.3|113147.3|113307.4|113147.3|113247.3|113102|15
1624535400000|2021-06-24 11:50:00|113248.3|113148.3|113247.3|113147.3|113249.5|113149.5|113247.3|113147.3|9
1624535700000|2021-06-24 11:55:00|113248|113148|113249|113149|113249.5|113149.5|113247.3|113147.3|11
1624536000000|2021-06-24 12:00:00|113248.5|113148.5|113262.8|113162.8|113262.8|113162.8|113248.5|113148.5|7
1624536300000|2021-06-24 12:05:00|113257.8|113157.8|113308|113108|113308|113170.7|113235.2|113090.5|36
1624536600000|2021-06-24 12:10:00|113307.1|113107.1|113307.1|113107.1|113309.1|113109.1|113307.1|113107.1|10
1624536900000|2021-06-24 12:15:00|113306.6|113106.6|113249.1|113149.1|113306.6|113151.4|113230.8|113106.6|17
1624537200000|2021-06-24 12:20:00|113248.1|113148.1|113231.1|113131.1|113248.1|113148.1|113230.4|113130.4|15
1624537500000|2021-06-24 12:25:00|113228|113128|113280|113080|113290.5|113131.1|113228|113080|15
1624537800000|2021-06-24 12:30:00|113275|113075|113222.5|113122.5|113281.6|113139.4|113222.5|113074.8|26
1624538100000|2021-06-24 12:35:00|113223.3|113123.3|113221.3|113121.3|113223.3|113123.3|113220.5|113120.5|13
1624538400000|2021-06-24 12:40:00|113220.5|113120.5|113221|113121|113221.5|113121.5|113217.8|113117.8|13
1624538700000|2021-06-24 12:45:00|113220.3|113120.3|113220.3|113120.3|113223.1|113123.1|113219.5|113119.5|9
1624539000000|2021-06-24 12:50:00|113219.5|113119.5|113251.1|113051.1|113263.5|113119.5|113219|113051|16
1624539300000|2021-06-24 12:55:00|113250.1|113050.1|113251.1|113051.1|113251.1|113051.1|113250.1|113050.1|3
1624539600000|2021-06-24 13:00:00|113251.3|113051.3|113191.1|113091.1|113252.5|113109|113177|113047|68
1624539900000|2021-06-24 13:05:00|113194.1|113094.1|113193|113093|113194.1|113094.1|113189|113089|16
1624540200000|2021-06-24 13:10:00|113196.5|113096.5|113193|113093|113196.5|113096.5|113193|113093|6
1624540500000|2021-06-24 13:15:00|113200|113100|113203|113103|113277.5|113103|113200|113050|26
1624540800000|2021-06-24 13:20:00|113208.5|113108.5|113271|113071|113271|113110|113197|113048.8|34
1624541100000|2021-06-24 13:25:00|113270|113070|113288.6|113088.6|113300|113124.1|113224.1|113070|25
1624541400000|2021-06-24 13:30:00|113290|113090|113293.5|113093.5|113306.5|113106.5|113272|113072|17
1624541700000|2021-06-24 13:35:00|113292.5|113092.5|113284|113084|113294|113153|113227|113078|40
1624542000000|2021-06-24 13:40:00|113284.5|113084.5|113280|113080|113303.5|113130|113225.5|113060|28
1624542300000|2021-06-24 13:45:00|113278.5|113078.5|113278.5|113078.5|113294|113125.8|113225.8|113072|26
1624542600000|2021-06-24 13:50:00|113279|113079|113276.5|113076.5|113282|113140.5|113234|113071.5|41
1624542900000|2021-06-24 13:55:00|113277|113077|113228|113128|113277|113128.5|113224.5|113076.5|14
1624543200000|2021-06-24 14:00:00|113227.5|113127.5|113273|113073|113275.5|113128|113227.5|113073|8
1624543500000|2021-06-24 14:05:00|113273.5|113073.5|113322|113122|113322|113122|113273.5|113073.5|30
1624543800000|2021-06-24 14:10:00|113321.5|113121.5|113310|113110|113344|113189.5|113255|113110|60
1624544100000|2021-06-24 14:15:00|113310.5|113110.5|113294.5|113094.5|113311.5|113167|113265.5|113094|22
1624544400000|2021-06-24 14:20:00|113295|113095|113286|113086|113309|113109|113285|113085|22
1624544700000|2021-06-24 14:25:00|113285.5|113085.5|113290|113090|113290.8|113144|113244|113085.5|10
1624545000000|2021-06-24 14:30:00|113291.5|113091.5|113349|113149|113350.5|113199|113250|113091.5|44
1624545300000|2021-06-24 14:35:00|113348.5|113148.5|113280|113180|113401.3|113216|113278|113146.5|71
1624545600000|2021-06-24 14:40:00|113272.5|113172.5|113294.5|113194.5|113345|113198|113272.5|113141|41
1624545900000|2021-06-24 14:45:00|113295|113195|113288.5|113188.5|113341|113195|113275|113118.5|58
1624546200000|2021-06-24 14:50:00|113289.5|113189.5|113309|113209|113355.5|113212|113286.5|113155.5|47
1624546500000|2021-06-24 14:55:00|113310|113210|113424.5|113224.5|113455.1|113255.1|113287.5|113187.5|67
1624546800000|2021-06-24 15:00:00|113429.1|113229.1|113329|113129|113429.1|113229.1|113263|113100.5|79
1624547100000|2021-06-24 15:05:00|113327.5|113127.5|113280|113080|113334|113159.8|113230|113080|33
1624547400000|2021-06-24 15:10:00|113291.5|113091.5|113315|113115|113315|113115|113291.5|113091.5|2
1624547700000|2021-06-24 15:15:00|113319.8|113119.8|113315|113115|113320.5|113120.5|113315|113115|17
1624548000000|2021-06-24 15:20:00|113315.5|113115.5|113265|113165|113315.5|113165.5|113265|113115|4
1624548300000|2021-06-24 15:25:00|113255.3|113155.3|113300|113100|113305|113155.3|113242|113094.5|21
1624548900000|2021-06-24 15:35:00|113305|113105|113310|113110|113310|113110|113305|113105|3
1624549200000|2021-06-24 15:40:00|113242.5|113142.5|113270|113070|113280|113142.5|113230|113070|16
1624549500000|2021-06-24 15:45:00|113270.5|113070.5|113271.5|113071.5|113271.5|113071.5|113270.5|113070.5|3
1624549800000|2021-06-24 15:50:00|113225|113125|113284.5|113084.5|113287|113137.5|113225|113084.5|11
1624551000000|2021-06-24 16:10:00|113288.5|113088.5|113270|113070|113333.5|113148.6|113220|113060|39
1624551300000|2021-06-24 16:15:00|113250|113050|113190|113090|113250|113099|113182.5|113045|7
1624551600000|2021-06-24 16:20:00|113192|113092|113180|113080|113192|113092|113180|113080|11
1624551900000|2021-06-24 16:25:00|113182.5|113082.5|113265|113065|113265|113115|113182.5|113065|3
1624552200000|2021-06-24 16:30:00|113266|113066|113271.5|113071.5|113272|113072|113265|113065|13
1624552500000|2021-06-24 16:35:00|113272|113072|113280|113080|113282.3|113082.3|113270|113070|21
1624552800000|2021-06-24 16:40:00|113227|113127|113230|113130|113230.5|113130.5|113215|113115|9
1624553100000|2021-06-24 16:45:00|113228.5|113128.5|113230|113130|113230.5|113130.5|113228.5|113128.5|6
1624553400000|2021-06-24 16:50:00|113231.5|113131.5|113236|113136|113239.5|113139.5|113231.5|113131.5|7
1624553700000|2021-06-24 16:55:00|113235|113135|113305|113105|113305|113135|113230.5|113105|4
1624554000000|2021-06-24 17:00:00|113304.5|113104.5|113270|113070|113304.5|113104.5|113268.5|113068.5|22
1624554300000|2021-06-24 17:05:00|113270.3|113070.3|113270|113070|113270.3|113070.3|113265|113065|6
1624554900000|2021-06-24 17:15:00|113260|113060|113260|113060|113260|113060|113258.5|113058.5|7
1624555200000|2021-06-24 17:20:00|113203|113103|113265|113065|113265|113105|113203|113064.8|7
1624555500000|2021-06-24 17:25:00|113270|113070|113270|113070|113270|113070|113270|113070|1
1624556100000|2021-06-24 17:35:00|113271.5|113071.5|113279|113079|113279|113079|113271.5|113071.5|11
1624557000000|2021-06-24 17:50:00|113234|113134|113279|113079|113279|113134|113230|113079|10
1624557300000|2021-06-24 17:55:00|113275|113075|113265|113065|113276.5|113076.5|113265|113065|7
1624557600000|2021-06-24 18:00:00|113260|113060|113249.5|113049.5|113260|113060|113234.4|113034.4|25
1624557900000|2021-06-24 18:05:00|113249.2|113049.2|113200|113000|113249.2|113058|113158|113000|23
1624558200000|2021-06-24 18:10:00|113206.4|113006.4|113155|113055|113207.5|113060|113142|112993.5|35
1624558800000|2021-06-24 18:20:00|113156|113056|113160|113060|113160|113060|113156|113056|2
1624559100000|2021-06-24 18:25:00|113155|113055|113205|113005|113205|113055|113145|112995|4
1624559400000|2021-06-24 18:30:00|113145|113045|113230.5|113030.5|113235|113085|113145|113009|19
1624559700000|2021-06-24 18:35:00|113231.5|113031.5|113237|113037|113239.5|113039.5|113228|113028|17
1624560000000|2021-06-24 18:40:00|113236.5|113036.5|113242.5|113042.5|113242.5|113042.5|113234.5|113034.5|9
1624560300000|2021-06-24 18:45:00|113242|113042|113240|113040|113242|113042|113240|113040|4
1624560900000|2021-06-24 18:55:00|113235|113035|113185.5|113085.5|113235|113085.5|113185.5|113025|8
1624561200000|2021-06-24 19:00:00|113185|113085|113183|113083|113191|113091|113180|113080|11
1624561500000|2021-06-24 19:05:00|113186.5|113086.5|113182|113082|113186.5|113086.5|113181.5|113081.5|13
1624561800000|2021-06-24 19:10:00|113180|113080|113180|113080|113180|113080|113180|113080|1
1624562100000|2021-06-24 19:15:00|113180.5|113080.5|113240|113040|113240|113090|113180|113035|10
1624562700000|2021-06-24 19:25:00|113194|113094|113174|113074|113194|113094|113174|113074|14
1624563000000|2021-06-24 19:30:00|113195|113095|113195|113095|113197|113097|113195|113095|8
1624563300000|2021-06-24 19:35:00|113190.5|113090.5|113194|113094|113196|113096|113190.5|113090.5|14
1624563600000|2021-06-24 19:40:00|113194.5|113094.5|113195|113095|113195|113095|113194.5|113094.5|2
1624563900000|2021-06-24 19:45:00|113199|113099|113260|113060|113265|113099|113199|113059.5|12
1624564200000|2021-06-24 19:50:00|113259.5|113059.5|113289.5|113089.5|113289.5|113089.5|113259.5|113059.5|4
1624564500000|2021-06-24 19:55:00|113287.5|113087.5|113270|113070|113287.5|113087.5|113267.5|113067.5|18
1624579200000|2021-06-25 00:00:00|113351.1|113088.8|113299.5|113099.5|113379.5|113179.5|113297.5|113079.9|131
1624579500000|2021-06-25 00:05:00|113299|113099|113308|113108|113366|113166|113245|113091.5|145
1624579800000|2021-06-25 00:10:00|113309.5|113109.5|113274.2|113174.2|113312|113174.2|113221.5|113073.5|142
1624580100000|2021-06-25 00:15:00|113274.5|113174.5|113290.5|113190.5|113291.5|113191.5|113251|113151|124
1624580400000|2021-06-25 00:20:00|113289|113189|113232|113132|113303.5|113203.5|113218.5|113118.5|139
1624580700000|2021-06-25 00:25:00|113228.5|113128.5|113151.1|113051.1|113240|113140|113149|113049|190
1624581000000|2021-06-25 00:30:00|113150.1|113050.1|113075|112975|113150.1|113050.1|113041.3|112941.3|364
1624581300000|2021-06-25 00:35:00|113075.5|112975.5|113001.7|112901.7|113078|112978|112961|112861|271
1624581600000|2021-06-25 00:40:00|113000.1|112900.1|113008|112908|113040|112940|113000|112900|131
1624581900000|2021-06-25 00:45:00|113006.5|112906.5|112970|112870|113010.5|112910.5|112953.4|112853.4|136
1624582200000|2021-06-25 00:50:00|112967.3|112867.3|112970|112870|113010|112910|112960|112860|131
1624582500000|2021-06-25 00:55:00|112970.1|112870.1|112955.1|112855.1|112976.1|112876.1|112955.1|112855.1|127
1624582800000|2021-06-25 01:00:00|112955.4|112855.4|112956.5|112856.5|112972.7|112872.7|112921.5|112821.5|191
1624583100000|2021-06-25 01:05:00|112953.4|112853.4|112948|112848|112963.7|112863.7|112929.9|112829.9|94
1624583400000|2021-06-25 01:10:00|112948.3|112848.3|112947.5|112847.5|112979.4|112879.4|112945.5|112845.5|124
1624583700000|2021-06-25 01:15:00|112947.6|112847.6|112960|112860|112965|112865|112945|112845|40
1624584000000|2021-06-25 01:20:00|112956.1|112856.1|112960|112860|112961.5|112861.5|112931.7|112831.7|116
1624584300000|2021-06-25 01:25:00|112959|112859|112928.7|112828.7|112960|112860|112927.5|112827.5|123
1624584600000|2021-06-25 01:30:00|112929|112829|112890.4|112790.4|112929.7|112829.7|112867|112767|206
1624584900000|2021-06-25 01:35:00|112892|112792|112880|112780|112904|112804|112865|112765|228
1624585200000|2021-06-25 01:40:00|112888|112788|112880|112780|112895.1|112795.1|112823.7|112723.7|289
1624585500000|2021-06-25 01:45:00|112877.3|112777.3|112909.2|112809.2|112965.6|112865.6|112875.1|112775.1|281
1624585800000|2021-06-25 01:50:00|112908|112808|112900|112800|112925.1|112825.1|112896|112796|156
1624586100000|2021-06-25 01:55:00|112900.5|112800.5|112911.1|112811.1|112930|112830|112900|112800|137
1624586400000|2021-06-25 02:00:00|112912.7|112812.7|112929.7|112829.7|112943.8|112843.8|112901.1|112801.1|167
1624586700000|2021-06-25 02:05:00|112931.4|112831.4|112944.5|112844.5|112960|112860|112908.5|112808.5|156
1624587000000|2021-06-25 02:10:00|112944|112844|112900.4|112800.4|112944|112844|112884.7|112784.7|195
1624587300000|2021-06-25 02:15:00|112899.3|112799.3|112947|112847|112947|112847|112896|112796|196
1624587600000|2021-06-25 02:20:00|112951.1|112851.1|112951.8|112851.8|112965.1|112865.1|112930.8|112830.8|180
1624587900000|2021-06-25 02:25:00|112957.7|112857.7|112950|112850|112965.1|112865.1|112942|112842|124
1624588200000|2021-06-25 02:30:00|112949|112849|112975.3|112875.3|113001.2|112901.2|112949|112849|125
1624588500000|2021-06-25 02:35:00|112977.7|112877.7|112925.8|112825.8|112978.2|112878.2|112923.2|112823.2|109
1624588800000|2021-06-25 02:40:00|112927.4|112827.4|112985|112885|112985|112885|112919.9|112819.9|87
1624589100000|2021-06-25 02:45:00|112988.7|112888.7|113000|112900|113009.2|112909.2|112968.7|112868.7|159
1624589400000|2021-06-25 02:50:00|113001|112901|112990|112890|113004|112904|112985.1|112885.1|75
1624589700000|2021-06-25 02:55:00|112985.1|112885.1|113025.1|112925.1|113025.1|112925.1|112985.1|112885.1|99
1624590000000|2021-06-25 03:00:00|113026|112926|113020|112920|113026|112926|112985.4|112885.4|126
1624590300000|2021-06-25 03:05:00|113024|112924|113012.4|112912.4|113025.7|112925.7|113009.3|112909.3|84
1624590600000|2021-06-25 03:10:00|113013|112913|113004.8|112904.8|113025.4|112925.4|113004.1|112904.1|58
1624590900000|2021-06-25 03:15:00|113004.4|112904.4|112995.6|112895.6|113006.2|112906.2|112990.7|112890.7|93
1624591200000|2021-06-25 03:20:00|112994.6|112894.6|112969.7|112869.7|112997|112897|112967|112867|97
1624591500000|2021-06-25 03:25:00|112974.4|112874.4|112970.4|112870.4|112978.4|112878.4|112969.7|112869.7|94
1624591800000|2021-06-25 03:30:00|112971.2|112871.2|112977.5|112877.5|112987.5|112887.5|112956.5|112856.5|93
1624592100000|2021-06-25 03:35:00|112979.4|112879.4|112967.5|112867.5|112981|112881|112957|112857|69
1624592400000|2021-06-25 03:40:00|112967.8|112867.8|112940.4|112840.4|112971.9|112871.9|112934.5|112834.5|92
1624592700000|2021-06-25 03:45:00|112940.5|112840.5|112939.9|112839.9|112944.2|112844.2|112929.9|112829.9|91
1624593000000|2021-06-25 03:50:00|112940.5|112840.5|112930.2|112830.2|112945.2|112845.2|112928.6|112828.6|17
1624593300000|2021-06-25 03:55:00|112931.2|112831.2|112945|112845|112951.8|112851.8|112910|112810|75
1624593600000|2021-06-25 04:00:00|112944.6|112844.6|112925.9|112825.9|112945|112845|112921.3|112821.3|39
1624593900000|2021-06-25 04:05:00|112926|112826|112955.1|112855.1|112958|112858|112926|112826|52
1624594200000|2021-06-25 04:10:00|112953|112853|112945|112845|112953|112853|112944|112844|21
1624594500000|2021-06-25 04:15:00|112954.9|112854.9|112960|112860|112960|112860|112950|112850|40
1624594800000|2021-06-25 04:20:00|112959.8|112859.8|112965|112865|112968.3|112868.3|112949|112849|107
1624595100000|2021-06-25 04:25:00|112962.9|112862.9|112969|112869|112975.4|112875.4|112962.9|112862.9|56
1624595400000|2021-06-25 04:30:00|112968.5|112868.5|112967|112867|112975.4|112875.4|112960.3|112860.3|63
1624595700000|2021-06-25 04:35:00|112965.5|112865.5|112969.2|112869.2|112974|112874|112957.6|112857.6|64
1624596000000|2021-06-25 04:40:00|112970|112870|112964.4|112864.4|112975.1|112875.1|112956|112856|68
1624596300000|2021-06-25 04:45:00|112972|112872|112952.3|112852.3|112972.4|112872.4|112944.3|112844.3|104
1624596600000|2021-06-25 04:50:00|112952|112852|112961.2|112861.2|112970|112870|112950.2|112850.2|49
1624596900000|2021-06-25 04:55:00|112964.2|112864.2|112959.2|112859.2|112975.1|112875.1|112959|112859|83
1624597200000|2021-06-25 05:00:00|112952.9|112852.9|112974|112874|112974|112874|112945|112845|94
1624597500000|2021-06-25 05:05:00|112973.7|112873.7|112974.1|112874.1|112988.7|112888.7|112969.7|112869.7|69
1624597800000|2021-06-25 05:10:00|112973.9|112873.9|112980|112880|112990|112890|112970|112870|70
1624598100000|2021-06-25 05:15:00|112984|112884|112980.7|112880.7|112997|112897|112971.7|112871.7|58
1624598400000|2021-06-25 05:20:00|112981|112881|112948|112848|112989.5|112889.5|112943.7|112843.7|75
1624598700000|2021-06-25 05:25:00|112948.3|112848.3|112911.2|112811.2|112948.3|112848.3|112902.6|112802.6|175
1624599000000|2021-06-25 05:30:00|112914.4|112814.4|112920.9|112820.9|112933|112833|112901.4|112801.4|132
1624599300000|2021-06-25 05:35:00|112920.4|112820.4|112914|112814|112928.5|112828.5|112904|112804|147
1624599600000|2021-06-25 05:40:00|112919|112819|112887|112787|112919|112819|112883.7|112783.7|139
1624599900000|2021-06-25 05:45:00|112892.2|112792.2|112851.9|112751.9|112892.2|112792.2|112847.9|112747.9|123
1624600200000|2021-06-25 05:50:00|112850.6|112750.6|112836.4|112736.4|112851.9|112751.9|112805.1|112705.1|228
1624600500000|2021-06-25 05:55:00|112836.2|112736.2|112825.4|112725.4|112855|112755|112817.5|112717.5|182
1624600800000|2021-06-25 06:00:00|112821.4|112721.4|112826|112726|112842.9|112742.9|112819|112719|122
1624601100000|2021-06-25 06:05:00|112825.5|112725.5|112779.5|112679.5|112830.4|112730.4|112763|112663|216
1624601400000|2021-06-25 06:10:00|112779.7|112679.7|112770|112670|112798|112698|112751.3|112651.3|168
1624601700000|2021-06-25 06:15:00|112769.5|112669.5|112795|112695|112795|112695|112753.4|112653.4|152
1624602000000|2021-06-25 06:20:00|112795.7|112695.7|112830|112730|112845.8|112745.8|112795.7|112695.7|163
1624602300000|2021-06-25 06:25:00|112828.7|112728.7|112826.6|112726.6|112840.2|112740.2|112801.9|112701.9|163
1624602600000|2021-06-25 06:30:00|112825.4|112725.4|112847|112747|112885.1|112785.1|112825.1|112725.1|112
1624602900000|2021-06-25 06:35:00|112845|112745|112835.9|112735.9|112883.9|112745|112815|112662.8|44
1624603200000|2021-06-25 06:40:00|112836.9|112736.9|112801.6|112701.6|112873.4|112765.5|112801.6|112646.9|60
1624603500000|2021-06-25 06:45:00|112804.3|112704.3|112801.4|112701.4|112849.5|112708|112783.6|112634.6|67
1624603800000|2021-06-25 06:50:00|112799.6|112699.6|112825|112725|112830.5|112730.5|112781.3|112681.3|43
1624604100000|2021-06-25 06:55:00|112823.6|112723.6|112825|112725|112825.5|112725.5|112812.2|112712.2|30
1624604400000|2021-06-25 07:00:00|112819.6|112719.6|112806.9|112706.9|112825.1|112725.1|112804.5|112704.5|48
1624604700000|2021-06-25 07:05:00|112805|112705|112842.4|112742.4|112845|112745|112804.9|112704.9|57
1624605000000|2021-06-25 07:10:00|112836.4|112736.4|112826.4|112726.4|112840.4|112740.4|112815.1|112715.1|38
1624605300000|2021-06-25 07:15:00|112823.1|112723.1|112875.6|112675.6|112880|112726.4|112816.9|112670.4|45
1624605600000|2021-06-25 07:20:00|112876.7|112676.7|112851|112751|112876.7|112764.4|112826.8|112675.9|50
1624605900000|2021-06-25 07:25:00|112851.5|112751.5|112895.6|112695.6|112993|112819.1|112844.1|112691|61
1624606200000|2021-06-25 07:30:00|112892.9|112692.9|112866.6|112766.6|112920.9|112778.6|112858.6|112691.8|35
1624606500000|2021-06-25 07:35:00|112867.6|112767.6|112900.6|112700.6|112902.5|112767.6|112845|112700|22
1624606800000|2021-06-25 07:40:00|112902.6|112702.6|112900.4|112700.4|112902.6|112702.6|112895|112695|13
1624607100000|2021-06-25 07:45:00|112906.6|112706.6|112830.1|112730.1|112909.3|112752.4|112830.1|112686.9|27
1624607400000|2021-06-25 07:50:00|112834.2|112734.2|112842.3|112642.3|112885|112734.5|112796.9|112639.9|49
1624607700000|2021-06-25 07:55:00|112842.6|112642.6|112843.6|112643.6|112843.6|112700.4|112763.6|112633|80
1624608000000|2021-06-25 08:00:00|112845.8|112645.8|112852.9|112652.9|112868.8|112709.3|112774.1|112632.8|50
1624608300000|2021-06-25 08:05:00|112851.9|112651.9|112903.4|112703.4|112903.4|112726.8|112826.8|112651.9|34
1624608600000|2021-06-25 08:10:00|112902.9|112702.9|112827.7|112727.7|112903.6|112727.7|112816.1|112661.4|31
1624608900000|2021-06-25 08:15:00|112827.6|112727.6|112806.1|112706.1|112900|112742.5|112806.1|112676.2|32
1624609200000|2021-06-25 08:20:00|112808|112708|112880|112680|112885|112730.3|112803.6|112670.2|66
1624609500000|2021-06-25 08:25:00|112869.4|112669.4|112841.1|112741.1|112887.6|112748.2|112811.1|112667.6|82
1624609800000|2021-06-25 08:30:00|112841.2|112741.2|112861.2|112761.2|112874|112774|112841.1|112741.1|51
1624610100000|2021-06-25 08:35:00|112860.6|112760.6|112882.6|112782.6|112882.6|112782.6|112852.1|112752.1|36
1624610400000|2021-06-25 08:40:00|112874.6|112774.6|112876.1|112776.1|112888.9|112788.9|112866.2|112766.2|59
1624610700000|2021-06-25 08:45:00|112876.6|112776.6|112873.6|112773.6|112960.3|112803.1|112873.6|112743.5|40
1624611000000|2021-06-25 08:50:00|112877|112777|112881.2|112781.2|112897.1|112797.1|112877|112777|60
1624611300000|2021-06-25 08:55:00|112882.9|112782.9|112841.2|112741.2|112925|112786|112841.2|112725|50
1624611600000|2021-06-25 09:00:00|112841.9|112741.9|112837.8|112737.8|112862.5|112762.5|112832.3|112732.3|34
1624611900000|2021-06-25 09:05:00|112838.3|112738.3|112895|112695|112895.8|112739|112836.8|112695|16
1624612200000|2021-06-25 09:10:00|112895.5|112695.5|112891.7|112691.7|112898|112698|112888.6|112688.6|25
1624612500000|2021-06-25 09:15:00|112887.1|112687.1|112836.3|112736.3|112896.1|112740.3|112836.3|112687.1|23
1624612800000|2021-06-25 09:20:00|112836.7|112736.7|112826.9|112726.9|112846|112746|112826.1|112726.1|25
1624613100000|2021-06-25 09:25:00|112825.6|112725.6|112817.4|112717.4|112828.5|112728.5|112817.4|112717.4|11
1624613400000|2021-06-25 09:30:00|112820.4|112720.4|112835|112735|112837|112737|112820.4|112720.4|23
1624613700000|2021-06-25 09:35:00|112834.5|112734.5|112830.8|112730.8|112835|112735|112828|112728|8
1624614000000|2021-06-25 09:40:00|112831.3|112731.3|112830|112730|112838.2|112738.2|112819.7|112719.7|17
1624614300000|2021-06-25 09:45:00|112830.5|112730.5|112822.3|112722.3|112838.2|112738.2|112821.5|112721.5|22
1624614600000|2021-06-25 09:50:00|112822.8|112722.8|112823.2|112723.2|112826|112726|112821.1|112721.1|19
1624614900000|2021-06-25 09:55:00|112823.7|112723.7|112831.2|112731.2|112831.2|112731.2|112823.7|112723.7|22
1624615200000|2021-06-25 10:00:00|112830.9|112730.9|112847.2|112647.2|112847.2|112730.9|112795|112642|39
1624615500000|2021-06-25 10:05:00|112847.7|112647.7|112849.5|112649.5|112851.5|112651.5|112847|112647|15
1624615800000|2021-06-25 10:10:00|112848.1|112648.1|112849.1|112649.1|112850.1|112650.1|112847.1|112647.1|11
1624616100000|2021-06-25 10:15:00|112848.1|112648.1|112844.1|112644.1|112848.1|112648.1|112839.5|112639.5|9
1624616400000|2021-06-25 10:20:00|112843.1|112643.1|112841.5|112641.5|112843.1|112643.1|112839.5|112639.5|10
1624616700000|2021-06-25 10:25:00|112837|112637|112842.5|112642.5|112842.5|112642.5|112837|112637|7
1624617000000|2021-06-25 10:30:00|112841.5|112641.5|112831.5|112631.5|112848.2|112666.1|112766.1|112603.3|29
1624617300000|2021-06-25 10:35:00|112832.5|112632.5|112830.1|112630.1|112832.5|112632.5|112830.1|112630.1|3
1624617600000|2021-06-25 10:40:00|112831.1|112631.1|112844.3|112644.3|112844.3|112644.3|112831.1|112631.1|11
1624617900000|2021-06-25 10:45:00|112855.1|112655.1|112855.1|112655.1|112855.1|112655.1|112855.1|112655.1|1
1624618200000|2021-06-25 10:50:00|112859.9|112659.9|112858.6|112658.6|112859.9|112659.9|112858.6|112658.6|2
1624618500000|2021-06-25 10:55:00|112803.7|112703.7|112803.6|112703.6|112803.7|112703.7|112803|112703|4
1624618800000|2021-06-25 11:00:00|112803.7|112703.7|112878.6|112678.6|112879.6|112707.1|112803.7|112674.5|18
1624619100000|2021-06-25 11:05:00|112873.6|112673.6|112871.4|112671.4|112873.7|112673.7|112871.4|112671.4|6
1624619700000|2021-06-25 11:15:00|112872.6|112672.6|112872.1|112672.1|112873.9|112673.9|112872.1|112672.1|6
1624620300000|2021-06-25 11:25:00|112854.2|112654.2|112859.2|112659.2|112860.7|112660.7|112854.1|112654.1|11
1624620600000|2021-06-25 11:30:00|112861.7|112661.7|112861.7|112661.7|112861.7|112661.7|112861.7|112661.7|1
1624620900000|2021-06-25 11:35:00|112831.4|112631.4|112845.1|112645.1|112845.1|112645.1|112831.4|112631.4|2
1624621200000|2021-06-25 11:40:00|112845|112645|112845.1|112645.1|112845.1|112645.1|112845|112645|4
1624621500000|2021-06-25 11:45:00|112845|112645|112845.1|112645.1|112845.1|112645.1|112845|112645|4
1624621800000|2021-06-25 11:50:00|112845|112645|112845|112645|112845.1|112645.1|112845|112645|3
1624622100000|2021-06-25 11:55:00|112845.1|112645.1|112831.5|112631.5|112905.6|112743.3|112830|112630|31
1624622400000|2021-06-25 12:00:00|112831.1|112631.1|112844.8|112644.8|112845.3|112645.3|112827.5|112627.5|18
1624622700000|2021-06-25 12:05:00|112834.1|112634.1|112819.2|112619.2|112834.1|112634.1|112819.2|112619.2|6
1624623300000|2021-06-25 12:15:00|112819.1|112619.1|112817.1|112617.1|112819.2|112619.2|112803.7|112603.7|8
1624623600000|2021-06-25 12:20:00|112810|112610|112817.1|112617.1|112821.3|112621.3|112810|112610|4
1624623900000|2021-06-25 12:25:00|112818.1|112618.1|112835|112635|112858.6|112658.6|112818|112618|9
1624624200000|2021-06-25 12:30:00|112838.6|112638.6|112731.5|112531.5|112838.6|112653.6|112676.9|112531|69
1624624500000|2021-06-25 12:35:00|112733.5|112533.5|112700|112600|112733.5|112614|112672|112533.5|52
1624624800000|2021-06-25 12:40:00|112699.5|112599.5|112691.2|112591.2|112699.5|112599.5|112683|112583|30
1624625100000|2021-06-25 12:45:00|112692.7|112592.7|112742|112542|112745|112596.5|112686.4|112542|31
1624625400000|2021-06-25 12:50:00|112741.5|112541.5|112711.5|112511.5|112741.5|112591.5|112646.5|112468.9|101
1624625700000|2021-06-25 12:55:00|112711.6|112511.6|112702.7|112502.7|112719|112519|112702.7|112502.7|39
1624626000000|2021-06-25 13:00:00|112702.8|112502.8|112705|112505|112708.5|112508.5|112695.5|112495.5|47
1624626300000|2021-06-25 13:05:00|112706.5|112506.5|112696|112496|112707.5|112562|112657.5|112490|27
1624626600000|2021-06-25 13:10:00|112695|112495|112686|112486|112696.5|112496.5|112681.5|112481.5|24
1624626900000|2021-06-25 13:15:00|112685.3|112485.3|112680|112480|112687|112525|112604.5|112457.5|40
1624627200000|2021-06-25 13:20:00|112677|112477|112642.8|112442.8|112680.5|112528.3|112586|112435.2|37
1624627500000|2021-06-25 13:25:00|112644|112444|112577|112477|112649.5|112486.3|112562|112409.5|37
1624627800000|2021-06-25 13:30:00|112576.5|112476.5|112604.5|112504.5|112627.5|112505.5|112572.5|112422|22
1624628100000|2021-06-25 13:35:00|112655|112455|112662|112462|112670|112523|112604.5|112450|42
1624628400000|2021-06-25 13:40:00|112661.5|112461.5|112665|112465|112670|112470|112650|112450|22
1624628700000|2021-06-25 13:45:00|112662|112462|112607.5|112507.5|112667|112508.5|112607|112460|17
1624629000000|2021-06-25 13:50:00|112607|112507|112620.5|112520.5|112621.5|112521.5|112605.5|112505.5|18
1624629300000|2021-06-25 13:55:00|112620|112520|112605|112505|112620|112520|112600|112500|8
1624629600000|2021-06-25 14:00:00|112598.5|112498.5|112620|112520|112623|112523|112597.5|112497.5|23
1624629900000|2021-06-25 14:05:00|112622.5|112522.5|112705|112505|112710|112550|112620|112500|13
1624630200000|2021-06-25 14:10:00|112705.3|112505.3|112695|112495|112707.5|112507.5|112692.5|112492.5|35
1624630500000|2021-06-25 14:15:00|112693|112493|112694.8|112494.8|112695|112495|112693|112493|8
1624630800000|2021-06-25 14:20:00|112695|112495|112694.8|112494.8|112695|112495|112692.1|112492.1|10
1624631100000|2021-06-25 14:25:00|112692.1|112492.1|112690|112490|112694.8|112532|112624.6|112475|18
1624631400000|2021-06-25 14:30:00|112689.5|112489.5|112691.5|112491.5|112708|112552|112629|112484.5|52
1624631700000|2021-06-25 14:35:00|112690.5|112490.5|112686|112486|112693|112493|112685.5|112485.5|15
1624632000000|2021-06-25 14:40:00|112685|112485|112675|112475|112709.8|112509.8|112671.5|112471.5|37
1624632300000|2021-06-25 14:45:00|112680|112480|112647|112547|112695.5|112559.5|112643.5|112478.5|29
1624632600000|2021-06-25 14:50:00|112646.5|112546.5|112655|112555|112678|112578|112646|112546|31
1624632900000|2021-06-25 14:55:00|112637|112537|112765|112565|112765|112570.8|112637|112510|22
1624633200000|2021-06-25 15:00:00|112755|112555|112798|112598|112798|112598|112709.5|112509.5|58
1624633500000|2021-06-25 15:05:00|112804|112604|112827.7|112627.7|112842.5|112668|112766|112581.5|41
1624633800000|2021-06-25 15:10:00|112827.2|112627.2|112845|112645|112849.5|112649.5|112809.1|112609.1|29
1624634100000|2021-06-25 15:15:00|112832|112632|112871.5|112671.5|112880|112703|112783|112628.5|36
1624634400000|2021-06-25 15:20:00|112871|112671|112814.5|112714.5|112905|112731|112814.5|112670|73
1624634700000|2021-06-25 15:25:00|112865|112665|112836.5|112636.5|112870|112717.5|112817.5|112635|30
1624635000000|2021-06-25 15:30:00|112836|112636|112839|112639|112849.6|112649.6|112835.5|112635.5|19
1624635300000|2021-06-25 15:35:00|112839.5|112639.5|112845|112645|112847|112647|112836.5|112636.5|18
1624635600000|2021-06-25 15:40:00|112849.5|112649.5|112875|112675|112875|112675|112849.5|112649.5|4
1624635900000|2021-06-25 15:45:00|112880|112680|112962.5|112762.5|112982|112782|112837.8|112680|30
1624636200000|2021-06-25 15:50:00|112965|112765|112920.5|112720.5|112965|112765|112918.5|112718.5|22
1624636500000|2021-06-25 15:55:00|112919.5|112719.5|112919.5|112719.5|112919.5|112719.5|112919.5|112719.5|1
1624636800000|2021-06-25 16:00:00|112920|112720|112920|112720|112920|112720|112920|112720|1
1624637400000|2021-06-25 16:10:00|112940|112740|112940|112740|112945|112786.2|112886.2|112730|7
1624638300000|2021-06-25 16:25:00|112939.5|112739.5|112910|112810|112939.5|112815|112885.5|112738|18
1624638600000|2021-06-25 16:30:00|112911|112811|112910.5|112810.5|112912|112812|112910|112810|8
1624638900000|2021-06-25 16:35:00|112908|112808|112954.5|112754.5|112957|112808|112907.5|112754|7
1624639200000|2021-06-25 16:40:00|112954|112754|112949|112749|112955|112755|112947|112747|13
1624639500000|2021-06-25 16:45:00|112949.5|112749.5|112911|112811|112958|112811|112904|112749.5|10
1624639800000|2021-06-25 16:50:00|112955|112755|112966|112766|112969.5|112792|112892|112735|11
1624640100000|2021-06-25 16:55:00|112966.5|112766.5|112960|112760|112969.4|112769.4|112960|112760|12
1624640400000|2021-06-25 17:00:00|112921.5|112721.5|112882.6|112682.6|112927.5|112727.5|112876.5|112676.5|10
1624640700000|2021-06-25 17:05:00|112884|112684|112896.2|112696.2|112898.7|112698.7|112884|112684|7
1624641000000|2021-06-25 17:10:00|112888.5|112688.5|112890|112690|112890|112690|112888.5|112688.5|2
1624641300000|2021-06-25 17:15:00|112912|112712|112920|112720|112920|112720|112912|112712|4
1624641600000|2021-06-25 17:20:00|112971|112771|112960.3|112760.3|112971|112771|112960.3|112760.3|11
1624641900000|2021-06-25 17:25:00|112957.8|112757.8|112975|112775|112975|112775|112955|112755|7
1624642200000|2021-06-25 17:30:00|112994.1|112794.1|113000|112800|113000|112800|112985|112785|12
1624642500000|2021-06-25 17:35:00|112985|112885|113035|112835|113035|112885|112985|112835|2
1624642800000|2021-06-25 17:40:00|113022.5|112822.5|113006|112806|113022.5|112822.5|113004.3|112804.3|7
1624643100000|2021-06-25 17:45:00|113001.8|112801.8|113001.5|112801.5|113001.8|112801.8|113001.3|112801.3|3
1624643400000|2021-06-25 17:50:00|112990|112790|112988|112888|113021|112888|112987.9|112790|12
1624643700000|2021-06-25 17:55:00|113010.5|112810.5|113002.6|112802.6|113056|112856|113002.1|112802.1|25
1624644000000|2021-06-25 18:00:00|113007|112807|112993.2|112793.2|113007|112807|112993.2|112793.2|3
1624644300000|2021-06-25 18:05:00|112991.7|112791.7|113010.1|112810.1|113010.1|112810.1|112991.7|112791.7|10
1624644600000|2021-06-25 18:10:00|113012|112812|113011.5|112811.5|113012|112812|113007.5|112807.5|3
1624644900000|2021-06-25 18:15:00|113012.5|112812.5|113022|112822|113022.5|112822.5|113012.5|112812.5|9
1624645200000|2021-06-25 18:20:00|113022.5|112822.5|113022.5|112822.5|113023|112823|113022|112822|4
1624645500000|2021-06-25 18:25:00|113019|112819|113017.5|112817.5|113019|112819|113017|112817|6
1624645800000|2021-06-25 18:30:00|113020.5|112820.5|113028.5|112828.5|113028.7|112828.7|113020.5|112820.5|16
1624646100000|2021-06-25 18:35:00|113031|112831|112984.5|112884.5|113042.2|112884.5|112983|112831|39
1624646400000|2021-06-25 18:40:00|112985|112885|113008.5|112808.5|113023.5|112885|112974|112808|18
1624646700000|2021-06-25 18:45:00|113006|112806|113006|112806|113006|112806|113001.5|112801.5|9
1624647000000|2021-06-25 18:50:00|113002.5|112802.5|113004|112804|113004|112804|112989.5|112789.5|13
1624647300000|2021-06-25 18:55:00|113004.5|112804.5|113001|112801|113007|112807|112994.5|112794.5|30
1624647600000|2021-06-25 19:00:00|113001.5|112801.5|112945|112745|113002|112802|112945|112745|11
1624647900000|2021-06-25 19:05:00|112944|112744|112923.5|112723.5|112944|112744|112923.5|112723.5|27
1624648200000|2021-06-25 19:10:00|112924|112724|112915|112715|112926|112726|112915|112715|8
1624648500000|2021-06-25 19:15:00|112916|112716|112862.3|112662.3|112916|112749.5|112849.5|112662|37
1624648800000|2021-06-25 19:20:00|112873.8|112673.8|112884.9|112684.9|112887.4|112687.4|112864.8|112664.8|14
1624649100000|2021-06-25 19:25:00|112886|112686|112898|112698|112902.5|112702.5|112886|112686|34
1624649400000|2021-06-25 19:30:00|112898.5|112698.5|112899|112699|112899|112699|112898.5|112698.5|2
1624650000000|2021-06-25 19:40:00|112896|112696|112886|112686|112896|112696|112884|112684|16
1624650300000|2021-06-25 19:45:00|112886.5|112686.5|112886.5|112686.5|112886.5|112686.5|112886.5|112686.5|1
1624650600000|2021-06-25 19:50:00|112886|112686|112886|112686|112886|112686|112883|112683|7
1624838400000|2021-06-28 00:00:00|112850|112650|112942|112742|112987|112742|112850|112616.5|170
1624838700000|2021-06-28 00:05:00|112944.5|112744.5|112937|112837|112950|112838|112874.7|112742.5|223
1624839000000|2021-06-28 00:10:00|112938|112838|112919.4|112819.4|112944.5|112844.5|112899.7|112799.7|165
1624839300000|2021-06-28 00:15:00|112918|112818|112923.4|112823.4|112930|112830|112908.1|112808.1|126
1624839600000|2021-06-28 00:20:00|112922|112822|112903.4|112803.4|112929.3|112829.3|112902.4|112802.4|72
1624839900000|2021-06-28 00:25:00|112905.4|112805.4|112882|112782|112908.1|112808.1|112872.4|112772.4|126
1624840200000|2021-06-28 00:30:00|112883.1|112783.1|112907.4|112807.4|112913.6|112813.6|112882.6|112782.6|124
1624840500000|2021-06-28 00:35:00|112906.4|112806.4|112935.2|112835.2|112935.2|112835.2|112902.4|112802.4|88
1624840800000|2021-06-28 00:40:00|112934.7|112834.7|112983.3|112883.3|112992|112892|112919.4|112819.4|150
1624841100000|2021-06-28 00:45:00|112983.5|112883.5|112965|112865|112995.4|112895.4|112959.3|112859.3|146
1624841400000|2021-06-28 00:50:00|112965.1|112865.1|112990|112890|113010|112910|112959.1|112859.1|201
1624841700000|2021-06-28 00:55:00|112985|112885|112980.1|112880.1|113015|112915|112971.1|112871.1|123
1624842000000|2021-06-28 01:00:00|112984.5|112884.5|112967|112867|112984.5|112884.5|112955.9|112855.9|141
1624842300000|2021-06-28 01:05:00|112966|112866|112968|112868|112982.5|112882.5|112958.5|112858.5|132
1624842600000|2021-06-28 01:10:00|112966.5|112866.5|112965|112865|112969.4|112869.4|112956.8|112856.8|96
1624842900000|2021-06-28 01:15:00|112964.3|112864.3|112980|112880|112985|112885|112964.3|112864.3|28
1624843200000|2021-06-28 01:20:00|112981.4|112881.4|113000.1|112900.1|113015.1|112915.1|112979.4|112879.4|152
1624843500000|2021-06-28 01:25:00|113001.7|112901.7|113036.6|112936.6|113056.1|112956.1|113000.4|112900.4|186
1624843800000|2021-06-28 01:30:00|113037.1|112937.1|113053.4|112953.4|113062.4|112962.4|113031.6|112931.6|123
1624844100000|2021-06-28 01:35:00|113053.9|112953.9|113039.2|112939.2|113054.4|112954.4|112998.7|112898.7|202
1624844400000|2021-06-28 01:40:00|113039.4|112939.4|113016.3|112916.3|113039.4|112939.4|113015.1|112915.1|132
1624844700000|2021-06-28 01:45:00|113021|112921|113020|112920|113024|112924|112995.9|112895.9|98
1624845000000|2021-06-28 01:50:00|113019.9|112919.9|113009.5|112909.5|113030|112930|113000|112900|29
1624845300000|2021-06-28 01:55:00|113008.2|112908.2|113038|112938|113046.5|112946.5|113008.2|112908.2|177
1624845600000|2021-06-28 02:00:00|113040|112940|113135.2|113035.2|113155.5|113055.5|113040|112940|197
1624845900000|2021-06-28 02:05:00|113134.3|113034.3|113144.2|113044.2|113150|113050|113119.7|113019.7|178
1624846200000|2021-06-28 02:10:00|113145.1|113045.1|113148.5|113048.5|113148.7|113048.7|113126.2|113026.2|104
1624846500000|2021-06-28 02:15:00|113147|113047|113176|113076|113197.5|113097.5|113147|113047|259
1624846800000|2021-06-28 02:20:00|113177|113077|113174.7|113074.7|113189.4|113089.4|113169.2|113069.2|152
1624847100000|2021-06-28 02:25:00|113175.4|113075.4|113148.3|113048.3|113175.4|113075.4|113134.9|113034.9|98
1624847400000|2021-06-28 02:30:00|113147.8|113047.8|113125|113025|113154.4|113054.4|113125|113025|58
1624847700000|2021-06-28 02:35:00|113127.5|113027.5|113127.1|113027.1|113127.5|113027.5|113116|113016|76
1624848000000|2021-06-28 02:40:00|113129|113029|113104.4|113004.4|113129|113029|113094|112994|102
1624848300000|2021-06-28 02:45:00|113100.9|113000.9|113089.1|112989.1|113120|113020|113089|112989|145
1624848600000|2021-06-28 02:50:00|113076.4|112976.4|113077.5|112977.5|113090|112990|113072|112972|72
1624848900000|2021-06-28 02:55:00|113077.4|112977.4|113125|113025|113125.9|113025.9|113076.8|112976.8|110
1624849200000|2021-06-28 03:00:00|113126.4|113026.4|113100.8|113000.8|113135.1|113035.1|113100|113000|135
1624849500000|2021-06-28 03:05:00|113100.3|113000.3|113080|112980|113101.4|113001.4|113080|112980|50
1624849800000|2021-06-28 03:10:00|113080.4|112980.4|113105|113005|113117|113017|113080.4|112980.4|89
1624850100000|2021-06-28 03:15:00|113105.9|113005.9|113111|113011|113115|113015|113095|112995|110
1624850400000|2021-06-28 03:20:00|113111.4|113011.4|113110|113010|113115.1|113015.1|113103.5|113003.5|54
1624850700000|2021-06-28 03:25:00|113115.1|113015.1|113121.1|113021.1|113136.1|113036.1|113115.1|113015.1|92
1624851000000|2021-06-28 03:30:00|113124|113024|113120|113020|113132.1|113032.1|113119.7|113019.7|59
1624851300000|2021-06-28 03:35:00|113119.7|113019.7|113109.5|113009.5|113119.7|113019.7|113105.1|113005.1|67
1624851600000|2021-06-28 03:40:00|113111.9|113011.9|113080|112980|113115|113015|113080|112980|40
1624851900000|2021-06-28 03:45:00|113073.5|112973.5|113070|112970|113075|112975|113052.5|112952.5|78
1624852200000|2021-06-28 03:50:00|113070.4|112970.4|113055.1|112955.1|113075.1|112975.1|113055.1|112955.1|50
1624852500000|2021-06-28 03:55:00|113057.3|112957.3|113040|112940|113059|112959|113013.7|112913.7|87
1624852800000|2021-06-28 04:00:00|113040.6|112940.6|113077.6|112977.6|113082.5|112982.5|113038.5|112938.5|116
1624853100000|2021-06-28 04:05:00|113078.1|112978.1|113070|112970|113081.5|112981.5|113067|112967|23
1624853400000|2021-06-28 04:10:00|113070.5|112970.5|113071|112971|113081|112981|113067.5|112967.5|33
1624853700000|2021-06-28 04:15:00|113072|112972|113075.5|112975.5|113089.1|112989.1|113065.1|112965.1|55
1624854000000|2021-06-28 04:20:00|113075|112975|113057.1|112957.1|113075|112975|113055|112955|36
1624854300000|2021-06-28 04:25:00|113057.6|112957.6|113062.4|112962.4|113062.4|112962.4|113054.4|112954.4|46
1624854600000|2021-06-28 04:30:00|113062.9|112962.9|113038.5|112938.5|113065.1|112965.1|113035|112935|106
1624854900000|2021-06-28 04:35:00|113030|112930|113038.5|112938.5|113038.5|112938.5|113020|112920|54
1624855200000|2021-06-28 04:40:00|113038.8|112938.8|113059.5|112959.5|113059.5|112959.5|113024.5|112924.5|85
1624855500000|2021-06-28 04:45:00|113059|112959|113071.1|112971.1|113077.5|112977.5|113047.5|112947.5|93
1624855800000|2021-06-28 04:50:00|113075.1|112975.1|113063.4|112963.4|113100.4|113000.4|113056.5|112956.5|111
1624856100000|2021-06-28 04:55:00|113062.1|112962.1|113101.4|113001.4|113101.4|113001.4|113057.5|112957.5|93
1624856400000|2021-06-28 05:00:00|113097|112997|113095|112995|113115.1|113015.1|113085.1|112985.1|91
1624856700000|2021-06-28 05:05:00|113090|112990|113100.3|113000.3|113110.3|113010.3|113080|112980|57
1624857000000|2021-06-28 05:10:00|113100.1|113000.1|113103.1|113003.1|113110.9|113010.9|113097.5|112997.5|75
1624857300000|2021-06-28 05:15:00|113102.9|113002.9|113100|113000|113105|113005|113086.5|112986.5|81
1624857600000|2021-06-28 05:20:00|113100.4|113000.4|113065.8|112965.8|113107|113007|113061.8|112961.8|97
1624857900000|2021-06-28 05:25:00|113066|112966|113055|112955|113071.6|112971.6|113053.4|112953.4|90
1624858200000|2021-06-28 05:30:00|113064.1|112964.1|113052.2|112952.2|113070|112970|113049.5|112949.5|89
1624858500000|2021-06-28 05:35:00|113052.4|112952.4|113081.9|112981.9|113082.7|112982.7|113051.7|112951.7|116
1624858800000|2021-06-28 05:40:00|113086.1|112986.1|113079|112979|113089.2|112989.2|113068.9|112968.9|83
1624859100000|2021-06-28 05:45:00|113076.9|112976.9|113066|112966|113079|112979|113042|112942|148
1624859400000|2021-06-28 05:50:00|113063.6|112963.6|113072.6|112972.6|113073|112973|113050.6|112950.6|97
1624859700000|2021-06-28 05:55:00|113073|112973|113091.6|112991.6|113100.8|113000.8|113062.7|112962.7|116
1624860000000|2021-06-28 06:00:00|113093|112993|113109.5|113009.5|113152.9|113052.9|113087.2|112987.2|185
1624860300000|2021-06-28 06:05:00|113110.5|113010.5|113098|112998|113124|113024|113082.4|112982.4|175
1624860600000|2021-06-28 06:10:00|113095.4|112995.4|113085|112985|113114.5|113014.5|113068.4|112968.4|100
1624860900000|2021-06-28 06:15:00|113080.1|112980.1|113105.5|113005.5|113106.4|113006.4|113080|112980|143
1624861200000|2021-06-28 06:20:00|113105|113005|113089.7|112989.7|113110|113010|113080.8|112980.8|112
1624861500000|2021-06-28 06:25:00|113088.2|112988.2|113058.7|112958.7|113090|112990|113045.1|112945.1|170
1624861800000|2021-06-28 06:30:00|113060.1|112960.1|113071.9|112971.9|113071.9|112971.9|113054.3|112954.3|81
1624862100000|2021-06-28 06:35:00|113078.5|112978.5|113131.4|113031.4|113175.5|113032.4|113077.5|112970|34
1624862400000|2021-06-28 06:40:00|113129.1|113029.1|113108.2|113008.2|113130.4|113030.4|113100|113000|27
1624862700000|2021-06-28 06:45:00|113109.5|113009.5|113155|113055|113155.5|113055.5|113109.5|113009.5|35
1624863000000|2021-06-28 06:50:00|113150.4|113050.4|113105.1|113005.1|113150.4|113050.4|113105.1|113005.1|64
1624863300000|2021-06-28 06:55:00|113104.5|113004.5|113091|112991|113104.5|113004.5|113068.6|112968.6|55
1624863600000|2021-06-28 07:00:00|113090|112990|113100|112900|113101.3|113001.3|113057.5|112857.5|104
1624863900000|2021-06-28 07:05:00|113107.7|112907.7|113019.1|112919.1|113107.7|112929.9|113014.6|112862.1|58
1624864200000|2021-06-28 07:10:00|113019.6|112919.6|113069.2|112869.2|113071.4|112922.9|112999.4|112867.7|33
1624864500000|2021-06-28 07:15:00|113069.4|112869.4|113060|112960|113075.7|112965|113026.9|112867.9|43
1624864800000|2021-06-28 07:20:00|113059|112959|113043.1|112943.1|113097.2|112959|113035.5|112889.5|32
1624865100000|2021-06-28 07:25:00|113044.8|112944.8|113075.9|112975.9|113075.9|112975.9|113032.6|112932.6|36
1624865400000|2021-06-28 07:30:00|113075|112975|113065.4|112965.4|113136.6|112985.4|113062.1|112931.1|39
1624865700000|2021-06-28 07:35:00|113062.1|112962.1|113100.4|112900.4|113110|112965.4|113043.6|112900.4|29
1624866000000|2021-06-28 07:40:00|113100.2|112900.2|113048.1|112948.1|113100.2|112957.4|113047.1|112888.7|25
1624866300000|2021-06-28 07:45:00|113045|112945|113091.2|112891.2|113092.9|112945|113036.6|112887.6|18
1624866600000|2021-06-28 07:50:00|113089.6|112889.6|113062.4|112962.4|113092.2|112962.4|113039.1|112889.6|40
1624866900000|2021-06-28 07:55:00|113062|112962|113078.4|112978.4|113117.9|112981.3|113057.6|112916|39
1624867200000|2021-06-28 08:00:00|113077|112977|113082.5|112982.5|113083.8|112983.8|113075|112975|26
1624867500000|2021-06-28 08:05:00|113083|112983|113177|112977|113177.5|113025.2|113082.5|112966.5|51
1624867800000|2021-06-28 08:10:00|113123.8|113023.8|113121.8|113021.8|113125.8|113025.8|113106|113006|31
1624868100000|2021-06-28 08:15:00|113122.3|113022.3|113228.7|113028.7|113228.7|113075.7|113121.3|112980.3|72
1624868400000|2021-06-28 08:20:00|113227.7|113027.7|113163|113063|113229.7|113080.2|113162.5|113018|60
1624868700000|2021-06-28 08:25:00|113163.5|113063.5|113127|113027|113165.5|113065.5|113120|113020|27
1624869000000|2021-06-28 08:30:00|113128|113028|113125|113025|113141.3|113041.3|113124.5|113024.5|27
1624869300000|2021-06-28 08:35:00|113124|113024|113178.1|112978.1|113179.2|113037.3|113094.9|112963.2|49
1624869600000|2021-06-28 08:40:00|113175.6|112975.6|113119.8|113019.8|113175.6|113019.8|113115.5|112965.3|19
1624869900000|2021-06-28 08:45:00|113117.3|113017.3|113149.9|112949.9|113149.9|113020|113105|112935|26
1624870200000|2021-06-28 08:50:00|113149.4|112949.4|113149.5|112949.5|113150|112993.2|113089.2|112936.2|34
1624870500000|2021-06-28 08:55:00|113149|112949|113144.4|112944.4|113149.7|112949.7|113144.4|112944.4|13
1624870800000|2021-06-28 09:00:00|113145.2|112945.2|113143.7|112943.7|113145.2|112945.2|113142.2|112942.2|8
1624871100000|2021-06-28 09:05:00|113144.7|112944.7|113147.2|112947.2|113147.2|112947.2|113143.7|112943.7|6
1624871400000|2021-06-28 09:10:00|113148.1|112948.1|113181.7|112981.7|113184.9|113026.9|113126.9|112948.1|28
1624871700000|2021-06-28 09:15:00|113181.9|112981.9|113200.7|113000.7|113205|113048.9|113134.9|112981.7|16
1624872000000|2021-06-28 09:20:00|113200.2|113000.2|113172.1|113072.1|113215.9|113072.1|113145.6|113000.2|37
1624872300000|2021-06-28 09:25:00|113170.6|113070.6|113169.5|113069.5|113177|113077|113168.5|113068.5|21
1624872600000|2021-06-28 09:30:00|113167|113067|113232.2|113032.2|113232.2|113096.2|113162.4|113032.2|35
1624872900000|2021-06-28 09:35:00|113231.7|113031.7|113209.9|113009.9|113234.3|113034.3|113209.9|113009.9|28
1624873200000|2021-06-28 09:40:00|113205|113005|113205|113005|113230.1|113030.1|113205|113005|36
1624873500000|2021-06-28 09:45:00|113208.5|113008.5|113230.5|113030.5|113230.5|113030.5|113208.5|113008.5|16
1624873800000|2021-06-28 09:50:00|113225.6|113025.6|113189|113089|113238|113089|113185.6|113025.6|20
1624874100000|2021-06-28 09:55:00|113189.2|113089.2|113202|113102|113202|113102|113189|113089|16
1624874400000|2021-06-28 10:00:00|113201|113101|113229.1|113129.1|113272.9|113133.1|113197.1|113063.1|67
1624874700000|2021-06-28 10:05:00|113227.1|113127.1|113234.5|113034.5|113234.5|113127.1|113175.5|113032.5|43
1624875000000|2021-06-28 10:10:00|113233.7|113033.7|113233.5|113033.5|113245|113084.7|113165|113027.1|25
1624875300000|2021-06-28 10:15:00|113234.5|113034.5|113235.1|113035.1|113235.1|113035.1|113234.5|113034.5|2
1624875900000|2021-06-28 10:25:00|113233.9|113033.9|113233.9|113033.9|113233.9|113033.9|113233.9|113033.9|1
1624876200000|2021-06-28 10:30:00|113240.4|113040.4|113193.9|113093.9|113240.4|113093.9|113188.9|113033.9|4
1624876500000|2021-06-28 10:35:00|113187.9|113087.9|113261.1|113061.1|113261.5|113105|113183.9|113051.5|25
1624876800000|2021-06-28 10:40:00|113262.1|113062.1|113185|113085|113263.5|113100.1|113167.5|113022.5|48
1624877100000|2021-06-28 10:45:00|113185.6|113085.6|113185|112985|113245|113100|113150|112970.2|81
1624877400000|2021-06-28 10:50:00|113180|112980|113180|112980|113180.1|112980.1|113180|112980|3
1624877700000|2021-06-28 10:55:00|113180.4|112980.4|113150|112950|113180.4|112980.4|113150|112950|20
1624878000000|2021-06-28 11:00:00|113151.3|112951.3|113203.8|113003.8|113208|113008|113151.3|112951.3|34
1624878300000|2021-06-28 11:05:00|113213.3|113013.3|113215.7|113015.7|113215.7|113015.7|113211.3|113011.3|7
1624878900000|2021-06-28 11:15:00|113221|113021|113215.7|113015.7|113221|113021|113215.7|113015.7|2
1624879500000|2021-06-28 11:25:00|113233.8|113033.8|113233.8|113033.8|113233.8|113033.8|113233.8|113033.8|1
1624879800000|2021-06-28 11:30:00|113234.8|113034.8|113234.8|113034.8|113234.8|113034.8|113234.8|113034.8|1
1624880100000|2021-06-28 11:35:00|113225.5|113025.5|113250.3|113050.3|113250.3|113050.3|113225|113025|27
1624880400000|2021-06-28 11:40:00|113249|113049|113244.2|113044.2|113249|113049|113244|113044|10
1624881000000|2021-06-28 11:50:00|113247.2|113047.2|113294.6|113094.6|113294.6|113094.6|113247.2|113047.2|13
1624881300000|2021-06-28 11:55:00|113294.7|113094.7|113295.4|113095.4|113296.1|113159.3|113259.3|113094.6|9
1624881600000|2021-06-28 12:00:00|113299|113099|113300|113100|113302.7|113102.7|113299|113099|7
1624881900000|2021-06-28 12:05:00|113295.9|113095.9|113247.5|113147.5|113295.9|113147.5|113239.9|113091.5|25
1624882200000|2021-06-28 12:10:00|113248|113148|113295.1|113095.1|113296.6|113164|113235|113095.1|29
1624882500000|2021-06-28 12:15:00|113296|113096|113283.5|113083.5|113297.3|113142.5|113210|113075|34
1624882800000|2021-06-28 12:20:00|113284.5|113084.5|113275|113075|113284.5|113084.5|113275|113075|7
1624883100000|2021-06-28 12:25:00|113215|113115|113259.5|113059.5|113276|113115|113195|113059.5|26
1624883400000|2021-06-28 12:30:00|113172.8|113072.8|113245|113045|113245.1|113072.8|113160.1|113013.1|23
1624883700000|2021-06-28 12:35:00|113245.1|113045.1|113275|113075|113275|113125.1|113225|113045|8
1624884000000|2021-06-28 12:40:00|113275.1|113075.1|113235|113135|113275.1|113135|113220|113055|29
1624884300000|2021-06-28 12:45:00|113233.9|113133.9|113260.1|113060.1|113265|113133.9|113232.5|113049.5|26
1624884600000|2021-06-28 12:50:00|113264.5|113064.5|113260.1|113060.1|113267.7|113067.7|113260.1|113060.1|11
1624884900000|2021-06-28 12:55:00|113200|113100|113271.9|113071.9|113271.9|113102.1|113200|113059.2|21
1624885200000|2021-06-28 13:00:00|113272.4|113072.4|113275|113075|113275.6|113075.6|113272.4|113072.4|10
1624885500000|2021-06-28 13:05:00|113274.5|113074.5|113255|113055|113278.5|113078.5|113255|113055|38
1624885800000|2021-06-28 13:10:00|113254.5|113054.5|113222.5|113022.5|113255|113055|113221|113021|22
1624886100000|2021-06-28 13:15:00|113222|113022|113230|113030|113230|113030|113220|113020|18
1624886400000|2021-06-28 13:20:00|113230.5|113030.5|113215|113015|113230.5|113030.5|113214.5|113014.5|13
1624886700000|2021-06-28 13:25:00|113168.5|113068.5|113217.3|113017.3|113240|113095|113168.5|113017.3|18
1624887000000|2021-06-28 13:30:00|113216.8|113016.8|113208|113008|113216.8|113016.8|113194.3|112994.3|19
1624887300000|2021-06-28 13:35:00|113207|113007|113215|113015|113215|113015|113204.8|113004.8|14
1624887600000|2021-06-28 13:40:00|113216.5|113016.5|113215|113015|113223.3|113023.3|113215|113015|24
1624887900000|2021-06-28 13:45:00|113215.5|113015.5|113217|113017|113217|113017|113213.5|113013.5|7
1624888200000|2021-06-28 13:50:00|113216.5|113016.5|113200|113000|113218|113018|113199.3|112999.3|14
1624888500000|2021-06-28 13:55:00|113199.5|112999.5|113145|112945|113200.5|113000.5|113142|112942|46
1624888800000|2021-06-28 14:00:00|113144|112944|113117|112917|113144|112994|113085.4|112885.4|46
1624889100000|2021-06-28 14:05:00|113118|112918|113111.5|112911.5|113130|112930|113111|112911|20
1624889400000|2021-06-28 14:10:00|113112|112912|113121.6|112921.6|113121.6|112921.6|113111.9|112911.9|24
1624889700000|2021-06-28 14:15:00|113141|112941|113105.4|112905.4|113144|112944|113101.5|112901.5|21
1624890000000|2021-06-28 14:20:00|113105.7|112905.7|113083.7|112883.7|113106.4|112906.4|113074.1|112874.1|50
1624890300000|2021-06-28 14:25:00|113084.2|112884.2|113087.5|112887.5|113094|112894|113079.4|112879.4|37
1624890600000|2021-06-28 14:30:00|113089|112889|113136.5|112936.5|113136.5|112971.7|113071.7|112889|38
1624890900000|2021-06-28 14:35:00|113139|112939|113138.7|112938.7|113147.7|112947.7|113138.7|112938.7|3
1624891200000|2021-06-28 14:40:00|113126.5|112926.5|113115.4|112915.4|113141.7|112941.7|113108.6|112908.6|22
1624891500000|2021-06-28 14:45:00|113117.9|112917.9|113095.7|112895.7|113117.9|112955.4|113040.4|112894.2|51
1624891800000|2021-06-28 14:50:00|113094.5|112894.5|113039.2|112939.2|113103.5|112958.4|113035|112890.4|89
1624892100000|2021-06-28 14:55:00|113039.4|112939.4|113065.5|112965.5|113130|112969.7|113039.4|112912.2|56
1624892400000|2021-06-28 15:00:00|113064.7|112964.7|113054.9|112954.9|113110|112967.4|113037.2|112899.9|52
1624892700000|2021-06-28 15:05:00|113054.2|112954.2|113053.8|112953.8|113114.6|112963|113053.8|112908.2|27
1624893000000|2021-06-28 15:10:00|113060.8|112960.8|113059.3|112959.3|113060.8|112960.8|113053.7|112953.7|22
1624893300000|2021-06-28 15:15:00|113060.3|112960.3|113065.3|112965.3|113069.3|112969.3|113056.8|112956.8|19
1624893600000|2021-06-28 15:20:00|113063.8|112963.8|113078.3|112978.3|113078.3|112978.3|113062.9|112962.9|24
1624893900000|2021-06-28 15:25:00|113078.6|112978.6|113173.8|112973.8|113188.8|112989.6|113077.3|112967.1|35
1624894200000|2021-06-28 15:30:00|113173.3|112973.3|113175|112975|113175|112975|113173|112973|9
1624894500000|2021-06-28 15:35:00|113174.5|112974.5|113126.5|113026.5|113174.5|113045|113115|112972|30
1624894800000|2021-06-28 15:40:00|113125.5|113025.5|113130.4|113030.4|113130.9|113030.9|113125.5|113025.5|8
1624895100000|2021-06-28 15:45:00|113110.1|113010.1|113160.6|112960.6|113170.1|113020|113105.4|112960.6|22
1624895400000|2021-06-28 15:50:00|113159.6|112959.6|113108.6|113008.6|113185.4|113023.1|113107.6|112958.6|18
1624895700000|2021-06-28 15:55:00|113159.6|112959.6|113172.6|112972.6|113173.9|113010.6|113109.1|112959.6|16
1624896000000|2021-06-28 16:00:00|113173.4|112973.4|113150.1|112950.1|113173.6|112973.6|113120|112920|26
1624896300000|2021-06-28 16:05:00|113091.4|112991.4|113133.5|112933.5|113147.6|113004.6|113090.1|112930|13
1624896600000|2021-06-28 16:10:00|113133|112933|113135|112935|113180|112980|113130|112930|26
1624896900000|2021-06-28 16:15:00|113137.5|112937.5|113137.5|112937.5|113137.5|112937.5|113137.5|112937.5|1
1624897200000|2021-06-28 16:20:00|113138|112938|113145|112945|113145|112945|113138|112938|4
1624897500000|2021-06-28 16:25:00|113142.8|112942.8|113140.5|112940.5|113142.8|112942.8|113140.5|112940.5|2
1624897800000|2021-06-28 16:30:00|113140.4|112940.4|113105|113005|113146.3|113007.5|113100|112940.4|9
1624898100000|2021-06-28 16:35:00|113105.5|113005.5|113185|112985|113185|113040|113105|112983.3|8
1624898400000|2021-06-28 16:40:00|113175|112975|113170|112970|113175|112975|113170|112970|2
1624898700000|2021-06-28 16:45:00|113166.5|112966.5|113164|112964|113166.5|112966.5|113164|112964|2
1624899000000|2021-06-28 16:50:00|113164.5|112964.5|113169|112969|113169|112969|113154.6|112954.6|14
1624899300000|2021-06-28 16:55:00|113167.4|112967.4|113145|112945|113169|112969|113145|112945|8
1624899600000|2021-06-28 17:00:00|113148|112948|113150|113050|113197.8|113050|113124.5|112948|24
1624899900000|2021-06-28 17:05:00|113245|113045|113222.6|113022.6|113246|113046|113221.6|113021.6|20
1624900200000|2021-06-28 17:10:00|113210.6|113010.6|113235.4|113035.4|113235.4|113035.4|113210.6|113010.6|2
1624900500000|2021-06-28 17:15:00|113230.6|113030.6|113210.6|113010.6|113230.6|113030.6|113210.6|113010.6|8
1624900800000|2021-06-28 17:20:00|113223|113023|113212.4|113012.4|113223|113023|113190.6|112990.6|10
1624901100000|2021-06-28 17:25:00|113212|113012|113212|113012|113212|113012|113205|113005|3
1624901400000|2021-06-28 17:30:00|113212.4|113012.4|113213.3|113013.3|113213.3|113013.3|113210|113010|8
1624901700000|2021-06-28 17:35:00|113213.8|113013.8|113214|113014|113214|113014|113213.8|113013.8|2
1624902300000|2021-06-28 17:45:00|113211.4|113011.4|113145|113045|113211.4|113051.5|113145|113005|13
1624902600000|2021-06-28 17:50:00|113140|113040|113165|112965|113168.4|113050|113115|112965|21
1624902900000|2021-06-28 17:55:00|113171|112971|113189|112989|113190|113025.5|113120|112971|24
1624903200000|2021-06-28 18:00:00|113193.5|112993.5|113200.3|113000.3|113202|113002|113193.5|112993.5|12
1624903500000|2021-06-28 18:05:00|113205|113005|113199|112999|113210|113035.2|113132.3|112968|22
1624903800000|2021-06-28 18:10:00|113198|112998|113195|112995|113198|112998|113193|112993|6
1624904100000|2021-06-28 18:15:00|113195.5|112995.5|113194.3|112994.3|113195.8|112995.8|113193.5|112993.5|9
1624904400000|2021-06-28 18:20:00|113182|112982|113170|112970|113182|113010.5|113110|112960|11
1624904700000|2021-06-28 18:25:00|113172.3|112972.3|113186.8|112986.8|113194.5|112994.5|113172.3|112972.3|11
1624905000000|2021-06-28 18:30:00|113186|112986|113165|112965|113186|112986|113165|112965|6
1624905300000|2021-06-28 18:35:00|113164.3|112964.3|113170|112970|113181|113010|113110|112963|14
1624905600000|2021-06-28 18:40:00|113160|112960|113174.4|112974.4|113175|112975|113160|112960|8
1624905900000|2021-06-28 18:45:00|113175|112975|113185|112985|113185|112985|113175|112975|3
1624906200000|2021-06-28 18:50:00|113175|112975|113179.4|112979.4|113181|112981|113175|112975|9
1624906500000|2021-06-28 18:55:00|113182.9|112982.9|113181.4|112981.4|113183.9|112983.9|113181.4|112981.4|6
1624906800000|2021-06-28 19:00:00|113181.5|112981.5|113195.1|112995.1|113195.1|112995.1|113181.5|112981.5|4
1624907100000|2021-06-28 19:05:00|113185.8|112985.8|113185.5|112985.5|113195.1|112995.1|113185|112985|10
1624907400000|2021-06-28 19:10:00|113185|112985|113195.1|112995.1|113195.1|112995.1|113185|112985|3
1624907700000|2021-06-28 19:15:00|113195.7|112995.7|113197.2|112997.2|113197.2|112997.2|113195.7|112995.7|4
1624908000000|2021-06-28 19:20:00|113198.2|112998.2|113155.7|112955.7|113198.2|112998.2|113155.7|112955.7|22
1624908300000|2021-06-28 19:25:00|113159.7|112959.7|113120|112920|113171|112971|113120|112920|45
1624908600000|2021-06-28 19:30:00|113125|112925|113157.8|112957.8|113162.5|112987|113077|112925|16
1624908900000|2021-06-28 19:35:00|113158|112958|113173.8|112973.8|113173.8|112973.8|113156.5|112956.5|14
1624909200000|2021-06-28 19:40:00|113174.8|112974.8|113175.3|112975.3|113175.3|112975.3|113174.8|112974.8|2
1624909800000|2021-06-28 19:50:00|113163|112963|113164.1|112964.1|113174.3|112974.3|113163|112963|4
1624910100000|2021-06-28 19:55:00|113166.1|112966.1|113161.1|112961.1|113166.1|112966.1|113160.8|112960.8|6
1624924800000|2021-06-29 00:00:00|113102.1|112902.1|113147.5|112947.5|113150.5|112950.5|113096.6|112896.6|91
1624925100000|2021-06-29 00:05:00|113150|112950|113126.6|113026.6|113186.5|113060.5|113095.5|112950|212
1624925400000|2021-06-29 00:10:00|113127.6|113027.6|113098.5|112998.5|113152.3|113052.3|113092|112992|155
1624925700000|2021-06-29 00:15:00|113100|113000|113119|113019|113170|113070|113100|113000|152
1624926000000|2021-06-29 00:20:00|113115.6|113015.6|113169.5|113069.5|113173.3|113073.3|113103.5|113003.5|163
1624926300000|2021-06-29 00:25:00|113170|113070|113160|113060|113202.8|113102.8|113160|113060|105
1624926600000|2021-06-29 00:30:00|113163.5|113063.5|113155|113055|113185|113085|113144|113044|91
1624926900000|2021-06-29 00:35:00|113148.6|113048.6|113184.3|113084.3|113199.1|113099.1|113130|113030|150
1624927200000|2021-06-29 00:40:00|113180.7|113080.7|113105|113005|113184.1|113084.1|113102.9|113002.9|161
1624927500000|2021-06-29 00:45:00|113104.5|113004.5|113110|113010|113121|113021|113100|113000|46
1624927800000|2021-06-29 00:50:00|113104.4|113004.4|113125|113025|113135|113035|113100|113000|68
1624928100000|2021-06-29 00:55:00|113130|113030|113108.8|113008.8|113130|113030|113099.7|112999.7|146
1624928400000|2021-06-29 01:00:00|113109.3|113009.3|113135.4|113035.4|113145|113045|113109.3|113009.3|76
1624928700000|2021-06-29 01:05:00|113135.1|113035.1|113116.6|113016.6|113135.1|113035.1|113111.9|113011.9|107
1624929000000|2021-06-29 01:10:00|113116.9|113016.9|113108.5|113008.5|113130.5|113030.5|113108.5|113008.5|86
1624929300000|2021-06-29 01:15:00|113112|113012|113045|112945|113113.5|113013.5|113035|112935|113
1624929600000|2021-06-29 01:20:00|113044.8|112944.8|113044.5|112944.5|113070.6|112970.6|113043.4|112943.4|146
1624929900000|2021-06-29 01:25:00|113045.1|112945.1|113019.5|112919.5|113050|112950|113005|112905|135
1624930200000|2021-06-29 01:30:00|113016.9|112916.9|113031|112931|113038.2|112938.2|112988.2|112888.2|163
1624930500000|2021-06-29 01:35:00|113032.7|112932.7|113040.4|112940.4|113052.2|112952.2|113029.5|112929.5|176
1624930800000|2021-06-29 01:40:00|113040.5|112940.5|113071|112971|113081.5|112981.5|113032.9|112932.9|172
1624931100000|2021-06-29 01:45:00|113070.5|112970.5|113089.2|112989.2|113092.5|112992.5|113053.1|112953.1|210
1624931400000|2021-06-29 01:50:00|113090.2|112990.2|113106|113006|113114|113014|113080|112980|205
1624931700000|2021-06-29 01:55:00|113106.4|113006.4|113095.1|112995.1|113124|113024|113095.1|112995.1|113
1624932000000|2021-06-29 02:00:00|113093.5|112993.5|113103.5|113003.5|113108|113008|113071.5|112971.5|131
1624932300000|2021-06-29 02:05:00|113104|113004|113120|113020|113127.5|113027.5|113104|113004|98
1624932600000|2021-06-29 02:10:00|113109.6|113009.6|113132.2|113032.2|113135.1|113035.1|113102.1|113002.1|112
1624932900000|2021-06-29 02:15:00|113130|113030|113119|113019|113145.3|113045.3|113117.5|113017.5|109
1624933200000|2021-06-29 02:20:00|113116.1|113016.1|113079|112979|113119|113019|113079|112979|126
1624933500000|2021-06-29 02:25:00|113070|112970|113070|112970|113088.2|112988.2|113069|112969|92
1624933800000|2021-06-29 02:30:00|113070.9|112970.9|113091.4|112991.4|113092.4|112992.4|113060|112960|120
1624934100000|2021-06-29 02:35:00|113092.1|112992.1|113082.5|112982.5|113103|113003|113081.3|112981.3|76
1624934400000|2021-06-29 02:40:00|113082.4|112982.4|113063.1|112963.1|113084.9|112984.9|113061.4|112961.4|61
1624934700000|2021-06-29 02:45:00|113066.9|112966.9|113060.4|112960.4|113071.9|112971.9|113051.7|112951.7|76
1624935000000|2021-06-29 02:50:00|113060.1|112960.1|113064.6|112964.6|113078.3|112978.3|113055.1|112955.1|59
1624935300000|2021-06-29 02:55:00|113065|112965|113037.2|112937.2|113065|112965|113024.7|112924.7|81
1624935600000|2021-06-29 03:00:00|113037.4|112937.4|113095.7|112995.7|113098.4|112998.4|113037.4|112937.4|83
1624935900000|2021-06-29 03:05:00|113090.9|112990.9|113129|113029|113131.2|113031.2|113081.9|112981.9|88
1624936200000|2021-06-29 03:10:00|113129.5|113029.5|113135.9|113035.9|113160.1|113060.1|113125.1|113025.1|144
1624936500000|2021-06-29 03:15:00|113136|113036|113135|113035|113157.2|113057.2|113130|113030|114
1624936800000|2021-06-29 03:20:00|113135.4|113035.4|113137.1|113037.1|113137.1|113037.1|113125.5|113025.5|76
1624937100000|2021-06-29 03:25:00|113137|113037|113127.8|113027.8|113144.6|113044.6|113127.1|113027.1|61
1624937400000|2021-06-29 03:30:00|113129.4|113029.4|113140|113040|113140.4|113040.4|113127.8|113027.8|56
1624937700000|2021-06-29 03:35:00|113143|113043|113143.1|113043.1|113158.1|113058.1|113138|113038|47
1624938000000|2021-06-29 03:40:00|113141.4|113041.4|113169.7|113069.7|113173|113073|113140|113040|57
1624938300000|2021-06-29 03:45:00|113169.2|113069.2|113170|113070|113184.6|113084.6|113169.2|113069.2|71
1624938600000|2021-06-29 03:50:00|113169.7|113069.7|113130.5|113030.5|113180|113080|113130.2|113030.2|71
1624938900000|2021-06-29 03:55:00|113130|113030|113122.5|113022.5|113132.4|113032.4|113110|113010|89
1624939200000|2021-06-29 04:00:00|113124|113024|113109.4|113009.4|113124|113024|113102.4|113002.4|69
1624939500000|2021-06-29 04:05:00|113111|113011|113123|113023|113127.7|113027.7|113109.4|113009.4|48
1624939800000|2021-06-29 04:10:00|113123.5|113023.5|113118|113018|113125.9|113025.9|113112|113012|82
1624940100000|2021-06-29 04:15:00|113119.5|113019.5|113086.9|112986.9|113120|113020|113086.9|112986.9|88
1624940400000|2021-06-29 04:20:00|113086.8|112986.8|113075.1|112975.1|113092.5|112992.5|113059.1|112959.1|110
1624940700000|2021-06-29 04:25:00|113070.9|112970.9|113045|112945|113080|112980|113045|112945|57
1624941000000|2021-06-29 04:30:00|113050|112950|113074.4|112974.4|113078.5|112978.5|113050|112950|50
1624941300000|2021-06-29 04:35:00|113073.1|112973.1|113091|112991|113092|112992|113063.6|112963.6|62
1624941600000|2021-06-29 04:40:00|113092.7|112992.7|113075.5|112975.5|113100|113000|113069|112969|69
1624941900000|2021-06-29 04:45:00|113075.3|112975.3|113068|112968|113098.8|112998.8|113067.4|112967.4|69
1624942200000|2021-06-29 04:50:00|113067|112967|113063.9|112963.9|113070|112970|113061.2|112961.2|41
1624942500000|2021-06-29 04:55:00|113064.4|112964.4|113077.8|112977.8|113083|112983|113064.4|112964.4|78
1624942800000|2021-06-29 05:00:00|113077.6|112977.6|113100|113000|113102.9|113002.9|113077.3|112977.3|51
1624943100000|2021-06-29 05:05:00|113095|112995|113080.2|112980.2|113096.4|112996.4|113076.1|112976.1|99
1624943400000|2021-06-29 05:10:00|113080|112980|113036.9|112936.9|113082.9|112982.9|113036.9|112936.9|94
1624943700000|2021-06-29 05:15:00|113037.4|112937.4|113020.1|112920.1|113054.4|112954.4|113017|112917|116
1624944000000|2021-06-29 05:20:00|113020|112920|113016.1|112916.1|113040.4|112940.4|113015|112915|95
1624944300000|2021-06-29 05:25:00|113020.4|112920.4|113013.9|112913.9|113023.9|112923.9|113001.1|112901.1|130
1624944600000|2021-06-29 05:30:00|113015|112915|112984.6|112884.6|113015|112915|112975|112875|115
1624944900000|2021-06-29 05:35:00|112985|112885|112970.1|112870.1|113011.4|112911.4|112958|112858|176
1624945200000|2021-06-29 05:40:00|112969.5|112869.5|112987.8|112887.8|113001.9|112901.9|112968.4|112868.4|204
1624945500000|2021-06-29 05:45:00|112988|112888|112998.4|112898.4|113003.9|112903.9|112977.3|112877.3|97
1624945800000|2021-06-29 05:50:00|112997.4|112897.4|112986.1|112886.1|113001.4|112901.4|112982|112882|69
1624946100000|2021-06-29 05:55:00|112987.1|112887.1|112950.4|112850.4|112988.4|112888.4|112934.7|112834.7|158
1624946400000|2021-06-29 06:00:00|112947.5|112847.5|112964.9|112864.9|112978.5|112878.5|112937.5|112837.5|178
1624946700000|2021-06-29 06:05:00|112965.6|112865.6|112970.8|112870.8|112998.4|112898.4|112964.5|112864.5|164
1624947000000|2021-06-29 06:10:00|112969.8|112869.8|113018.2|112918.2|113018.2|112918.2|112969.8|112869.8|144
1624947300000|2021-06-29 06:15:00|113018|112918|113003.2|112903.2|113032.4|112932.4|113002.7|112902.7|163
1624947600000|2021-06-29 06:20:00|112995|112895|112935|112835|113000|112900|112932.2|112832.2|127
1624947900000|2021-06-29 06:25:00|112933.8|112833.8|112915.1|112815.1|112960.9|112860.9|112913|112813|159
1624948200000|2021-06-29 06:30:00|112917.7|112817.7|112950|112850|112950|112850|112914.1|112814.1|55
1624948500000|2021-06-29 06:35:00|112955|112855|113005|112805|113060|112884.4|112955|112805|24
1624948800000|2021-06-29 06:40:00|113005.1|112805.1|112994.8|112794.8|113022.4|112865.4|112946.4|112785.8|42
1624949100000|2021-06-29 06:45:00|112995|112795|113002.4|112802.4|113020|112862.9|112946.5|112790|22
1624949400000|2021-06-29 06:50:00|113003.3|112803.3|112925|112825|113004.8|112850|112922.7|112798.1|47
1624949700000|2021-06-29 06:55:00|112922.6|112822.6|112950|112850|112950|112850|112915.1|112815.1|35
1624950000000|2021-06-29 07:00:00|112945|112845|112930|112830|112986.9|112845|112918.6|112780|56
1624950300000|2021-06-29 07:05:00|112931.8|112831.8|112958.7|112858.7|112962.1|112862.1|112931.8|112831.8|51
1624950600000|2021-06-29 07:10:00|112959.2|112859.2|112962.6|112862.6|112965.8|112865.8|112947.9|112847.9|38
1624950900000|2021-06-29 07:15:00|112961.2|112861.2|112980|112880|112993.6|112893.6|112960.2|112860.2|38
1624951200000|2021-06-29 07:20:00|112984.6|112884.6|113052.4|112852.4|113052.4|112906|112984.6|112840|33
1624951500000|2021-06-29 07:25:00|113053.4|112853.4|113052.9|112852.9|113053.4|112853.4|113045.8|112845.8|9
1624951800000|2021-06-29 07:30:00|113051.9|112851.9|112990.9|112890.9|113051.9|112900.9|112970|112851.9|27
1624952100000|2021-06-29 07:35:00|112990|112890|112975.6|112875.6|112999.4|112899.4|112975|112875|37
1624952400000|2021-06-29 07:40:00|112968.6|112868.6|112951.7|112851.7|112968.6|112868.6|112950|112850|39
1624952700000|2021-06-29 07:45:00|112956.8|112856.8|112965|112865|112965.5|112865.5|112945.1|112845.1|17
1624953000000|2021-06-29 07:50:00|112964.1|112864.1|112953|112853|112964.1|112864.1|112948.5|112848.5|46
1624953300000|2021-06-29 07:55:00|112960|112860|112964.5|112864.5|112964.5|112864.5|112945.1|112845.1|36
1624953600000|2021-06-29 08:00:00|112966.5|112866.5|112985.5|112885.5|112990.5|112890.5|112965|112865|37
1624953900000|2021-06-29 08:05:00|112986.3|112886.3|113079.3|112879.3|113103.6|112903.6|112985.5|112868.4|72
1624954200000|2021-06-29 08:10:00|113080.1|112880.1|113080.1|112880.1|113080.6|112880.6|113060|112860|19
1624954500000|2021-06-29 08:15:00|113080.8|112880.8|113078.3|112878.3|113082.1|112882.1|113078.3|112878.3|16
1624954800000|2021-06-29 08:20:00|113076.8|112876.8|113082.6|112882.6|113082.6|112882.6|113074.8|112874.8|18
1624955100000|2021-06-29 08:25:00|113081.2|112881.2|113120|112920|113121|112969.5|113041.2|112879.5|61
1624955400000|2021-06-29 08:30:00|113121|112921|113122.5|112922.5|113124|112924|113120|112920|13
1624955700000|2021-06-29 08:35:00|113131.2|112931.2|113118.9|113018.9|113167.2|113026.2|113117.4|112931.2|34
1624956000000|2021-06-29 08:40:00|113115.5|113015.5|113236.7|113036.7|113239|113062.5|113115.5|113015.5|48
1624956300000|2021-06-29 08:45:00|113234.7|113034.7|113191.2|113091.2|113270|113097.7|113191.2|113034.7|35
1624956600000|2021-06-29 08:50:00|113196.2|113096.2|113185.2|112985.2|113215.7|113096.2|113171.3|112980.2|22
1624956900000|2021-06-29 08:55:00|113195.2|112995.2|113221.2|113021.2|113221.2|113047.5|113136.4|112994.8|29
1624957200000|2021-06-29 09:00:00|113220.2|113020.2|113209.5|113009.5|113220.2|113061.3|113143|113009.5|32
1624957500000|2021-06-29 09:05:00|113208.5|113008.5|113185.1|112985.1|113216.1|113060|113140|112985.1|33
1624957800000|2021-06-29 09:10:00|113130|113030|113170.3|112970.3|113180|113030|113125.6|112960|12
1624958100000|2021-06-29 09:15:00|113165.1|112965.1|113175.1|112975.1|113175.1|112997.4|113090.5|112960|14
1624958400000|2021-06-29 09:20:00|113172.1|112972.1|113167.5|112967.5|113172.1|112972.1|113166.1|112966.1|12
1624958700000|2021-06-29 09:25:00|113166.1|112966.1|113132.8|113032.8|113172.8|113033.7|113132.8|112966.1|10
1624959000000|2021-06-29 09:30:00|113207|113007|113218.8|113018.8|113229.5|113029.5|113203.7|113003.7|22
1624959300000|2021-06-29 09:35:00|113218.5|113018.5|113194.2|112994.2|113218.5|113061.2|113161.2|112993.2|14
1624959600000|2021-06-29 09:40:00|113196.2|112996.2|113195|112995|113196.2|112996.2|113195|112995|2
1624959900000|2021-06-29 09:45:00|113193|112993|113199.3|112999.3|113201.1|113001.1|113193|112993|5
1624960200000|2021-06-29 09:50:00|113198.6|112998.6|113180.5|112980.5|113198.6|112998.6|113175|112975|7
1624960500000|2021-06-29 09:55:00|113181.5|112981.5|113170.6|112970.6|113181.5|112981.5|113167.1|112967.1|16
1624960800000|2021-06-29 10:00:00|113171.1|112971.1|113148.1|113048.1|113188.1|113048.1|113147.9|112971.1|25
1624961100000|2021-06-29 10:05:00|113156.4|113056.4|113149.6|113049.6|113161.6|113061.6|113149.6|113049.6|5
1624961400000|2021-06-29 10:10:00|113154|113054|113237.8|113037.8|113237.8|113091.4|113154|113037.8|21
1624961700000|2021-06-29 10:15:00|113235.3|113035.3|113227.3|113027.3|113237.3|113037.3|113220.3|113020.3|22
1624962000000|2021-06-29 10:20:00|113228.3|113028.3|113248.3|113048.3|113250.5|113119.4|113194.3|113027.3|27
1624962300000|2021-06-29 10:25:00|113249.8|113049.8|113248.8|113048.8|113249.8|113049.8|113248.8|113048.8|2
1624962600000|2021-06-29 10:30:00|113249.6|113049.6|113230.2|113030.2|113259.1|113059.1|113230.2|113030.2|11
1624962900000|2021-06-29 10:35:00|113232.2|113032.2|113241.7|113041.7|113241.8|113041.8|113232.2|113032.2|9
1624963200000|2021-06-29 10:40:00|113242|113042|113241.7|113041.7|113245|113045|113241.7|113041.7|3
1624963500000|2021-06-29 10:45:00|113245.6|113045.6|113245.8|113045.8|113247.9|113047.9|113245.6|113045.6|6
1624963800000|2021-06-29 10:50:00|113244.3|113044.3|113243.6|113043.6|113244.3|113044.3|113243.6|113043.6|2
1624964100000|2021-06-29 10:55:00|113250|113050|113259.8|113059.8|113271|113071|113250|113050|4
1624964400000|2021-06-29 11:00:00|113258.3|113058.3|113215.6|113115.6|113270.6|113119.1|113215.6|113058.3|12
1624964700000|2021-06-29 11:05:00|113228.2|113128.2|113278.9|113078.9|113286.7|113140.5|113215.1|113075.9|18
1624965000000|2021-06-29 11:10:00|113279.9|113079.9|113248|113148|113296|113150.3|113245.5|113079.9|33
1624965300000|2021-06-29 11:15:00|113248.5|113148.5|113338|113138|113345.5|113173.5|113248.5|113115|29
1624965600000|2021-06-29 11:20:00|113333.8|113133.8|113339.2|113139.2|113339.2|113139.2|113333.8|113133.8|5
1624965900000|2021-06-29 11:25:00|113342.2|113142.2|113376.7|113176.7|113382.8|113225|113307|113142.2|56
1624966200000|2021-06-29 11:30:00|113377|113177|113318.3|113218.3|113377.7|113223.8|113317|113177|15
1624966500000|2021-06-29 11:35:00|113313.9|113213.9|113318.9|113218.9|113318.9|113218.9|113311.4|113211.4|6
1624966800000|2021-06-29 11:40:00|113313.9|113213.9|113320|113220|113325|113225|113311.4|113211.4|10
1624967100000|2021-06-29 11:45:00|113324.7|113224.7|113386|113186|113388.5|113241|113324.7|113184.2|24
1624967400000|2021-06-29 11:50:00|113387|113187|113442|113242|113450|113250|113339.9|113183.2|20
1624967700000|2021-06-29 11:55:00|113446.5|113246.5|113475|113275|113475|113275|113443.7|113243.7|17
1624968000000|2021-06-29 12:00:00|113475.5|113275.5|113475.3|113275.3|113475.5|113275.5|113475.3|113275.3|2
1624968300000|2021-06-29 12:05:00|113482.5|113282.5|113465|113265|113491.7|113295.1|113395|113260|13
1624968600000|2021-06-29 12:10:00|113465.5|113265.5|113465|113265|113467|113267|113465|113265|4
1624968900000|2021-06-29 12:15:00|113464.5|113264.5|113469.7|113269.7|113475.1|113275.1|113464.5|113264.5|8
1624969200000|2021-06-29 12:20:00|113469.4|113269.4|113464.6|113264.6|113474.5|113274.5|113449.1|113249.1|19
1624969500000|2021-06-29 12:25:00|113465.1|113265.1|113467.4|113267.4|113467.9|113267.9|113465.1|113265.1|17
1624969800000|2021-06-29 12:30:00|113467.9|113267.9|113468.5|113268.5|113468.5|113332.4|113427.2|113256.6|35
1624970100000|2021-06-29 12:35:00|113469.4|113269.4|113478.1|113278.1|113479.5|113279.5|113469.4|113269.4|19
1624970400000|2021-06-29 12:40:00|113478.6|113278.6|113455.1|113355.1|113485.1|113355.1|113415|113275.1|42
1624970700000|2021-06-29 12:45:00|113451.5|113351.5|113495.1|113295.1|113495.1|113355.1|113440|113295.1|13
1624971000000|2021-06-29 12:50:00|113494.1|113294.1|113458.7|113358.7|113494.1|113358.8|113451.4|113292.1|8
1624971300000|2021-06-29 12:55:00|113463.9|113363.9|113453.9|113353.9|113463.9|113363.9|113452.5|113352.5|9
1624971600000|2021-06-29 13:00:00|113453.8|113353.8|113454.1|113354.1|113494.1|113364.1|113437.5|113289.1|31
1624971900000|2021-06-29 13:05:00|113455.1|113355.1|113495|113295|113495|113355.1|113420.5|113267.5|29
1624972200000|2021-06-29 13:10:00|113454.5|113354.5|113455|113355|113461.5|113361.5|113445|113345|23
1624972500000|2021-06-29 13:15:00|113450|113350|113438.3|113338.3|113456.3|113356.3|113438.3|113338.3|32
1624972800000|2021-06-29 13:20:00|113438.8|113338.8|113432|113332|113485|113345|113432|113271|45
1624973100000|2021-06-29 13:25:00|113433|113333|113400|113300|113454.5|113333|113398.3|113248.8|41
1624973400000|2021-06-29 13:30:00|113397|113297|113355.1|113255.1|113439|113297|113355|113234|39
1624973700000|2021-06-29 13:35:00|113355|113255|113353.5|113153.5|113386.7|113270|113310.9|113153.5|51
1624974000000|2021-06-29 13:40:00|113356.5|113156.5|113418.5|113218.5|113425.1|113234|113334|113151.5|27
1624974300000|2021-06-29 13:45:00|113411.5|113211.5|113417.2|113217.2|113417.2|113253|113335|113185|35
1624974600000|2021-06-29 13:50:00|113417.4|113217.4|113407.4|113207.4|113417.9|113217.9|113406.9|113206.9|16
1624974900000|2021-06-29 13:55:00|113406.7|113206.7|113360|113260|113408.5|113275|113353.5|113194.7|50
1624975200000|2021-06-29 14:00:00|113362.5|113262.5|113450|113250|113467|113290|113362.5|113220.4|47
1624975500000|2021-06-29 14:05:00|113449.5|113249.5|113460|113260|113465.9|113265.9|113432|113232|19
1624975800000|2021-06-29 14:10:00|113459.1|113259.1|113362.1|113262.1|113459.1|113302.9|113362.1|113216.5|32
1624976100000|2021-06-29 14:15:00|113361.1|113261.1|113354.6|113254.6|113423.5|113280.5|113337|113217.5|72
1624976400000|2021-06-29 14:20:00|113353|113253|113348|113248|113353.6|113253.6|113346.5|113246.5|32
1624976700000|2021-06-29 14:25:00|113346|113246|113327|113227|113348|113248|113327|113227|14
1624977000000|2021-06-29 14:30:00|113328|113228|113328|113228|113328|113228|113328|113228|1
1624977300000|2021-06-29 14:35:00|113325.5|113225.5|113316.5|113216.5|113365.7|113225.5|113312|113153|22
1624977600000|2021-06-29 14:40:00|113316.7|113216.7|113340.5|113240.5|113354.9|113254.9|113316.7|113216.7|44
1624977900000|2021-06-29 14:45:00|113339.5|113239.5|113378.6|113178.6|113390.2|113240.5|113322|113178.6|25
1624978200000|2021-06-29 14:50:00|113379.4|113179.4|113366.5|113166.5|113380|113180|113366.5|113166.5|24
1624978500000|2021-06-29 14:55:00|113364.5|113164.5|113365.5|113165.5|113365.5|113165.5|113364.5|113164.5|3
1624978800000|2021-06-29 15:00:00|113366.5|113166.5|113358.1|113158.1|113367.7|113205.2|113252|113109.9|57
1624979100000|2021-06-29 15:05:00|113357.1|113157.1|113319.5|113219.5|113392.8|113236|113318.5|113144.5|49
1624979400000|2021-06-29 15:10:00|113320.5|113220.5|113325.4|113225.4|113325.4|113225.4|113319|113219|10
1624979700000|2021-06-29 15:15:00|113323.6|113223.6|113311.2|113211.2|113405|113226.6|113311.2|113175|35
1624980000000|2021-06-29 15:20:00|113310.7|113210.7|113356.9|113156.9|113359.4|113210.7|113307.4|113154.4|29
1624980300000|2021-06-29 15:25:00|113356.4|113156.4|113354.2|113154.2|113356.9|113156.9|113354.2|113154.2|9
1624980600000|2021-06-29 15:30:00|113354.7|113154.7|113298.3|113198.3|113355.2|113200|113293.2|113141.1|16
1624980900000|2021-06-29 15:35:00|113298.8|113198.8|113278.5|113178.5|113298.8|113198.8|113277.5|113177.5|14
1624981200000|2021-06-29 15:40:00|113259.5|113159.5|113267.4|113167.4|113267.4|113167.4|113259.5|113159.5|18
1624981500000|2021-06-29 15:45:00|113269.9|113169.9|113301.7|113201.7|113304.7|113204.7|113269.9|113169.9|29
1624981800000|2021-06-29 15:50:00|113297.2|113197.2|113295.5|113195.5|113297.2|113197.2|113291.2|113191.2|26
1624982100000|2021-06-29 15:55:00|113296.9|113196.9|113283.5|113183.5|113297.5|113197.5|113283.5|113183.5|8
1624982400000|2021-06-29 16:00:00|113285.2|113185.2|113264|113164|113286|113186|113264|113164|9
1624982700000|2021-06-29 16:05:00|113260.6|113160.6|113234.5|113134.5|113260.6|113160.6|113225.5|113125.5|15
1624983000000|2021-06-29 16:10:00|113236|113136|113229.5|113129.5|113239.4|113139.4|113229|113129|17
1624983300000|2021-06-29 16:15:00|113228.5|113128.5|113234.8|113134.8|113235.3|113135.3|113228|113128|8
1624983600000|2021-06-29 16:20:00|113235.3|113135.3|113234.5|113134.5|113235.8|113135.8|113234.5|113134.5|5
1624983900000|2021-06-29 16:25:00|113234.8|113134.8|113234.6|113134.6|113235.1|113135.1|113234.5|113134.5|5
1624984200000|2021-06-29 16:30:00|113234.5|113134.5|113241.2|113141.2|113247|113147|113234.5|113134.5|15
1624984500000|2021-06-29 16:35:00|113240.7|113140.7|113307.7|113107.7|113307.7|113155|113235.7|113104|18
1624984800000|2021-06-29 16:40:00|113306.7|113106.7|113260|113160|113306.7|113160|113260|113095.7|10
1624985100000|2021-06-29 16:45:00|113261.5|113161.5|113251.5|113151.5|113261.5|113161.5|113251.5|113151.5|3
1624985400000|2021-06-29 16:50:00|113252.5|113152.5|113303.5|113103.5|113304|113152.5|113252|113102.5|10
1624986000000|2021-06-29 17:00:00|113305|113105|113263.5|113163.5|113305|113163.5|113260|113105|7
1624986300000|2021-06-29 17:05:00|113264.3|113164.3|113264.5|113164.5|113265.5|113165.5|113264.3|113164.3|5
1624986600000|2021-06-29 17:10:00|113264|113164|113263|113163|113264.3|113164.3|113261.3|113161.3|10
1624986900000|2021-06-29 17:15:00|113262.8|113162.8|113262.8|113162.8|113262.8|113162.8|113262.8|113162.8|1
1624987200000|2021-06-29 17:20:00|113263|113163|113264|113164|113264.5|113164.5|113263|113163|4
1624987500000|2021-06-29 17:25:00|113263|113163|113260.8|113160.8|113264.4|113164.4|113260|113160|7
1624987800000|2021-06-29 17:30:00|113261.3|113161.3|113261.1|113161.1|113264.6|113164.6|113257.3|113157.3|15
1624988100000|2021-06-29 17:35:00|113260.8|113160.8|113261.3|113161.3|113263.8|113163.8|113257.3|113157.3|11
1624988400000|2021-06-29 17:40:00|113261.8|113161.8|113262.5|113162.5|113264.4|113164.4|113260|113160|10
1624988700000|2021-06-29 17:45:00|113263|113163|113262.5|113162.5|113263|113163|113260|113160|9
1624989000000|2021-06-29 17:50:00|113262.8|113162.8|113262.5|113162.5|113263.5|113163.5|113260|113160|11
1624989300000|2021-06-29 17:55:00|113261|113161|113262.8|113162.8|113265.5|113165.5|113255|113155|22
1624989600000|2021-06-29 18:00:00|113264|113164|113262.5|113162.5|113264|113164|113260|113160|8
1624989900000|2021-06-29 18:05:00|113262|113162|113256|113156|113262|113162|113251.5|113151.5|6
1624990200000|2021-06-29 18:10:00|113305.5|113105.5|113295|113095|113306|113106|113295|113095|9
1624990500000|2021-06-29 18:15:00|113295.4|113095.4|113291.5|113091.5|113297|113097|113291|113091|22
1624991100000|2021-06-29 18:25:00|113290|113090|113288.5|113088.5|113290|113090|113288|113088|6
1624991400000|2021-06-29 18:30:00|113288|113088|113291.5|113091.5|113295|113095|113288|113088|10
1624991700000|2021-06-29 18:35:00|113291|113091|113290|113090|113295|113095|113290|113090|12
1624992000000|2021-06-29 18:40:00|113290.5|113090.5|113296.4|113096.4|113297|113097|113290.5|113090.5|7
1624992300000|2021-06-29 18:45:00|113297|113097|113296.4|113096.4|113297|113097|113296.4|113096.4|2
1624992600000|2021-06-29 18:50:00|113296|113096|113238|113138|113296|113138|113238|113094.5|5
1624992900000|2021-06-29 18:55:00|113287.5|113087.5|113303|113103|113303|113142|113235.5|113087|17
1624993200000|2021-06-29 19:00:00|113310|113110|113346.7|113146.7|113367.8|113203.5|113262.5|113110|52
1624993500000|2021-06-29 19:05:00|113347.2|113147.2|113377.5|113177.5|113401.8|113201.8|113334.8|113134.8|46
1624993800000|2021-06-29 19:10:00|113379|113179|113301.6|113201.6|113379.5|113202.6|113301.6|113171.6|14
1624994100000|2021-06-29 19:15:00|113399.6|113199.6|113377.6|113177.6|113407.9|113207.9|113376.6|113176.6|19
1624994400000|2021-06-29 19:20:00|113377.9|113177.9|113364.9|113164.9|113410.8|113210.8|113307.6|113164.9|24
1624994700000|2021-06-29 19:25:00|113366.6|113166.6|113365.5|113165.5|113366.6|113166.6|113365.5|113165.5|2
1624995000000|2021-06-29 19:30:00|113366.6|113166.6|113367|113167|113367|113167|113366.6|113166.6|2
1624995300000|2021-06-29 19:35:00|113367.6|113167.6|113360|113160|113367.6|113167.6|113360|113160|2
1624995600000|2021-06-29 19:40:00|113356.9|113156.9|113360|113160|113360|113160|113356|113156|3
1624995900000|2021-06-29 19:45:00|113357.2|113157.2|113341.6|113141.6|113357.2|113195.1|113290.4|113120|18
1624996200000|2021-06-29 19:50:00|113343.6|113143.6|113344.9|113144.9|113344.9|113144.9|113343.6|113143.6|3
1625011200000|2021-06-30 00:00:00|113418.2|113133|113235.9|113035.9|113418.2|113133|113185.1|113020.9|107
1625011500000|2021-06-30 00:05:00|113185|113085|113151.5|113051.5|113242.2|113096.5|113145.1|113012.2|183
1625011800000|2021-06-30 00:10:00|113149.8|113049.8|113195|113095|113210|113110|113135.5|113035.5|119
1625012100000|2021-06-30 00:15:00|113194.4|113094.4|113165|113065|113205|113105|113150.5|113050.5|85
1625012400000|2021-06-30 00:20:00|113165.5|113065.5|113173|113073|113174|113074|113153.6|113053.6|89
1625012700000|2021-06-30 00:25:00|113173.5|113073.5|113093|112993|113173.5|113073.5|113090.3|112990.3|212
1625013000000|2021-06-30 00:30:00|113092|112992|113141.5|113041.5|113145.5|113045.5|113082.5|112982.5|170
1625013300000|2021-06-30 00:35:00|113140.5|113040.5|113152|113052|113158.8|113058.8|113129.6|113029.6|109
1625013600000|2021-06-30 00:40:00|113151|113051|113165|113065|113170|113070|113129.8|113029.8|94
1625013900000|2021-06-30 00:45:00|113164.3|113064.3|113185|113085|113200|113100|113158.8|113058.8|79
1625014200000|2021-06-30 00:50:00|113184|113084|113210|113110|113245|113145|113172.7|113072.7|139
1625014500000|2021-06-30 00:55:00|113211|113111|113240|113140|113240|113140|113203.3|113103.3|101
1625014800000|2021-06-30 01:00:00|113235|113135|113227.1|113127.1|113244.5|113144.5|113210|113110|111
1625015100000|2021-06-30 01:05:00|113228.4|113128.4|113212.4|113112.4|113242.7|113142.7|113205.5|113105.5|107
1625015400000|2021-06-30 01:10:00|113212.5|113112.5|113234.5|113134.5|113243.2|113143.2|113212.4|113112.4|101
1625015700000|2021-06-30 01:15:00|113233.5|113133.5|113301|113201|113305.5|113205.5|113233.5|113133.5|84
1625016000000|2021-06-30 01:20:00|113297.5|113197.5|113298.4|113198.4|113311.8|113211.8|113288.5|113188.5|155
1625016300000|2021-06-30 01:25:00|113297.2|113197.2|113265|113165|113297.4|113197.4|113263|113163|179
1625016600000|2021-06-30 01:30:00|113266.7|113166.7|113271|113171|113279.7|113179.7|113257.4|113157.4|98
1625016900000|2021-06-30 01:35:00|113272|113172|113285.4|113185.4|113285.9|113185.9|113265|113165|108
1625017200000|2021-06-30 01:40:00|113285|113185|113269.5|113169.5|113285.4|113185.4|113255.7|113155.7|151
1625017500000|2021-06-30 01:45:00|113270|113170|113202.9|113102.9|113270.4|113170.4|113201.3|113036.1|181
1625017800000|2021-06-30 01:50:00|113201.3|113101.3|113198.9|113098.9|113212.5|113112.5|113187.1|113087.1|171
1625018100000|2021-06-30 01:55:00|113197|113097|113165.1|113065.1|113197|113097|113156.3|113056.3|133
1625018400000|2021-06-30 02:00:00|113165|113065|113117.4|113017.4|113166.2|113066.2|113096.1|112996.1|176
1625018700000|2021-06-30 02:05:00|113118.9|113018.9|113145|113045|113145|113045|113107.4|113007.4|126
1625019000000|2021-06-30 02:10:00|113144.6|113044.6|113114.5|113014.5|113154.7|113054.7|113111|113011|111
1625019300000|2021-06-30 02:15:00|113114|113014|113102.4|113002.4|113115.2|113015.2|113097.5|112997.5|97
1625019600000|2021-06-30 02:20:00|113102.5|113002.5|113069.2|112969.2|113104|113004|113064.4|112964.4|154
1625019900000|2021-06-30 02:25:00|113070.9|112970.9|113060.6|112960.6|113095.4|112995.4|113050.3|112950.3|141
1625020200000|2021-06-30 02:30:00|113061|112961|113067.8|112967.8|113096.5|112996.5|113058.1|112958.1|106
1625020500000|2021-06-30 02:35:00|113068|112968|113071|112971|113078.1|112978.1|113057.6|112957.6|83
1625020800000|2021-06-30 02:40:00|113071.5|112971.5|113065|112965|113097.7|112997.7|113065|112965|64
1625021100000|2021-06-30 02:45:00|113062.3|112962.3|113061.4|112961.4|113070.4|112970.4|113061.1|112961.1|60
1625021400000|2021-06-30 02:50:00|113062|112962|113052.9|112952.9|113069.3|112969.3|113050|112950|76
1625021700000|2021-06-30 02:55:00|113047.7|112947.7|113009|112909|113048.2|112948.2|113003.9|112903.9|137
1625022000000|2021-06-30 03:00:00|113010|112910|113003.6|112903.6|113032|112932|112998.7|112898.7|133
1625022300000|2021-06-30 03:05:00|113003.8|112903.8|113054|112954|113063|112963|113003.4|112903.4|147
1625022600000|2021-06-30 03:10:00|113056.4|112956.4|113090.3|112990.3|113091.9|112991.9|113053.5|112953.5|128
1625022900000|2021-06-30 03:15:00|113090.1|112990.1|113073.5|112973.5|113092.7|112992.7|113047.5|112947.5|158
1625023200000|2021-06-30 03:20:00|113074.5|112974.5|113088.8|112988.8|113092.1|112992.1|113067.8|112967.8|98
1625023500000|2021-06-30 03:25:00|113089|112989|113081|112981|113094|112994|113072|112972|63
1625023800000|2021-06-30 03:30:00|113082|112982|113092.7|112992.7|113097.7|112997.7|113059|112959|85
1625024100000|2021-06-30 03:35:00|113092.2|112992.2|113083.5|112983.5|113096.4|112996.4|113073.1|112973.1|60
1625024400000|2021-06-30 03:40:00|113083.4|112983.4|113067|112967|113088|112988|113067|112967|48
1625024700000|2021-06-30 03:45:00|113066.4|112966.4|113044.1|112944.1|113066.5|112966.5|113035|112935|53
1625025000000|2021-06-30 03:50:00|113045|112945|113031|112931|113046|112946|113026|112926|74
1625025300000|2021-06-30 03:55:00|113030|112930|112997.1|112897.1|113032.4|112932.4|112985.4|112885.4|117
1625025600000|2021-06-30 04:00:00|112998.4|112898.4|113015|112915|113029.7|112929.7|112998.4|112898.4|64
1625025900000|2021-06-30 04:05:00|113010|112910|112955.1|112855.1|113010|112910|112952.6|112852.6|66
1625026200000|2021-06-30 04:10:00|112955|112855|112926.1|112826.1|112955.5|112855.5|112917.1|112817.1|118
1625026500000|2021-06-30 04:15:00|112926|112826|112907.8|112807.8|112929.1|112829.1|112907.8|112807.8|93
1625026800000|2021-06-30 04:20:00|112909|112809|112918.8|112818.8|112919.5|112819.5|112900.6|112800.6|64
1625027100000|2021-06-30 04:25:00|112918.5|112818.5|112921.7|112821.7|112942.4|112842.4|112918.5|112818.5|82
1625027400000|2021-06-30 04:30:00|112924.4|112824.4|112929.4|112829.4|112933.5|112833.5|112920|112820|68
1625027700000|2021-06-30 04:35:00|112927.9|112827.9|112923.1|112823.1|112937.1|112837.1|112923.1|112823.1|70
1625028000000|2021-06-30 04:40:00|112922.4|112822.4|112928|112828|112934.4|112834.4|112922|112822|39
1625028300000|2021-06-30 04:45:00|112930|112830|112961.5|112861.5|112970.5|112870.5|112930|112830|132
1625028600000|2021-06-30 04:50:00|112962.4|112862.4|112925.7|112825.7|112962.4|112862.4|112925.5|112825.5|108
1625028900000|2021-06-30 04:55:00|112929.9|112829.9|112925|112825|112932|112832|112914.6|112814.6|44
1625029200000|2021-06-30 05:00:00|112925.5|112825.5|112922|112822|112936|112836|112916|112816|75
1625029500000|2021-06-30 05:05:00|112917.5|112817.5|112907.5|112807.5|112922.5|112822.5|112906|112806|46
1625029800000|2021-06-30 05:10:00|112907|112807|112852.7|112752.7|112907|112807|112852.7|112752.7|119
1625030100000|2021-06-30 05:15:00|112853.2|112753.2|112796.4|112696.4|112855|112755|112779.1|112679.1|223
1625030400000|2021-06-30 05:20:00|112795.9|112695.9|112795|112695|112802.6|112702.6|112770.5|112670.5|104
1625030700000|2021-06-30 05:25:00|112796.3|112696.3|112794.6|112694.6|112802.6|112702.6|112772.4|112672.4|168
1625031000000|2021-06-30 05:30:00|112795.6|112695.6|112785.4|112685.4|112804.6|112704.6|112740|112640|192
1625031300000|2021-06-30 05:35:00|112783.2|112683.2|112787.7|112687.7|112797.4|112697.4|112781.4|112681.4|79
1625031600000|2021-06-30 05:40:00|112788.4|112688.4|112772.1|112672.1|112794.4|112694.4|112770.1|112670.1|100
1625031900000|2021-06-30 05:45:00|112772.5|112672.5|112778.7|112678.7|112782.6|112682.6|112765.7|112665.7|128
1625032200000|2021-06-30 05:50:00|112777.4|112677.4|112778|112678|112787|112687|112771.5|112671.5|148
1625032500000|2021-06-30 05:55:00|112779|112679|112787.5|112687.5|112798|112698|112775|112675|169
1625032800000|2021-06-30 06:00:00|112787|112687|112797.4|112697.4|112814|112714|112786.5|112686.5|178
1625033100000|2021-06-30 06:05:00|112797.7|112697.7|112787.4|112687.4|112802.7|112702.7|112775|112675|126
1625033400000|2021-06-30 06:10:00|112790|112690|112786.3|112686.3|112790|112690|112772.4|112672.4|112
1625033700000|2021-06-30 06:15:00|112786.8|112686.8|112760.5|112660.5|112796|112696|112754|112654|154
1625034000000|2021-06-30 06:20:00|112760|112660|112714.6|112614.6|112760|112660|112695.4|112595.4|192
1625034300000|2021-06-30 06:25:00|112714.5|112614.5|112709.5|112609.5|112715.5|112615.5|112680|112580|170
1625034600000|2021-06-30 06:30:00|112710.5|112610.5|112721.9|112621.9|112810|112658.3|112705|112595|99
1625034900000|2021-06-30 06:35:00|112720.3|112620.3|112745.4|112645.4|112745.4|112645.4|112700.8|112600.8|47
1625035200000|2021-06-30 06:40:00|112746|112646|112720.5|112620.5|112759.3|112659.3|112720|112620|43
1625035500000|2021-06-30 06:45:00|112720|112620|112725.5|112625.5|112797.5|112646.9|112720|112574.4|40
1625035800000|2021-06-30 06:50:00|112726.5|112626.5|112713|112613|112731.9|112631.9|112713|112613|42
1625036100000|2021-06-30 06:55:00|112712.9|112612.9|112688.9|112588.9|112739.8|112612.9|112678|112529.5|44
1625036400000|2021-06-30 07:00:00|112689.4|112589.4|112810.1|112610.1|112830.2|112672.2|112689.4|112588.5|82
1625036700000|2021-06-30 07:05:00|112807.1|112607.1|112777.6|112677.6|112808.1|112681.9|112745.9|112597.1|56
1625037000000|2021-06-30 07:10:00|112781.4|112681.4|112870|112770|112915|112775.5|112775.1|112675.1|84
1625037300000|2021-06-30 07:15:00|112865|112765|112844|112744|112866.4|112766.4|112839.5|112739.5|47
1625037600000|2021-06-30 07:20:00|112844.1|112744.1|112830.5|112730.5|112850.4|112750.4|112820.6|112720.6|63
1625037900000|2021-06-30 07:25:00|112832.5|112732.5|112908.4|112808.4|112970|112817.4|112832.5|112732.5|62
1625038200000|2021-06-30 07:30:00|112907.4|112807.4|112895.9|112795.9|112911.4|112811.4|112885|112785|92
1625038500000|2021-06-30 07:35:00|112895.8|112795.8|112903.9|112803.9|112913.2|112813.2|112895.1|112795.1|39
1625038800000|2021-06-30 07:40:00|112903.2|112803.2|112905.8|112805.8|112966|112866|112901.6|112801.6|95
1625039100000|2021-06-30 07:45:00|112910.6|112810.6|112880.9|112680.9|112911.1|112811.1|112818.6|112675.3|119
1625039400000|2021-06-30 07:50:00|112884.8|112684.8|112855|112755|112892|112755|112815|112664.5|61
1625039700000|2021-06-30 07:55:00|112854|112754|112900|112700|112904|112763.6|112824.5|112695.4|45
1625040000000|2021-06-30 08:00:00|112906|112706|112876.8|112776.8|112927.8|112776.8|112863.1|112706|34
1625040300000|2021-06-30 08:05:00|112876.3|112776.3|112883.8|112783.8|112939.5|112793.4|112875.5|112739.5|34
1625040600000|2021-06-30 08:10:00|112884.3|112784.3|112928|112828|112980|112841|112884.3|112777.5|48
1625040900000|2021-06-30 08:15:00|112928.1|112828.1|113013.3|112813.3|113075|112875|112928.1|112778.5|118
1625041200000|2021-06-30 08:20:00|113013|112813|112986.7|112786.7|113013.4|112863.9|112947.5|112770|55
1625041500000|2021-06-30 08:25:00|112986.2|112786.2|112978|112778|112986.7|112786.7|112973.8|112773.8|19
1625041800000|2021-06-30 08:30:00|112920.5|112820.5|112965.5|112765.5|112970.5|112820.5|112914|112735|43
1625042100000|2021-06-30 08:35:00|112918.9|112818.9|113013|112813|113013|112827|112894.5|112794.5|53
1625042400000|2021-06-30 08:40:00|113019|112819|113061|112861|113087.6|112931.2|113018.8|112818.8|42
1625042700000|2021-06-30 08:45:00|113060.5|112860.5|113083|112883|113087.2|112938.2|113038.2|112857.5|29
1625043000000|2021-06-30 08:50:00|113087.5|112887.5|113095|112895|113124.3|112955.8|113045.7|112880|39
1625043300000|2021-06-30 08:55:00|113095.2|112895.2|113068.8|112868.8|113125|112980|113017|112862.5|49
1625043600000|2021-06-30 09:00:00|113067|112867|113010|112910|113103.5|112931.2|113005.1|112861.7|60
1625043900000|2021-06-30 09:05:00|113015|112915|113015.4|112915.4|113015.4|112915.4|113005.5|112905.5|27
1625044200000|2021-06-30 09:10:00|113013.4|112913.4|113035|112835|113075|112913.4|112978.9|112829.5|37
1625044500000|2021-06-30 09:15:00|112989|112889|113038.1|112838.1|113053.1|112899.2|112989|112836.5|28
1625044800000|2021-06-30 09:20:00|113037.1|112837.1|112964.9|112864.9|113038.1|112875|112960|112833|21
1625045100000|2021-06-30 09:25:00|112960|112860|113004.7|112804.7|113010|112860|112959|112804.7|10
1625045400000|2021-06-30 09:30:00|113005.1|112805.1|112974.5|112774.5|113009|112850.4|112949.9|112774.5|18
1625045700000|2021-06-30 09:35:00|112974|112774|112957.1|112757.1|112974|112774|112929.2|112729.2|21
1625046000000|2021-06-30 09:40:00|112953.7|112753.7|112970|112770|112983|112783|112951.2|112751.2|16
1625046300000|2021-06-30 09:45:00|112965|112765|112951.3|112751.3|112965|112765|112949.8|112749.8|11
1625046600000|2021-06-30 09:50:00|112952.8|112752.8|112951.3|112751.3|112952.8|112752.8|112951.3|112751.3|2
1625046900000|2021-06-30 09:55:00|112945.3|112745.3|112945.3|112745.3|112945.3|112745.3|112945.3|112745.3|1
1625047200000|2021-06-30 10:00:00|112939.2|112739.2|112942|112742|112942|112742|112936.2|112736.2|6
1625047500000|2021-06-30 10:05:00|112942.1|112742.1|112940|112740|112942.1|112742.1|112940|112740|6
1625047800000|2021-06-30 10:10:00|112942|112742|112942|112742|112942|112742|112942|112742|1
1625048100000|2021-06-30 10:15:00|112944.1|112744.1|112950.1|112750.1|112971.7|112832.1|112927.5|112744.1|41
1625048400000|2021-06-30 10:20:00|112951.1|112751.1|112952.6|112752.6|112952.6|112752.6|112951.1|112751.1|3
1625049600000|2021-06-30 10:40:00|112953|112753|112953|112753|112953|112753|112953|112753|1
1625049900000|2021-06-30 10:45:00|112952.6|112752.6|112945.2|112745.2|112952.6|112752.6|112945.1|112745.1|6
1625050200000|2021-06-30 10:50:00|112943.1|112743.1|112938.1|112738.1|112944.8|112744.8|112938.1|112738.1|4
1625050500000|2021-06-30 10:55:00|112943.3|112743.3|112890|112790|112963.1|112805|112890|112738.1|36
1625050800000|2021-06-30 11:00:00|112890.6|112790.6|112890.6|112790.6|112897.6|112797.6|112890.1|112790.1|26
1625051100000|2021-06-30 11:05:00|112894.1|112794.1|112924.8|112724.8|112930.1|112794.1|112875|112723|27
1625051400000|2021-06-30 11:10:00|112925|112725|112913.2|112713.2|112925|112725|112908.7|112708.7|10
1625051700000|2021-06-30 11:15:00|112913.4|112713.4|112955.5|112755.5|112975|112775|112910.2|112710.2|45
1625052000000|2021-06-30 11:20:00|112954.1|112754.1|112961.8|112761.8|112965.8|112765.8|112935.1|112735.1|14
1625052300000|2021-06-30 11:25:00|112960.8|112760.8|112960.8|112760.8|112960.8|112760.8|112960.8|112760.8|1
1625052600000|2021-06-30 11:30:00|112961|112761|112910.5|112810.5|112961|112818.1|112910.5|112761|6
1625052900000|2021-06-30 11:35:00|112912|112812|112918|112818|112921.5|112821.5|112912|112812|11
1625053200000|2021-06-30 11:40:00|112917.5|112817.5|112917.1|112817.1|112918.1|112818.1|112909|112809|14
1625053500000|2021-06-30 11:45:00|112916.1|112816.1|112916.1|112816.1|112916.1|112816.1|112916.1|112816.1|1
1625053800000|2021-06-30 11:50:00|112917.5|112817.5|112934.1|112834.1|112979.8|112837.9|112917.1|112777.3|31
1625054100000|2021-06-30 11:55:00|112936.6|112836.6|112935.6|112835.6|112936.6|112836.6|112928.1|112828.1|9
1625054400000|2021-06-30 12:00:00|112929.5|112829.5|112987.5|112787.5|112987.5|112837.2|112920.6|112784.8|20
1625054700000|2021-06-30 12:05:00|112988.2|112788.2|113018.7|112818.7|113040.2|112840.2|112988.2|112788.2|24
1625055000000|2021-06-30 12:10:00|113018.6|112818.6|113000|112800|113022.6|112822.6|112995|112795|10
1625055300000|2021-06-30 12:15:00|113002|112802|112993.5|112793.5|113005.5|112805.5|112986.3|112786.3|33
1625055600000|2021-06-30 12:20:00|112992.5|112792.5|113037.6|112837.6|113039.1|112876|112963|112791.3|41
1625055900000|2021-06-30 12:25:00|113037.1|112837.1|113087.8|112887.8|113087.8|112903.5|112994.8|112836.6|30
1625056200000|2021-06-30 12:30:00|113089.3|112889.3|113097|112897|113103|112903|113089.3|112889.3|21
1625056500000|2021-06-30 12:35:00|113095|112895|113021|112921|113095|112923.6|112991.5|112838|30
1625056800000|2021-06-30 12:40:00|113090|112890|113090.6|112890.6|113092|112892|113072.5|112872.5|18
1625057100000|2021-06-30 12:45:00|113097.3|112897.3|113107.8|112907.8|113115.4|112959.6|113051.8|112885.2|38
1625057400000|2021-06-30 12:50:00|113109.3|112909.3|113097|112897|113111.5|112911.5|113096|112896|24
1625057700000|2021-06-30 12:55:00|113092.9|112892.9|113098.2|112898.2|113098.2|112898.2|113072.5|112872.5|19
1625058000000|2021-06-30 13:00:00|113096.2|112896.2|113043.7|112943.7|113097.2|112947|113043.7|112895|23
1625058300000|2021-06-30 13:05:00|113043.5|112943.5|113105.7|112905.7|113105.7|112970.5|113042|112901.5|28
1625058600000|2021-06-30 13:10:00|113106.7|112906.7|113052|112952|113117|112971.5|113050.2|112906.2|25
1625058900000|2021-06-30 13:15:00|113052.2|112952.2|113126.3|112926.3|113158.5|112975.3|113052.2|112903.7|36
1625059200000|2021-06-30 13:20:00|113126.2|112926.2|113153.1|112953.1|113153.1|112953.1|113125.2|112925.2|5
1625059500000|2021-06-30 13:25:00|113135.4|112935.4|113105|112905|113135.4|112986.4|113086.4|112905|21
1625059800000|2021-06-30 13:30:00|113111.5|112911.5|113060.3|112860.3|113111.5|112911.5|113003.8|112860.1|37
1625060100000|2021-06-30 13:35:00|113061.3|112861.3|113061|112861|113064.5|112920.6|112998.8|112859.5|39
1625060400000|2021-06-30 13:40:00|113060|112860|113080|112880|113088.7|112940.8|113024.2|112858.5|47
1625060700000|2021-06-30 13:45:00|113077|112877|113007.3|112907.3|113077|112929|113001.8|112877|32
1625061000000|2021-06-30 13:50:00|113008.5|112908.5|113081.3|112881.3|113083.6|112940|113007.3|112880|21
1625061300000|2021-06-30 13:55:00|113082.3|112882.3|113095|112895|113095|112943.8|113043.8|112878.8|8
1625061600000|2021-06-30 14:00:00|113090|112890|113028.8|112928.8|113090|112938.8|113028.3|112890|6
1625061900000|2021-06-30 14:05:00|113027.8|112927.8|113038.8|112938.8|113040.8|112940.8|113027.8|112927.8|24
1625062200000|2021-06-30 14:10:00|113039.8|112939.8|113133|112933|113133.9|112950.5|113038.8|112901.5|25
1625062500000|2021-06-30 14:15:00|113132.5|112932.5|113125.1|112925.1|113137.5|112937.5|113121.4|112921.4|23
1625062800000|2021-06-30 14:20:00|113127.8|112927.8|113084|112984|113134.3|112984|113082.6|112910.8|23
1625063100000|2021-06-30 14:25:00|113084.6|112984.6|113165|112965|113175|113008.5|113080.3|112956|68
1625063400000|2021-06-30 14:30:00|113148.8|112948.8|113060.5|112960.5|113148.8|113004.8|113054.5|112911|55
1625063700000|2021-06-30 14:35:00|113060|112960|113105|112905|113112|112965|113057.3|112901.5|30
1625064000000|2021-06-30 14:40:00|113104.8|112904.8|113075|112875|113109.9|112946|113039|112875|51
1625064300000|2021-06-30 14:45:00|113072.5|112872.5|113036.9|112936.9|113080|112937.9|113034.6|112865|18
1625064600000|2021-06-30 14:50:00|113037.7|112937.7|113017.7|112917.7|113038.4|112938.4|113014.9|112914.9|43
1625064900000|2021-06-30 14:55:00|113017.8|112917.8|113105.6|112905.6|113113.8|112975.5|113017.8|112902.8|69
1625065200000|2021-06-30 15:00:00|113106.3|112906.3|113070|112870|113106.6|112933.2|113032|112868.3|74
1625065500000|2021-06-30 15:05:00|113069|112869|113049.3|112949.3|113093.8|112952.6|113031.3|112861.5|70
1625065800000|2021-06-30 15:10:00|113050.3|112950.3|113150.6|112950.6|113150.6|112967.5|113045|112909.6|43
1625066100000|2021-06-30 15:15:00|113150.1|112950.1|113148.1|112948.1|113150.6|112950.6|113146.6|112946.6|9
1625066400000|2021-06-30 15:20:00|113147.6|112947.6|113155.1|112955.1|113171|112971|113147.6|112947.6|12
1625066700000|2021-06-30 15:25:00|113150.1|112950.1|113164.5|112964.5|113164.5|112964.5|113150.1|112950.1|2
1625067000000|2021-06-30 15:30:00|113167|112967|113167.5|112967.5|113170|112970|113167|112967|4
1625067300000|2021-06-30 15:35:00|113173|112973|113175|112975|113194|112994|113173|112973|22
1625067600000|2021-06-30 15:40:00|113176.5|112976.5|113150|113050|113189.5|113061.5|113150|112976.5|31
1625067900000|2021-06-30 15:45:00|113151|113051|113190|112990|113190|113052|113150|112980|7
1625068200000|2021-06-30 15:50:00|113195|112995|113195|112995|113198|112998|113195|112995|5
1625068500000|2021-06-30 15:55:00|113195.5|112995.5|113192|112992|113197.5|112997.5|113192|112992|9
1625068800000|2021-06-30 16:00:00|113192.5|112992.5|113150.5|113050.5|113194.5|113051.5|113150|112992.5|9
1625069100000|2021-06-30 16:05:00|113150|113050|113155|113055|113155|113055|113150|113050|9
1625069400000|2021-06-30 16:10:00|113150|113050|113179|112979|113179|113051.5|113125|112975.5|14
1625069700000|2021-06-30 16:15:00|113179.5|112979.5|113178.3|112978.3|113179.5|112979.5|113173.5|112973.5|19
1625070000000|2021-06-30 16:20:00|113178.8|112978.8|113113.8|113013.8|113178.8|113013.8|113111|112977.5|14
1625070300000|2021-06-30 16:25:00|113112.5|113012.5|113162|113062|113210|113063|113107.3|113006|27
1625070600000|2021-06-30 16:30:00|113162.6|113062.6|113191|112991|113201|113062.6|113156.5|112989.5|23
1625070900000|2021-06-30 16:35:00|113191.5|112991.5|113197.5|112997.5|113197.5|112997.5|113191.5|112991.5|6
1625071200000|2021-06-30 16:40:00|113199.6|112999.6|113217.8|113017.8|113220|113020|113190.5|112990.5|32
1625071500000|2021-06-30 16:45:00|113217|113017|113213.5|113013.5|113217|113017|113210|113010|13
1625071800000|2021-06-30 16:50:00|113199.5|112999.5|113203|113003|113203|113003|113193.3|112993.3|18
1625072100000|2021-06-30 16:55:00|113204|113004|113219.5|113019.5|113220.4|113020.4|113196.5|112996.5|16
1625072400000|2021-06-30 17:00:00|113219|113019|113202|113002|113219|113019|113199|112999|36
1625072700000|2021-06-30 17:05:00|113202.4|113002.4|113203.8|113003.8|113203.8|113003.8|113202.4|113002.4|2
1625073000000|2021-06-30 17:10:00|113203|113003|113203.8|113003.8|113203.8|113003.8|113203|113003|2
1625073300000|2021-06-30 17:15:00|113214|113014|113213|113013|113215|113015|113213|113013|5
1625073600000|2021-06-30 17:20:00|113211.4|113011.4|113170|112970|113211.4|113040.5|113120|112970|30
1625073900000|2021-06-30 17:25:00|113169|112969|113183.5|112983.5|113183.5|112983.5|113169|112969|22
1625074200000|2021-06-30 17:30:00|113184.5|112984.5|113179.5|112979.5|113184.5|112984.5|113177.5|112977.5|12
1625074500000|2021-06-30 17:35:00|113180|112980|113180|112980|113180|112980|113180|112980|1
1625074800000|2021-06-30 17:40:00|113133.5|113033.5|113121.5|113021.5|113186.5|113036|113121.5|112971.5|38
1625075100000|2021-06-30 17:45:00|113122|113022|113117.3|113017.3|113126|113026|113117.3|113017.3|8
1625075400000|2021-06-30 17:50:00|113117.5|113017.5|113185|112985|113185|113035|113117.3|112985|15
1625075700000|2021-06-30 17:55:00|113187.3|112987.3|113142.3|113042.3|113188|113042.3|113139.5|112987.3|11
1625076000000|2021-06-30 18:00:00|113141.5|113041.5|113141|113041|113141.5|113041.5|113141|113041|2
1625076300000|2021-06-30 18:05:00|113142.5|113042.5|113145|113045|113164|113064|113135|113035|15
1625076600000|2021-06-30 18:10:00|113148.5|113048.5|113146|113046|113160|113060|113145|113045|11
1625076900000|2021-06-30 18:15:00|113145.5|113045.5|113141.5|113041.5|113145.5|113045.5|113141.5|113041.5|10
1625077800000|2021-06-30 18:30:00|113142.3|113042.3|113141|113041|113142.5|113042.5|113141|113041|4
1625078400000|2021-06-30 18:40:00|113140|113040|113138.7|113038.7|113140|113040|113137|113037|4
1625079000000|2021-06-30 18:50:00|113139.2|113039.2|113203.7|113003.7|113210|113059|113139.2|113003.7|17
1625079300000|2021-06-30 18:55:00|113202|113002|113143.7|113043.7|113202|113043.7|113138.7|112994.7|6
1625079600000|2021-06-30 19:00:00|113143.5|113043.5|113146.8|113046.8|113158|113058|113143.5|113043.5|23
1625079900000|2021-06-30 19:05:00|113140|113040|113142.7|113042.7|113143.7|113043.7|113133.5|113033.5|21
1625080200000|2021-06-30 19:10:00|113145.2|113045.2|113142.5|113042.5|113149|113049|113128.5|113028.5|25
1625080500000|2021-06-30 19:15:00|113142|113042|113145|113045|113196|113048.5|113142|112992.5|12
1625080800000|2021-06-30 19:20:00|113147.5|113047.5|113158|113058|113161.5|113061.5|113135.2|113035.2|23
1625081100000|2021-06-30 19:25:00|113157.5|113057.5|113152.5|113052.5|113205.5|113058|113149|113005.5|14
1625081400000|2021-06-30 19:30:00|113153.5|113053.5|113164|113064|113165.5|113065.5|113153.5|113053.5|21
1625081700000|2021-06-30 19:35:00|113165|113065|113164|113064|113166|113066|113164|113064|7
1625082000000|2021-06-30 19:40:00|113162.5|113062.5|113170.3|112970.3|113197.3|113062.5|113144|112965.3|49
1625082300000|2021-06-30 19:45:00|113170.8|112970.8|113129.5|112929.5|113176|113000.8|113100.8|112912.5|28
1625082600000|2021-06-30 19:50:00|113128.5|112928.5|113131|112931|113133.9|112933.9|113110.5|112910.5|20
1625082900000|2021-06-30 19:55:00|113130|112930|113125.5|112925.5|113175.8|112975.8|113125.1|112925.1|11
1625097600000|2021-07-01 00:00:00|113141.2|112938.8|113081.5|112881.5|113141.2|112938.8|113078.5|112878.5|109
1625097900000|2021-07-01 00:05:00|113035|112935|113119|113019|113119|113019|113035|112860|126
1625098200000|2021-07-01 00:10:00|113115.5|113015.5|113101.5|113001.5|113134.5|113034.5|113081.5|112981.5|121
1625098500000|2021-07-01 00:15:00|113102.5|113002.5|113130|113030|113148|113048|113101|113001|104
1625098800000|2021-07-01 00:20:00|113130.5|113030.5|113120|113020|113135|113035|113110|113010|68
1625099100000|2021-07-01 00:25:00|113119.5|113019.5|113115|113015|113129.5|113029.5|113105.5|113005.5|141
1625099400000|2021-07-01 00:30:00|113114.5|113014.5|113121|113021|113124|113024|113108|113008|136
1625099700000|2021-07-01 00:35:00|113120|113020|113104|113004|113126.2|113026.2|113097.2|112997.2|102
1625100000000|2021-07-01 00:40:00|113105|113005|113122.4|113022.4|113122.9|113022.9|113097.9|112997.9|112
1625100300000|2021-07-01 00:45:00|113128.6|113028.6|113160.9|113060.9|113178|113078|113128.6|113028.6|192
1625100600000|2021-07-01 00:50:00|113161.5|113061.5|113192.5|113092.5|113211|113111|113161.5|113061.5|142
1625100900000|2021-07-01 00:55:00|113195|113095|113232|113132|113235.5|113135.5|113186.8|113086.8|184
1625101200000|2021-07-01 01:00:00|113233.2|113133.2|113206.5|113106.5|113233.2|113133.2|113201|113101|183
1625101500000|2021-07-01 01:05:00|113205.6|113105.6|113190|113090|113207.5|113107.5|113180|113080|112
1625101800000|2021-07-01 01:10:00|113195|113095|113187.5|113087.5|113220.4|113120.4|113187.5|113087.5|148
1625102100000|2021-07-01 01:15:00|113188|113088|113189|113089|113209.7|113109.7|113179.2|113079.2|118
1625102400000|2021-07-01 01:20:00|113188.5|113088.5|113238.8|113138.8|113242.2|113142.2|113184.5|113084.5|136
1625102700000|2021-07-01 01:25:00|113238|113138|113280|113180|113289.5|113189.5|113238|113138|181
1625103000000|2021-07-01 01:30:00|113279|113179|113291.5|113191.5|113333|113233|113279|113179|218
1625103300000|2021-07-01 01:35:00|113295|113195|113258|113158|113295|113195|113244.2|113144.2|204
1625103600000|2021-07-01 01:40:00|113257|113157|113289.5|113189.5|113300.5|113200.5|113247.2|113147.2|103
1625103900000|2021-07-01 01:45:00|113290|113190|113390.8|113290.8|113394.5|113294.5|113288.5|113188.5|292
1625104200000|2021-07-01 01:50:00|113389.1|113289.1|113420|113320|113421.5|113321.5|113358.1|113258.1|176
1625104500000|2021-07-01 01:55:00|113418.6|113318.6|113320|113220|113419.3|113319.3|113320|113220|238
1625104800000|2021-07-01 02:00:00|113323.3|113223.3|113330.4|113230.4|113349.5|113249.5|113319.5|113219.5|124
1625105100000|2021-07-01 02:05:00|113334.5|113234.5|113319.8|113219.8|113335.7|113235.7|113300.2|113200.2|121
1625105400000|2021-07-01 02:10:00|113321.7|113221.7|113329.3|113229.3|113340.7|113240.7|113319.3|113219.3|136
1625105700000|2021-07-01 02:15:00|113330.3|113230.3|113345.1|113245.1|113345.1|113245.1|113315|113215|89
1625106000000|2021-07-01 02:20:00|113345|113245|113301.8|113201.8|113355|113255|113301.8|113201.8|111
1625106300000|2021-07-01 02:25:00|113303.7|113203.7|113278|113178|113315|113215|113275.3|113175.3|137
1625106600000|2021-07-01 02:30:00|113280|113180|113315|113215|113331.1|113231.1|113278|113178|106
1625106900000|2021-07-01 02:35:00|113316|113216|113316.5|113216.5|113328.4|113228.4|113305.4|113205.4|64
1625107200000|2021-07-01 02:40:00|113316.7|113216.7|113342.5|113242.5|113347.9|113247.9|113316.7|113216.7|110
1625107500000|2021-07-01 02:45:00|113343.2|113243.2|113380|113280|113388.5|113288.5|113336|113236|107
1625107800000|2021-07-01 02:50:00|113378.3|113278.3|113388.1|113288.1|113400.3|113300.3|113368|113268|62
1625108100000|2021-07-01 02:55:00|113385|113285|113335.1|113235.1|113385|113285|113331.4|113231.4|94
1625108400000|2021-07-01 03:00:00|113332.9|113232.9|113412|113312|113423|113323|113332.4|113232.4|135
1625108700000|2021-07-01 03:05:00|113411.8|113311.8|113409|113309|113427|113327|113395|113295|152
1625109000000|2021-07-01 03:10:00|113408.5|113308.5|113378.1|113278.1|113415.2|113315.2|113368.6|113268.6|94
1625109300000|2021-07-01 03:15:00|113377.6|113277.6|113377.9|113277.9|113399.5|113299.5|113360.3|113260.3|114
1625109600000|2021-07-01 03:20:00|113378.5|113278.5|113345.9|113245.9|113380|113280|113345.5|113245.5|81
1625109900000|2021-07-01 03:25:00|113344|113244|113336.5|113236.5|113344.5|113244.5|113313.4|113213.4|53
1625110200000|2021-07-01 03:30:00|113337.5|113237.5|113306.4|113206.4|113345.7|113245.7|113300.1|113200.1|80
1625110500000|2021-07-01 03:35:00|113307.2|113207.2|113337.7|113237.7|113339.4|113239.4|113301.7|113201.7|77
1625110800000|2021-07-01 03:40:00|113337.9|113237.9|113317.9|113217.9|113339.4|113239.4|113291.7|113191.7|71
1625111100000|2021-07-01 03:45:00|113316|113216|113293|113193|113319.9|113219.9|113291.5|113191.5|47
1625111400000|2021-07-01 03:50:00|113293.5|113193.5|113317.9|113217.9|113319.5|113219.5|113293|113193|37
1625111700000|2021-07-01 03:55:00|113318.2|113218.2|113305.5|113205.5|113328.7|113228.7|113305.5|113205.5|39
1625112000000|2021-07-01 04:00:00|113307|113207|113317.7|113217.7|113323.4|113223.4|113305.5|113205.5|35
1625112300000|2021-07-01 04:05:00|113317.9|113217.9|113332.7|113232.7|113343.7|113243.7|113317.9|113217.9|39
1625112600000|2021-07-01 04:10:00|113331.4|113231.4|113328.6|113228.6|113342.7|113242.7|113323.2|113223.2|41
1625112900000|2021-07-01 04:15:00|113330.2|113230.2|113323|113223|113330.2|113230.2|113315.5|113215.5|43
1625113200000|2021-07-01 04:20:00|113325.4|113225.4|113313.5|113213.5|113326|113226|113305.4|113205.4|65
1625113500000|2021-07-01 04:25:00|113313.4|113213.4|113318.5|113218.5|113334.5|113234.5|113313.4|113213.4|49
1625113800000|2021-07-01 04:30:00|113319.4|113219.4|113340.4|113240.4|113345|113245|113319.4|113219.4|52
1625114100000|2021-07-01 04:35:00|113340.9|113240.9|113349.1|113249.1|113351|113251|113334|113234|57
1625114400000|2021-07-01 04:40:00|113344.5|113244.5|113330|113230|113349.5|113249.5|113330|113230|30
1625114700000|2021-07-01 04:45:00|113331|113231|113309.5|113209.5|113335.1|113235.1|113306.2|113206.2|71
1625115000000|2021-07-01 04:50:00|113308.8|113208.8|113291.5|113191.5|113315.1|113215.1|113288|113188|102
1625115300000|2021-07-01 04:55:00|113292.9|113192.9|113322.4|113222.4|113331.6|113231.6|113291.5|113191.5|85
1625115600000|2021-07-01 05:00:00|113322.9|113222.9|113311.7|113211.7|113326|113226|113301.4|113201.4|116
1625115900000|2021-07-01 05:05:00|113309.8|113209.8|113305.1|113205.1|113310.5|113210.5|113302.2|113202.2|44
1625116200000|2021-07-01 05:10:00|113304.6|113204.6|113304.9|113204.9|113310.5|113210.5|113293|113193|34
1625116500000|2021-07-01 05:15:00|113305|113205|113332.6|113232.6|113333.5|113233.5|113295|113195|54
1625116800000|2021-07-01 05:20:00|113332.9|113232.9|113340|113240|113355.6|113255.6|113331|113231|47
1625117100000|2021-07-01 05:25:00|113339.5|113239.5|113346.2|113246.2|113353|113253|113329.4|113229.4|69
1625117400000|2021-07-01 05:30:00|113345.7|113245.7|113380.5|113280.5|113405.7|113305.7|113345|113245|137
1625117700000|2021-07-01 05:35:00|113380|113280|113344.4|113244.4|113390|113290|113340|113240|139
1625118000000|2021-07-01 05:40:00|113347.1|113247.1|113355.1|113255.1|113373.5|113273.5|113347.1|113247.1|64
1625118300000|2021-07-01 05:45:00|113345.5|113245.5|113332.5|113232.5|113351.7|113251.7|113325.9|113225.9|103
1625118600000|2021-07-01 05:50:00|113333.4|113233.4|113330|113230|113343|113243|113314.4|113214.4|96
1625118900000|2021-07-01 05:55:00|113329.1|113229.1|113285|113185|113330|113230|113284.4|113184.4|101
1625119200000|2021-07-01 06:00:00|113284.5|113184.5|113315|113215|113325|113225|113284.5|113184.5|149
1625119500000|2021-07-01 06:05:00|113311.6|113211.6|113346.8|113246.8|113347.6|113247.6|113311|113211|168
1625119800000|2021-07-01 06:10:00|113342.6|113242.6|113330|113230|113347.4|113247.4|113320.7|113220.7|180
1625120100000|2021-07-01 06:15:00|113331.4|113231.4|113325.1|113225.1|113345.1|113245.1|113321.9|113221.9|91
1625120400000|2021-07-01 06:20:00|113321.9|113221.9|113300|113200|113328.7|113228.7|113283.8|113183.8|88
1625120700000|2021-07-01 06:25:00|113300.5|113200.5|113355.5|113255.5|113355.5|113255.5|113290.5|113190.5|91
1625121000000|2021-07-01 06:30:00|113355.3|113255.3|113390.5|113290.5|113390.5|113290.5|113355.3|113255.3|98
1625121300000|2021-07-01 06:35:00|113391|113291|113392.5|113292.5|113396.5|113296.5|113390.5|113290.5|10
1625121600000|2021-07-01 06:40:00|113392.1|113292.1|113339.5|113239.5|113392.1|113292.1|113339.5|113239.5|55
1625121900000|2021-07-01 06:45:00|113339.3|113239.3|113360|113260|113375|113275|113339.3|113239.3|37
1625122200000|2021-07-01 06:50:00|113360.5|113260.5|113375|113275|113377.5|113277.5|113360.5|113260.5|26
1625122500000|2021-07-01 06:55:00|113371|113271|113336.9|113236.9|113371|113271|113335.3|113235.3|62
1625122800000|2021-07-01 07:00:00|113337.5|113237.5|113428.4|113228.4|113457.5|113299.2|113337.5|113208.5|80
1625123100000|2021-07-01 07:05:00|113426.1|113226.1|113415.5|113215.5|113431.2|113231.2|113415.5|113215.5|33
1625123400000|2021-07-01 07:10:00|113415|113215|113314.5|113214.5|113415|113268.5|113309|113209|55
1625123700000|2021-07-01 07:15:00|113309|113209|113322.2|113222.2|113330.5|113230.5|113306.5|113206.5|54
1625124000000|2021-07-01 07:20:00|113321.7|113221.7|113270|113170|113323|113223|113253.6|113153.6|46
1625124300000|2021-07-01 07:25:00|113271.1|113171.1|113325|113125|113340|113191.9|113270|113123.8|29
1625124600000|2021-07-01 07:30:00|113322.5|113122.5|113340|113140|113340|113195|113252.3|113107.3|38
1625124900000|2021-07-01 07:35:00|113338.1|113138.1|113275|113175|113338.1|113175|113269.1|113117.1|20
1625125200000|2021-07-01 07:40:00|113274.6|113174.6|113301.9|113201.9|113357.7|113205.9|113274.6|113135|43
1625125500000|2021-07-01 07:45:00|113305|113205|113349.2|113249.2|113349.2|113249.2|113305|113205|46
1625125800000|2021-07-01 07:50:00|113348.8|113248.8|113380|113180|113380|113249.4|113325|113172.6|20
1625126100000|2021-07-01 07:55:00|113374.6|113174.6|113349.6|113149.6|113375.6|113215.6|113315.6|113139.6|59
1625126400000|2021-07-01 08:00:00|113350|113150|113365.1|113165.1|113365.1|113165.1|113345|113145|10
1625126700000|2021-07-01 08:05:00|113320|113220|113328.5|113228.5|113365.5|113248|113320|113165|34
1625127000000|2021-07-01 08:10:00|113329|113229|113341|113241|113341|113241|113328.5|113228.5|11
1625127300000|2021-07-01 08:15:00|113340|113240|113334.6|113234.6|113341|113241|113334.6|113234.6|6
1625127600000|2021-07-01 08:20:00|113331|113231|113332|113232|113332|113232|113325|113225|8
1625127900000|2021-07-01 08:25:00|113331|113231|113338|113238|113342.5|113242.5|113331|113231|18
1625128200000|2021-07-01 08:30:00|113337.5|113237.5|113426|113226|113433.3|113280|113337.5|113225|44
1625128500000|2021-07-01 08:35:00|113425.5|113225.5|113411.6|113311.6|113425.5|113323|113374|113225.5|70
1625128800000|2021-07-01 08:40:00|113412.1|113312.1|113415|113315|113435|113335|113411.5|113311.5|34
1625129100000|2021-07-01 08:45:00|113416|113316|113405|113305|113416|113316|113385|113285|27
1625129400000|2021-07-01 08:50:00|113407.5|113307.5|113405|113305|113407.5|113307.5|113405|113305|2
1625129700000|2021-07-01 08:55:00|113398.1|113298.1|113377.2|113277.2|113398.1|113298.1|113371.7|113271.7|56
1625130000000|2021-07-01 09:00:00|113376.2|113276.2|113334|113234|113427.7|113286|113334|113177.4|81
1625130300000|2021-07-01 09:05:00|113334.2|113234.2|113459.5|113259.5|113460.2|113310.7|113333|113188.5|82
1625130600000|2021-07-01 09:10:00|113460|113260|113374.1|113174.1|113483|113296.2|113340.1|113170.2|63
1625130900000|2021-07-01 09:15:00|113374.6|113174.6|113316.5|113216.5|113405.5|113256|113315.7|113165.5|67
1625131200000|2021-07-01 09:20:00|113315|113215|113330|113130|113330|113215|113274.1|113118.4|21
1625131500000|2021-07-01 09:25:00|113329.1|113129.1|113306|113106|113331.1|113131.1|113306|113106|29
1625131800000|2021-07-01 09:30:00|113310|113110|113364.2|113164.2|113364.2|113194.9|113294.9|113109|15
1625132100000|2021-07-01 09:35:00|113363.5|113163.5|113294.5|113094.5|113363.5|113212.5|113290|113090|17
1625132400000|2021-07-01 09:40:00|113298|113098|113342.8|113142.8|113342.8|113142.8|113297|113097|24
1625132700000|2021-07-01 09:45:00|113343.3|113143.3|113343.8|113143.8|113345.3|113145.3|113343.3|113143.3|4
1625133000000|2021-07-01 09:50:00|113344.8|113144.8|113361.2|113161.2|113361.2|113161.2|113344.8|113144.8|9
1625133300000|2021-07-01 09:55:00|113361.1|113161.1|113361.4|113161.4|113361.4|113161.4|113357.5|113157.5|10
1625133600000|2021-07-01 10:00:00|113360.4|113160.4|113421.5|113221.5|113421.5|113230.2|113329.2|113159.6|35
1625133900000|2021-07-01 10:05:00|113420.1|113220.1|113428.1|113228.1|113428.8|113228.8|113420.1|113220.1|9
1625134200000|2021-07-01 10:10:00|113428.3|113228.3|113450|113250|113450.9|113250.9|113428.3|113228.3|12
1625134500000|2021-07-01 10:15:00|113448.3|113248.3|113449.9|113249.9|113449.9|113249.9|113448.3|113248.3|5
1625134800000|2021-07-01 10:20:00|113448.5|113248.5|113446.2|113246.2|113448.5|113248.5|113446.2|113246.2|6
1625135100000|2021-07-01 10:25:00|113427.7|113227.7|113429.2|113229.2|113439|113239|113426.2|113226.2|9
1625135400000|2021-07-01 10:30:00|113427.2|113227.2|113371.2|113271.2|113433.7|113273.7|113356.2|113226.2|11
1625135700000|2021-07-01 10:35:00|113374.9|113274.9|113452.2|113252.2|113461.8|113310.2|113370|113249.4|28
1625136000000|2021-07-01 10:40:00|113452.7|113252.7|113390.1|113290.1|113452.7|113292.6|113390.1|113252.2|8
1625136300000|2021-07-01 10:45:00|113380.1|113280.1|113381.1|113281.1|113385|113285|113380|113280|5
1625136600000|2021-07-01 10:50:00|113385|113285|113380.7|113280.7|113385.3|113285.3|113380.7|113280.7|7
1625136900000|2021-07-01 10:55:00|113371|113271|113317.9|113217.9|113422.5|113273|113317.3|113171.2|44
1625137200000|2021-07-01 11:00:00|113313.6|113213.6|113343.6|113143.6|113345.8|113213.6|113310|113138.8|32
1625137500000|2021-07-01 11:05:00|113344.1|113144.1|113344.1|113144.1|113344.1|113144.1|113342.1|113142.1|5
1625137800000|2021-07-01 11:10:00|113346.3|113146.3|113335|113235|113365.1|113235|113325.5|113146.3|21
1625138100000|2021-07-01 11:15:00|113334.9|113234.9|113315|113215|113339.9|113239.9|113315|113215|9
1625138400000|2021-07-01 11:20:00|113316.3|113216.3|113305|113205|113316.3|113216.3|113304.4|113204.4|10
1625138700000|2021-07-01 11:25:00|113305.2|113205.2|113346.5|113146.5|113348.6|113205.2|113280|113140.8|22
1625139000000|2021-07-01 11:30:00|113347.5|113147.5|113370|113170|113380.1|113239.5|113332.5|113141.5|42
1625139300000|2021-07-01 11:35:00|113371|113171|113361.5|113161.5|113371|113171|113361.5|113161.5|7
1625139600000|2021-07-01 11:40:00|113361|113161|113361.9|113161.9|113361.9|113161.9|113352.7|113152.7|15
1625139900000|2021-07-01 11:45:00|113363.2|113163.2|113379.5|113179.5|113383.1|113183.1|113361.3|113161.3|25
1625140200000|2021-07-01 11:50:00|113379.1|113179.1|113379.1|113179.1|113379.1|113179.1|113379.1|113179.1|1
1625140500000|2021-07-01 11:55:00|113380.1|113180.1|113360.1|113160.1|113380.1|113220|113305|113155|25
1625140800000|2021-07-01 12:00:00|113358.5|113158.5|113358.5|113158.5|113358.5|113158.5|113358.5|113158.5|1
1625141100000|2021-07-01 12:05:00|113360.1|113160.1|113354.2|113154.2|113360.1|113160.1|113354.2|113154.2|7
1625141400000|2021-07-01 12:10:00|113355|113155|113357.1|113157.1|113358.5|113158.5|113355|113155|5
1625141700000|2021-07-01 12:15:00|113355.7|113155.7|113375.1|113175.1|113375.1|113225|113297|113152.5|18
1625142000000|2021-07-01 12:20:00|113374.5|113174.5|113375.1|113175.1|113375.1|113175.1|113369.7|113169.7|13
1625142300000|2021-07-01 12:25:00|113375|113175|113370|113170|113375|113175|113370|113170|2
1625142600000|2021-07-01 12:30:00|113375|113175|113377.1|113177.1|113381.7|113231.1|113329.1|113175|24
1625142900000|2021-07-01 12:35:00|113376.6|113176.6|113375|113175|113376.6|113176.6|113375|113175|4
1625143200000|2021-07-01 12:40:00|113370.1|113170.1|113370.1|113170.1|113370.1|113170.1|113370.1|113170.1|1
1625143800000|2021-07-01 12:50:00|113368.5|113168.5|113365.8|113165.8|113371.8|113171.8|113364.6|113164.6|7
1625144100000|2021-07-01 12:55:00|113364.3|113164.3|113299.3|113199.3|113364.3|113206.3|113291.3|113163.8|27
1625144400000|2021-07-01 13:00:00|113299.9|113199.9|113296.5|113096.5|113299.9|113199.9|113268|113096.5|26
1625144700000|2021-07-01 13:05:00|113298|113098|113296|113096|113306.5|113106.5|113296|113096|12
1625145000000|2021-07-01 13:10:00|113306.5|113106.5|113284|113084|113306.5|113106.5|113284|113084|11
1625145300000|2021-07-01 13:15:00|113285.5|113085.5|113325.5|113125.5|113340|113171.6|113260.5|113080.6|58
1625145600000|2021-07-01 13:20:00|113325|113125|113270|113170|113325|113170|113255|113123.1|19
1625145900000|2021-07-01 13:25:00|113266.6|113166.6|113277.5|113177.5|113277.5|113177.5|113266.6|113166.6|7
1625146200000|2021-07-01 13:30:00|113275|113175|113370|113170|113391.5|113191.5|113275|113132|20
1625146500000|2021-07-01 13:35:00|113365|113165|113360.8|113160.8|113365|113165|113358.1|113158.1|7
1625146800000|2021-07-01 13:40:00|113360.3|113160.3|113375|113175|113375|113175|113360.3|113160.3|12
1625147100000|2021-07-01 13:45:00|113374.3|113174.3|113358.3|113158.3|113374.3|113174.3|113357.8|113157.8|5
1625147400000|2021-07-01 13:50:00|113353.8|113153.8|113297.8|113097.8|113360|113160|113296.3|113096.3|22
1625147700000|2021-07-01 13:55:00|113296.8|113096.8|113320|113120|113323.9|113123.9|113296.8|113096.8|36
1625148000000|2021-07-01 14:00:00|113350|113150|113291.2|113191.2|113350|113191.2|113291.2|113118|38
1625148300000|2021-07-01 14:05:00|113294.7|113194.7|113308|113208|113309|113209|113294.7|113194.7|18
1625148600000|2021-07-01 14:10:00|113307.2|113207.2|113410|113210|113425|113247.5|113307.2|113205.5|49
1625148900000|2021-07-01 14:15:00|113409.5|113209.5|113356.2|113256.2|113414|113256.2|113343.3|113186.2|41
1625149200000|2021-07-01 14:20:00|113366.2|113266.2|113435.3|113235.3|113435.3|113285.2|113366.2|113231.5|26
1625149500000|2021-07-01 14:25:00|113435.5|113235.5|113383|113283|113435.5|113283|113377|113225.2|9
1625149800000|2021-07-01 14:30:00|113384|113284|113467|113267|113467|113326.7|113377|113238.5|35
1625150100000|2021-07-01 14:35:00|113466.5|113266.5|113425|113325|113474.1|113325.2|113425|113256.1|21
1625150400000|2021-07-01 14:40:00|113424.7|113324.7|113433.4|113333.4|113438.9|113338.9|113416.4|113316.4|50
1625150700000|2021-07-01 14:45:00|113432.9|113332.9|113451.1|113351.1|113460|113360|113429.6|113329.6|28
1625151000000|2021-07-01 14:50:00|113450.9|113350.9|113425.6|113325.6|113451.1|113351.1|113404.5|113304.5|53
1625151300000|2021-07-01 14:55:00|113424.1|113324.1|113438.3|113338.3|113461.4|113361.4|113410.5|113310.5|57
1625151600000|2021-07-01 15:00:00|113435.8|113335.8|113496.3|113296.3|113496.3|113342|113434.5|113293|27
1625151900000|2021-07-01 15:05:00|113495.8|113295.8|113494.8|113294.8|113499.3|113299.3|113494|113294|22
1625152200000|2021-07-01 15:10:00|113495.3|113295.3|113498.5|113398.5|113546.6|113400.5|113450.6|113295.3|64
1625152500000|2021-07-01 15:15:00|113498.8|113398.8|113564.5|113364.5|113567.5|113417|113495.8|113355.5|25
1625152800000|2021-07-01 15:20:00|113564|113364|113525|113425|113564|113426.2|113502.5|113364|21
1625153100000|2021-07-01 15:25:00|113524.5|113424.5|113501|113401|113557.2|113425.5|113501|113352.7|23
1625153400000|2021-07-01 15:30:00|113501.5|113401.5|113494.8|113394.8|113502|113402|113486.5|113386.5|36
1625153700000|2021-07-01 15:35:00|113489|113389|113527.5|113427.5|113534.9|113434.9|113489|113389|36
1625154000000|2021-07-01 15:40:00|113528|113428|113531|113431|113545|113445|113527.8|113427.8|47
1625154300000|2021-07-01 15:45:00|113531.5|113431.5|113552.5|113452.5|113615|113470|113531.5|113408.8|28
1625154600000|2021-07-01 15:50:00|113552.8|113452.8|113561.5|113361.5|113561.5|113454.2|113497.2|113361.5|45
1625154900000|2021-07-01 15:55:00|113561|113361|113516.7|113416.7|113564|113420.2|113513.2|113361|25
1625155200000|2021-07-01 16:00:00|113517.7|113417.7|113520.9|113420.9|113529|113429|113499|113399|65
1625155500000|2021-07-01 16:05:00|113520.4|113420.4|113520.7|113420.7|113521.9|113421.9|113506.9|113406.9|38
1625155800000|2021-07-01 16:10:00|113520.4|113420.4|113561.7|113361.7|113563|113420.7|113495.4|113360.5|24
1625156100000|2021-07-01 16:15:00|113562.7|113362.7|113562.7|113362.7|113562.7|113362.7|113562.7|113362.7|1
1625156400000|2021-07-01 16:20:00|113513.9|113413.9|113579.5|113379.5|113579.5|113420.7|113513.9|113376.5|22
1625156700000|2021-07-01 16:25:00|113579.4|113379.4|113577.4|113377.4|113580.9|113380.9|113577.4|113377.4|10
1625157000000|2021-07-01 16:30:00|113576.8|113376.8|113539.1|113439.1|113587.1|113439.6|113536.4|113376.8|20
1625157300000|2021-07-01 16:35:00|113539.6|113439.6|113554|113454|113560.9|113460.9|113539.4|113439.4|14
1625157600000|2021-07-01 16:40:00|113604.5|113404.5|113605.4|113405.4|113605.5|113405.5|113604|113404|5
1625157900000|2021-07-01 16:45:00|113606.1|113406.1|113559.3|113459.3|113611.7|113459.3|113556.9|113406.1|9
1625158200000|2021-07-01 16:50:00|113559.8|113459.8|113559.3|113459.3|113561|113461|113559.3|113459.3|6
1625158800000|2021-07-01 17:00:00|113558.8|113458.8|113558.5|113458.5|113558.8|113458.8|113558.5|113458.5|2
1625159100000|2021-07-01 17:05:00|113559|113459|113560.5|113460.5|113561|113461|113557.8|113457.8|8
1625159400000|2021-07-01 17:10:00|113561|113461|113544|113444|113561|113461|113542.3|113442.3|7
1625159700000|2021-07-01 17:15:00|113543.5|113443.5|113524|113424|113543.5|113443.5|113524|113424|3
1625160000000|2021-07-01 17:20:00|113524.9|113424.9|113584.5|113384.5|113584.5|113433.5|113524.7|113383|16
1625160300000|2021-07-01 17:25:00|113585|113385|113590.8|113390.8|113590.8|113390.8|113585|113385|7
1625160600000|2021-07-01 17:30:00|113543.5|113443.5|113600.5|113400.5|113600.8|113447|113543.5|113397.5|7
1625160900000|2021-07-01 17:35:00|113601.5|113401.5|113600.8|113400.8|113601.5|113401.5|113600.8|113400.8|2
1625161200000|2021-07-01 17:40:00|113516.4|113416.4|113548.4|113348.4|113578.8|113417.8|113493|113346.4|38
1625161500000|2021-07-01 17:45:00|113549.3|113349.3|113569|113369|113570|113401.8|113501.8|113349.3|13
1625161800000|2021-07-01 17:50:00|113570|113370|113580.8|113380.8|113580.8|113380.8|113570|113370|6
1625162100000|2021-07-01 17:55:00|113581.8|113381.8|113582.3|113382.3|113582.8|113382.8|113581.8|113381.8|7
1625162400000|2021-07-01 18:00:00|113581.8|113381.8|113579.3|113379.3|113581.8|113381.8|113579.3|113379.3|5
1625162700000|2021-07-01 18:05:00|113580|113380|113580|113380|113580.4|113380.4|113577.5|113377.5|8
1625163600000|2021-07-01 18:20:00|113585.8|113385.8|113586|113386|113586.5|113386.5|113585.3|113385.3|7
1625165400000|2021-07-01 18:50:00|113578|113378|113524.5|113424.5|113578.5|113426.8|113524.5|113377.5|10
1625165700000|2021-07-01 18:55:00|113524.8|113424.8|113617.5|113417.5|113617.5|113468|113524.8|113417.5|27
1625166000000|2021-07-01 19:00:00|113619|113419|113620|113420|113620.5|113420.5|113617.5|113417.5|6
1625166300000|2021-07-01 19:05:00|113619.5|113419.5|113617.5|113417.5|113619.5|113419.5|113617.5|113417.5|4
1625166900000|2021-07-01 19:15:00|113612.7|113412.7|113614.5|113414.5|113614.5|113414.5|113611.2|113411.2|8
1625167200000|2021-07-01 19:20:00|113551.5|113451.5|113531|113431|113551.5|113451.5|113530.8|113430.8|22
1625167500000|2021-07-01 19:25:00|113531.5|113431.5|113542.5|113442.5|113546|113446|113531.5|113431.5|10
1625168100000|2021-07-01 19:35:00|113538.5|113438.5|113536.5|113436.5|113539|113439|113533|113433|12
1625168400000|2021-07-01 19:40:00|113521.7|113421.7|113524.9|113424.9|113533|113433|113511.7|113411.7|34
1625168700000|2021-07-01 19:45:00|113525|113425|113521.5|113421.5|113526|113426|113521.5|113421.5|7
1625169000000|2021-07-01 19:50:00|113529|113429|113532.5|113432.5|113532.5|113432.5|113529|113429|7
1625169300000|2021-07-01 19:55:00|113524.4|113424.4|113505|113405|113525|113425|113505|113405|19
1625184000000|2021-07-02 00:00:00|113497.5|113162.5|113622.5|113422.5|113640.5|113440.5|113497.5|113162.5|161
1625184300000|2021-07-02 00:05:00|113570|113470|113529|113429|113635.5|113470|113529|113382.4|169
1625184600000|2021-07-02 00:10:00|113529.5|113429.5|113545|113445|113545|113445|113516.3|113416.3|116
1625184900000|2021-07-02 00:15:00|113542.2|113442.2|113530|113430|113573.3|113473.3|113529.5|113429.5|133
1625185200000|2021-07-02 00:20:00|113532|113432|113501|113401|113541.6|113441.6|113490|113390|78
1625185500000|2021-07-02 00:25:00|113501.5|113401.5|113503|113403|113536.2|113436.2|113501|113401|127
1625185800000|2021-07-02 00:30:00|113502|113402|113492|113392|113520|113420|113485.4|113385.4|101
1625186100000|2021-07-02 00:35:00|113491|113391|113470|113370|113491.5|113391.5|113431.5|113331.5|180
1625186400000|2021-07-02 00:40:00|113470.5|113370.5|113431|113331|113470.5|113370.5|113416|113316|131
1625186700000|2021-07-02 00:45:00|113430.5|113330.5|113478.5|113378.5|113479|113379|113403|113303|137
1625187000000|2021-07-02 00:50:00|113477.5|113377.5|113521.5|113421.5|113547|113447|113467|113367|159
1625187300000|2021-07-02 00:55:00|113522|113422|113537.5|113437.5|113541.5|113441.5|113516.5|113416.5|125
1625187600000|2021-07-02 01:00:00|113537|113437|113551|113451|113563|113463|113521|113421|156
1625187900000|2021-07-02 01:05:00|113551.3|113451.3|113515|113415|113561.5|113461.5|113515|113415|175
1625188200000|2021-07-02 01:10:00|113516|113416|113512.5|113412.5|113517.5|113417.5|113491|113391|80
1625188500000|2021-07-02 01:15:00|113511.9|113411.9|113502.5|113402.5|113532.7|113432.7|113501|113401|76
1625188800000|2021-07-02 01:20:00|113502.7|113402.7|113525.6|113425.6|113533.5|113433.5|113502.5|113402.5|106
1625189100000|2021-07-02 01:25:00|113525.9|113425.9|113542.5|113442.5|113545.4|113445.4|113517.6|113417.6|69
1625189400000|2021-07-02 01:30:00|113542|113442|113612|113512|113612.5|113512.5|113542|113442|150
1625189700000|2021-07-02 01:35:00|113612.2|113512.2|113572.4|113472.4|113623|113523|113565.1|113465.1|161
1625190000000|2021-07-02 01:40:00|113573|113473|113590|113490|113624.7|113524.7|113571.1|113471.1|162
1625190300000|2021-07-02 01:45:00|113594|113494|113545.8|113445.8|113605.6|113505.6|113543|113443|110
1625190600000|2021-07-02 01:50:00|113544.9|113444.9|113560|113460|113570|113470|113544.4|113444.4|123
1625190900000|2021-07-02 01:55:00|113560.3|113460.3|113571.4|113471.4|113596|113496|113560|113460|125
1625191200000|2021-07-02 02:00:00|113569.5|113469.5|113551.9|113451.9|113585.6|113485.6|113550|113450|89
1625191500000|2021-07-02 02:05:00|113552.2|113452.2|113575.4|113475.4|113580.3|113480.3|113546.4|113446.4|88
1625191800000|2021-07-02 02:10:00|113576.5|113476.5|113564|113464|113598.4|113498.4|113562.2|113462.2|99
1625192100000|2021-07-02 02:15:00|113564.7|113464.7|113550|113450|113577.7|113477.7|113550|113450|71
1625192400000|2021-07-02 02:20:00|113551|113451|113573.9|113473.9|113574.7|113474.7|113541.3|113441.3|54
1625192700000|2021-07-02 02:25:00|113576|113476|113575.9|113475.9|113578.3|113478.3|113567.2|113467.2|24
1625193000000|2021-07-02 02:30:00|113576.2|113476.2|113553.4|113453.4|113576.2|113476.2|113547|113447|56
1625193300000|2021-07-02 02:35:00|113548|113448|113484.2|113384.2|113548|113448|113474.9|113374.9|88
1625193600000|2021-07-02 02:40:00|113483.4|113383.4|113517.3|113417.3|113541.2|113441.2|113483.4|113383.4|104
1625193900000|2021-07-02 02:45:00|113516.1|113416.1|113520|113420|113542.4|113442.4|113512.2|113412.2|124
1625194200000|2021-07-02 02:50:00|113515.4|113415.4|113520|113420|113520.4|113420.4|113505|113405|40
1625194500000|2021-07-02 02:55:00|113520.5|113420.5|113546.4|113446.4|113549|113449|113520|113420|100
1625194800000|2021-07-02 03:00:00|113546.9|113446.9|113546.1|113446.1|113549.2|113449.2|113535.6|113435.6|57
1625195100000|2021-07-02 03:05:00|113546|113446|113561.2|113461.2|113572.2|113472.2|113546|113446|72
1625195400000|2021-07-02 03:10:00|113561.5|113461.5|113566.5|113466.5|113571.3|113471.3|113543|113443|97
1625195700000|2021-07-02 03:15:00|113566.3|113466.3|113543.4|113443.4|113578.6|113478.6|113543.4|113443.4|60
1625196000000|2021-07-02 03:20:00|113543.7|113443.7|113550.2|113450.2|113562|113462|113541|113441|59
1625196300000|2021-07-02 03:25:00|113550.7|113450.7|113525.4|113425.4|113551.5|113451.5|113515.1|113415.1|95
1625196600000|2021-07-02 03:30:00|113527.1|113427.1|113514|113414|113527.1|113427.1|113503.4|113403.4|50
1625196900000|2021-07-02 03:35:00|113513.9|113413.9|113511.9|113411.9|113516|113416|113511.4|113411.4|50
1625197200000|2021-07-02 03:40:00|113515.1|113415.1|113512.2|113412.2|113517.9|113417.9|113505.1|113405.1|50
1625197500000|2021-07-02 03:45:00|113512.7|113412.7|113512.7|113412.7|113514.4|113414.4|113512.4|113412.4|27
1625197800000|2021-07-02 03:50:00|113514.4|113414.4|113539.5|113439.5|113542.2|113442.2|113512.7|113412.7|56
1625198100000|2021-07-02 03:55:00|113540.7|113440.7|113512.7|113412.7|113541.4|113441.4|113512.4|113412.4|56
1625198400000|2021-07-02 04:00:00|113512.4|113412.4|113526.2|113426.2|113527.4|113427.4|113508.3|113408.3|53
1625198700000|2021-07-02 04:05:00|113525|113425|113507.8|113407.8|113526.2|113426.2|113507.8|113407.8|62
1625199000000|2021-07-02 04:10:00|113508|113408|113505.6|113405.6|113509.4|113409.4|113505.6|113405.6|26
1625199300000|2021-07-02 04:15:00|113504.4|113404.4|113503|113403|113506.5|113406.5|113477.9|113377.9|87
1625199600000|2021-07-02 04:20:00|113503.5|113403.5|113510.1|113410.1|113510.1|113410.1|113492.5|113392.5|32
1625199900000|2021-07-02 04:25:00|113511.4|113411.4|113524.9|113424.9|113527|113427|113503.1|113403.1|84
1625200200000|2021-07-02 04:30:00|113524.4|113424.4|113530|113430|113535.6|113435.6|113523.9|113423.9|67
1625200500000|2021-07-02 04:35:00|113530.5|113430.5|113513.6|113413.6|113533|113433|113513.4|113413.4|98
1625200800000|2021-07-02 04:40:00|113514.1|113414.1|113509.5|113409.5|113519.7|113419.7|113494.6|113394.6|60
1625201100000|2021-07-02 04:45:00|113510|113410|113518.2|113418.2|113520.2|113420.2|113501.1|113401.1|80
1625201400000|2021-07-02 04:50:00|113518.7|113418.7|113501.5|113401.5|113520.2|113420.2|113498.6|113398.6|51
1625201700000|2021-07-02 04:55:00|113501.7|113401.7|113515.5|113415.5|113516.5|113416.5|113496.6|113396.6|66
1625202000000|2021-07-02 05:00:00|113515|113415|113510.2|113410.2|113525|113425|113505.6|113405.6|74
1625202300000|2021-07-02 05:05:00|113509.7|113409.7|113489.2|113389.2|113510.2|113410.2|113488.8|113388.8|77
1625202600000|2021-07-02 05:10:00|113483.8|113383.8|113440.5|113340.5|113483.8|113383.8|113436.1|113336.1|119
1625202900000|2021-07-02 05:15:00|113441.2|113341.2|113469.5|113369.5|113475.1|113375.1|113435.6|113335.6|131
1625203200000|2021-07-02 05:20:00|113472.4|113372.4|113469.7|113369.7|113486|113386|113462.6|113362.6|98
1625203500000|2021-07-02 05:25:00|113469|113369|113466.3|113366.3|113475.4|113375.4|113464.1|113364.1|57
1625203800000|2021-07-02 05:30:00|113466|113366|113496.5|113396.5|113504.1|113404.1|113466|113366|85
1625204100000|2021-07-02 05:35:00|113496|113396|113492.9|113392.9|113534|113434|113482.9|113382.9|150
1625204400000|2021-07-02 05:40:00|113493.4|113393.4|113500.1|113400.1|113504.5|113404.5|113466.5|113366.5|119
1625204700000|2021-07-02 05:45:00|113494.4|113394.4|113512.4|113412.4|113512.4|113412.4|113481|113381|141
1625205000000|2021-07-02 05:50:00|113512.2|113412.2|113525.9|113425.9|113531.4|113431.4|113502|113402|142
1625205300000|2021-07-02 05:55:00|113525.1|113425.1|113531.7|113431.7|113532.9|113432.9|113510.6|113410.6|124
1625205600000|2021-07-02 06:00:00|113527.7|113427.7|113516.5|113416.5|113533.4|113433.4|113501.7|113401.7|127
1625205900000|2021-07-02 06:05:00|113517.5|113417.5|113500.2|113400.2|113527.4|113427.4|113500.2|113400.2|154
1625206200000|2021-07-02 06:10:00|113501.5|113401.5|113527.5|113427.5|113533|113433|113501.1|113401.1|113
1625206500000|2021-07-02 06:15:00|113527|113427|113536.1|113436.1|113548.8|113448.8|113526.1|113426.1|113
1625206800000|2021-07-02 06:20:00|113537.1|113437.1|113525.9|113425.9|113546.9|113446.9|113524.9|113424.9|153
1625207100000|2021-07-02 06:25:00|113525.4|113425.4|113557.5|113457.5|113565|113465|113523.9|113423.9|120
1625207400000|2021-07-02 06:30:00|113561|113461|113562.5|113462.5|113616|113467.5|113545.5|113400.5|59
1625207700000|2021-07-02 06:35:00|113562|113462|113542.5|113442.5|113562|113462|113542|113442|17
1625208000000|2021-07-02 06:40:00|113542.2|113442.2|113608|113408|113615|113456.5|113538.6|113408|26
1625208300000|2021-07-02 06:45:00|113614.5|113414.5|113787.6|113587.6|113814.1|113614.1|113575.1|113413.1|65
1625208600000|2021-07-02 06:50:00|113787.9|113587.9|113702.2|113502.2|113788.4|113588.4|113693.1|113493.1|71
1625208900000|2021-07-02 06:55:00|113702.5|113502.5|113704.4|113504.4|113748.4|113584|113662.5|113502|62
1625209200000|2021-07-02 07:00:00|113703.2|113503.2|113736.3|113536.3|113737.1|113570.8|113654.2|113476.9|99
1625209500000|2021-07-02 07:05:00|113735.8|113535.8|113816.7|113616.7|113835.7|113635.7|113714.4|113514.4|77
1625209800000|2021-07-02 07:10:00|113819.7|113619.7|113797.6|113597.6|113824.3|113625.6|113725.6|113559.5|44
1625210100000|2021-07-02 07:15:00|113795.8|113595.8|113763.6|113563.6|113798.2|113615.9|113715.9|113556.1|25
1625210400000|2021-07-02 07:20:00|113755.8|113555.8|113739.3|113539.3|113760.9|113597|113676.9|113524.4|31
1625210700000|2021-07-02 07:25:00|113728.1|113528.1|113714.4|113514.4|113728.1|113528.1|113714.4|113514.4|6
1625211000000|2021-07-02 07:30:00|113715.1|113515.1|113719.6|113519.6|113743.2|113543.2|113713.2|113513.2|25
1625211300000|2021-07-02 07:35:00|113723.2|113523.2|113737.3|113537.3|113737.3|113592.4|113666.9|113521.9|27
1625211600000|2021-07-02 07:40:00|113738.9|113538.9|113713.8|113613.8|113752.2|113615.2|113699.1|113538.9|24
1625211900000|2021-07-02 07:45:00|113713.2|113613.2|113742.5|113542.5|113754.9|113613.2|113676.9|113542.5|24
1625212200000|2021-07-02 07:50:00|113741.5|113541.5|113728.4|113528.4|113743.2|113595|113675.8|113525.9|37
1625212500000|2021-07-02 07:55:00|113741.4|113541.4|113740.1|113540.1|113746.1|113591|113685|113528.9|35
1625212800000|2021-07-02 08:00:00|113744|113544|113710|113610|113756.5|113610|113690|113541.4|32
1625213100000|2021-07-02 08:05:00|113703.3|113603.3|113756.3|113556.3|113758.3|113610|113703.3|113551.1|26
1625213400000|2021-07-02 08:10:00|113759.7|113559.7|113760.5|113560.5|113770|113607.1|113704.9|113548.7|51
1625213700000|2021-07-02 08:15:00|113759.5|113559.5|113757.5|113557.5|113760.5|113560.5|113757.5|113557.5|13
1625214000000|2021-07-02 08:20:00|113758.1|113558.1|113748.5|113548.5|113764.6|113595|113690|113542.7|40
1625214300000|2021-07-02 08:25:00|113749.2|113549.2|113759.1|113559.1|113764.5|113564.5|113749.2|113549.2|14
1625214600000|2021-07-02 08:30:00|113760.1|113560.1|113688.3|113588.3|113764.9|113609.5|113685|113535.6|47
1625214900000|2021-07-02 08:35:00|113687.7|113587.7|113728.1|113528.1|113756.5|113592.9|113667.1|113527.2|34
1625215200000|2021-07-02 08:40:00|113726.5|113526.5|113648.3|113448.3|113726.5|113565.3|113606.1|113446.3|38
1625215500000|2021-07-02 08:45:00|113647.3|113447.3|113620|113520|113683.6|113528.3|113608.9|113446.3|39
1625215800000|2021-07-02 08:50:00|113624.4|113524.4|113621.2|113521.2|113676|113537|113620|113474|38
1625216100000|2021-07-02 08:55:00|113625.1|113525.1|113651.2|113551.2|113652.5|113552.5|113611.3|113511.3|46
1625216400000|2021-07-02 09:00:00|113656.2|113556.2|113707.3|113507.3|113736|113556.2|113641.1|113493.6|27
1625216700000|2021-07-02 09:05:00|113707.8|113507.8|113699.3|113499.3|113707.8|113507.8|113692.4|113492.4|21
1625217000000|2021-07-02 09:10:00|113699.4|113499.4|113697.9|113497.9|113699.4|113499.4|113697.9|113497.9|6
1625217300000|2021-07-02 09:15:00|113698.4|113498.4|113698.6|113498.6|113698.7|113498.7|113690.8|113490.8|15
1625217600000|2021-07-02 09:20:00|113698.7|113498.7|113684.5|113484.5|113703.7|113503.7|113679.6|113479.6|16
1625217900000|2021-07-02 09:25:00|113685.1|113485.1|113761.3|113561.3|113762.3|113562.3|113685.1|113485.1|36
1625218200000|2021-07-02 09:30:00|113750|113550|113741.3|113541.3|113758.3|113558.3|113741.3|113541.3|10
1625218500000|2021-07-02 09:35:00|113745|113545|113750.1|113550.1|113750.1|113550.1|113740|113540|7
1625218800000|2021-07-02 09:40:00|113678.5|113578.5|113666.1|113466.1|113740.1|113580.1|113620.1|113465.3|30
1625219100000|2021-07-02 09:45:00|113665|113465|113620.1|113520.1|113670.1|113520.1|113620|113463.4|16
1625219400000|2021-07-02 09:50:00|113606.7|113506.7|113585|113485|113631.1|113510|113584.5|113415|16
1625219700000|2021-07-02 09:55:00|113584.8|113484.8|113562|113462|113635.1|113484.8|113549.5|113405|35
1625220000000|2021-07-02 10:00:00|113570.6|113470.6|113669.7|113469.7|113714.5|113514.5|113570.6|113443.5|65
1625220300000|2021-07-02 10:05:00|113675.2|113475.2|113637|113437|113740.5|113540.5|113591.4|113432|41
1625220600000|2021-07-02 10:10:00|113636.9|113436.9|113619.6|113419.6|113637|113493.8|113593.8|113412.6|20
1625220900000|2021-07-02 10:15:00|113620.6|113420.6|113632.2|113432.2|113752.6|113550|113586.4|113416.8|70
1625221200000|2021-07-02 10:20:00|113640|113440|113675.6|113475.6|113696|113522.6|113602.5|113432.2|45
1625221500000|2021-07-02 10:25:00|113675.1|113475.1|113700|113500|113703|113503|113628.9|113428.9|29
1625221800000|2021-07-02 10:30:00|113698|113498|113677.6|113477.6|113720|113520|113677.6|113477.6|18
1625222400000|2021-07-02 10:40:00|113607|113407|113661|113461|113672.4|113472.4|113602.3|113402.3|17
1625222700000|2021-07-02 10:45:00|113656.5|113456.5|113659.5|113459.5|113661|113461|113656.5|113456.5|3
1625223000000|2021-07-02 10:50:00|113657|113457|113625|113425|113667.5|113467.5|113618.8|113418.8|26
1625223300000|2021-07-02 10:55:00|113626.3|113426.3|113634.3|113434.3|113634.3|113434.3|113626.3|113426.3|10
1625223600000|2021-07-02 11:00:00|113634.8|113434.8|113650|113450|113650|113450|113625|113425|7
1625223900000|2021-07-02 11:05:00|113667|113467|113676.3|113476.3|113676.3|113476.3|113667|113467|22
1625224200000|2021-07-02 11:10:00|113676.2|113476.2|113651.3|113451.3|113676.3|113476.3|113646.2|113446.2|10
1625224500000|2021-07-02 11:15:00|113640.1|113440.1|113618.1|113418.1|113640.1|113440.1|113614.1|113414.1|44
1625224800000|2021-07-02 11:20:00|113618.6|113418.6|113631.7|113431.7|113631.7|113498.6|113581.1|113415.6|25
1625225100000|2021-07-02 11:25:00|113631.2|113431.2|113636.2|113436.2|113637|113437|113618.2|113418.2|19
1625225400000|2021-07-02 11:30:00|113636.1|113436.1|113636.1|113436.1|113636.1|113436.1|113636.1|113436.1|1
1625225700000|2021-07-02 11:35:00|113637.1|113437.1|113657.7|113457.7|113679.7|113494|113587|113437.1|34
1625226000000|2021-07-02 11:40:00|113659|113459|113655.1|113455.1|113669.5|113469.5|113655.1|113455.1|10
1625226300000|2021-07-02 11:45:00|113655|113455|113737.8|113537.8|113740|113540|113645|113445|23
1625226600000|2021-07-02 11:50:00|113728|113528|113760|113560|113760.1|113560.1|113728|113528|11
1625226900000|2021-07-02 11:55:00|113762.6|113562.6|113790.1|113590.1|113797|113597|113755.4|113555.4|21
1625227200000|2021-07-02 12:00:00|113814.7|113614.7|113741.2|113641.2|113814.7|113641.2|113722.3|113582.9|26
1625227500000|2021-07-02 12:05:00|113740|113640|113740|113640|113815.1|113662.2|113740|113585.1|40
1625227800000|2021-07-02 12:10:00|113734.9|113634.9|113769|113569|113795.1|113650|113733.1|113569|18
1625228100000|2021-07-02 12:15:00|113759|113559|113773.5|113573.5|113775|113593.9|113691.3|113559|15
1625228400000|2021-07-02 12:20:00|113774|113574|113775|113575|113780|113580|113769|113569|20
1625228700000|2021-07-02 12:25:00|113770|113570|113760|113560|113795|113595|113760|113560|14
1625229000000|2021-07-02 12:30:00|113790|113590|113525|113325|113927.7|113727.7|113525|113325|52
1625229300000|2021-07-02 12:35:00|113522.5|113322.5|113545|113345|113565.5|113365.5|113450.2|113250.2|92
1625229600000|2021-07-02 12:40:00|113543.5|113343.5|113495|113295|113555|113355|113495|113295|39
1625229900000|2021-07-02 12:45:00|113491.6|113291.6|113500.1|113300.1|113502.3|113302.3|113470|113270|19
1625230200000|2021-07-02 12:50:00|113501.5|113301.5|113513.8|113313.8|113586.5|113386.5|113501.5|113301.5|46
1625230500000|2021-07-02 12:55:00|113520.5|113320.5|113460|113260|113520.5|113320.5|113440.1|113240.1|11
1625230800000|2021-07-02 13:00:00|113460.5|113260.5|113395.1|113195.1|113460.5|113267.5|113367.5|113168.5|37
1625231100000|2021-07-02 13:05:00|113397.1|113197.1|113417.1|113217.1|113418.6|113218.6|113397.1|113197.1|5
1625231700000|2021-07-02 13:15:00|113435.1|113235.1|113422.5|113222.5|113440.6|113240.6|113422.5|113222.5|5
1625232300000|2021-07-02 13:25:00|113435.1|113235.1|113442.6|113242.6|113443.1|113243.1|113422.5|113222.5|10
1625232600000|2021-07-02 13:30:00|113444.1|113244.1|113441.5|113241.5|113454.1|113254.1|113441.5|113241.5|15
1625232900000|2021-07-02 13:35:00|113440|113240|113500|113300|113500|113300|113440|113240|20
1625233200000|2021-07-02 13:40:00|113498.1|113298.1|113549.5|113349.5|113583|113383|113498.1|113298.1|30
1625233500000|2021-07-02 13:45:00|113552.5|113352.5|113480.5|113280.5|113554.5|113354.5|113472|113272|15
1625233800000|2021-07-02 13:50:00|113481|113281|113543|113343|113581|113381|113479|113279|31
1625234100000|2021-07-02 13:55:00|113543.5|113343.5|113500|113300|113567|113367|113496|113296|37
1625234400000|2021-07-02 14:00:00|113499.5|113299.5|113496|113296|113499.5|113299.5|113463.5|113263.5|17
1625234700000|2021-07-02 14:05:00|113493.5|113293.5|113491|113291|113493.5|113293.5|113491|113291|2
1625235000000|2021-07-02 14:10:00|113493|113293|113530|113330|113530|113330|113493|113293|7
1625235300000|2021-07-02 14:15:00|113525|113325|113489|113289|113530.5|113330.5|113435|113235|37
1625235600000|2021-07-02 14:20:00|113487|113287|113478.4|113278.4|113489.5|113289.5|113477.7|113277.7|18
1625235900000|2021-07-02 14:25:00|113477.2|113277.2|113480.7|113280.7|113481.5|113281.5|113477.2|113277.2|7
1625236200000|2021-07-02 14:30:00|113481|113281|113491|113291|113491|113291|113480.7|113280.7|8
1625236500000|2021-07-02 14:35:00|113494.5|113294.5|113527.5|113327.5|113534.9|113334.9|113491.5|113291.5|50
1625236800000|2021-07-02 14:40:00|113527|113327|113535|113335|113535|113381|113476|113327|7
1625237100000|2021-07-02 14:45:00|113544.4|113344.4|113530.5|113330.5|113545|113345|113530|113330|18
1625237400000|2021-07-02 14:50:00|113530|113330|113539|113339|113539|113339|113530|113330|5
1625237700000|2021-07-02 14:55:00|113537.5|113337.5|113501.5|113301.5|113543.5|113392.5|113460|113301.5|43
1625238000000|2021-07-02 15:00:00|113492|113292|113464|113364|113502|113365|113434|113267.5|54
1625238300000|2021-07-02 15:05:00|113513|113313|113505.5|113305.5|113513|113313|113489.8|113289.8|11
1625238600000|2021-07-02 15:10:00|113506.5|113306.5|113487.5|113287.5|113506.5|113306.5|113487.5|113287.5|13
1625238900000|2021-07-02 15:15:00|113485|113285|113484.5|113284.5|113488|113288|113477.5|113277.5|26
1625239200000|2021-07-02 15:20:00|113485|113285|113451.5|113351.5|113515.5|113364.5|113394|113261.8|76
1625239500000|2021-07-02 15:25:00|113454.5|113354.5|113471.5|113271.5|113474.5|113361.5|113424|113271|35
1625239800000|2021-07-02 15:30:00|113472|113272|113442|113242|113472.5|113272.5|113441|113241|23
1625240100000|2021-07-02 15:35:00|113442.5|113242.5|113440.5|113240.5|113443|113243|113440.5|113240.5|7
1625240400000|2021-07-02 15:40:00|113441|113241|113436.5|113236.5|113441|113283.5|113381.5|113233.5|17
1625240700000|2021-07-02 15:45:00|113429.5|113229.5|113423.5|113223.5|113429.5|113229.5|113423|113223|9
1625241000000|2021-07-02 15:50:00|113419.5|113219.5|113411|113211|113419.5|113219.5|113404|113204|9
1625241300000|2021-07-02 15:55:00|113395.9|113195.9|113405.5|113205.5|113412.3|113212.3|113395.9|113195.9|8
1625241600000|2021-07-02 16:00:00|113406.5|113206.5|113413|113213|113453.8|113253.8|113403.5|113203.5|31
1625241900000|2021-07-02 16:05:00|113414.5|113214.5|113415|113215|113415|113269.5|113363.5|113203.5|27
1625242200000|2021-07-02 16:10:00|113416|113216|113450.4|113250.4|113451.4|113272|113372|113216|14
1625242500000|2021-07-02 16:15:00|113449.9|113249.9|113431.5|113231.5|113449.9|113249.9|113428.5|113228.5|16
1625242800000|2021-07-02 16:20:00|113432|113232|113431|113231|113432|113232|113431|113231|3
1625243100000|2021-07-02 16:25:00|113428.5|113228.5|113428.5|113228.5|113428.5|113228.5|113428.5|113228.5|1
1625243400000|2021-07-02 16:30:00|113428|113228|113428.5|113228.5|113428.5|113228.5|113428|113228|2
1625243700000|2021-07-02 16:35:00|113431|113231|113415.5|113215.5|113431|113231|113409.3|113209.3|11
1625244000000|2021-07-02 16:40:00|113415|113215|113386|113186|113415|113215|113386|113186|12
1625244300000|2021-07-02 16:45:00|113378.5|113178.5|113380.5|113180.5|113380.5|113180.5|113377.5|113177.5|9
1625244600000|2021-07-02 16:50:00|113379.5|113179.5|113367.5|113167.5|113392|113192|113359|113159|20
1625244900000|2021-07-02 16:55:00|113374|113174|113374.5|113174.5|113390|113190|113374|113174|13
1625245200000|2021-07-02 17:00:00|113376|113176|113376|113176|113376|113176|113376|113176|1
1625245800000|2021-07-02 17:10:00|113376.5|113176.5|113379|113179|113379|113179|113376.5|113176.5|5
1625246100000|2021-07-02 17:15:00|113376|113176|113378.5|113178.5|113378.5|113178.5|113372|113172|10
1625246400000|2021-07-02 17:20:00|113379|113179|113379.5|113179.5|113379.5|113179.5|113379|113179|2
1625246700000|2021-07-02 17:25:00|113376|113176|113376|113176|113376|113176|113376|113176|1
1625247000000|2021-07-02 17:30:00|113373|113173|113293|113093|113376|113176|113292.5|113092.5|18
1625247300000|2021-07-02 17:35:00|113290.5|113090.5|113285.5|113085.5|113292.5|113092.5|113285|113085|8
1625247600000|2021-07-02 17:40:00|113286|113086|113237.5|113137.5|113286|113137.5|113237.5|113086|2
1625247900000|2021-07-02 17:45:00|113244|113144|113291.5|113091.5|113291.5|113144|113243|113091.5|4
1625248200000|2021-07-02 17:50:00|113243.8|113043.8|113215.5|113015.5|113244.8|113044.8|113212.5|113012.5|14
1625248500000|2021-07-02 17:55:00|113220|113020|113220|113020|113220|113020|113220|113020|1
1625248800000|2021-07-02 18:00:00|113216|113016|113156.5|113056.5|113216|113056.5|113156.5|113002|6
1625249100000|2021-07-02 18:05:00|113135.9|113035.9|113152|113052|113155|113055|113127.5|113027.5|7
1625249400000|2021-07-02 18:10:00|113187.5|112987.5|113174|112974|113188.5|113039.5|113132|112974|7
1625249700000|2021-07-02 18:15:00|113175|112975|113162|113062|113195.5|113064|113140|112975|11
1625250000000|2021-07-02 18:20:00|113204|113004|113149.5|113049.5|113205|113056.5|113149.5|113004|5
1625250300000|2021-07-02 18:25:00|113198.5|112998.5|113200.5|113000.5|113212|113012|113197.5|112997.5|12
1625251500000|2021-07-02 18:45:00|113215|113015|113215.5|113015.5|113215.5|113015.5|113213.5|113013.5|6
1625251800000|2021-07-02 18:50:00|113170|113070|113228.5|113028.5|113253.4|113073|113170|113022.5|24
1625252100000|2021-07-02 18:55:00|113230|113030|113230|113030|113230|113030|113230|113030|1
1625253000000|2021-07-02 19:10:00|113223|113023|113226|113026|113226|113026|113223|113023|3
1625254200000|2021-07-02 19:30:00|113231.5|113031.5|113226|113026|113231.5|113031.5|113226|113026|5
1625254500000|2021-07-02 19:35:00|113232.5|113032.5|113226|113026|113232.5|113032.5|113226|113026|5
1625254800000|2021-07-02 19:40:00|113229|113029|113231|113031|113231|113031|113229|113029|3
1625255100000|2021-07-02 19:45:00|113234|113034|113235.5|113035.5|113245|113045|113234|113034|8
1625255400000|2021-07-02 19:50:00|113233|113033|113233|113033|113241|113041|113230.5|113030.5|7
1625255700000|2021-07-02 19:55:00|113230.5|113030.5|113206.5|113006.5|113230.5|113030.5|113188|112988|21
1625443200000|2021-07-05 00:00:00|113172|112972|113312.5|113112.5|113330.6|113130.6|113172|112948.8|209
1625443500000|2021-07-05 00:05:00|113313.5|113113.5|113322.5|113122.5|113367|113167|113311|113111|202
1625443800000|2021-07-05 00:10:00|113318|113118|113286.5|113086.5|113327|113137|113234|113085.5|117
1625444100000|2021-07-05 00:15:00|113286|113086|113256.9|113056.9|113291.2|113126.4|113207.5|113048.5|137
1625444400000|2021-07-05 00:20:00|113197.5|113097.5|113136.5|113036.5|113243.5|113097.5|113120.8|112980.9|202
1625444700000|2021-07-05 00:25:00|113135.1|113035.1|113180.1|113080.1|113225.5|113085.3|113135.1|113024|118
1625445000000|2021-07-05 00:30:00|113179.6|113079.6|113162|113062|113179.6|113079.6|113140.5|113040.5|127
1625445300000|2021-07-05 00:35:00|113165|113065|113161.5|113061.5|113224.5|113087.5|113144.5|113024.5|104
1625445600000|2021-07-05 00:40:00|113162.5|113062.5|113108|113008|113164.5|113064.5|113100.2|113000.2|161
1625445900000|2021-07-05 00:45:00|113107.5|113007.5|113083.4|112983.4|113113|113013|113038.7|112938.7|190
1625446200000|2021-07-05 00:50:00|113084.5|112984.5|113059.4|112959.4|113130.5|112984.5|113054.4|112914|142
1625446500000|2021-07-05 00:55:00|113061.2|112961.2|113079|112979|113105|113005|113059.2|112959.2|150
1625446800000|2021-07-05 01:00:00|113074.4|112974.4|113073.5|112973.5|113080|112980|113054.9|112954.9|180
1625447100000|2021-07-05 01:05:00|113072.5|112972.5|113070.2|112970.2|113082.5|112982.5|113065.1|112965.1|92
1625447400000|2021-07-05 01:10:00|113069.7|112969.7|113131|113031|113156.5|113056.5|113069.7|112969.7|191
1625447700000|2021-07-05 01:15:00|113130.5|113030.5|113128.3|113028.3|113138|113038|113114.8|113014.8|122
1625448000000|2021-07-05 01:20:00|113128.1|113028.1|113084.4|112984.4|113130.9|113030.9|113081.3|112981.3|96
1625448300000|2021-07-05 01:25:00|113083.9|112983.9|113098.9|112998.9|113098.9|112998.9|113078.3|112978.3|122
1625448600000|2021-07-05 01:30:00|113104|113004|113095|112995|113126.4|113026.4|113080.1|112980.1|63
1625448900000|2021-07-05 01:35:00|113093.2|112993.2|113056.5|112956.5|113115.5|113015.5|113053.5|112953.5|148
1625449200000|2021-07-05 01:40:00|113056.4|112956.4|113083.2|112883.2|113086.5|112972.1|112991.8|112869.3|101
1625449500000|2021-07-05 01:45:00|113083.7|112883.7|113006|112906|113105.5|112953.2|112988.9|112836.1|160
1625449800000|2021-07-05 01:50:00|113009.2|112909.2|112956.4|112856.4|113061.2|112916.9|112956.4|112831.4|125
1625450100000|2021-07-05 01:55:00|112958|112858|112935.8|112835.8|112978.9|112878.9|112927.1|112827.1|177
1625450400000|2021-07-05 02:00:00|112935.9|112835.9|112963|112863|112984.4|112884.4|112935.8|112835.8|169
1625450700000|2021-07-05 02:05:00|112962.5|112862.5|112973|112873|112983.4|112883.4|112959.8|112859.8|163
1625451000000|2021-07-05 02:10:00|112972.5|112872.5|112944|112844|112972.5|112872.5|112938.6|112838.6|84
1625451300000|2021-07-05 02:15:00|112943.5|112843.5|112972.7|112872.7|112985.8|112885.8|112942.2|112842.2|129
1625451600000|2021-07-05 02:20:00|112971.1|112871.1|112975.1|112875.1|112992.4|112892.4|112965.6|112865.6|101
1625451900000|2021-07-05 02:25:00|112975|112875|112962.6|112862.6|112986.1|112886.1|112944|112844|74
1625452200000|2021-07-05 02:30:00|112963|112863|112981.6|112881.6|112981.6|112881.6|112963|112863|127
1625452500000|2021-07-05 02:35:00|112979.3|112879.3|113004|112904|113011.3|112911.3|112969.4|112869.4|133
1625452800000|2021-07-05 02:40:00|113000|112900|113008|112908|113024|112924|112983.2|112883.2|98
1625453100000|2021-07-05 02:45:00|113004.4|112904.4|113026.7|112926.7|113036.4|112936.4|112995.4|112895.4|78
1625453400000|2021-07-05 02:50:00|113025.4|112925.4|113010.4|112910.4|113027.4|112927.4|113001.3|112901.3|91
1625453700000|2021-07-05 02:55:00|113010|112910|113030|112930|113043|112943|113010|112910|75
1625454000000|2021-07-05 03:00:00|113026.5|112926.5|113010|112910|113036.8|112936.8|112997.3|112897.3|96
1625454300000|2021-07-05 03:05:00|113004.5|112904.5|113005.1|112905.1|113017.1|112917.1|113003.2|112903.2|41
1625454600000|2021-07-05 03:10:00|113007.1|112907.1|113018|112918|113018.4|112918.4|113002.5|112902.5|65
1625454900000|2021-07-05 03:15:00|113017.5|112917.5|113015|112915|113035|112935|113005|112905|99
1625455200000|2021-07-05 03:20:00|113015.1|112915.1|113001.3|112901.3|113023.6|112923.6|112995|112895|88
1625455500000|2021-07-05 03:25:00|113002.7|112902.7|112970.8|112870.8|113028.2|112928.2|112970.8|112870.8|96
1625455800000|2021-07-05 03:30:00|112970.5|112870.5|112996.4|112896.4|113005.5|112905.5|112966.9|112866.9|87
1625456100000|2021-07-05 03:35:00|113004.9|112904.9|113029.2|112929.2|113053.5|112953.5|113004.5|112904.5|89
1625456400000|2021-07-05 03:40:00|113037.5|112937.5|113048.6|112948.6|113048.6|112948.6|113033.5|112933.5|60
1625456700000|2021-07-05 03:45:00|113049.1|112949.1|113053|112953|113067.5|112967.5|113046.6|112946.6|64
1625457000000|2021-07-05 03:50:00|113053.2|112953.2|113043.2|112943.2|113067|112967|113013|112913|152
1625457300000|2021-07-05 03:55:00|113043.7|112943.7|113068|112968|113090.4|112990.4|113042|112942|139
1625457600000|2021-07-05 04:00:00|113068.1|112968.1|113064.2|112964.2|113098.1|112998.1|113064.2|112964.2|104
1625457900000|2021-07-05 04:05:00|113063.2|112963.2|113062|112962|113075|112975|113053.7|112953.7|62
1625458200000|2021-07-05 04:10:00|113062.1|112962.1|113064.5|112964.5|113065.1|112965.1|113042|112942|84
1625458500000|2021-07-05 04:15:00|113060.9|112960.9|113075|112975|113080|112980|113050.9|112950.9|44
1625458800000|2021-07-05 04:20:00|113074.1|112974.1|113092.4|112992.4|113093|112993|113070|112970|76
1625459100000|2021-07-05 04:25:00|113089|112989|113084|112984|113093|112993|113077.4|112977.4|56
1625459400000|2021-07-05 04:30:00|113082.7|112982.7|113074|112974|113093|112993|113062.2|112962.2|35
1625459700000|2021-07-05 04:35:00|113077.4|112977.4|113063.8|112963.8|113081.4|112981.4|113056.1|112956.1|68
1625460000000|2021-07-05 04:40:00|113060.5|112960.5|113062.9|112962.9|113070.4|112970.4|113053.1|112953.1|64
1625460300000|2021-07-05 04:45:00|113060.9|112960.9|113045.1|112945.1|113060.9|112960.9|113045.1|112945.1|101
1625460600000|2021-07-05 04:50:00|113046.4|112946.4|113070|112970|113071.4|112971.4|113039.4|112939.4|62
1625460900000|2021-07-05 04:55:00|113065.4|112965.4|113060|112960|113066|112966|113058.3|112958.3|48
1625461200000|2021-07-05 05:00:00|113056.3|112956.3|113061.4|112961.4|113062.7|112962.7|113045.1|112945.1|74
1625461500000|2021-07-05 05:05:00|113061|112961|113055.1|112955.1|113069.6|112969.6|113050|112950|51
1625461800000|2021-07-05 05:10:00|113057.1|112957.1|113058.9|112958.9|113062.9|112962.9|113050|112950|66
1625462100000|2021-07-05 05:15:00|113059.6|112959.6|113065.1|112965.1|113065.1|112965.1|113057.4|112957.4|38
1625462400000|2021-07-05 05:20:00|113067.4|112967.4|113081.4|112981.4|113086.6|112986.6|113058.9|112958.9|79
1625462700000|2021-07-05 05:25:00|113078|112978|113082|112982|113083|112983|113074.9|112974.9|51
1625463000000|2021-07-05 05:30:00|113083|112983|113093.4|112993.4|113093.4|112993.4|113073|112973|83
1625463300000|2021-07-05 05:35:00|113097.7|112997.7|113120.4|113020.4|113126.6|113026.6|113094.4|112994.4|67
1625463600000|2021-07-05 05:40:00|113122.1|113022.1|113200|113100|113201.5|113101.5|113115.1|113015.1|132
1625463900000|2021-07-05 05:45:00|113193.8|113093.8|113232.5|113132.5|113238.3|113138.3|113180.4|113080.4|152
1625464200000|2021-07-05 05:50:00|113230.2|113130.2|113226.1|113126.1|113255.6|113155.6|113219.3|113119.3|161
1625464500000|2021-07-05 05:55:00|113227.1|113127.1|113228.4|113128.4|113235.1|113135.1|113225|113125|110
1625464800000|2021-07-05 06:00:00|113227.9|113127.9|113208.1|113108.1|113234.1|113134.1|113204|113104|78
1625465100000|2021-07-05 06:05:00|113207.9|113107.9|113205.5|113105.5|113220|113120|113185|113085|84
1625465400000|2021-07-05 06:10:00|113209|113109|113216.4|113116.4|113224|113124|113198|113098|100
1625465700000|2021-07-05 06:15:00|113217|113117|113222|113122|113225.1|113125.1|113200.4|113100.4|75
1625466000000|2021-07-05 06:20:00|113223.4|113123.4|113257.9|113157.9|113270.8|113170.8|113222|113122|135
1625466300000|2021-07-05 06:25:00|113259.4|113159.4|113237.5|113137.5|113278.8|113178.8|113227.6|113127.6|298
1625466600000|2021-07-05 06:30:00|113225.3|113125.3|113225.3|113025.3|113263.3|113152|113160|113009.5|193
1625466900000|2021-07-05 06:35:00|113225.6|113025.6|113185.6|112985.6|113225.6|113025.6|113185.3|112985.3|68
1625467200000|2021-07-05 06:40:00|113115.4|113015.4|113123.2|113023.2|113193.6|113044|113110.9|112971|44
1625467500000|2021-07-05 06:45:00|113126.2|113026.2|113173.9|112973.9|113182.9|113041.9|113113|112973.9|34
1625467800000|2021-07-05 06:50:00|113174.1|112974.1|113156.9|112956.9|113177.2|113028.2|113109.9|112952.1|43
1625468100000|2021-07-05 06:55:00|113162.9|112962.9|113098.2|112998.2|113163.9|113012.9|113095.6|112954.9|28
1625468400000|2021-07-05 07:00:00|113096.1|112996.1|113146.2|113046.2|113196.2|113046.2|113092.1|112944.3|40
1625468700000|2021-07-05 07:05:00|113138.1|113038.1|113255|113055|113263.1|113063.1|113138.1|112984.6|46
1625469000000|2021-07-05 07:10:00|113245|113045|113250|113050|113256|113056|113225.1|113025.1|11
1625469300000|2021-07-05 07:15:00|113247.5|113047.5|113255|113055|113266.5|113066.5|113247.5|113047.5|31
1625469600000|2021-07-05 07:20:00|113254|113054|113255.1|113055.1|113260.9|113060.9|113245|113045|9
1625469900000|2021-07-05 07:25:00|113258.6|113058.6|113317.5|113117.5|113321.9|113121.9|113258.6|113058.6|30
1625470200000|2021-07-05 07:30:00|113319|113119|113256.9|113056.9|113319|113119|113215.6|113056.9|24
1625470500000|2021-07-05 07:35:00|113209.6|113109.6|113241.1|113041.1|113288.9|113109.6|113176.9|113035.6|38
1625470800000|2021-07-05 07:40:00|113245|113045|113164.2|113064.2|113245|113093.2|113145|113012.3|64
1625471100000|2021-07-05 07:45:00|113164.3|113064.3|113153.2|113053.2|113226.7|113081.9|113126.9|112984.7|58
1625471400000|2021-07-05 07:50:00|113204.4|113004.4|113153.2|113053.2|113207.7|113065|113146.9|112995.1|42
1625471700000|2021-07-05 07:55:00|113148.1|113048.1|113163.2|113063.2|113220.9|113084.5|113146.9|112997.1|38
1625472000000|2021-07-05 08:00:00|113213.5|113013.5|113175.1|113075.1|113225|113085.1|113150.3|112999.5|80
1625472300000|2021-07-05 08:05:00|113178.9|113078.9|113159.5|113059.5|113241|113094.2|113144.7|113000|87
1625472600000|2021-07-05 08:10:00|113205|113005|113190.5|112990.5|113205|113050.1|113130|112979.8|57
1625472900000|2021-07-05 08:15:00|113189.5|112989.5|113150|112950|113189.5|113025.1|113124.1|112949|30
1625473200000|2021-07-05 08:20:00|113151.2|112951.2|113121.2|112921.2|113151.2|112996.2|113063.5|112892|37
1625473500000|2021-07-05 08:25:00|113087.2|112887.2|113140.8|112940.8|113146.6|112976.2|113051.2|112878.6|55
1625473800000|2021-07-05 08:30:00|113143.5|112943.5|113166.2|112966.2|113178.7|112978.7|113141.3|112941.3|26
1625474100000|2021-07-05 08:35:00|113175.5|112975.5|113179.1|112979.1|113181.5|112981.5|113175.5|112975.5|8
1625474400000|2021-07-05 08:40:00|113179.6|112979.6|113212.7|113012.7|113216.1|113016.1|113179.6|112979.6|27
1625474700000|2021-07-05 08:45:00|113211.7|113011.7|113189.2|112989.2|113212.2|113012.2|113189.2|112989.2|18
1625475000000|2021-07-05 08:50:00|113183|112983|113163.5|112963.5|113183|112983|113160.5|112960.5|21
1625475300000|2021-07-05 08:55:00|113168.5|112968.5|113170.5|112970.5|113177.5|112977.5|113168.5|112968.5|10
1625475600000|2021-07-05 09:00:00|113170|112970|113184.5|112984.5|113187|112987|113170|112970|24
1625475900000|2021-07-05 09:05:00|113183.1|112983.1|113203.1|113003.1|113204.5|113004.5|113183.1|112983.1|15
1625476200000|2021-07-05 09:10:00|113202|113002|113189.5|112989.5|113204.5|113004.5|113176|112976|24
1625476500000|2021-07-05 09:15:00|113190|112990|113189.5|112989.5|113199.3|112999.3|113184.8|112984.8|12
1625476800000|2021-07-05 09:20:00|113188.5|112988.5|113170|112970|113199.3|113068|113120.3|112965.5|30
1625477100000|2021-07-05 09:25:00|113121|113021|113113.3|113013.3|113134.5|113034.5|113103.6|113003.6|37
1625477400000|2021-07-05 09:30:00|113113.8|113013.8|113183.5|112983.5|113185|113030.2|113113.8|112964.3|17
1625477700000|2021-07-05 09:35:00|113182.2|112982.2|113179.5|112979.5|113218.1|113018.1|113176.7|112976.7|24
1625478000000|2021-07-05 09:40:00|113180|112980|113194.8|112994.8|113194.8|112994.8|113178.5|112978.5|30
1625478300000|2021-07-05 09:45:00|113195.1|112995.1|113194.6|112994.6|113195.1|112995.1|113194.6|112994.6|2
1625478600000|2021-07-05 09:50:00|113177.7|112977.7|113190.6|112990.6|113192.1|112992.1|113177.5|112977.5|22
1625478900000|2021-07-05 09:55:00|113191.1|112991.1|113187.5|112987.5|113191.9|112991.9|113187.5|112987.5|11
1625479200000|2021-07-05 10:00:00|113185.5|112985.5|113190|112990|113191.2|112991.2|113181.1|112981.1|19
1625479500000|2021-07-05 10:05:00|113191|112991|113195.6|112995.6|113196.6|112996.6|113191|112991|12
1625479800000|2021-07-05 10:10:00|113194.6|112994.6|113190|112990|113210|113064.5|113140|112990|21
1625480100000|2021-07-05 10:15:00|113191|112991|113197.9|112997.9|113199.4|112999.4|113191|112991|18
1625480400000|2021-07-05 10:20:00|113198.7|112998.7|113195.2|112995.2|113199.4|112999.4|113194.5|112994.5|9
1625480700000|2021-07-05 10:25:00|113196.5|112996.5|113195|112995|113204.8|113004.8|113187.5|112987.5|46
1625481000000|2021-07-05 10:30:00|113200|113000|113192|112992|113204.6|113004.6|113188.5|112988.5|13
1625481300000|2021-07-05 10:35:00|113192.5|112992.5|113192.5|112992.5|113193.8|112993.8|113181|112981|9
1625481600000|2021-07-05 10:40:00|113182|112982|113179.3|112979.3|113192.8|112992.8|113179.3|112979.3|15
1625481900000|2021-07-05 10:45:00|113180|112980|113179.8|112979.8|113180|112980|113177|112977|6
1625482200000|2021-07-05 10:50:00|113178.8|112978.8|113176|112976|113179.3|112979.3|113175.5|112975.5|9
1625482500000|2021-07-05 10:55:00|113175.5|112975.5|113144.5|112944.5|113179.3|112979.3|113144|112944|24
1625482800000|2021-07-05 11:00:00|113144|112944|113142|112942|113144|112944|113139.5|112939.5|13
1625483100000|2021-07-05 11:05:00|113142.5|112942.5|113137|112937|113142.5|112942.5|113130|112930|6
1625483400000|2021-07-05 11:10:00|113136.5|112936.5|113135|112935|113136.5|112936.5|113135|112935|3
1625483700000|2021-07-05 11:15:00|113141.8|112941.8|113132|112932|113142.3|112942.3|113132|112932|5
1625484000000|2021-07-05 11:20:00|113131.5|112931.5|113130.2|112930.2|113132|112932|113129.7|112929.7|6
1625484300000|2021-07-05 11:25:00|113130.7|112930.7|113130.7|112930.7|113130.7|112930.7|113130.7|112930.7|1
1625484900000|2021-07-05 11:35:00|113130.2|112930.2|113130.7|112930.7|113130.7|112930.7|113130.2|112930.2|2
1625485200000|2021-07-05 11:40:00|113135.5|112935.5|113139.9|112939.9|113153|112953|113135.5|112935.5|14
1625485500000|2021-07-05 11:45:00|113139.7|112939.7|113139.7|112939.7|113139.7|112939.7|113139.7|112939.7|1
1625485800000|2021-07-05 11:50:00|113140.1|112940.1|113140.1|112940.1|113140.1|112940.1|113140.1|112940.1|1
1625486400000|2021-07-05 12:00:00|113141.1|112941.1|113140.1|112940.1|113141.1|112941.1|113140.1|112940.1|3
1625486700000|2021-07-05 12:05:00|113148.2|112948.2|113149.2|112949.2|113150.1|112950.1|113148.2|112948.2|4
1625487000000|2021-07-05 12:10:00|113155|112955|113160|112960|113165|112965|113155|112955|14
1625487300000|2021-07-05 12:15:00|113161|112961|113170|112970|113171.8|112971.8|113161|112961|12
1625487600000|2021-07-05 12:20:00|113170.5|112970.5|113183.3|112983.3|113190|113033.3|113132.8|112970.5|11
1625487900000|2021-07-05 12:25:00|113182.8|112982.8|113182.8|112982.8|113182.8|112982.8|113182.8|112982.8|1
1625488200000|2021-07-05 12:30:00|113183|112983|113181.6|112981.6|113184.6|113031.6|113128|112974.6|26
1625488500000|2021-07-05 12:35:00|113182.1|112982.1|113130.3|113030.3|113182.3|113031.3|113130.3|112982.1|5
1625488800000|2021-07-05 12:40:00|113131.3|113031.3|113130.3|113030.3|113131.3|113031.3|113130.3|113030.3|2
1625489100000|2021-07-05 12:45:00|113131.3|113031.3|113137.4|113037.4|113137.4|113037.4|113130.3|113030.3|7
1625489400000|2021-07-05 12:50:00|113137.9|113037.9|113162.3|112962.3|113181|113038.9|113128.9|112960.5|32
1625489700000|2021-07-05 12:55:00|113162.8|112962.8|113162.8|112962.8|113166.8|112966.8|113158.6|112958.6|24
1625490000000|2021-07-05 13:00:00|113163.3|112963.3|113160.1|112960.1|113163.3|112963.3|113160.1|112960.1|5
1625490300000|2021-07-05 13:05:00|113164.1|112964.1|113164.1|112964.1|113164.1|112964.1|113164|112964|3
1625490600000|2021-07-05 13:10:00|113164|112964|113164.1|112964.1|113164.1|112964.1|113164|112964|2
1625491200000|2021-07-05 13:20:00|113164|112964|113164.1|112964.1|113164.1|112964.1|113164|112964|2
1625491500000|2021-07-05 13:25:00|113162.1|112962.1|113165.1|112965.1|113165.1|112965.1|113162.1|112962.1|2
1625491800000|2021-07-05 13:30:00|113170|112970|113170|112970|113170|112970|113170|112970|1
1625492700000|2021-07-05 13:45:00|113154|112954|113334|112999|113334|112999|113142.5|112942.5|23
1625493000000|2021-07-05 13:50:00|113335|113000|113179.5|112979.5|113335|113019|113175|112950|65
1625493300000|2021-07-05 13:55:00|113178.5|112978.5|113085|112885|113178.5|112978.5|113085|112885|20
1625493600000|2021-07-05 14:00:00|113140|112920|113151|112929|113200|112929|113062.5|112727.5|46
1625493900000|2021-07-05 14:05:00|113168|112942|113215|113015|113220|113020|113168|112942|36
1625494200000|2021-07-05 14:10:00|113170|112970|113155|112955|113180|112980|113140|112940|16
1625494500000|2021-07-05 14:15:00|113175|112975|113176|112976|113178.5|112978.5|113174.5|112974.5|14
1625494800000|2021-07-05 14:20:00|113173|112973|113150|112950|113173|112973|113064.5|112827|54
1625495100000|2021-07-05 14:25:00|113145|112945|113131.5|112931.5|113176|112955|113082|112882|36
1625495400000|2021-07-05 14:30:00|113134|112934|113125|112925|113155|112955|113110|112910|15
1625495700000|2021-07-05 14:35:00|113125.5|112925.5|113128|112928|113129.5|112929.5|113125|112925|9
1625496000000|2021-07-05 14:40:00|113125|112925|113115|112915|113125|112925|113115|112915|2
1625496300000|2021-07-05 14:45:00|113123|112923|113108|112908|113145|112945|113108|112908|42
1625496600000|2021-07-05 14:50:00|113114.5|112914.5|113138.5|112938.5|113139|112939|113114.5|112914.5|23
1625496900000|2021-07-05 14:55:00|113138|112938|113128|112928|113138|112938|113127.5|112927.5|21
1625497200000|2021-07-05 15:00:00|113129|112929|113128.5|112928.5|113129.5|112929.5|113128.5|112928.5|5
1625498100000|2021-07-05 15:15:00|113133.5|112933.5|113105.5|112905.5|113140.5|112940.5|113105|112905|27
1625498400000|2021-07-05 15:20:00|113107|112907|113105.5|112905.5|113107|112907|113104|112904|8
1625498700000|2021-07-05 15:25:00|113105|112905|113105|112905|113105|112905|113105|112905|1
1625499000000|2021-07-05 15:30:00|113107|112907|113115|112915|113115|112915|113106|112906|5
1625499300000|2021-07-05 15:35:00|113110|112910|113107.5|112907.5|113110|112910|113107.5|112907.5|8
1625499600000|2021-07-05 15:40:00|113107|112907|113110|112910|113120|112920|113107|112907|12
1625499900000|2021-07-05 15:45:00|113108.5|112908.5|113120|112920|113120|112920|113108.5|112908.5|2
1625500500000|2021-07-05 15:55:00|113063|112863|113071.5|112871.5|113073|112873|113050|112850|15
1625500800000|2021-07-05 16:00:00|113071|112871|113061.5|112861.5|113072.5|112872.5|113060|112860|17
1625501100000|2021-07-05 16:05:00|113062|112862|113066.5|112866.5|113068.5|112868.5|113062|112862|8
1625501400000|2021-07-05 16:10:00|113067|112867|113067|112867|113067|112867|113067|112867|1
1625501700000|2021-07-05 16:15:00|113065|112865|113063|112863|113065|112865|113063|112863|9
1625502000000|2021-07-05 16:20:00|113067|112867|113067|112867|113071|112871|113067|112867|8
1625502600000|2021-07-05 16:30:00|113074.5|112874.5|113066.5|112866.5|113076.5|112876.5|113065|112865|17
1625502900000|2021-07-05 16:35:00|113074|112874|113071|112871|113076.5|112876.5|113071|112871|14
1625503500000|2021-07-05 16:45:00|113070|112870|113076|112876|113077|112877|113070|112870|8
1625503800000|2021-07-05 16:50:00|113077|112877|113078.5|112878.5|113078.5|112878.5|113075.5|112875.5|4
1625505900000|2021-07-05 17:25:00|113079|112879|113079|112879|113079|112879|113079|112879|1
1625506800000|2021-07-05 17:40:00|113170|112970|113170|112970|113170|112970|113170|112970|1
1625509800000|2021-07-05 18:30:00|113105|112905|113170|112970|113170|112970|113105|112905|2
1625510400000|2021-07-05 18:40:00|113115|112915|113115|112915|113115|112915|113115|112915|1
1625510700000|2021-07-05 18:45:00|113170|112970|113120|112920|113170|112970|113120|112920|2
1625511000000|2021-07-05 18:50:00|113170|112970|113105|112905|113170|112970|113105|112905|2
1625511300000|2021-07-05 18:55:00|113106|112906|113170|112970|113170|112970|113106|112906|2
1625513100000|2021-07-05 19:25:00|113075|112875|113075|112875|113140|112940|113075|112875|3
1625513400000|2021-07-05 19:30:00|113076|112876|113078.5|112878.5|113079|112879|113076|112876|8
1625513700000|2021-07-05 19:35:00|113075|112875|113075|112875|113075.5|112875.5|113075|112875|3
1625514000000|2021-07-05 19:40:00|113081|112881|113115.5|112915.5|113116.5|112916.5|113081|112881|4
1625514300000|2021-07-05 19:45:00|113117.5|112917.5|113118|112918|113121.5|112921.5|113117|112917|15
1625529600000|2021-07-06 00:00:00|113348|113013|113419|113219|113436|113236|113328|112993|242
1625529900000|2021-07-06 00:05:00|113370|113270|113307.2|113207.2|113440|113270|113300.7|113174|171
1625530200000|2021-07-06 00:10:00|113299.4|113199.4|113297|113197|113347.7|113221.5|113275.5|113147.7|223
1625530500000|2021-07-06 00:15:00|113297.5|113197.5|113338.5|113238.5|113364.1|113264.1|113297|113197|131
1625530800000|2021-07-06 00:20:00|113338|113238|113348|113248|113389.5|113289.5|113329|113229|169
1625531100000|2021-07-06 00:25:00|113345|113245|113394.3|113294.3|113394.5|113294.5|113338|113238|99
1625531400000|2021-07-06 00:30:00|113391|113291|113344|113244|113395|113295|113337.6|113237.6|119
1625531700000|2021-07-06 00:35:00|113346.1|113246.1|113320|113220|113346.1|113246.1|113310|113210|97
1625532000000|2021-07-06 00:40:00|113320.9|113220.9|113340|113240|113350|113250|113315|113215|60
1625532300000|2021-07-06 00:45:00|113345|113245|113308.1|113208.1|113345|113245|113308.1|113208.1|55
1625532600000|2021-07-06 00:50:00|113306.9|113206.9|113340|113240|113340|113240|113305|113205|63
1625532900000|2021-07-06 00:55:00|113342.5|113242.5|113319.5|113219.5|113342.7|113242.7|113315|113215|80
1625533200000|2021-07-06 01:00:00|113324.1|113224.1|113309|113209|113344|113244|113299.2|113199.2|101
1625533500000|2021-07-06 01:05:00|113310.9|113210.9|113307|113207|113314.4|113214.4|113296.5|113196.5|78
1625533800000|2021-07-06 01:10:00|113299.4|113199.4|113338.5|113238.5|113340|113240|113293.4|113193.4|83
1625534100000|2021-07-06 01:15:00|113334|113234|113317.5|113217.5|113343.7|113243.7|113310|113210|58
1625534400000|2021-07-06 01:20:00|113318|113218|113309|113209|113328|113228|113298.5|113198.5|84
1625534700000|2021-07-06 01:25:00|113312.5|113212.5|113280.1|113180.1|113312.5|113212.5|113273.5|113173.5|82
1625535000000|2021-07-06 01:30:00|113277.1|113177.1|113295.1|113195.1|113314.7|113214.7|113273.4|113173.4|116
1625535300000|2021-07-06 01:35:00|113290.8|113190.8|113319.2|113219.2|113319.2|113219.2|113285.1|113185.1|142
1625535600000|2021-07-06 01:40:00|113319.5|113219.5|113306.4|113206.4|113323.4|113223.4|113291.5|113191.5|129
1625535900000|2021-07-06 01:45:00|113308.4|113208.4|113327|113227|113330|113230|113288.5|113188.5|137
1625536200000|2021-07-06 01:50:00|113321.6|113221.6|113259.9|113159.9|113324.2|113224.2|113250.8|113150.8|169
1625536500000|2021-07-06 01:55:00|113261.5|113161.5|113255|113155|113295|113167.4|113237|113095|122
1625536800000|2021-07-06 02:00:00|113258.1|113158.1|113220|113120|113265.1|113165.1|113210|113110|108
1625537100000|2021-07-06 02:05:00|113216.7|113116.7|113230.2|113130.2|113238.1|113138.1|113196|113096|95
1625537400000|2021-07-06 02:10:00|113228.6|113128.6|113230|113130|113232.4|113132.4|113217.5|113117.5|96
1625537700000|2021-07-06 02:15:00|113230.8|113130.8|113237.8|113137.8|113252.7|113152.7|113221.1|113121.1|100
1625538000000|2021-07-06 02:20:00|113237.5|113137.5|113235.1|113135.1|113247|113147|113222|113122|129
1625538300000|2021-07-06 02:25:00|113239.2|113139.2|113235|113135|113240|113140|113232.4|113132.4|41
1625538600000|2021-07-06 02:30:00|113234.1|113134.1|113272.6|113172.6|113275.1|113175.1|113234.1|113134.1|67
1625538900000|2021-07-06 02:35:00|113273.1|113173.1|113283|113183|113293.9|113193.9|113272.7|113172.7|65
1625539200000|2021-07-06 02:40:00|113283.4|113183.4|113266.9|113166.9|113290|113190|113254.4|113154.4|76
1625539500000|2021-07-06 02:45:00|113267.2|113167.2|113280.9|113180.9|113300|113200|113266.9|113166.9|73
1625539800000|2021-07-06 02:50:00|113280|113180|113286.8|113186.8|113288.6|113188.6|113269.4|113169.4|82
1625540100000|2021-07-06 02:55:00|113285|113185|113279|113179|113286.8|113186.8|113270|113170|63
1625540400000|2021-07-06 03:00:00|113284|113184|113286.9|113186.9|113300|113200|113271.4|113171.4|111
1625540700000|2021-07-06 03:05:00|113287.2|113187.2|113275|113175|113313.8|113213.8|113275|113175|56
1625541000000|2021-07-06 03:10:00|113274.5|113174.5|113263.4|113163.4|113282|113182|113259.5|113159.5|61
1625541300000|2021-07-06 03:15:00|113267.4|113167.4|113283|113183|113283.5|113183.5|113262.4|113162.4|45
1625541600000|2021-07-06 03:20:00|113282.7|113182.7|113291.3|113191.3|113295.4|113195.4|113282.7|113182.7|9
1625541900000|2021-07-06 03:25:00|113282.7|113182.7|113274|113174|113282.7|113182.7|113274|113174|47
1625542200000|2021-07-06 03:30:00|113275.4|113175.4|113279|113179|113292.8|113192.8|113271.4|113171.4|70
1625542500000|2021-07-06 03:35:00|113280|113180|113272.9|113172.9|113282|113182|113261.3|113161.3|75
1625542800000|2021-07-06 03:40:00|113271.3|113171.3|113251.4|113151.4|113273.4|113173.4|113249.8|113149.8|65
1625543100000|2021-07-06 03:45:00|113249.8|113149.8|113252|113152|113257.4|113157.4|113246.6|113146.6|42
1625543400000|2021-07-06 03:50:00|113250.4|113150.4|113252.1|113152.1|113265|113165|113249.5|113149.5|42
1625543700000|2021-07-06 03:55:00|113255.1|113155.1|113256.7|113156.7|113270.4|113170.4|113245.1|113145.1|40
1625544000000|2021-07-06 04:00:00|113256.9|113156.9|113247.8|113147.8|113265|113165|113244|113144|69
1625544300000|2021-07-06 04:05:00|113247.6|113147.6|113246.1|113146.1|113252.1|113152.1|113243.4|113143.4|12
1625544600000|2021-07-06 04:10:00|113247|113147|113249.1|113149.1|113257.2|113157.2|113242|113142|26
1625544900000|2021-07-06 04:15:00|113249|113149|113234.7|113134.7|113249|113149|113223.3|113123.3|35
1625545200000|2021-07-06 04:20:00|113240|113140|113229|113129|113240|113140|113225|113125|44
1625545500000|2021-07-06 04:25:00|113225|113125|113209.5|113109.5|113225|113125|113209.5|113109.5|62
1625545800000|2021-07-06 04:30:00|113210.5|113110.5|113179.6|113079.6|113230|113130|113177.1|113077.1|161
1625546100000|2021-07-06 04:35:00|113182.1|113082.1|113252|113152|113255.8|113155.8|113178.7|113078.7|206
1625546400000|2021-07-06 04:40:00|113250.3|113150.3|113223.2|113123.2|113253.6|113153.6|113215.6|113115.6|120
1625546700000|2021-07-06 04:45:00|113225|113125|113200.6|113100.6|113225|113125|113190|113090|92
1625547000000|2021-07-06 04:50:00|113202.1|113102.1|113189.7|113089.7|113211|113111|113185.1|113085.1|82
1625547300000|2021-07-06 04:55:00|113187|113087|113210|113110|113219.5|113119.5|113186.1|113086.1|78
1625547600000|2021-07-06 05:00:00|113207.1|113107.1|113192|113092|113207.1|113107.1|113190|113090|86
1625547900000|2021-07-06 05:05:00|113192.5|113092.5|113195.5|113095.5|113197.7|113097.7|113185.1|113085.1|54
1625548200000|2021-07-06 05:10:00|113195|113095|113180.7|113080.7|113196.8|113096.8|113172|113072|59
1625548500000|2021-07-06 05:15:00|113183.2|113083.2|113181.5|113081.5|113187.8|113087.8|113165|113065|72
1625548800000|2021-07-06 05:20:00|113181|113081|113220|113120|113223.1|113123.1|113172.1|113072.1|109
1625549100000|2021-07-06 05:25:00|113219.5|113119.5|113216.4|113116.4|113236.6|113136.6|113215|113115|89
1625549400000|2021-07-06 05:30:00|113219|113119|113191.5|113091.5|113220|113120|113191.5|113091.5|72
1625549700000|2021-07-06 05:35:00|113190.1|113090.1|113210.1|113110.1|113211.1|113111.1|113187.5|113087.5|106
1625550000000|2021-07-06 05:40:00|113211.5|113111.5|113232.6|113132.6|113234.1|113134.1|113200.1|113100.1|71
1625550300000|2021-07-06 05:45:00|113233.6|113133.6|113240|113140|113244.1|113144.1|113229|113129|68
1625550600000|2021-07-06 05:50:00|113243.6|113143.6|113229|113129|113250.1|113150.1|113225|113125|85
1625550900000|2021-07-06 05:55:00|113225|113125|113200|113100|113234|113134|113198.9|113098.9|99
1625551200000|2021-07-06 06:00:00|113203|113103|113166.3|113066.3|113211.7|113111.7|113165.1|113065.1|213
1625551500000|2021-07-06 06:05:00|113166.1|113066.1|113120.5|113020.5|113171.2|113071.2|113103.6|113003.6|172
1625551800000|2021-07-06 06:10:00|113121.4|113021.4|113079|112979|113133.1|113033.1|113061|112961|209
1625552100000|2021-07-06 06:15:00|113082|112982|113085|112985|113090.7|112990.7|113065|112965|174
1625552400000|2021-07-06 06:20:00|113085.1|112985.1|113115.6|113015.6|113139.5|113039.5|113085.1|112985.1|157
1625552700000|2021-07-06 06:25:00|113118.5|113018.5|113055.6|112955.6|113118.5|113018.5|113053|112953|162
1625553000000|2021-07-06 06:30:00|113055.1|112955.1|113093|112993|113101.5|113001.5|113044|112944|90
1625553300000|2021-07-06 06:35:00|113097|112997|113104.5|113004.5|113128.5|113028.5|113095|112995|18
1625553600000|2021-07-06 06:40:00|113105.8|113005.8|113099|112999|113107|113007|113097.5|112997.5|13
1625553900000|2021-07-06 06:45:00|113098.5|112998.5|113133.2|113033.2|113133.2|113033.2|113094|112994|22
1625554200000|2021-07-06 06:50:00|113133.5|113033.5|113126|113026|113137.1|113037.1|113116.1|113016.1|40
1625554500000|2021-07-06 06:55:00|113131.5|113031.5|113074.5|112974.5|113135.6|113035.6|113074.5|112974.5|45
1625554800000|2021-07-06 07:00:00|113075|112975|113157.5|113057.5|113166.7|113058.7|113075|112965|72
1625555100000|2021-07-06 07:05:00|113156.6|113056.6|113163|113063|113172|113072|113155.6|113055.6|48
1625555400000|2021-07-06 07:10:00|113166|113066|113150.8|113050.8|113166.6|113066.6|113115|113015|61
1625555700000|2021-07-06 07:15:00|113149.1|113049.1|113238.8|113038.8|113241.5|113085.5|113146|113038.8|26
1625556000000|2021-07-06 07:20:00|113231.2|113031.2|113219.7|113019.7|113232.1|113032.1|113219.7|113019.7|13
1625556300000|2021-07-06 07:25:00|113217.7|113017.7|113154.5|113054.5|113224.9|113057.5|113149.5|113017.7|16
1625556600000|2021-07-06 07:30:00|113155.1|113055.1|113136|113036|113180.5|113080.5|113129|113029|54
1625556900000|2021-07-06 07:35:00|113135.5|113035.5|113196.3|112996.3|113203.6|113055.8|113135.1|112995.1|20
1625557200000|2021-07-06 07:40:00|113196.9|112996.9|113161.1|113061.1|113199.6|113077.1|113156.5|112996.8|40
1625557500000|2021-07-06 07:45:00|113160.1|113060.1|113150|113050|113181.1|113081.1|113145.5|113045.5|38
1625557800000|2021-07-06 07:50:00|113148|113048|113137.5|113037.5|113148|113048|113133.5|113033.5|31
1625558100000|2021-07-06 07:55:00|113139.7|113039.7|113187.5|113087.5|113270|113102.8|113139.7|113011.4|65
1625558400000|2021-07-06 08:00:00|113239.7|113039.7|113195|113095|113245|113105.1|113180.6|113033.3|33
1625558700000|2021-07-06 08:05:00|113199.5|113099.5|113182.6|113082.6|113200.1|113100.1|113175|113075|26
1625559000000|2021-07-06 08:10:00|113182.1|113082.1|113233|113033|113233|113085.6|113182.1|113031.8|28
1625559300000|2021-07-06 08:15:00|113186.5|113086.5|113248.5|113148.5|113249.9|113149.9|113186.5|113086.5|37
1625559600000|2021-07-06 08:20:00|113255.5|113155.5|113242.1|113142.1|113308.9|113173.6|113237.4|113087.9|74
1625559900000|2021-07-06 08:25:00|113242.6|113142.6|113360.7|113160.7|113378.6|113224.8|113241.6|113127.4|74
1625560200000|2021-07-06 08:30:00|113361.7|113161.7|113313|113213|113361.7|113216.5|113295.7|113158.2|42
1625560500000|2021-07-06 08:35:00|113312.5|113212.5|113375.5|113175.5|113377.3|113213.7|113279.7|113129.5|57
1625560800000|2021-07-06 08:40:00|113375|113175|113275|113175|113375.5|113180.1|113273.5|113133.5|52
1625561100000|2021-07-06 08:45:00|113275.3|113175.3|113356.5|113156.5|113361.8|113211.7|113275.3|113128.7|47
1625561400000|2021-07-06 08:50:00|113355.5|113155.5|113356|113156|113363.4|113163.4|113355.5|113155.5|14
1625561700000|2021-07-06 08:55:00|113357|113157|113360|113160|113370.1|113170.1|113352|113152|25
1625562000000|2021-07-06 09:00:00|113365|113165|113363.2|113163.2|113372.3|113211.2|113305.9|113153.9|36
1625562300000|2021-07-06 09:05:00|113366.4|113166.4|113377.1|113177.1|113377.1|113177.1|113366.4|113166.4|15
1625562600000|2021-07-06 09:10:00|113392|113192|113350.3|113250.3|113394.1|113251.1|113338.3|113190|34
1625562900000|2021-07-06 09:15:00|113351.1|113251.1|113465.3|113265.3|113470.3|113287.7|113350.1|113250.1|51
1625563200000|2021-07-06 09:20:00|113469.1|113269.1|113480.3|113280.3|113484.4|113334.5|113434.2|113265.3|59
1625563500000|2021-07-06 09:25:00|113481.3|113281.3|113494.5|113294.5|113494.5|113346.4|113435.9|113278.1|46
1625563800000|2021-07-06 09:30:00|113493.5|113293.5|113545|113345|113555.4|113377.9|113437.4|113293.1|44
1625564100000|2021-07-06 09:35:00|113539.6|113339.6|113505.6|113305.6|113562.6|113402.5|113451|113304.2|68
1625564400000|2021-07-06 09:40:00|113508.1|113308.1|113489|113289|113514.3|113356.9|113451.9|113289|33
1625564700000|2021-07-06 09:45:00|113485.7|113285.7|113470|113270|113485.7|113285.7|113455.2|113255.2|23
1625565000000|2021-07-06 09:50:00|113478|113278|113517.5|113317.5|113517.5|113340.1|113440.1|113270|27
1625565300000|2021-07-06 09:55:00|113517.1|113317.1|113542.2|113342.2|113542.2|113366.6|113466.6|113309.1|12
1625565600000|2021-07-06 10:00:00|113540.5|113340.5|113552.9|113352.9|113559.1|113394.9|113490.9|113324.7|58
1625565900000|2021-07-06 10:05:00|113553.4|113353.4|113505|113305|113553.9|113353.9|113502.5|113302.5|51
1625566200000|2021-07-06 10:10:00|113505.5|113305.5|113486.7|113286.7|113507.5|113307.5|113486.7|113286.7|39
1625566500000|2021-07-06 10:15:00|113489.3|113289.3|113483|113283|113509.2|113347.2|113437.9|113280|37
1625566800000|2021-07-06 10:20:00|113483.5|113283.5|113475.5|113275.5|113485|113285|113469|113269|19
1625567100000|2021-07-06 10:25:00|113476.5|113276.5|113483.8|113283.8|113501.3|113301.3|113454.6|113254.6|23
1625567400000|2021-07-06 10:30:00|113483.5|113283.5|113507.8|113307.8|113507.8|113307.8|113483|113283|11
1625567700000|2021-07-06 10:35:00|113512.8|113312.8|113545.3|113345.3|113545.3|113345.3|113512.8|113312.8|31
1625568000000|2021-07-06 10:40:00|113546.4|113346.4|113540.5|113340.5|113550.8|113412.3|113512.3|113330.3|25
1625568300000|2021-07-06 10:45:00|113537.8|113337.8|113518.2|113318.2|113540.8|113340.8|113515.7|113315.7|23
1625568600000|2021-07-06 10:50:00|113519.2|113319.2|113519.1|113319.1|113520.4|113320.4|113517.8|113317.8|6
1625568900000|2021-07-06 10:55:00|113519.3|113319.3|113527.6|113327.6|113530.8|113330.8|113512.5|113312.5|19
1625569200000|2021-07-06 11:00:00|113525.3|113325.3|113518|113318|113525.3|113325.3|113512.1|113312.1|15
1625569500000|2021-07-06 11:05:00|113517.9|113317.9|113518|113318|113518|113318|113510.1|113310.1|20
1625569800000|2021-07-06 11:10:00|113518.7|113318.7|113529.8|113329.8|113530.3|113330.3|113518.7|113318.7|4
1625570100000|2021-07-06 11:15:00|113521.3|113321.3|113533.6|113333.6|113533.6|113333.6|113520.7|113320.7|14
1625570400000|2021-07-06 11:20:00|113533.5|113333.5|113533.5|113333.5|113533.6|113333.6|113533.5|113333.5|3
1625570700000|2021-07-06 11:25:00|113533.6|113333.6|113523.2|113323.2|113533.6|113333.6|113514|113314|10
1625571000000|2021-07-06 11:30:00|113523.1|113323.1|113523.1|113323.1|113523.1|113323.1|113523.1|113323.1|1
1625571600000|2021-07-06 11:40:00|113521.2|113321.2|113536.2|113336.2|113536.2|113336.2|113519.6|113319.6|7
1625571900000|2021-07-06 11:45:00|113532.7|113332.7|113463.7|113363.7|113536.2|113381.2|113457.8|113331.2|15
1625572200000|2021-07-06 11:50:00|113450.2|113350.2|113446.2|113346.2|113483.8|113352.4|113436.2|113277.4|38
1625572500000|2021-07-06 11:55:00|113450.2|113350.2|113451.2|113351.2|113452.7|113352.7|113450.2|113350.2|7
1625572800000|2021-07-06 12:00:00|113450.7|113350.7|113414.2|113314.2|113450.7|113350.7|113413.7|113313.7|17
1625573100000|2021-07-06 12:05:00|113416.2|113316.2|113421.2|113321.2|113421.2|113321.2|113416.2|113316.2|3
1625573400000|2021-07-06 12:10:00|113409.7|113309.7|113424.4|113324.4|113427.3|113327.3|113405.2|113305.2|14
1625573700000|2021-07-06 12:15:00|113425.3|113325.3|113518.6|113318.6|113525.3|113368.9|113425.3|113286|34
1625574000000|2021-07-06 12:20:00|113519.1|113319.1|113457.2|113357.2|113519.1|113363.9|113457.2|113314.7|13
1625574300000|2021-07-06 12:25:00|113502.5|113302.5|113435.3|113335.3|113502.5|113357.8|113433.9|113290.6|25
1625574600000|2021-07-06 12:30:00|113430.3|113330.3|113465|113265|113470.6|113330.3|113427.8|113262.5|19
1625574900000|2021-07-06 12:35:00|113464.5|113264.5|113498|113298|113498.5|113322.1|113420.5|113264.5|30
1625575200000|2021-07-06 12:40:00|113497.5|113297.5|113464.4|113264.4|113497.5|113297.5|113462.9|113262.9|45
1625575500000|2021-07-06 12:45:00|113463.4|113263.4|113454.9|113254.9|113464.4|113301.5|113401.5|113231|28
1625575800000|2021-07-06 12:50:00|113457.9|113257.9|113483.9|113283.9|113485.9|113330.2|113406.5|113254.4|36
1625576100000|2021-07-06 12:55:00|113481.4|113281.4|113506.4|113306.4|113511.4|113311.4|113481.4|113281.4|19
1625576400000|2021-07-06 13:00:00|113507|113307|113461.4|113361.4|113509.5|113361.4|113460.9|113299.3|16
1625576700000|2021-07-06 13:05:00|113462.4|113362.4|113477.7|113377.7|113529.2|113380.7|113462.4|113317.5|47
1625577000000|2021-07-06 13:10:00|113478.7|113378.7|113533.5|113333.5|113533.5|113385.5|113471.2|113331.2|24
1625577300000|2021-07-06 13:15:00|113534.2|113334.2|113535.7|113335.7|113540.8|113340.8|113531.7|113331.7|40
1625577600000|2021-07-06 13:20:00|113534.7|113334.7|113521.2|113321.2|113536.7|113336.7|113516.7|113316.7|20
1625577900000|2021-07-06 13:25:00|113520.7|113320.7|113521.9|113321.9|113537.2|113385.5|113453|113314.8|28
1625578200000|2021-07-06 13:30:00|113521.4|113321.4|113491.4|113391.4|113537.4|113391.9|113480.4|113318.1|58
1625578500000|2021-07-06 13:35:00|113490.4|113390.4|113566.4|113366.4|113571.4|113407.7|113478.6|113342.8|51
1625578800000|2021-07-06 13:40:00|113566.5|113366.5|113595.5|113395.5|113632.4|113468.5|113522.6|113366.4|83
1625579100000|2021-07-06 13:45:00|113596.1|113396.1|113563.5|113363.5|113602.5|113456.5|113510|113318|68
1625579400000|2021-07-06 13:50:00|113520.8|113320.8|113575|113375|113581|113439.5|113510.3|113315|41
1625579700000|2021-07-06 13:55:00|113576.5|113376.5|113534.5|113334.5|113577.5|113377.5|113517.1|113317.1|12
1625580000000|2021-07-06 14:00:00|113539|113339|113565.1|113365.1|113565.1|113365.1|113519.1|113319.1|5
1625580300000|2021-07-06 14:05:00|113555.1|113355.1|113486.7|113386.7|113560.1|113394|113485|113336.2|23
1625580600000|2021-07-06 14:10:00|113532.5|113332.5|113533|113333|113533|113393.3|113482|113332.5|18
1625580900000|2021-07-06 14:15:00|113534|113334|113607.2|113407.2|113607.2|113407.2|113490.2|113325|41
1625581200000|2021-07-06 14:20:00|113609.8|113409.8|113671.2|113471.2|113676.2|113510.7|113574.3|113409.8|67
1625581500000|2021-07-06 14:25:00|113672.7|113472.7|113734.7|113534.7|113735.4|113544|113637.7|113458.5|69
1625581800000|2021-07-06 14:30:00|113735.4|113535.4|113692.1|113592.1|113741.2|113596.7|113677.6|113534.7|55
1625582100000|2021-07-06 14:35:00|113692.6|113592.6|113686|113486|113694.9|113594.9|113630|113486|55
1625582400000|2021-07-06 14:40:00|113636|113536|113636.5|113536.5|113693.9|113545|113616|113445.1|82
1625582700000|2021-07-06 14:45:00|113636|113536|113699|113499|113699|113544.9|113635.5|113493|20
1625583000000|2021-07-06 14:50:00|113697.5|113497.5|113690.5|113590.5|113699.8|113590.5|113650|113496|47
1625583300000|2021-07-06 14:55:00|113691|113591|113695.3|113595.3|113696.8|113596.8|113690|113590|55
1625583600000|2021-07-06 15:00:00|113694.3|113594.3|113791|113591|113802.4|113643.8|113692.5|113572.8|41
1625583900000|2021-07-06 15:05:00|113792|113592|113780|113580|113793.8|113593.8|113763.8|113563.8|12
1625584200000|2021-07-06 15:10:00|113700|113600|113739.3|113539.3|113754.8|113600|113700|113517.5|19
1625584500000|2021-07-06 15:15:00|113738.8|113538.8|113793.6|113593.6|113793.6|113610.5|113710.5|113538.8|37
1625584800000|2021-07-06 15:20:00|113793.5|113593.5|113742|113642|113794.5|113643.5|113730|113588|42
1625585100000|2021-07-06 15:25:00|113740.5|113640.5|113758.8|113558.8|113791|113645.5|113710|113545|39
1625585400000|2021-07-06 15:30:00|113759.3|113559.3|113737.9|113537.9|113760|113560|113709|113509|45
1625585700000|2021-07-06 15:35:00|113738.4|113538.4|113702.5|113502.5|113739.4|113539.4|113696|113496|17
1625586000000|2021-07-06 15:40:00|113703.9|113503.9|113765.1|113565.1|113790.1|113590.1|113696|113496|16
1625586300000|2021-07-06 15:45:00|113781.1|113581.1|113823|113623|113823.2|113623.2|113781.1|113581.1|5
1625586600000|2021-07-06 15:50:00|113823.5|113623.5|113913.5|113713.5|113913.5|113713.5|113798|113598|43
1625586900000|2021-07-06 15:55:00|113880.5|113680.5|113875.5|113675.5|113890.5|113690.5|113861.5|113661.5|25
1625587200000|2021-07-06 16:00:00|113875|113675|113860|113660|113875|113708.5|113797.3|113640|11
1625587500000|2021-07-06 16:05:00|113815|113715|113856.5|113756.5|113858|113758|113815|113715|12
1625587800000|2021-07-06 16:10:00|113855|113755|113940|113740|113970|113793|113855|113705|22
1625588100000|2021-07-06 16:15:00|113906.7|113706.7|113920.5|113720.5|113925.5|113725.5|113890.5|113690.5|9
1625588400000|2021-07-06 16:20:00|113920|113720|113948|113748|113969.3|113769.3|113920|113720|21
1625588700000|2021-07-06 16:25:00|113942|113742|113915|113715|113942|113742|113913.5|113713.5|33
1625589000000|2021-07-06 16:30:00|113915.5|113715.5|113940|113740|113940|113782.5|113867|113715|18
1625589300000|2021-07-06 16:35:00|113940.5|113740.5|113917|113817|113940.5|113823.5|113888.5|113740.5|31
1625589600000|2021-07-06 16:40:00|113915|113815|113915.5|113815.5|113975|113815.5|113885|113755|30
1625589900000|2021-07-06 16:45:00|113917|113817|113921.5|113821.5|113921.5|113821.5|113909|113809|9
1625590200000|2021-07-06 16:50:00|113920.5|113820.5|113965|113865|113970.5|113870.5|113920|113820|44
1625590500000|2021-07-06 16:55:00|113945|113845|113945|113845|113955|113855|113930|113830|21
1625590800000|2021-07-06 17:00:00|113940|113840|113923|113723|113940|113840|113904|113714.6|33
1625591100000|2021-07-06 17:05:00|113920.6|113720.6|113915|113715|113939.5|113739.5|113907|113707|47
1625591700000|2021-07-06 17:15:00|113915.5|113715.5|113895|113795|113920|113800|113870|113715.5|12
1625592000000|2021-07-06 17:20:00|113900|113800|113890|113790|113900|113800|113890|113790|3
1625592300000|2021-07-06 17:25:00|113875|113775|113875|113775|113875|113775|113875|113775|1
1625592900000|2021-07-06 17:35:00|113870|113770|113870|113770|113870|113770|113870|113770|1
1625593200000|2021-07-06 17:40:00|113865|113765|113865.5|113765.5|113865.5|113765.5|113865|113765|2
1625593500000|2021-07-06 17:45:00|113865|113765|113863.5|113763.5|113865|113765|113862|113762|9
1625593800000|2021-07-06 17:50:00|113865|113765|113871.5|113771.5|113875|113775|113860|113760|16
1625594100000|2021-07-06 17:55:00|113872|113772|113838.5|113738.5|113875|113775|113838.5|113738.5|8
1625594400000|2021-07-06 18:00:00|113840|113740|113840|113740|113875|113775|113840|113740|14
1625594700000|2021-07-06 18:05:00|113844|113744|113840|113740|113855|113755|113823|113723|11
1625595000000|2021-07-06 18:10:00|113845|113745|113865|113765|113870|113770|113845|113745|5
1625595600000|2021-07-06 18:20:00|113875|113775|113875|113775|113890|113790|113865|113765|14
1625595900000|2021-07-06 18:25:00|113885|113785|113859|113759|113885|113785|113850|113750|17
1625596200000|2021-07-06 18:30:00|113870|113670|113875|113675|113916.8|113740.5|113840.5|113655|40
1625596500000|2021-07-06 18:35:00|113875.5|113675.5|113826|113726|113876|113726|113825|113675.5|4
1625596800000|2021-07-06 18:40:00|113829.5|113729.5|113841.5|113741.5|113846.5|113746.5|113825|113725|16
1625597100000|2021-07-06 18:45:00|113843.5|113743.5|113900|113700|113929.5|113780|113843.5|113700|14
1625597400000|2021-07-06 18:50:00|113890|113690|113860|113760|113890|113760|113859|113690|4
1625597700000|2021-07-06 18:55:00|113820|113720|113930|113730|113930|113780|113815|113670|14
1625598000000|2021-07-06 19:00:00|113920|113720|113960|113760|113978.4|113801.1|113898.6|113705.5|32
1625598300000|2021-07-06 19:05:00|113964.6|113764.6|113923.5|113823.5|113990|113840|113915.6|113764.6|20
1625598600000|2021-07-06 19:10:00|113923|113823|113928.5|113828.5|113934|113834|113923|113823|12
1625598900000|2021-07-06 19:15:00|113929|113829|113959.1|113759.1|113967.5|113844|113877.1|113684.9|50
1625599200000|2021-07-06 19:20:00|113957.6|113757.6|113900|113800|113957.6|113805|113891.1|113740|19
1625599500000|2021-07-06 19:25:00|113915|113815|113857|113657|113920|113815|113840|113657|34
1625599800000|2021-07-06 19:30:00|113849|113649|113875|113675|113890|113690|113827.8|113627.8|42
1625600100000|2021-07-06 19:35:00|113825|113725|113820|113720|113825|113725|113820|113720|2
1625600400000|2021-07-06 19:40:00|113895|113695|113920|113720|113920|113720|113868|113668|12
1625600700000|2021-07-06 19:45:00|113915|113715|113861.5|113661.5|113915|113715|113857|113657|22
1625601000000|2021-07-06 19:50:00|113852.8|113652.8|113840.8|113640.8|113855.3|113655.3|113838.8|113638.8|11
1625601300000|2021-07-06 19:55:00|113838.8|113638.8|113875|113675|113886.3|113686.3|113838.8|113638.8|14
1625616000000|2021-07-07 00:00:00|113734.1|113399.1|113762.5|113562.5|113851|113623|113727.5|113392.5|236
1625616300000|2021-07-07 00:05:00|113759.5|113559.5|113720|113620|113761|113637.5|113700|113559.5|91
1625616600000|2021-07-07 00:10:00|113720.5|113620.5|113772.5|113672.5|113773|113673|113720.5|113620.5|118
1625616900000|2021-07-07 00:15:00|113771.5|113671.5|113840|113740|113846|113746|113770.5|113670.5|147
1625617200000|2021-07-07 00:20:00|113835|113735|113791.2|113691.2|113835|113735|113785|113685|91
1625617500000|2021-07-07 00:25:00|113790|113690|113796.5|113696.5|113805.3|113705.3|113780.5|113680.5|104
1625617800000|2021-07-07 00:30:00|113796.1|113696.1|113790|113690|113806.7|113706.7|113771|113671|53
1625618100000|2021-07-07 00:35:00|113785|113685|113740|113640|113794.5|113694.5|113730|113630|42
1625618400000|2021-07-07 00:40:00|113745|113645|113735|113635|113755|113655|113725|113625|49
1625618700000|2021-07-07 00:45:00|113750|113650|113751.7|113651.7|113755|113655|113740|113640|28
1625619000000|2021-07-07 00:50:00|113750|113650|113765|113665|113770|113670|113741.2|113641.2|43
1625619300000|2021-07-07 00:55:00|113762.4|113662.4|113750.3|113650.3|113770|113670|113735|113635|88
1625619600000|2021-07-07 01:00:00|113750|113650|113791.1|113691.1|113795|113695|113740|113640|71
1625619900000|2021-07-07 01:05:00|113790.1|113690.1|113795|113695|113820|113720|113780|113680|75
1625620200000|2021-07-07 01:10:00|113796|113696|113795|113695|113805|113705|113780|113680|68
1625620500000|2021-07-07 01:15:00|113796|113696|113771.5|113671.5|113796|113696|113770|113670|50
1625620800000|2021-07-07 01:20:00|113772.5|113672.5|113745|113645|113785|113685|113740|113640|71
1625621100000|2021-07-07 01:25:00|113750|113650|113735|113635|113760|113660|113735|113635|42
1625621400000|2021-07-07 01:30:00|113740|113640|113720|113620|113740|113640|113666|113566|148
1625621700000|2021-07-07 01:35:00|113715|113615|113710|113610|113740|113640|113705|113605|84
1625622000000|2021-07-07 01:40:00|113705|113605|113690.6|113590.6|113725|113625|113685|113585|41
1625622300000|2021-07-07 01:45:00|113690|113590|113690|113590|113710.6|113610.6|113685.1|113585.1|64
1625622600000|2021-07-07 01:50:00|113685.1|113585.1|113705|113605|113705|113605|113680|113580|52
1625622900000|2021-07-07 01:55:00|113700|113600|113690|113590|113710|113610|113678.1|113578.1|31
1625623200000|2021-07-07 02:00:00|113690.1|113590.1|113645|113545|113700|113600|113639.5|113539.5|46
1625623500000|2021-07-07 02:05:00|113655|113555|113666.4|113566.4|113681.1|113581.1|113650|113550|51
1625623800000|2021-07-07 02:10:00|113665.9|113565.9|113705|113605|113706|113606|113660|113560|67
1625624100000|2021-07-07 02:15:00|113700.5|113600.5|113705|113605|113712.5|113612.5|113695|113595|36
1625624400000|2021-07-07 02:20:00|113705.5|113605.5|113690|113590|113711.6|113611.6|113685|113585|48
1625624700000|2021-07-07 02:25:00|113695|113595|113680|113580|113700|113600|113680|113580|36
1625625000000|2021-07-07 02:30:00|113675|113575|113673.5|113573.5|113676|113576|113658|113558|37
1625625300000|2021-07-07 02:35:00|113676|113576|113681|113581|113700|113600|113673.5|113573.5|26
1625625600000|2021-07-07 02:40:00|113681.5|113581.5|113693|113593|113697.6|113597.6|113672|113572|31
1625625900000|2021-07-07 02:45:00|113692|113592|113665|113565|113698.1|113598.1|113665|113565|43
1625626200000|2021-07-07 02:50:00|113660|113560|113690.5|113590.5|113690.5|113590.5|113660|113560|36
1625626500000|2021-07-07 02:55:00|113691.5|113591.5|113661|113561|113691.5|113591.5|113657.1|113557.1|30
1625626800000|2021-07-07 03:00:00|113678.5|113578.5|113713|113613|113713|113613|113671|113571|32
1625627100000|2021-07-07 03:05:00|113709.6|113609.6|113712|113612|113727.4|113627.4|113700|113600|52
1625627400000|2021-07-07 03:10:00|113712.5|113612.5|113705.5|113605.5|113713|113613|113690.5|113590.5|31
1625627700000|2021-07-07 03:15:00|113703|113603|113721.5|113621.5|113723|113623|113703|113603|31
1625628000000|2021-07-07 03:20:00|113719.1|113619.1|113691|113591|113722|113622|113690.5|113590.5|35
1625628300000|2021-07-07 03:25:00|113691.5|113591.5|113692.5|113592.5|113702|113602|113687.6|113587.6|11
1625628600000|2021-07-07 03:30:00|113693|113593|113711.5|113611.5|113718|113618|113687|113587|25
1625628900000|2021-07-07 03:35:00|113712|113612|113723|113623|113726.1|113626.1|113712|113612|24
1625629200000|2021-07-07 03:40:00|113717.1|113617.1|113711.5|113611.5|113722|113622|113707.1|113607.1|17
1625629500000|2021-07-07 03:45:00|113718.6|113618.6|113723.5|113623.5|113727|113627|113717.1|113617.1|15
1625629800000|2021-07-07 03:50:00|113722.5|113622.5|113722|113622|113723|113623|113721.5|113621.5|8
1625630100000|2021-07-07 03:55:00|113723|113623|113721|113621|113723|113623|113716.6|113616.6|3
1625630400000|2021-07-07 04:00:00|113716.6|113616.6|113707.1|113607.1|113716.6|113616.6|113695|113595|17
1625630700000|2021-07-07 04:05:00|113702|113602|113719.6|113619.6|113722|113622|113702|113602|43
1625631000000|2021-07-07 04:10:00|113718.6|113618.6|113717.6|113617.6|113719.5|113619.5|113707.6|113607.6|25
1625631300000|2021-07-07 04:15:00|113712.8|113612.8|113717.6|113617.6|113720|113620|113709|113609|31
1625631600000|2021-07-07 04:20:00|113712.5|113612.5|113710|113610|113717.6|113617.6|113703|113603|37
1625631900000|2021-07-07 04:25:00|113705|113605|113710|113610|113715|113615|113705|113605|7
1625632200000|2021-07-07 04:30:00|113724.7|113624.7|113763.5|113663.5|113763.5|113663.5|113718.1|113618.1|13
1625632500000|2021-07-07 04:35:00|113764|113664|113802.5|113702.5|113802.5|113702.5|113764|113664|60
1625632800000|2021-07-07 04:40:00|113793.5|113693.5|113780|113680|113801.5|113701.5|113775.5|113675.5|26
1625633100000|2021-07-07 04:45:00|113781.6|113681.6|113790|113690|113801.6|113701.6|113780|113680|17
1625633400000|2021-07-07 04:50:00|113785|113685|113785|113685|113811.5|113711.5|113780|113680|42
1625633700000|2021-07-07 04:55:00|113789.6|113689.6|113809.8|113709.8|113826|113726|113789.6|113689.6|44
1625634000000|2021-07-07 05:00:00|113809.6|113709.6|113877.4|113777.4|113883.7|113783.7|113808|113708|50
1625634300000|2021-07-07 05:05:00|113877.9|113777.9|113931.1|113831.1|113946.9|113846.9|113877.9|113777.9|131
1625634600000|2021-07-07 05:10:00|113926.8|113826.8|114080|113980|114105|114005|113920|113820|162
1625634900000|2021-07-07 05:15:00|114090|113990|114029.3|113929.3|114090|113990|114025|113925|169
1625635200000|2021-07-07 05:20:00|114029.9|113929.9|113985|113885|114029.9|113929.9|113977.5|113877.5|92
1625635500000|2021-07-07 05:25:00|113982.5|113882.5|113993|113893|114008.3|113908.3|113977.5|113877.5|53
1625635800000|2021-07-07 05:30:00|113992|113892|114011.6|113911.6|114012.5|113912.5|113975.1|113875.1|63
1625636100000|2021-07-07 05:35:00|114007.8|113907.8|113960|113860|114007.8|113907.8|113960|113860|45
1625636400000|2021-07-07 05:40:00|113970|113870|113920|113820|113970|113870|113910|113810|61
1625636700000|2021-07-07 05:45:00|113930|113830|113941.6|113841.6|113945.5|113845.5|113920|113820|54
1625637000000|2021-07-07 05:50:00|113946.5|113846.5|113897.5|113797.5|113946.5|113846.5|113885.6|113785.6|53
1625637300000|2021-07-07 05:55:00|113897|113797|113920|113820|113925.8|113825.8|113897|113797|41
1625637600000|2021-07-07 06:00:00|113925|113825|113930|113830|113975|113875|113925|113825|72
1625637900000|2021-07-07 06:05:00|113935|113835|113991.5|113891.5|114008.4|113908.4|113930|113830|59
1625638200000|2021-07-07 06:10:00|114001.5|113901.5|113920|113820|114008.4|113908.4|113920|113820|48
1625638500000|2021-07-07 06:15:00|113905|113805|113930|113830|113945|113845|113905|113805|29
1625638800000|2021-07-07 06:20:00|113925|113825|113885|113785|113930|113830|113875.1|113775.1|51
1625639100000|2021-07-07 06:25:00|113890|113790|113865.2|113765.2|113899|113799|113857.1|113757.1|54
1625639400000|2021-07-07 06:30:00|113866.2|113766.2|113872|113772|113885|113785|113845.6|113745.6|33
1625639700000|2021-07-07 06:35:00|113875|113775|113886.4|113686.4|113969.5|113799.8|113832.7|113685|49
1625640000000|2021-07-07 06:40:00|113886.8|113686.8|113854|113754|113895|113755|113807.3|113670|23
1625640300000|2021-07-07 06:45:00|113865|113765|113945|113745|113963|113789.5|113855.1|113718|39
1625640600000|2021-07-07 06:50:00|113901.1|113801.1|113905|113805|113908.6|113808.6|113901.1|113801.1|10
1625640900000|2021-07-07 06:55:00|113925.1|113825.1|113945|113745|113945|113825.1|113889.8|113735|13
1625641200000|2021-07-07 07:00:00|113954.9|113754.9|113905|113805|113955|113807.1|113881.1|113754.9|13
1625641500000|2021-07-07 07:05:00|113911.1|113811.1|113956.5|113856.5|113956.5|113856.5|113895.6|113795.6|51
1625641800000|2021-07-07 07:10:00|113931.5|113831.5|113936|113836|113970.8|113870.8|113931.5|113831.5|43
1625642100000|2021-07-07 07:15:00|113936.5|113836.5|113925|113825|113944|113844|113916.1|113816.1|40
1625642400000|2021-07-07 07:20:00|113923.5|113823.5|113823.1|113723.1|113923.5|113823.5|113823.1|113677.6|52
1625642700000|2021-07-07 07:25:00|113823|113723|113916.6|113716.6|113930.5|113778|113814|113674.7|37
1625643000000|2021-07-07 07:30:00|113917.1|113717.1|113839.5|113739.5|113925|113749|113830.9|113698|31
1625643300000|2021-07-07 07:35:00|113850|113750|113899|113799|113910|113810|113850|113750|25
1625643600000|2021-07-07 07:40:00|113899.5|113799.5|113845|113745|113900|113800|113845|113745|17
1625643900000|2021-07-07 07:45:00|113844.5|113744.5|113870|113670|113880|113745|113830|113670|13
1625644200000|2021-07-07 07:50:00|113868|113668|113820|113720|113868|113724.5|113806.5|113662.6|13
1625644500000|2021-07-07 07:55:00|113819.5|113719.5|113801.3|113701.3|113819.5|113719.5|113795.5|113695.5|25
1625644800000|2021-07-07 08:00:00|113804|113704|113747.2|113647.2|113847.3|113707.3|113746.8|113587|28
1625645100000|2021-07-07 08:05:00|113747.3|113647.3|113840|113640|113840|113690|113732.9|113632.9|51
1625645400000|2021-07-07 08:10:00|113841|113641|113820|113620|113850|113700|113782.2|113615|36
1625645700000|2021-07-07 08:15:00|113822.7|113622.7|113862.5|113662.5|113862.5|113705.2|113790.1|113620.2|24
1625646000000|2021-07-07 08:20:00|113866.5|113666.5|113935.1|113735.1|113980|113780|113805.1|113640.3|55
1625646300000|2021-07-07 08:25:00|113930.1|113730.1|113915|113715|113930.1|113730.1|113900.1|113700.1|13
1625646600000|2021-07-07 08:30:00|113830.3|113730.3|113875|113675|113900.1|113730.3|113830.3|113673|18
1625646900000|2021-07-07 08:35:00|113877.7|113677.7|113834.2|113734.2|113882.7|113734.2|113834.2|113677.7|10
1625647200000|2021-07-07 08:40:00|113837.7|113737.7|113965.6|113765.6|113995|113795|113835.7|113735.7|23
1625647500000|2021-07-07 08:45:00|113964.6|113764.6|113959.6|113759.6|113995.5|113795.5|113956.1|113756.1|36
1625647800000|2021-07-07 08:50:00|113955.6|113755.6|113940.1|113740.1|113955.6|113755.6|113931.3|113731.3|8
1625648100000|2021-07-07 08:55:00|113940.4|113740.4|113915|113715|113940.5|113740.5|113910|113710|28
1625648400000|2021-07-07 09:00:00|113910|113710|113814.7|113714.7|113910|113718.2|113810.3|113657.2|27
1625648700000|2021-07-07 09:05:00|113815.2|113715.2|113866.5|113666.5|113866.5|113715.2|113810.9|113661.4|12
1625649000000|2021-07-07 09:10:00|113867.5|113667.5|113856.2|113656.2|113867.5|113667.5|113849|113649|8
1625649300000|2021-07-07 09:15:00|113856|113656|113874.8|113674.8|113875|113675|113856|113656|9
1625649600000|2021-07-07 09:20:00|113875|113675|113870|113670|113877|113677|113870|113670|9
1625649900000|2021-07-07 09:25:00|113870.7|113670.7|113879.5|113679.5|113881.3|113681.3|113870.7|113670.7|11
1625650200000|2021-07-07 09:30:00|113879|113679|113870|113670|113879|113711.2|113810.3|113670|5
1625650500000|2021-07-07 09:35:00|113861.2|113661.2|113804.5|113604.5|113870|113696.2|113793.1|113602.5|23
1625650800000|2021-07-07 09:40:00|113804|113604|113814.3|113614.3|113814.3|113614.3|113784.4|113584.4|6
1625651100000|2021-07-07 09:45:00|113784|113584|113784.4|113584.4|113784.4|113584.4|113784|113584|2
1625651400000|2021-07-07 09:50:00|113784.9|113584.9|113794.7|113594.7|113809.7|113609.7|113784.4|113584.4|14
1625651700000|2021-07-07 09:55:00|113799.7|113599.7|113830|113630|113860|113669.8|113748.5|113594.7|18
1625652000000|2021-07-07 10:00:00|113829.2|113629.2|113774.8|113574.8|113849.7|113649.7|113774.8|113574.8|19
1625652300000|2021-07-07 10:05:00|113774.9|113574.9|113784.8|113584.8|113794.7|113594.7|113774.8|113574.8|6
1625652600000|2021-07-07 10:10:00|113784.7|113584.7|113838.7|113638.7|113838.7|113638.7|113779.8|113579.8|20
1625652900000|2021-07-07 10:15:00|113838.2|113638.2|113846.6|113646.6|113848.2|113648.2|113838.2|113638.2|5
1625653200000|2021-07-07 10:20:00|113846.1|113646.1|113844.8|113644.8|113846.1|113646.1|113844.8|113644.8|4
1625653500000|2021-07-07 10:25:00|113844.9|113644.9|113844.8|113644.8|113844.9|113644.9|113844.8|113644.8|4
1625653800000|2021-07-07 10:30:00|113844.9|113644.9|113855|113655|113857|113657|113844.9|113644.9|8
1625654400000|2021-07-07 10:40:00|113849|113649|113849.8|113649.8|113849.8|113649.8|113849|113649|3
1625654700000|2021-07-07 10:45:00|113850.6|113650.6|113850.6|113650.6|113850.7|113650.7|113850.6|113650.6|3
1625655000000|2021-07-07 10:50:00|113848.4|113648.4|113856.3|113656.3|113856.3|113656.3|113848.4|113648.4|3
1625655300000|2021-07-07 10:55:00|113855.3|113655.3|113851.2|113651.2|113855.3|113655.3|113851.2|113651.2|5
1625655600000|2021-07-07 11:00:00|113846.1|113646.1|113850.8|113650.8|113851.2|113651.2|113846.1|113646.1|4
1625655900000|2021-07-07 11:05:00|113850.3|113650.3|113850.8|113650.8|113850.8|113650.8|113849.8|113649.8|3
1625656200000|2021-07-07 11:10:00|113846.1|113646.1|113836.2|113636.2|113846.1|113646.1|113836.2|113636.2|2
1625656800000|2021-07-07 11:20:00|113781.2|113681.2|113771.2|113671.2|113781.2|113681.2|113763.7|113663.7|7
1625657100000|2021-07-07 11:25:00|113776.2|113676.2|113781.2|113681.2|113781.2|113681.2|113776.2|113676.2|2
1625657400000|2021-07-07 11:30:00|113875|113675|113876.5|113676.5|113876.5|113676.5|113859.5|113659.5|4
1625658300000|2021-07-07 11:45:00|113875.8|113675.8|113875.8|113675.8|113875.8|113675.8|113875.8|113675.8|1
1625658600000|2021-07-07 11:50:00|113801.2|113701.2|113883.7|113683.7|113883.7|113703.4|113801.2|113670|9
1625659200000|2021-07-07 12:00:00|113883.6|113683.6|113834.9|113734.9|113883.6|113734.9|113821.5|113680|7
1625659500000|2021-07-07 12:05:00|113833.8|113733.8|113820.3|113720.3|113833.8|113733.8|113817.9|113717.9|5
1625659800000|2021-07-07 12:10:00|113815.6|113715.6|113815.1|113615.1|113829.5|113720.1|113810.1|113610.1|36
1625660100000|2021-07-07 12:15:00|113814.7|113614.7|113829.8|113629.8|113829.8|113629.8|113811.7|113611.7|8
1625660400000|2021-07-07 12:20:00|113836.8|113636.8|113850.3|113750.3|113850.3|113750.3|113805|113625.1|31
1625660700000|2021-07-07 12:25:00|113849.3|113749.3|113849.3|113749.3|113861.5|113761.5|113849.3|113749.3|3
1625661000000|2021-07-07 12:30:00|113825|113725|113905.8|113805.8|113940.2|113805.8|113825|113716|29
1625661300000|2021-07-07 12:35:00|113902.9|113802.9|113841.4|113741.4|113909.4|113802.9|113836.6|113700.1|37
1625661600000|2021-07-07 12:40:00|113846.1|113746.1|113848.9|113748.9|113850.8|113750.8|113839.4|113739.4|13
1625661900000|2021-07-07 12:45:00|113842.8|113742.8|113836.1|113736.1|113850.8|113750.8|113835|113735|7
1625662200000|2021-07-07 12:50:00|113888.5|113688.5|113869.5|113769.5|113897.8|113771|113860.9|113688.5|19
1625662500000|2021-07-07 12:55:00|113871.2|113771.2|113876.2|113776.2|113883.7|113783.7|113868|113768|11
1625662800000|2021-07-07 13:00:00|113876.1|113776.1|113905|113805|113935.4|113835.4|113876.1|113776.1|27
1625663100000|2021-07-07 13:05:00|113907.5|113807.5|113916.5|113816.5|113917.5|113817.5|113907.5|113807.5|9
1625663400000|2021-07-07 13:10:00|113913.5|113813.5|113953|113753|113958|113838|113904.8|113753|21
1625663700000|2021-07-07 13:15:00|113954.2|113754.2|113955|113755|113965|113765|113953|113753|9
1625664000000|2021-07-07 13:20:00|113964.5|113764.5|113964.5|113764.5|113964.5|113764.5|113951.5|113751.5|9
1625664300000|2021-07-07 13:25:00|113970.5|113770.5|113970.5|113770.5|113970.5|113770.5|113970.5|113770.5|1
1625664600000|2021-07-07 13:30:00|113956.1|113756.1|113933|113733|113956.1|113756.1|113930|113730|7
1625664900000|2021-07-07 13:35:00|113935.5|113735.5|113948.8|113748.8|113952.5|113821.5|113877|113722|43
1625665200000|2021-07-07 13:40:00|113949.3|113749.3|113969.1|113769.1|113979.5|113828.5|113913.5|113749.3|34
1625665500000|2021-07-07 13:45:00|113970|113770|113968.1|113768.1|113982|113782|113968.1|113768.1|17
1625665800000|2021-07-07 13:50:00|113979.5|113779.5|113965|113765|113979.5|113779.5|113963.5|113763.5|8
1625666100000|2021-07-07 13:55:00|113960|113760|113970|113770|113970|113770|113950|113750|5
1625666400000|2021-07-07 14:00:00|113960|113760|113976|113776|114028|113837.3|113926|113760|48
1625666700000|2021-07-07 14:05:00|113970|113770|114025|113825|114025.1|113843|113935|113770|23
1625667000000|2021-07-07 14:10:00|114035|113835|114015.3|113915.3|114057|113915.3|113985|113825|26
1625667300000|2021-07-07 14:15:00|114014.5|113914.5|114131.2|113931.2|114160.3|113994.7|114014.3|113868.5|56
1625667600000|2021-07-07 14:20:00|114091.2|113991.2|114181.2|113981.2|114222.7|114062.2|114091.2|113964.7|40
1625667900000|2021-07-07 14:25:00|114180|113980|114292.1|114092.1|114322|114156.1|114153.5|113980|122
1625668200000|2021-07-07 14:30:00|114292|114092|114399.7|114199.7|114429.7|114243.7|114255.4|114084.2|130
1625668500000|2021-07-07 14:35:00|114395.6|114195.6|114342|114142|114395.6|114203.5|114285|114111.7|95
1625668800000|2021-07-07 14:40:00|114345|114145|114347.5|114147.5|114363|114171.3|114267.6|114144|42
1625669100000|2021-07-07 14:45:00|114349|114149|114300|114100|114353.5|114166.5|114262.3|114080.5|50
1625669400000|2021-07-07 14:50:00|114315|114115|114315|114115|114355|114174.6|114261|114100.5|46
1625669700000|2021-07-07 14:55:00|114310|114110|114215|114115|114310|114170|114204|114046|54
1625670000000|2021-07-07 15:00:00|114220|114120|114319|114119|114320|114151.5|114215|114114.5|23
1625670300000|2021-07-07 15:05:00|114317|114117|114328.5|114128.5|114330|114130|114313.5|114113.5|40
1625670600000|2021-07-07 15:10:00|114328|114128|114288|114188|114350|114205|114288|114128|35
1625670900000|2021-07-07 15:15:00|114315.5|114215.5|114345|114145|114345|114217|114288|114120|33
1625671200000|2021-07-07 15:20:00|114346.5|114146.5|114356.5|114156.5|114357|114157|114346.5|114146.5|11
1625671500000|2021-07-07 15:25:00|114355|114155|114320|114220|114365|114222|114319.5|114155|20
1625671800000|2021-07-07 15:30:00|114372.5|114172.5|114320.5|114220.5|114378|114228|114300.5|114172|32
1625672100000|2021-07-07 15:35:00|114319|114219|114259.5|114159.5|114360|114220|114241.5|114105|54
1625672400000|2021-07-07 15:40:00|114260|114160|114295|114095|114325|114177|114222.3|114081.3|73
1625672700000|2021-07-07 15:45:00|114294|114094|114220.5|114120.5|114302|114145|114220|114092.5|51
1625673000000|2021-07-07 15:50:00|114221|114121|114225|114125|114258.5|114132.5|114186|114058.5|33
1625673300000|2021-07-07 15:55:00|114225.5|114125.5|114275|114075|114320.5|114131|114225.5|114075|22
1625673600000|2021-07-07 16:00:00|114274.5|114074.5|114273.5|114073.5|114275|114075|114273.5|114073.5|3
1625673900000|2021-07-07 16:05:00|114274|114074|114274|114074|114274|114074|114274|114074|1
1625674200000|2021-07-07 16:10:00|114276.5|114076.5|114227.5|114127.5|114276.5|114136|114226|114076.5|12
1625674500000|2021-07-07 16:15:00|114233|114133|114250.5|114150.5|114251|114151|114232.5|114132.5|27
1625674800000|2021-07-07 16:20:00|114251|114151|114294.5|114194.5|114353|114197.5|114232.5|114132.5|36
1625675100000|2021-07-07 16:25:00|114295|114195|114295.5|114195.5|114296.5|114196.5|114295|114195|4
1625675400000|2021-07-07 16:30:00|114290|114190|114322|114222|114322|114222|114290|114190|9
1625675700000|2021-07-07 16:35:00|114314.5|114214.5|114303|114203|114314.5|114214.5|114290.3|114190.3|14
1625676000000|2021-07-07 16:40:00|114303.5|114203.5|114306|114206|114310|114210|114302.5|114202.5|9
1625676300000|2021-07-07 16:45:00|114297.5|114197.5|114290|114090|114298|114197.5|114235|114084.5|12
1625676600000|2021-07-07 16:50:00|114291|114091|114305.5|114105.5|114308|114108|114291|114091|22
1625676900000|2021-07-07 16:55:00|114306.5|114106.5|114304.5|114104.5|114306.5|114106.5|114302.5|114102.5|7
1625677200000|2021-07-07 17:00:00|114297.5|114097.5|114299.5|114099.5|114300|114100|114297.5|114097.5|8
1625677500000|2021-07-07 17:05:00|114300.5|114100.5|114316|114116|114318|114118|114300.5|114100.5|18
1625677800000|2021-07-07 17:10:00|114315.5|114115.5|114280|114180|114330.7|114180|114263.5|114105|12
1625678100000|2021-07-07 17:15:00|114281.5|114181.5|114345|114145|114345|114205|114281.5|114143|7
1625678400000|2021-07-07 17:20:00|114344.5|114144.5|114300|114200|114354|114200|114300|114144.5|26
1625678700000|2021-07-07 17:25:00|114300.5|114200.5|114288|114188|114300.5|114200.5|114282.5|114182.5|19
1625679000000|2021-07-07 17:30:00|114288.5|114188.5|114279.5|114179.5|114290|114190|114275|114175|17
1625679300000|2021-07-07 17:35:00|114330|114130|114330|114130|114330|114130|114330|114130|1
1625679600000|2021-07-07 17:40:00|114345|114145|114351.5|114151.5|114352|114152|114345|114145|11
1625679900000|2021-07-07 17:45:00|114352|114152|114293.5|114193.5|114352.5|114202|114292|114151.5|13
1625680200000|2021-07-07 17:50:00|114294|114194|114294|114194|114295.5|114195.5|114294|114194|5
1625680500000|2021-07-07 17:55:00|114294.5|114194.5|114305|114205|114315|114215|114286.5|114186.5|11
1625680800000|2021-07-07 18:00:00|114310|114210|114200.5|114100.5|114334|114216|114196|114066.5|111
1625681100000|2021-07-07 18:05:00|114199.5|114099.5|114205.5|114105.5|114330.5|114184|114185|114085|110
1625681400000|2021-07-07 18:10:00|114206|114106|114255|114055|114260|114113.5|114163.5|114038.5|57
1625681700000|2021-07-07 18:15:00|114254.5|114054.5|114248|114048|114267.5|114067.5|114248|114048|22
1625682000000|2021-07-07 18:20:00|114248.5|114048.5|114268.5|114068.5|114270|114149|114196|114042.5|36
1625682300000|2021-07-07 18:25:00|114268|114068|114226|114126|114278.5|114126|114219|114068|23
1625682600000|2021-07-07 18:30:00|114225.5|114125.5|114292|114092|114301|114131|114225.5|114088|25
1625682900000|2021-07-07 18:35:00|114291.2|114091.2|114290|114090|114293|114130|114224.5|114055|41
1625683200000|2021-07-07 18:40:00|114296|114096|114275.5|114075.5|114296|114096|114271|114071|25
1625683500000|2021-07-07 18:45:00|114276|114076|114265|114065|114277.5|114077.5|114265|114065|11
1625683800000|2021-07-07 18:50:00|114266.5|114066.5|114225.5|114125.5|114270|114135.5|114220|114066.5|14
1625684100000|2021-07-07 18:55:00|114225|114125|114209|114109|114225|114125|114195|114095|19
1625684400000|2021-07-07 19:00:00|114208.5|114108.5|114270|114070|114271.5|114112.5|114208.5|114070|8
1625684700000|2021-07-07 19:05:00|114224.5|114124.5|114276|114076|114316.5|114138|114220|114076|41
1625685000000|2021-07-07 19:10:00|114275|114075|114220|114120|114275|114120|114220|114070|3
1625685600000|2021-07-07 19:20:00|114222|114122|114281.7|114081.7|114306.5|114129|114222|114081.7|17
1625685900000|2021-07-07 19:25:00|114281|114081|114276.5|114076.5|114281|114081|114276.5|114076.5|6
1625686200000|2021-07-07 19:30:00|114228.5|114128.5|114230|114130|114235|114135|114228.5|114128.5|11
1625686500000|2021-07-07 19:35:00|114233.1|114133.1|114325|114125|114331|114133.1|114233.1|114100.8|33
1625686800000|2021-07-07 19:40:00|114323.5|114123.5|114328|114128|114330|114130|114323.5|114123.5|9
1625687100000|2021-07-07 19:45:00|114305.1|114105.1|114305|114105|114305.1|114105.1|114305|114105|2
1625687400000|2021-07-07 19:50:00|114250|114150|114297.3|114097.3|114297.3|114150|114200|114039.5|18
1625687700000|2021-07-07 19:55:00|114301.3|114101.3|114335|114135|114340.3|114140.3|114300.8|114100.8|13
1625702400000|2021-07-08 00:00:00|114140.1|113940.1|114145.5|114045.5|114167|114051.5|114110.1|113910.1|199
1625702700000|2021-07-08 00:05:00|114146.5|114046.5|114152|114052|114155|114055|114120|114020|66
1625703000000|2021-07-08 00:10:00|114151|114051|114120|114020|114218.4|114075|114103.5|114003.5|84
1625703300000|2021-07-08 00:15:00|114120.6|114020.6|114156.8|114056.8|114164.1|114064.1|114120|114020|94
1625703600000|2021-07-08 00:20:00|114150.9|114050.9|114307.5|114207.5|114311.7|114211.7|114150.4|114050.4|277
1625703900000|2021-07-08 00:25:00|114308|114208|114260.6|114160.6|114320.1|114220.1|114247.5|114147.5|217
1625704200000|2021-07-08 00:30:00|114260|114160|114278.5|114178.5|114303.5|114203.5|114259|114159|175
1625704500000|2021-07-08 00:35:00|114279|114179|114300|114200|114314.5|114214.5|114275.1|114175.1|130
1625704800000|2021-07-08 00:40:00|114295|114195|114278.2|114178.2|114295|114195|114265|114165|114
1625705100000|2021-07-08 00:45:00|114281.1|114181.1|114292.5|114192.5|114310|114210|114280|114180|72
1625705400000|2021-07-08 00:50:00|114296.1|114196.1|114336.4|114236.4|114349.4|114249.4|114294|114194|138
1625705700000|2021-07-08 00:55:00|114333|114233|114346|114246|114372|114272|114333|114233|175
1625706000000|2021-07-08 01:00:00|114345.5|114245.5|114380.6|114280.6|114380.6|114280.6|114310|114210|117
1625706300000|2021-07-08 01:05:00|114385|114285|114351.6|114251.6|114385|114285|114335|114235|141
1625706600000|2021-07-08 01:10:00|114356|114256|114340|114240|114356|114256|114312.5|114212.5|64
1625706900000|2021-07-08 01:15:00|114338.8|114238.8|114360|114260|114375|114275|114330|114230|60
1625707200000|2021-07-08 01:20:00|114365|114265|114350.4|114250.4|114371.6|114271.6|114345|114245|127
1625707500000|2021-07-08 01:25:00|114347.1|114247.1|114331|114231|114347.1|114247.1|114314.9|114214.9|117
1625707800000|2021-07-08 01:30:00|114332.5|114232.5|114344.5|114244.5|114355.6|114255.6|114328.5|114228.5|97
1625708100000|2021-07-08 01:35:00|114345|114245|114300|114200|114360|114260|114300|114200|71
1625708400000|2021-07-08 01:40:00|114295.1|114195.1|114350|114250|114355|114255|114285.1|114185.1|161
1625708700000|2021-07-08 01:45:00|114350.5|114250.5|114423.1|114323.1|114454.6|114354.6|114350.5|114250.5|209
1625709000000|2021-07-08 01:50:00|114425.1|114325.1|114489.4|114389.4|114489.4|114389.4|114422.1|114322.1|213
1625709300000|2021-07-08 01:55:00|114490.9|114390.9|114521.1|114421.1|114569.1|114469.1|114479.9|114379.9|259
1625709600000|2021-07-08 02:00:00|114523.1|114423.1|114539.5|114439.5|114560|114460|114500.5|114400.5|195
1625709900000|2021-07-08 02:05:00|114540|114440|114497.6|114397.6|114541.6|114441.6|114493.1|114393.1|133
1625710200000|2021-07-08 02:10:00|114499.5|114399.5|114519|114419|114533|114433|114497.6|114397.6|145
1625710500000|2021-07-08 02:15:00|114520|114420|114535|114435|114543|114443|114510|114410|127
1625710800000|2021-07-08 02:20:00|114530|114430|114546.5|114446.5|114555.6|114455.6|114521|114421|136
1625711100000|2021-07-08 02:25:00|114546.6|114446.6|114528.1|114428.1|114548.2|114448.2|114528.1|114428.1|73
1625711400000|2021-07-08 02:30:00|114525.6|114425.6|114515|114415|114555|114455|114515|114415|74
1625711700000|2021-07-08 02:35:00|114515.5|114415.5|114490.6|114390.6|114530.1|114430.1|114481|114381|87
1625712000000|2021-07-08 02:40:00|114492.5|114392.5|114493|114393|114506.6|114406.6|114485|114385|123
1625712300000|2021-07-08 02:45:00|114501.1|114401.1|114500|114400|114513|114413|114491.1|114391.1|102
1625712600000|2021-07-08 02:50:00|114501.5|114401.5|114480.6|114380.6|114503|114403|114471.8|114371.8|85
1625712900000|2021-07-08 02:55:00|114485.1|114385.1|114492|114392|114492|114392|114477.8|114377.8|65
1625713200000|2021-07-08 03:00:00|114492.5|114392.5|114452.1|114352.1|114492.5|114392.5|114452.1|114352.1|96
1625713500000|2021-07-08 03:05:00|114445|114345|114427.3|114327.3|114447|114347|114425|114325|93
1625713800000|2021-07-08 03:10:00|114425.1|114325.1|114489.5|114389.5|114489.5|114389.5|114425.1|114325.1|56
1625714100000|2021-07-08 03:15:00|114493|114393|114527.1|114427.1|114543.5|114443.5|114493|114393|127
1625714400000|2021-07-08 03:20:00|114523.1|114423.1|114520|114420|114544|114444|114513|114413|89
1625714700000|2021-07-08 03:25:00|114515|114415|114510|114410|114515|114415|114495|114395|53
1625715000000|2021-07-08 03:30:00|114505.5|114405.5|114515|114415|114520|114420|114493|114393|43
1625715300000|2021-07-08 03:35:00|114515.1|114415.1|114530|114430|114532|114432|114515|114415|66
1625715600000|2021-07-08 03:40:00|114530.6|114430.6|114535|114435|114545|114445|114530|114430|29
1625715900000|2021-07-08 03:45:00|114543.3|114443.3|114560.1|114460.1|114560.1|114460.1|114539.5|114439.5|47
1625716200000|2021-07-08 03:50:00|114560.5|114460.5|114600|114500|114600|114500|114545|114445|96
1625716500000|2021-07-08 03:55:00|114614.4|114514.4|114645.9|114545.9|114672.1|114572.1|114600|114500|172
1625716800000|2021-07-08 04:00:00|114646.9|114546.9|114565|114465|114679|114579|114561.6|114461.6|189
1625717100000|2021-07-08 04:05:00|114561.9|114461.9|114575.1|114475.1|114591.5|114491.5|114542.5|114442.5|112
1625717400000|2021-07-08 04:10:00|114576.1|114476.1|114570|114470|114596.6|114496.6|114570|114470|103
1625717700000|2021-07-08 04:15:00|114570.1|114470.1|114590.1|114490.1|114595|114495|114557.1|114457.1|117
1625718000000|2021-07-08 04:20:00|114590|114490|114620|114520|114624|114524|114580.6|114480.6|85
1625718300000|2021-07-08 04:25:00|114610.5|114510.5|114623.5|114523.5|114634.5|114534.5|114601.6|114501.6|81
1625718600000|2021-07-08 04:30:00|114620.4|114520.4|114620|114520|114630.6|114530.6|114605.1|114505.1|154
1625718900000|2021-07-08 04:35:00|114619|114519|114580|114480|114629.5|114529.5|114570|114470|85
1625719200000|2021-07-08 04:40:00|114585|114485|114563.4|114463.4|114595.5|114495.5|114553.7|114453.7|136
1625719500000|2021-07-08 04:45:00|114563.1|114463.1|114550.1|114450.1|114580|114480|114537.8|114437.8|107
1625719800000|2021-07-08 04:50:00|114552.3|114452.3|114530|114430|114552.3|114452.3|114525|114425|72
1625720100000|2021-07-08 04:55:00|114530.5|114430.5|114540|114440|114575|114475|114520|114420|116
1625720400000|2021-07-08 05:00:00|114540.7|114440.7|114550|114450|114560|114460|114535|114435|82
1625720700000|2021-07-08 05:05:00|114545|114445|114546.3|114446.3|114561.2|114461.2|114540|114440|72
1625721000000|2021-07-08 05:10:00|114546.6|114446.6|114540|114440|114560|114460|114526.1|114426.1|73
1625721300000|2021-07-08 05:15:00|114540.3|114440.3|114510|114410|114541.1|114441.1|114509.4|114409.4|115
1625721600000|2021-07-08 05:20:00|114510.3|114410.3|114490|114390|114510.3|114410.3|114489.2|114389.2|39
1625721900000|2021-07-08 05:25:00|114485|114385|114470.3|114370.3|114485|114385|114455|114355|76
1625722200000|2021-07-08 05:30:00|114471.5|114371.5|114475|114375|114491|114391|114469.4|114369.4|61
1625722500000|2021-07-08 05:35:00|114480|114380|114437.4|114337.4|114485|114385|114437.1|114337.1|84
1625722800000|2021-07-08 05:40:00|114436.3|114336.3|114446.8|114346.8|114459.5|114359.5|114420|114320|146
1625723100000|2021-07-08 05:45:00|114447.3|114347.3|114441.1|114341.1|114462.5|114362.5|114435|114335|117
1625723400000|2021-07-08 05:50:00|114449|114349|114445|114345|114451.1|114351.1|114432.5|114332.5|73
1625723700000|2021-07-08 05:55:00|114448.5|114348.5|114465|114365|114485|114385|114439.5|114339.5|163
1625724000000|2021-07-08 06:00:00|114460.6|114360.6|114455|114355|114470.6|114370.6|114448.3|114348.3|145
1625724300000|2021-07-08 06:05:00|114455.5|114355.5|114475.5|114375.5|114484.5|114384.5|114445|114345|96
1625724600000|2021-07-08 06:10:00|114476|114376|114495|114395|114511.1|114411.1|114470|114370|139
1625724900000|2021-07-08 06:15:00|114500|114400|114545.1|114445.1|114545.5|114445.5|114500|114400|138
1625725200000|2021-07-08 06:20:00|114540|114440|114557.5|114457.5|114570.6|114470.6|114540|114440|121
1625725500000|2021-07-08 06:25:00|114559.5|114459.5|114579.1|114479.1|114579.1|114479.1|114526.5|114426.5|151
1625725800000|2021-07-08 06:30:00|114579.3|114479.3|114775.1|114675.1|114797|114697|114579.3|114479.3|316
1625726100000|2021-07-08 06:35:00|114773|114673|114725.7|114625.7|114780.1|114673|114687|114538.5|135
1625726400000|2021-07-08 06:40:00|114743.1|114643.1|114742|114642|114748.9|114648.9|114726.5|114626.5|55
1625726700000|2021-07-08 06:45:00|114741.5|114641.5|114735.2|114635.2|114776|114676|114710.3|114610.3|90
1625727000000|2021-07-08 06:50:00|114735.7|114635.7|114700.1|114600.1|114760.1|114660.1|114684.6|114515.5|84
1625727300000|2021-07-08 06:55:00|114695.7|114595.7|114775.1|114675.1|114819.1|114676.4|114695.7|114595.7|102
1625727600000|2021-07-08 07:00:00|114776.5|114676.5|114780.5|114680.5|114786.4|114686.4|114755.1|114655.1|112
1625727900000|2021-07-08 07:05:00|114783.4|114683.4|114772|114672|114792.4|114692.4|114772|114672|78
1625728200000|2021-07-08 07:10:00|114773.6|114673.6|114766|114666|114774.5|114674.5|114735|114635|88
1625728500000|2021-07-08 07:15:00|114762|114662|114803|114703|114842.6|114709.1|114755.1|114637.5|71
1625728800000|2021-07-08 07:20:00|114804.5|114704.5|114801.3|114701.3|114823.7|114723.7|114783|114683|69
1625729100000|2021-07-08 07:25:00|114796.5|114696.5|114764.4|114664.4|114813.6|114713.6|114762.5|114662.5|102
1625729400000|2021-07-08 07:30:00|114763.1|114663.1|114765|114665|114775.1|114675.1|114742.5|114642.5|78
1625729700000|2021-07-08 07:35:00|114766.6|114666.6|114748.3|114648.3|114767.6|114667.6|114746|114646|47
1625730000000|2021-07-08 07:40:00|114753.1|114653.1|114800.1|114600.1|114808.1|114659.5|114726.6|114575|103
1625730300000|2021-07-08 07:45:00|114798.1|114598.1|114794.9|114694.9|114837.4|114737.4|114754.4|114598.1|108
1625730600000|2021-07-08 07:50:00|114795.4|114695.4|114844.5|114744.5|114939.1|114780.8|114788.5|114688.5|124
1625730900000|2021-07-08 07:55:00|114844.1|114744.1|114841.6|114741.6|114856.6|114756.6|114816.3|114716.3|190
1625731200000|2021-07-08 08:00:00|114840.8|114740.8|114860.3|114760.3|114860.8|114760.8|114817.3|114717.3|104
1625731500000|2021-07-08 08:05:00|114857.3|114757.3|114851|114751|114874.4|114774.4|114840.1|114740.1|83
1625731800000|2021-07-08 08:10:00|114849|114749|114829.5|114729.5|114851|114751|114820|114720|57
1625732100000|2021-07-08 08:15:00|114831.5|114731.5|114852.2|114752.2|114872.4|114772.4|114826.5|114726.5|62
1625732400000|2021-07-08 08:20:00|114859.2|114759.2|114943.1|114743.1|114946|114808|114845.1|114725|71
1625732700000|2021-07-08 08:25:00|114941.1|114741.1|114944.5|114844.5|114963.1|114863.1|114910|114739.6|75
1625733000000|2021-07-08 08:30:00|114943.1|114843.1|114994.1|114894.1|114994.1|114894.1|114937.5|114837.5|65
1625733300000|2021-07-08 08:35:00|114993.7|114893.7|115013.7|114913.7|115023.9|114923.9|114953.3|114820.5|138
1625733600000|2021-07-08 08:40:00|115022.7|114922.7|115013.5|114913.5|115028.1|114928.1|114998|114898|99
1625733900000|2021-07-08 08:45:00|115012|114912|114996|114896|115016|114916|114988.1|114888.1|34
1625734200000|2021-07-08 08:50:00|114996.7|114896.7|115035.4|114835.4|115041.2|114896.7|114979|114827.4|39
1625734500000|2021-07-08 08:55:00|115035.9|114835.9|114923.1|114823.1|115037.8|114912.7|114918|114785.4|57
1625734800000|2021-07-08 09:00:00|114918.1|114818.1|114906.4|114806.4|114921.9|114821.9|114895.6|114795.6|60
1625735100000|2021-07-08 09:05:00|114907.4|114807.4|114913.9|114813.9|114957.1|114818.9|114898.2|114749.5|57
1625735400000|2021-07-08 09:10:00|114915.4|114815.4|115040|114840|115046.5|114895.2|114915.4|114790.3|54
1625735700000|2021-07-08 09:15:00|115039.5|114839.5|115018.6|114818.6|115039.5|114883.6|114959|114818.6|39
1625736000000|2021-07-08 09:20:00|115021.2|114821.2|114997.1|114897.1|115049.9|114898.4|114973.6|114821.2|20
1625736300000|2021-07-08 09:25:00|114996.1|114896.1|115040.5|114840.5|115058|114921.1|114975.3|114837.5|52
1625736600000|2021-07-08 09:30:00|115039|114839|114970.6|114770.6|115046.5|114846.5|114970.6|114770.6|53
1625736900000|2021-07-08 09:35:00|114971.4|114771.4|114890.1|114790.1|114971.4|114811|114880|114750.1|45
1625737200000|2021-07-08 09:40:00|114885.2|114785.2|114913.5|114813.5|114963.6|114824.6|114882.5|114758.4|65
1625737500000|2021-07-08 09:45:00|114912.5|114812.5|114897.1|114797.1|114912.6|114812.6|114896.1|114796.1|25
1625737800000|2021-07-08 09:50:00|114896.5|114796.5|114917|114717|114921.5|114796.5|114882.1|114705.5|26
1625738100000|2021-07-08 09:55:00|114897.1|114697.1|114918|114718|114920.5|114737|114837|114697.1|12
1625738400000|2021-07-08 10:00:00|114917.1|114717.1|114998.2|114798.2|114999|114799|114917.1|114717.1|10
1625738700000|2021-07-08 10:05:00|114998.1|114798.1|115017.5|114817.5|115032|114832|114991.3|114791.3|43
1625739000000|2021-07-08 10:10:00|115017|114817|115011.1|114811.1|115017.3|114817.3|115000.2|114800.2|12
1625739300000|2021-07-08 10:15:00|115012.1|114812.1|115021.9|114821.9|115021.9|114821.9|115012.1|114812.1|9
1625739600000|2021-07-08 10:20:00|115022|114822|115072.4|114972.4|115075.5|114975.5|115022|114822|35
1625739900000|2021-07-08 10:25:00|115072.8|114972.8|115076.9|114976.9|115080.3|114980.3|115072.8|114972.8|11
1625740200000|2021-07-08 10:30:00|115074.4|114974.4|115070.9|114870.9|115092.8|114974.4|115010.9|114870.9|37
1625740500000|2021-07-08 10:35:00|115070.4|114870.4|115037.4|114937.4|115070.4|114944.9|115035.9|114867|14
1625740800000|2021-07-08 10:40:00|115038.4|114938.4|115074.8|114974.8|115074.8|114974.8|115037.4|114937.4|39
1625741100000|2021-07-08 10:45:00|115072.3|114972.3|115056.2|114956.2|115087.8|114987.8|115056.2|114956.2|26
1625741400000|2021-07-08 10:50:00|115043.9|114943.9|115073.5|114873.5|115090.7|114959.7|115043.9|114865.4|41
1625741700000|2021-07-08 10:55:00|115065|114865|114998.8|114898.8|115065|114920|114995.1|114863|24
1625742000000|2021-07-08 11:00:00|114999.2|114899.2|115028.7|114828.7|115046.6|114905|114999.2|114828.7|28
1625742300000|2021-07-08 11:05:00|115033.4|114833.4|115092.3|114892.3|115094.8|114894.8|115033.4|114833.4|9
1625742600000|2021-07-08 11:10:00|115085.4|114885.4|115098|114898|115098.5|114985.3|115048.6|114885.4|27
1625742900000|2021-07-08 11:15:00|115097|114897|115060|114960|115098.7|114964.6|115026.3|114862.2|44
1625743200000|2021-07-08 11:20:00|115065|114965|115045.1|114945.1|115104|114965|115035|114890|24
1625743500000|2021-07-08 11:25:00|115050.1|114950.1|115088.5|114888.5|115103.6|114950.1|115008.9|114887.5|34
1625743800000|2021-07-08 11:30:00|115088|114888|115040.3|114940.3|115105|114940.3|115040.3|114881|28
1625744100000|2021-07-08 11:35:00|115064.6|114864.6|115085.1|114885.1|115096.2|114964.7|115030|114864.6|15
1625744400000|2021-07-08 11:40:00|115077.6|114877.6|115067.7|114867.7|115077.6|114877.6|115067.7|114867.7|16
1625744700000|2021-07-08 11:45:00|115067|114867|115097.5|114897.5|115097.5|114897.5|115063.1|114863.1|18
1625745000000|2021-07-08 11:50:00|115098.1|114898.1|115058.6|114958.6|115100|114964.7|115058.6|114896.1|16
1625745300000|2021-07-08 11:55:00|115061.2|114961.2|115065|114965|115071.4|114971.4|115061.2|114961.2|24
1625745600000|2021-07-08 12:00:00|115066|114966|115080.1|114980.1|115085|114985|115066|114966|31
1625745900000|2021-07-08 12:05:00|115075.1|114975.1|115070|114970|115130|114994.7|115065.1|114911|40
1625746200000|2021-07-08 12:10:00|115123.5|114923.5|115130|114930|115130|114930|115123.5|114923.5|2
1625746500000|2021-07-08 12:15:00|115164.1|114964.1|115075|114975|115179.6|115012.1|115075|114930|18
1625746800000|2021-07-08 12:20:00|115069.7|114969.7|115068.9|114968.9|115075|114975|115065.1|114965.1|17
1625747100000|2021-07-08 12:25:00|115065.4|114965.4|115102|114902|115106.5|114966.4|115057.7|114897.9|30
1625747400000|2021-07-08 12:30:00|115101|114901|115095.5|114895.5|115106.5|114906.5|115095.5|114895.5|7
1625747700000|2021-07-08 12:35:00|115098.9|114898.9|115055.1|114955.1|115136.6|115001.9|115030|114892.5|53
1625748000000|2021-07-08 12:40:00|115067.1|114967.1|115055.1|114955.1|115069.7|114969.7|115055.1|114955.1|12
1625748300000|2021-07-08 12:45:00|115058.2|114958.2|114959.1|114859.1|115058.2|114958.2|114950.1|114808.7|74
1625748600000|2021-07-08 12:50:00|114950.5|114850.5|115046.5|114846.5|115046.5|114875.1|114918|114785.1|25
1625748900000|2021-07-08 12:55:00|115043.5|114843.5|115055.6|114855.6|115072|114912|115009|114839.5|17
1625749200000|2021-07-08 13:00:00|115055.7|114855.7|115075|114875|115075|114875|115050|114850|9
1625749500000|2021-07-08 13:05:00|115074|114874|115083.7|114883.7|115085.5|114936|115032.2|114874|17
1625749800000|2021-07-08 13:10:00|115028.2|114928.2|115005|114805|115072.5|114928.2|114992|114792|59
1625750100000|2021-07-08 13:15:00|115007.5|114807.5|114934.2|114834.2|115009|114834.2|114934.2|114787.7|14
1625750400000|2021-07-08 13:20:00|114931.7|114831.7|115010.5|114810.5|115043.4|114888.4|114931.7|114809.5|39
1625750700000|2021-07-08 13:25:00|115009|114809|114997|114797|115017|114817|114996|114796|23
1625751000000|2021-07-08 13:30:00|114997.5|114797.5|114940|114740|114999.5|114828.5|114891.5|114727|72
1625751300000|2021-07-08 13:35:00|114940.5|114740.5|114961.5|114761.5|114966.5|114820|114892.5|114736|29
1625751600000|2021-07-08 13:40:00|114961|114761|115030.5|114830.5|115033|114897.5|114899.5|114761|85
1625751900000|2021-07-08 13:45:00|115031|114831|115045.5|114845.5|115048.5|114905.1|114981.8|114820|58
1625752200000|2021-07-08 13:50:00|115042.5|114842.5|115036|114836|115042.5|114890|114990|114824|53
1625752500000|2021-07-08 13:55:00|115032.5|114832.5|115007|114907|115035.5|114935.5|114981.5|114828|85
1625752800000|2021-07-08 14:00:00|115010.5|114910.5|115030|114930|115063.5|114963.5|115010.5|114910.5|55
1625753100000|2021-07-08 14:05:00|115030.5|114930.5|115113|114913|115113|114963.5|115028|114875.5|88
1625753400000|2021-07-08 14:10:00|115119.5|114919.5|115071|114971|115122|114972|115053|114915|48
1625753700000|2021-07-08 14:15:00|115073|114973|115085|114985|115085|114985|115073|114973|17
1625754000000|2021-07-08 14:20:00|115085.5|114985.5|115088.5|114988.5|115088.5|114988.5|115085.5|114985.5|3
1625754300000|2021-07-08 14:25:00|115083.5|114983.5|115108.5|115008.5|115112|115012|115083|114983|25
1625754600000|2021-07-08 14:30:00|115099.5|114999.5|115116.5|115016.5|115121|115021|115084|114984|38
1625754900000|2021-07-08 14:35:00|115111.5|115011.5|115092.5|114992.5|115140|115016|115060|114921.5|80
1625755200000|2021-07-08 14:40:00|115095.5|114995.5|115086|114986|115103|115003|115086|114986|43
1625755500000|2021-07-08 14:45:00|115089|114989|115092|114992|115112|115012|115089|114989|28
1625755800000|2021-07-08 14:50:00|115103|115003|115086.5|114986.5|115118.5|115018.5|115086.5|114986.5|54
1625756100000|2021-07-08 14:55:00|115087|114987|115122|115022|115126.5|115026.5|115080.8|114980.8|37
1625756400000|2021-07-08 15:00:00|115126|115026|115127|115027|115189|115033|115126|114981.5|31
1625756700000|2021-07-08 15:05:00|115127.5|115027.5|115163|114963|115163|115027.5|115124|114958.5|20
1625757000000|2021-07-08 15:10:00|115122|115022|115161|114961|115179.1|115022|115122|114961|8
1625757300000|2021-07-08 15:15:00|115174|114974|115163.5|114963.5|115180|115030|115114.5|114956|25
1625757600000|2021-07-08 15:20:00|115165|114965|115176.5|114976.5|115210.7|115053.7|115126.5|114965|50
1625757900000|2021-07-08 15:25:00|115177|114977|115141.3|114941.3|115177|115021|115089.3|114941.3|32
1625758200000|2021-07-08 15:30:00|115145.5|114945.5|115165.5|114965.5|115170.5|114996|115089.5|114934.6|46
1625758500000|2021-07-08 15:35:00|115166.5|114966.5|115169|114969|115172.5|114972.5|115166|114966|11
1625758800000|2021-07-08 15:40:00|115169.5|114969.5|115088|114988|115169.5|114994.5|115088|114934.2|68
1625759100000|2021-07-08 15:45:00|115082.3|114982.3|115070.5|114970.5|115082.3|114982.3|115063|114963|38
1625759400000|2021-07-08 15:50:00|115084|114884|114980.5|114880.5|115158.4|114958.4|114980.5|114828.5|104
1625759700000|2021-07-08 15:55:00|114981|114881|114946.3|114746.3|115015.8|114881|114875|114721|179
1625760000000|2021-07-08 16:00:00|114947.3|114747.3|114910.2|114710.2|114969.5|114789|114876.8|114710.2|69
1625760300000|2021-07-08 16:05:00|114910.1|114710.1|114921|114721|114932.5|114785|114873.5|114710|36
1625760600000|2021-07-08 16:10:00|114921.5|114721.5|114880.5|114780.5|114922.5|114781.5|114870|114721.5|22
1625760900000|2021-07-08 16:15:00|114930|114730|114871.5|114771.5|114942|114774|114871.5|114720.5|33
1625761200000|2021-07-08 16:20:00|114870.5|114770.5|114880|114680|114887.5|114770.5|114855|114676.5|46
1625761500000|2021-07-08 16:25:00|114882|114682|114908.5|114708.5|114911.5|114763|114829|114682|34
1625761800000|2021-07-08 16:30:00|114903.5|114703.5|114899|114699|114903.5|114703.5|114898|114698|16
1625762100000|2021-07-08 16:35:00|114896.5|114696.5|114908|114708|114911.5|114711.5|114856|114656|39
1625762400000|2021-07-08 16:40:00|114908.5|114708.5|114907.5|114707.5|114908.5|114708.5|114907.5|114707.5|6
1625762700000|2021-07-08 16:45:00|114908.5|114708.5|114908|114708|114909.5|114709.5|114908|114708|4
1625763300000|2021-07-08 16:55:00|114908.5|114708.5|114902|114702|114908.5|114708.5|114898|114698|13
1625763600000|2021-07-08 17:00:00|114902.5|114702.5|114902|114702|114902.5|114702.5|114901.5|114701.5|4
1625763900000|2021-07-08 17:05:00|114863.5|114763.5|114836.8|114636.8|114910|114763.5|114826.8|114626.8|30
1625764200000|2021-07-08 17:10:00|114849.2|114649.2|114902|114702|114933.1|114774.7|114849.2|114649.2|49
1625764500000|2021-07-08 17:15:00|114905|114705|114971.6|114771.6|115008.2|114845.3|114903.5|114703.5|67
1625764800000|2021-07-08 17:20:00|114975|114775|114992.8|114792.8|114998.6|114798.6|114975|114775|37
1625765100000|2021-07-08 17:25:00|114984|114784|115015|114815|115021.5|114821.5|114983|114783|36
1625765400000|2021-07-08 17:30:00|115012.5|114812.5|114956.8|114756.8|115012.5|114812.5|114955.8|114755.8|21
1625765700000|2021-07-08 17:35:00|114957.8|114757.8|114939.5|114839.5|114999.7|114841.6|114939.5|114757.8|20
1625766000000|2021-07-08 17:40:00|114995|114795|114967|114767|115000|114829|114927.5|114767|14
1625766300000|2021-07-08 17:45:00|114967.5|114767.5|114918|114818|114968.5|114818.5|114917.5|114767.5|16
1625766900000|2021-07-08 17:55:00|114947.5|114747.5|114939.5|114739.5|114947.5|114747.5|114939.5|114739.5|2
1625767200000|2021-07-08 18:00:00|114939.8|114739.8|114964.3|114764.3|114965|114765|114935.3|114735.3|9
1625767500000|2021-07-08 18:05:00|114963.3|114763.3|114959.3|114759.3|114963.3|114763.3|114959.3|114759.3|6
1625767800000|2021-07-08 18:10:00|114958.3|114758.3|114950.8|114750.8|114958.3|114758.3|114950.8|114750.8|12
1625768100000|2021-07-08 18:15:00|114952|114752|114979.5|114779.5|114988.3|114788.3|114952|114752|11
1625768700000|2021-07-08 18:25:00|114980|114780|114979.5|114779.5|114980|114780|114979.5|114779.5|2
1625769000000|2021-07-08 18:30:00|114981|114781|114947|114847|114990.3|114847|114943.3|114781|16
1625769300000|2021-07-08 18:35:00|114947.5|114847.5|115027|114827|115032.5|114873.3|114947.5|114827|28
1625769600000|2021-07-08 18:40:00|115028|114828|115027.5|114827.5|115029|114829|115027|114827|12
1625769900000|2021-07-08 18:45:00|115022|114822|115018|114818|115022|114822|115017.5|114817.5|4
1625770200000|2021-07-08 18:50:00|115017.5|114817.5|115019.8|114819.8|115023.8|114823.8|114991.3|114791.3|22
1625770500000|2021-07-08 18:55:00|115020.4|114820.4|115028|114828|115036.7|114836.7|115020.4|114820.4|4
1625770800000|2021-07-08 19:00:00|115027.4|114827.4|115040.9|114840.9|115040.9|114840.9|115021.8|114821.8|14
1625771700000|2021-07-08 19:15:00|115034.6|114834.6|115035.5|114835.5|115045.4|114845.4|115034.6|114834.6|21
1625772000000|2021-07-08 19:20:00|115036|114836|115011|114811|115036|114836|115011|114811|15
1625772600000|2021-07-08 19:30:00|114999.5|114799.5|114998.3|114798.3|115022.9|114822.9|114984.3|114784.3|16
1625772900000|2021-07-08 19:35:00|115022.4|114822.4|114978|114778|115022.4|114822.4|114977|114777|5
1625773500000|2021-07-08 19:45:00|114981.1|114781.1|114988.1|114788.1|114988.9|114788.9|114977.9|114777.9|32
1625773800000|2021-07-08 19:50:00|114993.1|114793.1|114971.6|114771.6|115019.5|114850.5|114945|114771.6|22
1625788800000|2021-07-09 00:00:00|114846.1|114511.1|114927.7|114727.7|114959.9|114755.1|114833|114498|199
1625789100000|2021-07-09 00:05:00|114927.1|114727.1|114809.5|114709.5|114928.9|114775|114804.5|114704.5|156
1625789400000|2021-07-09 00:10:00|114805|114705|114780|114680|114815|114715|114770|114670|110
1625789700000|2021-07-09 00:15:00|114779.7|114679.7|114755.1|114655.1|114791|114691|114730|114630|214
1625790000000|2021-07-09 00:20:00|114758.5|114658.5|114792|114692|114799|114699|114745.1|114645.1|140
1625790300000|2021-07-09 00:25:00|114790.5|114690.5|114803|114703|114803|114703|114765.9|114665.9|143
1625790600000|2021-07-09 00:30:00|114800.3|114700.3|114845.9|114745.9|114850.5|114750.5|114793.7|114693.7|142
1625790900000|2021-07-09 00:35:00|114846.9|114746.9|114859|114759|114876.4|114776.4|114826.9|114726.9|261
1625791200000|2021-07-09 00:40:00|114858.1|114758.1|114849.6|114749.6|114891.7|114791.7|114836.1|114736.1|261
1625791500000|2021-07-09 00:45:00|114850.4|114750.4|114877.5|114777.5|114889.4|114789.4|114849.1|114749.1|156
1625791800000|2021-07-09 00:50:00|114878.3|114778.3|114835.5|114735.5|114884.5|114784.5|114815.5|114715.5|199
1625792100000|2021-07-09 00:55:00|114837.5|114737.5|114821.5|114721.5|114839.5|114739.5|114805.1|114705.1|193
1625792400000|2021-07-09 01:00:00|114822.2|114722.2|114836.5|114736.5|114838.4|114738.4|114815.5|114715.5|182
1625792700000|2021-07-09 01:05:00|114836.7|114736.7|114835.5|114735.5|114863.6|114763.6|114822|114722|203
1625793000000|2021-07-09 01:10:00|114835|114735|114845|114745|114853.4|114753.4|114808.5|114708.5|191
1625793300000|2021-07-09 01:15:00|114840.1|114740.1|114845.5|114745.5|114860|114760|114815.5|114715.5|154
1625793600000|2021-07-09 01:20:00|114845.7|114745.7|114888.5|114788.5|114889|114789|114845.2|114745.2|166
1625793900000|2021-07-09 01:25:00|114890|114790|114915.5|114815.5|114942|114842|114890|114790|263
1625794200000|2021-07-09 01:30:00|114916.5|114816.5|114931|114831|114960.3|114860.3|114915.5|114815.5|273
1625794500000|2021-07-09 01:35:00|114934.9|114834.9|114961.1|114861.1|114961.5|114861.5|114895.5|114795.5|270
1625794800000|2021-07-09 01:40:00|114963.9|114863.9|115041.8|114941.8|115042.8|114942.8|114946|114846|299
1625795100000|2021-07-09 01:45:00|115038.1|114938.1|115025.8|114925.8|115039.6|114939.6|114986.4|114886.4|219
1625795400000|2021-07-09 01:50:00|115025.3|114925.3|115056.4|114956.4|115056.9|114956.9|115002|114902|174
1625795700000|2021-07-09 01:55:00|115058|114958|114961.5|114861.5|115059.5|114959.5|114957.9|114857.9|224
1625796000000|2021-07-09 02:00:00|114961.8|114861.8|115004.5|114904.5|115015.7|114915.7|114936.4|114836.4|217
1625796300000|2021-07-09 02:05:00|115005.1|114905.1|114971.8|114871.8|115010.8|114910.8|114952|114852|146
1625796600000|2021-07-09 02:10:00|114970.8|114870.8|114950|114850|114975.1|114875.1|114940.5|114840.5|169
1625796900000|2021-07-09 02:15:00|114947.7|114847.7|114958.4|114858.4|114970.1|114870.1|114946.9|114846.9|121
1625797200000|2021-07-09 02:20:00|114957.9|114857.9|114965|114865|114970.5|114870.5|114944|114844|174
1625797500000|2021-07-09 02:25:00|114964.5|114864.5|114960|114860|114976.3|114876.3|114947.7|114847.7|126
1625797800000|2021-07-09 02:30:00|114965|114865|114915.3|114815.3|114970|114870|114914.7|114814.7|143
1625798100000|2021-07-09 02:35:00|114915.5|114815.5|114841.4|114741.4|114925|114825|114828.9|114728.9|202
1625798400000|2021-07-09 02:40:00|114842.4|114742.4|114815.5|114715.5|114845|114745|114782.3|114682.3|269
1625798700000|2021-07-09 02:45:00|114819.5|114719.5|114847.7|114747.7|114855.5|114755.5|114810.2|114710.2|175
1625799000000|2021-07-09 02:50:00|114849.7|114749.7|114884.7|114784.7|114913.7|114813.7|114849.7|114749.7|150
1625799300000|2021-07-09 02:55:00|114881.5|114781.5|114901.3|114801.3|114919.5|114819.5|114881.5|114781.5|110
1625799600000|2021-07-09 03:00:00|114901.8|114801.8|114870|114770|114901.8|114801.8|114870|114770|99
1625799900000|2021-07-09 03:05:00|114865|114765|114859.7|114759.7|114884.2|114784.2|114852.3|114752.3|116
1625800200000|2021-07-09 03:10:00|114862.2|114762.2|114861|114761|114863.8|114763.8|114845.1|114745.1|112
1625800500000|2021-07-09 03:15:00|114860.3|114760.3|114832|114732|114865.3|114765.3|114822|114722|81
1625800800000|2021-07-09 03:20:00|114832.5|114732.5|114833.7|114733.7|114834.2|114734.2|114830|114730|43
1625801100000|2021-07-09 03:25:00|114832|114732|114880.5|114780.5|114880.5|114780.5|114830.5|114730.5|155
1625801400000|2021-07-09 03:30:00|114880.8|114780.8|114871.8|114771.8|114881.3|114781.3|114868.2|114768.2|80
1625801700000|2021-07-09 03:35:00|114873|114773|114863|114763|114873|114773|114845.7|114745.7|73
1625802000000|2021-07-09 03:40:00|114860.2|114760.2|114886|114786|114886.7|114786.7|114858|114758|78
1625802300000|2021-07-09 03:45:00|114885.5|114785.5|114907|114807|114917.5|114817.5|114884.5|114784.5|63
1625802600000|2021-07-09 03:50:00|114906.6|114806.6|114923|114823|114932.5|114832.5|114905|114805|75
1625802900000|2021-07-09 03:55:00|114915|114815|114909.2|114809.2|114931.3|114831.3|114900.8|114800.8|138
1625803200000|2021-07-09 04:00:00|114910.8|114810.8|114899.7|114799.7|114921.5|114821.5|114899.2|114799.2|91
1625803500000|2021-07-09 04:05:00|114897.9|114797.9|114930.8|114830.8|114932.7|114832.7|114890|114790|83
1625803800000|2021-07-09 04:10:00|114932.7|114832.7|114984|114884|114984.8|114884.8|114930.1|114830.1|140
1625804100000|2021-07-09 04:15:00|114985|114885|115056.6|114956.6|115092.6|114992.6|114980.7|114880.7|246
1625804400000|2021-07-09 04:20:00|115055.6|114955.6|115001|114901|115055.6|114955.6|114996.1|114896.1|239
1625804700000|2021-07-09 04:25:00|115002|114902|114990|114890|115005|114905|114990|114890|88
1625805000000|2021-07-09 04:30:00|114990.8|114890.8|115035|114935|115035|114935|114990|114890|91
1625805300000|2021-07-09 04:35:00|115032.7|114932.7|115000.3|114900.3|115032.8|114932.8|115000.3|114900.3|119
1625805600000|2021-07-09 04:40:00|115000|114900|114980.8|114880.8|115003.8|114903.8|114965.6|114865.6|75
1625805900000|2021-07-09 04:45:00|114981.3|114881.3|114955.5|114855.5|114991.8|114891.8|114955|114855|103
1625806200000|2021-07-09 04:50:00|114957.1|114857.1|114969|114869|114976|114876|114937|114837|156
1625806500000|2021-07-09 04:55:00|114971.7|114871.7|115040.8|114940.8|115040.8|114940.8|114964.3|114864.3|134
1625806800000|2021-07-09 05:00:00|115038.5|114938.5|114959.1|114859.1|115045.1|114945.1|114955|114855|194
1625807100000|2021-07-09 05:05:00|114957.5|114857.5|114940|114840|114960.8|114860.8|114925|114825|149
1625807400000|2021-07-09 05:10:00|114942.3|114842.3|114945.9|114845.9|114947.5|114847.5|114897.4|114797.4|177
1625807700000|2021-07-09 05:15:00|114943.8|114843.8|114967.5|114867.5|114982.3|114882.3|114916.4|114816.4|192
1625808000000|2021-07-09 05:20:00|114968.8|114868.8|114986.5|114886.5|114998.1|114898.1|114959.7|114859.7|146
1625808300000|2021-07-09 05:25:00|114986.3|114886.3|114946.8|114846.8|114992.5|114892.5|114941.8|114841.8|123
1625808600000|2021-07-09 05:30:00|114947|114847|114952.5|114852.5|114974.1|114874.1|114925.1|114825.1|186
1625808900000|2021-07-09 05:35:00|114958.5|114858.5|114949.5|114849.5|114962.5|114862.5|114921.8|114821.8|114
1625809200000|2021-07-09 05:40:00|114950.3|114850.3|114938.5|114838.5|114953.2|114853.2|114925|114825|188
1625809500000|2021-07-09 05:45:00|114939.5|114839.5|114930|114830|114950|114850|114923.4|114823.4|105
1625809800000|2021-07-09 05:50:00|114930.3|114830.3|114962.1|114862.1|114963.4|114863.4|114923.1|114823.1|110
1625810100000|2021-07-09 05:55:00|114962.4|114862.4|114983.7|114883.7|114987.4|114887.4|114953.2|114853.2|134
1625810400000|2021-07-09 06:00:00|114986.5|114886.5|114982.3|114882.3|114997.2|114897.2|114976|114876|81
1625810700000|2021-07-09 06:05:00|114984.5|114884.5|114982.2|114882.2|114997|114897|114966|114866|115
1625811000000|2021-07-09 06:10:00|114980|114880|114970.3|114870.3|114990.8|114890.8|114940.1|114840.1|169
1625811300000|2021-07-09 06:15:00|114969.2|114869.2|114931.8|114831.8|114971|114871|114931.3|114831.3|145
1625811600000|2021-07-09 06:20:00|114930|114830|114929.7|114829.7|114931|114831|114895.5|114795.5|178
1625811900000|2021-07-09 06:25:00|114931.7|114831.7|114994|114894|114994.5|114894.5|114931.7|114831.7|198
1625812200000|2021-07-09 06:30:00|114993.7|114893.7|115072.2|114972.2|115075.4|114975.4|114989.9|114889.9|141
1625812500000|2021-07-09 06:35:00|115072.5|114972.5|115005|114905|115072.5|114972.5|115000.3|114900.3|46
1625812800000|2021-07-09 06:40:00|115004.7|114904.7|115012.3|114912.3|115012.3|114912.3|115001.7|114901.7|16
1625813100000|2021-07-09 06:45:00|115012.9|114912.9|115044|114944|115056.3|114956.3|115011.3|114911.3|32
1625813400000|2021-07-09 06:50:00|115045.1|114945.1|115043|114943|115054|114954|115034.3|114934.3|40
1625813700000|2021-07-09 06:55:00|115045.2|114945.2|115065|114965|115075.7|114975.7|115045|114945|71
1625814000000|2021-07-09 07:00:00|115067|114967|115053.7|114953.7|115088.8|114988.8|115053|114953|74
1625814300000|2021-07-09 07:05:00|115058.3|114958.3|114990.8|114890.8|115058.3|114958.3|114952.2|114852.2|88
1625814600000|2021-07-09 07:10:00|114991.5|114891.5|114993.7|114893.7|115015|114915|114985.1|114885.1|38
1625814900000|2021-07-09 07:15:00|114992|114892|114934.8|114834.8|114994.2|114894.2|114933.2|114833.2|44
1625815200000|2021-07-09 07:20:00|114935|114835|114938.8|114838.8|114938.8|114838.8|114923.7|114823.7|22
1625815500000|2021-07-09 07:25:00|114938.5|114838.5|114977.7|114877.7|114977.8|114877.8|114938.5|114838.5|65
1625815800000|2021-07-09 07:30:00|114980|114880|114980.3|114880.3|115009.5|114909.5|114971.3|114871.3|56
1625816100000|2021-07-09 07:35:00|114979.7|114879.7|114939.2|114839.2|114979.7|114879.7|114939.2|114839.2|39
1625816400000|2021-07-09 07:40:00|114930.5|114830.5|114907.1|114707.1|114930.5|114830.5|114805.8|114673.1|63
1625816700000|2021-07-09 07:45:00|114901.1|114701.1|114815.7|114715.7|114920.1|114784.9|114810.2|114701.1|53
1625817000000|2021-07-09 07:50:00|114817.7|114717.7|114824.9|114724.9|114824.9|114724.9|114814.7|114714.7|24
1625817300000|2021-07-09 07:55:00|114825|114725|114909.3|114709.3|114915|114755.3|114825|114705|45
1625817600000|2021-07-09 08:00:00|114908.5|114708.5|114855|114755|114916.5|114755.1|114849.5|114693|24
1625817900000|2021-07-09 08:05:00|114853.7|114753.7|114850|114750|114855|114755|114848|114748|12
1625818200000|2021-07-09 08:10:00|114849.5|114749.5|114851|114751|114890|114790|114840.1|114740.1|46
1625818500000|2021-07-09 08:15:00|114851.5|114751.5|114960.2|114760.2|114970|114824.5|114847.5|114747.5|56
1625818800000|2021-07-09 08:20:00|114961.2|114761.2|114885.5|114785.5|114961.6|114785.5|114855|114733|26
1625819100000|2021-07-09 08:25:00|114886.5|114786.5|114865|114765|114912|114799.5|114854.7|114707|48
1625819400000|2021-07-09 08:30:00|114864.5|114764.5|114827.7|114727.7|114907.9|114764.5|114826.7|114702|19
1625819700000|2021-07-09 08:35:00|114828.2|114728.2|114820.1|114720.1|114850.1|114750.1|114820.1|114720.1|27
1625820000000|2021-07-09 08:40:00|114813.5|114713.5|114809.9|114709.9|114813.5|114713.5|114804.6|114704.6|47
1625820300000|2021-07-09 08:45:00|114807.9|114707.9|114810|114710|114810.5|114710.5|114801|114701|21
1625820600000|2021-07-09 08:50:00|114808.3|114708.3|114857.8|114757.8|114857.8|114757.8|114805.8|114705.8|48
1625820900000|2021-07-09 08:55:00|114858.7|114758.7|114899.5|114799.5|114942.7|114803|114858.7|114721.8|40
1625821200000|2021-07-09 09:00:00|114899.3|114799.3|114961.5|114761.5|114985.5|114807.3|114899.3|114760.4|32
1625821500000|2021-07-09 09:05:00|114960.8|114760.8|114957.5|114757.5|114960.8|114799.4|114897|114752.8|11
1625821800000|2021-07-09 09:10:00|114958|114758|114971.2|114771.2|115029.5|114895|114957|114757|47
1625822100000|2021-07-09 09:15:00|114971.7|114771.7|114897.4|114697.4|114972|114818.9|114893.7|114693.7|38
1625822400000|2021-07-09 09:20:00|114897|114697|114866.9|114666.9|114898.9|114698.9|114866.9|114666.9|18
1625822700000|2021-07-09 09:25:00|114867.1|114667.1|114827|114727|114872|114727|114827|114661.9|18
1625823000000|2021-07-09 09:30:00|114827.5|114727.5|114837.1|114737.1|114882|114747|114817.1|114682|35
1625823300000|2021-07-09 09:35:00|114831.9|114731.9|114820.8|114720.8|114831.9|114731.9|114817.1|114717.1|13
1625823600000|2021-07-09 09:40:00|114821.3|114721.3|114827|114727|114827|114727|114821.3|114721.3|11
1625823900000|2021-07-09 09:45:00|114826.5|114726.5|114837.9|114737.9|114842.4|114742.4|114826.5|114726.5|29
1625824200000|2021-07-09 09:50:00|114836.4|114736.4|114818.8|114718.8|114853.4|114753.4|114818.8|114718.8|29
1625824500000|2021-07-09 09:55:00|114818.9|114718.9|114802.4|114702.4|114818.9|114718.9|114783.6|114683.6|54
1625824800000|2021-07-09 10:00:00|114800.9|114700.9|114804.2|114604.2|114804.2|114700.9|114771.3|114584.2|47
1625825100000|2021-07-09 10:05:00|114759.2|114659.2|114696.6|114596.6|114759.2|114659.2|114693|114593|22
1625825400000|2021-07-09 10:10:00|114697.1|114597.1|114706.4|114606.4|114709.9|114609.9|114692.9|114592.9|47
1625825700000|2021-07-09 10:15:00|114707.4|114607.4|114700.4|114600.4|114725.2|114625.2|114699.4|114599.4|52
1625826000000|2021-07-09 10:20:00|114699.9|114599.9|114707.2|114607.2|114707.2|114607.2|114698.9|114598.9|15
1625826300000|2021-07-09 10:25:00|114708.7|114608.7|114671.2|114571.2|114708.7|114608.7|114656.9|114556.9|49
1625826600000|2021-07-09 10:30:00|114672.2|114572.2|114664.6|114564.6|114673.2|114573.2|114657.9|114557.9|18
1625826900000|2021-07-09 10:35:00|114665.1|114565.1|114674.2|114574.2|114674.6|114574.6|114654.4|114554.4|16
1625827200000|2021-07-09 10:40:00|114669.2|114569.2|114690.7|114590.7|114690.7|114590.7|114669.2|114569.2|13
1625827500000|2021-07-09 10:45:00|114689.9|114589.9|114679.2|114579.2|114689.9|114589.9|114674.3|114574.3|19
1625827800000|2021-07-09 10:50:00|114681.6|114581.6|114684.2|114584.2|114684.7|114584.7|114675.9|114575.9|15
1625828100000|2021-07-09 10:55:00|114689.2|114589.2|114748|114548|114756.5|114632.3|114689.2|114548|24
1625828400000|2021-07-09 11:00:00|114709.2|114609.2|114706.3|114606.3|114761.3|114614.2|114698.2|114561.3|14
1625829000000|2021-07-09 11:10:00|114699.7|114599.7|114752.4|114552.4|114752.4|114599.7|114699.7|114542.2|9
1625829300000|2021-07-09 11:15:00|114749.4|114549.4|114755.4|114555.4|114770.5|114608.4|114707.9|114541.6|13
1625829600000|2021-07-09 11:20:00|114706.3|114606.3|114718.2|114618.2|114718.2|114618.2|114706.3|114606.3|8
1625829900000|2021-07-09 11:25:00|114713.2|114613.2|114716.7|114616.7|114725.7|114625.7|114708.7|114608.7|36
1625830200000|2021-07-09 11:30:00|114717.7|114617.7|114705.2|114605.2|114717.7|114617.7|114692.9|114592.9|10
1625830500000|2021-07-09 11:35:00|114705.1|114605.1|114705.2|114605.2|114705.2|114605.2|114705.1|114605.1|4
1625830800000|2021-07-09 11:40:00|114753.7|114553.7|114751.2|114551.2|114753.7|114553.7|114751.2|114551.2|5
1625831100000|2021-07-09 11:45:00|114750.2|114550.2|114734.9|114534.9|114750.2|114550.2|114733.4|114533.4|9
1625831400000|2021-07-09 11:50:00|114736.4|114536.4|114674.1|114574.1|114742.1|114580.2|114671.2|114536.4|29
1625831700000|2021-07-09 11:55:00|114672.1|114572.1|114675.1|114575.1|114675.1|114575.1|114672.1|114572.1|6
1625832000000|2021-07-09 12:00:00|114672.6|114572.6|114673.1|114573.1|114675.6|114575.6|114667.6|114567.6|15
1625832300000|2021-07-09 12:05:00|114671.1|114571.1|114622.2|114522.2|114688.3|114571.1|114619.2|114487.3|26
1625832600000|2021-07-09 12:10:00|114604.7|114504.7|114619.1|114519.1|114628.1|114528.1|114597.2|114497.2|18
1625832900000|2021-07-09 12:15:00|114614.3|114514.3|114614.8|114514.8|114614.8|114514.8|114612.8|114512.8|4
1625833200000|2021-07-09 12:20:00|114619.6|114519.6|114620.6|114520.6|114623.9|114523.9|114614.8|114514.8|9
1625833800000|2021-07-09 12:30:00|114622.6|114522.6|114609.9|114509.9|114624.6|114524.6|114609.4|114509.4|27
1625834100000|2021-07-09 12:35:00|114610.9|114510.9|114614.4|114514.4|114617.4|114517.4|114610.9|114510.9|16
1625834400000|2021-07-09 12:40:00|114615.9|114515.9|114645.1|114545.1|114647.5|114547.5|114615.6|114515.6|21
1625834700000|2021-07-09 12:45:00|114644.2|114544.2|114630|114430|114644.2|114544.2|114575|114430|13
1625835000000|2021-07-09 12:50:00|114630.1|114430.1|114653.7|114453.7|114663.7|114535.3|114591.4|114430.1|18
1625835300000|2021-07-09 12:55:00|114654.7|114454.7|114600|114500|114654.7|114540.3|114600|114454.7|17
1625835600000|2021-07-09 13:00:00|114605|114505|114650.5|114450.5|114651|114509.5|114605|114447.8|16
1625835900000|2021-07-09 13:05:00|114647.1|114447.1|114604.5|114504.5|114665|114510.5|114595.5|114442.5|23
1625836200000|2021-07-09 13:10:00|114604|114504|114618.5|114518.5|114618.5|114518.5|114601.5|114501.5|21
1625836500000|2021-07-09 13:15:00|114617.5|114517.5|114622.7|114522.7|114624.7|114524.7|114617.5|114517.5|16
1625836800000|2021-07-09 13:20:00|114622.2|114522.2|114621|114521|114636|114536|114615.5|114515.5|20
1625837100000|2021-07-09 13:25:00|114622|114522|114603|114503|114622|114522|114602|114502|20
1625837400000|2021-07-09 13:30:00|114604|114504|114603.5|114503.5|114608.5|114508.5|114600.5|114500.5|23
1625837700000|2021-07-09 13:35:00|114604|114504|114598.5|114498.5|114604|114504|114597.5|114497.5|13
1625838000000|2021-07-09 13:40:00|114600|114500|114600.3|114500.3|114604.5|114504.5|114591.7|114491.7|15
1625838300000|2021-07-09 13:45:00|114599.5|114499.5|114578.5|114478.5|114602|114502|114574.5|114474.5|21
1625838600000|2021-07-09 13:50:00|114579.5|114479.5|114574.5|114474.5|114588.5|114488.5|114574|114474|29
1625838900000|2021-07-09 13:55:00|114578.5|114478.5|114589.5|114489.5|114599.5|114499.5|114578.5|114478.5|21
1625839200000|2021-07-09 14:00:00|114590|114490|114591|114491|114593.5|114493.5|114589.5|114489.5|14
1625839500000|2021-07-09 14:05:00|114591.5|114491.5|114605.5|114505.5|114615.5|114515.5|114591.5|114491.5|26
1625839800000|2021-07-09 14:10:00|114609.5|114509.5|114615.5|114515.5|114642|114542|114608|114508|27
1625840100000|2021-07-09 14:15:00|114614.5|114514.5|114598|114498|114618.5|114518.5|114592.5|114492.5|18
1625840400000|2021-07-09 14:20:00|114599.5|114499.5|114560|114360|114599.5|114499.5|114542.5|114355|95
1625840700000|2021-07-09 14:25:00|114556.5|114356.5|114584.5|114384.5|114590.3|114390.3|114553.5|114353.5|55
1625841000000|2021-07-09 14:30:00|114587|114387|114596|114396|114608.5|114438.1|114535.1|114384.5|53
1625841300000|2021-07-09 14:35:00|114595.5|114395.5|114524|114424|114595.5|114428.5|114518|114378.5|34
1625841600000|2021-07-09 14:40:00|114516.5|114416.5|114524|114424|114524.5|114424.5|114516.5|114416.5|8
1625841900000|2021-07-09 14:45:00|114516.5|114416.5|114538.6|114338.6|114556.1|114424|114478|114332.1|29
1625842200000|2021-07-09 14:50:00|114556.1|114356.1|114546.1|114346.1|114556.1|114356.1|114534.6|114334.6|8
1625842500000|2021-07-09 14:55:00|114540.1|114340.1|114549|114349|114557.1|114357.1|114514.6|114314.6|42
1625842800000|2021-07-09 15:00:00|114545|114345|114537.8|114337.8|114545|114345|114524|114324|45
1625843100000|2021-07-09 15:05:00|114539|114339|114541.8|114341.8|114557.5|114410|114506.5|114336.5|31
1625843400000|2021-07-09 15:10:00|114514.5|114414.5|114555.8|114355.8|114559|114414.5|114514.5|114337.6|39
1625843700000|2021-07-09 15:15:00|114555|114355|114500|114400|114555|114405|114500|114353.5|10
1625844000000|2021-07-09 15:20:00|114502|114402|114582.3|114382.3|114613|114416.5|114502|114371.5|40
1625844300000|2021-07-09 15:25:00|114581.8|114381.8|114605.5|114405.5|114608.5|114408.5|114581.8|114381.8|9
1625844600000|2021-07-09 15:30:00|114604|114404|114600.5|114400.5|114633.8|114482|114559|114400.5|25
1625844900000|2021-07-09 15:35:00|114600|114400|114584.5|114384.5|114600.5|114441|114541|114384.5|12
1625845200000|2021-07-09 15:40:00|114585.3|114385.3|114598.5|114398.5|114610|114410|114585|114385|22
1625845500000|2021-07-09 15:45:00|114599|114399|114616|114416|114620|114420|114594|114394|23
1625845800000|2021-07-09 15:50:00|114622.5|114422.5|114580|114480|114624.5|114480|114580|114419|8
1625846100000|2021-07-09 15:55:00|114586|114486|114610.3|114510.3|114610.3|114510.3|114586|114486|19
1625846400000|2021-07-09 16:00:00|114606.3|114506.3|114608|114508|114612|114512|114600|114500|37
1625846700000|2021-07-09 16:05:00|114610|114510|114619|114419|114621|114510|114598.3|114415|24
1625847000000|2021-07-09 16:10:00|114616|114416|114637.5|114437.5|114639.5|114439.5|114616|114416|15
1625847300000|2021-07-09 16:15:00|114636.5|114436.5|114615.5|114415.5|114636.5|114436.5|114615.5|114415.5|11
1625847600000|2021-07-09 16:20:00|114615.3|114415.3|114615.3|114415.3|114615.3|114415.3|114615.3|114415.3|1
1625847900000|2021-07-09 16:25:00|114614.3|114414.3|114613.8|114413.8|114614.3|114414.3|114613.8|114413.8|2
1625848200000|2021-07-09 16:30:00|114614.4|114414.4|114605.5|114405.5|114614.4|114414.4|114604.5|114404.5|13
1625848500000|2021-07-09 16:35:00|114606.5|114406.5|114536.5|114436.5|114606.5|114444.8|114532.5|114401|19
1625848800000|2021-07-09 16:40:00|114537|114437|114543.1|114443.1|114597|114446.5|114533.6|114391|31
1625849100000|2021-07-09 16:45:00|114534.8|114434.8|114585.3|114385.3|114585.3|114444.1|114521.8|114358.5|35
1625849400000|2021-07-09 16:50:00|114585.8|114385.8|114616.1|114416.1|114616.1|114416.1|114585.8|114385.8|17
1625849700000|2021-07-09 16:55:00|114611.6|114411.6|114568.6|114468.6|114616.1|114491.8|114562.6|114411.6|36
1625850000000|2021-07-09 17:00:00|114558.8|114458.8|114568.3|114468.3|114569.1|114469.1|114558.8|114458.8|19
1625850300000|2021-07-09 17:05:00|114559.1|114459.1|114587.8|114487.8|114588.8|114488.8|114558.8|114458.8|26
1625850600000|2021-07-09 17:10:00|114588.1|114488.1|114608.6|114508.6|114610.6|114510.6|114587.6|114487.6|50
1625851200000|2021-07-09 17:20:00|114612.3|114512.3|114608.6|114508.6|114612.3|114512.3|114608.6|114508.6|2
1625851800000|2021-07-09 17:30:00|114597.8|114497.8|114591.3|114491.3|114597.8|114497.8|114590.6|114490.6|10
1625852100000|2021-07-09 17:35:00|114590.8|114490.8|114565|114465|114590.8|114490.8|114558.3|114458.3|17
1625852400000|2021-07-09 17:40:00|114564|114464|114570.6|114470.6|114570.6|114470.6|114564|114464|15
1625852700000|2021-07-09 17:45:00|114570.3|114470.3|114570.3|114470.3|114570.3|114470.3|114570.3|114470.3|1
1625853000000|2021-07-09 17:50:00|114569.8|114469.8|114569.6|114469.6|114569.8|114469.8|114569.5|114469.5|3
1625853300000|2021-07-09 17:55:00|114620.1|114420.1|114620|114420|114620.1|114420.1|114620|114420|2
1625853600000|2021-07-09 18:00:00|114619.7|114419.7|114617|114417|114619.7|114419.7|114617|114417|5
1625853900000|2021-07-09 18:05:00|114618.5|114418.5|114617.5|114417.5|114619.6|114419.6|114615.5|114415.5|8
1625854200000|2021-07-09 18:10:00|114615.5|114415.5|114567.8|114467.8|114615.5|114468.6|114562.5|114415.5|11
1625854500000|2021-07-09 18:15:00|114567.3|114467.3|114631.8|114431.8|114637.6|114475.5|114566.8|114431.8|17
1625854800000|2021-07-09 18:20:00|114632.3|114432.3|114635.1|114435.1|114635.1|114435.1|114632.3|114432.3|4
1625855100000|2021-07-09 18:25:00|114634.6|114434.6|114631.6|114431.6|114634.6|114434.6|114631.6|114431.6|9
1625855400000|2021-07-09 18:30:00|114630.8|114430.8|114633.1|114433.1|114634.6|114434.6|114630.8|114430.8|9
1625855700000|2021-07-09 18:35:00|114632.3|114432.3|114624.5|114424.5|114632.3|114474|114572|114422.5|13
1625856000000|2021-07-09 18:40:00|114622.8|114422.8|114618|114418|114622.8|114422.8|114617|114417|14
1625856300000|2021-07-09 18:45:00|114565.7|114465.7|114563.3|114463.3|114565.7|114465.7|114562.1|114462.1|14
1625856600000|2021-07-09 18:50:00|114559|114459|114564.6|114464.6|114564.6|114464.6|114559|114459|5
1625856900000|2021-07-09 18:55:00|114564.1|114464.1|114562.1|114462.1|114564.1|114464.1|114558.9|114458.9|7
1625857200000|2021-07-09 19:00:00|114563.8|114463.8|114563.1|114463.1|114563.8|114463.8|114563.1|114463.1|2
1625857500000|2021-07-09 19:05:00|114560.6|114460.6|114563.1|114463.1|114563.1|114463.1|114560.6|114460.6|4
1625859300000|2021-07-09 19:35:00|114563|114463|114626|114426|114631.9|114463|114563|114395|29
1625859600000|2021-07-09 19:40:00|114624.5|114424.5|114630|114430|114630|114480|114569|114421.6|12
1625859900000|2021-07-09 19:45:00|114628.5|114428.5|114563.6|114463.6|114628.5|114466.7|114563.6|114421.6|8
1625860500000|2021-07-09 19:55:00|114561.1|114461.1|114624|114424|114626|114480|114561.1|114424|10
1626048000000|2021-07-12 00:00:00|114625|114425|114669.5|114469.5|114669.5|114469.5|114562.5|114362.5|65
1626048300000|2021-07-12 00:05:00|114664.5|114464.5|114684.3|114584.3|114754.3|114612.8|114659.5|114459.5|202
1626048600000|2021-07-12 00:10:00|114685.3|114585.3|114673.8|114573.8|114685.3|114585.3|114664.2|114475.5|110
1626048900000|2021-07-12 00:15:00|114674.4|114574.4|114628.3|114528.3|114674.4|114574.4|114625.1|114525.1|139
1626049200000|2021-07-12 00:20:00|114629.3|114529.3|114654.9|114554.9|114658.8|114558.8|114570.4|114422.5|167
1626049500000|2021-07-12 00:25:00|114654.7|114554.7|114591.5|114491.5|114655.3|114555.3|114591.5|114491.5|118
1626049800000|2021-07-12 00:30:00|114592.5|114492.5|114583.3|114483.3|114608.8|114508.8|114566.8|114466.8|141
1626050100000|2021-07-12 00:35:00|114582.8|114482.8|114657.1|114557.1|114662.8|114562.8|114574.7|114474.7|137
1626050400000|2021-07-12 00:40:00|114654.7|114554.7|114675.4|114575.4|114677.1|114577.1|114646.4|114546.4|125
1626050700000|2021-07-12 00:45:00|114675|114575|114658.7|114558.7|114676|114576|114654.7|114554.7|60
1626051000000|2021-07-12 00:50:00|114658.2|114558.2|114666.4|114566.4|114666.4|114566.4|114644.5|114544.5|48
1626051300000|2021-07-12 00:55:00|114660.1|114560.1|114668.3|114568.3|114676.3|114576.3|114656.4|114556.4|81
1626051600000|2021-07-12 01:00:00|114667.3|114567.3|114650.8|114550.8|114674.8|114574.8|114642.5|114542.5|102
1626051900000|2021-07-12 01:05:00|114649.7|114549.7|114647.7|114547.7|114660|114560|114644|114544|51
1626052200000|2021-07-12 01:10:00|114649.2|114549.2|114678|114578|114685.7|114585.7|114642.7|114542.7|96
1626052500000|2021-07-12 01:15:00|114682.1|114582.1|114705|114605|114733.5|114633.5|114677.5|114577.5|108
1626052800000|2021-07-12 01:20:00|114704.7|114604.7|114736.8|114636.8|114736.9|114636.9|114701.1|114601.1|123
1626053100000|2021-07-12 01:25:00|114737.3|114637.3|114745|114645|114755.5|114655.5|114720|114620|100
1626053400000|2021-07-12 01:30:00|114740|114640|114717.5|114617.5|114740|114640|114685|114585|157
1626053700000|2021-07-12 01:35:00|114718.5|114618.5|114672.5|114572.5|114737|114637|114642.7|114511.3|147
1626054000000|2021-07-12 01:40:00|114658.7|114558.7|114728.3|114628.3|114728.3|114628.3|114658.7|114558.7|107
1626054300000|2021-07-12 01:45:00|114724|114624|114753|114653|114796.1|114696.1|114723.8|114623.8|121
1626054600000|2021-07-12 01:50:00|114756|114656|114755.7|114655.7|114770|114670|114745.3|114645.3|101
1626054900000|2021-07-12 01:55:00|114755.2|114655.2|114741.3|114641.3|114755.8|114655.8|114708.2|114608.2|116
1626055200000|2021-07-12 02:00:00|114742.2|114642.2|114715|114615|114770.8|114670.8|114715|114615|82
1626055500000|2021-07-12 02:05:00|114715.5|114615.5|114694.2|114594.2|114716.8|114616.8|114681.3|114581.3|92
1626055800000|2021-07-12 02:10:00|114690.8|114590.8|114664.2|114564.2|114690.8|114590.8|114662.2|114562.2|80
1626056100000|2021-07-12 02:15:00|114665|114565|114685|114585|114696.3|114596.3|114665|114565|35
1626056400000|2021-07-12 02:20:00|114680|114580|114690.1|114590.1|114699.8|114599.8|114669.7|114569.7|52
1626056700000|2021-07-12 02:25:00|114691|114591|114646.5|114446.5|114691.1|114591.1|114591|114444.5|75
1626057000000|2021-07-12 02:30:00|114645|114445|114656.8|114556.8|114660.1|114560.1|114608|114442.5|137
1626057300000|2021-07-12 02:35:00|114652.7|114552.7|114670|114570|114670.3|114570.3|114652.7|114552.7|64
1626057600000|2021-07-12 02:40:00|114683.1|114583.1|114659|114559|114695.1|114595.1|114645.6|114545.6|62
1626057900000|2021-07-12 02:45:00|114658.8|114558.8|114673.2|114573.2|114688.5|114588.5|114658|114558|87
1626058200000|2021-07-12 02:50:00|114673.9|114573.9|114693.2|114593.2|114693.2|114593.2|114657.4|114557.4|111
1626058500000|2021-07-12 02:55:00|114694.2|114594.2|114717.1|114617.1|114717.1|114617.1|114689.4|114589.4|48
1626058800000|2021-07-12 03:00:00|114711.1|114611.1|114712.7|114612.7|114717.8|114617.8|114707.1|114607.1|27
1626059100000|2021-07-12 03:05:00|114713.2|114613.2|114732.5|114632.5|114746.7|114646.7|114711.5|114611.5|38
1626059400000|2021-07-12 03:10:00|114737.4|114637.4|114822.4|114722.4|114822.4|114722.4|114732.5|114632.5|138
1626059700000|2021-07-12 03:15:00|114822.5|114722.5|114861.3|114761.3|114868.2|114768.2|114806.5|114706.5|125
1626060000000|2021-07-12 03:20:00|114858.8|114758.8|114850.6|114750.6|114863.5|114763.5|114835.3|114735.3|127
1626060300000|2021-07-12 03:25:00|114851.6|114751.6|114830.5|114730.5|114857.8|114757.8|114815|114715|73
1626060600000|2021-07-12 03:30:00|114830.8|114730.8|114834|114734|114836|114736|114804|114704|105
1626060900000|2021-07-12 03:35:00|114832.3|114732.3|114810.5|114710.5|114832.3|114732.3|114809.2|114709.2|89
1626061200000|2021-07-12 03:40:00|114811|114711|114829.3|114729.3|114835|114735|114808.7|114708.7|63
1626061500000|2021-07-12 03:45:00|114835|114735|114834.7|114734.7|114855|114755|114834.7|114734.7|50
1626061800000|2021-07-12 03:50:00|114835.4|114735.4|114826.9|114726.9|114840.5|114740.5|114815|114715|46
1626062100000|2021-07-12 03:55:00|114830|114730|114834.7|114734.7|114855|114755|114830|114730|26
1626062400000|2021-07-12 04:00:00|114829.4|114729.4|114814.7|114714.7|114852|114752|114809|114709|79
1626062700000|2021-07-12 04:05:00|114812.3|114712.3|114799.3|114699.3|114816.8|114716.8|114786.4|114686.4|82
1626063000000|2021-07-12 04:10:00|114798.8|114698.8|114796|114696|114802|114702|114785.1|114685.1|28
1626063300000|2021-07-12 04:15:00|114795|114695|114780|114680|114798.5|114698.5|114776.7|114676.7|38
1626063600000|2021-07-12 04:20:00|114773.5|114673.5|114757.2|114657.2|114775|114675|114757.2|114657.2|42
1626063900000|2021-07-12 04:25:00|114756.3|114656.3|114727|114627|114764.7|114664.7|114720|114620|83
1626064200000|2021-07-12 04:30:00|114730|114630|114775.5|114675.5|114782.2|114682.2|114727|114627|78
1626064500000|2021-07-12 04:35:00|114776.5|114676.5|114785.5|114685.5|114795.5|114695.5|114776.5|114676.5|35
1626064800000|2021-07-12 04:40:00|114785.8|114685.8|114777.4|114677.4|114793.7|114693.7|114776.4|114676.4|62
1626065100000|2021-07-12 04:45:00|114777|114677|114762|114662|114777|114677|114746.7|114646.7|37
1626065400000|2021-07-12 04:50:00|114767.7|114667.7|114752|114652|114767.7|114667.7|114750|114650|17
1626065700000|2021-07-12 04:55:00|114756.9|114656.9|114758.4|114658.4|114766.5|114666.5|114754.8|114654.8|39
1626066000000|2021-07-12 05:00:00|114757.9|114657.9|114719.7|114619.7|114757.9|114657.9|114699.1|114599.1|65
1626066300000|2021-07-12 05:05:00|114718.4|114618.4|114729.1|114629.1|114730.1|114630.1|114718.2|114618.2|47
1626066600000|2021-07-12 05:10:00|114729.5|114629.5|114735|114635|114735|114635|114723.5|114623.5|9
1626066900000|2021-07-12 05:15:00|114730|114630|114764.7|114664.7|114770|114670|114730|114630|42
1626067200000|2021-07-12 05:20:00|114757.2|114657.2|114783.2|114683.2|114792|114692|114749.7|114649.7|130
1626067500000|2021-07-12 05:25:00|114781.7|114681.7|114820.7|114720.7|114820.7|114720.7|114767.6|114667.6|89
1626067800000|2021-07-12 05:30:00|114820|114720|114810.7|114710.7|114834.4|114734.4|114803|114703|92
1626068100000|2021-07-12 05:35:00|114811|114711|114800.2|114700.2|114811|114711|114785|114685|100
1626068400000|2021-07-12 05:40:00|114805.8|114705.8|114825|114725|114828.4|114728.4|114805|114705|73
1626068700000|2021-07-12 05:45:00|114825.3|114725.3|114800|114700|114845.4|114745.4|114800|114700|92
1626069000000|2021-07-12 05:50:00|114804.9|114704.9|114780|114680|114810|114710|114770|114670|66
1626069300000|2021-07-12 05:55:00|114771.7|114671.7|114760|114660|114776.4|114676.4|114749.7|114649.7|96
1626069600000|2021-07-12 06:00:00|114759.5|114659.5|114774|114674|114790|114690|114759.5|114659.5|141
1626069900000|2021-07-12 06:05:00|114774.3|114674.3|114790.3|114690.3|114790.3|114690.3|114730|114630|151
1626070200000|2021-07-12 06:10:00|114790.8|114690.8|114811.5|114711.5|114811.5|114711.5|114779|114679|136
1626070500000|2021-07-12 06:15:00|114813.5|114713.5|114796|114696|114816.5|114716.5|114795.2|114695.2|116
1626070800000|2021-07-12 06:20:00|114796.7|114696.7|114805.1|114705.1|114807.5|114707.5|114772|114672|104
1626071100000|2021-07-12 06:25:00|114810.8|114710.8|114786.5|114686.5|114816.3|114716.3|114778.7|114678.7|187
1626071400000|2021-07-12 06:30:00|114785.1|114685.1|114781.7|114681.7|114786.5|114686.5|114740.7|114640.7|108
1626071700000|2021-07-12 06:35:00|114783.4|114683.4|114777.7|114677.7|114785.5|114685.5|114775.7|114675.7|20
1626072000000|2021-07-12 06:40:00|114776.4|114676.4|114796.5|114696.5|114796.5|114696.5|114776.4|114676.4|20
1626072300000|2021-07-12 06:45:00|114795.7|114695.7|114796|114696|114796.6|114696.6|114788.2|114688.2|41
1626072600000|2021-07-12 06:50:00|114793|114693|114824.3|114724.3|114914.8|114730.1|114789.7|114684.3|81
1626072900000|2021-07-12 06:55:00|114825.4|114725.4|114826.9|114726.9|114838.1|114738.1|114815.7|114715.7|92
1626073200000|2021-07-12 07:00:00|114827.9|114727.9|114858.6|114758.6|114887.3|114787.3|114822.6|114722.6|126
1626073500000|2021-07-12 07:05:00|114862.7|114762.7|114857.1|114757.1|114898.6|114798.6|114853.3|114753.3|106
1626073800000|2021-07-12 07:10:00|114853.3|114753.3|114804.5|114704.5|114855.6|114755.6|114796.5|114696.5|56
1626074100000|2021-07-12 07:15:00|114807|114707|114801|114701|114807|114707|114793.2|114693.2|54
1626074400000|2021-07-12 07:20:00|114800|114700|114820.3|114720.3|114824.1|114724.1|114800|114700|86
1626074700000|2021-07-12 07:25:00|114821.4|114721.4|114822.3|114722.3|114822.3|114722.3|114796.8|114696.8|43
1626075000000|2021-07-12 07:30:00|114823.3|114723.3|114854.4|114754.4|114895.4|114795.4|114823.3|114723.3|80
1626075300000|2021-07-12 07:35:00|114854.6|114754.6|114909.1|114709.1|114916.8|114759.9|114853.2|114709.1|34
1626075600000|2021-07-12 07:40:00|114912.1|114712.1|114922|114722|114924.8|114724.8|114906.1|114706.1|59
1626075900000|2021-07-12 07:45:00|114922.8|114722.8|114911.8|114711.8|114926.8|114772.7|114871.4|114702.3|108
1626076200000|2021-07-12 07:50:00|114911.2|114711.2|114869.8|114769.8|114914.1|114770.1|114865.1|114711.2|75
1626076500000|2021-07-12 07:55:00|114868.1|114768.1|114855.1|114755.1|114869.8|114769.8|114855.1|114755.1|17
1626076800000|2021-07-12 08:00:00|114851.7|114751.7|114843.9|114743.9|114900|114770.5|114836|114689.2|29
1626077100000|2021-07-12 08:05:00|114845.5|114745.5|114886.4|114686.4|114890.5|114745.5|114822.9|114684.9|23
1626077400000|2021-07-12 08:10:00|114890.5|114690.5|114881.1|114681.1|114895.5|114695.5|114880.2|114680.2|18
1626077700000|2021-07-12 08:15:00|114880.5|114680.5|114825.5|114725.5|114880.6|114740.1|114815.1|114680.5|21
1626078000000|2021-07-12 08:20:00|114819|114719|114800.5|114700.5|114819|114719|114785.5|114685.5|23
1626078300000|2021-07-12 08:25:00|114803|114703|114790.5|114690.5|114865.7|114710.5|114790.1|114660.4|32
1626078600000|2021-07-12 08:30:00|114809.7|114709.7|114860.5|114660.5|114860.5|114710.5|114775.1|114660.5|17
1626078900000|2021-07-12 08:35:00|114860|114660|114861.9|114661.9|114861.9|114661.9|114856.7|114656.7|18
1626079200000|2021-07-12 08:40:00|114863.4|114663.4|114895.5|114695.5|114896.4|114696.4|114860.5|114660.5|22
1626079500000|2021-07-12 08:45:00|114896.9|114696.9|114815.5|114715.5|114925.9|114772.4|114815.5|114696.9|34
1626079800000|2021-07-12 08:50:00|114825.5|114725.5|114825.5|114725.5|114825.5|114725.5|114825.2|114725.2|3
1626080100000|2021-07-12 08:55:00|114825.2|114725.2|114825.5|114725.5|114826.4|114726.4|114824.3|114724.3|11
1626080400000|2021-07-12 09:00:00|114826.9|114726.9|114823.3|114723.3|114829.4|114729.4|114823.3|114723.3|7
1626080700000|2021-07-12 09:05:00|114825.5|114725.5|114825.5|114725.5|114826.4|114726.4|114824.2|114724.2|5
1626081000000|2021-07-12 09:10:00|114824.2|114724.2|114821|114721|114825.9|114725.9|114800.6|114700.6|24
1626081300000|2021-07-12 09:15:00|114822|114722|114833.5|114733.5|114839.5|114739.5|114820|114720|13
1626081600000|2021-07-12 09:20:00|114828|114728|114831.9|114731.9|114845.4|114745.4|114828|114728|31
1626081900000|2021-07-12 09:25:00|114832.9|114732.9|114832|114732|114834.8|114734.8|114827.7|114727.7|14
1626082200000|2021-07-12 09:30:00|114829.5|114729.5|114831.3|114731.3|114832|114732|114811|114711|24
1626082500000|2021-07-12 09:35:00|114833.8|114733.8|114825.5|114725.5|114840.5|114740.5|114810.5|114710.5|32
1626082800000|2021-07-12 09:40:00|114823.6|114723.6|114826.8|114726.8|114826.8|114726.8|114820.2|114720.2|15
1626083100000|2021-07-12 09:45:00|114827.3|114727.3|114843|114743|114849.3|114749.3|114827.3|114727.3|40
1626083400000|2021-07-12 09:50:00|114849|114749|114854.1|114754.1|114857|114757|114845.5|114745.5|24
1626083700000|2021-07-12 09:55:00|114852.3|114752.3|114895.5|114695.5|114910.6|114756.1|114850.8|114694.4|19
1626084000000|2021-07-12 10:00:00|114904.4|114704.4|114925.6|114725.6|114931.1|114758.5|114852.8|114700.3|23
1626084300000|2021-07-12 10:05:00|114924.4|114724.4|114882.3|114782.3|114924.4|114782.3|114859.2|114724.4|21
1626084600000|2021-07-12 10:10:00|114883.7|114783.7|114966.1|114766.1|114966.1|114811.6|114883.7|114760|40
1626084900000|2021-07-12 10:15:00|114967.1|114767.1|114967.5|114767.5|114967.5|114767.5|114963|114763|18
1626085200000|2021-07-12 10:20:00|114968.8|114768.8|114935|114835|114984.5|114847.1|114930.5|114768.8|26
1626085500000|2021-07-12 10:25:00|114937.1|114837.1|114937.4|114837.4|114940.1|114840.1|114931.3|114831.3|31
1626085800000|2021-07-12 10:30:00|114938.4|114838.4|114970|114870|114970|114870|114932.6|114832.6|40
1626086100000|2021-07-12 10:35:00|114968.7|114868.7|114972.9|114872.9|114995.7|114895.7|114967.2|114867.2|26
1626086400000|2021-07-12 10:40:00|114973.9|114873.9|114965.8|114865.8|114978|114878|114950|114850|21
1626086700000|2021-07-12 10:45:00|114965.3|114865.3|114972.5|114872.5|114973.5|114873.5|114950|114850|35
1626087000000|2021-07-12 10:50:00|114975|114875|114994.1|114794.1|115005|114875|114955|114791.6|22
1626087300000|2021-07-12 10:55:00|114994.4|114794.4|114994.5|114794.5|115000.5|114800.5|114994.4|114794.4|17
1626087600000|2021-07-12 11:00:00|114993.5|114793.5|114974.5|114774.5|114993.5|114837.9|114937.9|114771|49
1626087900000|2021-07-12 11:05:00|114975.5|114775.5|114973.5|114773.5|114980.9|114780.9|114969|114769|30
1626088200000|2021-07-12 11:10:00|114974|114774|114985|114785|114985|114785|114974|114774|11
1626089100000|2021-07-12 11:25:00|114960.2|114760.2|114989.7|114789.7|115013.1|114818.1|114918.1|114736|20
1626089400000|2021-07-12 11:30:00|114991.1|114791.1|114993.6|114793.6|114994.1|114794.1|114991.1|114791.1|5
1626089700000|2021-07-12 11:35:00|114995.9|114795.9|114972.2|114872.2|115001.5|114872.2|114964.9|114795|28
1626090000000|2021-07-12 11:40:00|114972.7|114872.7|114974.8|114874.8|114975.4|114875.4|114971.1|114871.1|12
1626090300000|2021-07-12 11:45:00|114974.1|114874.1|114975|114875|114975|114875|114964.2|114864.2|33
1626090600000|2021-07-12 11:50:00|114976|114876|114988.6|114888.6|114990.5|114890.5|114975.5|114875.5|14
1626090900000|2021-07-12 11:55:00|114989.1|114889.1|115063.5|114863.5|115064|114914.5|114989.1|114863.1|31
1626091200000|2021-07-12 12:00:00|115062.5|114862.5|115055|114855|115062.5|114905|114987.5|114841|27
1626091500000|2021-07-12 12:05:00|115054.1|114854.1|115045|114845|115054.6|114854.6|115035|114835|13
1626091800000|2021-07-12 12:10:00|115044.1|114844.1|115042.6|114842.6|115045|114845|115031.1|114831.1|14
1626092100000|2021-07-12 12:15:00|115040.6|114840.6|114985|114785|115049.8|114856.1|114956.1|114784.6|16
1626092400000|2021-07-12 12:20:00|114986|114786|114986.3|114786.3|114986.3|114786.3|114986|114786|2
1626092700000|2021-07-12 12:25:00|114985|114785|114980|114780|114992.8|114832.6|114932.6|114780|17
1626093000000|2021-07-12 12:30:00|114980.5|114780.5|114955|114755|114985|114820.1|114905|114755|13
1626093300000|2021-07-12 12:35:00|114960|114760|114942|114742|114960|114760|114941|114741|6
1626093600000|2021-07-12 12:40:00|114942.5|114742.5|114946.8|114746.8|114983.9|114783.9|114880.3|114680.3|64
1626093900000|2021-07-12 12:45:00|114943.3|114743.3|114961.9|114761.9|114971.8|114771.8|114930|114730|31
1626094500000|2021-07-12 12:55:00|114961.3|114761.3|114969.8|114769.8|114973.9|114773.9|114951.4|114751.4|8
1626094800000|2021-07-12 13:00:00|114972.4|114772.4|114973.8|114773.8|114979.3|114779.3|114968.5|114768.5|16
1626095100000|2021-07-12 13:05:00|114974|114774|114972.5|114772.5|114974.8|114774.8|114972.5|114772.5|4
1626095400000|2021-07-12 13:10:00|114968|114768|114967.8|114767.8|114968|114768|114965.3|114765.3|8
1626095700000|2021-07-12 13:15:00|114965.3|114765.3|114965.3|114765.3|114970.5|114770.5|114965.3|114765.3|3
1626096000000|2021-07-12 13:20:00|114970.5|114770.5|114968|114768|114972|114811.5|114911|114767.8|14
1626096300000|2021-07-12 13:25:00|114968.5|114768.5|114969.5|114769.5|114969.5|114769.5|114968.5|114768.5|2
1626096600000|2021-07-12 13:30:00|114977.5|114777.5|114919.3|114819.3|114977.5|114819.3|114916.3|114769.5|11
1626096900000|2021-07-12 13:35:00|114919.5|114819.5|114919.5|114719.5|114926.5|114819.5|114866.6|114666.6|35
1626097200000|2021-07-12 13:40:00|114920.5|114720.5|114877.5|114777.5|114933|114787.3|114876.3|114720.5|55
1626097500000|2021-07-12 13:45:00|114875.3|114775.3|114887.5|114687.5|114905.6|114775.3|114861.6|114687.5|28
1626097800000|2021-07-12 13:50:00|114910.1|114710.1|114921.6|114721.6|114921.6|114721.6|114886.5|114686.5|32
1626098100000|2021-07-12 13:55:00|114892|114692|114899.4|114699.4|114921.6|114721.6|114892|114692|28
1626098400000|2021-07-12 14:00:00|114900.6|114700.6|114898.5|114698.5|114906.5|114706.5|114896.8|114696.8|13
1626098700000|2021-07-12 14:05:00|114896.5|114696.5|114835|114735|114896.5|114741|114833.8|114689.5|17
1626099000000|2021-07-12 14:10:00|114835.5|114735.5|114817|114717|114867|114735.5|114813.8|114652.1|18
1626099300000|2021-07-12 14:15:00|114818.8|114718.8|114801.1|114601.1|114843|114718.8|114755.1|114591.1|30
1626099600000|2021-07-12 14:20:00|114803.1|114603.1|114795.5|114695.5|114840.5|114695.5|114792.8|114603.1|13
1626099900000|2021-07-12 14:25:00|114796.8|114696.8|114791|114691|114796.8|114696.8|114791|114691|4
1626100200000|2021-07-12 14:30:00|114791.3|114691.3|114795|114595|114799.3|114691.3|114750.3|114595|24
1626100500000|2021-07-12 14:35:00|114786|114586|114742.5|114642.5|114786|114642.5|114733.8|114581|19
1626100800000|2021-07-12 14:40:00|114742.8|114642.8|114742|114642|114743|114643|114740.5|114640.5|15
1626101100000|2021-07-12 14:45:00|114740|114640|114783.3|114683.3|114783.6|114683.6|114729|114629|40
1626101400000|2021-07-12 14:50:00|114781.6|114681.6|114750|114650|114832.5|114681.6|114750|114603.5|28
1626101700000|2021-07-12 14:55:00|114754.5|114654.5|114735|114635|114764.5|114664.5|114729.5|114629.5|48
1626102000000|2021-07-12 15:00:00|114730|114630|114756|114656|114783.8|114683.8|114721|114621|56
1626102300000|2021-07-12 15:05:00|114755|114655|114724.8|114624.8|114757|114657|114721.8|114621.8|36
1626102600000|2021-07-12 15:10:00|114723.8|114623.8|114713.8|114613.8|114729.5|114629.5|114712.8|114612.8|35
1626102900000|2021-07-12 15:15:00|114715|114615|114760.5|114660.5|114820|114673.2|114715|114615|46
1626103200000|2021-07-12 15:20:00|114820|114620|114810|114610|114820|114662.5|114761.5|114610|24
1626103500000|2021-07-12 15:25:00|114811.5|114611.5|114807|114607|114812.2|114612.2|114807|114607|10
1626103800000|2021-07-12 15:30:00|114807.5|114607.5|114813.5|114613.5|114813.5|114613.5|114807.5|114607.5|9
1626104100000|2021-07-12 15:35:00|114812.7|114612.7|114755.8|114655.8|114822.6|114669.8|114755.3|114612.7|16
1626104400000|2021-07-12 15:40:00|114756.6|114656.6|114779.5|114679.5|114790|114690|114756.6|114656.6|32
1626104700000|2021-07-12 15:45:00|114785|114685|114790.5|114690.5|114790.5|114690.5|114785|114685|8
1626105000000|2021-07-12 15:50:00|114789|114689|114788|114688|114792.5|114692.5|114787|114687|8
1626105300000|2021-07-12 15:55:00|114787|114687|114739.8|114639.8|114787|114687|114739.8|114639.8|30
1626105600000|2021-07-12 16:00:00|114741.5|114641.5|114747.5|114647.5|114747.5|114647.5|114738.5|114638.5|10
1626105900000|2021-07-12 16:05:00|114751.5|114651.5|114738.8|114638.8|114751.5|114651.5|114738.8|114638.8|7
1626106500000|2021-07-12 16:15:00|114738.5|114638.5|114738.5|114638.5|114738.5|114638.5|114738.5|114638.5|1
1626107100000|2021-07-12 16:25:00|114739|114639|114738.5|114638.5|114739|114639|114738.5|114638.5|2
1626107400000|2021-07-12 16:30:00|114737.9|114637.9|114717.3|114617.3|114739.8|114639.8|114710.5|114610.5|31
1626107700000|2021-07-12 16:35:00|114715.9|114615.9|114717.3|114617.3|114717.3|114617.3|114715.9|114615.9|2
1626108000000|2021-07-12 16:40:00|114706.3|114606.3|114708.5|114608.5|114709|114609|114697.5|114597.5|16
1626108300000|2021-07-12 16:45:00|114680|114580|114687.3|114587.3|114690|114590|114673.2|114573.2|15
1626108600000|2021-07-12 16:50:00|114689.3|114589.3|114690|114590|114690|114590|114689.3|114589.3|4
1626108900000|2021-07-12 16:55:00|114687.8|114587.8|114677.8|114577.8|114687.8|114587.8|114677.8|114577.8|5
1626109200000|2021-07-12 17:00:00|114678.3|114578.3|114683.4|114583.4|114685|114585|114678.3|114578.3|11
1626109500000|2021-07-12 17:05:00|114683|114583|114687.4|114587.4|114687.4|114587.4|114683|114583|3
1626109800000|2021-07-12 17:10:00|114690|114590|114687.8|114587.8|114696|114596|114687.8|114587.8|7
1626110100000|2021-07-12 17:15:00|114688|114588|114676.8|114576.8|114688|114588|114675|114575|19
1626110400000|2021-07-12 17:20:00|114675.5|114575.5|114676|114576|114676.5|114576.5|114673.3|114573.3|6
1626110700000|2021-07-12 17:25:00|114666|114566|114670.5|114570.5|114672|114572|114665.5|114565.5|13
1626111000000|2021-07-12 17:30:00|114671|114571|114671|114571|114671|114571|114671|114571|1
1626111300000|2021-07-12 17:35:00|114668|114568|114661.5|114561.5|114668|114568|114657.5|114557.5|5
1626111600000|2021-07-12 17:40:00|114661.8|114561.8|114667.5|114567.5|114667.5|114567.5|114661.8|114561.8|4
1626111900000|2021-07-12 17:45:00|114667.3|114567.3|114674.3|114574.3|114675|114575|114667.3|114567.3|8
1626112200000|2021-07-12 17:50:00|114675|114575|114675|114575|114675|114575|114675|114575|1
1626112500000|2021-07-12 17:55:00|114677.5|114577.5|114680.5|114580.5|114682|114582|114674.5|114574.5|18
1626112800000|2021-07-12 18:00:00|114680|114580|114678.3|114578.3|114680|114580|114677|114577|12
1626113100000|2021-07-12 18:05:00|114677.8|114577.8|114677.5|114577.5|114677.8|114577.8|114677|114577|3
1626113400000|2021-07-12 18:10:00|114678.3|114578.3|114679.3|114579.3|114679.8|114579.8|114677.8|114577.8|10
1626113700000|2021-07-12 18:15:00|114678.3|114578.3|114678.8|114578.8|114679.5|114579.5|114678.3|114578.3|4
1626114000000|2021-07-12 18:20:00|114679.3|114579.3|114677|114577|114699|114599|114677|114577|18
1626114300000|2021-07-12 18:25:00|114678.3|114578.3|114661.5|114561.5|114678.3|114578.3|114660|114560|8
1626114600000|2021-07-12 18:30:00|114661.8|114561.8|114680|114580|114682.5|114582.5|114661.8|114561.8|28
1626114900000|2021-07-12 18:35:00|114680.3|114580.3|114680.3|114580.3|114680.3|114580.3|114680.3|114580.3|1
1626115500000|2021-07-12 18:45:00|114681.3|114581.3|114751.5|114651.5|114963.4|114763.4|114681.3|114574|65
1626115800000|2021-07-12 18:50:00|114768.6|114568.6|114795.4|114595.4|114795.4|114595.4|114750.6|114550.6|10
1626116100000|2021-07-12 18:55:00|114758.6|114558.6|114740|114640|114804.4|114646|114740|114558.6|24
1626116400000|2021-07-12 19:00:00|114735|114635|114740|114640|114740|114640|114733|114633|9
1626116700000|2021-07-12 19:05:00|114737|114637|114737.3|114537.3|114757.5|114639.5|114689.3|114537.3|53
1626117000000|2021-07-12 19:10:00|114736.8|114536.8|114711.4|114611.4|114767.6|114611.7|114709.2|114535.3|24
1626117300000|2021-07-12 19:15:00|114711|114611|114671|114571|114711|114611|114671|114571|24
1626117600000|2021-07-12 19:20:00|114674.5|114574.5|114671|114571|114679.5|114579.5|114671|114571|6
1626117900000|2021-07-12 19:25:00|114674.5|114574.5|114677|114577|114679.5|114579.5|114670.5|114570.5|13
1626118200000|2021-07-12 19:30:00|114676.5|114576.5|114685|114585|114685|114585|114675.4|114575.4|13
1626118500000|2021-07-12 19:35:00|114684.9|114584.9|114684.2|114584.2|114685|114585|114684.2|114584.2|3
1626118800000|2021-07-12 19:40:00|114675|114575|114677|114577|114678.5|114578.5|114675|114575|8
1626119100000|2021-07-12 19:45:00|114676|114576|114683.5|114583.5|114683.5|114583.5|114674.5|114574.5|9
1626119400000|2021-07-12 19:50:00|114683|114583|114659.3|114559.3|114683|114583|114658.3|114558.3|16
1626119700000|2021-07-12 19:55:00|114659.5|114559.5|114700|114600|114740|114600|114659.5|114529.5|22
1626134400000|2021-07-13 00:00:00|114790|114548.1|114828|114628|114837.5|114637.5|114745.1|114540.1|125
1626134700000|2021-07-13 00:05:00|114746|114646|114782|114582|114821.5|114646|114746|114564|101
1626135000000|2021-07-13 00:10:00|114781|114581|114720.3|114620.3|114785|114655|114710.5|114559|153
1626135300000|2021-07-13 00:15:00|114711|114611|114759.6|114659.6|114775|114675|114701.5|114601.5|222
1626135600000|2021-07-13 00:20:00|114759.4|114659.4|114729.5|114629.5|114770.6|114670.6|114722.6|114622.6|130
1626135900000|2021-07-13 00:25:00|114731|114631|114660|114560|114739.6|114639.6|114660|114560|212
1626136200000|2021-07-13 00:30:00|114661.6|114561.6|114650.1|114550.1|114669|114569|114609.9|114509.9|206
1626136500000|2021-07-13 00:35:00|114650.4|114550.4|114655.1|114555.1|114659.3|114559.3|114637.5|114537.5|147
1626136800000|2021-07-13 00:40:00|114651.6|114551.6|114658.5|114558.5|114682.1|114582.1|114650|114550|138
1626137100000|2021-07-13 00:45:00|114655.1|114555.1|114675.6|114575.6|114675.6|114575.6|114640.3|114540.3|115
1626137400000|2021-07-13 00:50:00|114676.1|114576.1|114668.1|114568.1|114676.1|114576.1|114656|114556|97
1626137700000|2021-07-13 00:55:00|114665.6|114565.6|114654|114554|114671|114571|114645.1|114545.1|94
1626138000000|2021-07-13 01:00:00|114653.6|114553.6|114680.5|114580.5|114683.5|114583.5|114650|114550|77
1626138300000|2021-07-13 01:05:00|114683.5|114583.5|114684.3|114584.3|114724.8|114624.8|114683.5|114583.5|149
1626138600000|2021-07-13 01:10:00|114684.1|114584.1|114650|114550|114684.1|114584.1|114650|114550|81
1626138900000|2021-07-13 01:15:00|114645|114545|114661.3|114561.3|114672.3|114572.3|114640|114540|59
1626139200000|2021-07-13 01:20:00|114659.5|114559.5|114623.1|114523.1|114676.1|114576.1|114623.1|114523.1|94
1626139500000|2021-07-13 01:25:00|114623|114523|114610.6|114510.6|114640|114540|114605.5|114505.5|192
1626139800000|2021-07-13 01:30:00|114610|114510|114656.6|114556.6|114666.5|114566.5|114609|114509|201
1626140100000|2021-07-13 01:35:00|114656.1|114556.1|114665.5|114565.5|114666.5|114566.5|114638|114538|173
1626140400000|2021-07-13 01:40:00|114666.5|114566.5|114668.1|114568.1|114683.9|114583.9|114654|114554|162
1626140700000|2021-07-13 01:45:00|114669.5|114569.5|114670|114570|114675.1|114575.1|114656|114556|113
1626141000000|2021-07-13 01:50:00|114669.5|114569.5|114665|114565|114679.6|114579.6|114659.3|114559.3|83
1626141300000|2021-07-13 01:55:00|114663.5|114563.5|114620|114520|114667.3|114567.3|114610|114510|228
1626141600000|2021-07-13 02:00:00|114625|114525|114640.5|114540.5|114650.5|114550.5|114604.5|114504.5|236
1626141900000|2021-07-13 02:05:00|114643|114543|114629.5|114529.5|114643.9|114543.9|114626|114526|132
1626142200000|2021-07-13 02:10:00|114630|114530|114650.6|114550.6|114656.4|114556.4|114623.1|114523.1|53
1626142500000|2021-07-13 02:15:00|114651.6|114551.6|114654.1|114554.1|114654.1|114554.1|114635.5|114535.5|73
1626142800000|2021-07-13 02:20:00|114654.6|114554.6|114648.1|114548.1|114657.8|114557.8|114642.7|114542.7|85
1626143100000|2021-07-13 02:25:00|114648.3|114548.3|114655|114555|114678.2|114578.2|114648.3|114548.3|169
1626143400000|2021-07-13 02:30:00|114654|114554|114643.5|114543.5|114655|114555|114642|114542|114
1626143700000|2021-07-13 02:35:00|114644|114544|114600|114500|114644.6|114544.6|114597.5|114497.5|127
1626144000000|2021-07-13 02:40:00|114597.5|114497.5|114586.5|114486.5|114597.5|114497.5|114574|114474|132
1626144300000|2021-07-13 02:45:00|114587.8|114487.8|114560|114460|114587.8|114487.8|114544.6|114444.6|111
1626144600000|2021-07-13 02:50:00|114564.5|114464.5|114524.1|114424.1|114577|114477|114518|114418|114
1626144900000|2021-07-13 02:55:00|114517.9|114417.9|114510.5|114410.5|114532|114432|114504|114404|160
1626145200000|2021-07-13 03:00:00|114520|114420|114513|114413|114536.5|114436.5|114484|114384|163
1626145500000|2021-07-13 03:05:00|114511|114411|114534.5|114434.5|114536.5|114436.5|114504.5|114404.5|75
1626145800000|2021-07-13 03:10:00|114536.5|114436.5|114511|114411|114546.5|114446.5|114510|114410|110
1626146100000|2021-07-13 03:15:00|114509.2|114409.2|114500.1|114400.1|114511|114411|114476.5|114376.5|98
1626146400000|2021-07-13 03:20:00|114500|114400|114452.5|114352.5|114500.6|114400.6|114429.5|114329.5|121
1626146700000|2021-07-13 03:25:00|114451.5|114351.5|114438|114338|114458|114358|114405|114305|154
1626147000000|2021-07-13 03:30:00|114437.1|114337.1|114471.1|114371.1|114477|114377|114437.1|114337.1|144
1626147300000|2021-07-13 03:35:00|114474.5|114374.5|114470|114370|114496.2|114396.2|114468.5|114368.5|111
1626147600000|2021-07-13 03:40:00|114469.5|114369.5|114477.5|114377.5|114486.7|114386.7|114467.5|114367.5|60
1626147900000|2021-07-13 03:45:00|114479|114379|114490|114390|114497|114397|114479|114379|57
1626148200000|2021-07-13 03:50:00|114491|114391|114518|114418|114530.6|114430.6|114487|114387|151
1626148500000|2021-07-13 03:55:00|114519|114419|114468.4|114368.4|114528.1|114428.1|114468.4|114368.4|150
1626148800000|2021-07-13 04:00:00|114468.5|114368.5|114509.6|114409.6|114509.6|114409.6|114468.5|114368.5|43
1626149100000|2021-07-13 04:05:00|114511.1|114411.1|114522.1|114422.1|114524.5|114424.5|114509|114409|97
1626149400000|2021-07-13 04:10:00|114527|114427|114472|114372|114530.1|114430.1|114472|114372|91
1626149700000|2021-07-13 04:15:00|114470.1|114370.1|114480|114380|114487.5|114387.5|114460.1|114360.1|44
1626150000000|2021-07-13 04:20:00|114480.1|114380.1|114478.1|114378.1|114501.5|114401.5|114478.1|114378.1|70
1626150300000|2021-07-13 04:25:00|114475.1|114375.1|114480|114380|114480|114380|114458.1|114358.1|39
1626150600000|2021-07-13 04:30:00|114481|114381|114535|114435|114548.9|114448.9|114481|114381|98
1626150900000|2021-07-13 04:35:00|114531.5|114431.5|114505.6|114405.6|114531.5|114431.5|114500.5|114400.5|85
1626151200000|2021-07-13 04:40:00|114506.1|114406.1|114509|114409|114530|114430|114504.5|114404.5|57
1626151500000|2021-07-13 04:45:00|114508.5|114408.5|114525|114425|114529|114429|114508|114408|43
1626151800000|2021-07-13 04:50:00|114522|114422|114527.1|114427.1|114528.5|114428.5|114517.8|114417.8|72
1626152100000|2021-07-13 04:55:00|114528.3|114428.3|114515.5|114415.5|114528.3|114428.3|114507.5|114407.5|93
1626152400000|2021-07-13 05:00:00|114516.3|114416.3|114517.1|114417.1|114524.5|114424.5|114510|114410|46
1626152700000|2021-07-13 05:05:00|114519.1|114419.1|114541.6|114441.6|114545.1|114445.1|114514.5|114414.5|102
1626153000000|2021-07-13 05:10:00|114540.4|114440.4|114520|114420|114541.6|114441.6|114506.1|114406.1|110
1626153300000|2021-07-13 05:15:00|114523.5|114423.5|114516.5|114416.5|114525.5|114425.5|114514.6|114414.6|51
1626153600000|2021-07-13 05:20:00|114516|114416|114526|114426|114528.4|114428.4|114515|114415|44
1626153900000|2021-07-13 05:25:00|114527|114427|114525|114425|114528|114428|114517|114417|60
1626154200000|2021-07-13 05:30:00|114522.5|114422.5|114545|114445|114546|114446|114515|114415|112
1626154500000|2021-07-13 05:35:00|114544|114444|114581|114481|114590.6|114490.6|114539|114439|81
1626154800000|2021-07-13 05:40:00|114581.1|114481.1|114560|114460|114584|114484|114560|114460|88
1626155100000|2021-07-13 05:45:00|114560.6|114460.6|114550.4|114450.4|114565.1|114465.1|114538.8|114438.8|119
1626155400000|2021-07-13 05:50:00|114552.1|114452.1|114571|114471|114571|114471|114547.1|114447.1|90
1626155700000|2021-07-13 05:55:00|114571.6|114471.6|114643.1|114543.1|114652.4|114552.4|114570.6|114470.6|153
1626156000000|2021-07-13 06:00:00|114644.1|114544.1|114631.1|114531.1|114646.5|114546.5|114602.1|114502.1|172
1626156300000|2021-07-13 06:05:00|114632.1|114532.1|114598|114498|114646.1|114546.1|114598|114498|197
1626156600000|2021-07-13 06:10:00|114597.5|114497.5|114600.5|114500.5|114612.3|114512.3|114580.1|114480.1|129
1626156900000|2021-07-13 06:15:00|114600.6|114500.6|114641|114541|114641|114541|114595.1|114495.1|87
1626157200000|2021-07-13 06:20:00|114641.1|114541.1|114631|114531|114650|114550|114628.5|114528.5|105
1626157500000|2021-07-13 06:25:00|114630|114530|114616.1|114516.1|114640.1|114540.1|114605.1|114505.1|127
1626157800000|2021-07-13 06:30:00|114619.1|114519.1|114628.1|114528.1|114643.1|114543.1|114614.5|114514.5|63
1626158100000|2021-07-13 06:35:00|114632.5|114532.5|114647.8|114547.8|114648.6|114548.6|114629.5|114529.5|23
1626158400000|2021-07-13 06:40:00|114647.5|114547.5|114665.1|114565.1|114665.1|114565.1|114632|114532|56
1626158700000|2021-07-13 06:45:00|114660|114560|114640.6|114540.6|114661.6|114561.6|114625.1|114525.1|57
1626159000000|2021-07-13 06:50:00|114639.3|114539.3|114639|114539|114642.5|114542.5|114627.1|114527.1|44
1626159300000|2021-07-13 06:55:00|114635.5|114535.5|114649.6|114549.6|114673.5|114573.5|114634.5|114534.5|80
1626159600000|2021-07-13 07:00:00|114648.5|114548.5|114625.1|114525.1|114649.5|114549.5|114625.1|114525.1|50
1626159900000|2021-07-13 07:05:00|114628.7|114528.7|114625.1|114525.1|114632.1|114532.1|114604|114504|56
1626160200000|2021-07-13 07:10:00|114627|114527|114618.6|114518.6|114635.1|114535.1|114604.5|114504.5|31
1626160500000|2021-07-13 07:15:00|114618.1|114518.1|114608.6|114508.6|114618.1|114518.1|114579.3|114479.3|41
1626160800000|2021-07-13 07:20:00|114601.7|114501.7|114645.1|114545.1|114648.7|114548.7|114601.7|114501.7|64
1626161100000|2021-07-13 07:25:00|114647|114547|114602.7|114502.7|114651.6|114551.6|114602.7|114502.7|105
1626161400000|2021-07-13 07:30:00|114599.1|114499.1|114608.4|114508.4|114617|114517|114594|114494|74
1626161700000|2021-07-13 07:35:00|114605.9|114505.9|114561.3|114461.3|114638.6|114508.4|114507.3|114407.3|81
1626162000000|2021-07-13 07:40:00|114553.6|114453.6|114576.7|114476.7|114576.7|114476.7|114538.3|114438.3|30
1626162300000|2021-07-13 07:45:00|114574|114474|114560.3|114460.3|114584.7|114484.7|114550.2|114450.2|74
1626162600000|2021-07-13 07:50:00|114561|114461|114598.7|114498.7|114599.2|114499.2|114558.3|114458.3|45
1626162900000|2021-07-13 07:55:00|114598|114498|114609.4|114509.4|114625.2|114525.2|114597|114497|61
1626163200000|2021-07-13 08:00:00|114611.9|114511.9|114579.1|114479.1|114615.5|114515.5|114571.4|114471.4|24
1626163500000|2021-07-13 08:05:00|114578.7|114478.7|114545.5|114445.5|114580.8|114480.8|114531.5|114431.5|47
1626164100000|2021-07-13 08:15:00|114545.1|114445.1|114542.4|114442.4|114545.1|114445.1|114542.4|114442.4|4
1626164400000|2021-07-13 08:20:00|114544.3|114444.3|114547.6|114447.6|114558.9|114458.9|114544.3|114444.3|10
1626164700000|2021-07-13 08:25:00|114547.8|114447.8|114535.5|114435.5|114547.8|114447.8|114520.3|114420.3|29
1626165000000|2021-07-13 08:30:00|114536.6|114436.6|114537.6|114437.6|114545.5|114445.5|114536.6|114436.6|14
1626165300000|2021-07-13 08:35:00|114536.7|114436.7|114500.5|114400.5|114542.4|114442.4|114477.5|114377.5|48
1626165600000|2021-07-13 08:40:00|114495.5|114395.5|114510.5|114410.5|114511|114411|114480.5|114380.5|34
1626165900000|2021-07-13 08:45:00|114510.2|114410.2|114510.7|114410.7|114521.5|114421.5|114505.1|114405.1|20
1626166200000|2021-07-13 08:50:00|114513.8|114413.8|114515.1|114415.1|114521.2|114421.2|114510.2|114410.2|23
1626166500000|2021-07-13 08:55:00|114503.9|114403.9|114510.5|114410.5|114515.1|114415.1|114495|114395|22
1626166800000|2021-07-13 09:00:00|114520.5|114420.5|114575.8|114475.8|114672|114485.1|114520.5|114410|25
1626167100000|2021-07-13 09:05:00|114576|114476|114569.2|114469.2|114651.7|114496.1|114561.5|114440|44
1626167400000|2021-07-13 09:10:00|114571.6|114471.6|114585.5|114485.5|114585.7|114485.7|114563.6|114463.6|26
1626167700000|2021-07-13 09:15:00|114585.7|114485.7|114585.3|114485.3|114589|114489|114585.3|114485.3|7
1626168000000|2021-07-13 09:20:00|114584.8|114484.8|114573.6|114473.6|114584.8|114484.8|114571.7|114471.7|8
1626168300000|2021-07-13 09:25:00|114574.1|114474.1|114571.7|114471.7|114575.5|114475.5|114571.7|114471.7|9
1626168600000|2021-07-13 09:30:00|114573.8|114473.8|114570.5|114470.5|114575.3|114475.3|114567|114467|11
1626168900000|2021-07-13 09:35:00|114564|114464|114609.5|114409.5|114610.5|114475.5|114560.2|114374.2|38
1626169200000|2021-07-13 09:40:00|114610.5|114410.5|114544.6|114344.6|114610.5|114410.5|114544.6|114344.6|31
1626169500000|2021-07-13 09:45:00|114545|114345|114515.5|114415.5|114563.4|114442.3|114507.1|114345|40
1626169800000|2021-07-13 09:50:00|114518.5|114418.5|114588|114388|114590.5|114425.5|114515.5|114373.5|17
1626170100000|2021-07-13 09:55:00|114586|114386|114545.5|114345.5|114586|114415.7|114505|114345.5|23
1626170400000|2021-07-13 10:00:00|114550.5|114350.5|114552.6|114352.6|114557.5|114357.5|114537.2|114337.2|18
1626170700000|2021-07-13 10:05:00|114514.2|114414.2|114554|114454|114555|114455|114512.1|114412.1|33
1626171000000|2021-07-13 10:10:00|114555|114455|114543|114443|114555|114455|114542|114442|16
1626171300000|2021-07-13 10:15:00|114532.5|114432.5|114522|114422|114532.5|114432.5|114520|114420|6
1626171600000|2021-07-13 10:20:00|114525|114425|114540|114440|114542|114442|114525|114425|16
1626171900000|2021-07-13 10:25:00|114539.5|114439.5|114588.8|114488.8|114588.8|114488.8|114539|114439|41
1626172200000|2021-07-13 10:30:00|114582.3|114482.3|114589.1|114489.1|114591.1|114491.1|114582.3|114482.3|10
1626172500000|2021-07-13 10:35:00|114587.5|114487.5|114576|114476|114587.5|114487.5|114570|114470|13
1626172800000|2021-07-13 10:40:00|114577.5|114477.5|114615|114515|114621.5|114521.5|114577.5|114477.5|22
1626173400000|2021-07-13 10:50:00|114614.5|114514.5|114614.5|114514.5|114614.5|114514.5|114614.5|114514.5|1
1626173700000|2021-07-13 10:55:00|114616|114516|114595|114495|114621.9|114521.9|114593.5|114493.5|28
1626174000000|2021-07-13 11:00:00|114594.5|114494.5|114647.5|114447.5|114650.5|114502.5|114591.5|114447|31
1626174300000|2021-07-13 11:05:00|114647|114447|114667.1|114467.1|114685|114485|114627|114427|47
1626174600000|2021-07-13 11:10:00|114667.6|114467.6|114674.4|114474.4|114684|114484|114663|114463|11
1626174900000|2021-07-13 11:15:00|114675.2|114475.2|114624.1|114524.1|114676.2|114524.1|114592.1|114472.6|25
1626175200000|2021-07-13 11:20:00|114622.6|114522.6|114624|114524|114624|114524|114619|114519|7
1626175500000|2021-07-13 11:25:00|114625|114525|114635.5|114535.5|114635.5|114535.5|114625|114525|4
1626175800000|2021-07-13 11:30:00|114637|114537|114639|114539|114644.2|114544.2|114635.5|114535.5|31
1626176100000|2021-07-13 11:35:00|114644|114544|114664.6|114564.6|114664.6|114564.6|114644|114544|24
1626176400000|2021-07-13 11:40:00|114663.6|114563.6|114650.5|114550.5|114663.6|114563.6|114632.6|114532.6|31
1626176700000|2021-07-13 11:45:00|114649.5|114549.5|114653.2|114553.2|114653.2|114553.2|114649.5|114549.5|8
1626177000000|2021-07-13 11:50:00|114653.7|114553.7|114653.7|114553.7|114653.7|114553.7|114653.7|114553.7|1
1626177300000|2021-07-13 11:55:00|114652.2|114552.2|114634|114534|114652.2|114552.2|114607|114507|25
1626177600000|2021-07-13 12:00:00|114634.5|114534.5|114651|114551|114664.2|114564.2|114634.5|114534.5|28
1626177900000|2021-07-13 12:05:00|114652.5|114552.5|114632.5|114532.5|114695|114552.5|114619.2|114493.5|25
1626178200000|2021-07-13 12:10:00|114633.5|114533.5|114645.5|114545.5|114656.1|114556.1|114630|114530|10
1626178500000|2021-07-13 12:15:00|114652.5|114552.5|114645|114545|114663.6|114563.6|114641|114541|8
1626178800000|2021-07-13 12:20:00|114642.6|114542.6|114630|114530|114643|114543|114627.5|114527.5|16
1626179100000|2021-07-13 12:25:00|114634|114534|114701|114501|114701|114561.5|114628.1|114496.5|34
1626179400000|2021-07-13 12:30:00|114702|114502|114885.8|114685.8|114943.5|114763.1|114702|114502|121
1626179700000|2021-07-13 12:35:00|114886.8|114686.8|114846.5|114646.5|114898.8|114712|114801.2|114601.2|126
1626180000000|2021-07-13 12:40:00|114845.5|114645.5|114841.5|114641.5|114845.5|114645.5|114740|114540|38
1626180300000|2021-07-13 12:45:00|114841|114641|114940|114740|114940|114740|114837.5|114637.5|69
1626180600000|2021-07-13 12:50:00|114935|114735|114969.5|114769.5|114989.5|114789.5|114926|114726|66
1626180900000|2021-07-13 12:55:00|114969|114769|114975.3|114875.3|115027.9|114890.1|114969|114769|53
1626181200000|2021-07-13 13:00:00|114975.2|114875.2|114946|114846|114984.8|114884.8|114945|114845|53
1626181500000|2021-07-13 13:05:00|114946.5|114846.5|114950.5|114850.5|114972|114872|114946.5|114846.5|40
1626181800000|2021-07-13 13:10:00|114994|114794|115026|114826|115036.5|114865.5|114956.5|114783|93
1626182100000|2021-07-13 13:15:00|115028|114828|114973|114873|115033.5|114875|114966.5|114827|29
1626182400000|2021-07-13 13:20:00|114972|114872|114937|114837|114996.3|114882|114932|114784.5|57
1626182700000|2021-07-13 13:25:00|114951.5|114851.5|114915.7|114815.7|114963|114856.3|114897.8|114749|94
1626183000000|2021-07-13 13:30:00|114915.9|114815.9|114857.5|114657.5|114915.9|114815.9|114804.5|114646.5|115
1626183300000|2021-07-13 13:35:00|114863|114663|114808.1|114708.1|114863|114713.6|114804.6|114638.6|44
1626183600000|2021-07-13 13:40:00|114813.1|114713.1|114822|114722|114908|114728.5|114813.1|114674.5|32
1626183900000|2021-07-13 13:45:00|114817|114717|114789.5|114689.5|114848.3|114717|114789|114634.5|57
1626184200000|2021-07-13 13:50:00|114788.8|114688.8|114699.5|114599.5|114792|114692|114692|114592|58
1626184500000|2021-07-13 13:55:00|114700.5|114600.5|114726|114626|114727.5|114627.5|114699.5|114599.5|26
1626184800000|2021-07-13 14:00:00|114725.5|114625.5|114747|114647|114754.3|114654.3|114725|114625|41
1626185100000|2021-07-13 14:05:00|114745|114645|114750.5|114650.5|114750.5|114650.5|114745|114645|19
1626185400000|2021-07-13 14:10:00|114760|114660|114845.9|114645.9|114860.9|114668.5|114760|114619.6|31
1626185700000|2021-07-13 14:15:00|114861.9|114661.9|114851.9|114651.9|114876|114676|114812.9|114612.9|43
1626186000000|2021-07-13 14:20:00|114841.9|114641.9|114847.9|114647.9|114869.9|114669.9|114754.4|114618.9|24
1626186300000|2021-07-13 14:25:00|114848.9|114648.9|114811.9|114611.9|114850.9|114650.9|114791.3|114591.3|9
1626186600000|2021-07-13 14:30:00|114802.9|114602.9|114804.9|114604.9|114804.9|114604.9|114794.9|114594.9|12
1626186900000|2021-07-13 14:35:00|114794.9|114594.9|114763.8|114563.8|114803.8|114603.8|114763.8|114563.8|12
1626187200000|2021-07-13 14:40:00|114758|114558|114723.8|114523.8|114758|114622.1|114712.9|114512.9|24
1626187500000|2021-07-13 14:45:00|114728.8|114528.8|114728.8|114528.8|114729.3|114529.3|114728.8|114528.8|3
1626187800000|2021-07-13 14:50:00|114729.3|114529.3|114779.4|114579.4|114798.1|114598.1|114680.1|114529.3|27
1626188100000|2021-07-13 14:55:00|114777.4|114577.4|114771.3|114571.3|114803.9|114615.3|114708.9|114508.9|29
1626188400000|2021-07-13 15:00:00|114765.4|114565.4|114760|114560|114778|114578|114730|114530|8
1626188700000|2021-07-13 15:05:00|114778|114578|114793|114593|114798|114598|114758|114558|23
1626189000000|2021-07-13 15:10:00|114782.4|114582.4|114788|114588|114802.5|114635.2|114708|114579|27
1626189300000|2021-07-13 15:15:00|114785|114585|114808|114608|114808|114608|114785|114585|9
1626189600000|2021-07-13 15:20:00|114811.4|114611.4|114807|114607|114830|114630|114804.9|114604.9|15
1626189900000|2021-07-13 15:25:00|114818|114618|114824|114624|114824|114624|114791|114591|6
1626190200000|2021-07-13 15:30:00|114815.5|114615.5|114808|114608|114815.5|114615.5|114808|114608|6
1626190500000|2021-07-13 15:35:00|114804.5|114604.5|114804.4|114604.4|114804.5|114604.5|114803|114603|3
1626191100000|2021-07-13 15:45:00|114798|114598|114734.4|114634.4|114798|114634.4|114733|114598|4
1626191400000|2021-07-13 15:50:00|114731.9|114631.9|114746.2|114646.2|114750|114650|114727|114627|13
1626191700000|2021-07-13 15:55:00|114746.7|114646.7|114783|114583|114783|114646.7|114738|114550|16
1626192000000|2021-07-13 16:00:00|114783.9|114583.9|114784.9|114584.9|114784.9|114584.9|114783.9|114583.9|2
1626192300000|2021-07-13 16:05:00|114785.7|114585.7|114782.4|114582.4|114788|114588|114782.4|114582.4|6
1626192600000|2021-07-13 16:10:00|114780.9|114580.9|114736.2|114636.2|114783.7|114636.2|114734.7|114580.9|13
1626192900000|2021-07-13 16:15:00|114736.7|114636.7|114736.7|114636.7|114736.7|114636.7|114736.7|114636.7|1
1626193200000|2021-07-13 16:20:00|114739.2|114639.2|114773.9|114573.9|114785.7|114639.2|114733.7|114573.9|8
1626193500000|2021-07-13 16:25:00|114775.9|114575.9|114774.9|114574.9|114782.4|114582.4|114773.6|114573.6|5
1626193800000|2021-07-13 16:30:00|114774.3|114574.3|114731.7|114631.7|114779.7|114633.5|114731.2|114574.3|13
1626194100000|2021-07-13 16:35:00|114732|114632|114784.2|114584.2|114790|114651.5|114730.5|114580|43
1626194400000|2021-07-13 16:40:00|114782.5|114582.5|114741|114641|114785.5|114646|114737|114582.5|18
1626194700000|2021-07-13 16:45:00|114744.5|114644.5|114749.7|114649.7|114749.7|114649.7|114744.5|114644.5|15
1626195000000|2021-07-13 16:50:00|114754.7|114654.7|114831.2|114631.2|114831.2|114679|114754.7|114622|24
1626195300000|2021-07-13 16:55:00|114831.7|114631.7|114863.4|114663.4|114898.1|114704.6|114783.2|114631.7|38
1626195600000|2021-07-13 17:00:00|114861.4|114661.4|114852.2|114652.2|114871.2|114671.2|114837|114637|19
1626195900000|2021-07-13 17:05:00|114852.7|114652.7|114872.8|114672.8|114898.8|114757|114852.3|114652.7|25
1626196200000|2021-07-13 17:10:00|114877|114677|114925.2|114725.2|114960.5|114795.5|114831.3|114677|35
1626196500000|2021-07-13 17:15:00|114940.7|114740.7|114963.7|114763.7|114980.5|114797.5|114896.5|114703.3|27
1626196800000|2021-07-13 17:20:00|114963.1|114763.1|114928.2|114828.2|114963.1|114828.2|114906.2|114727.7|47
1626197100000|2021-07-13 17:25:00|114968.5|114768.5|114952.9|114852.9|114968.5|114852.9|114927.2|114727.2|18
1626197400000|2021-07-13 17:30:00|114952.7|114852.7|114952.7|114852.7|114952.7|114852.7|114952.7|114852.7|1
1626197700000|2021-07-13 17:35:00|114910.2|114810.2|114998.7|114798.7|114998.7|114810.2|114910.2|114760.2|9
1626198000000|2021-07-13 17:40:00|114952.1|114852.1|114966.8|114866.8|115049.7|114916.5|114948.7|114768.3|38
1626198300000|2021-07-13 17:45:00|114967.3|114867.3|115003.9|114903.9|115055.8|114913.7|114955.4|114765.3|51
1626198600000|2021-07-13 17:50:00|114999|114899|115018.7|114918.7|115023.7|114923.7|114999|114899|16
1626198900000|2021-07-13 17:55:00|115018.5|114918.5|115021|114921|115034.9|114934.9|115018.5|114918.5|47
1626199200000|2021-07-13 18:00:00|115025.5|114925.5|115245.9|115145.9|115253.7|115153.7|115025.5|114925.5|109
1626199500000|2021-07-13 18:05:00|115244.4|115144.4|115063.7|114963.7|115260.7|115144.4|115051.2|114886.3|91
1626199800000|2021-07-13 18:10:00|115058.7|114958.7|115101.8|114901.8|115101.8|114958.7|115048.7|114848.7|56
1626200100000|2021-07-13 18:15:00|115102.2|114902.2|115008|114908|115102.2|114934.3|114998.5|114854.5|29
1626200400000|2021-07-13 18:20:00|115009|114909|114989|114889|115056.5|114909|114987.8|114851|22
1626200700000|2021-07-13 18:25:00|114966.1|114866.1|115000|114800|115014|114867.5|114957.8|114795.5|19
1626201000000|2021-07-13 18:30:00|115002.5|114802.5|115005.5|114805.5|115029.5|114829.5|115002.5|114802.5|27
1626201300000|2021-07-13 18:35:00|115006|114806|115076.6|114876.6|115080.8|114909.5|115006|114806|20
1626201600000|2021-07-13 18:40:00|115077.2|114877.2|115023.7|114923.7|115077.2|114923.7|115017.8|114872.8|6
1626201900000|2021-07-13 18:45:00|115038.6|114938.6|115062.8|114962.8|115065.1|114965.1|115038.6|114938.6|16
1626202200000|2021-07-13 18:50:00|115061|114961|115038.7|114938.7|115062.5|114962.5|115038.7|114938.7|12
1626202500000|2021-07-13 18:55:00|115039.4|114939.4|115043.7|114943.7|115043.7|114943.7|115039.4|114939.4|2
1626202800000|2021-07-13 19:00:00|115043.6|114943.6|115093.4|114893.4|115093.6|114943.6|115043.6|114893.4|3
1626203100000|2021-07-13 19:05:00|115023.8|114923.8|115090.3|114890.3|115090.3|114923.8|115023.8|114865.2|14
1626203400000|2021-07-13 19:10:00|115089.3|114889.3|115092.3|114892.3|115092.3|114892.3|115069.4|114869.4|6
1626203700000|2021-07-13 19:15:00|115092.8|114892.8|115074.4|114874.4|115093.3|114893.3|115074.4|114874.4|3
1626204000000|2021-07-13 19:20:00|115093.8|114893.8|115076.4|114876.4|115093.8|114893.8|115076.4|114876.4|2
1626204300000|2021-07-13 19:25:00|115094.2|114894.2|115080.8|114980.8|115118.4|114984.6|115073.4|114894.2|28
1626204600000|2021-07-13 19:30:00|115073.4|114973.4|115075.1|114975.1|115154.8|115010.1|115070|114930|41
1626204900000|2021-07-13 19:35:00|115076.2|114976.2|115084.3|114984.3|115084.3|114984.3|115076.2|114976.2|17
1626205200000|2021-07-13 19:40:00|115094|114994|115084.3|114984.3|115098|114998|115082.8|114982.8|9
1626205500000|2021-07-13 19:45:00|115084.8|114984.8|115091|114991|115117.2|115017.2|115084.8|114984.8|72
1626205800000|2021-07-13 19:50:00|115091.3|114991.3|115155|115055|115222.4|115055.1|115087|114987|104
1626206100000|2021-07-13 19:55:00|115155.1|115055.1|115210|115110|115232.5|115132.5|115153.8|115053.8|81
1626220800000|2021-07-14 00:00:00|115248.9|115048.9|115153.7|115053.7|115274.7|115076.5|115135.1|115016.5|140
1626221100000|2021-07-14 00:05:00|115154.4|115054.4|115203.3|115103.3|115208.7|115108.7|115141.3|115041.3|173
1626221400000|2021-07-14 00:10:00|115209.6|115109.6|115272|115172|115285.1|115185.1|115209.6|115109.6|198
1626221700000|2021-07-14 00:15:00|115269|115169|115226.1|115126.1|115275.1|115175.1|115211.3|115111.3|202
1626222000000|2021-07-14 00:20:00|115228.6|115128.6|115230.5|115130.5|115261|115161|115224.6|115124.6|143
1626222300000|2021-07-14 00:25:00|115231.6|115131.6|115186.5|115086.5|115244|115144|115167.4|115067.4|203
1626222600000|2021-07-14 00:30:00|115186.4|115086.4|115177|115077|115235.1|115135.1|115173|115073|219
1626222900000|2021-07-14 00:35:00|115176.1|115076.1|115196.5|115096.5|115199|115099|115156|115056|212
1626223200000|2021-07-14 00:40:00|115205|115105|115213|115113|115237.1|115137.1|115205|115105|189
1626223500000|2021-07-14 00:45:00|115212.5|115112.5|115220.1|115120.1|115224.5|115124.5|115205.1|115105.1|120
1626223800000|2021-07-14 00:50:00|115221|115121|115206.5|115106.5|115224.1|115124.1|115203.4|115103.4|171
1626224100000|2021-07-14 00:55:00|115208|115108|115176.5|115076.5|115208.5|115108.5|115167|115067|150
1626224400000|2021-07-14 01:00:00|115177|115077|115166.4|115066.4|115187|115087|115154.5|115054.5|185
1626224700000|2021-07-14 01:05:00|115162.6|115062.6|115159.5|115059.5|115171.6|115071.6|115106.4|115006.4|204
1626225000000|2021-07-14 01:10:00|115161.1|115061.1|115060|114960|115161.6|115061.6|115055|114955|252
1626225300000|2021-07-14 01:15:00|115060.3|114960.3|115025.8|114925.8|115060.3|114960.3|114977.8|114877.8|294
1626225600000|2021-07-14 01:20:00|115027.6|114927.6|115030.5|114930.5|115069.1|114969.1|115020|114920|171
1626225900000|2021-07-14 01:25:00|115028|114928|115037.1|114937.1|115047.9|114947.9|115018|114918|124
1626226200000|2021-07-14 01:30:00|115038.5|114938.5|115043.5|114943.5|115076.5|114976.5|115033.5|114933.5|142
1626226500000|2021-07-14 01:35:00|115044.5|114944.5|115095.5|114995.5|115100.6|115000.6|115044.5|114944.5|232
1626226800000|2021-07-14 01:40:00|115097.1|114997.1|115134.5|115034.5|115134.5|115034.5|115085.5|114985.5|216
1626227100000|2021-07-14 01:45:00|115136|115036|115111.1|115011.1|115146.2|115046.2|115090|114990|230
1626227400000|2021-07-14 01:50:00|115114.1|115014.1|115105.5|115005.5|115135.1|115035.1|115091.6|114991.6|202
1626227700000|2021-07-14 01:55:00|115105.1|115005.1|115115.5|115015.5|115147|115047|115070|114970|199
1626228000000|2021-07-14 02:00:00|115116.6|115016.6|115070|114970|115131.2|115031.2|115061.6|114961.6|285
1626228300000|2021-07-14 02:05:00|115071.1|114971.1|115112.6|115012.6|115123.1|115023.1|115065.1|114965.1|198
1626228600000|2021-07-14 02:10:00|115113.6|115013.6|115089|114989|115113.6|115013.6|115075.1|114975.1|179
1626228900000|2021-07-14 02:15:00|115088|114988|115083|114983|115092.1|114992.1|115073.3|114973.3|132
1626229200000|2021-07-14 02:20:00|115077.6|114977.6|115120.6|115020.6|115129|115029|115060.5|114960.5|194
1626229500000|2021-07-14 02:25:00|115114.5|115014.5|115144.6|115044.6|115160|115060|115105.1|115005.1|142
1626229800000|2021-07-14 02:30:00|115145.1|115045.1|115140.6|115040.6|115156.1|115056.1|115116.5|115016.5|121
1626230100000|2021-07-14 02:35:00|115141.1|115041.1|115135.1|115035.1|115145.1|115045.1|115131|115031|96
1626230400000|2021-07-14 02:40:00|115135.5|115035.5|115135.1|115035.1|115165.1|115065.1|115127.3|115027.3|93
1626230700000|2021-07-14 02:45:00|115134|115034|115121.6|115021.6|115162.6|115062.6|115116.1|115016.1|137
1626231000000|2021-07-14 02:50:00|115115.5|115015.5|115080.1|114980.1|115116.1|115016.1|115076.6|114976.6|134
1626231300000|2021-07-14 02:55:00|115079.6|114979.6|115085|114985|115115.2|115015.2|115079.5|114979.5|103
1626231600000|2021-07-14 03:00:00|115090|114990|115098.5|114998.5|115111.6|115011.6|115080|114980|105
1626231900000|2021-07-14 03:05:00|115097.1|114997.1|115101.5|115001.5|115107.5|115007.5|115082.1|114982.1|85
1626232200000|2021-07-14 03:10:00|115101|115001|115112.1|115012.1|115115.1|115015.1|115092|114992|43
1626232500000|2021-07-14 03:15:00|115110|115010|115103|115003|115113.1|115013.1|115102.5|115002.5|44
1626232800000|2021-07-14 03:20:00|115102.1|115002.1|115101|115001|115110|115010|115092.5|114992.5|44
1626233100000|2021-07-14 03:25:00|115095.5|114995.5|115102.6|115002.6|115110.6|115010.6|115091|114991|48
1626233400000|2021-07-14 03:30:00|115105.1|115005.1|115103.1|115003.1|115113.1|115013.1|115095.1|114995.1|68
1626233700000|2021-07-14 03:35:00|115105.1|115005.1|115112.1|115012.1|115115.1|115015.1|115105.1|115005.1|21
1626234000000|2021-07-14 03:40:00|115112.6|115012.6|115125.1|115025.1|115132.4|115032.4|115110|115010|44
1626234300000|2021-07-14 03:45:00|115122.1|115022.1|115142.1|115042.1|115144.6|115044.6|115122.1|115022.1|52
1626234600000|2021-07-14 03:50:00|115142.5|115042.5|115181.2|115081.2|115181.2|115081.2|115139.5|115039.5|86
1626234900000|2021-07-14 03:55:00|115182.2|115082.2|115143.6|115043.6|115182.7|115082.7|115132|115032|69
1626235200000|2021-07-14 04:00:00|115144.5|115044.5|115143|115043|115162|115062|115142.5|115042.5|40
1626235500000|2021-07-14 04:05:00|115142|115042|115145.5|115045.5|115154.5|115054.5|115142|115042|52
1626235800000|2021-07-14 04:10:00|115151.6|115051.6|115164|115064|115164|115064|115145.5|115045.5|64
1626236100000|2021-07-14 04:15:00|115163.1|115063.1|115175|115075|115183.1|115083.1|115153.1|115053.1|65
1626236400000|2021-07-14 04:20:00|115175.5|115075.5|115149.2|115049.2|115206.6|115106.6|115146.9|115046.9|79
1626236700000|2021-07-14 04:25:00|115150.1|115050.1|115162.6|115062.6|115175.1|115075.1|115150.1|115050.1|131
1626237000000|2021-07-14 04:30:00|115162.1|115062.1|115171.1|115071.1|115175.6|115075.6|115155.1|115055.1|104
1626237300000|2021-07-14 04:35:00|115167.5|115067.5|115161.5|115061.5|115173.6|115073.6|115161.5|115061.5|45
1626237600000|2021-07-14 04:40:00|115156|115056|115161|115061|115163.4|115063.4|115145.1|115045.1|71
1626237900000|2021-07-14 04:45:00|115162.6|115062.6|115175.1|115075.1|115175.1|115075.1|115161|115061|48
1626238200000|2021-07-14 04:50:00|115175.5|115075.5|115155|115055|115175.5|115075.5|115151.1|115051.1|69
1626238500000|2021-07-14 04:55:00|115154|115054|115195.6|115095.6|115197.6|115097.6|115153.5|115053.5|67
1626238800000|2021-07-14 05:00:00|115197.1|115097.1|115160|115060|115203.9|115103.9|115157.1|115057.1|137
1626239100000|2021-07-14 05:05:00|115161.8|115061.8|115157|115057|115190|115090|115152.2|115052.2|160
1626239400000|2021-07-14 05:10:00|115157.5|115057.5|115144.5|115044.5|115160|115060|115144|115044|86
1626239700000|2021-07-14 05:15:00|115143.2|115043.2|115145.1|115045.1|115163|115063|115142.2|115042.2|89
1626240000000|2021-07-14 05:20:00|115156.1|115056.1|115150.6|115050.6|115162.4|115062.4|115144.5|115044.5|92
1626240300000|2021-07-14 05:25:00|115152.1|115052.1|115145.1|115045.1|115158.1|115058.1|115135.1|115035.1|94
1626240600000|2021-07-14 05:30:00|115137.8|115037.8|115119|115019|115140|115040|115105.6|115005.6|84
1626240900000|2021-07-14 05:35:00|115116|115016|115103|115003|115135.5|115035.5|115096|114996|76
1626241200000|2021-07-14 05:40:00|115104|115004|115113.1|115013.1|115123.1|115023.1|115104|115004|102
1626241500000|2021-07-14 05:45:00|115113.3|115013.3|115099.1|114999.1|115123.1|115023.1|115099.1|114999.1|127
1626241800000|2021-07-14 05:50:00|115098.5|114998.5|115087.6|114987.6|115117.6|115017.6|115085.5|114985.5|129
1626242100000|2021-07-14 05:55:00|115088.5|114988.5|115058|114958|115097.5|114997.5|115040|114940|119
1626242400000|2021-07-14 06:00:00|115055.1|114955.1|115001.6|114901.6|115069|114969|114961|114861|226
1626242700000|2021-07-14 06:05:00|115003.6|114903.6|115020|114920|115031|114931|114981|114881|259
1626243000000|2021-07-14 06:10:00|115022.1|114922.1|115022.6|114922.6|115040.6|114940.6|115010|114910|191
1626243300000|2021-07-14 06:15:00|115020.1|114920.1|114979.2|114879.2|115036.5|114936.5|114975.1|114875.1|162
1626243600000|2021-07-14 06:20:00|114979.5|114879.5|114925|114825|114989.7|114889.7|114915|114815|194
1626243900000|2021-07-14 06:25:00|114925.1|114825.1|114929.3|114829.3|114954.5|114854.5|114918|114818|224
1626244200000|2021-07-14 06:30:00|114931.1|114831.1|114883.5|114783.5|114950.4|114850.4|114882.5|114782.5|157
1626244500000|2021-07-14 06:35:00|114884.5|114784.5|114938.9|114838.9|114951.1|114851.1|114884.5|114784.5|74
1626244800000|2021-07-14 06:40:00|114943.4|114843.4|115017.4|114917.4|115039.6|114932.3|114941|114839.6|63
1626245100000|2021-07-14 06:45:00|115020.8|114920.8|114991.6|114891.6|115027.8|114927.8|114986|114886|43
1626245400000|2021-07-14 06:50:00|114991.1|114891.1|115001.6|114901.6|115002.1|114902.1|114959|114859|37
1626245700000|2021-07-14 06:55:00|115001.5|114901.5|115015.1|114915.1|115025.4|114925.4|114985.7|114885.7|73
1626246000000|2021-07-14 07:00:00|115025.8|114925.8|115046.3|114946.3|115237|115000|115021.7|114921.7|111
1626246300000|2021-07-14 07:05:00|115046.7|114946.7|115017.4|114917.4|115047.1|114947.1|115011.3|114911.3|85
1626246600000|2021-07-14 07:10:00|115012|114912|115040.5|114940.5|115048.4|114948.4|115006.1|114906.1|102
1626246900000|2021-07-14 07:15:00|115034.2|114934.2|115025.1|114925.1|115049.6|114949.6|115016|114916|77
1626247200000|2021-07-14 07:20:00|115017|114917|115022.6|114922.6|115038.6|114938.6|115008.8|114908.8|53
1626247500000|2021-07-14 07:25:00|115020.5|114920.5|114994.6|114894.6|115032.6|114932.6|114994.6|114894.6|35
1626247800000|2021-07-14 07:30:00|114994.5|114894.5|114987.1|114887.1|114995.1|114895.1|114977.3|114877.3|37
1626248100000|2021-07-14 07:35:00|114987.6|114887.6|114947.1|114847.1|114987.6|114887.6|114940.5|114840.5|33
1626248400000|2021-07-14 07:40:00|114939.3|114839.3|114968.4|114868.4|114978.7|114878.7|114902.4|114802.4|57
1626248700000|2021-07-14 07:45:00|114968.1|114868.1|114974.7|114874.7|114983.6|114883.6|114961.5|114861.5|69
1626249000000|2021-07-14 07:50:00|114978.4|114878.4|114962.1|114862.1|114979.7|114879.7|114953.2|114853.2|40
1626249300000|2021-07-14 07:55:00|114954.5|114854.5|114999.1|114899.1|115012|114912|114953|114853|40
1626249600000|2021-07-14 08:00:00|114998.7|114898.7|114997.5|114897.5|115005.1|114905.1|114990.7|114890.7|67
1626249900000|2021-07-14 08:05:00|114991.2|114891.2|115015.1|114915.1|115015.1|114915.1|114980.1|114880.1|46
1626250200000|2021-07-14 08:10:00|115012.5|114912.5|115029.1|114929.1|115031.1|114931.1|115012.5|114912.5|16
1626250500000|2021-07-14 08:15:00|115029.5|114929.5|115037.4|114937.4|115045.1|114945.1|115028.5|114928.5|30
1626250800000|2021-07-14 08:20:00|115038|114938|115042|114942|115071.3|114971.3|115036.1|114936.1|46
1626251100000|2021-07-14 08:25:00|115041.4|114941.4|115028.1|114928.1|115045.1|114945.1|115017.6|114917.6|49
1626251400000|2021-07-14 08:30:00|115029.5|114929.5|115004.1|114904.1|115030.1|114930.1|115002.2|114902.2|50
1626251700000|2021-07-14 08:35:00|115004.5|114904.5|115027.2|114927.2|115042|114942|114989.5|114889.5|44
1626252000000|2021-07-14 08:40:00|115030|114930|115021.5|114921.5|115030|114930|115007.9|114907.9|23
1626252300000|2021-07-14 08:45:00|115021|114921|115026|114926|115029.5|114929.5|115020|114920|33
1626252600000|2021-07-14 08:50:00|115027.1|114927.1|115042.4|114942.4|115042.4|114942.4|115022.1|114922.1|23
1626252900000|2021-07-14 08:55:00|115036.4|114936.4|115076|114976|115105|114977.4|115029.7|114905|70
1626253200000|2021-07-14 09:00:00|115075|114975|115070.9|114970.9|115083.9|114983.9|115063.1|114963.1|28
1626253500000|2021-07-14 09:05:00|115071.9|114971.9|115080.4|114980.4|115081|114981|115058.1|114958.1|35
1626253800000|2021-07-14 09:10:00|115078.7|114978.7|115068.5|114968.5|115098.1|114998.1|115035|114935|50
1626254100000|2021-07-14 09:15:00|115067.9|114967.9|115093.7|114993.7|115093.7|114993.7|115067.9|114967.9|19
1626254400000|2021-07-14 09:20:00|115093.5|114993.5|115092.5|114992.5|115093.5|114993.5|115088.7|114988.7|4
1626254700000|2021-07-14 09:25:00|115110|115010|115093.5|114993.5|115110|115010|115093.5|114993.5|3
1626255000000|2021-07-14 09:30:00|115080|114980|115067.9|114967.9|115080|114980|115056.4|114956.4|14
1626255300000|2021-07-14 09:35:00|115059.3|114959.3|115040|114940|115059.3|114959.3|115033.7|114933.7|24
1626255600000|2021-07-14 09:40:00|115042|114942|115045.4|114945.4|115046.5|114946.5|115042|114942|10
1626255900000|2021-07-14 09:45:00|115045.9|114945.9|115054.7|114954.7|115055.1|114955.1|115045|114945|14
1626256200000|2021-07-14 09:50:00|115052.7|114952.7|115040|114940|115055|114955|115022.3|114922.3|29
1626256500000|2021-07-14 09:55:00|115037.7|114937.7|115032.2|114932.2|115039.8|114939.8|115032.2|114932.2|10
1626256800000|2021-07-14 10:00:00|115031.7|114931.7|115007.9|114907.9|115031.7|114931.7|115007.7|114907.7|42
1626257100000|2021-07-14 10:05:00|115008.2|114908.2|114997.2|114897.2|115010|114910|114978.8|114878.8|44
1626257400000|2021-07-14 10:10:00|115005|114905|114982.4|114882.4|115063.5|114905|114956.7|114827.2|84
1626257700000|2021-07-14 10:15:00|114984.5|114884.5|114985.9|114885.9|114987.8|114887.8|114981.1|114881.1|16
1626258000000|2021-07-14 10:20:00|114985|114885|115035|114835|115035|114885|114984.1|114835|4
1626258300000|2021-07-14 10:25:00|115035.5|114835.5|114985|114885|115040.1|114887.4|114984.8|114835.5|6
1626258600000|2021-07-14 10:30:00|114980.1|114880.1|114972.8|114872.8|114980.1|114880.1|114972.7|114872.7|25
1626258900000|2021-07-14 10:35:00|114972.3|114872.3|114973.3|114873.3|114975|114875|114968.6|114868.6|23
1626259200000|2021-07-14 10:40:00|114974.1|114874.1|114990|114890|114996.9|114896.9|114970.6|114870.6|15
1626259500000|2021-07-14 10:45:00|114987.4|114887.4|115006.9|114906.9|115006.9|114906.9|114970|114870|17
1626259800000|2021-07-14 10:50:00|115000|114900|114995|114895|115000.2|114900.2|114988|114888|10
1626260100000|2021-07-14 10:55:00|114979.5|114879.5|114995|114895|114995|114895|114979.3|114879.3|8
1626260400000|2021-07-14 11:00:00|114992.7|114892.7|114995|114895|114995|114895|114989.5|114889.5|21
1626260700000|2021-07-14 11:05:00|114987.8|114887.8|115027.7|114827.7|115033.4|114887.8|114965.7|114827.7|15
1626261000000|2021-07-14 11:10:00|115030.7|114830.7|115026.4|114826.4|115044.5|114844.5|115020.9|114820.9|33
1626261300000|2021-07-14 11:15:00|115031|114831|114968.5|114868.5|115033.7|114870|114968.5|114819.1|28
1626261600000|2021-07-14 11:20:00|114970|114870|114970|114870|114987|114887|114968.5|114868.5|6
1626261900000|2021-07-14 11:25:00|114975|114875|115028.5|114828.5|115029|114879.5|114974|114828|11
1626262500000|2021-07-14 11:35:00|115026.9|114826.9|115028.5|114828.5|115029.5|114829.5|115023.2|114823.2|13
1626263100000|2021-07-14 11:45:00|115020.1|114820.1|114968.6|114868.6|115020.1|114874.5|114966.3|114817|16
1626263400000|2021-07-14 11:50:00|114964.1|114864.1|114985.3|114785.3|114989.5|114870|114935|114785.3|35
1626263700000|2021-07-14 11:55:00|114989.5|114789.5|114983|114783|114989.5|114822.3|114920.5|114767.5|32
1626264000000|2021-07-14 12:00:00|114984.1|114784.1|114920|114720|114984.1|114824.5|114915.5|114720|60
1626264300000|2021-07-14 12:05:00|114920.5|114720.5|114824.5|114724.5|114925|114775|114817.5|114660|31
1626264600000|2021-07-14 12:10:00|114822|114722|114820|114720|114845|114745|114804.5|114704.5|30
1626264900000|2021-07-14 12:15:00|114870|114670|114875|114675|114875|114675|114865.5|114665.5|14
1626265200000|2021-07-14 12:20:00|114871|114671|114870.5|114670.5|114877|114677|114868|114668|22
1626265500000|2021-07-14 12:25:00|114795.3|114695.3|114755|114655|114834|114707.9|114723.5|114594|76
1626265800000|2021-07-14 12:30:00|114750|114650|114728|114528|114791.5|114650|114649.9|114515|121
1626266100000|2021-07-14 12:35:00|114715.5|114515.5|114707|114507|114730|114553.5|114641.7|114450|47
1626266400000|2021-07-14 12:40:00|114723.3|114523.3|114703.6|114503.6|114732|114532|114699|114499|69
1626266700000|2021-07-14 12:45:00|114704.1|114504.1|114718|114518|114720.4|114520.4|114704.1|114504.1|21
1626267000000|2021-07-14 12:50:00|114718.5|114518.5|114747|114547|114770.4|114607.5|114681.5|114518|51
1626267300000|2021-07-14 12:55:00|114746.2|114546.2|114721.3|114521.3|114748|114610.4|114707.4|114507.4|43
1626267600000|2021-07-14 13:00:00|114723.9|114523.9|114719|114519|114723.9|114523.9|114719|114519|6
1626267900000|2021-07-14 13:05:00|114717|114517|114728.9|114528.9|114729.4|114529.4|114708.9|114508.9|38
1626268200000|2021-07-14 13:10:00|114725.1|114525.1|114742.5|114542.5|114746|114546|114725.1|114525.1|30
1626268500000|2021-07-14 13:15:00|114740|114540|114754|114554|114760.1|114560.1|114739.5|114539.5|27
1626268800000|2021-07-14 13:20:00|114753.5|114553.5|114686.5|114586.5|114754|114600.5|114680.5|114540|22
1626269100000|2021-07-14 13:25:00|114685.5|114585.5|114743|114543|114750.5|114587|114684|114520|30
1626269400000|2021-07-14 13:30:00|114742.5|114542.5|114703.5|114603.5|114758.8|114603.5|114678.5|114534.5|45
1626269700000|2021-07-14 13:35:00|114703|114603|114762.5|114562.5|114775|114628|114703|114562.5|26
1626270000000|2021-07-14 13:40:00|114763|114563|114762|114562|114770|114570|114758.5|114558.5|21
1626270300000|2021-07-14 13:45:00|114762.5|114562.5|114750|114550|114762.5|114612.5|114687|114536|28
1626270600000|2021-07-14 13:50:00|114756|114556|114756|114556|114757|114611|114695.5|114555.5|25
1626270900000|2021-07-14 13:55:00|114755.5|114555.5|114685|114585|114755.5|114600.5|114685|114555.5|17
1626271200000|2021-07-14 14:00:00|114692.5|114592.5|114780.5|114580.5|114781.5|114611.3|114692.5|114549.3|107
1626271500000|2021-07-14 14:05:00|114780.3|114580.3|114828.5|114628.5|114833.5|114633.5|114778.5|114578.5|86
1626271800000|2021-07-14 14:10:00|114828|114628|114760|114660|114829.5|114673.5|114760|114621|54
1626272100000|2021-07-14 14:15:00|114755|114655|114741.2|114641.2|114795.2|114666.2|114718|114570.7|46
1626272400000|2021-07-14 14:20:00|114741.7|114641.7|114747.2|114647.2|114747.7|114647.7|114740.2|114640.2|21
1626272700000|2021-07-14 14:25:00|114746.7|114646.7|114757.3|114657.3|114813.7|114660.7|114746.7|114596.8|68
1626273000000|2021-07-14 14:30:00|114761.3|114661.3|114818.2|114618.2|114835.2|114662.8|114758.2|114590.6|60
1626273300000|2021-07-14 14:35:00|114809.6|114609.6|114848.5|114648.5|114855.5|114655.5|114745|114598.6|81
1626273600000|2021-07-14 14:40:00|114847.8|114647.8|114817.5|114717.5|114887|114735.5|114795|114635|69
1626273900000|2021-07-14 14:45:00|114819.6|114719.6|114765|114665|114835|114735|114765|114665|63
1626274200000|2021-07-14 14:50:00|114769|114669|114828.5|114628.5|114844.5|114694.1|114769|114622.3|102
1626274500000|2021-07-14 14:55:00|114829.5|114629.5|114799.3|114699.3|114845.8|114703|114757.3|114617.5|116
1626274800000|2021-07-14 15:00:00|114801.5|114701.5|114816.8|114716.8|114820|114720|114800.8|114700.8|59
1626275100000|2021-07-14 15:05:00|114817.3|114717.3|114900|114700|114901.3|114751.3|114809.5|114678|85
1626275400000|2021-07-14 15:10:00|114901|114701|114828.5|114728.5|114906.3|114764.1|114828.5|114692|49
1626275700000|2021-07-14 15:15:00|114829|114729|114828.2|114728.2|114830.7|114730.7|114826.7|114726.7|22
1626276000000|2021-07-14 15:20:00|114827.7|114727.7|114818.2|114718.2|114865.5|114727.7|114791.1|114635.7|39
1626276300000|2021-07-14 15:25:00|114867.2|114667.2|114827.2|114727.2|114878|114728.2|114826.2|114667.2|40
1626276600000|2021-07-14 15:30:00|114826.5|114726.5|114877|114677|114878.2|114727.5|114826.5|114675.7|22
1626276900000|2021-07-14 15:35:00|114876.7|114676.7|114839.2|114739.2|114879.7|114741|114828.5|114676.2|32
1626277200000|2021-07-14 15:40:00|114839.7|114739.7|114868.7|114768.7|114911.2|114768.7|114839.2|114697.5|31
1626277500000|2021-07-14 15:45:00|114920.3|114720.3|114909.2|114709.2|114925.2|114725.2|114909.2|114709.2|11
1626277800000|2021-07-14 15:50:00|114916.2|114716.2|114854|114754|114916.2|114758|114846.2|114709.2|10
1626278100000|2021-07-14 15:55:00|114853.5|114753.5|114841.2|114741.2|114918.5|114755|114841.2|114718.5|24
1626278400000|2021-07-14 16:00:00|114836.2|114736.2|114811.2|114711.2|114836.2|114736.2|114811.2|114711.2|14
1626278700000|2021-07-14 16:05:00|114806.2|114706.2|114790.7|114690.7|114806.2|114706.2|114786.2|114686.2|16
1626279000000|2021-07-14 16:10:00|114791.2|114691.2|114864.5|114664.5|114864.5|114691.7|114791.2|114650|13
1626279300000|2021-07-14 16:15:00|114864|114664|114837.7|114637.7|114865|114692.7|114785.2|114609.3|45
1626279600000|2021-07-14 16:20:00|114838.8|114638.8|114750|114650|114839|114659.5|114746.2|114612|36
1626279900000|2021-07-14 16:25:00|114755|114655|114757.5|114657.5|114757.5|114657.5|114755|114655|6
1626280200000|2021-07-14 16:30:00|114758|114658|114750|114650|114758|114658|114742.2|114642.2|19
1626280500000|2021-07-14 16:35:00|114748.5|114648.5|114729|114629|114749|114649|114729|114629|18
1626280800000|2021-07-14 16:40:00|114730|114630|114780|114580|114783|114634.3|114709.5|114575|18
1626281100000|2021-07-14 16:45:00|114787|114587|114806.4|114606.4|114806.4|114610|114710|114537.4|25
1626281400000|2021-07-14 16:50:00|114794|114594|114785|114585|114813.4|114613.4|114785|114585|20
1626281700000|2021-07-14 16:55:00|114775.8|114575.8|114755.3|114555.3|114775.8|114598.9|114695|114555|8
1626282000000|2021-07-14 17:00:00|114755|114555|114724.8|114524.8|114755|114600|114663.5|114513|39
1626282300000|2021-07-14 17:05:00|114724.3|114524.3|114680|114580|114725|114580|114663|114523.3|12
1626282600000|2021-07-14 17:10:00|114690|114590|114680|114580|114750|114590|114680|114550|17
1626282900000|2021-07-14 17:15:00|114680.3|114580.3|114680|114580|114682|114582|114680|114580|6
1626283500000|2021-07-14 17:25:00|114682.5|114582.5|114680|114580|114686.2|114586.2|114680|114580|6
1626284100000|2021-07-14 17:35:00|114674.5|114574.5|114715|114515|114741.5|114575|114659.8|114515|21
1626284400000|2021-07-14 17:40:00|114701.5|114501.5|114696|114496|114701.5|114501.5|114673|114473|26
1626284700000|2021-07-14 17:45:00|114697|114497|114716.5|114516.5|114723.4|114531|114631|114433.5|62
1626285000000|2021-07-14 17:50:00|114717|114517|114683.5|114483.5|114717.5|114517.5|114683.4|114483.4|11
1626285300000|2021-07-14 17:55:00|114682.5|114482.5|114670|114470|114682.5|114482.5|114665|114465|10
1626285600000|2021-07-14 18:00:00|114665|114465|114665|114465|114667.5|114510|114610|114459|9
1626285900000|2021-07-14 18:05:00|114594.5|114494.5|114625|114425|114645|114494.5|114559.3|114415|33
1626286200000|2021-07-14 18:10:00|114624.4|114424.4|114618.5|114418.5|114630|114430|114618.5|114418.5|19
1626286500000|2021-07-14 18:15:00|114614|114414|114532.3|114332.3|114614.5|114431.3|114477.8|114324.3|61
1626286800000|2021-07-14 18:20:00|114532.8|114332.8|114537.8|114337.8|114541.3|114341.3|114532.8|114332.8|23
1626287100000|2021-07-14 18:25:00|114537.3|114337.3|114535.8|114335.8|114538.5|114338.5|114535.8|114335.8|13
1626287400000|2021-07-14 18:30:00|114536.8|114336.8|114488.5|114288.5|114536.8|114369.5|114448.5|114282|45
1626287700000|2021-07-14 18:35:00|114487|114287|114488|114288|114494.5|114365|114465|114281|15
1626288000000|2021-07-14 18:40:00|114489|114289|114485.5|114285.5|114489|114289|114485.5|114285.5|3
1626288300000|2021-07-14 18:45:00|114484.5|114284.5|114485|114285|114485|114285|114484.5|114284.5|2
1626288600000|2021-07-14 18:50:00|114491|114291|114570.5|114370.5|114573.4|114373.4|114491|114291|46
1626288900000|2021-07-14 18:55:00|114571|114371|114574|114374|114574|114374|114570.5|114370.5|9
1626289200000|2021-07-14 19:00:00|114573.4|114373.4|114571.5|114371.5|114574|114374|114571.5|114371.5|9
1626289500000|2021-07-14 19:05:00|114571|114371|114566|114366|114571|114371|114566|114366|7
1626289800000|2021-07-14 19:10:00|114566.5|114366.5|114532.5|114432.5|114566.5|114433|114518|114366|18
1626290100000|2021-07-14 19:15:00|114532|114432|114534.5|114434.5|114534.5|114434.5|114524.5|114424.5|11
1626290400000|2021-07-14 19:20:00|114535|114435|114534.5|114434.5|114535|114435|114534.5|114434.5|2
1626290700000|2021-07-14 19:25:00|114533|114433|114534.5|114434.5|114534.5|114434.5|114526|114426|5
1626291000000|2021-07-14 19:30:00|114535|114435|114538.5|114438.5|114539.5|114439.5|114535|114435|4
1626291300000|2021-07-14 19:35:00|114535|114435|114555|114455|114555|114455|114530|114430|15
1626291600000|2021-07-14 19:40:00|114549.5|114449.5|114586|114386|114586|114455|114535|114385|12
1626291900000|2021-07-14 19:45:00|114585|114385|114580|114380|114590|114390|114575|114375|14
1626292200000|2021-07-14 19:50:00|114581.5|114381.5|114580|114380|114585|114385|114580|114380|3
1626307200000|2021-07-15 00:00:00|114575|114375|114687|114487|114745.5|114545.5|114575|114375|98
1626307500000|2021-07-15 00:05:00|114686.5|114486.5|114665.1|114565.1|114721.1|114572.6|114638.3|114463|178
1626307800000|2021-07-15 00:10:00|114666|114566|114627.6|114527.6|114675.1|114575.1|114627.6|114527.6|161
1626308100000|2021-07-15 00:15:00|114625.3|114525.3|114681.1|114581.1|114698|114598|114625.3|114525.3|214
1626308400000|2021-07-15 00:20:00|114682|114582|114687.1|114587.1|114715.1|114615.1|114676.3|114576.3|194
1626308700000|2021-07-15 00:25:00|114689.1|114589.1|114694|114594|114709|114609|114677|114577|192
1626309000000|2021-07-15 00:30:00|114697|114597|114753.3|114653.3|114764.5|114664.5|114697|114597|234
1626309300000|2021-07-15 00:35:00|114755.6|114655.6|114702.3|114602.3|114760.4|114660.4|114702.3|114602.3|165
1626309600000|2021-07-15 00:40:00|114710|114610|114700.6|114600.6|114740.5|114640.5|114689.6|114589.6|131
1626309900000|2021-07-15 00:45:00|114701.6|114601.6|114769.6|114669.6|114775|114675|114699|114599|160
1626310200000|2021-07-15 00:50:00|114770.1|114670.1|114754.5|114654.5|114774|114674|114729.4|114629.4|173
1626310500000|2021-07-15 00:55:00|114751.1|114651.1|114759|114659|114794.5|114694.5|114749|114649|183
1626310800000|2021-07-15 01:00:00|114760|114660|114826.1|114726.1|114832.8|114732.8|114756.2|114656.2|238
1626311100000|2021-07-15 01:05:00|114827.5|114727.5|114838|114738|114848|114748|114816.5|114716.5|148
1626311400000|2021-07-15 01:10:00|114837.5|114737.5|114859.1|114759.1|114861.5|114761.5|114827.1|114727.1|165
1626311700000|2021-07-15 01:15:00|114858.5|114758.5|114798.5|114698.5|114860.8|114760.8|114798|114698|134
1626312000000|2021-07-15 01:20:00|114797|114697|114793.2|114693.2|114813|114713|114784|114684|155
1626312300000|2021-07-15 01:25:00|114796.6|114696.6|114815|114715|114838|114738|114796.6|114696.6|119
1626312600000|2021-07-15 01:30:00|114814|114714|114796.6|114696.6|114863.4|114763.4|114777.4|114677.4|278
1626312900000|2021-07-15 01:35:00|114797.6|114697.6|114807.5|114707.5|114818.5|114718.5|114758.5|114658.5|240
1626313200000|2021-07-15 01:40:00|114809.2|114709.2|114783.5|114683.5|114809.7|114709.7|114758.9|114658.9|234
1626313500000|2021-07-15 01:45:00|114783|114683|114837.5|114737.5|114839.8|114739.8|114763.5|114663.5|209
1626313800000|2021-07-15 01:50:00|114838|114738|114824.5|114724.5|114849.8|114749.8|114802.1|114702.1|186
1626314100000|2021-07-15 01:55:00|114822|114722|114838|114738|114865.7|114765.7|114821|114721|165
1626314400000|2021-07-15 02:00:00|114841.5|114741.5|114826.1|114726.1|114846|114746|114799.9|114699.9|212
1626314700000|2021-07-15 02:05:00|114828.5|114728.5|114839|114739|114841|114741|114807.6|114707.6|99
1626315000000|2021-07-15 02:10:00|114841.1|114741.1|114820|114720|114871.1|114771.1|114820|114720|194
1626315300000|2021-07-15 02:15:00|114821.1|114721.1|114832.9|114732.9|114836.5|114736.5|114810|114710|104
1626315600000|2021-07-15 02:20:00|114831.9|114731.9|114849.4|114749.4|114859.1|114759.1|114823.9|114723.9|114
1626315900000|2021-07-15 02:25:00|114853.4|114753.4|114771.2|114671.2|114853.5|114753.5|114771.2|114671.2|106
1626316200000|2021-07-15 02:30:00|114767.4|114667.4|114748.5|114648.5|114776.1|114676.1|114712.1|114612.1|277
1626316500000|2021-07-15 02:35:00|114744.9|114644.9|114755.6|114655.6|114755.6|114655.6|114705.1|114605.1|222
1626316800000|2021-07-15 02:40:00|114755.5|114655.5|114747.6|114647.6|114769|114669|114744|114644|155
1626317100000|2021-07-15 02:45:00|114748|114648|114729.5|114629.5|114759.8|114659.8|114728.5|114628.5|132
1626317400000|2021-07-15 02:50:00|114731|114631|114698.1|114598.1|114734|114634|114682.3|114582.3|205
1626317700000|2021-07-15 02:55:00|114697.8|114597.8|114677.5|114577.5|114708.5|114608.5|114677.5|114577.5|128
1626318000000|2021-07-15 03:00:00|114681.3|114581.3|114621|114521|114684.5|114584.5|114609|114509|217
1626318300000|2021-07-15 03:05:00|114621.5|114521.5|114632.5|114532.5|114651.1|114551.1|114597.6|114497.6|154
1626318600000|2021-07-15 03:10:00|114630|114530|114689|114589|114689|114589|114628|114528|131
1626318900000|2021-07-15 03:15:00|114689.5|114589.5|114664.5|114564.5|114698|114598|114660.5|114560.5|169
1626319200000|2021-07-15 03:20:00|114667.7|114567.7|114678|114578|114679.5|114579.5|114644|114544|106
1626319500000|2021-07-15 03:25:00|114675.1|114575.1|114615.1|114515.1|114675.1|114575.1|114613.1|114513.1|171
1626319800000|2021-07-15 03:30:00|114612.7|114512.7|114597|114497|114612.7|114512.7|114579.6|114479.6|118
1626320100000|2021-07-15 03:35:00|114594.9|114494.9|114510|114410|114601.5|114501.5|114498|114398|188
1626320400000|2021-07-15 03:40:00|114511|114411|114422.5|114322.5|114511.1|114411.1|114410.5|114310.5|267
1626320700000|2021-07-15 03:45:00|114423|114323|114345.4|114245.4|114436|114336|114342.7|114242.7|181
1626321000000|2021-07-15 03:50:00|114345.7|114245.7|114379.6|114279.6|114395.1|114295.1|114308.1|114208.1|243
1626321300000|2021-07-15 03:55:00|114380.1|114280.1|114377.5|114277.5|114405.6|114305.6|114375|114275|143
1626321600000|2021-07-15 04:00:00|114375.6|114275.6|114340|114240|114378.5|114278.5|114338.5|114238.5|135
1626321900000|2021-07-15 04:05:00|114340.5|114240.5|114284.5|114184.5|114342.5|114242.5|114280|114180|159
1626322200000|2021-07-15 04:10:00|114283.5|114183.5|114337|114237|114337|114237|114281.4|114181.4|192
1626322500000|2021-07-15 04:15:00|114335.5|114235.5|114272.1|114172.1|114335.5|114235.5|114250.5|114150.5|179
1626322800000|2021-07-15 04:20:00|114276.1|114176.1|114215.9|114115.9|114285.6|114185.6|114213.1|114113.1|132
1626323100000|2021-07-15 04:25:00|114213.4|114113.4|114252.1|114152.1|114267.5|114167.5|114200.8|114100.8|185
1626323400000|2021-07-15 04:30:00|114252.5|114152.5|114153.9|114053.9|114254.5|114154.5|114138|114038|201
1626323700000|2021-07-15 04:35:00|114159|114059|114242.5|114142.5|114248.6|114148.6|114150.4|114050.4|200
1626324000000|2021-07-15 04:40:00|114244.1|114144.1|114275.4|114175.4|114279.4|114179.4|114225.9|114125.9|185
1626324300000|2021-07-15 04:45:00|114276.9|114176.9|114203|114103|114279.6|114179.6|114191.1|114091.1|184
1626324600000|2021-07-15 04:50:00|114197|114097|114202.1|114102.1|114233.5|114133.5|114190|114090|202
1626324900000|2021-07-15 04:55:00|114205.1|114105.1|114163.7|114063.7|114233.7|114133.7|114163.3|114063.3|187
1626325200000|2021-07-15 05:00:00|114166|114066|114160.6|114060.6|114173.7|114073.7|114127.9|114027.9|178
1626325500000|2021-07-15 05:05:00|114161.6|114061.6|114154.5|114054.5|114162.6|114062.6|114105.1|114005.1|171
1626325800000|2021-07-15 05:10:00|114157.5|114057.5|114178.5|114078.5|114187|114087|114139|114039|159
1626326100000|2021-07-15 05:15:00|114178|114078|114159.1|114059.1|114210|114110|114156|114056|177
1626326400000|2021-07-15 05:20:00|114156|114056|114147.5|114047.5|114160|114060|114118.6|114018.6|144
1626326700000|2021-07-15 05:25:00|114147.1|114047.1|114115.6|114015.6|114149|114049|114103.1|114003.1|149
1626327000000|2021-07-15 05:30:00|114115.1|114015.1|114170|114070|114170|114070|114115|114015|116
1626327300000|2021-07-15 05:35:00|114168.5|114068.5|114171.6|114071.6|114187.5|114087.5|114134|114034|177
1626327600000|2021-07-15 05:40:00|114171.1|114071.1|114200.6|114100.6|114205.1|114105.1|114152.6|114052.6|187
1626327900000|2021-07-15 05:45:00|114203|114103|114128.1|114028.1|114215.1|114115.1|114128|114028|197
1626328200000|2021-07-15 05:50:00|114131.1|114031.1|114118|114018|114143.1|114043.1|114101.3|114001.3|192
1626328500000|2021-07-15 05:55:00|114120.1|114020.1|114131|114031|114153.5|114053.5|114109|114009|130
1626328800000|2021-07-15 06:00:00|114135.5|114035.5|114120.5|114020.5|114145.1|114045.1|114106|114006|206
1626329100000|2021-07-15 06:05:00|114121|114021|114125.1|114025.1|114138.1|114038.1|114098|113998|184
1626329400000|2021-07-15 06:10:00|114128.5|114028.5|114161.6|114061.6|114184.5|114084.5|114124.5|114024.5|197
1626329700000|2021-07-15 06:15:00|114163.1|114063.1|114178.3|114078.3|114207|114107|114152.5|114052.5|94
1626330000000|2021-07-15 06:20:00|114178.7|114078.7|114210|114110|114231.6|114131.6|114178.7|114078.7|188
1626330300000|2021-07-15 06:25:00|114210.6|114110.6|114232.4|114132.4|114244|114144|114208.5|114108.5|141
1626330600000|2021-07-15 06:30:00|114230|114130|114141.3|114041.3|114230|114130|114091.7|113933.7|152
1626330900000|2021-07-15 06:35:00|114185.7|113985.7|114190.6|113990.6|114214.4|114063.6|114157|113985.5|45
1626331200000|2021-07-15 06:40:00|114185.6|113985.6|114196.4|113996.4|114203.1|114003.1|114148.3|113948.3|49
1626331500000|2021-07-15 06:45:00|114197.4|113997.4|114240.6|114040.6|114257.4|114088.1|114182.1|113997.4|40
1626331800000|2021-07-15 06:50:00|114239.9|114039.9|114248.1|114048.1|114251.6|114051.6|114237.7|114037.7|40
1626332100000|2021-07-15 06:55:00|114248.6|114048.6|114320.2|114120.2|114321.1|114121.1|114209.5|114043.1|43
1626332400000|2021-07-15 07:00:00|114322.1|114122.1|114230.1|114030.1|114328.1|114163.6|114226.2|114030.1|80
1626332700000|2021-07-15 07:05:00|114231.1|114031.1|114202.1|114002.1|114244.4|114072.3|114146.4|114001.1|39
1626333000000|2021-07-15 07:10:00|114200.1|114000.1|114200.1|114000.1|114208.1|114008.1|114198.1|113998.1|33
1626333300000|2021-07-15 07:15:00|114204.1|114004.1|114185.5|113985.5|114214.5|114046.1|114146.1|113985.5|18
1626333600000|2021-07-15 07:20:00|114186.5|113986.5|114175.1|114075.1|114193.2|114075.7|114140.5|113985|36
1626333900000|2021-07-15 07:25:00|114174.6|114074.6|114251.9|114051.9|114255.1|114085.3|114173|114039.5|35
1626334200000|2021-07-15 07:30:00|114253.1|114053.1|114317.2|114117.2|114322.1|114122.3|114211|114053.1|54
1626334500000|2021-07-15 07:35:00|114328.6|114128.6|114224.4|114124.4|114328.6|114147.1|114224.4|114094.4|50
1626334800000|2021-07-15 07:40:00|114221.6|114121.6|114236.5|114136.5|114285|114137|114221.6|114081|28
1626335100000|2021-07-15 07:45:00|114236|114136|114313.1|114113.1|114315|114150.8|114232|114107|22
1626335400000|2021-07-15 07:50:00|114311.2|114111.2|114305.1|114105.1|114318.1|114118.1|114302|114102|27
1626335700000|2021-07-15 07:55:00|114306.5|114106.5|114255.1|114055.1|114316.4|114161.3|114219.2|114055.1|24
1626336000000|2021-07-15 08:00:00|114255|114055|114238.5|114138.5|114290.1|114143.9|114217|114047.5|56
1626336300000|2021-07-15 08:05:00|114239.5|114139.5|114210.5|114110.5|114239.5|114139.5|114209.1|114109.1|12
1626336600000|2021-07-15 08:10:00|114210.7|114110.7|114215.1|114015.1|114232.8|114110.7|114155|114015.1|26
1626336900000|2021-07-15 08:15:00|114214.6|114014.6|114210.8|114010.8|114220|114062.7|114120.1|114005.7|31
1626337200000|2021-07-15 08:20:00|114209.6|114009.6|114225.5|114025.5|114229|114090.1|114182.5|114007.1|28
1626337500000|2021-07-15 08:25:00|114220.5|114020.5|114210.5|114010.5|114220.5|114045.1|114145.1|113980.2|17
1626337800000|2021-07-15 08:30:00|114209.7|114009.7|114205.5|114005.5|114210.5|114010.5|114203.6|114003.6|9
1626338100000|2021-07-15 08:35:00|114203.6|114003.6|114187.5|114087.5|114246.9|114095.1|114184.9|113998.6|25
1626338400000|2021-07-15 08:40:00|114188.3|114088.3|114222.7|114122.7|114242.1|114123.7|114187.5|114010.5|35
1626338700000|2021-07-15 08:45:00|114222.6|114122.6|114230.1|114130.1|114280.1|114136.3|114222.6|114054|50
1626339000000|2021-07-15 08:50:00|114232.7|114132.7|114240.5|114140.5|114290.1|114140.5|114232.7|114065.5|28
1626339300000|2021-07-15 08:55:00|114238.7|114138.7|114257.1|114157.1|114320.1|114177.2|114238.7|114090.6|36
1626339600000|2021-07-15 09:00:00|114257.5|114157.5|114273.4|114073.4|114278.6|114164.4|114242.7|114070.1|30
1626339900000|2021-07-15 09:05:00|114272|114072|114260.5|114060.5|114274.9|114074.9|114255.8|114055.8|11
1626340200000|2021-07-15 09:10:00|114261.3|114061.3|114282.3|114082.3|114282.3|114082.3|114260.5|114060.5|12
1626340500000|2021-07-15 09:15:00|114280.5|114080.5|114305.5|114105.5|114312|114112|114280.5|114080.5|12
1626340800000|2021-07-15 09:20:00|114298.4|114098.4|114293.2|114093.2|114298.4|114098.4|114292.7|114092.7|8
1626341100000|2021-07-15 09:25:00|114292.7|114092.7|114285.1|114085.1|114292.7|114092.7|114285|114085|14
1626341400000|2021-07-15 09:30:00|114241.2|114141.2|114283.6|114083.6|114300.8|114141.2|114241.2|114083|9
1626341700000|2021-07-15 09:35:00|114283.1|114083.1|114277.8|114077.8|114283.3|114083.3|114277.8|114077.8|7
1626342000000|2021-07-15 09:40:00|114220.1|114120.1|114283.2|114083.2|114285.9|114127.3|114216.1|114076.7|24
1626342300000|2021-07-15 09:45:00|114284.2|114084.2|114282.9|114082.9|114284.2|114084.2|114282.8|114082.8|6
1626342900000|2021-07-15 09:55:00|114283.4|114083.4|114227.5|114127.5|114283.4|114133.7|114218.2|114083.4|27
1626343200000|2021-07-15 10:00:00|114228.4|114128.4|114267.9|114067.9|114275|114128.4|114219.4|114064.2|25
1626343500000|2021-07-15 10:05:00|114264.2|114064.2|114273.2|114073.2|114277.7|114121.4|114221.4|114064.2|11
1626343800000|2021-07-15 10:10:00|114273.7|114073.7|114275|114075|114275|114075|114273.6|114073.6|4
1626344100000|2021-07-15 10:15:00|114273.5|114073.5|114278.2|114078.2|114280.1|114131.8|114230.2|114073.5|14
1626344400000|2021-07-15 10:20:00|114277.1|114077.1|114285.3|114085.3|114285.3|114137.2|114236.1|114077.1|14
1626344700000|2021-07-15 10:25:00|114286.2|114086.2|114330|114130|114330.1|114130.1|114286.2|114086.2|11
1626345000000|2021-07-15 10:30:00|114330.1|114130.1|114330|114130|114330.4|114130.4|114326.8|114126.8|7
1626345300000|2021-07-15 10:35:00|114315|114115|114310|114110|114315|114115|114294.6|114094.6|21
1626345600000|2021-07-15 10:40:00|114311.5|114111.5|114311.4|114111.4|114311.5|114111.5|114300.5|114100.5|14
1626345900000|2021-07-15 10:45:00|114312.1|114112.1|114307.9|114107.9|114320|114165.1|114265|114085|18
1626346200000|2021-07-15 10:50:00|114301.9|114101.9|114310|114110|114310|114149.5|114241.7|114090.1|15
1626346500000|2021-07-15 10:55:00|114310.5|114110.5|114320.5|114120.5|114321.1|114121.1|114310|114110|16
1626346800000|2021-07-15 11:00:00|114319|114119|114246.1|114146.1|114323.5|114148.5|114244.5|114113.7|37
1626347100000|2021-07-15 11:05:00|114320|114120|114298.8|114198.8|114339.5|114200.2|114298.2|114120|29
1626347400000|2021-07-15 11:10:00|114298.9|114198.9|114360|114160|114360|114215|114295|114160|37
1626347700000|2021-07-15 11:15:00|114365|114165|114325.2|114225.2|114365|114225.4|114295.1|114164.6|58
1626348000000|2021-07-15 11:20:00|114325|114225|114387|114187|114394|114241.5|114325|114187|22
1626348300000|2021-07-15 11:25:00|114387.5|114187.5|114338|114238|114399.5|114244.5|114336.7|114187.5|25
1626348600000|2021-07-15 11:30:00|114315|114215|114429.9|114229.9|114432.9|114264.9|114315|114181|15
1626348900000|2021-07-15 11:35:00|114427.4|114227.4|114374|114274|114427.4|114274.5|114369.1|114223.9|11
1626349200000|2021-07-15 11:40:00|114374.5|114274.5|114391|114191|114400.4|114278.5|114368.4|114185|23
1626349500000|2021-07-15 11:45:00|114393|114193|114383.3|114183.3|114393|114193|114381.8|114181.8|18
1626349800000|2021-07-15 11:50:00|114376.5|114176.5|114389|114189|114392.4|114192.4|114376.5|114176.5|11
1626350100000|2021-07-15 11:55:00|114388|114188|114405|114205|114411|114260.5|114341.6|114188|18
1626350400000|2021-07-15 12:00:00|114410|114210|114395.5|114295.5|114415|114306.4|114369.1|114210|22
1626350700000|2021-07-15 12:05:00|114395|114295|114434.2|114234.2|114434.2|114295|114373|114225|33
1626351000000|2021-07-15 12:10:00|114438.9|114238.9|114415|114315|114468.9|114315|114388.7|114231.4|31
1626351300000|2021-07-15 12:15:00|114415.4|114315.4|114441.5|114241.5|114465|114315.4|114415|114235|31
1626351600000|2021-07-15 12:20:00|114441.9|114241.9|114438.5|114238.5|114456.9|114256.9|114435.3|114235.3|25
1626351900000|2021-07-15 12:25:00|114438|114238|114433.6|114233.6|114440|114240|114433.6|114233.6|7
1626352200000|2021-07-15 12:30:00|114432.2|114232.2|114416.5|114216.5|114432.2|114232.2|114412|114212|45
1626352500000|2021-07-15 12:35:00|114417|114217|114392.7|114192.7|114417|114217|114391.5|114191.5|12
1626352800000|2021-07-15 12:40:00|114393.2|114193.2|114395.1|114195.1|114395.1|114195.1|114392.1|114192.1|7
1626353100000|2021-07-15 12:45:00|114395.3|114195.3|114398.5|114198.5|114405.1|114205.1|114395.3|114195.3|5
1626353400000|2021-07-15 12:50:00|114405.1|114205.1|114420.2|114220.2|114420.6|114220.6|114398.5|114198.5|8
1626353700000|2021-07-15 12:55:00|114423.2|114223.2|114454.5|114254.5|114455.7|114285.8|114380.8|114220.7|21
1626354000000|2021-07-15 13:00:00|114452.6|114252.6|114454.5|114254.5|114454.5|114254.5|114452.6|114252.6|3
1626354300000|2021-07-15 13:05:00|114451.7|114251.7|114410|114210|114451.7|114296.2|114356.2|114197|24
1626354600000|2021-07-15 13:10:00|114346|114246|114389.5|114189.5|114397.7|114246|114345|114177|28
1626354900000|2021-07-15 13:15:00|114388.8|114188.8|114316.5|114216.5|114395.7|114231.2|114307.4|114182.5|26
1626355200000|2021-07-15 13:20:00|114298.7|114198.7|114296.2|114196.2|114355|114205|114281.2|114140|25
1626355500000|2021-07-15 13:25:00|114291.2|114191.2|114238.5|114138.5|114291.3|114191.3|114230|114067|36
1626355800000|2021-07-15 13:30:00|114238.9|114138.9|114308.8|114108.8|114308.8|114154.3|114238.9|114045.9|35
1626356100000|2021-07-15 13:35:00|114311.3|114111.3|114293.5|114093.5|114311.8|114111.8|114284.9|114084.9|18
1626356400000|2021-07-15 13:40:00|114219.3|114119.3|114279.9|114079.9|114319.5|114119.5|114219.3|114040.3|57
1626356700000|2021-07-15 13:45:00|114299.9|114099.9|114279.5|114079.5|114304.9|114147.8|114247.8|114050.9|43
1626357000000|2021-07-15 13:50:00|114250.9|114050.9|114280.3|114080.3|114282.9|114082.9|114250.9|114050.9|20
1626357300000|2021-07-15 13:55:00|114280.6|114080.6|114268.8|114068.8|114282.8|114082.8|114268.3|114068.3|7
1626357600000|2021-07-15 14:00:00|114268.3|114068.3|114260.3|114060.3|114268.3|114068.3|114260.3|114060.3|15
1626357900000|2021-07-15 14:05:00|114260.1|114060.1|114250.5|114050.5|114261.3|114061.3|114244.6|114044.6|23
1626358200000|2021-07-15 14:10:00|114245.5|114045.5|114246.3|114046.3|114247.9|114047.9|114237.9|114037.9|8
1626358500000|2021-07-15 14:15:00|114246.8|114046.8|114242|114042|114253.5|114078.8|114172|114031|34
1626358800000|2021-07-15 14:20:00|114242.5|114042.5|114191|114091|114242.5|114111.6|114183|114042.5|54
1626359100000|2021-07-15 14:25:00|114189.8|114089.8|114207.2|114107.2|114207.5|114107.5|114188.8|114088.8|10
1626359400000|2021-07-15 14:30:00|114207.5|114107.5|114195.1|114095.1|114208.6|114108.6|114194.8|114094.8|26
1626359700000|2021-07-15 14:35:00|114195.6|114095.6|114151.5|114051.5|114199.8|114099.8|114151|114051|48
1626360000000|2021-07-15 14:40:00|114150.5|114050.5|114168.8|114068.8|114168.8|114068.8|114136|114036|55
1626360300000|2021-07-15 14:45:00|114168.5|114068.5|114186|114086|114187.9|114087.9|114160.5|114060.5|37
1626360600000|2021-07-15 14:50:00|114187|114087|114221|114021|114234|114093.5|114149.5|114015|69
1626360900000|2021-07-15 14:55:00|114221.4|114021.4|114215.6|114015.6|114226|114054.5|114148|114008.4|54
1626361200000|2021-07-15 15:00:00|114215.9|114015.9|114144.7|114044.7|114217.9|114055.1|114119.6|113971.6|37
1626361500000|2021-07-15 15:05:00|114145.4|114045.4|114100.7|114000.7|114174|114047.7|114096.9|113941|33
1626361800000|2021-07-15 15:10:00|114101.7|114001.7|114096.5|113996.5|114160|114023.7|114096.5|113947.2|22
1626362100000|2021-07-15 15:15:00|114095.5|113995.5|114112.5|113912.5|114146|114000|114051.1|113865.1|49
1626362400000|2021-07-15 15:20:00|114131|113931|114129|113929|114138.5|113987.4|114057.5|113899.8|57
1626362700000|2021-07-15 15:25:00|114130|113930|114090|113990|114133.5|113990|114090|113930|5
1626363000000|2021-07-15 15:30:00|114094.5|113994.5|114100|114000|114100|114000|114090|113990|5
1626363300000|2021-07-15 15:35:00|114115|114015|114160.5|113960.5|114165|114015|114114.8|113960.5|16
1626363600000|2021-07-15 15:40:00|114160.8|113960.8|114162|113962|114162.3|113962.3|114160.5|113960.5|10
1626363900000|2021-07-15 15:45:00|114162.5|113962.5|114125|114025|114162.8|114030|114111|113952.3|24
1626364200000|2021-07-15 15:50:00|114123.5|114023.5|114100.5|114000.5|114156|114024.5|114100.5|113956|23
1626364500000|2021-07-15 15:55:00|114101|114001|114167.5|113967.5|114167.5|114017|114100.5|113961.5|42
1626364800000|2021-07-15 16:00:00|114168.5|113968.5|114205|114005|114211.3|114058.3|114131.5|113955|32
1626365100000|2021-07-15 16:05:00|114205.5|114005.5|114247.3|114147.3|114289.4|114150.3|114190|114005|68
1626365400000|2021-07-15 16:10:00|114245.5|114145.5|114224|114124|114245.5|114145.5|114224|114124|26
1626365700000|2021-07-15 16:15:00|114225.6|114125.6|114273.2|114073.2|114284.4|114150.7|114225.6|114052.6|24
1626366000000|2021-07-15 16:20:00|114273.7|114073.7|114285.5|114085.5|114287.5|114146.2|114239.2|114073.7|15
1626366300000|2021-07-15 16:25:00|114286.2|114086.2|114286.2|114086.2|114286.2|114146.2|114246.2|114085.7|4
1626366600000|2021-07-15 16:30:00|114286.8|114086.8|114272.1|114072.1|114286.8|114122.1|114191.8|114042|39
1626366900000|2021-07-15 16:35:00|114272.6|114072.6|114267.5|114067.5|114278.3|114078.3|114267.5|114067.5|19
1626367200000|2021-07-15 16:40:00|114267|114067|114264.5|114064.5|114267.5|114067.5|114264.5|114064.5|6
1626367500000|2021-07-15 16:45:00|114263.5|114063.5|114217.2|114017.2|114265.4|114068.4|114168.4|114001.4|56
1626367800000|2021-07-15 16:50:00|114217.6|114017.6|114236.3|114036.3|114250|114050|114217.6|114017.6|19
1626368100000|2021-07-15 16:55:00|114238.1|114038.1|114243.4|114043.4|114247.4|114047.4|114238.1|114038.1|7
1626368400000|2021-07-15 17:00:00|114243.8|114043.8|114267|114067|114268.5|114068.5|114243.8|114043.8|9
1626368700000|2021-07-15 17:05:00|114262.4|114062.4|114257.5|114057.5|114262.4|114062.4|114257.5|114057.5|5
1626369000000|2021-07-15 17:10:00|114260|114060|114277.6|114077.6|114278.1|114132.1|114232.1|114060|29
1626369300000|2021-07-15 17:15:00|114278.3|114078.3|114325|114125|114337.7|114194.4|114232.7|114078.3|64
1626369600000|2021-07-15 17:20:00|114326.8|114126.8|114290|114190|114327.5|114198.7|114279.5|114124.8|39
1626369900000|2021-07-15 17:25:00|114290.5|114190.5|114286|114186|114295.5|114195.5|114284.3|114184.3|16
1626370200000|2021-07-15 17:30:00|114287|114187|114275|114175|114367|114216.5|114271.7|114154.4|29
1626370500000|2021-07-15 17:35:00|114277.5|114177.5|114335.8|114135.8|114345|114195|114270|114135|30
1626370800000|2021-07-15 17:40:00|114335.5|114135.5|114340|114140|114356.3|114190.5|114280.8|114135.5|35
1626371100000|2021-07-15 17:45:00|114335.4|114135.4|114271|114171|114335.4|114171|114271|114126.8|19
1626371400000|2021-07-15 17:50:00|114271.3|114171.3|114308.5|114208.5|114311|114211|114271|114171|39
1626371700000|2021-07-15 17:55:00|114310.5|114210.5|114300|114200|114370|114211.7|114300|114165.5|32
1626372000000|2021-07-15 18:00:00|114300.1|114200.1|114330|114130|114330|114202|114270|114130|31
1626372300000|2021-07-15 18:05:00|114335|114135|114335|114135|114345|114145|114328|114128|25
1626372600000|2021-07-15 18:10:00|114336.4|114136.4|114340|114140|114340|114140|114335|114135|15
1626372900000|2021-07-15 18:15:00|114339.5|114139.5|114332.4|114132.4|114339.5|114139.5|114269.5|114069.5|33
1626373200000|2021-07-15 18:20:00|114330.4|114130.4|114311.5|114111.5|114330.4|114145|114240|114109.8|37
1626373500000|2021-07-15 18:25:00|114312|114112|114302.8|114102.8|114312.3|114112.3|114300.5|114100.5|21
1626373800000|2021-07-15 18:30:00|114304.3|114104.3|114304.3|114104.3|114305|114105|114303.5|114103.5|7
1626374100000|2021-07-15 18:35:00|114304.5|114104.5|114320|114120|114320|114120|114304.5|114104.5|9
1626374400000|2021-07-15 18:40:00|114320.5|114120.5|114320|114120|114325.4|114125.4|114320|114120|10
1626374700000|2021-07-15 18:45:00|114320.5|114120.5|114314.5|114114.5|114326.4|114126.4|114313.3|114113.3|16
1626375000000|2021-07-15 18:50:00|114315|114115|114310|114110|114315|114115|114305|114105|4
1626375300000|2021-07-15 18:55:00|114309.3|114109.3|114304.5|114104.5|114310|114145|114240|114103.5|12
1626375600000|2021-07-15 19:00:00|114303.8|114103.8|114305|114105|114305|114105|114303.8|114103.8|2
1626375900000|2021-07-15 19:05:00|114306.5|114106.5|114310|114110|114310.5|114110.5|114306.5|114106.5|5
1626376200000|2021-07-15 19:10:00|114310.5|114110.5|114312.5|114112.5|114312.5|114112.5|114310.5|114110.5|5
1626376500000|2021-07-15 19:15:00|114314|114114|114311.5|114111.5|114320|114120|114311.5|114111.5|4
1626377400000|2021-07-15 19:30:00|114310|114110|114250|114150|114312|114150|114250|114100|6
1626377700000|2021-07-15 19:35:00|114249|114149|114279.5|114079.5|114285|114149|114217.5|114079.5|16
1626378000000|2021-07-15 19:40:00|114273.2|114073.2|114270.9|114070.9|114273.4|114073.4|114270.9|114070.9|8
1626378300000|2021-07-15 19:45:00|114270.6|114070.6|114271|114071|114273|114073|114270|114070|17
1626378600000|2021-07-15 19:50:00|114270.6|114070.6|114271.5|114071.5|114273|114073|114267|114067|13
1626378900000|2021-07-15 19:55:00|114271|114071|114264|114064|114271|114071|114260|114060|22
1626393600000|2021-07-16 00:00:00|114348|114134.1|114371|114171|114393.5|114193.5|114339|114121|178
1626393900000|2021-07-16 00:05:00|114320|114220|114342|114242|114381|114246|114292.1|114140.6|204
1626394200000|2021-07-16 00:10:00|114344|114244|114307.1|114207.1|114373.1|114257.1|114298|114155.7|146
1626394500000|2021-07-16 00:15:00|114305|114205|114350.9|114250.9|114355.5|114255|114273.3|114108.7|181
1626394800000|2021-07-16 00:20:00|114353.1|114253.1|114346.5|114246.5|114365|114265|114311.3|114211.3|111
1626395100000|2021-07-16 00:25:00|114341.6|114241.6|114385.6|114285.6|114413|114313|114341.6|114241.6|161
1626395400000|2021-07-16 00:30:00|114377.1|114277.1|114360|114260|114387.6|114287.6|114360|114260|88
1626395700000|2021-07-16 00:35:00|114360.1|114260.1|114340.5|114140.5|114377.9|114262.1|114335.5|114135.5|96
1626396000000|2021-07-16 00:40:00|114344.9|114144.9|114320|114220|114394.6|114258.1|114320|114144.9|164
1626396300000|2021-07-16 00:45:00|114325|114225|114352.1|114252.1|114390.1|114254.7|114299.5|114184.4|127
1626396600000|2021-07-16 00:50:00|114355.1|114255.1|114354.5|114254.5|114360.6|114260.6|114345.1|114245.1|72
1626396900000|2021-07-16 00:55:00|114354|114254|114383|114283|114383|114283|114348|114248|124
1626397200000|2021-07-16 01:00:00|114388.8|114288.8|114460|114360|114465.1|114365.1|114388.8|114288.8|241
1626397500000|2021-07-16 01:05:00|114456|114356|114437.6|114337.6|114456|114356|114418.5|114318.5|143
1626397800000|2021-07-16 01:10:00|114444.6|114344.6|114407.3|114307.3|114458.5|114358.5|114406.5|114306.5|105
1626398100000|2021-07-16 01:15:00|114403|114303|114405|114305|114418.5|114318.5|114379|114279|135
1626398400000|2021-07-16 01:20:00|114405.1|114305.1|114410|114310|114420|114320|114399.5|114299.5|148
1626398700000|2021-07-16 01:25:00|114411|114311|114347|114247|114411|114311|114331.9|114231.9|152
1626399000000|2021-07-16 01:30:00|114346|114246|114328.1|114228.1|114354|114254|114310.4|114210.4|226
1626399300000|2021-07-16 01:35:00|114327.5|114227.5|114359.5|114259.5|114371.5|114271.5|114321.6|114221.6|212
1626399600000|2021-07-16 01:40:00|114360|114260|114422.5|114322.5|114423.5|114323.5|114358|114258|183
1626399900000|2021-07-16 01:45:00|114423|114323|114440.6|114340.6|114440.6|114340.6|114404.1|114304.1|161
1626400200000|2021-07-16 01:50:00|114444|114344|114435.6|114335.6|114466.1|114366.1|114429.4|114329.4|159
1626400500000|2021-07-16 01:55:00|114435.1|114335.1|114465.1|114365.1|114465.1|114365.1|114435.1|114335.1|217
1626400800000|2021-07-16 02:00:00|114463.1|114363.1|114409|114309|114465.1|114365.1|114399|114299|178
1626401100000|2021-07-16 02:05:00|114408|114308|114430|114330|114440|114340|114395.2|114295.2|125
1626401400000|2021-07-16 02:10:00|114423|114323|114402.5|114302.5|114441|114341|114395.6|114295.6|135
1626401700000|2021-07-16 02:15:00|114401.6|114301.6|114400.8|114300.8|114419|114319|114398.5|114298.5|97
1626402000000|2021-07-16 02:20:00|114401.5|114301.5|114405.6|114305.6|114416.6|114316.6|114392.1|114292.1|91
1626402300000|2021-07-16 02:25:00|114406.1|114306.1|114405.1|114305.1|114419.5|114319.5|114401|114301|83
1626402600000|2021-07-16 02:30:00|114410|114310|114367.5|114267.5|114410|114310|114364|114264|88
1626402900000|2021-07-16 02:35:00|114367.1|114267.1|114289|114189|114367.1|114267.1|114283.6|114183.6|120
1626403200000|2021-07-16 02:40:00|114290|114190|114202.2|114102.2|114293.4|114193.4|114202.1|114102.1|269
1626403500000|2021-07-16 02:45:00|114203.5|114103.5|114122.1|114022.1|114213|114113|114106.5|114006.5|221
1626403800000|2021-07-16 02:50:00|114131.5|114031.5|114191|114091|114218.5|114118.5|114131.5|114031.5|205
1626404100000|2021-07-16 02:55:00|114196.6|114096.6|114180.4|114080.4|114231.6|114131.6|114180.4|114080.4|147
1626404400000|2021-07-16 03:00:00|114181|114081|114210|114110|114210.6|114110.6|114160|114060|141
1626404700000|2021-07-16 03:05:00|114208|114108|114245.1|114145.1|114249.7|114149.7|114195|114095|81
1626405000000|2021-07-16 03:10:00|114245|114145|114251.6|114151.6|114258.6|114158.6|114240|114140|60
1626405300000|2021-07-16 03:15:00|114250|114150|114229.3|114129.3|114251.6|114151.6|114212.6|114112.6|65
1626405600000|2021-07-16 03:20:00|114231|114131|114219|114119|114231|114131|114200|114100|78
1626405900000|2021-07-16 03:25:00|114220|114120|114233.1|114133.1|114252|114152|114220|114120|102
1626406200000|2021-07-16 03:30:00|114234.5|114134.5|114225.5|114125.5|114250.1|114150.1|114224.5|114124.5|75
1626406500000|2021-07-16 03:35:00|114227.1|114127.1|114197|114097|114230|114130|114197|114097|55
1626406800000|2021-07-16 03:40:00|114196.1|114096.1|114213.1|114113.1|114217.5|114117.5|114186.1|114086.1|31
1626407100000|2021-07-16 03:45:00|114214.5|114114.5|114212.5|114112.5|114214.5|114114.5|114190|114090|64
1626407400000|2021-07-16 03:50:00|114213|114113|114194|114094|114239.2|114139.2|114189|114089|100
1626407700000|2021-07-16 03:55:00|114195.1|114095.1|114134|114034|114195.1|114095.1|114134|114034|105
1626408000000|2021-07-16 04:00:00|114134.5|114034.5|114156.5|114056.5|114161.8|114061.8|114134.5|114034.5|72
1626408300000|2021-07-16 04:05:00|114161.5|114061.5|114150.4|114050.4|114162.5|114062.5|114150.4|114050.4|48
1626408600000|2021-07-16 04:10:00|114151|114051|114020.4|113920.4|114151|114051|114011.1|113911.1|197
1626408900000|2021-07-16 04:15:00|114019.6|113919.6|114048.1|113948.1|114051.4|113951.4|114010|113910|148
1626409200000|2021-07-16 04:20:00|114047|113947|114045.5|113945.5|114055.1|113955.1|114038.3|113938.3|78
1626409500000|2021-07-16 04:25:00|114045|113945|113997.9|113897.9|114053.1|113953.1|113964.1|113864.1|164
1626409800000|2021-07-16 04:30:00|113996.5|113896.5|113979|113879|113998.9|113898.9|113951.6|113851.6|132
1626410100000|2021-07-16 04:35:00|113980.1|113880.1|114026.3|113926.3|114030.5|113930.5|113978|113878|93
1626410400000|2021-07-16 04:40:00|114027.4|113927.4|114051|113951|114055.5|113955.5|114025.1|113925.1|65
1626410700000|2021-07-16 04:45:00|114053.1|113953.1|114033.5|113933.5|114055.5|113955.5|114023.1|113923.1|79
1626411000000|2021-07-16 04:50:00|114030.1|113930.1|114003.4|113903.4|114049.5|113949.5|114003.4|113903.4|75
1626411300000|2021-07-16 04:55:00|114001.5|113901.5|114000|113900|114014.5|113914.5|113981|113881|78
1626411600000|2021-07-16 05:00:00|113995.5|113895.5|113964.5|113864.5|114010.6|113910.6|113954.5|113854.5|105
1626411900000|2021-07-16 05:05:00|113966|113866|113965|113865|113968.7|113868.7|113956.5|113856.5|53
1626412200000|2021-07-16 05:10:00|113974.6|113874.6|113979|113879|113989.5|113889.5|113969.5|113869.5|86
1626412500000|2021-07-16 05:15:00|113971.6|113871.6|113955|113855|113975.9|113875.9|113924|113824|144
1626412800000|2021-07-16 05:20:00|113963.8|113863.8|114010|113910|114010|113910|113960|113860|121
1626413100000|2021-07-16 05:25:00|114006.6|113906.6|114038.5|113938.5|114053.5|113953.5|113995|113895|164
1626413400000|2021-07-16 05:30:00|114040.1|113940.1|114008.5|113908.5|114046|113946|114008.5|113908.5|105
1626413700000|2021-07-16 05:35:00|114012.5|113912.5|114020.5|113920.5|114022.5|113922.5|114007.5|113907.5|90
1626414000000|2021-07-16 05:40:00|114022.5|113922.5|113989.7|113889.7|114023|113923|113988.3|113888.3|77
1626414300000|2021-07-16 05:45:00|113989.5|113889.5|113985.6|113885.6|113995.1|113895.1|113972.1|113872.1|118
1626414600000|2021-07-16 05:50:00|113986|113886|113990.1|113890.1|114000|113900|113980.1|113880.1|84
1626414900000|2021-07-16 05:55:00|113992.5|113892.5|114020.6|113920.6|114028.3|113928.3|113985|113885|97
1626415200000|2021-07-16 06:00:00|114021.1|113921.1|114114.5|114014.5|114114.5|114014.5|114021.1|113921.1|170
1626415500000|2021-07-16 06:05:00|114116.8|114016.8|114083.7|113983.7|114134.1|114034.1|114075|113975|165
1626415800000|2021-07-16 06:10:00|114080.3|113980.3|114120|114020|114155.8|114035.1|114061.3|113955.8|136
1626416100000|2021-07-16 06:15:00|114116.6|114016.6|114079|113979|114131.6|114031.6|114079|113979|147
1626416400000|2021-07-16 06:20:00|114077|113977|114060|113960|114080.7|113980.7|114038|113938|169
1626416700000|2021-07-16 06:25:00|114059.3|113959.3|114074.1|113974.1|114074.1|113974.1|114019.3|113919.3|153
1626417000000|2021-07-16 06:30:00|114074.5|113974.5|114071.3|113971.3|114075.6|113975.6|114045.1|113945.1|91
1626417300000|2021-07-16 06:35:00|114073.6|113973.6|114139.5|113939.5|114154.4|113975.1|114073|113931.5|36
1626417600000|2021-07-16 06:40:00|114148.5|113948.5|114121.3|114021.3|114182.4|114023|114121.3|113948.5|51
1626417900000|2021-07-16 06:45:00|114123|114023|114178.6|113978.6|114253.1|114085|114121.6|113966|69
1626418200000|2021-07-16 06:50:00|114179.8|113979.8|114141.3|114041.3|114224.4|114094.1|114141.3|113979.2|53
1626418500000|2021-07-16 06:55:00|114141.7|114041.7|114157.4|113957.4|114175.4|114046.7|114087.7|113936.2|48
1626418800000|2021-07-16 07:00:00|114158.4|113958.4|114150.1|114050.1|114206|114073.7|114113|113958.4|78
1626419100000|2021-07-16 07:05:00|114150.6|114050.6|114179|113979|114202.1|114073.6|114103.4|113966.1|111
1626419400000|2021-07-16 07:10:00|114178.5|113978.5|114070.1|113970.1|114182.6|114045.1|114069.5|113926.9|88
1626419700000|2021-07-16 07:15:00|114070.6|113970.6|114129.1|113929.1|114138.1|113981.6|114070.6|113929.1|66
1626420000000|2021-07-16 07:20:00|114130.4|113930.4|114090.6|113990.6|114144.1|113993.6|114080|113928.1|31
1626420300000|2021-07-16 07:25:00|114091.3|113991.3|114155.8|113955.8|114155.8|114010.5|114091.3|113954.1|27
1626420600000|2021-07-16 07:30:00|114156.8|113956.8|114171.1|114071.1|114198|114073.1|114118.7|113956.4|80
1626420900000|2021-07-16 07:35:00|114175.5|114075.5|114255|114155|114301.7|114158.7|114175.5|114050.4|62
1626421200000|2021-07-16 07:40:00|114262|114162|114253.5|114153.5|114297.1|114165.1|114239|114093.5|42
1626421500000|2021-07-16 07:45:00|114255.1|114155.1|114235.3|114135.3|114255.1|114155.1|114222.5|114122.5|48
1626421800000|2021-07-16 07:50:00|114231|114131|114342.1|114142.1|114356.1|114212.1|114231|114131|57
1626422100000|2021-07-16 07:55:00|114360.1|114160.1|114285.5|114185.5|114360.1|114195.5|114279.3|114119.1|42
1626422400000|2021-07-16 08:00:00|114290.2|114190.2|114360.5|114160.5|114364.9|114220.5|114290.2|114140.1|32
1626422700000|2021-07-16 08:05:00|114355.5|114155.5|114376.5|114176.5|114378.4|114178.4|114352.7|114152.7|32
1626423000000|2021-07-16 08:10:00|114375.5|114175.5|114271.5|114071.5|114375.5|114219.4|114266.5|114066.5|38
1626423300000|2021-07-16 08:15:00|114272.9|114072.9|114266.7|114066.7|114282.4|114082.4|114147.1|114028.2|35
1626423600000|2021-07-16 08:20:00|114269.2|114069.2|114290.5|114090.5|114292|114092|114269.2|114069.2|6
1626423900000|2021-07-16 08:25:00|114205.1|114105.1|114225.4|114025.4|114231.2|114105.1|114205.1|114021.7|11
1626424200000|2021-07-16 08:30:00|114222.7|114022.7|114173.9|113973.9|114226.4|114060.5|114160.5|113962.7|27
1626424500000|2021-07-16 08:35:00|114172.9|113972.9|114167|113967|114172.9|114037.5|114120|113967|14
1626424800000|2021-07-16 08:40:00|114165.5|113965.5|114099.3|113999.3|114165.5|114005.1|114099.2|113955.3|23
1626425100000|2021-07-16 08:45:00|114101.9|114001.9|114100.8|114000.8|114155.8|114001.9|114099.6|113953.8|17
1626425400000|2021-07-16 08:50:00|114163.4|113963.4|114130|114030|114163.4|114030|114109.7|113958.7|18
1626425700000|2021-07-16 08:55:00|114129.5|114029.5|114134.5|114034.5|114135.1|114035.1|114123.5|114023.5|9
1626426000000|2021-07-16 09:00:00|114131.7|114031.7|114193.9|113993.9|114239.4|114039.4|114131.7|113991|37
1626426300000|2021-07-16 09:05:00|114194.1|113994.1|114152.7|114052.7|114205|114055|114138|113992.5|25
1626426600000|2021-07-16 09:10:00|114151.8|114051.8|114147.1|114047.1|114153.8|114053.8|114141|114041|22
1626426900000|2021-07-16 09:15:00|114143.7|114043.7|114199.7|113999.7|114201|114043.7|114083|113924|91
1626427200000|2021-07-16 09:20:00|114199.2|113999.2|114138.8|114038.8|114199.2|114052.5|114134.5|113994.5|43
1626427500000|2021-07-16 09:25:00|114139.5|114039.5|114139.5|114039.5|114143|114043|114139.5|114039.5|9
1626427800000|2021-07-16 09:30:00|114140.5|114040.5|114155|114055|114156.5|114056.5|114139.5|114039.5|12
1626428100000|2021-07-16 09:35:00|114153|114053|114138|113938|114178.8|114053|114135.5|113935.5|29
1626428400000|2021-07-16 09:40:00|114139|113939|114194|113994|114194|114029.3|114118.2|113938.8|80
1626428700000|2021-07-16 09:45:00|114193.8|113993.8|114161.9|113961.9|114204|114050.8|114150.8|113957.5|30
1626429000000|2021-07-16 09:50:00|114160.9|113960.9|114159.8|113959.8|114160.9|113960.9|114157.4|113957.4|11
1626429300000|2021-07-16 09:55:00|114159.9|113959.9|114148|113948|114162|113962|114142|113942|20
1626429600000|2021-07-16 10:00:00|114144|113944|114131.5|113931.5|114144|113990.5|114089.5|113930.5|38
1626429900000|2021-07-16 10:05:00|114083|113983|114138|113938|114139|113991.5|114082|113928|38
1626430200000|2021-07-16 10:10:00|114093.5|113993.5|114166.5|113966.5|114213.5|114013.5|114084|113953|72
1626430500000|2021-07-16 10:15:00|114171.5|113971.5|114164.5|113964.5|114171.5|113971.5|114163.5|113963.5|10
1626430800000|2021-07-16 10:20:00|114165|113965|114168|113968|114173|114006.5|114093|113939|39
1626431100000|2021-07-16 10:25:00|114168.5|113968.5|114163|113963|114170.5|113970.5|114163|113963|12
1626431400000|2021-07-16 10:30:00|114161|113961|114160.5|113960.5|114167.7|113967.7|114155.2|113955.2|14
1626431700000|2021-07-16 10:35:00|114162|113962|114161.5|113961.5|114189.7|113989.7|114159|113959|11
1626432000000|2021-07-16 10:40:00|114161|113961|114161|113961|114161|113961|114161|113961|1
1626432300000|2021-07-16 10:45:00|114162|113962|114229.9|114029.9|114278.2|114078.2|114161.5|113961.5|23
1626432600000|2021-07-16 10:50:00|114216.7|114016.7|114291.5|114091.5|114293|114105.1|114183|114016.7|22
1626432900000|2021-07-16 10:55:00|114291|114091|114314.2|114114.2|114379.9|114190.7|114285.1|114091|59
1626433200000|2021-07-16 11:00:00|114315.2|114115.2|114311.7|114111.7|114317.3|114117.3|114311.7|114111.7|9
1626433500000|2021-07-16 11:05:00|114313.8|114113.8|114305.8|114105.8|114316.3|114116.3|114304.3|114104.3|14
1626433800000|2021-07-16 11:10:00|114309.8|114109.8|114343.2|114243.2|114390.2|114244.2|114309.8|114109.8|29
1626434100000|2021-07-16 11:15:00|114340.7|114240.7|114310.1|114210.1|114373|114243.7|114310.1|114149|59
1626434400000|2021-07-16 11:20:00|114311.7|114211.7|114311.2|114211.2|114360.2|114220.1|114310.1|114140|19
1626434700000|2021-07-16 11:25:00|114311.7|114211.7|114323.5|114123.5|114326|114212.2|114280|114120.5|14
1626435000000|2021-07-16 11:30:00|114324|114124|114317.7|114117.7|114325|114125|114317.2|114117.2|11
1626435300000|2021-07-16 11:35:00|114245.1|114145.1|114245.1|114145.1|114247.5|114147.5|114245.1|114145.1|5
1626435600000|2021-07-16 11:40:00|114249.7|114149.7|114247.1|114147.1|114249.7|114149.7|114245.1|114145.1|43
1626435900000|2021-07-16 11:45:00|114246.5|114146.5|114319|114119|114320|114153.7|114245.1|114119|39
1626436200000|2021-07-16 11:50:00|114319.5|114119.5|114335|114135|114335|114135|114318.5|114118.5|22
1626436500000|2021-07-16 11:55:00|114334|114134|114370.5|114170.5|114370.5|114170.5|114331.7|114131.7|40
1626436800000|2021-07-16 12:00:00|114369.2|114169.2|114419.5|114219.5|114424.8|114224.8|114369.2|114169.2|29
1626437100000|2021-07-16 12:05:00|114419|114219|114336.4|114236.4|114419|114263|114335.5|114190|35
1626437400000|2021-07-16 12:10:00|114335.4|114235.4|114360|114160|114360|114241.7|114331.2|114160|13
1626437700000|2021-07-16 12:15:00|114360.5|114160.5|114379.2|114179.2|114381.8|114181.8|114350|114150|43
1626438000000|2021-07-16 12:20:00|114382.2|114182.2|114363|114163|114384.5|114184.5|114361.6|114161.6|13
1626438300000|2021-07-16 12:25:00|114362.1|114162.1|114369.5|114169.5|114369.5|114169.5|114353.1|114153.1|27
1626438600000|2021-07-16 12:30:00|114365|114165|114348.5|114148.5|114375|114175|114345|114145|35
1626438900000|2021-07-16 12:35:00|114346.6|114146.6|114349.5|114149.5|114350.5|114186.8|114284.3|114128.1|35
1626439200000|2021-07-16 12:40:00|114348.1|114148.1|114344|114144|114349.5|114149.5|114344|114144|7
1626439500000|2021-07-16 12:45:00|114343.2|114143.2|114343.5|114143.5|114345.3|114145.3|114338.2|114138.2|7
1626439800000|2021-07-16 12:50:00|114337.7|114137.7|114335|114135|114343.5|114164.6|114243.1|114112.4|32
1626440400000|2021-07-16 13:00:00|114333.1|114133.1|114350.5|114150.5|114352|114152|114320.7|114120.7|18
1626440700000|2021-07-16 13:05:00|114330.1|114130.1|114334|114134|114340.5|114140.5|114329.5|114129.5|13
1626441000000|2021-07-16 13:10:00|114333.5|114133.5|114326.5|114126.5|114337.3|114137.3|114326|114126|19
1626441300000|2021-07-16 13:15:00|114325.5|114125.5|114246.5|114146.5|114326|114191.3|114246.5|114116|52
1626441600000|2021-07-16 13:20:00|114245.5|114145.5|114300|114100|114300|114146.5|114245.5|114096|11
1626441900000|2021-07-16 13:25:00|114309.5|114109.5|114240|114140|114315|114170|114240|114109.5|25
1626442200000|2021-07-16 13:30:00|114239|114139|114250|114050|114280.5|114139|114231.5|114040|35
1626442500000|2021-07-16 13:35:00|114255|114055|114245|114145|114303.5|114145|114207.3|114055|36
1626442800000|2021-07-16 13:40:00|114250|114150|114360|114160|114360|114163|114250|114105|25
1626443100000|2021-07-16 13:45:00|114361|114161|114422|114222|114422|114257.5|114357.5|114161|30
1626443400000|2021-07-16 13:50:00|114423.5|114223.5|114360|114260|114425|114269.5|114343.3|114219.5|36
1626443700000|2021-07-16 13:55:00|114359.5|114259.5|114333|114233|114359.5|114259.5|114332.5|114232.5|28
1626444000000|2021-07-16 14:00:00|114327.8|114227.8|114323.8|114123.8|114334.8|114227.8|114264.5|114071.9|51
1626444300000|2021-07-16 14:05:00|114324.8|114124.8|114284.5|114184.5|114340|114184.5|114280.3|114123.8|26
1626444600000|2021-07-16 14:10:00|114284.7|114184.7|114395|114195|114395|114227.5|114282.2|114131|56
1626444900000|2021-07-16 14:15:00|114385|114185|114380|114180|114385|114185|114380|114180|13
1626445200000|2021-07-16 14:20:00|114380.5|114180.5|114398.5|114198.5|114403|114203|114380.5|114180.5|31
1626445500000|2021-07-16 14:25:00|114398.3|114198.3|114395.8|114195.8|114406.3|114206.3|114395|114195|29
1626445800000|2021-07-16 14:30:00|114396.5|114196.5|114332.5|114132.5|114396.5|114232.5|114284.7|114132.5|50
1626446100000|2021-07-16 14:35:00|114337.5|114137.5|114339|114139|114358.5|114158.5|114337.5|114137.5|21
1626446400000|2021-07-16 14:40:00|114341.5|114141.5|114356.5|114156.5|114356.5|114156.5|114333.5|114133.5|6
1626446700000|2021-07-16 14:45:00|114366.5|114166.5|114370|114170|114372|114172|114350|114150|25
1626447000000|2021-07-16 14:50:00|114367.5|114167.5|114363.5|114163.5|114373|114173|114350|114150|11
1626447300000|2021-07-16 14:55:00|114354|114154|114355|114155|114363|114163|114347|114147|13
1626447600000|2021-07-16 15:00:00|114357|114157|114360|114160|114360|114160|114347|114147|7
1626447900000|2021-07-16 15:05:00|114359.5|114159.5|114348.3|114148.3|114362|114162|114348.3|114148.3|12
1626448200000|2021-07-16 15:10:00|114348.5|114148.5|114354.5|114154.5|114355|114155|114347.8|114147.8|8
1626448500000|2021-07-16 15:15:00|114354|114154|114357|114157|114366.8|114166.8|114354|114154|23
1626448800000|2021-07-16 15:20:00|114357.5|114157.5|114358.8|114158.8|114361|114161|114357|114157|25
1626449100000|2021-07-16 15:25:00|114358.5|114158.5|114350.8|114150.8|114358.5|114158.5|114335|114135|25
1626449400000|2021-07-16 15:30:00|114352.8|114152.8|114350.5|114150.5|114355.5|114196.5|114295|114147|41
1626449700000|2021-07-16 15:35:00|114351.3|114151.3|114351|114151|114352|114152|114351|114151|9
1626450000000|2021-07-16 15:40:00|114351.8|114151.8|114300.5|114200.5|114358.8|114211.8|114288.5|114151.3|71
1626450300000|2021-07-16 15:45:00|114352|114152|114282|114182|114353.3|114194|114271.3|114131.5|47
1626450600000|2021-07-16 15:50:00|114277|114177|114268|114168|114277|114177|114259.8|114159.8|22
1626450900000|2021-07-16 15:55:00|114268.5|114168.5|114278.5|114178.5|114278.5|114178.5|114266.8|114166.8|20
1626451200000|2021-07-16 16:00:00|114278.3|114178.3|114263|114163|114321|114178.3|114258|114121|18
1626451500000|2021-07-16 16:05:00|114262.5|114162.5|114261.3|114161.3|114263.5|114163.5|114256.5|114156.5|22
1626451800000|2021-07-16 16:10:00|114261|114161|114230|114130|114261|114161|114230|114130|16
1626452100000|2021-07-16 16:15:00|114232.1|114132.1|114270|114070|114270.3|114143.4|114205.5|114055.5|37
1626452400000|2021-07-16 16:20:00|114269.5|114069.5|114230.5|114130.5|114278|114131.5|114230|114069.5|10
1626452700000|2021-07-16 16:25:00|114230|114130|114250|114050|114261.5|114130|114215.5|114048.5|25
1626453000000|2021-07-16 16:30:00|114250.7|114050.7|114249.5|114049.5|114278.4|114078.4|114249.5|114049.5|30
1626453300000|2021-07-16 16:35:00|114248|114048|114237.5|114037.5|114256.5|114080|114168.4|114020.5|44
1626453600000|2021-07-16 16:40:00|114230|114030|114237.2|114037.2|114239.7|114039.7|114230|114030|7
1626453900000|2021-07-16 16:45:00|114237|114037|114187|114087|114237|114091|114187|114037|7
1626454200000|2021-07-16 16:50:00|114172|114072|114220|114020|114220|114072|114172|114020|2
1626454500000|2021-07-16 16:55:00|114218.4|114018.4|114218.4|114018.4|114218.4|114018.4|114218.4|114018.4|1
1626454800000|2021-07-16 17:00:00|114218|114018|114156.2|114056.2|114218|114058.4|114146.2|114018|9
1626455100000|2021-07-16 17:05:00|114158.7|114058.7|114161.2|114061.2|114166.2|114066.2|114153.7|114053.7|11
1626455400000|2021-07-16 17:10:00|114165|114065|114221.5|114021.5|114252|114065.5|114165|114018.4|16
1626455700000|2021-07-16 17:15:00|114221|114021|114191.5|113991.5|114221|114021|114182|113982|18
1626456000000|2021-07-16 17:20:00|114209.7|114009.7|114143.4|114043.4|114210.7|114043.4|114142.9|113979|34
1626456300000|2021-07-16 17:25:00|114143.2|114043.2|114171.4|113971.4|114171.4|114043.2|114112.2|113935.7|31
1626456600000|2021-07-16 17:30:00|114171.1|113971.1|114171|113971|114171.1|113971.1|114168.1|113968.1|9
1626456900000|2021-07-16 17:35:00|114171.1|113971.1|114180|113980|114180|113980|114167.5|113967.5|15
1626457200000|2021-07-16 17:40:00|114180.6|113980.6|114181.3|113981.3|114181.8|113981.8|114180|113980|10
1626457500000|2021-07-16 17:45:00|114180.3|113980.3|114192.5|113992.5|114198.4|113998.4|114180|113980|21
1626457800000|2021-07-16 17:50:00|114198.4|113998.4|114206.4|114006.4|114206.4|114006.4|114188.5|113988.5|31
1626458400000|2021-07-16 18:00:00|114202|114002|114226.4|114026.4|114226.4|114026.4|114198|113998|17
1626458700000|2021-07-16 18:05:00|114225.8|114025.8|114192.4|114092.4|114236.4|114096.9|114189.8|114016.4|31
1626459000000|2021-07-16 18:10:00|114191.9|114091.9|114190.9|114090.9|114191.9|114091.9|114190.9|114090.9|3
1626459300000|2021-07-16 18:15:00|114190|114090|114230|114030|114230|114090|114175.8|114030|4
1626459900000|2021-07-16 18:25:00|114232.5|114032.5|114280|114080|114329.4|114129.4|114232.5|114032.5|33
1626460200000|2021-07-16 18:30:00|114280.3|114080.3|114311|114111|114315.5|114115.5|114280|114080|12
1626460500000|2021-07-16 18:35:00|114311.5|114111.5|114284|114084|114315.5|114115.5|114284|114084|8
1626460800000|2021-07-16 18:40:00|114294.4|114094.4|114270|114070|114294.4|114094.4|114270|114070|6
1626461100000|2021-07-16 18:45:00|114285|114085|114285|114085|114285|114085|114285|114085|1
1626461400000|2021-07-16 18:50:00|114283.5|114083.5|114280.5|114080.5|114283.5|114083.5|114280.5|114080.5|3
1626461700000|2021-07-16 18:55:00|114280.8|114080.8|114280.8|114080.8|114280.8|114080.8|114280.8|114080.8|1
1626462000000|2021-07-16 19:00:00|114280.1|114080.1|114277.8|114077.8|114290|114090|114277.8|114077.8|6
1626462300000|2021-07-16 19:05:00|114290|114090|114340|114140|114345|114169.9|114269.9|114087.3|29
1626462600000|2021-07-16 19:10:00|114336.5|114136.5|114340|114140|114345|114145|114320|114120|14
1626462900000|2021-07-16 19:15:00|114335|114135|114320|114120|114340|114140|114320|114120|6
1626463200000|2021-07-16 19:20:00|114258.3|114158.3|114289.1|114089.1|114316.1|114158.3|114258.3|114059.8|13
1626463500000|2021-07-16 19:25:00|114290.3|114090.3|114334.1|114134.1|114343.1|114143.1|114290.3|114090.3|4
1626463800000|2021-07-16 19:30:00|114309.1|114109.1|114354.1|114154.1|114374.1|114174.1|114309.1|114109.1|15
1626464100000|2021-07-16 19:35:00|114371.8|114171.8|114364.8|114164.8|114371.8|114171.8|114343.1|114143.1|12
1626464400000|2021-07-16 19:40:00|114363.8|114163.8|114357|114157|114366.6|114166.6|114347.3|114147.3|21
1626464700000|2021-07-16 19:45:00|114359|114159|114375.1|114175.1|114375.1|114175.1|114355|114155|5
1626465000000|2021-07-16 19:50:00|114350|114250|114358|114258|114410.1|114264.5|114346.5|114180.5|35
1626465300000|2021-07-16 19:55:00|114360|114260|114357|114257|114360|114260|114350|114250|10
1626652800000|2021-07-19 00:00:00|114415|114215|114399.1|114299.1|114468|114299.1|114376.4|114204.3|211
1626653100000|2021-07-19 00:05:00|114408|114308|114551.7|114351.7|114559.7|114415.6|114408|114270.4|227
1626653400000|2021-07-19 00:10:00|114555.6|114355.6|114456.9|114356.9|114558.4|114407.5|114447.5|114347.5|246
1626653700000|2021-07-19 00:15:00|114460.4|114360.4|114510.6|114410.6|114513|114413|114460.4|114360.4|243
1626654000000|2021-07-19 00:20:00|114516|114416|114505.1|114405.1|114519|114419|114495|114395|133
1626654300000|2021-07-19 00:25:00|114505.6|114405.6|114487|114387|114505.6|114405.6|114471|114371|179
1626654600000|2021-07-19 00:30:00|114488.6|114388.6|114568.5|114468.5|114576.9|114476.9|114486.6|114386.6|199
1626654900000|2021-07-19 00:35:00|114570.5|114470.5|114595.1|114495.1|114605.5|114505.5|114535.5|114435.5|178
1626655200000|2021-07-19 00:40:00|114591.5|114491.5|114602.5|114502.5|114607|114507|114572.6|114472.6|143
1626655500000|2021-07-19 00:45:00|114603.5|114503.5|114637|114537|114646.8|114546.8|114603.5|114503.5|177
1626655800000|2021-07-19 00:50:00|114637.5|114537.5|114618.5|114518.5|114645|114545|114618.5|114518.5|129
1626656100000|2021-07-19 00:55:00|114621|114521|114604.5|114504.5|114626|114526|114599.6|114499.6|150
1626656400000|2021-07-19 01:00:00|114601.8|114501.8|114581.9|114481.9|114611.7|114511.7|114576.4|114476.4|220
1626656700000|2021-07-19 01:05:00|114581.4|114481.4|114560.5|114460.5|114581.4|114481.4|114552.3|114452.3|166
1626657000000|2021-07-19 01:10:00|114561|114461|114572|114472|114601.5|114501.5|114561|114461|152
1626657300000|2021-07-19 01:15:00|114572.5|114472.5|114572.5|114472.5|114590.5|114490.5|114562|114462|118
1626657600000|2021-07-19 01:20:00|114579|114479|114583|114483|114587.2|114487.2|114579|114479|56
1626657900000|2021-07-19 01:25:00|114586|114486|114626|114526|114627.5|114527.5|114583|114483|131
1626658200000|2021-07-19 01:30:00|114623.6|114523.6|114647.5|114547.5|114648.3|114548.3|114612|114512|126
1626658500000|2021-07-19 01:35:00|114648.5|114548.5|114672|114572|114696|114596|114648.5|114548.5|222
1626658800000|2021-07-19 01:40:00|114677.7|114577.7|114717|114617|114723.1|114623.1|114667|114567|136
1626659100000|2021-07-19 01:45:00|114716|114616|114732.5|114632.5|114772.6|114672.6|114716|114616|214
1626659400000|2021-07-19 01:50:00|114733.5|114633.5|114682.6|114582.6|114735|114635|114676.1|114576.1|167
1626659700000|2021-07-19 01:55:00|114683.6|114583.6|114681.6|114581.6|114693.1|114593.1|114667.5|114567.5|117
1626660000000|2021-07-19 02:00:00|114681.5|114581.5|114668|114568|114684.1|114584.1|114658|114558|166
1626660300000|2021-07-19 02:05:00|114669.5|114569.5|114672.1|114572.1|114692|114592|114661.1|114561.1|136
1626660600000|2021-07-19 02:10:00|114671.6|114571.6|114660.5|114560.5|114675.1|114575.1|114656.5|114556.5|122
1626660900000|2021-07-19 02:15:00|114658.6|114558.6|114695.1|114595.1|114695.1|114595.1|114656.5|114556.5|97
1626661200000|2021-07-19 02:20:00|114695|114595|114712|114612|114714|114614|114693.5|114593.5|50
1626661500000|2021-07-19 02:25:00|114713.5|114613.5|114672|114572|114713.5|114613.5|114665.1|114565.1|83
1626661800000|2021-07-19 02:30:00|114673|114573|114648|114548|114685|114585|114632.1|114532.1|127
1626662100000|2021-07-19 02:35:00|114649.1|114549.1|114625.1|114525.1|114649.1|114549.1|114625.1|114525.1|129
1626662400000|2021-07-19 02:40:00|114629.5|114529.5|114627.5|114527.5|114656|114556|114625.1|114525.1|118
1626662700000|2021-07-19 02:45:00|114627|114527|114651.5|114551.5|114651.5|114551.5|114625|114525|85
1626663000000|2021-07-19 02:50:00|114654|114554|114641|114541|114655|114555|114631|114531|68
1626663300000|2021-07-19 02:55:00|114640|114540|114605.6|114505.6|114641.5|114541.5|114599.1|114499.1|130
1626663600000|2021-07-19 03:00:00|114605.1|114505.1|114598.6|114498.6|114610.5|114510.5|114594.8|114494.8|82
1626663900000|2021-07-19 03:05:00|114599.6|114499.6|114619.1|114519.1|114623.1|114523.1|114566.5|114466.5|143
1626664200000|2021-07-19 03:10:00|114619.6|114519.6|114607.1|114507.1|114633.6|114533.6|114607.1|114507.1|82
1626664500000|2021-07-19 03:15:00|114605.5|114505.5|114593.1|114493.1|114615.6|114515.6|114589.4|114489.4|75
1626664800000|2021-07-19 03:20:00|114591|114491|114615.1|114515.1|114615.6|114515.6|114589.5|114489.5|81
1626665100000|2021-07-19 03:25:00|114615.6|114515.6|114589.1|114489.1|114629.5|114529.5|114589.1|114489.1|60
1626665400000|2021-07-19 03:30:00|114581|114481|114581.5|114481.5|114596.5|114496.5|114579.1|114479.1|42
1626665700000|2021-07-19 03:35:00|114581.1|114481.1|114632.2|114532.2|114642.5|114542.5|114578.6|114478.6|140
1626666000000|2021-07-19 03:40:00|114631|114531|114609.6|114509.6|114631|114531|114606.5|114506.5|89
1626666300000|2021-07-19 03:45:00|114611|114511|114603.8|114503.8|114612.1|114512.1|114603.8|114503.8|36
1626666600000|2021-07-19 03:50:00|114603.5|114503.5|114602|114502|114603.8|114503.8|114586.5|114486.5|45
1626666900000|2021-07-19 03:55:00|114603|114503|114579|114479|114607.5|114507.5|114579|114479|47
1626667200000|2021-07-19 04:00:00|114580|114480|114590.6|114490.6|114590.6|114490.6|114560.5|114460.5|91
1626667500000|2021-07-19 04:05:00|114592|114492|114580.5|114480.5|114592|114492|114579.5|114479.5|51
1626667800000|2021-07-19 04:10:00|114582|114482|114592.6|114492.6|114593.1|114493.1|114580.5|114480.5|27
1626668100000|2021-07-19 04:15:00|114591.1|114491.1|114623.5|114523.5|114637.5|114537.5|114591.1|114491.1|59
1626668400000|2021-07-19 04:20:00|114622.5|114522.5|114617.3|114517.3|114624|114524|114617.3|114517.3|14
1626668700000|2021-07-19 04:25:00|114615.3|114515.3|114656.1|114556.1|114659.4|114559.4|114608.5|114508.5|85
1626669000000|2021-07-19 04:30:00|114646.9|114546.9|114655|114555|114655|114555|114646.9|114546.9|45
1626669300000|2021-07-19 04:35:00|114654.5|114554.5|114672.1|114572.1|114693.5|114593.5|114654.5|114554.5|134
1626669600000|2021-07-19 04:40:00|114671.1|114571.1|114694.5|114594.5|114698.1|114598.1|114671.1|114571.1|84
1626669900000|2021-07-19 04:45:00|114695|114595|114715.5|114615.5|114719.5|114619.5|114695|114595|96
1626670200000|2021-07-19 04:50:00|114714.5|114614.5|114697.5|114597.5|114715|114615|114691|114591|156
1626670500000|2021-07-19 04:55:00|114695.1|114595.1|114713.5|114613.5|114736.5|114636.5|114693.1|114593.1|176
1626670800000|2021-07-19 05:00:00|114714|114614|114703|114603|114727|114627|114700|114600|182
1626671100000|2021-07-19 05:05:00|114704.5|114604.5|114715.7|114615.7|114717.5|114617.5|114689.5|114589.5|163
1626671400000|2021-07-19 05:10:00|114716.5|114616.5|114708|114608|114717.7|114617.7|114704.5|114604.5|40
1626671700000|2021-07-19 05:15:00|114706.6|114606.6|114727.5|114627.5|114745.1|114645.1|114702.4|114602.4|121
1626672000000|2021-07-19 05:20:00|114727|114627|114767|114667|114767|114667|114719.5|114619.5|154
1626672300000|2021-07-19 05:25:00|114772|114672|114722|114622|114778|114678|114717.5|114617.5|205
1626672600000|2021-07-19 05:30:00|114720.6|114620.6|114708|114608|114720.6|114620.6|114682.5|114582.5|127
1626672900000|2021-07-19 05:35:00|114710|114610|114722.5|114622.5|114734.1|114634.1|114710|114610|70
1626673200000|2021-07-19 05:40:00|114723|114623|114769.5|114669.5|114780|114680|114722.5|114622.5|59
1626673500000|2021-07-19 05:45:00|114770.1|114670.1|114795.1|114695.1|114806|114706|114762.2|114662.2|134
1626673800000|2021-07-19 05:50:00|114793|114693|114791|114691|114802.5|114702.5|114773.1|114673.1|158
1626674100000|2021-07-19 05:55:00|114789.9|114689.9|114802|114702|114808|114708|114773.4|114673.4|156
1626674400000|2021-07-19 06:00:00|114801.5|114701.5|114775.1|114675.1|114820|114720|114768.6|114668.6|235
1626674700000|2021-07-19 06:05:00|114777|114677|114759.1|114659.1|114777|114677|114741|114641|204
1626675000000|2021-07-19 06:10:00|114758.3|114658.3|114743.5|114643.5|114761.8|114661.8|114735|114635|279
1626675300000|2021-07-19 06:15:00|114745|114645|114818.5|114718.5|114829|114729|114735.1|114635.1|234
1626675600000|2021-07-19 06:20:00|114817.5|114717.5|114797.5|114697.5|114825.1|114725.1|114792|114692|252
1626675900000|2021-07-19 06:25:00|114795.1|114695.1|114865.1|114765.1|114886|114786|114784.5|114684.5|163
1626676200000|2021-07-19 06:30:00|114864.9|114764.9|114848.3|114748.3|114908.1|114773.5|114843.5|114696|62
1626676500000|2021-07-19 06:35:00|114847|114747|114852.6|114652.6|114852.6|114748.7|114769.5|114623|83
1626676800000|2021-07-19 06:40:00|114853.4|114653.4|114905.5|114705.5|114905.5|114757|114811.2|114648.7|46
1626677100000|2021-07-19 06:45:00|114907|114707|114894.4|114694.4|114912.1|114743.1|114831.1|114687|62
1626677400000|2021-07-19 06:50:00|114894.8|114694.8|114875.4|114675.4|114895.1|114725.1|114811.1|114671.1|41
1626677700000|2021-07-19 06:55:00|114876.3|114676.3|114898|114698|114898.6|114698.6|114871.5|114671.5|48
1626678000000|2021-07-19 07:00:00|114897.5|114697.5|114875|114775|114959.6|114799.1|114853.6|114693.4|87
1626678300000|2021-07-19 07:05:00|114875.1|114775.1|114915.1|114715.1|114923.1|114781.6|114860.6|114706.7|89
1626678600000|2021-07-19 07:10:00|114913.6|114713.6|114850.6|114750.6|114924.1|114769|114836|114713.6|95
1626678900000|2021-07-19 07:15:00|114851.3|114751.3|114866|114766|114904.5|114772.8|114842.6|114695.2|60
1626679200000|2021-07-19 07:20:00|114864.3|114764.3|114924.7|114824.7|114924.7|114824.7|114855.5|114755.5|45
1626679500000|2021-07-19 07:25:00|114922.5|114822.5|114911.3|114811.3|114985|114831.6|114890.6|114756.1|101
1626679800000|2021-07-19 07:30:00|114912.1|114812.1|114917|114817|114974.6|114834.7|114904.1|114746|80
1626680100000|2021-07-19 07:35:00|114918.7|114818.7|114986.7|114886.7|115042.4|114897|114918.3|114818.3|90
1626680400000|2021-07-19 07:40:00|114988.5|114888.5|114972.7|114872.7|115095|114896.4|114968.6|114824.5|124
1626680700000|2021-07-19 07:45:00|114971|114871|115013.1|114913.1|115019|114919|114970|114870|71
1626681000000|2021-07-19 07:50:00|115007.1|114907.1|115005.1|114905.1|115030.7|114930.7|115005.1|114905.1|77
1626681300000|2021-07-19 07:55:00|115000|114900|115067.3|114867.3|115070.8|114918.1|114975.1|114866|73
1626681600000|2021-07-19 08:00:00|115067|114867|115046.3|114846.3|115074.6|114874.6|115027|114827|69
1626681900000|2021-07-19 08:05:00|115045.3|114845.3|115018|114818|115045.3|114879|114979|114811.5|61
1626682200000|2021-07-19 08:10:00|115016.5|114816.5|115016.5|114816.5|115018.5|114857.5|114953.8|114805.9|30
1626682500000|2021-07-19 08:15:00|114955.1|114855.1|114978.5|114878.5|115029|114878.5|114955.1|114818.5|37
1626682800000|2021-07-19 08:20:00|115024.9|114824.9|114941.6|114841.6|115031.5|114885.5|114941.6|114821|69
1626683100000|2021-07-19 08:25:00|114942.1|114842.1|115016.5|114816.5|115023|114874.5|114940.1|114816.5|39
1626683400000|2021-07-19 08:30:00|115018|114818|115043.5|114843.5|115043.5|114870.9|114962.9|114807.6|62
1626683700000|2021-07-19 08:35:00|115042|114842|115154.5|114954.5|115156.5|114962.4|115039.5|114839.5|57
1626684000000|2021-07-19 08:40:00|115158.5|114958.5|115168.5|114968.5|115225|115068|115102.8|114916.5|180
1626684300000|2021-07-19 08:45:00|115166.5|114966.5|115235|115035|115235|115085|115144.6|114966.5|53
1626684600000|2021-07-19 08:50:00|115235.8|115035.8|115284.9|115084.9|115325|115152.1|115189.3|115035.8|110
1626684900000|2021-07-19 08:55:00|115285|115085|115180.5|115080.5|115287.5|115145.1|115179.4|115032.4|88
1626685200000|2021-07-19 09:00:00|115232.5|115032.5|115233.4|115033.4|115251|115083|115162.5|115007.4|60
1626685500000|2021-07-19 09:05:00|115232.9|115032.9|115248.4|115048.4|115255|115092.3|115167.4|115008.4|41
1626685800000|2021-07-19 09:10:00|115246.4|115046.4|115220|115120|115280|115120|115190.3|115040.6|61
1626686100000|2021-07-19 09:15:00|115218.8|115118.8|115257.9|115057.9|115294.5|115148.2|115218.8|115057.9|60
1626686400000|2021-07-19 09:20:00|115262.5|115062.5|115159.5|114959.5|115267.5|115101.9|115148.1|114957|54
1626686700000|2021-07-19 09:25:00|115156|114956|115113.5|114913.5|115186.7|114986.7|115111|114911|45
1626687000000|2021-07-19 09:30:00|115114.5|114914.5|115117|114917|115117.5|114917.5|115113|114913|18
1626687300000|2021-07-19 09:35:00|115115.8|114915.8|115080|114880|115115.8|114945.1|115043.7|114875|24
1626687600000|2021-07-19 09:40:00|115074|114874|115090.1|114890.1|115090.1|114947.7|115027|114873.9|42
1626687900000|2021-07-19 09:45:00|115102|114902|115236|115036|115236|115046.7|115102|114902|93
1626688200000|2021-07-19 09:50:00|115236.5|115036.5|115196|114996|115248.5|115048.5|115185.9|114985.9|46
1626688500000|2021-07-19 09:55:00|115192.4|114992.4|115165|114965|115193.6|114993.6|115165|114965|9
1626688800000|2021-07-19 10:00:00|115170|114970|115160.4|114960.4|115212|115006|115156.5|114956.5|14
1626689100000|2021-07-19 10:05:00|115160.1|114960.1|115250.3|115050.3|115275.5|115075.5|115160.1|114960.1|27
1626689400000|2021-07-19 10:10:00|115250.5|115050.5|115285.5|115085.5|115285.5|115085.5|115233.9|115033.9|19
1626689700000|2021-07-19 10:15:00|115295|115095|115361.5|115161.5|115388|115188|115295|115095|45
1626690000000|2021-07-19 10:20:00|115363|115163|115337|115137|115365|115165|115336.9|115136.9|12
1626690300000|2021-07-19 10:25:00|115335|115135|115333.5|115133.5|115335|115135|115333.5|115133.5|2
1626690600000|2021-07-19 10:30:00|115341.4|115141.4|115341.5|115141.5|115342.4|115142.4|115340|115140|6
1626690900000|2021-07-19 10:35:00|115338.5|115138.5|115392.5|115192.5|115443.1|115243.1|115305.1|115137.5|41
1626691200000|2021-07-19 10:40:00|115391|115191|115388|115188|115433.1|115233.1|115388|115188|36
1626691500000|2021-07-19 10:45:00|115391|115191|115360.5|115160.5|115453.9|115253.9|115355.2|115155.2|48
1626691800000|2021-07-19 10:50:00|115401.1|115201.1|115412.5|115212.5|115422|115222|115395.5|115195.5|12
1626692100000|2021-07-19 10:55:00|115417.5|115217.5|115412|115212|115418.5|115218.5|115411.4|115211.4|10
1626692400000|2021-07-19 11:00:00|115414|115214|115360|115160|115444.7|115244.7|115360|115160|52
1626692700000|2021-07-19 11:05:00|115360.5|115160.5|115381|115181|115419.9|115219.9|115353.5|115153.5|27
1626693000000|2021-07-19 11:10:00|115380.5|115180.5|115377|115177|115380.5|115180.5|115359.5|115159.5|56
1626693300000|2021-07-19 11:15:00|115376.5|115176.5|115423.6|115223.6|115429.5|115229.5|115369.9|115169.9|35
1626693600000|2021-07-19 11:20:00|115419|115219|115366.4|115166.4|115425.9|115225.9|115347.4|115147.4|93
1626693900000|2021-07-19 11:25:00|115369|115169|115373|115173|115373|115173|115366.7|115166.7|7
1626694200000|2021-07-19 11:30:00|115372.5|115172.5|115378.1|115178.1|115383|115183|115371.9|115171.9|7
1626694500000|2021-07-19 11:35:00|115381.1|115181.1|115408.5|115208.5|115408.5|115208.5|115372.7|115172.7|29
1626694800000|2021-07-19 11:40:00|115409|115209|115405.7|115205.7|115410.2|115210.2|115403|115203|9
1626695100000|2021-07-19 11:45:00|115409.2|115209.2|115407|115207|115414|115214|115407|115207|9
1626695400000|2021-07-19 11:50:00|115402|115202|115402|115202|115402|115202|115402|115202|1
1626695700000|2021-07-19 11:55:00|115415.9|115215.9|115403.1|115203.1|115419.4|115219.4|115400.3|115200.3|9
1626696000000|2021-07-19 12:00:00|115406.6|115206.6|115484.4|115284.4|115484.4|115284.4|115406.6|115206.6|19
1626696300000|2021-07-19 12:05:00|115482.9|115282.9|115579.4|115379.4|115579.4|115379.4|115482.9|115282.9|34
1626696600000|2021-07-19 12:10:00|115580.3|115380.3|115513.5|115313.5|115580.3|115415.1|115440.3|115304.8|37
1626696900000|2021-07-19 12:15:00|115512.7|115312.7|115498.5|115298.5|115527.4|115327.4|115495|115295|25
1626697200000|2021-07-19 12:20:00|115500.1|115300.1|115522.4|115322.4|115537.4|115337.4|115498.1|115298.1|37
1626697500000|2021-07-19 12:25:00|115460.7|115360.7|115526.4|115326.4|115526.5|115367.4|115440.3|115293.7|32
1626697800000|2021-07-19 12:30:00|115519.9|115319.9|115470.3|115270.3|115519.9|115355.1|115433.7|115243.5|37
1626698100000|2021-07-19 12:35:00|115443.5|115343.5|115401.7|115301.7|115476.5|115345.1|115392.5|115219.5|48
1626698400000|2021-07-19 12:40:00|115400.1|115300.1|115389.5|115289.5|115498.5|115312.3|115389.5|115230.3|55
1626698700000|2021-07-19 12:45:00|115388.9|115288.9|115411.7|115211.7|115428.4|115294.5|115345.1|115200|49
1626699000000|2021-07-19 12:50:00|115414.4|115214.4|115386.9|115186.9|115421|115242.8|115318.7|115152.7|86
1626699300000|2021-07-19 12:55:00|115385.7|115185.7|115360.1|115260.1|115415.1|115264.5|115360.1|115185.7|9
1626699600000|2021-07-19 13:00:00|115369.2|115269.2|115419.8|115219.8|115436.5|115270.3|115366.5|115214.3|40
1626699900000|2021-07-19 13:05:00|115416.3|115216.3|115414.9|115214.9|115416.3|115216.3|115413.4|115213.4|10
1626700200000|2021-07-19 13:10:00|115415.5|115215.5|115278.5|115078.5|115415.5|115215.5|115259.8|115059.8|66
1626700500000|2021-07-19 13:15:00|115282.5|115082.5|115317|115117|115324.5|115124.5|115278.3|115078.3|23
1626700800000|2021-07-19 13:20:00|115325|115125|115280|115080|115332.5|115132.5|115280|115080|21
1626701100000|2021-07-19 13:25:00|115277|115077|115220|115020|115281.7|115081.7|115220|115020|15
1626701400000|2021-07-19 13:30:00|115230|115030|115205|115005|115230|115030|115201.3|115001.3|36
1626701700000|2021-07-19 13:35:00|115204.8|115004.8|115230.5|115030.5|115245.3|115091|115180|114980|32
1626702000000|2021-07-19 13:40:00|115230|115030|115229.6|115029.6|115264.5|115096|115178.5|115025|74
1626702300000|2021-07-19 13:45:00|115231.9|115031.9|115236|115036|115247|115047|115228.1|115028.1|71
1626702600000|2021-07-19 13:50:00|115237|115037|115271.5|115071.5|115271.5|115071.5|115229.5|115029.5|50
1626702900000|2021-07-19 13:55:00|115276.5|115076.5|115342.5|115142.5|115356|115156|115232.5|115076.5|20
1626703200000|2021-07-19 14:00:00|115343|115143|115369.5|115169.5|115372.4|115172.4|115342|115142|10
1626703500000|2021-07-19 14:05:00|115371.5|115171.5|115377|115177|115395|115195|115337.2|115137.2|31
1626703800000|2021-07-19 14:10:00|115379.5|115179.5|115369|115169|115395|115195|115368.7|115168.7|34
1626704100000|2021-07-19 14:15:00|115367.5|115167.5|115385.5|115185.5|115387|115187|115271|115114|61
1626704400000|2021-07-19 14:20:00|115386.8|115186.8|115372|115172|115392.1|115192.1|115327.5|115127.5|90
1626704700000|2021-07-19 14:25:00|115379|115179|115370|115170|115401.8|115201.8|115365.5|115165.5|54
1626705000000|2021-07-19 14:30:00|115370.5|115170.5|115375|115175|115392.8|115234.5|115326.2|115162|54
1626705300000|2021-07-19 14:35:00|115378.5|115178.5|115408|115208|115415|115250.5|115350|115178.5|52
1626705600000|2021-07-19 14:40:00|115373.3|115273.3|115380|115180|115424.5|115273.3|115318|115159|51
1626705900000|2021-07-19 14:45:00|115377|115177|115306.5|115106.5|115377|115216|115297|115103.5|36
1626706200000|2021-07-19 14:50:00|115308|115108|115340.8|115140.8|115352|115152|115305|115105|27
1626706500000|2021-07-19 14:55:00|115338.2|115138.2|115365.5|115165.5|115366|115166|115334.3|115134.3|34
1626706800000|2021-07-19 15:00:00|115365|115165|115324.5|115124.5|115379|115241.5|115294|115124|72
1626707100000|2021-07-19 15:05:00|115325|115125|115311|115111|115325|115125|115304.5|115104.5|23
1626707400000|2021-07-19 15:10:00|115313|115113|115319.3|115119.3|115356.3|115204.5|115304.3|115113|31
1626707700000|2021-07-19 15:15:00|115319.8|115119.8|115338.5|115138.5|115348.6|115148.6|115317.3|115117.3|48
1626708000000|2021-07-19 15:20:00|115338|115138|115326|115126|115384.3|115226|115324.9|115124.9|43
1626708300000|2021-07-19 15:25:00|115328.3|115128.3|115330|115130|115350|115150|115325|115125|30
1626708600000|2021-07-19 15:30:00|115319.5|115119.5|115315|115115|115319.5|115119.5|115306.5|115106.5|14
1626708900000|2021-07-19 15:35:00|115310|115110|115310|115110|115310|115110|115310|115110|1
1626709200000|2021-07-19 15:40:00|115305|115105|115263.5|115063.5|115305|115105|115262.5|115062.5|14
1626709500000|2021-07-19 15:45:00|115263|115063|115282|115082|115283.5|115083.5|115262|115062|32
1626709800000|2021-07-19 15:50:00|115277.5|115077.5|115266|115066|115277.5|115128|115220.5|115064|20
1626710100000|2021-07-19 15:55:00|115219.8|115119.8|115270.5|115070.5|115280|115127.3|115219.8|115064|12
1626710400000|2021-07-19 16:00:00|115255.8|115055.8|115296|115096|115296|115096|115252.5|115052.5|27
1626710700000|2021-07-19 16:05:00|115295.5|115095.5|115295|115095|115295.5|115095.5|115285.5|115085.5|9
1626711000000|2021-07-19 16:10:00|115287|115087|115284|115084|115287|115087|115280|115080|8
1626711300000|2021-07-19 16:15:00|115283.5|115083.5|115310|115110|115310.1|115110.1|115279|115079|13
1626711600000|2021-07-19 16:20:00|115314.5|115114.5|115305|115105|115314.5|115114.5|115305|115105|5
1626712200000|2021-07-19 16:30:00|115310|115110|115310|115110|115310.3|115110.3|115310|115110|3
1626712500000|2021-07-19 16:35:00|115310.5|115110.5|115313|115113|115313|115113|115310.5|115110.5|6
1626712800000|2021-07-19 16:40:00|115268.5|115168.5|115438.5|115238.5|115460.8|115260.8|115268.5|115113|100
1626713100000|2021-07-19 16:45:00|115439|115239|115445.5|115245.5|115448.8|115248.8|115422.3|115222.3|40
1626713400000|2021-07-19 16:50:00|115443.5|115243.5|115434.5|115234.5|115444.5|115287.5|115385|115225|31
1626713700000|2021-07-19 16:55:00|115434|115234|115459.5|115259.5|115465.5|115285|115385|115232.5|18
1626714000000|2021-07-19 17:00:00|115456.8|115256.8|115464|115264|115474.8|115310.5|115410.5|115256.1|35
1626714300000|2021-07-19 17:05:00|115466.5|115266.5|115435.5|115335.5|115495.1|115336.5|115402|115248.5|38
1626714600000|2021-07-19 17:10:00|115436|115336|115435|115235|115461|115336.5|115433.5|115235|14
1626714900000|2021-07-19 17:15:00|115433.3|115233.3|115435|115235|115435|115235|115430.5|115230.5|5
1626715200000|2021-07-19 17:20:00|115439.5|115239.5|115435|115235|115440|115240|115433.3|115233.3|6
1626715500000|2021-07-19 17:25:00|115435.5|115235.5|115431.2|115231.2|115439.7|115239.7|115430|115230|22
1626715800000|2021-07-19 17:30:00|115432.2|115232.2|115455|115255|115468.5|115268.5|115432.2|115232.2|19
1626716100000|2021-07-19 17:35:00|115451|115251|115410|115210|115451.1|115251.1|115410|115210|10
1626716400000|2021-07-19 17:40:00|115410.5|115210.5|115425|115225|115425.5|115225.5|115410.5|115210.5|7
1626716700000|2021-07-19 17:45:00|115420|115220|115420|115220|115420|115220|115400|115200|8
1626717000000|2021-07-19 17:50:00|115420.4|115220.4|115437.5|115237.5|115441.5|115294|115394|115220|14
1626717300000|2021-07-19 17:55:00|115437|115237|115470|115270|115470|115304|115396|115235.5|14
1626717600000|2021-07-19 18:00:00|115466|115266|115439|115239|115469|115269|115438|115238|28
1626717900000|2021-07-19 18:05:00|115438.5|115238.5|115450.6|115250.6|115455.1|115255.1|115434|115234|17
1626718200000|2021-07-19 18:10:00|115450|115250|115445|115245|115450.6|115250.6|115445|115245|8
1626718500000|2021-07-19 18:15:00|115439|115239|115426.5|115226.5|115441.5|115241.5|115426.5|115226.5|14
1626718800000|2021-07-19 18:20:00|115427|115227|115421|115221|115427.5|115227.5|115416.5|115216.5|12
1626719100000|2021-07-19 18:25:00|115422|115222|115422|115222|115422|115222|115422|115222|1
1626719400000|2021-07-19 18:30:00|115432|115232|115397.5|115197.5|115446.1|115246.1|115397.5|115197.5|12
1626719700000|2021-07-19 18:35:00|115398|115198|115415|115215|115419.1|115219.1|115397.5|115197.5|10
1626720000000|2021-07-19 18:40:00|115419|115219|115430|115230|115465.6|115265.6|115419|115219|9
1626720300000|2021-07-19 18:45:00|115429.3|115229.3|115429.3|115229.3|115429.3|115229.3|115429.3|115229.3|1
1626720600000|2021-07-19 18:50:00|115430|115230|115453.6|115253.6|115465.7|115265.7|115430|115230|16
1626720900000|2021-07-19 18:55:00|115453.1|115253.1|115430.6|115230.6|115453.1|115253.1|115423|115223|17
1626721200000|2021-07-19 19:00:00|115431.4|115231.4|115429.5|115229.5|115431.4|115231.4|115423|115223|7
1626721500000|2021-07-19 19:05:00|115432.5|115232.5|115420|115220|115444.3|115244.3|115392.3|115192.3|40
1626721800000|2021-07-19 19:10:00|115419.5|115219.5|115415.5|115215.5|115419.5|115219.5|115415.5|115215.5|4
1626722100000|2021-07-19 19:15:00|115416.5|115216.5|115419.5|115219.5|115419.5|115219.5|115416.5|115216.5|4
1626722400000|2021-07-19 19:20:00|115423|115223|115430|115230|115430|115230|115423|115223|5
1626722700000|2021-07-19 19:25:00|115428.5|115228.5|115430|115230|115430|115230|115425|115225|4
1626723000000|2021-07-19 19:30:00|115432|115232|115436|115236|115436|115236|115432|115232|3
1626723300000|2021-07-19 19:35:00|115435|115235|115421.5|115221.5|115435|115235|115421.5|115221.5|7
1626724200000|2021-07-19 19:50:00|115420.5|115220.5|115424.5|115224.5|115424.5|115224.5|115420.5|115220.5|6
1626724500000|2021-07-19 19:55:00|115425|115225|115415|115215|115425|115225|115410.5|115210.5|12
1626739200000|2021-07-20 00:00:00|115432.1|115232.1|115283|115083|115451|115235.1|115248|115048|226
1626739500000|2021-07-20 00:05:00|115282.5|115082.5|115243.9|115143.9|115282.5|115172.6|115226.1|115081.5|221
1626739800000|2021-07-20 00:10:00|115243.4|115143.4|115261.6|115161.6|115277.5|115177.5|115235.5|115135.5|205
1626740100000|2021-07-20 00:15:00|115263.7|115163.7|115243.5|115143.5|115271|115171|115213.5|115113.5|205
1626740400000|2021-07-20 00:20:00|115245.1|115145.1|115255.1|115155.1|115264.5|115164.5|115243.2|115143.2|192
1626740700000|2021-07-20 00:25:00|115254|115154|115310.1|115210.1|115310.1|115210.1|115225.1|115125.1|165
1626741000000|2021-07-20 00:30:00|115314.1|115214.1|115308.5|115208.5|115330|115230|115297.2|115197.2|246
1626741300000|2021-07-20 00:35:00|115305.5|115205.5|115314.5|115214.5|115323.1|115223.1|115301.1|115201.1|135
1626741600000|2021-07-20 00:40:00|115305.5|115205.5|115245.5|115145.5|115305.5|115205.5|115230.3|115130.3|246
1626741900000|2021-07-20 00:45:00|115240.9|115140.9|115275.5|115175.5|115281.1|115181.1|115239.9|115139.9|169
1626742200000|2021-07-20 00:50:00|115274.1|115174.1|115221.2|115121.2|115274.6|115174.6|115217|115117|194
1626742500000|2021-07-20 00:55:00|115221.6|115121.6|115259.5|115159.5|115264|115164|115215.1|115115.1|101
1626742800000|2021-07-20 01:00:00|115264|115164|115249.5|115149.5|115264|115164|115238|115138|183
1626743100000|2021-07-20 01:05:00|115249.6|115149.6|115274.1|115174.1|115288.5|115188.5|115249.5|115149.5|204
1626743400000|2021-07-20 01:10:00|115273.1|115173.1|115230|115130|115282.5|115182.5|115222.1|115122.1|144
1626743700000|2021-07-20 01:15:00|115231|115131|115193|115093|115231|115131|115179.5|115079.5|129
1626744000000|2021-07-20 01:20:00|115193.5|115093.5|115209|115109|115214.5|115114.5|115188.5|115088.5|175
1626744300000|2021-07-20 01:25:00|115208.5|115108.5|115225.5|115125.5|115226|115126|115200|115100|120
1626744600000|2021-07-20 01:30:00|115226|115126|115189.1|115089.1|115226|115126|115180.6|115080.6|185
1626744900000|2021-07-20 01:35:00|115189.3|115089.3|115244.8|115144.8|115249|115149|115186.1|115086.1|227
1626745200000|2021-07-20 01:40:00|115241.1|115141.1|115190.6|115090.6|115241.1|115141.1|115189.5|115089.5|187
1626745500000|2021-07-20 01:45:00|115190.1|115090.1|115125.1|115025.1|115190.6|115090.6|115123.5|115023.5|252
1626745800000|2021-07-20 01:50:00|115129|115029|115057.5|114957.5|115137|115037|115046|114946|231
1626746100000|2021-07-20 01:55:00|115064.1|114964.1|115065.1|114965.1|115091.6|114991.6|115055|114955|239
1626746400000|2021-07-20 02:00:00|115064.5|114964.5|115018.1|114918.1|115065.1|114965.1|115010|114910|201
1626746700000|2021-07-20 02:05:00|115020.8|114920.8|115052.6|114952.6|115058.5|114958.5|115020.8|114920.8|170
1626747000000|2021-07-20 02:10:00|115053|114953|115027|114927|115053.1|114953.1|115018.5|114918.5|153
1626747300000|2021-07-20 02:15:00|115027.1|114927.1|115065.1|114965.1|115087|114987|115025|114925|229
1626747600000|2021-07-20 02:20:00|115071.6|114971.6|115061|114961|115082|114982|115039.1|114939.1|150
1626747900000|2021-07-20 02:25:00|115063|114963|114968.9|114868.9|115071.1|114971.1|114961.5|114861.5|158
1626748200000|2021-07-20 02:30:00|114970.4|114870.4|115020|114920|115035.5|114935.5|114970.4|114870.4|183
1626748500000|2021-07-20 02:35:00|115022.6|114922.6|115043|114943|115055|114955|115016.1|114916.1|117
1626748800000|2021-07-20 02:40:00|115047|114947|115062.1|114962.1|115075.1|114975.1|115037.5|114937.5|70
1626749100000|2021-07-20 02:45:00|115057.6|114957.6|115079.1|114979.1|115080.1|114980.1|115048.5|114948.5|74
1626749400000|2021-07-20 02:50:00|115080.1|114980.1|115093.6|114993.6|115108.5|115008.5|115068|114968|116
1626749700000|2021-07-20 02:55:00|115096|114996|115140.1|115040.1|115151.4|115051.4|115089.6|114989.6|135
1626750000000|2021-07-20 03:00:00|115139.5|115039.5|115124.8|115024.8|115143.8|115043.8|115124.5|115024.5|99
1626750300000|2021-07-20 03:05:00|115124.4|115024.4|115102.1|115002.1|115135.5|115035.5|115098.1|114998.1|135
1626750600000|2021-07-20 03:10:00|115103.1|115003.1|115096.5|114996.5|115112.5|115012.5|115081.1|114981.1|132
1626750900000|2021-07-20 03:15:00|115094.5|114994.5|115083.5|114983.5|115108.4|115008.4|115083|114983|125
1626751200000|2021-07-20 03:20:00|115082.6|114982.6|115063|114963|115092.5|114992.5|115042|114942|148
1626751500000|2021-07-20 03:25:00|115063.5|114963.5|115103.1|115003.1|115119.6|115019.6|115063.5|114963.5|209
1626751800000|2021-07-20 03:30:00|115103.6|115003.6|115131.5|115031.5|115146.5|115046.5|115098|114998|125
1626752100000|2021-07-20 03:35:00|115130|115030|115202.1|115102.1|115220|115120|115121.5|115021.5|124
1626752400000|2021-07-20 03:40:00|115189.2|115089.2|115209.5|115109.5|115229|115129|115187.2|115087.2|163
1626752700000|2021-07-20 03:45:00|115209.1|115109.1|115174|115074|115209.1|115109.1|115174|115074|132
1626753000000|2021-07-20 03:50:00|115171.6|115071.6|115172|115072|115182.6|115082.6|115167.5|115067.5|115
1626753300000|2021-07-20 03:55:00|115172.5|115072.5|115191.5|115091.5|115206.1|115106.1|115172.5|115072.5|109
1626753600000|2021-07-20 04:00:00|115189.5|115089.5|115183.5|115083.5|115199.5|115099.5|115175|115075|54
1626753900000|2021-07-20 04:05:00|115184|115084|115187|115087|115213.1|115113.1|115177.5|115077.5|86
1626754200000|2021-07-20 04:10:00|115176.1|115076.1|115162|115062|115183.1|115083.1|115142|115042|146
1626754500000|2021-07-20 04:15:00|115164|115064|115204|115104|115214.1|115114.1|115164|115064|89
1626754800000|2021-07-20 04:20:00|115204.3|115104.3|115229|115129|115243.1|115143.1|115204.3|115104.3|156
1626755100000|2021-07-20 04:25:00|115230.1|115130.1|115258|115158|115279.1|115179.1|115226.5|115126.5|132
1626755400000|2021-07-20 04:30:00|115257.5|115157.5|115239|115139|115269|115169|115233.5|115133.5|123
1626755700000|2021-07-20 04:35:00|115239.6|115139.6|115244.6|115144.6|115248.1|115148.1|115229|115129|96
1626756000000|2021-07-20 04:40:00|115244.1|115144.1|115216.1|115116.1|115244.6|115144.6|115208.5|115108.5|114
1626756300000|2021-07-20 04:45:00|115217.3|115117.3|115214|115114|115228.5|115128.5|115205|115105|125
1626756600000|2021-07-20 04:50:00|115214.1|115114.1|115232.6|115132.6|115237.6|115137.6|115209.5|115109.5|145
1626756900000|2021-07-20 04:55:00|115232.5|115132.5|115279|115179|115280.5|115180.5|115228.6|115128.6|151
1626757200000|2021-07-20 05:00:00|115278.1|115178.1|115254.1|115154.1|115281.1|115181.1|115243.5|115143.5|163
1626757500000|2021-07-20 05:05:00|115255.1|115155.1|115218|115118|115258.5|115158.5|115203.4|115103.4|184
1626757800000|2021-07-20 05:10:00|115217|115117|115225|115125|115228|115128|115206.5|115106.5|125
1626758100000|2021-07-20 05:15:00|115227.5|115127.5|115258|115158|115265.5|115165.5|115227.5|115127.5|202
1626758400000|2021-07-20 05:20:00|115257.5|115157.5|115205.1|115105.1|115258|115158|115205.1|115105.1|182
1626758700000|2021-07-20 05:25:00|115206.6|115106.6|115233|115133|115258.5|115158.5|115206.6|115106.6|186
1626759000000|2021-07-20 05:30:00|115233.3|115133.3|115208.1|115108.1|115239.5|115139.5|115207|115107|115
1626759300000|2021-07-20 05:35:00|115209.5|115109.5|115223|115123|115229.7|115129.7|115209.5|115109.5|109
1626759600000|2021-07-20 05:40:00|115227.3|115127.3|115235.6|115135.6|115246.6|115146.6|115213.6|115113.6|111
1626759900000|2021-07-20 05:45:00|115237.6|115137.6|115239|115139|115268.6|115168.6|115235.6|115135.6|201
1626760200000|2021-07-20 05:50:00|115240.1|115140.1|115230|115130|115244.6|115144.6|115225.6|115125.6|141
1626760500000|2021-07-20 05:55:00|115228.6|115128.6|115161.6|115061.6|115228.6|115128.6|115145.1|115045.1|211
1626760800000|2021-07-20 06:00:00|115161.5|115061.5|115161|115061|115185.5|115085.5|115137.5|115037.5|273
1626761100000|2021-07-20 06:05:00|115160|115060|115156|115056|115185.6|115085.6|115155|115055|241
1626761400000|2021-07-20 06:10:00|115157|115057|115231.5|115131.5|115232|115132|115156.1|115056.1|193
1626761700000|2021-07-20 06:15:00|115232|115132|115205|115105|115244|115144|115198|115098|162
1626762000000|2021-07-20 06:20:00|115206.8|115106.8|115197.5|115097.5|115206.8|115106.8|115156.5|115056.5|247
1626762300000|2021-07-20 06:25:00|115199|115099|115125.1|115025.1|115215.1|115115.1|115115.1|115015.1|152
1626762600000|2021-07-20 06:30:00|115127.5|115027.5|115106.1|115006.1|115139.5|115039.5|115096.1|114996.1|128
1626762900000|2021-07-20 06:35:00|115106|115006|115148.5|115048.5|115157.5|115057.5|115105.1|115005.1|79
1626763200000|2021-07-20 06:40:00|115150.1|115050.1|115181.6|114981.6|115205|115050.1|115125.6|114981.6|38
1626763500000|2021-07-20 06:45:00|115183.6|114983.6|115222|115022|115224.4|115077.8|115164.5|114983.6|46
1626763800000|2021-07-20 06:50:00|115224.5|115024.5|115222.6|115022.6|115237.1|115087.1|115158.8|115003.5|87
1626764100000|2021-07-20 06:55:00|115226.3|115026.3|115121.7|115021.7|115232.1|115075.1|115119.5|114984.5|79
1626764400000|2021-07-20 07:00:00|115121.5|115021.5|115078|114878|115138.5|115038.5|115016|114849.1|144
1626764700000|2021-07-20 07:05:00|115085.5|114885.5|115001.4|114801.4|115085.5|114919.5|114953|114794|82
1626765000000|2021-07-20 07:10:00|114996|114796|114882.7|114782.7|115000.4|114800.4|114831.4|114677.7|125
1626765300000|2021-07-20 07:15:00|114885|114785|114941.8|114741.8|114977.6|114825.1|114880.5|114730|112
1626765600000|2021-07-20 07:20:00|114940.5|114740.5|114932|114832|114975.6|114845.7|114920|114736.5|91
1626765900000|2021-07-20 07:25:00|114932.2|114832.2|114985.7|114785.7|115032.1|114901.7|114929.9|114762.1|138
1626766200000|2021-07-20 07:30:00|114991.4|114791.4|114918.8|114818.8|115014.7|114866.6|114915.1|114778.9|57
1626766500000|2021-07-20 07:35:00|114915.1|114815.1|115026.1|114826.1|115027.1|114842|114885.3|114739.5|58
1626766800000|2021-07-20 07:40:00|115026.6|114826.6|115042.5|114842.5|115062|114862|115025.1|114825.1|42
1626767100000|2021-07-20 07:45:00|115032|114832|114961.1|114761.1|115034|114877|114893.5|114730.2|73
1626767400000|2021-07-20 07:50:00|114960.1|114760.1|114961.1|114761.1|114963.1|114763.1|114958.1|114758.1|17
1626767700000|2021-07-20 07:55:00|114963.1|114763.1|114974.1|114774.1|114989.6|114789.6|114960.1|114760.1|120
1626768000000|2021-07-20 08:00:00|114977|114777|114979|114779|114995.5|114840.1|114938.5|114767.5|24
1626768300000|2021-07-20 08:05:00|114972|114772|114925.1|114825.1|114972|114825.1|114914.1|114731|38
1626768600000|2021-07-20 08:10:00|114925.2|114825.2|114955.5|114755.5|114995.5|114872|114915.5|114755.5|29
1626768900000|2021-07-20 08:15:00|114952.6|114752.6|114910.1|114810.1|114955.5|114810.1|114875|114752.6|26
1626769200000|2021-07-20 08:20:00|114921|114821|114924.6|114724.6|114971|114821|114890.3|114724.1|28
1626769500000|2021-07-20 08:25:00|114925.5|114725.5|114860|114760|114925.5|114767.5|114852.5|114717|15
1626769800000|2021-07-20 08:30:00|114861|114761|114966.5|114766.5|114970.5|114790.5|114860|114736.5|33
1626770100000|2021-07-20 08:35:00|114970.5|114770.5|114970.5|114770.5|114986.9|114829.9|114897.2|114752.1|31
1626770400000|2021-07-20 08:40:00|114971|114771|114921|114721|114971|114805.1|114864|114691|36
1626770700000|2021-07-20 08:45:00|114916|114716|114915.1|114815.1|114980.5|114815.1|114885.1|114710.1|54
1626771000000|2021-07-20 08:50:00|114975.5|114775.5|114982.5|114782.5|114985.5|114785.5|114975.5|114775.5|9
1626771300000|2021-07-20 08:55:00|114985.5|114785.5|114980.6|114780.6|114986.5|114832.8|114905.1|114775.5|24
1626771600000|2021-07-20 09:00:00|114981.1|114781.1|114965|114765|114981.1|114825.5|114904.5|114747|50
1626771900000|2021-07-20 09:05:00|114965.5|114765.5|114973.5|114773.5|114973.5|114773.5|114954.5|114754.5|27
1626772200000|2021-07-20 09:10:00|114976.5|114776.5|114945.5|114745.5|114984|114821.7|114911.5|114728.5|28
1626772500000|2021-07-20 09:15:00|114946|114746|114950|114750|114968.4|114768.4|114934|114734|22
1626772800000|2021-07-20 09:20:00|114949.5|114749.5|114956|114756|114959.5|114759.5|114947|114747|15
1626773100000|2021-07-20 09:25:00|114956.5|114756.5|114946.5|114746.5|114956.5|114756.5|114944.5|114744.5|7
1626773400000|2021-07-20 09:30:00|114934.4|114734.4|114918.2|114718.2|114934.4|114734.4|114910|114710|8
1626773700000|2021-07-20 09:35:00|114919.5|114719.5|114916.5|114716.5|114919.5|114719.5|114903.5|114703.5|9
1626774000000|2021-07-20 09:40:00|114901|114701|114901|114701|114901|114701|114901|114701|1
1626774300000|2021-07-20 09:45:00|114906|114706|114916|114716|114916|114716|114906|114706|3
1626774600000|2021-07-20 09:50:00|114916.9|114716.9|114928|114728|114929.1|114729.1|114912.5|114712.5|29
1626774900000|2021-07-20 09:55:00|114927.9|114727.9|114935.5|114735.5|114938|114738|114924.6|114724.6|47
1626775200000|2021-07-20 10:00:00|114935.7|114735.7|114936.2|114736.2|114942.7|114791.1|114891.1|114735.7|67
1626775500000|2021-07-20 10:05:00|114936.1|114736.1|114935.7|114735.7|114943.5|114743.5|114935.7|114735.7|31
1626775800000|2021-07-20 10:10:00|114880.7|114780.7|114931|114731|114931|114780.7|114880.7|114726.6|5
1626776100000|2021-07-20 10:15:00|114855.9|114755.9|114886.1|114686.1|114892|114755.9|114841.1|114682.1|27
1626776400000|2021-07-20 10:20:00|114885.3|114685.3|114892.1|114692.1|114892.1|114746.4|114834.6|114680.1|30
1626776700000|2021-07-20 10:25:00|114891.5|114691.5|114888.1|114688.1|114895.9|114746.1|114838|114686.4|20
1626777000000|2021-07-20 10:30:00|114890.1|114690.1|114891.1|114691.1|114891.1|114691.1|114890.1|114690.1|2
1626777300000|2021-07-20 10:35:00|114890.1|114690.1|114885|114685|114890.1|114739.5|114839.5|114685|3
1626777600000|2021-07-20 10:40:00|114885.4|114685.4|114890.1|114690.1|114890.1|114690.1|114884.9|114684.9|7
1626777900000|2021-07-20 10:45:00|114886|114686|114906.5|114706.5|114906.5|114751.2|114829.4|114682.4|41
1626778200000|2021-07-20 10:50:00|114907.4|114707.4|114870.4|114770.4|114907.4|114770.4|114861.5|114686.1|26
1626778500000|2021-07-20 10:55:00|114870.9|114770.9|114958.5|114758.5|114992.5|114792.5|114870.9|114740.1|50
1626778800000|2021-07-20 11:00:00|114962.1|114762.1|114970.1|114770.1|114989.5|114789.5|114962.1|114762.1|37
1626779100000|2021-07-20 11:05:00|114973.8|114773.8|114969.2|114769.2|114976|114820|114920|114765.5|31
1626779400000|2021-07-20 11:10:00|114971|114771|114964.5|114764.5|114975.5|114775.5|114959.2|114759.2|21
1626779700000|2021-07-20 11:15:00|114968|114768|114930.1|114830.1|114990.1|114835.1|114930.1|114760.3|41
1626780000000|2021-07-20 11:20:00|114977.1|114777.1|114973.9|114773.9|114977.1|114777.1|114967|114767|11
1626780300000|2021-07-20 11:25:00|114973.4|114773.4|114966.1|114766.1|114977.9|114777.9|114966.1|114766.1|12
1626780600000|2021-07-20 11:30:00|114966|114766|114961|114761|114966|114809.5|114902.3|114758.6|29
1626780900000|2021-07-20 11:35:00|114959.6|114759.6|114951.7|114751.7|114963|114763|114951.7|114751.7|12
1626781200000|2021-07-20 11:40:00|114956.5|114756.5|114963.9|114763.9|114963.9|114811.5|114911.5|114744.7|14
1626781500000|2021-07-20 11:45:00|114964.7|114764.7|114966.9|114766.9|114966.9|114766.9|114955.2|114755.2|11
1626781800000|2021-07-20 11:50:00|114960.1|114760.1|114956.7|114756.7|114966.4|114793.3|114870.1|114729.6|42
1626782100000|2021-07-20 11:55:00|114958|114758|114938.9|114738.9|114958|114758|114935.5|114735.5|11
1626782400000|2021-07-20 12:00:00|114936.4|114736.4|114942.7|114742.7|114967.4|114791.5|114891.5|114733.2|45
1626782700000|2021-07-20 12:05:00|114950.1|114750.1|114979.1|114779.1|114984|114784|114950.1|114750.1|25
1626783000000|2021-07-20 12:10:00|114981.5|114781.5|114987|114787|114988.5|114788.5|114981.5|114781.5|17
1626783300000|2021-07-20 12:15:00|114988.5|114788.5|114995.7|114895.7|115057.5|114902.5|114960.7|114787|58
1626783600000|2021-07-20 12:20:00|114996.7|114896.7|115062.7|114862.7|115095.5|114944.4|114996.7|114847|72
1626783900000|2021-07-20 12:25:00|115063.2|114863.2|115057.5|114857.5|115069.3|114869.3|115057.5|114857.5|10
1626784200000|2021-07-20 12:30:00|115055.7|114855.7|115039|114839|115065|114919|114990.5|114833.5|59
1626784500000|2021-07-20 12:35:00|115039.5|114839.5|115020.3|114820.3|115039.5|114839.5|115018.6|114818.6|25
1626784800000|2021-07-20 12:40:00|115028.9|114828.9|115049.9|114849.9|115049.9|114849.9|115028.3|114828.3|29
1626785100000|2021-07-20 12:45:00|115040.3|114840.3|115050|114850|115050.1|114850.1|115040.3|114840.3|5
1626785400000|2021-07-20 12:50:00|115041.5|114841.5|115105.1|114905.1|115110.1|114959.9|115002.5|114833.7|25
1626785700000|2021-07-20 12:55:00|115110.1|114910.1|115109|114909|115137.1|114985.6|115085.1|114892|24
1626786000000|2021-07-20 13:00:00|115115|114915|115123.2|114923.2|115125.2|114925.2|115106.8|114906.8|19
1626786300000|2021-07-20 13:05:00|115121.9|114921.9|115178|114978|115199.5|115034|115091.5|114921.6|34
1626786600000|2021-07-20 13:10:00|115178.5|114978.5|115149|115049|115199.5|115050|115132|114977.1|28
1626786900000|2021-07-20 13:15:00|115149.2|115049.2|115223|115023|115236|115052.8|115148.7|114998.2|29
1626787200000|2021-07-20 13:20:00|115225.5|115025.5|115225.5|115025.5|115225.5|115025.5|115225.5|115025.5|1
1626787500000|2021-07-20 13:25:00|115230|115030|115247.5|115047.5|115255|115055|115230|115030|16
1626787800000|2021-07-20 13:30:00|115250.5|115050.5|115299.5|115099.5|115323|115142|115242|115050|30
1626788100000|2021-07-20 13:35:00|115300|115100|115260|115060|115300.5|115100.5|115205.5|115005.5|48
1626788400000|2021-07-20 13:40:00|115263|115063|115250.5|115050.5|115265.5|115125|115207.5|115040|25
1626788700000|2021-07-20 13:45:00|115253|115053|115139.5|114939.5|115253|115053|115105.3|114939.5|52
1626789000000|2021-07-20 13:50:00|115143|114943|115190|114990|115190|115026.5|115126.5|114943|37
1626789300000|2021-07-20 13:55:00|115184.5|114984.5|115101.3|114901.3|115184.5|114984.5|115059|114859|93
1626789600000|2021-07-20 14:00:00|115100|114900|115140|114940|115167|115004.7|115097.8|114900|48
1626789900000|2021-07-20 14:05:00|115135|114935|115191|114991|115191|114991|115135|114935|12
1626790200000|2021-07-20 14:10:00|115192.8|114992.8|115198.7|114998.7|115201.2|115001.2|115188.6|114988.6|34
1626790500000|2021-07-20 14:15:00|115194.5|114994.5|115159.5|114959.5|115195.5|115017.5|115111.7|114959.5|67
1626790800000|2021-07-20 14:20:00|115163|114963|115102.4|115002.4|115166|115013|115100.6|114943.5|40
1626791100000|2021-07-20 14:25:00|115101.4|115001.4|115097.5|114997.5|115102.5|115002.5|115087.5|114987.5|26
1626791400000|2021-07-20 14:30:00|115105.7|115005.7|115119.5|115019.5|115190|115036|115105.7|114987|47
1626791700000|2021-07-20 14:35:00|115114.5|115014.5|115120|115020|115121.1|115021.1|115108.5|115008.5|18
1626792000000|2021-07-20 14:40:00|115118|115018|115122.1|115022.1|115128.3|115028.3|115118|115018|39
1626792300000|2021-07-20 14:45:00|115122.6|115022.6|115104|115004|115127.1|115027.1|115104|115004|35
1626792600000|2021-07-20 14:50:00|115104.5|115004.5|115100.5|115000.5|115115.5|115015.5|115100.5|115000.5|30
1626792900000|2021-07-20 14:55:00|115101.5|115001.5|115100|115000|115107|115007|115100|115000|22
1626793200000|2021-07-20 15:00:00|115098|114998|115088.5|114988.5|115110|115010|115088.5|114988.5|14
1626793500000|2021-07-20 15:05:00|115089|114989|115100.4|115000.4|115103|115003|115088.5|114988.5|29
1626793800000|2021-07-20 15:10:00|115100.9|115000.9|115093.5|114993.5|115151.6|115000.9|115093.5|114945.5|16
1626794100000|2021-07-20 15:15:00|115094.5|114994.5|115081.5|114981.5|115094.5|114994.5|115077.5|114977.5|37
1626794400000|2021-07-20 15:20:00|115067|114967|115060.5|114960.5|115131.5|114980|115052.5|114906.3|50
1626794700000|2021-07-20 15:25:00|115063|114963|115073.5|114973.5|115078.5|114978.5|115063|114963|23
1626795000000|2021-07-20 15:30:00|115073|114973|115065.5|114965.5|115073|114973|115063|114963|8
1626795300000|2021-07-20 15:35:00|115067|114967|115074|114974|115140|114990.5|115067|114939|13
1626795600000|2021-07-20 15:40:00|115073|114973|115013|114913|115098.9|114973|115012|114873.5|28
1626795900000|2021-07-20 15:45:00|115014|114914|114932.5|114832.5|115073|114918|114932.5|114792.5|96
1626796200000|2021-07-20 15:50:00|114932|114832|114965|114765|114993|114838|114906.5|114759|62
1626796500000|2021-07-20 15:55:00|114964.5|114764.5|114926.5|114826.5|114978.5|114829.5|114926.5|114764|36
1626796800000|2021-07-20 16:00:00|114927.5|114827.5|114895.5|114795.5|114928|114828|114894.5|114794.5|39
1626797100000|2021-07-20 16:05:00|114896|114796|114968.5|114768.5|114977|114821|114896|114752.3|28
1626797400000|2021-07-20 16:10:00|114968|114768|114915|114815|114968|114817|114915|114763|20
1626797700000|2021-07-20 16:15:00|114915.5|114815.5|115025.3|114825.3|115035|114835|114915.5|114780|10
1626798000000|2021-07-20 16:20:00|115030|114830|115030|114830|115030|114830|115002.5|114802.5|17
1626798300000|2021-07-20 16:25:00|115027.1|114827.1|115040|114840|115087.4|114887.4|115014.2|114814.2|28
1626798600000|2021-07-20 16:30:00|115034.9|114834.9|115019.2|114819.2|115034.9|114834.9|115016|114816|8
1626798900000|2021-07-20 16:35:00|115016.2|114816.2|115009.3|114809.3|115016.2|114816.2|115009.3|114809.3|6
1626799200000|2021-07-20 16:40:00|115009.5|114809.5|115006.7|114806.7|115011|114811|115003.3|114803.3|11
1626799800000|2021-07-20 16:50:00|114998.3|114798.3|114962|114762|115004.3|114804.3|114962|114762|15
1626800100000|2021-07-20 16:55:00|114962.5|114762.5|114902.2|114702.2|114966|114785.2|114883.2|114697.7|38
1626800400000|2021-07-20 17:00:00|114904|114704|114914|114714|114916|114716|114904|114704|33
1626800700000|2021-07-20 17:05:00|114913|114713|114967.6|114767.6|114996.2|114796.2|114913|114713|30
1626801000000|2021-07-20 17:10:00|114970.1|114770.1|114948.1|114748.1|114971.7|114771.7|114948.1|114748.1|9
1626801300000|2021-07-20 17:15:00|114959.1|114759.1|114940.2|114740.2|114959.1|114759.1|114940.2|114740.2|2
1626801600000|2021-07-20 17:20:00|114938.2|114738.2|114971.5|114771.5|114972.6|114772.6|114938.2|114738.2|11
1626801900000|2021-07-20 17:25:00|114972.6|114772.6|114951.3|114751.3|114972.6|114772.6|114951.3|114751.3|2
1626802200000|2021-07-20 17:30:00|114952|114752|114957|114757|114978|114778|114952|114752|34
1626802500000|2021-07-20 17:35:00|114957.5|114757.5|114959|114759|114959|114759|114957.5|114757.5|4
1626802800000|2021-07-20 17:40:00|114963.5|114763.5|114974|114774|114974|114774|114963.5|114763.5|4
1626803100000|2021-07-20 17:45:00|114968.3|114768.3|114963.8|114763.8|114968.3|114768.3|114963.8|114763.8|3
1626803400000|2021-07-20 17:50:00|114961.8|114761.8|114960|114760|114961.8|114761.8|114960|114760|10
1626804000000|2021-07-20 18:00:00|114959|114759|114955.5|114755.5|114959|114759|114954.5|114754.5|7
1626804300000|2021-07-20 18:05:00|114956|114756|114937.5|114737.5|114957.5|114757.5|114937|114737|24
1626804600000|2021-07-20 18:10:00|114935.6|114735.6|114907.9|114707.9|114935.6|114735.6|114907.9|114707.9|19
1626804900000|2021-07-20 18:15:00|114907.5|114707.5|114907.9|114707.9|114907.9|114707.9|114906|114706|4
1626805200000|2021-07-20 18:20:00|114906|114706|114908.1|114708.1|114908.1|114708.1|114904|114704|10
1626805500000|2021-07-20 18:25:00|114909.8|114709.8|114907.1|114707.1|114917|114717|114907.1|114707.1|30
1626805800000|2021-07-20 18:30:00|114900.2|114700.2|114821.5|114721.5|114902.2|114745|114820.5|114695.5|17
1626806100000|2021-07-20 18:35:00|114820.5|114720.5|114822.5|114722.5|114824.5|114724.5|114820.5|114720.5|6
1626807000000|2021-07-20 18:50:00|114811.5|114711.5|114876.5|114676.5|114879|114734|114804|114663.2|17
1626807300000|2021-07-20 18:55:00|114880.5|114680.5|114872|114672|114881.5|114681.5|114868.5|114668.5|21
1626807600000|2021-07-20 19:00:00|114872.5|114672.5|114828.5|114728.5|114878.5|114728.5|114828|114672|14
1626808200000|2021-07-20 19:10:00|114875.5|114675.5|114813.5|114713.5|114875.5|114728.5|114813.5|114670.5|16
1626808500000|2021-07-20 19:15:00|114815|114715|114825|114725|114831.5|114731.5|114813.5|114713.5|20
1626808800000|2021-07-20 19:20:00|114824.5|114724.5|114820|114720|114871.5|114725.5|114820|114670|11
1626809100000|2021-07-20 19:25:00|114821|114721|114816.5|114716.5|114821.5|114721.5|114816.5|114716.5|14
1626809400000|2021-07-20 19:30:00|114816|114716|114809|114709|114816|114716|114805|114705|16
1626809700000|2021-07-20 19:35:00|114809.5|114709.5|114857|114657|114866.5|114712.5|114809.5|114657|16
1626810000000|2021-07-20 19:40:00|114858.5|114658.5|114864.5|114664.5|114887|114687|114858.5|114658.5|29
1626810300000|2021-07-20 19:45:00|114860.5|114660.5|114876.5|114676.5|114877.5|114677.5|114860.5|114660.5|16
1626810600000|2021-07-20 19:50:00|114875|114675|114913|114713|114920.5|114737|114824.6|114666.5|32
1626810900000|2021-07-20 19:55:00|114912.5|114712.5|114898|114798|114948.5|114798.5|114884.5|114712|30
1626825600000|2021-07-21 00:00:00|114963.1|114763.1|114975.6|114875.6|115023.5|114875.6|114938.5|114738.5|157
1626825900000|2021-07-21 00:05:00|114975.3|114875.3|114973.5|114873.5|114989.5|114889.5|114973.5|114873.5|184
1626826200000|2021-07-21 00:10:00|114974.5|114874.5|114934.5|114834.5|114989.8|114889.8|114923|114823|201
1626826500000|2021-07-21 00:15:00|114933.6|114833.6|114878.9|114778.9|114962.6|114862.6|114875.1|114775.1|254
1626826800000|2021-07-21 00:20:00|114880.4|114780.4|114877.1|114777.1|114881.1|114781.1|114847|114747|211
1626827100000|2021-07-21 00:25:00|114878|114778|114855|114755|114906.1|114806.1|114848.1|114748.1|187
1626827400000|2021-07-21 00:30:00|114852.6|114752.6|114879|114779|114883.4|114783.4|114850|114750|184
1626827700000|2021-07-21 00:35:00|114879.5|114779.5|114896.3|114796.3|114911|114811|114878.6|114778.6|160
1626828000000|2021-07-21 00:40:00|114900.3|114800.3|114906.5|114806.5|114940.5|114840.5|114897.5|114797.5|252
1626828300000|2021-07-21 00:45:00|114905|114805|114913.6|114813.6|114917|114817|114882.1|114782.1|178
1626828600000|2021-07-21 00:50:00|114913.1|114813.1|114915.1|114815.1|114922.1|114822.1|114888.5|114788.5|98
1626828900000|2021-07-21 00:55:00|114914.5|114814.5|114952.1|114852.1|114957.1|114857.1|114909|114809|163
1626829200000|2021-07-21 01:00:00|114952.6|114852.6|114962.1|114862.1|114973.5|114873.5|114926.6|114826.6|163
1626829500000|2021-07-21 01:05:00|114963.5|114863.5|114975|114875|114984|114884|114958.6|114858.6|134
1626829800000|2021-07-21 01:10:00|114976.5|114876.5|115021.5|114921.5|115021.5|114921.5|114967|114867|130
1626830100000|2021-07-21 01:15:00|115021.6|114921.6|115004.5|114904.5|115045|114945|115004.5|114904.5|197
1626830400000|2021-07-21 01:20:00|115005.6|114905.6|114987.5|114887.5|115015.1|114915.1|114970|114870|269
1626830700000|2021-07-21 01:25:00|114990|114890|115001|114901|115008.5|114908.5|114988.5|114888.5|94
1626831000000|2021-07-21 01:30:00|115005|114905|115040.5|114940.5|115085.6|114985.6|115005|114905|254
1626831300000|2021-07-21 01:35:00|115038.6|114938.6|115052.4|114952.4|115063.1|114963.1|115019.1|114919.1|312
1626831600000|2021-07-21 01:40:00|115055.1|114955.1|115083.5|114983.5|115086.5|114986.5|115037.5|114937.5|273
1626831900000|2021-07-21 01:45:00|115088|114988|115071.5|114971.5|115107.1|115007.1|115058.5|114958.5|211
1626832200000|2021-07-21 01:50:00|115072.5|114972.5|115050.5|114950.5|115077.5|114977.5|115048.8|114948.8|174
1626832500000|2021-07-21 01:55:00|115050|114950|115055.1|114955.1|115072.5|114972.5|115044|114944|182
1626832800000|2021-07-21 02:00:00|115057.1|114957.1|115069.1|114969.1|115072.5|114972.5|115039.5|114939.5|167
1626833100000|2021-07-21 02:05:00|115070.5|114970.5|115100.6|115000.6|115100.6|115000.6|115051|114951|178
1626833400000|2021-07-21 02:10:00|115102.5|115002.5|115113.3|115013.3|115137.5|115037.5|115086|114986|234
1626833700000|2021-07-21 02:15:00|115120.3|115020.3|115110|115010|115128.5|115028.5|115091.5|114991.5|177
1626834000000|2021-07-21 02:20:00|115105.5|115005.5|115140.5|115040.5|115140.5|115040.5|115103.1|115003.1|103
1626834300000|2021-07-21 02:25:00|115142.5|115042.5|115147.5|115047.5|115160.1|115060.1|115129.6|115029.6|217
1626834600000|2021-07-21 02:30:00|115145.6|115045.6|115145.5|115045.5|115145.6|115045.6|115114.1|115014.1|135
1626834900000|2021-07-21 02:35:00|115146.5|115046.5|115187.8|115087.8|115210.1|115110.1|115145.5|115045.5|269
1626835200000|2021-07-21 02:40:00|115186.5|115086.5|115210.6|115110.6|115216.4|115116.4|115172.1|115072.1|229
1626835500000|2021-07-21 02:45:00|115211.5|115111.5|115214.1|115114.1|115226.5|115126.5|115190.5|115090.5|296
1626835800000|2021-07-21 02:50:00|115213.5|115113.5|115194.1|115094.1|115226.6|115126.6|115189.5|115089.5|214
1626836100000|2021-07-21 02:55:00|115194|115094|115219.5|115119.5|115224|115124|115192.5|115092.5|94
1626836400000|2021-07-21 03:00:00|115219|115119|115180|115080|115231.8|115131.8|115178|115078|163
1626836700000|2021-07-21 03:05:00|115183.1|115083.1|115185|115085|115189.9|115089.9|115175|115075|81
1626837000000|2021-07-21 03:10:00|115184.5|115084.5|115173.5|115073.5|115184.5|115084.5|115165.1|115065.1|71
1626837300000|2021-07-21 03:15:00|115177.3|115077.3|115134.6|115034.6|115181.8|115081.8|115131.1|115031.1|109
1626837600000|2021-07-21 03:20:00|115135|115035|115122.6|115022.6|115137.1|115037.1|115113|115013|124
1626837900000|2021-07-21 03:25:00|115123.6|115023.6|115100.7|115000.7|115123.6|115023.6|115065.6|114965.6|198
1626838200000|2021-07-21 03:30:00|115101|115001|115116.4|115016.4|115116.9|115016.9|115098.5|114998.5|107
1626838500000|2021-07-21 03:35:00|115117.5|115017.5|115121|115021|115141|115041|115108.5|115008.5|88
1626838800000|2021-07-21 03:40:00|115121.5|115021.5|115129.6|115029.6|115131|115031|115111|115011|88
1626839100000|2021-07-21 03:45:00|115130.6|115030.6|115160|115060|115163.6|115063.6|115130.6|115030.6|108
1626839400000|2021-07-21 03:50:00|115159|115059|115185.1|115085.1|115185.5|115085.5|115145.6|115045.6|104
1626839700000|2021-07-21 03:55:00|115184.6|115084.6|115143|115043|115185.6|115085.6|115138|115038|123
1626840000000|2021-07-21 04:00:00|115141.6|115041.6|115094.1|114994.1|115162|115062|115094.1|114994.1|124
1626840300000|2021-07-21 04:05:00|115092.6|114992.6|115128.5|115028.5|115140.5|115040.5|115078.5|114978.5|131
1626840600000|2021-07-21 04:10:00|115126.5|115026.5|115139|115039|115139|115039|115100|115000|122
1626840900000|2021-07-21 04:15:00|115140.5|115040.5|115152|115052|115172|115072|115140.5|115040.5|90
1626841200000|2021-07-21 04:20:00|115153|115053|115178.1|115078.1|115201|115101|115152|115052|157
1626841500000|2021-07-21 04:25:00|115177.1|115077.1|115202.5|115102.5|115202.5|115102.5|115157.1|115057.1|138
1626841800000|2021-07-21 04:30:00|115201.5|115101.5|115182.5|115082.5|115202.5|115102.5|115166.5|115066.5|90
1626842100000|2021-07-21 04:35:00|115180.5|115080.5|115169|115069|115191.1|115091.1|115161.1|115061.1|79
1626842400000|2021-07-21 04:40:00|115171|115071|115219.5|115119.5|115219.5|115119.5|115169|115069|90
1626842700000|2021-07-21 04:45:00|115216.4|115116.4|115192|115092|115233.1|115133.1|115191.5|115091.5|113
1626843000000|2021-07-21 04:50:00|115194|115094|115202|115102|115219.1|115119.1|115192|115092|99
1626843300000|2021-07-21 04:55:00|115204.5|115104.5|115176|115076|115213|115113|115174.5|115074.5|86
1626843600000|2021-07-21 05:00:00|115176.6|115076.6|115162.5|115062.5|115187|115087|115151.7|115051.7|217
1626843900000|2021-07-21 05:05:00|115164.6|115064.6|115162.5|115062.5|115180.6|115080.6|115155.1|115055.1|165
1626844200000|2021-07-21 05:10:00|115163|115063|115161.5|115061.5|115171.5|115071.5|115154.5|115054.5|98
1626844500000|2021-07-21 05:15:00|115168|115068|115197.5|115097.5|115197.5|115097.5|115166|115066|60
1626844800000|2021-07-21 05:20:00|115196.5|115096.5|115210|115110|115215.1|115115.1|115191.5|115091.5|118
1626845100000|2021-07-21 05:25:00|115208.5|115108.5|115200|115100|115213|115113|115188.8|115088.8|85
1626845400000|2021-07-21 05:30:00|115198.9|115098.9|115188.1|115088.1|115202|115102|115175.5|115075.5|158
1626845700000|2021-07-21 05:35:00|115190|115090|115195.5|115095.5|115204.1|115104.1|115185.5|115085.5|77
1626846000000|2021-07-21 05:40:00|115196|115096|115247.1|115147.1|115249.5|115149.5|115196|115096|154
1626846300000|2021-07-21 05:45:00|115247.8|115147.8|115255.5|115155.5|115288.6|115188.6|115246.4|115146.4|205
1626846600000|2021-07-21 05:50:00|115252|115152|115349.1|115249.1|115360|115260|115251|115151|307
1626846900000|2021-07-21 05:55:00|115346.5|115246.5|115319|115219|115346.6|115246.6|115312.1|115212.1|173
1626847200000|2021-07-21 06:00:00|115315.5|115215.5|115333.6|115233.6|115355.1|115255.1|115305.1|115205.1|234
1626847500000|2021-07-21 06:05:00|115331.3|115231.3|115372.1|115272.1|115376.5|115276.5|115324.5|115224.5|165
1626847800000|2021-07-21 06:10:00|115373.1|115273.1|115395.5|115295.5|115474.1|115374.1|115373|115273|363
1626848100000|2021-07-21 06:15:00|115394.5|115294.5|115399.6|115299.6|115409|115309|115379.5|115279.5|236
1626848400000|2021-07-21 06:20:00|115399.5|115299.5|115422.1|115322.1|115464|115364|115390.5|115290.5|194
1626848700000|2021-07-21 06:25:00|115420.1|115320.1|115463.4|115363.4|115463.4|115363.4|115390.1|115290.1|218
1626849000000|2021-07-21 06:30:00|115463.5|115363.5|115492.1|115392.1|115497|115397|115422.3|115322.3|124
1626849300000|2021-07-21 06:35:00|115490.3|115390.3|115493.1|115293.1|115522.1|115393.6|115437|115273.5|78
1626849600000|2021-07-21 06:40:00|115492.6|115292.6|115496.4|115296.4|115496.4|115330|115418|115232|45
1626849900000|2021-07-21 06:45:00|115493.1|115293.1|115446.1|115346.1|115493.1|115362|115413.5|115285.7|88
1626850200000|2021-07-21 06:50:00|115445.6|115345.6|115455.1|115355.1|115474.5|115374.5|115441.5|115341.5|57
1626850500000|2021-07-21 06:55:00|115457|115357|115454.5|115354.5|115459|115359|115446.5|115346.5|60
1626850800000|2021-07-21 07:00:00|115454|115354|115477.1|115377.1|115528.6|115383|115454|115310.5|119
1626851100000|2021-07-21 07:05:00|115475.5|115375.5|115499.5|115399.5|115557.6|115403.6|115475.5|115331|95
1626851400000|2021-07-21 07:10:00|115503.1|115403.1|115671.7|115471.7|115727|115582.6|115501.3|115384.5|204
1626851700000|2021-07-21 07:15:00|115674.1|115474.1|115564.5|115464.5|115683.1|115521.3|115564.5|115435.7|181
1626852000000|2021-07-21 07:20:00|115564.4|115464.4|115570.5|115470.5|115605.5|115505.5|115564|115464|64
1626852300000|2021-07-21 07:25:00|115575.4|115475.4|115635.5|115435.5|115635.5|115486|115565.1|115435.5|32
1626852600000|2021-07-21 07:30:00|115637|115437|115655.9|115455.9|115677|115525.4|115587.5|115435.4|65
1626852900000|2021-07-21 07:35:00|115651.4|115451.4|115590.5|115490.5|115651.4|115502.5|115586.5|115445.5|34
1626853200000|2021-07-21 07:40:00|115597|115497|115595.1|115495.1|115603|115503|115587|115487|44
1626853500000|2021-07-21 07:45:00|115598.8|115498.8|115595.1|115495.1|115608.5|115508.5|115583.8|115483.8|69
1626853800000|2021-07-21 07:50:00|115591.7|115491.7|115544.7|115444.7|115595.1|115495.1|115544.6|115444.6|88
1626854100000|2021-07-21 07:55:00|115541.8|115441.8|115570|115470|115570|115470|115536.7|115436.7|70
1626854400000|2021-07-21 08:00:00|115570.5|115470.5|115673.5|115473.5|115675.5|115523.5|115567.2|115467.2|51
1626854700000|2021-07-21 08:05:00|115665|115465|115635|115535|115680.1|115541.5|115596.7|115450.5|78
1626855000000|2021-07-21 08:10:00|115637|115537|115655|115555|115656.5|115556.5|115633.5|115533.5|39
1626855300000|2021-07-21 08:15:00|115655.5|115555.5|115701.5|115501.5|115701.5|115557|115626.4|115494.5|75
1626855600000|2021-07-21 08:20:00|115702|115502|115617.5|115517.5|115705.5|115538.1|115612.2|115501.5|73
1626855900000|2021-07-21 08:25:00|115619.5|115519.5|115610|115510|115629.3|115529.3|115602.7|115502.7|66
1626856200000|2021-07-21 08:30:00|115609.6|115509.6|115597.7|115497.7|115609.6|115509.6|115590.2|115490.2|91
1626856500000|2021-07-21 08:35:00|115597.2|115497.2|115565|115465|115615|115499.8|115522.5|115372|73
1626856800000|2021-07-21 08:40:00|115555.2|115455.2|115496|115396|115577.5|115465|115466.5|115307|95
1626857100000|2021-07-21 08:45:00|115495.5|115395.5|115472.1|115372.1|115533.5|115397|115466.3|115325.5|83
1626857400000|2021-07-21 08:50:00|115472|115372|115510|115410|115542.1|115410|115469.5|115328.5|91
1626857700000|2021-07-21 08:55:00|115510.5|115410.5|115525.1|115425.1|115565.1|115425.1|115485.2|115352.8|71
1626858000000|2021-07-21 09:00:00|115524.1|115424.1|115530.9|115430.9|115569.7|115430.9|115505.1|115355.1|50
1626858300000|2021-07-21 09:05:00|115531.9|115431.9|115642.9|115442.9|115653.7|115483.9|115530.9|115395|72
1626858600000|2021-07-21 09:10:00|115643.7|115443.7|115654.5|115454.5|115655.5|115455.5|115632.5|115432.5|40
1626858900000|2021-07-21 09:15:00|115651.8|115451.8|115590|115390|115651.8|115480.7|115560.7|115390|34
1626859200000|2021-07-21 09:20:00|115587|115387|115595.7|115395.7|115595.7|115395.7|115579.3|115379.3|11
1626859500000|2021-07-21 09:25:00|115550.7|115450.7|115550.1|115450.1|115564.7|115464.7|115545.7|115445.7|15
1626859800000|2021-07-21 09:30:00|115555.1|115455.1|115565.1|115465.1|115568.5|115468.5|115554.9|115454.9|19
1626860100000|2021-07-21 09:35:00|115556.5|115456.5|115545.1|115445.1|115565.1|115465.1|115545.1|115445.1|23
1626860400000|2021-07-21 09:40:00|115534.1|115434.1|115583.5|115383.5|115586|115434.1|115528.2|115378.2|20
1626860700000|2021-07-21 09:45:00|115584|115384|115574.2|115474.2|115616.7|115480.7|115545.1|115380.5|23
1626861000000|2021-07-21 09:50:00|115570.7|115470.7|115572.5|115472.5|115580.1|115480.1|115570.1|115470.1|14
1626861300000|2021-07-21 09:55:00|115573.5|115473.5|115620.1|115420.1|115620.1|115474.5|115564.5|115413.5|17
1626861900000|2021-07-21 10:05:00|115575.1|115475.1|115615.1|115415.1|115616.7|115475.1|115564.4|115415.1|7
1626862200000|2021-07-21 10:10:00|115620.1|115420.1|115620.1|115420.1|115620.1|115420.1|115620.1|115420.1|1
1626862500000|2021-07-21 10:15:00|115613.8|115413.8|115606.5|115406.5|115613.8|115413.8|115606.5|115406.5|12
1626862800000|2021-07-21 10:20:00|115605.5|115405.5|115603.8|115403.8|115606.5|115406.5|115562.4|115362.4|49
1626863100000|2021-07-21 10:25:00|115603.3|115403.3|115558.5|115358.5|115603.3|115403.3|115557.5|115357.5|28
1626863400000|2021-07-21 10:30:00|115495.1|115395.1|115538.5|115338.5|115538.5|115395.1|115493.9|115309|44
1626863700000|2021-07-21 10:35:00|115537.1|115337.1|115523.6|115323.6|115537.1|115337.1|115508.4|115308.4|31
1626864000000|2021-07-21 10:40:00|115530.5|115330.5|115530.1|115330.1|115536.4|115336.4|115508.5|115308.5|25
1626864300000|2021-07-21 10:45:00|115525.1|115325.1|115520.6|115320.6|115534.1|115334.1|115520.6|115320.6|16
1626864600000|2021-07-21 10:50:00|115519.1|115319.1|115538.1|115338.1|115539.1|115339.1|115519.1|115319.1|21
1626864900000|2021-07-21 10:55:00|115536.7|115336.7|115493.1|115393.1|115540.1|115393.1|115493.1|115336.7|10
1626865200000|2021-07-21 11:00:00|115498.1|115398.1|115540|115340|115540|115403.1|115498.1|115330.1|12
1626865800000|2021-07-21 11:10:00|115540.1|115340.1|115540.1|115340.1|115540.1|115340.1|115540.1|115340.1|1
1626866100000|2021-07-21 11:15:00|115505.1|115405.1|115505.1|115405.1|115507.5|115407.5|115502.5|115402.5|7
1626866400000|2021-07-21 11:20:00|115491.3|115391.3|115540.1|115340.1|115540.1|115391.3|115491.3|115324|11
1626866700000|2021-07-21 11:25:00|115535.1|115335.1|115535.1|115335.1|115535.1|115335.1|115535.1|115335.1|1
1626867000000|2021-07-21 11:30:00|115540.1|115340.1|115535.1|115335.1|115545.1|115345.1|115535.1|115335.1|8
1626867300000|2021-07-21 11:35:00|115495.1|115395.1|115495.1|115395.1|115495.1|115395.1|115495.1|115395.1|1
1626867600000|2021-07-21 11:40:00|115497.9|115397.9|115502.9|115402.9|115507.9|115407.9|115496.9|115396.9|6
1626867900000|2021-07-21 11:45:00|115559.5|115359.5|115572.4|115372.4|115575.5|115375.5|115559.5|115359.5|35
1626868200000|2021-07-21 11:50:00|115572.9|115372.9|115585|115385|115619|115419|115572.9|115372.9|20
1626868500000|2021-07-21 11:55:00|115590.8|115390.8|115588|115388|115599.8|115399.8|115587.9|115387.9|5
1626868800000|2021-07-21 12:00:00|115589.5|115389.5|115557.9|115457.9|115602.9|115457.9|115557.9|115389.5|5
1626869100000|2021-07-21 12:05:00|115556.9|115456.9|115557.9|115457.9|115560.3|115460.3|115556.9|115456.9|4
1626869400000|2021-07-21 12:10:00|115597.2|115397.2|115557.9|115457.9|115597.2|115459.2|115557.9|115392.4|8
1626869700000|2021-07-21 12:15:00|115559.2|115459.2|115592.1|115492.1|115646.9|115499.5|115557.9|115416.4|22
1626870000000|2021-07-21 12:20:00|115651.8|115451.8|115649.2|115449.2|115675|115494.5|115591.9|115432.6|26
1626870300000|2021-07-21 12:25:00|115655.3|115455.3|115676|115476|115679.1|115514.2|115599.2|115455.3|24
1626870600000|2021-07-21 12:30:00|115674.6|115474.6|115674.2|115474.2|115676.1|115476.1|115674.2|115474.2|5
1626870900000|2021-07-21 12:35:00|115602.9|115502.9|115670.7|115470.7|115672.9|115530.7|115602.9|115462.9|13
1626871200000|2021-07-21 12:40:00|115665.7|115465.7|115660.1|115460.1|115666.9|115521.9|115610.1|115460.1|14
1626871500000|2021-07-21 12:45:00|115615.1|115515.1|115610.1|115510.1|115670.5|115517.5|115610.1|115470.5|10
1626871800000|2021-07-21 12:50:00|115600.1|115500.1|115640.1|115440.1|115641.1|115505.1|115600|115420.1|26
1626872100000|2021-07-21 12:55:00|115640.5|115440.5|115625.1|115425.1|115640.5|115440.5|115625.1|115425.1|18
1626872400000|2021-07-21 13:00:00|115625|115425|115590.1|115490.1|115650.5|115493.5|115590.1|115420|39
1626872700000|2021-07-21 13:05:00|115591.1|115491.1|115640.5|115440.5|115644.5|115491.1|115590.1|115440.1|5
1626873000000|2021-07-21 13:10:00|115640.1|115440.1|115636.1|115436.1|115640.1|115440.1|115636.1|115436.1|3
1626873300000|2021-07-21 13:15:00|115635.5|115435.5|115604.1|115404.1|115635.5|115435.5|115603|115403|31
1626873600000|2021-07-21 13:20:00|115603|115403|115568.5|115368.5|115603|115433.3|115533.3|115360.5|28
1626873900000|2021-07-21 13:25:00|115577.5|115377.5|115536|115336|115591.5|115391.5|115530.2|115330.2|75
1626874200000|2021-07-21 13:30:00|115535.5|115335.5|115539.5|115339.5|115557.1|115357.1|115533.5|115333.5|50
1626874500000|2021-07-21 13:35:00|115538.5|115338.5|115467.4|115267.4|115540|115340|115457.3|115257.3|57
1626874800000|2021-07-21 13:40:00|115466.4|115266.4|115335|115135|115472|115308.1|115335|115135|95
1626875100000|2021-07-21 13:45:00|115334.5|115134.5|115327|115127|115334.5|115172.8|115265.9|115101.9|69
1626875400000|2021-07-21 13:50:00|115319.7|115119.7|115252|115052|115319.8|115160.3|115236.6|115038.5|68
1626875700000|2021-07-21 13:55:00|115250.4|115050.4|115262|115062|115308|115121.9|115186.3|115032.3|103
1626876000000|2021-07-21 14:00:00|115257.9|115057.9|115258|115058|115275.1|115128.3|115204.3|115048.2|97
1626876300000|2021-07-21 14:05:00|115255|115055|115229|115129|115261|115129|115204.2|115049|40
1626876600000|2021-07-21 14:10:00|115229.5|115129.5|115265|115165|115311.3|115169.5|115225|115062.5|54
1626876900000|2021-07-21 14:15:00|115264.8|115164.8|115259.5|115159.5|115304|115165|115223.5|115104|38
1626877200000|2021-07-21 14:20:00|115260|115160|115218|115118|115260|115160|115216.5|115116.5|37
1626877500000|2021-07-21 14:25:00|115217|115117|115172.8|115072.8|115253.2|115117|115151.9|115036|101
1626877800000|2021-07-21 14:30:00|115173.7|115073.7|115283|115083|115284.5|115125.5|115155|115018.1|136
1626878100000|2021-07-21 14:35:00|115283.5|115083.5|115188.5|115088.5|115290|115113.3|115186.4|115057|45
1626878400000|2021-07-21 14:40:00|115188|115088|115187|115087|115188.5|115088.5|115178.9|115078.9|32
1626878700000|2021-07-21 14:45:00|115189|115089|115237.7|115037.7|115238.2|115089.2|115184.6|115033.6|21
1626879000000|2021-07-21 14:50:00|115238.2|115038.2|115201.1|115101.1|115247|115121.5|115201|115037.2|29
1626879300000|2021-07-21 14:55:00|115201.3|115101.3|115244|115044|115254.3|115101.3|115201|115039.5|23
1626879600000|2021-07-21 15:00:00|115242|115042|115273.5|115073.5|115273.5|115073.5|115239.5|115039.5|15
1626879900000|2021-07-21 15:05:00|115272.5|115072.5|115207|115107|115272.5|115109.2|115194.3|115064.7|12
1626880200000|2021-07-21 15:10:00|115206.5|115106.5|115187|115087|115206.5|115106.5|115174.3|115074.3|19
1626880500000|2021-07-21 15:15:00|115186.7|115086.7|115178.5|115078.5|115187|115087|115176|115076|21
1626880800000|2021-07-21 15:20:00|115176|115076|115175.8|115075.8|115181.8|115081.8|115172.8|115072.8|33
1626881100000|2021-07-21 15:25:00|115177.5|115077.5|115193.5|114993.5|115198.3|115079.6|115108.5|114972.8|100
1626881400000|2021-07-21 15:30:00|115194.8|114994.8|115235.3|115035.3|115304.2|115134.3|115194.8|114994.8|65
1626881700000|2021-07-21 15:35:00|115238.6|115038.6|115216.5|115016.5|115242.8|115042.8|115209.1|115009.1|26
1626882000000|2021-07-21 15:40:00|115215|115015|115212.5|115012.5|115215|115080.4|115145|114992|24
1626882300000|2021-07-21 15:45:00|115136.8|115036.8|115121.5|115021.5|115192.5|115036.8|115118.2|114969.5|23
1626882600000|2021-07-21 15:50:00|115118|115018|115126.2|114926.2|115131.2|115018|115091.1|114922.4|34
1626882900000|2021-07-21 15:55:00|115077.5|114977.5|115080.9|114980.9|115155.3|115009.5|115076|114929|39
1626883200000|2021-07-21 16:00:00|115079.4|114979.4|115086.5|114986.5|115088.5|114988.5|115066.5|114966.5|32
1626883500000|2021-07-21 16:05:00|115087.5|114987.5|115100|115000|115100|115000|115087|114987|30
1626883800000|2021-07-21 16:10:00|115115|115015|115144|115044|115144|115044|115110|115010|20
1626884100000|2021-07-21 16:15:00|115141|115041|115170|114970|115170|115041|115120|114970|11
1626884700000|2021-07-21 16:25:00|115161.5|114961.5|115167|114967|115169.5|114969.5|115161.5|114961.5|6
1626885000000|2021-07-21 16:30:00|115163|114963|115109.5|115009.5|115163|115009.5|115101.5|114952|16
1626885300000|2021-07-21 16:35:00|115110|115010|115125|115025|115125|115025|115110|115010|12
1626885600000|2021-07-21 16:40:00|115124.5|115024.5|115262.5|115062.5|115262.5|115106.1|115120.5|115020.5|30
1626885900000|2021-07-21 16:45:00|115261|115061|115235.5|115035.5|115261|115092.9|115179.9|115034.5|30
1626886200000|2021-07-21 16:50:00|115237|115037|115238.3|115038.3|115265.1|115065.1|115235.5|115035.5|24
1626886500000|2021-07-21 16:55:00|115258.1|115058.1|115217.3|115017.3|115258.1|115058.1|115217.3|115017.3|2
1626886800000|2021-07-21 17:00:00|115228.9|115028.9|115225.5|115025.5|115228.9|115028.9|115205.3|115005.3|11
1626887100000|2021-07-21 17:05:00|115224.5|115024.5|115194.1|114994.1|115224.5|115024.5|115183.2|114983.2|4
1626887400000|2021-07-21 17:10:00|115201.7|115001.7|115179.1|114979.1|115239.1|115039.1|115166.1|114966.1|23
1626887700000|2021-07-21 17:15:00|115165.7|114965.7|115178.6|114978.6|115183.6|114983.6|115165.7|114965.7|11
1626888000000|2021-07-21 17:20:00|115171.7|114971.7|115172.2|114972.2|115172.2|114972.2|115171.2|114971.2|3
1626888300000|2021-07-21 17:25:00|115175.2|114975.2|115187.6|114987.6|115190.7|114990.7|115169.3|114969.3|9
1626888600000|2021-07-21 17:30:00|115180.5|114980.5|115183.5|114983.5|115183.5|114983.5|115180.5|114980.5|3
1626889200000|2021-07-21 17:40:00|115183|114983|115185.1|114985.1|115192|114992|115183|114983|8
1626889500000|2021-07-21 17:45:00|115186.6|114986.6|115187.6|114987.6|115187.6|114987.6|115186.6|114986.6|2
1626889800000|2021-07-21 17:50:00|115188.5|114988.5|115184.2|114984.2|115188.5|114988.5|115184.2|114984.2|5
1626890100000|2021-07-21 17:55:00|115187.2|114987.2|115193.2|114993.2|115197.7|114997.7|115187.2|114987.2|6
1626890400000|2021-07-21 18:00:00|115190.4|114990.4|115192.7|114992.7|115193|114993|115190.1|114990.1|5
1626890700000|2021-07-21 18:05:00|115189|114989|115158.9|114958.9|115189|114989|115157.6|114957.6|11
1626891000000|2021-07-21 18:10:00|115159|114959|115134|115034|115166.5|115034|115130|114952|15
1626891300000|2021-07-21 18:15:00|115135|115035|115126|115026|115137.5|115037.5|115125|115025|25
1626891600000|2021-07-21 18:20:00|115126.5|115026.5|115126|115026|115126.5|115026.5|115125.5|115025.5|3
1626892200000|2021-07-21 18:30:00|115124.5|115024.5|115124.5|115024.5|115124.5|115024.5|115124.5|115024.5|1
1626892500000|2021-07-21 18:35:00|115125.5|115025.5|115124.5|115024.5|115125.5|115025.5|115124.5|115024.5|3
1626892800000|2021-07-21 18:40:00|115123.5|115023.5|115121.5|115021.5|115178|115030|115121.5|114978|6
1626893100000|2021-07-21 18:45:00|115119.5|115019.5|115117.5|115017.5|115119.5|115019.5|115117.5|115017.5|3
1626893400000|2021-07-21 18:50:00|115118.5|115018.5|115117.5|115017.5|115119.5|115019.5|115117.5|115017.5|6
1626893700000|2021-07-21 18:55:00|115118|115018|115073.8|114973.8|115121|115021|115073|114973|16
1626894000000|2021-07-21 19:00:00|115074.4|114974.4|115066|114966|115091|114991|115060|114960|24
1626894300000|2021-07-21 19:05:00|115069.5|114969.5|115065.5|114965.5|115069.5|114969.5|115065|114965|10
1626894600000|2021-07-21 19:10:00|115065|114965|115065|114965|115069|114969|115055.7|114955.7|22
1626896100000|2021-07-21 19:35:00|115088|114988|115144.5|114944.5|115150|114996|115088|114942.5|19
1626896400000|2021-07-21 19:40:00|115094|114994|115060|114960|115094|114994|115060|114960|18
1626896700000|2021-07-21 19:45:00|115059.5|114959.5|115110.5|115010.5|115121.5|115021.5|115059.5|114959.5|20
1626897000000|2021-07-21 19:50:00|115109.5|115009.5|115115|115015|115130|115030|115109.5|115009.5|12
1626897300000|2021-07-21 19:55:00|115113.5|115013.5|115103|115003|115113.5|115013.5|115103|115003|9
1626912000000|2021-07-22 00:00:00|115181|114959.1|115174|115074|115263.5|115074|115149|114942.1|179
1626912300000|2021-07-22 00:05:00|115173|115073|115245.1|115145.1|115263.3|115163.3|115164|115020|244
1626912600000|2021-07-22 00:10:00|115245|115145|115231|115131|115283.5|115183.5|115225|115125|229
1626912900000|2021-07-22 00:15:00|115230.5|115130.5|115284|115184|115313|115213|115225|115125|229
1626913200000|2021-07-22 00:20:00|115284.2|115184.2|115227.7|115127.7|115295.5|115195.5|115227.7|115127.7|115
1626913500000|2021-07-22 00:25:00|115231.2|115131.2|115178.2|115078.2|115231.2|115131.2|115175.1|115075.1|152
1626913800000|2021-07-22 00:30:00|115185.1|115085.1|115234|115134|115251.2|115151.2|115178.9|115078.9|254
1626914100000|2021-07-22 00:35:00|115235|115135|115236|115136|115236.5|115136.5|115208.7|115108.7|158
1626914400000|2021-07-22 00:40:00|115234.5|115134.5|115240|115140|115246|115146|115223|115123|61
1626914700000|2021-07-22 00:45:00|115240.5|115140.5|115200.5|115100.5|115240.5|115140.5|115192.3|115092.3|97
1626915000000|2021-07-22 00:50:00|115202.6|115102.6|115200|115100|115202.6|115102.6|115170.5|115070.5|159
1626915300000|2021-07-22 00:55:00|115201|115101|115257.4|115157.4|115259.2|115159.2|115199.5|115099.5|165
1626915600000|2021-07-22 01:00:00|115261.1|115161.1|115251.8|115151.8|115272|115172|115237.8|115137.8|215
1626915900000|2021-07-22 01:05:00|115252.5|115152.5|115235.5|115135.5|115261.8|115161.8|115235.5|115135.5|150
1626916200000|2021-07-22 01:10:00|115239|115139|115254.5|115154.5|115254.5|115154.5|115220.5|115120.5|149
1626916500000|2021-07-22 01:15:00|115255|115155|115242|115142|115265|115165|115220.5|115120.5|111
1626916800000|2021-07-22 01:20:00|115241.5|115141.5|115306.5|115206.5|115308.2|115208.2|115227.1|115127.1|233
1626917100000|2021-07-22 01:25:00|115305.9|115205.9|115320.1|115220.1|115358.5|115258.5|115305.9|115205.9|266
1626917400000|2021-07-22 01:30:00|115320.6|115220.6|115333.2|115233.2|115339.1|115239.1|115288|115188|212
1626917700000|2021-07-22 01:35:00|115326.1|115226.1|115310.7|115210.7|115340|115240|115273.4|115173.4|217
1626918000000|2021-07-22 01:40:00|115311.7|115211.7|115271.5|115171.5|115312.7|115212.7|115244|115144|213
1626918300000|2021-07-22 01:45:00|115268.5|115168.5|115269|115169|115289.6|115189.6|115256.3|115156.3|159
1626918600000|2021-07-22 01:50:00|115270|115170|115259.6|115159.6|115291|115191|115247|115147|112
1626918900000|2021-07-22 01:55:00|115259.8|115159.8|115246|115146|115261.6|115161.6|115235.5|115135.5|137
1626919200000|2021-07-22 02:00:00|115245.5|115145.5|115259.3|115159.3|115270.6|115170.6|115241.3|115141.3|154
1626919500000|2021-07-22 02:05:00|115258.8|115158.8|115278.1|115178.1|115284.5|115184.5|115258.6|115158.6|123
1626919800000|2021-07-22 02:10:00|115278.3|115178.3|115263|115163|115281.7|115181.7|115259.3|115159.3|85
1626920100000|2021-07-22 02:15:00|115264.2|115164.2|115270|115170|115295.5|115195.5|115258.3|115158.3|127
1626920400000|2021-07-22 02:20:00|115271|115171|115262.5|115162.5|115271|115171|115247.8|115147.8|183
1626920700000|2021-07-22 02:25:00|115261.6|115161.6|115289.5|115189.5|115303.1|115203.1|115258.5|115158.5|125
1626921000000|2021-07-22 02:30:00|115291.1|115191.1|115265|115165|115293|115193|115259.3|115159.3|164
1626921300000|2021-07-22 02:35:00|115265.5|115165.5|115265|115165|115266.5|115166.5|115262.5|115162.5|20
1626921600000|2021-07-22 02:40:00|115268|115168|115246.6|115146.6|115268|115168|115240.5|115140.5|45
1626921900000|2021-07-22 02:45:00|115248|115148|115293.1|115193.1|115295|115195|115248|115148|69
1626922200000|2021-07-22 02:50:00|115295|115195|115319.5|115219.5|115332.7|115232.7|115285|115185|146
1626922500000|2021-07-22 02:55:00|115318.5|115218.5|115328.5|115228.5|115335|115235|115312.5|115212.5|103
1626922800000|2021-07-22 03:00:00|115325.5|115225.5|115327.5|115227.5|115335|115235|115318|115218|62
1626923100000|2021-07-22 03:05:00|115331|115231|115332.5|115232.5|115332.5|115232.5|115318.5|115218.5|49
1626923400000|2021-07-22 03:10:00|115336.1|115236.1|115326.8|115226.8|115336.1|115236.1|115315|115215|62
1626923700000|2021-07-22 03:15:00|115327.8|115227.8|115341.1|115241.1|115341.1|115241.1|115327.8|115227.8|22
1626924000000|2021-07-22 03:20:00|115339.8|115239.8|115315|115215|115339.8|115239.8|115286.4|115186.4|151
1626924300000|2021-07-22 03:25:00|115310.5|115210.5|115296.5|115196.5|115310.5|115210.5|115292.8|115192.8|70
1626924600000|2021-07-22 03:30:00|115295|115195|115278|115178|115295|115195|115277.1|115177.1|57
1626924900000|2021-07-22 03:35:00|115275.1|115175.1|115256.5|115156.5|115278|115178|115248.5|115148.5|75
1626925200000|2021-07-22 03:40:00|115252.5|115152.5|115223.1|115123.1|115252.5|115152.5|115210.3|115110.3|79
1626925500000|2021-07-22 03:45:00|115224|115124|115211|115111|115225.8|115125.8|115206.5|115106.5|70
1626925800000|2021-07-22 03:50:00|115210.5|115110.5|115172.6|115072.6|115210.5|115110.5|115145.5|115045.5|131
1626926100000|2021-07-22 03:55:00|115172.8|115072.8|115167.6|115067.6|115181.1|115081.1|115155.1|115055.1|169
1626926400000|2021-07-22 04:00:00|115169.5|115069.5|115156|115056|115171|115071|115133.5|115033.5|108
1626926700000|2021-07-22 04:05:00|115157.5|115057.5|115038.5|114938.5|115168|115068|115038|114938|138
1626927000000|2021-07-22 04:10:00|115042.1|114942.1|115051|114951|115072.2|114972.2|115001.2|114901.2|215
1626927300000|2021-07-22 04:15:00|115052|114952|115092|114992|115093|114993|115046|114946|136
1626927600000|2021-07-22 04:20:00|115093|114993|115081.5|114981.5|115114|115014|115078.5|114978.5|97
1626927900000|2021-07-22 04:25:00|115084|114984|115061.5|114961.5|115084|114984|115053|114953|71
1626928200000|2021-07-22 04:30:00|115062|114962|115032|114932|115062|114962|115017|114917|90
1626928500000|2021-07-22 04:35:00|115033.5|114933.5|115060.1|114960.1|115060.7|114960.7|115027.3|114927.3|107
1626928800000|2021-07-22 04:40:00|115061.5|114961.5|115075|114975|115075|114975|115052|114952|70
1626929100000|2021-07-22 04:45:00|115077|114977|115052.6|114952.6|115080.1|114980.1|115037.5|114937.5|109
1626929400000|2021-07-22 04:50:00|115054|114954|115053.2|114953.2|115062.3|114962.3|115050.5|114950.5|81
1626929700000|2021-07-22 04:55:00|115054|114954|115035|114935|115075.2|114975.2|115027.4|114927.4|119
1626930000000|2021-07-22 05:00:00|115027.4|114927.4|115041.5|114941.5|115046.2|114946.2|115027|114927|110
1626930300000|2021-07-22 05:05:00|115043.5|114943.5|115057.5|114957.5|115077|114977|115040.8|114940.8|126
1626930600000|2021-07-22 05:10:00|115058.6|114958.6|115061.5|114961.5|115071.5|114971.5|115045.1|114945.1|87
1626930900000|2021-07-22 05:15:00|115058|114958|115061.5|114961.5|115064|114964|115045|114945|73
1626931200000|2021-07-22 05:20:00|115060.2|114960.2|115068|114968|115078|114978|115055|114955|71
1626931500000|2021-07-22 05:25:00|115067.5|114967.5|115074.6|114974.6|115082|114982|115055|114955|82
1626931800000|2021-07-22 05:30:00|115076|114976|115126.2|115026.2|115133.8|115033.8|115074.6|114974.6|139
1626932100000|2021-07-22 05:35:00|115127.5|115027.5|115132|115032|115156|115056|115119.5|115019.5|88
1626932400000|2021-07-22 05:40:00|115133.5|115033.5|115121.5|115021.5|115134.1|115034.1|115113.3|115013.3|146
1626932700000|2021-07-22 05:45:00|115120.5|115020.5|115098|114998|115135.5|115035.5|115075.1|114975.1|130
1626933000000|2021-07-22 05:50:00|115101|115001|115135|115035|115148.5|115048.5|115098|114998|142
1626933300000|2021-07-22 05:55:00|115140.5|115040.5|115141.5|115041.5|115175|115075|115135.1|115035.1|138
1626933600000|2021-07-22 06:00:00|115142|115042|115142.5|115042.5|115157.5|115057.5|115136.9|115036.9|117
1626933900000|2021-07-22 06:05:00|115144.1|115044.1|115147|115047|115152.5|115052.5|115120|115020|178
1626934200000|2021-07-22 06:10:00|115148|115048|115132|115032|115157.5|115057.5|115124.6|115024.6|136
1626934500000|2021-07-22 06:15:00|115132.3|115032.3|115133|115033|115141|115041|115105|115005|132
1626934800000|2021-07-22 06:20:00|115135|115035|115110.5|115010.5|115135|115035|115076.1|114976.1|259
1626935100000|2021-07-22 06:25:00|115112.5|115012.5|115086|114986|115128.1|115028.1|115086|114986|117
1626935400000|2021-07-22 06:30:00|115085.1|114985.1|115005.8|114905.8|115105|114987|114974.4|114874.4|205
1626935700000|2021-07-22 06:35:00|115007.8|114907.8|114969.5|114869.5|115009|114909|114955.1|114855.1|73
1626936000000|2021-07-22 06:40:00|114962.6|114862.6|115003.1|114903.1|115020.5|114920.5|114935.1|114835.1|81
1626936300000|2021-07-22 06:45:00|115001.2|114901.2|114994|114894|115001.2|114901.2|114988|114888|21
1626936600000|2021-07-22 06:50:00|114994.4|114894.4|115027.1|114927.1|115027.1|114927.1|114988|114888|113
1626936900000|2021-07-22 06:55:00|115077.8|114877.8|115023.9|114923.9|115077.8|114929.5|115023.4|114874.3|95
1626937200000|2021-07-22 07:00:00|115025.3|114925.3|114965.5|114865.5|115035.4|114935.4|114955.1|114855.1|103
1626937500000|2021-07-22 07:05:00|114967.5|114867.5|115039.4|114939.4|115044.1|114939.4|114961|114820.5|111
1626937800000|2021-07-22 07:10:00|115037.5|114937.5|115075.5|114875.5|115081.6|114981.6|114984.2|114867.5|152
1626938100000|2021-07-22 07:15:00|115075|114875|114997.5|114897.5|115075.5|114925.5|114996|114864.8|90
1626938400000|2021-07-22 07:20:00|114999|114899|115037.3|114837.3|115044.3|114899|114986|114835.5|61
1626938700000|2021-07-22 07:25:00|115037|114837|114995.5|114895.5|115038|114900|114978.5|114822.5|69
1626939000000|2021-07-22 07:30:00|114995|114895|115028.5|114928.5|115053|114953|114985.5|114885.5|103
1626939300000|2021-07-22 07:35:00|115028.7|114928.7|114991.1|114891.1|115028.7|114928.7|114982|114882|59
1626939600000|2021-07-22 07:40:00|114991.4|114891.4|115027.6|114927.6|115072.2|114935.4|114980.5|114872.2|49
1626939900000|2021-07-22 07:45:00|115018.1|114918.1|115039.9|114939.9|115046.2|114946.2|115018.1|114918.1|27
1626940200000|2021-07-22 07:50:00|115048.4|114948.4|115025.2|114925.2|115048.4|114948.4|115007.5|114907.5|73
1626940500000|2021-07-22 07:55:00|115023.4|114923.4|115020.4|114920.4|115028.1|114928.1|114995|114895|98
1626940800000|2021-07-22 08:00:00|115022.5|114922.5|115149.5|114949.5|115154.7|114993|115015|114910|57
1626941100000|2021-07-22 08:05:00|115128.6|114928.6|115111.5|114911.5|115129.6|114979.6|115035|114892.9|178
1626941400000|2021-07-22 08:10:00|115109.5|114909.5|115121.6|114921.6|115130.6|114985.1|115068.1|114894.5|62
1626941700000|2021-07-22 08:15:00|115122.1|114922.1|115108.5|114908.5|115125.6|114960.1|115040.3|114886.1|27
1626942000000|2021-07-22 08:20:00|115109.5|114909.5|115115.1|114915.1|115124|114924|115091.1|114891.1|37
1626942300000|2021-07-22 08:25:00|115115.6|114915.6|115109|114909|115115.6|114985.1|115066|114890|29
1626942600000|2021-07-22 08:30:00|115110.5|114910.5|115101|114901|115113|114913|115095.5|114895.5|37
1626942900000|2021-07-22 08:35:00|115095.5|114895.5|115107|114907|115111|114943.6|115043.6|114885.1|31
1626943200000|2021-07-22 08:40:00|115105.5|114905.5|115033.4|114933.4|115105.5|114933.8|115033.4|114884.5|25
1626943500000|2021-07-22 08:45:00|115086.1|114886.1|114982.5|114882.5|115088.6|114933.4|114982.5|114882.5|34
1626943800000|2021-07-22 08:50:00|114988.6|114888.6|115060.5|114860.5|115065.5|114915.5|114987.5|114860.5|41
1626944100000|2021-07-22 08:55:00|115070|114870|115067|114867|115075.5|114875.5|115065.5|114865.5|13
1626944400000|2021-07-22 09:00:00|115066|114866|115074.5|114874.5|115074.5|114874.5|115064|114864|19
1626944700000|2021-07-22 09:05:00|115074|114874|115063.5|114863.5|115075.5|114875.5|115062.5|114862.5|8
1626945000000|2021-07-22 09:10:00|115072|114872|115052.2|114852.2|115073|114909.9|114991.1|114850.1|20
1626945300000|2021-07-22 09:15:00|115052.5|114852.5|114971.7|114871.7|115053.5|114889.1|114969.5|114849.7|44
1626945600000|2021-07-22 09:20:00|114972.5|114872.5|114953.5|114853.5|114983|114883|114953.5|114853.5|43
1626945900000|2021-07-22 09:25:00|114955|114855|114947.5|114747.5|114955|114855|114897|114719.4|45
1626946200000|2021-07-22 09:30:00|114948|114748|114909.5|114809.5|114954.5|114814.5|114909.5|114748|8
1626946500000|2021-07-22 09:35:00|114902.8|114802.8|114914.5|114714.5|114930.5|114802.8|114879.5|114714.5|14
1626946800000|2021-07-22 09:40:00|114918.7|114718.7|114927|114727|114930.5|114730.5|114918.7|114718.7|4
1626947100000|2021-07-22 09:45:00|114928|114728|114928.5|114728.5|114930.5|114730.5|114928|114728|7
1626947400000|2021-07-22 09:50:00|114929|114729|114929|114729|114929|114729|114923.5|114723.5|8
1626947700000|2021-07-22 09:55:00|114929.5|114729.5|114931.5|114731.5|114939.2|114739.2|114929.5|114729.5|8
1626948000000|2021-07-22 10:00:00|114929|114729|114929.7|114729.7|114933.7|114733.7|114882.5|114682.5|46
1626948300000|2021-07-22 10:05:00|114929.2|114729.2|114943.5|114743.5|114960|114802.6|114886.1|114727.7|21
1626948600000|2021-07-22 10:10:00|114944.5|114744.5|114945.5|114745.5|115003.5|114816.2|114882.7|114726.1|36
1626948900000|2021-07-22 10:15:00|114941.1|114741.1|114940.7|114740.7|114946|114800.3|114882.2|114740.7|29
1626949200000|2021-07-22 10:20:00|114939.9|114739.9|114900.4|114800.4|114945.2|114800.4|114898.9|114735.9|17
1626949500000|2021-07-22 10:25:00|114899.4|114799.4|114908.6|114808.6|114914.7|114814.7|114898.7|114798.7|17
1626949800000|2021-07-22 10:30:00|114914.7|114814.7|114895|114795|114971.7|114825|114882.8|114728.8|36
1626950100000|2021-07-22 10:35:00|114896|114796|114914.5|114714.5|114946|114796|114896|114714|33
1626950400000|2021-07-22 10:40:00|114915|114715|114912.5|114712.5|114916.5|114716.5|114909|114709|16
1626951000000|2021-07-22 10:50:00|114911.5|114711.5|114868.7|114768.7|114931.1|114772|114868.7|114711.5|10
1626951300000|2021-07-22 10:55:00|114869|114769|114926.1|114726.1|114926.1|114773|114869|114724|14
1626951600000|2021-07-22 11:00:00|114925.5|114725.5|114929.5|114729.5|114930|114730|114918.5|114718.5|12
1626951900000|2021-07-22 11:05:00|114888.2|114788.2|114885|114785|114932|114788.2|114880.5|114727.5|21
1626952200000|2021-07-22 11:10:00|114884.5|114784.5|114881.5|114781.5|114885|114785|114881.5|114781.5|4
1626952500000|2021-07-22 11:15:00|114886|114786|114882.8|114782.8|114896.1|114796.1|114881.5|114781.5|10
1626952800000|2021-07-22 11:20:00|114882.3|114782.3|114880|114780|114882.3|114782.3|114880|114780|4
1626953100000|2021-07-22 11:25:00|114881|114781|114881.5|114781.5|114883.5|114783.5|114881|114781|5
1626953400000|2021-07-22 11:30:00|114888.1|114788.1|114930.5|114730.5|114930.5|114788.1|114884.1|114730.5|8
1626953700000|2021-07-22 11:35:00|114922|114722|114948.5|114748.5|114948.5|114748.5|114908.5|114708.5|44
1626954300000|2021-07-22 11:45:00|114936.7|114736.7|114970|114759|114995|114759|114898.3|114673|13
1626954600000|2021-07-22 11:50:00|114988|114762|114998.3|114795.8|114998.3|114795.8|114988|114759|3
1626954900000|2021-07-22 11:55:00|114997||114998.3||114998.3||114997||2
1626955200000|2021-07-22 12:00:00|114994.9|114794.9|114967.2|114767.2|114994.9|114794.9|114967.1|114767.1|6
1626955500000|2021-07-22 12:05:00|114977.1|114777.1|114977.1|114777.1|115007.1|114807.1|114974.4|114774.4|10
1626955800000|2021-07-22 12:10:00|114977.2|114777.2|115000.9|114800.9|115007.1|114807.1|114977.2|114777.2|10
1626956100000|2021-07-22 12:15:00|115000.4|114800.4|115000.4|114800.4|115000.4|114800.4|115000.4|114800.4|1
1626956400000|2021-07-22 12:20:00|114991.9|114791.9|114967.1|114767.1|114991.9|114791.9|114961.4|114761.4|19
1626956700000|2021-07-22 12:25:00|114963|114763|114971.5|114771.5|114971.5|114813|114913|114763|8
1626957000000|2021-07-22 12:30:00|114967.1|114767.1|114967.6|114767.6|114974.2|114807.1|114887|114745.8|31
1626957300000|2021-07-22 12:35:00|114974.2|114774.2|114972.1|114772.1|114979.2|114834.2|114903.1|114759.6|30
1626957600000|2021-07-22 12:40:00|114973.1|114773.1|114962.1|114862.1|115041|114863.5|114934.5|114773.1|46
1626957900000|2021-07-22 12:45:00|114958.3|114858.3|114944.5|114844.5|114960.3|114860.3|114944.5|114844.5|16
1626958200000|2021-07-22 12:50:00|114947.1|114847.1|115025|114825|115040|114847.1|114939|114818.5|19
1626958500000|2021-07-22 12:55:00|115027.1|114827.1|115047.5|114847.5|115064.5|114864.5|115023|114823|14
1626958800000|2021-07-22 13:00:00|115044.3|114844.3|115039|114839|115044.3|114844.3|115017.5|114817.5|67
1626959100000|2021-07-22 13:05:00|115039.3|114839.3|115017.3|114817.3|115039.3|114839.3|115017.3|114817.3|11
1626959400000|2021-07-22 13:10:00|115017.8|114817.8|114938.5|114738.5|115017.8|114845|114886.8|114738.5|36
1626959700000|2021-07-22 13:15:00|114882.5|114782.5|114908.1|114708.1|114923.1|114788|114832.2|114682.8|78
1626960000000|2021-07-22 13:20:00|114908.7|114708.7|114910.6|114710.6|114924.3|114769.2|114864.7|114707.6|52
1626960300000|2021-07-22 13:25:00|114855.6|114755.6|114888.5|114688.5|114900.1|114756.7|114853.8|114687.3|54
1626960600000|2021-07-22 13:30:00|114886|114686|114907|114707|114907|114707|114883.6|114683.6|39
1626960900000|2021-07-22 13:35:00|114910.3|114710.3|114919.7|114819.7|114956.1|114819.7|114900|114710.3|51
1626961200000|2021-07-22 13:40:00|114966.7|114766.7|114948.5|114748.5|114978.5|114819.7|114885.5|114735.5|92
1626961500000|2021-07-22 13:45:00|114948|114748|114957.5|114757.5|114957.7|114757.7|114941|114741|22
1626961800000|2021-07-22 13:50:00|114957|114757|114984|114784|115043.1|114855.9|114903.5|114754|97
1626962100000|2021-07-22 13:55:00|114985|114785|114980|114780|115004.8|114859.5|114939.7|114780|37
1626962400000|2021-07-22 14:00:00|114980.5|114780.5|114953.8|114853.8|114987.8|114853.8|114949.4|114776.5|39
1626962700000|2021-07-22 14:05:00|114956.3|114856.3|115008.1|114908.1|115078.3|114937.8|114956.3|114840.6|73
1626963000000|2021-07-22 14:10:00|115006.2|114906.2|115093.3|114893.3|115093.3|114963.6|115006.2|114850.5|60
1626963300000|2021-07-22 14:15:00|115093.6|114893.6|115024.4|114924.4|115099.5|114953.1|115024.4|114884.8|57
1626963600000|2021-07-22 14:20:00|115023.9|114923.9|115038.1|114938.1|115126.6|114962.6|115011.5|114852.9|32
1626963900000|2021-07-22 14:25:00|115033.1|114933.1|115039.4|114939.4|115043.4|114943.4|115033.1|114933.1|14
1626964200000|2021-07-22 14:30:00|115039.9|114939.9|115041.8|114941.8|115047.7|114947.7|115039.9|114939.9|17
1626964500000|2021-07-22 14:35:00|115041.7|114941.7|115041.7|114941.7|115046.7|114946.7|115041.7|114941.7|9
1626964800000|2021-07-22 14:40:00|115044.2|114944.2|115145.4|114945.4|115145.4|114959.4|115044.2|114923.3|44
1626965100000|2021-07-22 14:45:00|115145.9|114945.9|115126.8|114926.8|115153.1|114953.1|115126.3|114926.3|30
1626965400000|2021-07-22 14:50:00|115127.8|114927.8|115118.6|114918.6|115127.8|114961.4|115038.1|114908.1|23
1626965700000|2021-07-22 14:55:00|115117.6|114917.6|115113.1|114913.1|115119.6|114919.6|115108.6|114908.6|15
1626966000000|2021-07-22 15:00:00|115113.8|114913.8|115151.6|114951.6|115155.8|114988.1|115087.1|114913.8|23
1626966300000|2021-07-22 15:05:00|115151.7|114951.7|115150.8|114950.8|115161.3|114961.3|115150.8|114950.8|5
1626966600000|2021-07-22 15:10:00|115149.1|114949.1|115132.6|114932.6|115149.1|114949.1|115132.6|114932.6|2
1626966900000|2021-07-22 15:15:00|115133.1|114933.1|115133.1|114933.1|115133.1|114933.1|115133.1|114933.1|1
1626967200000|2021-07-22 15:20:00|115068.1|114968.1|115153.8|114953.8|115153.8|114968.1|115068.1|114932.1|10
1626967500000|2021-07-22 15:25:00|115141.6|114941.6|115176.8|114976.8|115178.6|115041.5|115100.5|114939.1|25
1626967800000|2021-07-22 15:30:00|115176.6|114976.6|115218.1|115018.1|115248.3|115060.5|115157.1|114957.1|63
1626968100000|2021-07-22 15:35:00|115217.6|115017.6|115184.4|115084.4|115218.1|115084.4|115183.6|115010.6|20
1626968400000|2021-07-22 15:40:00|115188.1|115088.1|115235.9|115135.9|115290.7|115138.2|115188.1|115034.6|24
1626968700000|2021-07-22 15:45:00|115235.4|115135.4|115232|115132|115235.4|115135.4|115226.4|115126.4|36
1626969000000|2021-07-22 15:50:00|115231.3|115131.3|115233.6|115033.6|115265.3|115134.5|115202.3|115033.6|38
1626969300000|2021-07-22 15:55:00|115233.9|115033.9|115238.3|115038.3|115240.8|115040.8|115131.6|114997.8|21
1626969600000|2021-07-22 16:00:00|115231.3|115031.3|115234.8|115034.8|115234.8|115034.8|115231.3|115031.3|6
1626969900000|2021-07-22 16:05:00|115196.5|114996.5|115253.8|115053.8|115264.2|115064.2|115182|114982|12
1626970200000|2021-07-22 16:10:00|115255.8|115055.8|115268.8|115068.8|115348.3|115159.2|115237|115054.5|48
1626970500000|2021-07-22 16:15:00|115248|115048|115262.8|115062.8|115262.8|115062.8|115244.8|115044.8|5
1626970800000|2021-07-22 16:20:00|115268.8|115068.8|115299.3|115099.3|115299.3|115099.3|115268.8|115068.8|7
1626971100000|2021-07-22 16:25:00|115296.8|115096.8|115293.8|115093.8|115296.8|115096.8|115293.8|115093.8|2
1626971400000|2021-07-22 16:30:00|115293.7|115093.7|115284.2|115084.2|115293.7|115124.2|115224.2|115084.2|5
1626971700000|2021-07-22 16:35:00|115273.9|115073.9|115254.6|115054.6|115273.9|115073.9|115254.6|115054.6|4
1626972000000|2021-07-22 16:40:00|115255|115055|115253.6|115053.6|115259.6|115059.6|115253.6|115053.6|4
1626972300000|2021-07-22 16:45:00|115251.2|115051.2|115137.9|114937.9|115251.2|115051.2|115133.5|114933.5|23
1626972600000|2021-07-22 16:50:00|115140.5|114940.5|115155.4|114955.4|115160.5|114960.5|115140.5|114940.5|5
1626972900000|2021-07-22 16:55:00|115154.7|114954.7|115190|114990|115197.7|115020.5|115120.5|114942|16
1626973200000|2021-07-22 17:00:00|115189.3|114989.3|115153|114953|115189.3|114989.3|115125.1|114925.1|33
1626973500000|2021-07-22 17:05:00|115154|114954|115152.9|114952.9|115154.1|114954.1|115143.3|114943.3|4
1626974100000|2021-07-22 17:15:00|115156.4|114956.4|115156.4|114956.4|115156.4|114956.4|115156.4|114956.4|1
1626974400000|2021-07-22 17:20:00|115161.4|114961.4|115162.1|114962.1|115162.1|114962.1|115161.4|114961.4|2
1626974700000|2021-07-22 17:25:00|115148.1|114948.1|115153.1|114953.1|115178.1|114978.1|115139.1|114939.1|28
1626975600000|2021-07-22 17:40:00|115154.1|114954.1|115155.1|114955.1|115159.5|114959.5|115154.1|114954.1|4
1626975900000|2021-07-22 17:45:00|115172.1|114972.1|115198|114998|115198|114998|115167.6|114967.6|15
1626976200000|2021-07-22 17:50:00|115217.7|115017.7|115226|115026|115226|115026|115216.2|115016.2|9
1626976500000|2021-07-22 17:55:00|115209.7|115009.7|115165.7|114965.7|115223.5|115023.5|115165.7|114965.7|12
1626976800000|2021-07-22 18:00:00|115166|114966|115163.5|114963.5|115166.8|114966.8|115162|114962|9
1626977100000|2021-07-22 18:05:00|115164|114964|115154.2|114954.2|115164|114964|115138.2|114938.2|49
1626977400000|2021-07-22 18:10:00|115155.2|114955.2|115154.7|114954.7|115155.7|114955.7|115154.7|114954.7|6
1626977700000|2021-07-22 18:15:00|115155.7|114955.7|115093|114993|115155.7|114999|115092.5|114942.9|30
1626978000000|2021-07-22 18:20:00|115095.5|114995.5|115090|114990|115140.5|114998|115089.5|114939.5|26
1626978300000|2021-07-22 18:25:00|115089|114989|115080|114980|115089|114989|115078.5|114978.5|8
1626978600000|2021-07-22 18:30:00|115079.5|114979.5|115080|114980|115080|114980|115079.5|114979.5|10
1626978900000|2021-07-22 18:35:00|115083.5|114983.5|115087|114987|115087|114987|115083.5|114983.5|11
1626979200000|2021-07-22 18:40:00|115086.5|114986.5|115087|114987|115087.5|114987.5|115086.5|114986.5|3
1626979500000|2021-07-22 18:45:00|115087.5|114987.5|115152|114952|115154|114991.8|115087.5|114948|9
1626979800000|2021-07-22 18:50:00|115152.2|114952.2|115152.2|114952.2|115152.2|114952.2|115152.2|114952.2|1
1626980100000|2021-07-22 18:55:00|115146.1|114946.1|115133.5|114933.5|115146.1|114946.1|115132|114932|23
1626980700000|2021-07-22 19:05:00|115132|114932|115017.5|114817.5|115132|114932|115017.5|114817.5|60
1626981000000|2021-07-22 19:10:00|115022|114822|115054.9|114854.9|115075|114875|115022|114822|25
1626981300000|2021-07-22 19:15:00|115074|114874|115114|114914|115129.5|114929.5|115051.5|114851.5|29
1626981600000|2021-07-22 19:20:00|115115.5|114915.5|115134.8|114934.8|115134.8|114979.8|115079.8|114896.5|30
1626981900000|2021-07-22 19:25:00|115135.5|114935.5|115165.5|114965.5|115178.6|115033.6|115094.8|114925.9|46
1626982200000|2021-07-22 19:30:00|115168.5|114968.5|115134.9|114934.9|115168.5|114968.5|115134.9|114934.9|24
1626982500000|2021-07-22 19:35:00|115120.7|114920.7|115137.3|114937.3|115137.3|114937.3|115100.7|114900.7|22
1626982800000|2021-07-22 19:40:00|115131.2|114931.2|115171|114971|115171|114971|115116.2|114916.2|26
1626983100000|2021-07-22 19:45:00|115170.4|114970.4|115159|114959|115186.9|114986.9|115157.2|114957.2|22
1626983400000|2021-07-22 19:50:00|115160|114960|115162.7|114962.7|115174|114974|115160|114960|9
1626998400000|2021-07-23 00:00:00|115281|115059.1|115204.5|115004.5|115281|115074.8|115084|114869|137
1626998700000|2021-07-23 00:05:00|115162|115062|115068.5|114968.5|115163.5|115063.5|115023|114923|292
1626999000000|2021-07-23 00:10:00|115071|114971|114990.5|114890.5|115072.6|114972.6|114944|114844|334
1626999300000|2021-07-23 00:15:00|114992.5|114892.5|114977.4|114877.4|115001.5|114901.5|114950.4|114850.4|190
1626999600000|2021-07-23 00:20:00|114986.1|114886.1|115002|114902|115018.5|114918.5|114979.1|114879.1|177
1626999900000|2021-07-23 00:25:00|115002.1|114902.1|114972.6|114872.6|115002.1|114902.1|114952.1|114852.1|169
1627000200000|2021-07-23 00:30:00|114972.5|114872.5|114940|114840|115009|114909|114939.5|114839.5|166
1627000500000|2021-07-23 00:35:00|114939.5|114839.5|114962|114862|114962|114862|114921.8|114821.8|227
1627000800000|2021-07-23 00:40:00|114961|114861|114931.5|114831.5|114981.5|114881.5|114917|114817|188
1627001100000|2021-07-23 00:45:00|114931.2|114831.2|114910|114810|114956.6|114856.6|114893|114793|154
1627001400000|2021-07-23 00:50:00|114911.5|114811.5|114932.5|114832.5|114957.4|114857.4|114911.3|114811.3|147
1627001700000|2021-07-23 00:55:00|114935|114835|114869.1|114769.1|114935|114835|114852.5|114752.5|238
1627002000000|2021-07-23 01:00:00|114869.5|114769.5|114876.7|114776.7|114892.5|114792.5|114865.1|114765.1|199
1627002300000|2021-07-23 01:05:00|114876.8|114776.8|114941|114841|114946.5|114846.5|114871.5|114771.5|139
1627002600000|2021-07-23 01:10:00|114938|114838|114923.5|114823.5|114941.5|114841.5|114921.2|114821.2|108
1627002900000|2021-07-23 01:15:00|114927|114827|114965.5|114865.5|114966|114866|114927|114827|52
1627003200000|2021-07-23 01:20:00|114966|114866|115027.6|114927.6|115031.8|114931.8|114965|114865|124
1627003500000|2021-07-23 01:25:00|115028.1|114928.1|114979|114879|115028.1|114928.1|114979|114879|120
1627003800000|2021-07-23 01:30:00|114979.1|114879.1|114994.3|114894.3|115001|114901|114951.5|114851.5|136
1627004100000|2021-07-23 01:35:00|114994.1|114894.1|115055.4|114955.4|115062.1|114962.1|114977.5|114877.5|158
1627004400000|2021-07-23 01:40:00|115054.1|114954.1|115041.5|114941.5|115071.2|114971.2|115029|114929|221
1627004700000|2021-07-23 01:45:00|115046|114946|115018|114918|115046|114946|114985.1|114885.1|197
1627005000000|2021-07-23 01:50:00|115021.6|114921.6|115019.5|114919.5|115065.1|114965.1|115005.1|114905.1|182
1627005300000|2021-07-23 01:55:00|115019|114919|115075.8|114975.8|115089.5|114989.5|115019|114919|231
1627005600000|2021-07-23 02:00:00|115076.1|114976.1|115051.5|114951.5|115083.5|114983.5|115049.5|114949.5|150
1627005900000|2021-07-23 02:05:00|115050.8|114950.8|115079|114979|115079|114979|115050|114950|118
1627006200000|2021-07-23 02:10:00|115078|114978|115077|114977|115089.5|114989.5|115067|114967|115
1627006500000|2021-07-23 02:15:00|115074.1|114974.1|115072.5|114972.5|115086.6|114986.6|115043.9|114943.9|115
1627006800000|2021-07-23 02:20:00|115073.1|114973.1|115051.5|114951.5|115088|114988|115051.1|114951.1|118
1627007100000|2021-07-23 02:25:00|115052|114952|115060.3|114960.3|115076.5|114976.5|115047.8|114947.8|131
1627007400000|2021-07-23 02:30:00|115061.1|114961.1|115033.8|114933.8|115066.6|114966.6|115032.5|114932.5|87
1627007700000|2021-07-23 02:35:00|115031.3|114931.3|115014.2|114914.2|115031.3|114931.3|114986.1|114886.1|152
1627008000000|2021-07-23 02:40:00|115013.7|114913.7|115053.5|114953.5|115060.5|114960.5|115010.5|114910.5|109
1627008300000|2021-07-23 02:45:00|115051.6|114951.6|115059|114959|115076|114976|115031.5|114931.5|121
1627008600000|2021-07-23 02:50:00|115058.5|114958.5|115033|114933|115059.5|114959.5|115026|114926|85
1627008900000|2021-07-23 02:55:00|115030.3|114930.3|115032.7|114932.7|115048.5|114948.5|115019.8|114919.8|68
1627009200000|2021-07-23 03:00:00|115032.6|114932.6|115019|114919|115054.2|114954.2|115014.1|114914.1|134
1627009500000|2021-07-23 03:05:00|115014.2|114914.2|115062|114962|115062|114962|115010|114910|51
1627009800000|2021-07-23 03:10:00|115060|114960|115078.5|114978.5|115094|114994|115060|114960|108
1627010100000|2021-07-23 03:15:00|115075.6|114975.6|115039.3|114939.3|115075.6|114975.6|115038|114938|99
1627010400000|2021-07-23 03:20:00|115038.1|114938.1|115049.8|114949.8|115053.3|114953.3|115033.6|114933.6|71
1627010700000|2021-07-23 03:25:00|115050.8|114950.8|115062.5|114962.5|115063|114963|115035|114935|63
1627011000000|2021-07-23 03:30:00|115058.8|114958.8|115053|114953|115074|114974|115042|114942|80
1627011300000|2021-07-23 03:35:00|115048.6|114948.6|115026.5|114926.5|115048.6|114948.6|115019.5|114919.5|80
1627011600000|2021-07-23 03:40:00|115033.3|114933.3|115015|114915|115045.3|114945.3|115015|114915|63
1627011900000|2021-07-23 03:45:00|115016.5|114916.5|115020|114920|115033|114933|115015|114915|94
1627012200000|2021-07-23 03:50:00|115019|114919|115026.7|114926.7|115040|114940|115015.6|114915.6|78
1627012500000|2021-07-23 03:55:00|115025|114925|115033.5|114933.5|115044|114944|115018.5|114918.5|46
1627012800000|2021-07-23 04:00:00|115036.5|114936.5|115048.7|114948.7|115049.6|114949.6|115033.5|114933.5|36
1627013100000|2021-07-23 04:05:00|115049|114949|115121.5|115021.5|115133.9|115033.9|115047.8|114947.8|137
1627013400000|2021-07-23 04:10:00|115120.5|115020.5|115115.5|115015.5|115140|115040|115104.5|115004.5|103
1627013700000|2021-07-23 04:15:00|115115|115015|115089.5|114989.5|115120|115020|115089.5|114989.5|81
1627014000000|2021-07-23 04:20:00|115090.5|114990.5|115143.5|115043.5|115155.2|115055.2|115090.5|114990.5|129
1627014300000|2021-07-23 04:25:00|115143.1|115043.1|115148.1|115048.1|115177.1|115077.1|115128.1|115028.1|160
1627014600000|2021-07-23 04:30:00|115148.6|115048.6|115144.1|115044.1|115148.6|115048.6|115127.5|115027.5|99
1627014900000|2021-07-23 04:35:00|115144|115044|115186.9|115086.9|115194.2|115094.2|115134.1|115034.1|125
1627015200000|2021-07-23 04:40:00|115185.9|115085.9|115176.6|115076.6|115211.5|115111.5|115166.5|115066.5|200
1627015500000|2021-07-23 04:45:00|115177.1|115077.1|115191.4|115091.4|115200|115100|115170.5|115070.5|93
1627015800000|2021-07-23 04:50:00|115191.9|115091.9|115169.1|115069.1|115193.2|115093.2|115152|115052|135
1627016100000|2021-07-23 04:55:00|115169|115069|115184.3|115084.3|115194.5|115094.5|115161.5|115061.5|109
1627016400000|2021-07-23 05:00:00|115182|115082|115186.5|115086.5|115195.1|115095.1|115181.6|115081.6|107
1627016700000|2021-07-23 05:05:00|115180.8|115080.8|115177.8|115077.8|115191.5|115091.5|115163.5|115063.5|95
1627017000000|2021-07-23 05:10:00|115177.5|115077.5|115170|115070|115193.1|115093.1|115154.6|115054.6|161
1627017300000|2021-07-23 05:15:00|115169.5|115069.5|115181.6|115081.6|115191|115091|115164.3|115064.3|95
1627017600000|2021-07-23 05:20:00|115183.5|115083.5|115159.7|115059.7|115183.5|115083.5|115140.5|115040.5|172
1627017900000|2021-07-23 05:25:00|115153.8|115053.8|115141|115041|115154|115054|115107.5|115007.5|92
1627018200000|2021-07-23 05:30:00|115139.5|115039.5|115171|115071|115196.6|115096.6|115137.5|115037.5|99
1627018500000|2021-07-23 05:35:00|115172|115072|115155|115055|115178.5|115078.5|115140|115040|106
1627018800000|2021-07-23 05:40:00|115154|115054|115144.6|115044.6|115162|115062|115144.6|115044.6|78
1627019100000|2021-07-23 05:45:00|115141.5|115041.5|115150|115050|115157.1|115057.1|115131.5|115031.5|126
1627019400000|2021-07-23 05:50:00|115149.5|115049.5|115157.3|115057.3|115161.6|115061.6|115145.6|115045.6|97
1627019700000|2021-07-23 05:55:00|115149|115049|115155|115055|115158.5|115058.5|115129|115029|112
1627020000000|2021-07-23 06:00:00|115163.8|115063.8|115180.1|115080.1|115215|115115|115163.8|115063.8|223
1627020300000|2021-07-23 06:05:00|115180|115080|115162|115062|115180|115080|115155.5|115055.5|201
1627020600000|2021-07-23 06:10:00|115164.5|115064.5|115180.5|115080.5|115192.1|115092.1|115164.5|115064.5|261
1627020900000|2021-07-23 06:15:00|115179|115079|115160|115060|115184.5|115084.5|115154.2|115054.2|137
1627021200000|2021-07-23 06:20:00|115161|115061|115160.6|115060.6|115171|115071|115140|115040|108
1627021500000|2021-07-23 06:25:00|115155.5|115055.5|115178.2|115078.2|115180.2|115080.2|115135.1|115035.1|137
1627021800000|2021-07-23 06:30:00|115177.2|115077.2|115186.5|115086.5|115196.2|115096.2|115165.1|115065.1|94
1627022100000|2021-07-23 06:35:00|115186|115086|115208.9|115108.9|115211|115111|115175.6|115075.6|46
1627022400000|2021-07-23 06:40:00|115208.4|115108.4|115260|115160|115260|115160|115185.1|115085.1|46
1627022700000|2021-07-23 06:45:00|115257.9|115157.9|115328.2|115228.2|115328.2|115228.2|115250.5|115150.5|70
1627023000000|2021-07-23 06:50:00|115327.9|115227.9|115327.9|115227.9|115437.6|115267.1|115327.9|115219.5|92
1627023300000|2021-07-23 06:55:00|115341.5|115241.5|115322.5|115222.5|115347|115247|115317.5|115217.5|82
1627023600000|2021-07-23 07:00:00|115330|115230|115361|115261|115387.5|115287.5|115321.6|115221.6|119
1627023900000|2021-07-23 07:05:00|115359.5|115259.5|115361.2|115261.2|115370.5|115270.5|115350.7|115250.7|124
1627024200000|2021-07-23 07:10:00|115360.9|115260.9|115449|115349|115464.7|115364.7|115357|115257|128
1627024500000|2021-07-23 07:15:00|115449.5|115349.5|115416.9|115316.9|115455.5|115355.5|115401|115301|101
1627024800000|2021-07-23 07:20:00|115416.4|115316.4|115432|115332|115442.5|115342.5|115397.5|115297.5|99
1627025100000|2021-07-23 07:25:00|115430.5|115330.5|115390.5|115290.5|115430.5|115330.5|115385.1|115285.1|45
1627025400000|2021-07-23 07:30:00|115385|115285|115371.6|115271.6|115388.1|115288.1|115365.1|115265.1|85
1627025700000|2021-07-23 07:35:00|115371|115271|115375.1|115275.1|115375.1|115275.1|115364|115264|22
1627026000000|2021-07-23 07:40:00|115375.5|115275.5|115346.5|115246.5|115384.3|115275.5|115329.6|115155.1|70
1627026300000|2021-07-23 07:45:00|115346.2|115246.2|115325.5|115225.5|115396.5|115260.1|115325.5|115189.5|92
1627026600000|2021-07-23 07:50:00|115324.5|115224.5|115310|115210|115324.5|115224.5|115305.1|115205.1|80
1627026900000|2021-07-23 07:55:00|115308.5|115208.5|115275|115175|115310|115210|115261|115161|41
1627027200000|2021-07-23 08:00:00|115270.7|115170.7|115291.5|115191.5|115296|115196|115265.8|115165.8|45
1627027500000|2021-07-23 08:05:00|115290.5|115190.5|115270.8|115170.8|115341|115193|115259.9|115133.5|67
1627027800000|2021-07-23 08:10:00|115271.3|115171.3|115265.5|115065.5|115274.3|115174.3|115199.2|115037.5|69
1627028100000|2021-07-23 08:15:00|115250.5|115050.5|115196.1|114996.1|115260.5|115060.5|115185.2|114985.2|57
1627028400000|2021-07-23 08:20:00|115195.1|114995.1|115178.1|115078.1|115249.5|115101|115150.1|114995.1|53
1627028700000|2021-07-23 08:25:00|115175.7|115075.7|115174.2|115074.2|115197.5|115097.5|115162.1|115062.1|65
1627029000000|2021-07-23 08:30:00|115174.7|115074.7|115185.5|114985.5|115237.5|115083.7|115138.1|114985.5|83
1627029300000|2021-07-23 08:35:00|115195|114995|115151.1|115051.1|115200.1|115057.8|115143.6|114986.5|37
1627029600000|2021-07-23 08:40:00|115152.1|115052.1|115151.6|115051.6|115156.8|115056.8|115151.6|115051.6|12
1627029900000|2021-07-23 08:45:00|115156.6|115056.6|115151.6|115051.6|115156.6|115056.6|115151.6|115051.6|3
1627030200000|2021-07-23 08:50:00|115155.2|115055.2|115110|115010|115155.2|115055.2|115104|115004|18
1627030500000|2021-07-23 08:55:00|115111.5|115011.5|115115|115015|115168.6|115017.2|115108|114959.5|17
1627030800000|2021-07-23 09:00:00|115116.5|115016.5|115147.6|114947.6|115149.5|115019.5|115078|114931.5|34
1627031100000|2021-07-23 09:05:00|115148.6|114948.6|115065|114965|115149|114991.6|115063|114947|30
1627031400000|2021-07-23 09:10:00|115060.5|114960.5|115075|114875|115080.5|114960.5|115023|114874|30
1627031700000|2021-07-23 09:15:00|115079|114879|115045.1|114945.1|115085|114945.2|115040.1|114879|8
1627032000000|2021-07-23 09:20:00|115031.2|114931.2|115092.5|114892.5|115092.5|114942|115030.1|114892.5|7
1627032300000|2021-07-23 09:25:00|115097|114897|115073.1|114973.1|115133|114973.1|115056.4|114896.5|26
1627032600000|2021-07-23 09:30:00|115072.1|114972.1|115241|115041|115241|115064.9|115071.5|114949|48
1627032900000|2021-07-23 09:35:00|115239.5|115039.5|115228|115028|115262.3|115105.1|115197.7|115028|28
1627033200000|2021-07-23 09:40:00|115225|115025|115226|115026|115226|115026|115225|115025|2
1627033500000|2021-07-23 09:45:00|115226.5|115026.5|115208|115008|115227.2|115027.2|115207.2|115007.2|25
1627033800000|2021-07-23 09:50:00|115207.9|115007.9|115208|115008|115208|115008|115203.1|115003.1|8
1627034100000|2021-07-23 09:55:00|115206.5|115006.5|115180|115080|115230|115080|115177.8|115006.5|23
1627034400000|2021-07-23 10:00:00|115178.6|115078.6|115213|115013|115250|115100|115170.5|115013|25
1627034700000|2021-07-23 10:05:00|115215.5|115015.5|115196.5|114996.5|115215.5|115015.5|115196.5|114996.5|8
1627035000000|2021-07-23 10:10:00|115195.8|114995.8|115154.9|114954.9|115195.8|114995.8|115153.9|114953.9|19
1627035300000|2021-07-23 10:15:00|115161.5|114961.5|115211|115011|115224.6|115024.6|115161.5|114961.5|22
1627035600000|2021-07-23 10:20:00|115211.4|115011.4|115195.1|114995.1|115217.8|115017.8|115195.1|114995.1|4
1627035900000|2021-07-23 10:25:00|115200.8|115000.8|115129.5|114929.5|115212.5|115045.6|115111.5|114911.5|28
1627036200000|2021-07-23 10:30:00|115128.5|114928.5|115217.9|115017.9|115220.1|115020.1|115122|114922|22
1627036500000|2021-07-23 10:35:00|115215.5|115015.5|115217.9|115017.9|115217.9|115017.9|115215.5|115015.5|2
1627036800000|2021-07-23 10:40:00|115216.9|115016.9|115216.9|115016.9|115216.9|115016.9|115216.9|115016.9|1
1627038000000|2021-07-23 11:00:00|115212.9|115012.9|115209.9|115009.9|115212.9|115012.9|115209.9|115009.9|2
1627038600000|2021-07-23 11:10:00|115200.2|115000.2|115186|114986|115200.2|115000.2|115186|114986|7
1627039200000|2021-07-23 11:20:00|115189.9|114989.9|115191.4|114991.4|115191.4|114991.4|115189.9|114989.9|2
1627039500000|2021-07-23 11:25:00|115191.6|114991.6|115191.4|114991.4|115193.3|114993.3|115191.4|114991.4|10
1627039800000|2021-07-23 11:30:00|115191.3|114991.3|115258.5|115058.5|115258.5|115058.5|115191.3|114991.3|10
1627040100000|2021-07-23 11:35:00|115250.1|115050.1|115250|115050|115250.1|115050.1|115250|115050|2
1627040400000|2021-07-23 11:40:00|115210.1|115110.1|115268.5|115068.5|115270|115117.1|115205.1|115062.6|11
1627040700000|2021-07-23 11:45:00|115269.5|115069.5|115263|115063|115269.5|115133.5|115210.1|115063|8
1627041600000|2021-07-23 12:00:00|115210.1|115110.1|115209.1|115109.1|115210.1|115110.1|115205.1|115105.1|12
1627041900000|2021-07-23 12:05:00|115210.1|115110.1|115233|115033|115233|115110.1|115180.1|115033|24
1627042200000|2021-07-23 12:10:00|115190.1|115090.1|115190.1|115090.1|115190.1|115090.1|115190.1|115090.1|1
1627042500000|2021-07-23 12:15:00|115184.5|115084.5|115180.1|115080.1|115184.5|115084.5|115178.1|115078.1|11
1627042800000|2021-07-23 12:20:00|115155.5|115055.5|115194.5|114994.5|115196.8|115055.5|115147.5|114994.5|12
1627043100000|2021-07-23 12:25:00|115198.5|114998.5|115123.4|115023.4|115198.5|115023.4|115123.4|114973.5|6
1627043400000|2021-07-23 12:30:00|115124|115024|115122.2|115022.2|115173|115024|115120|114970.5|17
1627043700000|2021-07-23 12:35:00|115121.7|115021.7|115121.5|115021.5|115122.3|115022.3|115121.5|115021.5|10
1627044000000|2021-07-23 12:40:00|115122|115022|115124|115024|115131|115031|115122|115022|11
1627044300000|2021-07-23 12:45:00|115124.5|115024.5|115135|115035|115182.5|115045.1|115124.5|114982.5|27
1627044600000|2021-07-23 12:50:00|115136.5|115036.5|115129.5|115029.5|115185.5|115040.1|115129.5|114985|15
1627044900000|2021-07-23 12:55:00|115128|115028|115118|115018|115128|115028|115110|115010|26
1627045200000|2021-07-23 13:00:00|115118.5|115018.5|115234.3|115034.3|115240|115079|115118.5|115009.5|47
1627045500000|2021-07-23 13:05:00|115209.2|115109.2|115255.5|115055.5|115269.5|115109.2|115200.8|115055.5|19
1627045800000|2021-07-23 13:10:00|115261.8|115061.8|115242.5|115042.5|115278.5|115128|115207|115041.5|30
1627046100000|2021-07-23 13:15:00|115246|115046|115252.6|115052.6|115252.6|115052.6|115246|115046|6
1627046400000|2021-07-23 13:20:00|115252.1|115052.1|115239.5|115039.5|115255.9|115090.8|115190.8|115037.5|15
1627046700000|2021-07-23 13:25:00|115238.5|115038.5|115261|115161|115267.5|115161|115211.8|115037.5|61
1627047000000|2021-07-23 13:30:00|115263|115163|115290.8|115190.8|115300.6|115200.6|115263|115163|38
1627047300000|2021-07-23 13:35:00|115290|115190|115348|115248|115348|115248|115290|115190|48
1627047600000|2021-07-23 13:40:00|115333.2|115233.2|115345|115245|115351.7|115251.7|115315|115215|62
1627047900000|2021-07-23 13:45:00|115340|115240|115338.6|115238.6|115345|115245|115336.3|115236.3|38
1627048200000|2021-07-23 13:50:00|115340.1|115240.1|115425|115225|115425|115282|115340.1|115224.5|36
1627048500000|2021-07-23 13:55:00|115422.4|115222.4|115425|115225|115425|115225|115422.4|115222.4|3
1627048800000|2021-07-23 14:00:00|115422.8|115222.8|115395.7|115295.7|115427|115296.7|115379.5|115222.8|16
1627049100000|2021-07-23 14:05:00|115396|115296|115400.8|115300.8|115404.7|115304.7|115376.5|115276.5|45
1627049400000|2021-07-23 14:10:00|115398.8|115298.8|115407.4|115307.4|115412|115312|115393.1|115293.1|29
1627049700000|2021-07-23 14:15:00|115407|115307|115418.7|115318.7|115433|115333|115390.5|115290.5|42
1627050000000|2021-07-23 14:20:00|115414.2|115314.2|115455.2|115355.2|115466.2|115366.2|115414.2|115314.2|62
1627050300000|2021-07-23 14:25:00|115460.2|115360.2|115448.5|115348.5|115463.2|115363.2|115441.7|115341.7|27
1627050600000|2021-07-23 14:30:00|115449.5|115349.5|115450.5|115350.5|115465.2|115365.2|115434.7|115334.7|28
1627050900000|2021-07-23 14:35:00|115450.6|115350.6|115470.5|115370.5|115476.2|115376.2|115450.6|115350.6|22
1627051200000|2021-07-23 14:40:00|115472|115372|115551.9|115451.9|115552.7|115452.7|115472|115372|99
1627051500000|2021-07-23 14:45:00|115552.2|115452.2|115544.3|115444.3|115562.7|115462.7|115541.9|115441.9|33
1627051800000|2021-07-23 14:50:00|115544.6|115444.6|115553|115353|115578.5|115444.6|115520.9|115332.4|42
1627052100000|2021-07-23 14:55:00|115557.2|115357.2|115551|115351|115558.2|115406.3|115502.1|115342.5|36
1627052400000|2021-07-23 15:00:00|115550|115350|115487.4|115387.4|115551|115411.6|115487.3|115336.5|45
1627052700000|2021-07-23 15:05:00|115488.6|115388.6|115503.5|115403.5|115534|115406.9|115457.1|115334|46
1627053000000|2021-07-23 15:10:00|115504.3|115404.3|115546.3|115346.3|115548.3|115404.3|115502.8|115346.3|7
1627053300000|2021-07-23 15:15:00|115546|115346|115517|115417|115546|115445|115493|115346|62
1627053600000|2021-07-23 15:20:00|115516.5|115416.5|115508.1|115408.1|115521.5|115421.5|115492.5|115392.5|48
1627053900000|2021-07-23 15:25:00|115507.8|115407.8|115490|115390|115571.9|115432.3|115490|115371.9|57
1627054200000|2021-07-23 15:30:00|115489.5|115389.5|115493.6|115393.6|115493.6|115393.6|115468.5|115368.5|31
1627054500000|2021-07-23 15:35:00|115492.7|115392.7|115541.6|115341.6|115541.8|115392.7|115484.5|115336.1|27
1627054800000|2021-07-23 15:40:00|115541.1|115341.1|115542.6|115342.6|115542.6|115387.6|115484.7|115339.5|26
1627055100000|2021-07-23 15:45:00|115543.3|115343.3|115483.5|115383.5|115549.5|115396.6|115475.8|115343.3|24
1627055400000|2021-07-23 15:50:00|115484|115384|115508.8|115308.8|115525|115384|115457.7|115300|22
1627055700000|2021-07-23 15:55:00|115513.7|115313.7|115521.5|115321.5|115536.8|115377.5|115476|115313.7|20
1627056000000|2021-07-23 16:00:00|115522|115322|115502.5|115302.5|115522.5|115358.2|115458.2|115301|15
1627056300000|2021-07-23 16:05:00|115501.8|115301.8|115465|115265|115511.9|115351.9|115409.5|115249.4|40
1627056600000|2021-07-23 16:10:00|115464.5|115264.5|115487.9|115287.9|115514|115314|115455|115255|31
1627056900000|2021-07-23 16:15:00|115489.9|115289.9|115473.9|115273.9|115490.4|115290.4|115473.9|115273.9|5
1627057200000|2021-07-23 16:20:00|115473.8|115273.8|115475.9|115275.9|115485.1|115285.1|115473.8|115273.8|6
1627057500000|2021-07-23 16:25:00|115475.4|115275.4|115457.9|115257.9|115475.4|115275.4|115454.4|115254.4|11
1627057800000|2021-07-23 16:30:00|115457.7|115257.7|115458.5|115258.5|115458.5|115258.5|115457.7|115257.7|2
1627058400000|2021-07-23 16:40:00|115453|115253|115449|115249|115453|115253|115411.1|115211.1|21
1627058700000|2021-07-23 16:45:00|115449.2|115249.2|115439.5|115239.5|115449.2|115249.2|115437.6|115237.6|8
1627059000000|2021-07-23 16:50:00|115439|115239|115436.7|115236.7|115440.5|115240.5|115423.5|115223.5|19
1627059300000|2021-07-23 16:55:00|115436.2|115236.2|115432.5|115232.5|115444.2|115244.2|115428.5|115228.5|13
1627059600000|2021-07-23 17:00:00|115434.5|115234.5|115471.5|115271.5|115497|115316.7|115395.7|115232|37
1627059900000|2021-07-23 17:05:00|115471|115271|115418.9|115318.9|115475.9|115325|115406|115265|26
1627060200000|2021-07-23 17:10:00|115420.9|115320.9|115451.5|115251.5|115465.5|115323|115390.1|115251.5|25
1627060500000|2021-07-23 17:15:00|115453|115253|115450|115250|115454|115254|115450|115250|11
1627060800000|2021-07-23 17:20:00|115449.5|115249.5|115387.5|115287.5|115449.5|115300|115383.5|115240.1|22
1627061100000|2021-07-23 17:25:00|115388.5|115288.5|115389.5|115289.5|115389.5|115289.5|115388.5|115288.5|3
1627061700000|2021-07-23 17:35:00|115390|115290|115405|115305|115447.5|115305|115383.7|115243.1|11
1627062000000|2021-07-23 17:40:00|115402.5|115302.5|115484|115284|115484|115335|115402.5|115284|20
1627062300000|2021-07-23 17:45:00|115483.5|115283.5|115408.5|115308.5|115483.5|115324.1|115406.5|115282|11
1627062600000|2021-07-23 17:50:00|115409.5|115309.5|115435|115335|115435|115335|115406.5|115306.5|9
1627062900000|2021-07-23 17:55:00|115485|115285|115419|115319|115485|115325.5|115418.6|115285|6
1627063200000|2021-07-23 18:00:00|115418.5|115318.5|115418.5|115318.5|115418.5|115318.5|115418.5|115318.5|1
1627063500000|2021-07-23 18:05:00|115418|115318|115417.5|115317.5|115418|115318|115417.5|115317.5|2
1627063800000|2021-07-23 18:10:00|115412|115312|115412|115312|115412.5|115312.5|115411.5|115311.5|7
1627064400000|2021-07-23 18:20:00|115407.7|115307.7|115409.5|115309.5|115409.5|115309.5|115407.2|115307.2|4
1627064700000|2021-07-23 18:25:00|115425|115325|115409|115309|115426|115326|115406.2|115306.2|20
1627065000000|2021-07-23 18:30:00|115409.5|115309.5|115416.5|115316.5|115418|115318|115407.5|115307.5|14
1627065300000|2021-07-23 18:35:00|115417|115317|115502.3|115302.3|115508.8|115355|115416.5|115297|26
1627065600000|2021-07-23 18:40:00|115503.8|115303.8|115499.1|115299.1|115508.8|115308.8|115495.1|115295.1|8
1627065900000|2021-07-23 18:45:00|115514.5|115314.5|115479.1|115279.1|115514.5|115314.5|115479.1|115279.1|3
1627066200000|2021-07-23 18:50:00|115478.5|115278.5|115475.5|115275.5|115478.5|115278.5|115474.3|115274.3|14
1627066500000|2021-07-23 18:55:00|115479.5|115279.5|115475.5|115275.5|115479.5|115279.5|115475.5|115275.5|6
1627066800000|2021-07-23 19:00:00|115476|115276|115428|115328|115488.7|115334|115428|115276|18
1627067100000|2021-07-23 19:05:00|115427.5|115327.5|115389.1|115289.1|115459.5|115332.5|115388.9|115259.5|33
1627067400000|2021-07-23 19:10:00|115389.2|115289.2|115386.5|115286.5|115389.5|115289.5|115386.5|115286.5|14
1627067700000|2021-07-23 19:15:00|115390|115290|115395|115295|115397.3|115297.3|115388.5|115288.5|13
1627068000000|2021-07-23 19:20:00|115397.3|115297.3|115383.5|115283.5|115397.3|115297.3|115383.5|115283.5|5
1627068300000|2021-07-23 19:25:00|115387|115287|115386.5|115286.5|115391.5|115291.5|115380.5|115280.5|17
1627068600000|2021-07-23 19:30:00|115387|115287|115387|115287|115387|115287|115387|115287|1
1627068900000|2021-07-23 19:35:00|115391.5|115291.5|115391|115291|115391.5|115291.5|115391|115291|4
1627069200000|2021-07-23 19:40:00|115390.5|115290.5|115409.5|115209.5|115425.5|115290.5|115371|115208.5|14
1627069500000|2021-07-23 19:45:00|115407|115207|115406.3|115206.3|115410.3|115210.3|115403|115203|18
1627069800000|2021-07-23 19:50:00|115411|115211|115355|115255|115424.5|115266.5|115348.9|115190.1|33
1627070100000|2021-07-23 19:55:00|115356.5|115256.5|115362.5|115262.5|115364.6|115264.6|115354|115254|19
1627257600000|2021-07-26 00:00:00|115365|115165|115373.5|115173.5|115465|115265|115320.1|115057|244
1627257900000|2021-07-26 00:05:00|115370.5|115170.5|115352.5|115252.5|115393.5|115281|115334.5|115151.5|213
1627258200000|2021-07-26 00:10:00|115345.1|115245.1|115387.1|115287.1|115419.5|115319.5|115342.6|115242.6|219
1627258500000|2021-07-26 00:15:00|115387|115287|115421.1|115321.1|115438.5|115338.5|115384|115284|179
1627258800000|2021-07-26 00:20:00|115421|115321|115383.1|115283.1|115430|115330|115378.1|115278.1|227
1627259100000|2021-07-26 00:25:00|115381|115281|115371|115271|115401|115301|115365|115265|186
1627259400000|2021-07-26 00:30:00|115373|115273|115382|115282|115385.6|115285.6|115360.5|115260.5|149
1627259700000|2021-07-26 00:35:00|115383|115283|115420.5|115320.5|115444.6|115344.6|115376.6|115276.6|184
1627260000000|2021-07-26 00:40:00|115422|115322|115389.8|115289.8|115431.5|115331.5|115389.8|115289.8|132
1627260300000|2021-07-26 00:45:00|115390.3|115290.3|115474|115374|115488|115388|115389.8|115289.8|241
1627260600000|2021-07-26 00:50:00|115473.5|115373.5|115438.5|115338.5|115473.5|115373.5|115422.2|115322.2|145
1627260900000|2021-07-26 00:55:00|115441.8|115341.8|115423.5|115323.5|115464|115364|115420|115320|125
1627261200000|2021-07-26 01:00:00|115420.6|115320.6|115428.6|115328.6|115433.6|115333.6|115411|115311|84
1627261500000|2021-07-26 01:05:00|115428.5|115328.5|115409|115309|115434.1|115334.1|115398.5|115298.5|98
1627261800000|2021-07-26 01:10:00|115410.5|115310.5|115408|115308|115428|115328|115388.5|115288.5|134
1627262100000|2021-07-26 01:15:00|115413.3|115313.3|115369.5|115269.5|115417|115317|115335|115235|181
1627262400000|2021-07-26 01:20:00|115372.5|115272.5|115369.5|115269.5|115375.1|115275.1|115342.1|115242.1|177
1627262700000|2021-07-26 01:25:00|115371|115271|115374|115274|115389|115289|115358.2|115258.2|208
1627263000000|2021-07-26 01:30:00|115374.1|115274.1|115411|115311|115434.4|115334.4|115374.1|115274.1|299
1627263300000|2021-07-26 01:35:00|115412.1|115312.1|115452.5|115352.5|115453|115353|115397.6|115297.6|166
1627263600000|2021-07-26 01:40:00|115449.3|115349.3|115412|115312|115462.7|115362.7|115404|115304|146
1627263900000|2021-07-26 01:45:00|115415.5|115315.5|115399|115299|115419.1|115319.1|115385|115285|184
1627264200000|2021-07-26 01:50:00|115402.5|115302.5|115391.6|115291.6|115408.5|115308.5|115381.1|115281.1|112
1627264500000|2021-07-26 01:55:00|115395|115295|115413|115313|115431.9|115331.9|115377.1|115277.1|170
1627264800000|2021-07-26 02:00:00|115410.6|115310.6|115383|115283|115413|115313|115367|115267|197
1627265100000|2021-07-26 02:05:00|115385|115285|115381.5|115281.5|115388.7|115288.7|115355.1|115255.1|119
1627265400000|2021-07-26 02:10:00|115383|115283|115393|115293|115403|115303|115375.1|115275.1|99
1627265700000|2021-07-26 02:15:00|115389|115289|115432|115332|115442|115342|115387.1|115287.1|125
1627266000000|2021-07-26 02:20:00|115428.5|115328.5|115419.5|115319.5|115437.5|115337.5|115412|115312|128
1627266300000|2021-07-26 02:25:00|115420.5|115320.5|115402|115302|115421|115321|115395.1|115295.1|128
1627266600000|2021-07-26 02:30:00|115406.5|115306.5|115365|115265|115407|115307|115349.7|115249.7|234
1627266900000|2021-07-26 02:35:00|115366.5|115266.5|115369.5|115269.5|115379|115279|115354|115254|148
1627267200000|2021-07-26 02:40:00|115367.7|115267.7|115390.6|115290.6|115402.1|115302.1|115362.5|115262.5|111
1627267500000|2021-07-26 02:45:00|115391.5|115291.5|115330.5|115230.5|115393|115293|115330.5|115230.5|162
1627267800000|2021-07-26 02:50:00|115332.5|115232.5|115382|115282|115383.5|115283.5|115326|115226|90
1627268100000|2021-07-26 02:55:00|115383|115283|115361|115261|115401.5|115301.5|115359.1|115259.1|133
1627268400000|2021-07-26 03:00:00|115361.5|115261.5|115386.5|115286.5|115400.4|115300.4|115352|115252|138
1627268700000|2021-07-26 03:05:00|115383|115283|115379.7|115279.7|115390.3|115290.3|115371|115271|136
1627269000000|2021-07-26 03:10:00|115380|115280|115391|115291|115392.5|115292.5|115363.1|115263.1|85
1627269300000|2021-07-26 03:15:00|115392.5|115292.5|115413|115313|115428|115328|115387.5|115287.5|98
1627269600000|2021-07-26 03:20:00|115410|115310|115438|115338|115445|115345|115407.1|115307.1|100
1627269900000|2021-07-26 03:25:00|115439.7|115339.7|115449.6|115349.6|115465|115365|115436.8|115336.8|85
1627270200000|2021-07-26 03:30:00|115449.8|115349.8|115441|115341|115450.8|115350.8|115436.5|115336.5|66
1627270500000|2021-07-26 03:35:00|115447.6|115347.6|115440.7|115340.7|115451.2|115351.2|115436.3|115336.3|69
1627270800000|2021-07-26 03:40:00|115447.1|115347.1|115454.3|115354.3|115454.7|115354.7|115437|115337|118
1627271100000|2021-07-26 03:45:00|115454|115354|115448.5|115348.5|115456.5|115356.5|115447.1|115347.1|64
1627271400000|2021-07-26 03:50:00|115449|115349|115455.5|115355.5|115467|115367|115445.3|115345.3|66
1627271700000|2021-07-26 03:55:00|115455.6|115355.6|115441.5|115341.5|115455.6|115355.6|115435.1|115335.1|38
1627272000000|2021-07-26 04:00:00|115439|115339|115435|115335|115442|115342|115415.1|115315.1|66
1627272300000|2021-07-26 04:05:00|115437|115337|115416.1|115316.1|115438|115338|115411.1|115311.1|60
1627272600000|2021-07-26 04:10:00|115413.5|115313.5|115399.1|115299.1|115415.5|115315.5|115395|115295|54
1627272900000|2021-07-26 04:15:00|115401.1|115301.1|115390.1|115290.1|115411.5|115311.5|115385|115285|80
1627273200000|2021-07-26 04:20:00|115390.5|115290.5|115398.5|115298.5|115401.1|115301.1|115388|115288|49
1627273500000|2021-07-26 04:25:00|115400|115300|115408|115308|115408|115308|115395|115295|64
1627273800000|2021-07-26 04:30:00|115404|115304|115408.1|115308.1|115422.6|115322.6|115403|115303|55
1627274100000|2021-07-26 04:35:00|115407.1|115307.1|115365|115265|115411.1|115311.1|115365|115265|65
1627274400000|2021-07-26 04:40:00|115367.1|115267.1|115365|115265|115382|115282|115355|115255|108
1627274700000|2021-07-26 04:45:00|115366.5|115266.5|115352|115252|115375.1|115275.1|115347.5|115247.5|89
1627275000000|2021-07-26 04:50:00|115356.1|115256.1|115372.5|115272.5|115378|115278|115342|115242|117
1627275300000|2021-07-26 04:55:00|115375|115275|115418.4|115318.4|115418.4|115318.4|115372|115272|52
1627275600000|2021-07-26 05:00:00|115418.6|115318.6|115405|115305|115429|115329|115398.5|115298.5|87
1627275900000|2021-07-26 05:05:00|115407|115307|115408.5|115308.5|115441|115341|115405|115305|179
1627276200000|2021-07-26 05:10:00|115409.5|115309.5|115397.8|115297.8|115413|115313|115373|115273|90
1627276500000|2021-07-26 05:15:00|115394.5|115294.5|115403|115303|115412.5|115312.5|115385.1|115285.1|127
1627276800000|2021-07-26 05:20:00|115403.5|115303.5|115403.3|115303.3|115409|115309|115399|115299|74
1627277100000|2021-07-26 05:25:00|115403.5|115303.5|115439|115339|115443|115343|115400.5|115300.5|123
1627277400000|2021-07-26 05:30:00|115436.1|115336.1|115443.5|115343.5|115467.3|115367.3|115433.1|115333.1|189
1627277700000|2021-07-26 05:35:00|115442|115342|115511|115411|115511|115411|115442|115342|195
1627278000000|2021-07-26 05:40:00|115508.5|115408.5|115569.6|115469.6|115587.1|115487.1|115506.6|115406.6|247
1627278300000|2021-07-26 05:45:00|115565.2|115465.2|115548|115448|115571.5|115471.5|115535|115435|237
1627278600000|2021-07-26 05:50:00|115545|115445|115533.6|115433.6|115554|115454|115511|115411|136
1627278900000|2021-07-26 05:55:00|115536|115436|115565.7|115465.7|115565.7|115465.7|115528.5|115428.5|152
1627279200000|2021-07-26 06:00:00|115565.2|115465.2|115554.5|115454.5|115568.9|115468.9|115546|115446|196
1627279500000|2021-07-26 06:05:00|115555.7|115455.7|115586.5|115486.5|115586.6|115486.6|115550|115450|173
1627279800000|2021-07-26 06:10:00|115587.1|115487.1|115572.5|115472.5|115589.3|115489.3|115554.2|115454.2|253
1627280100000|2021-07-26 06:15:00|115572.7|115472.7|115609.8|115509.8|115611.1|115511.1|115572.5|115472.5|132
1627280400000|2021-07-26 06:20:00|115609.1|115509.1|115607.1|115507.1|115612.8|115512.8|115601.3|115501.3|133
1627280700000|2021-07-26 06:25:00|115609.1|115509.1|115619.5|115519.5|115625.5|115525.5|115595.1|115495.1|196
1627281000000|2021-07-26 06:30:00|115619.9|115519.9|115616.5|115516.5|115624.5|115524.5|115607.5|115507.5|114
1627281300000|2021-07-26 06:35:00|115617|115517|115611.5|115511.5|115618|115518|115605.1|115505.1|28
1627281600000|2021-07-26 06:40:00|115611|115511|115607.5|115507.5|115611|115511|115595|115495|29
1627281900000|2021-07-26 06:45:00|115608.5|115508.5|115604|115504|115617.5|115517.5|115601.5|115501.5|66
1627282200000|2021-07-26 06:50:00|115603.5|115503.5|115623.5|115523.5|115631|115531|115603.5|115503.5|50
1627282500000|2021-07-26 06:55:00|115623|115523|115621.5|115521.5|115623|115523|115621.5|115521.5|13
1627282800000|2021-07-26 07:00:00|115622|115522|115595.5|115495.5|115623.7|115523.7|115595.5|115495.5|79
1627283100000|2021-07-26 07:05:00|115587.1|115487.1|115588.5|115488.5|115605.1|115505.1|115584.4|115484.4|59
1627283400000|2021-07-26 07:10:00|115588|115488|115537.5|115437.5|115588.6|115488.6|115537.5|115437.5|79
1627283700000|2021-07-26 07:15:00|115537.1|115437.1|115529.5|115429.5|115543.5|115443.5|115515.6|115415.6|52
1627284000000|2021-07-26 07:20:00|115527.9|115427.9|115443.5|115343.5|115530|115430|115419.9|115266.2|107
1627284300000|2021-07-26 07:25:00|115438.9|115338.9|115427.4|115327.4|115445.1|115345.1|115383|115283|143
1627284600000|2021-07-26 07:30:00|115428|115328|115498.9|115398.9|115500.7|115400.7|115422.1|115322.1|105
1627284900000|2021-07-26 07:35:00|115497.4|115397.4|115486.5|115386.5|115505.5|115405.5|115482.5|115382.5|67
1627285200000|2021-07-26 07:40:00|115490.2|115390.2|115503.1|115403.1|115520.5|115420.5|115490.2|115390.2|57
1627285500000|2021-07-26 07:45:00|115502.5|115402.5|115537|115437|115538.5|115438.5|115500.3|115400.3|50
1627285800000|2021-07-26 07:50:00|115533.5|115433.5|115528.5|115428.5|115536.5|115436.5|115528|115428|19
1627286100000|2021-07-26 07:55:00|115532.5|115432.5|115572.9|115472.9|115582.5|115482.5|115532.5|115432.5|66
1627286400000|2021-07-26 08:00:00|115572|115472|115627.9|115527.9|115627.9|115527.9|115571|115471|101
1627286700000|2021-07-26 08:05:00|115637.9|115537.9|115644|115544|115647|115547|115619.5|115519.5|87
1627287000000|2021-07-26 08:10:00|115645|115545|115644.9|115544.9|115655.5|115555.5|115607|115507|84
1627287300000|2021-07-26 08:15:00|115645.9|115545.9|115766.1|115566.1|115825.2|115650.6|115645.9|115545.9|91
1627287600000|2021-07-26 08:20:00|115766.8|115566.8|115705.7|115505.7|115766.8|115617.1|115635.1|115500.1|65
1627287900000|2021-07-26 08:25:00|115706|115506|115757|115557|115760.7|115590|115667.2|115506|48
1627288200000|2021-07-26 08:30:00|115760.5|115560.5|115726.5|115526.5|115760.5|115597.5|115685.1|115509.4|50
1627288500000|2021-07-26 08:35:00|115726|115526|115705|115505|115728.6|115564.1|115650.9|115485.1|28
1627288800000|2021-07-26 08:40:00|115702|115502|115688.6|115488.6|115705.1|115555.1|115638.5|115487.6|37
1627289100000|2021-07-26 08:45:00|115687.1|115487.1|115639.3|115439.3|115687.1|115530.1|115608.1|115439.3|42
1627289400000|2021-07-26 08:50:00|115639.5|115439.5|115610|115510|115655.1|115510.1|115600.1|115435.1|30
1627289700000|2021-07-26 08:55:00|115610.1|115510.1|115650|115450|115655.5|115515.1|115580.1|115439.3|32
1627290000000|2021-07-26 09:00:00|115649|115449|115635|115435|115655.1|115455.1|115635|115435|19
1627290300000|2021-07-26 09:05:00|115634|115434|115632.4|115432.4|115635|115480|115579.5|115425.5|22
1627290600000|2021-07-26 09:10:00|115580|115480|115635.1|115435.1|115635.1|115482.4|115579.4|115435|7
1627290900000|2021-07-26 09:15:00|115635|115435|115590.1|115490.1|115636.5|115490.1|115565.3|115412.4|42
1627291200000|2021-07-26 09:20:00|115610.1|115510.1|115679|115479|115681.5|115518.7|115610.1|115474|19
1627291500000|2021-07-26 09:25:00|115673.3|115473.3|115610|115510|115680|115515|115610|115465.5|25
1627291800000|2021-07-26 09:30:00|115610.1|115510.1|115619.7|115419.7|115620.5|115510.1|115570.5|115419.7|15
1627292100000|2021-07-26 09:35:00|115620.2|115420.2|115624.1|115424.1|115630.8|115430.8|115616.4|115416.4|23
1627292400000|2021-07-26 09:40:00|115625.1|115425.1|115600.1|115500.1|115625.6|115500.1|115600.1|115425.1|4
1627292700000|2021-07-26 09:45:00|115600|115500|115633.9|115433.9|115655.5|115504|115581.9|115433.9|22
1627293000000|2021-07-26 09:50:00|115634.5|115434.5|115560.5|115460.5|115635.9|115484.5|115560.5|115414.1|17
1627293300000|2021-07-26 09:55:00|115560.9|115460.9|115623|115423|115623|115473.5|115559.9|115422.5|24
1627293600000|2021-07-26 10:00:00|115622.5|115422.5|115569.4|115469.4|115623|115469.4|115556.9|115414.5|30
1627293900000|2021-07-26 10:05:00|115567.2|115467.2|115634.5|115434.5|115635.5|115482.1|115560.5|115418.3|33
1627294200000|2021-07-26 10:10:00|115633|115433|115652|115452|115652|115502|115597|115432|28
1627294500000|2021-07-26 10:15:00|115607|115507|115681.5|115481.5|115681.5|115512|115607|115481.5|3
1627294800000|2021-07-26 10:20:00|115683|115483|115682.1|115482.1|115704.9|115504.9|115679.1|115479.1|32
1627295100000|2021-07-26 10:25:00|115622.1|115522.1|115662.1|115462.1|115665.5|115522.1|115619.5|115453.5|14
1627295400000|2021-07-26 10:30:00|115607.1|115507.1|115650.6|115450.6|115652.1|115507.1|115607.1|115450.6|9
1627295700000|2021-07-26 10:35:00|115607.1|115507.1|115552.1|115452.1|115639.5|115512|115552.1|115414.3|35
1627296000000|2021-07-26 10:40:00|115612.4|115412.4|115557|115457|115629.5|115459.5|115552.1|115412.4|27
1627296300000|2021-07-26 10:45:00|115546.5|115446.5|115502|115402|115594.5|115446.5|115492|115323.6|42
1627296600000|2021-07-26 10:50:00|115507|115407|115572|115372|115584|115416.2|115502|115372|15
1627296900000|2021-07-26 10:55:00|115572.1|115372.1|115579|115379|115604.5|115431.5|115524.5|115372.1|24
1627297200000|2021-07-26 11:00:00|115580|115380|115582|115382|115582.1|115382.1|115580|115380|3
1627297500000|2021-07-26 11:05:00|115532|115432|115592|115392|115603.5|115432|115527|115384.5|9
1627297800000|2021-07-26 11:10:00|115537|115437|115595.4|115395.4|115610.5|115437|115532.1|115392|15
1627298100000|2021-07-26 11:15:00|115596|115396|115599|115399|115599|115399|115596|115396|2
1627299900000|2021-07-26 11:45:00|115567.2|115367.2|115587.5|115387.5|115593.5|115393.5|115546.5|115346.5|18
1627300200000|2021-07-26 11:50:00|115586|115386|115586.5|115386.5|115586.5|115386.5|115586|115386|2
1627300500000|2021-07-26 11:55:00|115587.5|115387.5|115559.1|115459.1|115612.5|115459.8|115559.1|115387.5|14
1627300800000|2021-07-26 12:00:00|115604.1|115404.1|115602.5|115402.5|115616|115416|115597.5|115397.5|37
1627301100000|2021-07-26 12:05:00|115597.5|115397.5|115591.5|115391.5|115597.5|115397.5|115586.7|115386.7|9
1627301400000|2021-07-26 12:10:00|115594|115394|115608|115408|115608|115408|115589.5|115389.5|15
1627301700000|2021-07-26 12:15:00|115609|115409|115631.5|115431.5|115648.5|115448.5|115609|115409|21
1627302000000|2021-07-26 12:20:00|115622|115422|115631.5|115431.5|115631.5|115431.5|115622|115422|15
1627302300000|2021-07-26 12:25:00|115589|115489|115590.5|115490.5|115627|115494.5|115589|115427|7
1627302600000|2021-07-26 12:30:00|115590.2|115490.2|115679|115479|115679|115492.5|115587.7|115437|40
1627302900000|2021-07-26 12:35:00|115680|115480|115641.3|115541.3|115713.5|115546.3|115624.5|115477.9|36
1627303200000|2021-07-26 12:40:00|115641.8|115541.8|115657.1|115557.1|115721|115574.9|115641.3|115504.9|41
1627303500000|2021-07-26 12:45:00|115645.1|115545.1|115692.1|115492.1|115694.1|115545.1|115632.1|115488.1|21
1627303800000|2021-07-26 12:50:00|115692|115492|115691.5|115491.5|115692|115492|115691.4|115491.4|3
1627304100000|2021-07-26 12:55:00|115692.1|115492.1|115664|115464|115692.1|115539.1|115631.2|115457|14
1627304400000|2021-07-26 13:00:00|115669|115469|115665|115465|115674|115474|115663.5|115463.5|19
1627304700000|2021-07-26 13:05:00|115666|115466|115658.5|115458.5|115669|115469|115658.5|115458.5|17
1627305000000|2021-07-26 13:10:00|115654.8|115454.8|115653.5|115453.5|115654.8|115454.8|115653.5|115453.5|2
1627306200000|2021-07-26 13:30:00|115655.8|115455.8|115643.1|115443.1|115655.8|115455.8|115641.1|115441.1|60
1627306500000|2021-07-26 13:35:00|115641.1|115441.1|115543|115343|115644.1|115487|115495.5|115320|100
1627306800000|2021-07-26 13:40:00|115548|115348|115538|115338|115566|115391|115487.5|115326.5|56
1627307100000|2021-07-26 13:45:00|115546.5|115346.5|115545|115345|115555|115355|115533|115333|52
1627307400000|2021-07-26 13:50:00|115552|115352|115547|115347|115554|115354|115545|115345|15
1627307700000|2021-07-26 13:55:00|115546.5|115346.5|115518|115318|115548|115370|115468|115312|54
1627308000000|2021-07-26 14:00:00|115524|115324|115473|115373|115524|115374|115468|115324|40
1627308300000|2021-07-26 14:05:00|115473.5|115373.5|115494.5|115294.5|115520|115373.5|115455|115270|45
1627308600000|2021-07-26 14:10:00|115500|115300|115470|115270|115532|115332|115462|115262|44
1627308900000|2021-07-26 14:15:00|115467.1|115267.1|115455.8|115255.8|115473.3|115273.3|115455.8|115255.8|17
1627309200000|2021-07-26 14:20:00|115455.3|115255.3|115463.6|115263.6|115463.6|115304.3|115401.3|115254.8|16
1627309500000|2021-07-26 14:25:00|115464.1|115264.1|115467.5|115267.5|115467.5|115267.5|115464.1|115264.1|4
1627309800000|2021-07-26 14:30:00|115465.5|115265.5|115472.5|115272.5|115500|115340.3|115430.9|115265.5|26
1627310100000|2021-07-26 14:35:00|115475.5|115275.5|115434.3|115334.3|115485.2|115337.5|115415.3|115268|59
1627310400000|2021-07-26 14:40:00|115434|115334|115495.5|115295.5|115501.5|115344|115430.9|115295|30
1627310700000|2021-07-26 14:45:00|115497|115297|115425.6|115225.6|115500.5|115316.5|115372.7|115223.5|65
1627311000000|2021-07-26 14:50:00|115426.6|115226.6|115465|115265|115469.5|115307|115392|115226.6|76
1627311300000|2021-07-26 14:55:00|115461.1|115261.1|115414.1|115314.1|115461.1|115318.4|115395|115261.1|38
1627311600000|2021-07-26 15:00:00|115413.9|115313.9|115410|115310|115420.3|115320.3|115408.5|115308.5|26
1627311900000|2021-07-26 15:05:00|115409|115309|115420.5|115320.5|115428.8|115328.8|115408.5|115308.5|33
1627312200000|2021-07-26 15:10:00|115419|115319|115410.5|115310.5|115419|115319|115410.5|115310.5|11
1627312500000|2021-07-26 15:15:00|115411.5|115311.5|115415.5|115315.5|115419.5|115319.5|115410.5|115310.5|26
1627312800000|2021-07-26 15:20:00|115419.8|115319.8|115436.5|115336.5|115443.9|115343.9|115419.8|115319.8|41
1627313100000|2021-07-26 15:25:00|115438.5|115338.5|115443.8|115343.8|115447|115347|115435.5|115335.5|23
1627313400000|2021-07-26 15:30:00|115446.5|115346.5|115440.5|115340.5|115447.8|115347.8|115426.6|115326.6|25
1627313700000|2021-07-26 15:35:00|115440.3|115340.3|115445|115345|115445|115345|115436.8|115336.8|25
1627314000000|2021-07-26 15:40:00|115446.3|115346.3|115443.3|115343.3|115477|115346.3|115420|115272.5|39
1627314300000|2021-07-26 15:45:00|115433.5|115333.5|115416.8|115316.8|115435.5|115335.5|115416.3|115316.3|20
1627314600000|2021-07-26 15:50:00|115417.3|115317.3|115417.3|115317.3|115417.3|115317.3|115417.3|115317.3|1
1627314900000|2021-07-26 15:55:00|115418.3|115318.3|115420.5|115320.5|115421|115321|115418.3|115318.3|13
1627315500000|2021-07-26 16:05:00|115418|115318|115430|115330|115434.8|115334.8|115412.8|115312.8|52
1627315800000|2021-07-26 16:10:00|115436.3|115336.3|115419.4|115319.4|115437|115337|115419.4|115319.4|31
1627316100000|2021-07-26 16:15:00|115418.1|115318.1|115418.1|115318.1|115418.1|115318.1|115418.1|115318.1|1
1627316400000|2021-07-26 16:20:00|115418.5|115318.5|115418.1|115318.1|115418.5|115318.5|115418.1|115318.1|2
1627316700000|2021-07-26 16:25:00|115457.3|115257.3|115415.4|115315.4|115458.8|115315.4|115415.4|115257.3|5
1627317000000|2021-07-26 16:30:00|115415.8|115315.8|115414.3|115314.3|115415.8|115315.8|115414.3|115314.3|4
1627317300000|2021-07-26 16:35:00|115415.5|115315.5|115415.5|115315.5|115415.5|115315.5|115415.5|115315.5|1
1627317600000|2021-07-26 16:40:00|115415.9|115315.9|115414|115314|115415.9|115315.9|115405|115305|7
1627317900000|2021-07-26 16:45:00|115405.5|115305.5|115417|115317|115417|115317|115404.8|115304.8|18
1627318200000|2021-07-26 16:50:00|115420.5|115320.5|115408.5|115308.5|115422.5|115322.5|115408.5|115308.5|13
1627318500000|2021-07-26 16:55:00|115407.2|115307.2|115405.6|115305.6|115407.2|115307.2|115405.6|115305.6|3
1627318800000|2021-07-26 17:00:00|115406.1|115306.1|115389.9|115289.9|115452.5|115307.2|115389.9|115249.7|15
1627319100000|2021-07-26 17:05:00|115390.4|115290.4|115392|115292|115392.5|115292.5|115390.4|115290.4|5
1627319400000|2021-07-26 17:10:00|115393.5|115293.5|115452|115252|115457.5|115307.5|115393.5|115252|20
1627319700000|2021-07-26 17:15:00|115452.5|115252.5|115452|115252|115452.5|115252.5|115452|115252|4
1627320000000|2021-07-26 17:20:00|115451.4|115251.4|115457.5|115257.5|115457.5|115257.5|115448.5|115248.5|10
1627320300000|2021-07-26 17:25:00|115457|115257|115453.5|115253.5|115457.5|115257.5|115453.5|115253.5|10
1627320600000|2021-07-26 17:30:00|115453|115253|115396|115296|115453.5|115296|115396|115252.5|4
1627321200000|2021-07-26 17:40:00|115396.3|115296.3|115461.2|115261.2|115461.2|115302.5|115396.3|115259.6|15
1627321500000|2021-07-26 17:45:00|115461.7|115261.7|115462.6|115262.6|115463.5|115263.5|115459.8|115259.8|11
1627321800000|2021-07-26 17:50:00|115463|115263|115464.8|115264.8|115465.8|115301.3|115398.5|115263|12
1627322100000|2021-07-26 17:55:00|115464.9|115264.9|115465|115265|115467.1|115299.8|115398.3|115264.8|8
1627322400000|2021-07-26 18:00:00|115466.4|115266.4|115466|115266|115467.4|115267.4|115466|115266|3
1627322700000|2021-07-26 18:05:00|115465|115265|115402.9|115302.9|115465|115302.9|115395.5|115265|11
1627323000000|2021-07-26 18:10:00|115403.4|115303.4|115463.8|115263.8|115463.8|115303.4|115400.4|115263.8|11
1627323300000|2021-07-26 18:15:00|115465|115265|115450.4|115250.4|115465.7|115265.7|115449.4|115249.4|11
1627323600000|2021-07-26 18:20:00|115451.9|115251.9|115399.9|115299.9|115463.3|115302.4|115399.9|115251.9|9
1627323900000|2021-07-26 18:25:00|115400.9|115300.9|115399.4|115299.4|115403.9|115303.9|115399.4|115299.4|10
1627324200000|2021-07-26 18:30:00|115400.4|115300.4|115399.4|115299.4|115400.4|115300.4|115399.4|115299.4|2
1627324500000|2021-07-26 18:35:00|115393.4|115293.4|115395|115295|115395|115295|115393|115293|5
1627324800000|2021-07-26 18:40:00|115395.9|115295.9|115471.6|115271.6|115471.9|115303.9|115395.9|115261.8|27
1627325100000|2021-07-26 18:45:00|115472|115272|115475.9|115275.9|115476.9|115276.9|115464.1|115264.1|30
1627325700000|2021-07-26 18:55:00|115452.4|115252.4|115445.8|115245.8|115476.4|115276.4|115445.8|115245.8|17
1627326000000|2021-07-26 19:00:00|115445.9|115245.9|115445.8|115245.8|115445.9|115245.9|115444.5|115244.5|4
1627326300000|2021-07-26 19:05:00|115445.3|115245.3|115451|115251|115451.7|115251.7|115430|115230|32
1627326600000|2021-07-26 19:10:00|115450.5|115250.5|115446.2|115246.2|115451.6|115251.6|115446.2|115246.2|15
1627326900000|2021-07-26 19:15:00|115445.3|115245.3|115445.8|115245.8|115445.8|115245.8|115445.3|115245.3|2
1627327200000|2021-07-26 19:20:00|115445.3|115245.3|115445.8|115245.8|115445.8|115245.8|115445.3|115245.3|2
1627327500000|2021-07-26 19:25:00|115443.2|115243.2|115386.6|115286.6|115443.2|115309.6|115386.6|115238.6|34
1627327800000|2021-07-26 19:30:00|115387|115287|115387.5|115287.5|115387.5|115287.5|115387|115287|2
1627328400000|2021-07-26 19:40:00|115386.8|115286.8|115381.8|115281.8|115386.8|115286.8|115381.6|115281.6|7
1627328700000|2021-07-26 19:45:00|115381.3|115281.3|115374.9|115274.9|115381.3|115281.3|115370.6|115270.6|8
1627329000000|2021-07-26 19:50:00|115375.4|115275.4|115374.8|115274.8|115377.4|115277.4|115374.1|115274.1|5
1627329300000|2021-07-26 19:55:00|115375.6|115275.6|115434.6|115234.6|115443.2|115275.6|115375.6|115230.5|14
1627344000000|2021-07-27 00:00:00|115512.5|115177.5|115332.5|115232.5|115532.5|115256|115332.1|115150.6|176
1627344300000|2021-07-27 00:05:00|115328.5|115228.5|115273.1|115173.1|115347.1|115247.1|115267.1|115167.1|164
1627344600000|2021-07-27 00:10:00|115274.5|115174.5|115259.8|115159.8|115278.5|115178.5|115254.5|115154.5|262
1627344900000|2021-07-27 00:15:00|115260.1|115160.1|115142.5|115042.5|115263|115163|115136.3|115036.3|274
1627345200000|2021-07-27 00:20:00|115136.5|115036.5|115113.5|115013.5|115141.5|115041.5|115077|114977|247
1627345500000|2021-07-27 00:25:00|115114|115014|115088|114988|115129.3|115029.3|115076.5|114976.5|227
1627345800000|2021-07-27 00:30:00|115088.2|114988.2|115132.3|115032.3|115143.1|115043.1|115079.7|114979.7|209
1627346100000|2021-07-27 00:35:00|115132.8|115032.8|115122.5|115022.5|115151.2|115051.2|115112.5|115012.5|102
1627346400000|2021-07-27 00:40:00|115120.5|115020.5|115101|115001|115120.5|115020.5|115091|114991|163
1627346700000|2021-07-27 00:45:00|115099.1|114999.1|115035.5|114935.5|115101|115001|115035.1|114935.1|213
1627347000000|2021-07-27 00:50:00|115037.1|114937.1|115039.5|114939.5|115060.1|114960.1|115019.5|114919.5|198
1627347300000|2021-07-27 00:55:00|115041.1|114941.1|115084.5|114984.5|115086|114986|115041.1|114941.1|221
1627347600000|2021-07-27 01:00:00|115086|114986|115122.5|115022.5|115132|115032|115073.1|114973.1|235
1627347900000|2021-07-27 01:05:00|115123|115023|115135.1|115035.1|115136|115036|115116.5|115016.5|115
1627348200000|2021-07-27 01:10:00|115135.6|115035.6|115101|115001|115138.1|115038.1|115101|115001|141
1627348500000|2021-07-27 01:15:00|115093|114993|115090.5|114990.5|115111.5|115011.5|115087.5|114987.5|120
1627348800000|2021-07-27 01:20:00|115089.7|114989.7|115076.6|114976.6|115119.1|115019.1|115075|114975|201
1627349100000|2021-07-27 01:25:00|115076|114976|115111|115011|115123.5|115023.5|115071.3|114971.3|217
1627349400000|2021-07-27 01:30:00|115109.5|115009.5|115073.1|114973.1|115121.5|115021.5|115066.4|114966.4|245
1627349700000|2021-07-27 01:35:00|115074|114974|115058.1|114958.1|115103.9|115003.9|115048.1|114948.1|251
1627350000000|2021-07-27 01:40:00|115059.4|114959.4|115059.8|114959.8|115082.1|114982.1|115048|114948|187
1627350300000|2021-07-27 01:45:00|115060.3|114960.3|115046.5|114946.5|115065.6|114965.6|115033|114933|168
1627350600000|2021-07-27 01:50:00|115045.7|114945.7|115091.3|114991.3|115091.3|114991.3|115025.1|114925.1|154
1627350900000|2021-07-27 01:55:00|115091.6|114991.6|115121|115021|115121|115021|115075.6|114975.6|166
1627351200000|2021-07-27 02:00:00|115117.5|115017.5|115064|114964|115120.5|115020.5|115035.8|114935.8|228
1627351500000|2021-07-27 02:05:00|115065|114965|115092.6|114992.6|115101.1|115001.1|115061.5|114961.5|131
1627351800000|2021-07-27 02:10:00|115095.1|114995.1|115097.5|114997.5|115097.5|114997.5|115079.5|114979.5|125
1627352100000|2021-07-27 02:15:00|115100.5|115000.5|115149|115049|115149|115049|115100.5|115000.5|150
1627352400000|2021-07-27 02:20:00|115149.3|115049.3|115201.5|115101.5|115207.5|115107.5|115148.9|115048.9|142
1627352700000|2021-07-27 02:25:00|115202.7|115102.7|115217.5|115117.5|115235.1|115135.1|115195.6|115095.6|219
1627353000000|2021-07-27 02:30:00|115219.2|115119.2|115186|115086|115221|115121|115182.1|115082.1|171
1627353300000|2021-07-27 02:35:00|115185.5|115085.5|115193.1|115093.1|115203|115103|115177.6|115077.6|127
1627353600000|2021-07-27 02:40:00|115194.6|115094.6|115194|115094|115205|115105|115188.5|115088.5|73
1627353900000|2021-07-27 02:45:00|115193.5|115093.5|115213.5|115113.5|115214.5|115114.5|115193.5|115093.5|98
1627354200000|2021-07-27 02:50:00|115215|115115|115191|115091|115227.2|115127.2|115190|115090|110
1627354500000|2021-07-27 02:55:00|115190.5|115090.5|115151.6|115051.6|115190.5|115090.5|115149.1|115049.1|121
1627354800000|2021-07-27 03:00:00|115154|115054|115171.5|115071.5|115171.5|115071.5|115144.5|115044.5|68
1627355100000|2021-07-27 03:05:00|115172.1|115072.1|115162.5|115062.5|115182.1|115082.1|115162.5|115062.5|78
1627355400000|2021-07-27 03:10:00|115164|115064|115169|115069|115188.8|115088.8|115162.5|115062.5|98
1627355700000|2021-07-27 03:15:00|115168|115068|115183.5|115083.5|115183.5|115083.5|115158.3|115058.3|116
1627356000000|2021-07-27 03:20:00|115185.1|115085.1|115188.6|115088.6|115207.5|115107.5|115169|115069|107
1627356300000|2021-07-27 03:25:00|115190|115090|115189|115089|115226.5|115126.5|115189|115089|118
1627356600000|2021-07-27 03:30:00|115186|115086|115228.5|115128.5|115228.5|115128.5|115184|115084|84
1627356900000|2021-07-27 03:35:00|115231.3|115131.3|115225.1|115125.1|115235.1|115135.1|115223.6|115123.6|75
1627357200000|2021-07-27 03:40:00|115223.5|115123.5|115217|115117|115225.1|115125.1|115213.5|115113.5|34
1627357500000|2021-07-27 03:45:00|115218.5|115118.5|115205|115105|115218.5|115118.5|115205|115105|67
1627357800000|2021-07-27 03:50:00|115204.2|115104.2|115174.1|115074.1|115227.5|115127.5|115174.1|115074.1|82
1627358100000|2021-07-27 03:55:00|115174|115074|115171.6|115071.6|115182.5|115082.5|115171.5|115071.5|38
1627358400000|2021-07-27 04:00:00|115165.5|115065.5|115173|115073|115179.7|115079.7|115162.1|115062.1|43
1627358700000|2021-07-27 04:05:00|115173.5|115073.5|115157.8|115057.8|115175.1|115075.1|115155|115055|51
1627359000000|2021-07-27 04:10:00|115158.5|115058.5|115154.5|115054.5|115165|115065|115153.5|115053.5|35
1627359300000|2021-07-27 04:15:00|115157|115057|115156.8|115056.8|115172.9|115072.9|115152.3|115052.3|47
1627359600000|2021-07-27 04:20:00|115160.3|115060.3|115176.5|115076.5|115178.4|115078.4|115160.3|115060.3|33
1627359900000|2021-07-27 04:25:00|115174.5|115074.5|115146|115046|115176.8|115076.8|115138|115038|44
1627360200000|2021-07-27 04:30:00|115142.5|115042.5|115118.5|115018.5|115142.5|115042.5|115112.7|115012.7|119
1627360500000|2021-07-27 04:35:00|115119.1|115019.1|115093.1|114993.1|115122.1|115022.1|115090.6|114990.6|110
1627360800000|2021-07-27 04:40:00|115095|114995|115058.1|114958.1|115096.3|114996.3|115055.5|114955.5|101
1627361100000|2021-07-27 04:45:00|115060|114960|115060.5|114960.5|115072|114972|115049|114949|101
1627361400000|2021-07-27 04:50:00|115060.7|114960.7|115081.5|114981.5|115094.6|114994.6|115054.7|114954.7|103
1627361700000|2021-07-27 04:55:00|115082.6|114982.6|115018.5|114918.5|115097.5|114997.5|115018.5|114918.5|106
1627362000000|2021-07-27 05:00:00|115019.4|114919.4|115106.9|115006.9|115107.6|115007.6|115018.5|114918.5|253
1627362300000|2021-07-27 05:05:00|115106.4|115006.4|115108|115008|115119.5|115019.5|115095.1|114995.1|155
1627362600000|2021-07-27 05:10:00|115107.5|115007.5|115115|115015|115125|115025|115082.8|114982.8|133
1627362900000|2021-07-27 05:15:00|115111|115011|115121.5|115021.5|115126.2|115026.2|115104.2|115004.2|90
1627363200000|2021-07-27 05:20:00|115120.5|115020.5|115125.5|115025.5|115143.5|115043.5|115118.7|115018.7|128
1627363500000|2021-07-27 05:25:00|115128|115028|115122.5|115022.5|115135.5|115035.5|115108|115008|94
1627363800000|2021-07-27 05:30:00|115126.2|115026.2|115141.8|115041.8|115153.5|115053.5|115102|115002|221
1627364100000|2021-07-27 05:35:00|115142.1|115042.1|115149.5|115049.5|115149.5|115049.5|115110|115010|149
1627364400000|2021-07-27 05:40:00|115150.5|115050.5|115142.6|115042.6|115186.4|115086.4|115142.6|115042.6|166
1627364700000|2021-07-27 05:45:00|115143.5|115043.5|115159.5|115059.5|115182.8|115082.8|115139.6|115039.6|279
1627365000000|2021-07-27 05:50:00|115160.5|115060.5|115129.5|115029.5|115163|115063|115128.5|115028.5|184
1627365300000|2021-07-27 05:55:00|115130.5|115030.5|115142.6|115042.6|115158.5|115058.5|115129.5|115029.5|173
1627365600000|2021-07-27 06:00:00|115149.5|115049.5|115145|115045|115194.5|115094.5|115145|115045|198
1627365900000|2021-07-27 06:05:00|115145.5|115045.5|115156|115056|115158|115058|115128|115028|185
1627366200000|2021-07-27 06:10:00|115156.5|115056.5|115196|115096|115199.5|115099.5|115154|115054|144
1627366500000|2021-07-27 06:15:00|115195.5|115095.5|115179|115079|115198|115098|115179|115079|253
1627366800000|2021-07-27 06:20:00|115178.8|115078.8|115151|115051|115190.6|115090.6|115149.5|115049.5|246
1627367100000|2021-07-27 06:25:00|115150|115050|115116.4|115016.4|115174|115074|115114.5|115014.5|186
1627367400000|2021-07-27 06:30:00|115115.1|115015.1|115155.1|115055.1|115167|115067|115080.5|114980.5|147
1627367700000|2021-07-27 06:35:00|115156.5|115056.5|115147.4|115047.4|115171.7|115071.7|115147.4|115047.4|59
1627368000000|2021-07-27 06:40:00|115156.5|115056.5|115172|115072|115206.2|115106.2|115147.4|115047.4|88
1627368300000|2021-07-27 06:45:00|115170.8|115070.8|115191.6|115091.6|115194.3|115094.3|115166.8|115066.8|63
1627368600000|2021-07-27 06:50:00|115188.6|115088.6|115215|115115|115215|115115|115188.6|115088.6|34
1627368900000|2021-07-27 06:55:00|115213.8|115113.8|115270.5|115170.5|115270.5|115170.5|115213.8|115113.8|53
1627369200000|2021-07-27 07:00:00|115269.5|115169.5|115379.1|115179.1|115443.1|115319.5|115269.5|115103.5|179
1627369500000|2021-07-27 07:05:00|115382.1|115182.1|115457.6|115257.6|115461.6|115302.5|115353.5|115172.1|100
1627369800000|2021-07-27 07:10:00|115453.1|115253.1|115652.8|115452.8|115655.8|115461|115397.1|115242.3|204
1627370100000|2021-07-27 07:15:00|115654.3|115454.3|115613.9|115513.9|115735.3|115557|115550|115395.8|290
1627370400000|2021-07-27 07:20:00|115620.4|115520.4|115570.1|115370.1|115675.5|115520.4|115446|115258.5|207
1627370700000|2021-07-27 07:25:00|115563.4|115363.4|115724.5|115524.5|115759.1|115559.1|115523.1|115360.1|251
1627371000000|2021-07-27 07:30:00|115723|115523|115652.6|115452.6|115736.2|115559.5|115601.1|115420|149
1627371300000|2021-07-27 07:35:00|115652.4|115452.4|115684.6|115484.6|115714.9|115555.7|115635.1|115449.2|195
1627371600000|2021-07-27 07:40:00|115696.1|115496.1|115605.5|115505.5|115696.1|115518.1|115590.1|115452.2|101
1627371900000|2021-07-27 07:45:00|115605.1|115505.1|115530.5|115430.5|115663.8|115511.7|115529.5|115362.1|95
1627372200000|2021-07-27 07:50:00|115531.5|115431.5|115727.1|115527.1|115756|115556|115531.5|115388.4|146
1627372500000|2021-07-27 07:55:00|115724.9|115524.9|115765.1|115565.1|115774.5|115605|115655.7|115515.3|214
1627372800000|2021-07-27 08:00:00|115766.5|115566.5|115631|115431|115766.5|115585.1|115604.6|115431|88
1627373100000|2021-07-27 08:05:00|115635.5|115435.5|115563|115363|115635.5|115460|115519.7|115354|59
1627373400000|2021-07-27 08:10:00|115566.5|115366.5|115607|115407|115612|115445|115540|115366.5|41
1627373700000|2021-07-27 08:15:00|115600.5|115400.5|115607.5|115407.5|115611|115445.1|115538.5|115385|51
1627374000000|2021-07-27 08:20:00|115605|115405|115643.4|115443.4|115684.5|115484.5|115570.6|115405|55
1627374300000|2021-07-27 08:25:00|115650.5|115450.5|115641|115441|115680.5|115495.1|115592.5|115424|37
1627374600000|2021-07-27 08:30:00|115645.5|115445.5|115590.5|115390.5|115645.5|115445.5|115589|115389|27
1627374900000|2021-07-27 08:35:00|115599.7|115399.7|115562.5|115362.5|115599.7|115399.7|115472.3|115307.2|30
1627375200000|2021-07-27 08:40:00|115565.5|115365.5|115550.5|115350.5|115565.5|115365.5|115550.5|115350.5|23
1627375500000|2021-07-27 08:45:00|115557|115357|115468.1|115268.1|115559|115359|115468.1|115268.1|43
1627375800000|2021-07-27 08:50:00|115466.5|115266.5|115477.9|115277.9|115516|115316|115466.5|115266.5|24
1627376100000|2021-07-27 08:55:00|115480.5|115280.5|115528|115328|115533.9|115333.9|115480.5|115280.5|41
1627376400000|2021-07-27 09:00:00|115511.9|115311.9|115523.1|115323.1|115542.9|115342.9|115511.9|115311.9|10
1627376700000|2021-07-27 09:05:00|115524.5|115324.5|115505|115305|115524.5|115324.5|115505|115305|24
1627377000000|2021-07-27 09:10:00|115504|115304|115516|115316|115516|115316|115500|115300|16
1627377300000|2021-07-27 09:15:00|115515.5|115315.5|115510.5|115310.5|115515.5|115315.5|115508|115308|12
1627377600000|2021-07-27 09:20:00|115509.5|115309.5|115520.5|115320.5|115520.5|115320.5|115506.2|115306.2|12
1627377900000|2021-07-27 09:25:00|115520|115320|115518.5|115318.5|115520.5|115320.5|115501|115301|22
1627378200000|2021-07-27 09:30:00|115519.5|115319.5|115475|115275|115520.5|115340|115438.1|115274.5|21
1627378500000|2021-07-27 09:35:00|115473|115273|115475.5|115275.5|115475.5|115275.5|115462.5|115262.5|29
1627378800000|2021-07-27 09:40:00|115476|115276|115475|115275|115476|115276|115473|115273|9
1627379100000|2021-07-27 09:45:00|115475.5|115275.5|115545|115345|115564.9|115364.9|115475.5|115275.5|31
1627379400000|2021-07-27 09:50:00|115554.2|115354.2|115541.4|115341.4|115554.2|115354.2|115541.4|115341.4|5
1627379700000|2021-07-27 09:55:00|115546.7|115346.7|115555.5|115355.5|115569.2|115369.2|115546.5|115346.5|16
1627380000000|2021-07-27 10:00:00|115561.2|115361.2|115546.2|115346.2|115564.9|115364.9|115546.2|115346.2|21
1627380300000|2021-07-27 10:05:00|115545.7|115345.7|115537.2|115337.2|115545.7|115345.7|115537.2|115337.2|14
1627380600000|2021-07-27 10:10:00|115537.7|115337.7|115531.5|115331.5|115555.2|115355.2|115523|115323|34
1627380900000|2021-07-27 10:15:00|115533.5|115333.5|115516.3|115316.3|115540.1|115390|115485.1|115315|27
1627381200000|2021-07-27 10:20:00|115515.8|115315.8|115492.5|115292.5|115515.8|115315.8|115490.5|115290.5|23
1627381500000|2021-07-27 10:25:00|115493.5|115293.5|115498.5|115298.5|115500|115300|115493.5|115293.5|6
1627381800000|2021-07-27 10:30:00|115499|115299|115510|115310|115510|115310|115496|115296|24
1627382100000|2021-07-27 10:35:00|115461.5|115361.5|115534.7|115334.7|115534.7|115361.7|115461|115326|34
1627382400000|2021-07-27 10:40:00|115536.5|115336.5|115542.1|115342.1|115542.2|115342.2|115536.5|115336.5|12
1627382700000|2021-07-27 10:45:00|115543.5|115343.5|115548.7|115348.7|115550.2|115350.2|115543.5|115343.5|4
1627383000000|2021-07-27 10:50:00|115548.2|115348.2|115548.7|115348.7|115548.7|115348.7|115548.2|115348.2|3
1627383300000|2021-07-27 10:55:00|115548.2|115348.2|115548.2|115348.2|115548.2|115348.2|115548.2|115348.2|1
1627383600000|2021-07-27 11:00:00|115547.2|115347.2|115547.2|115347.2|115547.2|115347.2|115547.2|115347.2|1
1627384200000|2021-07-27 11:10:00|115550|115350|115557|115357|115557|115357|115550|115350|6
1627384500000|2021-07-27 11:15:00|115555|115355|115552|115352|115555|115355|115547|115347|4
1627384800000|2021-07-27 11:20:00|115566.1|115366.1|115600|115400|115600|115400|115566.1|115366.1|11
1627385100000|2021-07-27 11:25:00|115599.5|115399.5|115596.5|115396.5|115611.8|115411.8|115587.3|115387.3|15
1627385400000|2021-07-27 11:30:00|115597.5|115397.5|115561.4|115361.4|115597.5|115397.5|115547.7|115347.7|24
1627385700000|2021-07-27 11:35:00|115562|115362|115562|115362|115562|115362|115562|115362|1
1627386000000|2021-07-27 11:40:00|115552.5|115352.5|115530.5|115330.5|115552.5|115352.5|115527|115327|21
1627386300000|2021-07-27 11:45:00|115530|115330|115466.5|115266.5|115530.5|115347.3|115428|115266.3|16
1627386600000|2021-07-27 11:50:00|115392.7|115292.7|115449|115249|115450|115301.5|115392.7|115249|8
1627386900000|2021-07-27 11:55:00|115440|115240|115435.5|115235.5|115444.5|115244.5|115435.5|115235.5|9
1627387200000|2021-07-27 12:00:00|115441|115241|115389|115189|115449|115267.3|115367.3|115189|18
1627387500000|2021-07-27 12:05:00|115401|115201|115317.3|115217.3|115434.7|115234.7|115317.2|115186.5|24
1627387800000|2021-07-27 12:10:00|115318.1|115218.1|115322.3|115222.3|115322.3|115222.3|115317.5|115217.5|10
1627388100000|2021-07-27 12:15:00|115339|115239|115420|115220|115424.5|115255|115339|115205|10
1627388400000|2021-07-27 12:20:00|115415|115215|115359.1|115259.1|115415|115259.1|115359.1|115211.1|4
1627388700000|2021-07-27 12:25:00|115361.1|115261.1|115399|115199|115415.5|115261.1|115361.1|115199|8
1627389000000|2021-07-27 12:30:00|115400|115200|115361.9|115261.9|115409.5|115261.9|115332.3|115195.5|32
1627389300000|2021-07-27 12:35:00|115407.9|115207.9|115420|115220|115420|115269|115360|115207|23
1627389600000|2021-07-27 12:40:00|115379.5|115279.5|115395.1|115295.1|115420|115295.1|115374|115220|29
1627389900000|2021-07-27 12:45:00|115390.5|115290.5|115395.1|115295.1|115397.5|115297.5|115386.2|115286.2|13
1627390200000|2021-07-27 12:50:00|115409.2|115309.2|115348.6|115248.6|115466.5|115320.1|115348.6|115227.5|23
1627390500000|2021-07-27 12:55:00|115349|115249|115368.5|115268.5|115424.5|115276.5|115349|115210.8|52
1627390800000|2021-07-27 13:00:00|115368|115268|115311.7|115211.7|115416|115268|115310.7|115195|70
1627391100000|2021-07-27 13:05:00|115312.2|115212.2|115320|115220|115325.6|115225.6|115312.2|115212.2|38
1627391400000|2021-07-27 13:10:00|115320.5|115220.5|115381|115181|115390.4|115240|115320.5|115181|23
1627391700000|2021-07-27 13:15:00|115382|115182|115350.4|115150.4|115401.1|115208.4|115305|115149.3|40
1627392000000|2021-07-27 13:20:00|115351.4|115151.4|115305|115205|115351.4|115218|115300|115151.4|25
1627392300000|2021-07-27 13:25:00|115304.5|115204.5|115366|115166|115375|115226.5|115304.5|115160|20
1627392600000|2021-07-27 13:30:00|115374.7|115174.7|115442.8|115242.8|115442.8|115242.8|115301.1|115146.8|60
1627392900000|2021-07-27 13:35:00|115433.3|115233.3|115472|115272|115478|115290.5|115390.5|115223.5|28
1627393200000|2021-07-27 13:40:00|115472.1|115272.1|115492.1|115392.1|115511.5|115392.1|115400.8|115255|76
1627393500000|2021-07-27 13:45:00|115489.7|115389.7|115456.7|115356.7|115559.7|115415|115417.3|115271.3|48
1627393800000|2021-07-27 13:50:00|115424.6|115324.6|115494.3|115294.3|115520.5|115369.7|115423|115265.6|48
1627394100000|2021-07-27 13:55:00|115479|115279|115468.9|115268.9|115508.8|115343.1|115399.8|115239|36
1627394400000|2021-07-27 14:00:00|115467.3|115267.3|115499|115299|115523.1|115373.1|115434.5|115267.3|37
1627394700000|2021-07-27 14:05:00|115494|115294|115529|115329|115535|115403.1|115440.6|115288.1|55
1627395000000|2021-07-27 14:10:00|115528|115328|115533.9|115433.9|115568.5|115438.1|115528|115328|21
1627395300000|2021-07-27 14:15:00|115593.2|115393.2|115559|115459|115615.7|115459|115533|115393.2|20
1627395600000|2021-07-27 14:20:00|115551|115451|115580.5|115480.5|115621.4|115511|115550.4|115420|58
1627395900000|2021-07-27 14:25:00|115580|115480|115620.4|115420.4|115630.5|115480.5|115565.5|115419.3|29
1627396200000|2021-07-27 14:30:00|115619.8|115419.8|115591.5|115491.5|115621.1|115491.9|115550|115378.8|54
1627396500000|2021-07-27 14:35:00|115590|115490|115615|115515|115615|115515|115582.5|115482.5|8
1627396800000|2021-07-27 14:40:00|115665|115465|115696|115496|115696|115555|115625|115429.6|37
1627397100000|2021-07-27 14:45:00|115689.3|115489.3|115707.1|115507.1|115707.5|115564.3|115642|115489.3|21
1627397400000|2021-07-27 14:50:00|115663|115563|115728.2|115528.2|115735|115608.7|115657.5|115518.5|42
1627397700000|2021-07-27 14:55:00|115726.8|115526.8|115651.8|115451.8|115726.8|115547.8|115585.3|115409.4|97
1627398000000|2021-07-27 15:00:00|115652.3|115452.3|115645|115445|115689.3|115539.3|115589.2|115429.2|103
1627398300000|2021-07-27 15:05:00|115646|115446|115580.2|115480.2|115647|115482.7|115576.1|115424.3|33
1627398600000|2021-07-27 15:10:00|115580.5|115480.5|115572.7|115472.7|115630.7|115530.7|115572|115472|59
1627398900000|2021-07-27 15:15:00|115572.8|115472.8|115640.9|115540.9|115640.9|115540.9|115572.8|115472.8|65
1627399200000|2021-07-27 15:20:00|115640.5|115540.5|115650.3|115550.3|115660.5|115560.5|115628|115528|58
1627399500000|2021-07-27 15:25:00|115650.8|115550.8|115699.5|115599.5|115704|115604|115648|115548|78
1627399800000|2021-07-27 15:30:00|115700|115600|115737.3|115637.3|115778.2|115646|115684.5|115572.6|63
1627400100000|2021-07-27 15:35:00|115737|115637|115821|115621|115831.5|115672.5|115731|115578|63
1627400400000|2021-07-27 15:40:00|115817.5|115617.5|115795|115595|115835.2|115686|115775.2|115593|56
1627400700000|2021-07-27 15:45:00|115795.5|115595.5|115698|115598|115795.5|115604|115680.5|115515.5|29
1627401000000|2021-07-27 15:50:00|115697.5|115597.5|115785.8|115585.8|115792|115640.5|115697|115585.3|24
1627401300000|2021-07-27 15:55:00|115785.3|115585.3|115756.4|115656.4|115785.3|115662.3|115744.3|115582.3|46
1627401600000|2021-07-27 16:00:00|115752.3|115652.3|115880|115680|115880|115769.5|115751|115651|48
1627401900000|2021-07-27 16:05:00|115874.8|115674.8|115839|115739|115889.3|115756.6|115831.8|115674.2|42
1627402200000|2021-07-27 16:10:00|115837.5|115737.5|115829.5|115729.5|115855.5|115755.5|115823.8|115723.8|67
1627402500000|2021-07-27 16:15:00|115825.7|115725.7|115790.8|115590.8|115869.3|115725.7|115769.8|115589.3|43
1627402800000|2021-07-27 16:20:00|115794.2|115594.2|115886.8|115686.8|115886.8|115686.8|115791.7|115591.7|31
1627403100000|2021-07-27 16:25:00|115782.3|115682.3|115882.7|115682.7|115883.6|115683.6|115782.3|115664.3|13
1627403400000|2021-07-27 16:30:00|115882.5|115682.5|115865|115665|115882.5|115682.5|115865|115665|6
1627403700000|2021-07-27 16:35:00|115867.2|115667.2|115897|115697|115897.5|115750.5|115821.2|115665|50
1627404000000|2021-07-27 16:40:00|115902|115702|115820.9|115720.9|115910.3|115767|115812.4|115697.5|47
1627404300000|2021-07-27 16:45:00|115822.8|115722.8|115769.5|115569.5|115872.3|115722.8|115766.7|115566.7|52
1627404600000|2021-07-27 16:50:00|115769.2|115569.2|115767.2|115567.2|115769.2|115569.2|115763.5|115563.5|7
1627404900000|2021-07-27 16:55:00|115766.7|115566.7|115774.7|115574.7|115777.2|115577.2|115763.4|115563.4|17
1627405200000|2021-07-27 17:00:00|115774.2|115574.2|115786.2|115586.2|115787.2|115627.4|115722.9|115564.5|9
1627405500000|2021-07-27 17:05:00|115786.5|115586.5|115798.2|115598.2|115808.9|115662.4|115739.3|115586.5|67
1627405800000|2021-07-27 17:10:00|115798.8|115598.8|115748|115648|115798.8|115648|115741.5|115598.8|18
1627406100000|2021-07-27 17:15:00|115749.8|115649.8|115755|115655|115755|115655|115749.8|115649.8|7
1627406400000|2021-07-27 17:20:00|115747|115647|115759.9|115659.9|115808.5|115662.5|115747|115590|16
1627406700000|2021-07-27 17:25:00|115761.8|115661.8|115749|115649|115761.8|115661.8|115745.5|115645.5|8
1627407000000|2021-07-27 17:30:00|115747.9|115647.9|115747.6|115647.6|115749.5|115649.5|115747.6|115647.6|7
1627407300000|2021-07-27 17:35:00|115747.4|115647.4|115733.7|115633.7|115786|115647.4|115721.2|115575.2|35
1627407600000|2021-07-27 17:40:00|115732.7|115632.7|115734.8|115634.8|115734.8|115634.8|115732.7|115632.7|4
1627407900000|2021-07-27 17:45:00|115734.3|115634.3|115734|115634|115734.3|115634.3|115732|115632|9
1627408200000|2021-07-27 17:50:00|115734.5|115634.5|115732.5|115632.5|115734.8|115634.8|115732|115632|10
1627408500000|2021-07-27 17:55:00|115733.2|115633.2|115735|115635|115735|115635|115727|115627|27
1627408800000|2021-07-27 18:00:00|115737|115637|115790.5|115590.5|115791.5|115641.2|115728|115586.5|26
1627409100000|2021-07-27 18:05:00|115788.5|115588.5|115797.9|115597.9|115800|115600|115787.5|115587.5|18
1627409400000|2021-07-27 18:10:00|115798.4|115598.4|115795|115595|115802.3|115645.5|115745.5|115595|12
1627409700000|2021-07-27 18:15:00|115791.9|115591.9|115740.4|115640.4|115795|115640.4|115738.7|115590.4|12
1627410000000|2021-07-27 18:20:00|115784.5|115584.5|115735|115635|115784.5|115635|115733|115562.5|31
1627410300000|2021-07-27 18:25:00|115730.5|115630.5|115737.5|115637.5|115740|115640|115724|115624|30
1627410600000|2021-07-27 18:30:00|115745|115645|115775|115675|115810|115675.1|115745|115610|21
1627410900000|2021-07-27 18:35:00|115783|115683|115828.5|115628.5|115848|115692|115783|115628.5|17
1627411200000|2021-07-27 18:40:00|115832.3|115632.3|115817.5|115617.5|115832.3|115632.3|115814.5|115614.5|11
1627411500000|2021-07-27 18:45:00|115818|115618|115869.8|115669.8|115882|115682|115818|115618|21
1627411800000|2021-07-27 18:50:00|115869.6|115669.6|115875|115675|115876|115725.5|115804|115654.5|31
1627412100000|2021-07-27 18:55:00|115874.5|115674.5|115850|115750|115874.5|115750.1|115817.5|115664.6|40
1627412400000|2021-07-27 19:00:00|115830.5|115730.5|115745.5|115645.5|115866.8|115730.5|115726|115624.5|82
1627412700000|2021-07-27 19:05:00|115722.5|115622.5|115716|115616|115727.5|115627.5|115704.5|115604.5|41
1627413000000|2021-07-27 19:10:00|115715|115615|115732.5|115532.5|115732.5|115615|115655|115532.5|39
1627413300000|2021-07-27 19:15:00|115737.5|115537.5|115636|115536|115748.5|115576.5|115634.5|115510|39
1627413600000|2021-07-27 19:20:00|115636.5|115536.5|115613.5|115513.5|115636.5|115536.5|115607|115507|44
1627413900000|2021-07-27 19:25:00|115614|115514|115667|115467|115667|115514.5|115613.5|115465|9
1627414200000|2021-07-27 19:30:00|115666.5|115466.5|115614.7|115514.7|115666.5|115514.7|115614.7|115466.5|2
1627414500000|2021-07-27 19:35:00|115618.2|115518.2|115602.5|115502.5|115624.7|115524.7|115594.5|115494.5|29
1627414800000|2021-07-27 19:40:00|115602|115502|115608|115508|115608|115508|115600|115500|10
1627415100000|2021-07-27 19:45:00|115607.5|115507.5|115592.5|115492.5|115607.5|115507.5|115590|115490|20
1627415400000|2021-07-27 19:50:00|115587.5|115487.5|115589|115489|115589.5|115489.5|115587.5|115487.5|6
1627430400000|2021-07-28 00:00:00|115590.9|115390.9|115550|115450|115634.5|115501|115533|115389.1|254
1627430700000|2021-07-28 00:05:00|115547|115447|115520.2|115420.2|115561.1|115461.1|115520.2|115420.2|332
1627431000000|2021-07-28 00:10:00|115520|115420|115544.5|115444.5|115553.8|115453.8|115504|115404|233
1627431300000|2021-07-28 00:15:00|115544.1|115444.1|115575.5|115475.5|115599.1|115499.1|115522|115422|270
1627431600000|2021-07-28 00:20:00|115575|115475|115563.5|115463.5|115578|115478|115544|115444|214
1627431900000|2021-07-28 00:25:00|115564|115464|115578.8|115478.8|115583.5|115483.5|115555.6|115455.6|172
1627432200000|2021-07-28 00:30:00|115579.3|115479.3|115580|115480|115589.1|115489.1|115570|115470|126
1627432500000|2021-07-28 00:35:00|115576.3|115476.3|115566.1|115466.1|115595.5|115495.5|115553.5|115453.5|156
1627432800000|2021-07-28 00:40:00|115565.5|115465.5|115571|115471|115580.6|115480.6|115560|115460|148
1627433100000|2021-07-28 00:45:00|115571.5|115471.5|115606|115506|115612.2|115512.2|115563.3|115463.3|179
1627433400000|2021-07-28 00:50:00|115603|115503|115582.1|115482.1|115622.5|115522.5|115573.1|115473.1|193
1627433700000|2021-07-28 00:55:00|115580.3|115480.3|115544.9|115444.9|115594.5|115494.5|115541.4|115441.4|102
1627434000000|2021-07-28 01:00:00|115544.7|115444.7|115477.4|115377.4|115544.7|115444.7|115477.4|115377.4|177
1627434300000|2021-07-28 01:05:00|115476.6|115376.6|115476|115376|115501|115401|115471.3|115371.3|162
1627434600000|2021-07-28 01:10:00|115477|115377|115531|115431|115532|115432|115476|115376|159
1627434900000|2021-07-28 01:15:00|115528|115428|115515|115415|115528|115428|115491.5|115391.5|152
1627435200000|2021-07-28 01:20:00|115516.8|115416.8|115499.7|115399.7|115535|115435|115496.2|115396.2|129
1627435500000|2021-07-28 01:25:00|115500.2|115400.2|115501|115401|115507.2|115407.2|115483.2|115383.2|142
1627435800000|2021-07-28 01:30:00|115497.5|115397.5|115463.8|115363.8|115507.1|115407.1|115454.6|115354.6|246
1627436100000|2021-07-28 01:35:00|115457.6|115357.6|115508.5|115408.5|115516.5|115416.5|115453.8|115353.8|206
1627436400000|2021-07-28 01:40:00|115508|115408|115572.5|115472.5|115580|115480|115489.9|115389.9|270
1627436700000|2021-07-28 01:45:00|115571.5|115471.5|115498.5|115398.5|115574|115474|115490.1|115390.1|317
1627437000000|2021-07-28 01:50:00|115495.1|115395.1|115495.5|115395.5|115521.1|115421.1|115488|115388|248
1627437300000|2021-07-28 01:55:00|115501.1|115401.1|115506|115406|115507|115407|115475|115375|214
1627437600000|2021-07-28 02:00:00|115509|115409|115538|115438|115560.1|115460.1|115503.3|115403.3|261
1627437900000|2021-07-28 02:05:00|115538.5|115438.5|115553|115453|115555.5|115455.5|115528.5|115428.5|288
1627438200000|2021-07-28 02:10:00|115554|115454|115510|115410|115554|115454|115505.1|115405.1|196
1627438500000|2021-07-28 02:15:00|115507|115407|115522.5|115422.5|115522.5|115422.5|115483|115383|208
1627438800000|2021-07-28 02:20:00|115523|115423|115497|115397|115542.1|115442.1|115497|115397|142
1627439100000|2021-07-28 02:25:00|115497.8|115397.8|115527.1|115427.1|115527.1|115427.1|115489.2|115389.2|194
1627439400000|2021-07-28 02:30:00|115527.3|115427.3|115513.5|115413.5|115536.5|115436.5|115491.8|115391.8|234
1627439700000|2021-07-28 02:35:00|115515|115415|115494|115394|115528|115428|115491.6|115391.6|195
1627440000000|2021-07-28 02:40:00|115495.5|115395.5|115478|115378|115508|115408|115476.6|115376.6|90
1627440300000|2021-07-28 02:45:00|115476.5|115376.5|115473|115373|115480|115380|115455|115355|161
1627440600000|2021-07-28 02:50:00|115472|115372|115504.1|115404.1|115512|115412|115466.1|115366.1|148
1627440900000|2021-07-28 02:55:00|115501.6|115401.6|115493|115393|115515.1|115415.1|115483.4|115383.4|171
1627441200000|2021-07-28 03:00:00|115493.5|115393.5|115548.5|115448.5|115549|115449|115493.5|115393.5|175
1627441500000|2021-07-28 03:05:00|115548.6|115448.6|115548.8|115448.8|115555|115455|115543.5|115443.5|127
1627441800000|2021-07-28 03:10:00|115549.3|115449.3|115557.5|115457.5|115562|115462|115546|115446|150
1627442100000|2021-07-28 03:15:00|115558|115458|115575.5|115475.5|115576|115476|115556|115456|171
1627442400000|2021-07-28 03:20:00|115576|115476|115583.5|115483.5|115584|115484|115559.3|115459.3|130
1627442700000|2021-07-28 03:25:00|115581.5|115481.5|115588.5|115488.5|115603.5|115503.5|115574.5|115474.5|159
1627443000000|2021-07-28 03:30:00|115588|115488|115591|115491|115592|115492|115581.3|115481.3|61
1627443300000|2021-07-28 03:35:00|115592.1|115492.1|115628.5|115528.5|115642.1|115542.1|115592.1|115492.1|155
1627443600000|2021-07-28 03:40:00|115629.3|115529.3|115707.5|115607.5|115718|115618|115629.3|115529.3|171
1627443900000|2021-07-28 03:45:00|115707|115607|115681.5|115581.5|115730.9|115630.9|115674.5|115574.5|240
1627444200000|2021-07-28 03:50:00|115682.2|115582.2|115637.1|115537.1|115685|115585|115633.5|115533.5|129
1627444500000|2021-07-28 03:55:00|115636.1|115536.1|115651|115551|115657|115557|115633.5|115533.5|58
1627444800000|2021-07-28 04:00:00|115650|115550|115657.5|115557.5|115661.5|115561.5|115640.9|115540.9|60
1627445100000|2021-07-28 04:05:00|115655.5|115555.5|115667|115567|115687.7|115587.7|115648|115548|149
1627445400000|2021-07-28 04:10:00|115666.5|115566.5|115651.1|115551.1|115666.5|115566.5|115635|115535|86
1627445700000|2021-07-28 04:15:00|115651.3|115551.3|115672.5|115572.5|115682|115582|115651.1|115551.1|101
1627446000000|2021-07-28 04:20:00|115673|115573|115689.5|115589.5|115703|115603|115673|115573|109
1627446300000|2021-07-28 04:25:00|115689|115589|115715.5|115615.5|115724.5|115624.5|115679.5|115579.5|130
1627446600000|2021-07-28 04:30:00|115715|115615|115684|115584|115715.5|115615.5|115684|115584|151
1627446900000|2021-07-28 04:35:00|115683.8|115583.8|115681|115581|115693.5|115593.5|115665|115565|119
1627447200000|2021-07-28 04:40:00|115682|115582|115698.5|115598.5|115698.5|115598.5|115670|115570|150
1627447500000|2021-07-28 04:45:00|115698.1|115598.1|115702.5|115602.5|115713|115613|115688.8|115588.8|166
1627447800000|2021-07-28 04:50:00|115701|115601|115716.5|115616.5|115719.5|115619.5|115699.5|115599.5|106
1627448100000|2021-07-28 04:55:00|115716.8|115616.8|115739.1|115639.1|115759.1|115659.1|115711|115611|137
1627448400000|2021-07-28 05:00:00|115740|115640|115756|115656|115769.8|115669.8|115740|115640|193
1627448700000|2021-07-28 05:05:00|115755.5|115655.5|115765.6|115665.6|115767.1|115667.1|115750.5|115650.5|129
1627449000000|2021-07-28 05:10:00|115766|115666|115779.2|115679.2|115779.5|115679.5|115744|115644|187
1627449300000|2021-07-28 05:15:00|115780.6|115680.6|115830.5|115730.5|115835|115735|115779.2|115679.2|208
1627449600000|2021-07-28 05:20:00|115829.6|115729.6|115826.1|115726.1|115846.6|115746.6|115816.1|115716.1|271
1627449900000|2021-07-28 05:25:00|115826.6|115726.6|115817.5|115717.5|115836.1|115736.1|115812|115712|213
1627450200000|2021-07-28 05:30:00|115818.1|115718.1|115856.1|115756.1|115857.7|115757.7|115797.1|115697.1|273
1627450500000|2021-07-28 05:35:00|115856.6|115756.6|115770.8|115670.8|115866.1|115766.1|115764|115664|288
1627450800000|2021-07-28 05:40:00|115770.6|115670.6|115704|115604|115785.9|115685.9|115704|115604|312
1627451100000|2021-07-28 05:45:00|115706.5|115606.5|115694.5|115594.5|115716.5|115616.5|115685|115585|224
1627451400000|2021-07-28 05:50:00|115694.3|115594.3|115675.5|115575.5|115694.5|115594.5|115648.6|115548.6|193
1627451700000|2021-07-28 05:55:00|115674|115574|115674.5|115574.5|115697|115597|115665.5|115565.5|202
1627452000000|2021-07-28 06:00:00|115675.5|115575.5|115652|115552|115693|115593|115648.5|115548.5|237
1627452300000|2021-07-28 06:05:00|115653|115553|115660.5|115560.5|115678|115578|115652|115552|165
1627452600000|2021-07-28 06:10:00|115661|115561|115601.8|115501.8|115674.6|115574.6|115595.2|115495.2|229
1627452900000|2021-07-28 06:15:00|115602.3|115502.3|115579.5|115479.5|115605.8|115505.8|115565|115465|234
1627453200000|2021-07-28 06:20:00|115579|115479|115589.5|115489.5|115608.5|115508.5|115576|115476|207
1627453500000|2021-07-28 06:25:00|115589|115489|115563.5|115463.5|115598.1|115498.1|115563.5|115463.5|126
1627453800000|2021-07-28 06:30:00|115565.1|115465.1|115608.8|115508.8|115608.8|115508.8|115545.2|115445.2|116
1627454100000|2021-07-28 06:35:00|115605.1|115505.1|115616.5|115516.5|115628.5|115528.5|115601.7|115501.7|58
1627454400000|2021-07-28 06:40:00|115617.5|115517.5|115574.7|115474.7|115636.4|115536.4|115567.5|115467.5|68
1627454700000|2021-07-28 06:45:00|115574|115474|115572.7|115472.7|115575|115475|115545.1|115445.1|79
1627455000000|2021-07-28 06:50:00|115573.2|115473.2|115555.1|115455.1|115573.2|115473.2|115555.1|115455.1|40
1627455300000|2021-07-28 06:55:00|115556.5|115456.5|115582.5|115482.5|115588.8|115488.8|115545.1|115445.1|76
1627455600000|2021-07-28 07:00:00|115582|115482|115606.5|115506.5|115609.5|115509.5|115575.5|115475.5|45
1627455900000|2021-07-28 07:05:00|115605.5|115505.5|115595.1|115495.1|115619.1|115519.1|115590.9|115490.9|62
1627456200000|2021-07-28 07:10:00|115594|115494|115591|115491|115595.1|115495.1|115579.7|115479.7|46
1627456500000|2021-07-28 07:15:00|115590.7|115490.7|115626.5|115526.5|115627.5|115527.5|115590|115490|78
1627456800000|2021-07-28 07:20:00|115627|115527|115662.5|115562.5|115669|115569|115627|115527|69
1627457100000|2021-07-28 07:25:00|115661.3|115561.3|115645.1|115545.1|115661.3|115561.3|115640.4|115540.4|65
1627457400000|2021-07-28 07:30:00|115647.6|115547.6|115690.6|115590.6|115767.6|115592.5|115640.5|115540.5|97
1627457700000|2021-07-28 07:35:00|115690|115590|115681|115581|115690.5|115590.5|115671.5|115571.5|61
1627458000000|2021-07-28 07:40:00|115686.6|115586.6|115686.6|115586.6|115699.8|115599.8|115678.5|115578.5|34
1627458300000|2021-07-28 07:45:00|115685.6|115585.6|115672.5|115572.5|115685.6|115585.6|115670.2|115570.2|75
1627458600000|2021-07-28 07:50:00|115672.1|115572.1|115670.1|115570.1|115673|115573|115670.1|115570.1|23
1627458900000|2021-07-28 07:55:00|115670.2|115570.2|115670.5|115570.5|115672.2|115572.2|115665.1|115565.1|38
1627459200000|2021-07-28 08:00:00|115669|115569|115674.5|115574.5|115724.5|115575.1|115656.2|115516|69
1627459500000|2021-07-28 08:05:00|115675.1|115575.1|115682.6|115582.6|115695.1|115595.1|115669.8|115569.8|40
1627459800000|2021-07-28 08:10:00|115680|115580|115740|115540|115750|115610|115680|115531|27
1627460100000|2021-07-28 08:15:00|115748|115548|115730|115530|115749|115549|115727|115527|36
1627460400000|2021-07-28 08:20:00|115728.5|115528.5|115615.1|115515.1|115728.5|115567.5|115615.1|115515.1|15
1627460700000|2021-07-28 08:25:00|115615|115515|115666.5|115466.5|115666.5|115520|115528.9|115380.5|80
1627461000000|2021-07-28 08:30:00|115667|115467|115636|115536|115667|115536.8|115616|115456.5|47
1627461300000|2021-07-28 08:35:00|115639.5|115539.5|115652.5|115552.5|115699.5|115553.7|115639.5|115491.5|30
1627461600000|2021-07-28 08:40:00|115651.5|115551.5|115722.3|115522.3|115724|115585|115648.1|115516.5|84
1627461900000|2021-07-28 08:45:00|115721.8|115521.8|115610|115510|115725|115571|115610|115488.5|67
1627462200000|2021-07-28 08:50:00|115609.5|115509.5|115492|115392|115633.5|115510|115492|115391.8|49
1627462500000|2021-07-28 08:55:00|115554|115354|115475.1|115375.1|115571.2|115390.2|115461.3|115323.5|68
1627462800000|2021-07-28 09:00:00|115475.2|115375.2|115470|115370|115477.5|115377.5|115462.3|115362.3|37
1627463100000|2021-07-28 09:05:00|115470.5|115370.5|115489|115289|115494.9|115377.3|115455|115255|33
1627463400000|2021-07-28 09:10:00|115492.5|115292.5|115492.5|115292.5|115499|115299|115485|115285|17
1627463700000|2021-07-28 09:15:00|115492.2|115292.2|115500.5|115300.5|115500.5|115300.5|115492.2|115292.2|6
1627464000000|2021-07-28 09:20:00|115500|115300|115408.1|115308.1|115500|115320.6|115405.7|115266|34
1627464300000|2021-07-28 09:25:00|115405.7|115305.7|115445.7|115245.7|115445.7|115308.1|115386.5|115236.5|24
1627464600000|2021-07-28 09:30:00|115440.8|115240.8|115446.5|115246.5|115447.5|115247.5|115437|115237|8
1627464900000|2021-07-28 09:35:00|115446|115246|115488|115288|115489.5|115289.5|115446|115246|20
1627465200000|2021-07-28 09:40:00|115485|115285|115410|115310|115485|115322|115410|115261.2|16
1627465500000|2021-07-28 09:45:00|115451|115251|115455|115255|115455.5|115255.5|115451|115251|5
1627465800000|2021-07-28 09:50:00|115450.5|115250.5|115437|115237|115450.5|115250.5|115435|115235|13
1627466100000|2021-07-28 09:55:00|115438|115238|115473.5|115273.5|115475.5|115342.5|115390|115238|29
1627466400000|2021-07-28 10:00:00|115474|115274|115483|115283|115483|115283|115473.5|115273.5|12
1627466700000|2021-07-28 10:05:00|115483.1|115283.1|115535.5|115335.5|115536.5|115336.5|115481.5|115281.5|18
1627467000000|2021-07-28 10:10:00|115536|115336|115536|115336|115536|115336|115532.2|115332.2|4
1627467300000|2021-07-28 10:15:00|115532.5|115332.5|115536|115336|115536|115336|115532.5|115332.5|2
1627467600000|2021-07-28 10:20:00|115536.5|115336.5|115537|115337|115538|115338|115536.5|115336.5|4
1627467900000|2021-07-28 10:25:00|115534|115334|115537|115337|115537|115337|115533.2|115333.2|3
1627468200000|2021-07-28 10:30:00|115536.5|115336.5|115536.5|115336.5|115536.5|115336.5|115536.5|115336.5|1
1627468500000|2021-07-28 10:35:00|115536|115336|115535|115335|115536|115336|115534.5|115334.5|5
1627468800000|2021-07-28 10:40:00|115534|115334|115527.9|115327.9|115534|115334|115527.8|115327.8|4
1627469100000|2021-07-28 10:45:00|115528.4|115328.4|115539|115339|115539|115339|115528.4|115328.4|6
1627469700000|2021-07-28 10:55:00|115537.5|115337.5|115537|115337|115537.5|115337.5|115536.5|115336.5|3
1627470000000|2021-07-28 11:00:00|115541|115341|115594.5|115394.5|115595.5|115410.4|115510.4|115341|19
1627470900000|2021-07-28 11:15:00|115598.5|115398.5|115599.5|115399.5|115599.5|115399.5|115598.5|115398.5|2
1627471200000|2021-07-28 11:20:00|115597.5|115397.5|115610|115410|115615|115415|115595|115395|9
1627471500000|2021-07-28 11:25:00|115611|115411|115618.8|115418.8|115625|115425|115611|115411|8
1627471800000|2021-07-28 11:30:00|115620.5|115420.5|115582|115382|115622.5|115422.5|115580|115380|34
1627472100000|2021-07-28 11:35:00|115581.9|115381.9|115559.5|115359.5|115582.9|115382.9|115558.1|115358.1|6
1627472400000|2021-07-28 11:40:00|115562.5|115362.5|115561|115361|115575.5|115375.5|115561|115361|7
1627472700000|2021-07-28 11:45:00|115567|115367|115571|115371|115571.5|115371.5|115567|115367|4
1627473300000|2021-07-28 11:55:00|115566|115366|115584.5|115384.5|115584.5|115384.5|115559.5|115359.5|5
1627473600000|2021-07-28 12:00:00|115585|115385|115587.9|115387.9|115587.9|115387.9|115585|115385|8
1627473900000|2021-07-28 12:05:00|115572.9|115372.9|115576|115376|115576|115442.8|115537.8|115358.1|10
1627474200000|2021-07-28 12:10:00|115542.8|115442.8|115542.8|115442.8|115542.8|115442.8|115542.8|115442.8|1
1627474500000|2021-07-28 12:15:00|115542.9|115442.9|115580.5|115380.5|115601|115462.8|115531.9|115380.5|11
1627474800000|2021-07-28 12:20:00|115561.9|115461.9|115590|115390|115590|115461.9|115561.9|115390|2
1627475100000|2021-07-28 12:25:00|115591.3|115391.3|115595|115395|115595|115395|115590|115390|3
1627475400000|2021-07-28 12:30:00|115595.3|115395.3|115595.8|115395.8|115607.2|115407.2|115595|115395|20
1627475700000|2021-07-28 12:35:00|115596.8|115396.8|115622.8|115422.8|115628.7|115491.9|115591.9|115396.5|12
1627476000000|2021-07-28 12:40:00|115621.8|115421.8|115596|115396|115629|115456.9|115541.9|115396|26
1627476300000|2021-07-28 12:45:00|115610|115410|115614.5|115414.5|115615|115481.9|115579.9|115410|6
1627476600000|2021-07-28 12:50:00|115620|115420|115620|115420|115620|115420|115620|115420|1
1627476900000|2021-07-28 12:55:00|115620.3|115420.3|115620.9|115420.9|115620.9|115420.9|115619.3|115419.3|3
1627477200000|2021-07-28 13:00:00|115623.9|115423.9|115541.9|115441.9|115627.5|115472.9|115525.4|115421.9|71
1627477500000|2021-07-28 13:05:00|115535.9|115435.9|115530|115430|115585|115441.9|115525.5|115385|38
1627477800000|2021-07-28 13:10:00|115531.5|115431.5|115585|115385|115585.5|115442|115530|115385|15
1627478100000|2021-07-28 13:15:00|115585.5|115385.5|115590|115390|115591.5|115391.5|115585|115385|12
1627478400000|2021-07-28 13:20:00|115595|115395|115629|115429|115629|115429|115595|115395|9
1627478700000|2021-07-28 13:25:00|115629.8|115429.8|115607.5|115507.5|115645.9|115507.5|115605|115429.8|20
1627479000000|2021-07-28 13:30:00|115605.8|115505.8|115623.8|115523.8|115624.5|115524.5|115605.8|115505.8|19
1627479300000|2021-07-28 13:35:00|115624.8|115524.8|115678.6|115578.6|115761|115590.3|115624.8|115524.8|86
1627479600000|2021-07-28 13:40:00|115679.1|115579.1|115825.9|115725.9|115876|115744.3|115679.1|115579.1|129
1627479900000|2021-07-28 13:45:00|115825.5|115725.5|115831|115731|115875|115735|115815|115649|67
1627480200000|2021-07-28 13:50:00|115830.5|115730.5|115835|115735|115870.5|115735.1|115793.5|115658.5|64
1627480500000|2021-07-28 13:55:00|115840.2|115740.2|115840|115640|115888|115744.4|115755|115635.5|72
1627480800000|2021-07-28 14:00:00|115839.5|115639.5|115745|115645|115845|115670.5|115740.1|115607.5|59
1627481100000|2021-07-28 14:05:00|115724.8|115624.8|115789|115589|115808.3|115630|115709.3|115509.3|30
1627481400000|2021-07-28 14:10:00|115789.5|115589.5|115830|115630|115849.8|115649.8|115789.5|115589.5|26
1627481700000|2021-07-28 14:15:00|115822.8|115622.8|115810|115610|115831.3|115631.3|115785|115585|21
1627482000000|2021-07-28 14:20:00|115815|115615|115818.1|115618.1|115825|115625|115812.1|115612.1|14
1627482300000|2021-07-28 14:25:00|115818.8|115618.8|115787|115687|115836.3|115688|115746.5|115614|36
1627482600000|2021-07-28 14:30:00|115786.5|115686.5|115810.3|115610.3|115831.5|115686.5|115738.5|115605|52
1627482900000|2021-07-28 14:35:00|115812.8|115612.8|115734.3|115634.3|115826|115654.3|115728.3|115600.1|59
1627483200000|2021-07-28 14:40:00|115736.8|115636.8|115740.8|115640.8|115752.8|115652.8|115735|115635|54
1627483500000|2021-07-28 14:45:00|115741.8|115641.8|115737.8|115637.8|115743.8|115643.8|115733|115633|32
1627483800000|2021-07-28 14:50:00|115737.5|115637.5|115703.9|115603.9|115738.5|115638.5|115702.9|115602.9|95
1627484100000|2021-07-28 14:55:00|115705.4|115605.4|115695.1|115595.1|115753.2|115612.5|115683.5|115553.2|70
1627484400000|2021-07-28 15:00:00|115687.3|115587.3|115697.3|115597.3|115751.8|115607.4|115685.8|115551.8|90
1627484700000|2021-07-28 15:05:00|115695.8|115595.8|115715|115615|115715.3|115615.3|115695|115595|31
1627485000000|2021-07-28 15:10:00|115715.8|115615.8|115774|115574|115774|115634|115715.8|115570.5|46
1627485300000|2021-07-28 15:15:00|115773.5|115573.5|115708.1|115608.1|115777.5|115610|115702|115560|29
1627485600000|2021-07-28 15:20:00|115708.8|115608.8|115761.3|115661.3|115763.6|115663.6|115698.4|115598.4|57
1627485900000|2021-07-28 15:25:00|115762.3|115662.3|115788.4|115588.4|115824.2|115698|115740.8|115583.3|58
1627486200000|2021-07-28 15:30:00|115787.9|115587.9|115711|115611|115787.9|115631.2|115705.8|115569.4|40
1627486500000|2021-07-28 15:35:00|115712|115612|115715.5|115615.5|115724|115624|115709|115609|27
1627486800000|2021-07-28 15:40:00|115715|115615|115732.8|115632.8|115735.3|115635.3|115698|115598|29
1627487100000|2021-07-28 15:45:00|115732.3|115632.3|115817|115617|115839.5|115693|115732.3|115609.2|49
1627487400000|2021-07-28 15:50:00|115790|115690|115798.5|115598.5|115840|115695|115741|115581.3|40
1627487700000|2021-07-28 15:55:00|115798|115598|115797|115597|115800.5|115600.5|115791.5|115591.5|20
1627488000000|2021-07-28 16:00:00|115795|115595|115792.3|115592.3|115800.5|115660|115744|115588.8|45
1627488300000|2021-07-28 16:05:00|115791.8|115591.8|115796|115596|115797.5|115648|115747|115588.7|23
1627488600000|2021-07-28 16:10:00|115794.5|115594.5|115769|115569|115795.5|115595.5|115769|115569|41
1627488900000|2021-07-28 16:15:00|115768.5|115568.5|115725.8|115625.8|115769|115629|115713.8|115565.5|26
1627489200000|2021-07-28 16:20:00|115725.3|115625.3|115783.3|115583.3|115792|115636.4|115722|115570|24
1627489500000|2021-07-28 16:25:00|115783.8|115583.8|115785.1|115585.1|115785.1|115585.1|115783.8|115583.8|3
1627489800000|2021-07-28 16:30:00|115785|115585|115780|115580|115785|115585|115770|115570|13
1627490100000|2021-07-28 16:35:00|115785|115585|115780|115580|115790|115590|115777|115577|7
1627490400000|2021-07-28 16:40:00|115780.5|115580.5|115780.5|115580.5|115780.5|115580.5|115780.5|115580.5|1
1627491000000|2021-07-28 16:50:00|115785.5|115585.5|115797.3|115597.3|115830.4|115663|115741.8|115575.5|49
1627491300000|2021-07-28 16:55:00|115781.3|115581.3|115796|115596|115800.8|115600.8|115779.3|115579.3|13
1627491600000|2021-07-28 17:00:00|115795.5|115595.5|115800.5|115600.5|115802|115655|115752.8|115581.1|29
1627491900000|2021-07-28 17:05:00|115800|115600|115788.9|115588.9|115800|115650|115745.2|115588.9|16
1627492200000|2021-07-28 17:10:00|115788.4|115588.4|115795|115595|115799|115633.4|115732.9|115587.9|17
1627492500000|2021-07-28 17:15:00|115797|115597|115830|115630|115832|115655.2|115755.2|115597|14
1627492800000|2021-07-28 17:20:00|115813.8|115613.8|115807.8|115607.8|115825.8|115625.8|115807.8|115607.8|8
1627493100000|2021-07-28 17:25:00|115805.8|115605.8|115806|115606|115825.8|115625.8|115805.8|115605.8|4
1627493400000|2021-07-28 17:30:00|115792|115592|115822|115622|115822|115622|115792|115592|4
1627493700000|2021-07-28 17:35:00|115841.8|115641.8|115872.4|115672.4|115875|115675|115835|115635|10
1627494000000|2021-07-28 17:40:00|115871.8|115671.8|115832|115632|115871.8|115671.8|115832|115632|16
1627494300000|2021-07-28 17:45:00|115833.5|115633.5|115841.3|115641.3|115847|115647|115833.5|115633.5|6
1627494600000|2021-07-28 17:50:00|115847|115647|115847.3|115647.3|115849.9|115649.9|115838.3|115638.3|15
1627494900000|2021-07-28 17:55:00|115847.8|115647.8|115849|115649|115849.8|115649.8|115838|115638|15
1627495200000|2021-07-28 18:00:00|115856|115644|115931|115731|115990|115790|115856|115644|82
1627495500000|2021-07-28 18:05:00|115957|115757|115965|115765|116042.8|115842.8|115918|115718|89
1627495800000|2021-07-28 18:10:00|115961.5|115761.5|115776.2|115576.2|115961.5|115761.5|115772.6|115572.6|10
1627496100000|2021-07-28 18:15:00|115832|115632|115782|115582|115832|115632|115758.2|115558.2|12
1627496400000|2021-07-28 18:20:00|115769.2|115569.2|115749|115501|115778|115578|115664.2|115468.5|32
1627496700000|2021-07-28 18:25:00|115746|115504|115682|115482|115746|115523.2|115669.2|115469.2|21
1627497000000|2021-07-28 18:30:00|115679.2|115479.2|115708.2|115508.2|115764.2|115564.2|115679.2|115479.2|10
1627497300000|2021-07-28 18:35:00|115705.4|115505.4|115732.2|115532.2|115798.2|115598.2|115705.4|115505.4|26
1627497600000|2021-07-28 18:40:00|115616.4|115416.4|115551.6|115351.6|115705.2|115505.2|115488.2|115288.2|86
1627497900000|2021-07-28 18:45:00|115548.5|115348.5|115439|115239|115548.5|115348.5|115413.5|115213.5|93
1627498200000|2021-07-28 18:50:00|115441.5|115241.5|115486.5|115286.5|115515.8|115315.8|115441.5|115241.5|96
1627498500000|2021-07-28 18:55:00|115490|115290|115479.8|115279.8|115490.8|115290.8|115461.8|115261.8|25
1627498800000|2021-07-28 19:00:00|115480.5|115280.5|115484.5|115284.5|115490|115290|115415|115215|77
1627499100000|2021-07-28 19:05:00|115484|115284|115503|115303|115503|115303|115483.5|115283.5|26
1627499400000|2021-07-28 19:10:00|115506|115306|115510|115310|115510.5|115310.5|115506|115306|12
1627499700000|2021-07-28 19:15:00|115507|115307|115478.5|115278.5|115511.5|115311.5|115473.9|115273.9|35
1627500000000|2021-07-28 19:20:00|115474.5|115274.5|115406.8|115206.8|115474.5|115274.5|115361.7|115161.7|68
1627500300000|2021-07-28 19:25:00|115399.8|115199.8|115395|115195|115436|115236|115386.5|115186.5|50
1627500600000|2021-07-28 19:30:00|115400.5|115200.5|115379.5|115179.5|115420|115220|115344.5|115144.5|57
1627500900000|2021-07-28 19:35:00|115380|115180|115347|115147|115414|115214|115345|115145|63
1627501200000|2021-07-28 19:40:00|115343.5|115143.5|115317.5|115117.5|115370|115170|115315|115115|45
1627501500000|2021-07-28 19:45:00|115317.8|115117.8|115314.5|115114.5|115342|115142|115273|115073|66
1627501800000|2021-07-28 19:50:00|115310|115110|115219|115019|115310|115110|115174|115008|70
1627502100000|2021-07-28 19:55:00|115214|115014|115127|115027|115214|115057|115115.5|114984|58
1627516800000|2021-07-29 00:00:00|115199.9|114999.9|115195.1|115095.1|115270|115114.1|115180.1|114999.9|159
1627517100000|2021-07-29 00:05:00|115193.4|115093.4|115225.5|115125.5|115229|115129|115188|115088|260
1627517400000|2021-07-29 00:10:00|115226.5|115126.5|115228|115128|115275|115175|115206.9|115106.9|287
1627517700000|2021-07-29 00:15:00|115228.1|115128.1|115268|115168|115271.5|115171.5|115210.1|115110.1|250
1627518000000|2021-07-29 00:20:00|115267.5|115167.5|115231.1|115131.1|115272|115172|115206|115106|321
1627518300000|2021-07-29 00:25:00|115229.1|115129.1|115221.3|115121.3|115254.1|115154.1|115221.3|115121.3|178
1627518600000|2021-07-29 00:30:00|115221|115121|115181.5|115081.5|115245.7|115145.7|115181.5|115081.5|248
1627518900000|2021-07-29 00:35:00|115182|115082|115202.6|115102.6|115205.5|115105.5|115182|115082|111
1627519200000|2021-07-29 00:40:00|115203.5|115103.5|115162|115062|115211.1|115111.1|115158.7|115058.7|163
1627519500000|2021-07-29 00:45:00|115158.3|115058.3|115102|115002|115158.3|115058.3|115096.1|114996.1|214
1627519800000|2021-07-29 00:50:00|115101.5|115001.5|115146.1|115046.1|115148.9|115048.9|115093|114993|189
1627520100000|2021-07-29 00:55:00|115145.6|115045.6|115137|115037|115146.1|115046.1|115114.5|115014.5|141
1627520400000|2021-07-29 01:00:00|115137.5|115037.5|115141.5|115041.5|115150|115050|115123.4|115023.4|178
1627520700000|2021-07-29 01:05:00|115140.6|115040.6|115108.6|115008.6|115140.6|115040.6|115095.5|114995.5|180
1627521000000|2021-07-29 01:10:00|115106.5|115006.5|115080.5|114980.5|115109|115009|115063|114963|196
1627521300000|2021-07-29 01:15:00|115080|114980|115074.5|114974.5|115095|114995|115066|114966|251
1627521600000|2021-07-29 01:20:00|115073.1|114973.1|115095|114995|115104|115004|115063.1|114963.1|216
1627521900000|2021-07-29 01:25:00|115098|114998|115094.7|114994.7|115111.7|115011.7|115086.5|114986.5|201
1627522200000|2021-07-29 01:30:00|115094.5|114994.5|115108|115008|115115|115015|115068|114968|287
1627522500000|2021-07-29 01:35:00|115108.5|115008.5|115123.5|115023.5|115123.5|115023.5|115095|114995|153
1627522800000|2021-07-29 01:40:00|115124|115024|115150|115050|115159.5|115059.5|115124|115024|203
1627523100000|2021-07-29 01:45:00|115150.5|115050.5|115162.1|115062.1|115211.2|115111.2|115146.5|115046.5|228
1627523400000|2021-07-29 01:50:00|115163|115063|115188.5|115088.5|115188.5|115088.5|115156.1|115056.1|179
1627523700000|2021-07-29 01:55:00|115189.4|115089.4|115182.5|115082.5|115197.5|115097.5|115164.8|115064.8|139
1627524000000|2021-07-29 02:00:00|115177.8|115077.8|115198.5|115098.5|115209.2|115109.2|115161.5|115061.5|149
1627524300000|2021-07-29 02:05:00|115194.9|115094.9|115212|115112|115212.5|115112.5|115166.5|115066.5|206
1627524600000|2021-07-29 02:10:00|115214|115114|115175.6|115075.6|115221|115121|115171.7|115071.7|187
1627524900000|2021-07-29 02:15:00|115176.1|115076.1|115190.8|115090.8|115193.1|115093.1|115166.1|115066.1|209
1627525200000|2021-07-29 02:20:00|115192.3|115092.3|115135.5|115035.5|115192.3|115092.3|115135|115035|154
1627525500000|2021-07-29 02:25:00|115137.5|115037.5|115112.5|115012.5|115156.6|115056.6|115112.5|115012.5|234
1627525800000|2021-07-29 02:30:00|115113|115013|115103.1|115003.1|115115|115015|115093.1|114993.1|188
1627526100000|2021-07-29 02:35:00|115102.6|115002.6|114847.8|114747.8|115103.1|115003.1|114772.6|114672.6|379
1627526400000|2021-07-29 02:40:00|114848.3|114748.3|114840.3|114740.3|114902.5|114802.5|114836.8|114736.8|488
1627526700000|2021-07-29 02:45:00|114842.1|114742.1|114840.1|114740.1|114871|114771|114837.5|114737.5|278
1627527000000|2021-07-29 02:50:00|114842|114742|114829.9|114729.9|114864.5|114764.5|114777.5|114677.5|273
1627527300000|2021-07-29 02:55:00|114830.2|114730.2|114760.5|114660.5|114836.1|114736.1|114760.5|114660.5|279
1627527600000|2021-07-29 03:00:00|114761|114661|114716.4|114616.4|114824|114724|114713.4|114613.4|362
1627527900000|2021-07-29 03:05:00|114716.9|114616.9|114667.4|114567.4|114727.5|114627.5|114646.3|114546.3|390
1627528200000|2021-07-29 03:10:00|114671.8|114571.8|114752.1|114652.1|114752.1|114652.1|114665.1|114565.1|321
1627528500000|2021-07-29 03:15:00|114753.3|114653.3|114735.1|114635.1|114760.1|114660.1|114721.5|114621.5|327
1627528800000|2021-07-29 03:20:00|114739.5|114639.5|114685.6|114585.6|114752.1|114652.1|114680.1|114580.1|249
1627529100000|2021-07-29 03:25:00|114685.1|114585.1|114627.5|114527.5|114685.1|114585.1|114617.4|114517.4|264
1627529400000|2021-07-29 03:30:00|114627|114527|114590.1|114490.1|114627|114527|114539|114439|322
1627529700000|2021-07-29 03:35:00|114591|114491|114604.1|114504.1|114627.5|114527.5|114574.5|114474.5|179
1627530000000|2021-07-29 03:40:00|114603.3|114503.3|114611.3|114511.3|114613.1|114513.1|114585.2|114485.2|209
1627530300000|2021-07-29 03:45:00|114612.1|114512.1|114587.6|114487.6|114625|114525|114557.1|114457.1|181
1627530600000|2021-07-29 03:50:00|114588|114488|114601.9|114501.9|114614.5|114514.5|114586|114486|137
1627530900000|2021-07-29 03:55:00|114595|114495|114626.6|114526.6|114636.1|114536.1|114593|114493|96
1627531200000|2021-07-29 04:00:00|114627|114527|114645.6|114545.6|114666.8|114566.8|114614.9|114514.9|168
1627531500000|2021-07-29 04:05:00|114645.8|114545.8|114670.5|114570.5|114678.3|114578.3|114643.1|114543.1|126
1627531800000|2021-07-29 04:10:00|114672.5|114572.5|114683.5|114583.5|114699.1|114599.1|114670|114570|180
1627532100000|2021-07-29 04:15:00|114683|114583|114654.5|114554.5|114683|114583|114644.3|114544.3|134
1627532400000|2021-07-29 04:20:00|114654|114554|114664.5|114564.5|114679.9|114579.9|114648|114548|87
1627532700000|2021-07-29 04:25:00|114662.5|114562.5|114645.1|114545.1|114665|114565|114632.9|114532.9|159
1627533000000|2021-07-29 04:30:00|114645.5|114545.5|114644.5|114544.5|114660|114560|114623.5|114523.5|179
1627533300000|2021-07-29 04:35:00|114640|114540|114605.6|114505.6|114640|114540|114595.1|114495.1|136
1627533600000|2021-07-29 04:40:00|114605.1|114505.1|114640|114540|114642.1|114542.1|114603.1|114503.1|160
1627533900000|2021-07-29 04:45:00|114640.5|114540.5|114609.1|114509.1|114642.5|114542.5|114609|114509|161
1627534200000|2021-07-29 04:50:00|114608.5|114508.5|114581.3|114481.3|114610|114510|114581.3|114481.3|124
1627534500000|2021-07-29 04:55:00|114580.5|114480.5|114565|114465|114583.1|114483.1|114537.2|114437.2|169
1627534800000|2021-07-29 05:00:00|114564.5|114464.5|114595.5|114495.5|114605.5|114505.5|114560.4|114460.4|301
1627535100000|2021-07-29 05:05:00|114592.5|114492.5|114619.2|114519.2|114632.2|114532.2|114555.1|114455.1|264
1627535400000|2021-07-29 05:10:00|114618.5|114518.5|114616|114516|114630|114530|114597.8|114497.8|228
1627535700000|2021-07-29 05:15:00|114616.1|114516.1|114616.5|114516.5|114622.7|114522.7|114596.3|114496.3|184
1627536000000|2021-07-29 05:20:00|114618.7|114518.7|114658.1|114558.1|114660.8|114560.8|114612|114512|205
1627536300000|2021-07-29 05:25:00|114661.6|114561.6|114634.1|114534.1|114693.4|114593.4|114619.2|114519.2|255
1627536600000|2021-07-29 05:30:00|114631.5|114531.5|114627.2|114527.2|114632.7|114532.7|114583.1|114483.1|270
1627536900000|2021-07-29 05:35:00|114627.1|114527.1|114621|114521|114661.1|114561.1|114616.4|114516.4|158
1627537200000|2021-07-29 05:40:00|114622.5|114522.5|114635|114535|114643.5|114543.5|114620.5|114520.5|129
1627537500000|2021-07-29 05:45:00|114631.8|114531.8|114652.5|114552.5|114652.5|114552.5|114606.8|114506.8|189
1627537800000|2021-07-29 05:50:00|114651.5|114551.5|114622.5|114522.5|114662|114562|114621.2|114521.2|122
1627538100000|2021-07-29 05:55:00|114622|114522|114656.5|114556.5|114665.5|114565.5|114612.5|114512.5|171
1627538400000|2021-07-29 06:00:00|114654.5|114554.5|114691.1|114591.1|114691.1|114591.1|114641.1|114541.1|261
1627538700000|2021-07-29 06:05:00|114692.5|114592.5|114765|114665|114767.3|114667.3|114680.5|114580.5|362
1627539000000|2021-07-29 06:10:00|114763.7|114663.7|114690.5|114590.5|114766.4|114666.4|114690.5|114590.5|330
1627539300000|2021-07-29 06:15:00|114690.3|114590.3|114719.5|114619.5|114734.9|114634.9|114670|114570|332
1627539600000|2021-07-29 06:20:00|114720|114620|114743.1|114643.1|114750.1|114650.1|114708.2|114608.2|239
1627539900000|2021-07-29 06:25:00|114742.8|114642.8|114737.7|114637.7|114762.5|114662.5|114706.4|114606.4|273
1627540200000|2021-07-29 06:30:00|114742.1|114642.1|114746.4|114646.4|114768|114668|114733.3|114633.3|127
1627540500000|2021-07-29 06:35:00|114745.3|114645.3|114774.4|114674.4|114787.8|114687.8|114740.5|114640.5|105
1627540800000|2021-07-29 06:40:00|114775.4|114675.4|114824.9|114724.9|114832.5|114732.5|114775.4|114675.4|75
1627541100000|2021-07-29 06:45:00|114822.5|114722.5|114803.5|114703.5|114835.1|114735.1|114784.4|114684.4|88
1627541400000|2021-07-29 06:50:00|114804.5|114704.5|114795.9|114695.9|114853.7|114705.1|114794.4|114649.1|57
1627541700000|2021-07-29 06:55:00|114795.1|114695.1|114756.5|114656.5|114804.6|114704.6|114745.1|114645.1|63
1627542000000|2021-07-29 07:00:00|114756|114656|114741|114641|114767.5|114667.5|114723.5|114623.5|65
1627542300000|2021-07-29 07:05:00|114742.5|114642.5|114727.4|114627.4|114742.5|114642.5|114726|114626|98
1627542600000|2021-07-29 07:10:00|114726.7|114626.7|114706.1|114606.1|114727.4|114627.4|114702.6|114602.6|87
1627542900000|2021-07-29 07:15:00|114750.1|114550.1|114752|114552|114752.6|114552.6|114745.2|114545.2|87
1627543200000|2021-07-29 07:20:00|114752.5|114552.5|114651|114551|114752.5|114590.1|114649.5|114530.1|74
1627543500000|2021-07-29 07:25:00|114650.5|114550.5|114730|114530|114756.5|114580|114600.1|114500.1|119
1627543800000|2021-07-29 07:30:00|114731|114531|114738.1|114538.1|114786.1|114586.1|114730.9|114530.9|101
1627544100000|2021-07-29 07:35:00|114736.5|114536.5|114729|114529|114796.1|114596.1|114726.5|114526.5|71
1627544400000|2021-07-29 07:40:00|114729.6|114529.6|114739.6|114539.6|114739.6|114539.6|114720.6|114520.6|101
1627544700000|2021-07-29 07:45:00|114680.6|114580.6|114760.1|114560.1|114797.1|114617.1|114665.1|114528.3|71
1627545000000|2021-07-29 07:50:00|114755|114555|114750|114550|114765.5|114613.4|114703.1|114546|34
1627545300000|2021-07-29 07:55:00|114750.5|114550.5|114763.4|114563.4|114764.9|114564.9|114747|114547|36
1627545600000|2021-07-29 08:00:00|114760.5|114560.5|114764|114564|114769.5|114635.1|114715.5|114559.7|38
1627545900000|2021-07-29 08:05:00|114761.5|114561.5|114772.7|114572.7|114776|114625.9|114709.5|114558.7|64
1627546200000|2021-07-29 08:10:00|114774|114574|114755|114555|114774|114614|114695.1|114545.5|90
1627546500000|2021-07-29 08:15:00|114755.5|114555.5|114692.2|114592.2|114764.5|114620|114675.5|114555|61
1627546800000|2021-07-29 08:20:00|114683.3|114583.3|114729|114529|114733|114585|114667|114514|62
1627547100000|2021-07-29 08:25:00|114730|114530|114690.2|114590.2|114756|114590.2|114677.2|114528|43
1627547400000|2021-07-29 08:30:00|114689|114589|114678|114578|114767|114612|114675|114518.5|90
1627547700000|2021-07-29 08:35:00|114677|114577|114669|114569|114677|114577|114664.7|114564.7|48
1627548000000|2021-07-29 08:40:00|114669.5|114569.5|114639.4|114539.4|114691|114570|114622.9|114473.9|142
1627548300000|2021-07-29 08:45:00|114640.4|114540.4|114690|114590|114740.5|114603|114637.9|114500|82
1627548600000|2021-07-29 08:50:00|114690.2|114590.2|114798|114598|114798.5|114642.5|114690|114541.5|74
1627548900000|2021-07-29 08:55:00|114795.5|114595.5|114744.5|114544.5|114814.5|114664|114713|114536.4|56
1627549200000|2021-07-29 09:00:00|114749|114549|114744|114544|114749|114549|114744|114544|4
1627549500000|2021-07-29 09:05:00|114748.5|114548.5|114759.5|114559.5|114760.5|114560.5|114748.5|114548.5|7
1627549800000|2021-07-29 09:10:00|114745|114545|114739.5|114539.5|114747|114605.1|114690|114538.5|11
1627550100000|2021-07-29 09:15:00|114740.7|114540.7|114685|114585|114741|114595|114675.1|114539.5|14
1627550400000|2021-07-29 09:20:00|114687|114587|114734|114534|114739.5|114588.5|114687|114533.1|9
1627550700000|2021-07-29 09:25:00|114732.5|114532.5|114729.5|114529.5|114732.5|114590|114663.5|114515|34
1627551000000|2021-07-29 09:30:00|114732|114532|114745|114545|114762.5|114562.5|114730|114530|12
1627551300000|2021-07-29 09:35:00|114743|114543|114745|114545|114745|114545|114739|114539|10
1627551600000|2021-07-29 09:40:00|114737|114537|114737|114537|114737|114537|114737|114537|1
1627551900000|2021-07-29 09:45:00|114680.1|114580.1|114678.5|114578.5|114683.5|114583.5|114667.5|114567.5|18
1627552200000|2021-07-29 09:50:00|114679.5|114579.5|114679.5|114579.5|114740|114585|114665|114528.2|24
1627552500000|2021-07-29 09:55:00|114677|114577|114667|114567|114677|114577|114667|114567|3
1627552800000|2021-07-29 10:00:00|114665.5|114565.5|114664.5|114564.5|114668|114568|114664|114564|7
1627553100000|2021-07-29 10:05:00|114662|114562|114662|114562|114662|114562|114662|114562|1
1627553400000|2021-07-29 10:10:00|114663|114563|114665|114565|114730|114584.3|114663|114530|23
1627553700000|2021-07-29 10:15:00|114664|114564|114661.3|114561.3|114664.5|114564.5|114652.3|114552.3|18
1627554000000|2021-07-29 10:20:00|114661.4|114561.4|114658|114558|114664.4|114564.4|114656|114556|9
1627554300000|2021-07-29 10:25:00|114657.5|114557.5|114659.5|114559.5|114659.5|114559.5|114657.5|114557.5|3
1627554600000|2021-07-29 10:30:00|114666.4|114566.4|114666.8|114566.8|114667.9|114567.9|114666.3|114566.3|8
1627554900000|2021-07-29 10:35:00|114667.1|114567.1|114765|114565|114765|114568.9|114665.8|114518.5|14
1627555200000|2021-07-29 10:40:00|114748.5|114548.5|114734.5|114534.5|114748.9|114548.9|114728.5|114528.5|18
1627555500000|2021-07-29 10:45:00|114740|114540|114669.5|114569.5|114744.5|114572|114669.5|114520|37
1627555800000|2021-07-29 10:50:00|114668.5|114568.5|114749.8|114549.8|114755|114584|114668.5|114545.5|36
1627556100000|2021-07-29 10:55:00|114754.5|114554.5|114743.4|114543.4|114765|114600.1|114700|114543.4|14
1627556400000|2021-07-29 11:00:00|114692.1|114592.1|114721.5|114521.5|114721.5|114592.1|114671.5|114521.5|6
1627557000000|2021-07-29 11:10:00|114730.5|114530.5|114723|114523|114730.5|114530.5|114723|114523|2
1627557300000|2021-07-29 11:15:00|114719.5|114519.5|114690.1|114590.1|114719.5|114590.1|114683.8|114519.5|5
1627557600000|2021-07-29 11:20:00|114690|114590|114719.5|114519.5|114719.5|114590|114669.5|114519.5|5
1627557900000|2021-07-29 11:25:00|114683.8|114583.8|114690.1|114590.1|114690.1|114590.1|114683.8|114583.8|4
1627558200000|2021-07-29 11:30:00|114690|114590|114719.5|114519.5|114719.5|114590.1|114669.5|114519.5|10
1627558500000|2021-07-29 11:35:00|114725|114525|114725|114525|114725|114525|114725|114525|1
1627559700000|2021-07-29 11:55:00|114720.5|114520.5|114720.5|114520.5|114720.5|114520.5|114720.5|114520.5|1
1627560000000|2021-07-29 12:00:00|114725|114525|114686|114486|114725|114525|114686|114486|4
1627560300000|2021-07-29 12:05:00|114705.7|114505.7|114681|114481|114720|114520|114681|114481|27
1627560600000|2021-07-29 12:10:00|114683.3|114483.3|114723.6|114523.6|114723.6|114523.6|114682.3|114482.3|24
1627560900000|2021-07-29 12:15:00|114723.1|114523.1|114718.5|114518.5|114736.5|114536.5|114678|114478|31
1627561200000|2021-07-29 12:20:00|114718|114518|114685.5|114485.5|114718|114518|114678.8|114478.8|22
1627561500000|2021-07-29 12:25:00|114686|114486|114685.3|114485.3|114716.7|114516.7|114672.1|114472.1|27
1627561800000|2021-07-29 12:30:00|114686.2|114486.2|114611|114411|114689.4|114489.4|114610|114410|35
1627562100000|2021-07-29 12:35:00|114618.5|114418.5|114629.4|114429.4|114645|114460.1|114555.1|114365.3|60
1627562400000|2021-07-29 12:40:00|114629.9|114429.9|114560|114460|114629.9|114460|114560|114423.6|8
1627562700000|2021-07-29 12:45:00|114615|114415|114669.2|114469.2|114674|114487.9|114560|114413.5|70
1627563000000|2021-07-29 12:50:00|114670|114470|114665.7|114465.7|114670|114470|114645.7|114445.7|19
1627563300000|2021-07-29 12:55:00|114669.6|114469.6|114605.1|114505.1|114669.6|114535.7|114605.1|114469.6|33
1627563600000|2021-07-29 13:00:00|114606.5|114506.5|114665|114465|114674.3|114521|114606.4|114457|29
1627563900000|2021-07-29 13:05:00|114675|114475|114670|114470|114680|114480|114670|114470|4
1627564200000|2021-07-29 13:10:00|114675|114475|114689|114489|114692|114492|114675|114475|6
1627564500000|2021-07-29 13:15:00|114682|114482|114630|114530|114695|114530|114625|114475|12
1627564800000|2021-07-29 13:20:00|114635|114535|114685|114485|114699|114535|114635|114485|4
1627565100000|2021-07-29 13:25:00|114688.5|114488.5|114701.3|114501.3|114702.8|114502.8|114687.5|114487.5|22
1627565400000|2021-07-29 13:30:00|114700.3|114500.3|114713.5|114513.5|114713.5|114513.5|114692.5|114492.5|13
1627565700000|2021-07-29 13:35:00|114715.5|114515.5|114705.5|114505.5|114722|114571.5|114671.5|114505.5|11
1627566000000|2021-07-29 13:40:00|114701|114501|114631.5|114431.5|114705|114505|114631.5|114431.5|9
1627566300000|2021-07-29 13:45:00|114631|114431|114608|114408|114631|114431|114552|114352|29
1627566600000|2021-07-29 13:50:00|114607.5|114407.5|114629.5|114429.5|114631.5|114431.5|114607.5|114407.5|18
1627566900000|2021-07-29 13:55:00|114627|114427|114598.5|114398.5|114627|114427|114591|114391|11
1627567200000|2021-07-29 14:00:00|114552.5|114452.5|114596.5|114396.5|114604|114457|114546|114389|13
1627567500000|2021-07-29 14:05:00|114594|114394|114585|114385|114615|114456.5|114544.5|114385|33
1627567800000|2021-07-29 14:10:00|114585.5|114385.5|114512|114412|114586|114436|114510|114385.5|16
1627568100000|2021-07-29 14:15:00|114508.5|114408.5|114486|114286|114530.5|114408.5|114460.5|114260.5|59
1627568400000|2021-07-29 14:20:00|114472|114272|114442|114242|114472|114272|114441|114241|27
1627568700000|2021-07-29 14:25:00|114440|114240|114361|114261|114446|114266.5|114347.5|114180|59
1627569000000|2021-07-29 14:30:00|114360|114260|114354.5|114254.5|114360.5|114260.5|114337.5|114237.5|26
1627569300000|2021-07-29 14:35:00|114356|114256|114402.5|114202.5|114402.5|114257.5|114340.5|114191.5|21
1627569600000|2021-07-29 14:40:00|114397.5|114197.5|114393|114193|114416|114266|114365.5|114184|42
1627569900000|2021-07-29 14:45:00|114393.5|114193.5|114403|114203|114407.5|114207.5|114393.5|114193.5|14
1627570200000|2021-07-29 14:50:00|114394|114194|114389|114189|114396|114196|114388|114188|12
1627570500000|2021-07-29 14:55:00|114391|114191|114301.5|114201.5|114393.5|114225.5|114295|114163.5|41
1627570800000|2021-07-29 15:00:00|114302|114202|114298|114198|114314.5|114214.5|114287.5|114187.5|42
1627571100000|2021-07-29 15:05:00|114299|114199|114262|114162|114347.5|114203|114243.5|114089.5|32
1627571400000|2021-07-29 15:10:00|114268.5|114168.5|114291.5|114191.5|114331|114211|114267|114131|48
1627571700000|2021-07-29 15:15:00|114292|114192|114292|114192|114292|114192|114281.5|114181.5|10
1627572000000|2021-07-29 15:20:00|114294.5|114194.5|114345.5|114145.5|114346|114199.5|114294.5|114145.5|14
1627572300000|2021-07-29 15:25:00|114346|114146|114302|114202|114362.5|114214.5|114298|114137|44
1627572600000|2021-07-29 15:30:00|114353|114153|114360.5|114160.5|114368.5|114210.5|114308|114152.5|18
1627572900000|2021-07-29 15:35:00|114365|114165|114376.5|114176.5|114376.5|114176.5|114365|114165|14
1627573200000|2021-07-29 15:40:00|114376|114176|114367|114167|114380.5|114216|114310|114167|22
1627573500000|2021-07-29 15:45:00|114370.5|114170.5|114376.5|114176.5|114384.5|114184.5|114365|114165|14
1627573800000|2021-07-29 15:50:00|114377|114177|114391|114191|114409.5|114239.5|114339|114169.5|26
1627574100000|2021-07-29 15:55:00|114390.5|114190.5|114380|114180|114395|114195|114380|114180|15
1627574400000|2021-07-29 16:00:00|114333|114233|114434|114234|114445|114290|114333|114215.5|30
1627574700000|2021-07-29 16:05:00|114433.5|114233.5|114420|114220|114435|114267.3|114366|114215|10
1627575000000|2021-07-29 16:10:00|114419.5|114219.5|114368|114268|114420|114268|114356|114201|19
1627575300000|2021-07-29 16:15:00|114357.5|114257.5|114423.5|114223.5|114425|114257.5|114355.5|114180.4|23
1627575600000|2021-07-29 16:20:00|114424|114224|114427|114227|114427|114227|114424|114224|5
1627575900000|2021-07-29 16:25:00|114427.5|114227.5|114384.5|114284.5|114429|114298.5|114375.5|114227|30
1627576200000|2021-07-29 16:30:00|114385|114285|114383.5|114283.5|114385|114285|114381|114281|7
1627576500000|2021-07-29 16:35:00|114384.5|114284.5|114394|114294|114396|114296|114384.5|114284.5|15
1627576800000|2021-07-29 16:40:00|114393.5|114293.5|114399|114299|114405.7|114305.7|114383|114283|18
1627577100000|2021-07-29 16:45:00|114398|114298|114422|114322|114422.5|114322.5|114394|114294|26
1627577400000|2021-07-29 16:50:00|114471|114271|114472|114272|114472|114272|114469|114269|12
1627577700000|2021-07-29 16:55:00|114471|114271|114439.5|114239.5|114472|114300.8|114400.8|114233|45
1627578000000|2021-07-29 17:00:00|114439|114239|114361.5|114261.5|114440|114276.5|114359|114238.5|28
1627578300000|2021-07-29 17:05:00|114416.3|114216.3|114370|114270|114420|114273.5|114368.8|114210|9
1627578600000|2021-07-29 17:10:00|114369.5|114269.5|114435|114235|114435|114290|114358|114233|14
1627578900000|2021-07-29 17:15:00|114429.9|114229.9|114452.5|114252.5|114452.5|114252.5|114429.9|114229.9|9
1627579200000|2021-07-29 17:20:00|114451.4|114251.4|114469.1|114269.1|114469.1|114269.1|114435.6|114235.6|16
1627579500000|2021-07-29 17:25:00|114470.6|114270.6|114472|114272|114472.5|114272.5|114468.9|114268.9|10
1627579800000|2021-07-29 17:30:00|114460.3|114260.3|114455|114255|114460.3|114306|114382|114236|23
1627580100000|2021-07-29 17:35:00|114455.5|114255.5|114434.2|114234.2|114458.5|114293.4|114377.4|114221.5|35
1627580400000|2021-07-29 17:40:00|114434.1|114234.1|114409.7|114209.7|114470|114297|114390|114205.7|29
1627580700000|2021-07-29 17:45:00|114414.6|114214.6|114403.2|114203.2|114419.5|114219.5|114403.2|114203.2|6
1627581000000|2021-07-29 17:50:00|114400.7|114200.7|114435.4|114235.4|114439.8|114239.8|114400.7|114200.7|4
1627581300000|2021-07-29 17:55:00|114435.9|114235.9|114395.8|114195.8|114438|114238|114395.8|114195.8|11
1627581600000|2021-07-29 18:00:00|114447.4|114247.4|114436.6|114236.6|114447.4|114247.4|114399.7|114199.7|5
1627581900000|2021-07-29 18:05:00|114430.2|114230.2|114430|114230|114431|114231|114426.6|114226.6|6
1627582200000|2021-07-29 18:10:00|114414.2|114214.2|114433.4|114233.4|114434.5|114234.5|114386|114186|20
1627582500000|2021-07-29 18:15:00|114434.4|114234.4|114431|114231|114434.4|114234.4|114415|114215|13
1627582800000|2021-07-29 18:20:00|114431.5|114231.5|114422.5|114222.5|114431.5|114231.5|114419|114219|6
1627583100000|2021-07-29 18:25:00|114419|114219|114420|114220|114420|114220|114412.5|114212.5|6
1627583400000|2021-07-29 18:30:00|114417.9|114217.9|114432.4|114232.4|114432.4|114232.4|114417.9|114217.9|10
1627583700000|2021-07-29 18:35:00|114434.9|114234.9|114432|114232|114435|114235|114428.5|114228.5|7
1627584000000|2021-07-29 18:40:00|114433.5|114233.5|114452.5|114252.5|114452.5|114309.5|114390|114233.5|20
1627584300000|2021-07-29 18:45:00|114451.5|114251.5|114452.5|114252.5|114452.5|114252.5|114451.5|114251.5|6
1627584900000|2021-07-29 18:55:00|114442.5|114242.5|114441|114241|114442.5|114242.5|114437.5|114237.5|11
1627585200000|2021-07-29 19:00:00|114443.5|114243.5|114432.5|114232.5|114443.5|114243.5|114431.5|114231.5|9
1627585500000|2021-07-29 19:05:00|114433|114233|114433|114233|114433|114233|114433|114233|1
1627585800000|2021-07-29 19:10:00|114434.5|114234.5|114433.5|114233.5|114437.5|114237.5|114433.5|114233.5|15
1627586100000|2021-07-29 19:15:00|114434|114234|114390|114290|114434|114290|114376.5|114223.5|22
1627586400000|2021-07-29 19:20:00|114394.5|114294.5|114411|114311|114414|114314|114394.5|114294.5|9
1627586700000|2021-07-29 19:25:00|114412.5|114312.5|114418|114318|114418|114318|114412.5|114312.5|9
1627587900000|2021-07-29 19:45:00|114419|114319|114424.5|114324.5|114424.5|114324.5|114419|114319|8
1627588200000|2021-07-29 19:50:00|114423.5|114323.5|114419.5|114319.5|114423.5|114323.5|114411|114311|18
1627588500000|2021-07-29 19:55:00|114418.5|114318.5|114412.5|114312.5|114418.5|114318.5|114412.5|114312.5|6
1627603200000|2021-07-30 00:00:00|114614.9|114414.9|114607|114507|114624|114507|114559.5|114411.5|148
1627603500000|2021-07-30 00:05:00|114605.5|114505.5|114589.9|114489.9|114641.5|114541.5|114589.9|114489.9|242
1627603800000|2021-07-30 00:10:00|114586.3|114486.3|114500.7|114400.7|114590|114490|114482|114382|334
1627604100000|2021-07-30 00:15:00|114501.7|114401.7|114533|114433|114555.7|114455.7|114500.1|114400.1|220
1627604400000|2021-07-30 00:20:00|114535|114435|114646.1|114546.1|114653.7|114553.7|114531.6|114431.6|241
1627604700000|2021-07-30 00:25:00|114646.5|114546.5|114594|114494|114647.8|114547.8|114592.1|114492.1|214
1627605000000|2021-07-30 00:30:00|114592.3|114492.3|114645|114545|114645|114545|114592.1|114492.1|217
1627605300000|2021-07-30 00:35:00|114647.1|114547.1|114717.1|114617.1|114726.1|114626.1|114647.1|114547.1|280
1627605600000|2021-07-30 00:40:00|114718.7|114618.7|114693.5|114593.5|114729.1|114629.1|114693|114593|198
1627605900000|2021-07-30 00:45:00|114692.3|114592.3|114746|114646|114754.6|114654.6|114692.3|114592.3|255
1627606200000|2021-07-30 00:50:00|114747|114647|114763.5|114663.5|114773.1|114673.1|114745.1|114645.1|216
1627606500000|2021-07-30 00:55:00|114762.1|114662.1|114772.3|114672.3|114786.6|114686.6|114743.1|114643.1|191
1627606800000|2021-07-30 01:00:00|114771.5|114671.5|114799.5|114699.5|114812.8|114712.8|114757.6|114657.6|287
1627607100000|2021-07-30 01:05:00|114801|114701|114781|114681|114801|114701|114755.1|114655.1|175
1627607400000|2021-07-30 01:10:00|114781.5|114681.5|114768|114668|114822.5|114722.5|114761.7|114661.7|236
1627607700000|2021-07-30 01:15:00|114773.5|114673.5|114880.5|114780.5|114885.1|114785.1|114755|114655|225
1627608000000|2021-07-30 01:20:00|114881.2|114781.2|114897.5|114797.5|114923.5|114823.5|114867|114767|296
1627608300000|2021-07-30 01:25:00|114895.5|114795.5|114953.5|114853.5|114953.5|114853.5|114890.5|114790.5|196
1627608600000|2021-07-30 01:30:00|114952.4|114852.4|114896|114796|114952.5|114852.5|114874|114774|230
1627608900000|2021-07-30 01:35:00|114896.5|114796.5|114869.6|114769.6|114896.5|114796.5|114832.9|114732.9|236
1627609200000|2021-07-30 01:40:00|114870.4|114770.4|114838|114738|114890|114790|114838|114738|253
1627609500000|2021-07-30 01:45:00|114838.5|114738.5|114785|114685|114838.5|114738.5|114758.5|114658.5|358
1627609800000|2021-07-30 01:50:00|114788.5|114688.5|114778.6|114678.6|114803|114703|114755|114655|223
1627610100000|2021-07-30 01:55:00|114779.1|114679.1|114795.9|114695.9|114812.6|114712.6|114779.1|114679.1|170
1627610400000|2021-07-30 02:00:00|114796.4|114696.4|114822.4|114722.4|114824.9|114724.9|114778|114678|296
1627610700000|2021-07-30 02:05:00|114824|114724|114852.5|114752.5|114863.6|114763.6|114816.8|114716.8|250
1627611000000|2021-07-30 02:10:00|114853|114753|114830.4|114730.4|114862.5|114762.5|114820.1|114720.1|202
1627611300000|2021-07-30 02:15:00|114830.3|114730.3|114761|114661|114830.3|114730.3|114754.8|114654.8|109
1627611600000|2021-07-30 02:20:00|114760.6|114660.6|114759.5|114659.5|114782.9|114682.9|114752.1|114652.1|180
1627611900000|2021-07-30 02:25:00|114756.5|114656.5|114727.3|114627.3|114762.8|114662.8|114727.3|114627.3|167
1627612200000|2021-07-30 02:30:00|114724.5|114624.5|114662.2|114562.2|114725|114625|114643.9|114543.9|332
1627612500000|2021-07-30 02:35:00|114662|114562|114688.6|114588.6|114689.1|114589.1|114639.4|114539.4|247
1627612800000|2021-07-30 02:40:00|114688.3|114588.3|114720.7|114620.7|114722|114622|114683.5|114583.5|168
1627613100000|2021-07-30 02:45:00|114721.2|114621.2|114668.5|114568.5|114721.5|114621.5|114668.5|114568.5|209
1627613400000|2021-07-30 02:50:00|114668|114568|114682.8|114582.8|114697|114597|114665.1|114565.1|126
1627613700000|2021-07-30 02:55:00|114683|114583|114669.6|114569.6|114693.5|114593.5|114661.1|114561.1|139
1627614000000|2021-07-30 03:00:00|114670|114570|114683.1|114583.1|114683.1|114583.1|114639.2|114539.2|221
1627614300000|2021-07-30 03:05:00|114682|114582|114679.5|114579.5|114711.8|114611.8|114667.8|114567.8|166
1627614600000|2021-07-30 03:10:00|114676.5|114576.5|114708|114608|114721.4|114621.4|114671.5|114571.5|88
1627614900000|2021-07-30 03:15:00|114707.1|114607.1|114731.5|114631.5|114748.5|114648.5|114696.3|114596.3|209
1627615200000|2021-07-30 03:20:00|114731.1|114631.1|114813.5|114713.5|114815.5|114715.5|114729|114629|167
1627615500000|2021-07-30 03:25:00|114815.1|114715.1|114832|114732|114849.8|114749.8|114805.1|114705.1|249
1627615800000|2021-07-30 03:30:00|114831|114731|114852.6|114752.6|114862.5|114762.5|114823.5|114723.5|139
1627616100000|2021-07-30 03:35:00|114854.5|114754.5|114812.1|114712.1|114854.5|114754.5|114806|114706|161
1627616400000|2021-07-30 03:40:00|114811.2|114711.2|114853|114753|114863.6|114763.6|114808.1|114708.1|193
1627616700000|2021-07-30 03:45:00|114850.5|114750.5|114868|114768|114879|114779|114842.8|114742.8|85
1627617000000|2021-07-30 03:50:00|114868.7|114768.7|114881.5|114781.5|114889.6|114789.6|114853|114753|140
1627617300000|2021-07-30 03:55:00|114882.2|114782.2|114866.5|114766.5|114887.5|114787.5|114848.7|114748.7|128
1627617600000|2021-07-30 04:00:00|114865.5|114765.5|114917.5|114817.5|114918.5|114818.5|114855.7|114755.7|142
1627617900000|2021-07-30 04:05:00|114916.1|114816.1|114924.9|114824.9|114929.5|114829.5|114894.6|114794.6|160
1627618200000|2021-07-30 04:10:00|114922.9|114822.9|114910.5|114810.5|114930|114830|114905.1|114805.1|99
1627618500000|2021-07-30 04:15:00|114912.5|114812.5|114970|114870|114982.3|114882.3|114912.5|114812.5|171
1627618800000|2021-07-30 04:20:00|114970.3|114870.3|114949.5|114849.5|114995.9|114895.9|114949.1|114849.1|149
1627619100000|2021-07-30 04:25:00|114949.4|114849.4|115025.5|114925.5|115078.2|114978.2|114949.4|114849.4|292
1627619400000|2021-07-30 04:30:00|115026|114926|115043.5|114943.5|115047.4|114947.4|114998.5|114898.5|261
1627619700000|2021-07-30 04:35:00|115045.5|114945.5|114975.1|114875.1|115058.5|114958.5|114960|114860|239
1627620000000|2021-07-30 04:40:00|114971.7|114871.7|114910.1|114810.1|114973.1|114873.1|114907.8|114807.8|297
1627620300000|2021-07-30 04:45:00|114909.8|114809.8|114888.1|114788.1|114911.5|114811.5|114873.4|114773.4|167
1627620600000|2021-07-30 04:50:00|114886.8|114786.8|114930|114830|114930.5|114830.5|114848.5|114748.5|216
1627620900000|2021-07-30 04:55:00|114932.5|114832.5|114893.7|114793.7|114932.5|114832.5|114891|114791|119
1627621200000|2021-07-30 05:00:00|114895|114795|114940.3|114840.3|114950.3|114850.3|114891.5|114791.5|294
1627621500000|2021-07-30 05:05:00|114940.7|114840.7|114925|114825|114940.7|114840.7|114919.5|114819.5|140
1627621800000|2021-07-30 05:10:00|114926|114826|114940|114840|114995|114895|114925|114825|204
1627622100000|2021-07-30 05:15:00|114943|114843|114971|114871|115007.5|114907.5|114939|114839|220
1627622400000|2021-07-30 05:20:00|114970.5|114870.5|114980.8|114880.8|114999.5|114899.5|114965.1|114865.1|210
1627622700000|2021-07-30 05:25:00|114980.6|114880.6|115002.4|114902.4|115002.4|114902.4|114960.6|114860.6|123
1627623000000|2021-07-30 05:30:00|115000.3|114900.3|114992.5|114892.5|115019.1|114919.1|114986.5|114886.5|246
1627623300000|2021-07-30 05:35:00|114991.5|114891.5|115027|114927|115034.1|114934.1|114988|114888|197
1627623600000|2021-07-30 05:40:00|115026.1|114926.1|115019.2|114919.2|115067.1|114967.1|115013|114913|193
1627623900000|2021-07-30 05:45:00|115021.2|114921.2|115078.7|114978.7|115095.1|114995.1|115011.5|114911.5|213
1627624200000|2021-07-30 05:50:00|115079.1|114979.1|115098.5|114998.5|115118|115018|115055|114955|254
1627624500000|2021-07-30 05:55:00|115099.7|114999.7|115120.7|115020.7|115128.1|115028.1|115095.1|114995.1|214
1627624800000|2021-07-30 06:00:00|115118.4|115018.4|115048.1|114948.1|115120.4|115020.4|115045.1|114945.1|283
1627625100000|2021-07-30 06:05:00|115045.1|114945.1|115078.7|114978.7|115078.7|114978.7|115028.5|114928.5|257
1627625400000|2021-07-30 06:10:00|115084.1|114984.1|114992|114892|115084.1|114984.1|114992|114892|287
1627625700000|2021-07-30 06:15:00|114992.5|114892.5|115008|114908|115026.8|114926.8|114978|114878|268
1627626000000|2021-07-30 06:20:00|115005.1|114905.1|115067|114967|115067|114967|115002.4|114902.4|208
1627626300000|2021-07-30 06:25:00|115067.5|114967.5|115111.1|115011.1|115149.9|115049.9|115064.7|114964.7|287
1627626600000|2021-07-30 06:30:00|115115.1|115015.1|115128.7|115028.7|115141.3|115041.3|115095.5|114995.5|114
1627626900000|2021-07-30 06:35:00|115127|115027|115117.1|114917.1|115127.5|115027.5|115064|114864|110
1627627200000|2021-07-30 06:40:00|115117.6|114917.6|114986.1|114886.1|115122.1|114981|114983.5|114830.1|81
1627627500000|2021-07-30 06:45:00|114969|114869|115025|114925|115060.1|114948.5|114969|114812.5|123
1627627800000|2021-07-30 06:50:00|115026.2|114926.2|115071.7|114971.7|115073.2|114973.2|115013|114913|65
1627628100000|2021-07-30 06:55:00|115071.9|114971.9|115075|114975|115153.5|115017.9|115051.3|114948|83
1627628400000|2021-07-30 07:00:00|115079.6|114979.6|115059.4|114959.4|115079.6|114979.6|115044.5|114944.5|62
1627628700000|2021-07-30 07:05:00|115060.9|114960.9|115047.7|114947.7|115064.7|114964.7|115046.1|114946.1|49
1627629000000|2021-07-30 07:10:00|115048.2|114948.2|115069.5|114969.5|115095.2|114995.2|115040.8|114940.8|94
1627629300000|2021-07-30 07:15:00|115065.5|114965.5|115073.5|114973.5|115074.5|114974.5|115044.6|114944.6|80
1627629600000|2021-07-30 07:20:00|115074.5|114974.5|115070.9|114970.9|115076|114976|115068|114968|32
1627629900000|2021-07-30 07:25:00|115070.5|114970.5|115093|114893|115098.4|114971.4|115040.2|114893|52
1627630200000|2021-07-30 07:30:00|115092.5|114892.5|114940|114840|115094.5|114919.1|114924.1|114734.1|69
1627630500000|2021-07-30 07:35:00|114938.5|114838.5|115009.5|114809.5|115010.4|114879.1|114935|114803.5|56
1627630800000|2021-07-30 07:40:00|115010.4|114810.4|114965|114865|115010.4|114880.7|114961.4|114810.4|28
1627631100000|2021-07-30 07:45:00|114968|114868|115090.7|114890.7|115104.1|114905.5|114963.5|114863.5|37
1627631400000|2021-07-30 07:50:00|115091.2|114891.2|115007.4|114907.4|115104.6|114975.2|114998|114891.2|75
1627631700000|2021-07-30 07:55:00|115007.5|114907.5|114978.5|114778.5|115009|114909|114920|114777.1|66
1627632000000|2021-07-30 08:00:00|114980.9|114780.9|114931.5|114831.5|114989|114831.5|114917.5|114775|45
1627632300000|2021-07-30 08:05:00|114933|114833|114905.4|114805.4|114970.5|114834.5|114902.5|114757.5|102
1627632600000|2021-07-30 08:10:00|114904.9|114804.9|114880.7|114780.7|114915|114815|114880.7|114780.7|40
1627632900000|2021-07-30 08:15:00|114881.3|114781.3|114868|114768|114894.5|114794.5|114864.5|114764.5|48
1627633200000|2021-07-30 08:20:00|114867.5|114767.5|114868|114768|114882.7|114782.7|114859|114759|53
1627633500000|2021-07-30 08:25:00|114867.5|114767.5|114882|114782|114905.5|114805.5|114867.5|114767.5|90
1627633800000|2021-07-30 08:30:00|114883.5|114783.5|114885|114685|114940|114784|114830.9|114665|57
1627634100000|2021-07-30 08:35:00|114887.5|114687.5|114834.4|114634.4|114900.7|114700.7|114794.4|114634.4|52
1627634400000|2021-07-30 08:40:00|114838.2|114638.2|114870.5|114770.5|114906.5|114770.5|114789.4|114637.2|48
1627634700000|2021-07-30 08:45:00|114873|114773|114924.5|114724.5|114929|114790|114866.5|114721|37
1627635000000|2021-07-30 08:50:00|114927|114727|114920.5|114720.5|114928|114757.5|114855.1|114711.5|33
1627635300000|2021-07-30 08:55:00|114918.5|114718.5|114900.5|114700.5|114918.5|114761.5|114839.5|114688.5|40
1627635600000|2021-07-30 09:00:00|114897.5|114697.5|114926.5|114726.5|114926.5|114726.5|114897|114697|7
1627636200000|2021-07-30 09:10:00|114931|114731|114887.2|114787.2|114938.5|114787.2|114870|114731|26
1627636500000|2021-07-30 09:15:00|114888|114788|114929.5|114729.5|114930.8|114788|114870|114710|25
1627636800000|2021-07-30 09:20:00|114932|114732|114884|114784|114936.4|114801.5|114884|114732|22
1627637100000|2021-07-30 09:25:00|114894.7|114794.7|114948|114748|114960.5|114809|114880.5|114730.5|25
1627637400000|2021-07-30 09:30:00|114950|114750|114984|114784|114984|114784|114947.5|114747.5|17
1627637700000|2021-07-30 09:35:00|114982.2|114782.2|114983|114783|114984|114784|114976|114776|10
1627638000000|2021-07-30 09:40:00|114985.5|114785.5|114980.5|114780.5|114985.5|114785.5|114976|114776|19
1627638300000|2021-07-30 09:45:00|114981|114781|114984.2|114784.2|114984.7|114784.7|114980|114780|16
1627638600000|2021-07-30 09:50:00|114981.5|114781.5|114983.5|114783.5|114986.4|114839.9|114930|114780.5|26
1627638900000|2021-07-30 09:55:00|114980|114780|115004.5|114804.5|115013|114862.5|114949|114780|28
1627639200000|2021-07-30 10:00:00|115005.5|114805.5|115073|114873|115073|114873|115005.5|114805.5|45
1627639500000|2021-07-30 10:05:00|115075|114875|115035.5|114935.5|115088|114935.5|115004.5|114868.7|48
1627639800000|2021-07-30 10:10:00|115037|114937|115237.2|115037.2|115248.5|115076.2|115036.5|114878|111
1627640100000|2021-07-30 10:15:00|115237.5|115037.5|115196.5|114996.5|115247.2|115054.5|115154.5|114991.7|42
1627640400000|2021-07-30 10:20:00|115185.7|114985.7|115172|114972|115188.9|114988.9|115169.1|114969.1|13
1627640700000|2021-07-30 10:25:00|115174.5|114974.5|115176|114976|115180.5|114980.5|115157.2|114957.2|38
1627641000000|2021-07-30 10:30:00|115175.5|114975.5|115161.7|114961.7|115180.4|114980.4|115148.2|114948.2|34
1627641300000|2021-07-30 10:35:00|115167.4|114967.4|115113.2|115013.2|115175.5|115013.2|115090|114947.1|23
1627641600000|2021-07-30 10:40:00|115162|114962|115134|114934|115163.5|114963.5|115060.5|114885|69
1627641900000|2021-07-30 10:45:00|115114.2|114914.2|115095.1|114995.1|115179.4|115005.1|115048.1|114907.7|62
1627642200000|2021-07-30 10:50:00|115082|114982|115128|114928|115155.5|114992.7|115065.1|114915|42
1627642500000|2021-07-30 10:55:00|115127.5|114927.5|115147.4|114947.4|115177|114990.1|115090|114927.5|41
1627642800000|2021-07-30 11:00:00|115148|114948|115154|114954|115161.5|114961.5|115135.7|114935.7|35
1627643100000|2021-07-30 11:05:00|115156.5|114956.5|115139.5|114939.5|115177|114977|115139.5|114939.5|30
1627643400000|2021-07-30 11:10:00|115135.5|114935.5|115141.5|114941.5|115141.5|114941.5|115131.5|114931.5|14
1627643700000|2021-07-30 11:15:00|115148.5|114948.5|115175|114975|115175|114975|115141.5|114941.5|11
1627644000000|2021-07-30 11:20:00|115170|114970|115155|114955|115170|115015.5|115115.5|114937.5|30
1627644300000|2021-07-30 11:25:00|115152.5|114952.5|115150|114950|115160|114960|115145|114945|11
1627644600000|2021-07-30 11:30:00|115147.5|114947.5|115164.7|114964.7|115175.5|114975.5|115145|114945|63
1627644900000|2021-07-30 11:35:00|115165.2|114965.2|115175|114975|115186|115034.8|115122.7|114950|76
1627645200000|2021-07-30 11:40:00|115169|114969|115170.2|114970.2|115184.5|114984.5|115162.5|114962.5|45
1627645500000|2021-07-30 11:45:00|115179.6|114979.6|115185|114985|115192.5|115034.7|115131.7|114955.7|55
1627645800000|2021-07-30 11:50:00|115186|114986|115215.5|115015.5|115256.5|115056.5|115115.1|114960.5|69
1627646100000|2021-07-30 11:55:00|115215|115015|115235|115035|115247.1|115047.1|115214|115014|62
1627646400000|2021-07-30 12:00:00|115236.5|115036.5|115243.5|115043.5|115243.5|115043.5|115233.5|115033.5|25
1627646700000|2021-07-30 12:05:00|115250|115050|115247|115047|115255|115055|115225|115025|29
1627647000000|2021-07-30 12:10:00|115248|115048|115257.5|115057.5|115257.5|115057.5|115237|115037|21
1627647300000|2021-07-30 12:15:00|115240|115040|115240|115040|115256.5|115056.5|115240|115040|16
1627647600000|2021-07-30 12:20:00|115245|115045|115195.1|115095.1|115260.7|115115.1|115192.5|115045|21
1627647900000|2021-07-30 12:25:00|115197.2|115097.2|115259.5|115059.5|115277.5|115110|115197.2|115051.5|48
1627648200000|2021-07-30 12:30:00|115258.7|115058.7|115251.5|115051.5|115266.5|115097.5|115195.1|115017.2|52
1627648500000|2021-07-30 12:35:00|115253|115053|115293.5|115093.5|115293.5|115150.7|115185.1|115042.7|39
1627648800000|2021-07-30 12:40:00|115296|115096|115295.6|115095.6|115303|115103|115287.5|115087.5|56
1627649100000|2021-07-30 12:45:00|115295|115095|115275.1|115175.1|115300|115175.1|115265|115080|56
1627649400000|2021-07-30 12:50:00|115275|115175|115321.5|115121.5|115346.5|115182.7|115256.2|115120.6|79
1627649700000|2021-07-30 12:55:00|115321|115121|115400|115200|115408.9|115240|115295.1|115121|57
1627650000000|2021-07-30 13:00:00|115400.1|115200.1|115354.3|115154.3|115400.1|115245.9|115334|115152|50
1627650300000|2021-07-30 13:05:00|115354.8|115154.8|115344.2|115144.2|115361.2|115161.2|115340|115140|37
1627650600000|2021-07-30 13:10:00|115339.3|115139.3|115320.1|115120.1|115339.3|115139.3|115298.5|115098.5|38
1627650900000|2021-07-30 13:15:00|115295.1|115195.1|115320|115120|115335.1|115195.1|115295.1|115115.1|21
1627651200000|2021-07-30 13:20:00|115319.5|115119.5|115290.1|115090.1|115319.5|115119.5|115284.8|115084.8|27
1627651500000|2021-07-30 13:25:00|115285.1|115085.1|115253|115053|115285.1|115125|115225|115036.3|43
1627651800000|2021-07-30 13:30:00|115256|115056|115271.9|115071.9|115303.3|115103.3|115249.1|115049.1|35
1627652100000|2021-07-30 13:35:00|115272.9|115072.9|115276.5|115076.5|115289.5|115115|115185|115045.1|67
1627652400000|2021-07-30 13:40:00|115275.7|115075.7|115238.5|115038.5|115284|115087.5|115185|115038.5|44
1627652700000|2021-07-30 13:45:00|115241|115041|115163.5|114963.5|115241.8|115093.3|115096|114949|57
1627653000000|2021-07-30 13:50:00|115165|114965|115094.8|114894.8|115165|115016.3|115085.3|114891|65
1627653300000|2021-07-30 13:55:00|115094.3|114894.3|115094|114994|115177.5|115010|115084.3|114888.1|75
1627653600000|2021-07-30 14:00:00|115093.5|114993.5|115162.8|114962.8|115162.8|115005.3|115091|114957.5|56
1627653900000|2021-07-30 14:05:00|115165.8|114965.8|115084.5|114984.5|115165.8|114992.8|115083|114940.8|46
1627654200000|2021-07-30 14:10:00|115085|114985|115149.8|114949.8|115153.3|115011.3|115085|114949.3|41
1627654500000|2021-07-30 14:15:00|115150.3|114950.3|115150.8|114950.8|115162.5|115013|115084.1|114945.8|76
1627654800000|2021-07-30 14:20:00|115154.7|114954.7|115168.2|114968.2|115225.6|115037.2|115109|114954|63
1627655100000|2021-07-30 14:25:00|115165.7|114965.7|115100.8|115000.8|115174.3|115002.2|115100.8|114950.8|54
1627655400000|2021-07-30 14:30:00|115105.8|115005.8|115232.3|115032.3|115237|115082.5|115105.8|114973.6|60
1627655700000|2021-07-30 14:35:00|115232.5|115032.5|115234.9|115034.9|115239.3|115039.3|115216.3|115016.3|39
1627656000000|2021-07-30 14:40:00|115232.8|115032.8|115215.5|115015.5|115232.8|115052.2|115144.2|114993.2|63
1627656300000|2021-07-30 14:45:00|115214.5|115014.5|115215.6|115015.6|115227.1|115027.1|115208.5|115008.5|24
1627656600000|2021-07-30 14:50:00|115213.6|115013.6|115210|115010|115219.2|115068.5|115159.5|115006|52
1627656900000|2021-07-30 14:55:00|115210.3|115010.3|115229.5|115029.5|115272.5|115110|115180|115010.3|93
1627657200000|2021-07-30 15:00:00|115228.5|115028.5|115229.2|115029.2|115278.4|115123.5|115186|115023.5|61
1627657500000|2021-07-30 15:05:00|115224.8|115024.8|115260.5|115060.5|115265.5|115065.5|115224.8|115024.8|23
1627657800000|2021-07-30 15:10:00|115260.2|115060.2|115259.5|115059.5|115268.5|115080.8|115180.8|115017.5|46
1627658100000|2021-07-30 15:15:00|115259|115059|115265.8|115065.8|115265.8|115065.8|115239.5|115039.5|28
1627658400000|2021-07-30 15:20:00|115267.7|115067.7|115306|115106|115322.5|115156|115240.8|115067.7|51
1627658700000|2021-07-30 15:25:00|115305|115105|115333.8|115133.8|115333.8|115133.8|115231.8|115091.1|29
1627659000000|2021-07-30 15:30:00|115337.3|115137.3|115396.8|115196.8|115396.8|115229.7|115292.7|115134.3|75
1627659300000|2021-07-30 15:35:00|115395.2|115195.2|115375.6|115175.6|115395.2|115195.2|115375.6|115175.6|13
1627659600000|2021-07-30 15:40:00|115378.2|115178.2|115316.8|115216.8|115382.3|115244.3|115304.5|115170|51
1627659900000|2021-07-30 15:45:00|115324.3|115224.3|115326|115226|115340.1|115240.1|115314.3|115214.3|26
1627660200000|2021-07-30 15:50:00|115325.5|115225.5|115313|115213|115326|115226|115308.5|115208.5|26
1627660500000|2021-07-30 15:55:00|115313.3|115213.3|115309.7|115209.7|115313.3|115213.3|115306.5|115206.5|11
1627660800000|2021-07-30 16:00:00|115311.8|115211.8|115389.3|115189.3|115389.3|115239.3|115311.8|115180|16
1627661100000|2021-07-30 16:05:00|115390.6|115190.6|115362|115162|115395|115245|115299.3|115149.3|36
1627661400000|2021-07-30 16:10:00|115361|115161|115321|115121|115365.9|115196.9|115294.4|115117.7|33
1627661700000|2021-07-30 16:15:00|115314.5|115114.5|115329.8|115129.8|115331.9|115131.9|115314.5|115114.5|16
1627662000000|2021-07-30 16:20:00|115330|115130|115330.8|115130.8|115330.8|115130.8|115329.8|115129.8|3
1627662300000|2021-07-30 16:25:00|115329.8|115129.8|115244.2|115144.2|115330.8|115156.9|115244.2|115111.9|27
1627662600000|2021-07-30 16:30:00|115244.1|115144.1|115248.5|115148.5|115248.5|115148.5|115244.1|115144.1|22
1627662900000|2021-07-30 16:35:00|115249.5|115149.5|115251.6|115151.6|115253.3|115153.3|115249.5|115149.5|24
1627663200000|2021-07-30 16:40:00|115252.1|115152.1|115251.5|115151.5|115252.6|115152.6|115247.4|115147.4|13
1627663500000|2021-07-30 16:45:00|115263.8|115163.8|115265.5|115165.5|115265.5|115165.5|115259.3|115159.3|20
1627663800000|2021-07-30 16:50:00|115263.6|115163.6|115265.5|115165.5|115265.5|115165.5|115259.1|115159.1|10
1627664100000|2021-07-30 16:55:00|115262|115162|115275.9|115175.9|115276.7|115176.7|115258.5|115158.5|30
1627664400000|2021-07-30 17:00:00|115274.4|115174.4|115422.5|115322.5|115430|115324.5|115273.5|115131.5|61
1627664700000|2021-07-30 17:05:00|115472.5|115272.5|115471.4|115271.4|115475|115275|115471.4|115271.4|12
1627665000000|2021-07-30 17:10:00|115470.9|115270.9|115420.5|115320.5|115471.9|115323|115420.4|115270.9|18
1627665300000|2021-07-30 17:15:00|115420.9|115320.9|115418.5|115318.5|115429|115329|115418.5|115318.5|13
1627665600000|2021-07-30 17:20:00|115417.5|115317.5|115430|115330|115430.5|115330.5|115411|115311|15
1627665900000|2021-07-30 17:25:00|115431|115331|115417|115317|115431|115331|115417|115317|9
1627666200000|2021-07-30 17:30:00|115418|115318|115417|115317|115419|115319|115417|115317|8
1627666500000|2021-07-30 17:35:00|115419|115319|115418.5|115318.5|115420.5|115320.5|115418.5|115318.5|5
1627666800000|2021-07-30 17:40:00|115417|115317|115414.5|115314.5|115418.5|115318.5|115410.3|115310.3|12
1627667400000|2021-07-30 17:50:00|115414.2|115314.2|115418.2|115318.2|115418.2|115318.2|115405.1|115305.1|15
1627667700000|2021-07-30 17:55:00|115420.7|115320.7|115426.7|115326.7|115426.9|115326.9|115420.7|115320.7|12
1627668000000|2021-07-30 18:00:00|115428.7|115328.7|115433.5|115333.5|115434.3|115334.3|115428.7|115328.7|8
1627668300000|2021-07-30 18:05:00|115433|115333|115433.6|115333.6|115433.6|115333.6|115432.5|115332.5|5
1627668600000|2021-07-30 18:10:00|115433.8|115333.8|115511.2|115311.2|115519.1|115352.4|115433.3|115310.6|35
1627668900000|2021-07-30 18:15:00|115510.6|115310.6|115500|115300|115510.6|115310.6|115499.9|115299.9|12
1627669200000|2021-07-30 18:20:00|115500.4|115300.4|115431.2|115331.2|115500.4|115333.5|115431.2|115299.9|12
1627669500000|2021-07-30 18:25:00|115431.7|115331.7|115492.6|115292.6|115493.6|115336.8|115431.6|115291.3|23
1627669800000|2021-07-30 18:30:00|115491.6|115291.6|115492.5|115292.5|115494|115294|115490.6|115290.6|12
1627670100000|2021-07-30 18:35:00|115493.5|115293.5|115474.9|115374.9|115493.5|115374.9|115451.5|115277.3|42
1627670400000|2021-07-30 18:40:00|115478.9|115378.9|115500.9|115300.9|115530.5|115397.7|115478.9|115300.4|39
1627670700000|2021-07-30 18:45:00|115503.4|115303.4|115530|115330|115537.7|115381|115481|115303.4|11
1627671000000|2021-07-30 18:50:00|115529.2|115329.2|115513.9|115313.9|115529.2|115329.2|115504.6|115304.6|14
1627671300000|2021-07-30 18:55:00|115475.8|115275.8|115482.5|115282.5|115486.4|115286.4|115467.8|115267.8|20
1627671600000|2021-07-30 19:00:00|115482.6|115282.6|115464.3|115264.3|115483.5|115283.5|115464.3|115264.3|11
1627671900000|2021-07-30 19:05:00|115463.8|115263.8|115462|115262|115463.8|115263.8|115462|115262|6
1627672200000|2021-07-30 19:10:00|115458.7|115258.7|115441.9|115241.9|115464|115264|115441.9|115241.9|11
1627672500000|2021-07-30 19:15:00|115441.4|115241.4|115394.5|115294.5|115444|115294.5|115394|115240.5|14
1627672800000|2021-07-30 19:20:00|115395.5|115295.5|115426|115226|115430|115296.5|115384.5|115226|14
1627673100000|2021-07-30 19:25:00|115425.5|115225.5|115420.9|115220.9|115429|115274.5|115374.5|115220.5|33
1627673400000|2021-07-30 19:30:00|115374|115274|115395.7|115295.7|115431|115295.7|115374|115229.6|19
1627673700000|2021-07-30 19:35:00|115393.2|115293.2|115467.5|115267.5|115467.5|115293.5|115390.5|115242.2|36
1627674300000|2021-07-30 19:45:00|115469.5|115269.5|115470.3|115270.3|115472|115272|115458|115258|11
1627674600000|2021-07-30 19:50:00|115450.5|115250.5|115424.1|115224.1|115465|115270.9|115370.9|115221.4|14
1627674900000|2021-07-30 19:55:00|115424.3|115224.3|115457.8|115257.8|115471.8|115286.2|115374|115224|61
1627862400000|2021-08-02 00:00:00|115350|115150|115300.1|115100.1|115364|115150|115291.1|115091.1|86
1627862700000|2021-08-02 00:05:00|115295.1|115095.1|115284.5|115184.5|115332.5|115232.5|115275.5|115095.1|248
1627863000000|2021-08-02 00:10:00|115282|115182|115244.5|115144.5|115285.5|115185.5|115220|115120|323
1627863300000|2021-08-02 00:15:00|115244|115144|115242.5|115142.5|115267.1|115167.1|115186.6|115086.6|311
1627863600000|2021-08-02 00:20:00|115243.4|115143.4|115301.7|115201.7|115305.9|115205.9|115235.5|115135.5|204
1627863900000|2021-08-02 00:25:00|115301|115201|115311.5|115211.5|115338.4|115238.4|115291|115191|229
1627864200000|2021-08-02 00:30:00|115313|115213|115284.7|115184.7|115342.2|115242.2|115277|115177|234
1627864500000|2021-08-02 00:35:00|115284.5|115184.5|115294.2|115194.2|115301.5|115201.5|115254.5|115154.5|201
1627864800000|2021-08-02 00:40:00|115294.7|115194.7|115256|115156|115298.5|115198.5|115256|115156|131
1627865100000|2021-08-02 00:45:00|115253.1|115153.1|115215.2|115115.2|115261.5|115161.5|115190.1|115090.1|223
1627865400000|2021-08-02 00:50:00|115218.2|115118.2|115133.1|115033.1|115219.3|115119.3|115130.3|115030.3|389
1627865700000|2021-08-02 00:55:00|115133.9|115033.9|115134.5|115034.5|115172.9|115072.9|115121|115021|235
1627866000000|2021-08-02 01:00:00|115129.7|115029.7|115122.4|115022.4|115173.5|115073.5|115107.7|115007.7|212
1627866300000|2021-08-02 01:05:00|115123.4|115023.4|115172.9|115072.9|115192.7|115092.7|115102.2|115002.2|195
1627866600000|2021-08-02 01:10:00|115178.7|115078.7|115163.5|115063.5|115200.5|115100.5|115160.3|115060.3|164
1627866900000|2021-08-02 01:15:00|115164|115064|115185|115085|115220|115120|115164|115064|121
1627867200000|2021-08-02 01:20:00|115184.7|115084.7|115239.5|115139.5|115249.2|115149.2|115181|115081|220
1627867500000|2021-08-02 01:25:00|115240|115140|115196.4|115096.4|115247.5|115147.5|115193.8|115093.8|166
1627867800000|2021-08-02 01:30:00|115195.1|115095.1|115232.2|115132.2|115247.1|115147.1|115191.1|115091.1|289
1627868100000|2021-08-02 01:35:00|115233.1|115133.1|115281.5|115181.5|115290.1|115190.1|115231|115131|196
1627868400000|2021-08-02 01:40:00|115281.6|115181.6|115401.5|115301.5|115432.3|115332.3|115262.5|115162.5|371
1627868700000|2021-08-02 01:45:00|115405.5|115305.5|115436.2|115336.2|115495.5|115395.5|115405.5|115305.5|354
1627869000000|2021-08-02 01:50:00|115434.3|115334.3|115472.5|115372.5|115481.6|115381.6|115429.2|115329.2|294
1627869300000|2021-08-02 01:55:00|115472.2|115372.2|115428|115328|115493.2|115393.2|115418.3|115318.3|215
1627869600000|2021-08-02 02:00:00|115428.1|115328.1|115483|115383|115491.3|115391.3|115428|115328|278
1627869900000|2021-08-02 02:05:00|115488.5|115388.5|115516.5|115416.5|115535.1|115435.1|115468.4|115368.4|317
1627870200000|2021-08-02 02:10:00|115515.5|115415.5|115468.8|115368.8|115519.1|115419.1|115460.6|115360.6|265
1627870500000|2021-08-02 02:15:00|115469.3|115369.3|115480.5|115380.5|115505.5|115405.5|115469.3|115369.3|226
1627870800000|2021-08-02 02:20:00|115481.5|115381.5|115442.4|115342.4|115481.5|115381.5|115430.1|115330.1|180
1627871100000|2021-08-02 02:25:00|115447.3|115347.3|115414.1|115314.1|115447.3|115347.3|115404.5|115304.5|178
1627871400000|2021-08-02 02:30:00|115415.5|115315.5|115417|115317|115440.2|115340.2|115399.3|115299.3|178
1627871700000|2021-08-02 02:35:00|115416|115316|115421|115321|115422.5|115322.5|115385|115285|132
1627872000000|2021-08-02 02:40:00|115418.2|115318.2|115459|115359|115469.9|115369.9|115406.6|115306.6|110
1627872300000|2021-08-02 02:45:00|115454|115354|115401|115301|115465|115365|115391.5|115291.5|206
1627872600000|2021-08-02 02:50:00|115398.6|115298.6|115410.8|115310.8|115425.1|115325.1|115390.5|115290.5|95
1627872900000|2021-08-02 02:55:00|115411.1|115311.1|115410.6|115310.6|115425|115325|115400.3|115300.3|86
1627873200000|2021-08-02 03:00:00|115411|115311|115393.8|115293.8|115414.5|115314.5|115385.1|115285.1|146
1627873500000|2021-08-02 03:05:00|115393.5|115293.5|115394|115294|115412.1|115312.1|115391.6|115291.6|60
1627873800000|2021-08-02 03:10:00|115393.4|115293.4|115396|115296|115401.5|115301.5|115379.5|115279.5|56
1627874100000|2021-08-02 03:15:00|115396.8|115296.8|115396.7|115296.7|115411|115311|115380|115280|79
1627874400000|2021-08-02 03:20:00|115395|115295|115399.5|115299.5|115421.5|115321.5|115387|115287|77
1627874700000|2021-08-02 03:25:00|115400.2|115300.2|115364.5|115264.5|115405.8|115305.8|115362.5|115262.5|103
1627875000000|2021-08-02 03:30:00|115358|115258|115335|115235|115364.5|115264.5|115320|115220|120
1627875300000|2021-08-02 03:35:00|115338|115238|115333|115233|115364.5|115264.5|115331|115231|49
1627875600000|2021-08-02 03:40:00|115334|115234|115352|115252|115356|115256|115334|115234|70
1627875900000|2021-08-02 03:45:00|115350|115250|115383.7|115283.7|115396|115296|115350|115250|107
1627876200000|2021-08-02 03:50:00|115383.5|115283.5|115384.5|115284.5|115401.1|115301.1|115379.5|115279.5|66
1627876500000|2021-08-02 03:55:00|115386.5|115286.5|115393.5|115293.5|115413|115313|115364|115264|68
1627876800000|2021-08-02 04:00:00|115389|115289|115349|115249|115389|115289|115348|115248|63
1627877100000|2021-08-02 04:05:00|115345.1|115245.1|115321|115221|115352.4|115252.4|115319.5|115219.5|93
1627877400000|2021-08-02 04:10:00|115320.6|115220.6|115307.5|115207.5|115325.6|115225.6|115280.5|115180.5|133
1627877700000|2021-08-02 04:15:00|115310.1|115210.1|115250|115150|115316.5|115216.5|115249.8|115149.8|150
1627878000000|2021-08-02 04:20:00|115244.5|115144.5|115282.6|115182.6|115283.2|115183.2|115241|115141|101
1627878300000|2021-08-02 04:25:00|115288|115188|115278.5|115178.5|115299.1|115199.1|115263|115163|155
1627878600000|2021-08-02 04:30:00|115282|115182|115278.5|115178.5|115291.5|115191.5|115259.3|115159.3|56
1627878900000|2021-08-02 04:35:00|115283.6|115183.6|115268.8|115168.8|115288.5|115188.5|115245.5|115145.5|66
1627879200000|2021-08-02 04:40:00|115269|115169|115288.5|115188.5|115302.5|115202.5|115260.3|115160.3|97
1627879500000|2021-08-02 04:45:00|115285|115185|115278.5|115178.5|115298|115198|115272.5|115172.5|46
1627879800000|2021-08-02 04:50:00|115282.7|115182.7|115285|115185|115303.3|115203.3|115277|115177|100
1627880100000|2021-08-02 04:55:00|115287.1|115187.1|115313.3|115213.3|115323.6|115223.6|115287.1|115187.1|87
1627880400000|2021-08-02 05:00:00|115315.1|115215.1|115244|115144|115325.6|115225.6|115243.9|115143.9|180
1627880700000|2021-08-02 05:05:00|115244.9|115144.9|115309.5|115209.5|115310|115210|115244.9|115144.9|128
1627881000000|2021-08-02 05:10:00|115310|115210|115280|115180|115319|115219|115268.5|115168.5|130
1627881300000|2021-08-02 05:15:00|115279.8|115179.8|115315|115215|115320.7|115220.7|115270.1|115170.1|66
1627881600000|2021-08-02 05:20:00|115315.5|115215.5|115266.8|115166.8|115320|115220|115265.6|115165.6|83
1627881900000|2021-08-02 05:25:00|115267.1|115167.1|115276.5|115176.5|115295.2|115195.2|115266.1|115166.1|67
1627882200000|2021-08-02 05:30:00|115276|115176|115257.3|115157.3|115282.2|115182.2|115246.5|115146.5|84
1627882500000|2021-08-02 05:35:00|115257.4|115157.4|115233.5|115133.5|115257.4|115157.4|115215.6|115115.6|146
1627882800000|2021-08-02 05:40:00|115232.1|115132.1|115219.5|115119.5|115233.5|115133.5|115204.1|115104.1|106
1627883100000|2021-08-02 05:45:00|115220.5|115120.5|115163|115063|115220.5|115120.5|115156.9|115056.9|177
1627883400000|2021-08-02 05:50:00|115162.3|115062.3|115163.6|115063.6|115190|115090|115152|115052|119
1627883700000|2021-08-02 05:55:00|115166.1|115066.1|115170.5|115070.5|115179.4|115079.4|115124.4|115024.4|212
1627884000000|2021-08-02 06:00:00|115173|115073|115162|115062|115203.1|115103.1|115160.5|115060.5|236
1627884300000|2021-08-02 06:05:00|115163.5|115063.5|115162|115062|115183|115083|115139.5|115039.5|201
1627884600000|2021-08-02 06:10:00|115162.8|115062.8|115205.5|115105.5|115213|115113|115162|115062|179
1627884900000|2021-08-02 06:15:00|115208.5|115108.5|115131|115031|115211|115111|115122.9|115022.9|274
1627885200000|2021-08-02 06:20:00|115133.5|115033.5|115203|115103|115204|115104|115131|115031|147
1627885500000|2021-08-02 06:25:00|115203.8|115103.8|115204.9|115104.9|115223|115123|115195.3|115095.3|144
1627885800000|2021-08-02 06:30:00|115205.9|115105.9|115207.5|115107.5|115214.2|115114.2|115185|115085|65
1627886100000|2021-08-02 06:35:00|115208.5|115108.5|115278|115178|115281.5|115181.5|115207.3|115107.3|103
1627886400000|2021-08-02 06:40:00|115276.5|115176.5|115226.5|115126.5|115315|115177.5|115226.5|115100|41
1627886700000|2021-08-02 06:45:00|115225|115125|115231.1|115131.1|115234.4|115134.4|115225|115125|7
1627887000000|2021-08-02 06:50:00|115230|115130|115231.5|115131.5|115231.5|115131.5|115230|115130|6
1627887300000|2021-08-02 06:55:00|115231.4|115131.4|115182.5|115082.5|115234|115134|115177|115077|43
1627887600000|2021-08-02 07:00:00|115233.5|115033.5|115223.5|115023.5|115235.5|115035.5|115222.4|115022.4|25
1627887900000|2021-08-02 07:05:00|115185.1|115085.1|115194.6|115094.6|115194.9|115094.9|115185.1|115085.1|6
1627888200000|2021-08-02 07:10:00|115176|115076|115137.1|115037.1|115201.3|115076|115135.1|114991.1|44
1627888500000|2021-08-02 07:15:00|115137.4|115037.4|115135|115035|115145|115045|115125.1|115025.1|16
1627888800000|2021-08-02 07:20:00|115136|115036|115106|115006|115136|115036|115096.2|114996.2|26
1627889100000|2021-08-02 07:25:00|115107|115007|115106|115006|115107|115007|115101.5|115001.5|4
1627889400000|2021-08-02 07:30:00|115111.4|115011.4|115135.1|114935.1|115135.1|115011.6|115097|114897.1|46
1627889700000|2021-08-02 07:35:00|115136.5|114936.5|115085|114985|115136.5|114989.9|115073.3|114935.5|21
1627890000000|2021-08-02 07:40:00|115091.5|114991.5|115095.1|114995.1|115114.1|115014.1|115081.2|114981.2|27
1627890300000|2021-08-02 07:45:00|115100.1|115000.1|115137.1|114937.1|115153.6|115000.1|115036.5|114860.1|59
1627890600000|2021-08-02 07:50:00|115141.6|114941.6|115128.6|114928.6|115141.6|114993.1|115093.1|114902|38
1627890900000|2021-08-02 07:55:00|115119.2|114919.2|115130.1|114930.1|115135.1|114980.1|115070.5|114900.5|32
1627891200000|2021-08-02 08:00:00|115130|114930|115080|114980|115130|114980.1|115080|114930|3
1627891500000|2021-08-02 08:05:00|115076.3|114976.3|115103.5|114903.5|115110|114976.3|115030|114890.5|49
1627891800000|2021-08-02 08:10:00|115097.1|114897.1|115091.7|114991.7|115141|114996.5|115048.5|114897.1|39
1627892100000|2021-08-02 08:15:00|115092.2|114992.2|115099.5|114999.5|115154.5|115023.5|115090.7|114936.1|28
1627892400000|2021-08-02 08:20:00|115108.5|115008.5|115140|114940|115162|115008.5|115086.5|114929.5|22
1627892700000|2021-08-02 08:25:00|115139.5|114939.5|115170.9|114970.9|115170.9|115022.5|115108.8|114939.5|29
1627893000000|2021-08-02 08:30:00|115170.2|114970.2|115168|114968|115170.7|114970.7|115167.5|114967.5|9
1627893300000|2021-08-02 08:35:00|115156.6|114956.6|115186.8|114986.8|115187.3|114987.3|115154|114954|20
1627893600000|2021-08-02 08:40:00|115185.5|114985.5|115223.5|115023.5|115223.5|115072.5|115129.5|114980.5|38
1627893900000|2021-08-02 08:45:00|115223.7|115023.7|115240.5|115040.5|115257.7|115057.7|115223.7|115023.7|46
1627894200000|2021-08-02 08:50:00|115241.5|115041.5|115257.5|115057.5|115262|115062|115241|115041|18
1627894500000|2021-08-02 08:55:00|115258|115058|115219.5|115019.5|115265|115087.5|115155.9|115012.7|27
1627894800000|2021-08-02 09:00:00|115220.5|115020.5|115158|114958|115220.5|115059.5|115106.5|114958|25
1627895100000|2021-08-02 09:05:00|115158.5|114958.5|115111.4|114911.4|115158.5|114958.5|115105.5|114905.5|28
1627895400000|2021-08-02 09:10:00|115112.5|114912.5|115105|114905|115136.7|114936.7|115102|114902|29
1627895700000|2021-08-02 09:15:00|115100.5|114900.5|115115|114915|115115.1|114956.5|115042.1|114876.5|22
1627896000000|2021-08-02 09:20:00|115115.5|114915.5|115115.5|114915.5|115120.5|114920.5|115115.5|114915.5|8
1627896300000|2021-08-02 09:25:00|115115|114915|115144.3|114944.3|115145.5|114994.5|115073.5|114915|17
1627896600000|2021-08-02 09:30:00|115145|114945|115090|114990|115145|114990|115090|114945|2
1627896900000|2021-08-02 09:35:00|115091.7|114991.7|115095|114995|115095|114995|115091.7|114991.7|3
1627897200000|2021-08-02 09:40:00|115110.5|115010.5|115180|114980|115180|115045.1|115110.5|114980|22
1627897500000|2021-08-02 09:45:00|115175.5|114975.5|115125|115025|115175.5|115035.4|115125|114975.5|8
1627897800000|2021-08-02 09:50:00|115146.1|115046.1|115125|115025|115147.5|115047.5|115124.8|115024.8|13
1627898100000|2021-08-02 09:55:00|115124.3|115024.3|115147.8|114947.8|115175|115025|115122.3|114929|31
1627898400000|2021-08-02 10:00:00|115147.6|114947.6|115167|114967|115167|114967|115147.1|114947.1|27
1627898700000|2021-08-02 10:05:00|115167.4|114967.4|115185.5|114985.5|115185.5|115045.1|115145.1|114967.4|18
1627899000000|2021-08-02 10:10:00|115138|115038|115142.5|115042.5|115142.5|115042.5|115135.7|115035.7|9
1627899300000|2021-08-02 10:15:00|115141.4|115041.4|115184.4|114984.4|115242|115044.5|115140|114977.9|42
1627899600000|2021-08-02 10:20:00|115183.5|114983.5|115183|114983|115183.5|114983.5|115183|114983|2
1627899900000|2021-08-02 10:25:00|115182|114982|115185.4|114985.4|115185.4|114985.4|115182|114982|2
1627900200000|2021-08-02 10:30:00|115187|114987|115186.8|114986.8|115187|114987|115184.1|114984.1|7
1627900500000|2021-08-02 10:35:00|115187.6|114987.6|115186.3|114986.3|115188.1|114988.1|115186.3|114986.3|8
1627900800000|2021-08-02 10:40:00|115190|114990|115112|115012|115190|115012|115112|114963|9
1627901100000|2021-08-02 10:45:00|115111|115011|115130.1|115030.1|115186.8|115037|115110|114985.8|39
1627901400000|2021-08-02 10:50:00|115131.1|115031.1|115125.8|115025.8|115131.1|115031.1|115125.5|115025.5|7
1627901700000|2021-08-02 10:55:00|115184|114984|115185.1|114985.1|115189|114989|115184|114984|11
1627902000000|2021-08-02 11:00:00|115140.6|115040.6|115201.4|115001.4|115211|115052.5|115136.5|114982|48
1627902300000|2021-08-02 11:05:00|115200.9|115000.9|115189.5|114989.5|115200.9|115000.9|115188.1|114988.1|13
1627902600000|2021-08-02 11:10:00|115188|114988|115219|115019|115235.5|115088|115150.7|114988|28
1627902900000|2021-08-02 11:15:00|115219.5|115019.5|115220.5|115020.5|115220.5|115020.5|115219.5|115019.5|3
1627903200000|2021-08-02 11:20:00|115187.7|114987.7|115220.1|115020.1|115221|115065.5|115147|114986.1|24
1627903500000|2021-08-02 11:25:00|115220.7|115020.7|115239|115039|115248|115048|115219.6|115019.6|25
1627904100000|2021-08-02 11:35:00|115238|115038|115238|115038|115240|115040|115238|115038|3
1627904700000|2021-08-02 11:45:00|115188|115088|115188|115088|115192|115092|115188|115088|3
1627905300000|2021-08-02 11:55:00|115195.3|115095.3|115194.9|115094.9|115198|115098|115194.9|115094.9|8
1627905600000|2021-08-02 12:00:00|115203.7|115103.7|115182.5|115082.5|115217.5|115112|115173.4|115012.9|18
1627905900000|2021-08-02 12:05:00|115187|115087|115227|115027|115227.5|115087|115177.5|115025.9|9
1627906500000|2021-08-02 12:15:00|115180.9|115080.9|115189.3|115089.3|115192|115092|115180.9|115080.9|7
1627906800000|2021-08-02 12:20:00|115192|115092|115266.2|115066.2|115268.5|115116|115187.1|115063.1|23
1627907100000|2021-08-02 12:25:00|115268|115068|115265|115065|115268.8|115068.8|115261.6|115061.6|8
1627907400000|2021-08-02 12:30:00|115241.9|115041.9|115197|115097|115247.5|115097|115191.6|115041.9|11
1627907700000|2021-08-02 12:35:00|115191.6|115091.6|115197|115097|115197|115097|115191.6|115091.6|2
1627908000000|2021-08-02 12:40:00|115196.9|115096.9|115191.3|115091.3|115196.9|115096.9|115191.3|115091.3|2
1627908300000|2021-08-02 12:45:00|115190.6|115090.6|115187.6|115087.6|115190.6|115090.6|115186.1|115086.1|9
1627908600000|2021-08-02 12:50:00|115186.8|115086.8|115199|115099|115199|115099|115184.6|115084.6|13
1627908900000|2021-08-02 12:55:00|115198.5|115098.5|115263.5|115063.5|115263.5|115109.5|115198.5|115059.5|8
1627909200000|2021-08-02 13:00:00|115264.9|115064.9|115265.5|115065.5|115265.5|115065.5|115264.8|115064.8|4
1627909800000|2021-08-02 13:10:00|115258.5|115058.5|115218.5|115118.5|115258.5|115118.5|115214|115058.5|3
1627910100000|2021-08-02 13:15:00|115213.7|115113.7|115256.8|115056.8|115258.8|115113.7|115206|115055.3|11
1627910400000|2021-08-02 13:20:00|115257.1|115057.1|115251|115051|115257.1|115057.1|115247.1|115047.1|8
1627910700000|2021-08-02 13:25:00|115249.5|115049.5|115197.5|115097.5|115254|115100.5|115195.1|115049.5|11
1627911000000|2021-08-02 13:30:00|115201.2|115101.2|115192|115092|115201.2|115101.2|115192|115092|7
1627911300000|2021-08-02 13:35:00|115188|115088|115204|115104|115204|115104|115185.5|115085.5|37
1627911600000|2021-08-02 13:40:00|115204.5|115104.5|115215|115115|115215|115115|115193|115093|24
1627911900000|2021-08-02 13:45:00|115214.5|115114.5|115217.3|115117.3|115217.3|115117.3|115214.5|115114.5|6
1627912200000|2021-08-02 13:50:00|115217.5|115117.5|115234|115134|115280.6|115143.5|115217.5|115078.8|28
1627912500000|2021-08-02 13:55:00|115225.5|115125.5|115265.5|115065.5|115290|115127|115203|115057.2|50
1627912800000|2021-08-02 14:00:00|115262.5|115062.5|115260.7|115060.7|115268|115117.1|115190.5|115047.5|66
1627913100000|2021-08-02 14:05:00|115260|115060|115250.5|115050.5|115260.5|115060.5|115242|115042|40
1627913400000|2021-08-02 14:10:00|115249.7|115049.7|115163|115063|115252.1|115085.3|115136.5|114979.5|103
1627913700000|2021-08-02 14:15:00|115162.5|115062.5|115196.5|114996.5|115208|115095|115144|114996.5|49
1627914000000|2021-08-02 14:20:00|115181.5|114981.5|115166.5|114966.5|115185|114985|115166.5|114966.5|7
1627914300000|2021-08-02 14:25:00|115166|114966|115173|114973|115178.1|114978.1|115166|114966|19
1627914600000|2021-08-02 14:30:00|115172.5|114972.5|115087.6|114987.6|115173|115009|115085.3|114967.5|37
1627914900000|2021-08-02 14:35:00|115083.6|114983.6|115137.5|114937.5|115139.5|114996|115075.7|114922.8|38
1627915200000|2021-08-02 14:40:00|115137.8|114937.8|115214.6|115014.6|115214.6|115051.5|115115|114937.5|52
1627915500000|2021-08-02 14:45:00|115182|115082|115230|115030|115252.3|115089.8|115182|115017.5|18
1627915800000|2021-08-02 14:50:00|115180|115080|115237.5|115037.5|115237.5|115080|115168|115029.5|13
1627916100000|2021-08-02 14:55:00|115237|115037|115180|115080|115237|115092|115170|115037|24
1627916400000|2021-08-02 15:00:00|115175|115075|115215.1|115015.1|115215.1|115075|115142.5|114970|28
1627916700000|2021-08-02 15:05:00|115215|115015|115185.5|114985.5|115224.2|115024.2|115185.1|114985.1|20
1627917000000|2021-08-02 15:10:00|115185.1|114985.1|115160.8|114960.8|115185.5|114985.5|115159.7|114959.7|12
1627917300000|2021-08-02 15:15:00|115160.3|114960.3|115124.5|114924.5|115172.3|114985|115078|114924.5|25
1627917600000|2021-08-02 15:20:00|115069.5|114969.5|115175|114975|115175|115006.3|115059.5|114928.5|28
1627917900000|2021-08-02 15:25:00|115179.5|114979.5|115185|114985|115185|115029.5|115110|114960.5|12
1627918500000|2021-08-02 15:35:00|115190.5|114990.5|115190|114990|115231.5|115081.5|115144.5|114990|14
1627918800000|2021-08-02 15:40:00|115140|115040|115233|115033|115234|115084.5|115140|115013.8|13
1627919100000|2021-08-02 15:45:00|115235|115035|115248.5|115048.5|115248.5|115048.5|115234.5|115034.5|7
1627919700000|2021-08-02 15:55:00|115256.5|115056.5|115238.7|115038.7|115258.2|115058.2|115238.7|115038.7|9
1627920000000|2021-08-02 16:00:00|115258.3|115058.3|115269.3|115069.3|115270.5|115070.5|115258.3|115058.3|7
1627920300000|2021-08-02 16:05:00|115267.8|115067.8|115272.8|115072.8|115275.3|115075.3|115265.7|115065.7|8
1627920600000|2021-08-02 16:10:00|115258.4|115058.4|115238.1|115038.1|115258.7|115058.7|115238.1|115038.1|3
1627920900000|2021-08-02 16:15:00|115236.1|115036.1|115275.7|115075.7|115278.6|115124.5|115219|115036.1|29
1627921200000|2021-08-02 16:20:00|115273.9|115073.9|115269.4|115069.4|115278.3|115078.3|115268.9|115068.9|12
1627921500000|2021-08-02 16:25:00|115272.7|115072.7|115274.7|115074.7|115274.7|115074.7|115272.7|115072.7|2
1627921800000|2021-08-02 16:30:00|115274.6|115074.6|115274.3|115074.3|115274.8|115074.8|115274.3|115074.3|4
1627922100000|2021-08-02 16:35:00|115269.8|115069.8|115261|115061|115270.8|115070.8|115261|115061|11
1627922400000|2021-08-02 16:40:00|115261.5|115061.5|115268.3|115068.3|115271.3|115071.3|115261.5|115061.5|7
1627922700000|2021-08-02 16:45:00|115267.8|115067.8|115274.8|115074.8|115274.8|115074.8|115265.5|115065.5|13
1627923300000|2021-08-02 16:55:00|115278.8|115078.8|115220.5|115120.5|115292.5|115144|115219|115070.3|19
1627923600000|2021-08-02 17:00:00|115194.3|115094.3|115210.7|115010.7|115220.9|115115|115194.3|115007|29
1627923900000|2021-08-02 17:05:00|115211.5|115011.5|115211.5|115011.5|115211.5|115011.5|115211.5|115011.5|1
1627924500000|2021-08-02 17:15:00|115200.3|115000.3|115208.9|115008.9|115208.9|115008.9|115200.3|115000.3|2
1627925100000|2021-08-02 17:25:00|115210.9|115010.9|115210.9|115010.9|115210.9|115010.9|115210.9|115010.9|1
1627925400000|2021-08-02 17:30:00|115236.9|115036.9|115230|115030|115237.9|115037.9|115229.5|115029.5|5
1627925700000|2021-08-02 17:35:00|115231.3|115031.3|115230|115030|115231.3|115031.3|115230|115030|2
1627926000000|2021-08-02 17:40:00|115230.5|115030.5|115235|115035|115236.9|115036.9|115230.5|115030.5|4
1627926600000|2021-08-02 17:50:00|115211.3|115111.3|115273|115073|115274.5|115111.3|115211.3|115065.5|7
1627926900000|2021-08-02 17:55:00|115269.6|115069.6|115270|115070|115270|115070|115269|115069|4
1627927200000|2021-08-02 18:00:00|115274.5|115074.5|115278|115078|115280|115080|115273.6|115073.6|12
1627927500000|2021-08-02 18:05:00|115271|115071|115282.5|115082.5|115285.5|115085.5|115271|115071|19
1627927800000|2021-08-02 18:10:00|115235.5|115135.5|115241.5|115141.5|115257.5|115157.5|115235.5|115135.5|7
1627928100000|2021-08-02 18:15:00|115241|115141|115241.5|115141.5|115242.5|115142.5|115236|115136|11
1627928400000|2021-08-02 18:20:00|115242|115142|115314|115114|115314|115161.5|115241|115111.5|13
1627928700000|2021-08-02 18:25:00|115314.9|115114.9|115314|115114|115314.9|115114.9|115313.5|115113.5|4
1627929000000|2021-08-02 18:30:00|115316|115116|115274|115174|115324.5|115174.5|115274|115116|26
1627929300000|2021-08-02 18:35:00|115272.5|115172.5|115235|115135|115274|115174|115233|115133|17
1627929900000|2021-08-02 18:45:00|115238.1|115138.1|115246|115146|115246|115146|115238.1|115138.1|5
1627930200000|2021-08-02 18:50:00|115245|115145|115241|115141|115245|115145|115241|115141|3
1627930500000|2021-08-02 18:55:00|115257.5|115157.5|115270|115170|115270|115170|115245.8|115145.8|32
1627930800000|2021-08-02 19:00:00|115259.5|115159.5|115278|115178|115317.5|115178|115253.5|115103|21
1627931100000|2021-08-02 19:05:00|115277.5|115177.5|115277|115177|115278|115178|115265.3|115165.3|8
1627931400000|2021-08-02 19:10:00|115263|115163|115273|115173|115273|115173|115258|115158|11
1627931700000|2021-08-02 19:15:00|115272.5|115172.5|115266.5|115166.5|115272.5|115172.5|115256|115156|11
1627932000000|2021-08-02 19:20:00|115267|115167|115278.5|115178.5|115329|115178.5|115267|115121.5|10
1627932300000|2021-08-02 19:25:00|115280|115180|115300.5|115200.5|115301|115201|115280|115180|25
1627932600000|2021-08-02 19:30:00|115300|115200|115330|115130|115330|115200|115278.5|115128|20
1627932900000|2021-08-02 19:35:00|115331|115131|115324|115124|115331|115131|115323|115123|7
1627933200000|2021-08-02 19:40:00|115328.5|115128.5|115329.7|115129.7|115329.7|115129.7|115328.5|115128.5|3
1627933500000|2021-08-02 19:45:00|115332|115132|115256|115156|115335.5|115180.5|115256|115122.6|20
1627933800000|2021-08-02 19:50:00|115257.7|115157.7|115321|115121|115325|115165|115235|115080|31
1627934100000|2021-08-02 19:55:00|115312.3|115112.3|115319|115119|115325|115125|115312.3|115112.3|6
1627948800000|2021-08-03 00:00:00|115275.3|115075.3|115167.1|115067.1|115285.1|115085.1|115158.5|114952.1|165
1627949100000|2021-08-03 00:05:00|115168.1|115068.1|115105.1|115005.1|115168.1|115068.1|115072|114972|296
1627949400000|2021-08-03 00:10:00|115107.1|115007.1|114972|114872|115117|115017|114972|114872|294
1627949700000|2021-08-03 00:15:00|114970.5|114870.5|114964.8|114864.8|115001.9|114901.9|114964.8|114864.8|200
1627950000000|2021-08-03 00:20:00|114968.5|114868.5|114981.6|114881.6|114991.2|114891.2|114941.5|114841.5|216
1627950300000|2021-08-03 00:25:00|114982.5|114882.5|115037.1|114937.1|115037.1|114937.1|114972.6|114872.6|259
1627950600000|2021-08-03 00:30:00|115031.5|114931.5|115034|114934|115037.8|114937.8|115001.9|114901.9|213
1627950900000|2021-08-03 00:35:00|115024.1|114924.1|115096|114996|115096|114996|115019.8|114919.8|183
1627951200000|2021-08-03 00:40:00|115088.5|114988.5|115130.7|115030.7|115140.5|115040.5|115080|114980|164
1627951500000|2021-08-03 00:45:00|115131.7|115031.7|115140|115040|115149.3|115049.3|115120|115020|143
1627951800000|2021-08-03 00:50:00|115140.5|115040.5|115136|115036|115164|115064|115125.5|115025.5|189
1627952100000|2021-08-03 00:55:00|115138.6|115038.6|115229|115129|115229|115129|115138.6|115038.6|205
1627952400000|2021-08-03 01:00:00|115231.1|115131.1|115265.1|115165.1|115272|115172|115197.1|115097.1|305
1627952700000|2021-08-03 01:05:00|115268.9|115168.9|115301|115201|115326.5|115226.5|115242|115142|275
1627953000000|2021-08-03 01:10:00|115303.1|115203.1|115399.8|115299.8|115400.1|115300.1|115291|115191|224
1627953300000|2021-08-03 01:15:00|115400|115300|115393.5|115293.5|115419.5|115319.5|115367.5|115267.5|292
1627953600000|2021-08-03 01:20:00|115393.6|115293.6|115378.6|115278.6|115401.6|115301.6|115363.4|115263.4|222
1627953900000|2021-08-03 01:25:00|115381.1|115281.1|115350.4|115250.4|115385.5|115285.5|115346.1|115246.1|190
1627954200000|2021-08-03 01:30:00|115353.4|115253.4|115433.9|115333.9|115439.5|115339.5|115348.5|115248.5|245
1627954500000|2021-08-03 01:35:00|115436.5|115336.5|115423|115323|115441|115341|115402.8|115302.8|228
1627954800000|2021-08-03 01:40:00|115427.5|115327.5|115419.5|115319.5|115470.5|115370.5|115419.5|115319.5|181
1627955100000|2021-08-03 01:45:00|115418.5|115318.5|115395.4|115295.4|115433.6|115333.6|115370|115270|270
1627955400000|2021-08-03 01:50:00|115390.9|115290.9|115347.5|115247.5|115399.5|115299.5|115340.5|115240.5|211
1627955700000|2021-08-03 01:55:00|115346.5|115246.5|115314.1|115214.1|115379|115279|115299|115199|286
1627956000000|2021-08-03 02:00:00|115316.2|115216.2|115362|115262|115370.1|115270.1|115302.5|115202.5|264
1627956300000|2021-08-03 02:05:00|115363|115263|115282.2|115182.2|115365.1|115265.1|115280.5|115180.5|197
1627956600000|2021-08-03 02:10:00|115281.7|115181.7|115340|115240|115343.1|115243.1|115275.5|115175.5|170
1627956900000|2021-08-03 02:15:00|115341|115241|115374.1|115274.1|115381.2|115281.2|115310.1|115210.1|155
1627957200000|2021-08-03 02:20:00|115377.5|115277.5|115363.1|115263.1|115380.5|115280.5|115336|115236|113
1627957500000|2021-08-03 02:25:00|115363.3|115263.3|115350.8|115250.8|115380.5|115280.5|115339.1|115239.1|185
1627957800000|2021-08-03 02:30:00|115352|115252|115308.8|115208.8|115369.3|115269.3|115308.5|115208.5|151
1627958100000|2021-08-03 02:35:00|115309.5|115209.5|115319.1|115219.1|115331.2|115231.2|115298|115198|137
1627958400000|2021-08-03 02:40:00|115319.6|115219.6|115316|115216|115346|115246|115309|115209|148
1627958700000|2021-08-03 02:45:00|115316.8|115216.8|115319.6|115219.6|115336|115236|115309|115209|167
1627959000000|2021-08-03 02:50:00|115318.5|115218.5|115273.6|115173.6|115318.5|115218.5|115244|115144|146
1627959300000|2021-08-03 02:55:00|115274.5|115174.5|115285.5|115185.5|115303.6|115203.6|115266.5|115166.5|81
1627959600000|2021-08-03 03:00:00|115289|115189|115240.1|115140.1|115301|115201|115240.1|115140.1|105
1627959900000|2021-08-03 03:05:00|115239.6|115139.6|115210.6|115110.6|115250.1|115150.1|115199.3|115099.3|183
1627960200000|2021-08-03 03:10:00|115212.5|115112.5|115165.1|115065.1|115214.9|115114.9|115160.5|115060.5|177
1627960500000|2021-08-03 03:15:00|115165|115065|115198.6|115098.6|115198.6|115098.6|115159|115059|168
1627960800000|2021-08-03 03:20:00|115198.1|115098.1|115203.1|115103.1|115209|115109|115176|115076|158
1627961100000|2021-08-03 03:25:00|115203|115103|115197|115097|115209.5|115109.5|115168.5|115068.5|89
1627961400000|2021-08-03 03:30:00|115193|115093|115190|115090|115217|115117|115176|115076|75
1627961700000|2021-08-03 03:35:00|115189.5|115089.5|115194.1|115094.1|115210.3|115110.3|115189.5|115089.5|59
1627962000000|2021-08-03 03:40:00|115191.5|115091.5|115190.8|115090.8|115197.5|115097.5|115169|115069|80
1627962300000|2021-08-03 03:45:00|115191.1|115091.1|115189|115089|115191.5|115091.5|115171.3|115071.3|60
1627962600000|2021-08-03 03:50:00|115190.1|115090.1|115225.2|115125.2|115240.3|115140.3|115190.1|115090.1|66
1627962900000|2021-08-03 03:55:00|115225.7|115125.7|115229.3|115129.3|115232.5|115132.5|115215|115115|32
1627963200000|2021-08-03 04:00:00|115228.8|115128.8|115268.5|115168.5|115268.5|115168.5|115225|115125|71
1627963500000|2021-08-03 04:05:00|115271.2|115171.2|115268.5|115168.5|115285.5|115185.5|115251.4|115151.4|112
1627963800000|2021-08-03 04:10:00|115269.1|115169.1|115292|115192|115302.1|115202.1|115268.5|115168.5|83
1627964100000|2021-08-03 04:15:00|115292.1|115192.1|115280.1|115180.1|115295|115195|115259.3|115159.3|105
1627964400000|2021-08-03 04:20:00|115279.7|115179.7|115251|115151|115289.7|115189.7|115250.1|115150.1|73
1627964700000|2021-08-03 04:25:00|115251.5|115151.5|115240.5|115140.5|115257|115157|115233.5|115133.5|92
1627965000000|2021-08-03 04:30:00|115235.1|115135.1|115097.8|114997.8|115240.5|115140.5|115080.5|114980.5|381
1627965300000|2021-08-03 04:35:00|115103.5|115003.5|115069.5|114969.5|115120.5|115020.5|115061.8|114961.8|252
1627965600000|2021-08-03 04:40:00|115069.6|114969.6|115103.5|115003.5|115103.5|115003.5|115053.7|114953.7|232
1627965900000|2021-08-03 04:45:00|115097.3|114997.3|115118.7|115018.7|115121|115021|115074|114974|162
1627966200000|2021-08-03 04:50:00|115118.3|115018.3|115113.1|115013.1|115124.5|115024.5|115079|114979|118
1627966500000|2021-08-03 04:55:00|115113|115013|115059.5|114959.5|115113.8|115013.8|115054|114954|137
1627966800000|2021-08-03 05:00:00|115058.5|114958.5|115031.3|114931.3|115059.3|114959.3|115016.9|114916.9|267
1627967100000|2021-08-03 05:05:00|115031.8|114931.8|115041.7|114941.7|115048|114948|115028.5|114928.5|175
1627967400000|2021-08-03 05:10:00|115050.4|114950.4|115047.5|114947.5|115085.9|114985.9|115027.1|114927.1|201
1627967700000|2021-08-03 05:15:00|115047.6|114947.6|115058.7|114958.7|115068.6|114968.6|115030.5|114930.5|230
1627968000000|2021-08-03 05:20:00|115055.7|114955.7|115070.5|114970.5|115072|114972|115052|114952|175
1627968300000|2021-08-03 05:25:00|115070.7|114970.7|115089|114989|115138.1|115038.1|115058.5|114958.5|122
1627968600000|2021-08-03 05:30:00|115089.5|114989.5|115098.1|114998.1|115113.3|115013.3|115080.5|114980.5|162
1627968900000|2021-08-03 05:35:00|115098|114998|115099.5|114999.5|115100.5|115000.5|115076.1|114976.1|56
1627969200000|2021-08-03 05:40:00|115101.7|115001.7|115090.5|114990.5|115120|115020|115087.5|114987.5|111
1627969500000|2021-08-03 05:45:00|115091|114991|115102.5|115002.5|115124|115024|115090.5|114990.5|92
1627969800000|2021-08-03 05:50:00|115107.5|115007.5|115131|115031|115153.1|115053.1|115102.5|115002.5|132
1627970100000|2021-08-03 05:55:00|115135.2|115035.2|115069|114969|115144.3|115044.3|115069|114969|145
1627970400000|2021-08-03 06:00:00|115070|114970|115088.5|114988.5|115093|114993|115055|114955|250
1627970700000|2021-08-03 06:05:00|115088|114988|115070|114970|115108.5|115008.5|115050|114950|170
1627971000000|2021-08-03 06:10:00|115068.5|114968.5|115020.5|114920.5|115070|114970|114997.4|114897.4|222
1627971300000|2021-08-03 06:15:00|115021|114921|115020|114920|115025|114925|114995.1|114895.1|140
1627971600000|2021-08-03 06:20:00|115018.1|114918.1|114989.3|114889.3|115025.5|114925.5|114964.5|114864.5|144
1627971900000|2021-08-03 06:25:00|114989.5|114889.5|114914.6|114814.6|114993|114893|114914.6|114814.6|151
1627972200000|2021-08-03 06:30:00|114914.5|114814.5|115006.5|114906.5|115010.1|114910.1|114912.9|114812.9|193
1627972500000|2021-08-03 06:35:00|115007|114907|114949|114849|115007|114907|114949|114849|58
1627972800000|2021-08-03 06:40:00|114948.5|114848.5|114919.7|114819.7|114948.5|114848.5|114907.3|114807.3|66
1627973100000|2021-08-03 06:45:00|114920.1|114820.1|114995.2|114895.2|114996|114896|114919.7|114819.7|63
1627973400000|2021-08-03 06:50:00|114991.8|114891.8|115006|114906|115006|114906|114985.7|114885.7|39
1627973700000|2021-08-03 06:55:00|115006.5|114906.5|115021.8|114921.8|115153.1|114953.1|115006.5|114888.1|85
1627974000000|2021-08-03 07:00:00|115021.3|114921.3|115026.1|114826.1|115034.2|114934.2|114969.1|114814.6|62
1627974300000|2021-08-03 07:05:00|115022.1|114822.1|114996.1|114796.1|115022.1|114864.1|114940.4|114790.3|51
1627974600000|2021-08-03 07:10:00|114995.6|114795.6|114977|114877|115040.2|114893|114960.4|114795.6|32
1627974900000|2021-08-03 07:15:00|114976.7|114876.7|114978|114878|114981.9|114881.9|114960.8|114860.8|17
1627975200000|2021-08-03 07:20:00|114978.2|114878.2|114941.5|114841.5|114978.7|114878.7|114925|114825|40
1627975500000|2021-08-03 07:25:00|114941.9|114841.9|114843.2|114743.2|114944.2|114844.2|114835.5|114698.1|74
1627975800000|2021-08-03 07:30:00|114842.7|114742.7|114923.5|114723.5|114973.1|114794.1|114841.2|114712.5|42
1627976100000|2021-08-03 07:35:00|114924.5|114724.5|114834.4|114734.4|114925.5|114772.5|114834.4|114685.1|58
1627976400000|2021-08-03 07:40:00|114840.1|114740.1|114870.1|114670.1|114872.6|114740.1|114819.9|114665.3|34
1627976700000|2021-08-03 07:45:00|114869.5|114669.5|114882.8|114682.8|114883.8|114683.8|114869.5|114669.5|26
1627977000000|2021-08-03 07:50:00|114882.2|114682.2|114882.7|114782.7|114885.5|114782.7|114840|114680.2|43
1627977300000|2021-08-03 07:55:00|114882.4|114782.4|114931.7|114731.7|114933.1|114782.4|114864.9|114714.5|49
1627977600000|2021-08-03 08:00:00|114931.5|114731.5|114971.3|114771.3|114977|114837.5|114886.1|114731.5|35
1627977900000|2021-08-03 08:05:00|114970.8|114770.8|114900|114700|114974.5|114798.5|114867.5|114700|30
1627978200000|2021-08-03 08:10:00|114900.5|114700.5|114934.9|114734.9|114937.4|114737.4|114900.5|114700.5|15
1627978500000|2021-08-03 08:15:00|114933.2|114733.2|114920.4|114720.4|114937.4|114737.4|114899.5|114699.5|35
1627978800000|2021-08-03 08:20:00|114919.4|114719.4|114891.5|114691.5|114919.4|114719.4|114891.5|114691.5|30
1627979100000|2021-08-03 08:25:00|114892.9|114692.9|114889.9|114789.9|114939.5|114790.4|114873.2|114692.9|31
1627979400000|2021-08-03 08:30:00|114889.4|114789.4|114880.2|114780.2|114926|114789.4|114866|114719.5|31
1627979700000|2021-08-03 08:35:00|114875.5|114775.5|114917.1|114717.1|114942.5|114785|114870|114717.1|46
1627980000000|2021-08-03 08:40:00|114920.3|114720.3|114944|114744|114944|114744|114920.3|114720.3|10
1627980300000|2021-08-03 08:45:00|114944.5|114744.5|114989|114789|114989|114789|114944.5|114744.5|22
1627980600000|2021-08-03 08:50:00|114989.5|114789.5|114988|114788|114989.5|114789.5|114988|114788|8
1627980900000|2021-08-03 08:55:00|114980.1|114780.1|114926|114826|115021.5|114866.8|114923.7|114780.1|36
1627981200000|2021-08-03 09:00:00|114974|114774|114913.7|114813.7|114981.5|114828|114913.6|114759.5|30
1627981500000|2021-08-03 09:05:00|114913.6|114813.6|114952.5|114852.5|114952.5|114852.5|114908.1|114808.1|22
1627981800000|2021-08-03 09:10:00|114952.1|114852.1|114995|114795|115002.5|114852.4|114936.7|114783.1|22
1627982100000|2021-08-03 09:15:00|114945|114845|114939.7|114839.7|114945|114845|114939.4|114839.4|5
1627982400000|2021-08-03 09:20:00|114955.6|114855.6|115014.5|114814.5|115014.5|114870|114948.6|114806.5|27
1627983000000|2021-08-03 09:30:00|114999.5|114799.5|114973|114773|114999.5|114842.3|114938.9|114773|13
1627983300000|2021-08-03 09:35:00|114968|114768|114943|114743|114968|114768|114943|114743|5
1627983600000|2021-08-03 09:40:00|114948.5|114748.5|114948.5|114748.5|114948.5|114748.5|114943.5|114743.5|4
1627984200000|2021-08-03 09:50:00|114959|114759|114889|114789|114959|114789|114889|114740|6
1627984500000|2021-08-03 09:55:00|114886.5|114786.5|114885|114785|114898.1|114798.1|114862|114762|45
1627984800000|2021-08-03 10:00:00|114885.2|114785.2|114939|114739|114945.5|114792.9|114885.2|114735.5|18
1627985100000|2021-08-03 10:05:00|114933.5|114733.5|114950.5|114750.5|114950.5|114802.5|114894.5|114725|16
1627985400000|2021-08-03 10:10:00|114955|114755|114960.2|114760.2|114961.4|114761.4|114955|114755|6
1627985700000|2021-08-03 10:15:00|114958.2|114758.2|114939|114739|114958.2|114758.2|114938.3|114738.3|15
1627986900000|2021-08-03 10:35:00|114934|114734|114936.5|114736.5|114939.5|114805.1|114882.6|114728|21
1627987200000|2021-08-03 10:40:00|114933.1|114733.1|114938.5|114738.5|114938.6|114738.6|114933.1|114733.1|5
1627987500000|2021-08-03 10:45:00|114885.8|114785.8|114870.5|114770.5|114888.5|114788.5|114870.5|114770.5|15
1627987800000|2021-08-03 10:50:00|114915.5|114715.5|114870.1|114770.1|114915.5|114775.1|114858.8|114712.5|9
1627988100000|2021-08-03 10:55:00|114890.1|114790.1|114899.8|114799.8|114900.1|114800.1|114887.8|114787.8|10
1627988400000|2021-08-03 11:00:00|114905.1|114805.1|114895|114795|114905.1|114805.1|114895|114795|3
1627989000000|2021-08-03 11:10:00|114921.1|114821.1|114929|114729|114997.4|114821.1|114921.1|114729|14
1627989300000|2021-08-03 11:15:00|114924|114724|114929|114729|114929|114729|114924|114724|2
1627989600000|2021-08-03 11:20:00|114924|114724|114930|114730|114930|114730|114924|114724|2
1627989900000|2021-08-03 11:25:00|114924|114724|114924|114724|114924|114724|114924|114724|1
1627990800000|2021-08-03 11:40:00|114926|114726|114890|114790|114926.5|114790|114881|114724.5|6
1627991100000|2021-08-03 11:45:00|114891.7|114791.7|114920.5|114720.5|114922|114794.5|114861.5|114720|16
1627991700000|2021-08-03 11:55:00|114918|114718|114915|114715|114918|114718|114915|114715|2
1627992000000|2021-08-03 12:00:00|114921|114721|114921.5|114721.5|114935|114783|114871|114721|29
1627992300000|2021-08-03 12:05:00|114920.5|114720.5|114956|114756|115005.5|114805.5|114885.1|114720.5|23
1627992600000|2021-08-03 12:10:00|114960|114760|114979.5|114779.5|114979.5|114779.5|114944.5|114744.5|8
1627992900000|2021-08-03 12:15:00|114980|114780|115025.5|114825.5|115048.7|114848.7|114940|114780|9
1627993200000|2021-08-03 12:20:00|115015.5|114815.5|115022.5|114822.5|115022.9|114822.9|115015|114815|5
1627993500000|2021-08-03 12:25:00|114964.1|114864.1|115028.5|114828.5|115028.5|114877|114964.1|114828.5|12
1627993800000|2021-08-03 12:30:00|115028.4|114828.4|115026|114826|115028.4|114828.4|115026|114826|3
1627994100000|2021-08-03 12:35:00|115028.5|114828.5|115057|114857|115082|114922.5|114965.5|114823.5|42
1627994400000|2021-08-03 12:40:00|115057.5|114857.5|115073|114873|115077.5|114877.5|115057.5|114857.5|31
1627994700000|2021-08-03 12:45:00|115070|114870|115031.5|114831.5|115070|114870|115024.5|114824.5|31
1627995000000|2021-08-03 12:50:00|115031.1|114831.1|115023.5|114823.5|115031.1|114831.1|115021.5|114821.5|5
1627995300000|2021-08-03 12:55:00|115030|114830|115030.5|114830.5|115035.5|114835.5|115030|114830|3
1627995600000|2021-08-03 13:00:00|115030.4|114830.4|114977.5|114877.5|115030.4|114886.3|114956.5|114806.5|45
1627995900000|2021-08-03 13:05:00|115027|114827|115058.5|114858.5|115058.5|114876.5|114942.8|114818.2|23
1627996200000|2021-08-03 13:10:00|115008.5|114908.5|115035|114835|115041|114908.5|114986|114835|9
1627996500000|2021-08-03 13:15:00|115034|114834|115034.5|114834.5|115041|114841|115030|114830|7
1627996800000|2021-08-03 13:20:00|115024.5|114824.5|115041|114841|115047.9|114847.9|115022|114822|21
1627997100000|2021-08-03 13:25:00|115048.4|114848.4|114996.5|114896.5|115049|114896.5|114995.5|114846|6
1627997400000|2021-08-03 13:30:00|114997.5|114897.5|115028.5|114928.5|115031.5|114931.5|114997.5|114897.5|32
1627997700000|2021-08-03 13:35:00|115031.7|114931.7|115151.5|115051.5|115216.7|115051.5|115031.7|114931.7|90
1627998000000|2021-08-03 13:40:00|115151|115051|115102.5|115002.5|115151.5|115051.5|115087.5|114987.5|121
1627998300000|2021-08-03 13:45:00|115103|115003|115190.5|115090.5|115238|115091.5|115103|115003|54
1627998600000|2021-08-03 13:50:00|115191.2|115091.2|115227.5|115127.5|115227.5|115127.5|115184.5|115084.5|25
1627998900000|2021-08-03 13:55:00|115226.5|115126.5|115234.5|115134.5|115237.5|115137.5|115202.1|115102.1|61
1627999200000|2021-08-03 14:00:00|115237.5|115137.5|115213|115113|115242.5|115142.5|115210|115110|54
1627999500000|2021-08-03 14:05:00|115217|115117|115243.5|115143.5|115306.5|115158.5|115217|115091.2|49
1627999800000|2021-08-03 14:10:00|115244|115144|115255.5|115055.5|115265.5|115162.5|115223.3|115035.1|74
1628000100000|2021-08-03 14:15:00|115256|115056|115188|114988|115257|115079.1|115136.5|114988|53
1628000400000|2021-08-03 14:20:00|115187|114987|115190.5|114990.5|115212|115061|115145.3|114979.5|45
1628000700000|2021-08-03 14:25:00|115190|114990|115141.5|115041.5|115191.5|115046.5|115139.5|114990|25
1628001000000|2021-08-03 14:30:00|115142|115042|115168|115068|115180|115080|115130.5|115030.5|54
1628001300000|2021-08-03 14:35:00|115167.5|115067.5|115183|115083|115202.8|115102.8|115167.5|115067.5|39
1628001600000|2021-08-03 14:40:00|115182.5|115082.5|115172|115072|115183|115083|115171.5|115071.5|16
1628001900000|2021-08-03 14:45:00|115170|115070|115201.5|115001.5|115201.5|115070|115151|115001.5|27
1628002200000|2021-08-03 14:50:00|115201|115001|115196|114996|115201.5|115044.7|115137.8|114986|13
1628002500000|2021-08-03 14:55:00|115139.3|115039.3|115143.5|115043.5|115145|115045|115135|115035|27
1628002800000|2021-08-03 15:00:00|115139.5|115039.5|115181.7|114981.7|115191.5|115045.5|115137|114952.7|28
1628003100000|2021-08-03 15:05:00|115181.8|114981.8|115177.5|114977.5|115193.3|114993.3|115177.5|114977.5|40
1628003400000|2021-08-03 15:10:00|115178|114978|115127.5|115027.5|115178|115027.5|115127.5|114977.5|6
1628003700000|2021-08-03 15:15:00|115135.5|115035.5|115134.5|115034.5|115136.3|115036.3|115128.5|115028.5|16
1628004000000|2021-08-03 15:20:00|115133.5|115033.5|115137.8|115037.8|115183|115037.8|115131|114981|27
1628004300000|2021-08-03 15:25:00|115135.5|115035.5|115135.5|115035.5|115146|115046|115130.5|115030.5|42
1628004600000|2021-08-03 15:30:00|115136|115036|115133.5|115033.5|115136|115036|115132.5|115032.5|6
1628004900000|2021-08-03 15:35:00|115132.5|115032.5|115123.5|115023.5|115132.5|115032.5|115123.5|115023.5|8
1628005200000|2021-08-03 15:40:00|115122.8|115022.8|115118|115018|115122.8|115022.8|115117.3|115017.3|11
1628005500000|2021-08-03 15:45:00|115118.5|115018.5|115106|115006|115119.5|115019.5|115051.8|114891.8|65
1628005800000|2021-08-03 15:50:00|115105.5|115005.5|115099|114999|115107|115007|115082.1|114982.1|42
1628006100000|2021-08-03 15:55:00|115098.5|114998.5|115113.3|114913.3|115113.3|114999|115015.8|114911.6|89
1628006400000|2021-08-03 16:00:00|115112.3|114912.3|115077.7|114877.7|115116.1|114916.1|115068.7|114868.7|18
1628006700000|2021-08-03 16:05:00|115062.7|114862.7|115076.4|114876.4|115077.3|114877.3|115062.7|114862.7|3
1628007000000|2021-08-03 16:10:00|115058.8|114858.8|115083.8|114883.8|115083.8|114883.8|115058.8|114858.8|2
1628007300000|2021-08-03 16:15:00|115078.2|114878.2|115079|114879|115079|114879|115078.2|114878.2|3
1628007600000|2021-08-03 16:20:00|115078.5|114878.5|115094|114894|115094.5|114894.5|115078.5|114878.5|17
1628007900000|2021-08-03 16:25:00|115094.5|114894.5|115094.5|114894.5|115094.5|114894.5|115094.5|114894.5|1
1628008500000|2021-08-03 16:35:00|115089.3|114889.3|115062.1|114862.1|115089.3|114919.7|114995|114838|47
1628008800000|2021-08-03 16:40:00|115061.6|114861.6|115063.5|114863.5|115070.6|114928.3|115027.4|114856.4|14
1628009100000|2021-08-03 16:45:00|115063|114863|115063.5|114863.5|115064|114864|115063|114863|8
1628009700000|2021-08-03 16:55:00|115063|114863|115053.5|114853.5|115063|114863|115053|114853|8
1628010000000|2021-08-03 17:00:00|115052|114852|115020.5|114820.5|115052|114852|115020.5|114820.5|16
1628010300000|2021-08-03 17:05:00|115019|114819|115018.5|114818.5|115019|114819|115018|114818|3
1628010600000|2021-08-03 17:10:00|115021.5|114821.5|115021|114821|115021.5|114821.5|115021|114821|2
1628010900000|2021-08-03 17:15:00|115022|114822|115027|114827|115027|114827|115022|114822|8
1628011200000|2021-08-03 17:20:00|115026.5|114826.5|115003|114903|115026.5|114907.2|114994.5|114826.5|16
1628011500000|2021-08-03 17:25:00|115003.5|114903.5|115003|114903|115003.5|114903.5|115003|114903|2
1628012400000|2021-08-03 17:40:00|115005|114905|115060.5|114860.5|115060.5|114911|115005|114860.5|9
1628012700000|2021-08-03 17:45:00|115060|114860|115060.5|114860.5|115060.5|114860.5|115060|114860|2
1628013300000|2021-08-03 17:55:00|115064|114864|115067.5|114867.5|115067.5|114867.5|115064|114864|3
1628013600000|2021-08-03 18:00:00|115067|114867|115067|114867|115067.5|114867.5|115066|114866|7
1628013900000|2021-08-03 18:05:00|115066.5|114866.5|115066.5|114866.5|115066.5|114866.5|115066.5|114866.5|1
1628014200000|2021-08-03 18:10:00|115065|114865|115012|114912|115065|114912|115011|114861|11
1628014500000|2021-08-03 18:15:00|114998.3|114898.3|114965.5|114865.5|114998.3|114898.3|114965|114865|16
1628014800000|2021-08-03 18:20:00|114963.5|114863.5|114962|114862|114963.5|114863.5|114961|114861|7
1628015100000|2021-08-03 18:25:00|114958.5|114858.5|115037.9|114837.9|115037.9|114879.5|114958|114833.4|20
1628015400000|2021-08-03 18:30:00|115037.4|114837.4|115091.4|114891.4|115107.5|114907.5|115036.6|114836.6|66
1628015700000|2021-08-03 18:35:00|115096.2|114896.2|115047.4|114947.4|115096.2|114948.4|115025.6|114883.4|47
1628016000000|2021-08-03 18:40:00|115046.9|114946.9|115041.3|114941.3|115050.8|114950.8|115040.3|114940.3|15
1628016900000|2021-08-03 18:55:00|115045.6|114945.6|115047.9|114947.9|115052.6|114952.6|115045.6|114945.6|15
1628017200000|2021-08-03 19:00:00|115047.2|114947.2|115095|114895|115101|114947.2|115047.2|114894.5|14
1628017500000|2021-08-03 19:05:00|115046.5|114946.5|115040.5|114940.5|115093|114953.5|115039.5|114891|25
1628017800000|2021-08-03 19:10:00|115042.5|114942.5|115055|114955|115055.5|114955.5|115042.5|114942.5|15
1628018100000|2021-08-03 19:15:00|115054|114954|115040|114940|115054|114954|115039.5|114939.5|13
1628018400000|2021-08-03 19:20:00|115040.5|114940.5|115040.5|114940.5|115040.5|114940.5|115040.5|114940.5|1
1628018700000|2021-08-03 19:25:00|115040|114940|115077.8|114877.8|115078.3|114940|115028.3|114876.3|18
1628019000000|2021-08-03 19:30:00|115077.9|114877.9|115080|114880|115080.5|114880.5|115077.9|114877.9|3
1628019300000|2021-08-03 19:35:00|115081|114881|115080.5|114880.5|115086|114928.5|115004.4|114862.5|19
1628019600000|2021-08-03 19:40:00|115080|114880|114978.5|114878.5|115080|114921|114969|114860.7|46
1628019900000|2021-08-03 19:45:00|114979|114879|114985.5|114885.5|114986|114886|114979|114879|12
1628020200000|2021-08-03 19:50:00|114988|114888|114985.5|114885.5|114992|114892|114984.5|114884.5|12
1628020500000|2021-08-03 19:55:00|114985|114885|114985|114885|114985|114885|114985|114885|1
1628035200000|2021-08-04 00:00:00|115102.9|114901.1|115038.5|114838.5|115121|114916.1|115023.1|114823.1|94
1628035500000|2021-08-04 00:05:00|115035.1|114835.1|114988.1|114888.1|115069.6|114912.4|114937|114835.1|204
1628035800000|2021-08-04 00:10:00|114988|114888|114925|114825|115004.6|114904.6|114906.5|114806.5|205
1628036100000|2021-08-04 00:15:00|114924.5|114824.5|114949.8|114849.8|114962.5|114862.5|114918.9|114818.9|198
1628036400000|2021-08-04 00:20:00|114949.3|114849.3|114915.1|114815.1|114957.5|114857.5|114910.3|114810.3|194
1628036700000|2021-08-04 00:25:00|114915|114815|114921.1|114821.1|114951|114851|114911.5|114811.5|194
1628037000000|2021-08-04 00:30:00|114920.8|114820.8|114942|114842|114960.8|114860.8|114919.1|114819.1|209
1628037300000|2021-08-04 00:35:00|114940.5|114840.5|114940.1|114840.1|114951.5|114851.5|114917.3|114817.3|162
1628037600000|2021-08-04 00:40:00|114940.3|114840.3|114925|114825|114955.5|114855.5|114921.5|114821.5|146
1628037900000|2021-08-04 00:45:00|114927.4|114827.4|114940.3|114840.3|114954|114854|114921|114821|79
1628038200000|2021-08-04 00:50:00|114940.8|114840.8|114930.8|114830.8|114960.7|114860.7|114922|114822|94
1628038500000|2021-08-04 00:55:00|114934|114834|114885.5|114785.5|114936|114836|114873.5|114773.5|123
1628038800000|2021-08-04 01:00:00|114885|114785|114974.5|114874.5|114979|114879|114869.1|114769.1|171
1628039100000|2021-08-04 01:05:00|114978.1|114878.1|114989.4|114889.4|115006.1|114906.1|114966.4|114866.4|204
1628039400000|2021-08-04 01:10:00|114987.5|114887.5|114966.5|114866.5|114990.4|114890.4|114966.5|114866.5|98
1628039700000|2021-08-04 01:15:00|114957|114857|114922|114822|114967.5|114867.5|114921|114821|165
1628040000000|2021-08-04 01:20:00|114921|114821|114876.1|114776.1|114930|114830|114859|114759|234
1628040300000|2021-08-04 01:25:00|114877.1|114777.1|114871.5|114771.5|114896.1|114796.1|114861|114761|194
1628040600000|2021-08-04 01:30:00|114872|114772|114868.9|114768.9|114898.1|114798.1|114853.5|114753.5|231
1628040900000|2021-08-04 01:35:00|114868.4|114768.4|114889.3|114789.3|114900.5|114800.5|114867.6|114767.6|206
1628041200000|2021-08-04 01:40:00|114893|114793|114903|114803|114932.6|114832.6|114888.3|114788.3|200
1628041500000|2021-08-04 01:45:00|114903.5|114803.5|114799.1|114699.1|114903.5|114803.5|114799.1|114699.1|344
1628041800000|2021-08-04 01:50:00|114797.1|114697.1|114713.5|114613.5|114807.8|114707.8|114679.1|114579.1|358
1628042100000|2021-08-04 01:55:00|114712.5|114612.5|114668.2|114568.2|114728.5|114628.5|114661.9|114561.9|284
1628042400000|2021-08-04 02:00:00|114668.7|114568.7|114688|114588|114699.2|114599.2|114643.1|114543.1|234
1628042700000|2021-08-04 02:05:00|114687.5|114587.5|114709.5|114609.5|114716.5|114616.5|114682.7|114582.7|225
1628043000000|2021-08-04 02:10:00|114710.5|114610.5|114728.1|114628.1|114747.3|114647.3|114709.5|114609.5|251
1628043300000|2021-08-04 02:15:00|114727.1|114627.1|114747|114647|114755.7|114655.7|114724.5|114624.5|196
1628043600000|2021-08-04 02:20:00|114743.7|114643.7|114732.1|114632.1|114761.5|114661.5|114719.5|114619.5|207
1628043900000|2021-08-04 02:25:00|114733.5|114633.5|114742|114642|114745.5|114645.5|114719.5|114619.5|122
1628044200000|2021-08-04 02:30:00|114743.5|114643.5|114707|114607|114745.5|114645.5|114707|114607|138
1628044500000|2021-08-04 02:35:00|114705|114605|114668.9|114568.9|114709.1|114609.1|114660.2|114560.2|178
1628044800000|2021-08-04 02:40:00|114669.5|114569.5|114633.5|114533.5|114678|114578|114630.5|114530.5|262
1628045100000|2021-08-04 02:45:00|114630.5|114530.5|114622.1|114522.1|114645.5|114545.5|114597.5|114497.5|192
1628045400000|2021-08-04 02:50:00|114626.5|114526.5|114635.1|114535.1|114641|114541|114616|114516|119
1628045700000|2021-08-04 02:55:00|114634.5|114534.5|114587.9|114487.9|114634.5|114534.5|114578|114478|129
1628046000000|2021-08-04 03:00:00|114588.6|114488.6|114621|114521|114647|114547|114587.9|114487.9|173
1628046300000|2021-08-04 03:05:00|114621.5|114521.5|114651.1|114551.1|114666.9|114566.9|114621|114521|163
1628046600000|2021-08-04 03:10:00|114649.5|114549.5|114661.1|114561.1|114686.1|114586.1|114636.9|114536.9|128
1628046900000|2021-08-04 03:15:00|114660.6|114560.6|114652.9|114552.9|114676|114576|114645.1|114545.1|202
1628047200000|2021-08-04 03:20:00|114653.5|114553.5|114666.5|114566.5|114683.1|114583.1|114645.1|114545.1|60
1628047500000|2021-08-04 03:25:00|114665|114565|114655.1|114555.1|114665.3|114565.3|114639.5|114539.5|63
1628047800000|2021-08-04 03:30:00|114654|114554|114688.3|114588.3|114698.1|114598.1|114649.8|114549.8|113
1628048100000|2021-08-04 03:35:00|114686.3|114586.3|114692.1|114592.1|114700.7|114600.7|114669|114569|111
1628048400000|2021-08-04 03:40:00|114693|114593|114678.1|114578.1|114709|114609|114678.1|114578.1|90
1628048700000|2021-08-04 03:45:00|114677.7|114577.7|114634.1|114534.1|114691.7|114591.7|114628.2|114528.2|88
1628049000000|2021-08-04 03:50:00|114631.5|114531.5|114645.1|114545.1|114648.1|114548.1|114624|114524|57
1628049300000|2021-08-04 03:55:00|114641.1|114541.1|114630.5|114530.5|114641.1|114541.1|114597.9|114497.9|126
1628049600000|2021-08-04 04:00:00|114630.7|114530.7|114627.5|114527.5|114641.1|114541.1|114606|114506|149
1628049900000|2021-08-04 04:05:00|114627.4|114527.4|114632|114532|114642.1|114542.1|114607.4|114507.4|123
1628050200000|2021-08-04 04:10:00|114625.5|114525.5|114629.5|114529.5|114644.1|114544.1|114620.5|114520.5|89
1628050500000|2021-08-04 04:15:00|114627|114527|114594.6|114494.6|114627|114527|114587.5|114487.5|123
1628050800000|2021-08-04 04:20:00|114594|114494|114577.2|114477.2|114598.1|114498.1|114570.5|114470.5|133
1628051100000|2021-08-04 04:25:00|114575.6|114475.6|114526.5|114426.5|114578.1|114478.1|114496|114396|214
1628051400000|2021-08-04 04:30:00|114526.4|114426.4|114475|114375|114539.5|114439.5|114461.1|114361.1|198
1628051700000|2021-08-04 04:35:00|114474.5|114374.5|114498.6|114398.6|114515.1|114415.1|114467.2|114367.2|162
1628052000000|2021-08-04 04:40:00|114499|114399|114468.1|114368.1|114509.5|114409.5|114459.3|114359.3|158
1628052300000|2021-08-04 04:45:00|114467.1|114367.1|114472.1|114372.1|114514.3|114414.3|114467.1|114367.1|155
1628052600000|2021-08-04 04:50:00|114474.5|114374.5|114437.1|114337.1|114474.5|114374.5|114431|114331|133
1628052900000|2021-08-04 04:55:00|114438|114338|114463|114363|114471.1|114371.1|114431.5|114331.5|105
1628053200000|2021-08-04 05:00:00|114465.1|114365.1|114442.5|114342.5|114477|114377|114430|114330|160
1628053500000|2021-08-04 05:05:00|114443|114343|114482.5|114382.5|114493.5|114393.5|114439.5|114339.5|169
1628053800000|2021-08-04 05:10:00|114486.1|114386.1|114415.1|114315.1|114490.1|114390.1|114414.5|114314.5|103
1628054100000|2021-08-04 05:15:00|114414.5|114314.5|114428.1|114328.1|114438|114338|114405|114305|143
1628054400000|2021-08-04 05:20:00|114429.1|114329.1|114463.1|114363.1|114475|114375|114427.6|114327.6|122
1628054700000|2021-08-04 05:25:00|114463.5|114363.5|114494.5|114394.5|114512.5|114412.5|114463.1|114363.1|188
1628055000000|2021-08-04 05:30:00|114489.5|114389.5|114429.1|114329.1|114492.5|114392.5|114425.5|114325.5|137
1628055300000|2021-08-04 05:35:00|114431|114331|114509.5|114409.5|114525.1|114425.1|114428.5|114328.5|168
1628055600000|2021-08-04 05:40:00|114510|114410|114536.6|114436.6|114561.3|114461.3|114489|114389|185
1628055900000|2021-08-04 05:45:00|114538.8|114438.8|114491|114391|114542|114442|114476|114376|150
1628056200000|2021-08-04 05:50:00|114492.5|114392.5|114469|114369|114496.5|114396.5|114449.6|114349.6|107
1628056500000|2021-08-04 05:55:00|114469.5|114369.5|114508|114408|114517.5|114417.5|114460.3|114360.3|101
1628056800000|2021-08-04 06:00:00|114508.5|114408.5|114510.5|114410.5|114534.5|114434.5|114475|114375|210
1628057100000|2021-08-04 06:05:00|114514.5|114414.5|114482.3|114382.3|114517|114417|114446.7|114346.7|253
1628057400000|2021-08-04 06:10:00|114484.2|114384.2|114469.5|114369.5|114499.5|114399.5|114466.7|114366.7|196
1628057700000|2021-08-04 06:15:00|114470.7|114370.7|114418.9|114318.9|114470.7|114370.7|114417.1|114317.1|199
1628058000000|2021-08-04 06:20:00|114419|114319|114453.1|114353.1|114466|114366|114405.1|114305.1|220
1628058300000|2021-08-04 06:25:00|114454.5|114354.5|114469.8|114369.8|114470.3|114370.3|114415.1|114315.1|137
1628058600000|2021-08-04 06:30:00|114467.5|114367.5|114474.7|114374.7|114475.7|114375.7|114445|114345|115
1628058900000|2021-08-04 06:35:00|114475.2|114375.2|114515.5|114415.5|114587.1|114450.9|114475.2|114375.2|93
1628059200000|2021-08-04 06:40:00|114515.1|114415.1|114505.1|114405.1|114560.3|114424|114496.5|114350.1|54
1628059500000|2021-08-04 06:45:00|114501.3|114401.3|114495.1|114395.1|114505.1|114405.1|114473.5|114373.5|17
1628059800000|2021-08-04 06:50:00|114495|114395|114459.1|114359.1|114495.1|114395.1|114459.1|114359.1|38
1628060100000|2021-08-04 06:55:00|114458.1|114358.1|114415.1|114315.1|114458.1|114358.1|114415.1|114315.1|70
1628060400000|2021-08-04 07:00:00|114418.8|114318.8|114458.5|114358.5|114459|114359|114415.1|114315.1|38
1628060700000|2021-08-04 07:05:00|114458.4|114358.4|114447.7|114347.7|114458.4|114358.4|114434|114334|66
1628061000000|2021-08-04 07:10:00|114448.2|114348.2|114488.5|114388.5|114488.6|114388.6|114447.2|114347.2|58
1628061300000|2021-08-04 07:15:00|114486.5|114386.5|114449|114349|114489.1|114389.1|114442.6|114342.6|93
1628061600000|2021-08-04 07:20:00|114498.5|114298.5|114408.1|114308.1|114498.6|114343.6|114384.9|114284.9|78
1628061900000|2021-08-04 07:25:00|114408|114308|114416.5|114316.5|114472|114335.1|114392.9|114255.3|85
1628062200000|2021-08-04 07:30:00|114415.5|114315.5|114407.1|114307.1|114435.1|114335.1|114407.1|114307.1|25
1628062500000|2021-08-04 07:35:00|114406.1|114306.1|114375|114275|114422.6|114306.1|114326.1|114182.5|133
1628062800000|2021-08-04 07:40:00|114375.4|114275.4|114465.8|114265.8|114465.8|114309.2|114374.9|114260.1|46
1628063100000|2021-08-04 07:45:00|114468.3|114268.3|114444.3|114344.3|114477.6|114359.2|114425.5|114268.3|55
1628063400000|2021-08-04 07:50:00|114443.8|114343.8|114439.8|114239.8|114449.6|114343.8|114379.5|114239.3|66
1628063700000|2021-08-04 07:55:00|114443.6|114243.6|114346.1|114146.1|114453.6|114294.1|114346.1|114146.1|97
1628064000000|2021-08-04 08:00:00|114338.9|114138.9|114372|114172|114388.5|114240.1|114290|114124.7|68
1628064300000|2021-08-04 08:05:00|114379|114179|114365.1|114265.1|114427|114270|114335.5|114177|74
1628064600000|2021-08-04 08:10:00|114367.5|114267.5|114440.6|114340.6|114561.8|114394.6|114367.5|114267.5|95
1628064900000|2021-08-04 08:15:00|114513|114313|114478.1|114378.1|114538.6|114400.7|114440.6|114313|48
1628065200000|2021-08-04 08:20:00|114477.8|114377.8|114474.3|114374.3|114480.8|114380.8|114464.5|114364.5|47
1628065500000|2021-08-04 08:25:00|114474.8|114374.8|114478.5|114378.5|114527.7|114402.9|114466|114325.5|49
1628065800000|2021-08-04 08:30:00|114479.5|114379.5|114491.3|114391.3|114532.3|114391.8|114478.7|114327.5|78
1628066100000|2021-08-04 08:35:00|114491.5|114391.5|114474|114374|114510.6|114410.6|114453|114353|67
1628066400000|2021-08-04 08:40:00|114475|114375|114480|114380|114495.1|114395.1|114446|114346|28
1628066700000|2021-08-04 08:45:00|114479.3|114379.3|114461.5|114361.5|114495.1|114395.1|114461.5|114361.5|41
1628067000000|2021-08-04 08:50:00|114466.3|114366.3|114457.5|114257.5|114506.1|114381|114398.2|114198.2|56
1628067300000|2021-08-04 08:55:00|114465|114265|114460|114260|114525.1|114361.5|114449.1|114249.1|42
1628067600000|2021-08-04 09:00:00|114464.5|114264.5|114455|114255|114465|114265|114455|114255|4
1628067900000|2021-08-04 09:05:00|114458|114258|114478|114278|114478|114324.3|114423.1|114258|4
1628068500000|2021-08-04 09:15:00|114475.5|114275.5|114479|114279|114488.9|114288.9|114474|114274|6
1628068800000|2021-08-04 09:20:00|114440.2|114340.2|114442.7|114342.7|114445|114345|114435.1|114335.1|13
1628069100000|2021-08-04 09:25:00|114442.8|114342.8|114442.8|114342.8|114448|114348|114441.8|114341.8|9
1628069400000|2021-08-04 09:30:00|114429|114329|114472.5|114272.5|114472.5|114335.1|114420|114270.3|14
1628069700000|2021-08-04 09:35:00|114471.3|114271.3|114483|114283|114483|114283|114471.3|114271.3|7
1628070000000|2021-08-04 09:40:00|114478|114278|114483|114283|114483|114283|114478|114278|2
1628070300000|2021-08-04 09:45:00|114482.3|114282.3|114469.6|114269.6|114482.3|114282.3|114469.3|114269.3|13
1628070600000|2021-08-04 09:50:00|114469.1|114269.1|114470|114270|114470|114270|114469.1|114269.1|3
1628070900000|2021-08-04 09:55:00|114465.5|114265.5|114411.3|114311.3|114465.5|114314|114410.1|114265.5|6
1628071200000|2021-08-04 10:00:00|114411.8|114311.8|114454.5|114254.5|114470|114312.8|114365|114225|26
1628071500000|2021-08-04 10:05:00|114455|114255|114479.3|114279.3|114482.3|114282.3|114455|114255|18
1628071800000|2021-08-04 10:10:00|114476.1|114276.1|114471.9|114271.9|114478.8|114278.8|114467.1|114267.1|11
1628072100000|2021-08-04 10:15:00|114470.7|114270.7|114450.5|114250.5|114470.7|114270.7|114450.5|114250.5|9
1628072700000|2021-08-04 10:25:00|114456.5|114256.5|114456.7|114256.7|114458|114258|114456.5|114256.5|5
1628073000000|2021-08-04 10:30:00|114444.7|114244.7|114435.3|114235.3|114444.7|114244.7|114434.5|114234.5|6
1628073300000|2021-08-04 10:35:00|114435.5|114235.5|114446.5|114246.5|114451.7|114310.6|114409.1|114235.5|6
1628073600000|2021-08-04 10:40:00|114449.9|114249.9|114468|114268|114468.5|114268.5|114449.9|114249.9|11
1628073900000|2021-08-04 10:45:00|114467.6|114267.6|114475.7|114275.7|114475.7|114275.7|114467.6|114267.6|5
1628074200000|2021-08-04 10:50:00|114475|114275|114475|114275|114475.2|114275.2|114475|114275|3
1628074500000|2021-08-04 10:55:00|114475.1|114275.1|114430.7|114330.7|114494|114332.5|114430.7|114266|30
1628074800000|2021-08-04 11:00:00|114438|114338|114430.6|114330.6|114513.5|114363.5|114427.1|114285|29
1628075100000|2021-08-04 11:05:00|114430|114330|114424.6|114324.6|114430|114330|114424.6|114324.6|8
1628075400000|2021-08-04 11:10:00|114427.1|114327.1|114436.5|114236.5|114439|114327.1|114394|114235.7|16
1628075700000|2021-08-04 11:15:00|114436.7|114236.7|114440|114240|114443.3|114243.3|114434.3|114234.3|9
1628076000000|2021-08-04 11:20:00|114436.3|114236.3|114411|114211|114440|114240|114411|114211|13
1628076300000|2021-08-04 11:25:00|114406.5|114206.5|114380|114180|114406.5|114239.4|114334.4|114166.5|8
1628076600000|2021-08-04 11:30:00|114383.8|114183.8|114333.8|114233.8|114383.8|114234.4|114326.9|114181.4|11
1628076900000|2021-08-04 11:35:00|114335.1|114235.1|114335.1|114235.1|114335.1|114235.1|114335.1|114235.1|1
1628077200000|2021-08-04 11:40:00|114330|114230|114404.4|114204.4|114404.4|114255.2|114330|114204.4|14
1628077800000|2021-08-04 11:50:00|114344.4|114244.4|114350|114250|114350.3|114250.3|114344.4|114244.4|4
1628078100000|2021-08-04 11:55:00|114349.9|114249.9|114355.7|114255.7|114358.1|114258.1|114344.5|114244.5|18
1628078400000|2021-08-04 12:00:00|114358.1|114258.1|114354|114254|114360.6|114260.6|114354|114254|5
1628078700000|2021-08-04 12:05:00|114355.5|114255.5|114355.5|114255.5|114355.5|114255.5|114355.5|114255.5|1
1628079000000|2021-08-04 12:10:00|114367.4|114267.4|114441.5|114241.5|114444.8|114288.5|114367.4|114233|19
1628079300000|2021-08-04 12:15:00|114433.5|114233.5|114364.3|114164.3|114440.1|114260.6|114313.7|114149.7|77
1628079600000|2021-08-04 12:20:00|114363.3|114163.3|114374.1|114174.1|114374.6|114225|114317.2|114163.3|14
1628079900000|2021-08-04 12:25:00|114370|114170|114369|114169|114370|114170|114360.5|114160.5|15
1628080200000|2021-08-04 12:30:00|114366.7|114166.7|114319.5|114219.5|114383.1|114228.1|114318.1|114166.7|18
1628080500000|2021-08-04 12:35:00|114319.4|114219.4|114334|114134|114339.4|114219.5|114275|114130|35
1628080800000|2021-08-04 12:40:00|114328.7|114128.7|114275.9|114075.9|114329.4|114160.9|114249.5|114075.9|44
1628081100000|2021-08-04 12:45:00|114271.5|114071.5|114279.7|114079.7|114280.1|114080.1|114225.5|114025.5|63
1628081400000|2021-08-04 12:50:00|114278.7|114078.7|114278.1|114078.1|114330.4|114148.3|114245.1|114076.9|36
1628081700000|2021-08-04 12:55:00|114277.6|114077.6|114276|114076|114279.5|114079.5|114269|114069|14
1628082000000|2021-08-04 13:00:00|114277|114077|114392.7|114192.7|114423.1|114223.1|114254.4|114077|70
1628082300000|2021-08-04 13:05:00|114391.7|114191.7|114377.4|114177.4|114439.5|114286.7|114305.7|114135.8|78
1628082600000|2021-08-04 13:10:00|114381.9|114181.9|114396.5|114196.5|114399.5|114199.5|114381.9|114181.9|11
1628082900000|2021-08-04 13:15:00|114394.3|114194.3|114376.9|114176.9|114394.3|114228.5|114311.9|114159.4|41
1628083200000|2021-08-04 13:20:00|114377.4|114177.4|114356.7|114256.7|114390.1|114256.9|114343.9|114177.4|25
1628083500000|2021-08-04 13:25:00|114353.2|114253.2|114315.5|114215.5|114355|114255|114315.5|114215.5|28
1628083800000|2021-08-04 13:30:00|114315|114215|114205.8|114105.8|114315|114215|114205.8|114105.8|95
1628084100000|2021-08-04 13:35:00|114205.3|114105.3|114235|114135|114235|114135|114183.5|114083.5|38
1628084400000|2021-08-04 13:40:00|114234.5|114134.5|114279|114079|114280|114137|114226.5|114076.5|22
1628084700000|2021-08-04 13:45:00|114282|114082|114214.5|114114.5|114284.3|114126.3|114214.5|114065|30
1628085000000|2021-08-04 13:50:00|114215|114115|114227.8|114127.8|114228.8|114128.8|114214|114114|9
1628085300000|2021-08-04 13:55:00|114227.3|114127.3|114245|114145|114245|114145|114226.8|114126.8|13
1628085600000|2021-08-04 14:00:00|114240.5|114140.5|114380|114180|114406.2|114206.2|114237.8|114105.8|98
1628085900000|2021-08-04 14:05:00|114378.5|114178.5|114439|114239|114460|114295|114342.3|114171.3|116
1628086200000|2021-08-04 14:10:00|114436.6|114236.6|114420|114220|114436.6|114264.8|114288.3|114118.1|150
1628086500000|2021-08-04 14:15:00|114419.5|114219.5|114462.2|114262.2|114482.5|114329.1|114373.8|114214.7|121
1628086800000|2021-08-04 14:20:00|114462.7|114262.7|114552.5|114352.5|114569|114407.2|114449.8|114262.7|85
1628087100000|2021-08-04 14:25:00|114553|114353|114554|114354|114569|114425|114510.3|114350.5|75
1628087400000|2021-08-04 14:30:00|114554.5|114354.5|114540.5|114340.5|114586.5|114439.5|114491.5|114340.5|69
1628087700000|2021-08-04 14:35:00|114535.5|114335.5|114506|114406|114540|114412.1|114479|114329|47
1628088000000|2021-08-04 14:40:00|114504.3|114404.3|114469.6|114369.6|114534.5|114404.3|114458.1|114300|55
1628088300000|2021-08-04 14:45:00|114471|114371|114551|114351|114551|114385|114471|114334.5|27
1628088600000|2021-08-04 14:50:00|114550.5|114350.5|114557.1|114357.1|114557.8|114357.8|114550.5|114350.5|28
1628088900000|2021-08-04 14:55:00|114556.6|114356.6|114548.1|114348.1|114557.3|114418.4|114495.5|114345.5|42
1628089200000|2021-08-04 15:00:00|114548.6|114348.6|114505|114405|114550|114407.5|114493|114347|53
1628089500000|2021-08-04 15:05:00|114504.5|114404.5|114573.9|114373.9|114576.7|114422|114504|114365|53
1628089800000|2021-08-04 15:10:00|114574.7|114374.7|114625.5|114425.5|114632.5|114451.1|114549|114366|56
1628090100000|2021-08-04 15:15:00|114623.3|114423.3|114579.7|114379.7|114624.4|114424.4|114578|114378|29
1628090400000|2021-08-04 15:20:00|114568.4|114368.4|114577.5|114377.5|114596|114396|114509.1|114309.1|63
1628090700000|2021-08-04 15:25:00|114578|114378|114577.6|114377.6|114590.5|114390.5|114577.5|114377.5|26
1628091000000|2021-08-04 15:30:00|114548.5|114448.5|114605.5|114505.5|114632.3|114506.8|114548.5|114425.3|32
1628091300000|2021-08-04 15:35:00|114604.5|114504.5|114588.6|114488.6|114604.5|114504.5|114587.6|114487.6|10
1628091600000|2021-08-04 15:40:00|114588.8|114488.8|114524|114424|114588.8|114488.8|114524|114424|43
1628091900000|2021-08-04 15:45:00|114523|114423|114579.3|114379.3|114579.3|114424.5|114523|114379.3|3
1628092200000|2021-08-04 15:50:00|114580|114380|114594.5|114394.5|114606|114406|114580|114380|30
1628092500000|2021-08-04 15:55:00|114597.2|114397.2|114594.5|114394.5|114597.2|114397.2|114592.7|114392.7|6
1628092800000|2021-08-04 16:00:00|114599.9|114399.9|114615.7|114415.7|114624.2|114424.2|114594|114394|27
1628093100000|2021-08-04 16:05:00|114615.4|114415.4|114596.6|114396.6|114621.7|114446|114535|114395|33
1628093400000|2021-08-04 16:10:00|114551.5|114451.5|114617.1|114417.1|114624.5|114473.5|114551.5|114413|34
1628093700000|2021-08-04 16:15:00|114612|114412|114565|114465|114613.5|114465|114565|114407|10
1628094000000|2021-08-04 16:20:00|114562.3|114462.3|114559|114459|114562.3|114462.3|114559|114459|3
1628094300000|2021-08-04 16:25:00|114558.5|114458.5|114625|114425|114626.6|114484|114558.5|114424.6|28
1628094600000|2021-08-04 16:30:00|114628|114428|114628.1|114428.1|114628.5|114428.5|114626.4|114426.4|10
1628094900000|2021-08-04 16:35:00|114628.3|114428.3|114591.2|114491.2|114628.4|114491.2|114583|114427.5|15
1628095200000|2021-08-04 16:40:00|114590.7|114490.7|114590.7|114490.7|114590.7|114490.7|114590.2|114490.2|3
1628095800000|2021-08-04 16:50:00|114591.2|114491.2|114590.7|114490.7|114591.2|114491.2|114590.2|114490.2|4
1628096100000|2021-08-04 16:55:00|114595.7|114495.7|114598.6|114498.6|114599.2|114499.2|114595.7|114495.7|4
1628096400000|2021-08-04 17:00:00|114592.6|114492.6|114591.3|114491.3|114592.6|114492.6|114591.3|114491.3|3
1628096700000|2021-08-04 17:05:00|114580.7|114480.7|114588.6|114488.6|114589.1|114489.1|114580.7|114480.7|15
1628097300000|2021-08-04 17:15:00|114588.7|114488.7|114592.2|114492.2|114593.2|114493.2|114588.2|114488.2|6
1628097600000|2021-08-04 17:20:00|114592.3|114492.3|114592.2|114492.2|114592.5|114492.5|114592.2|114492.2|5
1628097900000|2021-08-04 17:25:00|114591.2|114491.2|114592|114492|114592|114492|114590.5|114490.5|4
1628098200000|2021-08-04 17:30:00|114590.7|114490.7|114592|114492|114592|114492|114590.7|114490.7|3
1628098800000|2021-08-04 17:40:00|114591.8|114491.8|114591.8|114491.8|114592|114492|114591.8|114491.8|3
1628099100000|2021-08-04 17:45:00|114592|114492|114582|114482|114592|114492|114581.2|114481.2|17
1628099400000|2021-08-04 17:50:00|114585.7|114485.7|114585|114485|114585.7|114485.7|114585|114485|5
1628099700000|2021-08-04 17:55:00|114585.3|114485.3|114589.2|114489.2|114589.3|114489.3|114564.8|114464.8|23
1628100000000|2021-08-04 18:00:00|114590.2|114490.2|114590|114490|114590.2|114490.2|114575.7|114475.7|17
1628100300000|2021-08-04 18:05:00|114592|114492|114592|114492|114592|114492|114592|114492|1
1628100600000|2021-08-04 18:10:00|114591.5|114491.5|114586|114486|114592|114492|114586|114486|4
1628100900000|2021-08-04 18:15:00|114585.5|114485.5|114591.5|114491.5|114593.3|114493.3|114585.5|114485.5|10
1628101200000|2021-08-04 18:20:00|114592|114492|114592|114492|114592|114492|114591|114491|3
1628101500000|2021-08-04 18:25:00|114592.8|114492.8|114597.4|114497.4|114597.4|114497.4|114592.8|114492.8|5
1628101800000|2021-08-04 18:30:00|114599.5|114499.5|114600.5|114500.5|114605.3|114505.3|114599.2|114499.2|15
1628102100000|2021-08-04 18:35:00|114600|114500|114599.5|114499.5|114600|114500|114599.5|114499.5|2
1628102400000|2021-08-04 18:40:00|114600.5|114500.5|114676.8|114476.8|114676.8|114524.5|114600.5|114464.5|18
1628102700000|2021-08-04 18:45:00|114676.3|114476.3|114676.3|114476.3|114676.3|114476.3|114676.1|114476.1|3
1628103000000|2021-08-04 18:50:00|114676.6|114476.6|114676.6|114476.6|114676.6|114476.6|114676.6|114476.6|1
1628103300000|2021-08-04 18:55:00|114676.4|114476.4|114675.9|114475.9|114676.4|114476.4|114675.9|114475.9|2
1628103600000|2021-08-04 19:00:00|114626.4|114526.4|114625.5|114525.5|114626.4|114526.4|114625|114525|6
1628103900000|2021-08-04 19:05:00|114625.3|114525.3|114622|114522|114625.3|114525.3|114616.3|114516.3|10
1628104200000|2021-08-04 19:10:00|114621|114521|114621.8|114521.8|114621.8|114521.8|114621|114521|4
1628104500000|2021-08-04 19:15:00|114621.9|114521.9|114625|114525|114625|114525|114618.5|114518.5|5
1628104800000|2021-08-04 19:20:00|114674.5|114474.5|114670|114470|114674.5|114474.5|114670|114470|6
1628105100000|2021-08-04 19:25:00|114609|114509|114634.6|114434.6|114634.6|114509|114562|114416.7|16
1628105400000|2021-08-04 19:30:00|114604.8|114404.8|114622|114422|114641.8|114466.7|114566.7|114404.8|46
1628105700000|2021-08-04 19:35:00|114622.5|114422.5|114638|114438|114638|114438|114622|114422|23
1628106000000|2021-08-04 19:40:00|114638.5|114438.5|114652.5|114452.5|114653|114453|114628|114428|23
1628106300000|2021-08-04 19:45:00|114653|114453|114589.5|114489.5|114653.5|114489.5|114589.5|114439|19
1628106900000|2021-08-04 19:55:00|114590|114490|114590|114490|114590|114490|114590|114490|1
1628121600000|2021-08-05 00:00:00|114719.1|114519.1|114624.5|114524.5|114719.1|114537.5|114596|114433.4|152
1628121900000|2021-08-05 00:05:00|114625.6|114525.6|114632|114532|114651|114551|114619.6|114519.6|213
1628122200000|2021-08-05 00:10:00|114632.5|114532.5|114637.2|114537.2|114652|114552|114624.6|114524.6|242
1628122500000|2021-08-05 00:15:00|114634.5|114534.5|114612.3|114512.3|114644.5|114544.5|114612.3|114512.3|114
1628122800000|2021-08-05 00:20:00|114613.1|114513.1|114610.8|114510.8|114634.5|114534.5|114588.1|114488.1|183
1628123100000|2021-08-05 00:25:00|114611.3|114511.3|114613.1|114513.1|114615.1|114515.1|114598|114498|107
1628123400000|2021-08-05 00:30:00|114614.5|114514.5|114613.5|114513.5|114635|114535|114609.1|114509.1|79
1628123700000|2021-08-05 00:35:00|114613.1|114513.1|114619.7|114519.7|114633.1|114533.1|114603.5|114503.5|82
1628124000000|2021-08-05 00:40:00|114619.3|114519.3|114695.1|114595.1|114696.4|114596.4|114619.1|114519.1|120
1628124300000|2021-08-05 00:45:00|114696.4|114596.4|114689.6|114589.6|114707.8|114607.8|114679.6|114579.6|163
1628124600000|2021-08-05 00:50:00|114688.9|114588.9|114698.5|114598.5|114720|114620|114679.2|114579.2|171
1628124900000|2021-08-05 00:55:00|114696.6|114596.6|114708.5|114608.5|114762|114662|114695.5|114595.5|207
1628125200000|2021-08-05 01:00:00|114716.5|114616.5|114695.6|114595.6|114726.5|114626.5|114681.4|114581.4|277
1628125500000|2021-08-05 01:05:00|114695.1|114595.1|114681.1|114581.1|114695.1|114595.1|114663.5|114563.5|208
1628125800000|2021-08-05 01:10:00|114683|114583|114681.5|114581.5|114692.5|114592.5|114655|114555|198
1628126100000|2021-08-05 01:15:00|114682|114582|114599.5|114499.5|114682|114582|114592|114492|185
1628126400000|2021-08-05 01:20:00|114599.2|114499.2|114559.5|114459.5|114618.1|114518.1|114539|114439|265
1628126700000|2021-08-05 01:25:00|114560|114460|114485.1|114385.1|114571.1|114471.1|114477.1|114377.1|283
1628127000000|2021-08-05 01:30:00|114485.2|114385.2|114527.1|114427.1|114527.1|114427.1|114480.6|114380.6|258
1628127300000|2021-08-05 01:35:00|114526.6|114426.6|114529|114429|114535.5|114435.5|114492.1|114392.1|194
1628127600000|2021-08-05 01:40:00|114528|114428|114497.5|114397.5|114530.5|114430.5|114452.6|114352.6|268
1628127900000|2021-08-05 01:45:00|114496.1|114396.1|114484.6|114384.6|114502.2|114402.2|114472.5|114372.5|127
1628128200000|2021-08-05 01:50:00|114486.6|114386.6|114461|114361|114511.2|114411.2|114461|114361|223
1628128500000|2021-08-05 01:55:00|114449|114349|114442.6|114342.6|114468.1|114368.1|114438.1|114338.1|245
1628128800000|2021-08-05 02:00:00|114440|114340|114457.5|114357.5|114470.5|114370.5|114419|114319|201
1628129100000|2021-08-05 02:05:00|114459.7|114359.7|114461.7|114361.7|114486.5|114386.5|114448|114348|167
1628129400000|2021-08-05 02:10:00|114461.3|114361.3|114482.5|114382.5|114483.5|114383.5|114440.5|114340.5|124
1628129700000|2021-08-05 02:15:00|114480.3|114380.3|114510.5|114410.5|114514|114414|114480.3|114380.3|79
1628130000000|2021-08-05 02:20:00|114512|114412|114509|114409|114513.5|114413.5|114491.2|114391.2|116
1628130300000|2021-08-05 02:25:00|114510.5|114410.5|114485.6|114385.6|114510.7|114410.7|114483.5|114383.5|90
1628130600000|2021-08-05 02:30:00|114486.1|114386.1|114437.6|114337.6|114494.3|114394.3|114426.5|114326.5|191
1628130900000|2021-08-05 02:35:00|114438|114338|114478|114378|114479.1|114379.1|114427.1|114327.1|62
1628131200000|2021-08-05 02:40:00|114477.5|114377.5|114463.1|114363.1|114492.2|114392.2|114452.1|114352.1|138
1628131500000|2021-08-05 02:45:00|114462.7|114362.7|114426|114326|114466.7|114366.7|114416.4|114316.4|158
1628131800000|2021-08-05 02:50:00|114425.5|114325.5|114429|114329|114459.5|114359.5|114418.4|114318.4|144
1628132100000|2021-08-05 02:55:00|114428|114328|114302.4|114202.4|114428|114328|114271.7|114171.7|215
1628132400000|2021-08-05 03:00:00|114302.5|114202.5|114288|114188|114309.2|114209.2|114265.5|114165.5|234
1628132700000|2021-08-05 03:05:00|114294.8|114194.8|114287.5|114187.5|114299.5|114199.5|114287|114187|37
1628133000000|2021-08-05 03:10:00|114291.1|114191.1|114296|114196|114325.5|114225.5|114291.1|114191.1|109
1628133300000|2021-08-05 03:15:00|114295|114195|114295.5|114195.5|114332.5|114232.5|114279.5|114179.5|154
1628133600000|2021-08-05 03:20:00|114291.5|114191.5|114288.7|114188.7|114301|114201|114271.5|114171.5|152
1628133900000|2021-08-05 03:25:00|114288.5|114188.5|114297.5|114197.5|114303.1|114203.1|114284.5|114184.5|57
1628134200000|2021-08-05 03:30:00|114297.1|114197.1|114304.5|114204.5|114305.5|114205.5|114293.1|114193.1|52
1628134500000|2021-08-05 03:35:00|114304.1|114204.1|114317.5|114217.5|114318.1|114218.1|114293.6|114193.6|72
1628134800000|2021-08-05 03:40:00|114315.5|114215.5|114327.5|114227.5|114334|114234|114310.5|114210.5|79
1628135100000|2021-08-05 03:45:00|114328.5|114228.5|114292|114192|114328.5|114228.5|114288.5|114188.5|89
1628135400000|2021-08-05 03:50:00|114292.6|114192.6|114304.6|114204.6|114304.6|114204.6|114283.1|114183.1|50
1628135700000|2021-08-05 03:55:00|114306.6|114206.6|114351.5|114251.5|114380.9|114280.9|114306.6|114206.6|197
1628136000000|2021-08-05 04:00:00|114349.4|114249.4|114318.6|114218.6|114363.1|114263.1|114317.9|114217.9|96
1628136300000|2021-08-05 04:05:00|114317.9|114217.9|114309.3|114209.3|114319|114219|114297.5|114197.5|83
1628136600000|2021-08-05 04:10:00|114311.5|114211.5|114324.8|114224.8|114329.1|114229.1|114309.1|114209.1|65
1628136900000|2021-08-05 04:15:00|114328|114228|114310.5|114210.5|114331.5|114231.5|114310.5|114210.5|47
1628137200000|2021-08-05 04:20:00|114309.6|114209.6|114286.8|114186.8|114309.6|114209.6|114276|114176|89
1628137500000|2021-08-05 04:25:00|114287.3|114187.3|114285.1|114185.1|114292.5|114192.5|114270.4|114170.4|80
1628137800000|2021-08-05 04:30:00|114285.6|114185.6|114294.5|114194.5|114322.5|114222.5|114285.1|114185.1|112
1628138100000|2021-08-05 04:35:00|114295|114195|114296.5|114196.5|114308|114208|114294|114194|140
1628138400000|2021-08-05 04:40:00|114296|114196|114305.5|114205.5|114310.3|114210.3|114291.8|114191.8|63
1628138700000|2021-08-05 04:45:00|114302.5|114202.5|114310|114210|114318.5|114218.5|114299.2|114199.2|95
1628139000000|2021-08-05 04:50:00|114308|114208|114282.7|114182.7|114311.2|114211.2|114282.2|114182.2|52
1628139300000|2021-08-05 04:55:00|114285.1|114185.1|114292.1|114192.1|114295.1|114195.1|114271|114171|104
1628139600000|2021-08-05 05:00:00|114292.6|114192.6|114280.8|114180.8|114292.6|114192.6|114270.8|114170.8|96
1628139900000|2021-08-05 05:05:00|114283|114183|114279|114179|114286.5|114186.5|114278.5|114178.5|43
1628140200000|2021-08-05 05:10:00|114272|114172|114267.5|114167.5|114275.1|114175.1|114262.7|114162.7|68
1628140500000|2021-08-05 05:15:00|114266|114166|114278.5|114178.5|114281.7|114181.7|114262.2|114162.2|68
1628140800000|2021-08-05 05:20:00|114280.5|114180.5|114283.5|114183.5|114285.1|114185.1|114275.5|114175.5|54
1628141100000|2021-08-05 05:25:00|114285.1|114185.1|114280.8|114180.8|114285.1|114185.1|114266.8|114166.8|91
1628141400000|2021-08-05 05:30:00|114281.3|114181.3|114288|114188|114295|114195|114281.3|114181.3|60
1628141700000|2021-08-05 05:35:00|114288.5|114188.5|114355|114255|114358.1|114258.1|114288.5|114188.5|176
1628142000000|2021-08-05 05:40:00|114355.5|114255.5|114319.5|114219.5|114356|114256|114302.5|114202.5|126
1628142300000|2021-08-05 05:45:00|114324.1|114224.1|114338.6|114238.6|114368.3|114268.3|114324.1|114224.1|144
1628142600000|2021-08-05 05:50:00|114338.1|114238.1|114384.5|114284.5|114384.5|114284.5|114325.6|114225.6|106
1628142900000|2021-08-05 05:55:00|114383.9|114283.9|114411|114311|114418|114318|114377.8|114277.8|165
1628143200000|2021-08-05 06:00:00|114408.5|114308.5|114445.5|114345.5|114446.5|114346.5|114376.6|114276.6|257
1628143500000|2021-08-05 06:05:00|114445.4|114345.4|114441|114341|114470.5|114370.5|114433.6|114333.6|183
1628143800000|2021-08-05 06:10:00|114440.9|114340.9|114475.1|114375.1|114493.5|114393.5|114425.1|114325.1|153
1628144100000|2021-08-05 06:15:00|114474.1|114374.1|114482.6|114382.6|114520|114420|114474.1|114374.1|205
1628144400000|2021-08-05 06:20:00|114483.1|114383.1|114454|114354|114497.4|114397.4|114433.8|114333.8|228
1628144700000|2021-08-05 06:25:00|114450.1|114350.1|114470|114370|114473|114373|114443|114343|261
1628145000000|2021-08-05 06:30:00|114470.5|114370.5|114531.5|114431.5|114534.5|114434.5|114470|114370|137
1628145300000|2021-08-05 06:35:00|114535.5|114435.5|114599.2|114399.2|114619.1|114480.1|114534.6|114382.5|50
1628145600000|2021-08-05 06:40:00|114599.9|114399.9|114537.2|114437.2|114603.4|114455.5|114531.6|114395.1|32
1628145900000|2021-08-05 06:45:00|114537.7|114437.7|114488.5|114388.5|114538.1|114438.1|114488|114388|60
1628146200000|2021-08-05 06:50:00|114486.5|114386.5|114466.5|114366.5|114486.5|114386.5|114460.5|114360.5|47
1628146500000|2021-08-05 06:55:00|114467.5|114367.5|114439.5|114339.5|114480.2|114380.2|114439|114339|64
1628146800000|2021-08-05 07:00:00|114441.5|114341.5|114414|114314|114441.5|114341.5|114400.8|114300.8|57
1628147100000|2021-08-05 07:05:00|114414.5|114314.5|114404.7|114304.7|114414.5|114314.5|114351.4|114251.4|91
1628147400000|2021-08-05 07:10:00|114403|114303|114390|114290|114403|114303|114375|114275|28
1628147700000|2021-08-05 07:15:00|114396.5|114296.5|114393.1|114293.1|114438.1|114305.5|114386.9|114233.5|64
1628148000000|2021-08-05 07:20:00|114393.2|114293.2|114394.1|114294.1|114410.1|114310.1|114384.5|114284.5|101
1628148300000|2021-08-05 07:25:00|114393.9|114293.9|114382.1|114282.1|114394.9|114294.9|114368.9|114268.9|27
1628148600000|2021-08-05 07:30:00|114355.1|114255.1|114344.5|114244.5|114377.1|114277.1|114312.5|114212.5|90
1628148900000|2021-08-05 07:35:00|114343.7|114243.7|114417.3|114217.3|114419.1|114267.6|114322.7|114217.1|65
1628149200000|2021-08-05 07:40:00|114418|114218|114349.9|114249.9|114431.6|114279.7|114331.9|114212.2|68
1628149500000|2021-08-05 07:45:00|114350.2|114250.2|114359.7|114159.7|114405.8|114276.2|114316.4|114159.7|83
1628149800000|2021-08-05 07:50:00|114367.1|114167.1|114329.4|114229.4|114374.1|114230.7|114325.4|114166.3|25
1628150100000|2021-08-05 07:55:00|114331.2|114231.2|114315.2|114215.2|114331.2|114231.2|114315.2|114215.2|68
1628150400000|2021-08-05 08:00:00|114318.5|114218.5|114318.8|114218.8|114326.1|114226.1|114309.9|114209.9|14
1628150700000|2021-08-05 08:05:00|114334|114234|114363.5|114163.5|114395|114254.5|114320|114163.5|28
1628151000000|2021-08-05 08:10:00|114366.5|114166.5|114323.5|114223.5|114377.6|114242|114322|114165|26
1628151300000|2021-08-05 08:15:00|114327|114227|114345.5|114245.5|114352|114252|114315.5|114215.5|17
1628151600000|2021-08-05 08:20:00|114395.5|114195.5|114411|114211|114411|114211|114395.5|114195.5|18
1628151900000|2021-08-05 08:25:00|114409.5|114209.5|114375.5|114275.5|114425.5|114275.5|114375.5|114209.5|11
1628152200000|2021-08-05 08:30:00|114377.5|114277.5|114460.5|114260.5|114468|114304|114377|114253.7|18
1628152500000|2021-08-05 08:35:00|114464|114264|114491.5|114291.5|114505.5|114305.5|114464|114264|23
1628152800000|2021-08-05 08:40:00|114491|114291|114485.5|114285.5|114496|114296|114485.5|114285.5|13
1628153100000|2021-08-05 08:45:00|114488.5|114288.5|114465|114265|114490|114290|114463.5|114263.5|18
1628153400000|2021-08-05 08:50:00|114416.5|114316.5|114371|114271|114484.9|114336.5|114367|114263.5|41
1628153700000|2021-08-05 08:55:00|114377|114277|114375.5|114275.5|114381|114281|114373|114273|14
1628154000000|2021-08-05 09:00:00|114379.5|114279.5|114369.5|114269.5|114379.5|114279.5|114369.5|114269.5|3
1628154300000|2021-08-05 09:05:00|114371.5|114271.5|114418.5|114218.5|114421.5|114284.5|114371|114218.5|9
1628154600000|2021-08-05 09:10:00|114421.5|114221.5|114425.5|114225.5|114430.5|114230.5|114419|114219|16
1628154900000|2021-08-05 09:15:00|114374.5|114274.5|114419.3|114219.3|114419.3|114274.5|114369.5|114217.5|5
1628155200000|2021-08-05 09:20:00|114365.9|114265.9|114334.5|114234.5|114407.5|114265.9|114312.5|114194.5|40
1628155500000|2021-08-05 09:25:00|114383|114183|114398.2|114198.2|114406|114206|114383|114183|8
1628155800000|2021-08-05 09:30:00|114397|114197|114401.5|114201.5|114405.5|114205.5|114384.5|114184.5|15
1628156100000|2021-08-05 09:35:00|114403.5|114203.5|114400|114200|114409|114209|114390|114190|14
1628156400000|2021-08-05 09:40:00|114408.5|114208.5|114408.5|114208.5|114408.5|114208.5|114408.5|114208.5|1
1628157300000|2021-08-05 09:55:00|114411|114211|114411|114211|114411|114211|114411|114211|1
1628157600000|2021-08-05 10:00:00|114405.5|114205.5|114406.5|114206.5|114411.5|114211.5|114405.5|114205.5|4
1628158200000|2021-08-05 10:10:00|114411.5|114211.5|114405.5|114205.5|114411.5|114211.5|114404.5|114204.5|4
1628158500000|2021-08-05 10:15:00|114401|114201|114401.5|114201.5|114403.5|114203.5|114401|114201|4
1628159400000|2021-08-05 10:30:00|114396.5|114196.5|114400|114200|114400|114200|114394|114194|4
1628159700000|2021-08-05 10:35:00|114402.5|114202.5|114403.5|114203.5|114411.7|114211.7|114402.5|114202.5|5
1628160000000|2021-08-05 10:40:00|114411.7|114211.7|114415|114215|114421|114221|114411.7|114211.7|6
1628160300000|2021-08-05 10:45:00|114418|114218|114357|114257|114418|114258.7|114357|114216.7|5
1628160600000|2021-08-05 10:50:00|114401|114201|114396.5|114196.5|114401|114201|114395|114195|5
1628160900000|2021-08-05 10:55:00|114400.5|114200.5|114394.5|114194.5|114400.5|114200.5|114393.5|114193.5|3
1628161200000|2021-08-05 11:00:00|114389|114189|114395|114195|114400.5|114200.5|114370.5|114170.5|25
1628161500000|2021-08-05 11:05:00|114391.5|114191.5|114371.5|114171.5|114391.5|114235.5|114321.5|114151|37
1628161800000|2021-08-05 11:10:00|114372|114172|114343.5|114243.5|114377|114248.5|114327|114165.5|59
1628162100000|2021-08-05 11:15:00|114344|114244|114378|114178|114390|114247|114332.5|114176|30
1628162400000|2021-08-05 11:20:00|114322.5|114222.5|114311.5|114211.5|114366|114222.5|114310.5|114146.5|15
1628162700000|2021-08-05 11:25:00|114309|114209|114301.5|114201.5|114309|114209|114296|114196|10
1628163000000|2021-08-05 11:30:00|114304|114204|114374.5|114174.5|114414.5|114252.1|114293.5|114169|40
1628163300000|2021-08-05 11:35:00|114378.4|114178.4|114375|114175|114383.4|114183.4|114375|114175|6
1628163900000|2021-08-05 11:45:00|114365.1|114165.1|114364.5|114164.5|114365.1|114165.1|114364.5|114164.5|2
1628164200000|2021-08-05 11:50:00|114367.6|114167.6|114375|114175|114375|114175|114367.6|114167.6|5
1628165700000|2021-08-05 12:15:00|114379|114179|114406.5|114206.5|114452.9|114252.9|114379|114179|37
1628166000000|2021-08-05 12:20:00|114406|114206|114428.5|114228.5|114428.5|114228.5|114406|114206|7
1628166300000|2021-08-05 12:25:00|114443.4|114243.4|114451|114251|114451|114251|114443.1|114243.1|4
1628166600000|2021-08-05 12:30:00|114450.9|114250.9|114462|114262|114462|114262|114449.5|114249.5|8
1628166900000|2021-08-05 12:35:00|114465.2|114265.2|114428|114228|114491.7|114350.1|114396.9|114227.5|69
1628167200000|2021-08-05 12:40:00|114427.7|114227.7|114443.5|114243.5|114450|114250|114427.7|114227.7|29
1628167500000|2021-08-05 12:45:00|114448.5|114248.5|114444|114244|114448.5|114248.5|114443.5|114243.5|3
1628167800000|2021-08-05 12:50:00|114409.7|114309.7|114427.5|114227.5|114473|114309.7|114384.7|114222.5|18
1628168100000|2021-08-05 12:55:00|114436.5|114236.5|114420.5|114220.5|114451|114251|114420.5|114220.5|13
1628168400000|2021-08-05 13:00:00|114420|114220|114413.5|114213.5|114439.7|114273.5|114373.5|114213.5|18
1628168700000|2021-08-05 13:05:00|114419|114219|114383.5|114183.5|114420|114220|114383.5|114183.5|33
1628169000000|2021-08-05 13:10:00|114385|114185|114380|114180|114385.1|114185.1|114379.5|114179.5|6
1628169300000|2021-08-05 13:15:00|114380.5|114180.5|114380.5|114180.5|114380.5|114180.5|114380.5|114180.5|1
1628169600000|2021-08-05 13:20:00|114377.5|114177.5|114321.4|114221.4|114401.5|114224.5|114321.4|114164.5|12
1628169900000|2021-08-05 13:25:00|114367.5|114167.5|114269.5|114169.5|114367.5|114250|114267.5|114134.5|48
1628170200000|2021-08-05 13:30:00|114270.5|114170.5|114258|114158|114274|114174|114252.5|114152.5|29
1628170500000|2021-08-05 13:35:00|114263|114163|114273|114173|114274|114174|114263|114163|20
1628170800000|2021-08-05 13:40:00|114326.5|114126.5|114306.5|114206.5|114328|114207.5|114264|114116|74
1628171100000|2021-08-05 13:45:00|114306|114206|114406.5|114206.5|114408|114208|114305|114150|25
1628171400000|2021-08-05 13:50:00|114406|114206|114362.5|114162.5|114408.5|114246.5|114322.5|114162|40
1628171700000|2021-08-05 13:55:00|114362|114162|114353.5|114153.5|114367.5|114167.5|114353.5|114153.5|14
1628172000000|2021-08-05 14:00:00|114354|114154|114387|114187|114392|114241.9|114341.9|114154|28
1628172300000|2021-08-05 14:05:00|114386.5|114186.5|114369.5|114169.5|114386.5|114186.5|114363|114163|17
1628172600000|2021-08-05 14:10:00|114368|114168|114290.5|114190.5|114368|114213.7|114281|114164|39
1628172900000|2021-08-05 14:15:00|114290|114190|114260.5|114160.5|114290|114190|114260|114160|19
1628173200000|2021-08-05 14:20:00|114261|114161|114263|114163|114263|114163|114258|114158|6
1628173500000|2021-08-05 14:25:00|114262.5|114162.5|114307.5|114107.5|114309|114164.5|114262|114107.5|35
1628173800000|2021-08-05 14:30:00|114302|114102|114320.5|114120.5|114345.5|114174.5|114234.3|114102|64
1628174100000|2021-08-05 14:35:00|114321|114121|114259.5|114159.5|114321|114159.5|114259|114108.6|20
1628174400000|2021-08-05 14:40:00|114260|114160|114275|114175|114290|114190|114255|114155|41
1628174700000|2021-08-05 14:45:00|114275.5|114175.5|114269|114069|114325|114176|114243.2|114065|90
1628175000000|2021-08-05 14:50:00|114269.5|114069.5|114269|114169|114305.5|114169|114236|114069.5|39
1628175300000|2021-08-05 14:55:00|114269.5|114169.5|114263.5|114163.5|114269.5|114169.5|114263|114163|10
1628175600000|2021-08-05 15:00:00|114264|114164|114264.5|114164.5|114265|114165|114224|114124|33
1628175900000|2021-08-05 15:05:00|114313.5|114113.5|114266|114166|114319.5|114166|114266|114113|11
1628176800000|2021-08-05 15:20:00|114314.5|114114.5|114320.5|114120.5|114323.5|114164.5|114264.5|114114.5|12
1628177100000|2021-08-05 15:25:00|114320|114120|114279.5|114179.5|114321|114179.5|114263.5|114117|24
1628177400000|2021-08-05 15:30:00|114279|114179|114288|114188|114330.5|114188.5|114247.5|114115|38
1628177700000|2021-08-05 15:35:00|114288.5|114188.5|114391|114191|114391.5|114229.3|114283|114154.5|40
1628178000000|2021-08-05 15:40:00|114391.4|114191.4|114376.5|114276.5|114416.5|114294.8|114351.5|114191.4|47
1628178300000|2021-08-05 15:45:00|114377|114277|114347.5|114247.5|114377|114277|114347|114247|22
1628178600000|2021-08-05 15:50:00|114348|114248|114348|114248|114348|114248|114348|114248|1
1628178900000|2021-08-05 15:55:00|114349.5|114249.5|114382|114282|114415.5|114285.4|114348|114213.5|52
1628179200000|2021-08-05 16:00:00|114381.5|114281.5|114390|114290|114390|114290|114375.3|114275.3|11
1628179500000|2021-08-05 16:05:00|114389.6|114289.6|114390|114290|114392.5|114292.5|114389.6|114289.6|4
1628179800000|2021-08-05 16:10:00|114390.5|114290.5|114381|114281|114390.5|114290.5|114380.5|114280.5|12
1628180100000|2021-08-05 16:15:00|114380.5|114280.5|114390|114290|114390|114290|114380.5|114280.5|6
1628180400000|2021-08-05 16:20:00|114391.9|114291.9|114391.5|114291.5|114391.9|114291.9|114391.5|114291.5|2
1628180700000|2021-08-05 16:25:00|114389|114289|114386|114286|114389|114289|114386|114286|3
1628181000000|2021-08-05 16:30:00|114386.1|114286.1|114386.1|114286.1|114386.2|114286.2|114385.6|114285.6|6
1628181300000|2021-08-05 16:35:00|114388.2|114288.2|114391.2|114291.2|114391.7|114291.7|114388.2|114288.2|4
1628181900000|2021-08-05 16:45:00|114392.5|114292.5|114388.5|114288.5|114393.4|114293.4|114388.5|114288.5|6
1628182500000|2021-08-05 16:55:00|114389|114289|114393|114293|114393|114293|114385|114285|13
1628182800000|2021-08-05 17:00:00|114393.5|114293.5|114390.1|114290.1|114393.5|114293.5|114390.1|114290.1|3
1628183100000|2021-08-05 17:05:00|114385.1|114285.1|114349.5|114249.5|114385.1|114285.1|114349.5|114249.5|23
1628183400000|2021-08-05 17:10:00|114349|114249|114358|114258|114372|114272|114349|114249|23
1628183700000|2021-08-05 17:15:00|114360|114260|114368.9|114268.9|114369.4|114269.4|114358.5|114258.5|15
1628184000000|2021-08-05 17:20:00|114369|114269|114376.6|114276.6|114378.8|114278.8|114368|114268|10
1628184300000|2021-08-05 17:25:00|114371.7|114271.7|114377.1|114277.1|114377.1|114277.1|114366.1|114266.1|18
1628184600000|2021-08-05 17:30:00|114375.8|114275.8|114375.8|114275.8|114375.8|114275.8|114375|114275|3
1628184900000|2021-08-05 17:35:00|114378.5|114278.5|114379.9|114279.9|114380.7|114280.7|114378.5|114278.5|4
1628185200000|2021-08-05 17:40:00|114378.5|114278.5|114378.7|114278.7|114379.2|114279.2|114377.8|114277.8|6
1628185500000|2021-08-05 17:45:00|114374.2|114274.2|114383.5|114283.5|114383.5|114283.5|114374.2|114274.2|12
1628185800000|2021-08-05 17:50:00|114384|114284|114380|114280|114384.5|114284.5|114380|114280|8
1628186100000|2021-08-05 17:55:00|114380.5|114280.5|114400.5|114200.5|114401.5|114280.5|114350|114200|12
1628186400000|2021-08-05 18:00:00|114400|114200|114400|114200|114400.5|114200.5|114400|114200|5
1628186700000|2021-08-05 18:05:00|114400.5|114200.5|114407.3|114207.3|114414.3|114214.3|114400.5|114200.5|23
1628187000000|2021-08-05 18:10:00|114407.8|114207.8|114395.5|114195.5|114407.8|114207.8|114394.8|114194.8|13
1628187600000|2021-08-05 18:20:00|114396.5|114196.5|114375.1|114275.1|114397|114275.1|114357|114196.5|6
1628187900000|2021-08-05 18:25:00|114375.4|114275.4|114375|114275|114375.8|114275.8|114375|114275|12
1628188200000|2021-08-05 18:30:00|114376.5|114276.5|114392|114292|114392|114292|114376.5|114276.5|16
1628188500000|2021-08-05 18:35:00|114391.5|114291.5|114391.5|114291.5|114391.5|114291.5|114391.5|114291.5|1
1628188800000|2021-08-05 18:40:00|114392.5|114292.5|114392|114292|114392.5|114292.5|114392|114292|2
1628189400000|2021-08-05 18:50:00|114393.5|114293.5|114468.5|114268.5|114469|114309.5|114393.5|114265.5|10
1628189700000|2021-08-05 18:55:00|114469|114269|114471.5|114271.5|114475|114275|114469|114269|12
1628190000000|2021-08-05 19:00:00|114470.9|114270.9|114478.5|114278.5|114478.5|114278.5|114470.9|114270.9|8
1628190300000|2021-08-05 19:05:00|114477.5|114277.5|114472.6|114272.6|114477.5|114277.5|114469|114269|12
1628190600000|2021-08-05 19:10:00|114472.5|114272.5|114481.5|114281.5|114482|114282|114466|114266|21
1628190900000|2021-08-05 19:15:00|114481|114281|114473.8|114273.8|114481|114281|114472.8|114272.8|5
1628191200000|2021-08-05 19:20:00|114474.3|114274.3|114416|114316|114474.3|114316.5|114415.5|114273.3|6
1628191500000|2021-08-05 19:25:00|114416.5|114316.5|114416.5|114316.5|114416.5|114316.5|114416.5|114316.5|1
1628191800000|2021-08-05 19:30:00|114424|114324|114422.5|114322.5|114424|114324|114422.5|114322.5|2
1628192400000|2021-08-05 19:40:00|114460.5|114260.5|114460|114260|114460.5|114260.5|114460|114260|2
1628192700000|2021-08-05 19:45:00|114461|114261|114461.5|114261.5|114461.5|114261.5|114461|114261|4
1628193000000|2021-08-05 19:50:00|114462|114262|114462|114262|114462|114262|114462|114262|1
1628193300000|2021-08-05 19:55:00|114403.5|114303.5|114399|114299|114403.5|114303.5|114399|114299|11
1628208000000|2021-08-06 00:00:00|114503.1|114303.1|114414|114214|114503.1|114303.1|114408|114208|183
1628208300000|2021-08-06 00:05:00|114370|114270|114379.2|114279.2|114420|114290.5|114358.8|114215|192
1628208600000|2021-08-06 00:10:00|114377.2|114277.2|114331.5|114231.5|114379.7|114279.7|114315.2|114215.2|240
1628208900000|2021-08-06 00:15:00|114328.3|114228.3|114309.1|114209.1|114331|114231|114290.2|114190.2|203
1628209200000|2021-08-06 00:20:00|114311.5|114211.5|114353.5|114253.5|114361.5|114261.5|114311.5|114211.5|189
1628209500000|2021-08-06 00:25:00|114355.5|114255.5|114314.5|114214.5|114359.5|114259.5|114314.3|114214.3|278
1628209800000|2021-08-06 00:30:00|114319.2|114219.2|114297.1|114197.1|114323.3|114223.3|114271.7|114171.7|268
1628210100000|2021-08-06 00:35:00|114297.7|114197.7|114305.1|114205.1|114327.6|114227.6|114297.1|114197.1|171
1628210400000|2021-08-06 00:40:00|114304.1|114204.1|114281|114181|114310|114210|114257|114157|166
1628210700000|2021-08-06 00:45:00|114280.5|114180.5|114296.5|114196.5|114298.1|114198.1|114274.5|114174.5|70
1628211000000|2021-08-06 00:50:00|114297.9|114197.9|114333.5|114233.5|114345.5|114245.5|114297.9|114197.9|143
1628211300000|2021-08-06 00:55:00|114334|114234|114374|114274|114390.5|114290.5|114333|114233|145
1628211600000|2021-08-06 01:00:00|114376|114276|114380|114280|114381.5|114281.5|114350.1|114250.1|129
1628211900000|2021-08-06 01:05:00|114379|114279|114404.7|114304.7|114426.5|114326.5|114374|114274|134
1628212200000|2021-08-06 01:10:00|114404.5|114304.5|114365.5|114265.5|114406.6|114306.6|114365.5|114265.5|229
1628212500000|2021-08-06 01:15:00|114367|114267|114370|114270|114389|114289|114367|114267|84
1628212800000|2021-08-06 01:20:00|114370.5|114270.5|114401|114301|114402|114302|114370.5|114270.5|92
1628213100000|2021-08-06 01:25:00|114401.2|114301.2|114408.5|114308.5|114414.5|114314.5|114392.5|114292.5|146
1628213400000|2021-08-06 01:30:00|114413.5|114313.5|114384.1|114284.1|114441.6|114341.6|114377.1|114277.1|206
1628213700000|2021-08-06 01:35:00|114380.5|114280.5|114408.5|114308.5|114409.1|114309.1|114372.2|114272.2|89
1628214000000|2021-08-06 01:40:00|114409.1|114309.1|114377|114277|114409.1|114309.1|114377|114277|145
1628214300000|2021-08-06 01:45:00|114376.8|114276.8|114378.5|114278.5|114409.7|114309.7|114376.5|114276.5|136
1628214600000|2021-08-06 01:50:00|114385|114285|114387|114287|114417.5|114317.5|114385|114285|136
1628214900000|2021-08-06 01:55:00|114387.5|114287.5|114394.1|114294.1|114394.1|114294.1|114359|114259|127
1628215200000|2021-08-06 02:00:00|114386.1|114286.1|114410.5|114310.5|114420.5|114320.5|114384.1|114284.1|105
1628215500000|2021-08-06 02:05:00|114411.6|114311.6|114424.6|114324.6|114435.1|114335.1|114411|114311|76
1628215800000|2021-08-06 02:10:00|114425.1|114325.1|114430|114330|114469.5|114369.5|114416.5|114316.5|171
1628216100000|2021-08-06 02:15:00|114429.5|114329.5|114441.2|114341.2|114446|114346|114423.5|114323.5|118
1628216400000|2021-08-06 02:20:00|114441.5|114341.5|114454.3|114354.3|114464|114364|114440.8|114340.8|109
1628216700000|2021-08-06 02:25:00|114455.3|114355.3|114428|114328|114462|114362|114412.4|114312.4|76
1628217000000|2021-08-06 02:30:00|114435.1|114335.1|114432.5|114332.5|114438|114338|114421.3|114321.3|43
1628217300000|2021-08-06 02:35:00|114433.5|114333.5|114494|114394|114504|114404|114430|114330|151
1628217600000|2021-08-06 02:40:00|114500.5|114400.5|114485.5|114385.5|114530.5|114430.5|114475|114375|135
1628217900000|2021-08-06 02:45:00|114483.2|114383.2|114460.5|114360.5|114494.5|114394.5|114456|114356|115
1628218200000|2021-08-06 02:50:00|114458.5|114358.5|114437|114337|114458.5|114358.5|114430.5|114330.5|97
1628218500000|2021-08-06 02:55:00|114437.4|114337.4|114405.4|114305.4|114457.4|114357.4|114400.5|114300.5|165
1628218800000|2021-08-06 03:00:00|114401|114301|114403.5|114303.5|114416.5|114316.5|114394.1|114294.1|132
1628219100000|2021-08-06 03:05:00|114404.5|114304.5|114398.7|114298.7|114424.5|114324.5|114398.2|114298.2|111
1628219400000|2021-08-06 03:10:00|114390.2|114290.2|114379.1|114279.1|114409.5|114309.5|114374.1|114274.1|120
1628219700000|2021-08-06 03:15:00|114378.1|114278.1|114378|114278|114378.8|114278.8|114353.5|114253.5|89
1628220000000|2021-08-06 03:20:00|114379.3|114279.3|114389|114289|114421|114321|114359.5|114259.5|112
1628220300000|2021-08-06 03:25:00|114389.5|114289.5|114370|114270|114392.5|114292.5|114370|114270|50
1628220600000|2021-08-06 03:30:00|114370.3|114270.3|114388.6|114288.6|114389.5|114289.5|114359.5|114259.5|76
1628220900000|2021-08-06 03:35:00|114385.6|114285.6|114333.1|114233.1|114395.1|114295.1|114325.7|114225.7|161
1628221200000|2021-08-06 03:40:00|114333|114233|114293.7|114193.7|114335.1|114235.1|114283.5|114183.5|158
1628221500000|2021-08-06 03:45:00|114294.2|114194.2|114315.2|114215.2|114322.5|114222.5|114288.9|114188.9|127
1628221800000|2021-08-06 03:50:00|114318|114218|114330.1|114230.1|114332.7|114232.7|114315.2|114215.2|82
1628222100000|2021-08-06 03:55:00|114331|114231|114316|114216|114331|114231|114310|114210|47
1628222400000|2021-08-06 04:00:00|114323.4|114223.4|114345.5|114245.5|114350.5|114250.5|114323.4|114223.4|94
1628222700000|2021-08-06 04:05:00|114340.5|114240.5|114339.5|114239.5|114340.5|114240.5|114330|114230|18
1628223000000|2021-08-06 04:10:00|114340.5|114240.5|114352.1|114252.1|114359|114259|114334.5|114234.5|112
1628223300000|2021-08-06 04:15:00|114349|114249|114329.5|114229.5|114349|114249|114320|114220|104
1628223600000|2021-08-06 04:20:00|114330|114230|114350|114250|114360|114260|114329.5|114229.5|69
1628223900000|2021-08-06 04:25:00|114343|114243|114347|114247|114347.6|114247.6|114330|114230|58
1628224200000|2021-08-06 04:30:00|114347.6|114247.6|114339.5|114239.5|114363.5|114263.5|114330.3|114230.3|86
1628224500000|2021-08-06 04:35:00|114339.7|114239.7|114345.1|114245.1|114353.4|114253.4|114329.8|114229.8|73
1628224800000|2021-08-06 04:40:00|114349.6|114249.6|114339.5|114239.5|114350.5|114250.5|114330|114230|38
1628225100000|2021-08-06 04:45:00|114340.5|114240.5|114309.5|114209.5|114344.5|114244.5|114304|114204|66
1628225400000|2021-08-06 04:50:00|114309|114209|114353.4|114253.4|114385.5|114285.5|114300.5|114200.5|185
1628225700000|2021-08-06 04:55:00|114355.1|114255.1|114340.5|114240.5|114361|114261|114335.5|114235.5|142
1628226000000|2021-08-06 05:00:00|114335.1|114235.1|114300|114200|114340.2|114240.2|114294.5|114194.5|177
1628226300000|2021-08-06 05:05:00|114300.6|114200.6|114307.5|114207.5|114324.5|114224.5|114294.5|114194.5|106
1628226600000|2021-08-06 05:10:00|114305.1|114205.1|114305.5|114205.5|114327.5|114227.5|114301.8|114201.8|73
1628226900000|2021-08-06 05:15:00|114306.1|114206.1|114325|114225|114325.5|114225.5|114300.5|114200.5|111
1628227200000|2021-08-06 05:20:00|114332.5|114232.5|114308.8|114208.8|114334|114234|114294|114194|129
1628227500000|2021-08-06 05:25:00|114310.8|114210.8|114319.3|114219.3|114328.3|114228.3|114299.1|114199.1|162
1628227800000|2021-08-06 05:30:00|114318.8|114218.8|114310|114210|114334.5|114234.5|114309.8|114209.8|140
1628228100000|2021-08-06 05:35:00|114310.5|114210.5|114350.8|114250.8|114350.8|114250.8|114295|114195|176
1628228400000|2021-08-06 05:40:00|114351.5|114251.5|114359.5|114259.5|114374.1|114274.1|114336.5|114236.5|176
1628228700000|2021-08-06 05:45:00|114360.5|114260.5|114311|114211|114360.5|114260.5|114297|114197|181
1628229000000|2021-08-06 05:50:00|114311.5|114211.5|114230.5|114130.5|114311.5|114211.5|114217.1|114117.1|227
1628229300000|2021-08-06 05:55:00|114231.5|114131.5|114233.5|114133.5|114242.5|114142.5|114160|114060|253
1628229600000|2021-08-06 06:00:00|114232.5|114132.5|114207|114107|114240.5|114140.5|114173.1|114073.1|219
1628229900000|2021-08-06 06:05:00|114206.9|114106.9|114216.5|114116.5|114237.5|114137.5|114191.5|114091.5|165
1628230200000|2021-08-06 06:10:00|114217|114117|114305.1|114205.1|114307.1|114207.1|114208.5|114108.5|272
1628230500000|2021-08-06 06:15:00|114309.2|114209.2|114318|114218|114321.5|114221.5|114290.5|114190.5|215
1628230800000|2021-08-06 06:20:00|114319|114219|114325|114225|114351.5|114251.5|114283|114183|258
1628231100000|2021-08-06 06:25:00|114326|114226|114334.5|114234.5|114335.1|114235.1|114310.1|114210.1|131
1628231400000|2021-08-06 06:30:00|114331.1|114231.1|114274.1|114174.1|114335.1|114235.1|114270.5|114170.5|101
1628231700000|2021-08-06 06:35:00|114273.7|114173.7|114285.5|114185.5|114294.5|114194.5|114270.1|114170.1|35
1628232000000|2021-08-06 06:40:00|114283|114183|114319.1|114219.1|114320.1|114220.1|114283|114183|42
1628232300000|2021-08-06 06:45:00|114317.9|114217.9|114370.1|114270.1|114376.6|114276.6|114316.9|114216.9|85
1628232600000|2021-08-06 06:50:00|114365.3|114265.3|114332|114232|114372.4|114272.4|114330|114230|86
1628232900000|2021-08-06 06:55:00|114333.5|114233.5|114332|114232|114339|114239|114332|114232|4
1628233200000|2021-08-06 07:00:00|114333.5|114233.5|114336.9|114236.9|114340|114240|114327.9|114227.9|23
1628233500000|2021-08-06 07:05:00|114337.4|114237.4|114361.1|114261.1|114364|114264|114329|114229|51
1628233800000|2021-08-06 07:10:00|114361.4|114261.4|114371.4|114271.4|114371.4|114271.4|114357.6|114257.6|26
1628234100000|2021-08-06 07:15:00|114372.9|114272.9|114360|114260|114438.9|114287.1|114360|114224.5|34
1628234400000|2021-08-06 07:20:00|114361|114261|114340|114240|114366.5|114266.5|114340|114240|16
1628234700000|2021-08-06 07:25:00|114333.8|114233.8|114340|114240|114375.1|114275.1|114331.3|114231.3|70
1628235000000|2021-08-06 07:30:00|114341|114241|114390|114290|114390|114290|114340.5|114240.5|26
1628235300000|2021-08-06 07:35:00|114388|114288|114385.5|114285.5|114390|114290|114373.5|114273.5|26
1628235600000|2021-08-06 07:40:00|114379.5|114279.5|114375.5|114275.5|114379.5|114279.5|114350|114250|13
1628235900000|2021-08-06 07:45:00|114387|114287|114367.5|114267.5|114390|114290|114363.5|114263.5|27
1628236200000|2021-08-06 07:50:00|114370|114270|114360.3|114260.3|114380|114280|114360|114260|18
1628236500000|2021-08-06 07:55:00|114360.8|114260.8|114362.5|114262.5|114380|114280|114357.2|114257.2|45
1628236800000|2021-08-06 08:00:00|114358.8|114258.8|114375.5|114275.5|114380|114280|114354.9|114254.9|20
1628237100000|2021-08-06 08:05:00|114375|114275|114380|114280|114380|114280|114360|114260|20
1628237400000|2021-08-06 08:10:00|114377.3|114277.3|114374.5|114174.5|114377.3|114277.3|114316|114165.5|43
1628237700000|2021-08-06 08:15:00|114376|114176|114385|114185|114390.5|114190.5|114372.5|114172.5|12
1628238000000|2021-08-06 08:20:00|114334.5|114234.5|114415|114215|114421.5|114275|114334.5|114209|22
1628238300000|2021-08-06 08:25:00|114406|114206|114478.5|114278.5|114483.5|114315|114370|114200|43
1628238600000|2021-08-06 08:30:00|114475|114275|114539.5|114339.5|114546.5|114364.1|114454.5|114275|32
1628238900000|2021-08-06 08:35:00|114536.5|114336.5|114553.5|114353.5|114560|114360|114535.1|114335.1|16
1628239200000|2021-08-06 08:40:00|114550|114350|114473|114373|114550|114381.2|114465|114331.5|22
1628239500000|2021-08-06 08:45:00|114464.5|114364.5|114478.5|114278.5|114499|114364.5|114433|114266.2|32
1628239800000|2021-08-06 08:50:00|114478|114278|114470.7|114270.7|114495|114322.5|114405.1|114258.5|28
1628240100000|2021-08-06 08:55:00|114469.7|114269.7|114476.5|114276.5|114485.9|114340|114440|114267|26
1628240400000|2021-08-06 09:00:00|114461|114261|114499.2|114299.2|114501|114350|114411.5|114261|14
1628240700000|2021-08-06 09:05:00|114499|114299|114498.5|114298.5|114499.5|114346.7|114440.5|114290.5|7
1628241000000|2021-08-06 09:10:00|114490.5|114290.5|114486|114286|114490.5|114290.5|114486|114286|3
1628241300000|2021-08-06 09:15:00|114490.5|114290.5|114490.5|114290.5|114490.5|114290.5|114490.5|114290.5|1
1628241600000|2021-08-06 09:20:00|114500.5|114300.5|114488.5|114288.5|114500.5|114300.5|114488.5|114288.5|3
1628241900000|2021-08-06 09:25:00|114475.9|114275.9|114461.5|114261.5|114475.9|114316.5|114416.5|114261.5|4
1628242200000|2021-08-06 09:30:00|114414.7|114314.7|114449|114349|114449|114349|114414.7|114314.7|5
1628242500000|2021-08-06 09:35:00|114442.7|114342.7|114443.5|114343.5|114443.5|114343.5|114439.3|114339.3|5
1628242800000|2021-08-06 09:40:00|114430|114330|114483.5|114283.5|114483.5|114335|114430|114283.5|4
1628243100000|2021-08-06 09:45:00|114485.5|114285.5|114487|114287|114492|114292|114485.5|114285.5|4
1628243400000|2021-08-06 09:50:00|114482|114282|114482|114282|114482|114282|114482|114282|1
1628244000000|2021-08-06 10:00:00|114481|114281|114480|114280|114481|114281|114476|114276|3
1628244300000|2021-08-06 10:05:00|114470|114270|114465.5|114265.5|114470|114270|114465|114265|3
1628244600000|2021-08-06 10:10:00|114465|114265|114445|114345|114465|114345|114423.6|114265|6
1628244900000|2021-08-06 10:15:00|114441.4|114341.4|114440.2|114340.2|114441.4|114341.4|114440|114340|3
1628245200000|2021-08-06 10:20:00|114440|114340|114475|114375|114475.5|114375.5|114440|114340|11
1628245500000|2021-08-06 10:25:00|114468.5|114368.5|114480|114280|114495.7|114375|114435|114280|32
1628245800000|2021-08-06 10:30:00|114475.8|114275.8|114479|114279|114479|114279|114470|114270|5
1628246100000|2021-08-06 10:35:00|114481|114281|114481|114281|114481|114281|114481|114281|1
1628246400000|2021-08-06 10:40:00|114480|114280|114480|114280|114480|114280|114480|114280|1
1628247300000|2021-08-06 10:55:00|114480.5|114280.5|114480.5|114280.5|114480.5|114280.5|114480.5|114280.5|1
1628247600000|2021-08-06 11:00:00|114481|114281|114475.5|114275.5|114484|114284|114475.5|114275.5|3
1628247900000|2021-08-06 11:05:00|114480.5|114280.5|114475.5|114275.5|114480.5|114280.5|114475.5|114275.5|2
1628248200000|2021-08-06 11:10:00|114470|114270|114465|114265|114470|114270|114465|114265|6
1628249100000|2021-08-06 11:25:00|114416.5|114316.5|114415.5|114315.5|114416.5|114316.5|114415|114315|15
1628249400000|2021-08-06 11:30:00|114400.5|114300.5|114445|114245|114450|114300.5|114400.5|114245|3
1628249700000|2021-08-06 11:35:00|114435.2|114235.2|114435|114235|114435.2|114235.2|114435|114235|2
1628250000000|2021-08-06 11:40:00|114441|114241|114435|114235|114441|114241|114435|114235|3
1628250300000|2021-08-06 11:45:00|114425|114225|114433.5|114233.5|114435|114235|114423.5|114223.5|4
1628251200000|2021-08-06 12:00:00|114431|114231|114427.5|114227.5|114431|114231|114427.5|114227.5|2
1628251500000|2021-08-06 12:05:00|114388.5|114288.5|114431.5|114231.5|114431.5|114296.5|114371.5|114211.5|12
1628251800000|2021-08-06 12:10:00|114429.5|114229.5|114432|114232|114432|114232|114429.5|114229.5|4
1628252100000|2021-08-06 12:15:00|114429.5|114229.5|114419.2|114319.2|114436|114319.2|114407.2|114229.5|13
1628252400000|2021-08-06 12:20:00|114421.7|114321.7|114479.6|114279.6|114484.4|114332.5|114416.5|114278.9|31
1628252700000|2021-08-06 12:25:00|114479.1|114279.1|114450.3|114250.3|114492.5|114292.5|114425.1|114225.1|32
1628253000000|2021-08-06 12:30:00|114457.5|114257.5|114475.1|114275.1|114529.9|114329.9|114350.1|114150.1|24
1628253300000|2021-08-06 12:35:00|114480.1|114280.1|114480.1|114280.1|114547.5|114347.5|114402.7|114202.7|39
1628253600000|2021-08-06 12:40:00|114525.1|114325.1|114625.1|114425.1|114673|114448.8|114525.1|114325.1|43
1628253900000|2021-08-06 12:45:00|114575.1|114475.1|114664.3|114464.3|114685.1|114490|114541.9|114350.1|54
1628254200000|2021-08-06 12:50:00|114676.9|114476.9|114665.7|114465.7|114716.9|114516.9|114609.7|114425.7|32
1628254500000|2021-08-06 12:55:00|114652.7|114452.7|114565|114465|114665.7|114465.7|114540|114350.3|63
1628254800000|2021-08-06 13:00:00|114565.1|114465.1|114615.5|114415.5|114626.1|114480|114559.5|114409.7|39
1628255100000|2021-08-06 13:05:00|114605.7|114405.7|114648.3|114448.3|114648.3|114502.5|114572.5|114383.7|23
1628255400000|2021-08-06 13:10:00|114647.5|114447.5|114665.7|114465.7|114684.3|114540.1|114607|114447.5|10
1628255700000|2021-08-06 13:15:00|114670.1|114470.1|114715.7|114515.7|114734.3|114534.3|114670.1|114470.1|26
1628256000000|2021-08-06 13:20:00|114720.5|114520.5|114702.2|114502.2|114724.3|114590.1|114658.8|114495.7|56
1628256300000|2021-08-06 13:25:00|114701.2|114501.2|114653|114553|114714.5|114555.5|114632|114491.8|54
1628256600000|2021-08-06 13:30:00|114702.5|114502.5|114648.3|114448.3|114703|114541.5|114613.8|114413.8|51
1628256900000|2021-08-06 13:35:00|114651|114451|114629|114529|114671|114543|114601.1|114448|53
1628257200000|2021-08-06 13:40:00|114628.5|114528.5|114664.6|114564.6|114679.5|114579.5|114628.5|114528.5|50
1628257500000|2021-08-06 13:45:00|114665.6|114565.6|114751.1|114651.1|114800.5|114651.1|114665.6|114565.6|70
1628257800000|2021-08-06 13:50:00|114750.6|114650.6|114838|114638|114851|114702.5|114750.1|114638|52
1628258100000|2021-08-06 13:55:00|114837.5|114637.5|114730.1|114530.1|114838|114672.8|114683.2|114524.8|53
1628258400000|2021-08-06 14:00:00|114734.3|114534.3|114797.5|114597.5|114797.5|114628|114690.5|114533|23
1628258700000|2021-08-06 14:05:00|114798.5|114598.5|114745.1|114645.1|114798.5|114645.1|114733.1|114551.3|45
1628259000000|2021-08-06 14:10:00|114746.2|114646.2|114788|114588|114794|114649.7|114718|114552.5|80
1628259300000|2021-08-06 14:15:00|114786|114586|114785.5|114585.5|114786|114586|114785.5|114585.5|4
1628259600000|2021-08-06 14:20:00|114785|114585|114790.8|114590.8|114873|114730.8|114746|114581|90
1628259900000|2021-08-06 14:25:00|114804.6|114604.6|114791|114591|114808.5|114608.5|114782.2|114582.2|61
1628260200000|2021-08-06 14:30:00|114791.5|114591.5|114795.9|114595.9|114815.5|114647.1|114746.1|114591|23
1628260500000|2021-08-06 14:35:00|114795.4|114595.4|114815.5|114615.5|114815.5|114615.5|114790.7|114590.7|35
1628260800000|2021-08-06 14:40:00|114819.5|114619.5|114798|114598|114819.5|114619.5|114793.7|114593.7|34
1628261100000|2021-08-06 14:45:00|114798.5|114598.5|114802.5|114602.5|114808.8|114608.8|114785.7|114585.7|27
1628261400000|2021-08-06 14:50:00|114801|114601|114814.3|114714.3|114835.8|114719.3|114760|114601|39
1628261700000|2021-08-06 14:55:00|114814.6|114714.6|114810.5|114710.5|114815.8|114715.8|114810|114710|13
1628262000000|2021-08-06 15:00:00|114811|114711|114778|114678|114835|114735|114778|114678|65
1628262300000|2021-08-06 15:05:00|114778.5|114678.5|114740|114640|114804.5|114704.5|114740|114588|38
1628262600000|2021-08-06 15:10:00|114740.5|114640.5|114730.5|114630.5|114769.5|114640.5|114718.1|114564|25
1628262900000|2021-08-06 15:15:00|114727.5|114627.5|114748.3|114648.3|114816|114678.2|114727.5|114584.6|31
1628263200000|2021-08-06 15:20:00|114740|114640|114709.6|114609.6|114780.3|114642.5|114705.3|114577.8|28
1628263500000|2021-08-06 15:25:00|114709.1|114609.1|114710.1|114610.1|114713.3|114613.3|114709.1|114609.1|9
1628263800000|2021-08-06 15:30:00|114710.5|114610.5|114712|114612|114726|114626|114707.5|114607.5|28
1628264100000|2021-08-06 15:35:00|114711.5|114611.5|114741.6|114541.6|114742.3|114612|114678.8|114517.6|47
1628264400000|2021-08-06 15:40:00|114741.3|114541.3|114741.5|114541.5|114745.5|114545.5|114741.3|114541.3|6
1628264700000|2021-08-06 15:45:00|114745.5|114545.5|114743|114543|114745.5|114545.5|114741|114541|7
1628265000000|2021-08-06 15:50:00|114745.5|114545.5|114749.3|114549.3|114760.5|114597.3|114697.3|114545|17
1628265300000|2021-08-06 15:55:00|114748.8|114548.8|114754.3|114554.3|114754.3|114554.3|114748.8|114548.8|7
1628265600000|2021-08-06 16:00:00|114755.5|114555.5|114763.3|114563.3|114772.3|114572.3|114755.5|114555.5|7
1628265900000|2021-08-06 16:05:00|114762.8|114562.8|114774.3|114574.3|114780|114580|114762.7|114562.7|11
1628266200000|2021-08-06 16:10:00|114775|114575|114783.8|114583.8|114792.3|114639.6|114727.7|114574|43
1628266500000|2021-08-06 16:15:00|114784.8|114584.8|114784.7|114584.7|114784.8|114584.8|114768.8|114568.8|25
1628266800000|2021-08-06 16:20:00|114785.2|114585.2|114787.3|114587.3|114797|114651.8|114743.8|114581.2|22
1628267100000|2021-08-06 16:25:00|114787.5|114587.5|114817.5|114617.5|114825.6|114668.4|114755.8|114580.2|77
1628267400000|2021-08-06 16:30:00|114817|114617|114778.9|114578.9|114818|114651|114742|114567|76
1628267700000|2021-08-06 16:35:00|114777.5|114577.5|114780.5|114580.5|114781|114581|114776|114576|21
1628268000000|2021-08-06 16:40:00|114782|114582|114740|114640|114789.6|114640|114740|114582|7
1628268300000|2021-08-06 16:45:00|114741.9|114641.9|114797.8|114597.8|114812.5|114653.8|114741.9|114593.4|29
1628268900000|2021-08-06 16:55:00|114805.7|114605.7|114802.2|114602.2|114805.7|114605.7|114795.8|114595.8|4
1628269200000|2021-08-06 17:00:00|114802.6|114602.6|114792.3|114592.3|114802.6|114602.6|114787.8|114587.8|10
1628269500000|2021-08-06 17:05:00|114792.8|114592.8|114773.3|114573.3|114792.8|114626|114722.6|114570.1|15
1628269800000|2021-08-06 17:10:00|114772.8|114572.8|114772.3|114572.3|114772.8|114572.8|114772.3|114572.3|2
1628270100000|2021-08-06 17:15:00|114772.8|114572.8|114773.5|114573.5|114773.5|114573.5|114772.7|114572.7|3
1628270400000|2021-08-06 17:20:00|114773.8|114573.8|114773.5|114573.5|114773.8|114573.8|114771.9|114571.9|6
1628270700000|2021-08-06 17:25:00|114775.5|114575.5|114805|114605|114808|114645.7|114740.1|114575.5|33
1628271000000|2021-08-06 17:30:00|114804.5|114604.5|114808.5|114608.5|114808.5|114608.5|114804.3|114604.3|10
1628271300000|2021-08-06 17:35:00|114807.8|114607.8|114808.5|114608.5|114840.7|114640.7|114793.3|114593.3|40
1628271600000|2021-08-06 17:40:00|114809.5|114609.5|114776.8|114576.8|114809.5|114609.5|114776.3|114576.3|12
1628271900000|2021-08-06 17:45:00|114777.3|114577.3|114778.3|114578.3|114778.3|114578.3|114777.3|114577.3|2
1628272200000|2021-08-06 17:50:00|114777.8|114577.8|114718|114618|114777.8|114618.5|114715.1|114566|30
1628272500000|2021-08-06 17:55:00|114718.5|114618.5|114716.5|114616.5|114718.5|114618.5|114715.1|114615.1|10
1628273100000|2021-08-06 18:05:00|114714|114614|114690.9|114590.9|114714|114614|114690.4|114590.4|12
1628273400000|2021-08-06 18:10:00|114691.4|114591.4|114707|114607|114707|114607|114691.4|114591.4|15
1628273700000|2021-08-06 18:15:00|114756.5|114556.5|114752|114552|114756.5|114556.5|114751.5|114551.5|5
1628274000000|2021-08-06 18:20:00|114753.5|114553.5|114711.4|114611.4|114753.5|114611.4|114709.1|114553.5|6
1628274300000|2021-08-06 18:25:00|114710.4|114610.4|114710.4|114610.4|114710.4|114610.4|114710.4|114610.4|1
1628274600000|2021-08-06 18:30:00|114710|114610|114704|114604|114710.4|114610.4|114695|114595|14
1628275200000|2021-08-06 18:40:00|114706.5|114606.5|114774.5|114574.5|114774.5|114635.1|114706.5|114574|29
1628275800000|2021-08-06 18:50:00|114775|114575|114775|114575|114775|114575|114775|114575|1
1628276100000|2021-08-06 18:55:00|114778.1|114578.1|114779.5|114579.5|114779.5|114579.5|114776|114576|3
1628276400000|2021-08-06 19:00:00|114780|114580|114771|114571|114780|114580|114771|114571|16
1628277000000|2021-08-06 19:10:00|114720.5|114620.5|114720.5|114620.5|114720.5|114620.5|114720.5|114620.5|1
1628277300000|2021-08-06 19:15:00|114720|114620|114720|114620|114724|114624|114718|114618|102
1628277600000|2021-08-06 19:20:00|114720.5|114620.5|114718|114618|114726.5|114626.5|114714.5|114614.5|101
1628277900000|2021-08-06 19:25:00|114717.5|114617.5|114714.1|114614.1|114721|114621|114713|114613|138
1628278200000|2021-08-06 19:30:00|114714|114614|114719|114619|114728|114628|114713|114613|56
1628278500000|2021-08-06 19:35:00|114719.5|114619.5|114719|114619|114719.5|114619.5|114719|114619|2
1628278800000|2021-08-06 19:40:00|114718.5|114618.5|114725|114625|114729.5|114629.5|114714|114614|23
1628279100000|2021-08-06 19:45:00|114724.5|114624.5|114724.5|114624.5|114724.5|114624.5|114724.5|114624.5|1
1628279400000|2021-08-06 19:50:00|114724|114624|114725|114625|114725|114625|114723.5|114623.5|5
1628279700000|2021-08-06 19:55:00|114775|114575|114775|114575|114775|114575|114775|114575|1
1628467200000|2021-08-09 00:00:00|114745|114545|114872.5|114672.5|114882.5|114682.5|114745|114542|202
1628467500000|2021-08-09 00:05:00|114873.5|114673.5|114819.1|114719.1|114875|114727|114771|114645.5|217
1628467800000|2021-08-09 00:10:00|114819.3|114719.3|114854.5|114754.5|114866.5|114766.5|114798.1|114698.1|222
1628468100000|2021-08-09 00:15:00|114852.5|114752.5|114802|114702|114862.5|114762.5|114797.8|114697.8|159
1628468400000|2021-08-09 00:20:00|114801.5|114701.5|114815.1|114715.1|114817.1|114717.1|114784|114684|164
1628468700000|2021-08-09 00:25:00|114811.6|114711.6|114804.7|114704.7|114824.5|114724.5|114785.5|114685.5|125
1628469000000|2021-08-09 00:30:00|114809.1|114709.1|114833.1|114733.1|114833.1|114733.1|114798.8|114698.8|122
1628469300000|2021-08-09 00:35:00|114835.5|114735.5|114812.2|114712.2|114835.5|114735.5|114796.5|114696.5|145
1628469600000|2021-08-09 00:40:00|114813|114713|114810|114710|114813|114713|114778|114678|196
1628469900000|2021-08-09 00:45:00|114810.5|114710.5|114856.1|114756.1|114860.5|114760.5|114810|114710|162
1628470200000|2021-08-09 00:50:00|114858.8|114758.8|114839.5|114739.5|114861.5|114761.5|114837.1|114737.1|113
1628470500000|2021-08-09 00:55:00|114839.6|114739.6|114762.3|114662.3|114839.6|114739.6|114761|114661|151
1628470800000|2021-08-09 01:00:00|114762.1|114662.1|114693.1|114593.1|114776.1|114676.1|114683.2|114583.2|244
1628471100000|2021-08-09 01:05:00|114693|114593|114726.8|114626.8|114738.5|114638.5|114679|114579|211
1628471400000|2021-08-09 01:10:00|114727.5|114627.5|114715|114615|114727.5|114627.5|114682.6|114582.6|220
1628471700000|2021-08-09 01:15:00|114715.5|114615.5|114705.5|114605.5|114734|114634|114695.5|114595.5|173
1628472000000|2021-08-09 01:20:00|114708|114608|114710.2|114610.2|114725|114625|114698.3|114598.3|136
1628472300000|2021-08-09 01:25:00|114710|114610|114644.5|114544.5|114718|114618|114644.5|114544.5|203
1628472600000|2021-08-09 01:30:00|114640|114540|114602.1|114502.1|114675.1|114575.1|114599|114499|309
1628472900000|2021-08-09 01:35:00|114607|114507|114602|114502|114630.7|114530.7|114580.7|114480.7|363
1628473200000|2021-08-09 01:40:00|114602.5|114502.5|114537.3|114437.3|114602.5|114502.5|114519.7|114419.7|298
1628473500000|2021-08-09 01:45:00|114536.3|114436.3|114602|114502|114608|114508|114534.5|114434.5|259
1628473800000|2021-08-09 01:50:00|114600|114500|114625.1|114525.1|114638.7|114538.7|114582.5|114482.5|237
1628474100000|2021-08-09 01:55:00|114622.5|114522.5|114636.5|114536.5|114665.5|114565.5|114608.2|114508.2|309
1628474400000|2021-08-09 02:00:00|114636|114536|114625.5|114525.5|114653.9|114553.9|114622.2|114522.2|148
1628474700000|2021-08-09 02:05:00|114625.8|114525.8|114587|114487|114626.5|114526.5|114575.1|114475.1|218
1628475000000|2021-08-09 02:10:00|114586.7|114486.7|114588.5|114488.5|114601.5|114501.5|114575.1|114475.1|117
1628475300000|2021-08-09 02:15:00|114585.6|114485.6|114575|114475|114618|114518|114570|114470|171
1628475600000|2021-08-09 02:20:00|114577.5|114477.5|114612.1|114512.1|114612.1|114512.1|114575|114475|98
1628475900000|2021-08-09 02:25:00|114612.5|114512.5|114600.3|114500.3|114641.7|114541.7|114594.5|114494.5|188
1628476200000|2021-08-09 02:30:00|114600.6|114500.6|114604.6|114504.6|114626.6|114526.6|114594.6|114494.6|145
1628476500000|2021-08-09 02:35:00|114606.5|114506.5|114606|114506|114619.1|114519.1|114599.5|114499.5|105
1628476800000|2021-08-09 02:40:00|114605.8|114505.8|114612.5|114512.5|114660.7|114560.7|114600|114500|168
1628477100000|2021-08-09 02:45:00|114612.7|114512.7|114601.6|114501.6|114622.5|114522.5|114598|114498|102
1628477400000|2021-08-09 02:50:00|114602.3|114502.3|114610.7|114510.7|114653.3|114553.3|114601|114501|116
1628477700000|2021-08-09 02:55:00|114611.7|114511.7|114607.5|114507.5|114630.1|114530.1|114607|114507|94
1628478000000|2021-08-09 03:00:00|114608|114508|114566.5|114466.5|114613.1|114513.1|114561|114461|154
1628478300000|2021-08-09 03:05:00|114567.1|114467.1|114565.1|114465.1|114571|114471|114555.5|114455.5|65
1628478600000|2021-08-09 03:10:00|114565.5|114465.5|114565|114465|114568|114468|114548|114448|83
1628478900000|2021-08-09 03:15:00|114566|114466|114578.1|114478.1|114588.3|114488.3|114559.5|114459.5|107
1628479200000|2021-08-09 03:20:00|114577.8|114477.8|114569.1|114469.1|114578.6|114478.6|114558.6|114458.6|104
1628479500000|2021-08-09 03:25:00|114569.3|114469.3|114589.1|114489.1|114600|114500|114569.1|114469.1|120
1628479800000|2021-08-09 03:30:00|114589.3|114489.3|114559.1|114459.1|114594|114494|114559.1|114459.1|136
1628480100000|2021-08-09 03:35:00|114564.5|114464.5|114583|114483|114583.3|114483.3|114559.1|114459.1|78
1628480400000|2021-08-09 03:40:00|114588.5|114488.5|114583|114483|114603|114503|114569.8|114469.8|119
1628480700000|2021-08-09 03:45:00|114583.5|114483.5|114584.8|114484.8|114595.1|114495.1|114580.1|114480.1|77
1628481000000|2021-08-09 03:50:00|114585.3|114485.3|114591.5|114491.5|114592|114492|114582|114482|65
1628481300000|2021-08-09 03:55:00|114596.5|114496.5|114591|114491|114615.1|114515.1|114591|114491|51
1628481600000|2021-08-09 04:00:00|114587|114487|114547.5|114447.5|114588|114488|114543.1|114443.1|94
1628481900000|2021-08-09 04:05:00|114547.1|114447.1|114588.1|114488.1|114592|114492|114543.3|114443.3|92
1628482200000|2021-08-09 04:10:00|114589|114489|114580.5|114480.5|114589|114489|114568.1|114468.1|66
1628482500000|2021-08-09 04:15:00|114581.7|114481.7|114550|114450|114588|114488|114545.4|114445.4|104
1628482800000|2021-08-09 04:20:00|114548.1|114448.1|114553.1|114453.1|114561.1|114461.1|114546.5|114446.5|46
1628483100000|2021-08-09 04:25:00|114554|114454|114611.1|114511.1|114615|114515|114554|114454|53
1628483400000|2021-08-09 04:30:00|114613.5|114513.5|114614.3|114514.3|114620.4|114520.4|114606|114506|70
1628483700000|2021-08-09 04:35:00|114614.5|114514.5|114572.5|114472.5|114614.5|114514.5|114572.5|114472.5|53
1628484000000|2021-08-09 04:40:00|114571.5|114471.5|114577.5|114477.5|114582.5|114482.5|114568.5|114468.5|73
1628484300000|2021-08-09 04:45:00|114578|114478|114570.7|114470.7|114587|114487|114564|114464|59
1628484600000|2021-08-09 04:50:00|114571.7|114471.7|114574.5|114474.5|114588|114488|114570.7|114470.7|60
1628484900000|2021-08-09 04:55:00|114570|114470|114571|114471|114575.1|114475.1|114566.1|114466.1|60
1628485200000|2021-08-09 05:00:00|114572.1|114472.1|114577.1|114477.1|114602.1|114502.1|114566.5|114466.5|148
1628485500000|2021-08-09 05:05:00|114577.3|114477.3|114580.5|114480.5|114591.5|114491.5|114571|114471|47
1628485800000|2021-08-09 05:10:00|114579.5|114479.5|114601.5|114501.5|114604|114504|114576|114476|125
1628486100000|2021-08-09 05:15:00|114600.5|114500.5|114488.7|114388.7|114600.5|114500.5|114487.4|114387.4|114
1628486400000|2021-08-09 05:20:00|114489.5|114389.5|114457|114357|114496|114396|114440.7|114340.7|174
1628486700000|2021-08-09 05:25:00|114456|114356|114417|114317|114456|114356|114387.5|114287.5|196
1628487000000|2021-08-09 05:30:00|114415|114315|114430.5|114330.5|114451.5|114351.5|114410.7|114310.7|189
1628487300000|2021-08-09 05:35:00|114430.2|114330.2|114431.5|114331.5|114431.5|114331.5|114384|114284|131
1628487600000|2021-08-09 05:40:00|114425|114325|114430.2|114330.2|114430.3|114330.3|114402|114302|160
1628487900000|2021-08-09 05:45:00|114430.3|114330.3|114450.7|114350.7|114451.5|114351.5|114411|114311|154
1628488200000|2021-08-09 05:50:00|114451.7|114351.7|114436.5|114336.5|114453.6|114353.6|114425.1|114325.1|85
1628488500000|2021-08-09 05:55:00|114436.7|114336.7|114464|114364|114464|114364|114436.7|114336.7|126
1628488800000|2021-08-09 06:00:00|114464.5|114364.5|114460.5|114360.5|114479.4|114379.4|114448.5|114348.5|163
1628489100000|2021-08-09 06:05:00|114458.1|114358.1|114445.1|114345.1|114459.1|114359.1|114423|114323|139
1628489400000|2021-08-09 06:10:00|114451.5|114351.5|114446.3|114346.3|114465.1|114365.1|114438.5|114338.5|209
1628489700000|2021-08-09 06:15:00|114446|114346|114459.1|114359.1|114465.5|114365.5|114438|114338|178
1628490000000|2021-08-09 06:20:00|114458.1|114358.1|114485.1|114385.1|114485.7|114385.7|114448.1|114348.1|162
1628490300000|2021-08-09 06:25:00|114490.5|114390.5|114561.5|114461.5|114562.5|114462.5|114485.1|114385.1|186
1628490600000|2021-08-09 06:30:00|114560|114460|114550|114450|114560|114460|114539.5|114439.5|102
1628490900000|2021-08-09 06:35:00|114551.5|114451.5|114539.7|114439.7|114565|114465|114524.4|114424.4|41
1628491200000|2021-08-09 06:40:00|114539.2|114439.2|114539.4|114439.4|114539.7|114439.7|114521.7|114421.7|30
1628491500000|2021-08-09 06:45:00|114541.4|114441.4|114558.4|114458.4|114563.5|114463.5|114538.1|114438.1|49
1628491800000|2021-08-09 06:50:00|114557.9|114457.9|114567|114467|114569|114469|114555.1|114455.1|23
1628492100000|2021-08-09 06:55:00|114566|114466|114587.8|114487.8|114610.1|114510.1|114566|114466|56
1628492400000|2021-08-09 07:00:00|114587.3|114487.3|114552.1|114452.1|114587.3|114487.3|114532.8|114432.8|67
1628492700000|2021-08-09 07:05:00|114550.6|114450.6|114581|114481|114595.1|114495.1|114547.6|114447.6|63
1628493000000|2021-08-09 07:10:00|114582|114482|114665.1|114465.1|114675.8|114522.9|114570|114446.2|88
1628493300000|2021-08-09 07:15:00|114615|114515|114555|114455|114628.8|114528.8|114555|114455|38
1628493600000|2021-08-09 07:20:00|114555.1|114455.1|114565|114465|114565|114465|114555.1|114455.1|27
1628493900000|2021-08-09 07:25:00|114566.1|114466.1|114539.9|114439.9|114566.2|114466.2|114539.9|114439.9|29
1628494200000|2021-08-09 07:30:00|114540.9|114440.9|114562.7|114362.7|114562.7|114449.4|114511.3|114362|59
1628494500000|2021-08-09 07:35:00|114561.7|114361.7|114526.2|114426.2|114561.7|114430.4|114523.1|114358|71
1628494800000|2021-08-09 07:40:00|114524.4|114424.4|114582.3|114382.3|114582.3|114431.8|114523.1|114381.5|52
1628495100000|2021-08-09 07:45:00|114582|114382|114540.5|114440.5|114591.2|114441.2|114537.5|114382|65
1628495400000|2021-08-09 07:50:00|114540.4|114440.4|114545|114445|114546.2|114446.2|114515.1|114415.1|63
1628495700000|2021-08-09 07:55:00|114547.9|114447.9|114664.5|114464.5|114667.1|114497.7|114547.9|114447.9|61
1628496000000|2021-08-09 08:00:00|114667.8|114467.8|114680.5|114480.5|114689.5|114529|114629|114467.8|52
1628496300000|2021-08-09 08:05:00|114681|114481|114649.2|114549.2|114690.5|114558.3|114649.2|114478.8|47
1628496600000|2021-08-09 08:10:00|114648.7|114548.7|114704.7|114504.7|114734.7|114595|114648.2|114504.7|74
1628496900000|2021-08-09 08:15:00|114703.9|114503.9|114711|114511|114730|114563.6|114663.6|114503.9|34
1628497200000|2021-08-09 08:20:00|114713|114513|114694.5|114494.5|114713|114513|114694.5|114494.5|20
1628497500000|2021-08-09 08:25:00|114694|114494|114630.1|114530.1|114694|114542.4|114592.2|114428.5|78
1628497800000|2021-08-09 08:30:00|114634.9|114534.9|114654.3|114454.3|114657.5|114534.9|114604|114454.2|27
1628498100000|2021-08-09 08:35:00|114652.8|114452.8|114609.1|114509.1|114655.1|114512.2|114592.3|114452.8|24
1628498400000|2021-08-09 08:40:00|114610.1|114510.1|114610.1|114510.1|114610.1|114510.1|114609.1|114509.1|7
1628498700000|2021-08-09 08:45:00|114626.7|114526.7|114739.5|114539.5|114739.5|114565|114616|114500|55
1628499000000|2021-08-09 08:50:00|114739|114539|114688|114588|114791.5|114591.5|114671.2|114539|29
1628499300000|2021-08-09 08:55:00|114679|114579|114761|114561|114781.5|114605|114676.3|114528|41
1628499600000|2021-08-09 09:00:00|114761.5|114561.5|114775|114575|114776.5|114576.5|114760|114560|10
1628499900000|2021-08-09 09:05:00|114770|114570|114760|114560|114770|114570|114760|114560|3
1628500200000|2021-08-09 09:10:00|114753.5|114553.5|114753.5|114553.5|114756|114556|114753.5|114553.5|3
1628500500000|2021-08-09 09:15:00|114743.5|114543.5|114748|114548|114748|114548|114743.5|114543.5|3
1628500800000|2021-08-09 09:20:00|114738.5|114538.5|114728|114528|114738.5|114538.5|114727.6|114527.6|6
1628501100000|2021-08-09 09:25:00|114727.8|114527.8|114728|114528|114728|114528|114726.3|114526.3|9
1628501400000|2021-08-09 09:30:00|114727.9|114527.9|114715.5|114515.5|114728|114528|114715.5|114515.5|4
1628501700000|2021-08-09 09:35:00|114714.5|114514.5|114711.5|114511.5|114714.5|114514.5|114711|114511|4
1628502300000|2021-08-09 09:45:00|114656.7|114556.7|114657.3|114557.3|114661.4|114561.4|114655.2|114555.2|10
1628502600000|2021-08-09 09:50:00|114654.8|114554.8|114649|114449|114675.5|114554.8|114630|114447.5|14
1628502900000|2021-08-09 09:55:00|114647.5|114447.5|114663|114463|114669.8|114469.8|114647.5|114447.5|15
1628503200000|2021-08-09 10:00:00|114663.3|114463.3|114666.5|114466.5|114666.5|114466.5|114663.3|114463.3|3
1628503500000|2021-08-09 10:05:00|114667.1|114467.1|114666.5|114466.5|114667.3|114467.3|114666.5|114466.5|3
1628503800000|2021-08-09 10:10:00|114679.5|114479.5|114681.5|114481.5|114684|114484|114679.5|114479.5|8
1628504100000|2021-08-09 10:15:00|114682.1|114482.1|114688.1|114488.1|114688.1|114488.1|114681.5|114481.5|10
1628504400000|2021-08-09 10:20:00|114687.8|114487.8|114688.3|114488.3|114688.3|114488.3|114687.1|114487.1|6
1628504700000|2021-08-09 10:25:00|114687.6|114487.6|114690.1|114490.1|114690.1|114490.1|114686.8|114486.8|7
1628505000000|2021-08-09 10:30:00|114689.6|114489.6|114688.8|114488.8|114689.6|114489.6|114688.1|114488.1|3
1628505300000|2021-08-09 10:35:00|114688.1|114488.1|114685|114485|114688.1|114488.1|114685|114485|5
1628505600000|2021-08-09 10:40:00|114682.8|114482.8|114652|114452|114682.8|114482.8|114620|114420|32
1628505900000|2021-08-09 10:45:00|114654.5|114454.5|114663.5|114463.5|114663.5|114463.5|114654.5|114454.5|6
1628506200000|2021-08-09 10:50:00|114668|114468|114663.5|114463.5|114673|114473|114662.5|114462.5|21
1628508000000|2021-08-09 11:20:00|114659.5|114459.5|114631|114431|114670|114470|114631|114431|31
1628508300000|2021-08-09 11:25:00|114628|114428|114621|114421|114650|114450|114609|114409|11
1628508600000|2021-08-09 11:30:00|114627|114427|114546.4|114446.4|114638.6|114453.9|114543|114387.8|41
1628508900000|2021-08-09 11:35:00|114533.3|114433.3|114548.9|114448.9|114598.8|114453.9|114510|114331|38
1628509200000|2021-08-09 11:40:00|114548.8|114448.8|114548.8|114448.8|114548.8|114448.8|114548.8|114448.8|1
1628509500000|2021-08-09 11:45:00|114543.8|114443.8|114533.8|114433.8|114543.8|114443.8|114532.5|114432.5|17
1628509800000|2021-08-09 11:50:00|114533.7|114433.7|114533.8|114433.8|114533.8|114433.8|114533.7|114433.7|2
1628510100000|2021-08-09 11:55:00|114575.8|114375.8|114567|114367|114575.8|114404|114501|114340.5|19
1628510400000|2021-08-09 12:00:00|114572|114372|114532|114432|114576.3|114445.1|114531.2|114372|9
1628510700000|2021-08-09 12:05:00|114535|114435|114534.5|114434.5|114540.1|114440.1|114534.5|114434.5|5
1628511000000|2021-08-09 12:10:00|114537.9|114437.9|114541.7|114441.7|114541.7|114441.7|114537.9|114437.9|8
1628511300000|2021-08-09 12:15:00|114542.2|114442.2|114688|114488|114746.5|114578.6|114542.2|114442.2|88
1628511600000|2021-08-09 12:20:00|114606.1|114506.1|114614.6|114514.6|114719.6|114538.6|114606.1|114450.5|45
1628511900000|2021-08-09 12:25:00|114615.1|114515.1|114673.5|114473.5|114695.5|114521.9|114615.1|114470|27
1628512200000|2021-08-09 12:30:00|114673|114473|114605|114505|114673|114519.8|114604.9|114471|23
1628512500000|2021-08-09 12:35:00|114604.4|114504.4|114665.5|114565.5|114665.5|114565.5|114604.4|114504.4|15
1628512800000|2021-08-09 12:40:00|114662|114562|114670.1|114470.1|114709.5|114562|114631.4|114435|48
1628513100000|2021-08-09 12:45:00|114680.1|114480.1|114685.1|114485.1|114689.8|114545.1|114645.1|114477.5|16
1628513400000|2021-08-09 12:50:00|114685|114485|114690.5|114490.5|114715|114559.9|114654.9|114462.8|23
1628513700000|2021-08-09 12:55:00|114690|114490|114704.5|114504.5|114704.5|114504.5|114690|114490|5
1628514000000|2021-08-09 13:00:00|114702.5|114502.5|114699|114499|114702.5|114541.3|114636.3|114493.6|13
1628514300000|2021-08-09 13:05:00|114699.4|114499.4|114695|114495|114699.4|114499.4|114695|114495|4
1628514600000|2021-08-09 13:10:00|114700.4|114500.4|114715|114515|114715|114515|114699.5|114499.5|7
1628514900000|2021-08-09 13:15:00|114715.5|114515.5|114672.8|114572.8|114715.5|114572.8|114637.5|114514.5|19
1628515200000|2021-08-09 13:20:00|114671|114571|114764.5|114564.5|114765|114620|114671|114560|33
1628515500000|2021-08-09 13:25:00|114769|114569|114758.9|114658.9|114769|114668|114710.5|114569|67
1628515800000|2021-08-09 13:30:00|114758.4|114658.4|114758|114658|114759|114659|114754|114654|16
1628516100000|2021-08-09 13:35:00|114760.5|114660.5|114773.5|114673.5|114794|114694|114760.5|114660.5|50
1628516400000|2021-08-09 13:40:00|114773|114673|114754.5|114654.5|114773|114673|114733|114633|23
1628516700000|2021-08-09 13:45:00|114754|114654|114770|114570|114796.3|114654|114681.8|114518.1|66
1628517000000|2021-08-09 13:50:00|114729.4|114629.4|114728|114628|114729.4|114629.4|114723.5|114623.5|47
1628517300000|2021-08-09 13:55:00|114729.5|114629.5|114715|114615|114732|114632|114715|114615|32
1628517600000|2021-08-09 14:00:00|114714.5|114614.5|114734|114634|114759.5|114659.5|114714.5|114614.5|67
1628517900000|2021-08-09 14:05:00|114734.5|114634.5|114719.5|114619.5|114736.5|114636.5|114719.5|114619.5|21
1628518200000|2021-08-09 14:10:00|114716|114616|114735|114635|114735.5|114635.5|114714|114614|26
1628518500000|2021-08-09 14:15:00|114734.5|114634.5|114763|114663|114767.5|114667.5|114734.5|114634.5|23
1628518800000|2021-08-09 14:20:00|114762.5|114662.5|114753|114653|114763|114663|114753|114653|6
1628519100000|2021-08-09 14:25:00|114749.5|114649.5|114746|114646|114749.5|114649.5|114746|114646|14
1628519400000|2021-08-09 14:30:00|114746.5|114646.5|114738|114638|114771|114671|114738|114638|64
1628519700000|2021-08-09 14:35:00|114737.3|114637.3|114738.3|114638.3|114738.3|114638.3|114723.5|114623.5|19
1628520000000|2021-08-09 14:40:00|114737.8|114637.8|114763.8|114663.8|114763.8|114663.8|114729|114629|74
1628520300000|2021-08-09 14:45:00|114764.8|114664.8|114802|114702|114807.5|114707.5|114764.8|114664.8|42
1628520600000|2021-08-09 14:50:00|114803.5|114703.5|114802.8|114702.8|114807|114707|114797.5|114697.5|28
1628520900000|2021-08-09 14:55:00|114804|114704|114810|114710|114830|114730|114795|114695|48
1628521200000|2021-08-09 15:00:00|114810.5|114710.5|114818|114718|114825|114725|114807|114707|42
1628521500000|2021-08-09 15:05:00|114819|114719|114797.5|114697.5|114821|114721|114793|114693|25
1628521800000|2021-08-09 15:10:00|114799.2|114699.2|114784.7|114684.7|114799.7|114699.7|114753|114653|44
1628522100000|2021-08-09 15:15:00|114783.7|114683.7|114745|114645|114783.7|114683.7|114737|114637|24
1628522400000|2021-08-09 15:20:00|114747.5|114647.5|114731.5|114631.5|114749.5|114649.5|114726.8|114626.8|18
1628522700000|2021-08-09 15:25:00|114730|114630|114736.9|114536.9|114762|114630|114702.9|114502.9|21
1628523000000|2021-08-09 15:30:00|114737.9|114537.9|114780|114580|114781|114626.4|114719.3|114537.9|25
1628523300000|2021-08-09 15:35:00|114779.7|114579.7|114735.8|114635.8|114786.8|114636.6|114734.8|114579.2|19
1628523600000|2021-08-09 15:40:00|114735.3|114635.3|114736.3|114636.3|114736.3|114636.3|114735.3|114635.3|2
1628523900000|2021-08-09 15:45:00|114736.8|114636.8|114736.8|114636.8|114736.8|114636.8|114735.5|114635.5|4
1628524200000|2021-08-09 15:50:00|114734.5|114634.5|114771|114571|114782|114634.5|114708.1|114571|19
1628524500000|2021-08-09 15:55:00|114771.5|114571.5|114781.4|114581.4|114785.9|114585.9|114766.9|114566.9|43
1628524800000|2021-08-09 16:00:00|114781.9|114581.9|114743.9|114543.9|114781.9|114614.3|114707.5|114507.5|37
1628525100000|2021-08-09 16:05:00|114761.6|114561.6|114770.4|114570.4|114777.9|114577.9|114748.9|114548.9|35
1628525400000|2021-08-09 16:10:00|114773|114573|114789.4|114589.4|114794.9|114594.9|114772.2|114572.2|28
1628525700000|2021-08-09 16:15:00|114788.9|114588.9|114773.5|114573.5|114788.9|114588.9|114773.2|114573.2|12
1628526000000|2021-08-09 16:20:00|114775|114575|114811.4|114611.4|114811.4|114611.4|114775|114575|35
1628526300000|2021-08-09 16:25:00|114811.9|114611.9|114809.7|114609.7|114811.9|114611.9|114807.7|114607.7|7
1628526600000|2021-08-09 16:30:00|114810.8|114610.8|114796|114696|114848.9|114698.9|114795.3|114608.7|38
1628526900000|2021-08-09 16:35:00|114796.5|114696.5|114796|114696|114797.5|114697.5|114794|114694|7
1628527200000|2021-08-09 16:40:00|114798.5|114698.5|114861.5|114761.5|114861.5|114761.5|114798.5|114698.5|34
1628527500000|2021-08-09 16:45:00|114859.5|114759.5|114888.5|114788.5|114888.5|114788.5|114858.1|114758.1|27
1628527800000|2021-08-09 16:50:00|114889|114789|114891|114791|114910|114810|114888.5|114788.5|36
1628528100000|2021-08-09 16:55:00|114890.5|114790.5|114876.5|114776.5|114890.5|114790.5|114869|114769|21
1628528400000|2021-08-09 17:00:00|114877|114777|114876|114776|114877|114777|114864|114764|14
1628528700000|2021-08-09 17:05:00|114875|114775|114859.5|114759.5|114875|114775|114859.5|114759.5|16
1628529000000|2021-08-09 17:10:00|114860|114760|114896.5|114696.5|114899.5|114769|114780.5|114593.3|69
1628529300000|2021-08-09 17:15:00|114896|114696|114896|114696|114896.5|114696.5|114895.5|114695.5|6
1628529600000|2021-08-09 17:20:00|114895.5|114695.5|114892.5|114692.5|114895.5|114695.5|114892.5|114692.5|8
1628529900000|2021-08-09 17:25:00|114892|114692|114892.5|114692.5|114892.5|114692.5|114892|114692|2
1628530200000|2021-08-09 17:30:00|114893.5|114693.5|114913.5|114713.5|114913.5|114713.5|114893.5|114693.5|23
1628530500000|2021-08-09 17:35:00|114915.5|114715.5|114916.7|114716.7|114916.7|114716.7|114915.5|114715.5|4
1628530800000|2021-08-09 17:40:00|114886.5|114686.5|114887.1|114687.1|114887.5|114687.5|114884.1|114684.1|22
1628531100000|2021-08-09 17:45:00|114889|114689|114836.5|114736.5|114889|114742.5|114836|114687|21
1628531400000|2021-08-09 17:50:00|114836.3|114736.3|114835|114735|114836.3|114736.3|114835|114735|4
1628531700000|2021-08-09 17:55:00|114831.5|114731.5|114830|114730|114831.5|114731.5|114830|114730|2
1628532900000|2021-08-09 18:15:00|114826|114726|114819.5|114719.5|114826|114726|114819|114719|11
1628533200000|2021-08-09 18:20:00|114819|114719|114820|114720|114820|114720|114819|114719|3
1628533800000|2021-08-09 18:30:00|114808|114708|114804.7|114604.7|114815.5|114708|114770.9|114589.1|109
1628534100000|2021-08-09 18:35:00|114805|114605|114760.2|114660.2|114827.5|114660.2|114760.2|114581.3|37
1628534400000|2021-08-09 18:40:00|114760.5|114660.5|114812|114612|114812|114669.5|114760.5|114611.5|20
1628534700000|2021-08-09 18:45:00|114812.5|114612.5|114779.5|114679.5|114827.9|114694.5|114768.5|114612.5|35
1628535000000|2021-08-09 18:50:00|114779|114679|114838.7|114638.7|114839.2|114679.5|114756.1|114560.3|56
1628535300000|2021-08-09 18:55:00|114831.5|114631.5|114764|114664|114831.5|114664|114763.5|114613.2|19
1628535600000|2021-08-09 19:00:00|114764.5|114664.5|114763.5|114663.5|114764.5|114664.5|114763.5|114663.5|3
1628535900000|2021-08-09 19:05:00|114753|114653|114702.6|114602.6|114760|114660|114702.6|114543|79
1628536200000|2021-08-09 19:10:00|114703|114603|114752|114652|114752.5|114652.5|114698.5|114598.5|42
1628536500000|2021-08-09 19:15:00|114751|114651|114838.1|114638.1|114838.1|114651|114751|114585.1|18
1628536800000|2021-08-09 19:20:00|114840.1|114640.1|114856.1|114656.1|114856.1|114656.1|114840.1|114640.1|3
1628537400000|2021-08-09 19:30:00|114874.1|114674.1|114870.5|114670.5|114874.1|114674.1|114870.5|114670.5|3
1628537700000|2021-08-09 19:35:00|114868|114668|114830.1|114630.1|114868|114668|114809.1|114609.1|17
1628538000000|2021-08-09 19:40:00|114847.1|114647.1|114830.1|114630.1|114847.1|114647.1|114830.1|114630.1|2
1628538300000|2021-08-09 19:45:00|114851.1|114651.1|114841.1|114641.1|114852.1|114652.1|114841.1|114641.1|3
1628538600000|2021-08-09 19:50:00|114852.1|114652.1|114852.1|114652.1|114852.1|114652.1|114852.1|114652.1|1
1628538900000|2021-08-09 19:55:00|114877|114677|114863|114663|114877|114677|114836.5|114636.5|15
1628553600000|2021-08-10 00:00:00|114850.1|114650.1|114843|114743|114885.1|114743|114810.1|114630.1|120
1628553900000|2021-08-10 00:05:00|114839.1|114739.1|114812.5|114712.5|114848.1|114748.1|114809.2|114709.2|202
1628554200000|2021-08-10 00:10:00|114812.2|114712.2|114822|114722|114826|114726|114788.1|114688.1|179
1628554500000|2021-08-10 00:15:00|114821.5|114721.5|114795.1|114695.1|114843|114743|114789.5|114689.5|120
1628554800000|2021-08-10 00:20:00|114793.3|114693.3|114841.7|114741.7|114842.5|114742.5|114789.3|114689.3|131
1628555100000|2021-08-10 00:25:00|114840.3|114740.3|114871.1|114771.1|114875.1|114775.1|114833|114733|140
1628555400000|2021-08-10 00:30:00|114868.5|114768.5|114912|114812|114925.1|114825.1|114868.5|114768.5|183
1628555700000|2021-08-10 00:35:00|114913|114813|114864.1|114764.1|114913.5|114813.5|114856.5|114756.5|190
1628556000000|2021-08-10 00:40:00|114863.1|114763.1|114846|114746|114868.8|114768.8|114846|114746|109
1628556300000|2021-08-10 00:45:00|114846.6|114746.6|114821.6|114721.6|114846.6|114746.6|114808|114708|160
1628556600000|2021-08-10 00:50:00|114822.1|114722.1|114812.5|114712.5|114829.3|114729.3|114809|114709|100
1628556900000|2021-08-10 00:55:00|114811.5|114711.5|114803.5|114703.5|114829.1|114729.1|114803.5|114703.5|115
1628557200000|2021-08-10 01:00:00|114804|114704|114829.1|114729.1|114832.2|114732.2|114790.5|114690.5|152
1628557500000|2021-08-10 01:05:00|114830.5|114730.5|114831.5|114731.5|114858.5|114758.5|114829.5|114729.5|159
1628557800000|2021-08-10 01:10:00|114836.6|114736.6|114755|114655|114840.5|114740.5|114755|114655|91
1628558100000|2021-08-10 01:15:00|114753.5|114653.5|114736.5|114636.5|114782.5|114682.5|114720|114620|157
1628558400000|2021-08-10 01:20:00|114736.3|114636.3|114760.6|114660.6|114775|114675|114735|114635|208
1628558700000|2021-08-10 01:25:00|114760.8|114660.8|114829.5|114729.5|114831.1|114731.1|114742.5|114642.5|178
1628559000000|2021-08-10 01:30:00|114829.6|114729.6|114875.5|114775.5|114908.5|114808.5|114828.5|114728.5|189
1628559300000|2021-08-10 01:35:00|114875.9|114775.9|114894.5|114794.5|114913.4|114813.4|114875.9|114775.9|253
1628559600000|2021-08-10 01:40:00|114895.6|114795.6|114892.5|114792.5|114930.9|114830.9|114884.8|114784.8|275
1628559900000|2021-08-10 01:45:00|114892|114792|114930.2|114830.2|114934|114834|114886.1|114786.1|246
1628560200000|2021-08-10 01:50:00|114932.5|114832.5|114920.1|114820.1|114938.3|114838.3|114916|114816|107
1628560500000|2021-08-10 01:55:00|114917|114817|114978.1|114878.1|115034|114934|114916|114816|348
1628560800000|2021-08-10 02:00:00|114979.7|114879.7|114972.8|114872.8|114992.9|114892.9|114952.2|114852.2|256
1628561100000|2021-08-10 02:05:00|114974.3|114874.3|114979.9|114879.9|114994|114894|114952.8|114852.8|207
1628561400000|2021-08-10 02:10:00|114980.4|114880.4|114960.3|114860.3|114982.6|114882.6|114953.4|114853.4|154
1628561700000|2021-08-10 02:15:00|114962.3|114862.3|114968.5|114868.5|114985|114885|114962.3|114862.3|141
1628562000000|2021-08-10 02:20:00|114969|114869|114969.9|114869.9|114982.6|114882.6|114950.1|114850.1|187
1628562300000|2021-08-10 02:25:00|114970.9|114870.9|114971|114871|114985.5|114885.5|114967.5|114867.5|117
1628562600000|2021-08-10 02:30:00|114970|114870|115033.9|114933.9|115034.4|114934.4|114969.3|114869.3|144
1628562900000|2021-08-10 02:35:00|115039.4|114939.4|114994.5|114894.5|115044.5|114944.5|114980.2|114880.2|166
1628563200000|2021-08-10 02:40:00|114995.5|114895.5|114980.5|114880.5|114995.5|114895.5|114958.6|114858.6|95
1628563500000|2021-08-10 02:45:00|114981.2|114881.2|114950.3|114850.3|114992.1|114892.1|114950.3|114850.3|99
1628563800000|2021-08-10 02:50:00|114950.7|114850.7|114950.5|114850.5|114952.5|114852.5|114916.5|114816.5|156
1628564100000|2021-08-10 02:55:00|114952|114852|114955.5|114855.5|114972.1|114872.1|114945.5|114845.5|83
1628564400000|2021-08-10 03:00:00|114952|114852|114937.1|114837.1|114952|114852|114927.1|114827.1|76
1628564700000|2021-08-10 03:05:00|114929|114829|114978.5|114878.5|114986.5|114886.5|114917|114817|113
1628565000000|2021-08-10 03:10:00|114986.1|114886.1|114978.6|114878.6|115003.5|114903.5|114968.6|114868.6|117
1628565300000|2021-08-10 03:15:00|114978.1|114878.1|114938|114838|114979.1|114879.1|114930.7|114830.7|85
1628565600000|2021-08-10 03:20:00|114937.1|114837.1|114945.5|114845.5|114946.1|114846.1|114908.8|114808.8|81
1628565900000|2021-08-10 03:25:00|114946.2|114846.2|114946|114846|114948.1|114848.1|114940.5|114840.5|77
1628566200000|2021-08-10 03:30:00|114947.5|114847.5|114978.5|114878.5|114985.1|114885.1|114940.5|114840.5|72
1628566500000|2021-08-10 03:35:00|114979.6|114879.6|114990.6|114890.6|115025.5|114925.5|114978.5|114878.5|81
1628566800000|2021-08-10 03:40:00|114991|114891|114980.5|114880.5|115009.5|114909.5|114980.3|114880.3|79
1628567100000|2021-08-10 03:45:00|114979.3|114879.3|114975.5|114875.5|114985.5|114885.5|114966|114866|54
1628567400000|2021-08-10 03:50:00|114976.8|114876.8|114992.3|114892.3|115000.5|114900.5|114976.8|114876.8|26
1628567700000|2021-08-10 03:55:00|114992.8|114892.8|115017.5|114917.5|115029.4|114929.4|114985.5|114885.5|96
1628568000000|2021-08-10 04:00:00|115027.5|114927.5|115037.1|114937.1|115051.1|114951.1|115027|114927|87
1628568300000|2021-08-10 04:05:00|115037.8|114937.8|115022.8|114922.8|115037.8|114937.8|115022.3|114922.3|49
1628568600000|2021-08-10 04:10:00|115023.3|114923.3|115030.1|114930.1|115036.3|114936.3|115018.5|114918.5|90
1628568900000|2021-08-10 04:15:00|115031.3|114931.3|115046.5|114946.5|115046.5|114946.5|115022.8|114922.8|62
1628569200000|2021-08-10 04:20:00|115047|114947|115051|114951|115085.1|114985.1|115046|114946|116
1628569500000|2021-08-10 04:25:00|115051.5|114951.5|115113.5|115013.5|115118|115018|115051|114951|121
1628569800000|2021-08-10 04:30:00|115115.5|115015.5|115161.5|115061.5|115172|115072|115104.5|115004.5|181
1628570100000|2021-08-10 04:35:00|115163.5|115063.5|115141|115041|115184|115084|115139.5|115039.5|202
1628570400000|2021-08-10 04:40:00|115142|115042|115111.5|115011.5|115165|115065|115111.2|115011.2|126
1628570700000|2021-08-10 04:45:00|115109|115009|115122.6|115022.6|115129.5|115029.5|115098.3|114998.3|78
1628571000000|2021-08-10 04:50:00|115124.1|115024.1|115150.8|115050.8|115154.1|115054.1|115111.4|115011.4|165
1628571300000|2021-08-10 04:55:00|115158.5|115058.5|115131|115031|115171|115071|115114.5|115014.5|97
1628571600000|2021-08-10 05:00:00|115120.1|115020.1|115075.5|114975.5|115130.5|115030.5|115069.8|114969.8|222
1628571900000|2021-08-10 05:05:00|115075.6|114975.6|115082.1|114982.1|115098|114998|115056.1|114956.1|176
1628572200000|2021-08-10 05:10:00|115083|114983|115059.1|114959.1|115083|114983|115056|114956|104
1628572500000|2021-08-10 05:15:00|115059.3|114959.3|115076|114976|115090.5|114990.5|115059.3|114959.3|128
1628572800000|2021-08-10 05:20:00|115079.1|114979.1|115026.5|114926.5|115083.5|114983.5|115013.5|114913.5|154
1628573100000|2021-08-10 05:25:00|115029.5|114929.5|115033.5|114933.5|115042.5|114942.5|115006.1|114906.1|127
1628573400000|2021-08-10 05:30:00|115032.1|114932.1|115050|114950|115053.4|114953.4|115018.5|114918.5|105
1628573700000|2021-08-10 05:35:00|115045.1|114945.1|115006.5|114906.5|115050|114950|115002|114902|140
1628574000000|2021-08-10 05:40:00|115007|114907|114986.5|114886.5|115008|114908|114968|114868|164
1628574300000|2021-08-10 05:45:00|114995.1|114895.1|115015.1|114915.1|115039.5|114939.5|114995.1|114895.1|114
1628574600000|2021-08-10 05:50:00|115017.6|114917.6|114997.5|114897.5|115034.5|114934.5|114995.3|114895.3|146
1628574900000|2021-08-10 05:55:00|114998|114898|115039|114939|115043.5|114943.5|114980.5|114880.5|212
1628575200000|2021-08-10 06:00:00|115039.5|114939.5|115037|114937|115071.1|114971.1|115021.5|114921.5|296
1628575500000|2021-08-10 06:05:00|115036.1|114936.1|115075.6|114975.6|115078.5|114978.5|115036|114936|123
1628575800000|2021-08-10 06:10:00|115075|114975|115073.7|114973.7|115097.7|114997.7|115055|114955|154
1628576100000|2021-08-10 06:15:00|115074.7|114974.7|115088.2|114988.2|115093.7|114993.7|115065.5|114965.5|245
1628576400000|2021-08-10 06:20:00|115084.5|114984.5|115085.6|114985.6|115094.7|114994.7|115066|114966|165
1628576700000|2021-08-10 06:25:00|115079.5|114979.5|115062.5|114962.5|115105.5|115005.5|115062.5|114962.5|163
1628577000000|2021-08-10 06:30:00|115067.1|114967.1|114999.7|114899.7|115069.5|114969.5|114987.5|114887.5|187
1628577300000|2021-08-10 06:35:00|115001.2|114901.2|115059.5|114959.5|115074.5|114974.5|115001.2|114901.2|66
1628577600000|2021-08-10 06:40:00|115060|114960|115045.1|114945.1|115062.5|114962.5|115045|114945|33
1628577900000|2021-08-10 06:45:00|115036.5|114936.5|115030.5|114930.5|115040|114940|114995|114895|47
1628578200000|2021-08-10 06:50:00|115031|114931|115022.7|114922.7|115031|114931|115014.5|114914.5|12
1628578500000|2021-08-10 06:55:00|115025.1|114925.1|115050.5|114950.5|115118.4|115018.4|115021|114921|75
1628578800000|2021-08-10 07:00:00|115050|114950|115036.2|114936.2|115057.5|114957.5|115023.4|114923.4|47
1628579100000|2021-08-10 07:05:00|115040|114940|115037.3|114937.3|115042|114942|115022.9|114922.9|80
1628579400000|2021-08-10 07:10:00|115036.8|114936.8|115060.8|114960.8|115069.3|114969.3|115016.2|114916.2|59
1628579700000|2021-08-10 07:15:00|115066.1|114966.1|115064.8|114964.8|115071.5|114971.5|115055.5|114955.5|36
1628580000000|2021-08-10 07:20:00|115063.3|114963.3|115082.7|114982.7|115093.2|114993.2|115063.3|114963.3|57
1628580300000|2021-08-10 07:25:00|115083.2|114983.2|115096|114996|115096.5|114996.5|115065.5|114965.5|44
1628580600000|2021-08-10 07:30:00|115096.5|114996.5|115158.5|115058.5|115163.5|115063.5|115096.5|114996.5|68
1628580900000|2021-08-10 07:35:00|115158|115058|115157.1|115057.1|115160.7|115060.7|115135.1|115035.1|54
1628581200000|2021-08-10 07:40:00|115157.3|115057.3|115237.1|115037.1|115261|115073.5|115157.3|115033|29
1628581500000|2021-08-10 07:45:00|115192.5|115092.5|115228.5|115128.5|115388.1|115201.5|115192.5|115033.1|104
1628581800000|2021-08-10 07:50:00|115220.1|115120.1|115195.5|115095.5|115220.1|115120.1|115192.5|115092.5|26
1628582100000|2021-08-10 07:55:00|115193.5|115093.5|115180|115080|115233.1|115093.5|115170|115028.5|43
1628582400000|2021-08-10 08:00:00|115180.5|115080.5|115180|115080|115183.5|115083.5|115180|115080|11
1628582700000|2021-08-10 08:05:00|115180.5|115080.5|115131|114931|115182.7|115082.7|115124|114924|71
1628583000000|2021-08-10 08:10:00|115131.5|114931.5|115111.5|115011.5|115167.7|115025|115111|114930.5|36
1628583300000|2021-08-10 08:15:00|115113.5|115013.5|115107|115007|115118.9|115018.9|115106.5|115006.5|31
1628583600000|2021-08-10 08:20:00|115106.8|115006.8|115123.2|115023.2|115123.7|115023.7|115106.5|115006.5|33
1628583900000|2021-08-10 08:25:00|115123|115023|115153.5|115053.5|115153.5|115053.5|115123|115023|11
1628584200000|2021-08-10 08:30:00|115152.8|115052.8|115165|115065|115176.5|115076.5|115143|115043|39
1628584500000|2021-08-10 08:35:00|115215|115015|115213.5|115013.5|115229.5|115029.5|115213.5|115013.5|40
1628584800000|2021-08-10 08:40:00|115217.5|115017.5|115162.5|115062.5|115258.5|115107|115162.5|115017.5|52
1628585100000|2021-08-10 08:45:00|115157.1|115057.1|115175.1|115075.1|115184.5|115084.5|115157.1|115057.1|38
1628585400000|2021-08-10 08:50:00|115174.1|115074.1|115187.5|115087.5|115190.5|115090.5|115172.5|115072.5|22
1628585700000|2021-08-10 08:55:00|115185.5|115085.5|115192.5|115092.5|115196.5|115096.5|115184.5|115084.5|23
1628586000000|2021-08-10 09:00:00|115245|115045|115215|115115|115265.5|115119.5|115215|115045|18
1628586300000|2021-08-10 09:05:00|115204|115104|115264.8|115064.8|115264.8|115110.1|115194|115045|10
1628586600000|2021-08-10 09:10:00|115265.5|115065.5|115245|115045|115265.5|115110.1|115195|115045|10
1628586900000|2021-08-10 09:15:00|115246.3|115046.3|115245|115045|115246.3|115046.3|115245|115045|2
1628587200000|2021-08-10 09:20:00|115240|115040|115186.5|115086.5|115243.3|115091.8|115186.5|115040|12
1628587500000|2021-08-10 09:25:00|115185.5|115085.5|115205.2|115105.2|115207.5|115107.5|115185.5|115085.5|20
1628587800000|2021-08-10 09:30:00|115205|115105|115206.9|115106.9|115206.9|115106.9|115205|115105|4
1628588100000|2021-08-10 09:35:00|115207.9|115107.9|115255|115155|115255|115155|115207.9|115107.9|26
1628588400000|2021-08-10 09:40:00|115253.5|115153.5|115254.5|115154.5|115255|115155|115240|115140|9
1628588700000|2021-08-10 09:45:00|115250|115150|115230.1|115130.1|115335.1|115180.1|115230|115103.5|27
1628589000000|2021-08-10 09:50:00|115230|115130|115215|115115|115235|115135|115215|115115|10
1628589300000|2021-08-10 09:55:00|115210.1|115110.1|115225|115125|115225|115125|115205.5|115105.5|5
1628589600000|2021-08-10 10:00:00|115220|115120|115220.9|115120.9|115278.5|115124.1|115216|115070|15
1628589900000|2021-08-10 10:05:00|115220.5|115120.5|115221.1|115121.1|115221.1|115121.1|115220.5|115120.5|2
1628590200000|2021-08-10 10:10:00|115220.3|115120.3|115221.9|115121.9|115222.1|115122.1|115220.3|115120.3|9
1628590500000|2021-08-10 10:15:00|115221.4|115121.4|115295|115095|115300|115149.5|115221.4|115095|17
1628590800000|2021-08-10 10:20:00|115290|115090|115285|115085|115290|115090|115284.5|115084.5|3
1628591100000|2021-08-10 10:25:00|115283.3|115083.3|115285|115085|115285|115085|115283.3|115083.3|2
1628591400000|2021-08-10 10:30:00|115280|115080|115280|115080|115280|115080|115280|115080|1
1628591700000|2021-08-10 10:35:00|115275.8|115075.8|115216.5|115016.5|115275.8|115117|115187.3|115016.5|14
1628592000000|2021-08-10 10:40:00|115230|115030|115250.5|115050.5|115255.5|115055.5|115225|115025|17
1628592300000|2021-08-10 10:45:00|115254|115054|115250.1|115050.1|115254|115054|115250.1|115050.1|9
1628592600000|2021-08-10 10:50:00|115245.8|115045.8|115228|115028|115250.1|115050.1|115228|115028|17
1628592900000|2021-08-10 10:55:00|115227.5|115027.5|115155|114889|115227.5|115027.5|115155|114889|15
1628593200000|2021-08-10 11:00:00|115179.9|114922|115199|114999|115213|114999.8|115147.6|114915|46
1628593500000|2021-08-10 11:05:00|115200|115000|115225|115025|115225|115025|115200|115000|5
1628594100000|2021-08-10 11:15:00|115160.1|115060.1|115175|114975|115224|115062|115141.2|114974.5|30
1628594400000|2021-08-10 11:20:00|115174|114974|115174|114974|115174|114974|115174|114974|1
1628594700000|2021-08-10 11:25:00|115173|114973|115172.5|114972.5|115173|114973|115172.5|114972.5|2
1628595000000|2021-08-10 11:30:00|115176.5|114976.5|115179|114979|115179|114979|115174|114974|4
1628595300000|2021-08-10 11:35:00|115183.5|114983.5|115205.5|115005.5|115206.5|115006.5|115183.5|114983.5|8
1628595600000|2021-08-10 11:40:00|115209.5|115009.5|115185.5|114985.5|115209.5|115009.5|115185|114985|5
1628595900000|2021-08-10 11:45:00|115203.5|115003.5|115186|114986|115228.2|115052.2|115152.2|114985|40
1628596200000|2021-08-10 11:50:00|115185.7|114985.7|115187.2|114987.2|115187.2|114987.2|115185.7|114985.7|2
1628596500000|2021-08-10 11:55:00|115179.9|114979.9|115228.7|115028.7|115228.7|115028.7|115179.9|114979.9|7
1628596800000|2021-08-10 12:00:00|115231.7|115031.7|115278|115078|115280.2|115114|115206.5|115029|15
1628597100000|2021-08-10 12:05:00|115276.5|115076.5|115276.5|115076.5|115276.5|115076.5|115276.5|115076.5|1
1628597400000|2021-08-10 12:10:00|115285.2|115085.2|115267.2|115167.2|115327.5|115175|115240.1|115085.2|27
1628597700000|2021-08-10 12:15:00|115270.1|115170.1|115255|115155|115270.1|115170.1|115251|115151|27
1628598000000|2021-08-10 12:20:00|115261.5|115161.5|115262|115162|115322.8|115171.8|115250.1|115110.5|19
1628598300000|2021-08-10 12:25:00|115312|115112|115255.5|115155.5|115327.5|115205.1|115255.5|115112|17
1628598600000|2021-08-10 12:30:00|115305|115105|115316.5|115116.5|115325|115125|115305|115105|11
1628598900000|2021-08-10 12:35:00|115317|115117|115317|115117|115317|115117|115317|115117|1
1628599200000|2021-08-10 12:40:00|115315|115115|115325|115125|115325|115125|115315|115115|3
1628599500000|2021-08-10 12:45:00|115327.5|115127.5|115303.9|115203.9|115327.5|115205|115282.5|115127.5|36
1628599800000|2021-08-10 12:50:00|115313.9|115213.9|115305|115105|115313.9|115213.9|115269.8|115105|9
1628600100000|2021-08-10 12:55:00|115301|115101|115360|115160|115360|115210|115269.4|115101|37
1628600400000|2021-08-10 13:00:00|115359.8|115159.8|115365.5|115165.5|115365.5|115165.5|115359.8|115159.8|5
1628600700000|2021-08-10 13:05:00|115370.1|115170.1|115325|115225|115370.1|115235.5|115320.5|115170.1|16
1628601000000|2021-08-10 13:10:00|115326|115226|115329.1|115229.1|115400.9|115260|115326|115196|29
1628601300000|2021-08-10 13:15:00|115345.3|115245.3|115335|115235|115385|115246.5|115331.8|115185|30
1628601600000|2021-08-10 13:20:00|115335.1|115235.1|115335.1|115235.1|115335.1|115235.1|115335.1|115235.1|1
1628601900000|2021-08-10 13:25:00|115338.1|115238.1|115363.5|115263.5|115374|115274|115335|115235|49
1628602200000|2021-08-10 13:30:00|115363|115263|115420.5|115220.5|115425|115281|115361|115220.5|47
1628602500000|2021-08-10 13:35:00|115421|115221|115378.5|115278.5|115429.5|115294|115375|115221|28
1628602800000|2021-08-10 13:40:00|115379|115279|115434.9|115234.9|115438.4|115313|115378|115225.5|52
1628603100000|2021-08-10 13:45:00|115434.4|115234.4|115456.9|115256.9|115472.1|115340.1|115422.5|115232|37
1628603400000|2021-08-10 13:50:00|115457.4|115257.4|115423.5|115323.5|115459.5|115323.5|115406.5|115256.5|13
1628603700000|2021-08-10 13:55:00|115420.5|115320.5|115402|115302|115424|115324|115398|115298|26
1628604000000|2021-08-10 14:00:00|115402.8|115302.8|115402|115302|115408.3|115308.3|115391.3|115291.3|24
1628604300000|2021-08-10 14:05:00|115402.5|115302.5|115397.5|115297.5|115408|115308|115392.5|115292.5|32
1628604600000|2021-08-10 14:10:00|115394.5|115294.5|115449.6|115249.6|115449.6|115301|115391.2|115248.6|23
1628604900000|2021-08-10 14:15:00|115446.7|115246.7|115400|115300|115448.9|115300.5|115395|115245.5|19
1628605200000|2021-08-10 14:20:00|115398|115298|115382.5|115182.5|115441.5|115302|115334|115182.5|47
1628605500000|2021-08-10 14:25:00|115383.4|115183.4|115342.5|115242.5|115383.4|115248|115322.4|115182.5|54
1628605800000|2021-08-10 14:30:00|115344.5|115244.5|115347.9|115147.9|115389.2|115247.5|115339.5|115140.3|22
1628606100000|2021-08-10 14:35:00|115350.3|115150.3|115375|115175|115380|115190.5|115290.5|115150.3|46
1628606400000|2021-08-10 14:40:00|115376|115176|115385|115185|115385|115185|115376|115176|21
1628606700000|2021-08-10 14:45:00|115384.5|115184.5|115337|115237|115384.5|115237|115320|115181.4|36
1628607000000|2021-08-10 14:50:00|115338|115238|115337.8|115237.8|115347|115247|115337.8|115237.8|23
1628607300000|2021-08-10 14:55:00|115338.5|115238.5|115333.1|115233.1|115339.4|115239.4|115331.8|115231.8|26
1628607600000|2021-08-10 15:00:00|115333.6|115233.6|115336.5|115236.5|115421.5|115297|115333.6|115220|57
1628607900000|2021-08-10 15:05:00|115337|115237|115354.5|115254.5|115359.3|115259.3|115322|115222|57
1628608200000|2021-08-10 15:10:00|115355|115255|115340|115240|115355.5|115255.5|115340|115240|22
1628608500000|2021-08-10 15:15:00|115343.5|115243.5|115356.5|115256.5|115356.5|115256.5|115343.5|115243.5|20
1628608800000|2021-08-10 15:20:00|115356|115256|115341.8|115241.8|115356|115256|115339.8|115239.8|24
1628609100000|2021-08-10 15:25:00|115341.5|115241.5|115343|115243|115349.5|115249.5|115340.3|115240.3|20
1628609400000|2021-08-10 15:30:00|115342.2|115242.2|115427|115227|115446.9|115292.9|115341|115216|79
1628609700000|2021-08-10 15:35:00|115426.5|115226.5|115391.7|115291.7|115444.8|115291.7|115387|115226|19
1628610000000|2021-08-10 15:40:00|115392|115292|115424.3|115224.3|115424.3|115292|115372.5|115222.5|14
1628610300000|2021-08-10 15:45:00|115425.8|115225.8|115428.3|115228.3|115429|115229|115425.8|115225.8|9
1628610600000|2021-08-10 15:50:00|115427.5|115227.5|115444.8|115244.8|115444.8|115244.8|115427.5|115227.5|8
1628610900000|2021-08-10 15:55:00|115444|115244|115443.5|115243.5|115444|115244|115428.8|115228.8|12
1628611200000|2021-08-10 16:00:00|115443.8|115243.8|115449.5|115249.5|115449.5|115249.5|115443.8|115243.8|4
1628611800000|2021-08-10 16:10:00|115452.4|115252.4|115448|115248|115452.4|115252.4|115447.6|115247.6|3
1628612100000|2021-08-10 16:15:00|115457.9|115257.9|115451.3|115251.3|115466.8|115266.8|115451.3|115251.3|12
1628612400000|2021-08-10 16:20:00|115451.9|115251.9|115374|115274|115452|115277.9|115374|115251.9|9
1628612700000|2021-08-10 16:25:00|115373.5|115273.5|115376.2|115276.2|115376.2|115276.2|115372.5|115272.5|11
1628613000000|2021-08-10 16:30:00|115376.4|115276.4|115378.3|115278.3|115378.3|115278.3|115375.3|115275.3|5
1628613300000|2021-08-10 16:35:00|115426.5|115226.5|115372|115272|115426.5|115272|115372|115226.3|3
1628613600000|2021-08-10 16:40:00|115372.5|115272.5|115426.5|115226.5|115426.5|115275.3|115372|115225.8|15
1628613900000|2021-08-10 16:45:00|115430.2|115230.2|115406.3|115206.3|115433.3|115269.8|115363.8|115202.2|24
1628614500000|2021-08-10 16:55:00|115410.8|115210.8|115420.7|115220.7|115421.1|115221.1|115410.8|115210.8|21
1628614800000|2021-08-10 17:00:00|115421.1|115221.1|115421.1|115221.1|115421.1|115221.1|115421.1|115221.1|1
1628615400000|2021-08-10 17:10:00|115413|115213|115411.5|115211.5|115413|115213|115411.5|115211.5|2
1628615700000|2021-08-10 17:15:00|115414.5|115214.5|115413.7|115213.7|115416.1|115216.1|115413.7|115213.7|6
1628616000000|2021-08-10 17:20:00|115411.5|115211.5|115421.4|115221.4|115421.4|115221.4|115411.5|115211.5|12
1628616300000|2021-08-10 17:25:00|115421.9|115221.9|115384.5|115284.5|115449.5|115305.3|115381|115221.9|29
1628616600000|2021-08-10 17:30:00|115385|115285|115385|115285|115386.5|115286.5|115385|115285|4
1628616900000|2021-08-10 17:35:00|115386|115286|115457|115257|115457|115310|115386|115257|20
1628617200000|2021-08-10 17:40:00|115457.5|115257.5|115462.9|115262.9|115463|115263|115457.5|115257.5|11
1628617500000|2021-08-10 17:45:00|115458.5|115258.5|115467|115267|115468|115268|115457.9|115257.9|9
1628617800000|2021-08-10 17:50:00|115466.5|115266.5|115466.5|115266.5|115466.5|115266.5|115466.5|115266.5|1
1628618100000|2021-08-10 17:55:00|115466|115266|115465.5|115265.5|115466|115266|115465.5|115265.5|2
1628618400000|2021-08-10 18:00:00|115410.8|115310.8|115415|115315|115415|115315|115410.5|115310.5|8
1628618700000|2021-08-10 18:05:00|115415.5|115315.5|115465.5|115265.5|115465.5|115315.5|115415|115265.5|3
1628619000000|2021-08-10 18:10:00|115405|115305|115453.9|115253.9|115455.5|115305|115388.8|115253.5|14
1628619300000|2021-08-10 18:15:00|115454.1|115254.1|115454.1|115254.1|115454.6|115254.6|115453.6|115253.6|7
1628619600000|2021-08-10 18:20:00|115455.9|115255.9|115443.1|115243.1|115455.9|115255.9|115443.1|115243.1|14
1628619900000|2021-08-10 18:25:00|115437.6|115237.6|115426.1|115226.1|115437.6|115237.6|115426.1|115226.1|5
1628620200000|2021-08-10 18:30:00|115416.1|115216.1|115414.5|115214.5|115416.1|115216.1|115411.5|115211.5|3
1628620500000|2021-08-10 18:35:00|115404.1|115204.1|115411.1|115211.1|115417.7|115217.7|115401.1|115201.1|11
1628620800000|2021-08-10 18:40:00|115412.1|115212.1|115420.1|115220.1|115420.5|115220.5|115412.1|115212.1|3
1628621100000|2021-08-10 18:45:00|115411.1|115211.1|115412.1|115212.1|115412.1|115212.1|115411.1|115211.1|2
1628621700000|2021-08-10 18:55:00|115420.5|115220.5|115412.1|115212.1|115421.1|115221.1|115412.1|115212.1|3
1628622000000|2021-08-10 19:00:00|115412|115212|115421|115221|115421|115221|115412|115212|3
1628622900000|2021-08-10 19:15:00|115421.6|115221.6|115421.6|115221.6|115421.6|115221.6|115421.6|115221.6|1
1628623200000|2021-08-10 19:20:00|115439.1|115239.1|115439.5|115239.5|115442.1|115242.1|115424|115224|6
1628623500000|2021-08-10 19:25:00|115441|115241|115444.1|115244.1|115454.3|115254.3|115441|115241|8
1628623800000|2021-08-10 19:30:00|115445|115245|115451.5|115251.5|115458.1|115258.1|115445|115245|20
1628624100000|2021-08-10 19:35:00|115445.5|115245.5|115453|115253|115464|115264|115445.5|115245.5|24
1628624400000|2021-08-10 19:40:00|115453.1|115253.1|115470.1|115270.1|115470.1|115270.1|115453.1|115253.1|28
1628624700000|2021-08-10 19:45:00|115472|115272|115481.5|115281.5|115491|115291|115471.5|115271.5|31
1628625000000|2021-08-10 19:50:00|115485.3|115285.3|115511.5|115311.5|115524.5|115364|115454|115285.3|39
1628625300000|2021-08-10 19:55:00|115504.7|115304.7|115501|115301|115514.3|115338.5|115438.5|115294.5|31
1628640000000|2021-08-11 00:00:00|115485|115285|115525.1|115325.1|115559.1|115359.1|115475.4|115275.4|78
1628640300000|2021-08-11 00:05:00|115528.5|115328.5|115498.1|115398.1|115535.1|115402.5|115437.4|115305.1|234
1628640600000|2021-08-11 00:10:00|115498|115398|115539.5|115439.5|115549.3|115449.3|115491|115391|170
1628640900000|2021-08-11 00:15:00|115538.1|115438.1|115477.8|115377.8|115543.5|115443.5|115476.5|115376.5|223
1628641200000|2021-08-11 00:20:00|115478.3|115378.3|115485|115385|115500.7|115400.7|115460.2|115360.2|169
1628641500000|2021-08-11 00:25:00|115484.5|115384.5|115476.5|115376.5|115484.5|115384.5|115430.1|115330.1|212
1628641800000|2021-08-11 00:30:00|115480.1|115380.1|115497|115397|115499.5|115399.5|115477|115377|139
1628642100000|2021-08-11 00:35:00|115498.9|115398.9|115533.5|115433.5|115544.6|115444.6|115498|115398|161
1628642400000|2021-08-11 00:40:00|115533.1|115433.1|115501|115401|115536.1|115436.1|115491|115391|190
1628642700000|2021-08-11 00:45:00|115500.6|115400.6|115511|115411|115515.1|115415.1|115490.6|115390.6|146
1628643000000|2021-08-11 00:50:00|115512.6|115412.6|115507.7|115407.7|115521.7|115421.7|115492.1|115392.1|162
1628643300000|2021-08-11 00:55:00|115506.3|115406.3|115527.5|115427.5|115529.5|115429.5|115482.4|115382.4|161
1628643600000|2021-08-11 01:00:00|115526.5|115426.5|115574.5|115474.5|115584|115484|115526.5|115426.5|228
1628643900000|2021-08-11 01:05:00|115575|115475|115583|115483|115610.2|115510.2|115573.5|115473.5|224
1628644200000|2021-08-11 01:10:00|115583.6|115483.6|115572|115472|115585.6|115485.6|115564.5|115464.5|132
1628644500000|2021-08-11 01:15:00|115575|115475|115563.5|115463.5|115583|115483|115549|115449|189
1628644800000|2021-08-11 01:20:00|115563|115463|115546.5|115446.5|115566.3|115466.3|115540.5|115440.5|84
1628645100000|2021-08-11 01:25:00|115548.5|115448.5|115536.7|115436.7|115569.5|115469.5|115536.7|115436.7|110
1628645400000|2021-08-11 01:30:00|115535.7|115435.7|115543.5|115443.5|115543.5|115443.5|115513.1|115413.1|154
1628645700000|2021-08-11 01:35:00|115543|115443|115510.3|115410.3|115549.1|115449.1|115500.3|115400.3|165
1628646000000|2021-08-11 01:40:00|115511.3|115411.3|115492.2|115392.2|115524|115424|115477.1|115377.1|158
1628646300000|2021-08-11 01:45:00|115492|115392|115540.9|115440.9|115542.5|115442.5|115481.9|115381.9|158
1628646600000|2021-08-11 01:50:00|115541.8|115441.8|115502.5|115402.5|115562.7|115462.7|115502.5|115402.5|187
1628646900000|2021-08-11 01:55:00|115508.1|115408.1|115483.1|115383.1|115545.5|115445.5|115478|115378|192
1628647200000|2021-08-11 02:00:00|115482.5|115382.5|115481|115381|115502.5|115402.5|115470.8|115370.8|153
1628647500000|2021-08-11 02:05:00|115475.5|115375.5|115445|115345|115484|115384|115445|115345|120
1628647800000|2021-08-11 02:10:00|115452.5|115352.5|115463.1|115363.1|115474.7|115374.7|115444.5|115344.5|138
1628648100000|2021-08-11 02:15:00|115462|115362|115467.6|115367.6|115489|115389|115454.9|115354.9|137
1628648400000|2021-08-11 02:20:00|115466.5|115366.5|115443.7|115343.7|115474.2|115374.2|115442.4|115342.4|85
1628648700000|2021-08-11 02:25:00|115439.7|115339.7|115461.5|115361.5|115463|115363|115433.7|115333.7|130
1628649000000|2021-08-11 02:30:00|115462.4|115362.4|115484|115384|115494.5|115394.5|115455.5|115355.5|148
1628649300000|2021-08-11 02:35:00|115484.4|115384.4|115517|115417|115530.5|115430.5|115479.7|115379.7|103
1628649600000|2021-08-11 02:40:00|115516.5|115416.5|115484.9|115384.9|115516.5|115416.5|115476.5|115376.5|91
1628649900000|2021-08-11 02:45:00|115486.5|115386.5|115504.5|115404.5|115504.5|115404.5|115482.5|115382.5|59
1628650200000|2021-08-11 02:50:00|115501.9|115401.9|115512.5|115412.5|115522.5|115422.5|115501.9|115401.9|49
1628650500000|2021-08-11 02:55:00|115511|115411|115494.5|115394.5|115512|115412|115474.4|115374.4|60
1628650800000|2021-08-11 03:00:00|115494|115394|115465|115365|115495|115395|115429.4|115329.4|144
1628651100000|2021-08-11 03:05:00|115465.4|115365.4|115475.4|115375.4|115478.1|115378.1|115462.5|115362.5|102
1628651400000|2021-08-11 03:10:00|115473|115373|115513.5|115413.5|115513.5|115413.5|115473|115373|76
1628651700000|2021-08-11 03:15:00|115514.8|115414.8|115522.4|115422.4|115547|115447|115514.8|115414.8|116
1628652000000|2021-08-11 03:20:00|115523.5|115423.5|115544.5|115444.5|115566|115466|115522.4|115422.4|115
1628652300000|2021-08-11 03:25:00|115545.9|115445.9|115549.1|115449.1|115549.1|115449.1|115537.5|115437.5|62
1628652600000|2021-08-11 03:30:00|115551|115451|115569.8|115469.8|115586|115486|115551|115451|95
1628652900000|2021-08-11 03:35:00|115569.7|115469.7|115576|115476|115576|115476|115552.4|115452.4|95
1628653200000|2021-08-11 03:40:00|115577|115477|115577.9|115477.9|115588.3|115488.3|115573|115473|93
1628653500000|2021-08-11 03:45:00|115576.4|115476.4|115589.7|115489.7|115596.2|115496.2|115566.7|115466.7|139
1628653800000|2021-08-11 03:50:00|115590.7|115490.7|115592.4|115492.4|115624.4|115524.4|115589.7|115489.7|140
1628654100000|2021-08-11 03:55:00|115591.5|115491.5|115647.5|115547.5|115663|115563|115590|115490|69
1628654400000|2021-08-11 04:00:00|115648|115548|115614|115514|115651.3|115551.3|115590.5|115490.5|78
1628654700000|2021-08-11 04:05:00|115611|115511|115642|115542|115642|115542|115610.5|115510.5|113
1628655000000|2021-08-11 04:10:00|115643.1|115543.1|115641|115541|115666|115566|115640.5|115540.5|53
1628655300000|2021-08-11 04:15:00|115642.1|115542.1|115644.4|115544.4|115648.5|115548.5|115630.5|115530.5|52
1628655600000|2021-08-11 04:20:00|115647|115547|115654.5|115554.5|115681.5|115581.5|115647|115547|48
1628655900000|2021-08-11 04:25:00|115653.2|115553.2|115644|115544|115657|115557|115637|115537|66
1628656200000|2021-08-11 04:30:00|115644.1|115544.1|115664.5|115564.5|115666.1|115566.1|115643.4|115543.4|37
1628656500000|2021-08-11 04:35:00|115665.4|115565.4|115692.3|115592.3|115692.4|115592.4|115654.7|115554.7|87
1628656800000|2021-08-11 04:40:00|115692|115592|115657.5|115557.5|115692|115592|115656|115556|71
1628657100000|2021-08-11 04:45:00|115660|115560|115682|115582|115702|115602|115660|115560|92
1628657400000|2021-08-11 04:50:00|115683.4|115583.4|115702.8|115602.8|115704.2|115604.2|115682|115582|77
1628657700000|2021-08-11 04:55:00|115703.6|115603.6|115751.5|115651.5|115774.8|115674.8|115702.8|115602.8|147
1628658000000|2021-08-11 05:00:00|115749.6|115649.6|115706.5|115606.5|115761.8|115661.8|115705|115605|184
1628658300000|2021-08-11 05:05:00|115706.3|115606.3|115704|115604|115718.1|115618.1|115691.2|115591.2|123
1628658600000|2021-08-11 05:10:00|115706.5|115606.5|115723.5|115623.5|115734.5|115634.5|115705|115605|151
1628658900000|2021-08-11 05:15:00|115723.9|115623.9|115757.5|115657.5|115768.4|115668.4|115723.9|115623.9|94
1628659200000|2021-08-11 05:20:00|115756|115656|115755.4|115655.4|115758|115658|115741|115641|79
1628659500000|2021-08-11 05:25:00|115756.5|115656.5|115743|115643|115758|115658|115743|115643|55
1628659800000|2021-08-11 05:30:00|115743.4|115643.4|115662|115562|115757.5|115657.5|115661.5|115561.5|171
1628660100000|2021-08-11 05:35:00|115664.3|115564.3|115685.3|115585.3|115689.5|115589.5|115648.1|115548.1|181
1628660400000|2021-08-11 05:40:00|115682.3|115582.3|115693.5|115593.5|115707.5|115607.5|115682.3|115582.3|100
1628660700000|2021-08-11 05:45:00|115696.5|115596.5|115699.8|115599.8|115733.1|115633.1|115684|115584|99
1628661000000|2021-08-11 05:50:00|115699.3|115599.3|115680.5|115580.5|115699.5|115599.5|115660.5|115560.5|51
1628661300000|2021-08-11 05:55:00|115682.2|115582.2|115699.5|115599.5|115706.5|115606.5|115682.2|115582.2|123
1628661600000|2021-08-11 06:00:00|115700.5|115600.5|115703.5|115603.5|115729.5|115629.5|115687.5|115587.5|110
1628661900000|2021-08-11 06:05:00|115704.2|115604.2|115742.5|115642.5|115750.5|115650.5|115689.4|115589.4|113
1628662200000|2021-08-11 06:10:00|115741.5|115641.5|115782|115682|115785|115685|115722|115622|253
1628662500000|2021-08-11 06:15:00|115783|115683|115749.5|115649.5|115789|115689|115735|115635|200
1628662800000|2021-08-11 06:20:00|115757|115657|115733.2|115633.2|115757|115657|115715|115615|210
1628663100000|2021-08-11 06:25:00|115735|115635|115748.4|115648.4|115766.7|115666.7|115725.4|115625.4|226
1628663400000|2021-08-11 06:30:00|115748.8|115648.8|115780.3|115680.3|115785|115685|115748.4|115648.4|148
1628663700000|2021-08-11 06:35:00|115780.8|115680.8|115805|115705|115826.2|115726.2|115775|115675|58
1628664000000|2021-08-11 06:40:00|115813.5|115713.5|115817|115717|115818|115718|115810|115710|23
1628664300000|2021-08-11 06:45:00|115816.5|115716.5|115793.2|115693.2|115817|115717|115792.4|115692.4|44
1628664600000|2021-08-11 06:50:00|115790.9|115690.9|115771.4|115671.4|115792.5|115692.5|115764.1|115664.1|51
1628664900000|2021-08-11 06:55:00|115772|115672|115769.9|115669.9|115819.9|115673.6|115722.1|115584.1|103
1628665200000|2021-08-11 07:00:00|115769.4|115669.4|115782.8|115682.8|115787.1|115687.1|115754|115654|66
1628665500000|2021-08-11 07:05:00|115783.8|115683.8|115794.1|115694.1|115794.1|115694.1|115765|115665|44
1628665800000|2021-08-11 07:10:00|115795.1|115695.1|115858.5|115658.5|115868.4|115712.6|115790|115658.5|67
1628666100000|2021-08-11 07:15:00|115860.6|115660.6|115843.1|115743.1|115863.2|115744.6|115794.3|115655.5|67
1628666400000|2021-08-11 07:20:00|115843.6|115743.6|115855.6|115755.6|115863.6|115763.6|115833.4|115733.4|69
1628666700000|2021-08-11 07:25:00|115850.2|115750.2|115889.8|115689.8|115904.3|115764.1|115850.2|115689.2|61
1628667000000|2021-08-11 07:30:00|115889.6|115689.6|115887.4|115687.4|115899.8|115699.8|115886.1|115686.1|56
1628667300000|2021-08-11 07:35:00|115890.8|115690.8|115795|115695|115890.8|115723.5|115781.2|115680.4|63
1628667600000|2021-08-11 07:40:00|115795.4|115695.4|115820.2|115720.2|115830.1|115730.1|115795|115695|36
1628667900000|2021-08-11 07:45:00|115824.8|115724.8|115826.8|115726.8|115843.6|115743.6|115821.2|115721.2|28
1628668200000|2021-08-11 07:50:00|115823.4|115723.4|115796.2|115696.2|115827.8|115727.8|115794.5|115694.5|22
1628668500000|2021-08-11 07:55:00|115804.8|115704.8|115803.1|115703.1|115857.8|115715|115792.4|115651.2|23
1628668800000|2021-08-11 08:00:00|115802.5|115702.5|115868.5|115668.5|115871.5|115735.5|115795.1|115645|47
1628669100000|2021-08-11 08:05:00|115868|115668|115866.8|115666.8|115871.5|115671.5|115865.5|115665.5|18
1628669400000|2021-08-11 08:10:00|115866.5|115666.5|115815.5|115715.5|115868.3|115725|115790.1|115665.5|43
1628669700000|2021-08-11 08:15:00|115815|115715|115870.5|115670.5|115870.5|115722.5|115800|115670.5|56
1628670000000|2021-08-11 08:20:00|115872|115672|115872.5|115672.5|115877.5|115677.5|115865|115665|30
1628670300000|2021-08-11 08:25:00|115865|115665|115844.3|115744.3|115888.9|115744.3|115825.6|115665|41
1628670600000|2021-08-11 08:30:00|115844.8|115744.8|115849.6|115749.6|115849.6|115749.6|115841.6|115741.6|12
1628670900000|2021-08-11 08:35:00|115851.1|115751.1|115885.5|115785.5|115889|115789|115849.6|115749.6|23
1628671200000|2021-08-11 08:40:00|115886.8|115786.8|115944|115844|115953.8|115853.8|115885.5|115785.5|55
1628671500000|2021-08-11 08:45:00|115946.9|115846.9|115955.2|115855.2|116006.5|115868.3|115944.1|115793.9|46
1628671800000|2021-08-11 08:50:00|115942.7|115842.7|115927.9|115827.9|115953|115853|115927.9|115827.9|45
1628672100000|2021-08-11 08:55:00|115929|115829|115932|115832|115937.8|115837.8|115922.5|115822.5|32
1628672400000|2021-08-11 09:00:00|115931|115831|115940.5|115840.5|115978.5|115864|115925|115770|51
1628672700000|2021-08-11 09:05:00|115941.5|115841.5|116005|115805|116016.5|115867.5|115941|115790.5|41
1628673000000|2021-08-11 09:10:00|116001|115801|115989.2|115789.2|116001|115801|115973.5|115773.5|17
1628673300000|2021-08-11 09:15:00|115987.6|115787.6|115996.5|115796.5|115998.5|115798.5|115973.5|115773.5|17
1628673600000|2021-08-11 09:20:00|115997.7|115797.7|116005|115805|116005.9|115805.9|115995.5|115795.5|11
1628673900000|2021-08-11 09:25:00|115959.5|115859.5|115976.2|115876.2|116027.2|115879.5|115956.2|115821.2|34
1628674200000|2021-08-11 09:30:00|115975.7|115875.7|116018.8|115818.8|116020|115875.7|115974.7|115818.5|8
1628674500000|2021-08-11 09:35:00|116016.2|115816.2|116018|115818|116018.8|115818.8|116013.5|115813.5|12
1628674800000|2021-08-11 09:40:00|116015|115815|115970.5|115770.5|116015|115870.1|115935|115770.5|18
1628675100000|2021-08-11 09:45:00|115972.5|115772.5|116019.8|115819.8|116019.8|115819.8|115972.5|115772.5|8
1628675400000|2021-08-11 09:50:00|116020|115820|115980.1|115880.1|116028.5|115885.1|115970.1|115801.6|22
1628675700000|2021-08-11 09:55:00|115975.7|115875.7|115970.1|115870.1|115980.1|115880.1|115961.6|115861.6|11
1628676000000|2021-08-11 10:00:00|115969.5|115869.5|115970.1|115870.1|116015|115870.1|115968.1|115813|6
1628676300000|2021-08-11 10:05:00|115969.5|115869.5|115969.5|115869.5|115969.5|115869.5|115969.5|115869.5|1
1628676600000|2021-08-11 10:10:00|115970.1|115870.1|116025|115825|116025|115873.5|115970.1|115825|3
1628676900000|2021-08-11 10:15:00|116024.5|115824.5|115974.5|115874.5|116025|115875.5|115962.5|115824.5|18
1628677200000|2021-08-11 10:20:00|115974.4|115874.4|115980.1|115880.1|116026|115881.2|115974.4|115823|12
1628677500000|2021-08-11 10:25:00|116025|115825|116023.5|115823.5|116025|115825|116021.1|115821.1|8
1628677800000|2021-08-11 10:30:00|116024.5|115824.5|116023.5|115823.5|116024.5|115824.5|116022.5|115822.5|4
1628678100000|2021-08-11 10:35:00|116019|115819|116008.8|115808.8|116019|115851.5|115940.1|115790.1|27
1628678400000|2021-08-11 10:40:00|116008.5|115808.5|116008.5|115808.5|116008.5|115808.5|116008.5|115808.5|1
1628678700000|2021-08-11 10:45:00|116008.8|115808.8|116008.5|115808.5|116008.8|115808.8|116008.5|115808.5|2
1628679000000|2021-08-11 10:50:00|116001|115801|115997.4|115797.4|116001|115801|115997.4|115797.4|14
1628679300000|2021-08-11 10:55:00|115997|115797|116005.5|115805.5|116005.5|115805.5|115991.5|115791.5|9
1628679600000|2021-08-11 11:00:00|116006.5|115806.5|116011.5|115811.5|116011.5|115811.5|116005|115805|6
1628679900000|2021-08-11 11:05:00|116015.5|115815.5|115935.1|115835.1|116016.5|115835.1|115935|115813.5|16
1628680200000|2021-08-11 11:10:00|115934.9|115834.9|116008.5|115808.5|116008.5|115858.5|115930.1|115808.5|13
1628680500000|2021-08-11 11:15:00|116005.5|115805.5|116015|115815|116023|115823|115985|115785|21
1628680800000|2021-08-11 11:20:00|116003|115803|116003.5|115803.5|116003.5|115803.5|115998|115798|6
1628681100000|2021-08-11 11:25:00|115999.4|115799.4|116006.5|115806.5|116015|115815|115997.5|115797.5|15
1628681400000|2021-08-11 11:30:00|116006|115806|116006|115806|116006|115806|116006|115806|1
1628681700000|2021-08-11 11:35:00|115996.5|115796.5|116010|115810|116010|115860.1|115960.1|115785|15
1628682000000|2021-08-11 11:40:00|116007|115807|115998.5|115798.5|116007|115807|115998|115798|4
1628682300000|2021-08-11 11:45:00|116001|115801|115998|115798|116002.5|115802.5|115988.5|115788.5|12
1628682600000|2021-08-11 11:50:00|115940.1|115840.1|115940.1|115840.1|115944.9|115844.9|115932.5|115832.5|11
1628682900000|2021-08-11 11:55:00|115937.5|115837.5|116011.5|115811.5|116029.4|115885.1|115937.5|115791.5|61
1628683200000|2021-08-11 12:00:00|116014|115814|115985|115785|116016.5|115816.5|115985|115785|9
1628683500000|2021-08-11 12:05:00|115986.1|115786.1|115925.1|115825.1|116005|115840.1|115920.1|115785|30
1628683800000|2021-08-11 12:10:00|115931|115831|115997.5|115797.5|115997.5|115847|115931|115793.5|18
1628684100000|2021-08-11 12:15:00|115991.5|115791.5|115997.5|115797.5|115997.5|115797.5|115991.5|115791.5|9
1628684400000|2021-08-11 12:20:00|115985|115785|115999.2|115799.2|116001.2|115801.2|115985|115785|22
1628684700000|2021-08-11 12:25:00|116000.7|115800.7|116005.1|115805.1|116005.1|115805.1|115992.2|115792.2|32
1628685000000|2021-08-11 12:30:00|116000.1|115800.1|115756.3|115556.3|116002|115800.1|115731.3|115531.3|112
1628685300000|2021-08-11 12:35:00|115755.3|115555.3|115680|115480|115755.3|115587.5|115628.9|115428.9|119
1628685600000|2021-08-11 12:40:00|115657.1|115557.1|115666.8|115466.8|115721.8|115559.9|115609.9|115457|63
1628685900000|2021-08-11 12:45:00|115668.8|115468.8|115705|115505|115705|115545.1|115644.5|115460|47
1628686200000|2021-08-11 12:50:00|115692.4|115492.4|115795|115595|115817.8|115617.8|115653.8|115487.4|51
1628686500000|2021-08-11 12:55:00|115760.1|115660.1|115746.5|115546.5|115795|115660.1|115693.5|115546.5|44
1628686800000|2021-08-11 13:00:00|115763|115563|115771|115571|115771|115617.5|115685.5|115530|56
1628687100000|2021-08-11 13:05:00|115712.5|115612.5|115782.3|115582.3|115860|115698.3|115707.5|115549.9|110
1628687400000|2021-08-11 13:10:00|115779.9|115579.9|115775.4|115575.4|115821.4|115621.4|115767.9|115567.9|17
1628687700000|2021-08-11 13:15:00|115773|115573|115740.6|115640.6|115819.6|115664.4|115720|115564.7|59
1628688000000|2021-08-11 13:20:00|115741.1|115641.1|115724.5|115624.5|115772.5|115644.5|115723.5|115567.1|64
1628688300000|2021-08-11 13:25:00|115730.5|115630.5|115718.8|115618.8|115732|115632|115691|115591|60
1628688600000|2021-08-11 13:30:00|115709.5|115609.5|115707|115607|115757|115629|115697|115557|69
1628688900000|2021-08-11 13:35:00|115706.5|115606.5|115775|115575|115775|115628.5|115702|115561.5|54
1628689200000|2021-08-11 13:40:00|115774.5|115574.5|115801.2|115601.2|115801.2|115663.6|115745.6|115571.5|41
1628689500000|2021-08-11 13:45:00|115802|115602|115772|115672|115802|115673.4|115741|115583|55
1628689800000|2021-08-11 13:50:00|115771.5|115671.5|115828.5|115728.5|115833|115733|115770.5|115670.5|37
1628690100000|2021-08-11 13:55:00|115828|115728|115808|115708|115828|115728|115793|115693|19
1628690400000|2021-08-11 14:00:00|115809|115709|115816|115716|115816|115716|115809|115709|12
1628690700000|2021-08-11 14:05:00|115817|115717|115827.3|115727.3|115844|115744|115817|115717|22
1628691000000|2021-08-11 14:10:00|115826|115726|115827.5|115727.5|115829|115729|115824|115724|21
1628691300000|2021-08-11 14:15:00|115828.5|115728.5|115829|115729|115829|115729|115827.5|115727.5|5
1628691600000|2021-08-11 14:20:00|115829.5|115729.5|115855|115755|115863|115763|115828.5|115728.5|31
1628691900000|2021-08-11 14:25:00|115854.5|115754.5|115830|115730|115854.5|115754.5|115821|115721|55
1628692200000|2021-08-11 14:30:00|115830.5|115730.5|115838.5|115738.5|115843.7|115743.7|115799.5|115699.5|40
1628692500000|2021-08-11 14:35:00|115839|115739|115840.9|115740.9|115841.1|115741.1|115837.1|115737.1|10
1628692800000|2021-08-11 14:40:00|115841.4|115741.4|115859.8|115659.8|115860.1|115750|115798.4|115659.8|52
1628693100000|2021-08-11 14:45:00|115859.6|115659.6|115810.5|115710.5|115863.5|115723|115810.5|115659.6|40
1628693400000|2021-08-11 14:50:00|115812|115712|115811|115711|115812|115712|115811|115711|2
1628693700000|2021-08-11 14:55:00|115812|115712|115811|115711|115829|115729|115811|115711|30
1628694000000|2021-08-11 15:00:00|115809.5|115709.5|115874.5|115674.5|115876.5|115722.5|115804.5|115666|50
1628694300000|2021-08-11 15:05:00|115879.5|115679.5|115832|115732|115893.4|115737.8|115823.2|115679.5|45
1628694600000|2021-08-11 15:10:00|115832.5|115732.5|115834.5|115734.5|115834.5|115734.5|115832.5|115732.5|3
1628694900000|2021-08-11 15:15:00|115832.7|115732.7|115871.4|115671.4|115871.5|115732.7|115821|115670.4|29
1628695200000|2021-08-11 15:20:00|115871.5|115671.5|115859.5|115659.5|115871.7|115716.1|115780|115621.2|19
1628695500000|2021-08-11 15:25:00|115862.5|115662.5|115833.6|115733.6|115882.5|115753|115785|115632.2|88
1628695800000|2021-08-11 15:30:00|115833.3|115733.3|115824|115724|115834.1|115734.1|115823.3|115723.3|27
1628696100000|2021-08-11 15:35:00|115823.5|115723.5|115818|115718|115823.5|115723.5|115818|115718|7
1628696400000|2021-08-11 15:40:00|115816.5|115716.5|115846.5|115646.5|115846.5|115737.2|115798|115646.5|29
1628696700000|2021-08-11 15:45:00|115844.5|115644.5|115871|115671|115871.5|115711.1|115811.1|115644.5|17
1628697000000|2021-08-11 15:50:00|115871.5|115671.5|115829.7|115629.7|115872|115718.5|115776.5|115629.7|39
1628697300000|2021-08-11 15:55:00|115830.2|115630.2|115848.2|115648.2|115858.9|115704.4|115790.4|115630.2|32
1628697600000|2021-08-11 16:00:00|115848.7|115648.7|115816.2|115616.2|115849.2|115691.4|115765.2|115615.7|23
1628697900000|2021-08-11 16:05:00|115814.7|115614.7|115804|115604|115817.2|115636|115716|115556|27
1628698500000|2021-08-11 16:15:00|115818|115618|115819.7|115619.7|115820|115620|115818|115618|4
1628698800000|2021-08-11 16:20:00|115813|115613|115776.7|115576.7|115813|115665.5|115732.6|115570.4|54
1628699400000|2021-08-11 16:30:00|115775.9|115575.9|115769.4|115569.4|115783.3|115583.3|115768.9|115568.9|13
1628699700000|2021-08-11 16:35:00|115769.9|115569.9|115772.7|115572.7|115774.7|115574.7|115769.9|115569.9|7
1628700000000|2021-08-11 16:40:00|115772.9|115572.9|115770.7|115570.7|115772.9|115572.9|115770.2|115570.2|7
1628700300000|2021-08-11 16:45:00|115772.2|115572.2|115770.4|115570.4|115772.2|115572.2|115770.4|115570.4|4
1628700600000|2021-08-11 16:50:00|115770.1|115570.1|115770.4|115570.4|115770.4|115570.4|115770.1|115570.1|2
1628700900000|2021-08-11 16:55:00|115769.9|115569.9|115704.5|115604.5|115769.9|115613.5|115704.5|115555.1|16
1628701200000|2021-08-11 17:00:00|115704|115604|115702.5|115502.5|115720.7|115604|115615|115462|104
1628701500000|2021-08-11 17:05:00|115705.1|115505.1|115672.9|115472.9|115705.1|115505.1|115668.5|115468.5|14
1628701800000|2021-08-11 17:10:00|115672.4|115472.4|115665.5|115465.5|115672.4|115488.5|115574|115423.5|42
1628702100000|2021-08-11 17:15:00|115684.1|115484.1|115732.4|115532.4|115800|115600|115684.1|115484.1|45
1628702400000|2021-08-11 17:20:00|115735.4|115535.4|115755.5|115555.5|115758.5|115602|115699|115535.4|11
1628702700000|2021-08-11 17:25:00|115738.1|115538.1|115705.5|115505.5|115738.1|115538.1|115705.5|115505.5|8
1628703000000|2021-08-11 17:30:00|115708.5|115508.5|115701.1|115501.1|115710.1|115510.1|115701.1|115501.1|4
1628703600000|2021-08-11 17:40:00|115711.1|115511.1|115711.1|115511.1|115714.5|115514.5|115711.1|115511.1|5
1628703900000|2021-08-11 17:45:00|115701.1|115501.1|115711.1|115511.1|115711.1|115511.1|115701.1|115501.1|3
1628704500000|2021-08-11 17:55:00|115712.1|115512.1|115709.1|115509.1|115712.1|115512.1|115709.1|115509.1|2
1628704800000|2021-08-11 18:00:00|115710.5|115510.5|115730.6|115530.6|115731|115531|115710.5|115510.5|22
1628705700000|2021-08-11 18:15:00|115731|115531|115760.5|115560.5|115760.5|115598.5|115689.8|115530.5|9
1628706000000|2021-08-11 18:20:00|115748.5|115548.5|115748.5|115548.5|115748.5|115548.5|115748.5|115548.5|1
1628707200000|2021-08-11 18:40:00|115747.1|115547.1|115742.5|115542.5|115747.1|115547.1|115742.5|115542.5|2
1628707800000|2021-08-11 18:50:00|115747.1|115547.1|115747.1|115547.1|115747.1|115547.1|115747.1|115547.1|1
1628708100000|2021-08-11 18:55:00|115760.2|115560.2|115766.1|115566.1|115766.1|115566.1|115760.2|115560.2|3
1628708400000|2021-08-11 19:00:00|115761.5|115561.5|115756.5|115556.5|115761.5|115561.5|115756.5|115556.5|2
1628709000000|2021-08-11 19:10:00|115751.5|115551.5|115751.5|115551.5|115751.5|115551.5|115747.5|115547.5|3
1628709600000|2021-08-11 19:20:00|115748.5|115548.5|115736.2|115536.2|115748.5|115548.5|115733.5|115533.5|11
1628709900000|2021-08-11 19:25:00|115736.7|115536.7|115737|115537|115738|115538|115736.7|115536.7|4
1628710200000|2021-08-11 19:30:00|115736|115536|115728.6|115528.6|115736|115536|115728.3|115528.3|6
1628710500000|2021-08-11 19:35:00|115728.1|115528.1|115734.5|115534.5|115734.5|115534.5|115721.5|115521.5|31
1628710800000|2021-08-11 19:40:00|115735.2|115535.2|115735.2|115535.2|115735.2|115535.2|115735.2|115535.2|1
1628711400000|2021-08-11 19:50:00|115744.6|115544.6|115731.3|115531.3|115747.3|115547.3|115728.5|115528.5|16
1628711700000|2021-08-11 19:55:00|115733.3|115533.3|115720.2|115520.2|115759.5|115559.5|115718.2|115518.2|35
1628726400000|2021-08-12 00:00:00|115640|115440|115708.5|115608.5|115749|115625.2|115611.8|115411.8|254
1628726700000|2021-08-12 00:05:00|115706.3|115606.3|115702.3|115602.3|115712.5|115612.5|115662.3|115562.3|156
1628727000000|2021-08-12 00:10:00|115702.5|115602.5|115767.9|115667.9|115784.1|115684.1|115690.1|115590.1|183
1628727300000|2021-08-12 00:15:00|115768.2|115668.2|115734.1|115634.1|115786.5|115686.5|115718.5|115618.5|169
1628727600000|2021-08-12 00:20:00|115732.5|115632.5|115751.1|115551.1|115753.9|115634.1|115659.2|115509.2|225
1628727900000|2021-08-12 00:25:00|115752.1|115552.1|115792|115592|115813.5|115713.5|115744|115550|141
1628728200000|2021-08-12 00:30:00|115794|115594|115779.8|115579.8|115825.6|115669.8|115715.4|115552.2|116
1628728500000|2021-08-12 00:35:00|115721.9|115621.9|115709.6|115609.6|115781.5|115645|115705.9|115569.2|87
1628728800000|2021-08-12 00:40:00|115710.1|115610.1|115795.5|115695.5|115808.1|115708.1|115705|115605|155
1628729100000|2021-08-12 00:45:00|115794.8|115694.8|115797|115697|115825.1|115725.1|115769.4|115669.4|158
1628729400000|2021-08-12 00:50:00|115798.1|115698.1|115785|115685|115802|115702|115777.5|115677.5|128
1628729700000|2021-08-12 00:55:00|115782.5|115682.5|115797.1|115697.1|115820.5|115720.5|115765|115665|117
1628730000000|2021-08-12 01:00:00|115800.5|115700.5|115783.1|115683.1|115811.1|115711.1|115779.2|115679.2|130
1628730300000|2021-08-12 01:05:00|115782.5|115682.5|115786.1|115686.1|115791.1|115691.1|115768|115668|81
1628730600000|2021-08-12 01:10:00|115784.5|115684.5|115797.3|115697.3|115797.3|115697.3|115775.1|115675.1|54
1628730900000|2021-08-12 01:15:00|115797.6|115697.6|115821|115721|115824.6|115724.6|115794.6|115694.6|94
1628731200000|2021-08-12 01:20:00|115822|115722|115854|115754|115855|115755|115812.4|115712.4|69
1628731500000|2021-08-12 01:25:00|115853|115753|115869.5|115769.5|115901.5|115801.5|115841|115741|125
1628731800000|2021-08-12 01:30:00|115865.1|115765.1|115837.7|115737.7|115866.5|115766.5|115828.1|115728.1|155
1628732100000|2021-08-12 01:35:00|115837.2|115737.2|115878|115778|115878.5|115778.5|115812.5|115712.5|127
1628732400000|2021-08-12 01:40:00|115878.5|115778.5|115887.4|115787.4|115921|115821|115875.4|115775.4|148
1628732700000|2021-08-12 01:45:00|115890.9|115790.9|115891.5|115791.5|115916.5|115816.5|115886.4|115786.4|106
1628733000000|2021-08-12 01:50:00|115893.1|115793.1|115896.1|115796.1|115901.5|115801.5|115862.5|115762.5|112
1628733300000|2021-08-12 01:55:00|115898|115798|115916.5|115816.5|115916.5|115816.5|115882|115782|86
1628733600000|2021-08-12 02:00:00|115920.8|115820.8|115925|115825|115930.5|115830.5|115876.5|115776.5|117
1628733900000|2021-08-12 02:05:00|115927.4|115827.4|115936.5|115836.5|115962.5|115862.5|115913|115813|122
1628734200000|2021-08-12 02:10:00|115934.1|115834.1|116032.5|115932.5|116034|115934|115932.1|115832.1|126
1628734500000|2021-08-12 02:15:00|116033|115933|116017.4|115917.4|116049.5|115949.5|116013.5|115913.5|161
1628734800000|2021-08-12 02:20:00|116020.1|115920.1|116024.4|115924.4|116025.7|115925.7|115995|115895|79
1628735100000|2021-08-12 02:25:00|116022.4|115922.4|115983|115883|116022.4|115922.4|115983|115883|85
1628735400000|2021-08-12 02:30:00|115980|115880|115970.1|115870.1|115995.5|115895.5|115961.3|115861.3|64
1628735700000|2021-08-12 02:35:00|115971.5|115871.5|115970.6|115870.6|115977.6|115877.6|115950.5|115850.5|75
1628736000000|2021-08-12 02:40:00|115972.1|115872.1|115975.3|115875.3|115992.1|115892.1|115965|115865|85
1628736300000|2021-08-12 02:45:00|115975.8|115875.8|115990.4|115890.4|115995|115895|115966.1|115866.1|130
1628736600000|2021-08-12 02:50:00|115990.9|115890.9|116000.3|115900.3|116001.5|115901.5|115990|115890|62
1628736900000|2021-08-12 02:55:00|115995|115895|116009.5|115909.5|116023.1|115923.1|115991.3|115891.3|106
1628737200000|2021-08-12 03:00:00|116012.5|115912.5|115997.7|115897.7|116014.4|115914.4|115987.4|115887.4|75
1628737500000|2021-08-12 03:05:00|115997.5|115897.5|115980|115880|115997.7|115897.7|115979|115879|63
1628737800000|2021-08-12 03:10:00|115983|115883|115979.1|115879.1|115984.6|115884.6|115969.1|115869.1|48
1628738100000|2021-08-12 03:15:00|115978.8|115878.8|115970.5|115870.5|115989.1|115889.1|115969.5|115869.5|29
1628738400000|2021-08-12 03:20:00|115970|115870|115936|115836|115981.7|115881.7|115934|115834|79
1628738700000|2021-08-12 03:25:00|115925|115825|115934.6|115834.6|115944|115844|115907.6|115807.6|53
1628739000000|2021-08-12 03:30:00|115934.3|115834.3|115922.4|115822.4|115934.3|115834.3|115893.1|115793.1|53
1628739300000|2021-08-12 03:35:00|115919|115819|115890.5|115790.5|115919|115819|115880.5|115780.5|57
1628739600000|2021-08-12 03:40:00|115890.1|115790.1|115881|115781|115892.6|115792.6|115878.4|115778.4|30
1628739900000|2021-08-12 03:45:00|115881.5|115781.5|115904.4|115804.4|115905|115805|115881.5|115781.5|43
1628740200000|2021-08-12 03:50:00|115901.8|115801.8|115955|115855|115955|115855|115901.8|115801.8|53
1628740500000|2021-08-12 03:55:00|115953.5|115853.5|115913.1|115813.1|115955|115855|115913.1|115813.1|68
1628740800000|2021-08-12 04:00:00|115915|115815|115928.6|115828.6|115938.6|115838.6|115910.5|115810.5|51
1628741100000|2021-08-12 04:05:00|115929.1|115829.1|115950.5|115850.5|115961.1|115861.1|115929.1|115829.1|46
1628741400000|2021-08-12 04:10:00|115957.1|115857.1|115944.1|115844.1|115975|115875|115938|115838|89
1628741700000|2021-08-12 04:15:00|115946.1|115846.1|115972.5|115872.5|115972.5|115872.5|115941.9|115841.9|67
1628742000000|2021-08-12 04:20:00|115976.1|115876.1|116000|115900|116000|115900|115971.8|115871.8|66
1628742300000|2021-08-12 04:25:00|115999.5|115899.5|115991.4|115891.4|116013.7|115913.7|115978.9|115878.9|124
1628742600000|2021-08-12 04:30:00|115991.9|115891.9|115995|115895|116005|115905|115974.1|115874.1|99
1628742900000|2021-08-12 04:35:00|116005|115905|116021.5|115921.5|116025.1|115925.1|116005|115905|52
1628743200000|2021-08-12 04:40:00|116022|115922|116098.1|115998.1|116099.5|115999.5|116021.5|115921.5|157
1628743500000|2021-08-12 04:45:00|116098.3|115998.3|116114.4|116014.4|116134|116034|116070.9|115970.9|182
1628743800000|2021-08-12 04:50:00|116120.5|116020.5|116175|116075|116175|116075|116092.4|115992.4|159
1628744100000|2021-08-12 04:55:00|116178.8|116078.8|116178.1|116078.1|116231.1|116131.1|116177.1|116077.1|190
1628744400000|2021-08-12 05:00:00|116176|116076|116182.4|116082.4|116193.1|116093.1|116157.5|116057.5|94
1628744700000|2021-08-12 05:05:00|116175.4|116075.4|116182.4|116082.4|116202.4|116102.4|116172.4|116072.4|59
1628745000000|2021-08-12 05:10:00|116185|116085|116203.5|116103.5|116204.5|116104.5|116182.4|116082.4|23
1628745300000|2021-08-12 05:15:00|116202.4|116102.4|116223.7|116123.7|116258.1|116158.1|116195.9|116095.9|159
1628745600000|2021-08-12 05:20:00|116222.2|116122.2|116261.1|116161.1|116272|116172|116216|116116|166
1628745900000|2021-08-12 05:25:00|116260.6|116160.6|116297.3|116197.3|116297.3|116197.3|116226.1|116126.1|175
1628746200000|2021-08-12 05:30:00|116296.9|116196.9|116259.1|116159.1|116305.1|116205.1|116247.5|116147.5|168
1628746500000|2021-08-12 05:35:00|116259.9|116159.9|116243|116143|116284|116184|116243|116143|91
1628746800000|2021-08-12 05:40:00|116245|116145|116220.5|116120.5|116251.2|116151.2|116219.5|116119.5|82
1628747100000|2021-08-12 05:45:00|116227|116127|116243.5|116143.5|116266|116166|116211|116111|112
1628747400000|2021-08-12 05:50:00|116243.6|116143.6|116200.1|116100.1|116243.6|116143.6|116191.5|116091.5|88
1628747700000|2021-08-12 05:55:00|116200.5|116100.5|116225|116125|116225|116125|116193.5|116093.5|73
1628748000000|2021-08-12 06:00:00|116229.5|116129.5|116258.1|116158.1|116258.1|116158.1|116205|116105|113
1628748300000|2021-08-12 06:05:00|116258.6|116158.6|116235.4|116135.4|116275|116175|116231.1|116131.1|170
1628748600000|2021-08-12 06:10:00|116236.9|116136.9|116264.7|116164.7|116265.9|116165.9|116223.5|116123.5|94
1628748900000|2021-08-12 06:15:00|116264.2|116164.2|116274.6|116174.6|116313.5|116213.5|116255.9|116155.9|179
1628749200000|2021-08-12 06:20:00|116274.1|116174.1|116228.5|116128.5|116274.1|116174.1|116224.5|116124.5|118
1628749500000|2021-08-12 06:25:00|116228|116128|116221.2|116121.2|116255|116155|116220.8|116120.8|102
1628749800000|2021-08-12 06:30:00|116225|116125|116232|116132|116235.4|116135.4|116215|116115|77
1628750100000|2021-08-12 06:35:00|116233|116133|116260|116160|116261|116161|116228.9|116128.9|46
1628750400000|2021-08-12 06:40:00|116259.6|116159.6|116242|116142|116259.6|116159.6|116223.2|116123.2|30
1628750700000|2021-08-12 06:45:00|116241|116141|116239.6|116139.6|116244.1|116144.1|116236.4|116136.4|13
1628751000000|2021-08-12 06:50:00|116231.4|116131.4|116272.6|116172.6|116273.1|116173.1|116230.9|116130.9|27
1628751300000|2021-08-12 06:55:00|116277.5|116177.5|116285.4|116185.4|116295|116195|116275.4|116175.4|33
1628751600000|2021-08-12 07:00:00|116283.9|116183.9|116288.9|116188.9|116308.1|116208.1|116283.9|116183.9|29
1628751900000|2021-08-12 07:05:00|116291.6|116191.6|116417.1|116217.1|116442.1|116242.1|116291.6|116186|80
1628752200000|2021-08-12 07:10:00|116421.8|116221.8|116426.4|116326.4|116454.1|116326.4|116364.2|116221.2|115
1628752500000|2021-08-12 07:15:00|116426.9|116326.9|116452.1|116352.1|116531|116429.8|116417.9|116317.9|154
1628752800000|2021-08-12 07:20:00|116453.1|116353.1|116427.1|116327.1|116465.5|116365.5|116374.5|116214.2|119
1628753100000|2021-08-12 07:25:00|116435|116335|116465.2|116365.2|116468.1|116368.1|116415|116315|36
1628753400000|2021-08-12 07:30:00|116479.1|116379.1|116465|116365|116489.1|116389.1|116455.4|116355.4|72
1628753700000|2021-08-12 07:35:00|116461.2|116361.2|116439.1|116339.1|116482.1|116382.1|116425.4|116325.4|51
1628754000000|2021-08-12 07:40:00|116439.8|116339.8|116463.5|116363.5|116473.6|116373.6|116439.8|116339.8|45
1628754300000|2021-08-12 07:45:00|116462.8|116362.8|116479.5|116379.5|116479.5|116379.5|116462.8|116362.8|5
1628754600000|2021-08-12 07:50:00|116488.8|116388.8|116490.6|116390.6|116495|116395|116473.9|116373.9|37
1628754900000|2021-08-12 07:55:00|116488.1|116388.1|116478.1|116378.1|116490.6|116390.6|116455|116355|57
1628755200000|2021-08-12 08:00:00|116481.5|116381.5|116471|116371|116487.9|116387.9|116445|116345|65
1628755500000|2021-08-12 08:05:00|116458.1|116358.1|116452|116352|116516.5|116366|116430.1|116295|36
1628755800000|2021-08-12 08:10:00|116439.4|116339.4|116483.3|116283.3|116483.3|116339.4|116420.8|116230|45
1628756100000|2021-08-12 08:15:00|116486.1|116286.1|116480|116280|116489.5|116309.5|116405.1|116255.1|20
1628756400000|2021-08-12 08:20:00|116480.4|116280.4|116480|116280|116483.1|116283.1|116480|116280|5
1628756700000|2021-08-12 08:25:00|116479|116279|116480|116280|116480.4|116280.4|116479|116279|3
1628757000000|2021-08-12 08:30:00|116485|116285|116495.5|116295.5|116497|116297|116485|116285|9
1628757300000|2021-08-12 08:35:00|116494.5|116294.5|116475|116275|116494.5|116333.5|116415.1|116275|50
1628757600000|2021-08-12 08:40:00|116474.5|116274.5|116434.2|116234.2|116495.3|116355.1|116387.3|116230.7|57
1628757900000|2021-08-12 08:45:00|116442.5|116242.5|116401.5|116201.5|116461.5|116320.5|116363.5|116200.5|49
1628758200000|2021-08-12 08:50:00|116415|116215|116373.9|116273.9|116426.8|116273.9|116373.9|116211.5|13
1628758500000|2021-08-12 08:55:00|116372.4|116272.4|116361|116261|116372.4|116272.4|116357.5|116257.5|30
1628758800000|2021-08-12 09:00:00|116361.5|116261.5|116427.8|116227.8|116427.8|116268.5|116358|116226.8|20
1628759100000|2021-08-12 09:05:00|116427.3|116227.3|116379.4|116279.4|116429.4|116280.1|116376.5|116226.3|19
1628759400000|2021-08-12 09:10:00|116378.5|116278.5|116377|116277|116378.5|116278.5|116376.3|116276.3|7
1628759700000|2021-08-12 09:15:00|116376.5|116276.5|116378.5|116278.5|116379.4|116279.4|116375.8|116275.8|11
1628760000000|2021-08-12 09:20:00|116377.3|116277.3|116399|116199|116425|116277.3|116350.3|116185.5|15
1628760600000|2021-08-12 09:30:00|116405.5|116205.5|116362.5|116262.5|116420.5|116262.5|116362.5|116205.5|7
1628760900000|2021-08-12 09:35:00|116367.5|116267.5|116403|116303|116403.5|116303.5|116367.5|116267.5|27
1628761200000|2021-08-12 09:40:00|116403.9|116303.9|116400.1|116300.1|116446.5|116303.9|116395.5|116245|9
1628761500000|2021-08-12 09:45:00|116400.5|116300.5|116494|116294|116494|116343|116400.1|116286|15
1628761800000|2021-08-12 09:50:00|116493.5|116293.5|116502|116302|116505|116305|116484|116284|17
1628762100000|2021-08-12 09:55:00|116499.4|116299.4|116503.5|116303.5|116505|116305|116495|116295|16
1628762400000|2021-08-12 10:00:00|116505|116305|116480.5|116280.5|116505|116345.1|116433.2|116280|22
1628762700000|2021-08-12 10:05:00|116482.2|116282.2|116486|116286|116486|116322.9|116416|116265.5|26
1628763000000|2021-08-12 10:10:00|116486.5|116286.5|116432.7|116332.7|116486.5|116336.5|116432.5|116282.5|13
1628763300000|2021-08-12 10:15:00|116431.8|116331.8|116434.4|116334.4|116435.7|116335.7|116431.8|116331.8|9
1628763600000|2021-08-12 10:20:00|116434.6|116334.6|116437.1|116337.1|116437.1|116337.1|116434.4|116334.4|7
1628763900000|2021-08-12 10:25:00|116437.3|116337.3|116435.3|116335.3|116439.8|116339.8|116434.3|116334.3|10
1628764200000|2021-08-12 10:30:00|116432.9|116332.9|116466.7|116266.7|116482.5|116333.9|116432.9|116266.7|15
1628764500000|2021-08-12 10:35:00|116465.7|116265.7|116435|116235|116465.7|116294.4|116388.2|116231.3|16
1628764800000|2021-08-12 10:40:00|116380.1|116280.1|116400.1|116200.1|116419|116280.1|116380.1|116198.8|21
1628765100000|2021-08-12 10:45:00|116400.6|116200.6|116414.9|116214.9|116414.9|116214.9|116400.6|116200.6|19
1628765400000|2021-08-12 10:50:00|116420.4|116220.4|116395.1|116295.1|116424|116295.1|116391.5|116214.9|5
1628765700000|2021-08-12 10:55:00|116395|116295|116460|116260|116460.5|116302.8|116395|116257.5|21
1628766000000|2021-08-12 11:00:00|116455|116255|116465|116265|116465.5|116305|116390.1|116255|15
1628766300000|2021-08-12 11:05:00|116467.7|116267.7|116465|116265|116467.7|116267.7|116465|116265|4
1628766600000|2021-08-12 11:10:00|116464.9|116264.9|116330.1|116230.1|116464.9|116264.9|116330.1|116170|23
1628766900000|2021-08-12 11:15:00|116335.1|116235.1|116350.1|116250.1|116420.5|116255.1|116330.1|116200|20
1628767500000|2021-08-12 11:25:00|116345.1|116245.1|116350.1|116250.1|116350.1|116250.1|116345.1|116245.1|2
1628768100000|2021-08-12 11:35:00|116351.8|116251.8|116435|116235|116435|116271.5|116350.1|116216|13
1628768400000|2021-08-12 11:40:00|116380.1|116280.1|116445|116245|116450|116298.5|116375.1|116245|18
1628768700000|2021-08-12 11:45:00|116455|116255|116465|116265|116470|116270|116455|116255|5
1628769000000|2021-08-12 11:50:00|116467|116267|116430.1|116330.1|116475|116330.1|116430.1|116267|6
1628769600000|2021-08-12 12:00:00|116417.4|116317.4|116400.1|116300.1|116420.1|116320.1|116400.1|116300.1|12
1628769900000|2021-08-12 12:05:00|116395.1|116295.1|116390.1|116290.1|116395.1|116295.1|116390.1|116290.1|2
1628770200000|2021-08-12 12:10:00|116385.7|116285.7|116400.1|116300.1|116400.1|116300.1|116385.7|116285.7|12
1628770500000|2021-08-12 12:15:00|116395.1|116295.1|116385.1|116285.1|116395.1|116295.1|116385.1|116285.1|5
1628770800000|2021-08-12 12:20:00|116382.5|116282.5|116390.1|116290.1|116435|116290.1|116374|116230|13
1628771100000|2021-08-12 12:25:00|116395.3|116295.3|116460|116260|116464|116302.3|116395.3|116250|21
1628771400000|2021-08-12 12:30:00|116461.9|116261.9|116469.6|116269.6|116475.4|116275.4|116444.5|116244.5|44
1628771700000|2021-08-12 12:35:00|116468.5|116268.5|116410.1|116310.1|116468.5|116318.8|116408.8|116265.5|10
1628772000000|2021-08-12 12:40:00|116419.2|116319.2|116427.5|116327.5|116479.1|116334.6|116419.2|116275|19
1628772300000|2021-08-12 12:45:00|116426|116326|116435.1|116335.1|116475|116337.5|116425.5|116275|20
1628772600000|2021-08-12 12:50:00|116430.1|116330.1|116426.3|116326.3|116437.5|116337.5|116426.3|116326.3|16
1628772900000|2021-08-12 12:55:00|116475|116275|116408.8|116308.8|116475|116320.1|116390.5|116229.5|35
1628773200000|2021-08-12 13:00:00|116408.9|116308.9|116448.4|116248.4|116459.5|116310|116385.9|116234.3|46
1628773500000|2021-08-12 13:05:00|116448|116248|116398.6|116298.6|116448|116306.9|116398.6|116244|12
1628773800000|2021-08-12 13:10:00|116398.5|116298.5|116385.5|116285.5|116401|116301|116385.1|116285.1|53
1628774100000|2021-08-12 13:15:00|116385|116285|116435|116235|116437.5|116294|116367|116235|39
1628774400000|2021-08-12 13:20:00|116435.5|116235.5|116442|116242|116442|116242|116429|116229|24
1628774700000|2021-08-12 13:25:00|116443.9|116243.9|116374.5|116274.5|116444.9|116290.5|116374.5|116240|26
1628775000000|2021-08-12 13:30:00|116375.5|116275.5|116387|116287|116392|116292|116375|116275|30
1628775300000|2021-08-12 13:35:00|116390|116290|116465|116265|116465|116304.5|116390|116253|29
1628775600000|2021-08-12 13:40:00|116464.5|116264.5|116426|116326|116465|116345|116423.3|116259.5|45
1628775900000|2021-08-12 13:45:00|116426.5|116326.5|116430.5|116330.5|116430.5|116330.5|116426.5|116326.5|6
1628776200000|2021-08-12 13:50:00|116431|116331|116460|116360|116461|116361|116431|116331|15
1628776500000|2021-08-12 13:55:00|116447.5|116347.5|116447.5|116347.5|116452.5|116352.5|116431|116331|45
1628776800000|2021-08-12 14:00:00|116445.8|116345.8|116467.5|116367.5|116467.5|116367.5|116437.5|116337.5|15
1628777100000|2021-08-12 14:05:00|116468.5|116368.5|116464.5|116364.5|116472.5|116372.5|116464.3|116364.3|16
1628777400000|2021-08-12 14:10:00|116465.3|116365.3|116480.6|116380.6|116487.5|116387.5|116465.3|116365.3|38
1628777700000|2021-08-12 14:15:00|116480.1|116380.1|116486.5|116386.5|116488.5|116388.5|116480.1|116380.1|35
1628778000000|2021-08-12 14:20:00|116486|116386|116476|116376|116486|116386|116469.5|116369.5|40
1628778300000|2021-08-12 14:25:00|116475.5|116375.5|116505.3|116405.3|116511.5|116411.5|116474.1|116374.1|59
1628778600000|2021-08-12 14:30:00|116506.5|116406.5|116463.7|116363.7|116545|116411|116456|116345|89
1628778900000|2021-08-12 14:35:00|116463.6|116363.6|116486.1|116386.1|116519.5|116386.1|116459|116298|70
1628779200000|2021-08-12 14:40:00|116485|116385|116477.5|116377.5|116485.5|116385.5|116476|116376|20
1628779500000|2021-08-12 14:45:00|116476|116376|116438|116338|116476|116376|116438|116338|29
1628779800000|2021-08-12 14:50:00|116437.5|116337.5|116429.3|116329.3|116514.9|116352.8|116424.3|116311.4|73
1628780100000|2021-08-12 14:55:00|116429.8|116329.8|116440.3|116340.3|116450|116350|116428|116328|33
1628780400000|2021-08-12 15:00:00|116439.8|116339.8|116512.4|116312.4|116512.4|116357.7|116439.8|116305.7|26
1628780700000|2021-08-12 15:05:00|116511.9|116311.9|116511.9|116311.9|116511.9|116311.9|116511.9|116311.9|1
1628781000000|2021-08-12 15:10:00|116515|116315|116514|116314|116515|116315|116513.7|116313.7|3
1628781300000|2021-08-12 15:15:00|116510.5|116310.5|116450.5|116350.5|116511.5|116371.5|116450.5|116308.5|32
1628781600000|2021-08-12 15:20:00|116450|116350|116448|116348|116450.5|116350.5|116448|116348|6
1628781900000|2021-08-12 15:25:00|116444.3|116344.3|116424.5|116324.5|116444.3|116344.3|116422.5|116322.5|23
1628782200000|2021-08-12 15:30:00|116422.5|116322.5|116441|116241|116448|116323.3|116374|116211.4|51
1628782500000|2021-08-12 15:35:00|116447.7|116247.7|116435|116235|116450|116250|116435|116235|4
1628782800000|2021-08-12 15:40:00|116436.4|116236.4|116441.4|116241.4|116447.9|116247.9|116436.4|116236.4|18
1628783100000|2021-08-12 15:45:00|116440.9|116240.9|116442.2|116242.2|116442.2|116242.2|116440.9|116240.9|4
1628783700000|2021-08-12 15:55:00|116442.7|116242.7|116438.1|116238.1|116445.2|116245.2|116438.1|116238.1|11
1628784000000|2021-08-12 16:00:00|116437.6|116237.6|116451|116251|116455.3|116311.4|116400|116236|24
1628784300000|2021-08-12 16:05:00|116452|116252|116391.5|116291.5|116452|116307.5|116391.5|116250.5|27
1628784600000|2021-08-12 16:10:00|116392|116292|116441|116241|116446.1|116292|116392|116240|14
1628784900000|2021-08-12 16:15:00|116441.3|116241.3|116446.5|116246.5|116446.5|116246.5|116441.3|116241.3|7
1628785200000|2021-08-12 16:20:00|116447.5|116247.5|116454.1|116254.1|116454.1|116254.1|116447.5|116247.5|8
1628785500000|2021-08-12 16:25:00|116453.6|116253.6|116461.5|116361.5|116466.5|116366.5|116408.5|116253.5|66
1628785800000|2021-08-12 16:30:00|116461|116361|116460.5|116360.5|116464.1|116364.1|116435.6|116335.6|23
1628786100000|2021-08-12 16:35:00|116463.1|116363.1|116495.6|116395.6|116507.1|116407.1|116463.1|116363.1|74
1628786400000|2021-08-12 16:40:00|116494.6|116394.6|116502|116402|116510.5|116410.5|116494.6|116394.6|13
1628786700000|2021-08-12 16:45:00|116505|116405|116522.5|116422.5|116523|116423|116505|116405|18
1628787000000|2021-08-12 16:50:00|116523|116423|116525|116425|116532.5|116432.5|116523|116423|16
1628787300000|2021-08-12 16:55:00|116525.5|116425.5|116527|116427|116531|116431|116525.5|116425.5|15
1628787600000|2021-08-12 17:00:00|116526.5|116426.5|116545|116445|116546.5|116446.5|116526.5|116426.5|31
1628787900000|2021-08-12 17:05:00|116543|116443|116540.5|116440.5|116543|116443|116539.5|116439.5|14
1628788200000|2021-08-12 17:10:00|116538|116438|116534.5|116434.5|116538|116438|116534.3|116434.3|6
1628788500000|2021-08-12 17:15:00|116535|116435|116545|116445|116545|116445|116535|116435|10
1628788800000|2021-08-12 17:20:00|116545.5|116445.5|116545.5|116445.5|116545.5|116445.5|116545.5|116445.5|1
1628789100000|2021-08-12 17:25:00|116546.5|116446.5|116548.5|116448.5|116548.5|116448.5|116546|116446|6
1628789400000|2021-08-12 17:30:00|116547|116447|116546|116446|116547|116447|116546|116446|4
1628789700000|2021-08-12 17:35:00|116545.5|116445.5|116536|116436|116545.5|116445.5|116536|116436|6
1628790300000|2021-08-12 17:45:00|116537|116437|116545|116445|116545.5|116445.5|116537|116437|8
1628790600000|2021-08-12 17:50:00|116545.5|116445.5|116545.5|116445.5|116545.5|116445.5|116545.5|116445.5|1
1628791200000|2021-08-12 18:00:00|116546.5|116446.5|116565|116465|116565.5|116465.5|116545.5|116445.5|46
1628791800000|2021-08-12 18:10:00|116564|116464|116551|116451|116565.5|116465.5|116548.5|116448.5|25
1628792100000|2021-08-12 18:15:00|116565|116465|116564.5|116464.5|116568|116468|116563.3|116463.3|15
1628792400000|2021-08-12 18:20:00|116564.3|116464.3|116565|116465|116574|116474|116564|116464|8
1628792700000|2021-08-12 18:25:00|116565.5|116465.5|116571.3|116471.3|116574|116474|116564|116464|29
1628793000000|2021-08-12 18:30:00|116571.5|116471.5|116571.5|116471.5|116571.5|116471.5|116571.3|116471.3|7
1628793300000|2021-08-12 18:35:00|116571.3|116471.3|116571|116471|116571.5|116471.5|116569|116469|7
1628793600000|2021-08-12 18:40:00|116570|116470|116585.5|116485.5|116590.5|116490.5|116570|116470|12
1628793900000|2021-08-12 18:45:00|116586|116486|116592.5|116492.5|116592.5|116492.5|116584|116484|14
1628794200000|2021-08-12 18:50:00|116591.5|116491.5|116588|116488|116592.5|116492.5|116588|116488|6
1628794500000|2021-08-12 18:55:00|116588.5|116488.5|116579.5|116479.5|116588.5|116488.5|116578.5|116478.5|19
1628794800000|2021-08-12 19:00:00|116578.9|116478.9|116579.7|116479.7|116580|116480|116575.3|116475.3|10
1628795100000|2021-08-12 19:05:00|116573.5|116473.5|116549.4|116449.4|116573.5|116473.5|116542|116442|31
1628795400000|2021-08-12 19:10:00|116549.9|116449.9|116549.9|116449.9|116549.9|116449.9|116549.9|116449.9|1
1628795700000|2021-08-12 19:15:00|116551|116451|116545.5|116445.5|116551|116451|116544.5|116444.5|6
1628796000000|2021-08-12 19:20:00|116546|116446|116550.9|116450.9|116550.9|116450.9|116546|116446|7
1628796300000|2021-08-12 19:25:00|116551.5|116451.5|116554|116454|116564.5|116464.5|116551.5|116451.5|25
1628796600000|2021-08-12 19:30:00|116553.5|116453.5|116553.5|116453.5|116553.5|116453.5|116553.5|116453.5|1
1628796900000|2021-08-12 19:35:00|116553|116453|116522.5|116422.5|116553|116453|116511.5|116411.5|35
1628797200000|2021-08-12 19:40:00|116522|116422|116492.5|116392.5|116572.5|116422|116491|116362|36
1628797500000|2021-08-12 19:45:00|116492|116392|116503|116403|116554.9|116403|116491.5|116342.5|11
1628797800000|2021-08-12 19:50:00|116508.5|116408.5|116465|116365|116516.5|116416.5|116465|116365|34
1628798100000|2021-08-12 19:55:00|116472|116372|116467|116367|116480|116380|116466.5|116366.5|13
1628812800000|2021-08-13 00:00:00|116520|116320|116618.2|116518.2|116671|116520.7|116500|116300|277
1628813100000|2021-08-13 00:05:00|116620.7|116520.7|116674.6|116574.6|116718.1|116618.1|116590.1|116463.8|350
1628813400000|2021-08-13 00:10:00|116674.1|116574.1|116758.1|116658.1|116781.5|116681.5|116653.1|116553.1|320
1628813700000|2021-08-13 00:15:00|116755.3|116655.3|116782.5|116682.5|116800.3|116700.3|116739|116639|208
1628814000000|2021-08-13 00:20:00|116784.9|116684.9|116825|116725|116831|116731|116782.3|116682.3|176
1628814300000|2021-08-13 00:25:00|116824.9|116724.9|116822.1|116722.1|116841.4|116741.4|116789.5|116689.5|208
1628814600000|2021-08-13 00:30:00|116825.5|116725.5|116829.1|116729.1|116847|116747|116810.1|116710.1|201
1628814900000|2021-08-13 00:35:00|116825|116725|116888.4|116788.4|116889.1|116789.1|116814.8|116714.8|251
1628815200000|2021-08-13 00:40:00|116895|116795|116888.8|116788.8|116960.6|116860.6|116842.6|116742.6|275
1628815500000|2021-08-13 00:45:00|116885.5|116785.5|116902|116802|116915|116815|116871.2|116771.2|170
1628815800000|2021-08-13 00:50:00|116902.5|116802.5|116937.4|116837.4|116937.4|116837.4|116863.5|116763.5|176
1628816100000|2021-08-13 00:55:00|116936.9|116836.9|116925.1|116825.1|117002|116902|116897.4|116797.4|259
1628816400000|2021-08-13 01:00:00|116929.1|116829.1|116885|116785|116929.1|116829.1|116875|116775|210
1628816700000|2021-08-13 01:05:00|116882.1|116782.1|116893.1|116793.1|116904|116804|116875|116775|155
1628817000000|2021-08-13 01:10:00|116892.5|116792.5|116909.4|116809.4|116915|116815|116884.4|116784.4|108
1628817300000|2021-08-13 01:15:00|116910.9|116810.9|116870.6|116770.6|116928.1|116828.1|116862|116762|214
1628817600000|2021-08-13 01:20:00|116869.1|116769.1|116900|116800|116901.8|116801.8|116855|116755|137
1628817900000|2021-08-13 01:25:00|116899.5|116799.5|116944.1|116844.1|116966|116866|116895|116795|199
1628818200000|2021-08-13 01:30:00|116943.6|116843.6|116948.9|116848.9|116954.4|116854.4|116904.4|116804.4|241
1628818500000|2021-08-13 01:35:00|116952.4|116852.4|116939.6|116839.6|116983.1|116883.1|116929.1|116829.1|211
1628818800000|2021-08-13 01:40:00|116936.3|116836.3|116930.1|116830.1|116952.4|116852.4|116915.7|116815.7|219
1628819100000|2021-08-13 01:45:00|116931|116831|116976.5|116876.5|117014.7|116914.7|116921.2|116821.2|287
1628819400000|2021-08-13 01:50:00|116972.7|116872.7|116961|116861|117007.4|116907.4|116956.1|116856.1|235
1628819700000|2021-08-13 01:55:00|116962|116862|116858.8|116758.8|116971|116871|116839|116739|262
1628820000000|2021-08-13 02:00:00|116859.2|116759.2|116876.6|116776.6|116910.8|116810.8|116853.5|116753.5|136
1628820300000|2021-08-13 02:05:00|116877.1|116777.1|116916.5|116816.5|116918.3|116818.3|116872.1|116772.1|132
1628820600000|2021-08-13 02:10:00|116915.5|116815.5|116920.5|116820.5|116933.1|116833.1|116905|116805|78
1628820900000|2021-08-13 02:15:00|116923.1|116823.1|116903.5|116803.5|116945|116845|116903.5|116803.5|169
1628821200000|2021-08-13 02:20:00|116899|116799|116823.8|116723.8|116899|116799|116802.5|116702.5|192
1628821500000|2021-08-13 02:25:00|116821.1|116721.1|116863.5|116763.5|116867.5|116767.5|116803|116703|147
1628821800000|2021-08-13 02:30:00|116859.5|116759.5|116838.6|116738.6|116868.5|116768.5|116824.1|116724.1|135
1628822100000|2021-08-13 02:35:00|116839.1|116739.1|116848|116748|116848|116748|116823|116723|91
1628822400000|2021-08-13 02:40:00|116853|116753|116843|116743|116905.9|116805.9|116826.1|116726.1|200
1628822700000|2021-08-13 02:45:00|116843.4|116743.4|116837.5|116737.5|116846.5|116746.5|116813.9|116713.9|112
1628823000000|2021-08-13 02:50:00|116838.5|116738.5|116821.5|116721.5|116843.5|116743.5|116809|116709|47
1628823300000|2021-08-13 02:55:00|116822.5|116722.5|116861.1|116761.1|116861.1|116761.1|116805|116705|63
1628823600000|2021-08-13 03:00:00|116861.5|116761.5|116821.1|116721.1|116864.1|116764.1|116816.5|116716.5|98
1628823900000|2021-08-13 03:05:00|116822.5|116722.5|116859.1|116759.1|116868.1|116768.1|116821.1|116721.1|88
1628824200000|2021-08-13 03:10:00|116860.6|116760.6|116821.4|116721.4|116863.1|116763.1|116814.4|116714.4|81
1628824500000|2021-08-13 03:15:00|116817.1|116717.1|116891.1|116791.1|116898|116798|116816.5|116716.5|91
1628824800000|2021-08-13 03:20:00|116891.5|116791.5|116889.1|116789.1|116906.5|116806.5|116861.1|116761.1|72
1628825100000|2021-08-13 03:25:00|116889.5|116789.5|116872|116772|116889.5|116789.5|116825.1|116725.1|144
1628825400000|2021-08-13 03:30:00|116871|116771|116864|116764|116878.5|116778.5|116840|116740|113
1628825700000|2021-08-13 03:35:00|116873.1|116773.1|116850.1|116750.1|116880.5|116780.5|116833.5|116733.5|69
1628826000000|2021-08-13 03:40:00|116850.5|116750.5|116877.5|116777.5|116905|116805|116849.5|116749.5|60
1628826300000|2021-08-13 03:45:00|116875.5|116775.5|116860.1|116760.1|116880|116780|116838.5|116738.5|98
1628826600000|2021-08-13 03:50:00|116858|116758|116861.5|116761.5|116873|116773|116849.5|116749.5|53
1628826900000|2021-08-13 03:55:00|116867.5|116767.5|116904.4|116804.4|116908.5|116808.5|116866.5|116766.5|46
1628827200000|2021-08-13 04:00:00|116903|116803|116904|116804|116904.4|116804.4|116887.5|116787.5|43
1628827500000|2021-08-13 04:05:00|116900|116800|116956.5|116856.5|116964.4|116864.4|116896.5|116796.5|48
1628827800000|2021-08-13 04:10:00|116958.1|116858.1|116930.1|116830.1|116968.6|116868.6|116930.1|116830.1|82
1628828100000|2021-08-13 04:15:00|116932|116832|116976.5|116876.5|116980.1|116880.1|116931.1|116831.1|98
1628828400000|2021-08-13 04:20:00|116976|116876|117010.5|116910.5|117015.5|116915.5|116976|116876|72
1628828700000|2021-08-13 04:25:00|117011.5|116911.5|116954.5|116854.5|117013|116913|116944.5|116844.5|99
1628829000000|2021-08-13 04:30:00|116955|116855|116994.1|116894.1|117010.1|116910.1|116955|116855|111
1628829300000|2021-08-13 04:35:00|116989|116889|116999.7|116899.7|117000.1|116900.1|116962.5|116862.5|100
1628829600000|2021-08-13 04:40:00|117000.1|116900.1|117000.5|116900.5|117048|116948|116981.5|116881.5|132
1628829900000|2021-08-13 04:45:00|117001.2|116901.2|117019.1|116919.1|117067.8|116967.8|116993|116893|226
1628830200000|2021-08-13 04:50:00|117027.5|116927.5|116982.1|116882.1|117041|116941|116974|116874|214
1628830500000|2021-08-13 04:55:00|116983.1|116883.1|116994.8|116894.8|117006.5|116906.5|116958.5|116858.5|116
1628830800000|2021-08-13 05:00:00|116994.1|116894.1|117024|116924|117026.1|116926.1|116982.5|116882.5|101
1628831100000|2021-08-13 05:05:00|117029.9|116929.9|117020|116920|117034|116934|117005|116905|72
1628831400000|2021-08-13 05:10:00|117024|116924|117019.5|116919.5|117055|116955|117001.2|116901.2|150
1628831700000|2021-08-13 05:15:00|117022|116922|117012|116912|117035.9|116935.9|117005.4|116905.4|90
1628832000000|2021-08-13 05:20:00|117014.4|116914.4|117015|116915|117034.9|116934.9|117005|116905|72
1628832300000|2021-08-13 05:25:00|117018.5|116918.5|117021.7|116921.7|117063|116963|117007|116907|109
1628832600000|2021-08-13 05:30:00|117024.4|116924.4|117042.2|116942.2|117047.5|116947.5|117023.4|116923.4|161
1628832900000|2021-08-13 05:35:00|117042.7|116942.7|117035|116935|117042.7|116942.7|117028.1|116928.1|100
1628833200000|2021-08-13 05:40:00|117038.4|116938.4|117026.9|116926.9|117059.5|116959.5|117016.4|116916.4|137
1628833500000|2021-08-13 05:45:00|117025|116925|117041.5|116941.5|117083.5|116983.5|117021.2|116921.2|153
1628833800000|2021-08-13 05:50:00|117040.6|116940.6|117030|116930|117041.5|116941.5|117005|116905|107
1628834100000|2021-08-13 05:55:00|117029.1|116929.1|117020.5|116920.5|117033.1|116933.1|117007.5|116907.5|88
1628834400000|2021-08-13 06:00:00|117023|116923|117053.4|116953.4|117079|116979|117021.5|116921.5|121
1628834700000|2021-08-13 06:05:00|117053|116953|117031.5|116931.5|117053|116953|117015|116915|166
1628835000000|2021-08-13 06:10:00|117032|116932|116935|116835|117036.5|116936.5|116924.4|116824.4|163
1628835300000|2021-08-13 06:15:00|116927.1|116827.1|116945|116845|116959.1|116859.1|116920.8|116820.8|154
1628835600000|2021-08-13 06:20:00|116944.6|116844.6|116963|116863|116985|116885|116941.2|116841.2|158
1628835900000|2021-08-13 06:25:00|116963.5|116863.5|117025|116925|117027.6|116927.6|116955|116855|149
1628836200000|2021-08-13 06:30:00|117035.6|116935.6|117042.1|116942.1|117091.1|116968.6|117030.9|116869.1|151
1628836500000|2021-08-13 06:35:00|117043.1|116943.1|117025.8|116825.8|117067.1|116943.1|116977.4|116819.6|58
1628836800000|2021-08-13 06:40:00|116992.5|116892.5|116965.4|116865.4|116992.5|116892.5|116953.1|116853.1|33
1628837100000|2021-08-13 06:45:00|116964.5|116864.5|116970|116870|116974|116874|116964.5|116864.5|26
1628837400000|2021-08-13 06:50:00|116973|116873|116992.4|116892.4|117058.8|116922.1|116961|116844.9|72
1628837700000|2021-08-13 06:55:00|116992.7|116892.7|116997.8|116897.8|117046.2|116898.4|116978|116839.1|71
1628838000000|2021-08-13 07:00:00|116995.4|116895.4|116982.1|116882.1|117001.3|116901.3|116982.1|116882.1|50
1628838300000|2021-08-13 07:05:00|116985.4|116885.4|116983.9|116883.9|116992.6|116892.6|116970.1|116870.1|62
1628838600000|2021-08-13 07:10:00|116981.4|116881.4|116994.4|116894.4|117004.5|116904.5|116981.4|116881.4|35
1628838900000|2021-08-13 07:15:00|116995|116895|117044.2|116944.2|117048.1|116948.1|116995|116895|89
1628839200000|2021-08-13 07:20:00|117044|116944|117128.1|117028.1|117158.6|117028.1|117028.8|116928.8|76
1628839500000|2021-08-13 07:25:00|117132.1|117032.1|117102.6|117002.6|117146.1|117032.5|117094|116942.5|77
1628839800000|2021-08-13 07:30:00|117103.1|117003.1|117167.1|116967.1|117167.1|117024.5|117075.1|116960.9|58
1628840100000|2021-08-13 07:35:00|117167|116967|117147.1|117047.1|117196.8|117047.1|117119.3|116967|51
1628840400000|2021-08-13 07:40:00|117141.2|117041.2|117160.1|117060.1|117160.1|117060.1|117125.1|117025.1|40
1628840700000|2021-08-13 07:45:00|117155|117055|117120.4|117020.4|117193.6|117060.1|117120.4|116992.1|33
1628841000000|2021-08-13 07:50:00|117123.6|117023.6|117128.4|116928.4|117161.6|117027.6|117109.2|116928.4|44
1628841300000|2021-08-13 07:55:00|117128.6|116928.6|117109.6|116909.6|117128.6|116949.5|117035.2|116889.5|31
1628841600000|2021-08-13 08:00:00|117109.7|116909.7|117123.7|116923.7|117130|116930|117108|116908|23
1628841900000|2021-08-13 08:05:00|117123.8|116923.8|117081.3|116981.3|117135.5|116986.3|117075.1|116923.3|30
1628842200000|2021-08-13 08:10:00|117087.5|116987.5|117126.1|117026.1|117130.5|117030.5|117087.5|116987.5|48
1628842500000|2021-08-13 08:15:00|117127.6|117027.6|117152|116952|117152|117033.9|117097.5|116944.5|27
1628842800000|2021-08-13 08:20:00|117151.5|116951.5|117080.1|116980.1|117152|116985.1|117075.1|116920.1|24
1628843100000|2021-08-13 08:25:00|117135|116935|117091.3|116991.3|117145.1|117000.1|117088.6|116935|20
1628843400000|2021-08-13 08:30:00|117089|116989|117143.5|116943.5|117175.1|117015.5|117089|116937|39
1628843700000|2021-08-13 08:35:00|117142|116942|117157.8|116957.8|117160.1|116960.1|117142|116942|11
1628844000000|2021-08-13 08:40:00|117156.8|116956.8|117084.3|116884.3|117156.8|116995.1|117043.5|116884.3|11
1628844300000|2021-08-13 08:45:00|117083.8|116883.8|117030.1|116930.1|117083.8|116930.1|117029.5|116883.8|4
1628844600000|2021-08-13 08:50:00|117029.5|116929.5|117030.1|116930.1|117035.1|116935.1|117029.5|116929.5|6
1628844900000|2021-08-13 08:55:00|117025.1|116925.1|117029.3|116829.3|117038|116929.5|116991.5|116825.7|30
1628845200000|2021-08-13 09:00:00|117025.1|116825.1|117041.7|116841.7|117065.1|116909.3|116984|116825.1|33
1628845500000|2021-08-13 09:05:00|117039|116839|117008.5|116808.5|117039|116839|117008.5|116808.5|9
1628845800000|2021-08-13 09:10:00|117007.8|116807.8|117004.8|116804.8|117007.8|116858.5|116950.1|116803.8|22
1628846100000|2021-08-13 09:15:00|117000|116800|116964.5|116764.5|117000|116845.5|116927.5|116754.8|25
1628846400000|2021-08-13 09:20:00|116964|116764|116913.5|116813.5|116964|116824.3|116904.3|116761.1|22
1628846700000|2021-08-13 09:25:00|116914.3|116814.3|116912.7|116712.7|116955.8|116825.1|116890.1|116702.5|35
1628847000000|2021-08-13 09:30:00|116913.5|116713.5|116949|116749|116950|116750|116913.5|116713.5|23
1628847300000|2021-08-13 09:35:00|116947.5|116747.5|116864|116764|116948.8|116810.1|116855.1|116721.3|20
1628847600000|2021-08-13 09:40:00|116863|116763|116903.5|116703.5|116904.5|116763|116860.5|116703|8
1628847900000|2021-08-13 09:45:00|116899.5|116699.5|116899.5|116699.5|116899.5|116699.5|116899.5|116699.5|1
1628848500000|2021-08-13 09:55:00|116903|116703|116908|116708|116908.5|116708.5|116903|116703|6
1628848800000|2021-08-13 10:00:00|116906|116706|116885|116685|116906|116738.8|116838.8|116682.7|38
1628849100000|2021-08-13 10:05:00|116884.5|116684.5|116791.5|116591.5|116886.5|116730.1|116791.5|116591.5|80
1628849400000|2021-08-13 10:10:00|116790.5|116590.5|116752.9|116552.9|116791|116632|116665.1|116511.9|106
1628849700000|2021-08-13 10:15:00|116752.4|116552.4|116686.5|116486.5|116752.9|116603.9|116635.1|116486|66
1628850000000|2021-08-13 10:20:00|116689.5|116489.5|116595.1|116495.1|116702.4|116555.1|116595.1|116434.5|36
1628850300000|2021-08-13 10:25:00|116600.5|116500.5|116577.1|116477.1|116610.1|116510.1|116555.1|116455.1|36
1628850600000|2021-08-13 10:30:00|116582.1|116482.1|116642.1|116442.1|116644.5|116502.1|116579.1|116442.1|29
1628850900000|2021-08-13 10:35:00|116590.2|116490.2|116616.1|116416.1|116639.5|116494.5|116544.2|116397.5|17
1628851200000|2021-08-13 10:40:00|116617.1|116417.1|116592.1|116492.1|116640.2|116494.5|116582.1|116417.1|20
1628851500000|2021-08-13 10:45:00|116594.5|116494.5|116625.7|116425.7|116636.5|116494.5|116580.5|116424.2|15
1628851800000|2021-08-13 10:50:00|116633.2|116433.2|116705.4|116505.4|116707|116507|116587.1|116423.7|29
1628852100000|2021-08-13 10:55:00|116704.9|116504.9|116636.3|116536.3|116706.5|116541.3|116631.3|116461.3|9
1628852400000|2021-08-13 11:00:00|116633.7|116533.7|116633.1|116533.1|116679.8|116538.1|116618.1|116473.1|22
1628852700000|2021-08-13 11:05:00|116638.1|116538.1|116677.1|116477.1|116678.1|116538.1|116613.1|116473.1|9
1628853000000|2021-08-13 11:10:00|116677|116477|116702|116502|116704.5|116504.5|116677|116477|9
1628853300000|2021-08-13 11:15:00|116637.1|116537.1|116693.5|116493.5|116712.4|116557.1|116637.1|116488.5|16
1628853600000|2021-08-13 11:20:00|116697.5|116497.5|116702.1|116502.1|116744.5|116544.5|116697.5|116497.5|20
1628853900000|2021-08-13 11:25:00|116647.1|116547.1|116647.1|116547.1|116702.1|116552.1|116647.1|116502.1|5
1628854200000|2021-08-13 11:30:00|116642.1|116542.1|116624.5|116424.5|116651|116542.1|116607.1|116414.5|19
1628854500000|2021-08-13 11:35:00|116624.7|116424.7|116606.5|116406.5|116632.1|116459.7|116528.3|116374.1|42
1628854800000|2021-08-13 11:40:00|116608.5|116408.5|116614|116414|116614|116414|116607.5|116407.5|18
1628855100000|2021-08-13 11:45:00|116600.2|116400.2|116601.2|116401.2|116607.9|116407.9|116598.3|116398.3|9
1628855400000|2021-08-13 11:50:00|116599.7|116399.7|116598.2|116398.2|116603.2|116403.2|116598.2|116398.2|6
1628855700000|2021-08-13 11:55:00|116606.2|116406.2|116599|116399|116606.2|116406.2|116598|116398|5
1628856000000|2021-08-13 12:00:00|116596.5|116396.5|116599.7|116399.7|116599.7|116399.7|116596.5|116396.5|4
1628856300000|2021-08-13 12:05:00|116592.3|116392.3|116591.3|116391.3|116592.3|116392.3|116590.1|116390.1|5
1628856600000|2021-08-13 12:10:00|116591.8|116391.8|116602.3|116402.3|116610.1|116410.1|116591.8|116391.8|7
1628856900000|2021-08-13 12:15:00|116603.3|116403.3|116629.5|116429.5|116635.1|116435.1|116602.3|116402.3|8
1628857200000|2021-08-13 12:20:00|116633|116433|116630.5|116430.5|116635.1|116435.1|116630|116430|12
1628857500000|2021-08-13 12:25:00|116629|116429|116614|116414|116629.2|116429.2|116614|116414|13
1628857800000|2021-08-13 12:30:00|116613.5|116413.5|116609.4|116409.4|116619|116433.2|116531.1|116406.7|18
1628858100000|2021-08-13 12:35:00|116610.4|116410.4|116587.1|116387.1|116610.4|116444.4|116519.9|116386.3|26
1628858400000|2021-08-13 12:40:00|116586.3|116386.3|116582.4|116382.4|116587.1|116387.1|116578.8|116378.8|11
1628858700000|2021-08-13 12:45:00|116582.7|116382.7|116583.7|116383.7|116583.7|116383.7|116582.7|116382.7|5
1628859000000|2021-08-13 12:50:00|116584.2|116384.2|116587.1|116387.1|116589.5|116389.5|116584.2|116384.2|6
1628859300000|2021-08-13 12:55:00|116580|116380|116577.1|116377.1|116580|116380|116577.1|116377.1|3
1628859600000|2021-08-13 13:00:00|116532|116432|116542|116442|116552|116452|116532|116432|5
1628859900000|2021-08-13 13:05:00|116548.5|116448.5|116547|116447|116552|116452|116542.5|116442.5|4
1628860200000|2021-08-13 13:10:00|116537.5|116437.5|116524.5|116424.5|116537.5|116437.5|116524.5|116424.5|4
1628860500000|2021-08-13 13:15:00|116519.5|116419.5|116543.1|116343.1|116571.9|116419.5|116500.8|116342.5|29
1628860800000|2021-08-13 13:20:00|116545.5|116345.5|116466.5|116366.5|116545.5|116372|116451.8|116304.1|31
1628861100000|2021-08-13 13:25:00|116467|116367|116465|116365|116468|116368|116450.8|116350.8|29
1628861400000|2021-08-13 13:30:00|116464.5|116364.5|116519|116319|116577|116418.5|116435.5|116299.5|109
1628861700000|2021-08-13 13:35:00|116519.5|116319.5|116481.3|116381.3|116520|116382|116478.5|116316.5|14
1628862000000|2021-08-13 13:40:00|116480.8|116380.8|116551.2|116351.2|116582.9|116426.5|116466|116351.2|25
1628862300000|2021-08-13 13:45:00|116551.3|116351.3|116497.5|116397.5|116561|116436.6|116497|116339.3|47
1628862600000|2021-08-13 13:50:00|116499.5|116399.5|116520.8|116420.8|116595.6|116425.5|116499.5|116371.9|45
1628862900000|2021-08-13 13:55:00|116521.3|116421.3|116578|116378|116622.6|116440.5|116521.3|116378|56
1628863200000|2021-08-13 14:00:00|116532.5|116432.5|116622|116422|116622|116489|116493|116393|63
1628863500000|2021-08-13 14:05:00|116621.5|116421.5|116564|116464|116621.5|116476.5|116540.5|116414|67
1628863800000|2021-08-13 14:10:00|116568.8|116468.8|116517.9|116417.9|116573.3|116473.3|116486.5|116386.5|75
1628864100000|2021-08-13 14:15:00|116519.5|116419.5|116535.5|116435.5|116644|116498.7|116497.2|116349.7|86
1628864400000|2021-08-13 14:20:00|116535|116435|116498.5|116398.5|116539|116439|116498.5|116398.5|25
1628864700000|2021-08-13 14:25:00|116499|116399|116521.5|116421.5|116522.5|116422.5|116499|116399|41
1628865000000|2021-08-13 14:30:00|116520.3|116420.3|116510.5|116410.5|116520.3|116420.3|116507|116407|25
1628865300000|2021-08-13 14:35:00|116511|116411|116493.3|116393.3|116512.5|116412.5|116478|116378|36
1628865600000|2021-08-13 14:40:00|116493.8|116393.8|116507.5|116407.5|116509.5|116409.5|116493.8|116393.8|25
1628865900000|2021-08-13 14:45:00|116506.5|116406.5|116473.5|116373.5|116512.5|116412.5|116468.5|116368.5|56
1628866200000|2021-08-13 14:50:00|116472|116372|116427.3|116327.3|116472|116372|116427.3|116327.3|43
1628866500000|2021-08-13 14:55:00|116423.8|116323.8|116435.8|116335.8|116435.8|116335.8|116420.8|116320.8|23
1628866800000|2021-08-13 15:00:00|116440.5|116340.5|116426.3|116326.3|116447.3|116347.3|116425.8|116325.8|19
1628867100000|2021-08-13 15:05:00|116428.5|116328.5|116440|116340|116442|116342|116426|116326|29
1628867400000|2021-08-13 15:10:00|116441|116341|116441|116341|116452.5|116352.5|116441|116341|21
1628867700000|2021-08-13 15:15:00|116440.5|116340.5|116423|116323|116440.5|116340.5|116422.5|116322.5|22
1628868000000|2021-08-13 15:20:00|116419|116319|116422.3|116322.3|116433|116333|116416.6|116316.6|33
1628868300000|2021-08-13 15:25:00|116427.5|116327.5|116432.6|116332.6|116434.5|116334.5|116427.5|116327.5|21
1628868600000|2021-08-13 15:30:00|116420.1|116320.1|116408.5|116308.5|116422.3|116322.3|116392|116292|42
1628868900000|2021-08-13 15:35:00|116407.5|116307.5|116399.5|116299.5|116407.5|116307.5|116393.5|116293.5|15
1628869200000|2021-08-13 15:40:00|116398.5|116298.5|116397.5|116297.5|116398.5|116298.5|116396.5|116296.5|4
1628869500000|2021-08-13 15:45:00|116396.5|116296.5|116372.5|116272.5|116396.5|116296.5|116370.8|116270.8|34
1628869800000|2021-08-13 15:50:00|116373|116273|116357.3|116257.3|116374.5|116274.5|116355.5|116255.5|23
1628870100000|2021-08-13 15:55:00|116358.5|116258.5|116409.8|116209.8|116412.5|116260.5|116345|116209.8|41
1628870400000|2021-08-13 16:00:00|116410.8|116210.8|116364|116264|116414.5|116265.1|116360|116182.6|59
1628870700000|2021-08-13 16:05:00|116364.5|116264.5|116323.5|116223.5|116364.5|116264.5|116320.7|116220.7|34
1628871000000|2021-08-13 16:10:00|116323.3|116223.3|116349|116249|116358|116258|116323|116223|35
1628871300000|2021-08-13 16:15:00|116350|116250|116329|116229|116355.5|116255.5|116315.5|116215.5|39
1628871600000|2021-08-13 16:20:00|116328.5|116228.5|116329|116229|116329|116229|116328.5|116228.5|2
1628871900000|2021-08-13 16:25:00|116328.5|116228.5|116328.5|116228.5|116328.5|116228.5|116328.5|116228.5|1
1628872200000|2021-08-13 16:30:00|116329.3|116229.3|116330.5|116230.5|116330.5|116230.5|116328.8|116228.8|3
1628872500000|2021-08-13 16:35:00|116331.5|116231.5|116340.5|116240.5|116340.5|116240.5|116331.5|116231.5|2
1628872800000|2021-08-13 16:40:00|116338.5|116238.5|116323.5|116223.5|116338.5|116238.5|116310.5|116210.5|10
1628873100000|2021-08-13 16:45:00|116324|116224|116333.5|116233.5|116339.5|116239.5|116324|116224|21
1628873400000|2021-08-13 16:50:00|116334.5|116234.5|116344|116244|116344|116244|116334.5|116234.5|7
1628873700000|2021-08-13 16:55:00|116345.5|116245.5|116498.5|116298.5|116499|116308.5|116345.5|116245.5|52
1628874000000|2021-08-13 17:00:00|116500.4|116300.4|116448.5|116348.5|116500.4|116352.5|116443|116298|25
1628874300000|2021-08-13 17:05:00|116447|116347|116447|116347|116447|116347|116447|116347|1
1628874600000|2021-08-13 17:10:00|116445.5|116345.5|116445.5|116345.5|116445.5|116345.5|116445.5|116345.5|1
1628874900000|2021-08-13 17:15:00|116445|116345|116463.5|116263.5|116472.4|116345|116419.5|116260|24
1628875200000|2021-08-13 17:20:00|116463|116263|116436.3|116236.3|116464|116264|116436.3|116236.3|14
1628875500000|2021-08-13 17:25:00|116433.8|116233.8|116442.5|116242.5|116447|116247|116433.8|116233.8|14
1628875800000|2021-08-13 17:30:00|116443|116243|116442.5|116242.5|116443|116243|116442.5|116242.5|2
1628876100000|2021-08-13 17:35:00|116441.5|116241.5|116396.7|116196.7|116441.5|116266|116308|116176.5|39
1628876400000|2021-08-13 17:40:00|116396.3|116196.3|116318|116118|116396.3|116196.3|116317.3|116117.3|60
1628876700000|2021-08-13 17:45:00|116319.5|116119.5|116345|116145|116345|116196|116281.7|116119.5|26
1628877000000|2021-08-13 17:50:00|116345.5|116145.5|116347.5|116147.5|116347.5|116147.5|116345.5|116145.5|7
1628877300000|2021-08-13 17:55:00|116351|116151|116337.8|116137.8|116362|116162|116337.8|116137.8|32
1628877600000|2021-08-13 18:00:00|116337.3|116137.3|116335.3|116135.3|116337.3|116137.3|116333.8|116133.8|6
1628877900000|2021-08-13 18:05:00|116335.8|116135.8|116338.5|116138.5|116347.3|116147.3|116335.8|116135.8|12
1628878200000|2021-08-13 18:10:00|116300|116200|116298.5|116198.5|116325|116225|116298.5|116198.5|26
1628878500000|2021-08-13 18:15:00|116298|116198|116297|116197|116298|116198|116297|116197|3
1628878800000|2021-08-13 18:20:00|116297.5|116197.5|116297.5|116197.5|116306.3|116206.3|116297|116197|15
1628879100000|2021-08-13 18:25:00|116299.1|116199.1|116297.5|116197.5|116299.1|116199.1|116297.5|116197.5|2
1628879400000|2021-08-13 18:30:00|116298|116198|116297.5|116197.5|116299.1|116199.1|116297.5|116197.5|3
1628879700000|2021-08-13 18:35:00|116298|116198|116301|116201|116306.5|116206.5|116298|116198|7
1628880000000|2021-08-13 18:40:00|116302.6|116202.6|116301|116201|116302.6|116202.6|116301|116201|2
1628880300000|2021-08-13 18:45:00|116302.8|116202.8|116410.1|116210.1|116473.1|116273.1|116301|116186.7|109
1628880600000|2021-08-13 18:50:00|116409.6|116209.6|116368.1|116268.1|116412.6|116268.8|116358.6|116208.1|17
1628880900000|2021-08-13 18:55:00|116368.5|116268.5|116392.5|116292.5|116475.1|116321.5|116368.5|116256.8|29
1628881200000|2021-08-13 19:00:00|116389|116289|116368|116268|116389|116289|116367.5|116267.5|7
1628881500000|2021-08-13 19:05:00|116368.5|116268.5|116358|116258|116373|116273|116358|116258|9
1628881800000|2021-08-13 19:10:00|116358.5|116258.5|116368|116268|116372.5|116272.5|116358|116258|14
1628882100000|2021-08-13 19:15:00|116380.1|116280.1|116390|116290|116393|116293|116380.1|116280.1|7
1628882400000|2021-08-13 19:20:00|116388.5|116288.5|116365|116265|116388.5|116288.5|116365|116265|11
1628882700000|2021-08-13 19:25:00|116364.5|116264.5|116365|116265|116365|116265|116360.5|116260.5|7
1628883000000|2021-08-13 19:30:00|116365.5|116265.5|116365.5|116265.5|116365.5|116265.5|116364.5|116264.5|5
1628883600000|2021-08-13 19:40:00|116365|116265|116365.5|116265.5|116365.5|116265.5|116365|116265|2
1628883900000|2021-08-13 19:45:00|116365|116265|116365.5|116265.5|116365.5|116265.5|116365|116265|2
1628884200000|2021-08-13 19:50:00|116365|116265|116403|116203|116403|116265|116333.5|116201.5|26
1628884500000|2021-08-13 19:55:00|116402.5|116202.5|116402.5|116202.5|116403.5|116203.5|116402.5|116202.5|4
1629072000000|2021-08-16 00:00:00|116375|116175|116617.5|116282.5|116617.5|116282.5|116375|116175|9
1629072300000|2021-08-16 00:05:00|116617.9|116282.9|116662.5|116327.5|116668|116333|116557.5|116222.5|52
1629072600000|2021-08-16 00:10:00|116425.8|116224.2|116422|116222|116435.3|116234.8|116422|116222|16
1629072900000|2021-08-16 00:15:00|116423.5|116223.5|116469|116269|116478|116278|116423.5|116223.5|40
1629073200000|2021-08-16 00:20:00|116468.5|116268.5|116539.1|116339.1|116579.6|116381|116419.5|116261.5|64
1629073500000|2021-08-16 00:25:00|116538.6|116338.6|116564.8|116364.8|116602.9|116402.9|116533|116333|23
1629073800000|2021-08-16 00:30:00|116565.5|116365.5|116612.7|116412.7|116624.2|116445|116542.3|116359|30
1629074100000|2021-08-16 00:35:00|116610|116410|116601|116401|116619.4|116459.5|116543.5|116401|34
1629074400000|2021-08-16 00:40:00|116600.5|116400.5|116491.5|116391.5|116600.5|116441.4|116486.5|116370|30
1629074700000|2021-08-16 00:45:00|116491.2|116391.2|116493.2|116293.2|116507.5|116391.5|116441.2|116290.2|53
1629075000000|2021-08-16 00:50:00|116494.5|116294.5|116489.5|116289.5|116496.1|116345.6|116445.6|116289.5|17
1629075300000|2021-08-16 00:55:00|116491.5|116291.5|116399.9|116299.9|116493.6|116345.1|116399.9|116291|45
1629075600000|2021-08-16 01:00:00|116400.9|116300.9|116355.5|116255.5|116400.9|116300.9|116354.5|116187.1|54
1629075900000|2021-08-16 01:05:00|116350.6|116250.6|116339.1|116239.1|116394.6|116252.4|116328.1|116187.1|28
1629076200000|2021-08-16 01:10:00|116391.9|116191.9|116377|116277|116391.9|116277|116350.7|116191.9|27
1629076500000|2021-08-16 01:15:00|116376.5|116276.5|116417.5|116317.5|116421|116321|116374.5|116274.5|44
1629076800000|2021-08-16 01:20:00|116416.7|116316.7|116483|116383|116573.9|116387|116416.7|116316.7|65
1629077100000|2021-08-16 01:25:00|116483.5|116383.5|116519.3|116319.3|116549.8|116399.5|116483.5|116313|33
1629077400000|2021-08-16 01:30:00|116522.6|116322.6|116502.7|116302.7|116536.1|116371|116459.2|116300.2|73
1629077700000|2021-08-16 01:35:00|116506.9|116306.9|116511.8|116311.8|116512.8|116312.8|116502.2|116302.2|13
1629078000000|2021-08-16 01:40:00|116511.4|116311.4|116456.5|116356.5|116511.4|116358.4|116441.4|116311.4|37
1629078300000|2021-08-16 01:45:00|116456.9|116356.9|116432|116332|116470|116370|116430.7|116330.7|47
1629078600000|2021-08-16 01:50:00|116432.5|116332.5|116455.4|116355.4|116470.1|116370.1|116431|116331|70
1629078900000|2021-08-16 01:55:00|116454.9|116354.9|116456.5|116356.5|116463.6|116363.6|116451.2|116351.2|33
1629079200000|2021-08-16 02:00:00|116457|116357|116529.2|116329.2|116535.4|116387.4|116457|116325.1|76
1629079500000|2021-08-16 02:05:00|116532.2|116332.2|116538.8|116338.8|116542|116400|116483.2|116325.7|28
1629079800000|2021-08-16 02:10:00|116533.7|116333.7|116491.1|116391.1|116539.8|116392.9|116487.5|116333.7|15
1629080100000|2021-08-16 02:15:00|116490.1|116390.1|116575.5|116375.5|116575.5|116390.5|116490|116340|31
1629080400000|2021-08-16 02:20:00|116575|116375|116579.5|116379.5|116591.4|116451|116544.3|116375|29
1629080700000|2021-08-16 02:25:00|116584.8|116384.8|116545|116445|116584.8|116455.1|116545|116384.8|17
1629081000000|2021-08-16 02:30:00|116548|116448|116550.5|116450.5|116552|116452|116548|116448|10
1629081300000|2021-08-16 02:35:00|116550.4|116450.4|116562.5|116462.5|116562.5|116462.5|116550.4|116450.4|8
1629081600000|2021-08-16 02:40:00|116559.2|116459.2|116647.9|116447.9|116671|116517.4|116559.2|116430.2|38
1629081900000|2021-08-16 02:45:00|116642.2|116442.2|116650.7|116450.7|116673.8|116529.4|116596.2|116442.2|26
1629082200000|2021-08-16 02:50:00|116649.7|116449.7|116649.5|116449.5|116650.6|116450.6|116649.5|116449.5|3
1629082500000|2021-08-16 02:55:00|116649.9|116449.9|116643|116443|116649.9|116449.9|116643|116443|6
1629082800000|2021-08-16 03:00:00|116640|116440|116665.8|116465.8|116669.8|116507.4|116578.5|116430.2|22
1629083100000|2021-08-16 03:05:00|116669.8|116469.8|116575|116475|116675.8|116488.1|116575|116449.7|20
1629083400000|2021-08-16 03:10:00|116574.1|116474.1|116544.9|116444.9|116576|116476|116544|116444|29
1629083700000|2021-08-16 03:15:00|116545.4|116445.4|116515.1|116415.1|116566|116446|116464|116327.2|62
1629084000000|2021-08-16 03:20:00|116512.2|116412.2|116515.1|116415.1|116568|116415.1|116512.2|116365.2|11
1629084300000|2021-08-16 03:25:00|116513.7|116413.7|116529.2|116429.2|116529.5|116429.5|116513.7|116413.7|20
1629084600000|2021-08-16 03:30:00|116530.5|116430.5|116532.5|116432.5|116532.5|116432.5|116528.7|116428.7|8
1629084900000|2021-08-16 03:35:00|116533.5|116433.5|116523.1|116423.1|116535|116435|116522.6|116422.6|9
1629085200000|2021-08-16 03:40:00|116522.5|116422.5|116522.5|116422.5|116522.5|116422.5|116522.5|116422.5|1
1629085500000|2021-08-16 03:45:00|116521|116421|116515.5|116415.5|116521|116421|116515.5|116415.5|12
1629085800000|2021-08-16 03:50:00|116516.5|116416.5|116517.9|116417.9|116517.9|116417.9|116515.2|116415.2|6
1629086100000|2021-08-16 03:55:00|116514.7|116414.7|116565.9|116365.9|116565.9|116414.7|116513.7|116365.9|3
1629086400000|2021-08-16 04:00:00|116564.7|116364.7|116567.4|116367.4|116567.4|116367.4|116564.7|116364.7|2
1629086700000|2021-08-16 04:05:00|116570.9|116370.9|116577.2|116377.2|116579.9|116379.9|116569.9|116369.9|7
1629087000000|2021-08-16 04:10:00|116578.7|116378.7|116528.2|116428.2|116578.7|116430.4|116528.2|116378.7|6
1629087300000|2021-08-16 04:15:00|116530.4|116430.4|116534.4|116434.4|116534.4|116434.4|116528.2|116428.2|7
1629087600000|2021-08-16 04:20:00|116586.7|116386.7|116590.4|116390.4|116590.4|116390.4|116586.7|116386.7|2
1629087900000|2021-08-16 04:25:00|116536.2|116436.2|116537.5|116437.5|116538.5|116438.5|116533.1|116433.1|7
1629088200000|2021-08-16 04:30:00|116537.7|116437.7|116544.4|116444.4|116544.5|116444.5|116537.7|116437.7|13
1629088500000|2021-08-16 04:35:00|116544.5|116444.5|116544|116444|116544.5|116444.5|116544|116444|2
1629088800000|2021-08-16 04:40:00|116543.2|116443.2|116604|116504|116606|116506|116543.2|116443.2|27
1629089100000|2021-08-16 04:45:00|116612|116512|116622.5|116522.5|116633.5|116533.5|116610.5|116510.5|26
1629089400000|2021-08-16 04:50:00|116623|116523|116619.2|116519.2|116623|116523|116619.2|116519.2|13
1629089700000|2021-08-16 04:55:00|116621.1|116521.1|116613.8|116513.8|116621.1|116521.1|116612.2|116512.2|11
1629090000000|2021-08-16 05:00:00|116614|116514|116608.1|116508.1|116665.9|116514|116607.4|116428.9|40
1629090300000|2021-08-16 05:05:00|116604.7|116504.7|116608.1|116508.1|116608.1|116508.1|116604.7|116504.7|2
1629090600000|2021-08-16 05:10:00|116609.1|116509.1|116616|116516|116616|116516|116609.1|116509.1|5
1629090900000|2021-08-16 05:15:00|116615.9|116515.9|116617|116517|116617|116517|116615.9|116515.9|3
1629091200000|2021-08-16 05:20:00|116613.5|116513.5|116614.5|116514.5|116619.5|116519.5|116600|116500|17
1629091500000|2021-08-16 05:25:00|116619.8|116519.8|116620.5|116520.5|116620.5|116520.5|116619.8|116519.8|2
1629091800000|2021-08-16 05:30:00|116620.3|116520.3|116608.1|116508.1|116621|116521|116594|116494|21
1629092100000|2021-08-16 05:35:00|116604.5|116504.5|116592.7|116492.7|116604.5|116504.5|116592.7|116492.7|6
1629092400000|2021-08-16 05:40:00|116644.5|116444.5|116621.9|116421.9|116644.5|116482.7|116577.2|116417.2|10
1629092700000|2021-08-16 05:45:00|116621.4|116421.4|116525.1|116425.1|116621.9|116465.7|116519.1|116419.1|46
1629093000000|2021-08-16 05:50:00|116525.6|116425.6|116503.7|116403.7|116525.6|116425.6|116491.5|116391.5|49
1629093300000|2021-08-16 05:55:00|116502.1|116402.1|116475|116375|116502.1|116402.1|116463|116363|33
1629093600000|2021-08-16 06:00:00|116476.5|116376.5|116454.4|116354.4|116494.5|116394.5|116451.9|116351.9|50
1629093900000|2021-08-16 06:05:00|116456|116356|116450.2|116350.2|116464.5|116364.5|116427.5|116327.5|40
1629094200000|2021-08-16 06:10:00|116451.2|116351.2|116542|116442|116605.7|116452.7|116451.2|116351.2|52
1629094500000|2021-08-16 06:15:00|116542.5|116442.5|116547.7|116447.7|116549.2|116449.2|116542.5|116442.5|8
1629094800000|2021-08-16 06:20:00|116548.4|116448.4|116536.5|116436.5|116581.7|116481.7|116536.2|116436.2|38
1629095100000|2021-08-16 06:25:00|116539|116439|116594.9|116394.9|116594.9|116439.4|116533.9|116380|37
1629095400000|2021-08-16 06:30:00|116591.4|116391.4|116590.7|116390.7|116594.9|116394.9|116590.7|116390.7|23
1629095700000|2021-08-16 06:35:00|116591.2|116391.2|116609.4|116409.4|116609.4|116409.4|116591.2|116391.2|11
1629096000000|2021-08-16 06:40:00|116608.9|116408.9|116616.4|116416.4|116620.5|116420.5|116608.9|116408.9|14
1629096300000|2021-08-16 06:45:00|116624.4|116424.4|116622.9|116422.9|116624.8|116424.8|116622.9|116422.9|6
1629096600000|2021-08-16 06:50:00|116621.9|116421.9|116595|116495|116621.9|116496.4|116584.3|116404.5|34
1629096900000|2021-08-16 06:55:00|116595.9|116495.9|116656.7|116456.7|116666.7|116507.5|116595|116455.7|31
1629097200000|2021-08-16 07:00:00|116658.2|116458.2|116600.1|116500.1|116714.4|116554.1|116600.1|116453.4|59
1629097500000|2021-08-16 07:05:00|116599.6|116499.6|116572.5|116372.5|116667.3|116528.4|116527.5|116372|44
1629097800000|2021-08-16 07:10:00|116572.4|116372.4|116578.5|116378.5|116578.5|116378.5|116572.4|116372.4|5
1629098100000|2021-08-16 07:15:00|116570.2|116370.2|116548.6|116348.6|116570.2|116370.2|116548.6|116348.6|10
1629098400000|2021-08-16 07:20:00|116548.4|116348.4|116535.8|116335.8|116548.4|116348.4|116495.1|116295.1|33
1629098700000|2021-08-16 07:25:00|116537.8|116337.8|116556.4|116356.4|116556.4|116356.4|116534.2|116334.2|9
1629099000000|2021-08-16 07:30:00|116557.4|116357.4|116557.4|116357.4|116557.4|116357.4|116557.4|116357.4|1
1629099300000|2021-08-16 07:35:00|116556.1|116356.1|116620.2|116420.2|116622.8|116422.8|116556.1|116356.1|20
1629099600000|2021-08-16 07:40:00|116618.1|116418.1|116616.9|116416.9|116618.1|116418.1|116615|116415|5
1629099900000|2021-08-16 07:45:00|116617.9|116417.9|116640|116440|116646.4|116446.4|116616.4|116416.4|9
1629100200000|2021-08-16 07:50:00|116645.6|116445.6|116651.4|116451.4|116651.4|116451.4|116645.6|116445.6|4
1629100500000|2021-08-16 07:55:00|116655.4|116455.4|116679.9|116479.9|116679.9|116479.9|116655.4|116455.4|13
1629100800000|2021-08-16 08:00:00|116680.5|116480.5|116613|116413|116681.5|116481.5|116612.5|116412.5|39
1629101100000|2021-08-16 08:05:00|116610.1|116410.1|116555.1|116455.1|116612.5|116463|116553.7|116401|21
1629101400000|2021-08-16 08:10:00|116559.2|116459.2|116565.2|116365.2|116615|116459.2|116530.3|116365.2|25
1629101700000|2021-08-16 08:15:00|116564.5|116364.5|116565.2|116365.2|116565.4|116365.4|116564.5|116364.5|5
1629102000000|2021-08-16 08:20:00|116566.7|116366.7|116554.2|116354.2|116571.4|116371.4|116553|116353|18
1629102300000|2021-08-16 08:25:00|116554.5|116354.5|116552.5|116352.5|116554.5|116354.5|116550.5|116350.5|13
1629102600000|2021-08-16 08:30:00|116552|116352|116541.3|116341.3|116552|116352|116541.3|116341.3|11
1629102900000|2021-08-16 08:35:00|116532.3|116332.3|116537|116337|116537|116373.6|116472.4|116329.8|10
1629103200000|2021-08-16 08:40:00|116522|116322|116504.5|116304.5|116535.5|116376.3|116456.5|116297.5|32
1629103500000|2021-08-16 08:45:00|116503.5|116303.5|116442.5|116342.5|116506.5|116342.5|116436.5|116277.8|43
1629103800000|2021-08-16 08:50:00|116444.5|116344.5|116480|116380|116480|116380|116444.5|116344.5|10
1629104100000|2021-08-16 08:55:00|116481.5|116381.5|116569|116369|116582|116382|116481|116333.5|29
1629104400000|2021-08-16 09:00:00|116570|116370|116565|116365|116570|116370|116563.5|116363.5|11
1629104700000|2021-08-16 09:05:00|116565.5|116365.5|116581|116381|116581|116381|116565.5|116365.5|12
1629105000000|2021-08-16 09:10:00|116540.5|116440.5|116634|116434|116656|116456|116540.5|116400.5|63
1629105300000|2021-08-16 09:15:00|116635|116435|116615.3|116415.3|116635|116435|116615.1|116415.1|17
1629105600000|2021-08-16 09:20:00|116616.3|116416.3|116609|116409|116628|116428|116608.5|116408.5|23
1629105900000|2021-08-16 09:25:00|116608|116408|116569.5|116369.5|116608.5|116408.5|116567.5|116367.5|21
1629106200000|2021-08-16 09:30:00|116570|116370|116578.8|116378.8|116588.9|116431.5|116527.5|116370|32
1629106500000|2021-08-16 09:35:00|116578.3|116378.3|116590.7|116390.7|116590.7|116390.7|116578.3|116378.3|15
1629106800000|2021-08-16 09:40:00|116588.2|116388.2|116673.7|116473.7|116679|116479|116555.5|116388.2|34
1629107100000|2021-08-16 09:45:00|116672.7|116472.7|116640.7|116440.7|116672.7|116497.4|116597.4|116440.7|24
1629107400000|2021-08-16 09:50:00|116642.2|116442.2|116656.5|116456.5|116656.5|116456.5|116640.7|116440.7|6
1629107700000|2021-08-16 09:55:00|116641.1|116441.1|116641|116441|116644.3|116444.3|116637.7|116437.7|7
1629108000000|2021-08-16 10:00:00|116640|116440|116644.8|116444.8|116644.8|116444.8|116639.5|116439.5|4
1629108300000|2021-08-16 10:05:00|116650.1|116450.1|116650.1|116450.1|116650.1|116450.1|116650.1|116450.1|1
1629108600000|2021-08-16 10:10:00|116649.4|116449.4|116649.4|116449.4|116649.4|116449.4|116649.4|116449.4|1
1629108900000|2021-08-16 10:15:00|116601|116501|116600.1|116500.1|116607.2|116507.2|116600.1|116500.1|5
1629109500000|2021-08-16 10:25:00|116610.4|116510.4|116680|116480|116680.5|116526.5|116610.4|116480|6
1629109800000|2021-08-16 10:30:00|116679.5|116479.5|116685|116485|116685|116485|116679.5|116479.5|11
1629110100000|2021-08-16 10:35:00|116671.8|116471.8|116685|116485|116685|116485|116670|116470|10
1629110400000|2021-08-16 10:40:00|116682.5|116482.5|116666.8|116466.8|116685|116485|116662.7|116462.7|16
1629110700000|2021-08-16 10:45:00|116665.8|116465.8|116665.3|116465.3|116672.5|116472.5|116665.3|116465.3|5
1629111300000|2021-08-16 10:55:00|116666|116466|116665.8|116465.8|116666|116466|116665.8|116465.8|2
1629111600000|2021-08-16 11:00:00|116666.3|116466.3|116666.3|116466.3|116670.1|116470.1|116666.3|116466.3|5
1629112200000|2021-08-16 11:10:00|116672.5|116472.5|116680|116480|116680|116480|116671|116471|4
1629112500000|2021-08-16 11:15:00|116679.5|116479.5|116680.5|116480.5|116680.5|116480.5|116679.5|116479.5|6
1629112800000|2021-08-16 11:20:00|116681.6|116481.6|116686|116486|116686|116486|116681.6|116481.6|4
1629113100000|2021-08-16 11:25:00|116689.5|116489.5|116769|116569|116769.5|116569.5|116659.2|116489.5|70
1629113400000|2021-08-16 11:30:00|116768.5|116568.5|116766|116566|116769|116609|116691.8|116540.3|39
1629113700000|2021-08-16 11:35:00|116766.5|116566.5|116779.5|116579.5|116779.5|116579.5|116766|116566|15
1629114000000|2021-08-16 11:40:00|116780|116580|116782.7|116582.7|116782.7|116582.7|116780|116580|8
1629114300000|2021-08-16 11:45:00|116787.8|116587.8|116782.2|116582.2|116787.8|116587.8|116782.2|116582.2|7
1629114600000|2021-08-16 11:50:00|116790.7|116590.7|116827|116627|116852|116660.9|116760.9|116584.2|38
1629114900000|2021-08-16 11:55:00|116828|116628|116840.2|116640.2|116844.8|116644.8|116826.2|116626.2|32
1629115200000|2021-08-16 12:00:00|116840.7|116640.7|116835.8|116635.8|116841.5|116641.5|116827.3|116627.3|32
1629115500000|2021-08-16 12:05:00|116836.3|116636.3|116829.9|116729.9|116886.7|116731.7|116810|116636.3|40
1629115800000|2021-08-16 12:10:00|116830.7|116730.7|116846.3|116646.3|116887.7|116730.7|116808.8|116645.8|43
1629116100000|2021-08-16 12:15:00|116846.8|116646.8|116860.1|116660.1|116871.5|116710.3|116809.4|116646.8|14
1629116400000|2021-08-16 12:20:00|116859.4|116659.4|116853.3|116653.3|116859.4|116711.9|116809.4|116646.5|10
1629116700000|2021-08-16 12:25:00|116849.5|116649.5|116851.5|116651.5|116854.8|116654.8|116846.8|116646.8|13
1629117000000|2021-08-16 12:30:00|116851|116651|116852.8|116652.8|116853.8|116653.8|116847.5|116647.5|11
1629117300000|2021-08-16 12:35:00|116847.5|116647.5|116839.7|116639.7|116850.7|116650.7|116831.4|116631.4|25
1629117600000|2021-08-16 12:40:00|116837.7|116637.7|116824.6|116624.6|116837.7|116637.7|116822|116622|14
1629117900000|2021-08-16 12:45:00|116823.9|116623.9|116823.9|116623.9|116824.6|116624.6|116823.9|116623.9|3
1629118200000|2021-08-16 12:50:00|116824.4|116624.4|116776.7|116576.7|116824.4|116624.4|116774.2|116574.2|14
1629118500000|2021-08-16 12:55:00|116771|116571|116793|116593|116815|116615|116771|116571|21
1629118800000|2021-08-16 13:00:00|116794.3|116594.3|116760|116660|116820.3|116666.3|116755|116594.3|29
1629119100000|2021-08-16 13:05:00|116763.6|116663.6|116735.5|116635.5|116820.1|116666.2|116735.2|116615.1|15
1629119400000|2021-08-16 13:10:00|116735.8|116635.8|116806|116606|116807.5|116649.8|116735|116599.5|35
1629119700000|2021-08-16 13:15:00|116805.5|116605.5|116787.5|116587.5|116805.5|116605.5|116787.1|116587.1|17
1629120000000|2021-08-16 13:20:00|116793|116593|116735.1|116635.1|116793|116642.5|116732.5|116589.6|12
1629120300000|2021-08-16 13:25:00|116738.5|116638.5|116797|116597|116808.5|116648.5|116707.2|116597|47
1629120600000|2021-08-16 13:30:00|116786.4|116586.4|116755.1|116655.1|116803|116656.8|116742.5|116576.5|31
1629120900000|2021-08-16 13:35:00|116754.6|116654.6|116740|116640|116755.6|116655.6|116740|116640|16
1629121200000|2021-08-16 13:40:00|116743|116643|116739.9|116639.9|116770.5|116670.5|116735|116635|61
1629121500000|2021-08-16 13:45:00|116740.4|116640.4|116744.5|116644.5|116808|116669.5|116737.6|116606|89
1629121800000|2021-08-16 13:50:00|116745|116645|116814|116614|116814|116654.5|116745|116590|49
1629122100000|2021-08-16 13:55:00|116814.7|116614.7|116814.2|116714.2|116865.1|116714.2|116772|116614.7|16
1629122400000|2021-08-16 14:00:00|116816.2|116716.2|116833.8|116733.8|116833.8|116733.8|116814.2|116714.2|43
1629122700000|2021-08-16 14:05:00|116828.8|116728.8|116838.3|116738.3|116838.5|116738.5|116827.5|116727.5|32
1629123000000|2021-08-16 14:10:00|116837.8|116737.8|116844.1|116644.1|116847.5|116747.5|116788|116637.3|69
1629123300000|2021-08-16 14:15:00|116791.6|116691.6|116873.7|116773.7|116898.7|116798.7|116781.3|116681.3|62
1629123600000|2021-08-16 14:20:00|116870|116770|116865.4|116765.4|116873.8|116773.8|116849.5|116749.5|17
1629123900000|2021-08-16 14:25:00|116864.9|116764.9|116924|116724|116924.5|116774|116834.8|116681|41
1629124200000|2021-08-16 14:30:00|116923.5|116723.5|116861.2|116761.2|116924.4|116761.2|116848.2|116702.9|37
1629124500000|2021-08-16 14:35:00|116860.8|116760.8|116867|116767|116867|116767|116844.2|116744.2|32
1629124800000|2021-08-16 14:40:00|116866.5|116766.5|116832.8|116732.8|116867|116767|116832.8|116732.8|31
1629125100000|2021-08-16 14:45:00|116832.3|116732.3|116894.9|116694.9|116906.9|116757|116830.6|116688.8|36
1629125400000|2021-08-16 14:50:00|116894.4|116694.4|116905.8|116705.8|116905.8|116741.9|116826|116694.4|20
1629125700000|2021-08-16 14:55:00|116906.3|116706.3|116847.7|116747.7|116906.3|116755.5|116847.7|116706.3|15
1629126000000|2021-08-16 15:00:00|116846.2|116746.2|116846|116746|116850.1|116750.1|116792.5|116640.5|102
1629126300000|2021-08-16 15:05:00|116845.5|116745.5|116829.6|116729.6|116876|116746|116824|116673.5|30
1629126600000|2021-08-16 15:10:00|116830.1|116730.1|116826.2|116726.2|116830.1|116730.1|116826.2|116726.2|5
1629126900000|2021-08-16 15:15:00|116827.4|116727.4|116814|116714|116827.4|116727.4|116800|116700|20
1629127200000|2021-08-16 15:20:00|116813.5|116713.5|116810.4|116710.4|116813.5|116713.5|116810.4|116710.4|6
1629127500000|2021-08-16 15:25:00|116862.5|116662.5|116875.3|116675.3|116875.3|116675.3|116862.5|116662.5|16
1629127800000|2021-08-16 15:30:00|116874.7|116674.7|116874.5|116674.5|116874.7|116674.7|116874.5|116674.5|2
1629128100000|2021-08-16 15:35:00|116873.6|116673.6|116835|116635|116873.6|116686.7|116786.7|116634.5|30
1629128400000|2021-08-16 15:40:00|116834.3|116634.3|116830.3|116630.3|116834.3|116634.3|116830.3|116630.3|5
1629128700000|2021-08-16 15:45:00|116828.8|116628.8|116770.2|116670.2|116830.6|116671.7|116768.2|116612.4|19
1629129000000|2021-08-16 15:50:00|116769.7|116669.7|116770.7|116670.7|116814|116671.2|116769.7|116613|8
1629129300000|2021-08-16 15:55:00|116771.2|116671.2|116772.7|116672.7|116772.7|116672.7|116771.2|116671.2|3
1629129600000|2021-08-16 16:00:00|116775.2|116675.2|116785.5|116685.5|116785.6|116685.6|116775.2|116675.2|10
1629129900000|2021-08-16 16:05:00|116786|116686|116800.1|116700.1|116800.6|116700.6|116785.6|116685.6|9
1629130200000|2021-08-16 16:10:00|116799.6|116699.6|116799.1|116699.1|116799.6|116699.6|116799.1|116699.1|2
1629130800000|2021-08-16 16:20:00|116797.3|116697.3|116852.3|116752.3|116904.2|116755|116791.8|116662.1|56
1629131100000|2021-08-16 16:25:00|116852.8|116752.8|116874|116774|116906.2|116806.2|116848.9|116748.9|49
1629131400000|2021-08-16 16:30:00|116873.6|116773.6|116873.6|116773.6|116873.6|116773.6|116873.6|116773.6|1
1629131700000|2021-08-16 16:35:00|116873.1|116773.1|116861|116761|116873.1|116773.1|116859.5|116759.5|6
1629132300000|2021-08-16 16:45:00|116905.8|116705.8|116875.7|116675.7|116923.7|116740.4|116839.6|116657.1|58
1629132600000|2021-08-16 16:50:00|116875.2|116675.2|116875.6|116675.6|116884.3|116726.5|116823|116670.5|38
1629132900000|2021-08-16 16:55:00|116876.1|116676.1|116873.5|116673.5|116890.1|116690.1|116873.5|116673.5|23
1629133200000|2021-08-16 17:00:00|116873|116673|116876.5|116676.5|116878|116678|116873|116673|5
1629133500000|2021-08-16 17:05:00|116882.2|116682.2|116882|116682|116884.2|116684.2|116880|116680|10
1629133800000|2021-08-16 17:10:00|116882.5|116682.5|116882.8|116682.8|116885|116685|116882.5|116682.5|10
1629134100000|2021-08-16 17:15:00|116881.8|116681.8|116879.8|116679.8|116881.8|116681.8|116879.8|116679.8|4
1629135300000|2021-08-16 17:35:00|116879.3|116679.3|116877.5|116677.5|116879.3|116679.3|116877.5|116677.5|3
1629135600000|2021-08-16 17:40:00|116877|116677|116837|116637|116878|116709.5|116777.7|116632.8|35
1629135900000|2021-08-16 17:45:00|116836.5|116636.5|116819.6|116619.6|116836.5|116690.7|116741.2|116582.5|37
1629136200000|2021-08-16 17:50:00|116820.1|116620.1|116820.6|116620.6|116820.6|116620.6|116820.1|116620.1|2
1629136500000|2021-08-16 17:55:00|116818.8|116618.8|116809.1|116609.1|116818.8|116618.8|116805.1|116605.1|8
1629136800000|2021-08-16 18:00:00|116809.6|116609.6|116812.6|116612.6|116812.6|116612.6|116809.6|116609.6|7
1629137100000|2021-08-16 18:05:00|116745.7|116645.7|116767.7|116567.7|116788.5|116645.7|116728.2|116566.2|37
1629137400000|2021-08-16 18:10:00|116768.5|116568.5|116721.3|116621.3|116773.7|116640.7|116721.3|116567.7|18
1629137700000|2021-08-16 18:15:00|116721.8|116621.8|116744.1|116644.1|116771.2|116646.6|116719.2|116570.7|26
1629138000000|2021-08-16 18:20:00|116743.6|116643.6|116766.3|116666.3|116766.3|116666.3|116743.6|116643.6|15
1629138300000|2021-08-16 18:25:00|116767.1|116667.1|116782.6|116682.6|116782.6|116682.6|116767.1|116667.1|19
1629138600000|2021-08-16 18:30:00|116780.3|116680.3|116806.3|116606.3|116812.3|116680.3|116759.7|116606.3|13
1629138900000|2021-08-16 18:35:00|116803.8|116603.8|116806.3|116606.3|116806.3|116606.3|116803.8|116603.8|6
1629139200000|2021-08-16 18:40:00|116806.8|116606.8|116823.2|116623.2|116823.2|116623.2|116806.8|116606.8|3
1629139500000|2021-08-16 18:45:00|116824.2|116624.2|116758.5|116658.5|116824.7|116680.7|116758.4|116624.2|19
1629139800000|2021-08-16 18:50:00|116759.5|116659.5|116763.5|116663.5|116765|116665|116759|116659|11
1629140100000|2021-08-16 18:55:00|116764|116664|116764|116664|116764|116664|116763|116663|7
1629140400000|2021-08-16 19:00:00|116763.5|116663.5|116763.5|116663.5|116763.5|116663.5|116763.5|116663.5|1
1629140700000|2021-08-16 19:05:00|116763.4|116663.4|116729.7|116629.7|116779.2|116663.4|116727.7|116576.5|34
1629141000000|2021-08-16 19:10:00|116716.3|116616.3|116660.9|116560.9|116720|116616.3|116645.4|116490.5|71
1629141300000|2021-08-16 19:15:00|116708.9|116508.9|116723.2|116523.2|116743|116593|116690|116506.7|29
1629141600000|2021-08-16 19:20:00|116722.7|116522.7|116779.4|116579.4|116787.9|116606.5|116686|116522.7|24
1629141900000|2021-08-16 19:25:00|116784.3|116584.3|116786.6|116586.6|116786.6|116586.6|116782.8|116582.8|4
1629142200000|2021-08-16 19:30:00|116778.3|116578.3|116780.6|116580.6|116780.6|116580.6|116771.3|116571.3|7
1629142500000|2021-08-16 19:35:00|116789.6|116589.6|116771|116571|116791.6|116591.6|116769|116569|7
1629142800000|2021-08-16 19:40:00|116771.4|116571.4|116772.4|116572.4|116774.4|116574.4|116771.4|116571.4|8
1629143100000|2021-08-16 19:45:00|116771.9|116571.9|116748.1|116548.1|116781.1|116621.8|116720.5|116548.1|44
1629143400000|2021-08-16 19:50:00|116748.5|116548.5|116769|116569|116769|116569|116748.5|116548.5|7
1629143700000|2021-08-16 19:55:00|116763.2|116563.2|116763.4|116563.4|116763.4|116563.4|116756.5|116556.5|20
1629158400000|2021-08-17 00:00:00|116740|116540|116960.1|116760.1|117042|116810.5|116740|116540|261
1629158700000|2021-08-17 00:05:00|116960.6|116760.6|117017|116917|117055|116923|116930|116760.6|190
1629159000000|2021-08-17 00:10:00|117019.4|116919.4|117069.1|116969.1|117080.6|116980.6|117015|116915|82
1629159300000|2021-08-17 00:15:00|117067.1|116967.1|117140.1|117040.1|117184.9|117045|117067.1|116950|132
1629159600000|2021-08-17 00:20:00|117141.1|117041.1|117092.4|116992.4|117207.5|117069.6|117069.1|116941.6|115
1629159900000|2021-08-17 00:25:00|117091.9|116991.9|117134.6|116934.6|117137.4|116993.6|117034.5|116908.6|166
1629160200000|2021-08-17 00:30:00|117135.6|116935.6|117163.8|117063.8|117205|117065.5|117086.1|116923.4|96
1629160500000|2021-08-17 00:35:00|117155.9|117055.9|117315.2|117115.2|117323.5|117180.1|117112.4|116964.4|162
1629160800000|2021-08-17 00:40:00|117319.8|117119.8|117388.8|117188.8|117388.8|117222.8|117253.8|117091.8|103
1629161100000|2021-08-17 00:45:00|117389.8|117189.8|117384|117184|117389.8|117258.5|117327.1|117181.2|102
1629161400000|2021-08-17 00:50:00|117332.1|117232.1|117293|117193|117346.8|117246.8|117273.9|117173.9|124
1629161700000|2021-08-17 00:55:00|117292.1|117192.1|117346.5|117246.5|117367.8|117246.5|117289.4|117147.1|127
1629162000000|2021-08-17 01:00:00|117346.7|117246.7|117318.1|117218.1|117359.1|117259.1|117306|117206|118
1629162300000|2021-08-17 01:05:00|117317.5|117217.5|117311.5|117211.5|117330|117230|117309|117209|72
1629162600000|2021-08-17 01:10:00|117309.5|117209.5|117307.5|117207.5|117312.4|117212.4|117290.5|117190.5|98
1629162900000|2021-08-17 01:15:00|117309|117209|117370|117270|117370.8|117270.8|117308|117208|109
1629163200000|2021-08-17 01:20:00|117368.1|117268.1|117431.2|117331.2|117440.1|117340.1|117368|117268|140
1629163500000|2021-08-17 01:25:00|117430.8|117330.8|117513.5|117413.5|117517.1|117417.1|117411.1|117311.1|193
1629163800000|2021-08-17 01:30:00|117514|117414|117612.1|117512.1|117687|117530.1|117473.5|117373.5|383
1629164100000|2021-08-17 01:35:00|117612.2|117512.2|117499.4|117399.4|117641.1|117541.1|117495|117395|292
1629164400000|2021-08-17 01:40:00|117499.5|117399.5|117433.1|117333.1|117515|117415|117432|117332|194
1629164700000|2021-08-17 01:45:00|117435|117335|117431.1|117331.1|117462.5|117362.5|117384.1|117284.1|289
1629165000000|2021-08-17 01:50:00|117429|117329|117453.5|117353.5|117453.5|117353.5|117402.6|117302.6|218
1629165300000|2021-08-17 01:55:00|117448.1|117348.1|117490|117390|117490|117390|117423|117323|192
1629165600000|2021-08-17 02:00:00|117490.2|117390.2|117473.5|117373.5|117493.4|117393.4|117455.5|117355.5|194
1629165900000|2021-08-17 02:05:00|117470.5|117370.5|117476.5|117376.5|117487.5|117387.5|117455|117355|159
1629166200000|2021-08-17 02:10:00|117475|117375|117504.7|117404.7|117510.4|117410.4|117475|117375|161
1629166500000|2021-08-17 02:15:00|117512.2|117412.2|117549.6|117449.6|117549.6|117449.6|117505.4|117405.4|148
1629166800000|2021-08-17 02:20:00|117547.4|117447.4|117531|117431|117551|117451|117515.4|117415.4|100
1629167100000|2021-08-17 02:25:00|117531.5|117431.5|117510.4|117410.4|117533|117433|117508.5|117408.5|108
1629167400000|2021-08-17 02:30:00|117511.5|117411.5|117585|117485|117597.1|117497.1|117511.5|117411.5|140
1629167700000|2021-08-17 02:35:00|117581.1|117481.1|117570.5|117470.5|117591.5|117491.5|117560.1|117460.1|165
1629168000000|2021-08-17 02:40:00|117568|117468|117535.8|117435.8|117575.8|117475.8|117534.7|117434.7|166
1629168300000|2021-08-17 02:45:00|117537.7|117437.7|117523.5|117423.5|117553.7|117453.7|117523.5|117423.5|94
1629168600000|2021-08-17 02:50:00|117525|117425|117570.1|117470.1|117576|117476|117525|117425|116
1629168900000|2021-08-17 02:55:00|117568.6|117468.6|117670.5|117570.5|117670.5|117570.5|117566.4|117466.4|228
1629169200000|2021-08-17 03:00:00|117676|117576|117794.4|117694.4|117833|117733|117654.5|117554.5|433
1629169500000|2021-08-17 03:05:00|117794|117694|117833.1|117733.1|117833.1|117733.1|117749.4|117649.4|152
1629169800000|2021-08-17 03:10:00|117835.2|117735.2|117795.4|117695.4|117849.5|117749.5|117772.4|117672.4|206
1629170100000|2021-08-17 03:15:00|117792.1|117692.1|117861.5|117761.5|117873.5|117773.5|117785.4|117685.4|189
1629170400000|2021-08-17 03:20:00|117860.5|117760.5|117896.5|117796.5|117899.1|117799.1|117846.5|117746.5|175
1629170700000|2021-08-17 03:25:00|117897.5|117797.5|117886.5|117786.5|117930|117830|117836.5|117736.5|227
1629171000000|2021-08-17 03:30:00|117891.3|117791.3|117886|117786|117930.3|117830.3|117875.5|117775.5|199
1629171300000|2021-08-17 03:35:00|117895|117795|117872.6|117772.6|117915|117815|117871.1|117771.1|204
1629171600000|2021-08-17 03:40:00|117872.8|117772.8|117875|117775|117891.5|117791.5|117871|117771|93
1629171900000|2021-08-17 03:45:00|117872|117772|117897|117797|117897|117797|117866.5|117766.5|92
1629172200000|2021-08-17 03:50:00|117895.4|117795.4|118011.1|117911.1|118011.1|117911.1|117895|117795|151
1629172500000|2021-08-17 03:55:00|117997.9|117897.9|117947.5|117847.5|117997.9|117897.9|117931.5|117831.5|174
1629172800000|2021-08-17 04:00:00|117950.5|117850.5|117895.5|117795.5|117968|117868|117895|117795|167
1629173100000|2021-08-17 04:05:00|117896.1|117796.1|117850|117750|117896.9|117796.9|117827.5|117727.5|192
1629173400000|2021-08-17 04:10:00|117854.5|117754.5|117852.5|117752.5|117871.4|117771.4|117823|117723|90
1629173700000|2021-08-17 04:15:00|117854|117754|117852.4|117752.4|117860.4|117760.4|117814|117714|104
1629174000000|2021-08-17 04:20:00|117853|117753|117826|117726|117870.9|117770.9|117825|117725|85
1629174300000|2021-08-17 04:25:00|117823|117723|117840.5|117740.5|117855|117755|117803|117703|118
1629174600000|2021-08-17 04:30:00|117840.9|117740.9|117788|117688|117840.9|117740.9|117755.9|117655.9|145
1629174900000|2021-08-17 04:35:00|117788.5|117688.5|117825|117725|117833.1|117733.1|117788|117688|102
1629175200000|2021-08-17 04:40:00|117824.5|117724.5|117792.4|117692.4|117824.5|117724.5|117761|117661|165
1629175500000|2021-08-17 04:45:00|117791|117691|117785.4|117685.4|117812.4|117712.4|117777|117677|104
1629175800000|2021-08-17 04:50:00|117786.4|117686.4|117845.1|117745.1|117852.4|117752.4|117786.4|117686.4|137
1629176100000|2021-08-17 04:55:00|117845|117745|117871|117771|117883.1|117783.1|117835|117735|161
1629176400000|2021-08-17 05:00:00|117867.6|117767.6|117924|117824|117927|117827|117856|117756|185
1629176700000|2021-08-17 05:05:00|117924.5|117824.5|117890|117790|117934|117834|117881.5|117781.5|164
1629177000000|2021-08-17 05:10:00|117890.9|117790.9|117893.5|117793.5|117899.5|117799.5|117876.2|117776.2|109
1629177300000|2021-08-17 05:15:00|117894.8|117794.8|117881.6|117781.6|117903|117803|117877.8|117777.8|116
1629177600000|2021-08-17 05:20:00|117882.6|117782.6|117810|117710|117906.5|117806.5|117807.4|117707.4|183
1629177900000|2021-08-17 05:25:00|117809|117709|117716.9|117616.9|117810|117710|117708.7|117608.7|305
1629178200000|2021-08-17 05:30:00|117715|117615|117752.5|117652.5|117760.5|117660.5|117700.7|117600.7|231
1629178500000|2021-08-17 05:35:00|117759.5|117659.5|117745|117645|117785.5|117685.5|117742.7|117642.7|209
1629178800000|2021-08-17 05:40:00|117747|117647|117750.5|117650.5|117756|117656|117731.5|117631.5|106
1629179100000|2021-08-17 05:45:00|117748.4|117648.4|117689|117589|117767|117667|117688.5|117588.5|209
1629179400000|2021-08-17 05:50:00|117686.5|117586.5|117677.3|117577.3|117689.6|117589.6|117652.4|117552.4|226
1629179700000|2021-08-17 05:55:00|117676.8|117576.8|117786|117686|117799|117699|117666.5|117566.5|301
1629180000000|2021-08-17 06:00:00|117786.5|117686.5|117861.4|117761.4|117917.2|117772.4|117785|117685|246
1629180300000|2021-08-17 06:05:00|117856|117756|117845|117745|117914.4|117766.4|117812|117697.2|178
1629180600000|2021-08-17 06:10:00|117845.4|117745.4|117892.4|117792.4|117893.5|117793.5|117835.2|117735.2|184
1629180900000|2021-08-17 06:15:00|117893.5|117793.5|117878.4|117778.4|117916|117816|117871.5|117771.5|194
1629181200000|2021-08-17 06:20:00|117878|117778|117885.7|117785.7|117900.1|117800.1|117828.4|117728.4|211
1629181500000|2021-08-17 06:25:00|117885.4|117785.4|117753.7|117653.7|117899.8|117799.8|117732.1|117632.1|228
1629181800000|2021-08-17 06:30:00|117753.1|117653.1|117790.5|117690.5|117889.9|117725|117749.5|117642.7|176
1629182100000|2021-08-17 06:35:00|117790.1|117690.1|117875.2|117675.2|117884.8|117745.1|117763.2|117583.2|71
1629182400000|2021-08-17 06:40:00|117882.8|117682.8|117835.2|117735.2|117890.8|117750.1|117823.2|117680.2|52
1629182700000|2021-08-17 06:45:00|117887.5|117687.5|117841|117741|117887.5|117746.9|117827.5|117685.2|49
1629183000000|2021-08-17 06:50:00|117840.5|117740.5|117826.1|117726.1|117886.5|117748.6|117815|117685.5|70
1629183300000|2021-08-17 06:55:00|117826|117726|117796.4|117696.4|117842.5|117742.5|117784.9|117684.9|85
1629183600000|2021-08-17 07:00:00|117796.9|117696.9|117723.1|117623.1|117801.1|117701.1|117717.5|117617.5|68
1629183900000|2021-08-17 07:05:00|117721.3|117621.3|117746.4|117646.4|117769.6|117669.6|117720.3|117620.3|121
1629184200000|2021-08-17 07:10:00|117740.1|117640.1|117724.3|117624.3|117754.1|117654.1|117714.1|117614.1|138
1629184500000|2021-08-17 07:15:00|117720.4|117620.4|117776.9|117576.9|117788|117645.1|117720.4|117571.5|92
1629184800000|2021-08-17 07:20:00|117730.8|117630.8|117753.5|117553.5|117778.5|117632.8|117725.1|117553.5|92
1629185100000|2021-08-17 07:25:00|117755.6|117555.6|117668.5|117568.5|117762.3|117590.1|117655|117519|76
1629185400000|2021-08-17 07:30:00|117671.1|117571.1|117635|117535|117671.1|117571.1|117635|117535|32
1629185700000|2021-08-17 07:35:00|117633.1|117533.1|117630.1|117530.1|117635|117535|117619.5|117519.5|30
1629186000000|2021-08-17 07:40:00|117635.6|117535.6|117556|117456|117645|117545|117555|117455|65
1629186300000|2021-08-17 07:45:00|117558.5|117458.5|117530.2|117330.2|117558.5|117458.5|117455.4|117330.2|107
1629186600000|2021-08-17 07:50:00|117531.3|117331.3|117433.2|117333.2|117531.3|117364|117421.4|117321.4|61
1629186900000|2021-08-17 07:55:00|117434.6|117334.6|117535.5|117335.5|117548.2|117425.2|117429.2|117316.4|57
1629187200000|2021-08-17 08:00:00|117535|117335|117616.5|117416.5|117618.5|117470.5|117520.2|117329|82
1629187500000|2021-08-17 08:05:00|117619.5|117419.5|117559.9|117359.9|117619.5|117468|117467.1|117343|65
1629187800000|2021-08-17 08:10:00|117543.1|117343.1|117510.5|117310.5|117545.1|117359.5|117421.7|117272.4|58
1629188100000|2021-08-17 08:15:00|117512|117312|117489.5|117389.5|117512|117389.5|117420.1|117274|53
1629188400000|2021-08-17 08:20:00|117488|117388|117471|117371|117535|117390|117470.7|117331.5|32
1629188700000|2021-08-17 08:25:00|117471.5|117371.5|117513.7|117313.7|117523.7|117371.5|117461.5|117306|46
1629189000000|2021-08-17 08:30:00|117523.7|117323.7|117555.5|117355.5|117572.1|117416.2|117508.9|117315.6|33
1629189300000|2021-08-17 08:35:00|117555|117355|117561.1|117361.1|117573.7|117373.7|117544.3|117344.3|24
1629189600000|2021-08-17 08:40:00|117559.2|117359.2|117567.5|117467.5|117586.2|117468.8|117540.3|117359.2|46
1629189900000|2021-08-17 08:45:00|117567|117467|117557.5|117457.5|117567|117467|117554|117454|33
1629190200000|2021-08-17 08:50:00|117558.2|117458.2|117540.3|117440.3|117558.5|117458.5|117539.3|117439.3|18
1629190500000|2021-08-17 08:55:00|117551.5|117451.5|117540|117440|117555.1|117455.1|117540|117440|24
1629190800000|2021-08-17 09:00:00|117549|117449|117550.8|117450.8|117559|117459|117541.2|117441.2|32
1629191100000|2021-08-17 09:05:00|117554.8|117454.8|117606|117406|117607.5|117462.5|117554.8|117406|12
1629191400000|2021-08-17 09:10:00|117609.5|117409.5|117606|117406|117609.5|117409.5|117606|117406|2
1629191700000|2021-08-17 09:15:00|117609.5|117409.5|117606.2|117406.2|117609.5|117409.5|117606|117406|3
1629192000000|2021-08-17 09:20:00|117606|117406|117606|117406|117609.8|117409.8|117606|117406|15
1629192300000|2021-08-17 09:25:00|117603.8|117403.8|117617.5|117417.5|117649.7|117489.2|117551|117400.2|37
1629192600000|2021-08-17 09:30:00|117627.5|117427.5|117632.3|117432.3|117641.5|117441.5|117611|117411|22
1629192900000|2021-08-17 09:35:00|117623.5|117423.5|117579|117379|117623.5|117449.9|117546.3|117367.5|38
1629193200000|2021-08-17 09:40:00|117584|117384|117622.4|117422.4|117622.5|117467.7|117559.3|117371|37
1629193500000|2021-08-17 09:45:00|117620.9|117420.9|117619|117419|117630.7|117463.9|117563.9|117419|31
1629193800000|2021-08-17 09:50:00|117618|117418|117568|117368|117620.5|117450.5|117536.1|117359.5|31
1629194100000|2021-08-17 09:55:00|117572|117372|117631|117431|117631|117431|117571|117371|35
1629194400000|2021-08-17 10:00:00|117633|117433|117633|117433|117633|117433|117630|117430|4
1629194700000|2021-08-17 10:05:00|117628.2|117428.2|117622|117422|117628.2|117454.5|117554.5|117390|23
1629195000000|2021-08-17 10:10:00|117621.5|117421.5|117598.5|117398.5|117624|117461.3|117537|117380.1|34
1629195300000|2021-08-17 10:15:00|117600|117400|117650.8|117450.8|117653.3|117453.3|117597.5|117397.5|38
1629195600000|2021-08-17 10:20:00|117649.5|117449.5|117648|117448|117675.1|117475.1|117647.5|117447.5|27
1629196200000|2021-08-17 10:30:00|117630.2|117430.2|117601|117401|117630.2|117430.2|117599.5|117399.5|15
1629196500000|2021-08-17 10:35:00|117600.5|117400.5|117615|117415|117625.1|117425.1|117597.5|117397.5|17
1629196800000|2021-08-17 10:40:00|117617.8|117417.8|117644|117444|117645|117445|117589.5|117389.5|32
1629197100000|2021-08-17 10:45:00|117649|117449|117576.5|117376.5|117677.5|117477.5|117543.1|117375|38
1629197400000|2021-08-17 10:50:00|117577|117377|117594.5|117394.5|117594.5|117394.5|117577|117377|14
1629197700000|2021-08-17 10:55:00|117601|117401|117620|117420|117620|117420|117601|117401|3
1629198000000|2021-08-17 11:00:00|117623|117423|117627.3|117427.3|117644|117444|117623|117423|45
1629198300000|2021-08-17 11:05:00|117626.8|117426.8|117620.1|117420.1|117629.5|117429.5|117620.1|117420.1|10
1629198600000|2021-08-17 11:10:00|117620.3|117420.3|117628|117428|117631.5|117431.5|117620.3|117420.3|10
1629198900000|2021-08-17 11:15:00|117608|117408|117575.1|117375.1|117629.7|117429.7|117575.1|117375.1|6
1629199200000|2021-08-17 11:20:00|117576.3|117376.3|117582.9|117382.9|117582.9|117382.9|117576.3|117376.3|2
1629199500000|2021-08-17 11:25:00|117576.3|117376.3|117576.3|117376.3|117576.3|117376.3|117576.3|117376.3|1
1629199800000|2021-08-17 11:30:00|117582.9|117382.9|117601|117401|117624.7|117453.2|117541.3|117376|23
1629200100000|2021-08-17 11:35:00|117600.5|117400.5|117623.5|117423.5|117623.5|117423.5|117600.5|117400.5|11
1629200400000|2021-08-17 11:40:00|117630.5|117430.5|117633|117433|117633|117433|117630.5|117430.5|2
1629200700000|2021-08-17 11:45:00|117635.7|117435.7|117590.3|117490.3|117646.5|117494|117589.8|117435.7|7
1629201000000|2021-08-17 11:50:00|117573.2|117473.2|117572.7|117472.7|117578|117478|117572.7|117472.7|6
1629201300000|2021-08-17 11:55:00|117583.5|117483.5|117586|117486|117587.7|117487.7|117570.3|117470.3|11
1629201600000|2021-08-17 12:00:00|117586.5|117486.5|117588.7|117488.7|117588.7|117488.7|117586|117486|5
1629201900000|2021-08-17 12:05:00|117585.7|117485.7|117545.7|117445.7|117627.5|117485.7|117541.3|117423.5|33
1629202500000|2021-08-17 12:15:00|117536.6|117436.6|117505.1|117405.1|117565.5|117436.9|117505.1|117365.5|24
1629202800000|2021-08-17 12:20:00|117505|117405|117522.5|117422.5|117527.4|117427.4|117505|117405|18
1629203100000|2021-08-17 12:25:00|117523|117423|117592|117392|117592|117435.8|117522.5|117383.7|13
1629203400000|2021-08-17 12:30:00|117591.5|117391.5|117602|117402|117603.5|117446.3|117516.7|117366.2|31
1629203700000|2021-08-17 12:35:00|117602.5|117402.5|117635.9|117435.9|117700.5|117511.1|117578.8|117399|66
1629204000000|2021-08-17 12:40:00|117635.6|117435.6|117604|117404|117636.4|117464.7|117564.7|117399.9|16
1629204300000|2021-08-17 12:45:00|117613|117413|117620.5|117520.5|117645.5|117520.5|117613|117413|13
1629204600000|2021-08-17 12:50:00|117619.8|117519.8|117735|117535|117735|117535|117617.3|117465|30
1629204900000|2021-08-17 12:55:00|117735.5|117535.5|117768.5|117568.5|117791.3|117591.3|117735.5|117535.5|55
1629205200000|2021-08-17 13:00:00|117769|117569|117733.6|117533.6|117778.5|117601.6|117685.3|117533.6|20
1629205500000|2021-08-17 13:05:00|117735.7|117535.7|117742.9|117542.9|117783|117633|117695.4|117522.6|39
1629205800000|2021-08-17 13:10:00|117743|117543|117750|117550|117760|117610.5|117688.9|117542.5|31
1629206100000|2021-08-17 13:15:00|117739.3|117539.3|117752.5|117552.5|117762.5|117593.6|117675.3|117539.3|19
1629206400000|2021-08-17 13:20:00|117758.7|117558.7|117766.8|117566.8|117783.9|117629.4|117712.4|117542.5|44
1629206700000|2021-08-17 13:25:00|117771|117571|117729.9|117629.9|117771|117652|117702.9|117569.4|60
1629207000000|2021-08-17 13:30:00|117730|117630|117790|117690|117793.7|117693.7|117730|117630|35
1629207300000|2021-08-17 13:35:00|117789.5|117689.5|117742|117642|117789.5|117689.5|117727|117627|46
1629207600000|2021-08-17 13:40:00|117741.5|117641.5|117739.5|117639.5|117745.5|117645.5|117739.5|117639.5|15
1629207900000|2021-08-17 13:45:00|117740|117640|117739.5|117639.5|117740|117640|117715|117615|22
1629208200000|2021-08-17 13:50:00|117737|117637|117740.5|117640.5|117751.5|117651.5|117730.5|117630.5|24
1629208500000|2021-08-17 13:55:00|117739.5|117639.5|117754|117654|117754|117654|117739.5|117639.5|24
1629208800000|2021-08-17 14:00:00|117753.5|117653.5|117757|117657|117759.5|117659.5|117752.5|117652.5|12
1629209100000|2021-08-17 14:05:00|117758|117658|117756.7|117656.7|117773.5|117673.5|117737.1|117637.1|63
1629209400000|2021-08-17 14:10:00|117757.4|117657.4|117766|117666|117770.5|117670.5|117744|117644|62
1629209700000|2021-08-17 14:15:00|117765|117665|117774|117674|117795.5|117695.5|117759.5|117659.5|56
1629210000000|2021-08-17 14:20:00|117773.7|117673.7|117782|117682|117794.5|117694.5|117772.5|117672.5|43
1629210300000|2021-08-17 14:25:00|117784|117684|117746|117646|117786|117686|117739.8|117639.8|53
1629210600000|2021-08-17 14:30:00|117746.5|117646.5|117796.5|117696.5|117797|117697|117746.5|117646.5|61
1629210900000|2021-08-17 14:35:00|117795.5|117695.5|117802.1|117702.1|117805|117705|117793.7|117693.7|23
1629211200000|2021-08-17 14:40:00|117801.6|117701.6|117767.9|117667.9|117807.1|117707.1|117755.2|117655.2|70
1629211500000|2021-08-17 14:45:00|117768.4|117668.4|117759|117659|117769.2|117669.2|117744.7|117644.7|36
1629211800000|2021-08-17 14:50:00|117759.5|117659.5|117767|117667|117788|117688|117759|117659|33
1629212100000|2021-08-17 14:55:00|117772.2|117672.2|117772.5|117672.5|117783.3|117683.3|117752.9|117652.9|70
1629212400000|2021-08-17 15:00:00|117777.5|117677.5|117764.5|117664.5|117806.3|117706.3|117764.5|117664.5|76
1629212700000|2021-08-17 15:05:00|117764|117664|117775.5|117675.5|117778|117678|117760.8|117660.8|37
1629213000000|2021-08-17 15:10:00|117783.5|117683.5|117780.8|117680.8|117796|117696|117780.8|117680.8|33
1629213300000|2021-08-17 15:15:00|117781.3|117681.3|117792|117692|117806.8|117706.8|117781.3|117681.3|45
1629213600000|2021-08-17 15:20:00|117793|117693|117780.4|117680.4|117809|117709|117764.8|117664.8|66
1629213900000|2021-08-17 15:25:00|117781|117681|117777|117677|117792.5|117692.5|117775.3|117675.3|47
1629214200000|2021-08-17 15:30:00|117777.5|117677.5|117760|117660|117777.5|117677.5|117755.5|117655.5|31
1629214500000|2021-08-17 15:35:00|117761|117661|117800.3|117700.3|117801.3|117701.3|117761|117661|59
1629214800000|2021-08-17 15:40:00|117800.5|117700.5|117801.5|117701.5|117805.3|117705.3|117795.8|117695.8|35
1629215100000|2021-08-17 15:45:00|117801.8|117701.8|117841.5|117741.5|117909.3|117765.5|117801.8|117699.5|52
1629215400000|2021-08-17 15:50:00|117842|117742|117824.8|117724.8|117848.8|117748.8|117824.8|117724.8|27
1629215700000|2021-08-17 15:55:00|117813.5|117713.5|117829|117729|117831.3|117731.3|117812.5|117712.5|23
1629216000000|2021-08-17 16:00:00|117828.5|117728.5|117833.2|117733.2|117839.5|117739.5|117815.3|117715.3|31
1629216300000|2021-08-17 16:05:00|117830.7|117730.7|117831.3|117731.3|117831.3|117731.3|117811.3|117711.3|21
1629216600000|2021-08-17 16:10:00|117833.3|117733.3|117821|117721|117837.3|117737.3|117820.5|117720.5|18
1629216900000|2021-08-17 16:15:00|117822.5|117722.5|117835.8|117735.8|117836.3|117736.3|117822.5|117722.5|14
1629217200000|2021-08-17 16:20:00|117834|117734|117831|117731|117834|117734|117830.8|117730.8|4
1629217500000|2021-08-17 16:25:00|117832.8|117732.8|117835.5|117735.5|117835.5|117735.5|117832.8|117732.8|3
1629217800000|2021-08-17 16:30:00|117836|117736|117839.5|117739.5|117839.5|117739.5|117835.5|117735.5|9
1629218100000|2021-08-17 16:35:00|117840|117740|117919|117719|117919|117780|117839.3|117718.5|68
1629218400000|2021-08-17 16:40:00|117918.5|117718.5|117870.5|117770.5|117926.5|117785|117865.5|117718.5|40
1629218700000|2021-08-17 16:45:00|117872|117772|117886|117786|117887.3|117787.3|117872|117772|19
1629219000000|2021-08-17 16:50:00|117886.5|117786.5|117888|117788|117888.8|117788.8|117886.5|117786.5|16
1629219300000|2021-08-17 16:55:00|117888.5|117788.5|117921.9|117821.9|117924|117824|117888.5|117788.5|27
1629219600000|2021-08-17 17:00:00|117922.4|117822.4|117928|117828|117928|117828|117917.5|117817.5|17
1629219900000|2021-08-17 17:05:00|117927.5|117827.5|117927.5|117827.5|117928|117828|117922|117822|12
1629220200000|2021-08-17 17:10:00|117927.4|117827.4|117885.5|117785.5|117927.4|117827.4|117880|117780|36
1629220500000|2021-08-17 17:15:00|117885|117785|117936.5|117736.5|117940|117795.5|117885|117734.8|24
1629220800000|2021-08-17 17:20:00|117936|117736|117907.4|117707.4|117936.5|117736.5|117893|117693|34
1629221100000|2021-08-17 17:25:00|117911.4|117711.4|117847.3|117747.3|117913.4|117748.5|117847.3|117700|21
1629221400000|2021-08-17 17:30:00|117846.8|117746.8|117840.8|117740.8|117846.8|117746.8|117840.3|117740.3|15
1629221700000|2021-08-17 17:35:00|117835.4|117735.4|117910|117710|117910.5|117759.5|117835.4|117710|17
1629222000000|2021-08-17 17:40:00|117910.5|117710.5|117911|117711|117911.1|117711.1|117910.5|117710.5|5
1629222300000|2021-08-17 17:45:00|117911.3|117711.3|117912.6|117712.6|117915.4|117715.4|117911.1|117711.1|7
1629222600000|2021-08-17 17:50:00|117915.4|117715.4|117911|117711|117915.4|117715.4|117911|117711|4
1629222900000|2021-08-17 17:55:00|117914.1|117714.1|117836.9|117736.9|117932.3|117775.4|117836|117714.1|46
1629223200000|2021-08-17 18:00:00|117837.4|117737.4|117804.9|117704.9|117852.5|117752.5|117788.1|117688.1|77
1629223500000|2021-08-17 18:05:00|117804.5|117704.5|117804.5|117704.5|117875.8|117717.9|117798.2|117664|36
1629223800000|2021-08-17 18:10:00|117805|117705|117803.6|117703.6|117805|117705|117803.6|117703.6|4
1629224400000|2021-08-17 18:20:00|117804.3|117704.3|117820|117720|117820.5|117720.5|117804.3|117704.3|9
1629224700000|2021-08-17 18:25:00|117825|117725|117928|117728|117941.5|117741.5|117825|117685.7|29
1629225000000|2021-08-17 18:30:00|117930.5|117730.5|117942.1|117742.1|117969|117769|117930.5|117730.5|53
1629225300000|2021-08-17 18:35:00|117941.6|117741.6|117891.1|117791.1|117941.6|117791.5|117890|117741.6|12
1629225600000|2021-08-17 18:40:00|117890.5|117790.5|117943.2|117743.2|117943.2|117790.5|117890.5|117741.4|6
1629225900000|2021-08-17 18:45:00|117942|117742|117941|117741|117942|117742|117936|117736|16
1629226200000|2021-08-17 18:50:00|117942|117742|117944.7|117744.7|117955.7|117805.5|117901.6|117741.5|12
1629226500000|2021-08-17 18:55:00|117940.5|117740.5|117916.4|117716.4|117940.5|117775.5|117866.5|117708.4|16
1629226800000|2021-08-17 19:00:00|117916.5|117716.5|117932.9|117732.9|117942.8|117742.8|117916.5|117716.5|10
1629228000000|2021-08-17 19:20:00|117942.9|117742.9|117935.9|117735.9|117963.8|117763.8|117935.9|117735.9|12
1629228600000|2021-08-17 19:30:00|117937.4|117737.4|117973.3|117773.3|117978.3|117778.3|117937.4|117737.4|12
1629228900000|2021-08-17 19:35:00|117972.8|117772.8|117940.8|117740.8|117972.8|117810|117888.2|117724.2|80
1629229200000|2021-08-17 19:40:00|117946.2|117746.2|117876|117776|117966.5|117803|117875.5|117731|53
1629229500000|2021-08-17 19:45:00|117875.5|117775.5|117979|117779|117981|117783.5|117875.5|117762.5|49
1629229800000|2021-08-17 19:50:00|117980.5|117780.5|117948|117748|117985.5|117818.4|117895.8|117735|43
1629230100000|2021-08-17 19:55:00|117947.5|117747.5|117941|117741|117947.5|117747.5|117940.5|117740.5|8
1629244800000|2021-08-18 00:00:00|118085.5|117750.5|118023.5|117823.5|118112.5|117912.5|117938|117603|217
1629245100000|2021-08-18 00:05:00|118025.5|117825.5|117903|117703|118035|117835|117876.5|117676.5|290
1629245400000|2021-08-18 00:10:00|117902|117702|117965.4|117765.4|117965.5|117796.2|117839.5|117653.5|297
1629245700000|2021-08-18 00:15:00|117961.4|117761.4|117905.1|117805.1|117997.9|117843.7|117870.4|117761.4|131
1629246000000|2021-08-18 00:20:00|117909.5|117809.5|117946.5|117846.5|117956.5|117856.5|117909.5|117809.5|111
1629246300000|2021-08-18 00:25:00|117945|117845|117889.6|117789.6|117975.5|117851.6|117889.3|117735|80
1629246600000|2021-08-18 00:30:00|117883.1|117783.1|117946.5|117846.5|117951.5|117851.5|117861.2|117761.2|188
1629246900000|2021-08-18 00:35:00|117946|117846|117916.5|117816.5|117950|117850|117900.8|117800.8|177
1629247200000|2021-08-18 00:40:00|117914|117814|117887.5|117787.5|117933.5|117833.5|117878|117778|145
1629247500000|2021-08-18 00:45:00|117883.9|117783.9|117875.5|117775.5|117886|117786|117832.2|117732.2|222
1629247800000|2021-08-18 00:50:00|117874.4|117774.4|117809|117709|117874.4|117774.4|117792|117692|250
1629248100000|2021-08-18 00:55:00|117812|117712|117776|117676|117812|117712|117752|117652|231
1629248400000|2021-08-18 01:00:00|117776.5|117676.5|117732.1|117632.1|117817.1|117717.1|117732.1|117632.1|250
1629248700000|2021-08-18 01:05:00|117733.6|117633.6|117720.5|117620.5|117745|117645|117691.5|117591.5|286
1629249000000|2021-08-18 01:10:00|117721|117621|117746.5|117646.5|117764.4|117664.4|117709.5|117609.5|184
1629249300000|2021-08-18 01:15:00|117740.6|117640.6|117790|117690|117790|117690|117720.5|117620.5|250
1629249600000|2021-08-18 01:20:00|117790.1|117690.1|117774.4|117674.4|117797.1|117697.1|117760.1|117660.1|145
1629249900000|2021-08-18 01:25:00|117779|117679|117720.5|117620.5|117788.8|117688.8|117720|117620|174
1629250200000|2021-08-18 01:30:00|117724.4|117624.4|117723.9|117623.9|117737|117637|117682.2|117582.2|237
1629250500000|2021-08-18 01:35:00|117725.9|117625.9|117751.9|117651.9|117769.5|117669.5|117710|117610|246
1629250800000|2021-08-18 01:40:00|117752.4|117652.4|117730.1|117630.1|117769.1|117669.1|117728.8|117628.8|251
1629251100000|2021-08-18 01:45:00|117727|117627|117554.5|117454.5|117730.1|117630.1|117466.5|117366.5|412
1629251400000|2021-08-18 01:50:00|117545.1|117445.1|117524|117424|117560.1|117460.1|117480.5|117380.5|339
1629251700000|2021-08-18 01:55:00|117521.5|117421.5|117442.5|117342.5|117574|117474|117441.5|117341.5|389
1629252000000|2021-08-18 02:00:00|117445|117345|117501.4|117401.4|117548.5|117448.5|117445|117345|508
1629252300000|2021-08-18 02:05:00|117505.5|117405.5|117286.8|117186.8|117511.4|117411.4|117286.8|117186.8|332
1629252600000|2021-08-18 02:10:00|117284.1|117184.1|117286.5|117186.5|117308.1|117208.1|117239.5|117139.5|305
1629252900000|2021-08-18 02:15:00|117285|117185|117281.5|117181.5|117287.5|117187.5|117209.5|117109.5|247
1629253200000|2021-08-18 02:20:00|117285.4|117185.4|117170.5|117070.5|117288.8|117188.8|117150.1|117050.1|233
1629253500000|2021-08-18 02:25:00|117169.5|117069.5|117137|117037|117169.5|117069.5|117101.2|117001.2|254
1629253800000|2021-08-18 02:30:00|117142|117042|117173.8|117073.8|117208.4|117108.4|117121|117021|274
1629254100000|2021-08-18 02:35:00|117171.3|117071.3|117139.7|117039.7|117205|117105|117124.1|117024.1|172
1629254400000|2021-08-18 02:40:00|117142.7|117042.7|117171.1|117071.1|117176|117076|117136.5|117036.5|178
1629254700000|2021-08-18 02:45:00|117172.1|117072.1|117166.5|117066.5|117200.5|117100.5|117159.9|117059.9|202
1629255000000|2021-08-18 02:50:00|117165.4|117065.4|117165|117065|117183|117083|117144|117044|147
1629255300000|2021-08-18 02:55:00|117161.5|117061.5|117164.4|117064.4|117173|117073|117154|117054|141
1629255600000|2021-08-18 03:00:00|117167.4|117067.4|117144|117044|117177.4|117077.4|117139.1|117039.1|146
1629255900000|2021-08-18 03:05:00|117143.6|117043.6|117104|117004|117143.6|117043.6|117100.4|117000.4|142
1629256200000|2021-08-18 03:10:00|117103.1|117003.1|117118.1|117018.1|117126.8|117026.8|117099.9|116999.9|161
1629256500000|2021-08-18 03:15:00|117120|117020|117102.5|117002.5|117133.5|117033.5|117100.4|117000.4|107
1629256800000|2021-08-18 03:20:00|117101|117001|117125|117025|117126.5|117026.5|117100.6|117000.6|72
1629257100000|2021-08-18 03:25:00|117126.5|117026.5|117134|117034|117143.5|117043.5|117119|117019|163
1629257400000|2021-08-18 03:30:00|117135|117035|117119.5|117019.5|117135|117035|117104|117004|75
1629257700000|2021-08-18 03:35:00|117120|117020|117062.1|116962.1|117129|117029|117058.1|116958.1|96
1629258000000|2021-08-18 03:40:00|117055.5|116955.5|117001|116901|117058.1|116958.1|116965.9|116865.9|194
1629258300000|2021-08-18 03:45:00|117000.1|116900.1|116947.1|116847.1|117009.1|116909.1|116946|116846|211
1629258600000|2021-08-18 03:50:00|116947.3|116847.3|116946.1|116846.1|116953.9|116853.9|116895.4|116795.4|239
1629258900000|2021-08-18 03:55:00|116945.4|116845.4|116972.8|116872.8|116985|116885|116943.9|116843.9|197
1629259200000|2021-08-18 04:00:00|116970.7|116870.7|116995.4|116895.4|116995.4|116895.4|116957|116857|135
1629259500000|2021-08-18 04:05:00|116996.5|116896.5|116974.7|116874.7|116996.5|116896.5|116954.6|116854.6|168
1629259800000|2021-08-18 04:10:00|116969.2|116869.2|117003.5|116903.5|117005.5|116905.5|116963|116863|126
1629260100000|2021-08-18 04:15:00|117003|116903|117009.7|116909.7|117018|116918|116975.7|116875.7|143
1629260400000|2021-08-18 04:20:00|117010.2|116910.2|117007.4|116907.4|117015.1|116915.1|116991.1|116891.1|102
1629260700000|2021-08-18 04:25:00|117008.2|116908.2|116990.5|116890.5|117035.4|116935.4|116990.5|116890.5|152
1629261000000|2021-08-18 04:30:00|116990.2|116890.2|116985|116885|117002|116902|116980.1|116880.1|128
1629261300000|2021-08-18 04:35:00|116982.2|116882.2|117008.2|116908.2|117008.2|116908.2|116980.7|116880.7|87
1629261600000|2021-08-18 04:40:00|117008.7|116908.7|117020.7|116920.7|117056.2|116956.2|117008.2|116908.2|154
1629261900000|2021-08-18 04:45:00|117021.2|116921.2|117002.4|116902.4|117032.4|116932.4|116992.9|116892.9|94
1629262200000|2021-08-18 04:50:00|117003.4|116903.4|117006|116906|117009.7|116909.7|116993.4|116893.4|60
1629262500000|2021-08-18 04:55:00|117005.4|116905.4|116996.7|116896.7|117022.5|116922.5|116990.4|116890.4|116
1629262800000|2021-08-18 05:00:00|116997.2|116897.2|116950.1|116850.1|116998.1|116898.1|116939|116839|66
1629263100000|2021-08-18 05:05:00|116951.5|116851.5|116910.9|116810.9|116978.5|116878.5|116910.5|116810.5|84
1629263400000|2021-08-18 05:10:00|116910.6|116810.6|116927|116827|116940.4|116840.4|116891.4|116791.4|114
1629263700000|2021-08-18 05:15:00|116927.4|116827.4|116955.4|116855.4|116957.1|116857.1|116927.4|116827.4|58
1629264000000|2021-08-18 05:20:00|116954.1|116854.1|116945.4|116845.4|116954.1|116854.1|116925.4|116825.4|63
1629264300000|2021-08-18 05:25:00|116947|116847|116928|116828|116947|116847|116917.9|116817.9|89
1629264600000|2021-08-18 05:30:00|116928.1|116828.1|116923|116823|116939.4|116839.4|116907.6|116807.6|119
1629264900000|2021-08-18 05:35:00|116923.1|116823.1|116922|116822|116945.5|116845.5|116922|116822|56
1629265200000|2021-08-18 05:40:00|116926.5|116826.5|116953.6|116853.6|116955.4|116855.4|116922|116822|90
1629265500000|2021-08-18 05:45:00|116954|116854|117013.5|116913.5|117023.5|116923.5|116953.6|116853.6|119
1629265800000|2021-08-18 05:50:00|117014|116914|117001|116901|117014|116914|116984.4|116884.4|94
1629266100000|2021-08-18 05:55:00|116995|116895|116971|116871|116995|116895|116961.7|116861.7|102
1629266400000|2021-08-18 06:00:00|116965.5|116865.5|116968.5|116868.5|116990.5|116890.5|116961.7|116861.7|130
1629266700000|2021-08-18 06:05:00|116967.9|116867.9|116976|116876|116995|116895|116942.6|116842.6|207
1629267000000|2021-08-18 06:10:00|116975|116875|116955.5|116855.5|116978|116878|116953|116853|116
1629267300000|2021-08-18 06:15:00|116962|116862|116954.4|116854.4|116985|116885|116946|116846|135
1629267600000|2021-08-18 06:20:00|116956|116856|116956.5|116856.5|116964.4|116864.4|116949.5|116849.5|99
1629267900000|2021-08-18 06:25:00|116958|116858|116954.1|116854.1|116985.4|116885.4|116953.6|116853.6|152
1629268200000|2021-08-18 06:30:00|116957.6|116857.6|116943.5|116843.5|116962.1|116862.1|116917.1|116817.1|166
1629268500000|2021-08-18 06:35:00|116943|116843|116956|116856|116970.1|116870.1|116937|116837|82
1629268800000|2021-08-18 06:40:00|116957|116857|116907.1|116807.1|116965|116865|116906.5|116806.5|48
1629269100000|2021-08-18 06:45:00|116908.1|116808.1|116833.7|116733.7|116908.1|116808.1|116824.5|116724.5|65
1629269400000|2021-08-18 06:50:00|116835|116735|116899.6|116799.6|116964.8|116822.1|116825|116725|102
1629269700000|2021-08-18 06:55:00|116892.9|116792.9|116971|116871|116986.5|116886.5|116892.4|116792.4|66
1629270000000|2021-08-18 07:00:00|116973|116873|116957.4|116857.4|116973|116873|116925.9|116825.9|73
1629270300000|2021-08-18 07:05:00|116956.9|116856.9|116974|116874|116975.5|116875.5|116951.9|116851.9|61
1629270600000|2021-08-18 07:10:00|116973|116873|116955.1|116855.1|116973|116873|116941.9|116841.9|55
1629270900000|2021-08-18 07:15:00|116958.1|116858.1|116935|116835|116959.6|116859.6|116935|116835|27
1629271200000|2021-08-18 07:20:00|116922.4|116822.4|116906.5|116806.5|116922.5|116822.5|116892.5|116792.5|49
1629271500000|2021-08-18 07:25:00|116908.6|116808.6|116914|116814|116930.1|116830.1|116893.9|116793.9|105
1629271800000|2021-08-18 07:30:00|116915.1|116815.1|116970.5|116870.5|116994.8|116894.8|116907.9|116807.9|99
1629272100000|2021-08-18 07:35:00|116970.6|116870.6|116960.9|116860.9|117016.6|116876.4|116960.9|116814.5|44
1629272400000|2021-08-18 07:40:00|116965.6|116865.6|116990.1|116890.1|116990.1|116890.1|116961.4|116861.4|46
1629272700000|2021-08-18 07:45:00|116985|116885|117023.1|116923.1|117023.1|116923.1|116968.9|116868.9|47
1629273000000|2021-08-18 07:50:00|117024|116924|117090|116990|117090.6|116990.6|117024|116924|81
1629273300000|2021-08-18 07:55:00|117088.9|116988.9|117060.5|116960.5|117124.6|117024.6|117060.5|116960.5|70
1629273600000|2021-08-18 08:00:00|117060|116960|117058.8|116958.8|117121.5|116961.5|117045|116905|37
1629273900000|2021-08-18 08:05:00|117058.3|116958.3|117041.8|116941.8|117060|116960|117041|116941|56
1629274200000|2021-08-18 08:10:00|117038.8|116938.8|117039|116939|117040|116940|117030.9|116930.9|9
1629274500000|2021-08-18 08:15:00|117040.5|116940.5|117058.5|116958.5|117089.5|116989.5|117038|116938|54
1629274800000|2021-08-18 08:20:00|117062.5|116962.5|117051.5|116951.5|117070.1|116970.1|117030.5|116930.5|35
1629275100000|2021-08-18 08:25:00|117052.5|116952.5|117045|116945|117067.5|116967.5|117037.5|116937.5|22
1629275400000|2021-08-18 08:30:00|117044.1|116944.1|117073.5|116973.5|117081.6|116981.6|117033.5|116933.5|23
1629275700000|2021-08-18 08:35:00|117075|116975|117084.5|116984.5|117084.5|116984.5|117075|116975|6
1629276000000|2021-08-18 08:40:00|117088.5|116988.5|117120.8|117020.8|117120.8|117020.8|117088.5|116988.5|19
1629276300000|2021-08-18 08:45:00|117120|117020|117107.5|117007.5|117128.5|117028.5|117101|117001|27
1629276600000|2021-08-18 08:50:00|117106|117006|117120.5|117020.5|117141|117041|117102.5|117002.5|34
1629276900000|2021-08-18 08:55:00|117122|117022|117151|117051|117156|117056|117122|117022|38
1629277200000|2021-08-18 09:00:00|117145.5|117045.5|117158.5|117058.5|117161|117061|117145.5|117045.5|14
1629277800000|2021-08-18 09:10:00|117141.9|117041.9|117131.5|117031.5|117155|117055|117100.5|117000.5|42
1629278100000|2021-08-18 09:15:00|117147|117047|117124|117024|117161|117061|117119|117019|33
1629278400000|2021-08-18 09:20:00|117123.5|117023.5|117125|117025|117127.5|117027.5|117123.1|117023.1|7
1629278700000|2021-08-18 09:25:00|117128|117028|117130|117030|117140|117040|117127.5|117027.5|9
1629279000000|2021-08-18 09:30:00|117135|117035|117152|117052|117152.5|117052.5|117132|117032|26
1629279300000|2021-08-18 09:35:00|117151.5|117051.5|117165|117065|117256.7|117099.8|117151|117015|64
1629279600000|2021-08-18 09:40:00|117163|117063|117135|117035|117201|117063|117132|117001|21
1629279900000|2021-08-18 09:45:00|117143.5|117043.5|117142.5|116942.5|117195|117043.5|117137|116937|24
1629280200000|2021-08-18 09:50:00|117139.8|116939.8|117125|116925|117146.5|116946.5|117121.5|116921.5|19
1629280500000|2021-08-18 09:55:00|117126.7|116926.7|117081.7|116881.7|117130.2|116941.1|117028.1|116865.2|20
1629280800000|2021-08-18 10:00:00|117082|116882|117095.1|116995.1|117135|116997.5|117052.5|116881|24
1629281100000|2021-08-18 10:05:00|117097.5|116997.5|117169.5|116969.5|117195.1|117045.1|117095.1|116951.8|33
1629281400000|2021-08-18 10:10:00|117170|116970|117129|117029|117179|117030.5|117129|116970|8
1629281700000|2021-08-18 10:15:00|117132.5|117032.5|117181.5|116981.5|117181.5|117032.5|117127.5|116981.5|3
1629282000000|2021-08-18 10:20:00|117184|116984|117187.5|116987.5|117189|116989|117184|116984|3
1629282300000|2021-08-18 10:25:00|117188.5|116988.5|117187|116987|117188.5|116988.5|117187|116987|2
1629282900000|2021-08-18 10:35:00|117175.5|116975.5|117181|116981|117181.5|116981.5|117175.5|116975.5|3
1629283200000|2021-08-18 10:40:00|117183|116983|117131.5|117031.5|117183|117031.5|117131.5|116983|2
1629283500000|2021-08-18 10:45:00|117133|117033|117133|117033|117133|117033|117133|117033|1
1629284400000|2021-08-18 11:00:00|117134.5|117034.5|117134|117034|117134.5|117034.5|117127.5|117027.5|3
1629285000000|2021-08-18 11:10:00|117139.5|117039.5|117212.5|117012.5|117212.5|117063|117139.5|117012.5|17
1629285300000|2021-08-18 11:15:00|117205.5|117005.5|117140.7|117040.7|117205.5|117046.4|117140.7|117003.7|11
1629285600000|2021-08-18 11:20:00|117140.2|117040.2|117138|117038|117143.5|117043.5|117137.7|117037.7|17
1629285900000|2021-08-18 11:25:00|117142.5|117042.5|117226|117026|117226|117076.5|117140|116990.1|28
1629286200000|2021-08-18 11:30:00|117234.8|117034.8|117236|117036|117236|117036|117234.8|117034.8|2
1629287100000|2021-08-18 11:45:00|117237.3|117037.3|117185|116985|117237.3|117045.8|117139.1|116976|9
1629287400000|2021-08-18 11:50:00|117185.5|116985.5|117226|117026|117226|117056.5|117153.7|116985.5|6
1629287700000|2021-08-18 11:55:00|117221|117021|117175.1|116975.1|117221|117050.8|117128.5|116928.5|43
1629288000000|2021-08-18 12:00:00|117175.6|116975.6|117176|116976|117176|116976|117151.5|116951.5|12
1629288300000|2021-08-18 12:05:00|117170.2|116970.2|117176|116976|117176|116976|117170.2|116970.2|3
1629288600000|2021-08-18 12:10:00|117182.3|116982.3|117185.5|116985.5|117185.5|116985.5|117179.5|116979.5|7
1629288900000|2021-08-18 12:15:00|117130.3|117030.3|117171|116971|117176|117030.3|117126.5|116971|4
1629289200000|2021-08-18 12:20:00|117130.1|117030.1|117171|116971|117171|117034.3|117121|116971|4
1629289500000|2021-08-18 12:25:00|117171.2|116971.2|117171|116971|117176|116976|117171|116971|4
1629289800000|2021-08-18 12:30:00|117176|116976|117151.7|116951.7|117176|116976|117130|116930|18
1629290400000|2021-08-18 12:40:00|117153|116953|117183|116983|117183|117037.1|117133|116953|14
1629290700000|2021-08-18 12:45:00|117183.5|116983.5|117240.5|117040.5|117241.5|117066.1|117147|116983.5|29
1629291000000|2021-08-18 12:50:00|117239|117039|117227|117027|117245|117045|117227|117027|13
1629291300000|2021-08-18 12:55:00|117226|117026|117239.5|117039.5|117240.4|117066.9|117162.4|116988.5|40
1629291600000|2021-08-18 13:00:00|117238.5|117038.5|117236.8|117036.8|117243|117043|117235.5|117035.5|14
1629291900000|2021-08-18 13:05:00|117237.3|117037.3|117236.3|117036.3|117237.3|117037.3|117235.8|117035.8|4
1629292200000|2021-08-18 13:10:00|117235.3|117035.3|117245.3|117045.3|117247.1|117047.1|117235.3|117035.3|5
1629292500000|2021-08-18 13:15:00|117242.5|117042.5|117241.2|117041.2|117249.1|117071|117157.1|117011.3|17
1629292800000|2021-08-18 13:20:00|117241|117041|117241|117041|117241|117041|117241|117041|1
1629293100000|2021-08-18 13:25:00|117243.5|117043.5|117178.5|117078.5|117243.5|117089.5|117177.5|117043.5|16
1629293400000|2021-08-18 13:30:00|117228.5|117028.5|117227.5|117027.5|117229.5|117029.5|117227|117027|5
1629293700000|2021-08-18 13:35:00|117230|117030|117231.5|117031.5|117231.5|117031.5|117230|117030|3
1629294000000|2021-08-18 13:40:00|117232|117032|117239|117039|117239|117039|117232|117032|4
1629294300000|2021-08-18 13:45:00|117239.5|117039.5|117240|117040|117240.5|117040.5|117239.5|117039.5|5
1629294600000|2021-08-18 13:50:00|117238.7|117038.7|117185.5|117085.5|117238.7|117087.1|117185.5|117038.7|6
1629294900000|2021-08-18 13:55:00|117167.3|117067.3|117119.8|117019.8|117167.3|117067.3|117119.5|117019.5|32
1629295200000|2021-08-18 14:00:00|117120.1|117020.1|117064.5|116964.5|117120.1|117020.1|117063|116963|21
1629295500000|2021-08-18 14:05:00|117065.5|116965.5|117160|116960|117180.9|117033|117065|116959.7|63
1629295800000|2021-08-18 14:10:00|117154|116954|117104.1|117004.1|117156|117005.6|117104.1|116951.5|14
1629296100000|2021-08-18 14:15:00|117103.1|117003.1|117101.5|117001.5|117123.8|117023.8|117101.5|117001.5|32
1629296400000|2021-08-18 14:20:00|117102|117002|117076.5|116976.5|117146|117006.5|117074|116946|25
1629296700000|2021-08-18 14:25:00|117076|116976|117225.5|117025.5|117233|117085.5|117073.7|116940.5|36
1629297000000|2021-08-18 14:30:00|117225|117025|117204.5|117104.5|117225|117104.9|117157|117011.5|40
1629297300000|2021-08-18 14:35:00|117203.5|117103.5|117210.5|117110.5|117214.5|117114.5|117203.5|117103.5|19
1629297600000|2021-08-18 14:40:00|117211.5|117111.5|117253.5|117153.5|117316.5|117161.1|117211.5|117103.9|72
1629297900000|2021-08-18 14:45:00|117252.5|117152.5|117254.6|117154.6|117319.5|117170.5|117251.2|117112.1|49
1629298200000|2021-08-18 14:50:00|117255.5|117155.5|117290|117190|117290.5|117190.5|117255.5|117155.5|28
1629298500000|2021-08-18 14:55:00|117290.5|117190.5|117210.1|117110.1|117310.1|117192|117210.1|117068.1|58
1629298800000|2021-08-18 15:00:00|117215.1|117115.1|117241.7|117041.7|117304.3|117138.5|117210.5|117041.7|76
1629299100000|2021-08-18 15:05:00|117248.3|117048.3|117265.3|117065.3|117285.8|117113.9|117123.8|116971.8|33
1629299400000|2021-08-18 15:10:00|117268.1|117068.1|117267.1|117067.1|117268.1|117068.1|117242.1|117042.1|11
1629299700000|2021-08-18 15:15:00|117268.1|117068.1|117275.5|117075.5|117306.1|117106.1|117268.1|117068.1|12
1629300000000|2021-08-18 15:20:00|117271.5|117071.5|117254.1|117054.1|117292.1|117092.1|117254.1|117054.1|13
1629300300000|2021-08-18 15:25:00|117258.7|117058.7|117251.3|117051.3|117282.1|117138.1|117230.8|117050.4|65
1629300600000|2021-08-18 15:30:00|117250.4|117050.4|117258.1|117058.1|117259.1|117059.1|117192.4|116992.4|13
1629300900000|2021-08-18 15:35:00|117259.1|117059.1|117258.4|117058.4|117266.1|117066.1|117253.1|117053.1|12
1629301200000|2021-08-18 15:40:00|117258.7|117058.7|117252.7|117052.7|117258.7|117058.7|117252.7|117052.7|4
1629301500000|2021-08-18 15:45:00|117242.9|117042.9|117254.1|117054.1|117254.1|117054.1|117237.1|117037.1|34
1629301800000|2021-08-18 15:50:00|117254.6|117054.6|117245.4|117045.4|117260.6|117060.6|117243.4|117043.4|36
1629302100000|2021-08-18 15:55:00|117244.9|117044.9|117188|116988|117244.9|117044.9|117177.4|116977.4|14
1629302400000|2021-08-18 16:00:00|117187.4|116987.4|117256.3|117056.3|117256.3|117056.3|117187.4|116987.4|8
1629302700000|2021-08-18 16:05:00|117255.7|117055.7|117269.5|117069.5|117298.9|117098.9|117252.7|117052.7|40
1629303000000|2021-08-18 16:10:00|117269.3|117069.3|117241.3|117041.3|117270|117070|117241.3|117041.3|22
1629303600000|2021-08-18 16:20:00|117266.2|117066.2|117275.9|117075.9|117275.9|117075.9|117266.2|117066.2|3
1629303900000|2021-08-18 16:25:00|117266.2|117066.2|117309.2|117109.2|117314|117150.1|117232.7|117064.6|61
1629304200000|2021-08-18 16:30:00|117309.7|117109.7|117291.4|117091.4|117316.8|117116.8|117288.9|117088.9|39
1629304500000|2021-08-18 16:35:00|117290.9|117090.9|117280|117080|117290.9|117090.9|117279.5|117079.5|13
1629304800000|2021-08-18 16:40:00|117279.5|117079.5|117213.5|117113.5|117279.5|117115|117213|117064.5|26
1629305100000|2021-08-18 16:45:00|117211|117111|117222|117022|117235.5|117111|117181.3|116981.3|63
1629305400000|2021-08-18 16:50:00|117222.5|117022.5|117223|117023|117228|117083.9|117176.2|117022.5|31
1629305700000|2021-08-18 16:55:00|117222.5|117022.5|117220|117020|117222.5|117022.5|117219|117019|12
1629306000000|2021-08-18 17:00:00|117221.5|117021.5|117225|117025|117226.5|117026.5|117221.5|117021.5|4
1629306300000|2021-08-18 17:05:00|117225.5|117025.5|117201|117001|117232|117043|117138.1|116979.8|31
1629306600000|2021-08-18 17:10:00|117200|117000|117200|117000|117200|117000|117200|117000|1
1629306900000|2021-08-18 17:15:00|117210|117010|117165|116965|117210|117010|117145.3|116945.3|8
1629307200000|2021-08-18 17:20:00|117170|116970|117170|116970|117170|116970|117170|116970|1
1629307500000|2021-08-18 17:25:00|117161.8|116961.8|117174.8|116974.8|117174.8|116974.8|117161.8|116961.8|15
1629307800000|2021-08-18 17:30:00|117175.3|116975.3|117163|116963|117175.3|116975.3|117162.3|116962.3|12
1629308100000|2021-08-18 17:35:00|117160.5|116960.5|117160|116960|117160.5|116960.5|117159|116959|10
1629308400000|2021-08-18 17:40:00|117160.5|116960.5|117162.5|116962.5|117163|116963|117160.5|116960.5|7
1629308700000|2021-08-18 17:45:00|117165.9|116965.9|117134.5|117034.5|117214|117035.5|117124.5|116962.5|88
1629309000000|2021-08-18 17:50:00|117134|117034|117215.5|117015.5|117253.8|117073.2|117134|117015|50
1629309300000|2021-08-18 17:55:00|117215|117015|117197|116997|117215.5|117063.5|117163|116988|31
1629309600000|2021-08-18 18:00:00|117200|117000|116975.1|116775.1|117223.5|117023.5|116965.3|116765.3|112
1629309900000|2021-08-18 18:05:00|116995|116795|117147|116947|117175.3|116975.3|116995|116795|103
1629310200000|2021-08-18 18:10:00|117170|116970|117137|116937|117170|116970|117100.8|116900.8|54
1629310500000|2021-08-18 18:15:00|117140|116940|117140|116940|117140|116940|117140|116940|1
1629310800000|2021-08-18 18:20:00|117150|116950|117150|116950|117150|116950|117150|116950|1
1629311100000|2021-08-18 18:25:00|117140.9|116940.9|117122|116922|117150|116950|117122|116922|5
1629311400000|2021-08-18 18:30:00|117101|116901|117071|116871|117101|116913.5|117013.5|116871|8
1629311700000|2021-08-18 18:35:00|117065.8|116865.8|117068|116868|117083|116883|117019.1|116819.1|22
1629312000000|2021-08-18 18:40:00|117070.3|116870.3|117091|116891|117091|116891|117070.3|116870.3|18
1629312300000|2021-08-18 18:45:00|117090.8|116890.8|117130.5|116930.5|117135.1|116974|117074|116886.8|52
1629312600000|2021-08-18 18:50:00|117131|116931|117135.5|116935.5|117137.9|116937.9|117130.5|116930.5|18
1629312900000|2021-08-18 18:55:00|117135|116935|117135.5|116935.5|117135.5|116935.5|117135|116935|2
1629313200000|2021-08-18 19:00:00|117135|116935|117085.5|116985.5|117136.5|116985.5|117085.5|116935|10
1629313500000|2021-08-18 19:05:00|117086|116986|117086|116986|117086|116986|117085.5|116985.5|3
1629313800000|2021-08-18 19:10:00|117085.5|116985.5|117086|116986|117088.5|116988.5|117085.5|116985.5|15
1629314100000|2021-08-18 19:15:00|117085.5|116985.5|117090.5|116990.5|117094.5|116994.5|117085.5|116985.5|11
1629314700000|2021-08-18 19:25:00|117091|116991|117094.5|116994.5|117094.5|116994.5|117091|116991|3
1629315000000|2021-08-18 19:30:00|117095.5|116995.5|117226.2|117026.2|117262.2|117068.1|117095.5|116985.1|98
1629315300000|2021-08-18 19:35:00|117225.7|117025.7|117223.5|117023.5|117237.4|117037.4|117222.5|117022.5|34
1629315600000|2021-08-18 19:40:00|117226.4|117026.4|117228.5|117028.5|117229.3|117029.3|117223|117023|22
1629315900000|2021-08-18 19:45:00|117228|117028|117203.5|117003.5|117228|117066.5|117144.3|116993|50
1629316200000|2021-08-18 19:50:00|117204|117004|117159.5|117059.5|117204|117060|117153.5|117004|10
1629316500000|2021-08-18 19:55:00|117160|117060|117268.7|117068.7|117268.7|117068.7|117160|117050.6|42
1629331200000|2021-08-19 00:00:00|117555.5|117220.5|117345.5|117145.5|117555.5|117299|117344.5|117144.5|374
1629331500000|2021-08-19 00:05:00|117295|117195|117288.1|117188.1|117349.5|117236|117261.6|117121.5|298
1629331800000|2021-08-19 00:10:00|117288.5|117188.5|117344.5|117244.5|117362.8|117262.8|117265.1|117165.1|207
1629332100000|2021-08-19 00:15:00|117342.1|117242.1|117373.5|117273.5|117373.5|117273.5|117331|117231|167
1629332400000|2021-08-19 00:20:00|117372.5|117272.5|117351.4|117251.4|117372.5|117272.5|117346|117246|157
1629332700000|2021-08-19 00:25:00|117351.3|117251.3|117352.4|117252.4|117359|117259|117330.5|117230.5|218
1629333000000|2021-08-19 00:30:00|117355.9|117255.9|117352.7|117252.7|117363.5|117263.5|117324.7|117224.7|159
1629333300000|2021-08-19 00:35:00|117358.2|117258.2|117353|117253|117393.9|117293.9|117350|117250|236
1629333600000|2021-08-19 00:40:00|117352.5|117252.5|117269.5|117169.5|117352.5|117252.5|117246|117146|249
1629333900000|2021-08-19 00:45:00|117271.2|117171.2|117270.5|117170.5|117286.2|117186.2|117254.5|117154.5|132
1629334200000|2021-08-19 00:50:00|117268.5|117168.5|117335.2|117235.2|117344|117244|117252.5|117152.5|149
1629334500000|2021-08-19 00:55:00|117335.7|117235.7|117428.5|117328.5|117439.5|117339.5|117325.2|117225.2|218
1629334800000|2021-08-19 01:00:00|117421.1|117321.1|117374.4|117274.4|117448.8|117348.8|117373.5|117273.5|219
1629335100000|2021-08-19 01:05:00|117374|117274|117331.5|117231.5|117378.5|117278.5|117320.8|117220.8|239
1629335400000|2021-08-19 01:10:00|117332.2|117232.2|117385|117285|117396.1|117296.1|117331.5|117231.5|148
1629335700000|2021-08-19 01:15:00|117386|117286|117359.5|117259.5|117405|117305|117339.6|117239.6|195
1629336000000|2021-08-19 01:20:00|117359.1|117259.1|117388|117288|117399|117299|117350|117250|138
1629336300000|2021-08-19 01:25:00|117389.7|117289.7|117373.5|117273.5|117406.3|117306.3|117363.5|117263.5|155
1629336600000|2021-08-19 01:30:00|117367.5|117267.5|117310|117210|117375.1|117275.1|117310|117210|158
1629336900000|2021-08-19 01:35:00|117307.1|117207.1|117363|117263|117363|117263|117285|117185|203
1629337200000|2021-08-19 01:40:00|117362.5|117262.5|117378.4|117278.4|117397.2|117297.2|117335.4|117235.4|200
1629337500000|2021-08-19 01:45:00|117377.9|117277.9|117424.5|117324.5|117428|117328|117376.9|117276.9|268
1629337800000|2021-08-19 01:50:00|117424.4|117324.4|117454.6|117354.6|117454.6|117354.6|117418.1|117318.1|209
1629338100000|2021-08-19 01:55:00|117456|117356|117516.5|117416.5|117524.5|117424.5|117456|117356|261
1629338400000|2021-08-19 02:00:00|117516.7|117416.7|117503.8|117403.8|117541.3|117441.3|117500|117400|199
1629338700000|2021-08-19 02:05:00|117504.8|117404.8|117495.5|117395.5|117520.5|117420.5|117486.4|117386.4|164
1629339000000|2021-08-19 02:10:00|117496|117396|117545.5|117445.5|117545.5|117445.5|117495.5|117395.5|201
1629339300000|2021-08-19 02:15:00|117554.4|117454.4|117598.8|117498.8|117607|117507|117543.9|117443.9|171
1629339600000|2021-08-19 02:20:00|117601.5|117501.5|117585.7|117485.7|117669|117569|117583.1|117483.1|305
1629339900000|2021-08-19 02:25:00|117586.2|117486.2|117630.5|117530.5|117653.5|117553.5|117583.5|117483.5|296
1629340200000|2021-08-19 02:30:00|117634.5|117534.5|117564.5|117464.5|117645|117545|117553|117453|261
1629340500000|2021-08-19 02:35:00|117565.5|117465.5|117584|117484|117598.2|117498.2|117564|117464|229
1629340800000|2021-08-19 02:40:00|117584.5|117484.5|117587.5|117487.5|117609.5|117509.5|117571.5|117471.5|204
1629341100000|2021-08-19 02:45:00|117585|117485|117555|117455|117599.5|117499.5|117552|117452|165
1629341400000|2021-08-19 02:50:00|117550|117450|117580.4|117480.4|117583.5|117483.5|117545|117445|189
1629341700000|2021-08-19 02:55:00|117579|117479|117643|117543|117643|117543|117578.7|117478.7|184
1629342000000|2021-08-19 03:00:00|117642.5|117542.5|117644.2|117544.2|117660.4|117560.4|117618.2|117518.2|176
1629342300000|2021-08-19 03:05:00|117644.7|117544.7|117648|117548|117649|117549|117607.5|117507.5|136
1629342600000|2021-08-19 03:10:00|117645|117545|117677.5|117577.5|117749.2|117649.2|117645|117545|233
1629342900000|2021-08-19 03:15:00|117677.7|117577.7|117634.1|117534.1|117697.6|117597.6|117625|117525|212
1629343200000|2021-08-19 03:20:00|117628.5|117528.5|117603.5|117503.5|117628.5|117528.5|117589.5|117489.5|173
1629343500000|2021-08-19 03:25:00|117605|117505|117604.5|117504.5|117658.1|117558.1|117603.5|117503.5|139
1629343800000|2021-08-19 03:30:00|117607.1|117507.1|117604.6|117504.6|117623|117523|117585.7|117485.7|158
1629344100000|2021-08-19 03:35:00|117606|117506|117627.1|117527.1|117648.1|117548.1|117602|117502|120
1629344400000|2021-08-19 03:40:00|117627.6|117527.6|117671.5|117571.5|117671.5|117571.5|117627.6|117527.6|111
1629344700000|2021-08-19 03:45:00|117666.5|117566.5|117640.2|117540.2|117675.2|117575.2|117639.9|117539.9|81
1629345000000|2021-08-19 03:50:00|117640.4|117540.4|117623.5|117523.5|117675.4|117575.4|117623.5|117523.5|122
1629345300000|2021-08-19 03:55:00|117622|117522|117647|117547|117647|117547|117622|117522|72
1629345600000|2021-08-19 04:00:00|117646.5|117546.5|117665|117565|117665|117565|117638|117538|61
1629345900000|2021-08-19 04:05:00|117668|117568|117682|117582|117699|117599|117662.4|117562.4|77
1629346200000|2021-08-19 04:10:00|117684.9|117584.9|117704.2|117604.2|117713|117613|117671.5|117571.5|160
1629346500000|2021-08-19 04:15:00|117710|117610|117691.5|117591.5|117722|117622|117675.4|117575.4|109
1629346800000|2021-08-19 04:20:00|117692.7|117592.7|117716.5|117616.5|117729.5|117629.5|117692.7|117592.7|94
1629347100000|2021-08-19 04:25:00|117716|117616|117710|117610|117717|117617|117695.4|117595.4|104
1629347400000|2021-08-19 04:30:00|117705.4|117605.4|117751.9|117651.9|117753.2|117653.2|117700|117600|128
1629347700000|2021-08-19 04:35:00|117751.5|117651.5|117789.1|117689.1|117798|117698|117750.9|117650.9|219
1629348000000|2021-08-19 04:40:00|117785.4|117685.4|117769.1|117669.1|117800.5|117700.5|117764.1|117664.1|109
1629348300000|2021-08-19 04:45:00|117769.5|117669.5|117822|117722|117823.5|117723.5|117769.1|117669.1|219
1629348600000|2021-08-19 04:50:00|117821.5|117721.5|117759.5|117659.5|117830.3|117730.3|117759.5|117659.5|211
1629348900000|2021-08-19 04:55:00|117755.2|117655.2|117783.4|117683.4|117810.1|117710.1|117715|117615|251
1629349200000|2021-08-19 05:00:00|117790.6|117690.6|117778.1|117678.1|117818.5|117718.5|117759.1|117659.1|212
1629349500000|2021-08-19 05:05:00|117775.5|117675.5|117807.5|117707.5|117808.2|117708.2|117762|117662|188
1629349800000|2021-08-19 05:10:00|117807.9|117707.9|117761.4|117661.4|117820.5|117720.5|117744.5|117644.5|150
1629350100000|2021-08-19 05:15:00|117759.4|117659.4|117787|117687|117793.1|117693.1|117748.7|117648.7|166
1629350400000|2021-08-19 05:20:00|117788|117688|117748|117648|117793.1|117693.1|117748|117648|104
1629350700000|2021-08-19 05:25:00|117750.1|117650.1|117726.6|117626.6|117770.1|117670.1|117714.3|117614.3|204
1629351000000|2021-08-19 05:30:00|117725.1|117625.1|117660|117560|117757.5|117657.5|117652.4|117552.4|287
1629351300000|2021-08-19 05:35:00|117661|117561|117633.1|117533.1|117661|117561|117608|117508|289
1629351600000|2021-08-19 05:40:00|117632.1|117532.1|117636.1|117536.1|117656.5|117556.5|117618.1|117518.1|199
1629351900000|2021-08-19 05:45:00|117636.5|117536.5|117600.3|117500.3|117637.1|117537.1|117578.1|117478.1|235
1629352200000|2021-08-19 05:50:00|117601|117501|117723.6|117623.6|117723.6|117623.6|117588.5|117488.5|245
1629352500000|2021-08-19 05:55:00|117724.6|117624.6|117664|117564|117728.1|117628.1|117633.9|117533.9|250
1629352800000|2021-08-19 06:00:00|117664.8|117564.8|117659.9|117559.9|117702.1|117602.1|117645.4|117545.4|252
1629353100000|2021-08-19 06:05:00|117664.5|117564.5|117763.5|117663.5|117807.3|117669.6|117664.5|117564.5|324
1629353400000|2021-08-19 06:10:00|117764.5|117664.5|117721.2|117621.2|117796.1|117696.1|117704|117604|303
1629353700000|2021-08-19 06:15:00|117722.2|117622.2|117739.5|117639.5|117746.2|117646.2|117694.5|117594.5|255
1629354000000|2021-08-19 06:20:00|117739|117639|117685|117585|117810.6|117710.6|117681.2|117581.2|401
1629354300000|2021-08-19 06:25:00|117685.4|117585.4|117739.9|117639.9|117759.9|117659.9|117683|117583|304
1629354600000|2021-08-19 06:30:00|117738.9|117638.9|117671|117571|117739.2|117639.2|117658.2|117558.2|236
1629354900000|2021-08-19 06:35:00|117674|117574|117681|117581|117775.7|117675.7|117669|117569|163
1629355200000|2021-08-19 06:40:00|117682.8|117582.8|117711.5|117611.5|117715.5|117615.5|117675|117575|80
1629355500000|2021-08-19 06:45:00|117710.5|117610.5|117692.1|117592.1|117710.5|117610.5|117691|117591|48
1629355800000|2021-08-19 06:50:00|117691.2|117591.2|117717.7|117617.7|117719.7|117619.7|117688.2|117588.2|74
1629356100000|2021-08-19 06:55:00|117715.4|117615.4|117740.5|117640.5|117740.5|117640.5|117712.4|117612.4|93
1629356400000|2021-08-19 07:00:00|117741|117641|117774.3|117674.3|117854.4|117684|117735.7|117600.5|196
1629356700000|2021-08-19 07:05:00|117774.8|117674.8|117806.1|117706.1|117812.6|117712.6|117763.4|117663.4|83
1629357000000|2021-08-19 07:10:00|117803.9|117703.9|117829.4|117629.4|117867|117767|117789.4|117629.4|124
1629357300000|2021-08-19 07:15:00|117825|117625|117782.8|117682.8|117849.8|117690.6|117780.2|117619.5|41
1629357600000|2021-08-19 07:20:00|117779.2|117679.2|117803.5|117603.5|117804.6|117679.2|117694.5|117531.2|182
1629357900000|2021-08-19 07:25:00|117802.1|117602.1|117845.9|117645.9|117879.6|117726.1|117780.2|117600.6|187
1629358200000|2021-08-19 07:30:00|117845.1|117645.1|117829.5|117629.5|117852|117687.8|117768.2|117618|127
1629358500000|2021-08-19 07:35:00|117829.9|117629.9|117812.2|117712.2|117852.9|117717.1|117795.2|117619.2|107
1629358800000|2021-08-19 07:40:00|117819.1|117719.1|117813.9|117713.9|117844.9|117744.9|117801.1|117701.1|149
1629359100000|2021-08-19 07:45:00|117813.4|117713.4|117802|117702|117813.4|117713.4|117797|117697|74
1629359400000|2021-08-19 07:50:00|117802.5|117702.5|117779|117679|117819|117719|117765.5|117665.5|102
1629359700000|2021-08-19 07:55:00|117779.5|117679.5|117788.5|117688.5|117827.4|117694|117737.7|117615.1|89
1629360000000|2021-08-19 08:00:00|117787|117687|117809|117709|117851.1|117709|117770|117642.4|71
1629360300000|2021-08-19 08:05:00|117859|117659|117862.5|117662.5|117875|117675|117765.1|117637|57
1629360600000|2021-08-19 08:10:00|117861|117661|117810.1|117710.1|117861|117726.6|117800|117655.5|56
1629360900000|2021-08-19 08:15:00|117799.5|117699.5|117788|117688|117805|117705|117744.2|117644.2|84
1629361200000|2021-08-19 08:20:00|117789.2|117689.2|117785.5|117685.5|117791|117691|117781|117681|77
1629361500000|2021-08-19 08:25:00|117787.5|117687.5|117747.5|117647.5|117810|117688.5|117747|117596.5|76
1629361800000|2021-08-19 08:30:00|117748.5|117648.5|117751|117651|117755|117655|117747|117647|55
1629362100000|2021-08-19 08:35:00|117751.5|117651.5|117736|117636|117767|117667|117735|117635|45
1629362400000|2021-08-19 08:40:00|117735|117635|117802|117602|117823.5|117658.1|117735|117595.9|103
1629362700000|2021-08-19 08:45:00|117801.5|117601.5|117776.2|117676.2|117825.7|117676.2|117776.2|117601|94
1629363000000|2021-08-19 08:50:00|117777.2|117677.2|117829|117629|117836.2|117683.3|117765.5|117613.5|111
1629363300000|2021-08-19 08:55:00|117828.5|117628.5|117851|117651|117854.5|117691.2|117781.5|117623.5|107
1629363600000|2021-08-19 09:00:00|117852.5|117652.5|117807.3|117707.3|117856.3|117707.8|117797.3|117644.7|49
1629363900000|2021-08-19 09:05:00|117808.5|117708.5|117860.5|117660.5|117862|117708.5|117808.5|117652.5|18
1629364200000|2021-08-19 09:10:00|117814.2|117714.2|117837|117637|117851|117714.2|117795|117623|35
1629364500000|2021-08-19 09:15:00|117840|117640|117835|117635|117873.4|117734.8|117785|117635|56
1629364800000|2021-08-19 09:20:00|117836|117636|117824|117624|117836.5|117636.5|117818.2|117618.2|24
1629365100000|2021-08-19 09:25:00|117824.2|117624.2|117860.5|117660.5|117861.5|117661.5|117824.2|117624.2|22
1629365400000|2021-08-19 09:30:00|117861.5|117661.5|117843|117643|117861.5|117661.5|117834.2|117634.2|11
1629365700000|2021-08-19 09:35:00|117844|117644|117799|117599|117844|117686.8|117742.4|117593.7|50
1629366000000|2021-08-19 09:40:00|117799.5|117599.5|117760|117560|117807.5|117630.1|117712.5|117555|191
1629366300000|2021-08-19 09:45:00|117763|117563|117755.5|117555.5|117763|117601.1|117680.1|117525.3|109
1629366600000|2021-08-19 09:50:00|117755|117555|117748|117548|117756|117556|117748|117548|8
1629366900000|2021-08-19 09:55:00|117747.5|117547.5|117708.8|117608.8|117754|117608.8|117651.8|117517|61
1629367200000|2021-08-19 10:00:00|117708.7|117608.7|117736.5|117536.5|117744.9|117608.8|117703.9|117533.5|27
1629367500000|2021-08-19 10:05:00|117738.8|117538.8|117697|117497|117738.8|117563.5|117660.1|117494.5|27
1629367800000|2021-08-19 10:10:00|117698.5|117498.5|117701|117501|117701|117501|117698.5|117498.5|2
1629368400000|2021-08-19 10:20:00|117702|117502|117701|117501|117715.1|117515.1|117700|117500|15
1629368700000|2021-08-19 10:25:00|117702|117502|117735.1|117535.1|117735.1|117582.3|117675.1|117500.2|14
1629369000000|2021-08-19 10:30:00|117688.8|117588.8|117715.5|117515.5|117787.5|117632.5|117641.5|117501.5|64
1629369300000|2021-08-19 10:35:00|117718.5|117518.5|117609.3|117509.3|117718.7|117560.3|117609.3|117509.3|27
1629369600000|2021-08-19 10:40:00|117612.3|117512.3|117688.2|117488.2|117703.7|117539|117611.8|117459|62
1629369900000|2021-08-19 10:45:00|117688.3|117488.3|117704.2|117504.2|117704.2|117504.2|117688.2|117488.2|16
1629370200000|2021-08-19 10:50:00|117704.7|117504.7|117708.2|117508.2|117708.2|117508.2|117704.7|117504.7|3
1629370500000|2021-08-19 10:55:00|117708.3|117508.3|117698.3|117498.3|117708.3|117508.3|117686.5|117486.5|10
1629370800000|2021-08-19 11:00:00|117697.8|117497.8|117735.5|117535.5|117750.1|117550.1|117696.8|117496.8|11
1629371100000|2021-08-19 11:05:00|117735|117535|117735|117535|117735|117535|117735|117535|1
1629371700000|2021-08-19 11:15:00|117733.3|117533.3|117739.9|117539.9|117802|117594|117733.3|117533.3|14
1629372000000|2021-08-19 11:20:00|117720.1|117520.1|117734|117534|117740.5|117540.5|117720.1|117520.1|11
1629372300000|2021-08-19 11:25:00|117739|117539|117739|117539|117739|117539|117739|117539|1
1629372600000|2021-08-19 11:30:00|117739.5|117539.5|117791.3|117591.3|117797|117597|117739.5|117539.5|74
1629372900000|2021-08-19 11:35:00|117790.1|117590.1|117732.5|117532.5|117800.1|117600.1|117700.1|117530|26
1629373200000|2021-08-19 11:40:00|117733.5|117533.5|117740|117540|117755|117555|117730|117530|9
1629373500000|2021-08-19 11:45:00|117751.5|117551.5|117746.5|117546.5|117751.5|117551.5|117740.5|117540.5|4
1629373800000|2021-08-19 11:50:00|117749|117549|117754.5|117554.5|117754.5|117554.5|117749|117549|2
1629374100000|2021-08-19 11:55:00|117749.5|117549.5|117752.5|117552.5|117752.5|117552.5|117748.5|117548.5|3
1629374400000|2021-08-19 12:00:00|117749|117549|117787.5|117587.5|117790.5|117590.5|117749|117549|25
1629374700000|2021-08-19 12:05:00|117778|117578|117750.5|117550.5|117779.5|117611.5|117704.8|117549|12
1629375000000|2021-08-19 12:10:00|117752.5|117552.5|117763|117563|117763|117563|117748|117548|27
1629375300000|2021-08-19 12:15:00|117763.5|117563.5|117710.5|117610.5|117768|117618.5|117700.9|117563.5|20
1629375600000|2021-08-19 12:20:00|117711|117611|117783.5|117583.5|117785.5|117646|117711|117583.5|20
1629375900000|2021-08-19 12:25:00|117780|117580|117777.5|117577.5|117780|117580|117777.5|117577.5|2
1629376200000|2021-08-19 12:30:00|117780|117580|117754.8|117554.8|117782.5|117614.4|117710.8|117554.8|14
1629376500000|2021-08-19 12:35:00|117753.8|117553.8|117697|117597|117753.8|117601|117696|117543.8|15
1629376800000|2021-08-19 12:40:00|117745.3|117545.3|117708.5|117508.5|117745.3|117593.9|117669.7|117505.5|7
1629377100000|2021-08-19 12:45:00|117712.5|117512.5|117729|117529|117754.7|117554.7|117712.5|117512.5|61
1629377400000|2021-08-19 12:50:00|117734.5|117534.5|117736|117536|117736.3|117536.3|117734.5|117534.5|6
1629377700000|2021-08-19 12:55:00|117736.3|117536.3|117736.1|117536.1|117736.3|117536.3|117736.1|117536.1|2
1629378000000|2021-08-19 13:00:00|117736.5|117536.5|117774|117574|117778|117632.8|117711.5|117536|22
1629378300000|2021-08-19 13:05:00|117777.5|117577.5|117833.9|117633.9|117833.9|117685.2|117729.5|117577.5|61
1629378600000|2021-08-19 13:10:00|117834.9|117634.9|117806.7|117606.7|117834.9|117670.1|117735|117586.8|27
1629378900000|2021-08-19 13:15:00|117813.7|117613.7|117759.7|117659.7|117813.7|117659.7|117758.7|117613.7|3
1629379200000|2021-08-19 13:20:00|117760|117660|117781.3|117681.3|117795|117695|117760|117660|16
1629379500000|2021-08-19 13:25:00|117781.5|117681.5|117783.8|117683.8|117785.5|117685.5|117781.5|117681.5|5
1629379800000|2021-08-19 13:30:00|117782.3|117682.3|117787.5|117687.5|117788.5|117688.5|117743.3|117643.3|37
1629380100000|2021-08-19 13:35:00|117787|117687|117796.5|117696.5|117827.5|117727.5|117787|117687|50
1629380400000|2021-08-19 13:40:00|117796|117696|117797.5|117697.5|117797.5|117697.5|117795|117695|5
1629380700000|2021-08-19 13:45:00|117796.5|117696.5|117782|117682|117808|117708|117763|117663|62
1629381000000|2021-08-19 13:50:00|117779.5|117679.5|117718|117618|117782|117682|117711.5|117611.5|89
1629381300000|2021-08-19 13:55:00|117718.5|117618.5|117710.1|117610.1|117772.5|117624|117708.1|117562|22
1629381600000|2021-08-19 14:00:00|117708.1|117608.1|117689.2|117489.2|117765.5|117637.5|117644.2|117489.2|46
1629381900000|2021-08-19 14:05:00|117689.5|117489.5|117774.8|117574.8|117774.8|117574.8|117652|117489.5|45
1629382200000|2021-08-19 14:10:00|117778.3|117578.3|117760.5|117560.5|117778.3|117630.8|117686|117560.5|33
1629382500000|2021-08-19 14:15:00|117760|117560|117761.6|117561.6|117761.6|117561.6|117760|117560|2
1629382800000|2021-08-19 14:20:00|117762|117562|117717.8|117617.8|117762.5|117618|117717.8|117562|4
1629383100000|2021-08-19 14:25:00|117719|117619|117720|117620|117720|117620|117716.8|117616.8|5
1629383400000|2021-08-19 14:30:00|117720.5|117620.5|117780|117580|117780.5|117631|117720.5|117579|24
1629383700000|2021-08-19 14:35:00|117780.5|117580.5|117724|117624|117805|117671.9|117723|117579|83
1629384000000|2021-08-19 14:40:00|117725.5|117625.5|117778|117578|117780|117634.8|117725.5|117578|18
1629384300000|2021-08-19 14:45:00|117779.2|117579.2|117736.8|117636.8|117779.2|117636.8|117731.5|117578.5|18
1629384600000|2021-08-19 14:50:00|117737.6|117637.6|117820.4|117620.4|117837.4|117688|117736|117607.5|56
1629384900000|2021-08-19 14:55:00|117822.4|117622.4|117808.1|117608.1|117830.4|117630.4|117806.4|117606.4|21
1629385200000|2021-08-19 15:00:00|117808|117608|117730|117630|117812.5|117670|117727.5|117604.5|31
1629385500000|2021-08-19 15:05:00|117735|117635|117779.5|117579.5|117780|117635|117710|117578.5|21
1629385800000|2021-08-19 15:10:00|117780.7|117580.7|117753.7|117553.7|117818|117660.1|117726.7|117526.7|37
1629386100000|2021-08-19 15:15:00|117752.7|117552.7|117760.3|117560.3|117770.7|117570.7|117733.2|117533.2|22
1629386400000|2021-08-19 15:20:00|117760.8|117560.8|117761.5|117561.5|117769.2|117569.2|117756.1|117556.1|14
1629386700000|2021-08-19 15:25:00|117761.3|117561.3|117718.1|117518.1|117761.5|117610.8|117678.5|117516.3|31
1629387000000|2021-08-19 15:30:00|117715.5|117515.5|117674|117474|117715.5|117553.5|117638|117468.8|21
1629387300000|2021-08-19 15:35:00|117614.4|117514.4|117708.3|117508.3|117708.3|117535.6|117614.4|117474|10
1629387600000|2021-08-19 15:40:00|117728.3|117528.3|117735.8|117535.8|117748.5|117548.5|117728.3|117528.3|28
1629387900000|2021-08-19 15:45:00|117735.5|117535.5|117639.5|117439.5|117735.5|117561.5|117539.5|117398|77
1629388200000|2021-08-19 15:50:00|117640.1|117440.1|117595.5|117395.5|117640.1|117504.3|117579.5|117395|56
1629388500000|2021-08-19 15:55:00|117555.2|117455.2|117562.7|117362.7|117613.4|117465.9|117506.2|117345.4|38
1629388800000|2021-08-19 16:00:00|117563.1|117363.1|117562.1|117362.1|117587.3|117416.5|117480.8|117353.7|44
1629389100000|2021-08-19 16:05:00|117524|117424|117590.1|117390.1|117610.3|117450|117519|117385|66
1629389400000|2021-08-19 16:10:00|117590.5|117390.5|117642.1|117442.1|117645.6|117515.1|117543|117390.5|54
1629389700000|2021-08-19 16:15:00|117641.8|117441.8|117626.9|117426.9|117641.8|117441.8|117619.1|117419.1|32
1629390000000|2021-08-19 16:20:00|117627.5|117427.5|117548.1|117448.1|117627.5|117460.5|117540|117386|24
1629390300000|2021-08-19 16:25:00|117549.1|117449.1|117622.1|117422.1|117645.5|117461.1|117540|117414.5|54
1629390600000|2021-08-19 16:30:00|117625.1|117425.1|117632.4|117432.4|117632.7|117495|117594.5|117421.7|6
1629390900000|2021-08-19 16:35:00|117627.5|117427.5|117575|117475|117632|117495|117575|117425|25
1629391200000|2021-08-19 16:40:00|117575.4|117475.4|117594.4|117494.4|117596.1|117496.1|117575.4|117475.4|22
1629391500000|2021-08-19 16:45:00|117596.1|117496.1|117615|117515|117620|117520|117594.4|117494.4|7
1629391800000|2021-08-19 16:50:00|117610.8|117510.8|117610|117510|117610.8|117510.8|117610|117510|2
1629392100000|2021-08-19 16:55:00|117600.5|117500.5|117636.9|117436.9|117646.9|117500.5|117595|117436.9|11
1629392400000|2021-08-19 17:00:00|117637.9|117437.9|117651.9|117451.9|117651.9|117451.9|117637.9|117437.9|16
1629392700000|2021-08-19 17:05:00|117661.8|117461.8|117670.5|117470.5|117676.4|117476.4|117661.8|117461.8|16
1629393000000|2021-08-19 17:10:00|117671|117471|117671.1|117471.1|117671.5|117471.5|117670.5|117470.5|5
1629393300000|2021-08-19 17:15:00|117671.3|117471.3|117628.5|117528.5|117671.6|117533.8|117627|117471.3|13
1629393600000|2021-08-19 17:20:00|117628|117528|117629.8|117529.8|117629.8|117529.8|117627.3|117527.3|6
1629393900000|2021-08-19 17:25:00|117630.3|117530.3|117695.9|117495.9|117711.3|117564.3|117629.4|117495.9|24
1629394200000|2021-08-19 17:30:00|117694.9|117494.9|117696.4|117496.4|117716.4|117565.2|117649.4|117488.8|16
1629394500000|2021-08-19 17:35:00|117709.6|117509.6|117721.8|117521.8|117734.8|117582.3|117666|117507.5|26
1629394800000|2021-08-19 17:40:00|117722.8|117522.8|117722.8|117522.8|117722.8|117522.8|117722.8|117522.8|1
1629395100000|2021-08-19 17:45:00|117732.8|117532.8|117733.1|117533.1|117733.6|117587.6|117683.6|117532.8|5
1629395700000|2021-08-19 17:55:00|117733.6|117533.6|117732.6|117532.6|117733.6|117533.6|117732.6|117532.6|2
1629396000000|2021-08-19 18:00:00|117733.1|117533.1|117733.1|117533.1|117733.1|117533.1|117733.1|117533.1|1
1629396300000|2021-08-19 18:05:00|117733.8|117533.8|117733.1|117533.1|117733.8|117533.8|117733.1|117533.1|2
1629396600000|2021-08-19 18:10:00|117733.8|117533.8|117688.8|117588.8|117734.6|117588.8|117684.6|117533.8|6
1629396900000|2021-08-19 18:15:00|117689.5|117589.5|117714.8|117614.8|117714.8|117614.8|117689.5|117589.5|21
1629397200000|2021-08-19 18:20:00|117715.8|117615.8|117781.4|117581.4|117784.3|117641.4|117714.6|117572.4|50
1629397500000|2021-08-19 18:25:00|117781.5|117581.5|117732.9|117632.9|117782|117632.9|117731|117581|8
1629397800000|2021-08-19 18:30:00|117731.7|117631.7|117816.4|117616.4|117831.4|117631.7|117731.7|117573.3|23
1629398100000|2021-08-19 18:35:00|117793.9|117593.9|117801.4|117601.4|117801.4|117601.4|117793.4|117593.4|4
1629398400000|2021-08-19 18:40:00|117793.4|117593.4|117793.4|117593.4|117793.4|117593.4|117793.4|117593.4|1
1629399000000|2021-08-19 18:50:00|117807.9|117607.9|117793.4|117593.4|117807.9|117607.9|117793.4|117593.4|2
1629399600000|2021-08-19 19:00:00|117808|117608|117840.4|117640.4|117866.6|117709.7|117773.2|117588.1|57
1629399900000|2021-08-19 19:05:00|117838|117638|117836.5|117636.5|117843.9|117643.9|117827.1|117627.1|10
1629400200000|2021-08-19 19:10:00|117836|117636|117826.1|117626.1|117836|117636|117796.8|117596.8|20
1629400500000|2021-08-19 19:15:00|117826|117626|117826|117626|117826|117626|117826|117626|1
1629400800000|2021-08-19 19:20:00|117823.7|117623.7|117817.3|117617.3|117823.7|117623.7|117817.3|117617.3|8
1629401100000|2021-08-19 19:25:00|117817|117617|117805|117605|117817|117617|117805|117605|11
1629402000000|2021-08-19 19:40:00|117809|117609|117816|117616|117816|117616|117809|117609|4
1629402600000|2021-08-19 19:50:00|117809.5|117609.5|117815.5|117615.5|117818|117618|117806|117606|19
1629402900000|2021-08-19 19:55:00|117816|117616|117830|117630|117830|117630|117816|117616|12
1629417600000|2021-08-20 00:00:00|117920.8|117639.2|117570|117370|117920.8|117684.8|117545|117345|326
1629417900000|2021-08-20 00:05:00|117530.5|117430.5|117586.5|117486.5|117633.1|117496.1|117527.5|117372.5|419
1629418200000|2021-08-20 00:10:00|117589.6|117489.6|117522.4|117422.4|117657|117507|117495.4|117395.4|435
1629418500000|2021-08-20 00:15:00|117524.8|117424.8|117553.5|117453.5|117571.6|117471.6|117512.5|117412.5|298
1629418800000|2021-08-20 00:20:00|117559.5|117459.5|117371.9|117271.9|117595.4|117495.4|117366.4|117266.4|247
1629419100000|2021-08-20 00:25:00|117379.6|117279.6|117382|117282|117435.5|117319.1|117342.1|117232.5|264
1629419400000|2021-08-20 00:30:00|117378.5|117278.5|117361.6|117261.6|117378.5|117278.5|117295.4|117195.4|262
1629419700000|2021-08-20 00:35:00|117361.1|117261.1|117345|117245|117383.1|117283.1|117322.4|117222.4|197
1629420000000|2021-08-20 00:40:00|117340.2|117240.2|117380.8|117280.8|117384|117284|117331.5|117231.5|193
1629420300000|2021-08-20 00:45:00|117380.6|117280.6|117355.4|117255.4|117384|117284|117342.1|117242.1|183
1629420600000|2021-08-20 00:50:00|117357|117257|117321.1|117221.1|117362.1|117262.1|117321.1|117221.1|193
1629420900000|2021-08-20 00:55:00|117320.6|117220.6|117305|117205|117336.1|117236.1|117271.5|117171.5|270
1629421200000|2021-08-20 01:00:00|117305.4|117205.4|117365.5|117265.5|117383.1|117283.1|117302.3|117202.3|221
1629421500000|2021-08-20 01:05:00|117366|117266|117403.5|117303.5|117405|117305|117347.1|117247.1|258
1629421800000|2021-08-20 01:10:00|117402.4|117302.4|117507|117407|117507|117407|117389.1|117289.1|243
1629422100000|2021-08-20 01:15:00|117505.4|117405.4|117469|117369|117508.6|117408.6|117451|117351|236
1629422400000|2021-08-20 01:20:00|117470|117370|117577.5|117477.5|117580|117480|117456|117356|274
1629422700000|2021-08-20 01:25:00|117574.4|117474.4|117520.9|117420.9|117576|117476|117512|117412|236
1629423000000|2021-08-20 01:30:00|117526.4|117426.4|117576.4|117476.4|117587.1|117487.1|117514.4|117414.4|249
1629423300000|2021-08-20 01:35:00|117572.7|117472.7|117644.5|117544.5|117645.4|117545.4|117557.1|117457.1|274
1629423600000|2021-08-20 01:40:00|117644|117544|117784.2|117684.2|117790|117690|117625|117525|255
1629423900000|2021-08-20 01:45:00|117784.5|117684.5|117863.5|117763.5|117979|117879|117780.1|117680.1|671
1629424200000|2021-08-20 01:50:00|117861.5|117761.5|117819.5|117719.5|117865|117765|117819.5|117719.5|398
1629424500000|2021-08-20 01:55:00|117832.5|117732.5|117778.1|117678.1|117844.1|117744.1|117752.1|117652.1|358
1629424800000|2021-08-20 02:00:00|117773.4|117673.4|117762.2|117662.2|117798.1|117698.1|117731.5|117631.5|316
1629425100000|2021-08-20 02:05:00|117768.1|117668.1|117858.9|117758.9|117870.5|117770.5|117739.3|117639.3|317
1629425400000|2021-08-20 02:10:00|117860.5|117760.5|117859.6|117759.6|117901|117801|117851.1|117751.1|307
1629425700000|2021-08-20 02:15:00|117855|117755|117771.1|117671.1|117855|117755|117751.2|117651.2|285
1629426000000|2021-08-20 02:20:00|117768.6|117668.6|117831.1|117731.1|117841.1|117741.1|117768.6|117668.6|324
1629426300000|2021-08-20 02:25:00|117831.6|117731.6|117776|117676|117862.5|117762.5|117776|117676|310
1629426600000|2021-08-20 02:30:00|117777.1|117677.1|117834.4|117734.4|117834.4|117734.4|117773.4|117673.4|237
1629426900000|2021-08-20 02:35:00|117838|117738|117845|117745|117866|117766|117834.4|117734.4|171
1629427200000|2021-08-20 02:40:00|117844.4|117744.4|117894.9|117794.9|117899.7|117799.7|117827.9|117727.9|325
1629427500000|2021-08-20 02:45:00|117896.5|117796.5|117911.7|117811.7|117966.7|117866.7|117896.5|117796.5|285
1629427800000|2021-08-20 02:50:00|117904|117804|117892.5|117792.5|117917.1|117817.1|117880.3|117780.3|208
1629428100000|2021-08-20 02:55:00|117893|117793|117910.6|117810.6|117910.6|117810.6|117848.8|117748.8|241
1629428400000|2021-08-20 03:00:00|117920.1|117820.1|117920.8|117820.8|117957.9|117857.9|117909.1|117809.1|258
1629428700000|2021-08-20 03:05:00|117921.5|117821.5|117860.1|117760.1|117929.3|117829.3|117850.1|117750.1|252
1629429000000|2021-08-20 03:10:00|117863.6|117763.6|117880.6|117780.6|117895|117795|117863.6|117763.6|230
1629429300000|2021-08-20 03:15:00|117881.1|117781.1|117856.4|117756.4|117891|117791|117850|117750|203
1629429600000|2021-08-20 03:20:00|117858.9|117758.9|117863.5|117763.5|117871|117771|117825|117725|218
1629429900000|2021-08-20 03:25:00|117863.4|117763.4|117892.7|117792.7|117908.9|117808.9|117863.4|117763.4|196
1629430200000|2021-08-20 03:30:00|117891.4|117791.4|117968.6|117868.6|117973.4|117873.4|117881.4|117781.4|234
1629430500000|2021-08-20 03:35:00|117969.5|117869.5|118048.5|117948.5|118048.5|117948.5|117969.5|117869.5|280
1629430800000|2021-08-20 03:40:00|118048.8|117948.8|118109.5|118009.5|118131|118031|118032|117932|327
1629431100000|2021-08-20 03:45:00|118107.9|118007.9|118113.5|118013.5|118180.9|118080.9|118104.5|118004.5|255
1629431400000|2021-08-20 03:50:00|118115|118015|118124.1|118024.1|118124.1|118024.1|118099|117999|188
1629431700000|2021-08-20 03:55:00|118120|118020|118006|117906|118120|118020|117989.7|117889.7|231
1629432000000|2021-08-20 04:00:00|118005|117905|117987.1|117887.1|118030.6|117930.6|117969.1|117869.1|151
1629432300000|2021-08-20 04:05:00|117988|117888|117987.1|117887.1|118030.5|117930.5|117972.1|117872.1|245
1629432600000|2021-08-20 04:10:00|117990.1|117890.1|117975|117875|118002.3|117902.3|117970|117870|154
1629432900000|2021-08-20 04:15:00|117971.5|117871.5|117970|117870|117972.3|117872.3|117928|117828|216
1629433200000|2021-08-20 04:20:00|117969.5|117869.5|117991.5|117891.5|117992|117892|117941.1|117841.1|172
1629433500000|2021-08-20 04:25:00|117991.1|117891.1|118019.2|117919.2|118026.5|117926.5|117986|117886|116
1629433800000|2021-08-20 04:30:00|118020|117920|118043.5|117943.5|118050.5|117950.5|118011.7|117911.7|144
1629434100000|2021-08-20 04:35:00|118045|117945|118035|117935|118054|117954|118017.1|117917.1|90
1629434400000|2021-08-20 04:40:00|118035.9|117935.9|118030|117930|118067.5|117967.5|118011|117911|138
1629434700000|2021-08-20 04:45:00|118031|117931|118041.5|117941.5|118050.5|117950.5|118020.7|117920.7|144
1629435000000|2021-08-20 04:50:00|118034.9|117934.9|118034.5|117934.5|118053|117953|118020|117920|142
1629435300000|2021-08-20 04:55:00|118036.1|117936.1|118145.5|118045.5|118145.5|118045.5|118036.1|117936.1|168
1629435600000|2021-08-20 05:00:00|118143.5|118043.5|118104|118004|118148.5|118048.5|118070.1|117970.1|261
1629435900000|2021-08-20 05:05:00|118104.5|118004.5|118131.5|118031.5|118178|118078|118102|118002|374
1629436200000|2021-08-20 05:10:00|118135|118035|118156|118056|118158.2|118058.2|118103.2|118003.2|187
1629436500000|2021-08-20 05:15:00|118157|118057|118197.2|118097.2|118199.9|118099.9|118157|118057|283
1629436800000|2021-08-20 05:20:00|118198.2|118098.2|118153.4|118053.4|118207.7|118107.7|118153.4|118053.4|243
1629437100000|2021-08-20 05:25:00|118153.5|118053.5|118162.5|118062.5|118197.1|118097.1|118153|118053|212
1629437400000|2021-08-20 05:30:00|118162.4|118062.4|118138.9|118038.9|118163|118063|118081.6|117981.6|337
1629437700000|2021-08-20 05:35:00|118136.5|118036.5|118111|118011|118139.4|118039.4|118063|117963|397
1629438000000|2021-08-20 05:40:00|118107.9|118007.9|118144|118044|118178|118078|118093.4|117993.4|312
1629438300000|2021-08-20 05:45:00|118146.5|118046.5|118102.5|118002.5|118153|118053|118093.5|117993.5|295
1629438600000|2021-08-20 05:50:00|118100|118000|118086.5|117986.5|118123.5|118023.5|118048.2|117948.2|314
1629438900000|2021-08-20 05:55:00|118086.1|117986.1|118100|118000|118121.4|118021.4|118073|117973|214
1629439200000|2021-08-20 06:00:00|118102|118002|118098.5|117998.5|118151.1|118051.1|118088.5|117988.5|324
1629439500000|2021-08-20 06:05:00|118099.4|117999.4|118063|117963|118118.7|118018.7|118054|117954|345
1629439800000|2021-08-20 06:10:00|118064|117964|118072.3|117972.3|118095.5|117995.5|118063|117963|383
1629440100000|2021-08-20 06:15:00|118075.4|117975.4|118046|117946|118079.7|117979.7|118036.7|117936.7|275
1629440400000|2021-08-20 06:20:00|118045|117945|118054.2|117954.2|118064.2|117964.2|117996.9|117896.9|239
1629440700000|2021-08-20 06:25:00|118053.7|117953.7|118057.5|117957.5|118078.1|117978.1|118045.4|117945.4|268
1629441000000|2021-08-20 06:30:00|118058|117958|118201.5|118101.5|118213.1|118113.1|118058|117958|209
1629441300000|2021-08-20 06:35:00|118205.6|118105.6|118198.8|118098.8|118295.1|118195.1|118185|118072.1|125
1629441600000|2021-08-20 06:40:00|118253.9|118053.9|118244.5|118144.5|118285.3|118185.3|118185.2|118037.4|110
1629441900000|2021-08-20 06:45:00|118245.1|118145.1|118282|118182|118296.1|118196.1|118233.9|118133.9|149
1629442200000|2021-08-20 06:50:00|118281.5|118181.5|118222.7|118122.7|118281.5|118181.5|118222.7|118122.7|71
1629442500000|2021-08-20 06:55:00|118221.9|118121.9|118205|118105|118222.5|118122.5|118183.1|118083.1|81
1629442800000|2021-08-20 07:00:00|118204|118104|118280.9|118180.9|118282.2|118182.2|118201.9|118101.9|106
1629443100000|2021-08-20 07:05:00|118282.5|118182.5|118366.9|118166.9|118423|118236|118280.4|118163.2|171
1629443400000|2021-08-20 07:10:00|118365.2|118165.2|118312.1|118212.1|118370.5|118214.8|118297.5|118155.2|98
1629443700000|2021-08-20 07:15:00|118312.6|118212.6|118401.4|118201.4|118402.6|118223.8|118296.1|118144.6|69
1629444000000|2021-08-20 07:20:00|118403|118203|118432.8|118332.8|118481.8|118332.8|118380.9|118201|136
1629444300000|2021-08-20 07:25:00|118433.8|118333.8|118575.2|118375.2|118576|118427.9|118405|118305|215
1629444600000|2021-08-20 07:30:00|118574.7|118374.7|118406.8|118306.8|118575.5|118419.4|118397.9|118297.9|202
1629444900000|2021-08-20 07:35:00|118404.8|118304.8|118478.5|118278.5|118522.6|118360.9|118402.1|118265.2|96
1629445200000|2021-08-20 07:40:00|118465.9|118265.9|118471|118271|118478.5|118329.8|118395.2|118260.5|37
1629445500000|2021-08-20 07:45:00|118464|118264|118435.4|118335.4|118464.9|118344.8|118385|118227|60
1629445800000|2021-08-20 07:50:00|118435.9|118335.9|118406.8|118306.8|118452.5|118336.4|118365.2|118245.6|92
1629446100000|2021-08-20 07:55:00|118405.2|118305.2|118365.2|118265.2|118463.6|118314.9|118351.2|118192|95
1629446400000|2021-08-20 08:00:00|118415.8|118215.8|118383|118183|118415.8|118275.1|118323.5|118171.7|69
1629446700000|2021-08-20 08:05:00|118380.5|118180.5|118397|118197|118397|118197|118380|118180|24
1629447000000|2021-08-20 08:10:00|118395|118195|118409.5|118209.5|118418.6|118275.1|118355.1|118180|54
1629447300000|2021-08-20 08:15:00|118407.5|118207.5|118400|118200|118407.5|118207.5|118398|118198|15
1629447600000|2021-08-20 08:20:00|118405.8|118205.8|118430|118330|118467.6|118343.8|118354.5|118201.5|61
1629447900000|2021-08-20 08:25:00|118480|118280|118447.1|118347.1|118483.2|118360.4|118438.7|118280|44
1629448200000|2021-08-20 08:30:00|118447.6|118347.6|118447.6|118347.6|118452.5|118352.5|118441.1|118341.1|18
1629448500000|2021-08-20 08:35:00|118447.1|118347.1|118447.6|118347.6|118449.6|118349.6|118447.1|118347.1|16
1629448800000|2021-08-20 08:40:00|118447.1|118347.1|118438.1|118338.1|118448.6|118348.6|118438.1|118338.1|19
1629449100000|2021-08-20 08:45:00|118438.8|118338.8|118514.8|118314.8|118517|118356.5|118438.8|118295|22
1629449400000|2021-08-20 08:50:00|118513.5|118313.5|118509.5|118309.5|118516.5|118316.5|118506.5|118306.5|12
1629449700000|2021-08-20 08:55:00|118507|118307|118461.7|118261.7|118508.8|118310.9|118405|118261.7|33
1629450000000|2021-08-20 09:00:00|118464.5|118264.5|118423.5|118323.5|118475|118324.8|118415.9|118257|27
1629450300000|2021-08-20 09:05:00|118420.3|118320.3|118523|118323|118523|118337|118413|118259|26
1629450600000|2021-08-20 09:10:00|118523.5|118323.5|118439|118339|118523.5|118348.2|118423.5|118313.5|31
1629450900000|2021-08-20 09:15:00|118438|118338|118486|118286|118489|118339|118438|118286|10
1629451200000|2021-08-20 09:20:00|118487.5|118287.5|118489|118289|118489|118289|118487.5|118287.5|2
1629451500000|2021-08-20 09:25:00|118479.8|118279.8|118475|118275|118479.8|118279.8|118475|118275|4
1629451800000|2021-08-20 09:30:00|118415.1|118315.1|118466.7|118266.7|118470|118325|118400.1|118266.7|23
1629452100000|2021-08-20 09:35:00|118467.2|118267.2|118442.5|118342.5|118513.5|118344|118430.1|118266.5|29
1629452400000|2021-08-20 09:40:00|118439|118339|118505.5|118305.5|118519|118365|118435|118279.5|55
1629452700000|2021-08-20 09:45:00|118475.5|118375.5|118527.5|118327.5|118528|118379.9|118475.5|118308|19
1629453000000|2021-08-20 09:50:00|118519|118319|118517|118317|118522|118375|118471.8|118314|13
1629453300000|2021-08-20 09:55:00|118520|118320|118517|118317|118520.7|118320.7|118517|118317|4
1629453600000|2021-08-20 10:00:00|118515|118315|118484|118284|118515.5|118315.5|118484|118284|30
1629453900000|2021-08-20 10:05:00|118486|118286|118505.3|118305.3|118525.1|118325.1|118445|118230|65
1629454200000|2021-08-20 10:10:00|118504.8|118304.8|118507|118307|118509|118309|118503.3|118303.3|16
1629454500000|2021-08-20 10:15:00|118506.5|118306.5|118495|118295|118509|118335|118435|118294.5|13
1629454800000|2021-08-20 10:20:00|118494.8|118294.8|118449.5|118249.5|118494.8|118294.8|118449.5|118249.5|23
1629455100000|2021-08-20 10:25:00|118450|118250|118499.5|118299.5|118529.8|118329.8|118450|118250|57
1629455400000|2021-08-20 10:30:00|118500|118300|118465|118265|118500|118320.1|118420.1|118261.8|21
1629455700000|2021-08-20 10:35:00|118405|118305|118420|118220|118421|118305|118375.5|118220|35
1629456000000|2021-08-20 10:40:00|118419.5|118219.5|118420|118220|118420|118220|118417.2|118217.2|4
1629456300000|2021-08-20 10:45:00|118424.5|118224.5|118398|118198|118424.5|118224.5|118398|118198|46
1629456600000|2021-08-20 10:50:00|118402|118202|118430|118230|118440.1|118240.1|118398.6|118198.6|34
1629456900000|2021-08-20 10:55:00|118433.2|118233.2|118444|118244|118452.8|118315|118400.1|118233.2|19
1629457200000|2021-08-20 11:00:00|118441.5|118241.5|118401.5|118201.5|118441.5|118241.5|118398.5|118198.5|53
1629457500000|2021-08-20 11:05:00|118401|118201|118407|118207|118407|118207|118400.5|118200.5|7
1629458400000|2021-08-20 11:20:00|118405.5|118205.5|118387.5|118187.5|118410|118210|118387.5|118187.5|14
1629459000000|2021-08-20 11:30:00|118392|118192|118387.5|118187.5|118392|118192|118387.5|118187.5|2
1629459300000|2021-08-20 11:35:00|118357.5|118257.5|118357.9|118257.9|118360.1|118260.1|118355.5|118255.5|10
1629459600000|2021-08-20 11:40:00|118356.4|118256.4|118355.1|118255.1|118356.4|118256.4|118355.1|118255.1|8
1629459900000|2021-08-20 11:45:00|118354.6|118254.6|118365|118265|118370.5|118270.5|118354.6|118254.6|15
1629460200000|2021-08-20 11:50:00|118375.2|118275.2|118430|118230|118430|118283|118375.2|118227.5|11
1629460500000|2021-08-20 11:55:00|118370.1|118270.1|118467.5|118267.5|118468|118279|118365|118229|26
1629460800000|2021-08-20 12:00:00|118462|118262|118462.5|118262.5|118463.5|118263.5|118456.5|118256.5|13
1629461100000|2021-08-20 12:05:00|118461.5|118261.5|118447|118247|118461.5|118261.5|118437|118237|26
1629461400000|2021-08-20 12:10:00|118445.5|118245.5|118445.5|118245.5|118445.5|118245.5|118445.5|118245.5|1
1629461700000|2021-08-20 12:15:00|118447|118247|118450.2|118250.2|118450.5|118250.5|118445|118245|12
1629462000000|2021-08-20 12:20:00|118450.7|118250.7|118446.5|118246.5|118470.5|118270.5|118446|118246|20
1629462300000|2021-08-20 12:25:00|118447|118247|118411.5|118311.5|118450.5|118312.9|118399.9|118247|15
1629462600000|2021-08-20 12:30:00|118406.5|118306.5|118401|118301|118406.5|118306.5|118400|118300|9
1629462900000|2021-08-20 12:35:00|118400|118300|118398|118298|118400|118300|118396|118296|8
1629463200000|2021-08-20 12:40:00|118397.5|118297.5|118393.5|118293.5|118397.5|118297.5|118393.4|118293.4|7
1629463500000|2021-08-20 12:45:00|118392.5|118292.5|118391.5|118291.5|118392.5|118292.5|118391.5|118291.5|2
1629463800000|2021-08-20 12:50:00|118391|118291|118394.4|118294.4|118394.4|118294.4|118390|118290|6
1629464100000|2021-08-20 12:55:00|118393.9|118293.9|118455|118255|118455|118305|118393.9|118255|6
1629464400000|2021-08-20 13:00:00|118455.2|118255.2|118426.6|118326.6|118476.5|118326.6|118426.2|118255.2|17
1629464700000|2021-08-20 13:05:00|118423|118323|118425|118225|118496|118340.1|118375.5|118225|51
1629465000000|2021-08-20 13:10:00|118424.4|118224.4|118322|118222|118424.4|118260.3|118305|118205|33
1629465300000|2021-08-20 13:15:00|118352.8|118252.8|118380|118180|118393|118263|118341.5|118175|26
1629465600000|2021-08-20 13:20:00|118336|118236|118340|118240|118342.8|118242.8|118330|118230|9
1629465900000|2021-08-20 13:25:00|118390|118190|118341|118241|118394|118242.5|118329.5|118190|32
1629466200000|2021-08-20 13:30:00|118342.5|118242.5|118310.5|118210.5|118358.5|118258.5|118310.5|118210.5|53
1629466500000|2021-08-20 13:35:00|118310|118210|118265|118165|118310|118210|118260.5|118160.5|25
1629466800000|2021-08-20 13:40:00|118264.5|118164.5|118257.5|118157.5|118269.5|118169.5|118255.5|118155.5|29
1629467100000|2021-08-20 13:45:00|118243.5|118143.5|118250.3|118050.3|118257.9|118147.5|118194.8|118034.7|76
1629467400000|2021-08-20 13:50:00|118250.8|118050.8|118243.7|118043.7|118250.8|118091|118190|118029.5|48
1629467700000|2021-08-20 13:55:00|118243.5|118043.5|118193|118093|118243.5|118104.3|118182|118032|35
1629468000000|2021-08-20 14:00:00|118197.5|118097.5|118248.2|118048.2|118249.5|118105.9|118197.5|118048|24
1629468300000|2021-08-20 14:05:00|118246.2|118046.2|118219|118019|118246.2|118092.6|118170|118017.5|32
1629468600000|2021-08-20 14:10:00|118223|118023|118288.2|118088.2|118305.2|118144.1|118187.6|118023|44
1629468900000|2021-08-20 14:15:00|118288.4|118088.4|118225|118025|118289.2|118120.1|118192.5|118021.6|36
1629469200000|2021-08-20 14:20:00|118224.5|118024.5|118179|118079|118239.5|118082.5|118177.7|118024|13
1629469500000|2021-08-20 14:25:00|118174.5|118074.5|118174|118074|118222.5|118084.1|118169.5|118020.5|41
1629469800000|2021-08-20 14:30:00|118166|118066|118190|118090|118210|118110|118165|118065|33
1629470100000|2021-08-20 14:35:00|118189.5|118089.5|118188.5|118088.5|118189.5|118089.5|118188.5|118088.5|3
1629470400000|2021-08-20 14:40:00|118186.8|118086.8|118190.5|118090.5|118200.3|118100.3|118183|118083|35
1629470700000|2021-08-20 14:45:00|118190|118090|118160|118060|118191.5|118091.5|118160|118060|20
1629471000000|2021-08-20 14:50:00|118160.4|118060.4|118188|118088|118188.5|118088.5|118160.4|118060.4|41
1629471300000|2021-08-20 14:55:00|118191.5|118091.5|118200|118100|118200.5|118100.5|118191.5|118091.5|24
1629471600000|2021-08-20 15:00:00|118198.5|118098.5|118166|118066|118204|118104|118163|118063|28
1629471900000|2021-08-20 15:05:00|118164.5|118064.5|118145|118045|118165|118065|118142.1|118042.1|29
1629472200000|2021-08-20 15:10:00|118136|118036|118145|118045|118145|118045|118122.8|118022.8|30
1629472500000|2021-08-20 15:15:00|118145.1|118045.1|118179|117979|118191.5|118053.1|118128.1|117977.3|40
1629472800000|2021-08-20 15:20:00|118179.4|117979.4|118122.5|118022.5|118181.5|118023|118105|117970|36
1629473100000|2021-08-20 15:25:00|118123|118023|118122.1|118022.1|118125.1|118025.1|118105|118005|18
1629473400000|2021-08-20 15:30:00|118121.1|118021.1|118125.8|118025.8|118128.1|118028.1|118120.1|118020.1|16
1629473700000|2021-08-20 15:35:00|118126.6|118026.6|118141.1|118041.1|118143.5|118043.5|118126.1|118026.1|17
1629474000000|2021-08-20 15:40:00|118139.1|118039.1|118142.5|118042.5|118145|118045|118139.1|118039.1|14
1629474300000|2021-08-20 15:45:00|118143.5|118043.5|118147.7|118047.7|118147.7|118047.7|118135.7|118035.7|14
1629474600000|2021-08-20 15:50:00|118146.2|118046.2|118158.6|118058.6|118159.2|118059.2|118144.7|118044.7|25
1629474900000|2021-08-20 15:55:00|118159.2|118059.2|118149.5|118049.5|118160|118060|118142.8|118042.8|22
1629475200000|2021-08-20 16:00:00|118149.8|118049.8|118113.8|118013.8|118150|118050|118113.8|118013.8|30
1629475500000|2021-08-20 16:05:00|118112.5|118012.5|118109.5|118009.5|118114|118014|118107.8|118007.8|13
1629475800000|2021-08-20 16:10:00|118110|118010|118138.8|118038.8|118140|118040|118109|118009|22
1629476100000|2021-08-20 16:15:00|118138.3|118038.3|118108.7|118008.7|118181.8|118038.3|118108.7|117963.3|33
1629476400000|2021-08-20 16:20:00|118097.3|117997.3|118048.7|117948.7|118097.3|117997.3|118036.7|117936.7|41
1629476700000|2021-08-20 16:25:00|118048.8|117948.8|117993|117893|118053.8|117953.8|117992.9|117892.9|52
1629477000000|2021-08-20 16:30:00|117992.6|117892.6|118070|117870|118100|117930.5|117987.5|117847.5|43
1629477300000|2021-08-20 16:35:00|118069|117869|117972|117872|118069|117905.1|117972|117844.5|30
1629477600000|2021-08-20 16:40:00|117968.5|117868.5|117965.5|117865.5|117968.5|117868.5|117952|117852|20
1629477900000|2021-08-20 16:45:00|117965|117865|117875.7|117775.7|117966.4|117866.4|117875.7|117726.1|60
1629478200000|2021-08-20 16:50:00|117875.2|117775.2|117901.2|117701.2|117942.2|117792|117845|117698.5|58
1629478500000|2021-08-20 16:55:00|117900.7|117700.7|117912.6|117712.6|117912.6|117777.9|117850|117700.5|26
1629478800000|2021-08-20 17:00:00|117912.2|117712.2|117866.4|117766.4|117912.2|117768.6|117865.9|117710.5|16
1629479100000|2021-08-20 17:05:00|117866.5|117766.5|117868.6|117768.6|117958.7|117768.6|117864.4|117718.6|18
1629479400000|2021-08-20 17:10:00|117869.9|117769.9|117924|117724|117936.5|117779|117867|117724|21
1629479700000|2021-08-20 17:15:00|117918|117718|117898.5|117698.5|117922|117755|117852.5|117698.5|81
1629480000000|2021-08-20 17:20:00|117910.1|117710.1|117794|117694|117916.1|117744|117794|117694|38
1629480300000|2021-08-20 17:25:00|117792.2|117692.2|117733.9|117633.9|117843.8|117704.3|117733.9|117569.3|101
1629480600000|2021-08-20 17:30:00|117731|117631|117702.5|117602.5|117780.5|117632.9|117696.5|117545.5|62
1629480900000|2021-08-20 17:35:00|117702|117602|117819.7|117619.7|117851.7|117683.2|117702|117584.7|97
1629481200000|2021-08-20 17:40:00|117817.7|117617.7|117759.8|117659.8|117856|117700.1|117757.7|117606.1|39
1629481500000|2021-08-20 17:45:00|117761.3|117661.3|117771.9|117671.9|117774.6|117674.6|117760.3|117660.3|19
1629481800000|2021-08-20 17:50:00|117771.4|117671.4|117848.8|117648.8|117848.8|117684.8|117771.4|117622.8|58
1629482100000|2021-08-20 17:55:00|117848.3|117648.3|117786.6|117686.6|117860|117691.4|117786.6|117646.4|32
1629482400000|2021-08-20 18:00:00|117786.4|117686.4|117809.3|117609.3|117836.4|117686.4|117749.9|117605.1|53
1629482700000|2021-08-20 18:05:00|117808.8|117608.8|117793.6|117593.6|117808.8|117608.8|117793.6|117593.6|12
1629483000000|2021-08-20 18:10:00|117793.1|117593.1|117787.3|117587.3|117797|117597|117787.3|117587.3|33
1629483300000|2021-08-20 18:15:00|117787.8|117587.8|117805.3|117605.3|117808.8|117608.8|117787.3|117587.3|11
1629483600000|2021-08-20 18:20:00|117758.2|117658.2|117738.9|117638.9|117796.2|117660.7|117738.9|117585|13
1629483900000|2021-08-20 18:25:00|117735.5|117635.5|117740|117640|117742.2|117642.2|117735.5|117635.5|5
1629484500000|2021-08-20 18:35:00|117736.6|117636.6|117717|117617|117737.8|117637.8|117707.6|117607.6|30
1629484800000|2021-08-20 18:40:00|117709.6|117609.6|117708|117608|117709.6|117609.6|117706.5|117606.5|6
1629485100000|2021-08-20 18:45:00|117706.6|117606.6|117698|117598|117707|117607|117698|117598|28
1629485400000|2021-08-20 18:50:00|117699.5|117599.5|117683.5|117583.5|117701.5|117601.5|117673.6|117573.6|27
1629485700000|2021-08-20 18:55:00|117681.5|117581.5|117680|117580|117681.5|117581.5|117675|117575|6
1629486000000|2021-08-20 19:00:00|117684.5|117584.5|117680|117580|117685|117585|117680|117580|3
1629486300000|2021-08-20 19:05:00|117666.7|117566.7|117655|117555|117667.2|117567.2|117641|117541|9
1629486600000|2021-08-20 19:10:00|117641|117541|117678|117578|117702.5|117578.5|117637.5|117492.6|38
1629486900000|2021-08-20 19:15:00|117661.5|117561.5|117667|117567|117745|117571.5|117657|117497|56
1629487200000|2021-08-20 19:20:00|117667.1|117567.1|117667|117567|117746.9|117615.5|117663.4|117516.5|39
1629487500000|2021-08-20 19:25:00|117672.1|117572.1|117687|117587|117723.3|117601.6|117672.1|117515|66
1629487800000|2021-08-20 19:30:00|117724.9|117524.9|117670|117570|117724.9|117572|117670|117500|19
1629488400000|2021-08-20 19:40:00|117673.5|117573.5|117670|117570|117676|117576|117670|117570|3
1629488700000|2021-08-20 19:45:00|117673.5|117573.5|117665|117565|117676|117576|117650|117550|5
1629489000000|2021-08-20 19:50:00|117665.5|117565.5|117670|117570|117670.5|117570.5|117665.5|117565.5|4
1629489300000|2021-08-20 19:55:00|117665|117565|117660|117560|117665|117565|117660|117560|2
1629676800000|2021-08-23 00:00:00|117685|117485|117640|117540|117733.5|117555.6|117565.6|117455.4|300
1629677100000|2021-08-23 00:05:00|117639.6|117539.6|117718.5|117618.5|117730.5|117630.5|117586.1|117486.1|398
1629677400000|2021-08-23 00:10:00|117720.1|117620.1|117700.9|117600.9|117749.5|117649.5|117664.7|117564.7|428
1629677700000|2021-08-23 00:15:00|117700.2|117600.2|117768.8|117668.8|117816.1|117716.1|117694.4|117594.4|362
1629678000000|2021-08-23 00:20:00|117768.1|117668.1|117746.5|117646.5|117791|117691|117710.4|117610.4|358
1629678300000|2021-08-23 00:25:00|117746|117646|117702.2|117602.2|117771.5|117671.5|117698.2|117598.2|281
1629678600000|2021-08-23 00:30:00|117702.7|117602.7|117701|117601|117731.9|117631.9|117679.1|117579.1|356
1629678900000|2021-08-23 00:35:00|117702.2|117602.2|117548.5|117448.5|117712.2|117612.2|117532.9|117432.9|360
1629679200000|2021-08-23 00:40:00|117549.2|117449.2|117540|117440|117606.5|117506.5|117530.5|117430.5|187
1629679500000|2021-08-23 00:45:00|117541.5|117441.5|117598.3|117498.3|117598.3|117498.3|117520|117420|239
1629679800000|2021-08-23 00:50:00|117598.7|117498.7|117608.7|117508.7|117629|117529|117579.1|117479.1|259
1629680100000|2021-08-23 00:55:00|117609.2|117509.2|117567.1|117467.1|117617.5|117517.5|117557.5|117457.5|263
1629680400000|2021-08-23 01:00:00|117567|117467|117510|117410|117584.4|117484.4|117494|117394|332
1629680700000|2021-08-23 01:05:00|117513.5|117413.5|117457.5|117357.5|117515|117415|117433.1|117333.1|328
1629681000000|2021-08-23 01:10:00|117460.7|117360.7|117456|117356|117500.8|117400.8|117455.5|117355.5|171
1629681300000|2021-08-23 01:15:00|117455.5|117355.5|117491|117391|117553|117453|117455.5|117355.5|348
1629681600000|2021-08-23 01:20:00|117489.5|117389.5|117455.6|117355.6|117499.4|117399.4|117439.5|117339.5|310
1629681900000|2021-08-23 01:25:00|117455.1|117355.1|117478.2|117378.2|117478.5|117378.5|117437.5|117337.5|299
1629682200000|2021-08-23 01:30:00|117480.1|117380.1|117491.2|117391.2|117511.7|117411.7|117467.1|117367.1|408
1629682500000|2021-08-23 01:35:00|117489.8|117389.8|117511.5|117411.5|117534.1|117434.1|117471.5|117371.5|359
1629682800000|2021-08-23 01:40:00|117512.1|117412.1|117455|117355|117522.3|117422.3|117437|117337|347
1629683100000|2021-08-23 01:45:00|117452.5|117352.5|117393.5|117293.5|117455|117355|117391|117291|287
1629683400000|2021-08-23 01:50:00|117392.5|117292.5|117325.4|117225.4|117392.5|117292.5|117297|117197|349
1629683700000|2021-08-23 01:55:00|117325|117225|117368.9|117268.9|117384|117284|117320.6|117220.6|268
1629684000000|2021-08-23 02:00:00|117366.8|117266.8|117374|117274|117384|117284|117321.7|117221.7|214
1629684300000|2021-08-23 02:05:00|117373.4|117273.4|117332|117232|117374|117274|117317.5|117217.5|202
1629684600000|2021-08-23 02:10:00|117336|117236|117364.5|117264.5|117364.5|117264.5|117321.7|117221.7|170
1629684900000|2021-08-23 02:15:00|117364|117264|117380.5|117280.5|117380.5|117280.5|117328.7|117228.7|201
1629685200000|2021-08-23 02:20:00|117376|117276|117441.3|117341.3|117451.3|117351.3|117371|117271|152
1629685500000|2021-08-23 02:25:00|117440.8|117340.8|117413.6|117313.6|117456.7|117356.7|117413.6|117313.6|212
1629685800000|2021-08-23 02:30:00|117413.5|117313.5|117478.7|117378.7|117488.7|117388.7|117400.5|117300.5|196
1629686100000|2021-08-23 02:35:00|117479.1|117379.1|117412.4|117312.4|117489.6|117389.6|117407.4|117307.4|235
1629686400000|2021-08-23 02:40:00|117412|117312|117437|117337|117461.5|117361.5|117403.7|117303.7|207
1629686700000|2021-08-23 02:45:00|117439.4|117339.4|117415.5|117315.5|117442|117342|117392.8|117292.8|160
1629687000000|2021-08-23 02:50:00|117417.5|117317.5|117411|117311|117422.5|117322.5|117377|117277|222
1629687300000|2021-08-23 02:55:00|117411.5|117311.5|117399|117299|117421.9|117321.9|117375|117275|226
1629687600000|2021-08-23 03:00:00|117399.1|117299.1|117397.5|117297.5|117412.4|117312.4|117375.3|117275.3|181
1629687900000|2021-08-23 03:05:00|117395|117295|117376|117276|117426.7|117326.7|117372|117272|160
1629688200000|2021-08-23 03:10:00|117376.5|117276.5|117411.5|117311.5|117411.5|117311.5|117372.5|117272.5|195
1629688500000|2021-08-23 03:15:00|117407.1|117307.1|117415.6|117315.6|117427.5|117327.5|117390.1|117290.1|137
1629688800000|2021-08-23 03:20:00|117415.5|117315.5|117428.5|117328.5|117448|117348|117412|117312|155
1629689100000|2021-08-23 03:25:00|117431.2|117331.2|117392.3|117292.3|117441.5|117341.5|117385.6|117285.6|120
1629689400000|2021-08-23 03:30:00|117391.1|117291.1|117409.3|117309.3|117420.4|117320.4|117391|117291|142
1629689700000|2021-08-23 03:35:00|117409.8|117309.8|117421.6|117321.6|117429.8|117329.8|117391.5|117291.5|119
1629690000000|2021-08-23 03:40:00|117422.5|117322.5|117443.1|117343.1|117456.8|117356.8|117417|117317|106
1629690300000|2021-08-23 03:45:00|117443.4|117343.4|117417.5|117317.5|117449|117349|117409.5|117309.5|105
1629690600000|2021-08-23 03:50:00|117420|117320|117435.5|117335.5|117435.8|117335.8|117419.5|117319.5|49
1629690900000|2021-08-23 03:55:00|117438.2|117338.2|117430|117330|117447|117347|117429|117329|84
1629691200000|2021-08-23 04:00:00|117431.4|117331.4|117429|117329|117444|117344|117422.5|117322.5|74
1629691500000|2021-08-23 04:05:00|117430|117330|117446|117346|117453.5|117353.5|117413.5|117313.5|119
1629691800000|2021-08-23 04:10:00|117444|117344|117452.3|117352.3|117468.2|117368.2|117436.1|117336.1|117
1629692100000|2021-08-23 04:15:00|117450.6|117350.6|117447.7|117347.7|117471.5|117371.5|117436.3|117336.3|122
1629692400000|2021-08-23 04:20:00|117447.2|117347.2|117498.5|117398.5|117518.3|117418.3|117446|117346|170
1629692700000|2021-08-23 04:25:00|117495.2|117395.2|117492.5|117392.5|117527.7|117427.7|117475|117375|126
1629693000000|2021-08-23 04:30:00|117491|117391|117452|117352|117491.8|117391.8|117450.5|117350.5|125
1629693300000|2021-08-23 04:35:00|117452.5|117352.5|117460|117360|117468.4|117368.4|117435|117335|144
1629693600000|2021-08-23 04:40:00|117455|117355|117435.4|117335.4|117468.5|117368.5|117423|117323|107
1629693900000|2021-08-23 04:45:00|117433.5|117333.5|117432.7|117332.7|117445|117345|117423.5|117323.5|111
1629694200000|2021-08-23 04:50:00|117431.4|117331.4|117425.5|117325.5|117433|117333|117397|117297|125
1629694500000|2021-08-23 04:55:00|117422|117322|117383|117283|117425.3|117325.3|117378|117278|149
1629694800000|2021-08-23 05:00:00|117385|117285|117412|117312|117431.7|117331.7|117385|117285|199
1629695100000|2021-08-23 05:05:00|117413.6|117313.6|117395|117295|117419.5|117319.5|117382|117282|135
1629695400000|2021-08-23 05:10:00|117393.6|117293.6|117415|117315|117419.5|117319.5|117377.5|117277.5|199
1629695700000|2021-08-23 05:15:00|117416.5|117316.5|117412.5|117312.5|117419.1|117319.1|117402.5|117302.5|109
1629696000000|2021-08-23 05:20:00|117414.5|117314.5|117419.3|117319.3|117419.5|117319.5|117402.5|117302.5|120
1629696300000|2021-08-23 05:25:00|117416.8|117316.8|117411.5|117311.5|117417.6|117317.6|117405|117305|105
1629696600000|2021-08-23 05:30:00|117413.5|117313.5|117411.5|117311.5|117419|117319|117405|117305|101
1629696900000|2021-08-23 05:35:00|117410|117310|117411.5|117311.5|117418|117318|117405|117305|118
1629697200000|2021-08-23 05:40:00|117412|117312|117411.5|117311.5|117419.2|117319.2|117393.5|117293.5|123
1629697500000|2021-08-23 05:45:00|117413.5|117313.5|117400|117300|117417.1|117317.1|117389|117289|156
1629697800000|2021-08-23 05:50:00|117398.5|117298.5|117416.5|117316.5|117422|117322|117394|117294|113
1629698100000|2021-08-23 05:55:00|117417|117317|117450|117350|117459|117359|117415.4|117315.4|167
1629698400000|2021-08-23 06:00:00|117467|117367|117532.1|117432.1|117540.5|117440.5|117464|117364|302
1629698700000|2021-08-23 06:05:00|117532.5|117432.5|117500.6|117400.6|117534|117434|117490.2|117390.2|184
1629699000000|2021-08-23 06:10:00|117500.1|117400.1|117535|117435|117540.8|117440.8|117496|117396|184
1629699300000|2021-08-23 06:15:00|117534.4|117434.4|117523|117423|117551.6|117451.6|117505.4|117405.4|225
1629699600000|2021-08-23 06:20:00|117520.1|117420.1|117463.4|117363.4|117523.5|117423.5|117454.5|117354.5|148
1629699900000|2021-08-23 06:25:00|117463.1|117363.1|117477.9|117377.9|117518.5|117418.5|117460.1|117360.1|271
1629700200000|2021-08-23 06:30:00|117476.9|117376.9|117514.9|117414.9|117514.9|117414.9|117424.3|117324.3|171
1629700500000|2021-08-23 06:35:00|117514.4|117414.4|117516.9|117416.9|117520|117420|117510.4|117410.4|69
1629700800000|2021-08-23 06:40:00|117517.3|117417.3|117605|117405|117741.9|117541.9|117515.9|117388|112
1629701100000|2021-08-23 06:45:00|117609.9|117409.9|117643|117443|117743|117543|117535.2|117405|151
1629701400000|2021-08-23 06:50:00|117642.6|117442.6|117636|117436|117666.9|117466.9|117636|117436|64
1629701700000|2021-08-23 06:55:00|117636.6|117436.6|117594|117394|117636.6|117436.6|117594|117394|69
1629702000000|2021-08-23 07:00:00|117594.5|117394.5|117579.5|117379.5|117602|117428.9|117528.9|117366.9|60
1629702300000|2021-08-23 07:05:00|117580|117380|117614|117414|117614|117457.5|117524.5|117375.5|127
1629702600000|2021-08-23 07:10:00|117613.5|117413.5|117587.5|117387.5|117613.5|117413.5|117583|117383|60
1629702900000|2021-08-23 07:15:00|117590|117390|117585|117385|117590|117390|117576|117376|58
1629703200000|2021-08-23 07:20:00|117583.5|117383.5|117585|117385|117591|117391|117583.5|117383.5|20
1629703500000|2021-08-23 07:25:00|117541.2|117441.2|117512.5|117412.5|117555|117455|117504.2|117404.2|35
1629703800000|2021-08-23 07:30:00|117512.6|117412.6|117535|117335|117561.1|117421.6|117500.9|117331.5|160
1629704100000|2021-08-23 07:35:00|117537|117337|117445.4|117345.4|117556|117389.8|117444.2|117303.2|84
1629704400000|2021-08-23 07:40:00|117445.1|117345.1|117431.1|117331.1|117498.5|117345.1|117405|117289|69
1629704700000|2021-08-23 07:45:00|117432.1|117332.1|117421.8|117321.8|117435.6|117335.6|117417.9|117317.9|61
1629705000000|2021-08-23 07:50:00|117423.1|117323.1|117425.2|117325.2|117428|117328|117399.7|117299.7|70
1629705300000|2021-08-23 07:55:00|117420.1|117320.1|117410|117310|117420.1|117320.1|117379.2|117279.2|58
1629705600000|2021-08-23 08:00:00|117407|117307|117369.5|117269.5|117411|117311|117338|117198|67
1629705900000|2021-08-23 08:05:00|117369|117269|117407.5|117207.5|117419|117272|117340|117190|48
1629706200000|2021-08-23 08:10:00|117406|117206|117382|117182|117406|117217.8|117311.8|117177.5|88
1629706500000|2021-08-23 08:15:00|117382.5|117182.5|117388.5|117188.5|117405|117205|117382.5|117182.5|41
1629706800000|2021-08-23 08:20:00|117395|117195|117394.8|117194.8|117401.5|117201.5|117384.7|117184.7|59
1629707100000|2021-08-23 08:25:00|117396.3|117196.3|117385.1|117185.1|117424.1|117257.5|117334.5|117185.1|65
1629707400000|2021-08-23 08:30:00|117383.8|117183.8|117315|117215|117385.1|117221.8|117305|117178.5|24
1629707700000|2021-08-23 08:35:00|117317.8|117217.8|117357|117157|117363.5|117217.8|117300|117141.5|70
1629708000000|2021-08-23 08:40:00|117355.5|117155.5|117263.5|117163.5|117355.5|117202|117261|117150.8|52
1629708300000|2021-08-23 08:45:00|117254|117154|117305|117105|117340|117154|117215|117077.3|84
1629708600000|2021-08-23 08:50:00|117309|117109|117356|117156|117356|117210|117245|117093.2|62
1629708900000|2021-08-23 08:55:00|117355.5|117155.5|117287|117187|117360|117190|117285.3|117117.5|68
1629709200000|2021-08-23 09:00:00|117289|117189|117319|117119|117319.5|117191|117268|117119|20
1629709500000|2021-08-23 09:05:00|117319.5|117119.5|117279.5|117179.5|117326|117180.5|117279.3|117119.5|11
1629709800000|2021-08-23 09:10:00|117280|117180|117243.5|117143.5|117317.5|117181.5|117243.5|117100|13
1629710100000|2021-08-23 09:15:00|117243.6|117143.6|117264.5|117164.5|117267|117167|117239.5|117139.5|16
1629710400000|2021-08-23 09:20:00|117261|117161|117264|117164|117264.5|117164.5|117261|117161|5
1629710700000|2021-08-23 09:25:00|117264.7|117164.7|117337|117137|117337|117168|117264.5|117118.5|22
1629711000000|2021-08-23 09:30:00|117336|117136|117351|117151|117363.2|117211|117311|117136|11
1629711300000|2021-08-23 09:35:00|117353.5|117153.5|117346|117146|117355.5|117201|117301|117146|4
1629711600000|2021-08-23 09:40:00|117350.5|117150.5|117313.2|117213.2|117363.4|117217.5|117313.2|117142.5|26
1629711900000|2021-08-23 09:45:00|117314|117214|117347|117147|117348|117214|117297|117146.5|12
1629712200000|2021-08-23 09:50:00|117346.5|117146.5|117321.7|117121.7|117346.5|117180.9|117258.2|117108.3|19
1629712500000|2021-08-23 09:55:00|117322.2|117122.2|117335|117135|117335|117135|117322.2|117122.2|12
1629712800000|2021-08-23 10:00:00|117334|117134|117324|117124|117345|117181.5|117237.5|117093.5|46
1629713100000|2021-08-23 10:05:00|117320|117120|117320.5|117120.5|117320.5|117161.5|117241.3|117075.2|36
1629713400000|2021-08-23 10:10:00|117320|117120|117320.9|117120.9|117323.5|117169|117242.1|117085.8|26
1629713700000|2021-08-23 10:15:00|117317|117117|117310.5|117110.5|117317|117117|117286|117086|22
1629714000000|2021-08-23 10:20:00|117311|117111|117338|117138|117338|117138|117310|117110|11
1629714300000|2021-08-23 10:25:00|117340.5|117140.5|117348|117148|117348|117148|117340.5|117140.5|3
1629714600000|2021-08-23 10:30:00|117348.3|117148.3|117349|117149|117349|117149|117348|117148|3
1629714900000|2021-08-23 10:35:00|117349.3|117149.3|117351.5|117151.5|117352|117152|117349|117149|10
1629715200000|2021-08-23 10:40:00|117354|117154|117354|117154|117354.6|117154.6|117354|117154|4
1629715500000|2021-08-23 10:45:00|117351.5|117151.5|117339|117139|117351.5|117151.5|117337.1|117137.1|11
1629715800000|2021-08-23 10:50:00|117340|117140|117320.9|117120.9|117340|117196.8|117291|117118.5|36
1629716100000|2021-08-23 10:55:00|117317.4|117117.4|117300.5|117100.5|117317.5|117117.5|117281.9|117081.9|47
1629716400000|2021-08-23 11:00:00|117297.5|117097.5|117279.5|117079.5|117299|117099|117279.5|117079.5|8
1629716700000|2021-08-23 11:05:00|117280.5|117080.5|117296.3|117096.3|117296.3|117096.3|117279.5|117079.5|11
1629717600000|2021-08-23 11:20:00|117296.8|117096.8|117316|117116|117316|117116|117296.8|117096.8|16
1629718500000|2021-08-23 11:35:00|117318|117118|117209|117109|117318|117141.3|117205.5|117071.9|42
1629718800000|2021-08-23 11:40:00|117209.5|117109.5|117271.9|117071.9|117273.5|117122.5|117209.5|117071.5|15
1629719100000|2021-08-23 11:45:00|117275.5|117075.5|117278|117078|117278.5|117078.5|117275.5|117075.5|3
1629719400000|2021-08-23 11:50:00|117280.1|117080.1|117281.9|117081.9|117281.9|117081.9|117280.1|117080.1|4
1629719700000|2021-08-23 11:55:00|117219.3|117119.3|117292|117092|117293|117128|117215.1|117080.5|16
1629720000000|2021-08-23 12:00:00|117289.5|117089.5|117292|117092|117292|117092|117287|117087|4
1629720600000|2021-08-23 12:10:00|117291|117091|117230.3|117130.3|117291|117138.3|117225.5|117071.1|23
1629720900000|2021-08-23 12:15:00|117231.5|117131.5|117225.8|117125.8|117231.5|117131.5|117225.8|117125.8|4
1629721200000|2021-08-23 12:20:00|117233.8|117133.8|117275.3|117075.3|117292.5|117135.4|117230.8|117070.3|19
1629721500000|2021-08-23 12:25:00|117275.8|117075.8|117281|117081|117281.5|117161.2|117200.5|117075.8|30
1629721800000|2021-08-23 12:30:00|117280.5|117080.5|117281|117081|117282|117082|117280.5|117080.5|5
1629722100000|2021-08-23 12:35:00|117280.2|117080.2|117281|117081|117282.5|117082.5|117280.2|117080.2|5
1629722700000|2021-08-23 12:45:00|117285|117085|117291.5|117091.5|117291.5|117091.5|117285|117085|6
1629723000000|2021-08-23 12:50:00|117290|117090|117202.9|117102.9|117290|117102.9|117197.9|117045.9|49
1629723300000|2021-08-23 12:55:00|117203.4|117103.4|117201.3|117101.3|117206.8|117106.8|117201.3|117101.3|7
1629723600000|2021-08-23 13:00:00|117202|117102|117260.9|117060.9|117287.9|117133|117200.1|117056|77
1629723900000|2021-08-23 13:05:00|117259.9|117059.9|117251|117051|117262|117100.1|117185.2|117039.5|30
1629724200000|2021-08-23 13:10:00|117252|117052|117297|117097|117299.5|117099.5|117252|117052|34
1629724500000|2021-08-23 13:15:00|117294.2|117094.2|117312.1|117112.1|117315|117159|117251.3|117091.5|46
1629724800000|2021-08-23 13:20:00|117267.8|117167.8|117284|117084|117296.1|117180.1|117246.5|117080.6|35
1629725100000|2021-08-23 13:25:00|117281.5|117081.5|117183|117083|117286|117132.5|117183|117081.4|51
1629725400000|2021-08-23 13:30:00|117182.5|117082.5|117145.5|117045.5|117201|117083|117136.5|116989.5|81
1629725700000|2021-08-23 13:35:00|117148|117048|117133.5|117033.5|117161.5|117061.5|117128|117028|59
1629726000000|2021-08-23 13:40:00|117134.5|117034.5|117174.5|117074.5|117176.5|117076.5|117134.5|117034.5|38
1629726300000|2021-08-23 13:45:00|117171.5|117071.5|117159|117059|117171.5|117071.5|117153.5|117053.5|21
1629726600000|2021-08-23 13:50:00|117159.5|117059.5|117198.5|117098.5|117198.5|117098.5|117159|117059|15
1629726900000|2021-08-23 13:55:00|117196.5|117096.5|117193.5|117093.5|117245.5|117096.5|117183.4|117043.1|33
1629727200000|2021-08-23 14:00:00|117194|117094|117193|117093|117194|117094|117191.2|117091.2|27
1629727500000|2021-08-23 14:05:00|117191.7|117091.7|117208|117108|117215|117115|117191.7|117091.7|32
1629727800000|2021-08-23 14:10:00|117208.4|117108.4|117182.5|117082.5|117213.5|117113.5|117177|117077|33
1629728100000|2021-08-23 14:15:00|117186|117086|117205.5|117105.5|117205.5|117105.5|117186|117086|34
1629728400000|2021-08-23 14:20:00|117205.9|117105.9|117186.8|117086.8|117207|117107|117186.8|117086.8|42
1629728700000|2021-08-23 14:25:00|117185.8|117085.8|117180.8|117080.8|117185.8|117085.8|117180.5|117080.5|16
1629729000000|2021-08-23 14:30:00|117176.8|117076.8|117180.4|117080.4|117191.1|117091.1|117172.9|117072.9|43
1629729300000|2021-08-23 14:35:00|117180.6|117080.6|117175.5|117075.5|117180.6|117080.6|117175.3|117075.3|8
1629729600000|2021-08-23 14:40:00|117176.5|117076.5|117176.8|117076.8|117190.5|117090.5|117176.3|117076.3|28
1629729900000|2021-08-23 14:45:00|117175.8|117075.8|117186.5|117086.5|117195.5|117095.5|117174|117074|39
1629730200000|2021-08-23 14:50:00|117186|117086|117172.5|117072.5|117187.5|117087.5|117157|117057|31
1629730500000|2021-08-23 14:55:00|117172|117072|117154.1|117054.1|117172|117072|117154|117054|11
1629730800000|2021-08-23 15:00:00|117152.3|117052.3|117128.5|117028.5|117152.3|117052.3|117119|117019|47
1629731100000|2021-08-23 15:05:00|117129|117029|117133.8|117033.8|117133.8|117033.8|117115|117015|26
1629731400000|2021-08-23 15:10:00|117133.5|117033.5|117130.5|116930.5|117133.5|117033.5|117077|116921.9|53
1629731700000|2021-08-23 15:15:00|117131|116931|117131|116931|117131|116931|117129.2|116929.2|4
1629732000000|2021-08-23 15:20:00|117133.5|116933.5|117098|116998|117133.5|117002.8|117081.9|116933.5|53
1629732300000|2021-08-23 15:25:00|117097.5|116997.5|117144.5|117044.5|117205.4|117059.6|117097|116955.4|71
1629732600000|2021-08-23 15:30:00|117145.2|117045.2|117111.2|117011.2|117193.7|117045.2|117111.2|116981.7|38
1629732900000|2021-08-23 15:35:00|117111.7|117011.7|117106|117006|117111.7|117011.7|117105.6|117005.6|17
1629733200000|2021-08-23 15:40:00|117106.5|117006.5|117104.3|117004.3|117106.5|117006.5|117102.5|117002.5|9
1629733500000|2021-08-23 15:45:00|117104.5|117004.5|117103|117003|117107|117007|117101.3|117001.3|21
1629734100000|2021-08-23 15:55:00|117101.5|117001.5|117085.3|116985.3|117101.5|117001.5|117077|116977|40
1629734400000|2021-08-23 16:00:00|117084.8|116984.8|117077.9|116977.9|117084.8|116984.8|117077.5|116977.5|15
1629734700000|2021-08-23 16:05:00|117077.8|116977.8|117071.3|116971.3|117077.8|116977.8|117069.6|116969.6|7
1629735000000|2021-08-23 16:10:00|117070.8|116970.8|117052|116952|117070.8|116970.8|117049.4|116949.4|18
1629735300000|2021-08-23 16:15:00|117053.5|116953.5|117057.1|116957.1|117067.3|116967.3|117049.8|116949.8|27
1629735600000|2021-08-23 16:20:00|117056.6|116956.6|117056.8|116956.8|117057.1|116957.1|117056.6|116956.6|3
1629735900000|2021-08-23 16:25:00|117052.1|116952.1|117054.8|116954.8|117054.8|116954.8|117050.6|116950.6|5
1629736200000|2021-08-23 16:30:00|117054.3|116954.3|117053.8|116953.8|117054.8|116954.8|117050.5|116950.5|7
1629736500000|2021-08-23 16:35:00|117054.8|116954.8|117101.5|116901.5|117105.1|116954.8|117038|116894.6|45
1629736800000|2021-08-23 16:40:00|117101.1|116901.1|117091.1|116891.1|117101.5|116901.5|117091.1|116891.1|5
1629737400000|2021-08-23 16:50:00|117085.1|116885.1|117098.5|116898.5|117099.5|116899.5|117085.1|116885.1|8
1629737700000|2021-08-23 16:55:00|117098|116898|117054|116954|117098|116954.3|117050.3|116898|8
1629738000000|2021-08-23 17:00:00|117054.3|116954.3|117106|116906|117106|116955.5|117053.3|116905|13
1629738300000|2021-08-23 17:05:00|117103.8|116903.8|116988|116888|117103.8|116949|116988|116888|54
1629738600000|2021-08-23 17:10:00|116984.5|116884.5|116971|116871|117042.7|116887|116964|116820.1|46
1629738900000|2021-08-23 17:15:00|116970.5|116870.5|116998.5|116898.5|117066|116898.5|116970|116834|39
1629739200000|2021-08-23 17:20:00|116998|116898|116938.5|116838.5|116998.3|116898.3|116938|116838|50
1629739500000|2021-08-23 17:25:00|116938|116838|116934.3|116834.3|116938|116838|116934.3|116834.3|5
1629739800000|2021-08-23 17:30:00|116933.3|116833.3|116933.5|116833.5|116933.5|116833.5|116915.5|116815.5|26
1629740100000|2021-08-23 17:35:00|116935|116835|117002.4|116802.4|117007|116861|116925.5|116795|55
1629740400000|2021-08-23 17:40:00|117002.9|116802.9|117002.5|116802.5|117002.9|116802.9|117002|116802|5
1629740700000|2021-08-23 17:45:00|117001|116801|117005|116805|117005|116805|116999.5|116799.5|7
1629741300000|2021-08-23 17:55:00|117004.7|116804.7|117004.7|116804.7|117004.7|116804.7|117004.7|116804.7|1
1629741900000|2021-08-23 18:05:00|117002.4|116802.4|117005.4|116805.4|117005.5|116805.5|117001.9|116801.9|5
1629742200000|2021-08-23 18:10:00|117004.4|116804.4|117004.4|116804.4|117004.4|116804.4|117004.4|116804.4|1
1629742500000|2021-08-23 18:15:00|117006.4|116806.4|116966.5|116866.5|117043.8|116892.5|116950.5|116806.4|43
1629742800000|2021-08-23 18:20:00|116966.8|116866.8|116962.5|116862.5|116971|116871|116957.3|116857.3|20
1629743100000|2021-08-23 18:25:00|116962|116862|116940|116840|116999.5|116862|116916.5|116766|68
1629743400000|2021-08-23 18:30:00|116940.5|116840.5|116965.5|116865.5|116966|116866|116940.5|116840.5|17
1629743700000|2021-08-23 18:35:00|116961.3|116861.3|116935|116835|116961.3|116861.3|116935|116835|9
1629744000000|2021-08-23 18:40:00|116931.5|116831.5|116910|116810|116963|116831.5|116907|116758|42
1629744300000|2021-08-23 18:45:00|116909|116809|116903|116803|116909|116809|116903|116803|3
1629744600000|2021-08-23 18:50:00|116900|116800|116902.8|116802.8|116902.8|116802.8|116899|116799|4
1629744900000|2021-08-23 18:55:00|116902.5|116802.5|116901|116801|116902.5|116802.5|116900.3|116800.3|7
1629745200000|2021-08-23 19:00:00|116902.3|116802.3|116918|116818|116918|116818|116898.5|116798.5|29
1629745500000|2021-08-23 19:05:00|116920|116820|116972.5|116772.5|116973|116823|116918|116772.5|15
1629745800000|2021-08-23 19:10:00|116973.5|116773.5|117002.7|116802.7|117065.7|116865.7|116971.5|116771.5|78
1629746100000|2021-08-23 19:15:00|117017.5|116817.5|117006.5|116806.5|117032|116832|116993.5|116793.5|32
1629746400000|2021-08-23 19:20:00|117007|116807|117007|116807|117007|116807|117007|116807|1
1629746700000|2021-08-23 19:25:00|117013|116813|117012.5|116812.5|117016.5|116816.5|117012.5|116812.5|10
1629747000000|2021-08-23 19:30:00|117011.5|116811.5|117012.5|116812.5|117012.5|116812.5|117011.5|116811.5|2
1629747300000|2021-08-23 19:35:00|117013|116813|117016.5|116816.5|117017.5|116817.5|117013|116813|8
1629747600000|2021-08-23 19:40:00|117017|116817|117032|116832|117032.4|116832.4|117017|116817|24
1629747900000|2021-08-23 19:45:00|117032.5|116832.5|117057|116857|117060.5|116860.5|117022.5|116822.5|39
1629748200000|2021-08-23 19:50:00|117064|116864|117057|116857|117064|116864|117057|116857|8
1629748500000|2021-08-23 19:55:00|117050.5|116850.5|116970|116870|117050.5|116883.5|116962.5|116831.5|42
1629763200000|2021-08-24 00:00:00|117085|116885|116970.9|116870.9|117125.6|116968.3|116945.1|116783.2|274
1629763500000|2021-08-24 00:05:00|117013.2|116813.2|116990.5|116890.5|117044.8|116896.5|116962.7|116805.1|255
1629763800000|2021-08-24 00:10:00|116993|116893|117043|116943|117046.7|116946.7|116953.5|116853.5|265
1629764100000|2021-08-24 00:15:00|117046|116946|117056.4|116956.4|117123.5|117023.5|117038.2|116938.2|339
1629764400000|2021-08-24 00:20:00|117055.4|116955.4|117114.5|117014.5|117143.6|117043.6|117053.5|116953.5|258
1629764700000|2021-08-24 00:25:00|117113.4|117013.4|117169|117069|117182.9|117082.9|117105|117005|339
1629765000000|2021-08-24 00:30:00|117168|117068|117091.1|116991.1|117173.6|117073.6|117075.9|116975.9|255
1629765300000|2021-08-24 00:35:00|117089|116989|117032.7|116932.7|117091.5|116991.5|117004.4|116904.4|308
1629765600000|2021-08-24 00:40:00|117031.9|116931.9|117088.1|116988.1|117093.7|116993.7|117029|116929|244
1629765900000|2021-08-24 00:45:00|117088.5|116988.5|117107.2|117007.2|117123.7|117023.7|117051.3|116951.3|212
1629766200000|2021-08-24 00:50:00|117106.4|117006.4|117125.5|117025.5|117135.4|117035.4|117102.5|117002.5|173
1629766500000|2021-08-24 00:55:00|117127.5|117027.5|117092.6|116992.6|117132.5|117032.5|117070.7|116970.7|189
1629766800000|2021-08-24 01:00:00|117092|116992|117021|116921|117097.3|116997.3|116990.2|116890.2|246
1629767100000|2021-08-24 01:05:00|117019|116919|117017.5|116917.5|117046.5|116946.5|117008|116908|168
1629767400000|2021-08-24 01:10:00|117015|116915|117018.5|116918.5|117037.9|116937.9|116999|116899|96
1629767700000|2021-08-24 01:15:00|117008.3|116908.3|117046|116946|117060.8|116960.8|116998|116898|207
1629768000000|2021-08-24 01:20:00|117039.4|116939.4|116982.5|116882.5|117039.4|116939.4|116975|116875|191
1629768300000|2021-08-24 01:25:00|116985.9|116885.9|116968.1|116868.1|117005.4|116905.4|116962.8|116862.8|287
1629768600000|2021-08-24 01:30:00|116965.1|116865.1|116998.9|116898.9|117008.5|116908.5|116964.4|116864.4|253
1629768900000|2021-08-24 01:35:00|117001.5|116901.5|116998.9|116898.9|117030.3|116930.3|116988.5|116888.5|283
1629769200000|2021-08-24 01:40:00|116998.5|116898.5|116954|116854|116998.9|116898.9|116954|116854|191
1629769500000|2021-08-24 01:45:00|116952.5|116852.5|116964.5|116864.5|116996.5|116896.5|116949.2|116849.2|222
1629769800000|2021-08-24 01:50:00|116963.4|116863.4|116972|116872|116979.7|116879.7|116957.4|116857.4|99
1629770100000|2021-08-24 01:55:00|116969.3|116869.3|117094.5|116994.5|117095.7|116995.7|116967.5|116867.5|290
1629770400000|2021-08-24 02:00:00|117094.7|116994.7|117102|117002|117114.6|117014.6|117079.4|116979.4|261
1629770700000|2021-08-24 02:05:00|117103.7|117003.7|117122.6|117022.6|117142.1|117042.1|117091.7|116991.7|262
1629771000000|2021-08-24 02:10:00|117122.3|117022.3|117128|117028|117152.6|117052.6|117112.5|117012.5|208
1629771300000|2021-08-24 02:15:00|117127.6|117027.6|117077.4|116977.4|117127.6|117027.6|117069.5|116969.5|253
1629771600000|2021-08-24 02:20:00|117076.5|116976.5|117084.7|116984.7|117103.6|117003.6|117056.5|116956.5|231
1629771900000|2021-08-24 02:25:00|117082.4|116982.4|117085.5|116985.5|117102.5|117002.5|117080.6|116980.6|129
1629772200000|2021-08-24 02:30:00|117087.5|116987.5|117057.7|116957.7|117121.5|117021.5|117057.5|116957.5|156
1629772500000|2021-08-24 02:35:00|117058.1|116958.1|116965|116865|117060|116960|116960.5|116860.5|247
1629772800000|2021-08-24 02:40:00|116965.4|116865.4|116855|116755|116965.4|116865.4|116844.5|116744.5|320
1629773100000|2021-08-24 02:45:00|116856.5|116756.5|116783.1|116683.1|116874.9|116774.9|116756.5|116656.5|334
1629773400000|2021-08-24 02:50:00|116780.1|116680.1|116764|116664|116794.4|116694.4|116759.5|116659.5|196
1629773700000|2021-08-24 02:55:00|116764.5|116664.5|116728.5|116628.5|116765.4|116665.4|116674.8|116574.8|290
1629774000000|2021-08-24 03:00:00|116729|116629|116766.7|116666.7|116786.4|116686.4|116719|116619|216
1629774300000|2021-08-24 03:05:00|116766.3|116666.3|116807.5|116707.5|116807.5|116707.5|116752.1|116652.1|236
1629774600000|2021-08-24 03:10:00|116808.9|116708.9|116793.5|116693.5|116866.3|116766.3|116793.5|116693.5|238
1629774900000|2021-08-24 03:15:00|116795|116695|116752|116652|116795|116695|116737.4|116637.4|246
1629775200000|2021-08-24 03:20:00|116752.1|116652.1|116785.1|116685.1|116785.1|116685.1|116746.6|116646.6|172
1629775500000|2021-08-24 03:25:00|116786.8|116686.8|116798.5|116698.5|116809.3|116709.3|116761.8|116661.8|149
1629775800000|2021-08-24 03:30:00|116800|116700|116759.9|116659.9|116805.3|116705.3|116749.9|116649.9|152
1629776100000|2021-08-24 03:35:00|116760.4|116660.4|116777|116677|116791.2|116691.2|116743.6|116643.6|137
1629776400000|2021-08-24 03:40:00|116773|116673|116788.4|116688.4|116796.5|116696.5|116764|116664|125
1629776700000|2021-08-24 03:45:00|116787.9|116687.9|116775|116675|116796.5|116696.5|116771|116671|130
1629777000000|2021-08-24 03:50:00|116775.4|116675.4|116749.5|116649.5|116775.6|116675.6|116749.5|116649.5|94
1629777300000|2021-08-24 03:55:00|116750|116650|116777.9|116677.9|116777.9|116677.9|116749.5|116649.5|96
1629777600000|2021-08-24 04:00:00|116774.8|116674.8|116770|116670|116785|116685|116719.4|116619.4|186
1629777900000|2021-08-24 04:05:00|116772|116672|116762.5|116662.5|116787|116687|116761.6|116661.6|111
1629778200000|2021-08-24 04:10:00|116762.7|116662.7|116764.4|116664.4|116767|116667|116749.4|116649.4|73
1629778500000|2021-08-24 04:15:00|116764.9|116664.9|116760.4|116660.4|116764.9|116664.9|116727.7|116627.7|157
1629778800000|2021-08-24 04:20:00|116762|116662|116751|116651|116765|116665|116738|116638|160
1629779100000|2021-08-24 04:25:00|116752|116652|116739.7|116639.7|116753.4|116653.4|116730.4|116630.4|91
1629779400000|2021-08-24 04:30:00|116739.4|116639.4|116753.5|116653.5|116769.4|116669.4|116715|116615|146
1629779700000|2021-08-24 04:35:00|116755|116655|116780.7|116680.7|116795|116695|116751.5|116651.5|193
1629780000000|2021-08-24 04:40:00|116779.5|116679.5|116791|116691|116796.5|116696.5|116771.1|116671.1|194
1629780300000|2021-08-24 04:45:00|116792.5|116692.5|116791.1|116691.1|116812|116712|116780|116680|155
1629780600000|2021-08-24 04:50:00|116791.3|116691.3|116750.1|116650.1|116795|116695|116750|116650|90
1629780900000|2021-08-24 04:55:00|116755|116655|116745.6|116645.6|116770|116670|116739.5|116639.5|124
1629781200000|2021-08-24 05:00:00|116745|116645|116742|116642|116770|116670|116731|116631|114
1629781500000|2021-08-24 05:05:00|116740.5|116640.5|116725|116625|116762|116662|116714.4|116614.4|142
1629781800000|2021-08-24 05:10:00|116726.5|116626.5|116745|116645|116750|116650|116723.6|116623.6|206
1629782100000|2021-08-24 05:15:00|116743|116643|116792|116692|116803.4|116703.4|116729|116629|199
1629782400000|2021-08-24 05:20:00|116791.4|116691.4|116783.1|116683.1|116797.5|116697.5|116755.9|116655.9|211
1629782700000|2021-08-24 05:25:00|116782.1|116682.1|116760.4|116660.4|116798.9|116698.9|116756.1|116656.1|179
1629783000000|2021-08-24 05:30:00|116760.6|116660.6|116771|116671|116790.5|116690.5|116750.5|116650.5|90
1629783300000|2021-08-24 05:35:00|116770|116670|116750.5|116650.5|116772.6|116672.6|116730.1|116630.1|175
1629783600000|2021-08-24 05:40:00|116750.6|116650.6|116747.5|116647.5|116752.1|116652.1|116737.5|116637.5|168
1629783900000|2021-08-24 05:45:00|116748|116648|116702.5|116602.5|116755|116655|116691|116591|181
1629784200000|2021-08-24 05:50:00|116703.9|116603.9|116725|116625|116744.5|116644.5|116683.1|116583.1|231
1629784500000|2021-08-24 05:55:00|116725.1|116625.1|116755.5|116655.5|116757.5|116657.5|116725.1|116625.1|147
1629784800000|2021-08-24 06:00:00|116752.5|116652.5|116681|116581|116757|116657|116681|116581|227
1629785100000|2021-08-24 06:05:00|116683.5|116583.5|116735|116635|116735|116635|116683.5|116583.5|184
1629785400000|2021-08-24 06:10:00|116737|116637|116731.1|116631.1|116742.5|116642.5|116717|116617|187
1629785700000|2021-08-24 06:15:00|116731.6|116631.6|116702.5|116602.5|116737|116637|116702.5|116602.5|173
1629786000000|2021-08-24 06:20:00|116701|116601|116639|116539|116712.5|116612.5|116636.5|116536.5|257
1629786300000|2021-08-24 06:25:00|116639.5|116539.5|116665|116565|116685|116585|116629|116529|230
1629786600000|2021-08-24 06:30:00|116660.6|116560.6|116632|116532|116674|116574|116620.4|116520.4|182
1629786900000|2021-08-24 06:35:00|116632.2|116532.2|116695|116595|116695|116595|116632.2|116532.2|79
1629787200000|2021-08-24 06:40:00|116691.2|116591.2|116698.1|116598.1|116698.8|116598.8|116670.4|116570.4|48
1629787500000|2021-08-24 06:45:00|116693|116593|116653.5|116553.5|116736.5|116593|116650.5|116531.9|136
1629787800000|2021-08-24 06:50:00|116653.1|116553.1|116642.1|116542.1|116655.6|116555.6|116634.9|116534.9|89
1629788100000|2021-08-24 06:55:00|116636.4|116536.4|116648.4|116548.4|116657.5|116557.5|116613.9|116513.9|91
1629788400000|2021-08-24 07:00:00|116649.4|116549.4|116631.2|116531.2|116649.8|116549.8|116631.2|116531.2|49
1629788700000|2021-08-24 07:05:00|116631.9|116531.9|116663.5|116563.5|116664|116564|116631.9|116531.9|55
1629789000000|2021-08-24 07:10:00|116663.1|116563.1|116713.1|116613.1|116713.1|116613.1|116663.1|116563.1|54
1629789300000|2021-08-24 07:15:00|116711.9|116611.9|116703.8|116603.8|116734.2|116634.2|116698.2|116598.2|61
1629789600000|2021-08-24 07:20:00|116709.2|116609.2|116663.5|116563.5|116712.6|116612.6|116663|116563|57
1629789900000|2021-08-24 07:25:00|116662.6|116562.6|116663.9|116563.9|116681.9|116581.9|116656.9|116556.9|42
1629790200000|2021-08-24 07:30:00|116664.5|116564.5|116676.9|116576.9|116684.6|116584.6|116663.4|116563.4|59
1629790500000|2021-08-24 07:35:00|116679.6|116579.6|116721.1|116621.1|116722.1|116622.1|116675|116575|57
1629790800000|2021-08-24 07:40:00|116720.1|116620.1|116707|116607|116721.1|116621.1|116695|116595|34
1629791100000|2021-08-24 07:45:00|116708|116608|116733.5|116633.5|116746.4|116646.4|116708|116608|36
1629791400000|2021-08-24 07:50:00|116733.3|116633.3|116715|116615|116733.3|116633.3|116705.4|116605.4|42
1629791700000|2021-08-24 07:55:00|116719.1|116619.1|116690.5|116590.5|116725.5|116625.5|116674|116574|70
1629792000000|2021-08-24 08:00:00|116690.4|116590.4|116727.5|116627.5|116731.5|116631.5|116690.4|116590.4|64
1629792300000|2021-08-24 08:05:00|116730|116630|116748.5|116648.5|116760|116660|116730|116630|37
1629792600000|2021-08-24 08:10:00|116755|116655|116755.5|116655.5|116772|116672|116755|116655|31
1629792900000|2021-08-24 08:15:00|116755|116655|116761|116661|116765|116665|116755|116655|14
1629793200000|2021-08-24 08:20:00|116755|116655|116771|116671|116779|116679|116755|116655|23
1629793500000|2021-08-24 08:25:00|116772|116672|116767.6|116667.6|116776|116676|116751.9|116651.9|48
1629793800000|2021-08-24 08:30:00|116764.4|116664.4|116776|116676|116777.3|116677.3|116755|116655|32
1629794100000|2021-08-24 08:35:00|116765|116665|116780|116680|116790|116690|116755|116655|12
1629794400000|2021-08-24 08:40:00|116779|116679|116774.5|116674.5|116779.5|116679.5|116771|116671|19
1629794700000|2021-08-24 08:45:00|116772.5|116672.5|116777.5|116677.5|116784.5|116684.5|116772|116672|17
1629795000000|2021-08-24 08:50:00|116828|116628|116845|116645|116855.5|116712.5|116777|116628|72
1629795300000|2021-08-24 08:55:00|116844|116644|116876|116676|116926.8|116754.6|116798.6|116640.5|112
1629795600000|2021-08-24 09:00:00|116873.5|116673.5|116884.5|116684.5|116891.4|116691.4|116872.8|116672.8|28
1629795900000|2021-08-24 09:05:00|116884|116684|116841.6|116741.6|116884.4|116741.6|116821.1|116681.5|15
1629796200000|2021-08-24 09:10:00|116841.1|116741.1|116839.5|116739.5|116841.3|116741.3|116835|116735|10
1629796500000|2021-08-24 09:15:00|116840.8|116740.8|116824.8|116724.8|116845|116745|116824.8|116724.8|12
1629796800000|2021-08-24 09:20:00|116825|116725|116849.4|116649.4|116868.8|116725|116795.5|116595.5|52
1629797100000|2021-08-24 09:25:00|116842.1|116642.1|116850|116650|116850|116650|116841.9|116641.9|7
1629797400000|2021-08-24 09:30:00|116846.8|116646.8|116834|116634|116846.8|116646.8|116833|116633|12
1629797700000|2021-08-24 09:35:00|116834.5|116634.5|116837.8|116637.8|116853.3|116694.3|116794.3|116633.8|21
1629798000000|2021-08-24 09:40:00|116838.3|116638.3|116802.5|116602.5|116849.9|116688.6|116752.1|116600.7|37
1629798300000|2021-08-24 09:45:00|116802.3|116602.3|116824|116624|116825|116674|116764.5|116601.7|23
1629798600000|2021-08-24 09:50:00|116809|116609|116824|116624|116824|116624|116804|116604|6
1629798900000|2021-08-24 09:55:00|116825|116625|116842.3|116642.3|116859|116698.7|116798.7|116625|13
1629799200000|2021-08-24 10:00:00|116843.2|116643.2|116843.2|116643.2|116845.5|116645.5|116841.8|116641.8|9
1629799500000|2021-08-24 10:05:00|116844.5|116644.5|116843.5|116643.5|116845|116645|116843.5|116643.5|4
1629799800000|2021-08-24 10:10:00|116843|116643|116843.5|116643.5|116844.4|116687|116787|116627|24
1629800100000|2021-08-24 10:15:00|116796|116696|116806|116706|116852.5|116706|116796|116652.5|5
1629800400000|2021-08-24 10:20:00|116806.5|116706.5|116804|116704|116809.5|116709.5|116795|116695|19
1629800700000|2021-08-24 10:25:00|116808.2|116708.2|116805|116705|116825|116725|116803|116703|22
1629801000000|2021-08-24 10:30:00|116803.7|116703.7|116816.2|116716.2|116820|116720|116803.7|116703.7|9
1629801300000|2021-08-24 10:35:00|116820|116720|116867.1|116667.1|116869.1|116720|116820|116667.1|12
1629801600000|2021-08-24 10:40:00|116867.2|116667.2|116863|116663|116867.2|116667.2|116862.2|116662.2|9
1629801900000|2021-08-24 10:45:00|116862.5|116662.5|116866.1|116666.1|116866.2|116666.2|116862.5|116662.5|4
1629802200000|2021-08-24 10:50:00|116865.8|116665.8|116880|116680|116896.1|116696.1|116863|116663|12
1629802500000|2021-08-24 10:55:00|116888.6|116688.6|116840|116740|116890|116740|116840|116687.7|4
1629802800000|2021-08-24 11:00:00|116871.7|116671.7|116853|116653|116890.4|116690.4|116820.5|116620.5|40
1629803100000|2021-08-24 11:05:00|116852|116652|116858.5|116658.5|116858.5|116658.5|116852|116652|4
1629803400000|2021-08-24 11:10:00|116856|116656|116811.6|116611.6|116858.8|116658.8|116794.5|116594.5|50
1629803700000|2021-08-24 11:15:00|116811.7|116611.7|116754.5|116654.5|116811.7|116669|116754.5|116611.6|14
1629804000000|2021-08-24 11:20:00|116753|116653|116801.2|116601.2|116815.8|116664.5|116753|116591.5|28
1629804300000|2021-08-24 11:25:00|116801.3|116601.3|116792.5|116592.5|116801.3|116649.7|116743|116591.7|12
1629804600000|2021-08-24 11:30:00|116794|116594|116740.8|116640.8|116794|116649.6|116740.6|116594|9
1629804900000|2021-08-24 11:35:00|116736.3|116636.3|116742|116642|116742|116642|116736|116636|5
1629805200000|2021-08-24 11:40:00|116742.3|116642.3|116742|116642|116742.3|116642.3|116732.3|116632.3|12
1629805500000|2021-08-24 11:45:00|116745.5|116645.5|116752|116652|116752|116652|116745.5|116645.5|4
1629805800000|2021-08-24 11:50:00|116751.5|116651.5|116750|116650|116751.5|116651.5|116747.3|116647.3|7
1629806100000|2021-08-24 11:55:00|116745|116645|116750|116650|116750|116650|116736|116636|10
1629806400000|2021-08-24 12:00:00|116745|116645|116745|116645|116745|116645|116745|116645|1
1629806700000|2021-08-24 12:05:00|116741|116641|116746.5|116646.5|116746.5|116646.5|116740|116640|6
1629807000000|2021-08-24 12:10:00|116746.3|116646.3|116726|116626|116746.5|116646.5|116721.5|116621.5|15
1629807300000|2021-08-24 12:15:00|116728|116628|116739.1|116539.1|116739.1|116631.5|116677.5|116514.3|36
1629807600000|2021-08-24 12:20:00|116738.6|116538.6|116776|116576|116776|116625.5|116689.8|116533.5|26
1629807900000|2021-08-24 12:25:00|116758.8|116558.8|116682|116582|116758.8|116602|116675.5|116549.3|32
1629808200000|2021-08-24 12:30:00|116680.3|116580.3|116704|116504|116725|116580.3|116653.7|116492.5|30
1629808500000|2021-08-24 12:35:00|116705|116505|116702.5|116502.5|116709.5|116552.5|116609.4|116457.4|50
1629808800000|2021-08-24 12:40:00|116708|116508|116669.1|116469.1|116711|116511|116663.6|116463.6|36
1629809100000|2021-08-24 12:45:00|116668.6|116468.6|116681.9|116481.9|116681.9|116481.9|116663.6|116463.6|23
1629809400000|2021-08-24 12:50:00|116682.1|116482.1|116615.4|116515.4|116682.1|116519.7|116600.4|116452.4|66
1629809700000|2021-08-24 12:55:00|116616.9|116516.9|116612.4|116512.4|116634.9|116534.9|116611.4|116511.4|25
1629810000000|2021-08-24 13:00:00|116612.5|116512.5|116623.5|116523.5|116623.5|116523.5|116609.8|116509.8|21
1629810300000|2021-08-24 13:05:00|116612.7|116512.7|116606.5|116506.5|116623.5|116523.5|116601.5|116501.5|29
1629810600000|2021-08-24 13:10:00|116607|116507|116603.9|116503.9|116621.5|116521.5|116603.2|116503.2|43
1629810900000|2021-08-24 13:15:00|116604.9|116504.9|116611|116511|116621.5|116521.5|116598.3|116498.3|61
1629811200000|2021-08-24 13:20:00|116610.5|116510.5|116625.2|116525.2|116625.2|116525.2|116599.3|116499.3|26
1629811500000|2021-08-24 13:25:00|116623.5|116523.5|116626.3|116526.3|116626.3|116526.3|116617|116517|29
1629811800000|2021-08-24 13:30:00|116626.8|116526.8|116695.5|116595.5|116695.5|116595.5|116611.5|116511.5|84
1629812100000|2021-08-24 13:35:00|116696|116596|116655.5|116555.5|116715|116615|116655.5|116555.5|72
1629812400000|2021-08-24 13:40:00|116655.6|116555.6|116681.5|116581.5|116694.5|116594.5|116654.4|116554.4|33
1629812700000|2021-08-24 13:45:00|116680.3|116580.3|116668.8|116568.8|116681.5|116581.5|116668.8|116568.8|22
1629813000000|2021-08-24 13:50:00|116668.3|116568.3|116675.5|116575.5|116731.2|116576.1|116630.4|116482.5|69
1629813300000|2021-08-24 13:55:00|116676|116576|116615.5|116515.5|116679.5|116579.5|116615.5|116515.5|51
1629813600000|2021-08-24 14:00:00|116617.5|116517.5|116621|116521|116644.2|116544.2|116615|116515|34
1629813900000|2021-08-24 14:05:00|116621.5|116521.5|116610.5|116510.5|116626.5|116526.5|116604.2|116504.2|33
1629814200000|2021-08-24 14:10:00|116611.5|116511.5|116631.5|116531.5|116633.5|116533.5|116611.5|116511.5|12
1629814500000|2021-08-24 14:15:00|116631|116531|116613|116513|116631|116531|116613|116513|19
1629814800000|2021-08-24 14:20:00|116612.5|116512.5|116606.5|116506.5|116613|116513|116605.5|116505.5|26
1629815100000|2021-08-24 14:25:00|116598|116498|116581.3|116481.3|116606|116506|116572|116472|68
1629815400000|2021-08-24 14:30:00|116581.5|116481.5|116574.8|116474.8|116595.5|116495.5|116571.5|116471.5|37
1629815700000|2021-08-24 14:35:00|116573.8|116473.8|116556|116356|116582.1|116475|116502.7|116331.1|118
1629816000000|2021-08-24 14:40:00|116560.6|116360.6|116566.5|116466.5|116599|116467|116511.9|116360.6|90
1629816300000|2021-08-24 14:45:00|116565.5|116465.5|116559.5|116459.5|116570.5|116470.5|116535|116435|42
1629816600000|2021-08-24 14:50:00|116559|116459|116553.5|116453.5|116574.5|116474.5|116549.5|116449.5|48
1629816900000|2021-08-24 14:55:00|116555.2|116455.2|116589.5|116489.5|116590.5|116490.5|116555.2|116455.2|33
1629817200000|2021-08-24 15:00:00|116588.5|116488.5|116608.5|116508.5|116613.5|116513.5|116581.5|116481.5|46
1629817500000|2021-08-24 15:05:00|116609.5|116509.5|116608.5|116508.5|116614.6|116514.6|116607|116507|11
1629817800000|2021-08-24 15:10:00|116607|116507|116631.3|116431.3|116631.9|116507|116563.7|116417.1|53
1629818100000|2021-08-24 15:15:00|116631.6|116431.6|116603.7|116503.7|116641.2|116505|116588.7|116431.6|33
1629818400000|2021-08-24 15:20:00|116604.7|116504.7|116669|116469|116669.5|116519.5|116604.7|116468.1|21
1629818700000|2021-08-24 15:25:00|116668.5|116468.5|116701.4|116501.4|116701.4|116501.4|116655.4|116455.4|64
1629819000000|2021-08-24 15:30:00|116646.3|116546.3|116681|116481|116682.9|116546.3|116642.6|116465.5|62
1629819300000|2021-08-24 15:35:00|116681.2|116481.2|116632|116532|116682|116541.6|116632|116473|32
1629819600000|2021-08-24 15:40:00|116633|116533|116667|116567|116670|116570|116633|116533|43
1629819900000|2021-08-24 15:45:00|116667.5|116567.5|116663.5|116563.5|116667.5|116567.5|116663.5|116563.5|7
1629820200000|2021-08-24 15:50:00|116669.6|116569.6|116696|116596|116702.5|116602.5|116669.6|116569.6|25
1629820500000|2021-08-24 15:55:00|116695.5|116595.5|116659|116559|116695.5|116595.5|116658.5|116558.5|14
1629820800000|2021-08-24 16:00:00|116659.5|116559.5|116647|116547|116661|116561|116644.1|116544.1|10
1629821100000|2021-08-24 16:05:00|116652|116552|116658.3|116558.3|116674|116574|116652|116552|36
1629821400000|2021-08-24 16:10:00|116657.8|116557.8|116681.2|116481.2|116681.7|116557.8|116616.7|116416.7|40
1629821700000|2021-08-24 16:15:00|116679.7|116479.7|116625.2|116425.2|116688.8|116488.8|116572|116372|68
1629822000000|2021-08-24 16:20:00|116623|116423|116646|116446|116646|116446|116619.5|116419.5|33
1629822300000|2021-08-24 16:25:00|116645.5|116445.5|116599.8|116499.8|116646|116502.1|116598|116438.5|29
1629822600000|2021-08-24 16:30:00|116600|116500|116597.5|116497.5|116600.5|116500.5|116597.5|116497.5|7
1629822900000|2021-08-24 16:35:00|116598|116498|116674.5|116474.5|116681.7|116532.4|116597.5|116473.3|49
1629823200000|2021-08-24 16:40:00|116674.3|116474.3|116686.3|116486.3|116689.5|116489.5|116672.5|116472.5|26
1629823500000|2021-08-24 16:45:00|116686.8|116486.8|116667.5|116567.5|116692.3|116568.3|116660.7|116486.8|17
1629823800000|2021-08-24 16:50:00|116667.3|116567.3|116715|116515|116715|116567.3|116651.5|116494.3|36
1629824100000|2021-08-24 16:55:00|116714.2|116514.2|116665|116565|116715.2|116569.5|116654|116514.2|25
1629824400000|2021-08-24 17:00:00|116666.8|116566.8|116660.5|116560.5|116684.8|116584.8|116659.5|116559.5|45
1629824700000|2021-08-24 17:05:00|116658.8|116558.8|116663.8|116563.8|116669|116569|116658.8|116558.8|13
1629825000000|2021-08-24 17:10:00|116664.3|116564.3|116669.5|116569.5|116669.5|116569.5|116664.3|116564.3|5
1629825300000|2021-08-24 17:15:00|116665.5|116565.5|116645.5|116545.5|116665.5|116565.5|116640.5|116540.5|9
1629825600000|2021-08-24 17:20:00|116644|116544|116626.5|116526.5|116686.5|116555|116621|116466.4|80
1629825900000|2021-08-24 17:25:00|116631|116531|116640.5|116540.5|116651.5|116551.5|116620.5|116520.5|29
1629827100000|2021-08-24 17:45:00|116641|116541|116655.5|116555.5|116661.5|116561.5|116641|116541|8
1629827400000|2021-08-24 17:50:00|116655|116555|116655|116555|116655|116555|116655|116555|1
1629827700000|2021-08-24 17:55:00|116658.5|116558.5|116674.5|116574.5|116674.5|116574.5|116658.5|116558.5|8
1629828000000|2021-08-24 18:00:00|116673.5|116573.5|116670|116570|116673.5|116573.5|116660|116560|11
1629828300000|2021-08-24 18:05:00|116671.5|116571.5|116685|116585|116685|116585|116671.5|116571.5|5
1629828600000|2021-08-24 18:10:00|116683.8|116583.8|116675|116575|116683.8|116583.8|116674.5|116574.5|11
1629829200000|2021-08-24 18:20:00|116672.8|116572.8|116686.5|116486.5|116702.5|116572.8|116658|116486.5|28
1629829500000|2021-08-24 18:25:00|116685.5|116485.5|116643.5|116543.5|116694|116544|116643.5|116485|23
1629829800000|2021-08-24 18:30:00|116640|116540|116643|116543|116643|116543|116631.5|116531.5|65
1629830100000|2021-08-24 18:35:00|116642|116542|116642.5|116542.5|116642.5|116542.5|116628.5|116528.5|21
1629830400000|2021-08-24 18:40:00|116641|116541|116632.5|116532.5|116641|116541|116622.5|116522.5|13
1629830700000|2021-08-24 18:45:00|116632|116532|116621.5|116521.5|116640.5|116540.5|116621.5|116521.5|22
1629831000000|2021-08-24 18:50:00|116622.5|116522.5|116621.5|116521.5|116623|116523|116621.5|116521.5|4
1629831300000|2021-08-24 18:55:00|116620.5|116520.5|116623|116523|116628.8|116528.8|116609.5|116509.5|18
1629831600000|2021-08-24 19:00:00|116624.5|116524.5|116622.5|116522.5|116624.5|116524.5|116622.5|116522.5|3
1629831900000|2021-08-24 19:05:00|116622|116522|116621.5|116521.5|116622|116522|116621.5|116521.5|2
1629832500000|2021-08-24 19:15:00|116621|116521|116644.5|116544.5|116644.5|116544.5|116620.5|116520.5|7
1629832800000|2021-08-24 19:20:00|116644|116544|116643.5|116543.5|116644|116544|116643.5|116543.5|2
1629833400000|2021-08-24 19:30:00|116637|116537|116633.5|116533.5|116637|116537|116633|116533|13
1629833700000|2021-08-24 19:35:00|116633|116533|116655.5|116555.5|116705|116571|116633|116483.5|38
1629834000000|2021-08-24 19:40:00|116658|116558|116708|116508|116717|116576.5|116658|116506|32
1629834300000|2021-08-24 19:45:00|116709|116509|116708|116508|116709|116509|116708|116508|2
1629834600000|2021-08-24 19:50:00|116705.1|116505.1|116700|116500|116706|116506|116690|116490|39
1629834900000|2021-08-24 19:55:00|116699.5|116499.5|116656.9|116456.9|116700|116534.1|116604.2|116456.4|43
1629849600000|2021-08-25 00:00:00|116605|116405|116456.1|116356.1|116614.8|116414.8|116446.5|116275|186
1629849900000|2021-08-25 00:05:00|116459.8|116359.8|116445.5|116345.5|116468.5|116368.5|116400.2|116300.2|338
1629850200000|2021-08-25 00:10:00|116449.5|116349.5|116478|116378|116481.5|116381.5|116435.4|116335.4|200
1629850500000|2021-08-25 00:15:00|116477.5|116377.5|116532|116432|116546.4|116446.4|116460.8|116360.8|264
1629850800000|2021-08-25 00:20:00|116528.6|116428.6|116589|116489|116603.5|116503.5|116522|116422|173
1629851100000|2021-08-25 00:25:00|116590|116490|116599.8|116499.8|116603.9|116503.9|116588.5|116488.5|78
1629851400000|2021-08-25 00:30:00|116603|116503|116672.1|116572.1|116685.6|116585.6|116597.5|116497.5|204
1629851700000|2021-08-25 00:35:00|116668.2|116568.2|116689.5|116589.5|116692|116592|116648.5|116548.5|142
1629852000000|2021-08-25 00:40:00|116687.4|116587.4|116750.5|116650.5|116785|116685|116685.8|116585.8|310
1629852300000|2021-08-25 00:45:00|116750|116650|116754|116654|116756.1|116656.1|116697.7|116597.7|260
1629852600000|2021-08-25 00:50:00|116754.4|116654.4|116735|116635|116759.1|116659.1|116717.7|116617.7|245
1629852900000|2021-08-25 00:55:00|116735.4|116635.4|116722.6|116622.6|116788.3|116688.3|116720|116620|281
1629853200000|2021-08-25 01:00:00|116722.3|116622.3|116766.4|116666.4|116791|116691|116709.5|116609.5|278
1629853500000|2021-08-25 01:05:00|116768.4|116668.4|116745|116645|116793|116693|116721.5|116621.5|226
1629853800000|2021-08-25 01:10:00|116744.1|116644.1|116722.5|116622.5|116764|116664|116720|116620|229
1629854100000|2021-08-25 01:15:00|116721.2|116621.2|116715|116615|116735|116635|116705|116605|139
1629854400000|2021-08-25 01:20:00|116721|116621|116728.6|116628.6|116758|116658|116721|116621|139
1629854700000|2021-08-25 01:25:00|116728.8|116628.8|116726.4|116626.4|116738.5|116638.5|116709|116609|117
1629855000000|2021-08-25 01:30:00|116725.4|116625.4|116723|116623|116741.6|116641.6|116718.5|116618.5|203
1629855300000|2021-08-25 01:35:00|116723.5|116623.5|116755|116655|116795.4|116695.4|116723|116623|223
1629855600000|2021-08-25 01:40:00|116758|116658|116807.3|116707.3|116809.6|116709.6|116735|116635|237
1629855900000|2021-08-25 01:45:00|116807|116707|116878.4|116778.4|116900.9|116800.9|116794.9|116694.9|342
1629856200000|2021-08-25 01:50:00|116877.9|116777.9|116878.5|116778.5|116950.6|116850.6|116877.9|116777.9|348
1629856500000|2021-08-25 01:55:00|116879.2|116779.2|116883|116783|116905.4|116805.4|116855.5|116755.5|260
1629856800000|2021-08-25 02:00:00|116885|116785|116832.1|116732.1|116895|116795|116830.5|116730.5|254
1629857100000|2021-08-25 02:05:00|116832|116732|116817.5|116717.5|116837.5|116737.5|116812.5|116712.5|246
1629857400000|2021-08-25 02:10:00|116819|116719|116818.5|116718.5|116829.9|116729.9|116805|116705|143
1629857700000|2021-08-25 02:15:00|116818.7|116718.7|116790.1|116690.1|116848.5|116748.5|116789|116689|202
1629858000000|2021-08-25 02:20:00|116785|116685|116828|116728|116830.7|116730.7|116760.5|116660.5|287
1629858300000|2021-08-25 02:25:00|116827.5|116727.5|116822|116722|116828.5|116728.5|116797.5|116697.5|203
1629858600000|2021-08-25 02:30:00|116821|116721|116801|116701|116823|116723|116782|116682|227
1629858900000|2021-08-25 02:35:00|116805|116705|116725|116625|116805|116705|116725|116625|258
1629859200000|2021-08-25 02:40:00|116730.5|116630.5|116749|116649|116780|116680|116730.5|116630.5|136
1629859500000|2021-08-25 02:45:00|116748.5|116648.5|116758|116658|116759|116659|116732.7|116632.7|198
1629859800000|2021-08-25 02:50:00|116762.5|116662.5|116730|116630|116777.5|116677.5|116730|116630|165
1629860100000|2021-08-25 02:55:00|116733.5|116633.5|116736|116636|116765.1|116665.1|116728.5|116628.5|187
1629860400000|2021-08-25 03:00:00|116736.5|116636.5|116781.1|116681.1|116801.5|116701.5|116736|116636|178
1629860700000|2021-08-25 03:05:00|116781.3|116681.3|116817.7|116717.7|116817.7|116717.7|116760.7|116660.7|204
1629861000000|2021-08-25 03:10:00|116817|116717|116796.7|116696.7|116817|116717|116785.4|116685.4|140
1629861300000|2021-08-25 03:15:00|116797.2|116697.2|116786.7|116686.7|116809.2|116709.2|116749|116649|142
1629861600000|2021-08-25 03:20:00|116784.7|116684.7|116820.5|116720.5|116836.5|116736.5|116768|116668|151
1629861900000|2021-08-25 03:25:00|116821|116721|116802.5|116702.5|116824.3|116724.3|116802.5|116702.5|80
1629862200000|2021-08-25 03:30:00|116807.5|116707.5|116842|116742|116851|116751|116807.4|116707.4|97
1629862500000|2021-08-25 03:35:00|116841.4|116741.4|116850.4|116750.4|116852|116752|116818.5|116718.5|141
1629862800000|2021-08-25 03:40:00|116851|116751|116811|116711|116860|116760|116807.7|116707.7|152
1629863100000|2021-08-25 03:45:00|116812.5|116712.5|116749|116649|116817.5|116717.5|116738|116638|202
1629863400000|2021-08-25 03:50:00|116748.5|116648.5|116735|116635|116749|116649|116710|116610|155
1629863700000|2021-08-25 03:55:00|116727.8|116627.8|116767.5|116667.5|116772|116672|116707|116607|194
1629864000000|2021-08-25 04:00:00|116771|116671|116761.3|116661.3|116772.4|116672.4|116750.8|116650.8|100
1629864300000|2021-08-25 04:05:00|116763|116663|116770.8|116670.8|116772.4|116672.4|116753.1|116653.1|92
1629864600000|2021-08-25 04:10:00|116771.5|116671.5|116807.5|116707.5|116808.1|116708.1|116765.5|116665.5|127
1629864900000|2021-08-25 04:15:00|116805|116705|116828|116728|116834.5|116734.5|116792|116692|125
1629865200000|2021-08-25 04:20:00|116825|116725|116823.5|116723.5|116833.1|116733.1|116805.4|116705.4|90
1629865500000|2021-08-25 04:25:00|116820.4|116720.4|116814|116714|116820.4|116720.4|116800|116700|122
1629865800000|2021-08-25 04:30:00|116816|116716|116843.5|116743.5|116847.4|116747.4|116795.9|116695.9|168
1629866100000|2021-08-25 04:35:00|116846|116746|116817.4|116717.4|116847.7|116747.7|116810.4|116710.4|88
1629866400000|2021-08-25 04:40:00|116819.4|116719.4|116844.4|116744.4|116851|116751|116819.2|116719.2|96
1629866700000|2021-08-25 04:45:00|116842.5|116742.5|116864.4|116764.4|116864.4|116764.4|116839.2|116739.2|101
1629867000000|2021-08-25 04:50:00|116856|116756|116845|116745|116859.3|116759.3|116844|116744|120
1629867300000|2021-08-25 04:55:00|116844|116744|116825|116725|116844|116744|116795|116695|115
1629867600000|2021-08-25 05:00:00|116826.7|116726.7|116746.2|116646.2|116838.5|116738.5|116740.4|116640.4|251
1629867900000|2021-08-25 05:05:00|116753.5|116653.5|116733.1|116633.1|116754.4|116654.4|116710|116610|192
1629868200000|2021-08-25 05:10:00|116735.5|116635.5|116724.1|116624.1|116747.7|116647.7|116716.5|116616.5|166
1629868500000|2021-08-25 05:15:00|116717.5|116617.5|116748|116648|116754.1|116654.1|116714.1|116614.1|131
1629868800000|2021-08-25 05:20:00|116747.5|116647.5|116746.5|116646.5|116757.6|116657.6|116728.1|116628.1|118
1629869100000|2021-08-25 05:25:00|116747|116647|116723.1|116623.1|116774|116674|116723|116623|170
1629869400000|2021-08-25 05:30:00|116724.6|116624.6|116714.4|116614.4|116748.5|116648.5|116694|116594|185
1629869700000|2021-08-25 05:35:00|116714.9|116614.9|116761.1|116661.1|116774.4|116674.4|116714.9|116614.9|200
1629870000000|2021-08-25 05:40:00|116755|116655|116770|116670|116770.6|116670.6|116736|116636|135
1629870300000|2021-08-25 05:45:00|116766.5|116666.5|116789|116689|116794.1|116694.1|116735.5|116635.5|217
1629870600000|2021-08-25 05:50:00|116791.5|116691.5|116826|116726|116839.9|116739.9|116781.6|116681.6|265
1629870900000|2021-08-25 05:55:00|116828.1|116728.1|116822|116722|116859.4|116759.4|116818.5|116718.5|166
1629871200000|2021-08-25 06:00:00|116824|116724|116815|116715|116824|116724|116785.8|116685.8|219
1629871500000|2021-08-25 06:05:00|116809|116709|116853|116753|116870|116770|116788|116688|243
1629871800000|2021-08-25 06:10:00|116853.1|116753.1|116848.7|116748.7|116867.5|116767.5|116833.1|116733.1|205
1629872100000|2021-08-25 06:15:00|116849.5|116749.5|116827.5|116727.5|116867.5|116767.5|116822|116722|207
1629872400000|2021-08-25 06:20:00|116829|116729|116818|116718|116835.5|116735.5|116812|116712|121
1629872700000|2021-08-25 06:25:00|116819.5|116719.5|116872.4|116772.4|116872.4|116772.4|116800.8|116700.8|255
1629873000000|2021-08-25 06:30:00|116872.6|116772.6|116850.1|116750.1|116879.9|116779.9|116828|116728|120
1629873300000|2021-08-25 06:35:00|116852.1|116752.1|116882.6|116782.6|116932.1|116783.3|116851.6|116730.7|35
1629873600000|2021-08-25 06:40:00|116883.6|116783.6|116940.6|116840.6|116970.5|116840.6|116882.8|116770.5|32
1629873900000|2021-08-25 06:45:00|116936.4|116836.4|116923.4|116823.4|116947.6|116847.6|116903|116803|47
1629874200000|2021-08-25 06:50:00|116923|116823|116915|116815|116926.1|116826.1|116905|116805|28
1629874500000|2021-08-25 06:55:00|116918.8|116818.8|116937.4|116837.4|116943.1|116843.1|116892.4|116792.4|78
1629874800000|2021-08-25 07:00:00|116936.4|116836.4|116925.4|116825.4|117019.6|116869|116911.8|116811.8|131
1629875100000|2021-08-25 07:05:00|116925.6|116825.6|116848|116748|116976.5|116832.1|116848|116748|121
1629875400000|2021-08-25 07:10:00|116847.3|116747.3|116887.7|116787.7|116898.1|116798.1|116847.3|116747.3|113
1629875700000|2021-08-25 07:15:00|116887.2|116787.2|116892.1|116792.1|116896|116796|116886.3|116786.3|95
1629876000000|2021-08-25 07:20:00|116891.7|116791.7|116887|116687|116938|116793.6|116833.8|116685.1|103
1629876300000|2021-08-25 07:25:00|116885.4|116685.4|116817.1|116717.1|116886.6|116722.6|116815|116665.2|74
1629876600000|2021-08-25 07:30:00|116817.6|116717.6|116803.5|116703.5|116827.1|116727.1|116803.5|116703.5|45
1629876900000|2021-08-25 07:35:00|116813.1|116713.1|116820.5|116720.5|116825.6|116725.6|116813.1|116713.1|61
1629877200000|2021-08-25 07:40:00|116819.5|116719.5|116817|116717|116819.5|116719.5|116816|116716|19
1629877500000|2021-08-25 07:45:00|116816.5|116716.5|116737|116637|116816.5|116716.5|116737|116637|39
1629877800000|2021-08-25 07:50:00|116746|116646|116803.5|116703.5|116803.5|116703.5|116746|116646|45
1629878100000|2021-08-25 07:55:00|116804.1|116704.1|116912.5|116712.5|116912.5|116754.6|116804.1|116704.1|39
1629878400000|2021-08-25 08:00:00|116909|116709|116920|116720|116931.5|116819|116864.5|116706.5|35
1629878700000|2021-08-25 08:05:00|116918.5|116718.5|116860.8|116760.8|116919|116768|116860.8|116715.5|42
1629879000000|2021-08-25 08:10:00|116861|116761|116823|116723|116865|116765|116823|116723|36
1629879300000|2021-08-25 08:15:00|116815.8|116715.8|116859|116659|116859|116715.8|116801.5|116654|18
1629879600000|2021-08-25 08:20:00|116857|116657|116856|116656|116859.5|116659.5|116840|116640|25
1629879900000|2021-08-25 08:25:00|116853.5|116653.5|116779|116679|116859.5|116691.5|116774.8|116632.3|31
1629880200000|2021-08-25 08:30:00|116778.5|116678.5|116779.5|116679.5|116788.5|116688.5|116769.5|116669.5|33
1629880500000|2021-08-25 08:35:00|116780|116680|116753.5|116653.5|116781|116681|116741|116641|77
1629880800000|2021-08-25 08:40:00|116754|116654|116785|116685|116785|116685|116749|116649|34
1629881100000|2021-08-25 08:45:00|116781.5|116681.5|116775|116675|116793.5|116693.5|116775|116675|39
1629881400000|2021-08-25 08:50:00|116773|116673|116781.5|116681.5|116781.5|116681.5|116773|116673|5
1629881700000|2021-08-25 08:55:00|116782|116682|116793.5|116693.5|116800|116700|116782|116682|10
1629882000000|2021-08-25 09:00:00|116792|116692|116789.5|116689.5|116795.5|116695.5|116770.5|116670.5|16
1629882300000|2021-08-25 09:05:00|116803.2|116703.2|116787|116687|116805|116705|116787|116687|9
1629882600000|2021-08-25 09:10:00|116780.5|116680.5|116780.5|116680.5|116780.5|116680.5|116780.5|116680.5|1
1629882900000|2021-08-25 09:15:00|116780|116680|116770.5|116670.5|116787|116687|116770.5|116670.5|13
1629883200000|2021-08-25 09:20:00|116769.5|116669.5|116779.5|116679.5|116779.5|116679.5|116769.5|116669.5|7
1629883500000|2021-08-25 09:25:00|116780|116680|116789|116689|116789|116689|116780|116680|9
1629883800000|2021-08-25 09:30:00|116790|116690|116790|116690|116790|116690|116790|116690|1
1629884100000|2021-08-25 09:35:00|116788|116688|116790|116690|116790|116690|116780.5|116680.5|6
1629884400000|2021-08-25 09:40:00|116791.1|116691.1|116791.1|116691.1|116791.1|116691.1|116791.1|116691.1|1
1629884700000|2021-08-25 09:45:00|116791.4|116691.4|116882.3|116682.3|116898.6|116752.5|116791.4|116661.6|28
1629885000000|2021-08-25 09:50:00|116882.8|116682.8|116852.5|116652.5|116882.8|116682.8|116852.5|116652.5|13
1629885300000|2021-08-25 09:55:00|116860|116660|116853.6|116653.6|116860|116660|116853.6|116653.6|3
1629885600000|2021-08-25 10:00:00|116856|116656|116851|116651|116860.1|116660.1|116844.8|116644.8|14
1629885900000|2021-08-25 10:05:00|116851.5|116651.5|116799|116699|116851.9|116701.5|116795.5|116651.5|7
1629886200000|2021-08-25 10:10:00|116803.5|116703.5|116788.5|116688.5|116805.5|116705.5|116788.5|116688.5|12
1629886500000|2021-08-25 10:15:00|116790|116690|116790|116690|116795.5|116695.5|116788|116688|15
1629886800000|2021-08-25 10:20:00|116787.5|116687.5|116784.8|116684.8|116790|116690|116775|116675|15
1629887100000|2021-08-25 10:25:00|116785.5|116685.5|116777|116677|116789|116689|116777|116677|9
1629887400000|2021-08-25 10:30:00|116779|116679|116777|116677|116779.3|116679.3|116777|116677|4
1629887700000|2021-08-25 10:35:00|116779|116679|116777|116677|116779.3|116679.3|116775|116675|6
1629888000000|2021-08-25 10:40:00|116779|116679|116793|116693|116793|116693|116776.5|116676.5|21
1629888300000|2021-08-25 10:45:00|116792.5|116692.5|116790|116690|116801.5|116701.5|116790|116690|12
1629888600000|2021-08-25 10:50:00|116791|116691|116845.5|116645.5|116852|116695|116791|116644.5|15
1629888900000|2021-08-25 10:55:00|116844.5|116644.5|116843|116643|116845.5|116645.5|116842.9|116642.9|8
1629889200000|2021-08-25 11:00:00|116845|116645|116842.5|116642.5|116845|116645|116814.5|116614.5|28
1629889500000|2021-08-25 11:05:00|116843|116643|116843|116643|116843|116643|116843|116643|1
1629889800000|2021-08-25 11:10:00|116844.5|116644.5|116862|116662|116864.5|116664.5|116844.1|116644.1|22
1629890100000|2021-08-25 11:15:00|116862.5|116662.5|116870|116670|116870|116670|116861.5|116661.5|8
1629890400000|2021-08-25 11:20:00|116870.5|116670.5|116877.1|116677.1|116877.1|116677.1|116869.5|116669.5|11
1629890700000|2021-08-25 11:25:00|116877.6|116677.6|116906|116706|116906|116706|116873.5|116673.5|34
1629891000000|2021-08-25 11:30:00|116905.5|116705.5|116925|116725|116925|116725|116898.5|116698.5|47
1629891300000|2021-08-25 11:35:00|116925.5|116725.5|116921.5|116721.5|116925.5|116725.5|116921|116721|4
1629891600000|2021-08-25 11:40:00|116916.3|116716.3|116916.5|116716.5|116921.5|116762.5|116845.5|116714.5|21
1629891900000|2021-08-25 11:45:00|116917.3|116717.3|116898|116798|116943.3|116803.3|116878.8|116717.3|31
1629892200000|2021-08-25 11:50:00|116899|116799|116977|116777|116977|116836.5|116899|116776|37
1629892500000|2021-08-25 11:55:00|116975.5|116775.5|116950|116750|116975.5|116820.5|116910|116750|20
1629892800000|2021-08-25 12:00:00|116898|116798|116925.1|116725.1|116925.1|116798|116870|116725.1|17
1629893100000|2021-08-25 12:05:00|116927.8|116727.8|116928.8|116828.8|116970.5|116832.2|116897|116727.8|65
1629893400000|2021-08-25 12:10:00|116928.3|116828.3|116892.3|116792.3|116928.3|116828.3|116892.3|116792.3|19
1629893700000|2021-08-25 12:15:00|116889.3|116789.3|116932.3|116732.3|116935.1|116789.3|116882.3|116732.3|5
1629894000000|2021-08-25 12:20:00|116931.3|116731.3|116891.8|116691.8|116932|116771.5|116871.5|116691.8|20
1629894300000|2021-08-25 12:25:00|116892.3|116692.3|116918|116718|116942|116770.7|116828.3|116671.8|75
1629894600000|2021-08-25 12:30:00|116911|116711|116902.3|116702.3|116933.4|116783|116862.3|116701.8|63
1629894900000|2021-08-25 12:35:00|116902.8|116702.8|116903|116703|116913.3|116757.3|116833.3|116685.8|42
1629895200000|2021-08-25 12:40:00|116901.5|116701.5|116896|116696|116901.5|116701.5|116889|116689|20
1629895500000|2021-08-25 12:45:00|116899|116699|116930.5|116730.5|116930.5|116749.8|116849.8|116685.1|24
1629895800000|2021-08-25 12:50:00|116928.9|116728.9|116921|116721|116928.9|116728.9|116920.5|116720.5|35
1629896100000|2021-08-25 12:55:00|116920.5|116720.5|116928|116728|116930|116730|116910|116710|9
1629896400000|2021-08-25 13:00:00|116922|116722|116842.5|116742.5|116922|116755|116841.5|116710.5|10
1629896700000|2021-08-25 13:05:00|116837|116737|116883|116683|116889|116737|116837|116683|3
1629897000000|2021-08-25 13:10:00|116881.5|116681.5|116853.5|116653.5|116887|116687|116851.5|116651.5|19
1629897300000|2021-08-25 13:15:00|116812|116712|116815|116715|116865|116721.5|116807.5|116654|14
1629897600000|2021-08-25 13:20:00|116821.5|116721.5|116828.5|116728.5|116890.5|116734.5|116821.5|116690|18
1629897900000|2021-08-25 13:25:00|116829.5|116729.5|116841|116741|116841.5|116741.5|116829.5|116729.5|21
1629898200000|2021-08-25 13:30:00|116840.5|116740.5|116845|116745|116845.5|116745.5|116840.5|116740.5|11
1629898500000|2021-08-25 13:35:00|116846|116746|116897|116797|116901|116801|116846|116746|35
1629898800000|2021-08-25 13:40:00|116896.5|116796.5|116899|116799|116899.5|116799.5|116876.5|116776.5|14
1629899100000|2021-08-25 13:45:00|116898.5|116798.5|116883|116783|116943|116799|116871|116720.5|23
1629899400000|2021-08-25 13:50:00|116882.5|116782.5|116893|116793|116893|116793|116879|116779|11
1629899700000|2021-08-25 13:55:00|116892.5|116792.5|116809.5|116709.5|116933|116792.5|116804.5|116704.5|47
1629900000000|2021-08-25 14:00:00|116810|116710|116738|116638|116824|116710.5|116732|116594|80
1629900300000|2021-08-25 14:05:00|116738.5|116638.5|116735.5|116635.5|116801|116640|116730|116587|42
1629900600000|2021-08-25 14:10:00|116736|116636|116751.5|116651.5|116864|116698.5|116736|116606|78
1629900900000|2021-08-25 14:15:00|116752|116652|116744.5|116644.5|116755|116655|116741|116641|52
1629901200000|2021-08-25 14:20:00|116745|116645|116766|116666|116778.5|116678.5|116744.5|116644.5|42
1629901500000|2021-08-25 14:25:00|116765.5|116665.5|116784.5|116684.5|116785|116685|116765.5|116665.5|54
1629901800000|2021-08-25 14:30:00|116785|116685|116783.5|116683.5|116803|116703|116781.5|116681.5|43
1629902100000|2021-08-25 14:35:00|116784|116684|116804.5|116604.5|116804.5|116689|116751.5|116601.5|18
1629902400000|2021-08-25 14:40:00|116787.5|116587.5|116748.5|116648.5|116799.5|116649.5|116716.5|116583.5|37
1629902700000|2021-08-25 14:45:00|116749.5|116649.5|116740.5|116640.5|116815|116670|116740|116604|48
1629903000000|2021-08-25 14:50:00|116741.5|116641.5|116727.5|116627.5|116745.5|116645.5|116727.5|116627.5|35
1629903300000|2021-08-25 14:55:00|116728|116628|116710.5|116610.5|116753.5|116639|116691.5|116553.5|56
1629903600000|2021-08-25 15:00:00|116709|116609|116786|116586|116786.5|116609|116332|116129|184
1629903900000|2021-08-25 15:05:00|116786.5|116586.5|116622.5|116522.5|116786.5|116588.5|116617|116517|65
1629904200000|2021-08-25 15:10:00|116623|116523|116605|116505|116637.5|116537.5|116587|116487|76
1629904500000|2021-08-25 15:15:00|116605.5|116505.5|116590.5|116490.5|116609.5|116509.5|116590.5|116490.5|18
1629904800000|2021-08-25 15:20:00|116589|116489|116560.5|116460.5|116589|116489|116560.5|116460.5|24
1629905100000|2021-08-25 15:25:00|116561|116461|116541|116441|116570.5|116470.5|116530|116430|48
1629905400000|2021-08-25 15:30:00|116540.5|116440.5|116531|116431|116541.5|116441.5|116496.5|116396.5|62
1629905700000|2021-08-25 15:35:00|116531.5|116431.5|116540|116440|116598|116498|116521|116385|69
1629906000000|2021-08-25 15:40:00|116540.5|116440.5|116545|116445|116553|116453|116540.5|116440.5|26
1629906300000|2021-08-25 15:45:00|116544.5|116444.5|116500.5|116400.5|116545.5|116445.5|116500.5|116400.5|57
1629906600000|2021-08-25 15:50:00|116509|116409|116590.5|116390.5|116599.5|116448|116498.5|116390.5|64
1629906900000|2021-08-25 15:55:00|116591|116391|116544|116444|116596|116444.5|116544|116390.5|16
1629907200000|2021-08-25 16:00:00|116544.5|116444.5|116535|116435|116547.5|116447.5|116525|116425|21
1629907500000|2021-08-25 16:05:00|116534.5|116434.5|116544.5|116444.5|116551.5|116451.5|116531.5|116431.5|34
1629907800000|2021-08-25 16:10:00|116545|116445|116524|116424|116552|116452|116523.5|116423.5|26
1629908100000|2021-08-25 16:15:00|116525.5|116425.5|116526.5|116426.5|116527.5|116427.5|116525.5|116425.5|9
1629908400000|2021-08-25 16:20:00|116527|116427|116522.5|116422.5|116527|116427|116522|116422|20
1629908700000|2021-08-25 16:25:00|116523|116423|116527.5|116427.5|116532.5|116432.5|116522.5|116422.5|15
1629909000000|2021-08-25 16:30:00|116528|116428|116523.5|116423.5|116528.5|116428.5|116523.5|116423.5|5
1629909300000|2021-08-25 16:35:00|116521.5|116421.5|116569|116369|116569|116421.5|116518.5|116369|16
1629909600000|2021-08-25 16:40:00|116569.5|116369.5|116574|116374|116574.5|116374.5|116569|116369|9
1629909900000|2021-08-25 16:45:00|116574.5|116374.5|116580|116380|116580|116430|116524.5|116374|21
1629910200000|2021-08-25 16:50:00|116579.5|116379.5|116550|116450|116590.5|116464.5|116541.5|116379.5|36
1629910500000|2021-08-25 16:55:00|116549.5|116449.5|116603.5|116403.5|116603.5|116450|116549.5|116399|15
1629910800000|2021-08-25 17:00:00|116604|116404|116559|116459|116604|116459|116552|116400|33
1629911100000|2021-08-25 17:05:00|116558.5|116458.5|116591.5|116491.5|116591.5|116491.5|116557|116457|14
1629911400000|2021-08-25 17:10:00|116592|116492|116686|116486|116766|116566|116575|116416.5|172
1629911700000|2021-08-25 17:15:00|116686.5|116486.5|116662.5|116562.5|116779|116588|116662.5|116479.5|90
1629912000000|2021-08-25 17:20:00|116671.5|116571.5|116736|116536|116770|116571.5|116671.5|116534.5|60
1629912300000|2021-08-25 17:25:00|116736.5|116536.5|116717|116517|116741.5|116586.5|116656.5|116502|48
1629912600000|2021-08-25 17:30:00|116717.5|116517.5|116717.5|116517.5|116717.5|116517.5|116717|116517|3
1629912900000|2021-08-25 17:35:00|116715|116515|116726|116505|116752|116552|116697|116497|61
1629913200000|2021-08-25 17:40:00|116758|116501|116764.5|116564.5|116765|116565|116743.5|116500|23
1629913500000|2021-08-25 17:45:00|116760.5|116560.5|116683.5|116483.5|116760.5|116560.5|116683.5|116483.5|83
1629913800000|2021-08-25 17:50:00|116684|116484|116713.5|116513.5|116767.5|116567.5|116682|116482|119
1629914100000|2021-08-25 17:55:00|116713|116513|116712|116512|116713.5|116513.5|116712|116512|9
1629914400000|2021-08-25 18:00:00|116712.5|116512.5|116709|116509|116713|116513|116709|116509|4
1629915000000|2021-08-25 18:10:00|116704|116504|116703.5|116503.5|116704.5|116504.5|116703.5|116503.5|8
1629915300000|2021-08-25 18:15:00|116704|116504|116662.5|116462.5|116738.5|116538.5|116641|116441|88
1629915600000|2021-08-25 18:20:00|116663|116463|116560.5|116460.5|116663|116467.5|116560|116418|71
1629915900000|2021-08-25 18:25:00|116561|116461|116585|116385|116644|116475.5|116560|116385|51
1629916200000|2021-08-25 18:30:00|116584.5|116384.5|116600|116400|116601|116401|116584|116384|50
1629916500000|2021-08-25 18:35:00|116599|116399|116593|116393|116599|116399|116585.5|116385.5|34
1629916800000|2021-08-25 18:40:00|116594.5|116394.5|116585|116385|116594.5|116394.5|116585|116385|3
1629917100000|2021-08-25 18:45:00|116600|116400|116600|116400|116600|116400|116600|116400|1
1629917700000|2021-08-25 18:55:00|116610|116410|116578|116478|116610|116478|116576|116410|3
1629918000000|2021-08-25 19:00:00|116579.5|116479.5|116615|116415|116615|116479.5|116565|116415|7
1629918300000|2021-08-25 19:05:00|116614|116414|116612.5|116412.5|116614|116414|116612.5|116412.5|2
1629918600000|2021-08-25 19:10:00|116614|116414|116615|116415|116615|116415|116613.5|116413.5|3
1629918900000|2021-08-25 19:15:00|116616|116416|116614.5|116414.5|116616|116416|116614.5|116414.5|5
1629919200000|2021-08-25 19:20:00|116573.5|116473.5|116635|116435|116646|116473.5|116573.5|116435|12
1629919500000|2021-08-25 19:25:00|116635.5|116435.5|116626.5|116426.5|116635.5|116435.5|116626.5|116426.5|2
1629919800000|2021-08-25 19:30:00|116625|116425|116615.5|116415.5|116630|116430|116595|116395|8
1629920100000|2021-08-25 19:35:00|116615|116415|116615|116415|116615|116415|116615|116415|1
1629920400000|2021-08-25 19:40:00|116614.5|116414.5|116615.5|116415.5|116615.5|116415.5|116614|116414|3
1629920700000|2021-08-25 19:45:00|116615|116415|116614|116414|116615|116415|116614|116414|3
1629921000000|2021-08-25 19:50:00|116616|116416|116630|116430|116630|116430|116616|116416|18
1629921300000|2021-08-25 19:55:00|116631.5|116431.5|116630|116430|116631.5|116431.5|116630|116430|2
1629936000000|2021-08-26 00:00:00|116694.8|116494.8|116745.5|116545.5|116756.1|116562.6|116661.9|116466.5|259
1629936300000|2021-08-26 00:05:00|116749|116549|116642.5|116542.5|116749|116604|116621.3|116521.3|314
1629936600000|2021-08-26 00:10:00|116634|116534|116714.5|116614.5|116719|116619|116634|116534|220
1629936900000|2021-08-26 00:15:00|116712|116612|116701|116601|116726.5|116626.5|116666.1|116566.1|305
1629937200000|2021-08-26 00:20:00|116698.5|116598.5|116776|116676|116776|116676|116695.4|116595.4|187
1629937500000|2021-08-26 00:25:00|116776.5|116676.5|116763.6|116663.6|116786.7|116686.7|116750.7|116650.7|226
1629937800000|2021-08-26 00:30:00|116766.5|116666.5|116748|116648|116773|116673|116746|116646|176
1629938100000|2021-08-26 00:35:00|116749.5|116649.5|116751|116651|116763.5|116663.5|116722.5|116622.5|112
1629938400000|2021-08-26 00:40:00|116749.6|116649.6|116730.5|116630.5|116764.1|116664.1|116725.4|116625.4|256
1629938700000|2021-08-26 00:45:00|116732|116632|116524.2|116324.2|116732|116632|116436.5|116282|530
1629939000000|2021-08-26 00:50:00|116519.2|116319.2|116505.2|116405.2|116540.5|116437.2|116452.5|116319.2|388
1629939300000|2021-08-26 00:55:00|116505.7|116405.7|116579.2|116479.2|116582.9|116482.9|116476.1|116376.1|288
1629939600000|2021-08-26 01:00:00|116582.5|116482.5|116571|116471|116601.9|116501.9|116523.5|116423.5|328
1629939900000|2021-08-26 01:05:00|116570.5|116470.5|116621.5|116521.5|116622.1|116522.1|116570.5|116470.5|241
1629940200000|2021-08-26 01:10:00|116621.1|116521.1|116655|116555|116703|116603|116603.5|116503.5|346
1629940500000|2021-08-26 01:15:00|116655.5|116555.5|116650.5|116550.5|116691.5|116591.5|116646|116546|321
1629940800000|2021-08-26 01:20:00|116648.1|116548.1|116656|116556|116687.5|116587.5|116642.7|116542.7|192
1629941100000|2021-08-26 01:25:00|116658.4|116558.4|116714.3|116614.3|116726.1|116626.1|116658.4|116558.4|212
1629941400000|2021-08-26 01:30:00|116713.1|116613.1|116773.6|116673.6|116793.7|116693.7|116702.1|116602.1|302
1629941700000|2021-08-26 01:35:00|116774.1|116674.1|116831.5|116731.5|116879.4|116779.4|116774.1|116674.1|357
1629942000000|2021-08-26 01:40:00|116832.5|116732.5|116796.5|116696.5|116839.1|116739.1|116781.1|116681.1|313
1629942300000|2021-08-26 01:45:00|116795|116695|116741.1|116641.1|116801.4|116701.4|116720.5|116620.5|271
1629942600000|2021-08-26 01:50:00|116740.7|116640.7|116745|116645|116755.1|116655.1|116712|116612|278
1629942900000|2021-08-26 01:55:00|116750.1|116650.1|116804.5|116704.5|116807.5|116707.5|116746|116646|310
1629943200000|2021-08-26 02:00:00|116803|116703|116830|116730|116865.4|116765.4|116801.5|116701.5|270
1629943500000|2021-08-26 02:05:00|116835|116735|116862|116762|116895|116795|116809|116709|251
1629943800000|2021-08-26 02:10:00|116865|116765|116851.5|116751.5|116865|116765|116812.5|116712.5|221
1629944100000|2021-08-26 02:15:00|116851.7|116751.7|116894.4|116794.4|116905.3|116805.3|116851.7|116751.7|237
1629944400000|2021-08-26 02:20:00|116892.5|116792.5|116881.4|116781.4|116910.1|116810.1|116869.9|116769.9|175
1629944700000|2021-08-26 02:25:00|116883|116783|116889|116789|116905|116805|116874|116774|188
1629945000000|2021-08-26 02:30:00|116889.5|116789.5|116896|116796|116916|116816|116869.1|116769.1|203
1629945300000|2021-08-26 02:35:00|116895|116795|116891.4|116791.4|116899.5|116799.5|116864.4|116764.4|189
1629945600000|2021-08-26 02:40:00|116890.5|116790.5|116983|116883|116986|116886|116874.4|116774.4|278
1629945900000|2021-08-26 02:45:00|116984|116884|116974|116874|117001.2|116901.2|116945|116845|214
1629946200000|2021-08-26 02:50:00|116974.2|116874.2|116935.4|116835.4|116978|116878|116907|116807|245
1629946500000|2021-08-26 02:55:00|116927|116827|116856.4|116756.4|116929.5|116829.5|116855.9|116755.9|218
1629946800000|2021-08-26 03:00:00|116852.6|116752.6|116874.5|116774.5|116897.5|116797.5|116851.4|116751.4|182
1629947100000|2021-08-26 03:05:00|116874.4|116774.4|116967.5|116867.5|116984|116884|116874|116774|182
1629947400000|2021-08-26 03:10:00|116967.1|116867.1|117114.5|117014.5|117114.7|117014.7|116952.3|116852.3|345
1629947700000|2021-08-26 03:15:00|117116.2|117016.2|117127.7|117027.7|117173.1|117073.1|117113|117013|276
1629948000000|2021-08-26 03:20:00|117126.7|117026.7|117139.1|117039.1|117199.3|117099.3|117116.6|117016.6|313
1629948300000|2021-08-26 03:25:00|117141.1|117041.1|117172.5|117072.5|117179.1|117079.1|117093.9|116993.9|251
1629948600000|2021-08-26 03:30:00|117172.1|117072.1|117197.5|117097.5|117199.4|117099.4|117168.7|117068.7|178
1629948900000|2021-08-26 03:35:00|117197|117097|117211.5|117111.5|117231.2|117131.2|117193.5|117093.5|170
1629949200000|2021-08-26 03:40:00|117214.5|117114.5|117208.4|117108.4|117223|117123|117186|117086|192
1629949500000|2021-08-26 03:45:00|117208|117108|117214|117114|117229.7|117129.7|117204|117104|114
1629949800000|2021-08-26 03:50:00|117218.7|117118.7|117222.7|117122.7|117228.4|117128.4|117207.4|117107.4|55
1629950100000|2021-08-26 03:55:00|117222.4|117122.4|117222.4|117122.4|117228.9|117128.9|117171.4|117071.4|167
1629950400000|2021-08-26 04:00:00|117222.2|117122.2|117223|117123|117234.8|117134.8|117213.4|117113.4|136
1629950700000|2021-08-26 04:05:00|117222.5|117122.5|117175|117075|117237.5|117137.5|117173.5|117073.5|179
1629951000000|2021-08-26 04:10:00|117176.4|117076.4|117145.4|117045.4|117183.5|117083.5|117143.7|117043.7|152
1629951300000|2021-08-26 04:15:00|117146|117046|117109|117009|117152.1|117052.1|117093.7|116993.7|173
1629951600000|2021-08-26 04:20:00|117111.7|117011.7|117147.5|117047.5|117147.5|117047.5|117108.9|117008.9|112
1629951900000|2021-08-26 04:25:00|117148|117048|117125|117025|117162.1|117062.1|117118.4|117018.4|150
1629952200000|2021-08-26 04:30:00|117124.5|117024.5|117114|117014|117143.4|117043.4|117111|117011|186
1629952500000|2021-08-26 04:35:00|117115.4|117015.4|117093|116993|117130.1|117030.1|117090.2|116990.2|131
1629952800000|2021-08-26 04:40:00|117091.1|116991.1|117104|117004|117127.6|117027.6|117078.9|116978.9|162
1629953100000|2021-08-26 04:45:00|117107.5|117007.5|117141.6|117041.6|117144|117044|117104|117004|257
1629953400000|2021-08-26 04:50:00|117138.5|117038.5|117141|117041|117155|117055|117122.5|117022.5|180
1629953700000|2021-08-26 04:55:00|117141.6|117041.6|117176.5|117076.5|117189.4|117089.4|117141.6|117041.6|137
1629954000000|2021-08-26 05:00:00|117178.7|117078.7|117174.7|117074.7|117195|117095|117161.5|117061.5|130
1629954300000|2021-08-26 05:05:00|117175|117075|117155|117055|117180.9|117080.9|117137.6|117037.6|177
1629954600000|2021-08-26 05:10:00|117151|117051|117159|117059|117181.5|117081.5|117147.6|117047.6|139
1629954900000|2021-08-26 05:15:00|117159.4|117059.4|117140|117040|117159.4|117059.4|117135|117035|163
1629955200000|2021-08-26 05:20:00|117136|117036|117030.9|116930.9|117136|117036|117022.1|116922.1|303
1629955500000|2021-08-26 05:25:00|117031.5|116931.5|116964.4|116864.4|117047.5|116947.5|116958.7|116858.7|302
1629955800000|2021-08-26 05:30:00|117018|116818|116989|116889|117018|116895.7|116950.9|116818|342
1629956100000|2021-08-26 05:35:00|116989.1|116889.1|117029.2|116929.2|117029.7|116929.7|116981.4|116881.4|140
1629956400000|2021-08-26 05:40:00|117028.5|116928.5|116998.1|116898.1|117030|116930|116954.2|116854.2|221
1629956700000|2021-08-26 05:45:00|116998.6|116898.6|116984.7|116884.7|116998.6|116898.6|116971.1|116871.1|133
1629957000000|2021-08-26 05:50:00|116982.4|116882.4|117064.7|116964.7|117072.9|116972.9|116981.5|116881.5|243
1629957300000|2021-08-26 05:55:00|117063.5|116963.5|117055.5|116955.5|117067.5|116967.5|117024.7|116924.7|148
1629957600000|2021-08-26 06:00:00|117051|116951|117066.5|116966.5|117075.1|116975.1|117035.7|116935.7|257
1629957900000|2021-08-26 06:05:00|117066.1|116966.1|117113.7|117013.7|117113.7|117013.7|117056.5|116956.5|176
1629958200000|2021-08-26 06:10:00|117114.2|117014.2|117151|117051|117163|117063|117094.4|116994.4|211
1629958500000|2021-08-26 06:15:00|117152|117052|117151.1|117051.1|117177.5|117077.5|117132.5|117032.5|190
1629958800000|2021-08-26 06:20:00|117150.4|117050.4|117148.1|117048.1|117168.6|117068.6|117128|117028|158
1629959100000|2021-08-26 06:25:00|117145.4|117045.4|117124|117024|117155.4|117055.4|117099.5|116999.5|226
1629959400000|2021-08-26 06:30:00|117119.5|117019.5|117056.5|116956.5|117146.5|117019.5|117054.4|116924.2|170
1629959700000|2021-08-26 06:35:00|117060.6|116960.6|117113|116913|117113|116960.6|117021.5|116855.2|55
1629960000000|2021-08-26 06:40:00|117113.5|116913.5|117055.4|116955.4|117113.9|116964.6|117045|116911.6|52
1629960300000|2021-08-26 06:45:00|117059.6|116959.6|117125.2|116925.2|117148|116986.4|117059.6|116915.2|103
1629960600000|2021-08-26 06:50:00|117128.8|116928.8|117107.6|117007.6|117155.6|117022.6|117086.4|116928.8|57
1629960900000|2021-08-26 06:55:00|117106.8|117006.8|117102.9|117002.9|117160.8|117026.2|117102.9|116960.1|36
1629961200000|2021-08-26 07:00:00|117102.4|117002.4|117085|116985|117114.5|117014.5|117085|116985|96
1629961500000|2021-08-26 07:05:00|117087.6|116987.6|117105|117005|117110.3|117010.3|117085|116985|103
1629961800000|2021-08-26 07:10:00|117106.6|117006.6|117095.1|116995.1|117111.1|117011.1|117091.9|116991.9|86
1629962100000|2021-08-26 07:15:00|117088.9|116988.9|117110|116910|117111.5|116995.6|117049.5|116897.2|89
1629962400000|2021-08-26 07:20:00|117109.1|116909.1|117068|116868|117131.1|116985.1|117051|116851|74
1629962700000|2021-08-26 07:25:00|117076|116876|117039|116839|117076|116876|117037|116837|23
1629963000000|2021-08-26 07:30:00|117040|116840|117012.8|116912.8|117047.1|116914.8|116979.2|116820.1|70
1629963300000|2021-08-26 07:35:00|117011.8|116911.8|117026.6|116826.6|117058.5|116911.8|117008.2|116823.4|78
1629963600000|2021-08-26 07:40:00|117028.5|116828.5|117022.4|116822.4|117034.2|116834.2|117017.4|116817.4|109
1629963900000|2021-08-26 07:45:00|117021.9|116821.9|116962.4|116862.4|117037.4|116880.7|116962.4|116820.4|116
1629964200000|2021-08-26 07:50:00|116962.9|116862.9|117146.4|116946.4|117177.5|117012.4|116962.9|116862.9|109
1629964500000|2021-08-26 07:55:00|117145.9|116945.9|117100.5|116900.5|117146.4|116984.8|117055|116891.4|176
1629964800000|2021-08-26 08:00:00|117101.8|116901.8|117168|116968|117177.1|117010|117097.7|116901.8|127
1629965100000|2021-08-26 08:05:00|117163.5|116963.5|117192.9|116992.9|117214.5|117063.2|117137|116963.5|79
1629965400000|2021-08-26 08:10:00|117187.2|116987.2|117184.3|116984.3|117197|117059.7|117148.7|116983.2|43
1629965700000|2021-08-26 08:15:00|117184.1|116984.1|117193.2|116993.2|117203.2|117059.7|117143.7|116983.2|60
1629966000000|2021-08-26 08:20:00|117189.9|116989.9|117191.1|116991.1|117191.1|116991.1|117183.2|116983.2|33
1629966300000|2021-08-26 08:25:00|117190.5|116990.5|117206|117006|117206.7|117006.7|117190.1|116990.1|24
1629966600000|2021-08-26 08:30:00|117205|117005|117210.5|117010.5|117210.5|117010.5|117202.3|117002.3|52
1629966900000|2021-08-26 08:35:00|117211|117011|117203.5|117003.5|117215|117015|117193.3|116993.3|77
1629967200000|2021-08-26 08:40:00|117204|117004|117205.3|117005.3|117209.5|117009.5|117191.3|116991.3|95
1629967500000|2021-08-26 08:45:00|117204.3|117004.3|117208.4|117008.4|117208.4|117008.4|117191.3|116991.3|50
1629967800000|2021-08-26 08:50:00|117192.6|117092.6|117215|117015|117235.1|117099.5|117165|117001.6|79
1629968100000|2021-08-26 08:55:00|117215.5|117015.5|117230.3|117030.3|117264.3|117103.3|117200|117015.5|102
1629968400000|2021-08-26 09:00:00|117231.3|117031.3|117215|117015|117233|117033|117205.5|117005.5|48
1629968700000|2021-08-26 09:05:00|117214.5|117014.5|117211.9|117011.9|117216|117016|117210.1|117010.1|7
1629969000000|2021-08-26 09:10:00|117206.8|117006.8|117187.3|116987.3|117211.8|117047.5|117141.8|116945.9|64
1629969300000|2021-08-26 09:15:00|117187.2|116987.2|117181.8|116981.8|117193.5|116993.5|117181.8|116981.8|15
1629969600000|2021-08-26 09:20:00|117181.9|116981.9|117177|116977|117181.9|117035.6|117122.3|116966.8|25
1629969900000|2021-08-26 09:25:00|117176|116976|117150|116950|117176|117027.8|117109.8|116939|46
1629970200000|2021-08-26 09:30:00|117104|117004|117103.5|116903.5|117146|117004|117048.2|116861.1|152
1629970500000|2021-08-26 09:35:00|117103.1|116903.1|117117.5|116917.5|117120|116963.5|117063.5|116903.1|16
1629970800000|2021-08-26 09:40:00|117111.8|116911.8|117113.5|116913.5|117114|116914|117093.5|116893.5|39
1629971100000|2021-08-26 09:45:00|117112|116912|117103|116903|117112.4|116912.4|117052.3|116852.3|119
1629971400000|2021-08-26 09:50:00|117102.5|116902.5|117100|116900|117146.9|116946.9|117099.5|116899.5|73
1629971700000|2021-08-26 09:55:00|117100.5|116900.5|117071|116871|117101|116901|117069.4|116869.4|28
1629972000000|2021-08-26 10:00:00|117070.5|116870.5|117073.4|116873.4|117101.5|116901.5|117025.4|116825.4|61
1629972300000|2021-08-26 10:05:00|117073.9|116873.9|117051.5|116851.5|117083|116883|117044.9|116844.9|87
1629972600000|2021-08-26 10:10:00|117051.8|116851.8|117033.5|116833.5|117082.5|116882.5|117033.5|116833.5|31
1629972900000|2021-08-26 10:15:00|117037|116837|117054.4|116854.4|117070|116870|117032|116832|38
1629973200000|2021-08-26 10:20:00|117053.9|116853.9|117084.3|116884.3|117084.3|116884.3|117053.8|116852|20
1629973500000|2021-08-26 10:25:00|117085.3|116885.3|117091.3|116891.3|117091.3|116891.3|117080.9|116880.9|8
1629973800000|2021-08-26 10:30:00|117091.8|116891.8|116989.8|116889.8|117099.3|116899.3|116989.1|116838.3|67
1629974100000|2021-08-26 10:35:00|116989.7|116889.7|116997.5|116897.5|117104.9|116910.4|116989.2|116855.1|46
1629974400000|2021-08-26 10:40:00|116998.8|116898.8|117041.2|116841.2|117047.5|116898.8|116998.8|116841.2|11
1629974700000|2021-08-26 10:45:00|117039.1|116839.1|117036.7|116836.7|117039.1|116839.1|117031|116831|23
1629975000000|2021-08-26 10:50:00|117037.2|116837.2|117031.2|116831.2|117043.2|116843.2|117031.2|116831.2|10
1629975300000|2021-08-26 10:55:00|117031.7|116831.7|117031.2|116831.2|117033.4|116833.4|117031.2|116831.2|5
1629975600000|2021-08-26 11:00:00|117030.7|116830.7|117026.1|116826.1|117030.7|116830.7|117023.8|116823.8|10
1629975900000|2021-08-26 11:05:00|117025.6|116825.6|116990|116790|117035|116835|116990|116790|45
1629976200000|2021-08-26 11:10:00|116990.1|116790.1|116990.8|116790.8|117010|116810|116970|116770|28
1629976500000|2021-08-26 11:15:00|116991.8|116791.8|116944.9|116744.9|117005.1|116805.1|116895.9|116695.9|74
1629976800000|2021-08-26 11:20:00|116943.2|116743.2|116916.5|116716.5|116944.9|116744.9|116879.9|116679.9|22
1629977100000|2021-08-26 11:25:00|116910.6|116710.6|116888.3|116688.3|116920.1|116720.1|116882|116682|73
1629977400000|2021-08-26 11:30:00|116900|116700|116910|116710|116910|116750.6|116850.6|116673.3|41
1629977700000|2021-08-26 11:35:00|116909.5|116709.5|116951.9|116751.9|116954.7|116754.7|116908.5|116708.5|55
1629978000000|2021-08-26 11:40:00|116947.2|116747.2|116930.3|116730.3|116953.5|116753.5|116922.5|116722.5|53
1629978300000|2021-08-26 11:45:00|116925.8|116725.8|116881.6|116681.6|116925.8|116754|116854|116681.1|47
1629978600000|2021-08-26 11:50:00|116882.1|116682.1|116887|116687|116900.5|116700.5|116881.1|116681.1|26
1629978900000|2021-08-26 11:55:00|116888.5|116688.5|116898|116698|116911.8|116711.8|116884.2|116684.2|33
1629979200000|2021-08-26 12:00:00|116896|116696|116900|116700|116900.6|116700.6|116878.4|116678.4|42
1629979500000|2021-08-26 12:05:00|116900.5|116700.5|116892.8|116692.8|116900.5|116700.5|116881.9|116681.9|12
1629979800000|2021-08-26 12:10:00|116893.3|116693.3|116878|116678|116893.5|116693.5|116874.3|116674.3|31
1629980100000|2021-08-26 12:15:00|116880|116680|116908.8|116708.8|116908.8|116708.8|116880|116680|28
1629980400000|2021-08-26 12:20:00|116909|116709|116943.8|116743.8|116943.8|116743.8|116908|116708|39
1629980700000|2021-08-26 12:25:00|116944.3|116744.3|116929|116729|116945.5|116745.5|116928.5|116728.5|26
1629981000000|2021-08-26 12:30:00|116928.5|116728.5|116912.9|116712.9|116939.5|116739.5|116901.3|116701.3|49
1629981300000|2021-08-26 12:35:00|116912.4|116712.4|117035.1|116835.1|117050|116850|116912.4|116712.4|52
1629981600000|2021-08-26 12:40:00|117035.3|116835.3|117100.1|116900.1|117124|116938.7|116994.3|116835.3|92
1629981900000|2021-08-26 12:45:00|117100.5|116900.5|117088.3|116888.3|117101|116901|117087.3|116887.3|20
1629982200000|2021-08-26 12:50:00|117088.8|116888.8|117125.3|116925.3|117125.3|116925.3|117088.8|116888.8|27
1629982500000|2021-08-26 12:55:00|117125.8|116925.8|117108.3|116908.3|117130|116930|117106.8|116906.8|22
1629982800000|2021-08-26 13:00:00|117110.4|116910.4|117067.5|116967.5|117115.1|116967.5|117067.5|116883.7|51
1629983100000|2021-08-26 13:05:00|117065|116965|117152.7|116952.7|117164.4|117007.5|117065|116927.7|53
1629983400000|2021-08-26 13:10:00|117152.5|116952.5|117151.2|116951.2|117155.5|116990.2|117087.7|116937.7|28
1629983700000|2021-08-26 13:15:00|117150.2|116950.2|117121|116921|117150.2|116966.5|117055|116921|40
1629984000000|2021-08-26 13:20:00|117120.1|116920.1|117081.9|116981.9|117126.9|116986.9|117079.9|116920.1|16
1629984300000|2021-08-26 13:25:00|117117.4|116917.4|117101.5|116901.5|117117.4|116980.4|117060.5|116901.5|40
1629984600000|2021-08-26 13:30:00|117102|116902|117111|116911|117112|116962.5|117038.8|116881.5|40
1629984900000|2021-08-26 13:35:00|117111.5|116911.5|117115.4|116915.4|117123.5|116923.5|117110.5|116910.5|36
1629985200000|2021-08-26 13:40:00|117115.9|116915.9|117140|116940|117148.5|116996.4|117075.5|116915.9|47
1629985500000|2021-08-26 13:45:00|117144.5|116944.5|117143.9|116943.9|117145|116945|117142.5|116942.5|12
1629985800000|2021-08-26 13:50:00|117139.7|116939.7|117140.4|116940.4|117140.4|116940.4|117138.5|116938.5|5
1629986100000|2021-08-26 13:55:00|117140.2|116940.2|117149.7|116949.7|117149.7|116949.7|117140.2|116940.2|11
1629986400000|2021-08-26 14:00:00|117150.2|116950.2|117101|117001|117150.2|117001|117098|116950|24
1629986700000|2021-08-26 14:05:00|117099.5|116999.5|117100.5|117000.5|117101.5|117001.5|117095|116995|32
1629987000000|2021-08-26 14:10:00|117101|117001|117105|116905|117119.6|117001|117080|116904.6|43
1629987300000|2021-08-26 14:15:00|117106|116906|117040.5|116940.5|117106|116965.5|117040.5|116906|17
1629987600000|2021-08-26 14:20:00|117040|116940|117061.5|116961.5|117061.5|116961.5|117040|116940|34
1629987900000|2021-08-26 14:25:00|117064.8|116964.8|117067|116967|117178.2|117031|117064.8|116964.8|64
1629988200000|2021-08-26 14:30:00|117067.3|116967.3|117082|116982|117099.2|116999.2|117066|116966|41
1629988500000|2021-08-26 14:35:00|117081.5|116981.5|117073.3|116973.3|117081.5|116981.5|117061.5|116961.5|22
1629988800000|2021-08-26 14:40:00|117073.8|116973.8|117118.5|117018.5|117121.5|117021.5|117073|116973|29
1629989100000|2021-08-26 14:45:00|117118|117018|117124|117024|117129|117029|117117.5|117017.5|12
1629989400000|2021-08-26 14:50:00|117121.5|117021.5|117123.5|117023.5|117129|117029|117119|117019|35
1629989700000|2021-08-26 14:55:00|117124|117024|117145.5|117045.5|117148.4|117048.4|117123.5|117023.5|27
1629990000000|2021-08-26 15:00:00|117144.5|117044.5|117177.6|117077.6|117181.6|117081.6|117143.3|117043.3|53
1629990300000|2021-08-26 15:05:00|117181|117081|117126.6|117026.6|117181.5|117081.5|117126.6|117026.6|42
1629990600000|2021-08-26 15:10:00|117126.1|117026.1|117091.6|116991.6|117154.5|117026.1|117091.1|116954.5|54
1629990900000|2021-08-26 15:15:00|117093.7|116993.7|117115.9|117015.9|117120|117020|117093.7|116993.7|40
1629991200000|2021-08-26 15:20:00|117115.4|117015.4|117167.8|116967.8|117167.8|117015.4|117115.4|116967.8|2
1629991500000|2021-08-26 15:25:00|117163.8|116963.8|117157.9|116957.9|117163.8|116963.8|117157.9|116957.9|9
1629991800000|2021-08-26 15:30:00|117159.4|116959.4|117173.5|116973.5|117173.5|116973.5|117159.4|116959.4|21
1629992100000|2021-08-26 15:35:00|117173|116973|117171.7|116971.7|117178|116978|117171.5|116971.5|21
1629992400000|2021-08-26 15:40:00|117170.9|116970.9|117173.2|116973.2|117173.2|116973.2|117168.1|116968.1|7
1629992700000|2021-08-26 15:45:00|117174.7|116974.7|117143|117043|117187.6|117057.5|117118.4|116974.7|39
1629993000000|2021-08-26 15:50:00|117142.5|117042.5|117175.5|116975.5|117175.5|117042.5|117123|116975|28
1629993300000|2021-08-26 15:55:00|117174.5|116974.5|117165.8|116965.8|117174.5|116974.5|117165.4|116965.4|23
1629993600000|2021-08-26 16:00:00|117167.4|116967.4|117162.5|116962.5|117167.4|116967.4|117162.5|116962.5|7
1629993900000|2021-08-26 16:05:00|117163.8|116963.8|117160.9|116960.9|117165.4|116965.4|117159.5|116959.5|10
1629994200000|2021-08-26 16:10:00|117162.4|116962.4|117167.2|116967.2|117168.5|117016.9|117115.5|116959.5|16
1629994500000|2021-08-26 16:15:00|117165.6|116965.6|117130.4|117030.4|117177.3|117031.4|117127.8|116965.6|20
1629994800000|2021-08-26 16:20:00|117130.6|117030.6|117130.5|117030.5|117131|117031|117128.6|117028.6|10
1629995100000|2021-08-26 16:25:00|117131|117031|117131.9|117031.9|117131.9|117031.9|117131|117031|2
1629995400000|2021-08-26 16:30:00|117132.4|117032.4|117125|117025|117133.4|117033.4|117125|117025|18
1629995700000|2021-08-26 16:35:00|117124.5|117024.5|117126.5|117026.5|117126.5|117026.5|117124|117024|6
1629996000000|2021-08-26 16:40:00|117127|117027|117125|117025|117128|117028|117125|117025|5
1629996600000|2021-08-26 16:50:00|117126|117026|117137.5|117037.5|117143|117043|117126|117026|18
1629996900000|2021-08-26 16:55:00|117137|117037|117138|117038|117153.5|117053.5|117137|117037|22
1629997200000|2021-08-26 17:00:00|117140.5|117040.5|117137.5|117037.5|117141.3|117041.3|117137|117037|12
1629997500000|2021-08-26 17:05:00|117137|117037|117119|117019|117137|117037|117118|117018|9
1629997800000|2021-08-26 17:10:00|117119.5|117019.5|117173.3|116973.3|117176.2|117028.2|117119.5|116959|33
1629998100000|2021-08-26 17:15:00|117173.8|116973.8|117179.8|116979.8|117181.3|116981.3|117173.8|116973.8|11
1629998400000|2021-08-26 17:20:00|117180.8|116980.8|117185.9|116985.9|117187.3|116987.3|117180.8|116980.8|8
1629998700000|2021-08-26 17:25:00|117186.9|116986.9|117178.5|116978.5|117189.7|117079|117126|116959.5|79
1629999000000|2021-08-26 17:30:00|117178|116978|117173.5|116973.5|117178|116978|117173.5|116973.5|13
1629999600000|2021-08-26 17:40:00|117173|116973|117124|117024|117173|117024|117123.5|116972.5|4
1629999900000|2021-08-26 17:45:00|117123.5|117023.5|117123.5|117023.5|117123.5|117023.5|117123.5|117023.5|1
1630000200000|2021-08-26 17:50:00|117122|117022|117170|116970|117170.5|117022|117121|116963|17
1630000500000|2021-08-26 17:55:00|117169|116969|117165|116965|117169|116969|117163.5|116963.5|15
1630000800000|2021-08-26 18:00:00|117167|116967|117170|116970|117170.5|116970.5|117167|116967|13
1630001100000|2021-08-26 18:05:00|117172|116972|117133.5|117033.5|117175.5|117033.5|117126|116972|19
1630001400000|2021-08-26 18:10:00|117134|117034|117175.5|117075.5|117177|117077|117130.5|117030.5|46
1630001700000|2021-08-26 18:15:00|117176.5|117076.5|117219.5|117019.5|117221.1|117077|117169|117013.8|30
1630002000000|2021-08-26 18:20:00|117219|117019|117219|117019|117219|117019|117219|117019|1
1630002300000|2021-08-26 18:25:00|117220|117020|117221.5|117021.5|117222|117022|117220|117020|4
1630002600000|2021-08-26 18:30:00|117222|117022|117222|117022|117222|117022|117221.5|117021.5|3
1630003500000|2021-08-26 18:45:00|117222.3|117022.3|117178.5|117078.5|117225.5|117078.5|117175|117022.3|15
1630003800000|2021-08-26 18:50:00|117178|117078|117228|117028|117228|117078.5|117177.5|117028|7
1630004100000|2021-08-26 18:55:00|117227.5|117027.5|117178.5|117078.5|117227.5|117078.5|117156.8|117022.9|40
1630004400000|2021-08-26 19:00:00|117179|117079|117180|117080|117180|117080|117179|117079|5
1630005000000|2021-08-26 19:10:00|117181.5|117081.5|117183|117083|117183|117083|117181.5|117081.5|2
1630005600000|2021-08-26 19:20:00|117181.5|117081.5|117180|117080|117181.5|117081.5|117180|117080|2
1630005900000|2021-08-26 19:25:00|117180.5|117080.5|117180|117080|117185.5|117085.5|117180|117080|17
1630006200000|2021-08-26 19:30:00|117179.5|117079.5|117174.5|117074.5|117180|117080|117174.5|117074.5|8
1630006500000|2021-08-26 19:35:00|117174|117074|117174.5|117074.5|117175|117075|117169.5|117069.5|11
1630007100000|2021-08-26 19:45:00|117175|117075|117173.5|117073.5|117175.5|117075.5|117173.5|117073.5|5
1630007400000|2021-08-26 19:50:00|117173|117073|117160.5|117060.5|117173|117073|117160|117060|17
1630007700000|2021-08-26 19:55:00|117160|117060|117185.5|117085.5|117186.5|117086.5|117160|117060|21
1630022400000|2021-08-27 00:00:00|117235|117035|117451.5|117251.5|117466|117311.1|117235|117035|218
1630022700000|2021-08-27 00:05:00|117450.5|117250.5|117350.8|117250.8|117450.5|117289|117304.1|117204.1|248
1630023000000|2021-08-27 00:10:00|117347.8|117247.8|117406.5|117306.5|117437|117310.8|117320.7|117220.7|246
1630023300000|2021-08-27 00:15:00|117406.1|117306.1|117449|117349|117449.9|117349.9|117387|117287|300
1630023600000|2021-08-27 00:20:00|117449.1|117349.1|117477|117377|117492.1|117392.1|117435|117335|195
1630023900000|2021-08-27 00:25:00|117476.5|117376.5|117454.5|117354.5|117514|117414|117454.5|117354.5|362
1630024200000|2021-08-27 00:30:00|117451|117351|117468|117368|117497.1|117397.1|117451|117351|183
1630024500000|2021-08-27 00:35:00|117470.5|117370.5|117470.5|117370.5|117473.5|117373.5|117423.5|117323.5|141
1630024800000|2021-08-27 00:40:00|117469.5|117369.5|117462.6|117362.6|117470.6|117370.6|117448.1|117348.1|190
1630025100000|2021-08-27 00:45:00|117463.1|117363.1|117449.5|117349.5|117468|117368|117418|117318|202
1630025400000|2021-08-27 00:50:00|117450|117350|117469.5|117369.5|117470.5|117370.5|117433.5|117333.5|146
1630025700000|2021-08-27 00:55:00|117470.5|117370.5|117464.1|117364.1|117471.1|117371.1|117444.1|117344.1|145
1630026000000|2021-08-27 01:00:00|117461|117361|117393.5|117293.5|117469.3|117369.3|117361.3|117261.3|265
1630026300000|2021-08-27 01:05:00|117393|117293|117419.1|117319.1|117419.5|117319.5|117373.1|117273.1|211
1630026600000|2021-08-27 01:10:00|117416.5|117316.5|117388|117288|117416.5|117316.5|117364.4|117264.4|291
1630026900000|2021-08-27 01:15:00|117391.1|117291.1|117355.4|117255.4|117394.5|117294.5|117343|117243|288
1630027200000|2021-08-27 01:20:00|117355|117255|117330.1|117230.1|117355|117255|117258.5|117158.5|310
1630027500000|2021-08-27 01:25:00|117327|117227|117304|117204|117327|117227|117271.5|117171.5|239
1630027800000|2021-08-27 01:30:00|117306.3|117206.3|117295|117195|117335|117235|117282.5|117182.5|280
1630028100000|2021-08-27 01:35:00|117296.5|117196.5|117261.1|117161.1|117306.5|117206.5|117257.5|117157.5|211
1630028400000|2021-08-27 01:40:00|117260.7|117160.7|117299.4|117199.4|117302.7|117202.7|117254.4|117154.4|263
1630028700000|2021-08-27 01:45:00|117299|117199|117289.5|117189.5|117328.1|117228.1|117282.4|117182.4|212
1630029000000|2021-08-27 01:50:00|117290|117190|117283.1|117183.1|117303.5|117203.5|117282.5|117182.5|187
1630029300000|2021-08-27 01:55:00|117283.5|117183.5|117298|117198|117328|117228|117283.1|117183.1|238
1630029600000|2021-08-27 02:00:00|117297.1|117197.1|117146.4|117046.4|117298.5|117198.5|117131|117031|336
1630029900000|2021-08-27 02:05:00|117146.5|117046.5|117163.5|117063.5|117164.1|117064.1|117125|117025|344
1630030200000|2021-08-27 02:10:00|117166|117066|117171.4|117071.4|117188.2|117088.2|117150.7|117050.7|193
1630030500000|2021-08-27 02:15:00|117170|117070|117196|117096|117214.4|117114.4|117170|117070|218
1630030800000|2021-08-27 02:20:00|117195|117095|117139.1|117039.1|117195|117095|117125.9|117025.9|285
1630031100000|2021-08-27 02:25:00|117139.5|117039.5|117083|116983|117149.6|117049.6|117067.2|116967.2|183
1630031400000|2021-08-27 02:30:00|117084.5|116984.5|116937.1|116837.1|117085.7|116985.7|116924|116824|426
1630031700000|2021-08-27 02:35:00|116938.3|116838.3|116996.5|116896.5|117000.1|116900.1|116908.1|116808.1|284
1630032000000|2021-08-27 02:40:00|116995|116895|116966.3|116866.3|116995|116895|116955.8|116855.8|240
1630032300000|2021-08-27 02:45:00|116967.5|116867.5|117018.7|116918.7|117018.7|116918.7|116967.5|116867.5|241
1630032600000|2021-08-27 02:50:00|117015.4|116915.4|116997.4|116897.4|117042.2|116942.2|116980|116880|242
1630032900000|2021-08-27 02:55:00|116997.9|116897.9|117073.1|116973.1|117075|116975|116985.4|116885.4|324
1630033200000|2021-08-27 03:00:00|117074|116974|117057.5|116957.5|117085|116985|117022.1|116922.1|206
1630033500000|2021-08-27 03:05:00|117057|116957|117072.5|116972.5|117088.1|116988.1|117032.5|116932.5|165
1630033800000|2021-08-27 03:10:00|117071|116971|117067|116967|117072.5|116972.5|117046|116946|147
1630034100000|2021-08-27 03:15:00|117066.5|116966.5|117058|116958|117086.5|116986.5|117045.1|116945.1|170
1630034400000|2021-08-27 03:20:00|117057.5|116957.5|117034.4|116934.4|117067|116967|117030.6|116930.6|160
1630034700000|2021-08-27 03:25:00|117035|116935|117011.1|116911.1|117035|116935|116989.5|116889.5|149
1630035000000|2021-08-27 03:30:00|117015|116915|116999.1|116899.1|117032.6|116932.6|116979.7|116879.7|156
1630035300000|2021-08-27 03:35:00|117000.5|116900.5|117005|116905|117018.7|116918.7|116994.1|116894.1|66
1630035600000|2021-08-27 03:40:00|116998.5|116898.5|116988.5|116888.5|117000.3|116900.3|116967.5|116867.5|118
1630035900000|2021-08-27 03:45:00|116988.1|116888.1|116956.5|116856.5|116989.2|116889.2|116949.2|116849.2|69
1630036200000|2021-08-27 03:50:00|116958.5|116858.5|116969|116869|116990.7|116890.7|116948.9|116848.9|128
1630036500000|2021-08-27 03:55:00|116968.7|116868.7|116970.7|116870.7|117006.4|116906.4|116965.9|116865.9|114
1630036800000|2021-08-27 04:00:00|116970.2|116870.2|116996|116896|117001|116901|116960|116860|134
1630037100000|2021-08-27 04:05:00|116995.5|116895.5|117015.5|116915.5|117020.1|116920.1|116988.7|116888.7|109
1630037400000|2021-08-27 04:10:00|117014.4|116914.4|117050.5|116950.5|117062.5|116962.5|117010.2|116910.2|179
1630037700000|2021-08-27 04:15:00|117051.1|116951.1|117056.4|116956.4|117081.5|116981.5|117046.5|116946.5|192
1630038000000|2021-08-27 04:20:00|117056|116956|117031.7|116931.7|117056|116956|117018.4|116918.4|120
1630038300000|2021-08-27 04:25:00|117031.5|116931.5|117080|116980|117081|116981|117022|116922|145
1630038600000|2021-08-27 04:30:00|117081.1|116981.1|117074.5|116974.5|117081.1|116981.1|117048.5|116948.5|177
1630038900000|2021-08-27 04:35:00|117071|116971|117114.4|117014.4|117143.1|117043.1|117061|116961|242
1630039200000|2021-08-27 04:40:00|117111.2|117011.2|117120.2|117020.2|117137.1|117037.1|117093.1|116993.1|129
1630039500000|2021-08-27 04:45:00|117120.7|117020.7|117089.7|116989.7|117125.4|117025.4|117071.2|116971.2|146
1630039800000|2021-08-27 04:50:00|117090.2|116990.2|117112|117012|117117.2|117017.2|117089.2|116989.2|127
1630040100000|2021-08-27 04:55:00|117107|117007|117137|117037|117137|117037|117083.4|116983.4|152
1630040400000|2021-08-27 05:00:00|117138|117038|117125|117025|117143.5|117043.5|117112.4|117012.4|208
1630040700000|2021-08-27 05:05:00|117124.6|117024.6|117126|117026|117148|117048|117112|117012|190
1630041000000|2021-08-27 05:10:00|117125.5|117025.5|117075.5|116975.5|117125.5|117025.5|117062.6|116962.6|204
1630041300000|2021-08-27 05:15:00|117076.6|116976.6|117082.4|116982.4|117110.1|117010.1|117070.1|116970.1|154
1630041600000|2021-08-27 05:20:00|117081.5|116981.5|117045.8|116945.8|117092.6|116992.6|117031.5|116931.5|170
1630041900000|2021-08-27 05:25:00|117045.4|116945.4|117026|116926|117046.9|116946.9|117006.5|116906.5|205
1630042200000|2021-08-27 05:30:00|117026.4|116926.4|117033.9|116933.9|117038|116938|117022.1|116922.1|212
1630042500000|2021-08-27 05:35:00|117038|116938|117067.9|116967.9|117078|116978|117037.4|116937.4|264
1630042800000|2021-08-27 05:40:00|117065.2|116965.2|117053.5|116953.5|117065.2|116965.2|117041.1|116941.1|190
1630043100000|2021-08-27 05:45:00|117060.3|116960.3|117048.4|116948.4|117080.1|116980.1|117042.1|116942.1|266
1630043400000|2021-08-27 05:50:00|117051.1|116951.1|117032.6|116932.6|117054.5|116954.5|117019|116919|211
1630043700000|2021-08-27 05:55:00|117032.1|116932.1|117048|116948|117062.1|116962.1|117028|116928|238
1630044000000|2021-08-27 06:00:00|117047.5|116947.5|116969.7|116869.7|117057|116957|116969.4|116869.4|371
1630044300000|2021-08-27 06:05:00|116970.4|116870.4|117021.1|116921.1|117028.1|116928.1|116969.4|116869.4|376
1630044600000|2021-08-27 06:10:00|117022.5|116922.5|117014|116914|117035.4|116935.4|117009|116909|164
1630044900000|2021-08-27 06:15:00|117013.9|116913.9|117035.3|116935.3|117036.3|116936.3|117003.5|116903.5|318
1630045200000|2021-08-27 06:20:00|117035.1|116935.1|117016.9|116916.9|117095|116995|117011.1|116911.1|405
1630045500000|2021-08-27 06:25:00|117016.4|116916.4|117015|116915|117038.7|116938.7|116998.9|116898.9|214
1630045800000|2021-08-27 06:30:00|117014|116914|116995.6|116895.6|117015|116915|116978.5|116878.5|103
1630046100000|2021-08-27 06:35:00|116994.9|116894.9|116991|116891|117001.1|116901.1|116975|116875|42
1630046400000|2021-08-27 06:40:00|116990|116890|116977.9|116877.9|116997.6|116897.6|116975|116875|54
1630046700000|2021-08-27 06:45:00|116979.5|116879.5|117028|116928|117028.5|116928.5|116978.4|116878.4|42
1630047000000|2021-08-27 06:50:00|117029|116929|117072.5|116872.5|117131.1|116964.8|117005.2|116859.7|182
1630047300000|2021-08-27 06:55:00|117075.8|116875.8|117073.5|116873.5|117075.8|116936.6|116994|116866.2|111
1630047600000|2021-08-27 07:00:00|117072.5|116872.5|117030.7|116930.7|117079.5|116935.5|116999.2|116872.5|75
1630047900000|2021-08-27 07:05:00|117030.2|116930.2|117100.6|116900.6|117130.1|116978.1|117022.1|116883.9|107
1630048200000|2021-08-27 07:10:00|117101.1|116901.1|117099.5|116899.5|117146|116980.1|117055.5|116893|110
1630048500000|2021-08-27 07:15:00|117098.5|116898.5|117083.8|116883.8|117099.5|116964.1|117031|116873|82
1630048800000|2021-08-27 07:20:00|117084.3|116884.3|117078.6|116878.6|117084.3|116884.3|117077.7|116877.7|32
1630049100000|2021-08-27 07:25:00|117078.2|116878.2|117099|116899|117123.9|116964.8|117050|116877|71
1630049400000|2021-08-27 07:30:00|117098|116898|117085.2|116885.2|117104.1|116904.1|117079.4|116879.4|39
1630049700000|2021-08-27 07:35:00|117087.8|116887.8|117085.4|116885.4|117088.8|116888.8|117085.2|116885.2|4
1630050000000|2021-08-27 07:40:00|117085.9|116885.9|117036.9|116936.9|117093.8|116944.1|117022.5|116885.2|48
1630050300000|2021-08-27 07:45:00|117041.1|116941.1|117085.2|116885.2|117087.8|116955|117032.2|116883.9|44
1630050600000|2021-08-27 07:50:00|117087.8|116887.8|117078.2|116878.2|117092.9|116892.9|117078.2|116878.2|13
1630050900000|2021-08-27 07:55:00|117076.4|116876.4|117075.5|116875.5|117083.1|116927.8|116992.2|116839.2|78
1630051200000|2021-08-27 08:00:00|117075.4|116875.4|117085.1|116885.1|117087.1|116887.1|117063|116863|39
1630051500000|2021-08-27 08:05:00|117085.5|116885.5|117086.8|116886.8|117090.1|116890.1|117085.5|116885.5|27
1630051800000|2021-08-27 08:10:00|117087.8|116887.8|117108.5|116908.5|117124.8|116970.3|117056.5|116885.5|36
1630052100000|2021-08-27 08:15:00|117109.5|116909.5|117072.5|116872.5|117109.5|116909.5|117072.5|116872.5|33
1630052400000|2021-08-27 08:20:00|117075|116875|117072.2|116872.2|117087.8|116931.3|117020.4|116857.5|73
1630052700000|2021-08-27 08:25:00|117071.7|116871.7|117070|116870|117078.6|116878.6|117069.5|116869.5|41
1630053000000|2021-08-27 08:30:00|117072|116872|117080.1|116880.1|117084.9|116884.9|117052.5|116852.5|32
1630053300000|2021-08-27 08:35:00|117082.8|116882.8|117084.8|116884.8|117085.1|116885.1|117080.4|116880.4|8
1630053600000|2021-08-27 08:40:00|117084.3|116884.3|117084.3|116884.3|117091|116940.3|117040.3|116883.8|13
1630053900000|2021-08-27 08:45:00|117083.8|116883.8|117082.3|116882.3|117085.8|116885.8|117082.3|116882.3|8
1630054200000|2021-08-27 08:50:00|117081.8|116881.8|117094.5|116894.5|117094.5|116940.3|117040.3|116881.8|25
1630054500000|2021-08-27 08:55:00|117095|116895|117121.3|116921.3|117121.3|116954|117047|116895|50
1630054800000|2021-08-27 09:00:00|117121.8|116921.8|117085.1|116885.1|117140.1|116940.1|117085.1|116885.1|52
1630055100000|2021-08-27 09:05:00|117085.4|116885.4|117082|116882|117110.3|116958.8|117056.5|116880.1|33
1630055400000|2021-08-27 09:10:00|117082.5|116882.5|117090.1|116890.1|117090.1|116930.8|117002.8|116848.5|51
1630055700000|2021-08-27 09:15:00|117089.3|116889.3|117109.2|116909.2|117109.2|116954.5|117040.8|116888.5|20
1630056000000|2021-08-27 09:20:00|117106.5|116906.5|117099|116899|117106.5|116906.5|117099|116899|6
1630056300000|2021-08-27 09:25:00|117098|116898|117092|116892|117100.5|116939|117039|116884.3|16
1630056600000|2021-08-27 09:30:00|117093|116893|117093.5|116893.5|117093.5|116893.5|117093|116893|2
1630056900000|2021-08-27 09:35:00|117093|116893|117039.6|116939.6|117093|116942.6|117039.6|116885.1|7
1630057200000|2021-08-27 09:40:00|117039.4|116939.4|117032.6|116932.6|117039.6|116939.6|117032.6|116932.6|8
1630057500000|2021-08-27 09:45:00|117018.2|116918.2|117057.8|116857.8|117063|116919.1|117010|116857.8|15
1630057800000|2021-08-27 09:50:00|117058.3|116858.3|117062.5|116862.5|117063.5|116863.5|117058.1|116858.1|10
1630058100000|2021-08-27 09:55:00|117005.6|116905.6|117022.3|116822.3|117034.2|116905.6|116964.7|116822.3|31
1630058400000|2021-08-27 10:00:00|117021.3|116821.3|117059.5|116859.5|117059.5|116859.5|117020.1|116820.1|21
1630058700000|2021-08-27 10:05:00|117060.5|116860.5|117055.3|116855.3|117060.5|116860.5|117048.5|116848.5|8
1630059000000|2021-08-27 10:10:00|117058|116858|117058|116858|117058|116858|117058|116858|1
1630059300000|2021-08-27 10:15:00|117056.3|116856.3|117058|116858|117058|116858|117056.3|116856.3|2
1630059600000|2021-08-27 10:20:00|117055.3|116855.3|117058|116858|117058|116858|117055.3|116855.3|2
1630060200000|2021-08-27 10:30:00|117056.5|116856.5|117087|116887|117087|116887|117056.5|116856.5|9
1630060500000|2021-08-27 10:35:00|117088.5|116888.5|117099.3|116899.3|117099.3|116899.3|117088.5|116888.5|51
1630060800000|2021-08-27 10:40:00|117098.8|116898.8|117100|116900|117100|116900|117089.3|116889.3|12
1630061100000|2021-08-27 10:45:00|117098.5|116898.5|117098.5|116898.5|117098.5|116898.5|117098.5|116898.5|1
1630061400000|2021-08-27 10:50:00|117101|116901|117101|116901|117101|116901|117101|116901|1
1630061700000|2021-08-27 10:55:00|117103.8|116903.8|117100|116900|117114|116914|117100|116900|13
1630062000000|2021-08-27 11:00:00|117097.5|116897.5|117085|116885|117097.5|116897.5|117083.9|116883.9|18
1630062300000|2021-08-27 11:05:00|117085.5|116885.5|117024.3|116924.3|117085.9|116926.3|117024.3|116872.8|13
1630062600000|2021-08-27 11:10:00|117026.8|116926.8|117019.8|116919.8|117029.8|116929.8|117019.8|116919.8|17
1630062900000|2021-08-27 11:15:00|117019.3|116919.3|117080.5|116880.5|117099|116937|117019.3|116874.4|34
1630063200000|2021-08-27 11:20:00|117077|116877|117028.3|116928.3|117077|116928.3|117020.3|116865.1|25
1630063500000|2021-08-27 11:25:00|117028.5|116928.5|117029|116929|117029.8|116929.8|117020.8|116920.8|18
1630063800000|2021-08-27 11:30:00|117027.5|116927.5|117029|116929|117031.8|116931.8|117025.8|116925.8|10
1630064100000|2021-08-27 11:35:00|117029.3|116929.3|117062|116962|117062|116962|117026.5|116926.5|13
1630064400000|2021-08-27 11:40:00|117062.5|116962.5|117067|116967|117067|116967|117057.5|116957.5|17
1630064700000|2021-08-27 11:45:00|117070.5|116970.5|117127|116927|117130.5|116977|117070.5|116924|15
1630065000000|2021-08-27 11:50:00|117128|116928|117125.5|116925.5|117130.5|116930.5|117125.5|116925.5|8
1630065300000|2021-08-27 11:55:00|117127.5|116927.5|117130|116930|117130|116930|117127.5|116927.5|4
1630065600000|2021-08-27 12:00:00|117130.5|116930.5|117130.5|116930.5|117130.5|116930.5|117130.5|116930.5|1
1630065900000|2021-08-27 12:05:00|117129|116929|117134.5|116934.5|117135|116935|117123.5|116923.5|11
1630066500000|2021-08-27 12:15:00|117132.5|116932.5|117153.5|116953.5|117169|117014|117107.2|116923.1|43
1630066800000|2021-08-27 12:20:00|117152.5|116952.5|117167.5|116967.5|117167.5|116967.5|117152|116952|5
1630067100000|2021-08-27 12:25:00|117169.5|116969.5|117167.5|116967.5|117172.5|116972.5|117167.5|116967.5|5
1630067400000|2021-08-27 12:30:00|117165|116965|117164.5|116964.5|117176.9|116976.9|117162.5|116962.5|19
1630067700000|2021-08-27 12:35:00|117164|116964|117162.5|116962.5|117164.5|117009.5|117094|116923.4|33
1630068000000|2021-08-27 12:40:00|117161.5|116961.5|117143.2|116943.2|117184.5|117009.7|117109.7|116943.1|32
1630068300000|2021-08-27 12:45:00|117143.3|116943.3|117172|116972|117172.5|116972.5|117136.8|116936.8|43
1630068600000|2021-08-27 12:50:00|117172.5|116972.5|117162.5|116962.5|117177.5|116977.5|117162|116962|21
1630068900000|2021-08-27 12:55:00|117163.3|116963.3|117163|116963|117163.3|116963.3|117162.8|116962.8|3
1630069200000|2021-08-27 13:00:00|117163.1|116963.1|117168.1|116968.1|117168.1|116968.1|117162.1|116962.1|5
1630069500000|2021-08-27 13:05:00|117169.4|116969.4|117195.5|116995.5|117195.5|116995.5|117163.4|116963.4|34
1630069800000|2021-08-27 13:10:00|117196.1|116996.1|117200|117000|117272.8|117076.3|117153.7|116996.1|49
1630070100000|2021-08-27 13:15:00|117200.8|117000.8|117270|117070|117272.9|117129.8|117200.8|117000.8|24
1630070400000|2021-08-27 13:20:00|117271.4|117071.4|117211.1|117011.1|117271.4|117071.4|117211.1|117011.1|10
1630070700000|2021-08-27 13:25:00|117211|117011|117250.1|117050.1|117256.2|117125.1|117187.1|117011|111
1630071000000|2021-08-27 13:30:00|117249.6|117049.6|117245.5|117045.5|117254|117054|117245.5|117045.5|14
1630071300000|2021-08-27 13:35:00|117246|117046|117250.5|117050.5|117251|117051|117245|117045|34
1630071600000|2021-08-27 13:40:00|117250|117050|117254.5|117054.5|117255|117106.5|117197|117045.5|15
1630071900000|2021-08-27 13:45:00|117254|117054|117121|117021|117255|117082|117117|117017|72
1630072200000|2021-08-27 13:50:00|117119|117019|117086|116986|117119|117019|117055|116898|60
1630072500000|2021-08-27 13:55:00|117135|116935|117084.5|116884.5|117138.5|116938.5|117025|116874.5|38
1630072800000|2021-08-27 14:00:00|117090|116890|116973|116773|117135|116935|116876.5|116654|164
1630073100000|2021-08-27 14:05:00|116973.5|116773.5|116892.2|116792.2|116995.5|116795.5|116866.2|116711.9|146
1630073400000|2021-08-27 14:10:00|116896.5|116796.5|116604.5|116404.5|116935.7|116796.8|116495.5|116295.5|216
1630073700000|2021-08-27 14:15:00|116605|116405|116633.8|116433.8|116633.8|116433.8|116449.6|116312.9|88
1630074000000|2021-08-27 14:20:00|116628.1|116428.1|116685.6|116485.6|116702.7|116502.7|116628.1|116428.1|36
1630074300000|2021-08-27 14:25:00|116685.5|116485.5|116735|116635|116795|116635|116685.5|116485.5|70
1630074600000|2021-08-27 14:30:00|116729.6|116629.6|116672|116472|116777.6|116629.6|116672|116472|27
1630074900000|2021-08-27 14:35:00|116674.7|116474.7|116561.6|116361.6|116678.9|116493.6|116513.2|116360.3|60
1630075200000|2021-08-27 14:40:00|116561.1|116361.1|116493.6|116393.6|116586.8|116441.4|116492.8|116338.5|35
1630075500000|2021-08-27 14:45:00|116490.6|116390.6|116547.5|116347.5|116547.5|116392.5|116472.5|116330.1|75
1630075800000|2021-08-27 14:50:00|116547|116347|116528.5|116328.5|116551|116387.1|116436.8|116311.5|47
1630076100000|2021-08-27 14:55:00|116526.5|116326.5|116430.1|116330.1|116528.5|116372.8|116430.1|116303.4|61
1630076400000|2021-08-27 15:00:00|116417.5|116317.5|116472.1|116272.1|116501.4|116345.4|116408.2|116254.7|114
1630076700000|2021-08-27 15:05:00|116472.6|116272.6|116405|116305|116472.8|116305|116399|116260.4|20
1630077000000|2021-08-27 15:10:00|116402|116302|116376.8|116276.8|116405|116305|116376.8|116276.8|14
1630077300000|2021-08-27 15:15:00|116377.1|116277.1|116345|116245|116377.1|116277.1|116332|116232|30
1630077600000|2021-08-27 15:20:00|116352.5|116252.5|116329.9|116229.9|116405|116255.5|116326|116192.7|32
1630077900000|2021-08-27 15:25:00|116332.2|116232.2|116394.1|116294.1|116441.5|116297.6|116331.5|116198.8|60
1630078200000|2021-08-27 15:30:00|116441.5|116241.5|116390.1|116290.1|116441.5|116296.2|116373.5|116220.4|40
1630078500000|2021-08-27 15:35:00|116395|116295|116390|116290|116402.3|116302.3|116390|116290|12
1630078800000|2021-08-27 15:40:00|116379.3|116279.3|116396.4|116296.4|116480.3|116320.5|116364.1|116217.5|77
1630079100000|2021-08-27 15:45:00|116393.2|116293.2|116471.8|116271.8|116471.8|116293.2|116380.3|116253.6|68
1630079400000|2021-08-27 15:50:00|116470.4|116270.4|116391.8|116291.8|116478.1|116302.8|116391.8|116267.4|21
1630079700000|2021-08-27 15:55:00|116390.5|116290.5|116382|116282|116475|116314|116365.4|116237.5|66
1630080000000|2021-08-27 16:00:00|116381.9|116281.9|116352.3|116252.3|116443.5|116289.2|116348.2|116227.5|60
1630080300000|2021-08-27 16:05:00|116352.5|116252.5|116425.6|116225.6|116426.4|116263|116349.5|116224.6|28
1630080600000|2021-08-27 16:10:00|116426.4|116226.4|116372.1|116172.1|116427.4|116264.8|116349.7|116169.5|56
1630080900000|2021-08-27 16:15:00|116373.1|116173.1|116392|116192|116394|116194|116373.1|116173.1|15
1630081200000|2021-08-27 16:20:00|116391|116191|116390|116190|116391|116191|116390|116190|2
1630081500000|2021-08-27 16:25:00|116389.4|116189.4|116390|116190|116405.1|116205.1|116385|116185|14
1630081800000|2021-08-27 16:30:00|116390.4|116190.4|116331.1|116131.1|116390.4|116198|116285|116130.1|32
1630082100000|2021-08-27 16:35:00|116332.5|116132.5|116304.5|116204.5|116350.5|116204.5|116297|116132.1|19
1630082400000|2021-08-27 16:40:00|116305|116205|116296.5|116196.5|116306|116206|116296.3|116196.3|14
1630082700000|2021-08-27 16:45:00|116295.5|116195.5|116328.9|116128.9|116332|116195.5|116281|116128.9|25
1630083000000|2021-08-27 16:50:00|116329.4|116129.4|116315|116215|116352.3|116215|116286.5|116129.4|17
1630083300000|2021-08-27 16:55:00|116310|116210|116365.5|116165.5|116375|116225|116310|116164.1|16
1630083600000|2021-08-27 17:00:00|116365.9|116165.9|116365.6|116165.6|116370.1|116170.1|116363.5|116163.5|6
1630083900000|2021-08-27 17:05:00|116370.5|116170.5|116386.9|116186.9|116387.2|116187.2|116370.5|116170.5|13
1630084200000|2021-08-27 17:10:00|116387.1|116187.1|116400|116200|116402.8|116252|116352|116186.5|13
1630084500000|2021-08-27 17:15:00|116354|116254|116350|116250|116354|116254|116350|116250|4
1630086000000|2021-08-27 17:40:00|116367.3|116267.3|116435|116235|116435|116285.5|116367.3|116235|6
1630086300000|2021-08-27 17:45:00|116439.7|116239.7|116460|116260|116460|116273.3|116373.3|116238|8
1630086600000|2021-08-27 17:50:00|116446|116346|116444.6|116244.6|116528|116358.8|116403.3|116243.1|42
1630086900000|2021-08-27 17:55:00|116444.5|116244.5|116446.8|116246.8|116449.4|116249.4|116440.3|116240.3|20
1630087200000|2021-08-27 18:00:00|116448.8|116248.8|116484|116284|116484|116284|116442.8|116242.8|12
1630087500000|2021-08-27 18:05:00|116463|116263|116482|116282|116485|116285|116463|116263|4
1630087800000|2021-08-27 18:10:00|116481|116281|116481|116281|116481|116281|116481|116281|1
1630088100000|2021-08-27 18:15:00|116490|116290|116490|116290|116490|116290|116490|116290|1
1630088400000|2021-08-27 18:20:00|116486|116286|116469.8|116269.8|116488|116288|116469.8|116269.8|5
1630088700000|2021-08-27 18:25:00|116474|116274|116430|116230|116474.1|116274.1|116430|116230|10
1630089000000|2021-08-27 18:30:00|116430.1|116230.1|116417|116217|116430.1|116277.8|116366|116217|20
1630089300000|2021-08-27 18:35:00|116420.1|116220.1|116382|116182|116420.1|116257.3|116352|116173|8
1630089900000|2021-08-27 18:45:00|116390|116190|116382|116182|116390|116190|116382|116182|2
1630090200000|2021-08-27 18:50:00|116387|116187|116371.5|116171.5|116388.1|116188.1|116369.6|116169.6|15
1630090500000|2021-08-27 18:55:00|116372|116172|116361|116161|116374|116174|116361|116161|32
1630090800000|2021-08-27 19:00:00|116360.5|116160.5|116359.5|116159.5|116360.5|116160.5|116359.5|116159.5|2
1630091400000|2021-08-27 19:10:00|116361|116161|116361.5|116161.5|116361.5|116161.5|116361|116161|2
1630091700000|2021-08-27 19:15:00|116362.5|116162.5|116367|116167|116369|116169|116362.5|116162.5|15
1630092000000|2021-08-27 19:20:00|116366.5|116166.5|116364|116164|116366.5|116166.5|116364|116164|9
1630092300000|2021-08-27 19:25:00|116364.5|116164.5|116364|116164|116364.5|116164.5|116364|116164|4
1630092600000|2021-08-27 19:30:00|116364.5|116164.5|116371|116171|116371|116171|116364|116164|8
1630092900000|2021-08-27 19:35:00|116371.5|116171.5|116382.5|116182.5|116382.5|116182.5|116371.5|116171.5|12
1630093200000|2021-08-27 19:40:00|116383|116183|116334|116234|116384.5|116234|116333.5|116183|5
1630093500000|2021-08-27 19:45:00|116334.5|116234.5|116333.5|116233.5|116334.5|116234.5|116333.5|116233.5|3
1630281600000|2021-08-30 00:00:00|116323|116123|116507.5|116407.5|116543|116408|116323|116123|224
1630281900000|2021-08-30 00:05:00|116506.5|116406.5|116495.4|116395.4|116546.5|116416.1|116465.4|116338|270
1630282200000|2021-08-30 00:10:00|116490|116390|116533|116433|116537.5|116437.5|116468.7|116368.7|276
1630282500000|2021-08-30 00:15:00|116539.5|116439.5|116528|116428|116591.1|116491.1|116509|116409|322
1630282800000|2021-08-30 00:20:00|116527.4|116427.4|116481.5|116381.5|116531|116431|116464.4|116364.4|153
1630283100000|2021-08-30 00:25:00|116482.8|116382.8|116503|116403|116532.5|116432.5|116465|116365|165
1630283400000|2021-08-30 00:30:00|116502.8|116402.8|116509.5|116409.5|116546.1|116446.1|116501.3|116401.3|261
1630283700000|2021-08-30 00:35:00|116508.7|116408.7|116501|116401|116514.4|116414.4|116489.5|116389.5|163
1630284000000|2021-08-30 00:40:00|116500.5|116400.5|116399.1|116299.1|116501|116401|116399.1|116299.1|228
1630284300000|2021-08-30 00:45:00|116397.4|116297.4|116431.3|116331.3|116454.9|116354.9|116384.1|116284.1|229
1630284600000|2021-08-30 00:50:00|116432|116332|116482|116382|116486.5|116386.5|116432|116332|200
1630284900000|2021-08-30 00:55:00|116483|116383|116467.2|116367.2|116505.1|116405.1|116429.5|116329.5|231
1630285200000|2021-08-30 01:00:00|116466.5|116366.5|116486.2|116386.2|116499.5|116399.5|116448|116348|256
1630285500000|2021-08-30 01:05:00|116488|116388|116465|116365|116515.4|116415.4|116459|116359|209
1630285800000|2021-08-30 01:10:00|116467.5|116367.5|116519|116419|116524.2|116424.2|116463.3|116363.3|185
1630286100000|2021-08-30 01:15:00|116519.5|116419.5|116548.5|116448.5|116580|116480|116519.5|116419.5|230
1630286400000|2021-08-30 01:20:00|116547|116447|116528.5|116428.5|116554|116454|116498.5|116398.5|219
1630286700000|2021-08-30 01:25:00|116528.7|116428.7|116513.5|116413.5|116531.3|116431.3|116505.9|116405.9|188
1630287000000|2021-08-30 01:30:00|116511|116411|116500|116400|116524.5|116424.5|116467|116367|261
1630287300000|2021-08-30 01:35:00|116504.5|116404.5|116534|116434|116541|116441|116501|116401|256
1630287600000|2021-08-30 01:40:00|116531.7|116431.7|116550.1|116450.1|116555|116455|116520.4|116420.4|197
1630287900000|2021-08-30 01:45:00|116552.5|116452.5|116558|116458|116572.1|116472.1|116521.3|116421.3|185
1630288200000|2021-08-30 01:50:00|116560|116460|116566.9|116466.9|116577.5|116477.5|116551.9|116451.9|191
1630288500000|2021-08-30 01:55:00|116565.9|116465.9|116551.1|116451.1|116570.5|116470.5|116546.5|116446.5|141
1630288800000|2021-08-30 02:00:00|116552.1|116452.1|116552|116452|116561.5|116461.5|116530|116430|186
1630289100000|2021-08-30 02:05:00|116551.4|116451.4|116580.1|116480.1|116594.6|116494.6|116540.4|116440.4|239
1630289400000|2021-08-30 02:10:00|116583|116483|116559.5|116459.5|116597.7|116497.7|116559.5|116459.5|219
1630289700000|2021-08-30 02:15:00|116558.5|116458.5|116508.2|116408.2|116575|116475|116507|116407|244
1630290000000|2021-08-30 02:20:00|116507.4|116407.4|116528.7|116428.7|116528.7|116428.7|116478.5|116378.5|240
1630290300000|2021-08-30 02:25:00|116532|116432|116525.4|116425.4|116548.4|116448.4|116520|116420|181
1630290600000|2021-08-30 02:30:00|116528|116428|116549|116449|116569.3|116469.3|116525|116425|152
1630290900000|2021-08-30 02:35:00|116548.8|116448.8|116508.5|116408.5|116548.8|116448.8|116508.5|116408.5|150
1630291200000|2021-08-30 02:40:00|116510|116410|116544.2|116444.2|116551.5|116451.5|116508|116408|134
1630291500000|2021-08-30 02:45:00|116543.5|116443.5|116555.4|116455.4|116582.6|116482.6|116535.8|116435.8|207
1630291800000|2021-08-30 02:50:00|116555|116455|116547.6|116447.6|116555|116455|116527.9|116427.9|114
1630292100000|2021-08-30 02:55:00|116549.5|116449.5|116567.4|116467.4|116587.1|116487.1|116538|116438|151
1630292400000|2021-08-30 03:00:00|116567.5|116467.5|116578.5|116478.5|116594|116494|116566.4|116466.4|127
1630292700000|2021-08-30 03:05:00|116580|116480|116561.3|116461.3|116580|116480|116553.5|116453.5|159
1630293000000|2021-08-30 03:10:00|116559.8|116459.8|116505|116405|116561.3|116461.3|116499.7|116399.7|141
1630293300000|2021-08-30 03:15:00|116512.5|116412.5|116510.5|116410.5|116538.5|116438.5|116501.5|116401.5|140
1630293600000|2021-08-30 03:20:00|116509.7|116409.7|116452.5|116352.5|116538|116438|116441.1|116341.1|185
1630293900000|2021-08-30 03:25:00|116455.1|116355.1|116469.1|116369.1|116486|116386|116448.6|116348.6|156
1630294200000|2021-08-30 03:30:00|116467.5|116367.5|116497|116397|116499.3|116399.3|116454.9|116354.9|149
1630294500000|2021-08-30 03:35:00|116496|116396|116522.1|116422.1|116524|116424|116491.5|116391.5|109
1630294800000|2021-08-30 03:40:00|116523|116423|116523.5|116423.5|116524|116424|116502|116402|108
1630295100000|2021-08-30 03:45:00|116522|116422|116518.5|116418.5|116525|116425|116513|116413|61
1630295400000|2021-08-30 03:50:00|116518|116418|116538.4|116438.4|116546|116446|116517|116417|101
1630295700000|2021-08-30 03:55:00|116538.9|116438.9|116533.5|116433.5|116550.2|116450.2|116533|116433|89
1630296000000|2021-08-30 04:00:00|116534|116434|116539|116439|116539.5|116439.5|116523.5|116423.5|110
1630296300000|2021-08-30 04:05:00|116538.4|116438.4|116535.5|116435.5|116548.2|116448.2|116523.5|116423.5|114
1630296600000|2021-08-30 04:10:00|116536|116436|116543.6|116443.6|116576.5|116476.5|116536|116436|136
1630296900000|2021-08-30 04:15:00|116545.5|116445.5|116531.9|116431.9|116555.2|116455.2|116517|116417|130
1630297200000|2021-08-30 04:20:00|116538|116438|116554.4|116454.4|116555|116455|116537.9|116437.9|62
1630297500000|2021-08-30 04:25:00|116553.5|116453.5|116548|116448|116558|116458|116542.2|116442.2|79
1630297800000|2021-08-30 04:30:00|116551|116451|116543|116443|116556.5|116456.5|116543|116443|57
1630298100000|2021-08-30 04:35:00|116542.7|116442.7|116559|116459|116560.4|116460.4|116530.7|116430.7|109
1630298400000|2021-08-30 04:40:00|116559.4|116459.4|116561|116461|116586.4|116486.4|116556.4|116456.4|105
1630298700000|2021-08-30 04:45:00|116561.5|116461.5|116555|116455|116563.4|116463.4|116552|116452|68
1630299000000|2021-08-30 04:50:00|116556.5|116456.5|116535.5|116435.5|116556.5|116456.5|116533.7|116433.7|63
1630299300000|2021-08-30 04:55:00|116533.7|116433.7|116536|116436|116537.5|116437.5|116522.7|116422.7|63
1630299600000|2021-08-30 05:00:00|116535.6|116435.6|116521|116421|116537.7|116437.7|116519|116419|73
1630299900000|2021-08-30 05:05:00|116520.2|116420.2|116522|116422|116538|116438|116516.5|116416.5|75
1630300200000|2021-08-30 05:10:00|116520|116420|116518.5|116418.5|116529.5|116429.5|116509|116409|80
1630300500000|2021-08-30 05:15:00|116520|116420|116538|116438|116538.5|116438.5|116519|116419|49
1630300800000|2021-08-30 05:20:00|116537.5|116437.5|116530.4|116430.4|116539.5|116439.5|116528.9|116428.9|74
1630301100000|2021-08-30 05:25:00|116531.4|116431.4|116537|116437|116542.5|116442.5|116525|116425|70
1630301400000|2021-08-30 05:30:00|116538.7|116438.7|116541.5|116441.5|116554|116454|116532|116432|135
1630301700000|2021-08-30 05:35:00|116542|116442|116574.5|116474.5|116577.5|116477.5|116536.7|116436.7|190
1630302000000|2021-08-30 05:40:00|116574.6|116474.6|116577|116477|116579.5|116479.5|116566.1|116466.1|124
1630302300000|2021-08-30 05:45:00|116576.5|116476.5|116590.5|116490.5|116594.5|116494.5|116567|116467|84
1630302600000|2021-08-30 05:50:00|116590|116490|116620.7|116520.7|116626.5|116526.5|116583.3|116483.3|177
1630302900000|2021-08-30 05:55:00|116620.5|116520.5|116644|116544|116644.5|116544.5|116614.2|116514.2|251
1630303200000|2021-08-30 06:00:00|116644.5|116544.5|116623.8|116523.8|116648.8|116548.8|116606.9|116506.9|160
1630303500000|2021-08-30 06:05:00|116629|116529|116635.4|116535.4|116635.4|116535.4|116607.9|116507.9|168
1630303800000|2021-08-30 06:10:00|116642|116542|116713.1|116613.1|116713.1|116613.1|116642|116542|204
1630304100000|2021-08-30 06:15:00|116715|116615|116706.1|116606.1|116743.5|116643.5|116687.5|116587.5|317
1630304400000|2021-08-30 06:20:00|116705.4|116605.4|116731|116631|116736|116636|116701.3|116601.3|181
1630304700000|2021-08-30 06:25:00|116729|116629|116749.4|116649.4|116771.8|116671.8|116723.6|116623.6|297
1630305000000|2021-08-30 06:30:00|116750.5|116650.5|116748.6|116648.6|116759.5|116659.5|116740.2|116640.2|90
1630305300000|2021-08-30 06:35:00|116747.8|116647.8|116760.9|116660.9|116769|116669|116747.5|116647.5|55
1630305600000|2021-08-30 06:40:00|116762.5|116662.5|116770.5|116670.5|116778.4|116678.4|116761.4|116661.4|62
1630305900000|2021-08-30 06:45:00|116771.5|116671.5|116768.1|116668.1|116785.4|116685.4|116766.5|116666.5|57
1630306200000|2021-08-30 06:50:00|116768.6|116668.6|116790.5|116690.5|116790.5|116690.5|116765|116665|31
1630306500000|2021-08-30 06:55:00|116791|116691|116780.5|116680.5|116791.5|116691.5|116768.5|116668.5|48
1630306800000|2021-08-30 07:00:00|116778.5|116678.5|116769|116669|116787.1|116687.1|116769|116669|63
1630307100000|2021-08-30 07:05:00|116768|116668|116730|116630|116778.8|116670.5|116718.3|116551.1|85
1630307400000|2021-08-30 07:10:00|116729.5|116629.5|116705|116605|116733.1|116633.1|116703.1|116603.1|76
1630307700000|2021-08-30 07:15:00|116701.2|116601.2|116704|116604|116705|116605|116681.5|116581.5|41
1630308000000|2021-08-30 07:20:00|116700.3|116600.3|116751.1|116651.1|116755.4|116655.4|116695|116595|84
1630308300000|2021-08-30 07:25:00|116752.6|116652.6|116730.1|116630.1|116754.5|116654.5|116725|116625|33
1630308600000|2021-08-30 07:30:00|116731.1|116631.1|116703.6|116603.6|116731.6|116631.6|116693|116593|26
1630308900000|2021-08-30 07:35:00|116705.1|116605.1|116704.6|116604.6|116706.6|116606.6|116698.4|116598.4|22
1630309200000|2021-08-30 07:40:00|116703.6|116603.6|116659.7|116559.7|116706.6|116606.6|116659.7|116559.7|44
1630309500000|2021-08-30 07:45:00|116671.2|116571.2|116655|116555|116671.2|116571.2|116651|116551|16
1630309800000|2021-08-30 07:50:00|116664|116564|116654|116554|116683|116583|116648.4|116548.4|41
1630310100000|2021-08-30 07:55:00|116654.1|116554.1|116587.8|116487.8|116654.1|116554.1|116586.4|116486.4|35
1630310400000|2021-08-30 08:00:00|116639|116439|116604.5|116504.5|116639.5|116525|116588.5|116439|40
1630310700000|2021-08-30 08:05:00|116614.5|116514.5|116663|116563|116663|116563|116614.5|116514.5|24
1630311000000|2021-08-30 08:10:00|116661.5|116561.5|116641|116541|116710|116570|116637|116510|19
1630311300000|2021-08-30 08:15:00|116642|116542|116626.5|116526.5|116651.5|116551.5|116623.5|116523.5|42
1630311600000|2021-08-30 08:20:00|116624|116524|116508.5|116408.5|116624.5|116524.5|116491|116335|69
1630311900000|2021-08-30 08:25:00|116509.5|116409.5|116529.5|116429.5|116537|116437|116509.5|116409.5|25
1630312200000|2021-08-30 08:30:00|116528|116428|116513|116413|116528|116428|116482.5|116382.5|36
1630312500000|2021-08-30 08:35:00|116523|116423|116497.5|116397.5|116523|116423|116497.5|116397.5|62
1630312800000|2021-08-30 08:40:00|116496.5|116396.5|116590.7|116390.7|116590.9|116438|116496.5|116389|54
1630313100000|2021-08-30 08:45:00|116592.2|116392.2|116599|116399|116635|116478.3|116551.6|116392.2|65
1630313400000|2021-08-30 08:50:00|116597|116397|116578|116378|116601|116437.6|116514.6|116365|48
1630313700000|2021-08-30 08:55:00|116578.5|116378.5|116508.3|116408.3|116578.5|116408.3|116508.3|116340.6|35
1630314000000|2021-08-30 09:00:00|116569|116369|116545|116345|116569|116369|116545|116345|27
1630314300000|2021-08-30 09:05:00|116549.5|116349.5|116565.5|116365.5|116565.5|116365.5|116549.5|116349.5|22
1630314600000|2021-08-30 09:10:00|116565|116365|116575|116375|116575.5|116375.5|116560|116360|12
1630314900000|2021-08-30 09:15:00|116581|116381|116596.5|116396.5|116598|116443.5|116520|116373|37
1630315200000|2021-08-30 09:20:00|116596|116396|116591|116391|116596|116396|116590.5|116390.5|4
1630315500000|2021-08-30 09:25:00|116590.5|116390.5|116565.5|116465.5|116610|116466|116565|116390.5|29
1630315800000|2021-08-30 09:30:00|116569|116469|116605.5|116505.5|116605.5|116505.5|116564.5|116464.5|47
1630316100000|2021-08-30 09:35:00|116595.5|116495.5|116600.5|116500.5|116604|116504|116588.5|116488.5|20
1630316400000|2021-08-30 09:40:00|116600|116500|116611.5|116511.5|116611.5|116511.5|116591.5|116491.5|17
1630316700000|2021-08-30 09:45:00|116609.5|116509.5|116580.5|116480.5|116609.5|116509.5|116575|116475|16
1630317000000|2021-08-30 09:50:00|116579|116479|116605|116505|116605|116505|116579|116479|12
1630317300000|2021-08-30 09:55:00|116605.5|116505.5|116602|116502|116605.5|116505.5|116600|116500|21
1630317600000|2021-08-30 10:00:00|116601.5|116501.5|116602|116502|116602.5|116502.5|116601|116501|10
1630317900000|2021-08-30 10:05:00|116601.5|116501.5|116601|116501|116601.5|116501.5|116601|116501|2
1630318500000|2021-08-30 10:15:00|116600.5|116500.5|116569.5|116469.5|116601.5|116501.5|116569|116469|13
1630318800000|2021-08-30 10:20:00|116569|116469|116568|116468|116588|116488|116559.5|116459.5|35
1630319100000|2021-08-30 10:25:00|116570|116470|116571.5|116471.5|116572.5|116472.5|116570|116470|12
1630319700000|2021-08-30 10:35:00|116571|116471|116567|116467|116571|116471|116566.5|116466.5|4
1630320000000|2021-08-30 10:40:00|116567.5|116467.5|116587.5|116487.5|116588|116488|116562|116462|37
1630320300000|2021-08-30 10:45:00|116587|116487|116619|116519|116662.5|116519.5|116587|116437|37
1630320600000|2021-08-30 10:50:00|116618.5|116518.5|116598|116498|116618.5|116518.5|116598|116498|21
1630320900000|2021-08-30 10:55:00|116595.5|116495.5|116588|116488|116595.5|116495.5|116572.5|116472.5|21
1630321200000|2021-08-30 11:00:00|116587.5|116487.5|116631.5|116431.5|116647.5|116498|116583|116431.5|28
1630321500000|2021-08-30 11:05:00|116631|116431|116622.5|116422.5|116631.5|116431.5|116621.5|116421.5|13
1630321800000|2021-08-30 11:10:00|116622|116422|116622.5|116422.5|116623|116423|116622|116422|8
1630322100000|2021-08-30 11:15:00|116623|116423|116646.5|116446.5|116647.5|116485|116585|116423|16
1630323000000|2021-08-30 11:30:00|116647|116447|116647.5|116447.5|116649|116449|116647|116447|7
1630323300000|2021-08-30 11:35:00|116647|116447|116646.5|116446.5|116647|116447|116646.5|116446.5|2
1630323600000|2021-08-30 11:40:00|116647|116447|116648.5|116448.5|116649|116449|116647|116447|8
1630323900000|2021-08-30 11:45:00|116649|116449|116650|116450|116650.5|116450.5|116649|116449|5
1630324200000|2021-08-30 11:50:00|116650.5|116450.5|116650.5|116450.5|116650.5|116450.5|116650.5|116450.5|1
1630324500000|2021-08-30 11:55:00|116648.5|116448.5|116651.5|116451.5|116651.5|116451.5|116646.5|116446.5|13
1630324800000|2021-08-30 12:00:00|116650.5|116450.5|116647|116447|116650.5|116450.5|116647|116447|2
1630325700000|2021-08-30 12:15:00|116587.5|116487.5|116586.5|116486.5|116587.5|116487.5|116577|116477|8
1630326000000|2021-08-30 12:20:00|116589|116489|116587|116487|116592|116492|116586.5|116486.5|5
1630326300000|2021-08-30 12:25:00|116588|116488|116593|116493|116593|116493|116588|116488|4
1630326600000|2021-08-30 12:30:00|116592.5|116492.5|116588.5|116488.5|116598|116498|116588.5|116488.5|8
1630326900000|2021-08-30 12:35:00|116601|116501|116609|116509|116609|116509|116601|116501|4
1630327200000|2021-08-30 12:40:00|116603|116503|116610|116510|116610|116510|116598.5|116498.5|10
1630327500000|2021-08-30 12:45:00|116602|116502|116611|116511|116648|116548|116589.5|116489.5|29
1630327800000|2021-08-30 12:50:00|116610.5|116510.5|116656.5|116456.5|116658.5|116511|116602.5|116456|17
1630328100000|2021-08-30 12:55:00|116657|116457|116662.5|116462.5|116662.5|116462.5|116657|116457|6
1630328400000|2021-08-30 13:00:00|116663|116463|116663|116463|116664|116464|116663|116463|13
1630328700000|2021-08-30 13:05:00|116663.5|116463.5|116665|116465|116675|116515.5|116614.5|116463.5|27
1630329000000|2021-08-30 13:10:00|116665.5|116465.5|116649|116449|116669|116469|116649|116449|17
1630329300000|2021-08-30 13:15:00|116651.5|116451.5|116644|116444|116654|116454|116644|116444|13
1630329600000|2021-08-30 13:20:00|116643.5|116443.5|116648.5|116448.5|116649|116449|116643.5|116443.5|13
1630329900000|2021-08-30 13:25:00|116649|116449|116574.5|116374.5|116649|116449|116574|116374|30
1630330200000|2021-08-30 13:30:00|116574|116374|116500|116400|116574.5|116428.5|116494.5|116356.5|40
1630330500000|2021-08-30 13:35:00|116500.5|116400.5|116581|116381|116627.5|116442.5|116493|116376|86
1630330800000|2021-08-30 13:40:00|116581.5|116381.5|116503.5|116403.5|116581.5|116404|116503|116342.5|49
1630331100000|2021-08-30 13:45:00|116504|116404|116505|116405|116505|116405|116503.5|116403.5|8
1630331400000|2021-08-30 13:50:00|116505.5|116405.5|116574|116374|116578.5|116432.6|116505.5|116374|33
1630331700000|2021-08-30 13:55:00|116574.5|116374.5|116486.5|116386.5|116575.5|116400.5|116485|116373|17
1630332000000|2021-08-30 14:00:00|116487.5|116387.5|116516|116416|116516|116416|116487.5|116387.5|43
1630332300000|2021-08-30 14:05:00|116515.5|116415.5|116499.5|116399.5|116516|116416|116499.5|116399.5|17
1630332600000|2021-08-30 14:10:00|116499|116399|116479|116379|116499.5|116399.5|116479|116379|7
1630332900000|2021-08-30 14:15:00|116479.5|116379.5|116466.5|116366.5|116487|116387|116466.5|116366.5|36
1630333200000|2021-08-30 14:20:00|116459|116359|116477|116377|116479|116379|116456.5|116356.5|32
1630333500000|2021-08-30 14:25:00|116475.5|116375.5|116483|116383|116483|116383|116474|116374|11
1630333800000|2021-08-30 14:30:00|116483.5|116383.5|116481.5|116381.5|116490|116390|116477.5|116377.5|31
1630334100000|2021-08-30 14:35:00|116482|116382|116465|116365|116482|116382|116452.5|116352.5|22
1630334400000|2021-08-30 14:40:00|116465.5|116365.5|116455|116355|116466.3|116366.3|116440.2|116340.2|18
1630334700000|2021-08-30 14:45:00|116458|116358|116463.5|116363.5|116464.6|116364.6|116458|116358|7
1630335000000|2021-08-30 14:50:00|116463|116363|116401.8|116301.8|116507.2|116363|116399.1|116245|45
1630335300000|2021-08-30 14:55:00|116401.3|116301.3|116501.6|116301.6|116523.2|116324.5|116400.8|116281|71
1630335600000|2021-08-30 15:00:00|116501.1|116301.1|116573|116373|116594.5|116411.8|116482.5|116301|74
1630335900000|2021-08-30 15:05:00|116571.5|116371.5|116527.7|116327.7|116572.5|116389.1|116489.1|116326.7|31
1630336200000|2021-08-30 15:10:00|116528.7|116328.7|116522.7|116322.7|116529.4|116329.4|116522.7|116322.7|7
1630336500000|2021-08-30 15:15:00|116523.7|116323.7|116544|116344|116546.9|116346.9|116523.7|116323.7|13
1630336800000|2021-08-30 15:20:00|116495.6|116395.6|116495.6|116395.6|116495.6|116395.6|116495.6|116395.6|1
1630337100000|2021-08-30 15:25:00|116495.8|116395.8|116623|116423|116623|116423|116495.8|116387.1|39
1630337400000|2021-08-30 15:30:00|116623.5|116423.5|116663|116563|116723.9|116573.4|116581|116423|75
1630337700000|2021-08-30 15:35:00|116662.5|116562.5|116647.6|116547.6|116667.6|116567.6|116634.5|116534.5|76
1630338000000|2021-08-30 15:40:00|116647.5|116547.5|116675.2|116575.2|116675.9|116575.9|116646.7|116546.7|39
1630338300000|2021-08-30 15:45:00|116676|116576|116660.2|116560.2|116719|116577|116649.5|116519|24
1630338600000|2021-08-30 15:50:00|116660.7|116560.7|116676|116576|116685.2|116585.2|116660.7|116560.7|20
1630338900000|2021-08-30 15:55:00|116675.5|116575.5|116728.2|116528.2|116732|116575.6|116675.5|116522.6|41
1630339200000|2021-08-30 16:00:00|116728.8|116528.8|116743.9|116543.9|116751.8|116551.8|116717.5|116517.5|44
1630339500000|2021-08-30 16:05:00|116743.4|116543.4|116742.6|116542.6|116743.4|116543.4|116723.9|116523.9|11
1630339800000|2021-08-30 16:10:00|116741.8|116541.8|116755.5|116555.5|116755.5|116555.5|116741.8|116541.8|10
1630340100000|2021-08-30 16:15:00|116760.7|116560.7|116743.8|116543.8|116761.7|116561.7|116743.8|116543.8|14
1630340400000|2021-08-30 16:20:00|116748.2|116548.2|116745|116545|116777.8|116577.8|116744.8|116544.8|14
1630340700000|2021-08-30 16:25:00|116742|116542|116750|116550|116758.8|116558.8|116742|116542|4
1630341000000|2021-08-30 16:30:00|116747|116547|116747|116547|116747|116547|116747|116547|1
1630341300000|2021-08-30 16:35:00|116743|116543|116741|116541|116743|116543|116728|116528|4
1630341600000|2021-08-30 16:40:00|116776|116576|116742|116542|116782.8|116604.3|116704.3|116529.3|27
1630341900000|2021-08-30 16:45:00|116733|116533|116738|116538|116765.1|116595.5|116685|116532|22
1630342200000|2021-08-30 16:50:00|116728|116528|116740.9|116540.9|116743.8|116543.8|116728|116528|7
1630342500000|2021-08-30 16:55:00|116717.3|116617.3|116748.9|116548.9|116752.3|116617.3|116681|116527.5|36
1630342800000|2021-08-30 17:00:00|116746.7|116546.7|116683|116583|116746.9|116583|116683|116528.8|20
1630343100000|2021-08-30 17:05:00|116661.8|116561.8|116681.5|116581.5|116681.8|116581.8|116660.5|116560.5|15
1630343400000|2021-08-30 17:10:00|116666.8|116566.8|116683|116583|116683|116583|116666.8|116566.8|3
1630343700000|2021-08-30 17:15:00|116690.5|116590.5|116691|116591|116691|116591|116690.5|116590.5|2
1630344000000|2021-08-30 17:20:00|116690.5|116590.5|116771.4|116571.4|116772.4|116611.5|116689|116565|39
1630344300000|2021-08-30 17:25:00|116770.9|116570.9|116696.8|116596.8|116770.9|116597.8|116694.5|116564.7|27
1630344600000|2021-08-30 17:30:00|116697.3|116597.3|116694.5|116594.5|116697.3|116597.3|116694.5|116594.5|4
1630344900000|2021-08-30 17:35:00|116697|116597|116775.5|116575.5|116778.5|116619.8|116697|116573.5|21
1630345200000|2021-08-30 17:40:00|116775.3|116575.3|116765.3|116565.3|116775.3|116575.3|116758.8|116558.8|6
1630345500000|2021-08-30 17:45:00|116766|116566|116767|116567|116767|116567|116766|116566|2
1630346100000|2021-08-30 17:55:00|116760.8|116560.8|116761.8|116561.8|116763.8|116563.8|116760.8|116560.8|3
1630346400000|2021-08-30 18:00:00|116763.8|116563.8|116763.8|116563.8|116763.8|116563.8|116763.8|116563.8|1
1630346700000|2021-08-30 18:05:00|116759.3|116559.3|116765|116565|116765|116565|116757.8|116557.8|4
1630347000000|2021-08-30 18:10:00|116758.3|116558.3|116773.4|116573.4|116776|116576|116758.3|116558.3|8
1630347300000|2021-08-30 18:15:00|116774.4|116574.4|116779.4|116579.4|116779.4|116579.4|116774.4|116574.4|7
1630347600000|2021-08-30 18:20:00|116759.1|116559.1|116776|116576|116776|116576|116759.1|116559.1|18
1630347900000|2021-08-30 18:25:00|116770.8|116570.8|116774.8|116574.8|116776|116576|116770.8|116570.8|5
1630348500000|2021-08-30 18:35:00|116772.3|116572.3|116769|116569|116773|116573|116765.3|116565.3|12
1630348800000|2021-08-30 18:40:00|116768.5|116568.5|116767.7|116567.7|116772.9|116572.9|116767.7|116567.7|4
1630349400000|2021-08-30 18:50:00|116767.4|116567.4|116767.2|116567.2|116767.7|116567.7|116767.2|116567.2|3
1630349700000|2021-08-30 18:55:00|116766.4|116566.4|116761.6|116561.6|116769.2|116569.2|116760.1|116560.1|7
1630350000000|2021-08-30 19:00:00|116760.6|116560.6|116779|116579|116779|116579|116760.6|116560.6|17
1630350300000|2021-08-30 19:05:00|116779.3|116579.3|116788|116588|116791.7|116591.7|116779.3|116579.3|23
1630350600000|2021-08-30 19:10:00|116789.2|116589.2|116788|116588|116790.4|116590.4|116788|116588|6
1630350900000|2021-08-30 19:15:00|116789.3|116589.3|116789|116589|116789.3|116589.3|116788.6|116588.6|4
1630351200000|2021-08-30 19:20:00|116788|116588|116739.5|116639.5|116790|116644.5|116733.8|116588|24
1630351500000|2021-08-30 19:25:00|116739|116639|116762|116662|116762|116662|116737|116637|29
1630352100000|2021-08-30 19:35:00|116761|116661|116760.5|116660.5|116761|116661|116760.5|116660.5|2
1630352700000|2021-08-30 19:45:00|116772|116672|116775|116675|116781.5|116681.5|116770.5|116670.5|13
1630353000000|2021-08-30 19:50:00|116775.5|116675.5|116756.5|116656.5|116775.5|116675.5|116756.5|116656.5|3
1630353300000|2021-08-30 19:55:00|116762|116662|116816|116616|116820.5|116666.5|116762|116615.5|18
1630368000000|2021-08-31 00:00:00|116724.8|116524.8|116742.1|116642.1|116824.8|116671.5|116715.4|116524.8|298
1630368300000|2021-08-31 00:05:00|116794.5|116594.5|116694.1|116594.1|116794.5|116644|116694.1|116567.9|315
1630368600000|2021-08-31 00:10:00|116687|116587|116738.4|116638.4|116739.2|116639.2|116672.5|116572.5|255
1630368900000|2021-08-31 00:15:00|116738.9|116638.9|116699.1|116599.1|116750|116650|116695.1|116595.1|257
1630369200000|2021-08-31 00:20:00|116699.5|116599.5|116688|116588|116714.5|116614.5|116657.5|116557.5|284
1630369500000|2021-08-31 00:25:00|116692.5|116592.5|116683.4|116583.4|116706.6|116606.6|116665|116565|238
1630369800000|2021-08-31 00:30:00|116684.5|116584.5|116718.1|116618.1|116733.5|116633.5|116684.5|116584.5|306
1630370100000|2021-08-31 00:35:00|116719.1|116619.1|116732.5|116632.5|116738.1|116638.1|116706.1|116606.1|234
1630370400000|2021-08-31 00:40:00|116729.5|116629.5|116730|116630|116757|116657|116720.1|116620.1|204
1630370700000|2021-08-31 00:45:00|116729.3|116629.3|116718.2|116618.2|116733.3|116633.3|116708.4|116608.4|126
1630371000000|2021-08-31 00:50:00|116720.7|116620.7|116688.2|116588.2|116721.2|116621.2|116674.5|116574.5|152
1630371300000|2021-08-31 00:55:00|116691|116591|116619|116519|116693.3|116593.3|116610|116510|217
1630371600000|2021-08-31 01:00:00|116617|116517|116681|116581|116699.4|116599.4|116608.5|116508.5|319
1630371900000|2021-08-31 01:05:00|116679.5|116579.5|116688|116588|116699.4|116599.4|116661.8|116561.8|245
1630372200000|2021-08-31 01:10:00|116691.3|116591.3|116662.3|116562.3|116696|116596|116656.5|116556.5|301
1630372500000|2021-08-31 01:15:00|116662|116562|116602.2|116502.2|116679.2|116579.2|116595|116495|296
1630372800000|2021-08-31 01:20:00|116604.5|116504.5|116600.6|116500.6|116618.5|116518.5|116579|116479|300
1630373100000|2021-08-31 01:25:00|116600|116500|116552.1|116452.1|116615|116515|116548.5|116448.5|248
1630373400000|2021-08-31 01:30:00|116550|116450|116551.1|116451.1|116572.6|116472.6|116509.5|116409.5|273
1630373700000|2021-08-31 01:35:00|116549.5|116449.5|116555|116455|116555|116455|116517.7|116417.7|223
1630374000000|2021-08-31 01:40:00|116553.4|116453.4|116567.7|116467.7|116579|116479|116550.5|116450.5|199
1630374300000|2021-08-31 01:45:00|116568.2|116468.2|116581.7|116481.7|116605|116505|116566|116466|228
1630374600000|2021-08-31 01:50:00|116582|116482|116615|116515|116619.4|116519.4|116578.4|116478.4|140
1630374900000|2021-08-31 01:55:00|116612.5|116512.5|116595|116495|116621.5|116521.5|116591.3|116491.3|77
1630375200000|2021-08-31 02:00:00|116595.9|116495.9|116632.1|116532.1|116632.1|116532.1|116589.5|116489.5|141
1630375500000|2021-08-31 02:05:00|116634.5|116534.5|116605.1|116505.1|116662.1|116562.1|116605.1|116505.1|113
1630375800000|2021-08-31 02:10:00|116595|116495|116593.1|116493.1|116611|116511|116565|116465|122
1630376100000|2021-08-31 02:15:00|116599.4|116499.4|116652.7|116552.7|116653.2|116553.2|116593.3|116493.3|207
1630376400000|2021-08-31 02:20:00|116646.5|116546.5|116651.5|116551.5|116672|116572|116645.4|116545.4|143
1630376700000|2021-08-31 02:25:00|116652|116552|116571|116471|116657.5|116557.5|116570|116470|227
1630377000000|2021-08-31 02:30:00|116567.5|116467.5|116592.5|116492.5|116601.6|116501.6|116561.9|116461.9|138
1630377300000|2021-08-31 02:35:00|116593.5|116493.5|116607.9|116507.9|116607.9|116507.9|116590.9|116490.9|75
1630377600000|2021-08-31 02:40:00|116612.4|116512.4|116615.9|116515.9|116626|116526|116594.4|116494.4|104
1630377900000|2021-08-31 02:45:00|116615.4|116515.4|116611.1|116511.1|116620.5|116520.5|116581.5|116481.5|73
1630378200000|2021-08-31 02:50:00|116610.5|116510.5|116636|116536|116650.4|116550.4|116601.5|116501.5|78
1630378500000|2021-08-31 02:55:00|116633.5|116533.5|116630.6|116530.6|116644.4|116544.4|116621.8|116521.8|83
1630378800000|2021-08-31 03:00:00|116631.5|116531.5|116575.1|116475.1|116631.5|116531.5|116571.3|116471.3|106
1630379100000|2021-08-31 03:05:00|116574.4|116474.4|116550.1|116450.1|116575.1|116475.1|116540.6|116440.6|147
1630379400000|2021-08-31 03:10:00|116550.6|116450.6|116529.6|116429.6|116560.6|116460.6|116525|116425|83
1630379700000|2021-08-31 03:15:00|116529.1|116429.1|116490|116390|116536.1|116436.1|116468.1|116368.1|130
1630380000000|2021-08-31 03:20:00|116490.3|116390.3|116445|116345|116490.8|116390.8|116429.4|116329.4|174
1630380300000|2021-08-31 03:25:00|116435|116335|116444.5|116344.5|116471|116371|116432.5|116332.5|132
1630380600000|2021-08-31 03:30:00|116446|116346|116448.9|116348.9|116464.6|116364.6|116446|116346|114
1630380900000|2021-08-31 03:35:00|116448.4|116348.4|116432.1|116332.1|116448.4|116348.4|116404.7|116304.7|127
1630381200000|2021-08-31 03:40:00|116431.6|116331.6|116430.7|116330.7|116433.1|116333.1|116422|116322|74
1630381500000|2021-08-31 03:45:00|116430.5|116330.5|116352.8|116252.8|116434.1|116334.1|116351.1|116251.1|86
1630381800000|2021-08-31 03:50:00|116351.1|116251.1|116328.5|116228.5|116364.5|116264.5|116324.5|116224.5|92
1630382100000|2021-08-31 03:55:00|116330|116230|116329|116229|116333|116233|116298.5|116198.5|114
1630382400000|2021-08-31 04:00:00|116328.5|116228.5|116329.7|116229.7|116355|116255|116326.9|116226.9|123
1630382700000|2021-08-31 04:05:00|116330.2|116230.2|116318.5|116218.5|116335|116235|116298.2|116198.2|145
1630383000000|2021-08-31 04:10:00|116318.1|116218.1|116278.8|116178.8|116339.6|116239.6|116267|116167|160
1630383300000|2021-08-31 04:15:00|116274.6|116174.6|116268.1|116168.1|116297|116197|116262.1|116162.1|120
1630383600000|2021-08-31 04:20:00|116269.1|116169.1|116281.1|116181.1|116300.1|116200.1|116269.1|116169.1|87
1630383900000|2021-08-31 04:25:00|116285|116185|116305|116205|116306.5|116206.5|116285|116185|49
1630384200000|2021-08-31 04:30:00|116302.5|116202.5|116321.8|116221.8|116324.5|116224.5|116296.5|116196.5|106
1630384500000|2021-08-31 04:35:00|116322.5|116222.5|116314.7|116214.7|116334.7|116234.7|116314|116214|80
1630384800000|2021-08-31 04:40:00|116314|116214|116320.6|116220.6|116320.6|116220.6|116290.3|116190.3|115
1630385100000|2021-08-31 04:45:00|116319.6|116219.6|116289.5|116189.5|116320.6|116220.6|116289.5|116189.5|118
1630385400000|2021-08-31 04:50:00|116284.3|116184.3|116282.2|116182.2|116301.2|116201.2|116271.5|116171.5|130
1630385700000|2021-08-31 04:55:00|116282.7|116182.7|116222|116122|116286.2|116186.2|116206.9|116106.9|147
1630386000000|2021-08-31 05:00:00|116219|116119|116178.5|116078.5|116219|116119|116172|116072|271
1630386300000|2021-08-31 05:05:00|116177.5|116077.5|116164.6|116064.6|116182.6|116082.6|116138.6|116038.6|161
1630386600000|2021-08-31 05:10:00|116165.6|116065.6|116152|116052|116166.1|116066.1|116147.7|116047.7|115
1630386900000|2021-08-31 05:15:00|116151.5|116051.5|116131.4|116031.4|116152|116052|116123.4|116023.4|195
1630387200000|2021-08-31 05:20:00|116131.7|116031.7|116119.5|116019.5|116146.6|116046.6|116102|116002|222
1630387500000|2021-08-31 05:25:00|116120|116020|116081.8|115981.8|116120|116020|116081.8|115981.8|78
1630387800000|2021-08-31 05:30:00|116082.1|115982.1|116025|115925|116092.1|115992.1|116022.1|115922.1|117
1630388100000|2021-08-31 05:35:00|116023|115923|116029.3|115929.3|116043.5|115943.5|116002.5|115902.5|225
1630388400000|2021-08-31 05:40:00|116028.8|115928.8|116047.9|115947.9|116079.5|115979.5|116020.5|115920.5|228
1630388700000|2021-08-31 05:45:00|116048.4|115948.4|116006.2|115906.2|116052|115952|116002.3|115902.3|151
1630389000000|2021-08-31 05:50:00|116008.4|115908.4|115997.2|115897.2|116036.9|115936.9|115976.9|115876.9|221
1630389300000|2021-08-31 05:55:00|115999|115899|116021|115921|116046|115946|115999|115899|275
1630389600000|2021-08-31 06:00:00|116020.5|115920.5|116008.5|115908.5|116035.4|115935.4|116001|115901|249
1630389900000|2021-08-31 06:05:00|116009.5|115909.5|115952.1|115852.1|116022.5|115922.5|115928.8|115828.8|311
1630390200000|2021-08-31 06:10:00|115955|115855|115978.5|115878.5|116005|115905|115935|115835|237
1630390500000|2021-08-31 06:15:00|115977.1|115877.1|116025.9|115925.9|116035.5|115935.5|115974|115874|293
1630390800000|2021-08-31 06:20:00|116029.2|115929.2|116026|115926|116047|115947|116015.9|115915.9|179
1630391100000|2021-08-31 06:25:00|116026.5|115926.5|116035|115935|116049|115949|116012.6|115912.6|145
1630391400000|2021-08-31 06:30:00|116034.7|115934.7|116000.4|115900.4|116036.4|115936.4|115977.4|115877.4|109
1630391700000|2021-08-31 06:35:00|116006.1|115906.1|115989.9|115889.9|116052|115914.8|115978.2|115827.9|116
1630392000000|2021-08-31 06:40:00|115990.4|115890.4|116031.9|115931.9|116053.2|115953.2|115985|115885|135
1630392300000|2021-08-31 06:45:00|116032.4|115932.4|116045|115945|116095|115986.5|116007.7|115861.5|111
1630392600000|2021-08-31 06:50:00|116048.8|115948.8|116046.9|115946.9|116058.5|115958.5|116041.2|115941.2|44
1630392900000|2021-08-31 06:55:00|116045.9|115945.9|116042.1|115942.1|116048.8|115948.8|116035|115935|38
1630393200000|2021-08-31 07:00:00|116035.4|115935.4|115979.3|115879.3|116055.4|115947.4|115978.2|115817.4|91
1630393500000|2021-08-31 07:05:00|115979.6|115879.6|115976.6|115776.6|116035|115886.3|115922.6|115768.4|95
1630393800000|2021-08-31 07:10:00|115976.1|115776.1|115893.1|115793.1|115976.1|115804.8|115872.4|115725.2|79
1630394100000|2021-08-31 07:15:00|115894.1|115794.1|115888.4|115788.4|115898.8|115798.8|115855|115755|86
1630394400000|2021-08-31 07:20:00|115884.5|115784.5|115849.4|115749.4|115898.3|115798.3|115849.4|115749.4|55
1630394700000|2021-08-31 07:25:00|115854.9|115754.9|115815|115715|115855|115755|115812.9|115712.9|92
1630395000000|2021-08-31 07:30:00|115814.4|115714.4|115799|115699|115846.6|115717.1|115776.9|115644.5|56
1630395300000|2021-08-31 07:35:00|115794.4|115694.4|115779|115679|115798.7|115698.7|115729.2|115629.2|52
1630395600000|2021-08-31 07:40:00|115778|115678|115742.6|115642.6|115798.3|115695.1|115734.4|115590.4|73
1630395900000|2021-08-31 07:45:00|115736.4|115636.4|115774.5|115674.5|115786.9|115686.9|115736.4|115636.4|47
1630396200000|2021-08-31 07:50:00|115776|115676|115877.5|115777.5|115877.5|115777.5|115773.4|115673.4|71
1630396500000|2021-08-31 07:55:00|115876.9|115776.9|115882.8|115682.8|115894.9|115788.5|115835.2|115677.4|56
1630396800000|2021-08-31 08:00:00|115882.5|115682.5|115883.5|115683.5|115895.5|115695.5|115875|115675|26
1630397100000|2021-08-31 08:05:00|115885.5|115685.5|115885|115685|115889.5|115689.5|115872.5|115672.5|34
1630397400000|2021-08-31 08:10:00|115885.5|115685.5|115902.5|115702.5|115902.5|115745.5|115836.5|115679|27
1630397700000|2021-08-31 08:15:00|115904.5|115704.5|115862|115762|115905.5|115792.1|115852.5|115699.5|31
1630398000000|2021-08-31 08:20:00|115865|115765|115869.5|115769.5|115915.5|115772.9|115835.5|115713.5|50
1630398300000|2021-08-31 08:25:00|115871|115771|115868|115768|115880.5|115780.5|115866.1|115766.1|17
1630398600000|2021-08-31 08:30:00|115868.5|115768.5|115875|115775|115875.5|115775.5|115855|115755|20
1630398900000|2021-08-31 08:35:00|115875.5|115775.5|115874|115774|115881.3|115781.3|115872|115772|8
1630399200000|2021-08-31 08:40:00|115872.5|115772.5|115875|115775|115875|115775|115865|115765|8
1630399500000|2021-08-31 08:45:00|115869.5|115769.5|115865|115765|115870|115770|115860|115760|14
1630399800000|2021-08-31 08:50:00|115866|115766|115870|115770|115904.9|115770|115828.5|115675.5|52
1630400100000|2021-08-31 08:55:00|115870.5|115770.5|115827|115727|115873|115773|115827|115727|47
1630400400000|2021-08-31 09:00:00|115826.5|115726.5|115830|115730|115837|115737|115825|115725|24
1630400700000|2021-08-31 09:05:00|115825|115725|115824|115724|115825|115725|115824|115724|2
1630401000000|2021-08-31 09:10:00|115820.5|115720.5|115805|115705|115820.5|115720.5|115805|115705|7
1630401300000|2021-08-31 09:15:00|115844.5|115644.5|115790.6|115590.6|115844.5|115644.5|115762.5|115562.5|58
1630401600000|2021-08-31 09:20:00|115789.1|115589.1|115715|115515|115790.5|115630.4|115678.3|115510.1|34
1630401900000|2021-08-31 09:25:00|115718|115518|115728|115528|115742|115572.5|115659.8|115514.1|30
1630402200000|2021-08-31 09:30:00|115726|115526|115729|115529|115745|115585.5|115679.5|115523|14
1630402500000|2021-08-31 09:35:00|115730|115530|115720|115520|115737.4|115537.4|115716.5|115516.5|11
1630402800000|2021-08-31 09:40:00|115723|115523|115667.5|115567.5|115751|115567.5|115667.5|115515|29
1630403100000|2021-08-31 09:45:00|115665.5|115565.5|115754.5|115554.5|115764|115565.5|115665.5|115511.9|40
1630403400000|2021-08-31 09:50:00|115756|115556|115784.5|115584.5|115784.5|115584.5|115756|115556|3
1630403700000|2021-08-31 09:55:00|115789.5|115589.5|115784.5|115584.5|115789.5|115589.5|115779.5|115579.5|4
1630404000000|2021-08-31 10:00:00|115789.5|115589.5|115794.5|115594.5|115825|115625|115789.5|115589.5|18
1630404300000|2021-08-31 10:05:00|115803.5|115603.5|115804.5|115604.5|115804.5|115604.5|115803.5|115603.5|2
1630404900000|2021-08-31 10:15:00|115795.5|115595.5|115794.5|115594.5|115795.5|115595.5|115794.5|115594.5|2
1630405200000|2021-08-31 10:20:00|115780.5|115580.5|115784.5|115584.5|115794.5|115594.5|115774.5|115574.5|8
1630406100000|2021-08-31 10:35:00|115795|115595|115820|115620|115825|115625|115795|115595|5
1630406400000|2021-08-31 10:40:00|115820.5|115620.5|115820.5|115620.5|115820.5|115620.5|115820.5|115620.5|1
1630406700000|2021-08-31 10:45:00|115825.5|115625.5|115782|115682|115830|115682|115779.5|115622|17
1630407000000|2021-08-31 10:50:00|115781|115681|115780|115680|115781|115681|115780|115680|2
1630407300000|2021-08-31 10:55:00|115781|115681|115787.5|115687.5|115789|115689|115781|115681|14
1630407600000|2021-08-31 11:00:00|115787|115687|115785.5|115685.5|115787|115687|115785.5|115685.5|2
1630407900000|2021-08-31 11:05:00|115785|115685|115785|115685|115785|115685|115785|115685|1
1630408200000|2021-08-31 11:10:00|115784.5|115684.5|115827.9|115627.9|115827.9|115684.5|115774.5|115626.4|18
1630408500000|2021-08-31 11:15:00|115828.4|115628.4|115765|115665|115832.8|115679|115765|115625.5|28
1630408800000|2021-08-31 11:20:00|115765.5|115665.5|115769|115669|115772|115672|115744.5|115644.5|37
1630409100000|2021-08-31 11:25:00|115768.5|115668.5|115805|115705|115817|115717|115768.5|115668.5|32
1630409400000|2021-08-31 11:30:00|115804.5|115704.5|115843.5|115643.5|115864.5|115708.5|115798.5|115642|15
1630409700000|2021-08-31 11:35:00|115846|115646|115841|115641|115846|115646|115841|115641|3
1630410000000|2021-08-31 11:40:00|115845|115645|115851|115651|115851|115651|115845|115645|5
1630410300000|2021-08-31 11:45:00|115849|115649|115870.3|115670.3|115870.3|115670.3|115846.5|115646.5|8
1630410600000|2021-08-31 11:50:00|115870.8|115670.8|115871|115671|115871.5|115724|115823.5|115669.5|14
1630410900000|2021-08-31 11:55:00|115871.5|115671.5|115845.5|115645.5|115873|115726.3|115799.5|115645.5|28
1630411200000|2021-08-31 12:00:00|115840.5|115640.5|115834.3|115634.3|115845.5|115645.5|115834.3|115634.3|14
1630411500000|2021-08-31 12:05:00|115832.5|115632.5|115824.3|115624.3|115832.5|115632.5|115824.3|115624.3|5
1630411800000|2021-08-31 12:10:00|115822.8|115622.8|115876.3|115776.3|115922.7|115776.3|115794.5|115610.5|52
1630412100000|2021-08-31 12:15:00|115876.8|115776.8|115864|115764|115882.8|115782.8|115864|115764|23
1630412400000|2021-08-31 12:20:00|115863|115763|115911|115711|115914|115765|115863|115710.2|11
1630412700000|2021-08-31 12:25:00|115911.5|115711.5|115898.5|115698.5|115911.5|115721.3|115816|115650.2|18
1630413000000|2021-08-31 12:30:00|115891|115691|115873.5|115673.5|115909.5|115739.8|115821|115672.5|28
1630413300000|2021-08-31 12:35:00|115877|115677|115799|115699|115879|115727.5|115798|115669.9|30
1630413600000|2021-08-31 12:40:00|115804.5|115704.5|115830|115730|115830|115730|115804.5|115704.5|33
1630413900000|2021-08-31 12:45:00|115827.4|115727.4|115816.5|115716.5|115827.4|115727.4|115816.5|115716.5|6
1630414200000|2021-08-31 12:50:00|115810.9|115710.9|115810.5|115710.5|115817|115717|115804.9|115704.9|11
1630414500000|2021-08-31 12:55:00|115812.5|115712.5|115768|115668|115816.5|115716.5|115768|115668|18
1630414800000|2021-08-31 13:00:00|115767|115667|115809.7|115709.7|115810|115710|115762.9|115662.9|69
1630415100000|2021-08-31 13:05:00|115810.7|115710.7|115891|115791|115918|115797.5|115802.5|115702.5|69
1630415400000|2021-08-31 13:10:00|115891.3|115791.3|115900|115700|115900|115791.3|115846|115699.7|41
1630415700000|2021-08-31 13:15:00|115899.4|115699.4|115850.6|115750.6|115902.5|115760.5|115850.6|115699.3|39
1630416000000|2021-08-31 13:20:00|115849.5|115749.5|115859.5|115759.5|115860.5|115760.5|115848.3|115748.3|16
1630416300000|2021-08-31 13:25:00|115859|115759|115860.5|115760.5|115863.5|115763.5|115859|115759|8
1630416600000|2021-08-31 13:30:00|115860|115760|115891|115791|115891|115791|115860|115760|16
1630416900000|2021-08-31 13:35:00|115892.5|115792.5|115883.8|115783.8|115899.5|115799.5|115879.8|115779.8|42
1630417200000|2021-08-31 13:40:00|115883.3|115783.3|115879.5|115779.5|115883.5|115783.5|115863|115763|25
1630417500000|2021-08-31 13:45:00|115878|115778|115871.5|115771.5|115878|115778|115863|115763|10
1630417800000|2021-08-31 13:50:00|115879.5|115779.5|115938|115738|115938|115819|115879.5|115738|35
1630418100000|2021-08-31 13:55:00|115938.5|115738.5|115899|115799|115949|115800.5|115899|115733|18
1630418400000|2021-08-31 14:00:00|115900.5|115800.5|115904.5|115804.5|115925|115825|115895|115795|12
1630418700000|2021-08-31 14:05:00|115900.9|115800.9|115899|115799|115900.9|115800.9|115882.5|115782.5|18
1630419000000|2021-08-31 14:10:00|115897|115797|115897.5|115797.5|115897.5|115797.5|115890|115790|22
1630419300000|2021-08-31 14:15:00|115897|115797|115890|115790|115897|115797|115883.5|115783.5|18
1630419600000|2021-08-31 14:20:00|115890.7|115790.7|115890|115790|115890.7|115790.7|115885|115785|10
1630419900000|2021-08-31 14:25:00|115888.5|115788.5|115891.5|115791.5|115891.5|115791.5|115882.5|115782.5|13
1630420200000|2021-08-31 14:30:00|115891.3|115791.3|115859|115759|115891.3|115791.3|115856.7|115756.7|46
1630420500000|2021-08-31 14:35:00|115860|115760|115860|115760|115890|115790|115860|115760|21
1630420800000|2021-08-31 14:40:00|115857.7|115757.7|115835|115735|115923|115760|115826.4|115667.9|66
1630421100000|2021-08-31 14:45:00|115837|115737|115855.5|115755.5|115860|115760|115837|115737|33
1630421400000|2021-08-31 14:50:00|115857|115757|115861.5|115761.5|115949.4|115797.1|115857|115739|66
1630421700000|2021-08-31 14:55:00|115860|115760|115913.6|115713.6|115916.9|115761.5|115858.4|115709.6|41
1630422000000|2021-08-31 15:00:00|115917.5|115717.5|115875.5|115775.5|115920|115776.5|115852.5|115717.5|47
1630422300000|2021-08-31 15:05:00|115874.3|115774.3|115843.5|115743.5|115887.3|115787.3|115843|115743|39
1630422600000|2021-08-31 15:10:00|115842.5|115742.5|115848.5|115748.5|115864.5|115764.5|115842.5|115742.5|56
1630422900000|2021-08-31 15:15:00|115848|115748|115915|115715|115915.5|115764|115848|115704.4|35
1630423200000|2021-08-31 15:20:00|115855.3|115755.3|115873.1|115773.1|115891.5|115791.5|115855|115755|35
1630423500000|2021-08-31 15:25:00|115873|115773|115938.4|115738.4|115938.4|115790.8|115864.5|115733.4|33
1630423800000|2021-08-31 15:30:00|115937.9|115737.9|115954.7|115754.7|115954.7|115802.2|115902.2|115737.9|22
1630424100000|2021-08-31 15:35:00|115953.9|115753.9|115949.7|115849.7|115971.2|115849.7|115900.2|115744.3|60
1630424400000|2021-08-31 15:40:00|115949.9|115849.9|115993.3|115793.3|116001.2|115849.9|115936.8|115788.2|17
1630424700000|2021-08-31 15:45:00|115994.7|115794.7|115940.5|115840.5|115996.5|115842.2|115940.5|115794.7|9
1630425000000|2021-08-31 15:50:00|115940|115840|115943|115843|115959.7|115859.7|115940|115840|23
1630425300000|2021-08-31 15:55:00|115943.9|115843.9|115941.9|115841.9|115949.6|115849.6|115941.9|115841.9|13
1630425600000|2021-08-31 16:00:00|115942|115842|115946.5|115846.5|115951.4|115851.4|115942|115842|13
1630425900000|2021-08-31 16:05:00|115945.6|115845.6|115912|115812|115945.6|115845.6|115912|115812|42
1630426200000|2021-08-31 16:10:00|115899.9|115799.9|115962.1|115762.1|115962.1|115817.5|115898.4|115756.1|30
1630426500000|2021-08-31 16:15:00|115939.2|115839.2|115997|115797|115998.3|115839.2|115939.2|115792.4|7
1630426800000|2021-08-31 16:20:00|115995.5|115795.5|115990.6|115790.6|115995.5|115795.5|115986.8|115786.8|7
1630427100000|2021-08-31 16:25:00|115964.6|115764.6|115961.8|115761.8|115964.6|115764.6|115961.8|115761.8|2
1630427400000|2021-08-31 16:30:00|115961.7|115761.7|115960|115760|115961.7|115761.7|115955.7|115755.7|7
1630428000000|2021-08-31 16:40:00|115959.2|115759.2|115890|115790|115959.2|115793.6|115890|115759.2|6
1630428600000|2021-08-31 16:50:00|115885.8|115785.8|115855.6|115755.6|115885.8|115785.8|115855.6|115755.6|6
1630428900000|2021-08-31 16:55:00|115856.9|115756.9|115920|115720|115920|115771.2|115856.6|115720|23
1630429500000|2021-08-31 17:05:00|115921.3|115721.3|115920|115720|115921.3|115721.3|115920|115720|4
1630430100000|2021-08-31 17:15:00|115919.8|115719.8|115871.3|115771.3|115935|115784.5|115861.4|115719.3|24
1630430400000|2021-08-31 17:20:00|115870.3|115770.3|115905|115805|115954.4|115805|115870.3|115735|30
1630430700000|2021-08-31 17:25:00|115905.5|115805.5|115955.9|115755.9|115957.8|115805.5|115905.5|115754.8|20
1630431000000|2021-08-31 17:30:00|115955|115755|115955|115755|115955.9|115755.9|115954.7|115754.7|4
1630431300000|2021-08-31 17:35:00|115954.7|115754.7|115955|115755|115955.9|115755.9|115954.7|115754.7|3
1630431600000|2021-08-31 17:40:00|115955.9|115755.9|115965.5|115765.5|115966.4|115766.4|115955.9|115755.9|7
1630431900000|2021-08-31 17:45:00|115961.5|115761.5|115955.1|115755.1|115961.5|115761.5|115955|115755|9
1630432200000|2021-08-31 17:50:00|115955.6|115755.6|115965.3|115765.3|115966.4|115766.4|115955.6|115755.6|4
1630432500000|2021-08-31 17:55:00|115965.5|115765.5|115965.1|115765.1|115966.6|115819.7|115906|115755|10
1630432800000|2021-08-31 18:00:00|115965|115765|115965|115765|115975|115775|115965|115765|6
1630433100000|2021-08-31 18:05:00|115962.9|115762.9|115962.9|115762.9|115962.9|115762.9|115962.9|115762.9|1
1630433400000|2021-08-31 18:10:00|115965|115765|115965|115765|115965|115765|115965|115765|1
1630433700000|2021-08-31 18:15:00|115962.9|115762.9|115965|115765|115965|115765|115962.9|115762.9|2
1630434000000|2021-08-31 18:20:00|115965.5|115765.5|115963.4|115763.4|115965.5|115765.5|115963.4|115763.4|4
1630434300000|2021-08-31 18:25:00|115962.9|115762.9|115900|115800|115962.9|115805|115895|115762.9|22
1630435200000|2021-08-31 18:40:00|115902|115802|115930|115830|115930|115830|115902|115802|4
1630435500000|2021-08-31 18:45:00|115932|115832|115985|115785|115995|115845|115932|115785|10
1630435800000|2021-08-31 18:50:00|115988|115788|115988|115788|115988.5|115788.5|115988|115788|3
1630436100000|2021-08-31 18:55:00|115987.5|115787.5|115926.5|115826.5|115987.5|115830|115926.5|115786|7
1630436400000|2021-08-31 19:00:00|115927|115827|115982.5|115782.5|115983|115831|115927|115781.5|8
1630436700000|2021-08-31 19:05:00|115982|115782|115982|115782|115982|115782|115982|115782|1
1630437000000|2021-08-31 19:10:00|115983|115783|116002.5|115802.5|116002.5|115802.5|115983|115783|8
1630437300000|2021-08-31 19:15:00|116002|115802|115998|115798|116002|115802|115997.5|115797.5|6
1630437600000|2021-08-31 19:20:00|115997.5|115797.5|115997.5|115797.5|115997.5|115797.5|115997.5|115797.5|1
1630438200000|2021-08-31 19:30:00|115998.5|115798.5|116002|115802|116002.5|115802.5|115998.5|115798.5|6
1630438800000|2021-08-31 19:40:00|116003.5|115803.5|115965|115865|116015|115866.8|115965|115803.5|7
1630439100000|2021-08-31 19:45:00|115965.5|115865.5|115965.5|115865.5|115966.5|115866.5|115961|115861|12
1630439400000|2021-08-31 19:50:00|115967|115867|115970|115870|115976|115876|115966.5|115866.5|9
1630439700000|2021-08-31 19:55:00|115984.5|115884.5|115975|115875|115984.5|115884.5|115970|115870|6
1630454400000|2021-09-01 00:00:00|116060|115860|115928.2|115828.2|116080|115880|115905.2|115705.2|336
1630454700000|2021-09-01 00:05:00|115929|115829|115735.2|115635.2|115984.8|115841.6|115722.2|115571.2|447
1630455000000|2021-09-01 00:10:00|115740.6|115640.6|115846.4|115746.4|115861.5|115761.5|115735.2|115635.2|405
1630455300000|2021-09-01 00:15:00|115847.9|115747.9|115819.9|115719.9|115859|115759|115794.5|115694.5|310
1630455600000|2021-09-01 00:20:00|115819.4|115719.4|115865|115765|115870.4|115770.4|115818.4|115718.4|203
1630455900000|2021-09-01 00:25:00|115866|115766|115878|115778|115881|115781|115854.2|115754.2|227
1630456200000|2021-09-01 00:30:00|115881.5|115781.5|115917.9|115817.9|115940.7|115840.7|115881.5|115781.5|292
1630456500000|2021-09-01 00:35:00|115918.4|115818.4|115940|115840|115946|115846|115918.4|115818.4|223
1630456800000|2021-09-01 00:40:00|115940.9|115840.9|115988|115888|115994.5|115894.5|115933|115833|194
1630457100000|2021-09-01 00:45:00|115991|115891|116080.5|115980.5|116102.4|116002.4|115985|115885|259
1630457400000|2021-09-01 00:50:00|116078.5|115978.5|116080.6|115980.6|116099.5|115999.5|116065.4|115965.4|210
1630457700000|2021-09-01 00:55:00|116080.1|115980.1|116068.6|115968.6|116081|115981|116049.5|115949.5|153
1630458000000|2021-09-01 01:00:00|116071|115971|116071.1|115971.1|116125|116025|116063|115963|318
1630458300000|2021-09-01 01:05:00|116071.2|115971.2|116035.5|115935.5|116071.9|115971.9|116021.8|115921.8|193
1630458600000|2021-09-01 01:10:00|116032.8|115932.8|116020.5|115920.5|116034.5|115934.5|115998|115898|188
1630458900000|2021-09-01 01:15:00|116022|115922|116007.5|115907.5|116053|115953|116002|115902|105
1630459200000|2021-09-01 01:20:00|116005.4|115905.4|115931.5|115831.5|116017.7|115917.7|115930.5|115830.5|214
1630459500000|2021-09-01 01:25:00|115933.1|115833.1|115987.7|115887.7|115987.7|115887.7|115927.5|115827.5|193
1630459800000|2021-09-01 01:30:00|115991|115891|116090.5|115990.5|116092|115992|115945|115845|312
1630460100000|2021-09-01 01:35:00|116090.2|115990.2|116085|115985|116107.5|116007.5|116040.5|115940.5|308
1630460400000|2021-09-01 01:40:00|116085.9|115985.9|116028.5|115928.5|116091.5|115991.5|116001.4|115901.4|356
1630460700000|2021-09-01 01:45:00|116028|115928|116027.4|115927.4|116073.7|115973.7|115994.4|115894.4|427
1630461000000|2021-09-01 01:50:00|116027.9|115927.9|115958.2|115858.2|116038.5|115938.5|115958.2|115858.2|273
1630461300000|2021-09-01 01:55:00|115957|115857|115985|115885|115996.2|115896.2|115946.7|115846.7|197
1630461600000|2021-09-01 02:00:00|115978.7|115878.7|115976|115876|115984.9|115884.9|115950.5|115850.5|224
1630461900000|2021-09-01 02:05:00|115974.9|115874.9|115864|115764|115974.9|115874.9|115845|115745|335
1630462200000|2021-09-01 02:10:00|115864.5|115764.5|115893.6|115793.6|115912|115812|115864|115764|319
1630462500000|2021-09-01 02:15:00|115895.4|115795.4|115892.1|115792.1|115900.2|115800.2|115876.5|115776.5|193
1630462800000|2021-09-01 02:20:00|115895|115795|115898|115798|115922.1|115822.1|115890.5|115790.5|253
1630463100000|2021-09-01 02:25:00|115902.1|115802.1|115793.2|115693.2|115913.1|115813.1|115784.5|115684.5|242
1630463400000|2021-09-01 02:30:00|115793.5|115693.5|115824.7|115724.7|115852.7|115752.7|115781.5|115681.5|277
1630463700000|2021-09-01 02:35:00|115822.4|115722.4|115846.9|115746.9|115857.3|115757.3|115809|115709|134
1630464000000|2021-09-01 02:40:00|115846.6|115746.6|115785|115685|115858.9|115758.9|115767.7|115667.7|214
1630464300000|2021-09-01 02:45:00|115785.4|115685.4|115824.5|115724.5|115835.1|115735.1|115784.1|115684.1|249
1630464600000|2021-09-01 02:50:00|115825|115725|115780.7|115680.7|115836.1|115736.1|115775|115675|261
1630464900000|2021-09-01 02:55:00|115780.5|115680.5|115737.1|115637.1|115797|115697|115730.4|115630.4|270
1630465200000|2021-09-01 03:00:00|115739.2|115639.2|115709.7|115609.7|115780.2|115680.2|115699.5|115599.5|289
1630465500000|2021-09-01 03:05:00|115706.5|115606.5|115715|115615|115732.5|115632.5|115680.7|115580.7|242
1630465800000|2021-09-01 03:10:00|115714.1|115614.1|115692.7|115592.7|115722.1|115622.1|115687.5|115587.5|134
1630466100000|2021-09-01 03:15:00|115695.5|115595.5|115678.5|115578.5|115724.1|115624.1|115675.4|115575.4|227
1630466400000|2021-09-01 03:20:00|115676.5|115576.5|115690.5|115590.5|115700.5|115600.5|115625.5|115525.5|278
1630466700000|2021-09-01 03:25:00|115689.1|115589.1|115748.1|115648.1|115750.5|115650.5|115670.9|115570.9|209
1630467000000|2021-09-01 03:30:00|115750.1|115650.1|115797.5|115697.5|115798.9|115698.9|115737.5|115637.5|189
1630467300000|2021-09-01 03:35:00|115798.7|115698.7|115772|115672|115817.2|115717.2|115763.1|115663.1|143
1630467600000|2021-09-01 03:40:00|115768.4|115668.4|115771.1|115671.1|115792.5|115692.5|115759.5|115659.5|170
1630467900000|2021-09-01 03:45:00|115769.5|115669.5|115779.9|115679.9|115789.5|115689.5|115763.5|115663.5|61
1630468200000|2021-09-01 03:50:00|115779.4|115679.4|115808.9|115708.9|115809.2|115709.2|115771.1|115671.1|90
1630468500000|2021-09-01 03:55:00|115809.2|115709.2|115816.5|115716.5|115836.5|115736.5|115808.6|115708.6|182
1630468800000|2021-09-01 04:00:00|115816.9|115716.9|115800.1|115700.1|115862.1|115762.1|115800.1|115700.1|214
1630469100000|2021-09-01 04:05:00|115800.5|115700.5|115781.1|115681.1|115806.5|115706.5|115766.1|115666.1|196
1630469400000|2021-09-01 04:10:00|115783.6|115683.6|115824.1|115724.1|115831.5|115731.5|115759.7|115659.7|230
1630469700000|2021-09-01 04:15:00|115825.5|115725.5|115810|115710|115825.5|115725.5|115799.5|115699.5|102
1630470000000|2021-09-01 04:20:00|115807.7|115707.7|115845|115745|115846.5|115746.5|115803|115703|94
1630470300000|2021-09-01 04:25:00|115841.2|115741.2|115849.5|115749.5|115866|115766|115839.5|115739.5|114
1630470600000|2021-09-01 04:30:00|115844.1|115744.1|115838|115738|115885|115785|115834.5|115734.5|198
1630470900000|2021-09-01 04:35:00|115837|115737|115775.5|115675.5|115838|115738|115773.4|115673.4|218
1630471200000|2021-09-01 04:40:00|115779|115679|115770.9|115670.9|115781.5|115681.5|115763.5|115663.5|119
1630471500000|2021-09-01 04:45:00|115775|115675|115766.4|115666.4|115778.5|115678.5|115758.7|115658.7|84
1630471800000|2021-09-01 04:50:00|115766.9|115666.9|115794.5|115694.5|115795.5|115695.5|115766.4|115666.4|80
1630472100000|2021-09-01 04:55:00|115793.9|115693.9|115821.6|115721.6|115824.4|115724.4|115784|115684|158
1630472400000|2021-09-01 05:00:00|115829|115729|115839|115739|115849.5|115749.5|115799.4|115699.4|190
1630472700000|2021-09-01 05:05:00|115842.9|115742.9|115883|115783|115886.5|115786.5|115842.9|115742.9|86
1630473000000|2021-09-01 05:10:00|115879|115779|115877.4|115777.4|115887|115787|115871|115771|124
1630473300000|2021-09-01 05:15:00|115881.5|115781.5|115861|115761|115888.1|115788.1|115851|115751|139
1630473600000|2021-09-01 05:20:00|115864.5|115764.5|115854.1|115754.1|115867.5|115767.5|115843|115743|103
1630473900000|2021-09-01 05:25:00|115857.7|115757.7|115900.1|115800.1|115922.5|115822.5|115857.4|115757.4|119
1630474200000|2021-09-01 05:30:00|115900.5|115800.5|115838.1|115738.1|115900.5|115800.5|115817.6|115717.6|267
1630474500000|2021-09-01 05:35:00|115834.1|115734.1|115810.5|115710.5|115838.7|115738.7|115796.1|115696.1|186
1630474800000|2021-09-01 05:40:00|115816.5|115716.5|115781.5|115681.5|115820.1|115720.1|115767.5|115667.5|204
1630475100000|2021-09-01 05:45:00|115780.6|115680.6|115812.9|115712.9|115812.9|115712.9|115770.5|115670.5|169
1630475400000|2021-09-01 05:50:00|115817.4|115717.4|115818|115718|115844|115744|115802.6|115702.6|212
1630475700000|2021-09-01 05:55:00|115818.5|115718.5|115753|115653|115821|115721|115753|115653|238
1630476000000|2021-09-01 06:00:00|115753.5|115653.5|115687.1|115587.1|115758|115658|115685.5|115585.5|335
1630476300000|2021-09-01 06:05:00|115685.5|115585.5|115740|115640|115750.5|115650.5|115685.5|115585.5|348
1630476600000|2021-09-01 06:10:00|115739.9|115639.9|115767.5|115667.5|115771.5|115671.5|115710.2|115610.2|300
1630476900000|2021-09-01 06:15:00|115758|115658|115782.5|115682.5|115786.5|115686.5|115713.5|115613.5|296
1630477200000|2021-09-01 06:20:00|115786.5|115686.5|115804.7|115704.7|115806.9|115706.9|115761|115661|214
1630477500000|2021-09-01 06:25:00|115802.4|115702.4|115847|115747|115847|115747|115781.5|115681.5|213
1630477800000|2021-09-01 06:30:00|115846.1|115746.1|115810|115710|115846.1|115746.1|115801.8|115701.8|154
1630478100000|2021-09-01 06:35:00|115811.9|115711.9|115857|115757|115857|115757|115811.9|115711.9|47
1630478400000|2021-09-01 06:40:00|115858.5|115758.5|115891.5|115791.5|115893.5|115793.5|115853.7|115753.7|139
1630478700000|2021-09-01 06:45:00|115890|115790|115882.2|115782.2|115914.2|115814.2|115878.9|115778.9|90
1630479000000|2021-09-01 06:50:00|115878.4|115778.4|115923.4|115823.4|115923.4|115823.4|115870.4|115770.4|91
1630479300000|2021-09-01 06:55:00|115922.5|115822.5|115885.7|115785.7|115934.2|115834.2|115875.5|115775.5|133
1630479600000|2021-09-01 07:00:00|115882.4|115782.4|115864.5|115764.5|115884.5|115784.5|115844.5|115744.5|96
1630479900000|2021-09-01 07:05:00|115865.1|115765.1|115891.7|115791.7|115895.1|115795.1|115865|115765|78
1630480200000|2021-09-01 07:10:00|115890.5|115790.5|115899.9|115799.9|115908.1|115808.1|115889.5|115789.5|40
1630480500000|2021-09-01 07:15:00|115905|115805|115927.3|115827.3|115939.3|115839.3|115905|115805|72
1630480800000|2021-09-01 07:20:00|115926.4|115826.4|115922.8|115822.8|115932.2|115832.2|115918.9|115818.9|73
1630481100000|2021-09-01 07:25:00|115921.5|115821.5|115924|115824|115943.5|115843.5|115921.5|115821.5|58
1630481400000|2021-09-01 07:30:00|115923.5|115823.5|115975.2|115875.2|115975.5|115875.5|115918.4|115818.4|73
1630481700000|2021-09-01 07:35:00|115975.4|115875.4|116015|115915|116020.8|115920.8|115957.1|115857.1|90
1630482000000|2021-09-01 07:40:00|116012|115912|116024.1|115924.1|116024.1|115924.1|115985.5|115885.5|95
1630482300000|2021-09-01 07:45:00|116022.1|115922.1|116003.1|115903.1|116024.7|115924.7|115995|115895|71
1630482600000|2021-09-01 07:50:00|116008.7|115908.7|115974.4|115874.4|116012.8|115912.8|115969.9|115869.9|159
1630482900000|2021-09-01 07:55:00|115976.4|115876.4|115985.4|115885.4|116012.8|115912.8|115970.9|115870.9|80
1630483200000|2021-09-01 08:00:00|115985.2|115885.2|116010|115910|116020|115920|115981|115881|57
1630483500000|2021-09-01 08:05:00|116006.5|115906.5|116035.5|115935.5|116036.5|115936.5|116005|115905|44
1630483800000|2021-09-01 08:10:00|116036|115936|116023.5|115923.5|116039|115939|116001|115901|50
1630484100000|2021-09-01 08:15:00|116023|115923|116020.5|115920.5|116025.5|115925.5|116019.5|115919.5|23
1630484400000|2021-09-01 08:20:00|116021|115921|116001.5|115901.5|116021|115921|116000.3|115900.3|22
1630484700000|2021-09-01 08:25:00|116002|115902|116002.5|115902.5|116005|115905|115999|115899|42
1630485000000|2021-09-01 08:30:00|116001.5|115901.5|115990.5|115890.5|116007|115907|115985|115885|47
1630485300000|2021-09-01 08:35:00|115991|115891|115980.5|115880.5|115993.5|115893.5|115980|115880|35
1630485600000|2021-09-01 08:40:00|115981|115881|116004.5|115804.5|116027|115884.5|115959.5|115802|27
1630485900000|2021-09-01 08:45:00|116018.4|115818.4|115963|115863|116019.5|115882|115962.5|115816.5|16
1630486200000|2021-09-01 08:50:00|115965.5|115865.5|116011|115811|116023.3|115869|115925.8|115771|35
1630486500000|2021-09-01 08:55:00|116010.5|115810.5|115986.5|115886.5|116011|115894|115944|115808.5|33
1630486800000|2021-09-01 09:00:00|115985|115885|116035.5|115835.5|116035.5|115885|115966.5|115828.5|18
1630487100000|2021-09-01 09:05:00|116001.3|115901.3|116087.5|115887.5|116087.5|115931|116001.3|115854|25
1630487400000|2021-09-01 09:10:00|116056.4|115956.4|116042.5|115842.5|116094|115956.4|116037.5|115837.5|26
1630487700000|2021-09-01 09:15:00|116044.3|115844.3|116085|115885|116085|115885|116044.3|115844.3|14
1630488000000|2021-09-01 09:20:00|116085.3|115885.3|116079.6|115879.6|116085.3|115885.3|116079|115879|6
1630488300000|2021-09-01 09:25:00|116079|115879|116057|115857|116079|115920.5|115991.9|115853|17
1630488600000|2021-09-01 09:30:00|116049|115849|116052|115852|116052|115852|116047|115847|3
1630488900000|2021-09-01 09:35:00|116051|115851|116061.5|115861.5|116061.5|115861.5|116051|115851|8
1630489200000|2021-09-01 09:40:00|116050.1|115850.1|116056.5|115856.5|116079.3|115923.6|116015|115848.5|18
1630489500000|2021-09-01 09:45:00|116062|115862|116099|115899|116099|115899|116062|115862|19
1630489800000|2021-09-01 09:50:00|116103|115903|116061.5|115961.5|116130|115962|116047.1|115890|22
1630490100000|2021-09-01 09:55:00|116113.5|115913.5|116040.5|115940.5|116122.5|115970.5|116040.5|115890|24
1630490400000|2021-09-01 10:00:00|116040.2|115940.2|116058|115858|116070.8|115940.5|115987.5|115826.3|86
1630490700000|2021-09-01 10:05:00|116015.4|115915.4|116057.5|115857.5|116058|115918.5|115987.5|115833|19
1630491000000|2021-09-01 10:10:00|116057|115857|116084.4|115884.4|116086.5|115928|116009|115848.8|26
1630491300000|2021-09-01 10:15:00|116085.5|115885.5|116027.5|115827.5|116085.5|115885.5|116027|115827|19
1630491600000|2021-09-01 10:20:00|116025.8|115825.8|116042.5|115842.5|116042.5|115886.9|115980.3|115825.8|5
1630492500000|2021-09-01 10:35:00|116029.3|115829.3|116028|115828|116029.3|115829.3|116028|115828|3
1630493100000|2021-09-01 10:45:00|116029|115829|116033.5|115833.5|116034|115834|116029|115829|5
1630493400000|2021-09-01 10:50:00|115985|115885|115985|115885|115985|115885|115985|115885|1
1630493700000|2021-09-01 10:55:00|115984.5|115884.5|115971|115871|115984.5|115884.5|115970.6|115870.6|18
1630494000000|2021-09-01 11:00:00|115971.5|115871.5|115973.5|115873.5|115974.5|115874.5|115967|115867|14
1630494300000|2021-09-01 11:05:00|115974|115874|115974.5|115874.5|115974.5|115874.5|115974|115874|2
1630494600000|2021-09-01 11:10:00|115972|115872|115972|115872|115972|115872|115972|115872|1
1630494900000|2021-09-01 11:15:00|115976|115876|115972|115872|115977.5|115877.5|115972|115872|9
1630495200000|2021-09-01 11:20:00|115976|115876|115973|115873|115976|115876|115973|115873|2
1630495500000|2021-09-01 11:25:00|115969|115869|115971|115871|115972.5|115872.5|115967.5|115867.5|5
1630495800000|2021-09-01 11:30:00|115972|115872|116019|115819|116019|115874.5|115970|115818.5|8
1630496400000|2021-09-01 11:40:00|116019.5|115819.5|116021.5|115821.5|116021.5|115821.5|116019.5|115819.5|2
1630497300000|2021-09-01 11:55:00|116024|115824|116021.5|115821.5|116039.9|115890.4|115973.3|115821.5|8
1630497600000|2021-09-01 12:00:00|116024|115824|116023|115823|116027|115827|116005|115805|7
1630497900000|2021-09-01 12:05:00|116023.5|115823.5|116023.5|115823.5|116023.5|115823.5|116023.5|115823.5|1
1630498200000|2021-09-01 12:10:00|116010|115810|116025.5|115825.5|116031.4|115831.4|116010|115810|9
1630498500000|2021-09-01 12:15:00|116020.3|115820.3|115980|115780|116020.3|115820.3|115975.1|115775.1|18
1630498800000|2021-09-01 12:20:00|115976.5|115776.5|116014|115814|116014|115864|115930.4|115773|33
1630499100000|2021-09-01 12:25:00|116009|115809|115998.5|115798.5|116009|115809|115995.5|115795.5|6
1630499400000|2021-09-01 12:30:00|115998|115798|115928.9|115728.9|115998|115800.5|115899|115725.1|46
1630499700000|2021-09-01 12:35:00|115930|115730|115859|115759|115931.4|115780|115855|115729.5|21
1630500000000|2021-09-01 12:40:00|115855|115755|115839|115639|115893.5|115755|115828|115630.5|43
1630500300000|2021-09-01 12:45:00|115838.6|115638.6|115807|115707|115841.1|115707|115784|115630.5|23
1630500600000|2021-09-01 12:50:00|115806.5|115706.5|115807|115707|115807|115707|115782.5|115682.5|17
1630500900000|2021-09-01 12:55:00|115805|115705|115788.5|115688.5|115805|115705|115785.5|115685.5|20
1630501200000|2021-09-01 13:00:00|115809.7|115709.7|115899.9|115699.9|115899.9|115746|115809.7|115688.5|45
1630501500000|2021-09-01 13:05:00|115897.9|115697.9|115801|115701|115897.9|115739.4|115784.2|115684.2|69
1630501800000|2021-09-01 13:10:00|115805|115705|115807.4|115707.4|115825|115725|115802.5|115702.5|21
1630502100000|2021-09-01 13:15:00|115806.5|115706.5|115803.6|115703.6|115810.7|115710.7|115786|115686|31
1630502400000|2021-09-01 13:20:00|115800|115700|115790.7|115690.7|115810|115710|115769.6|115669.6|48
1630502700000|2021-09-01 13:25:00|115790.2|115690.2|115758|115658|115792.7|115692.7|115757|115657|55
1630503000000|2021-09-01 13:30:00|115758.5|115658.5|115744.5|115644.5|115759.5|115659.5|115738|115638|18
1630503300000|2021-09-01 13:35:00|115743.5|115643.5|115716|115616|115743.5|115643.5|115715.5|115615.5|43
1630503600000|2021-09-01 13:40:00|115715.5|115615.5|115719.5|115619.5|115724|115624|115714.5|115614.5|26
1630503900000|2021-09-01 13:45:00|115720|115620|115661.2|115561.2|115765.5|115620|115661.2|115561.2|18
1630504200000|2021-09-01 13:50:00|115662.7|115562.7|115676|115576|115700|115600|115662.7|115562.7|65
1630504500000|2021-09-01 13:55:00|115675.5|115575.5|115732|115532|115734.4|115579.7|115673.6|115529.3|27
1630504800000|2021-09-01 14:00:00|115732.9|115532.9|115674.9|115574.9|115733|115598.4|115673.5|115532.9|94
1630505100000|2021-09-01 14:05:00|115675.4|115575.4|115750.5|115650.5|115754|115654|115675.4|115575.4|72
1630505400000|2021-09-01 14:10:00|115750|115650|115737.5|115637.5|115752|115652|115737.5|115637.5|29
1630505700000|2021-09-01 14:15:00|115735.5|115635.5|115738|115538|115743|115643|115691.5|115538|42
1630506000000|2021-09-01 14:20:00|115697.6|115597.6|115726.6|115626.6|115727|115627|115697.6|115597.6|68
1630506300000|2021-09-01 14:25:00|115726.1|115626.1|115723.6|115623.6|115726.1|115626.1|115723.6|115623.6|6
1630506600000|2021-09-01 14:30:00|115723.4|115623.4|115713|115613|115725.4|115625.4|115704.4|115604.4|75
1630506900000|2021-09-01 14:35:00|115713.5|115613.5|115708|115608|115713.5|115613.5|115707.5|115607.5|12
1630507200000|2021-09-01 14:40:00|115708.5|115608.5|115708|115608|115713.5|115613.5|115707.5|115607.5|32
1630507500000|2021-09-01 14:45:00|115708.5|115608.5|115719|115619|115722|115622|115702.5|115602.5|34
1630507800000|2021-09-01 14:50:00|115718.5|115618.5|115709|115609|115718.5|115618.5|115703.5|115603.5|17
1630508100000|2021-09-01 14:55:00|115706.3|115606.3|115689|115589|115706.3|115606.3|115688|115588|22
1630508400000|2021-09-01 15:00:00|115690|115590|115754|115654|115772|115672|115689|115589|70
1630508700000|2021-09-01 15:05:00|115753|115653|115733.5|115633.5|115754.5|115654.5|115733.5|115633.5|34
1630509000000|2021-09-01 15:10:00|115731.3|115631.3|115714.3|115614.3|115733.5|115633.5|115691.5|115591.5|25
1630509300000|2021-09-01 15:15:00|115711.1|115611.1|115723.1|115623.1|115723.1|115623.1|115705.8|115605.8|34
1630509600000|2021-09-01 15:20:00|115721.6|115621.6|115735|115635|115735.5|115635.5|115721.6|115621.6|10
1630509900000|2021-09-01 15:25:00|115735.5|115635.5|115749|115649|115749|115649|115735.5|115635.5|7
1630510200000|2021-09-01 15:30:00|115748.5|115648.5|115715|115615|115780.6|115648.5|115714.5|115563.5|27
1630510500000|2021-09-01 15:35:00|115715.5|115615.5|115715|115615|115716.8|115616.8|115714.5|115614.5|12
1630510800000|2021-09-01 15:40:00|115715.8|115615.8|115760.5|115660.5|115760.5|115660.5|115715.8|115615.8|40
1630511100000|2021-09-01 15:45:00|115761|115661|115795.1|115595.1|115796|115676.8|115747.4|115595.1|64
1630511400000|2021-09-01 15:50:00|115794.6|115594.6|115738|115638|115798.8|115638|115732.5|115591.8|24
1630511700000|2021-09-01 15:55:00|115737|115637|115778|115578|115779.8|115643.5|115728.5|115576.1|42
1630512000000|2021-09-01 16:00:00|115779.5|115579.5|115729.5|115629.5|115779.5|115640|115713.8|115579.5|35
1630512300000|2021-09-01 16:05:00|115729|115629|115735.5|115635.5|115735.5|115635.5|115719|115619|27
1630512600000|2021-09-01 16:10:00|115735|115635|115702.5|115602.5|115739|115639|115701|115601|39
1630512900000|2021-09-01 16:15:00|115702|115602|115701.5|115601.5|115702|115602|115701.5|115601.5|2
1630513200000|2021-09-01 16:20:00|115702|115602|115702|115602|115702|115602|115702|115602|1
1630513500000|2021-09-01 16:25:00|115702.5|115602.5|115703|115603|115708|115608|115702.5|115602.5|15
1630513800000|2021-09-01 16:30:00|115701.5|115601.5|115712|115612|115712|115612|115701.5|115601.5|8
1630514100000|2021-09-01 16:35:00|115711.5|115611.5|115705|115605|115711.5|115611.5|115704.5|115604.5|13
1630514400000|2021-09-01 16:40:00|115706|115606|115705.1|115605.1|115723.5|115623.5|115705.1|115605.1|25
1630514700000|2021-09-01 16:45:00|115705.6|115605.6|115719.5|115619.5|115719.5|115619.5|115705.6|115605.6|14
1630515000000|2021-09-01 16:50:00|115720|115620|115753|115653|115753.5|115653.5|115719.5|115619.5|18
1630515300000|2021-09-01 16:55:00|115752.5|115652.5|115737.5|115637.5|115753|115653|115733|115633|18
1630515600000|2021-09-01 17:00:00|115732.8|115632.8|115722.8|115622.8|115732.8|115632.8|115722.8|115622.8|7
1630515900000|2021-09-01 17:05:00|115722.5|115622.5|115717.3|115617.3|115722.5|115622.5|115716.3|115616.3|8
1630516800000|2021-09-01 17:20:00|115711|115611|115694|115594|115711|115611|115694|115594|13
1630517100000|2021-09-01 17:25:00|115697.5|115597.5|115698.8|115598.8|115700|115600|115697.5|115597.5|7
1630517400000|2021-09-01 17:30:00|115690.8|115590.8|115677.5|115577.5|115690.8|115590.8|115669.6|115569.6|19
1630517700000|2021-09-01 17:35:00|115689|115589|115680|115580|115690|115590|115680|115580|15
1630518000000|2021-09-01 17:40:00|115680.3|115580.3|115690.5|115590.5|115701|115601|115677.5|115577.5|30
1630518300000|2021-09-01 17:45:00|115685|115585|115680|115580|115685|115585|115679.8|115579.8|15
1630518600000|2021-09-01 17:50:00|115679.8|115579.8|115695.3|115595.3|115695.3|115595.3|115679.8|115579.8|16
1630518900000|2021-09-01 17:55:00|115696.3|115596.3|115696|115596|115697|115597|115696|115596|5
1630519200000|2021-09-01 18:00:00|115696.5|115596.5|115696.5|115596.5|115699.5|115599.5|115696.5|115596.5|8
1630520100000|2021-09-01 18:15:00|115696|115596|115698|115598|115698|115598|115696|115596|2
1630520700000|2021-09-01 18:25:00|115694.5|115594.5|115690|115590|115694.5|115594.5|115690|115590|6
1630521000000|2021-09-01 18:30:00|115677.5|115577.5|115682|115582|115682.5|115582.5|115657.3|115557.3|22
1630521600000|2021-09-01 18:40:00|115684.3|115584.3|115688|115588|115691|115591|115684.3|115584.3|6
1630521900000|2021-09-01 18:45:00|115681.8|115581.8|115672.5|115572.5|115681.8|115581.8|115672|115572|14
1630522200000|2021-09-01 18:50:00|115673.5|115573.5|115673.6|115573.6|115673.6|115573.6|115673.5|115573.5|2
1630522500000|2021-09-01 18:55:00|115673.1|115573.1|115663|115563|115673.1|115573.1|115663|115563|4
1630522800000|2021-09-01 19:00:00|115662.7|115562.7|115735|115535|115736|115587|115653.5|115525.5|52
1630523100000|2021-09-01 19:05:00|115735.5|115535.5|115736.5|115536.5|115738.9|115538.9|115734.5|115534.5|10
1630523400000|2021-09-01 19:10:00|115727|115527|115726|115526|115727.6|115527.6|115724.5|115524.5|10
1630523700000|2021-09-01 19:15:00|115725.5|115525.5|115726|115526|115726.5|115526.5|115725|115525|12
1630524000000|2021-09-01 19:20:00|115726.5|115526.5|115726.5|115526.5|115726.5|115526.5|115726.5|115526.5|1
1630524300000|2021-09-01 19:25:00|115727|115527|115673.5|115573.5|115727|115573.5|115672|115521.5|13
1630524600000|2021-09-01 19:30:00|115675|115575|115693.8|115593.8|115694|115594|115675|115575|13
1630524900000|2021-09-01 19:35:00|115694|115594|115714|115614|115715|115615|115694|115594|21
1630525200000|2021-09-01 19:40:00|115713.5|115613.5|115713.5|115613.5|115713.5|115613.5|115713.5|115613.5|1
1630525500000|2021-09-01 19:45:00|115712.5|115612.5|115744.5|115544.5|115760.5|115625|115690|115544.5|50
1630525800000|2021-09-01 19:50:00|115744|115544|115746|115546|115765.1|115565.1|115728|115528|50
1630526100000|2021-09-01 19:55:00|115747.5|115547.5|115730|115530|115759|115559|115727.8|115527.8|24
1630540800000|2021-09-02 00:00:00|115904.5|115569.5|115713.4|115613.4|115913|115634|115707.9|115542|210
1630541100000|2021-09-02 00:05:00|115713.9|115613.9|115739.9|115639.9|115755|115655|115677.9|115577.9|265
1630541400000|2021-09-02 00:10:00|115741.5|115641.5|115694.6|115594.6|115745|115645|115677.9|115577.9|267
1630541700000|2021-09-02 00:15:00|115692.1|115592.1|115732.5|115632.5|115759.5|115659.5|115659.5|115559.5|242
1630542000000|2021-09-02 00:20:00|115736.5|115636.5|115792.9|115692.9|115792.9|115692.9|115717|115617|208
1630542300000|2021-09-02 00:25:00|115792.7|115692.7|115821.9|115721.9|115866.9|115766.9|115771.5|115671.5|248
1630542600000|2021-09-02 00:30:00|115820.6|115720.6|115851.1|115751.1|115851.5|115751.5|115800|115700|245
1630542900000|2021-09-02 00:35:00|115851.4|115751.4|115875.4|115775.4|115891.2|115791.2|115839.1|115739.1|232
1630543200000|2021-09-02 00:40:00|115876.1|115776.1|115880.5|115780.5|115936.9|115836.9|115857.1|115757.1|340
1630543500000|2021-09-02 00:45:00|115881.2|115781.2|115874.1|115774.1|115883.1|115783.1|115825|115725|210
1630543800000|2021-09-02 00:50:00|115875|115775|115927|115827|115934.9|115834.9|115873.9|115773.9|299
1630544100000|2021-09-02 00:55:00|115926.9|115826.9|115907.1|115807.1|115943.4|115843.4|115858.1|115758.1|286
1630544400000|2021-09-02 01:00:00|115908.1|115808.1|115967.4|115867.4|115977.1|115877.1|115905.5|115805.5|253
1630544700000|2021-09-02 01:05:00|115967.6|115867.6|115912.4|115812.4|115975.5|115875.5|115894.1|115794.1|262
1630545000000|2021-09-02 01:10:00|115913.6|115813.6|115923.5|115823.5|115927.4|115827.4|115901.7|115801.7|199
1630545300000|2021-09-02 01:15:00|115927.5|115827.5|115894.5|115794.5|115936.7|115836.7|115868|115768|187
1630545600000|2021-09-02 01:20:00|115892.4|115792.4|115877.7|115777.7|115919.9|115819.9|115870.5|115770.5|227
1630545900000|2021-09-02 01:25:00|115877.6|115777.6|115943.9|115843.9|115943.9|115843.9|115873.5|115773.5|167
1630546200000|2021-09-02 01:30:00|115944.1|115844.1|115959.1|115859.1|116036.5|115936.5|115931.5|115831.5|357
1630546500000|2021-09-02 01:35:00|115959.5|115859.5|115951.1|115851.1|115961.1|115861.1|115920.6|115820.6|264
1630546800000|2021-09-02 01:40:00|115952.1|115852.1|115993.1|115893.1|115996.2|115896.2|115933|115833|200
1630547100000|2021-09-02 01:45:00|115993.5|115893.5|115983|115883|115999.6|115899.6|115962.8|115862.8|192
1630547400000|2021-09-02 01:50:00|115983.4|115883.4|116052.1|115952.1|116052.4|115952.4|115965.1|115865.1|212
1630547700000|2021-09-02 01:55:00|116056.1|115956.1|116019.1|115919.1|116059.5|115959.5|115985|115885|237
1630548000000|2021-09-02 02:00:00|116019.5|115919.5|116018.5|115918.5|116035.5|115935.5|116010.4|115910.4|197
1630548300000|2021-09-02 02:05:00|116011.9|115911.9|116029|115929|116035|115935|115995|115895|216
1630548600000|2021-09-02 02:10:00|116030|115930|116001.1|115901.1|116034.5|115934.5|115995.2|115895.2|173
1630548900000|2021-09-02 02:15:00|115995.2|115895.2|116003.9|115903.9|116024.1|115924.1|115987|115887|170
1630549200000|2021-09-02 02:20:00|116003.4|115903.4|116061.6|115961.6|116065.5|115965.5|115996.5|115896.5|163
1630549500000|2021-09-02 02:25:00|116062.4|115962.4|116035|115935|116069.9|115969.9|116021.5|115921.5|161
1630549800000|2021-09-02 02:30:00|116035.4|115935.4|116013.2|115913.2|116045.9|115945.9|116012.5|115912.5|105
1630550100000|2021-09-02 02:35:00|116012.2|115912.2|116104.4|116004.4|116110.2|116010.2|116003.7|115903.7|236
1630550400000|2021-09-02 02:40:00|116103.5|116003.5|116235.1|116135.1|116240.1|116140.1|116074.3|115974.3|340
1630550700000|2021-09-02 02:45:00|116232.5|116132.5|116208.5|116108.5|116256.3|116156.3|116182.5|116082.5|341
1630551000000|2021-09-02 02:50:00|116206.6|116106.6|116252.6|116152.6|116259.5|116159.5|116205|116105|253
1630551300000|2021-09-02 02:55:00|116254|116154|116216.5|116116.5|116293.1|116193.1|116216.5|116116.5|234
1630551600000|2021-09-02 03:00:00|116214.5|116114.5|116177.5|116077.5|116240.2|116140.2|116162|116062|390
1630551900000|2021-09-02 03:05:00|116179|116079|116161.5|116061.5|116195.9|116095.9|116150|116050|234
1630552200000|2021-09-02 03:10:00|116172|116072|116217.5|116117.5|116224.1|116124.1|116171.4|116071.4|190
1630552500000|2021-09-02 03:15:00|116218.1|116118.1|116252.5|116152.5|116257.1|116157.1|116212.4|116112.4|215
1630552800000|2021-09-02 03:20:00|116249.6|116149.6|116264.5|116164.5|116292.1|116192.1|116247.2|116147.2|195
1630553100000|2021-09-02 03:25:00|116263.5|116163.5|116262.4|116162.4|116278.5|116178.5|116217.4|116117.4|185
1630553400000|2021-09-02 03:30:00|116263.9|116163.9|116262.4|116162.4|116304.5|116204.5|116252.1|116152.1|220
1630553700000|2021-09-02 03:35:00|116267|116167|116216|116116|116281.7|116181.7|116205.5|116105.5|213
1630554000000|2021-09-02 03:40:00|116211.6|116111.6|116191.6|116091.6|116217.5|116117.5|116182.5|116082.5|164
1630554300000|2021-09-02 03:45:00|116187|116087|116195.6|116095.6|116206.1|116106.1|116185.5|116085.5|110
1630554600000|2021-09-02 03:50:00|116195.5|116095.5|116157|116057|116201.7|116101.7|116153.5|116053.5|130
1630554900000|2021-09-02 03:55:00|116159.1|116059.1|116121.5|116021.5|116177|116077|116107.6|116007.6|224
1630555200000|2021-09-02 04:00:00|116118|116018|116162.7|116062.7|116171|116071|116113.9|116013.9|140
1630555500000|2021-09-02 04:05:00|116163.6|116063.6|116103.6|116003.6|116163.6|116063.6|116103.6|116003.6|89
1630555800000|2021-09-02 04:10:00|116103.1|116003.1|116123.1|116023.1|116127.1|116027.1|116083.4|115983.4|118
1630556100000|2021-09-02 04:15:00|116122|116022|116129.5|116029.5|116155.4|116055.4|116113.1|116013.1|98
1630556400000|2021-09-02 04:20:00|116131.5|116031.5|116132.5|116032.5|116140.9|116040.9|116125|116025|60
1630556700000|2021-09-02 04:25:00|116132.1|116032.1|116158.5|116058.5|116158.5|116058.5|116122.5|116022.5|46
1630557000000|2021-09-02 04:30:00|116159|116059|116191.5|116091.5|116198.9|116098.9|116159|116059|114
1630557300000|2021-09-02 04:35:00|116192.7|116092.7|116247.6|116147.6|116248.1|116148.1|116184.1|116084.1|199
1630557600000|2021-09-02 04:40:00|116248.1|116148.1|116249.4|116149.4|116250|116150|116232.7|116132.7|96
1630557900000|2021-09-02 04:45:00|116250|116150|116235.2|116135.2|116269.5|116169.5|116232.2|116132.2|136
1630558200000|2021-09-02 04:50:00|116238.5|116138.5|116240|116140|116256.9|116156.9|116235.9|116135.9|126
1630558500000|2021-09-02 04:55:00|116239.5|116139.5|116244.4|116144.4|116252.9|116152.9|116228|116128|87
1630558800000|2021-09-02 05:00:00|116246.5|116146.5|116239.4|116139.4|116275.5|116175.5|116235|116135|136
1630559100000|2021-09-02 05:05:00|116233.5|116133.5|116200.9|116100.9|116249.2|116149.2|116200.4|116100.4|119
1630559400000|2021-09-02 05:10:00|116201.4|116101.4|116167.1|116067.1|116201.4|116101.4|116164.5|116064.5|177
1630559700000|2021-09-02 05:15:00|116164.1|116064.1|116182.5|116082.5|116199.8|116099.8|116164.1|116064.1|194
1630560000000|2021-09-02 05:20:00|116182.9|116082.9|116176.2|116076.2|116195|116095|116173.2|116073.2|151
1630560300000|2021-09-02 05:25:00|116177.2|116077.2|116187|116087|116200.1|116100.1|116176.1|116076.1|129
1630560600000|2021-09-02 05:30:00|116189.5|116089.5|116179.1|116079.1|116202.1|116102.1|116172.5|116072.5|128
1630560900000|2021-09-02 05:35:00|116179.4|116079.4|116162.5|116062.5|116182.5|116082.5|116153|116053|119
1630561200000|2021-09-02 05:40:00|116163.2|116063.2|116146.5|116046.5|116177.6|116077.6|116141.1|116041.1|129
1630561500000|2021-09-02 05:45:00|116149.9|116049.9|116191|116091|116197.5|116097.5|116146.1|116046.1|183
1630561800000|2021-09-02 05:50:00|116191.6|116091.6|116195.6|116095.6|116199.1|116099.1|116185|116085|146
1630562100000|2021-09-02 05:55:00|116196|116096|116139|116039|116196.1|116096.1|116136|116036|170
1630562400000|2021-09-02 06:00:00|116136|116036|116160|116060|116169|116069|116133|116033|231
1630562700000|2021-09-02 06:05:00|116162.9|116062.9|116210|116110|116210|116110|116162.9|116062.9|160
1630563000000|2021-09-02 06:10:00|116209.4|116109.4|116197.9|116097.9|116220|116120|116186.9|116086.9|145
1630563300000|2021-09-02 06:15:00|116198|116098|116264|116164|116264.1|116164.1|116197.9|116097.9|263
1630563600000|2021-09-02 06:20:00|116264.1|116164.1|116239.5|116139.5|116288.7|116188.7|116239.5|116139.5|192
1630563900000|2021-09-02 06:25:00|116238.7|116138.7|116223.5|116123.5|116238.7|116138.7|116185.7|116085.7|270
1630564200000|2021-09-02 06:30:00|116217|116117|116194.5|116094.5|116241.5|116141.5|116191.2|116091.2|165
1630564500000|2021-09-02 06:35:00|116186.1|116086.1|116146.5|116046.5|116186.1|116086.1|116132.6|116032.6|110
1630564800000|2021-09-02 06:40:00|116146.2|116046.2|116143.5|116043.5|116183.1|116083.1|116134.5|116034.5|83
1630565100000|2021-09-02 06:45:00|116142|116042|116121.5|116021.5|116160|116060|116121.5|116021.5|120
1630565400000|2021-09-02 06:50:00|116123.5|116023.5|116128.2|116028.2|116130.2|116030.2|116110.9|116010.9|93
1630565700000|2021-09-02 06:55:00|116126.9|116026.9|116112|116012|116141.2|116041.2|116105.5|116005.5|68
1630566000000|2021-09-02 07:00:00|116113|116013|116104.9|116004.9|116113|116013|116097.5|115997.5|58
1630566300000|2021-09-02 07:05:00|116105.9|116005.9|116114.4|116014.4|116119.2|116019.2|116101.9|116001.9|81
1630566600000|2021-09-02 07:10:00|116115.4|116015.4|116158.1|116058.1|116163.2|116063.2|116115.4|116015.4|60
1630566900000|2021-09-02 07:15:00|116158.6|116058.6|116167.2|116067.2|116243.7|116105.9|116156|116023.4|77
1630567200000|2021-09-02 07:20:00|116168|116068|116170.1|116070.1|116191.2|116091.2|116140.9|116040.9|81
1630567500000|2021-09-02 07:25:00|116170.2|116070.2|116121.2|116021.2|116175.6|116075.6|116121.2|116021.2|73
1630567800000|2021-09-02 07:30:00|116114.5|116014.5|116097|115997|116128.9|116028.9|116075.4|115975.4|119
1630568100000|2021-09-02 07:35:00|116097.4|115997.4|116098.2|115998.2|116099.9|115999.9|116083.9|115983.9|41
1630568400000|2021-09-02 07:40:00|116099.2|115999.2|116101.4|116001.4|116116.1|116016.1|116095.7|115995.7|54
1630568700000|2021-09-02 07:45:00|116101.6|116001.6|116128.8|116028.8|116129.1|116029.1|116088.2|115988.2|60
1630569000000|2021-09-02 07:50:00|116125|116025|116130.7|116030.7|116142.2|116042.2|116125|116025|51
1630569300000|2021-09-02 07:55:00|116129.4|116029.4|116163|115963|116163|116048.5|116106.7|115960.4|67
1630569600000|2021-09-02 08:00:00|116164|115964|116185|115985|116185.5|116042.4|116142.4|115959.5|58
1630569900000|2021-09-02 08:05:00|116184.1|115984.1|116191|115991|116191|116041.5|116134.5|115984|30
1630570200000|2021-09-02 08:10:00|116193|115993|116103.4|116003.4|116193|116035|116103.4|115969|48
1630570500000|2021-09-02 08:15:00|116105|116005|116123.5|116023.5|116125|116025|116103.9|116003.9|36
1630570800000|2021-09-02 08:20:00|116122|116022|116150|115950|116171|116022|116104|115946.5|53
1630571100000|2021-09-02 08:25:00|116152|115952|116143|115943|116152|115993.4|116092.3|115934.9|40
1630571400000|2021-09-02 08:30:00|116141|115941|116138.5|115938.5|116148.5|115998|116090.8|115938.5|36
1630571700000|2021-09-02 08:35:00|116139|115939|116035.5|115935.5|116139|115998|116035.5|115935.5|29
1630572000000|2021-09-02 08:40:00|116043|115943|116034.5|115934.5|116056|115956|116034.5|115934.5|28
1630572300000|2021-09-02 08:45:00|116034.7|115934.7|115939|115839|116053.5|115936|115939|115754.5|83
1630572600000|2021-09-02 08:50:00|115950|115850|116012.5|115812.5|116028|115878.5|115950|115811.3|27
1630572900000|2021-09-02 08:55:00|116014|115814|115950|115850|116026|115878.5|115943|115813.5|61
1630573200000|2021-09-02 09:00:00|115948|115848|116042|115842|116042|115872.5|115945|115825|24
1630573500000|2021-09-02 09:05:00|115971.5|115871.5|115971.5|115871.5|115971.5|115871.5|115948|115848|35
1630573800000|2021-09-02 09:10:00|115971.7|115871.7|116030.5|115830.5|116030.5|115881.5|115971.7|115828|22
1630574100000|2021-09-02 09:15:00|116031|115831|116042|115842|116047|115885.2|115984.6|115830|17
1630574400000|2021-09-02 09:20:00|116043.5|115843.5|116041|115841|116049|115849|116040.5|115840.5|10
1630574700000|2021-09-02 09:25:00|116044|115844|116038.5|115838.5|116052.5|115852.5|116038|115838|20
1630575000000|2021-09-02 09:30:00|116045|115845|116033|115833|116045|115845|116033|115833|4
1630575300000|2021-09-02 09:35:00|116001.5|115901.5|116040.5|115840.5|116064.5|115901.5|115992.9|115828|32
1630575600000|2021-09-02 09:40:00|116041|115841|116042|115842|116044|115844|116028|115828|16
1630575900000|2021-09-02 09:45:00|116039.5|115839.5|116035|115835|116039.5|115839.5|116032.5|115832.5|4
1630576200000|2021-09-02 09:50:00|116037|115837|116043|115843|116043|115843|116037|115837|4
1630576500000|2021-09-02 09:55:00|116043.5|115843.5|116051|115851|116051|115851|116043.5|115843.5|3
1630576800000|2021-09-02 10:00:00|116053.5|115853.5|116053|115853|116055|115855|116053|115853|4
1630577100000|2021-09-02 10:05:00|116055.5|115855.5|116055.5|115855.5|116055.5|115855.5|116055.5|115855.5|1
1630577400000|2021-09-02 10:10:00|116054|115854|116037|115837|116054|115854|116037|115837|15
1630577700000|2021-09-02 10:15:00|116037.5|115837.5|116037|115837|116037.5|115837.5|116037|115837|2
1630578000000|2021-09-02 10:20:00|116037.5|115837.5|116037.5|115837.5|116037.5|115837.5|116037.5|115837.5|1
1630578300000|2021-09-02 10:25:00|116037|115837|116036.5|115836.5|116037|115837|116035|115835|6
1630578600000|2021-09-02 10:30:00|116035.5|115835.5|116036|115836|116036.5|115836.5|116034|115834|23
1630578900000|2021-09-02 10:35:00|116035.5|115835.5|116035.5|115835.5|116035.5|115835.5|116035.5|115835.5|1
1630579800000|2021-09-02 10:50:00|116034.5|115834.5|116026|115826|116034.5|115876.1|115976.1|115822.6|10
1630580100000|2021-09-02 10:55:00|116026.5|115826.5|116026.5|115826.5|116026.5|115826.5|116026.5|115826.5|1
1630580400000|2021-09-02 11:00:00|116028|115828|116028|115828|116028|115828|116028|115828|1
1630580700000|2021-09-02 11:05:00|115969.1|115869.1|115988|115788|115990.5|115869.1|115942|115788|7
1630581000000|2021-09-02 11:10:00|115988.5|115788.5|116020|115820|116020|115820|115988.5|115788.5|10
1630581600000|2021-09-02 11:20:00|116022|115822|116022.5|115822.5|116027|115827|116022|115822|8
1630581900000|2021-09-02 11:25:00|116023|115823|116023|115823|116023|115823|116023|115823|1
1630582200000|2021-09-02 11:30:00|116022.5|115822.5|116022.5|115822.5|116022.5|115822.5|116022.5|115822.5|1
1630582500000|2021-09-02 11:35:00|116021|115821|116021|115821|116021|115821|116021|115821|1
1630582800000|2021-09-02 11:40:00|115965.5|115865.5|115965.5|115865.5|115965.5|115865.5|115965.5|115865.5|1
1630583400000|2021-09-02 11:50:00|115967|115867|116020.5|115820.5|116021|115869|115967|115820.5|4
1630583700000|2021-09-02 11:55:00|116021|115821|116021|115821|116021|115821|116021|115821|1
1630584300000|2021-09-02 12:05:00|116015|115815|116015|115815|116015|115815|116015|115815|1
1630584600000|2021-09-02 12:10:00|116018|115818|116020|115820|116020|115820|116018|115818|2
1630584900000|2021-09-02 12:15:00|116020.5|115820.5|116021|115821|116021|115821|116020.5|115820.5|2
1630585200000|2021-09-02 12:20:00|115982|115882|116052.3|115952.3|116094.5|115954|115982|115865.5|37
1630585500000|2021-09-02 12:25:00|116107.5|115907.5|116082.8|115882.8|116111.8|115911.8|116082.8|115882.8|17
1630585800000|2021-09-02 12:30:00|116082.5|115882.5|116056|115856|116085|115885|116056|115856|13
1630586100000|2021-09-02 12:35:00|116055|115855|116054.5|115854.5|116056|115893.5|115966|115810.5|62
1630586400000|2021-09-02 12:40:00|116055|115855|116051|115851|116086|115886|116051|115851|23
1630586700000|2021-09-02 12:45:00|116052.5|115852.5|116052.5|115852.5|116052.5|115852.5|116052.5|115852.5|1
1630587000000|2021-09-02 12:50:00|116052|115852|116052|115852|116052|115852|116034.8|115834.8|11
1630587600000|2021-09-02 13:00:00|116050.6|115850.6|116047.6|115847.6|116052.6|115852.6|116047.6|115847.6|6
1630587900000|2021-09-02 13:05:00|116048.1|115848.1|116051.3|115851.3|116054|115854|116048.1|115848.1|10
1630588200000|2021-09-02 13:10:00|116049.8|115849.8|116029|115829|116049.8|115849.8|116023.6|115823.6|13
1630588500000|2021-09-02 13:15:00|116027.5|115827.5|116009.5|115809.5|116037.7|115873.1|115970.6|115805.5|24
1630588800000|2021-09-02 13:20:00|116007.4|115807.4|116004.6|115804.6|116020.7|115820.7|116003.2|115803.2|44
1630589100000|2021-09-02 13:25:00|116007.1|115807.1|115978.7|115778.7|116007.1|115831.8|115890|115731|54
1630589400000|2021-09-02 13:30:00|115978|115778|115881|115781|115978|115827.5|115881|115739|58
1630589700000|2021-09-02 13:35:00|115931.5|115731.5|115906.5|115706.5|115936.5|115781|115863|115706.5|33
1630590000000|2021-09-02 13:40:00|115906|115706|115855|115755|115909|115759|115855|115705.5|18
1630590300000|2021-09-02 13:45:00|115853|115753|115811|115711|115899|115753|115808.5|115677|44
1630590600000|2021-09-02 13:50:00|115810.5|115710.5|115828.5|115728.5|115884.5|115737|115809|115668.5|47
1630590900000|2021-09-02 13:55:00|115828|115728|115880.5|115680.5|115880.5|115729|115828|115675|12
1630591200000|2021-09-02 14:00:00|115881|115681|115943.5|115743.5|115977|115789.4|115843|115681|84
1630591500000|2021-09-02 14:05:00|115943.3|115743.3|115925.2|115825.2|115953|115831.3|115875|115727.4|50
1630591800000|2021-09-02 14:10:00|115925.7|115825.7|115948.5|115748.5|115968.5|115825.9|115921.2|115748|37
1630592100000|2021-09-02 14:15:00|115947.5|115747.5|115947|115747|115947.5|115747.5|115947|115747|2
1630592400000|2021-09-02 14:20:00|115948|115748|115948.5|115748.5|115948.5|115748.5|115948|115748|3
1630592700000|2021-09-02 14:25:00|115949.7|115749.7|115931.5|115831.5|115963|115831.5|115907.5|115749.7|21
1630593000000|2021-09-02 14:30:00|115930.5|115830.5|115932|115732|115977.4|115830.5|115901.7|115732|42
1630593300000|2021-09-02 14:35:00|115927|115727|115896.5|115696.5|115927|115727|115871.5|115671.5|52
1630593600000|2021-09-02 14:40:00|115895|115695|115874.2|115674.2|115895|115724.9|115822.8|115668.5|42
1630593900000|2021-09-02 14:45:00|115873.2|115673.2|115843.1|115743.1|115873.2|115743.1|115808.5|115657.9|43
1630594200000|2021-09-02 14:50:00|115842.6|115742.6|115902.6|115702.6|115911.6|115763.6|115840.5|115702.5|40
1630594500000|2021-09-02 14:55:00|115903.1|115703.1|115869|115669|115903.1|115752.3|115821.8|115669|56
1630594800000|2021-09-02 15:00:00|115867.7|115667.7|115868.5|115668.5|115878|115732|115809|115658.8|60
1630595100000|2021-09-02 15:05:00|115869.5|115669.5|115877|115677|115877|115677|115869.5|115669.5|28
1630595400000|2021-09-02 15:10:00|115876.5|115676.5|115848.5|115748.5|115877|115756.3|115827.5|115676|27
1630595700000|2021-09-02 15:15:00|115848|115748|115937.5|115737.5|115937.5|115787|115847.5|115737.4|39
1630596000000|2021-09-02 15:20:00|115937.4|115737.4|115892|115792|115937.5|115792|115881.8|115731.9|18
1630596300000|2021-09-02 15:25:00|115891.5|115791.5|115896.9|115796.9|115896.9|115796.9|115891.5|115791.5|6
1630596600000|2021-09-02 15:30:00|115896.5|115796.5|115891.5|115791.5|115896.5|115796.5|115886.5|115786.5|10
1630596900000|2021-09-02 15:35:00|115893.5|115793.5|115931.6|115731.6|115932.1|115793.5|115878.5|115729.5|13
1630597500000|2021-09-02 15:45:00|115932.1|115732.1|115959.4|115759.4|115965|115765|115932.1|115732.1|16
1630597800000|2021-09-02 15:50:00|115964.9|115764.9|115976.1|115776.1|115977.5|115777.5|115964.9|115764.9|14
1630598100000|2021-09-02 15:55:00|115976.6|115776.6|115977.1|115777.1|115977.1|115777.1|115976.6|115776.6|2
1630598400000|2021-09-02 16:00:00|115973.8|115773.8|115975.1|115775.1|115976.1|115776.1|115973.8|115773.8|6
1630598700000|2021-09-02 16:05:00|115975.6|115775.6|116017.1|115817.1|116017.1|115817.1|115975.6|115775.6|16
1630599000000|2021-09-02 16:10:00|116011.8|115811.8|116006.5|115806.5|116012.6|115812.6|116006.5|115806.5|8
1630599300000|2021-09-02 16:15:00|116008.5|115808.5|116056.9|115856.9|116062.7|115862.7|116008.5|115808.5|10
1630599600000|2021-09-02 16:20:00|116061.7|115861.7|116045.5|115845.5|116061.7|115861.7|116033.7|115833.7|4
1630599900000|2021-09-02 16:25:00|116037.7|115837.7|116021.7|115821.7|116037.7|115837.7|116021.7|115821.7|4
1630600200000|2021-09-02 16:30:00|116021.6|115821.6|116067.1|115867.1|116071.3|115871.3|116021.6|115821.6|22
1630600500000|2021-09-02 16:35:00|116066.6|115866.6|116066.1|115866.1|116072|115872|116066.1|115866.1|8
1630601700000|2021-09-02 16:55:00|116060.6|115860.6|116035.5|115835.5|116066.9|115887.1|115984.1|115832.6|25
1630602000000|2021-09-02 17:00:00|116034.1|115834.1|115985.5|115885.5|116035.1|115885.5|115984|115834.1|6
1630602300000|2021-09-02 17:05:00|115986|115886|115971|115871|115991.5|115891.5|115971|115871|13
1630602600000|2021-09-02 17:10:00|115970.5|115870.5|115970.5|115870.5|115971|115871|115970|115870|6
1630603200000|2021-09-02 17:20:00|115971.5|115871.5|115972|115872|115972.5|115872.5|115971|115871|4
1630603500000|2021-09-02 17:25:00|115971.5|115871.5|116055.1|115855.1|116057.1|115874.1|115971.5|115826.5|25
1630603800000|2021-09-02 17:30:00|116054.6|115854.6|116053.6|115853.6|116054.6|115854.6|116053.6|115853.6|3
1630604400000|2021-09-02 17:40:00|116052.1|115852.1|116053.5|115853.5|116053.5|115853.5|116052.1|115852.1|2
1630604700000|2021-09-02 17:45:00|116051.5|115851.5|116035.5|115835.5|116051.5|115851.5|116028.6|115828.6|17
1630605900000|2021-09-02 18:05:00|116059.5|115859.5|116040|115840|116059.5|115859.5|116040|115840|2
1630606200000|2021-09-02 18:10:00|116044.4|115844.4|116045.7|115845.7|116055|115855|116043.6|115843.6|21
1630606500000|2021-09-02 18:15:00|116030|115830|116031.5|115831.5|116032.1|115832.1|116030|115830|7
1630606800000|2021-09-02 18:20:00|116032|115832|116035|115835|116049.4|115849.4|116032|115832|30
1630607100000|2021-09-02 18:25:00|116035.5|115835.5|116041.1|115841.1|116050.5|115850.5|116035.5|115835.5|39
1630607400000|2021-09-02 18:30:00|116041.5|115841.5|116041.5|115841.5|116041.5|115841.5|116041|115841|3
1630607700000|2021-09-02 18:35:00|116045|115845|116059.5|115859.5|116060.5|115860.5|116045|115845|11
1630608000000|2021-09-02 18:40:00|116059.3|115859.3|116009.5|115909.5|116059.3|115909.5|116009|115858.5|4
1630608300000|2021-09-02 18:45:00|116009|115909|116008.5|115908.5|116009|115909|116008.5|115908.5|2
1630608600000|2021-09-02 18:50:00|116009|115909|116031|115831|116045.5|115909|115999.4|115830.6|32
1630608900000|2021-09-02 18:55:00|116031.5|115831.5|116031|115831|116031.5|115831.5|116027.1|115827.1|7
1630609200000|2021-09-02 19:00:00|116032.2|115832.2|116012|115812|116032.2|115841.7|115936.8|115785|40
1630609500000|2021-09-02 19:05:00|116011.5|115811.5|116022|115822|116024.5|115824.5|116011.5|115811.5|21
1630611000000|2021-09-02 19:30:00|116015.8|115815.8|116010.5|115810.5|116015.8|115815.8|116010.5|115810.5|3
1630611300000|2021-09-02 19:35:00|116001.5|115801.5|116001|115801|116025|115825|115997.1|115797.1|35
1630611600000|2021-09-02 19:40:00|116002.5|115802.5|116010|115810|116014.9|115814.9|116002.5|115802.5|8
1630611900000|2021-09-02 19:45:00|116009.7|115809.7|116000|115800|116009.7|115809.7|116000|115800|5
1630612500000|2021-09-02 19:55:00|116005.9|115805.9|115990|115790|116015|115815|115990|115790|9
1630627200000|2021-09-03 00:00:00|115985.3|115785.3|115920.8|115720.8|115991.8|115816.5|115839.5|115705.2|218
1630627500000|2021-09-03 00:05:00|115914.9|115714.9|115839|115639|115920.8|115782.5|115809.5|115639|228
1630627800000|2021-09-03 00:10:00|115838.5|115638.5|115733.1|115633.1|115842|115703.9|115698.5|115598.5|209
1630628100000|2021-09-03 00:15:00|115734.5|115634.5|115807.4|115707.4|115807.4|115707.4|115729.9|115629.9|280
1630628400000|2021-09-03 00:20:00|115808.9|115708.9|115788.5|115688.5|115824.5|115724.5|115778.5|115678.5|187
1630628700000|2021-09-03 00:25:00|115788.9|115688.9|115747.5|115647.5|115804.5|115704.5|115734.5|115634.5|192
1630629000000|2021-09-03 00:30:00|115746.5|115646.5|115723.5|115623.5|115757.5|115657.5|115713.1|115613.1|313
1630629300000|2021-09-03 00:35:00|115726.5|115626.5|115725.5|115625.5|115770.5|115670.5|115706.1|115606.1|180
1630629600000|2021-09-03 00:40:00|115726|115626|115685|115585|115729.6|115629.6|115667.4|115567.4|246
1630629900000|2021-09-03 00:45:00|115684.5|115584.5|115641.5|115541.5|115687.1|115587.1|115635|115535|232
1630630200000|2021-09-03 00:50:00|115635.1|115535.1|115661.5|115561.5|115701.9|115601.9|115633|115533|165
1630630500000|2021-09-03 00:55:00|115668.5|115568.5|115731.1|115631.1|115732.7|115632.7|115668.5|115568.5|124
1630630800000|2021-09-03 01:00:00|115730.1|115630.1|115735.5|115635.5|115742.9|115642.9|115705.1|115605.1|168
1630631100000|2021-09-03 01:05:00|115734.5|115634.5|115789.7|115689.7|115790.5|115690.5|115734.5|115634.5|265
1630631400000|2021-09-03 01:10:00|115791.5|115691.5|115779.2|115679.2|115804.1|115704.1|115735.9|115635.9|251
1630631700000|2021-09-03 01:15:00|115780|115680|115773.7|115673.7|115797.5|115697.5|115755|115655|239
1630632000000|2021-09-03 01:20:00|115772.5|115672.5|115789.1|115689.1|115805|115705|115772.5|115672.5|146
1630632300000|2021-09-03 01:25:00|115784.5|115684.5|115728.9|115628.9|115784.5|115684.5|115728.5|115628.5|242
1630632600000|2021-09-03 01:30:00|115730|115630|115784|115684|115789.5|115689.5|115717.4|115617.4|248
1630632900000|2021-09-03 01:35:00|115784.7|115684.7|115785.6|115685.6|115804.1|115704.1|115769.5|115669.5|248
1630633200000|2021-09-03 01:40:00|115780.5|115680.5|115775.5|115675.5|115807.5|115707.5|115775.2|115675.2|162
1630633500000|2021-09-03 01:45:00|115771.5|115671.5|115776.4|115676.4|115831.6|115731.6|115748.5|115648.5|262
1630633800000|2021-09-03 01:50:00|115777.7|115677.7|115780|115680|115820.4|115720.4|115775.4|115675.4|230
1630634100000|2021-09-03 01:55:00|115781.2|115681.2|115829.4|115729.4|115845|115745|115781.2|115681.2|314
1630634400000|2021-09-03 02:00:00|115829.7|115729.7|115748.6|115648.6|115829.7|115729.7|115748.6|115648.6|174
1630634700000|2021-09-03 02:05:00|115764.5|115664.5|115653.1|115553.1|115770|115670|115652.5|115524.8|294
1630635000000|2021-09-03 02:10:00|115655|115555|115711.6|115611.6|115735.9|115635.9|115655|115555|248
1630635300000|2021-09-03 02:15:00|115712.1|115612.1|115675|115575|115721.2|115621.2|115675|115575|211
1630635600000|2021-09-03 02:20:00|115674.5|115574.5|115702|115602|115702.5|115602.5|115654|115554|231
1630635900000|2021-09-03 02:25:00|115701.4|115601.4|115701|115601|115727.1|115627.1|115697.1|115597.1|149
1630636200000|2021-09-03 02:30:00|115700.5|115600.5|115686.6|115586.6|115731.5|115631.5|115685|115585|170
1630636500000|2021-09-03 02:35:00|115687.1|115587.1|115680.1|115580.1|115713.6|115613.6|115665|115565|213
1630636800000|2021-09-03 02:40:00|115679.1|115579.1|115691.7|115591.7|115715.4|115615.4|115678.4|115578.4|145
1630637100000|2021-09-03 02:45:00|115686|115586|115641.6|115541.6|115703.1|115603.1|115611.1|115511.1|227
1630637400000|2021-09-03 02:50:00|115645|115545|115590.5|115490.5|115655|115555|115566.9|115466.9|280
1630637700000|2021-09-03 02:55:00|115591|115491|115595.9|115495.9|115623.5|115523.5|115581.9|115481.9|219
1630638000000|2021-09-03 03:00:00|115596.1|115496.1|115675|115575|115685|115585|115582|115482|281
1630638300000|2021-09-03 03:05:00|115674.6|115574.6|115661.4|115561.4|115705|115605|115655|115555|199
1630638600000|2021-09-03 03:10:00|115661.7|115561.7|115696.7|115596.7|115709.5|115609.5|115660.7|115560.7|194
1630638900000|2021-09-03 03:15:00|115700.5|115600.5|115722.5|115622.5|115727.5|115627.5|115665.5|115565.5|144
1630639200000|2021-09-03 03:20:00|115723.1|115623.1|115710.2|115610.2|115729.5|115629.5|115690.2|115590.2|139
1630639500000|2021-09-03 03:25:00|115709.5|115609.5|115710|115610|115719.7|115619.7|115690.2|115590.2|148
1630639800000|2021-09-03 03:30:00|115707.1|115607.1|115779|115679|115794.1|115694.1|115706.6|115606.6|210
1630640100000|2021-09-03 03:35:00|115779.1|115679.1|115788.7|115688.7|115810.9|115710.9|115762.5|115662.5|218
1630640400000|2021-09-03 03:40:00|115791.1|115691.1|115774.1|115674.1|115796.2|115696.2|115758.2|115658.2|195
1630640700000|2021-09-03 03:45:00|115775|115675|115787.5|115687.5|115794.2|115694.2|115773.6|115673.6|125
1630641000000|2021-09-03 03:50:00|115786.5|115686.5|115742.5|115642.5|115788.5|115688.5|115740|115640|123
1630641300000|2021-09-03 03:55:00|115738.9|115638.9|115746.5|115646.5|115756.9|115656.9|115726.5|115626.5|138
1630641600000|2021-09-03 04:00:00|115748.1|115648.1|115717.4|115617.4|115754.5|115654.5|115716.4|115616.4|107
1630641900000|2021-09-03 04:05:00|115717.7|115617.7|115752.2|115652.2|115752.2|115652.2|115717.7|115617.7|51
1630642200000|2021-09-03 04:10:00|115754.2|115654.2|115792|115692|115792.1|115692.1|115753.5|115653.5|124
1630642500000|2021-09-03 04:15:00|115792.1|115692.1|115782.5|115682.5|115794.6|115694.6|115765.4|115665.4|92
1630642800000|2021-09-03 04:20:00|115782.9|115682.9|115768.1|115668.1|115798.5|115698.5|115762|115662|89
1630643100000|2021-09-03 04:25:00|115768|115668|115781.6|115681.6|115784.1|115684.1|115742.6|115642.6|112
1630643400000|2021-09-03 04:30:00|115783.1|115683.1|115788.4|115688.4|115790.6|115690.6|115771.1|115671.1|109
1630643700000|2021-09-03 04:35:00|115790.2|115690.2|115810.5|115710.5|115838.4|115738.4|115790.2|115690.2|201
1630644000000|2021-09-03 04:40:00|115814|115714|115809.5|115709.5|115840.5|115740.5|115807.5|115707.5|148
1630644300000|2021-09-03 04:45:00|115812.5|115712.5|115828.2|115728.2|115852.1|115752.1|115810.1|115710.1|162
1630644600000|2021-09-03 04:50:00|115827.6|115727.6|115821.5|115721.5|115842.2|115742.2|115821.5|115721.5|182
1630644900000|2021-09-03 04:55:00|115825|115725|115787.1|115687.1|115829|115729|115778|115678|91
1630645200000|2021-09-03 05:00:00|115785.6|115685.6|115768.5|115668.5|115792.6|115692.6|115767|115667|109
1630645500000|2021-09-03 05:05:00|115769.9|115669.9|115765.1|115665.1|115789|115689|115753.9|115653.9|113
1630645800000|2021-09-03 05:10:00|115765.6|115665.6|115772.6|115672.6|115783.4|115683.4|115760.7|115660.7|112
1630646100000|2021-09-03 05:15:00|115769.1|115669.1|115788.5|115688.5|115792.6|115692.6|115767|115667|112
1630646400000|2021-09-03 05:20:00|115788.4|115688.4|115809.9|115709.9|115813.1|115713.1|115787|115687|115
1630646700000|2021-09-03 05:25:00|115811.6|115711.6|115748.1|115648.1|115811.6|115711.6|115748.1|115648.1|147
1630647000000|2021-09-03 05:30:00|115745.1|115645.1|115742|115642|115761.5|115661.5|115706.2|115606.2|258
1630647300000|2021-09-03 05:35:00|115745|115645|115747.5|115647.5|115757.4|115657.4|115731.4|115631.4|124
1630647600000|2021-09-03 05:40:00|115757.5|115657.5|115675|115575|115771.5|115671.5|115672.5|115572.5|143
1630647900000|2021-09-03 05:45:00|115681.5|115581.5|115696.1|115596.1|115711.2|115611.2|115664.5|115564.5|175
1630648200000|2021-09-03 05:50:00|115698.4|115598.4|115704.1|115604.1|115711|115611|115673.2|115573.2|153
1630648500000|2021-09-03 05:55:00|115702.5|115602.5|115692.5|115592.5|115717|115617|115677.5|115577.5|167
1630648800000|2021-09-03 06:00:00|115697|115597|115746.5|115646.5|115765|115665|115692|115592|232
1630649100000|2021-09-03 06:05:00|115751.5|115651.5|115763.1|115663.1|115765|115665|115745|115645|132
1630649400000|2021-09-03 06:10:00|115764.5|115664.5|115785|115685|115799.1|115699.1|115757.1|115657.1|145
1630649700000|2021-09-03 06:15:00|115786.1|115686.1|115788.1|115688.1|115806.1|115706.1|115770.7|115670.7|119
1630650000000|2021-09-03 06:20:00|115778.5|115678.5|115785|115685|115789|115689|115772.5|115672.5|116
1630650300000|2021-09-03 06:25:00|115785.9|115685.9|115799.9|115699.9|115805.4|115705.4|115777.1|115677.1|178
1630650600000|2021-09-03 06:30:00|115799.2|115699.2|115833.1|115733.1|115894.2|115744.7|115792.5|115645.1|106
1630650900000|2021-09-03 06:35:00|115834|115734|115853.7|115753.7|115924|115757.1|115832.4|115703.9|98
1630651200000|2021-09-03 06:40:00|115853.2|115753.2|115843.6|115743.6|115906.1|115768.6|115834.5|115706.1|82
1630651500000|2021-09-03 06:45:00|115844.1|115744.1|115877.4|115777.4|115877.5|115777.5|115836.4|115736.4|36
1630651800000|2021-09-03 06:50:00|115878.3|115778.3|115950.3|115750.3|115956|115796.4|115877.8|115728.7|67
1630652100000|2021-09-03 06:55:00|115950|115750|115919|115719|115953.6|115753.6|115918.4|115718.4|52
1630652400000|2021-09-03 07:00:00|115918|115718|115821.5|115721.5|115919|115753.9|115819.4|115668.9|73
1630652700000|2021-09-03 07:05:00|115821.2|115721.2|115845.6|115645.6|115851.7|115721.2|115787.4|115630.1|55
1630653000000|2021-09-03 07:10:00|115846|115646|115857.9|115657.9|115859.7|115659.7|115846|115646|39
1630653300000|2021-09-03 07:15:00|115858.9|115658.9|115848|115648|115861.7|115718.1|115791.4|115635.2|63
1630653600000|2021-09-03 07:20:00|115847.1|115647.1|115844.3|115644.3|115848|115648|115842.9|115642.9|46
1630653900000|2021-09-03 07:25:00|115843.1|115643.1|115783.2|115683.2|115851|115683.2|115770.6|115608.2|45
1630654200000|2021-09-03 07:30:00|115784.1|115684.1|115796.5|115696.5|115838.2|115710.5|115783.1|115638.2|35
1630654500000|2021-09-03 07:35:00|115786.5|115686.5|115796.6|115696.6|115799.1|115699.1|115786.5|115686.5|28
1630654800000|2021-09-03 07:40:00|115797.1|115697.1|115802|115702|115841.3|115708.5|115794|115641.3|32
1630655100000|2021-09-03 07:45:00|115799.8|115699.8|115806.1|115706.1|115856.5|115706.2|115799.8|115649.5|52
1630655400000|2021-09-03 07:50:00|115806.5|115706.5|115827.3|115727.3|115869.6|115729|115799.3|115653|39
1630655700000|2021-09-03 07:55:00|115829|115729|115837|115737|115884.5|115737.6|115829|115681.8|12
1630656000000|2021-09-03 08:00:00|115833.5|115733.5|115845.2|115645.2|115881|115737|115799.4|115645.2|31
1630656300000|2021-09-03 08:05:00|115844.7|115644.7|115863.8|115663.8|115865.2|115694.2|115794.2|115644.7|31
1630656600000|2021-09-03 08:10:00|115863.6|115663.6|115804.2|115704.2|115866.7|115707.7|115804.2|115655.2|31
1630656900000|2021-09-03 08:15:00|115802.7|115702.7|115842.9|115642.9|115850.9|115702.7|115794.2|115641.6|19
1630657200000|2021-09-03 08:20:00|115843.4|115643.4|115847|115647|115850.5|115699.4|115797.7|115643.4|11
1630657500000|2021-09-03 08:25:00|115847.5|115647.5|115818.5|115618.5|115856.7|115701.7|115780.1|115612|30
1630657800000|2021-09-03 08:30:00|115817|115617|115818.5|115618.5|115825|115671|115759|115603|26
1630658100000|2021-09-03 08:35:00|115817|115617|115784|115584|115820|115620|115765|115565|63
1630658400000|2021-09-03 08:40:00|115780.5|115580.5|115774|115574|115780.5|115580.5|115767.4|115567.4|31
1630658700000|2021-09-03 08:45:00|115772.5|115572.5|115776|115576|115792.5|115592.5|115770.5|115570.5|15
1630659000000|2021-09-03 08:50:00|115782.3|115582.3|115804.5|115604.5|115804.5|115604.5|115782.3|115582.3|18
1630659300000|2021-09-03 08:55:00|115810.5|115610.5|115846|115646|115868.7|115668.7|115764|115564|124
1630659600000|2021-09-03 09:00:00|115842.5|115642.5|115820|115620|115863.5|115663.5|115819.5|115619.5|19
1630659900000|2021-09-03 09:05:00|115830|115630|115810.5|115610.5|115850.5|115650.5|115805.5|115605.5|17
1630660200000|2021-09-03 09:10:00|115801.6|115601.6|115795|115595|115801.6|115601.6|115793|115593|7
1630660500000|2021-09-03 09:15:00|115797|115597|115840|115640|115854.5|115654.5|115797|115597|30
1630660800000|2021-09-03 09:20:00|115819.9|115619.9|115835|115635|115839.5|115639.5|115815|115615|7
1630661100000|2021-09-03 09:25:00|115832|115632|115795.5|115595.5|115834|115634|115791.8|115591.8|37
1630661400000|2021-09-03 09:30:00|115800.2|115600.2|115788.5|115588.5|115803.3|115603.3|115786.8|115586.8|35
1630661700000|2021-09-03 09:35:00|115790.5|115590.5|115795.8|115595.8|115819|115663.1|115759.9|115590.5|14
1630662000000|2021-09-03 09:40:00|115795|115595|115792.5|115592.5|115798.5|115598.5|115792.5|115592.5|6
1630662300000|2021-09-03 09:45:00|115795|115595|115828|115628|115836.4|115636.4|115795|115595|35
1630662600000|2021-09-03 09:50:00|115830|115630|115829|115629|115832.5|115632.5|115829|115629|3
1630662900000|2021-09-03 09:55:00|115833.5|115633.5|115809.5|115609.5|115844|115644|115809.5|115609.5|30
1630663200000|2021-09-03 10:00:00|115808|115608|115746|115546|115809|115609|115738.3|115538.3|58
1630663500000|2021-09-03 10:05:00|115762.5|115562.5|115770.3|115570.3|115771.2|115571.2|115746|115546|24
1630663800000|2021-09-03 10:10:00|115770|115570|115776|115576|115800.1|115600.1|115770|115570|12
1630664100000|2021-09-03 10:15:00|115779.8|115579.8|115791.8|115591.8|115791.8|115591.8|115776|115576|13
1630664400000|2021-09-03 10:20:00|115792.3|115592.3|115814|115614|115814|115614|115792|115592|15
1630664700000|2021-09-03 10:25:00|115763|115663|115807.7|115607.7|115811.5|115664|115763|115605|11
1630665000000|2021-09-03 10:30:00|115806.5|115606.5|115826|115626|115856|115701|115779|115606.5|42
1630665300000|2021-09-03 10:35:00|115828.8|115628.8|115833|115633|115837.8|115669.6|115769.6|115612|31
1630665600000|2021-09-03 10:40:00|115830.6|115630.6|115833|115633|115833|115633|115830.6|115630.6|4
1630665900000|2021-09-03 10:45:00|115833.5|115633.5|115832.5|115632.5|115833.5|115679|115779|115632.5|3
1630666500000|2021-09-03 10:55:00|115833|115633|115832.5|115632.5|115833|115633|115832.5|115632.5|2
1630666800000|2021-09-03 11:00:00|115830.5|115630.5|115832.5|115632.5|115832.5|115632.5|115830.5|115630.5|3
1630667100000|2021-09-03 11:05:00|115833|115633|115838|115638|115838.5|115638.5|115833|115633|9
1630667400000|2021-09-03 11:10:00|115837.5|115637.5|115846.2|115646.2|115974.7|115757|115806.3|115632.5|36
1630667700000|2021-09-03 11:15:00|115846.1|115646.1|115855|115655|115861|115661|115842.4|115642.4|40
1630668000000|2021-09-03 11:20:00|115854.5|115654.5|115793.5|115593.5|115862|115711|115780.5|115580.5|84
1630668300000|2021-09-03 11:25:00|115794.5|115594.5|115788|115588|115805|115605|115783.5|115583.5|38
1630668600000|2021-09-03 11:30:00|115790.5|115590.5|115804.5|115604.5|115811.5|115611.5|115790.5|115590.5|15
1630669200000|2021-09-03 11:40:00|115799.5|115599.5|115815.5|115615.5|115816.8|115616.8|115792.5|115592.5|27
1630669500000|2021-09-03 11:45:00|115816|115616|115819.5|115619.5|115821.3|115621.3|115816|115616|12
1630669800000|2021-09-03 11:50:00|115818.5|115618.5|115843.5|115643.5|115860.9|115660.9|115795.1|115595.1|65
1630670100000|2021-09-03 11:55:00|115844|115644|115845|115645|115846|115646|115844|115644|8
1630670400000|2021-09-03 12:00:00|115846|115646|115876.3|115676.3|115896.6|115696.6|115846|115646|37
1630670700000|2021-09-03 12:05:00|115873.5|115673.5|115817|115717|115881|115723.6|115816|115664.6|39
1630671000000|2021-09-03 12:10:00|115818|115718|115897.5|115697.5|115900.5|115737|115818|115667.1|40
1630671300000|2021-09-03 12:15:00|115896|115696|115875|115675|115898|115698|115875|115675|20
1630671600000|2021-09-03 12:20:00|115860|115660|115876|115676|115886.9|115714.1|115814.1|115623|58
1630671900000|2021-09-03 12:25:00|115872.5|115672.5|115855.1|115655.1|115885.5|115685.5|115830.2|115630.2|31
1630672200000|2021-09-03 12:30:00|115830|115672|115506|115306|115830|115672|115418.5|115218.5|79
1630672500000|2021-09-03 12:35:00|115516.6|115316.6|115605.1|115405.1|115671.3|115471.3|115516.6|115316.6|67
1630672800000|2021-09-03 12:40:00|115619.9|115419.9|115709.9|115509.9|115898|115617.4|115615.1|115415.1|106
1630673100000|2021-09-03 12:45:00|115712.1|115512.1|115662.4|115462.4|115730|115530|115658|115458|36
1630673400000|2021-09-03 12:50:00|115640.1|115440.1|115534.9|115334.9|115652|115452|115510|115310|59
1630673700000|2021-09-03 12:55:00|115515|115315|115490.1|115290.1|115515|115315|115465|115265|76
1630674000000|2021-09-03 13:00:00|115495.1|115295.1|115480.1|115280.1|115516|115316|115465|115265|23
1630674300000|2021-09-03 13:05:00|115470|115270|115475.1|115275.1|115475.1|115275.1|115455|115255|16
1630674600000|2021-09-03 13:10:00|115480.1|115280.1|115510|115310|115515.1|115315.1|115480.1|115280.1|14
1630674900000|2021-09-03 13:15:00|115514|115314|115508.5|115308.5|115515|115315|115503.7|115303.7|11
1630675200000|2021-09-03 13:20:00|115510.1|115310.1|115522.5|115322.5|115522.5|115322.5|115496.5|115296.5|18
1630675500000|2021-09-03 13:25:00|115518.7|115318.7|115522.7|115422.7|115573.7|115422.7|115472.3|115314.5|87
1630675800000|2021-09-03 13:30:00|115523.2|115423.2|115541.8|115341.8|115638.1|115474|115502.7|115334.7|101
1630676100000|2021-09-03 13:35:00|115577.5|115377.5|115690.9|115490.9|115693|115493|115577.5|115377.5|59
1630676400000|2021-09-03 13:40:00|115691.5|115491.5|115781.7|115581.7|115783.1|115583.1|115691.5|115491.5|16
1630676700000|2021-09-03 13:45:00|115753.7|115553.7|115686.7|115486.7|115765|115614.9|115655.8|115486.7|25
1630677000000|2021-09-03 13:50:00|115689|115489|115690.1|115490.1|115690.5|115490.5|115673.7|115473.7|11
1630677300000|2021-09-03 13:55:00|115682.1|115482.1|115667.2|115467.2|115686.5|115486.5|115659.5|115459.5|49
1630677600000|2021-09-03 14:00:00|115667.7|115467.7|115692.7|115492.7|115692.7|115492.7|115666.5|115466.5|50
1630677900000|2021-09-03 14:05:00|115692.2|115492.2|115692.7|115492.7|115692.7|115492.7|115691.2|115491.2|9
1630678200000|2021-09-03 14:10:00|115691.7|115491.7|115683.3|115483.3|115691.7|115491.7|115674.3|115474.3|33
1630678500000|2021-09-03 14:15:00|115684.3|115484.3|115684.6|115484.6|115685.1|115485.1|115681.2|115481.2|21
1630678800000|2021-09-03 14:20:00|115683.8|115483.8|115684|115484|115685.4|115527.6|115627.6|115469.7|18
1630679100000|2021-09-03 14:25:00|115684.5|115484.5|115689|115489|115694|115562|115636|115484.5|32
1630679400000|2021-09-03 14:30:00|115686.5|115486.5|115683.8|115483.8|115700|115500|115683.8|115483.8|35
1630679700000|2021-09-03 14:35:00|115688.3|115488.3|115708.5|115508.5|115708.5|115508.5|115687.7|115487.7|25
1630680000000|2021-09-03 14:40:00|115709.5|115509.5|115705.6|115505.6|115712.6|115512.6|115705.6|115505.6|19
1630680300000|2021-09-03 14:45:00|115703.5|115503.5|115732|115532|115732|115532|115694.4|115494.4|30
1630680600000|2021-09-03 14:50:00|115737.4|115537.4|115686|115586|115742.2|115590.8|115679.5|115530.5|48
1630680900000|2021-09-03 14:55:00|115684|115584|115656.5|115556.5|115721.5|115584|115654.6|115495.4|52
1630681200000|2021-09-03 15:00:00|115656|115556|115644.8|115544.8|115700.3|115556.3|115644.8|115494.8|34
1630681500000|2021-09-03 15:05:00|115645|115545|115685|115485|115700.4|115546.8|115640.2|115484.5|25
1630681800000|2021-09-03 15:10:00|115684.5|115484.5|115615|115515|115685|115520.3|115615|115467.5|39
1630682100000|2021-09-03 15:15:00|115616|115516|115690.5|115490.5|115709.2|115553.3|115616|115463|58
1630682400000|2021-09-03 15:20:00|115690|115490|115729|115529|115740|115605|115656.5|115489|76
1630682700000|2021-09-03 15:25:00|115723.4|115523.4|115732.1|115532.1|115732.1|115532.1|115711.2|115511.2|18
1630683000000|2021-09-03 15:30:00|115731.1|115531.1|115745.2|115545.2|115754|115597.5|115692.5|115531.1|40
1630683300000|2021-09-03 15:35:00|115745.4|115545.4|115765.5|115565.5|115765.5|115625.5|115698|115544.9|65
1630683600000|2021-09-03 15:40:00|115765|115565|115738.5|115538.5|115766.5|115599|115696|115531|40
1630683900000|2021-09-03 15:45:00|115682.8|115582.8|115732|115532|115732.5|115583.1|115682.8|115531.4|9
1630684200000|2021-09-03 15:50:00|115731.5|115531.5|115720|115520|115752.4|115615.8|115659.5|115520|52
1630684500000|2021-09-03 15:55:00|115720.4|115520.4|115702.5|115502.5|115720.4|115563|115663|115502.5|27
1630684800000|2021-09-03 16:00:00|115703.8|115503.8|115713|115513|115713.5|115513.5|115703.8|115503.8|11
1630685100000|2021-09-03 16:05:00|115718|115518|115715.1|115515.1|115740|115578.4|115664.7|115510.2|23
1630685400000|2021-09-03 16:10:00|115713|115513|115714.4|115514.4|115714.4|115514.4|115712.4|115512.4|8
1630685700000|2021-09-03 16:15:00|115710|115510|115706|115506|115710|115510|115706|115506|13
1630686000000|2021-09-03 16:20:00|115706.6|115506.6|115704.7|115504.7|115707.1|115507.1|115704.7|115504.7|5
1630686300000|2021-09-03 16:25:00|115706.5|115506.5|115704.7|115504.7|115706.5|115506.5|115704.7|115504.7|4
1630686600000|2021-09-03 16:30:00|115709.1|115509.1|115697.5|115497.5|115709.1|115509.1|115697.1|115497.1|13
1630686900000|2021-09-03 16:35:00|115696.7|115496.7|115690.8|115490.8|115696.7|115496.7|115690.7|115490.7|13
1630687200000|2021-09-03 16:40:00|115691.3|115491.3|115691.3|115491.3|115691.3|115491.3|115691.3|115491.3|1
1630687800000|2021-09-03 16:50:00|115691.8|115491.8|115669.5|115469.5|115694|115494|115668.5|115468.5|25
1630688100000|2021-09-03 16:55:00|115666|115466|115656.5|115456.5|115666|115466|115645|115445|16
1630688400000|2021-09-03 17:00:00|115657|115457|115601.5|115501.5|115657|115502.5|115601.5|115450.6|19
1630688700000|2021-09-03 17:05:00|115602|115502|115598|115498|115602|115502|115598|115498|10
1630689000000|2021-09-03 17:10:00|115597.5|115497.5|115597|115497|115597.5|115497.5|115597|115497|2
1630689300000|2021-09-03 17:15:00|115596.5|115496.5|115595.5|115495.5|115596.5|115496.5|115595.5|115495.5|3
1630689600000|2021-09-03 17:20:00|115596|115496|115558.7|115358.7|115644.4|115496.5|115460.7|115260.7|81
1630689900000|2021-09-03 17:25:00|115569.3|115369.3|115554.1|115354.1|115569.7|115369.7|115554.1|115354.1|35
1630690500000|2021-09-03 17:35:00|115560.7|115360.7|115545.1|115345.1|115560.7|115360.7|115545.1|115345.1|4
1630690800000|2021-09-03 17:40:00|115545.2|115345.2|115554.7|115354.7|115555|115355|115540|115340|23
1630691100000|2021-09-03 17:45:00|115544.2|115344.2|115519.5|115319.5|115549.5|115349.5|115518.9|115318.9|14
1630691400000|2021-09-03 17:50:00|115523.5|115323.5|115523.5|115323.5|115527.5|115327.5|115523.5|115323.5|4
1630691700000|2021-09-03 17:55:00|115530|115330|115523.5|115323.5|115530|115330|115523.5|115323.5|2
1630692000000|2021-09-03 18:00:00|115549.5|115349.5|115542.6|115342.6|115549.5|115349.5|115540.7|115340.7|5
1630692300000|2021-09-03 18:05:00|115540|115340|115540|115340|115540|115340|115540|115340|1
1630692600000|2021-09-03 18:10:00|115539.7|115339.7|115538.2|115338.2|115539.7|115339.7|115538.2|115338.2|3
1630693500000|2021-09-03 18:25:00|115539.5|115339.5|115639.7|115439.7|115656.5|115456.5|115520|115339.5|54
1630693800000|2021-09-03 18:30:00|115635.7|115435.7|115551.5|115351.5|115635.7|115435.7|115538.3|115338.3|26
1630694100000|2021-09-03 18:35:00|115560.5|115360.5|115576.5|115376.5|115576.5|115376.5|115560.5|115360.5|5
1630695000000|2021-09-03 18:50:00|115590.5|115390.5|115590.5|115390.5|115590.5|115390.5|115590.5|115390.5|1
1630695600000|2021-09-03 19:00:00|115595|115395|115581|115381|115595|115395|115580.8|115380.8|5
1630696800000|2021-09-03 19:20:00|115584|115384|115595.6|115395.6|115595.6|115395.6|115584|115384|3
1630697100000|2021-09-03 19:25:00|115594|115394|115592.6|115392.6|115595.1|115395.1|115585.8|115385.8|11
1630697400000|2021-09-03 19:30:00|115592.1|115392.1|115595.4|115395.4|115607|115407|115592.1|115392.1|5
1630698000000|2021-09-03 19:40:00|115605.5|115405.5|115605.6|115405.6|115605.6|115405.6|115605.5|115405.5|2
1630698600000|2021-09-03 19:50:00|115595.8|115395.8|115595.8|115395.8|115595.8|115395.8|115595.8|115395.8|1
1630886400000|2021-09-06 00:00:00|115635|115435|115777.5|115677.5|115865|115688.1|115635|115413|252
1630886700000|2021-09-06 00:05:00|115828.8|115628.8|115784.1|115684.1|115889.8|115739.1|115722.5|115568.2|385
1630887000000|2021-09-06 00:10:00|115785.5|115685.5|115742.5|115642.5|115838.7|115696.5|115732.9|115621.7|373
1630887300000|2021-09-06 00:15:00|115740.5|115640.5|115795|115695|115795|115695|115730.4|115630.4|232
1630887600000|2021-09-06 00:20:00|115800.5|115700.5|115884.1|115784.1|115888.6|115788.6|115789.5|115689.5|310
1630887900000|2021-09-06 00:25:00|115882.9|115782.9|115900|115800|115948.5|115803|115841.5|115741.5|206
1630888200000|2021-09-06 00:30:00|115901.4|115801.4|115955|115855|115997|115897|115897|115797|251
1630888500000|2021-09-06 00:35:00|115953|115853|115908.5|115808.5|115962|115862|115903.5|115803.5|238
1630888800000|2021-09-06 00:40:00|115910|115810|115921.5|115821.5|115933.4|115833.4|115910|115810|136
1630889100000|2021-09-06 00:45:00|115918|115818|115910.9|115810.9|115948.5|115848.5|115886.1|115786.1|242
1630889400000|2021-09-06 00:50:00|115910.1|115810.1|115910.4|115810.4|115913.1|115813.1|115886.1|115786.1|242
1630889700000|2021-09-06 00:55:00|115910.1|115810.1|115910.7|115810.7|115920.5|115820.5|115889.4|115789.4|146
1630890000000|2021-09-06 01:00:00|115914.1|115814.1|115867.1|115767.1|115917.6|115817.6|115861.5|115761.5|183
1630890300000|2021-09-06 01:05:00|115867.5|115767.5|115931.9|115831.9|115938|115838|115864.5|115764.5|144
1630890600000|2021-09-06 01:10:00|115932.1|115832.1|115984.5|115884.5|115998.1|115898.1|115927.1|115827.1|242
1630890900000|2021-09-06 01:15:00|115985.5|115885.5|116013.1|115913.1|116052.1|115952.1|115985.5|115885.5|360
1630891200000|2021-09-06 01:20:00|116013.6|115913.6|115967.4|115867.4|116015.1|115915.1|115953.6|115853.6|210
1630891500000|2021-09-06 01:25:00|115961.6|115861.6|115979.5|115879.5|115980.1|115880.1|115946.5|115846.5|186
1630891800000|2021-09-06 01:30:00|115979.4|115879.4|115910|115810|116002.5|115902.5|115910|115810|315
1630892100000|2021-09-06 01:35:00|115909.9|115809.9|115874.5|115774.5|115938.2|115838.2|115874.5|115774.5|327
1630892400000|2021-09-06 01:40:00|115875|115775|115787.5|115687.5|115900|115800|115785|115685|360
1630892700000|2021-09-06 01:45:00|115788.4|115688.4|115817.5|115717.5|115831.7|115731.7|115786.5|115686.5|275
1630893000000|2021-09-06 01:50:00|115814.5|115714.5|115810.9|115710.9|115837|115737|115795.4|115695.4|207
1630893300000|2021-09-06 01:55:00|115811.4|115711.4|115826.5|115726.5|115831.4|115731.4|115803.5|115703.5|213
1630893600000|2021-09-06 02:00:00|115827|115727|115831.7|115731.7|115864.1|115764.1|115810.9|115710.9|218
1630893900000|2021-09-06 02:05:00|115832.2|115732.2|115836.5|115736.5|115846.1|115746.1|115819.9|115719.9|156
1630894200000|2021-09-06 02:10:00|115836.4|115736.4|115781.6|115681.6|115836.5|115736.5|115767.2|115667.2|165
1630894500000|2021-09-06 02:15:00|115782.1|115682.1|115796.5|115696.5|115809.1|115709.1|115756.2|115656.2|213
1630894800000|2021-09-06 02:20:00|115797|115697|115775|115675|115801.1|115701.1|115767|115667|193
1630895100000|2021-09-06 02:25:00|115774.5|115674.5|115762|115662|115785|115685|115735.5|115635.5|214
1630895400000|2021-09-06 02:30:00|115759.6|115659.6|115772.4|115672.4|115788.1|115688.1|115738.9|115638.9|141
1630895700000|2021-09-06 02:35:00|115768.4|115668.4|115844.5|115744.5|115859.5|115759.5|115767|115667|196
1630896000000|2021-09-06 02:40:00|115847.4|115747.4|115867.9|115767.9|115889.5|115789.5|115842.3|115742.3|248
1630896300000|2021-09-06 02:45:00|115865.9|115765.9|115835.5|115735.5|115880.5|115780.5|115830.5|115730.5|163
1630896600000|2021-09-06 02:50:00|115839.9|115739.9|115855|115755|115869.1|115769.1|115835|115735|129
1630896900000|2021-09-06 02:55:00|115854.5|115754.5|115747.1|115647.1|115859.4|115759.4|115744.5|115598.2|209
1630897200000|2021-09-06 03:00:00|115741.2|115641.2|115759.7|115659.7|115781.9|115681.9|115722.5|115622.5|148
1630897500000|2021-09-06 03:05:00|115758.6|115658.6|115768.5|115668.5|115769.9|115669.9|115754.1|115654.1|103
1630897800000|2021-09-06 03:10:00|115767.4|115667.4|115793.5|115693.5|115794.5|115694.5|115761.5|115661.5|109
1630898100000|2021-09-06 03:15:00|115793|115693|115776.5|115676.5|115796|115696|115774.5|115674.5|146
1630898400000|2021-09-06 03:20:00|115776|115676|115796.5|115696.5|115807|115707|115775|115675|104
1630898700000|2021-09-06 03:25:00|115795|115695|115821.1|115721.1|115846.5|115746.5|115794.5|115694.5|179
1630899000000|2021-09-06 03:30:00|115821.2|115721.2|115805|115705|115827.5|115727.5|115804.1|115704.1|66
1630899300000|2021-09-06 03:35:00|115804.5|115704.5|115813.5|115713.5|115821|115721|115804.5|115704.5|46
1630899600000|2021-09-06 03:40:00|115814.5|115714.5|115810.1|115710.1|115822.5|115722.5|115806.5|115706.5|80
1630899900000|2021-09-06 03:45:00|115810.6|115710.6|115804.9|115704.9|115821.5|115721.5|115801.8|115701.8|72
1630900200000|2021-09-06 03:50:00|115805|115705|115805.4|115705.4|115817|115717|115800.2|115700.2|72
1630900500000|2021-09-06 03:55:00|115803.5|115703.5|115810|115710|115816.9|115716.9|115803.5|115703.5|36
1630900800000|2021-09-06 04:00:00|115810.2|115710.2|115833.4|115733.4|115854.1|115754.1|115810.2|115710.2|119
1630901100000|2021-09-06 04:05:00|115829.5|115729.5|115805.4|115705.4|115829.5|115729.5|115801|115701|86
1630901400000|2021-09-06 04:10:00|115802.5|115702.5|115804.5|115704.5|115829.6|115729.6|115791.5|115691.5|79
1630901700000|2021-09-06 04:15:00|115804.9|115704.9|115792.5|115692.5|115820.5|115720.5|115786.1|115686.1|111
1630902000000|2021-09-06 04:20:00|115790.2|115690.2|115786.1|115686.1|115798.5|115698.5|115784.5|115684.5|89
1630902300000|2021-09-06 04:25:00|115783|115683|115816.1|115716.1|115821.5|115721.5|115783|115683|90
1630902600000|2021-09-06 04:30:00|115815|115715|115810.5|115710.5|115832.5|115732.5|115806.5|115706.5|64
1630902900000|2021-09-06 04:35:00|115811|115711|115810.5|115710.5|115814|115714|115796.1|115696.1|61
1630903200000|2021-09-06 04:40:00|115806.5|115706.5|115821|115721|115822|115722|115801|115701|76
1630903500000|2021-09-06 04:45:00|115821.2|115721.2|115835|115735|115837.5|115737.5|115821|115721|102
1630903800000|2021-09-06 04:50:00|115835.5|115735.5|115870.9|115770.9|115877.5|115777.5|115827.4|115727.4|101
1630904100000|2021-09-06 04:55:00|115870.5|115770.5|115880.5|115780.5|115920.5|115820.5|115870.5|115770.5|186
1630904400000|2021-09-06 05:00:00|115876.7|115776.7|115896.1|115796.1|115911.2|115811.2|115871|115771|106
1630904700000|2021-09-06 05:05:00|115895|115795|115868.5|115768.5|115895|115795|115858.5|115758.5|117
1630905000000|2021-09-06 05:10:00|115869|115769|115850|115750|115870.4|115770.4|115849.5|115749.5|131
1630905300000|2021-09-06 05:15:00|115842.4|115742.4|115865|115765|115865|115765|115839|115739|115
1630905600000|2021-09-06 05:20:00|115869.1|115769.1|115876.7|115776.7|115895|115795|115865|115765|147
1630905900000|2021-09-06 05:25:00|115881.2|115781.2|115845.5|115745.5|115890|115790|115841|115741|178
1630906200000|2021-09-06 05:30:00|115843.1|115743.1|115771.2|115671.2|115843.1|115743.1|115760.4|115660.4|170
1630906500000|2021-09-06 05:35:00|115772.1|115672.1|115760|115660|115776.1|115676.1|115751.3|115651.3|144
1630906800000|2021-09-06 05:40:00|115765|115665|115766.1|115666.1|115775.6|115675.6|115756.1|115656.1|140
1630907100000|2021-09-06 05:45:00|115765|115665|115780.6|115680.6|115781.2|115681.2|115761|115661|76
1630907400000|2021-09-06 05:50:00|115780.7|115680.7|115791|115691|115821|115721|115777.9|115677.9|143
1630907700000|2021-09-06 05:55:00|115791.2|115691.2|115729.5|115629.5|115792.1|115692.1|115724|115624|174
1630908000000|2021-09-06 06:00:00|115727.5|115627.5|115739.5|115639.5|115743.5|115643.5|115701.7|115601.7|201
1630908300000|2021-09-06 06:05:00|115742|115642|115753.1|115653.1|115757.4|115657.4|115723.5|115623.5|193
1630908600000|2021-09-06 06:10:00|115757|115657|115761.2|115661.2|115761.2|115661.2|115726.5|115626.5|205
1630908900000|2021-09-06 06:15:00|115760|115660|115725|115625|115781.2|115681.2|115725|115625|197
1630909200000|2021-09-06 06:20:00|115721.7|115621.7|115705|115605|115721.7|115621.7|115669.2|115569.2|315
1630909500000|2021-09-06 06:25:00|115709.5|115609.5|115746|115646|115753.1|115653.1|115700|115600|312
1630909800000|2021-09-06 06:30:00|115752.4|115652.4|115735|115635|115775|115655|115703|115573.3|128
1630910100000|2021-09-06 06:35:00|115736|115636|115785|115585|115816.1|115636.6|115736|115584.8|20
1630910400000|2021-09-06 06:40:00|115785.5|115585.5|115691.2|115591.2|115785.5|115615|115681.4|115538.4|53
1630910700000|2021-09-06 06:45:00|115691|115591|115675|115575|115691.5|115591.5|115665|115565|35
1630911000000|2021-09-06 06:50:00|115676.5|115576.5|115675.7|115575.7|115677.3|115577.3|115675.3|115575.3|11
1630911300000|2021-09-06 06:55:00|115675.2|115575.2|115697.9|115597.9|115699.9|115599.9|115665.9|115565.9|28
1630911600000|2021-09-06 07:00:00|115699.1|115599.1|115789.3|115589.3|115819.1|115668.1|115697|115589.3|85
1630911900000|2021-09-06 07:05:00|115788.8|115588.8|115707|115607|115788.8|115647.5|115707|115560.7|48
1630912200000|2021-09-06 07:10:00|115708.6|115608.6|115710.6|115610.6|115710.6|115610.6|115707.8|115607.8|16
1630912500000|2021-09-06 07:15:00|115709.5|115609.5|115707.4|115607.4|115779|115632.1|115707.4|115575.3|64
1630912800000|2021-09-06 07:20:00|115704|115604|115714|115614|115714|115614|115696.5|115596.5|23
1630913100000|2021-09-06 07:25:00|115715|115615|115744.5|115644.5|115748.5|115648.5|115706.5|115606.5|86
1630913400000|2021-09-06 07:30:00|115743|115643|115772.3|115672.3|115824.5|115672.5|115705.5|115570.5|96
1630913700000|2021-09-06 07:35:00|115771.8|115671.8|115839.9|115639.9|115844.9|115715|115746|115593|96
1630914000000|2021-09-06 07:40:00|115841.9|115641.9|115863.6|115663.6|115883.6|115725|115788.1|115636|60
1630914300000|2021-09-06 07:45:00|115864.9|115664.9|115854.5|115654.5|115866.9|115666.9|115854.5|115654.5|37
1630914600000|2021-09-06 07:50:00|115854|115654|115854.5|115654.5|115865.2|115730.7|115802.5|115643.5|58
1630914900000|2021-09-06 07:55:00|115849.5|115649.5|115848.9|115648.9|115883|115736|115805|115648.2|50
1630915200000|2021-09-06 08:00:00|115798.2|115698.2|115825|115725|115890|115725|115798.2|115645|19
1630915500000|2021-09-06 08:05:00|115875|115675|115865|115665|115875|115675|115865|115665|5
1630915800000|2021-09-06 08:10:00|115857.5|115657.5|115860|115660|115870|115670|115857.5|115657.5|7
1630916100000|2021-09-06 08:15:00|115850|115650|115825|115625|115865|115665|115825|115625|17
1630916400000|2021-09-06 08:20:00|115769|115669|115825|115625|115825|115670|115768.5|115625|5
1630916700000|2021-09-06 08:25:00|115822.5|115622.5|115808.5|115608.5|115823.5|115652|115752|115606|35
1630917000000|2021-09-06 08:30:00|115804|115604|115800|115600|115806.5|115658.5|115754|115600|9
1630917300000|2021-09-06 08:35:00|115800.5|115600.5|115795|115595|115810|115610|115795|115595|7
1630917600000|2021-09-06 08:40:00|115799.5|115599.5|115810|115610|115810|115610|115799.5|115599.5|3
1630917900000|2021-09-06 08:45:00|115803.4|115603.4|115800|115600|115812|115612|115800|115600|7
1630918200000|2021-09-06 08:50:00|115804|115604|115800|115600|115810|115610|115789.6|115589.6|8
1630918500000|2021-09-06 08:55:00|115807|115607|115810|115610|115810.5|115610.5|115800|115600|6
1630918800000|2021-09-06 09:00:00|115807.5|115607.5|115788|115588|115807.5|115661.5|115739.5|115588|13
1630919100000|2021-09-06 09:05:00|115795|115595|115875|115675|115875.5|115702|115788|115588|32
1630919400000|2021-09-06 09:10:00|115875.5|115675.5|115910|115710|115925|115725|115875|115675|16
1630919700000|2021-09-06 09:15:00|115910.4|115710.4|115895|115695|115910.4|115710.4|115895|115695|7
1630920000000|2021-09-06 09:20:00|115897.5|115697.5|115925.5|115725.5|115935|115735|115897.2|115697.2|15
1630920300000|2021-09-06 09:25:00|115925|115725|115861|115761|115931.5|115761|115855|115714.6|11
1630920600000|2021-09-06 09:30:00|115925|115725|115905|115705|115925|115760|115860|115685.5|22
1630920900000|2021-09-06 09:35:00|115861.5|115761.5|115905|115705|115905|115761.5|115860.5|115705|4
1630921200000|2021-09-06 09:40:00|115849.5|115749.5|115905|115705|115905|115749.5|115849.5|115705|2
1630921500000|2021-09-06 09:45:00|115907.5|115707.5|115860|115760|115912|115764|115835.5|115690.5|29
1630921800000|2021-09-06 09:50:00|115865|115765|115900.5|115700.5|115901|115765|115840|115700|16
1630922100000|2021-09-06 09:55:00|115905|115705|115895.5|115695.5|115906.2|115706.2|115889.5|115689.5|21
1630922400000|2021-09-06 10:00:00|115896|115696|115866|115666|115896|115696|115865|115665|19
1630922700000|2021-09-06 10:05:00|115859.2|115659.2|115866|115666|115870.5|115670.5|115848.5|115648.5|19
1630923000000|2021-09-06 10:10:00|115865|115665|115864|115664|115870.5|115670.5|115842.5|115642.5|21
1630923600000|2021-09-06 10:20:00|115861.2|115661.2|115864|115664|115864|115664|115861|115661|4
1630923900000|2021-09-06 10:25:00|115859.5|115659.5|115859.5|115659.5|115859.5|115659.5|115859.5|115659.5|1
1630924200000|2021-09-06 10:30:00|115855.5|115655.5|115851.6|115651.6|115855.5|115655.5|115848.9|115648.9|19
1630924500000|2021-09-06 10:35:00|115854.7|115654.7|115855|115655|115855|115655|115854.7|115654.7|2
1630925400000|2021-09-06 10:50:00|115854.7|115654.7|115853.6|115653.6|115854.9|115654.9|115851.8|115651.8|6
1630925700000|2021-09-06 10:55:00|115854.1|115654.1|115840|115640|115855|115655|115837|115637|15
1630926300000|2021-09-06 11:05:00|115839|115639|115839|115639|115839|115639|115839|115639|1
1630926900000|2021-09-06 11:15:00|115838.5|115638.5|115838.5|115638.5|115838.5|115638.5|115838.5|115638.5|1
1630929600000|2021-09-06 12:00:00|115842.5|115642.5|115842.5|115642.5|115842.5|115642.5|115842.5|115642.5|1
1630930500000|2021-09-06 12:15:00|115855|115655|115855.5|115655.5|115855.5|115655.5|115855|115655|2
1630931700000|2021-09-06 12:35:00|115860|115660|115860|115660|115867.5|115667.5|115860|115660|3
1630932000000|2021-09-06 12:40:00|115865.5|115665.5|115860|115660|115865.5|115665.5|115860|115660|2
1630932300000|2021-09-06 12:45:00|115865.5|115665.5|115860|115660|115865.5|115665.5|115860|115660|2
1630933200000|2021-09-06 13:00:00|115859.3|115659.3|115860|115660|115860|115660|115859.3|115659.3|2
1630934100000|2021-09-06 13:15:00|115865.5|115665.5|115860|115660|115865.5|115665.5|115860|115660|2
1630934400000|2021-09-06 13:20:00|115867.5|115667.5|115843.5|115643.5|115867.5|115667.5|115843.5|115643.5|5
1630934700000|2021-09-06 13:25:00|115846.9|115646.9|115848.5|115648.5|115848.5|115648.5|115846.9|115646.9|2
1630935000000|2021-09-06 13:30:00|115861|115661|115865.5|115665.5|115865.5|115665.5|115861|115661|3
1630935300000|2021-09-06 13:35:00|115870.1|115670.1|115873.5|115673.5|115873.5|115673.5|115870.1|115670.1|2
1630935600000|2021-09-06 13:40:00|115883.2|115683.2|115874|115674|115905.5|115736.5|115821.5|115672|16
1630935900000|2021-09-06 13:45:00|115877.5|115677.5|115880.5|115680.5|115880.5|115680.5|115877.5|115677.5|4
1630936200000|2021-09-06 13:50:00|115875.5|115675.5|115894.5|115694.5|115897.3|115746|115845|115675.5|16
1630936500000|2021-09-06 13:55:00|115895|115695|115895|115695|115895|115695|115895|115695|1
1630936800000|2021-09-06 14:00:00|115902.5|115702.5|115914|115714|115914|115714|115902.5|115702.5|9
1630937100000|2021-09-06 14:05:00|115919.5|115719.5|115895|115695|115920.9|115720.9|115895|115695|12
1630937400000|2021-09-06 14:10:00|115877.8|115677.8|115876.9|115676.9|115877.8|115677.8|115867.6|115667.6|10
1630937700000|2021-09-06 14:15:00|115897.4|115697.4|115855.8|115655.8|115897.4|115697.4|115855.8|115655.8|18
1630938000000|2021-09-06 14:20:00|115856.3|115656.3|115856.8|115656.8|115862|115715.8|115815.8|115656.3|10
1630938300000|2021-09-06 14:25:00|115798|115698|115829|115629|115856.8|115698|115798|115629|7
1630938600000|2021-09-06 14:30:00|115836.5|115636.5|115835.5|115635.5|115836.5|115678|115778|115629|9
1630938900000|2021-09-06 14:35:00|115839.5|115639.5|115853.5|115653.5|115853.5|115653.5|115839.5|115639.5|13
1630939200000|2021-09-06 14:40:00|115846|115646|115853.5|115653.5|115861|115661|115846|115646|4
1630939500000|2021-09-06 14:45:00|115846|115646|115838|115638|115853.5|115653.5|115838|115638|6
1630939800000|2021-09-06 14:50:00|115845|115645|115830|115630|115845|115645|115830|115630|11
1630940100000|2021-09-06 14:55:00|115828.5|115628.5|115829|115629|115836|115636|115828.5|115628.5|3
1630940400000|2021-09-06 15:00:00|115836|115636|115826|115626|115843|115643|115826|115626|4
1630940700000|2021-09-06 15:05:00|115831.5|115631.5|115826|115626|115831.5|115631.5|115826|115626|2
1630941000000|2021-09-06 15:10:00|115833|115633|115830|115630|115833|115633|115826|115626|5
1630941300000|2021-09-06 15:15:00|115770.5|115670.5|115830|115630|115830|115670.5|115770.5|115630|2
1630941600000|2021-09-06 15:20:00|115822.5|115622.5|115830|115630|115835|115635|115822.5|115622.5|4
1630941900000|2021-09-06 15:25:00|115835.5|115635.5|115830|115630|115835.5|115635.5|115830|115630|2
1630942200000|2021-09-06 15:30:00|115835.5|115635.5|115831|115631|115839.3|115639.3|115830|115630|10
1630942500000|2021-09-06 15:35:00|115773|115673|115831|115631|115831|115673|115773|115631|2
1630942800000|2021-09-06 15:40:00|115830.5|115630.5|115828.5|115628.5|115832|115632|115828.5|115628.5|7
1630943100000|2021-09-06 15:45:00|115831.5|115631.5|115828.5|115628.5|115833|115633|115828.5|115628.5|4
1630943400000|2021-09-06 15:50:00|115769|115669|115828.5|115628.5|115828.5|115669|115769|115628.5|2
1630943700000|2021-09-06 15:55:00|115769|115669|115828.5|115628.5|115828.5|115670.5|115769|115628.5|4
1630944000000|2021-09-06 16:00:00|115832|115632|115828.5|115628.5|115832|115632|115828.5|115628.5|2
1630944300000|2021-09-06 16:05:00|115832|115632|115828.5|115628.5|115832|115632|115828.5|115628.5|2
1630945200000|2021-09-06 16:20:00|115825.5|115625.5|115825|115625|115825.5|115625.5|115824.3|115624.3|4
1630947000000|2021-09-06 16:50:00|115830|115630|115830|115630|115830|115630|115830|115630|1
1630947300000|2021-09-06 16:55:00|115822|115622|115821.5|115621.5|115822|115622|115820.5|115620.5|3
1630947600000|2021-09-06 17:00:00|115820.5|115620.5|115826.1|115626.1|115826.1|115626.1|115820|115620|7
1630947900000|2021-09-06 17:05:00|115823.5|115623.5|115822.3|115622.3|115823.5|115623.5|115822|115622|7
1630948500000|2021-09-06 17:15:00|115830.1|115630.1|115830|115630|115830.1|115630.1|115830|115630|2
1630954200000|2021-09-06 18:50:00|115820.5|115620.5|115830|115630|115830.1|115630.1|115820|115620|4
1630955700000|2021-09-06 19:15:00|115830.6|115630.6|115830.6|115630.6|115830.6|115630.6|115830.6|115630.6|1
1630956000000|2021-09-06 19:20:00|115830|115630|115830|115630|115830|115630|115830|115630|1
1630972800000|2021-09-07 00:00:00|115790|115450|115820.1|115720.1|115920.7|115743.1|115790|115450|152
1630973100000|2021-09-07 00:05:00|115870.8|115670.8|115798.5|115698.5|115880.8|115733.5|115775.5|115665.4|221
1630973400000|2021-09-07 00:10:00|115799.1|115699.1|115721|115621|115799.1|115699.1|115721|115621|335
1630973700000|2021-09-07 00:15:00|115724.5|115624.5|115786.5|115686.5|115796.9|115696.9|115720.5|115620.5|231
1630974000000|2021-09-07 00:20:00|115793.5|115693.5|115800.5|115700.5|115827.5|115727.5|115792.5|115692.5|197
1630974300000|2021-09-07 00:25:00|115801.1|115701.1|115804.6|115704.6|115811.2|115711.2|115787.5|115687.5|203
1630974600000|2021-09-07 00:30:00|115805|115705|115792|115692|115824|115724|115783.5|115683.5|183
1630974900000|2021-09-07 00:35:00|115791.6|115691.6|115842|115742|115874|115774|115784.1|115684.1|223
1630975200000|2021-09-07 00:40:00|115846.1|115746.1|115876.4|115776.4|115887.9|115787.9|115835.6|115735.6|243
1630975500000|2021-09-07 00:45:00|115875.4|115775.4|115859|115759|115892.5|115792.5|115845|115745|198
1630975800000|2021-09-07 00:50:00|115859.5|115759.5|115977.2|115877.2|115990.1|115890.1|115853.5|115753.5|332
1630976100000|2021-09-07 00:55:00|115975.9|115875.9|116019.5|115919.5|116025|115925|115960|115860|236
1630976400000|2021-09-07 01:00:00|116021|115921|115956.1|115856.1|116023.6|115923.6|115934.1|115834.1|226
1630976700000|2021-09-07 01:05:00|115949.6|115849.6|115963.4|115863.4|115963.4|115863.4|115918.5|115818.5|187
1630977000000|2021-09-07 01:10:00|115963.5|115863.5|115959.5|115859.5|115989.5|115889.5|115935.6|115835.6|232
1630977300000|2021-09-07 01:15:00|115961|115861|115937.5|115837.5|115977|115877|115928|115828|201
1630977600000|2021-09-07 01:20:00|115939.5|115839.5|115950.6|115850.6|115961|115861|115928|115828|207
1630977900000|2021-09-07 01:25:00|115951|115851|115994.4|115894.4|116009.5|115909.5|115930.9|115830.9|241
1630978200000|2021-09-07 01:30:00|115995.4|115895.4|115960.9|115860.9|116016.9|115916.9|115957.4|115857.4|252
1630978500000|2021-09-07 01:35:00|115961.1|115861.1|115958.2|115858.2|115973.5|115873.5|115952.5|115852.5|210
1630978800000|2021-09-07 01:40:00|115963.2|115863.2|115949|115849|115983.1|115883.1|115933.1|115833.1|250
1630979100000|2021-09-07 01:45:00|115950.4|115850.4|115916.4|115816.4|115958.9|115858.9|115905.1|115805.1|303
1630979400000|2021-09-07 01:50:00|115917.4|115817.4|115916.4|115816.4|115937.7|115837.7|115909.4|115809.4|210
1630979700000|2021-09-07 01:55:00|115917.5|115817.5|115922.9|115822.9|115945.7|115845.7|115913.1|115813.1|181
1630980000000|2021-09-07 02:00:00|115923.9|115823.9|115940.5|115840.5|115953.5|115853.5|115874.5|115774.5|266
1630980300000|2021-09-07 02:05:00|115939.5|115839.5|115956.4|115856.4|115957.5|115857.5|115926.9|115826.9|187
1630980600000|2021-09-07 02:10:00|115962.5|115862.5|115904.1|115804.1|115965.1|115865.1|115898.9|115798.9|201
1630980900000|2021-09-07 02:15:00|115901.7|115801.7|115935|115835|115939.5|115839.5|115884.5|115784.5|156
1630981200000|2021-09-07 02:20:00|115934.1|115834.1|115929|115829|115940|115840|115924|115824|101
1630981500000|2021-09-07 02:25:00|115938|115838|115909.5|115809.5|115944|115844|115905.5|115805.5|42
1630981800000|2021-09-07 02:30:00|115901.5|115801.5|115904.5|115804.5|115910.5|115810.5|115891.5|115791.5|36
1630982100000|2021-09-07 02:35:00|115905.5|115805.5|115917.4|115817.4|115924.5|115824.5|115866|115766|81
1630982400000|2021-09-07 02:40:00|115921.1|115821.1|115919.2|115819.2|115940|115840|115912.9|115812.9|165
1630982700000|2021-09-07 02:45:00|115915.5|115815.5|115872.2|115772.2|115919.5|115819.5|115869.9|115769.9|155
1630983000000|2021-09-07 02:50:00|115869.9|115769.9|115834.5|115734.5|115872.7|115772.7|115822.1|115722.1|172
1630983300000|2021-09-07 02:55:00|115835|115735|115801.9|115701.9|115844.5|115744.5|115801.6|115701.6|144
1630983600000|2021-09-07 03:00:00|115799.5|115699.5|115805.1|115705.1|115832.2|115732.2|115770.5|115670.5|241
1630983900000|2021-09-07 03:05:00|115806.8|115706.8|115787.5|115687.5|115811.5|115711.5|115764.5|115664.5|172
1630984200000|2021-09-07 03:10:00|115788.5|115688.5|115835.1|115735.1|115843.6|115743.6|115788|115688|115
1630984500000|2021-09-07 03:15:00|115834.6|115734.6|115828.6|115728.6|115842.4|115742.4|115817.2|115717.2|140
1630984800000|2021-09-07 03:20:00|115828.7|115728.7|115827.9|115727.9|115831.7|115731.7|115791.1|115691.1|123
1630985100000|2021-09-07 03:25:00|115828.4|115728.4|115853.5|115753.5|115859|115759|115828.4|115728.4|101
1630985400000|2021-09-07 03:30:00|115851.7|115751.7|115829.5|115729.5|115853.5|115753.5|115828.5|115728.5|62
1630985700000|2021-09-07 03:35:00|115831|115731|115839.2|115739.2|115850.1|115750.1|115831|115731|35
1630986000000|2021-09-07 03:40:00|115842|115742|115859.4|115759.4|115870|115770|115839.5|115739.5|63
1630986300000|2021-09-07 03:45:00|115860|115760|115831.7|115731.7|115860|115760|115825.5|115725.5|89
1630986600000|2021-09-07 03:50:00|115834.1|115734.1|115878.6|115778.6|115884.5|115784.5|115834.1|115734.1|141
1630986900000|2021-09-07 03:55:00|115878.7|115778.7|115825|115725|115886.9|115786.9|115825|115725|136
1630987200000|2021-09-07 04:00:00|115826.4|115726.4|115830|115730|115842.5|115742.5|115823.5|115723.5|66
1630987500000|2021-09-07 04:05:00|115829.9|115729.9|115816.4|115716.4|115829.9|115729.9|115806|115706|67
1630987800000|2021-09-07 04:10:00|115818.4|115718.4|115848.9|115748.9|115870|115770|115816.4|115716.4|132
1630988100000|2021-09-07 04:15:00|115848|115748|115857.9|115757.9|115858.5|115758.5|115836.9|115736.9|68
1630988400000|2021-09-07 04:20:00|115855|115755|115858.5|115758.5|115863.5|115763.5|115847.9|115747.9|117
1630988700000|2021-09-07 04:25:00|115855.6|115755.6|115849.2|115749.2|115859.5|115759.5|115846.9|115746.9|77
1630989000000|2021-09-07 04:30:00|115850.9|115750.9|115824.5|115724.5|115876.4|115753.1|115794.1|115654.4|327
1630989300000|2021-09-07 04:35:00|115828.9|115728.9|115830.2|115730.2|115850.9|115750.9|115822|115722|149
1630989600000|2021-09-07 04:40:00|115831.6|115731.6|115851|115751|115871.9|115771.9|115819.9|115719.9|247
1630989900000|2021-09-07 04:45:00|115853.5|115753.5|115866.1|115766.1|115869.1|115769.1|115843.1|115743.1|94
1630990200000|2021-09-07 04:50:00|115868|115768|115891|115791|115913.4|115813.4|115860.1|115760.1|264
1630990500000|2021-09-07 04:55:00|115890.5|115790.5|115916.1|115816.1|115936.5|115836.5|115881|115781|228
1630990800000|2021-09-07 05:00:00|115915.6|115815.6|115883.2|115783.2|115915.6|115815.6|115874.5|115774.5|274
1630991100000|2021-09-07 05:05:00|115883.5|115783.5|115928|115828|115932.1|115832.1|115883|115783|288
1630991400000|2021-09-07 05:10:00|115928.5|115828.5|115903.9|115803.9|115928.5|115828.5|115885.5|115785.5|169
1630991700000|2021-09-07 05:15:00|115903.5|115803.5|115908.5|115808.5|115930.2|115830.2|115898.5|115798.5|282
1630992000000|2021-09-07 05:20:00|115905.9|115805.9|115899.6|115799.6|115924.5|115824.5|115899.4|115799.4|168
1630992300000|2021-09-07 05:25:00|115899.9|115799.9|115907.1|115807.1|115927|115827|115898.9|115798.9|221
1630992600000|2021-09-07 05:30:00|115905.6|115805.6|115888|115788|115919.4|115819.4|115883.7|115783.7|204
1630992900000|2021-09-07 05:35:00|115886.7|115786.7|115880.1|115780.1|115908.5|115808.5|115876.7|115776.7|182
1630993200000|2021-09-07 05:40:00|115880.5|115780.5|115878.5|115778.5|115882.6|115782.6|115867|115767|92
1630993500000|2021-09-07 05:45:00|115881.5|115781.5|115892.5|115792.5|115895.4|115795.4|115870.6|115770.6|98
1630993800000|2021-09-07 05:50:00|115890.1|115790.1|115879.4|115779.4|115905.5|115805.5|115879|115779|136
1630994100000|2021-09-07 05:55:00|115878.9|115778.9|115887|115787|115904|115804|115875.9|115775.9|157
1630994400000|2021-09-07 06:00:00|115886|115786|115870.6|115770.6|115887|115787|115865|115765|209
1630994700000|2021-09-07 06:05:00|115871.5|115771.5|115905|115805|115911.7|115811.7|115864.5|115764.5|195
1630995000000|2021-09-07 06:10:00|115906.1|115806.1|115901.4|115801.4|115908.4|115808.4|115885|115785|162
1630995300000|2021-09-07 06:15:00|115901.7|115801.7|115874.4|115774.4|115902.4|115802.4|115874.2|115774.2|153
1630995600000|2021-09-07 06:20:00|115876.9|115776.9|115890.4|115790.4|115894.9|115794.9|115871.2|115771.2|177
1630995900000|2021-09-07 06:25:00|115891|115791|115888|115788|115923.1|115823.1|115887.9|115787.9|164
1630996200000|2021-09-07 06:30:00|115887.9|115787.9|115983.5|115883.5|116031.8|115892.2|115878|115778|139
1630996500000|2021-09-07 06:35:00|115985.2|115885.2|115968.1|115868.1|116037.4|115888.5|115965.4|115833.8|44
1630996800000|2021-09-07 06:40:00|115967.5|115867.5|115956.5|115856.5|116016.1|115878.2|115928.7|115791.4|100
1630997100000|2021-09-07 06:45:00|115956.9|115856.9|115964.9|115864.9|116013.2|115866.7|115949.4|115802.7|62
1630997400000|2021-09-07 06:50:00|115965.9|115865.9|115973|115873|115974.1|115874.1|115956.9|115856.9|33
1630997700000|2021-09-07 06:55:00|115974|115874|115925.5|115825.5|115978.9|115878.9|115925.5|115825.5|39
1630998000000|2021-09-07 07:00:00|115925|115825|115916.5|115816.5|115925.5|115825.5|115916.5|115816.5|30
1630998300000|2021-09-07 07:05:00|115914.5|115814.5|115970.9|115770.9|115972|115835.2|115910.5|115764.5|127
1630998600000|2021-09-07 07:10:00|115971.9|115771.9|115900.5|115800.5|115976.2|115801.2|115895.9|115748.4|66
1630998900000|2021-09-07 07:15:00|115902.4|115802.4|115903.2|115803.2|115906.2|115806.2|115898|115798|90
1630999200000|2021-09-07 07:20:00|115899.2|115799.2|115904.7|115804.7|115935.2|115804.7|115871.9|115735.2|54
1630999500000|2021-09-07 07:25:00|115902.5|115802.5|115912.2|115812.2|115964.3|115820.2|115890.9|115744.9|89
1630999800000|2021-09-07 07:30:00|115914.9|115814.9|115964.9|115764.9|115971.4|115835.2|115906.5|115755.4|83
1631000100000|2021-09-07 07:35:00|115967.2|115767.2|115943.3|115743.3|115976.7|115828.2|115896.7|115742.4|88
1631000400000|2021-09-07 07:40:00|115899.8|115799.8|115981.2|115781.2|115983.7|115829.5|115899.8|115743.3|25
1631000700000|2021-09-07 07:45:00|115981.6|115781.6|116060.6|115860.6|116060.6|115880.4|115938.5|115780.9|68
1631001000000|2021-09-07 07:50:00|116057.9|115857.9|116067.9|115867.9|116072|115919|116014.9|115840|78
1631001300000|2021-09-07 07:55:00|116068.8|115868.8|116023.5|115923.5|116075.2|115928|116019.5|115868.8|82
1631001600000|2021-09-07 08:00:00|116017.5|115917.5|116137|115937|116170.5|115970.5|116015.5|115913.5|150
1631001900000|2021-09-07 08:05:00|116137.5|115937.5|116167.5|115967.5|116190.5|116039.5|116098.5|115930.4|112
1631002200000|2021-09-07 08:10:00|116123|116023|116282.5|116082.5|116301.7|116132.6|116123|115984.7|118
1631002500000|2021-09-07 08:15:00|116285|116085|116274.7|116074.7|116288.5|116122.5|116210.4|116060.4|96
1631002800000|2021-09-07 08:20:00|116287.5|116087.5|116246.8|116146.8|116293.8|116146.8|116208.3|116057|89
1631003100000|2021-09-07 08:25:00|116246.3|116146.3|116303.4|116203.4|116349.3|116204.6|116245.3|116119.5|78
1631003400000|2021-09-07 08:30:00|116302.9|116202.9|116351|116151|116360.7|116205|116276|116119.9|33
1631003700000|2021-09-07 08:35:00|116347.5|116147.5|116293|116093|116347.5|116181.2|116210.5|116052|105
1631004000000|2021-09-07 08:40:00|116293.5|116093.5|116307.3|116107.3|116314.5|116164.3|116231.5|116070.5|85
1631004300000|2021-09-07 08:45:00|116306.8|116106.8|116299|116099|116313|116113|116291|116091|64
1631004600000|2021-09-07 08:50:00|116299.5|116099.5|116235|116135|116310|116151.5|116230|116085|22
1631004900000|2021-09-07 08:55:00|116227.5|116127.5|116280|116080|116285|116135|116220|116074.5|9
1631005200000|2021-09-07 09:00:00|116285|116085|116231.5|116031.5|116285|116139|116213|116030|35
1631005500000|2021-09-07 09:05:00|116231.8|116031.8|116255.5|116055.5|116275.2|116117.8|116203|116031.8|43
1631005800000|2021-09-07 09:10:00|116256.1|116056.1|116265|116065|116281.5|116081.5|116245.1|116045.1|18
1631006100000|2021-09-07 09:15:00|116264.5|116064.5|116261.5|116061.5|116272.5|116072.5|116251.5|116051.5|14
1631006400000|2021-09-07 09:20:00|116259|116059|116312.5|116212.5|116359.6|116212.5|116252|116052|87
1631006700000|2021-09-07 09:25:00|116307.1|116207.1|116324|116124|116337|116207.1|116273|116099.5|35
1631007000000|2021-09-07 09:30:00|116326.5|116126.5|116399|116199|116404|116254.5|116312.5|116126.5|61
1631007300000|2021-09-07 09:35:00|116353.5|116253.5|116489|116289|116511.7|116311.7|116353.5|116213.6|110
1631007600000|2021-09-07 09:40:00|116497|116297|116439|116239|116513.6|116358.5|116427.5|116239|76
1631007900000|2021-09-07 09:45:00|116439.5|116239.5|116431|116231|116460|116296.1|116375|116215|41
1631008200000|2021-09-07 09:50:00|116437.5|116237.5|116430.6|116230.6|116450|116250|116430.6|116230.6|23
1631008500000|2021-09-07 09:55:00|116440.1|116240.1|116466.4|116266.4|116475.1|116307.1|116407.1|116240|47
1631008800000|2021-09-07 10:00:00|116463.5|116263.5|116436|116236|116463.5|116285.5|116378.5|116191.5|43
1631009100000|2021-09-07 10:05:00|116438.5|116238.5|116438.5|116238.5|116468.5|116268.5|116434|116234|25
1631009400000|2021-09-07 10:10:00|116449|116249|116462.2|116262.2|116480|116280|116443|116243|31
1631009700000|2021-09-07 10:15:00|116457.5|116257.5|116463.5|116263.5|116475.1|116275.1|116454.1|116254.1|9
1631010000000|2021-09-07 10:20:00|116464.5|116264.5|116469.5|116269.5|116484.5|116338.7|116436.9|116264.5|14
1631010300000|2021-09-07 10:25:00|116479.4|116279.4|116470.1|116270.1|116479.4|116279.4|116460|116260|17
1631010600000|2021-09-07 10:30:00|116458.8|116258.8|116470.1|116270.1|116470.1|116270.1|116458.8|116258.8|2
1631010900000|2021-09-07 10:35:00|116461.8|116261.8|116497.5|116297.5|116497.5|116297.5|116461.8|116261.8|17
1631011200000|2021-09-07 10:40:00|116493|116293|116480.5|116280.5|116493.5|116293.5|116480.1|116280.1|13
1631011500000|2021-09-07 10:45:00|116480.1|116280.1|116480|116280|116489.3|116289.3|116470.1|116270.1|18
1631011800000|2021-09-07 10:50:00|116470.5|116270.5|116470.1|116270.1|116478.8|116278.8|116470|116270|6
1631012100000|2021-09-07 10:55:00|116469|116269|116460.5|116260.5|116469.1|116269.1|116439|116239|45
1631012400000|2021-09-07 11:00:00|116461.5|116261.5|116446|116246|116461.5|116261.5|116445|116245|13
1631012700000|2021-09-07 11:05:00|116445.5|116245.5|116452.5|116252.5|116479.3|116279.3|116445.5|116245.5|18
1631013000000|2021-09-07 11:10:00|116464|116264|116447|116247|116464|116264|116447|116247|6
1631013300000|2021-09-07 11:15:00|116445|116245|116447|116247|116451|116251|116445|116245|5
1631013600000|2021-09-07 11:20:00|116444.5|116244.5|116437.3|116237.3|116444.5|116244.5|116432|116232|11
1631013900000|2021-09-07 11:25:00|116454.4|116254.4|116466.5|116266.5|116467.4|116267.4|116453.9|116253.9|14
1631014200000|2021-09-07 11:30:00|116429.5|116329.5|116451.5|116251.5|116483|116329.5|116429.5|116248|26
1631014500000|2021-09-07 11:35:00|116450.5|116250.5|116430|116230|116450.5|116250.5|116430|116230|4
1631014800000|2021-09-07 11:40:00|116438.8|116238.8|116458.5|116258.5|116469.9|116269.9|116438.8|116238.8|27
1631015100000|2021-09-07 11:45:00|116458.8|116258.8|116472.2|116272.2|116473|116273|116458.8|116258.8|16
1631015400000|2021-09-07 11:50:00|116473.2|116273.2|116483|116283|116483|116283|116472.5|116272.5|14
1631015700000|2021-09-07 11:55:00|116483.3|116283.3|116517.8|116317.8|116517.8|116317.8|116483.3|116283.3|13
1631016000000|2021-09-07 12:00:00|116511.2|116311.2|116498.3|116298.3|116514|116314|116498.3|116298.3|22
1631016300000|2021-09-07 12:05:00|116501.3|116301.3|116495.5|116295.5|116502.3|116302.3|116480.5|116280.5|24
1631016600000|2021-09-07 12:10:00|116496|116296|116534.5|116334.5|116564.5|116364.5|116496|116296|52
1631016900000|2021-09-07 12:15:00|116536.5|116336.5|116555.5|116355.5|116571|116413|116468|116324.5|56
1631017200000|2021-09-07 12:20:00|116556|116356|116555.5|116355.5|116556|116356|116547.5|116347.5|4
1631017500000|2021-09-07 12:25:00|116556.5|116356.5|116561.8|116361.8|116564.5|116364.5|116555|116355|13
1631017800000|2021-09-07 12:30:00|116561.5|116361.5|116561.5|116361.5|116561.5|116361.5|116561.5|116361.5|1
1631018100000|2021-09-07 12:35:00|116555.4|116355.4|116555|116355|116555.8|116355.8|116555|116355|3
1631018400000|2021-09-07 12:40:00|116554.5|116354.5|116551.3|116351.3|116554.5|116354.5|116551.3|116351.3|5
1631018700000|2021-09-07 12:45:00|116551.8|116351.8|116551.8|116351.8|116551.8|116351.8|116551.8|116351.8|1
1631019000000|2021-09-07 12:50:00|116558.6|116358.6|116596.5|116396.5|116619.5|116428.8|116528.8|116358.6|49
1631019300000|2021-09-07 12:55:00|116596|116396|116615|116415|116625|116425|116595|116395|25
1631019600000|2021-09-07 13:00:00|116613.3|116413.3|116692.5|116492.5|116692.6|116541|116580|116413.3|45
1631019900000|2021-09-07 13:05:00|116688|116488|116622|116522|116688|116538|116622|116470|64
1631020200000|2021-09-07 13:10:00|116618.5|116518.5|116674.3|116474.3|116678.6|116529.3|116613.5|116466.1|53
1631020500000|2021-09-07 13:15:00|116675|116475|116682.5|116482.5|116684.8|116543.3|116622.3|116474.8|25
1631020800000|2021-09-07 13:20:00|116682.2|116482.2|116682|116482|116682.2|116482.2|116676.5|116476.5|10
1631021100000|2021-09-07 13:25:00|116683|116483|116604.8|116504.8|116687.5|116523.5|116596.1|116457|83
1631021400000|2021-09-07 13:30:00|116605|116505|116565.8|116465.8|116605|116505|116548|116448|54
1631021700000|2021-09-07 13:35:00|116565.3|116465.3|116544.9|116444.9|116568.8|116468.8|116544.9|116444.9|44
1631022000000|2021-09-07 13:40:00|116526.3|116426.3|116532.5|116432.5|116551|116451|116472|116372|93
1631022300000|2021-09-07 13:45:00|116532|116432|116579.6|116379.6|116579.6|116432|116531|116375.3|15
1631022600000|2021-09-07 13:50:00|116580.1|116380.1|116560.1|116360.1|116584.8|116384.8|116527|116327|62
1631022900000|2021-09-07 13:55:00|116552|116352|116517.8|116317.8|116552|116352|116517.3|116317.3|34
1631023200000|2021-09-07 14:00:00|116517.5|116317.5|116565.1|116365.1|116573.6|116386.7|116475|116316.5|67
1631023500000|2021-09-07 14:05:00|116563.1|116363.1|116650|116450|116677.9|116497.5|116503.6|116341|136
1631023800000|2021-09-07 14:10:00|116640|116440|116650.5|116450.5|116658.5|116507.5|116595.6|116415|61
1631024100000|2021-09-07 14:15:00|116651|116451|116650.8|116450.8|116667|116517.5|116603.5|116450|38
1631024400000|2021-09-07 14:20:00|116651.3|116451.3|116576.3|116476.3|116654|116504.5|116576.3|116451.3|29
1631024700000|2021-09-07 14:25:00|116576.8|116476.8|116613|116413|116631.5|116477.3|116576.8|116412.5|28
1631025000000|2021-09-07 14:30:00|116616|116416|116620.8|116420.8|116629.5|116479.8|116574|116416|50
1631025300000|2021-09-07 14:35:00|116621.3|116421.3|116555.5|116355.5|116627|116455|116515.5|116355.5|53
1631025600000|2021-09-07 14:40:00|116553.3|116353.3|116446.5|116346.5|116553.3|116394.3|116446.5|116316.5|70
1631025900000|2021-09-07 14:45:00|116444|116344|116430.5|116330.5|116451.5|116351.5|116430.5|116330.5|25
1631026200000|2021-09-07 14:50:00|116432.5|116332.5|116487.5|116287.5|116489|116347|116432.5|116287|49
1631026500000|2021-09-07 14:55:00|116487|116287|116489.8|116289.8|116495|116295|116487|116287|24
1631026800000|2021-09-07 15:00:00|116488.3|116288.3|116507.5|116307.5|116508|116308|116478|116278|31
1631027100000|2021-09-07 15:05:00|116508|116308|116504.5|116304.5|116510|116310|116493|116293|46
1631027400000|2021-09-07 15:10:00|116505|116305|116438.5|116338.5|116505.5|116341.5|116437.5|116289.8|21
1631027700000|2021-09-07 15:15:00|116439|116339|116488.5|116288.5|116507.7|116343.3|116438|116287.3|33
1631028000000|2021-09-07 15:20:00|116487.5|116287.5|116486.5|116286.5|116487.5|116287.5|116470.5|116270.5|33
1631028300000|2021-09-07 15:25:00|116487.5|116287.5|116489.3|116289.3|116522.5|116369.7|116463.5|116286|58
1631028600000|2021-09-07 15:30:00|116489|116289|116492.1|116292.1|116500.5|116300.5|116478|116278|69
1631028900000|2021-09-07 15:35:00|116472.1|116272.1|116454.7|116254.7|116477.5|116277.5|116454.5|116254.5|43
1631029200000|2021-09-07 15:40:00|116452.2|116252.2|116468.5|116268.5|116475|116316|116411.7|116245.8|56
1631029500000|2021-09-07 15:45:00|116469|116269|116453|116253|116470.5|116307|116404.5|116248.5|35
1631030100000|2021-09-07 15:55:00|116407.5|116307.5|116416|116316|116427.4|116327.4|116407.5|116307.5|28
1631030400000|2021-09-07 16:00:00|116416.5|116316.5|116409.5|116309.5|116417.5|116317.5|116409.5|116309.5|17
1631030700000|2021-09-07 16:05:00|116410|116310|116409.5|116309.5|116410|116310|116409.5|116309.5|2
1631031300000|2021-09-07 16:15:00|116409|116309|116402.5|116302.5|116409|116309|116402.5|116302.5|11
1631031600000|2021-09-07 16:20:00|116402|116302|116402.5|116302.5|116402.5|116302.5|116397.5|116297.5|10
1631031900000|2021-09-07 16:25:00|116402|116302|116458.3|116258.3|116469.5|116310|116402|116256.6|31
1631032200000|2021-09-07 16:30:00|116458|116258|116410|116310|116458|116310|116409|116258|6
1631032800000|2021-09-07 16:40:00|116409.5|116309.5|116410.5|116310.5|116411|116311|116409|116309|12
1631033100000|2021-09-07 16:45:00|116410.3|116310.3|116410.5|116310.5|116411|116311|116410.3|116310.3|4
1631033400000|2021-09-07 16:50:00|116411|116311|116411|116311|116411|116311|116411|116311|1
1631033700000|2021-09-07 16:55:00|116414|116314|116465.5|116265.5|116480|116331|116414|116259|28
1631034000000|2021-09-07 17:00:00|116465|116265|116461|116261|116465.5|116265.5|116460|116260|16
1631034300000|2021-09-07 17:05:00|116460.5|116260.5|116459|116259|116460.5|116260.5|116459|116259|5
1631035500000|2021-09-07 17:25:00|116460|116260|116477|116277|116477.5|116277.5|116460|116260|14
1631035800000|2021-09-07 17:30:00|116478|116278|116464.8|116264.8|116478.5|116278.5|116464.8|116264.8|28
1631036100000|2021-09-07 17:35:00|116464.3|116264.3|116473.5|116273.5|116473.5|116273.5|116448|116248|34
1631036400000|2021-09-07 17:40:00|116473|116273|116474.3|116274.3|116474.3|116274.3|116473|116273|12
1631036700000|2021-09-07 17:45:00|116470.1|116270.1|116467|116267|116470.1|116270.1|116467|116267|10
1631037000000|2021-09-07 17:50:00|116467.5|116267.5|116467.5|116267.5|116468|116268|116467.5|116267.5|3
1631037300000|2021-09-07 17:55:00|116460.5|116260.5|116467|116267|116467|116314.2|116390.9|116241.9|44
1631037600000|2021-09-07 18:00:00|116466|116266|116403.5|116303.5|116466|116303.5|116402.5|116249.5|19
1631037900000|2021-09-07 18:05:00|116403|116303|116443|116243|116443|116303|116388.5|116237.5|29
1631038200000|2021-09-07 18:10:00|116443.3|116243.3|116439|116239|116443.5|116294|116393|116238.6|21
1631038500000|2021-09-07 18:15:00|116391.5|116291.5|116395|116295|116463.5|116299.7|116391.5|116243.5|53
1631038800000|2021-09-07 18:20:00|116394.5|116294.5|116394|116294|116394.5|116294.5|116394|116294|4
1631039100000|2021-09-07 18:25:00|116393|116293|116387.5|116287.5|116393|116293|116387|116287|8
1631040000000|2021-09-07 18:40:00|116388.5|116288.5|116376.5|116276.5|116388.5|116288.5|116370|116270|8
1631040300000|2021-09-07 18:45:00|116376|116276|116423.5|116223.5|116428.5|116276|116375.5|116223|22
1631040600000|2021-09-07 18:50:00|116422.6|116222.6|116403|116203|116422.6|116260.5|116352.5|116202.5|38
1631041200000|2021-09-07 19:00:00|116402.5|116202.5|116402.5|116202.5|116402.5|116202.5|116401|116201|7
1631041500000|2021-09-07 19:05:00|116403|116203|116404.5|116204.5|116405|116205|116403|116203|8
1631041800000|2021-09-07 19:10:00|116404|116204|116404.5|116204.5|116404.5|116204.5|116404|116204|2
1631042100000|2021-09-07 19:15:00|116405|116205|116405|116205|116405|116205|116405|116205|1
1631042400000|2021-09-07 19:20:00|116404|116204|116404|116204|116404|116204|116403.5|116203.5|5
1631042700000|2021-09-07 19:25:00|116396.2|116196.2|116404|116204|116404|116252.5|116352.5|116196.2|12
1631043000000|2021-09-07 19:30:00|116403.5|116203.5|116354|116254|116404|116255.5|116354|116203.5|12
1631043300000|2021-09-07 19:35:00|116355|116255|116355|116255|116356|116256|116351|116251|12
1631043600000|2021-09-07 19:40:00|116354.5|116254.5|116347|116247|116356|116256|116342.5|116242.5|26
1631043900000|2021-09-07 19:45:00|116346|116246|116356.5|116256.5|116392|116257|116341|116191|19
1631044200000|2021-09-07 19:50:00|116357|116257|116357|116257|116357|116257|116357|116257|1
1631044500000|2021-09-07 19:55:00|116357.5|116257.5|116331|116231|116375.5|116275.5|116331|116231|29
1631059200000|2021-09-08 00:00:00|116484.8|116284.8|116479.4|116379.4|116574.9|116406|116457.5|116280|134
1631059500000|2021-09-08 00:05:00|116478.5|116378.5|116440.5|116340.5|116479.9|116379.9|116426.5|116326.5|287
1631059800000|2021-09-08 00:10:00|116435.4|116335.4|116452.5|116352.5|116454.1|116354.1|116419.4|116319.4|183
1631060100000|2021-09-08 00:15:00|116453.1|116353.1|116485|116385|116495|116395|116442.9|116342.9|162
1631060400000|2021-09-08 00:20:00|116482.1|116382.1|116457.5|116357.5|116553.9|116418|116457.5|116353.9|179
1631060700000|2021-09-08 00:25:00|116463.5|116363.5|116458.5|116358.5|116492.5|116392.5|116455|116355|162
1631061000000|2021-09-08 00:30:00|116459.5|116359.5|116465.4|116365.4|116477.5|116377.5|116454.5|116354.5|110
1631061300000|2021-09-08 00:35:00|116463.6|116363.6|116454.5|116354.5|116465.4|116365.4|116450.7|116350.7|111
1631061600000|2021-09-08 00:40:00|116455|116355|116398.5|116298.5|116455|116355|116394.1|116294.1|130
1631061900000|2021-09-08 00:45:00|116397.4|116297.4|116420.5|116320.5|116423.5|116323.5|116388|116288|130
1631062200000|2021-09-08 00:50:00|116419.5|116319.5|116367.5|116267.5|116419.5|116319.5|116348|116248|253
1631062500000|2021-09-08 00:55:00|116370.4|116270.4|116405|116305|116427.1|116327.1|116365.9|116265.9|204
1631062800000|2021-09-08 01:00:00|116406.1|116306.1|116389|116289|116410.5|116310.5|116383.5|116283.5|144
1631063100000|2021-09-08 01:05:00|116394.5|116294.5|116406.4|116306.4|116429.2|116329.2|116392.3|116292.3|127
1631063400000|2021-09-08 01:10:00|116407.4|116307.4|116368.5|116268.5|116422.5|116322.5|116368.5|116268.5|141
1631063700000|2021-09-08 01:15:00|116367.7|116267.7|116411|116311|116424.5|116324.5|116367.5|116267.5|188
1631064000000|2021-09-08 01:20:00|116409|116309|116422|116322|116425|116325|116391.5|116291.5|216
1631064300000|2021-09-08 01:25:00|116422.4|116322.4|116444|116344|116447|116347|116400.4|116300.4|205
1631064600000|2021-09-08 01:30:00|116443|116343|116394.1|116294.1|116445.5|116345.5|116390.9|116290.9|178
1631064900000|2021-09-08 01:35:00|116393|116293|116351.9|116251.9|116407.5|116307.5|116345.4|116245.4|150
1631065200000|2021-09-08 01:40:00|116349|116249|116385|116285|116388|116288|116328.1|116228.1|237
1631065500000|2021-09-08 01:45:00|116386.5|116286.5|116401.2|116301.2|116406|116306|116379|116279|126
1631065800000|2021-09-08 01:50:00|116402|116302|116386|116286|116416|116316|116377.5|116277.5|131
1631066100000|2021-09-08 01:55:00|116385.2|116285.2|116420|116320|116420|116320|116385.2|116285.2|155
1631066400000|2021-09-08 02:00:00|116424|116324|116433|116333|116433|116333|116391.5|116291.5|190
1631066700000|2021-09-08 02:05:00|116434.5|116334.5|116478|116378|116492|116392|116425.9|116325.9|261
1631067000000|2021-09-08 02:10:00|116478.5|116378.5|116465|116365|116483.5|116383.5|116465|116365|157
1631067300000|2021-09-08 02:15:00|116469.9|116369.9|116488|116388|116495.2|116395.2|116465|116365|86
1631067600000|2021-09-08 02:20:00|116488.5|116388.5|116517|116417|116522.7|116422.7|116488.5|116388.5|140
1631067900000|2021-09-08 02:25:00|116515.9|116415.9|116503.4|116403.4|116526.4|116426.4|116484|116384|153
1631068200000|2021-09-08 02:30:00|116504.2|116404.2|116527.9|116427.9|116535.9|116435.9|116501.9|116401.9|135
1631068500000|2021-09-08 02:35:00|116521.4|116421.4|116535.2|116435.2|116542.2|116442.2|116513|116413|208
1631068800000|2021-09-08 02:40:00|116532|116432|116509.2|116409.2|116532|116432|116500.4|116400.4|106
1631069100000|2021-09-08 02:45:00|116509.4|116409.4|116493|116393|116512.5|116412.5|116479.7|116379.7|161
1631069400000|2021-09-08 02:50:00|116493.5|116393.5|116472.5|116372.5|116498.5|116398.5|116465|116365|96
1631069700000|2021-09-08 02:55:00|116471|116371|116520.4|116420.4|116522|116422|116466|116366|139
1631070000000|2021-09-08 03:00:00|116519.1|116419.1|116501.5|116401.5|116522.4|116422.4|116471.5|116371.5|135
1631070300000|2021-09-08 03:05:00|116503|116403|116473.1|116373.1|116507.5|116407.5|116473.1|116373.1|79
1631070600000|2021-09-08 03:10:00|116470.7|116370.7|116512.5|116412.5|116520.9|116420.9|116470.7|116370.7|98
1631070900000|2021-09-08 03:15:00|116507.5|116407.5|116569.5|116469.5|116570.8|116470.8|116502.5|116402.5|164
1631071200000|2021-09-08 03:20:00|116570|116470|116565.4|116465.4|116573.7|116473.7|116553.5|116453.5|157
1631071500000|2021-09-08 03:25:00|116563.1|116463.1|116548|116448|116568.4|116468.4|116542|116442|110
1631071800000|2021-09-08 03:30:00|116548.1|116448.1|116631|116531|116642.5|116542.5|116548|116448|123
1631072100000|2021-09-08 03:35:00|116633|116533|116636|116536|116692|116592|116625.5|116525.5|256
1631072400000|2021-09-08 03:40:00|116638.9|116538.9|116627.5|116527.5|116640.9|116540.9|116625|116525|115
1631072700000|2021-09-08 03:45:00|116628.5|116528.5|116608.9|116508.9|116632.3|116532.3|116603.2|116503.2|78
1631073000000|2021-09-08 03:50:00|116609.4|116509.4|116609|116509|116618.4|116518.4|116603.2|116503.2|54
1631073300000|2021-09-08 03:55:00|116601.7|116501.7|116608.2|116508.2|116608.5|116508.5|116585|116485|84
1631073600000|2021-09-08 04:00:00|116607.5|116507.5|116663.5|116563.5|116673.5|116573.5|116598.4|116498.4|133
1631073900000|2021-09-08 04:05:00|116664.7|116564.7|116596.5|116496.5|116667.5|116567.5|116596|116496|114
1631074200000|2021-09-08 04:10:00|116594.6|116494.6|116603.5|116503.5|116610|116510|116582.1|116482.1|155
1631074500000|2021-09-08 04:15:00|116603.7|116503.7|116590|116490|116611.7|116511.7|116590|116490|45
1631074800000|2021-09-08 04:20:00|116591.9|116491.9|116564.5|116464.5|116591.9|116491.9|116564.5|116464.5|77
1631075100000|2021-09-08 04:25:00|116563.5|116463.5|116549.6|116449.6|116572.4|116472.4|116549.4|116449.4|73
1631075400000|2021-09-08 04:30:00|116550.5|116450.5|116572.7|116472.7|116572.7|116472.7|116549|116449|81
1631075700000|2021-09-08 04:35:00|116572.5|116472.5|116561.5|116461.5|116572.7|116472.7|116554.5|116454.5|47
1631076000000|2021-09-08 04:40:00|116562.5|116462.5|116583.4|116483.4|116592.5|116492.5|116547|116447|111
1631076300000|2021-09-08 04:45:00|116583.7|116483.7|116592.1|116492.1|116601.7|116501.7|116577|116477|109
1631076600000|2021-09-08 04:50:00|116592|116492|116566.9|116466.9|116600|116500|116552|116452|93
1631076900000|2021-09-08 04:55:00|116572.7|116472.7|116589.2|116489.2|116589.2|116489.2|116566.4|116466.4|134
1631077200000|2021-09-08 05:00:00|116584.8|116484.8|116594.5|116494.5|116598.7|116498.7|116566.5|116466.5|131
1631077500000|2021-09-08 05:05:00|116594.7|116494.7|116638.6|116538.6|116645|116545|116589.4|116489.4|131
1631077800000|2021-09-08 05:10:00|116638.7|116538.7|116638|116538|116641|116541|116621.7|116521.7|90
1631078100000|2021-09-08 05:15:00|116638.4|116538.4|116642.6|116542.6|116648.5|116548.5|116628.4|116528.4|119
1631078400000|2021-09-08 05:20:00|116641.1|116541.1|116637.5|116537.5|116649.5|116549.5|116628.2|116528.2|118
1631078700000|2021-09-08 05:25:00|116635.4|116535.4|116634.8|116534.8|116643.8|116543.8|116624.7|116524.7|125
1631079000000|2021-09-08 05:30:00|116635.4|116535.4|116642.5|116542.5|116662.5|116562.5|116631.3|116531.3|194
1631079300000|2021-09-08 05:35:00|116642|116542|116642.5|116542.5|116652.1|116552.1|116635.4|116535.4|85
1631079600000|2021-09-08 05:40:00|116642|116542|116651.2|116551.2|116661.5|116561.5|116637.4|116537.4|86
1631079900000|2021-09-08 05:45:00|116651.5|116551.5|116657.5|116557.5|116681.5|116581.5|116646.1|116546.1|120
1631080200000|2021-09-08 05:50:00|116654.6|116554.6|116672.1|116572.1|116673.7|116573.7|116640.9|116540.9|107
1631080500000|2021-09-08 05:55:00|116670.1|116570.1|116675.5|116575.5|116688.1|116588.1|116657.4|116557.4|102
1631080800000|2021-09-08 06:00:00|116669.5|116569.5|116680.6|116580.6|116705.9|116605.9|116647.5|116547.5|210
1631081100000|2021-09-08 06:05:00|116682.1|116582.1|116700.4|116600.4|116720.4|116620.4|116682.1|116582.1|176
1631081400000|2021-09-08 06:10:00|116699.9|116599.9|116707.9|116607.9|116729.9|116629.9|116696|116596|148
1631081700000|2021-09-08 06:15:00|116700.6|116600.6|116719.2|116619.2|116719.2|116619.2|116677.9|116577.9|223
1631082000000|2021-09-08 06:20:00|116714.4|116614.4|116757.5|116657.5|116759.1|116659.1|116712.7|116612.7|168
1631082300000|2021-09-08 06:25:00|116755|116655|116767.5|116667.5|116798.5|116698.5|116735.2|116635.2|206
1631082600000|2021-09-08 06:30:00|116766.5|116666.5|116796.5|116696.5|116804.5|116704.5|116759.5|116659.5|146
1631082900000|2021-09-08 06:35:00|116785.5|116685.5|116777.5|116577.5|116802.5|116685.5|116715.5|116544|88
1631083200000|2021-09-08 06:40:00|116777|116577|116763|116563|116796.5|116640|116730.9|116560|36
1631083500000|2021-09-08 06:45:00|116760.5|116560.5|116787|116587|116792.5|116642.5|116730.6|116560.5|38
1631083800000|2021-09-08 06:50:00|116786.2|116586.2|116798.4|116598.4|116804.4|116647.5|116734.5|116583.7|60
1631084100000|2021-09-08 06:55:00|116798|116598|116877.4|116677.4|116877.9|116701|116755|116598|79
1631084400000|2021-09-08 07:00:00|116876.4|116676.4|116828|116628|116876.9|116684.9|116783.4|116628|100
1631084700000|2021-09-08 07:05:00|116829.5|116629.5|116771.4|116571.4|116833|116682.5|116706.6|116561.6|181
1631085000000|2021-09-08 07:10:00|116770.9|116570.9|116740|116640|116791.2|116643.2|116721.4|116570|173
1631085300000|2021-09-08 07:15:00|116741|116641|116769.5|116569.5|116806.5|116659|116740|116567.5|81
1631085600000|2021-09-08 07:20:00|116770|116570|116726.5|116626.5|116778.4|116634.1|116718.9|116569.5|51
1631085900000|2021-09-08 07:25:00|116727.2|116627.2|116769|116669|116828|116676|116726|116618.2|122
1631086200000|2021-09-08 07:30:00|116766|116666|116810|116710|116866|116729|116764|116658.2|71
1631086500000|2021-09-08 07:35:00|116809.4|116709.4|116864.5|116664.5|116873.5|116729|116805.5|116654.5|47
1631086800000|2021-09-08 07:40:00|116864.4|116664.4|116786.5|116586.5|116864.4|116705|116737.9|116571.9|99
1631087100000|2021-09-08 07:45:00|116737.5|116637.5|116868.5|116668.5|116870.6|116715.2|116737.5|116612.5|74
1631087400000|2021-09-08 07:50:00|116867.1|116667.1|116883.5|116683.5|116883.5|116745.2|116825|116656|76
1631087700000|2021-09-08 07:55:00|116885|116685|116885.5|116685.5|116891.2|116745|116832.5|116678.4|19
1631088000000|2021-09-08 08:00:00|116835.5|116735.5|116910.5|116710.5|116912.5|116762.5|116835|116685.5|68
1631088300000|2021-09-08 08:05:00|116908.5|116708.5|116925.5|116725.5|116925.5|116754|116853|116705|54
1631088600000|2021-09-08 08:10:00|116928|116728|116952.5|116752.5|116952.5|116805|116882|116728|40
1631088900000|2021-09-08 08:15:00|116951|116751|116908.5|116708.5|116954|116798.3|116880.5|116680.5|53
1631089200000|2021-09-08 08:20:00|116910.5|116710.5|116939|116739|116954|116754|116910.5|116710.5|42
1631089500000|2021-09-08 08:25:00|116939.5|116739.5|116934.5|116734.5|116952|116752|116925.5|116725.5|36
1631089800000|2021-09-08 08:30:00|116932|116732|116904.5|116704.5|116941.5|116796|116892|116704|62
1631090100000|2021-09-08 08:35:00|116905.5|116705.5|116894|116694|116908.5|116708.5|116888|116688|31
1631090400000|2021-09-08 08:40:00|116890|116690|116803.3|116603.3|116890|116719|116764.8|116597|95
1631090700000|2021-09-08 08:45:00|116804.3|116604.3|116841|116641|116841|116695.5|116793.5|116604.3|44
1631091000000|2021-09-08 08:50:00|116859.4|116659.4|116836.5|116636.5|116860|116687|116786|116628|29
1631091300000|2021-09-08 08:55:00|116834.5|116634.5|116835|116635|116836.5|116689|116785|116631|39
1631091600000|2021-09-08 09:00:00|116831|116631|116735.5|116535.5|116831|116631|116735.5|116535.5|67
1631091900000|2021-09-08 09:05:00|116738.5|116538.5|116724.5|116524.5|116748.5|116548.5|116724.5|116524.5|12
1631092200000|2021-09-08 09:10:00|116726|116526|116766|116566|116783|116583|116726|116526|33
1631092500000|2021-09-08 09:15:00|116764.5|116564.5|116788.5|116588.5|116792|116592|116764.5|116564.5|12
1631092800000|2021-09-08 09:20:00|116790|116590|116774.5|116574.5|116790|116590|116770|116570|10
1631093100000|2021-09-08 09:25:00|116776|116576|116720|116620|116776|116623|116719.5|116575.5|6
1631093400000|2021-09-08 09:30:00|116721|116621|116717|116617|116721|116621|116711.5|116611.5|10
1631093700000|2021-09-08 09:35:00|116712|116612|116699|116599|116717|116617|116699|116599|5
1631094000000|2021-09-08 09:40:00|116698.2|116598.2|116726.5|116526.5|116756.5|116598.2|116683|116526.5|23
1631094300000|2021-09-08 09:45:00|116731|116531|116682|116582|116735|116587.5|116682|116531|5
1631094600000|2021-09-08 09:50:00|116687.5|116587.5|116690.7|116490.7|116737.5|116587.5|116646.5|116471|41
1631094900000|2021-09-08 09:55:00|116691.2|116491.2|116710.7|116510.7|116726.3|116567.5|116638.5|116491|33
1631095200000|2021-09-08 10:00:00|116711|116511|116726|116526|116727|116569.2|116667|116505.5|12
1631095500000|2021-09-08 10:05:00|116681|116581|116726|116526|116726|116581|116681|116526|2
1631095800000|2021-09-08 10:10:00|116728.5|116528.5|116726|116526|116728.5|116528.5|116726|116526|2
1631096100000|2021-09-08 10:15:00|116728.5|116528.5|116728.5|116528.5|116728.5|116528.5|116728.5|116528.5|1
1631096400000|2021-09-08 10:20:00|116726|116526|116727|116527|116729.5|116579.5|116670.9|116518.4|16
1631096700000|2021-09-08 10:25:00|116729|116529|116726.5|116526.5|116729|116529|116726.5|116526.5|3
1631097000000|2021-09-08 10:30:00|116725|116525|116723.8|116523.8|116727.5|116527.5|116697.5|116497.5|15
1631097300000|2021-09-08 10:35:00|116723.3|116523.3|116695|116495|116727|116580.8|116680.8|116495|15
1631097600000|2021-09-08 10:40:00|116704.5|116504.5|116695|116495|116704.5|116504.5|116695|116495|2
1631097900000|2021-09-08 10:45:00|116701.5|116501.5|116734.6|116534.6|116802|116589|116666|116466|54
1631098200000|2021-09-08 10:50:00|116737.6|116537.6|116718.6|116518.6|116738|116538|116718.6|116518.6|8
1631098500000|2021-09-08 10:55:00|116720.1|116520.1|116727.6|116527.6|116727.6|116527.6|116720.1|116520.1|2
1631098800000|2021-09-08 11:00:00|116729.5|116529.5|116726.7|116526.7|116730.5|116530.5|116726.6|116526.6|11
1631099100000|2021-09-08 11:05:00|116727.2|116527.2|116725.5|116525.5|116729.5|116529.5|116725.5|116525.5|4
1631099400000|2021-09-08 11:10:00|116729|116529|116668.8|116468.8|116729|116529|116668.5|116468.5|3
1631099700000|2021-09-08 11:15:00|116668.2|116468.2|116693.1|116493.1|116718.5|116518.5|116657|116457|38
1631100000000|2021-09-08 11:20:00|116693.4|116493.4|116764.5|116564.5|116764.5|116588|116688|116493.1|36
1631100300000|2021-09-08 11:25:00|116755.5|116555.5|116759.5|116559.5|116764.5|116564.5|116661.5|116501.9|13
1631100600000|2021-09-08 11:30:00|116758.9|116558.9|116761.6|116561.6|116761.6|116561.6|116753|116553|5
1631100900000|2021-09-08 11:35:00|116761.1|116561.1|116753|116553|116761.1|116561.1|116743.5|116543.5|8
1631101500000|2021-09-08 11:45:00|116731.5|116531.5|116728|116528|116731.5|116531.5|116726.5|116526.5|8
1631101800000|2021-09-08 11:50:00|116728.5|116528.5|116673|116473|116732|116561.5|116625.5|116473|27
1631102100000|2021-09-08 11:55:00|116672.5|116472.5|116634|116534|116680.5|116534|116633|116470|22
1631102400000|2021-09-08 12:00:00|116635|116535|116674|116474|116674|116535.5|116624|116472.5|19
1631102700000|2021-09-08 12:05:00|116668|116468|116666.5|116466.5|116668|116468|116666.5|116466.5|2
1631103000000|2021-09-08 12:10:00|116667.5|116467.5|116672|116472|116672|116472|116667.5|116467.5|2
1631103300000|2021-09-08 12:15:00|116671.5|116471.5|116662.5|116462.5|116671.5|116471.5|116660|116460|13
1631103600000|2021-09-08 12:20:00|116671|116471|116676.5|116476.5|116680.2|116480.2|116671|116471|20
1631103900000|2021-09-08 12:25:00|116610|116510|116640|116440|116640.1|116510|116584.5|116436.5|18
1631104200000|2021-09-08 12:30:00|116594|116494|116583|116483|116594|116494|116583|116483|9
1631104500000|2021-09-08 12:35:00|116589|116489|116633.4|116433.4|116639|116494.4|116589|116432.9|9
1631104800000|2021-09-08 12:40:00|116633.7|116433.7|116580.5|116480.5|116633.9|116481.5|116578.5|116433.7|6
1631105100000|2021-09-08 12:45:00|116578|116478|116585|116485|116635.5|116485|116578|116433.9|8
1631105400000|2021-09-08 12:50:00|116581|116481|116664|116464|116665|116517|116581|116464|10
1631105700000|2021-09-08 12:55:00|116657.5|116457.5|116668|116468|116668|116468|116657.5|116457.5|13
1631106000000|2021-09-08 13:00:00|116664.5|116464.5|116670.7|116470.7|116677|116477|116662.5|116462.5|15
1631106300000|2021-09-08 13:05:00|116671.7|116471.7|116688.8|116488.8|116688.8|116533.7|116629|116471.7|20
1631106600000|2021-09-08 13:10:00|116688.5|116488.5|116688|116488|116689.5|116489.5|116682.2|116482.2|9
1631106900000|2021-09-08 13:15:00|116688.5|116488.5|116698|116498|116698|116498|116688.5|116488.5|6
1631107200000|2021-09-08 13:20:00|116709.7|116509.7|116786.7|116586.7|116790.2|116590.2|116709.7|116509.7|34
1631107500000|2021-09-08 13:25:00|116787.2|116587.2|116782.5|116582.5|116793|116593|116777|116577|21
1631107800000|2021-09-08 13:30:00|116782|116582|116778.5|116678.5|116813|116678.5|116726|116578.7|70
1631108100000|2021-09-08 13:35:00|116779|116679|116751.5|116651.5|116833.5|116684.5|116751.5|116598.5|64
1631108400000|2021-09-08 13:40:00|116752.3|116652.3|116790|116690|116835.5|116690.5|116752.3|116625.5|31
1631108700000|2021-09-08 13:45:00|116789.5|116689.5|116823.8|116723.8|116917|116764.3|116789.5|116661.7|35
1631109000000|2021-09-08 13:50:00|116824.3|116724.3|116814.2|116714.2|116870.8|116724.3|116810.7|116669.8|14
1631109300000|2021-09-08 13:55:00|116813.7|116713.7|116823|116623|116854.5|116713.7|116797.5|116623|37
1631109600000|2021-09-08 14:00:00|116825.5|116625.5|116831.5|116631.5|116832|116675|116764.8|116605|58
1631109900000|2021-09-08 14:05:00|116836|116636|116808|116708|116865.5|116711|116790.3|116636|58
1631110200000|2021-09-08 14:10:00|116807.5|116707.5|116861|116661|116861|116724.5|116807.5|116660.5|51
1631110500000|2021-09-08 14:15:00|116860.5|116660.5|116837.8|116637.8|116861.5|116661.5|116837.5|116637.5|27
1631110800000|2021-09-08 14:20:00|116839.5|116639.5|116854.7|116654.7|116876|116720|116806.9|116636.5|55
1631111100000|2021-09-08 14:25:00|116855.4|116655.4|116830.8|116730.8|116870.3|116731.3|116803.5|116654.4|69
1631111400000|2021-09-08 14:30:00|116831.3|116731.3|116915|116715|116915|116761.5|116830|116678|60
1631111700000|2021-09-08 14:35:00|116915.8|116715.8|116912.2|116712.2|116916.8|116778.4|116837.5|116704|53
1631112000000|2021-09-08 14:40:00|116911.7|116711.7|116930|116730|116940.2|116782.1|116867|116711.7|24
1631112300000|2021-09-08 14:45:00|116931|116731|116935.5|116735.5|116937.5|116737.5|116931|116731|8
1631112600000|2021-09-08 14:50:00|116938.5|116738.5|116962.5|116762.5|116962.5|116808.5|116893.8|116727.8|43
1631112900000|2021-09-08 14:55:00|116965.5|116765.5|116925.3|116725.3|116968.5|116815.3|116878.8|116717.5|55
1631113200000|2021-09-08 15:00:00|116923.1|116723.1|116882|116682|116930.5|116730.5|116872.5|116672.5|31
1631113500000|2021-09-08 15:05:00|116882.5|116682.5|116892.5|116692.5|116895.5|116695.5|116880.5|116680.5|17
1631113800000|2021-09-08 15:10:00|116891.5|116691.5|116841.5|116741.5|116892.5|116743|116841.5|116690|11
1631114100000|2021-09-08 15:15:00|116842|116742|116894.3|116694.3|116894.8|116742.5|116841.5|116677.5|18
1631114400000|2021-09-08 15:20:00|116893.8|116693.8|116889|116689|116893.8|116693.8|116889|116689|6
1631114700000|2021-09-08 15:25:00|116887|116687|116840.6|116640.6|116887|116687|116840.6|116640.6|47
1631115000000|2021-09-08 15:30:00|116841.3|116641.3|116868.5|116668.5|116874|116716.5|116795.7|116641.3|62
1631115300000|2021-09-08 15:35:00|116868|116668|116852.2|116652.2|116873.7|116725.7|116819.5|116652.2|25
1631115600000|2021-09-08 15:40:00|116852.7|116652.7|116868.7|116668.7|116868.7|116710.7|116800.4|116651.7|27
1631115900000|2021-09-08 15:45:00|116814.6|116714.6|116813.3|116713.3|116814.6|116714.6|116813.3|116713.3|6
1631116200000|2021-09-08 15:50:00|116812.8|116712.8|116820|116720|116820|116720|116812.8|116712.8|4
1631116500000|2021-09-08 15:55:00|116821.5|116721.5|116821.5|116721.5|116827.5|116727.5|116821.5|116721.5|11
1631116800000|2021-09-08 16:00:00|116818.5|116718.5|116816.5|116716.5|116827.2|116727.2|116816.5|116716.5|19
1631117100000|2021-09-08 16:05:00|116815.5|116715.5|116813.3|116713.3|116817|116717|116813.3|116713.3|19
1631117400000|2021-09-08 16:10:00|116814|116714|116829.1|116629.1|116856.6|116714|116743.3|116582.8|84
1631117700000|2021-09-08 16:15:00|116804.7|116604.7|116800|116600|116809.7|116609.7|116790.3|116590.3|7
1631118000000|2021-09-08 16:20:00|116799.7|116599.7|116795.5|116595.5|116800.5|116600.5|116790.5|116590.5|16
1631118300000|2021-09-08 16:25:00|116792.5|116592.5|116730|116530|116792.5|116620|116704.6|116530|35
1631118600000|2021-09-08 16:30:00|116729.5|116529.5|116738.8|116538.8|116757|116557|116719.5|116519.5|40
1631118900000|2021-09-08 16:35:00|116734.8|116534.8|116741|116541|116742.5|116542.5|116728.8|116528.8|12
1631119200000|2021-09-08 16:40:00|116741.5|116541.5|116741.5|116541.5|116741.5|116541.5|116737.3|116537.3|7
1631119500000|2021-09-08 16:45:00|116739.3|116539.3|116763|116563|116770.4|116570.4|116738.8|116538.8|23
1631119800000|2021-09-08 16:50:00|116763.5|116563.5|116763|116563|116763.5|116563.5|116763|116563|2
1631120100000|2021-09-08 16:55:00|116763.5|116563.5|116810.8|116610.8|116812|116647|116717.5|116563.5|21
1631120400000|2021-09-08 17:00:00|116806.3|116606.3|116803.8|116603.8|116812|116612|116800.1|116600.1|42
1631120700000|2021-09-08 17:05:00|116804.3|116604.3|116804|116604|116804.3|116604.3|116804|116604|2
1631121000000|2021-09-08 17:10:00|116800|116600|116791.5|116591.5|116800|116600|116791.5|116591.5|2
1631121300000|2021-09-08 17:15:00|116784|116584|116755.2|116555.2|116784|116584|116755.2|116555.2|19
1631121600000|2021-09-08 17:20:00|116755.6|116555.6|116767.6|116567.6|116767.6|116567.6|116755.6|116555.6|18
1631121900000|2021-09-08 17:25:00|116768.1|116568.1|116768.6|116568.6|116768.6|116568.6|116768.1|116568.1|2
1631122200000|2021-09-08 17:30:00|116766.6|116566.6|116765.2|116565.2|116766.6|116566.6|116765.2|116565.2|3
1631122500000|2021-09-08 17:35:00|116765.6|116565.6|116769.1|116569.1|116769.1|116569.1|116765.2|116565.2|11
1631122800000|2021-09-08 17:40:00|116766.4|116566.4|116745.9|116545.9|116769.6|116569.6|116744.1|116544.1|14
1631123100000|2021-09-08 17:45:00|116746.4|116546.4|116737.8|116537.8|116750|116550|116735|116535|17
1631123400000|2021-09-08 17:50:00|116732.8|116532.8|116732.8|116532.8|116732.8|116532.8|116732.8|116532.8|1
1631124000000|2021-09-08 18:00:00|116736.9|116536.9|116740.5|116540.5|116750|116550|116736.9|116536.9|19
1631124300000|2021-09-08 18:05:00|116741|116541|116756|116556|116756.5|116556.5|116741|116541|19
1631124600000|2021-09-08 18:10:00|116757.5|116557.5|116747.8|116547.8|116757.5|116557.5|116746.8|116546.8|6
1631124900000|2021-09-08 18:15:00|116748.3|116548.3|116748.5|116548.5|116750.5|116550.5|116744|116544|10
1631125200000|2021-09-08 18:20:00|116747.5|116547.5|116748|116548|116748|116548|116747.5|116547.5|2
1631125500000|2021-09-08 18:25:00|116751|116551|116756.5|116556.5|116757.5|116557.5|116751|116551|10
1631125800000|2021-09-08 18:30:00|116755|116555|116755|116555|116756|116556|116755|116555|4
1631127300000|2021-09-08 18:55:00|116756|116556|116760|116560|116765.8|116565.8|116756|116556|13
1631127600000|2021-09-08 19:00:00|116759.5|116559.5|116755|116555|116759.5|116559.5|116750.5|116550.5|9
1631127900000|2021-09-08 19:05:00|116756.5|116556.5|116765.5|116565.5|116766|116566|116756.5|116556.5|10
1631129100000|2021-09-08 19:25:00|116773.8|116573.8|116806.2|116606.2|116817.7|116617.7|116768.5|116568.5|20
1631129400000|2021-09-08 19:30:00|116806.7|116606.7|116803.3|116603.3|116806.7|116606.7|116801.5|116601.5|7
1631129700000|2021-09-08 19:35:00|116782.3|116582.3|116784.3|116584.3|116784.3|116584.3|116782.3|116582.3|4
1631130000000|2021-09-08 19:40:00|116784.8|116584.8|116784.8|116584.8|116784.8|116584.8|116784.8|116584.8|1
1631130600000|2021-09-08 19:50:00|116783.8|116583.8|116780.5|116580.5|116783.8|116583.8|116776.7|116576.7|9
1631130900000|2021-09-08 19:55:00|116780|116580|116862.3|116662.3|116887.7|116687.7|116780|116580|28
1631145600000|2021-09-09 00:00:00|116965|116765|117107.8|116907.8|117107.8|116957.1|116965|116667|255
1631145900000|2021-09-09 00:05:00|117054.5|116954.5|117019.2|116919.2|117104.7|116954.5|116985.4|116843.9|328
1631146200000|2021-09-09 00:10:00|117019.4|116919.4|117021.6|116921.6|117038.9|116938.9|116986|116886|294
1631146500000|2021-09-09 00:15:00|117019.5|116919.5|116983.1|116883.1|117042.2|116942.2|116978.5|116878.5|250
1631146800000|2021-09-09 00:20:00|116985|116885|116982.5|116882.5|117016.1|116916.1|116962.1|116862.1|229
1631147100000|2021-09-09 00:25:00|116980.6|116880.6|116970.7|116870.7|116980.6|116880.6|116951.5|116851.5|120
1631147400000|2021-09-09 00:30:00|116971.2|116871.2|116992.1|116892.1|117008.7|116908.7|116962.5|116862.5|202
1631147700000|2021-09-09 00:35:00|116992.4|116892.4|117068.5|116968.5|117068.5|116968.5|116992|116892|141
1631148000000|2021-09-09 00:40:00|117076.5|116976.5|117133.5|117033.5|117169.5|117069.5|117076.5|116950|251
1631148300000|2021-09-09 00:45:00|117134|117034|117199.5|117099.5|117256.7|117105.7|117134|117023|179
1631148600000|2021-09-09 00:50:00|117201|117101|117155.5|117055.5|117221.5|117121.5|117154.5|117054.5|337
1631148900000|2021-09-09 00:55:00|117156.1|117056.1|117140|117040|117166.5|117066.5|117130|117030|203
1631149200000|2021-09-09 01:00:00|117147|117047|117181.4|117081.4|117190.5|117090.5|117140.7|117040.7|224
1631149500000|2021-09-09 01:05:00|117181.7|117081.7|117149.9|117049.9|117181.7|117081.7|117137|117037|132
1631149800000|2021-09-09 01:10:00|117150.9|117050.9|117110|117010|117179.4|117079.4|117109.5|117009.5|215
1631150100000|2021-09-09 01:15:00|117109|117009|117068|116968|117118|117018|117054.5|116954.5|167
1631150400000|2021-09-09 01:20:00|117069.4|116969.4|117073.5|116973.5|117073.5|116973.5|117052.5|116952.5|183
1631150700000|2021-09-09 01:25:00|117074.5|116974.5|117107.5|117007.5|117108|117008|117074|116974|135
1631151000000|2021-09-09 01:30:00|117107|117007|117119.5|117019.5|117148.4|117048.4|117099|116999|225
1631151300000|2021-09-09 01:35:00|117124.1|117024.1|117124.1|117024.1|117134.5|117034.5|117073.5|116973.5|263
1631151600000|2021-09-09 01:40:00|117124.4|117024.4|117096.9|116996.9|117165.5|117065.5|117096.9|116996.9|281
1631151900000|2021-09-09 01:45:00|117096.4|116996.4|117082.4|116982.4|117106.9|117006.9|117077|116977|263
1631152200000|2021-09-09 01:50:00|117083.4|116983.4|117037.9|116937.9|117099.5|116999.5|117004.5|116904.5|323
1631152500000|2021-09-09 01:55:00|117038.1|116938.1|117019|116919|117044.9|116944.9|117006.9|116906.9|168
1631152800000|2021-09-09 02:00:00|117018.9|116918.9|117027.5|116927.5|117036|116936|117001.2|116901.2|176
1631153100000|2021-09-09 02:05:00|117026.7|116926.7|117018.9|116918.9|117055.9|116955.9|117018.9|116918.9|175
1631153400000|2021-09-09 02:10:00|117019.5|116919.5|116998.2|116898.2|117028|116928|116985|116885|275
1631153700000|2021-09-09 02:15:00|116996|116896|116979.9|116879.9|117009|116909|116972.5|116872.5|172
1631154000000|2021-09-09 02:20:00|116981.7|116881.7|117017|116917|117029|116929|116978|116878|195
1631154300000|2021-09-09 02:25:00|117016.5|116916.5|117065.2|116965.2|117067.5|116967.5|117016.5|116916.5|179
1631154600000|2021-09-09 02:30:00|117066.5|116966.5|117105.5|117005.5|117107.9|117007.9|117056.4|116956.4|170
1631154900000|2021-09-09 02:35:00|117104.4|117004.4|117118.4|117018.4|117121.5|117021.5|117094.9|116994.9|112
1631155200000|2021-09-09 02:40:00|117118.9|117018.9|117150.4|117050.4|117152.3|117052.3|117118.4|117018.4|122
1631155500000|2021-09-09 02:45:00|117150.5|117050.5|117108.4|117008.4|117153.4|117053.4|117107.9|117007.9|144
1631155800000|2021-09-09 02:50:00|117108.2|117008.2|117127.4|117027.4|117141.9|117041.9|117107.7|117007.7|160
1631156100000|2021-09-09 02:55:00|117127.9|117027.9|117125.4|117025.4|117139.7|117039.7|117117.9|117017.9|88
1631156400000|2021-09-09 03:00:00|117124.4|117024.4|117109.5|117009.5|117151.5|117051.5|117109.5|117009.5|156
1631156700000|2021-09-09 03:05:00|117109.1|117009.1|117094.5|116994.5|117110|117010|117092.4|116992.4|131
1631157000000|2021-09-09 03:10:00|117094|116994|117128|117028|117138.7|117038.7|117089|116989|122
1631157300000|2021-09-09 03:15:00|117129|117029|117119.1|117019.1|117132.9|117032.9|117108.4|117008.4|86
1631157600000|2021-09-09 03:20:00|117118.5|117018.5|117129|117029|117141.4|117041.4|117118.4|117018.4|98
1631157900000|2021-09-09 03:25:00|117130|117030|117128|117028|117134|117034|117098.9|116998.9|131
1631158200000|2021-09-09 03:30:00|117123|117023|117111|117011|117126|117026|117109|117009|99
1631158500000|2021-09-09 03:35:00|117111.5|117011.5|117102.5|117002.5|117126.4|117026.4|117101.5|117001.5|108
1631158800000|2021-09-09 03:40:00|117104.1|117004.1|117135.4|117035.4|117137.4|117037.4|117104.1|117004.1|100
1631159100000|2021-09-09 03:45:00|117129|117029|117157.1|117057.1|117157.1|117057.1|117126.9|117026.9|67
1631159400000|2021-09-09 03:50:00|117156.9|117056.9|117175.5|117075.5|117185|117085|117152|117052|99
1631159700000|2021-09-09 03:55:00|117173.9|117073.9|117194.9|117094.9|117206|117106|117173.9|117073.9|80
1631160000000|2021-09-09 04:00:00|117195.9|117095.9|117203.5|117103.5|117225.5|117125.5|117177.4|117077.4|190
1631160300000|2021-09-09 04:05:00|117205|117105|117167|117067|117223.4|117123.4|117166.1|117066.1|141
1631160600000|2021-09-09 04:10:00|117166.5|117066.5|117162|117062|117180.5|117080.5|117161|117061|60
1631160900000|2021-09-09 04:15:00|117160.4|117060.4|117189.9|117089.9|117204.1|117104.1|117151.8|117051.8|101
1631161200000|2021-09-09 04:20:00|117185.4|117085.4|117171.7|117071.7|117191.5|117091.5|117170.1|117070.1|93
1631161500000|2021-09-09 04:25:00|117171.5|117071.5|117187.5|117087.5|117191|117091|117162.5|117062.5|76
1631161800000|2021-09-09 04:30:00|117186.9|117086.9|117192.1|117092.1|117202.1|117102.1|117170.7|117070.7|144
1631162100000|2021-09-09 04:35:00|117191.9|117091.9|117183|117083|117213|117113|117178.5|117078.5|114
1631162400000|2021-09-09 04:40:00|117183.5|117083.5|117193.5|117093.5|117209.6|117109.6|117179.4|117079.4|90
1631162700000|2021-09-09 04:45:00|117192.5|117092.5|117231|117131|117231|117131|117184|117084|104
1631163000000|2021-09-09 04:50:00|117231.4|117131.4|117240.5|117140.5|117247|117147|117214|117114|162
1631163300000|2021-09-09 04:55:00|117242.5|117142.5|117235.4|117135.4|117257.2|117157.2|117226.5|117126.5|153
1631163600000|2021-09-09 05:00:00|117238.4|117138.4|117239.5|117139.5|117252.9|117152.9|117228.9|117128.9|171
1631163900000|2021-09-09 05:05:00|117239|117139|117205.5|117105.5|117266.5|117166.5|117205.5|117105.5|192
1631164200000|2021-09-09 05:10:00|117200|117100|117181|117081|117207.2|117107.2|117175.5|117075.5|155
1631164500000|2021-09-09 05:15:00|117182|117082|117183.5|117083.5|117197.2|117097.2|117160.5|117060.5|77
1631164800000|2021-09-09 05:20:00|117184.5|117084.5|117180.5|117080.5|117194.5|117094.5|117178|117078|152
1631165100000|2021-09-09 05:25:00|117180|117080|117183|117083|117195|117095|117170.5|117070.5|123
1631165400000|2021-09-09 05:30:00|117183.5|117083.5|117161|117061|117190|117090|117154.8|117054.8|117
1631165700000|2021-09-09 05:35:00|117159.5|117059.5|117115|117015|117161|117061|117103|117003|146
1631166000000|2021-09-09 05:40:00|117116|117016|117147|117047|117152.5|117052.5|117115|117015|159
1631166300000|2021-09-09 05:45:00|117146.5|117046.5|117155.4|117055.4|117167|117067|117145.5|117045.5|139
1631166600000|2021-09-09 05:50:00|117156.9|117056.9|117185|117085|117195.4|117095.4|117148.5|117048.5|129
1631166900000|2021-09-09 05:55:00|117186.1|117086.1|117175|117075|117186.5|117086.5|117150.5|117050.5|100
1631167200000|2021-09-09 06:00:00|117171|117071|117159.1|117059.1|117181.5|117081.5|117156.2|117056.2|194
1631167500000|2021-09-09 06:05:00|117158.5|117058.5|117116|117016|117159.3|117059.3|117113.1|117013.1|185
1631167800000|2021-09-09 06:10:00|117116.6|117016.6|117115.5|117015.5|117146.9|117046.9|117114.5|117014.5|194
1631168100000|2021-09-09 06:15:00|117114.5|117014.5|117126.5|117026.5|117135|117035|117085|116985|191
1631168400000|2021-09-09 06:20:00|117125.7|117025.7|117105.4|117005.4|117125.7|117025.7|117098.4|116998.4|140
1631168700000|2021-09-09 06:25:00|117107.4|117007.4|117062.5|116962.5|117128.5|117028.5|117055.5|116955.5|242
1631169000000|2021-09-09 06:30:00|117062.2|116962.2|117024|116924|117086|116962.2|117015.5|116881.8|96
1631169300000|2021-09-09 06:35:00|117025|116925|117045|116945|117050.5|116950.5|117025|116925|62
1631169600000|2021-09-09 06:40:00|117045.5|116945.5|117107.4|116907.4|117137|116987.5|117045|116902.5|121
1631169900000|2021-09-09 06:45:00|117109.9|116909.9|117078.5|116978.5|117134.4|116980|117055|116909.9|73
1631170200000|2021-09-09 06:50:00|117074|116974|117056.1|116956.1|117074|116974|117055|116955|47
1631170500000|2021-09-09 06:55:00|117057.5|116957.5|117074.5|116974.5|117130|116987|117054.5|116930|35
1631170800000|2021-09-09 07:00:00|117073|116973|117155|116955|117171|117027.5|117071.5|116954.5|129
1631171100000|2021-09-09 07:05:00|117154.5|116954.5|117135.5|116935.5|117160.4|117010.9|117086|116934.9|97
1631171400000|2021-09-09 07:10:00|117132.1|116932.1|117109.9|117009.9|117166.5|117017|117070.6|116925|41
1631171700000|2021-09-09 07:15:00|117115.4|117015.4|117132.7|116932.7|117190.2|117045|117079.9|116927.9|76
1631172000000|2021-09-09 07:20:00|117077.2|116977.2|117098.7|116898.7|117104.8|116986.5|117053.1|116889.9|81
1631172300000|2021-09-09 07:25:00|117099.3|116899.3|117023.5|116923.5|117101.7|116950.7|117023.5|116898.4|34
1631172600000|2021-09-09 07:30:00|117023|116923|117031|116931|117061.2|116961.2|117018|116918|78
1631172900000|2021-09-09 07:35:00|117030.5|116930.5|117019.6|116919.6|117031|116931|117009.5|116909.5|67
1631173200000|2021-09-09 07:40:00|117019.1|116919.1|117016|116916|117024.5|116924.5|117015|116915|120
1631173500000|2021-09-09 07:45:00|117017.7|116917.7|117054.4|116854.4|117055.7|116924|116999.5|116852.5|89
1631173800000|2021-09-09 07:50:00|117055.1|116855.1|116950.9|116750.9|117055.6|116898.7|116881.1|116721.1|225
1631174100000|2021-09-09 07:55:00|116951.4|116751.4|116904|116804|116966|116813.8|116893.1|116748.5|95
1631174400000|2021-09-09 08:00:00|116962.5|116762.5|116957|116757|116962.5|116799.5|116899.5|116739.8|45
1631174700000|2021-09-09 08:05:00|116946.8|116746.8|117012|116812|117020.5|116849.5|116924.9|116746.3|114
1631175000000|2021-09-09 08:10:00|117012.5|116812.5|116890.5|116790.5|117015.5|116862|116890.5|116746.5|96
1631175300000|2021-09-09 08:15:00|116894|116794|116927.5|116727.5|116927.5|116794|116873|116725|20
1631175600000|2021-09-09 08:20:00|116929.5|116729.5|116931.5|116731.5|116935|116735|116907|116707|60
1631175900000|2021-09-09 08:25:00|116929.5|116729.5|116930|116730|116932|116788|116878|116728.1|17
1631176200000|2021-09-09 08:30:00|116933.5|116733.5|116957.5|116757.5|116977.8|116816.3|116914|116730|59
1631176500000|2021-09-09 08:35:00|116956.5|116756.5|116910|116810|116956.5|116811.5|116904.5|116756.5|30
1631176800000|2021-09-09 08:40:00|116905.5|116805.5|116928|116828|116934.5|116834.5|116905.5|116805.5|31
1631177100000|2021-09-09 08:45:00|116916|116816|116976.5|116776.5|116978.5|116840|116916|116764.5|36
1631177400000|2021-09-09 08:50:00|116988.5|116788.5|116940|116840|116988.5|116843.5|116937.5|116788.5|15
1631177700000|2021-09-09 08:55:00|116958.2|116858.2|117039.5|116839.5|117062.5|116862.5|116958.2|116803.9|81
1631178000000|2021-09-09 09:00:00|117044|116844|117044|116844|117049|116849|117038|116838|6
1631178300000|2021-09-09 09:05:00|117050.5|116850.5|117041|116841|117050.5|116850.5|117037.5|116837.5|6
1631178600000|2021-09-09 09:10:00|117048|116848|117046|116846|117052.5|116852.5|117041|116841|5
1631178900000|2021-09-09 09:15:00|117062.4|116862.4|117022.5|116822.5|117063.3|116863.3|117022.5|116822.5|12
1631179200000|2021-09-09 09:20:00|117020|116820|117005|116805|117030.5|116859|116958|116803|21
1631179500000|2021-09-09 09:25:00|117006.5|116806.5|117012|116812|117013.1|116813.1|117001.5|116801.5|8
1631179800000|2021-09-09 09:30:00|116999.5|116799.5|116997.5|116797.5|117011|116864|116947.5|116792.5|20
1631180100000|2021-09-09 09:35:00|117004|116804|116977.5|116777.5|117004|116804|116977.5|116777.5|8
1631180400000|2021-09-09 09:40:00|116975|116775|117000|116800|117020|116820|116972|116772|34
1631180700000|2021-09-09 09:45:00|117002|116802|116965|116865|117003|116865|116947|116802|17
1631181000000|2021-09-09 09:50:00|117010.5|116810.5|117053.5|116853.5|117066.5|116896|116960|116810|34
1631181300000|2021-09-09 09:55:00|117041.3|116841.3|117024.5|116824.5|117070.5|116898.5|116985|116824.5|25
1631181600000|2021-09-09 10:00:00|117023|116823|117034|116834|117061|116890|116985|116822.5|41
1631181900000|2021-09-09 10:05:00|117015.9|116815.9|117033.5|116833.5|117072.5|116898.5|116980.5|116815.9|37
1631182200000|2021-09-09 10:10:00|117034|116834|116975|116875|117035.5|116879|116974|116825.5|22
1631182500000|2021-09-09 10:15:00|116980|116880|117030|116830|117031|116889.5|116980|116829.5|22
1631182800000|2021-09-09 10:20:00|116975|116875|117040|116840|117040|116890|116974.2|116835.5|17
1631183100000|2021-09-09 10:25:00|117039.5|116839.5|117022|116822|117039.5|116885.5|116963|116804.5|22
1631183400000|2021-09-09 10:30:00|117024.5|116824.5|117015.5|116815.5|117035|116835|117011.5|116811.5|11
1631183700000|2021-09-09 10:35:00|116959|116859|117031|116831|117031|116875|116959|116815.5|10
1631184000000|2021-09-09 10:40:00|117023|116823|116999|116799|117031|116831|116988.8|116788.8|26
1631184300000|2021-09-09 10:45:00|116993|116793|117025.4|116825.4|117028.3|116828.3|116993|116793|22
1631184600000|2021-09-09 10:50:00|117026.4|116826.4|117026.4|116826.4|117026.5|116826.5|117019.5|116819.5|5
1631184900000|2021-09-09 10:55:00|117021|116821|117026.9|116826.9|117026.9|116826.9|117021|116821|4
1631185200000|2021-09-09 11:00:00|117026.4|116826.4|117033.9|116833.9|117033.9|116833.9|117004.9|116804.9|13
1631185500000|2021-09-09 11:05:00|117021.5|116821.5|117049.5|116849.5|117051|116884.4|116983.9|116810.5|24
1631185800000|2021-09-09 11:10:00|116992|116892|117065|116865|117066.5|116892|116992|116849.5|9
1631186100000|2021-09-09 11:15:00|117062.5|116862.5|117057.5|116857.5|117063|116863|117048.5|116848.5|7
1631186400000|2021-09-09 11:20:00|117066|116866|117057.5|116857.5|117066|116866|117057.5|116857.5|2
1631186700000|2021-09-09 11:25:00|117066.5|116866.5|117056|116856|117066.5|116866.5|117056|116856|7
1631187000000|2021-09-09 11:30:00|117047|116847|117062|116862|117070|116870|117018.5|116818.5|19
1631187300000|2021-09-09 11:35:00|117050|116850|117063.5|116863.5|117063.5|116863.5|117038.5|116838.5|9
1631187600000|2021-09-09 11:40:00|117067.5|116867.5|117095|116895|117095|116895|117063.5|116863.5|13
1631187900000|2021-09-09 11:45:00|117125|116925|117100.5|116900.5|117138.5|116938.5|117099.8|116899.8|8
1631188200000|2021-09-09 11:50:00|117095.9|116895.9|117041|116841|117095.9|116895.9|117024.4|116824.4|30
1631188500000|2021-09-09 11:55:00|117034.9|116834.9|116975|116775|117037|116885.5|116973|116774.5|33
1631188800000|2021-09-09 12:00:00|116975.1|116775.1|116953.3|116753.3|116976.1|116776.1|116953.3|116753.3|35
1631189100000|2021-09-09 12:05:00|116954|116754|116923|116823|116955|116832|116908.8|116752|17
1631189400000|2021-09-09 12:10:00|116971.5|116771.5|116971.5|116771.5|116971.5|116771.5|116971.5|116771.5|1
1631190000000|2021-09-09 12:20:00|116962.9|116762.9|116972|116772|116972|116772|116962|116762|8
1631190300000|2021-09-09 12:25:00|116976|116776|116988|116788|116988|116788|116976|116776|4
1631190600000|2021-09-09 12:30:00|117002.1|116802.1|117029.1|116829.1|117152|116952|116994.5|116794.5|82
1631190900000|2021-09-09 12:35:00|117031.1|116831.1|117053|116853|117053|116853|117011.7|116811.7|11
1631191200000|2021-09-09 12:40:00|117051|116851|117106.2|116906.2|117106.2|116906.2|117051|116851|18
1631191500000|2021-09-09 12:45:00|117107.7|116907.7|117087.5|116887.5|117113.2|116913.2|117086.8|116886.8|20
1631191800000|2021-09-09 12:50:00|117083.5|116883.5|117051.5|116851.5|117083.5|116883.5|117034.5|116834.5|28
1631192100000|2021-09-09 12:55:00|117050.8|116850.8|117047|116847|117054.8|116854.8|117018|116818|26
1631192400000|2021-09-09 13:00:00|117041|116841|117059.5|116859.5|117062.5|116862.5|117041|116841|8
1631192700000|2021-09-09 13:05:00|117057.6|116857.6|116997.5|116797.5|117058.5|116890.8|116987.5|116797.5|30
1631193000000|2021-09-09 13:10:00|116991.8|116791.8|116987.5|116787.5|116991.8|116791.8|116987.5|116787.5|2
1631193300000|2021-09-09 13:15:00|116992|116792|116970.5|116770.5|116992|116792|116970.5|116770.5|6
1631193600000|2021-09-09 13:20:00|116965|116765|116968.3|116768.3|116970|116770|116960|116760|14
1631193900000|2021-09-09 13:25:00|116967.8|116767.8|116967|116767|116970|116770|116964.5|116764.5|16
1631194200000|2021-09-09 13:30:00|116966.5|116766.5|116968.5|116768.5|116983|116783|116962.2|116762.2|32
1631194500000|2021-09-09 13:35:00|116966.2|116766.2|116906.3|116806.3|116966.2|116812.5|116906.3|116762.5|34
1631194800000|2021-09-09 13:40:00|116906.5|116806.5|116906.5|116806.5|116907.5|116807.5|116904.8|116804.8|21
1631195100000|2021-09-09 13:45:00|116906|116806|116961.7|116761.7|116962|116808.8|116905.3|116761.2|22
1631195400000|2021-09-09 13:50:00|116961.5|116761.5|116959|116759|116967.5|116816.5|116908|116758.5|36
1631195700000|2021-09-09 13:55:00|116959.5|116759.5|116981.5|116781.5|116995|116837|116928|116759.5|50
1631196000000|2021-09-09 14:00:00|116982.5|116782.5|116917|116817|117010|116848.5|116917|116766|48
1631196300000|2021-09-09 14:05:00|116918|116818|117027.5|116827.5|117027.5|116868|116918|116772.5|63
1631196600000|2021-09-09 14:10:00|117027|116827|117016.5|116816.5|117027.5|116865.5|116945|116797.2|36
1631196900000|2021-09-09 14:15:00|117017|116817|117019.5|116819.5|117022|116822|117017|116817|9
1631197200000|2021-09-09 14:20:00|117020|116820|117003.5|116803.5|117020|116849.1|116945.3|116797|26
1631197500000|2021-09-09 14:25:00|117003.3|116803.3|116972.5|116772.5|117003.3|116838.3|116917.9|116767.5|41
1631197800000|2021-09-09 14:30:00|116972.3|116772.3|117040.5|116840.5|117041|116896.4|116926.5|116771.5|52
1631198100000|2021-09-09 14:35:00|116991|116891|116986.5|116886.5|116991|116891|116980.5|116880.5|14
1631198400000|2021-09-09 14:40:00|116986|116886|116986|116886|116987.8|116887.8|116986|116886|15
1631198700000|2021-09-09 14:45:00|116987|116887|116919.5|116819.5|116988|116888|116915.5|116815.5|31
1631199000000|2021-09-09 14:50:00|116919|116819|116976|116776|116995.5|116832.3|116916|116766.5|33
1631199300000|2021-09-09 14:55:00|116975.5|116775.5|117062.9|116862.9|117065.5|116907.7|116940|116775.5|43
1631199600000|2021-09-09 15:00:00|117062.4|116862.4|117020.5|116920.5|117090|116934|117020.5|116842.3|54
1631199900000|2021-09-09 15:05:00|117021|116921|117056|116856|117056|116921|117005|116855.5|35
1631200200000|2021-09-09 15:10:00|117055.5|116855.5|117066|116866|117068.8|116868.8|117055|116855|11
1631200500000|2021-09-09 15:15:00|117068.6|116868.6|117079|116879|117079|116924.8|117022|116868.5|23
1631201100000|2021-09-09 15:25:00|117074.5|116874.5|116993.5|116893.5|117074.5|116900|116991.5|116841.3|35
1631201400000|2021-09-09 15:30:00|116991.5|116891.5|117056|116856|117056|116891.5|116961.5|116818|44
1631201700000|2021-09-09 15:35:00|117051.3|116851.3|117070.5|116870.5|117071.5|116905.7|117005.7|116851.3|28
1631202000000|2021-09-09 15:40:00|117071|116871|117073.8|116873.8|117098|116937.3|117037.3|116869|17
1631202300000|2021-09-09 15:45:00|117076|116876|117081.5|116881.5|117102|116902|117076|116876|44
1631202600000|2021-09-09 15:50:00|117082|116882|117146.5|116946.5|117165|117011.8|117063.6|116882|55
1631202900000|2021-09-09 15:55:00|117147|116947|117091.5|116891.5|117147|116969.1|117034.5|116881.5|41
1631203200000|2021-09-09 16:00:00|117088.1|116888.1|117044.3|116844.3|117088.1|116888.1|117013.8|116813.8|111
1631203500000|2021-09-09 16:05:00|116984.8|116884.8|117047|116847|117056.5|116884.8|116974.7|116815.5|68
1631203800000|2021-09-09 16:10:00|117053|116853|117062.7|116862.7|117069.8|116869.8|117053|116853|30
1631204100000|2021-09-09 16:15:00|117063.2|116863.2|117070|116870|117070|116870|117061.3|116861.3|6
1631204400000|2021-09-09 16:20:00|117070.5|116870.5|117070.5|116870.5|117072.5|116872.5|117070.5|116870.5|10
1631204700000|2021-09-09 16:25:00|117071|116871|116991.5|116891.5|117071|116914|116991.5|116845|18
1631205000000|2021-09-09 16:30:00|116985|116885|117049|116849|117050|116899.5|116980.5|116849|34
1631205300000|2021-09-09 16:35:00|117049.5|116849.5|117080.5|116880.5|117080.5|116880.5|117049|116849|43
1631205900000|2021-09-09 16:45:00|117081|116881|117081|116881|117081|116881|117081|116881|1
1631206200000|2021-09-09 16:50:00|117080|116880|117073|116873|117080|116880|117071|116871|18
1631206500000|2021-09-09 16:55:00|117073.5|116873.5|117081.8|116881.8|117087.5|116887.5|117073|116873|29
1631206800000|2021-09-09 17:00:00|117082|116882|117045|116845|117082.5|116917.5|117006.9|116845|26
1631207100000|2021-09-09 17:05:00|117044|116844|117039|116839|117044|116844|117039|116839|14
1631207400000|2021-09-09 17:10:00|117038.5|116838.5|117045|116845|117058.4|116908.2|116987.8|116838.5|28
1631207700000|2021-09-09 17:15:00|117045.5|116845.5|117079.5|116879.5|117083.8|116883.8|117045.5|116845.5|53
1631208000000|2021-09-09 17:20:00|117078|116878|117101.5|116901.5|117101.5|116941.4|117034.9|116878|55
1631208300000|2021-09-09 17:25:00|117099.5|116899.5|117102.8|116902.8|117102.8|116902.8|117097.5|116897.5|12
1631208600000|2021-09-09 17:30:00|117103.8|116903.8|117109.2|116909.2|117110.5|116910.5|117089.8|116889.8|29
1631208900000|2021-09-09 17:35:00|117109.5|116909.5|117105|116905|117127.3|116927.3|117085|116885|23
1631209200000|2021-09-09 17:40:00|117112.3|116912.3|117115|116915|117124.9|116924.9|117109.2|116909.2|37
1631209800000|2021-09-09 17:50:00|117113.3|116913.3|117100.5|116900.5|117113.3|116913.3|117100|116900|14
1631210100000|2021-09-09 17:55:00|117051|116951|117130|116930|117130|116955.5|117051|116914.5|30
1631210400000|2021-09-09 18:00:00|117128.5|116928.5|117131.9|116931.9|117133.3|116933.3|117123.8|116923.8|36
1631210700000|2021-09-09 18:05:00|117131.1|116931.1|117135|116935|117135|116935|117125|116925|24
1631211600000|2021-09-09 18:20:00|117133|116933|117131|116931|117133|116933|117131|116931|2
1631212500000|2021-09-09 18:35:00|117133|116933|117133|116933|117133|116933|117133|116933|1
1631212800000|2021-09-09 18:40:00|117132|116932|117131|116931|117132|116932|117131|116931|2
1631213400000|2021-09-09 18:50:00|117130.8|116930.8|117111|116911|117130.8|116930.8|117110.8|116910.8|17
1631213700000|2021-09-09 18:55:00|117111.5|116911.5|117112|116912|117112.5|116912.5|117111|116911|8
1631214000000|2021-09-09 19:00:00|117112.5|116912.5|117112|116912|117112.5|116912.5|117111.5|116911.5|4
1631214900000|2021-09-09 19:15:00|117113|116913|117069.5|116969.5|117118|116969.5|117068.5|116913|10
1631215200000|2021-09-09 19:20:00|117070|116970|117070.5|116970.5|117070.5|116970.5|117070|116970|2
1631215500000|2021-09-09 19:25:00|117071|116971|117138|116938|117140.5|116980.3|117071|116937|17
1631216100000|2021-09-09 19:35:00|117135.5|116935.5|117141|116941|117141|116941|117115|116915|18
1631216400000|2021-09-09 19:40:00|117142.1|116942.1|117142.1|116942.1|117142.1|116942.1|117142.1|116942.1|1
1631216700000|2021-09-09 19:45:00|117149.1|116949.1|117152.5|116952.5|117153.5|116953.5|117141|116941|43
1631217000000|2021-09-09 19:50:00|117153.5|116953.5|117161.5|116961.5|117161.5|116961.5|117153.5|116953.5|9
1631217300000|2021-09-09 19:55:00|117167|116967|117166|116966|117167.5|116967.5|117150.8|116950.8|24
1631232000000|2021-09-10 00:00:00|117200|117000|117234.5|117034.5|117246.5|117046.5|117178.7|116978.7|170
1631232300000|2021-09-10 00:05:00|117233.5|117033.5|117105.5|117005.5|117243.5|117092.5|117093.5|116948|282
1631232600000|2021-09-10 00:10:00|117105|117005|117156.5|117056.5|117161.2|117061.2|117080.2|116980.2|295
1631232900000|2021-09-10 00:15:00|117154.5|117054.5|117114.5|117014.5|117160.5|117060.5|117111.5|117011.5|168
1631233200000|2021-09-10 00:20:00|117113|117013|117147.5|117047.5|117148.5|117048.5|117105|117005|154
1631233500000|2021-09-10 00:25:00|117153.5|117053.5|117212|117112|117213|117113|117142|117042|189
1631233800000|2021-09-10 00:30:00|117211.9|117111.9|117240|117140|117265.4|117165.4|117211.9|117111.9|348
1631234100000|2021-09-10 00:35:00|117244.5|117144.5|117218.4|117118.4|117286.6|117186.6|117215|117115|295
1631234400000|2021-09-10 00:40:00|117221.4|117121.4|117230.5|117130.5|117242.5|117142.5|117201.5|117101.5|194
1631234700000|2021-09-10 00:45:00|117230.7|117130.7|117221.2|117121.2|117242.5|117142.5|117216.4|117116.4|146
1631235000000|2021-09-10 00:50:00|117222|117122|117267.9|117167.9|117275|117175|117221|117121|263
1631235300000|2021-09-10 00:55:00|117265.6|117165.6|117259.2|117159.2|117270.5|117170.5|117239.4|117139.4|234
1631235600000|2021-09-10 01:00:00|117259.4|117159.4|117297.7|117197.7|117318.4|117218.4|117252|117152|209
1631235900000|2021-09-10 01:05:00|117294.4|117194.4|117343.2|117243.2|117348|117248|117286.9|117186.9|227
1631236200000|2021-09-10 01:10:00|117345.7|117245.7|117406|117306|117445.2|117345.2|117325.1|117225.1|354
1631236500000|2021-09-10 01:15:00|117406.1|117306.1|117449.5|117349.5|117484.2|117384.2|117405|117305|252
1631236800000|2021-09-10 01:20:00|117447.9|117347.9|117459|117359|117464.9|117364.9|117429.2|117329.2|212
1631237100000|2021-09-10 01:25:00|117451.9|117351.9|117438.5|117338.5|117467.2|117367.2|117437.7|117337.7|199
1631237400000|2021-09-10 01:30:00|117438.7|117338.7|117449|117349|117512.7|117412.7|117422.1|117322.1|282
1631237700000|2021-09-10 01:35:00|117451.1|117351.1|117428.9|117328.9|117469|117369|117422.5|117322.5|201
1631238000000|2021-09-10 01:40:00|117425|117325|117425|117325|117436.7|117336.7|117392.5|117292.5|208
1631238300000|2021-09-10 01:45:00|117429|117329|117398.5|117298.5|117457.4|117357.4|117393.5|117293.5|236
1631238600000|2021-09-10 01:50:00|117397.4|117297.4|117376.1|117276.1|117414.5|117314.5|117361.5|117261.5|241
1631238900000|2021-09-10 01:55:00|117375|117275|117350.5|117250.5|117385.6|117285.6|117346.1|117246.1|221
1631239200000|2021-09-10 02:00:00|117349.5|117249.5|117363.5|117263.5|117385|117285|117344.1|117244.1|245
1631239500000|2021-09-10 02:05:00|117362.5|117262.5|117351.5|117251.5|117364|117264|117342.8|117242.8|169
1631239800000|2021-09-10 02:10:00|117347|117247|117197|117097|117347.2|117247.2|117195|117093.4|438
1631240100000|2021-09-10 02:15:00|117198|117098|117102.5|117002.5|117221.5|117121.5|117082.6|116937.2|518
1631240400000|2021-09-10 02:20:00|117103.5|117003.5|116985.6|116885.6|117103.5|117003.5|116983.4|116843.9|461
1631240700000|2021-09-10 02:25:00|116981.4|116881.4|116996.1|116896.1|117015.2|116915.2|116935.5|116835.5|486
1631241000000|2021-09-10 02:30:00|116997|116897|116995.9|116895.9|117029.1|116929.1|116990.1|116890.1|234
1631241300000|2021-09-10 02:35:00|116995.4|116895.4|117041.4|116941.4|117075|116975|116995|116895|226
1631241600000|2021-09-10 02:40:00|117040.9|116940.9|117022.5|116922.5|117040.9|116940.9|116955|116855|316
1631241900000|2021-09-10 02:45:00|117022.9|116922.9|116987.1|116887.1|117036.7|116928.1|116969.9|116836.7|303
1631242200000|2021-09-10 02:50:00|116988.5|116888.5|116980.6|116880.6|117015.1|116915.1|116979.9|116879.9|182
1631242500000|2021-09-10 02:55:00|116982.5|116882.5|116867.7|116767.7|116983.5|116883.5|116840.9|116736.4|325
1631242800000|2021-09-10 03:00:00|116868.2|116768.2|116855|116755|116881.5|116781.5|116817.4|116717.4|400
1631243100000|2021-09-10 03:05:00|116854.5|116754.5|116870.9|116770.9|116896.1|116796.1|116854.1|116754.1|177
1631243400000|2021-09-10 03:10:00|116874.2|116774.2|116861.5|116761.5|116922.5|116822.5|116861.5|116761.5|139
1631243700000|2021-09-10 03:15:00|116862.1|116762.1|116864.5|116764.5|116884|116784|116852.9|116752.9|259
1631244000000|2021-09-10 03:20:00|116865|116765|116864.9|116764.9|116894.5|116794.5|116861.7|116761.7|129
1631244300000|2021-09-10 03:25:00|116865.4|116765.4|116851.9|116751.9|116865.4|116765.4|116836.5|116736.5|132
1631244600000|2021-09-10 03:30:00|116851.2|116751.2|116865|116765|116904.6|116804.6|116849.9|116749.9|144
1631244900000|2021-09-10 03:35:00|116865.5|116765.5|116898|116798|116898.1|116798.1|116854|116754|129
1631245200000|2021-09-10 03:40:00|116896.2|116796.2|116897.7|116797.7|116909.5|116809.5|116885.9|116785.9|99
1631245500000|2021-09-10 03:45:00|116897.5|116797.5|116931.9|116831.9|116934.5|116834.5|116893|116793|99
1631245800000|2021-09-10 03:50:00|116929|116829|116939.5|116839.5|116939.5|116839.5|116898|116798|110
1631246100000|2021-09-10 03:55:00|116937.7|116837.7|116962.9|116862.9|116973.5|116873.5|116936.5|116836.5|167
1631246400000|2021-09-10 04:00:00|116961.5|116861.5|116989.7|116889.7|116990.5|116890.5|116945|116845|159
1631246700000|2021-09-10 04:05:00|116989.5|116889.5|116976|116876|117006.5|116906.5|116976|116876|116
1631247000000|2021-09-10 04:10:00|116980.5|116880.5|116970.5|116870.5|116982|116882|116965|116865|55
1631247300000|2021-09-10 04:15:00|116969.5|116869.5|116959.7|116859.7|116970|116870|116930.5|116830.5|92
1631247600000|2021-09-10 04:20:00|116959.2|116859.2|116975.1|116875.1|116989.2|116889.2|116941.2|116841.2|176
1631247900000|2021-09-10 04:25:00|116975|116875|116990.5|116890.5|117008.5|116908.5|116963.5|116863.5|66
1631248200000|2021-09-10 04:30:00|116989|116889|117011|116911|117080|116929.5|116981|116870.5|118
1631248500000|2021-09-10 04:35:00|117010.5|116910.5|117005|116905|117025.5|116925.5|116985|116885|129
1631248800000|2021-09-10 04:40:00|117004.6|116904.6|117029.7|116929.7|117039|116939|116991|116891|142
1631249100000|2021-09-10 04:45:00|117030.2|116930.2|116987.7|116887.7|117042|116942|116977.9|116877.9|171
1631249400000|2021-09-10 04:50:00|116988.5|116888.5|116910.5|116810.5|116989|116889|116870.5|116731.8|276
1631249700000|2021-09-10 04:55:00|116910.4|116810.4|116931|116831|116946|116846|116889.9|116789.9|219
1631250000000|2021-09-10 05:00:00|116928.5|116828.5|116893.1|116793.1|116940|116840|116861.9|116761.9|188
1631250300000|2021-09-10 05:05:00|116894.1|116794.1|116876.4|116776.4|116896.2|116796.2|116833.1|116733.1|131
1631250600000|2021-09-10 05:10:00|116884.4|116784.4|116925.9|116825.9|116931.5|116831.5|116882|116782|140
1631250900000|2021-09-10 05:15:00|116921.5|116821.5|116961.9|116861.9|116963.5|116863.5|116911.9|116811.9|199
1631251200000|2021-09-10 05:20:00|116961.4|116861.4|116912.7|116812.7|116962.5|116862.5|116905.4|116805.4|165
1631251500000|2021-09-10 05:25:00|116912.5|116812.5|116895|116795|116922|116822|116888.5|116788.5|125
1631251800000|2021-09-10 05:30:00|116890.2|116790.2|116882.6|116782.6|116913.6|116813.6|116872.7|116772.7|217
1631252100000|2021-09-10 05:35:00|116881.6|116781.6|116903.5|116803.5|116917.5|116817.5|116853.5|116753.5|276
1631252400000|2021-09-10 05:40:00|116904.1|116804.1|116909|116809|116909.9|116809.9|116885|116785|152
1631252700000|2021-09-10 05:45:00|116908.2|116808.2|116919.7|116819.7|116929.2|116829.2|116893|116793|223
1631253000000|2021-09-10 05:50:00|116919.5|116819.5|116898.2|116798.2|116921.2|116821.2|116888|116788|204
1631253300000|2021-09-10 05:55:00|116902.6|116802.6|116918.5|116818.5|116928.2|116828.2|116897.5|116797.5|110
1631253600000|2021-09-10 06:00:00|116918|116818|116989.5|116889.5|116990|116890|116915|116815|154
1631253900000|2021-09-10 06:05:00|116986.5|116886.5|116974.5|116874.5|116986.5|116886.5|116954.5|116854.5|100
1631254200000|2021-09-10 06:10:00|116971.6|116871.6|116991|116891|116992.1|116892.1|116965.1|116865.1|143
1631254500000|2021-09-10 06:15:00|116990.1|116890.1|116978.5|116878.5|117024.5|116924.5|116976.5|116876.5|263
1631254800000|2021-09-10 06:20:00|116979.5|116879.5|116989.7|116889.7|116991.4|116891.4|116941.9|116841.9|237
1631255100000|2021-09-10 06:25:00|116990.5|116890.5|117010.2|116910.2|117019|116919|116975|116875|260
1631255400000|2021-09-10 06:30:00|117009.9|116909.9|116982.5|116882.5|117029.5|116911.2|116968.8|116827.5|105
1631255700000|2021-09-10 06:35:00|116979.5|116879.5|116979.5|116879.5|117013|116913|116978.5|116878.5|54
1631256000000|2021-09-10 06:40:00|116981|116881|116978.5|116878.5|117000.5|116900.5|116977.5|116877.5|34
1631256300000|2021-09-10 06:45:00|116979.5|116879.5|117043.5|116943.5|117045.5|116945.5|116979.5|116879.5|46
1631256600000|2021-09-10 06:50:00|117042.5|116942.5|117074.5|116874.5|117074.5|116942.5|117013.5|116873.5|47
1631256900000|2021-09-10 06:55:00|117075|116875|116951|116851|117075|116922|116942.6|116838|99
1631257200000|2021-09-10 07:00:00|116951.5|116851.5|116949|116849|117015.1|116865|116941.5|116806|108
1631257500000|2021-09-10 07:05:00|116948.5|116848.5|116946.5|116846.5|116957.5|116857.5|116920.5|116820.5|82
1631257800000|2021-09-10 07:10:00|116945|116845|116929.5|116829.5|116993.3|116847.5|116920|116786|46
1631258100000|2021-09-10 07:15:00|116929.7|116829.7|116925.5|116825.5|116954.5|116854.5|116922.5|116822.5|44
1631258400000|2021-09-10 07:20:00|116934|116834|116920.3|116820.3|116954.7|116854.7|116919.9|116819.9|29
1631258700000|2021-09-10 07:25:00|116920|116820|116838.3|116738.3|116923.9|116820|116834|116686.4|90
1631259000000|2021-09-10 07:30:00|116847|116747|116838.3|116738.3|116906.8|116759.5|116837.5|116695.5|53
1631259300000|2021-09-10 07:35:00|116840.3|116740.3|116807.7|116707.7|116841|116741|116804.1|116704.1|47
1631259600000|2021-09-10 07:40:00|116806.2|116706.2|116912.9|116712.9|116920|116747.7|116806.2|116702.9|91
1631259900000|2021-09-10 07:45:00|116913.1|116713.1|116849|116749|116913.1|116761.5|116847|116713.1|83
1631260200000|2021-09-10 07:50:00|116850|116750|116842.2|116642.2|116871|116751|116775|116628.2|68
1631260500000|2021-09-10 07:55:00|116846.7|116646.7|116815.4|116615.4|116850.2|116705|116784.5|116615.4|37
1631260800000|2021-09-10 08:00:00|116814.9|116614.9|116776.5|116676.5|116828|116683.6|116765|116612.5|75
1631261100000|2021-09-10 08:05:00|116774.5|116674.5|116734.5|116634.5|116777|116677|116723.5|116563|55
1631261400000|2021-09-10 08:10:00|116730.5|116630.5|116733.5|116633.5|116745|116645|116706|116606|38
1631261700000|2021-09-10 08:15:00|116732.5|116632.5|116780|116680|116780|116680|116710|116565.5|33
1631262000000|2021-09-10 08:20:00|116785|116685|116834|116634|116871.5|116692.5|116780|116624.5|27
1631262300000|2021-09-10 08:25:00|116830|116630|116784|116584|116830|116680|116705|116546|47
1631262600000|2021-09-10 08:30:00|116747.5|116647.5|116714.5|116614.5|116783.5|116655|116695.5|116559|56
1631262900000|2021-09-10 08:35:00|116765|116565|116740|116640|116793|116640|116711|116565|57
1631263200000|2021-09-10 08:40:00|116740.5|116640.5|116728.5|116628.5|116797.5|116642|116722|116579.5|43
1631263500000|2021-09-10 08:45:00|116726|116626|116713.5|116613.5|116728.5|116628.5|116708|116608|39
1631263800000|2021-09-10 08:50:00|116712.5|116612.5|116710|116610|116774.5|116621|116710|116571|15
1631264100000|2021-09-10 08:55:00|116703|116603|116687.5|116587.5|116711.5|116611.5|116686.5|116586.5|25
1631264400000|2021-09-10 09:00:00|116685.5|116585.5|116761|116561|116764|116620.2|116675|116533.5|38
1631264700000|2021-09-10 09:05:00|116718|116618|116787|116587|116787|116622|116718|116561|18
1631265000000|2021-09-10 09:10:00|116737.5|116637.5|116736|116636|116741.5|116641.5|116729|116629|14
1631265300000|2021-09-10 09:15:00|116737|116637|116736|116636|116741|116641|116730|116630|9
1631265600000|2021-09-10 09:20:00|116729.5|116629.5|116780.5|116580.5|116780.5|116634.5|116729.5|116580|6
1631265900000|2021-09-10 09:25:00|116786|116586|116780|116580|116786|116623|116722.5|116580|6
1631266200000|2021-09-10 09:30:00|116782.3|116582.3|116779.5|116579.5|116785.5|116585.5|116775.3|116575.3|13
1631266500000|2021-09-10 09:35:00|116771|116571|116782|116582|116782|116582|116771|116571|10
1631266800000|2021-09-10 09:40:00|116776.5|116576.5|116780.7|116580.7|116782|116582|116769.5|116569.5|13
1631267100000|2021-09-10 09:45:00|116781.7|116581.7|116795.8|116595.8|116817|116617|116774|116574|26
1631267400000|2021-09-10 09:50:00|116797.3|116597.3|116827|116627|116832.5|116632.5|116797.3|116597.3|18
1631267700000|2021-09-10 09:55:00|116835|116635|116827|116627|116835|116635|116827|116627|2
1631268000000|2021-09-10 10:00:00|116816|116616|116827|116627|116838|116638|116816|116616|4
1631268300000|2021-09-10 10:05:00|116822.9|116622.9|116827|116627|116835.5|116635.5|116822.9|116622.9|4
1631268600000|2021-09-10 10:10:00|116836|116636|116827|116627|116838|116638|116827|116627|4
1631268900000|2021-09-10 10:15:00|116819|116619|116827|116627|116827|116627|116819|116619|2
1631269200000|2021-09-10 10:20:00|116836|116636|116829|116629|116836|116682|116773.5|116606.4|21
1631269500000|2021-09-10 10:25:00|116829.5|116629.5|116825|116625|116839.5|116639.5|116825|116625|6
1631269800000|2021-09-10 10:30:00|116825.5|116625.5|116786.5|116686.5|116846.5|116689.5|116786.5|116625.5|11
1631270100000|2021-09-10 10:35:00|116780|116680|116780|116680|116794.5|116694.5|116780|116680|8
1631270400000|2021-09-10 10:40:00|116786|116686|116780|116680|116786|116686|116777.5|116677.5|4
1631270700000|2021-09-10 10:45:00|116788.2|116688.2|116830|116630|116860.5|116705|116769|116622|33
1631271000000|2021-09-10 10:50:00|116785.4|116685.4|116823.5|116623.5|116823.5|116693.5|116768|116623.5|13
1631271300000|2021-09-10 10:55:00|116819.2|116619.2|116767|116667|116819.2|116670.7|116767|116616.2|13
1631271600000|2021-09-10 11:00:00|116761|116661|116805.1|116605.1|116815.5|116661|116761|116591.5|22
1631271900000|2021-09-10 11:05:00|116810|116610|116805.1|116605.1|116811.6|116611.6|116793.5|116593.5|19
1631272200000|2021-09-10 11:10:00|116810|116610|116805|116605|116817.6|116617.6|116783|116583|33
1631272500000|2021-09-10 11:15:00|116761.5|116661.5|116729|116629|116815.5|116666|116729|116597.4|20
1631272800000|2021-09-10 11:20:00|116717.9|116617.9|116742.8|116542.8|116755|116619.4|116687.5|116541.8|24
1631273100000|2021-09-10 11:25:00|116744.3|116544.3|116750.5|116550.5|116750.5|116605|116694|116544.3|8
1631273400000|2021-09-10 11:30:00|116695|116595|116750.5|116550.5|116750.5|116595|116695|116550.5|2
1631273700000|2021-09-10 11:35:00|116766.5|116566.5|116727|116627|116781.5|116627|116716|116549.8|21
1631274000000|2021-09-10 11:40:00|116731.5|116631.5|116730|116630|116781.5|116645|116727|116580|18
1631274300000|2021-09-10 11:45:00|116735|116635|116825|116625|116825|116675|116731.5|116625|13
1631274600000|2021-09-10 11:50:00|116764.7|116664.7|116751|116651|116816.7|116675|116750|116605|29
1631274900000|2021-09-10 11:55:00|116747.5|116647.5|116795.5|116595.5|116812|116670|116747.5|116595.3|19
1631275200000|2021-09-10 12:00:00|116798.3|116598.3|116744.7|116644.7|116799.5|116647.4|116743.4|116598.3|15
1631275500000|2021-09-10 12:05:00|116742.7|116642.7|116766.5|116566.5|116785|116644.2|116737.2|116566|21
1631275800000|2021-09-10 12:10:00|116766|116566|116769.5|116569.5|116781|116581|116766|116566|4
1631276100000|2021-09-10 12:15:00|116765.5|116565.5|116768.5|116568.5|116768.5|116568.5|116752.5|116552.5|15
1631276400000|2021-09-10 12:20:00|116768|116568|116737|116537|116768|116568|116735|116535|14
1631276700000|2021-09-10 12:25:00|116736.5|116536.5|116741.5|116541.5|116750|116550|116736.5|116536.5|6
1631277000000|2021-09-10 12:30:00|116743|116543|116749|116549|116749.5|116596|116696|116529.5|20
1631277300000|2021-09-10 12:35:00|116746.5|116546.5|116743.5|116543.5|116746.5|116546.5|116743.5|116543.5|8
1631277600000|2021-09-10 12:40:00|116736.5|116536.5|116772|116572|116775|116607|116707|116536.5|26
1631277900000|2021-09-10 12:45:00|116772.5|116572.5|116777|116577|116801.5|116634.5|116730.5|116563|44
1631278200000|2021-09-10 12:50:00|116777.2|116577.2|116793|116593|116798|116598|116777.2|116577.2|16
1631278500000|2021-09-10 12:55:00|116790|116590|116791|116591|116800|116600|116790|116590|7
1631278800000|2021-09-10 13:00:00|116790.5|116590.5|116789.3|116589.3|116796|116596|116789.3|116589.3|7
1631279100000|2021-09-10 13:05:00|116787.8|116587.8|116786|116586|116793|116640|116739|116586|22
1631279400000|2021-09-10 13:10:00|116787|116587|116785.5|116585.5|116787|116640|116736|116584.5|12
1631279700000|2021-09-10 13:15:00|116739.5|116639.5|116797.6|116597.6|116797.6|116639.5|116735|116583.5|8
1631280000000|2021-09-10 13:20:00|116798.3|116598.3|116754.8|116654.8|116799.8|116654.8|116753|116597.8|13
1631280300000|2021-09-10 13:25:00|116755|116655|116756|116656|116768.5|116668.5|116744|116644|53
1631280600000|2021-09-10 13:30:00|116763.5|116663.5|116820|116620|116833.5|116683.5|116763.5|116619.5|41
1631280900000|2021-09-10 13:35:00|116819.5|116619.5|116826|116626|116849.5|116681|116777|116619.5|42
1631281200000|2021-09-10 13:40:00|116826.5|116626.5|116825|116625|116826.5|116626.5|116788|116588|19
1631281500000|2021-09-10 13:45:00|116822.5|116622.5|116840|116640|116840|116671.5|116771.5|116615|13
1631281800000|2021-09-10 13:50:00|116840.5|116640.5|116847.5|116647.5|116847.5|116647.5|116840.5|116640.5|5
1631282100000|2021-09-10 13:55:00|116848|116648|116824.5|116624.5|116848|116648|116824.5|116624.5|16
1631282400000|2021-09-10 14:00:00|116774|116674|116845|116645|116845|116674.5|116763|116621|40
1631282700000|2021-09-10 14:05:00|116844.5|116644.5|116817.5|116717.5|116870.5|116718|116817.5|116644.5|27
1631283000000|2021-09-10 14:10:00|116817|116717|116800|116700|116817|116717|116796.5|116696.5|16
1631283300000|2021-09-10 14:15:00|116808.5|116708.5|116798|116698|116808.5|116708.5|116796.5|116696.5|12
1631283600000|2021-09-10 14:20:00|116797|116697|116801|116701|116812|116712|116795.2|116695.2|15
1631283900000|2021-09-10 14:25:00|116800.5|116700.5|116806.2|116706.2|116871|116719.5|116797.7|116661.5|27
1631284200000|2021-09-10 14:30:00|116805.2|116705.2|116922.5|116722.5|116955.5|116789.2|116805|116705|131
1631284500000|2021-09-10 14:35:00|116922|116722|116914|116714|116924.8|116724.8|116897|116697|34
1631284800000|2021-09-10 14:40:00|116916|116716|116973.5|116773.5|116979|116808.2|116908.2|116714|35
1631285100000|2021-09-10 14:45:00|116973|116773|116952|116752|116984|116802.3|116902.3|116747|59
1631285400000|2021-09-10 14:50:00|116952.5|116752.5|116943|116743|116952.5|116752.5|116935.5|116735.5|15
1631285700000|2021-09-10 14:55:00|116945.5|116745.5|117082.7|116882.7|117139.5|116958|116943.7|116745.5|229
1631286000000|2021-09-10 15:00:00|117085.5|116885.5|117069|116869|117132|116957.3|117027.2|116869|128
1631286300000|2021-09-10 15:05:00|117069.5|116869.5|117115|116915|117125.5|116973.1|117039.6|116869.5|71
1631286600000|2021-09-10 15:10:00|117115.5|116915.5|117091.5|116891.5|117121.5|116968.5|117041.8|116891.5|40
1631286900000|2021-09-10 15:15:00|117087.6|116887.6|117048|116848|117099.8|116953.7|117024.1|116836|67
1631287200000|2021-09-10 15:20:00|117051|116851|117107.5|116907.5|117107.5|116935.5|117014.3|116850.5|39
1631287500000|2021-09-10 15:25:00|117106.8|116906.8|117107.5|116907.5|117107.5|116907.5|117105.8|116905.8|7
1631287800000|2021-09-10 15:30:00|117108|116908|117082.5|116882.5|117108.5|116938.5|117035.5|116880|28
1631288100000|2021-09-10 15:35:00|117032|116932|117063|116863|117063|116932.3|117006|116853.8|40
1631288400000|2021-09-10 15:40:00|117063.5|116863.5|117084|116884|117120.5|116949.8|117024.7|116863.5|34
1631288700000|2021-09-10 15:45:00|117085.4|116885.4|117063.5|116863.5|117085.4|116916.8|117016.6|116859.5|19
1631289000000|2021-09-10 15:50:00|117064.5|116864.5|117148|116948|117162.5|116989.5|117050|116864.5|38
1631289300000|2021-09-10 15:55:00|117141.8|116941.8|117141.5|116941.5|117148.5|116989.3|117085.1|116927.5|31
1631289600000|2021-09-10 16:00:00|117142|116942|117139.9|116939.9|117142|116942|117139.9|116939.9|10
1631290200000|2021-09-10 16:10:00|117106|116906|117079.7|116879.7|117131.7|116931.7|117074.8|116874.8|60
1631290500000|2021-09-10 16:15:00|117079.2|116879.2|117058|116858|117085|116885|117055|116855|35
1631290800000|2021-09-10 16:20:00|117062.8|116862.8|117013|116913|117063.8|116913|117012|116862|15
1631291100000|2021-09-10 16:25:00|117013.5|116913.5|117014.5|116914.5|117014.5|116914.5|117013.5|116913.5|5
1631291400000|2021-09-10 16:30:00|117014.4|116914.4|117014.5|116914.5|117014.5|116914.5|117014.4|116914.4|2
1631291700000|2021-09-10 16:35:00|117013|116913|116999.5|116899.5|117013|116913|116998|116898|82
1631292000000|2021-09-10 16:40:00|116999|116899|117000.5|116900.5|117000.5|116900.5|116995|116895|68
1631292300000|2021-09-10 16:45:00|117001|116901|117057.5|116857.5|117057.5|116907.5|117001|116857|15
1631292600000|2021-09-10 16:50:00|117053.5|116853.5|117101|116901|117105|116927|117015.5|116853|39
1631292900000|2021-09-10 16:55:00|117102|116902|117109.2|116909.2|117111.5|116911.5|117102|116902|8
1631293200000|2021-09-10 17:00:00|117082.1|116882.1|117083|116883|117084|116884|117080.1|116880.1|12
1631293500000|2021-09-10 17:05:00|117087.8|116887.8|117082.5|116882.5|117088.8|116888.8|117082|116882|12
1631294100000|2021-09-10 17:15:00|117088|116888|117088.5|116888.5|117089|116889|117087.5|116887.5|10
1631294400000|2021-09-10 17:20:00|117087.5|116887.5|117111|116911|117111|116943.4|117043.4|116885.5|26
1631294700000|2021-09-10 17:25:00|117129|116929|117140.5|116940.5|117151.2|116951.2|117129|116929|29
1631295000000|2021-09-10 17:30:00|117142|116942|117121|116921|117142|116942|117120.5|116920.5|19
1631295300000|2021-09-10 17:35:00|117118|116918|117116|116916|117118|116918|117116|116916|4
1631295600000|2021-09-10 17:40:00|117115.5|116915.5|117090.4|116890.4|117131.5|116946|117046|116873.3|25
1631295900000|2021-09-10 17:45:00|117088.9|116888.9|117082|116882|117089.5|116889.5|117081.5|116881.5|24
1631296200000|2021-09-10 17:50:00|117090.5|116890.5|117093|116893|117093.5|116893.5|117090.5|116890.5|8
1631296500000|2021-09-10 17:55:00|117092.5|116892.5|117087|116887|117093.5|116893.5|117086.5|116886.5|12
1631296800000|2021-09-10 18:00:00|117086.5|116886.5|117099|116899|117099|116899|117086.5|116886.5|14
1631297100000|2021-09-10 18:05:00|117099.5|116899.5|117134|116934|117134.5|116934.5|117099.5|116899.5|62
1631297400000|2021-09-10 18:10:00|117133.5|116933.5|117159.5|116959.5|117161.5|116961.5|117115.5|116915.5|59
1631297700000|2021-09-10 18:15:00|117159|116959|117178.8|116978.8|117180|116980|117138.5|116938.5|37
1631298000000|2021-09-10 18:20:00|117180|116980|117171.5|116971.5|117180|116980|117171.5|116971.5|15
1631298300000|2021-09-10 18:25:00|117172|116972|117138.5|116938.5|117172|116972|117138.5|116938.5|18
1631298600000|2021-09-10 18:30:00|117138|116938|117168.5|116968.5|117168.5|116987|117086.5|116934|22
1631298900000|2021-09-10 18:35:00|117169|116969|117169.5|116969.5|117170.3|116970.3|117168.8|116968.8|8
1631299200000|2021-09-10 18:40:00|117169|116969|117169|116969|117169|116969|117168.8|116968.8|3
1631299500000|2021-09-10 18:45:00|117168.8|116968.8|117169.5|116969.5|117169.9|116969.9|117168.5|116968.5|11
1631299800000|2021-09-10 18:50:00|117169|116969|117188.8|116988.8|117224.7|117024.7|117169|116969|25
1631300100000|2021-09-10 18:55:00|117185.8|116985.8|117185.8|116985.8|117185.8|116985.8|117185.8|116985.8|1
1631300400000|2021-09-10 19:00:00|117181.3|116981.3|117182.3|116982.3|117182.3|116982.3|117181.3|116981.3|2
1631301000000|2021-09-10 19:10:00|117184.8|116984.8|117259|117059|117259.5|117080.2|117164.5|116984.8|36
1631301300000|2021-09-10 19:15:00|117259.5|117059.5|117259.5|117059.5|117259.5|117059.5|117259|117059|5
1631301600000|2021-09-10 19:20:00|117259|117059|117263|117063|117263|117063|117249.5|117049.5|17
1631301900000|2021-09-10 19:25:00|117262.5|117062.5|117287.5|117087.5|117289|117089|117262.5|117062.5|8
1631302200000|2021-09-10 19:30:00|117295.5|117095.5|117313|117113|117313|117113|117295.5|117095.5|3
1631302500000|2021-09-10 19:35:00|117290|117090|117304.1|117104.1|117329.2|117129.2|117290|117090|8
1631303100000|2021-09-10 19:45:00|117317.7|117117.7|117294.1|117094.1|117317.7|117117.7|117294.1|117094.1|3
1631303400000|2021-09-10 19:50:00|117271.7|117071.7|117287|117087|117288|117088|117256.7|117056.7|13
1631303700000|2021-09-10 19:55:00|117285.5|117085.5|117299.5|117099.5|117319.5|117119.5|117261.7|117061.7|18
1631491200000|2021-09-13 00:00:00|117245|117045|117303.5|117103.5|117420|117178|117204|116901|259
1631491500000|2021-09-13 00:05:00|117298.5|117098.5|117355.4|117255.4|117424.8|117278.9|117235.1|117036|337
1631491800000|2021-09-13 00:10:00|117355.9|117255.9|117346.7|117246.7|117426.7|117277.7|117328.4|117196.7|313
1631492100000|2021-09-13 00:15:00|117345.7|117245.7|117403.1|117303.1|117451.7|117303.1|117337.5|117237.5|320
1631492400000|2021-09-13 00:20:00|117402.2|117302.2|117535.4|117435.4|117556.7|117456.7|117392.7|117248.4|409
1631492700000|2021-09-13 00:25:00|117536.4|117436.4|117515.5|117415.5|117563.5|117463.5|117490|117390|303
1631493000000|2021-09-13 00:30:00|117515|117415|117470|117370|117521.1|117421.1|117460|117360|190
1631493300000|2021-09-13 00:35:00|117468|117368|117378.5|117278.5|117483|117368|117369.5|117239.5|232
1631493600000|2021-09-13 00:40:00|117377|117277|117365.5|117265.5|117390.5|117290.5|117356|117256|200
1631493900000|2021-09-13 00:45:00|117367.2|117267.2|117371|117271|117394.7|117294.7|117348.5|117248.5|257
1631494200000|2021-09-13 00:50:00|117372|117272|117393.5|117293.5|117408.5|117308.5|117356.9|117256.9|207
1631494500000|2021-09-13 00:55:00|117394.4|117294.4|117481.5|117381.5|117491.2|117391.2|117393.4|117293.4|253
1631494800000|2021-09-13 01:00:00|117481.2|117381.2|117513.9|117413.9|117565|117465|117478.4|117378.4|290
1631495100000|2021-09-13 01:05:00|117512.5|117412.5|117590|117490|117592.8|117492.8|117510.4|117410.4|345
1631495400000|2021-09-13 01:10:00|117591.5|117491.5|117553.5|117453.5|117603|117503|117531.5|117431.5|231
1631495700000|2021-09-13 01:15:00|117554|117454|117540.5|117440.5|117572.7|117472.7|117502.7|117402.7|260
1631496000000|2021-09-13 01:20:00|117541.2|117441.2|117620.5|117520.5|117628.5|117528.5|117515.4|117415.4|331
1631496300000|2021-09-13 01:25:00|117622.6|117522.6|117588.9|117488.9|117622.6|117522.6|117545.4|117445.4|306
1631496600000|2021-09-13 01:30:00|117589|117489|117496.5|117396.5|117598|117498|117486.2|117386.2|229
1631496900000|2021-09-13 01:35:00|117496.9|117396.9|117528.5|117428.5|117528.5|117428.5|117478.1|117378.1|225
1631497200000|2021-09-13 01:40:00|117529.6|117429.6|117489.2|117389.2|117558.6|117458.6|117484.2|117384.2|307
1631497500000|2021-09-13 01:45:00|117489.4|117389.4|117522.5|117422.5|117531|117431|117479.2|117379.2|275
1631497800000|2021-09-13 01:50:00|117525|117425|117513.4|117413.4|117536.4|117436.4|117501.1|117401.1|240
1631498100000|2021-09-13 01:55:00|117512.9|117412.9|117560|117460|117570.5|117470.5|117510.9|117410.9|179
1631498400000|2021-09-13 02:00:00|117565.9|117465.9|117575|117475|117651.7|117513.1|117565.9|117444.7|234
1631498700000|2021-09-13 02:05:00|117575.5|117475.5|117560.4|117460.4|117595.5|117495.5|117558.4|117458.4|179
1631499000000|2021-09-13 02:10:00|117559|117459|117558.4|117458.4|117569.4|117469.4|117535|117435|226
1631499300000|2021-09-13 02:15:00|117559.5|117459.5|117549.5|117449.5|117565|117465|117542.5|117442.5|116
1631499600000|2021-09-13 02:20:00|117553.5|117453.5|117603.2|117503.2|117615|117515|117538.5|117438.5|221
1631499900000|2021-09-13 02:25:00|117602.9|117502.9|117603.9|117503.9|117635.5|117535.5|117602.9|117502.9|163
1631500200000|2021-09-13 02:30:00|117605.5|117505.5|117599.5|117499.5|117605.5|117505.5|117560|117460|118
1631500500000|2021-09-13 02:35:00|117598.5|117498.5|117563.6|117463.6|117598.5|117498.5|117554.5|117454.5|88
1631500800000|2021-09-13 02:40:00|117564.6|117464.6|117561.5|117461.5|117579|117479|117537.1|117437.1|151
1631501100000|2021-09-13 02:45:00|117563.5|117463.5|117580.5|117480.5|117587|117487|117561|117461|105
1631501400000|2021-09-13 02:50:00|117577.5|117477.5|117577|117477|117581.5|117481.5|117562.9|117462.9|88
1631501700000|2021-09-13 02:55:00|117575.4|117475.4|117579.5|117479.5|117582.5|117482.5|117565.4|117465.4|75
1631502000000|2021-09-13 03:00:00|117578.5|117478.5|117533.5|117433.5|117593|117493|117523.1|117423.1|169
1631502300000|2021-09-13 03:05:00|117535|117435|117510.3|117410.3|117569.9|117469.9|117491.2|117391.2|192
1631502600000|2021-09-13 03:10:00|117512.5|117412.5|117515.4|117415.4|117527.5|117427.5|117505.4|117405.4|91
1631502900000|2021-09-13 03:15:00|117514.1|117414.1|117487.2|117387.2|117517.5|117417.5|117484|117384|55
1631503200000|2021-09-13 03:20:00|117495.2|117395.2|117487.2|117387.2|117496.9|117396.9|117482.5|117382.5|46
1631503500000|2021-09-13 03:25:00|117489.2|117389.2|117514.9|117414.9|117521.6|117421.6|117489.2|117389.2|79
1631503800000|2021-09-13 03:30:00|117508.4|117408.4|117546.5|117446.5|117550|117450|117496.2|117396.2|99
1631504100000|2021-09-13 03:35:00|117549|117449|117565.5|117465.5|117576|117476|117543.5|117443.5|74
1631504400000|2021-09-13 03:40:00|117564.5|117464.5|117574.5|117474.5|117586.5|117486.5|117561.5|117461.5|58
1631504700000|2021-09-13 03:45:00|117575|117475|117574.4|117474.4|117647|117501|117566|117441|59
1631505000000|2021-09-13 03:50:00|117574.1|117474.1|117574.4|117474.4|117588.2|117488.2|117563.7|117463.7|97
1631505300000|2021-09-13 03:55:00|117573.9|117473.9|117592.5|117492.5|117612.5|117512.5|117570.4|117470.4|107
1631505600000|2021-09-13 04:00:00|117595|117495|117602.9|117502.9|117604.5|117504.5|117592.5|117492.5|92
1631505900000|2021-09-13 04:05:00|117602.5|117502.5|117594.9|117494.9|117602.9|117502.9|117585|117485|68
1631506200000|2021-09-13 04:10:00|117598.4|117498.4|117599.5|117499.5|117602.5|117502.5|117576|117476|95
1631506500000|2021-09-13 04:15:00|117603|117503|117598.4|117498.4|117609.5|117509.5|117593|117493|75
1631506800000|2021-09-13 04:20:00|117598.5|117498.5|117599.4|117499.4|117612.4|117512.4|117579.5|117479.5|58
1631507100000|2021-09-13 04:25:00|117595|117495|117589.5|117489.5|117608.5|117508.5|117580|117480|84
1631507400000|2021-09-13 04:30:00|117590|117490|117609|117509|117619|117519|117583.5|117483.5|118
1631507700000|2021-09-13 04:35:00|117608.9|117508.9|117619.5|117519.5|117629.5|117529.5|117597.9|117497.9|126
1631508000000|2021-09-13 04:40:00|117619.7|117519.7|117687.2|117587.2|117689.7|117589.7|117615|117515|144
1631508300000|2021-09-13 04:45:00|117691|117591|117664.5|117564.5|117709|117609|117660.5|117560.5|261
1631508600000|2021-09-13 04:50:00|117662.5|117562.5|117757.9|117657.9|117758.4|117658.4|117661|117561|266
1631508900000|2021-09-13 04:55:00|117758.9|117658.9|117715|117615|117773.9|117673.9|117704.5|117604.5|263
1631509200000|2021-09-13 05:00:00|117709.1|117609.1|117732.5|117632.5|117807.7|117657.5|117705|117605|303
1631509500000|2021-09-13 05:05:00|117728.4|117628.4|117814|117714|117826.9|117726.9|117726|117626|332
1631509800000|2021-09-13 05:10:00|117814.5|117714.5|117792.4|117692.4|117824|117724|117784|117684|230
1631510100000|2021-09-13 05:15:00|117792.9|117692.9|117775.4|117675.4|117820|117720|117774.5|117674.5|165
1631510400000|2021-09-13 05:20:00|117773.6|117673.6|117772.5|117672.5|117814.1|117714.1|117771.5|117671.5|249
1631510700000|2021-09-13 05:25:00|117774|117674|117732|117632|117778.5|117678.5|117725|117625|232
1631511000000|2021-09-13 05:30:00|117729.6|117629.6|117690|117590|117740.1|117640.1|117689|117589|202
1631511300000|2021-09-13 05:35:00|117694.1|117594.1|117695.1|117595.1|117697.4|117597.4|117675.6|117575.6|170
1631511600000|2021-09-13 05:40:00|117694.5|117594.5|117684.5|117584.5|117713.5|117613.5|117672.5|117572.5|197
1631511900000|2021-09-13 05:45:00|117685|117585|117680.5|117580.5|117693|117593|117668.5|117568.5|135
1631512200000|2021-09-13 05:50:00|117675.9|117575.9|117629.5|117529.5|117678.5|117578.5|117628.4|117528.4|170
1631512500000|2021-09-13 05:55:00|117633.5|117533.5|117645.5|117545.5|117688.1|117588.1|117629.5|117529.5|239
1631512800000|2021-09-13 06:00:00|117643|117543|117644.4|117544.4|117649|117549|117625|117525|207
1631513100000|2021-09-13 06:05:00|117641.5|117541.5|117637.5|117537.5|117674.5|117574.5|117635.5|117535.5|257
1631513400000|2021-09-13 06:10:00|117639|117539|117674.9|117574.9|117704.1|117604.1|117636.5|117536.5|242
1631513700000|2021-09-13 06:15:00|117674.7|117574.7|117725.9|117625.9|117732|117632|117659.9|117559.9|226
1631514000000|2021-09-13 06:20:00|117726.7|117626.7|117719|117619|117741.2|117641.2|117707.4|117607.4|217
1631514300000|2021-09-13 06:25:00|117720|117620|117703.5|117603.5|117732|117632|117693.5|117593.5|178
1631514600000|2021-09-13 06:30:00|117705.1|117605.1|117716.4|117616.4|117725|117625|117686.5|117586.5|83
1631514900000|2021-09-13 06:35:00|117715.5|117615.5|117701|117601|117763.5|117615.5|117697.5|117552|42
1631515200000|2021-09-13 06:40:00|117703.5|117603.5|117743|117643|117754.5|117648|117697|117547.5|81
1631515500000|2021-09-13 06:45:00|117741|117641|117754.5|117654.5|117797.9|117654.5|117727|117579.5|41
1631515800000|2021-09-13 06:50:00|117759|117659|117821.5|117621.5|117823.5|117671|117759|117616.5|37
1631516100000|2021-09-13 06:55:00|117823|117623|117834|117634|117850.9|117696.1|117771.4|117620|45
1631516400000|2021-09-13 07:00:00|117832.5|117632.5|117792|117592|117833|117713.5|117760|117585|47
1631516700000|2021-09-13 07:05:00|117790|117590|117776.5|117676.5|117824|117677.5|117737|117590|87
1631517000000|2021-09-13 07:10:00|117777.5|117677.5|117785|117585|117860.5|117714|117738|117584.5|64
1631517300000|2021-09-13 07:15:00|117784.5|117584.5|117689.9|117589.9|117794.5|117619.2|117689.9|117559.4|41
1631517600000|2021-09-13 07:20:00|117690|117590|117695.5|117495.5|117725.4|117590|117645.4|117469.6|56
1631517900000|2021-09-13 07:25:00|117694.4|117494.4|117678.5|117478.5|117695.5|117495.5|117669.5|117469.5|22
1631518200000|2021-09-13 07:30:00|117681|117481|117683|117483|117686.7|117486.7|117676.4|117476.4|22
1631518500000|2021-09-13 07:35:00|117683.1|117483.1|117622|117522|117683.1|117530.2|117610|117478.9|35
1631518800000|2021-09-13 07:40:00|117622.2|117522.2|117610|117510|117635|117535|117610|117510|13
1631519100000|2021-09-13 07:45:00|117607.9|117507.9|117661.2|117461.2|117668|117516|117607.4|117460.2|44
1631519400000|2021-09-13 07:50:00|117663.7|117463.7|117620|117420|117663.7|117511.9|117588.5|117420|31
1631519700000|2021-09-13 07:55:00|117620.9|117420.9|117638.5|117438.5|117646|117468.5|117568.5|117402.8|51
1631520000000|2021-09-13 08:00:00|117638|117438|117634.5|117434.5|117640|117440|117625|117425|31
1631520300000|2021-09-13 08:05:00|117636.5|117436.5|117652.5|117452.5|117655.5|117455.5|117623|117423|26
1631520600000|2021-09-13 08:10:00|117654.5|117454.5|117639.5|117439.5|117654.5|117493|117581|117428.5|27
1631520900000|2021-09-13 08:15:00|117636|117436|117638|117438|117649.5|117506.9|117570|117424|41
1631521200000|2021-09-13 08:20:00|117633.5|117433.5|117625|117425|117640|117483.4|117570|117425|29
1631521500000|2021-09-13 08:25:00|117627.4|117427.4|117654.5|117454.5|117660.5|117518|117578|117427.4|54
1631521800000|2021-09-13 08:30:00|117652.5|117452.5|117615|117415|117652.5|117490|117561|117413|36
1631522100000|2021-09-13 08:35:00|117617.5|117417.5|117614|117414|117622.5|117457.6|117526.5|117367.5|61
1631522400000|2021-09-13 08:40:00|117611|117411|117621.5|117421.5|117633|117472.5|117564|117409|28
1631522700000|2021-09-13 08:45:00|117620|117420|117591|117391|117620|117451|117551|117391|38
1631523000000|2021-09-13 08:50:00|117590.5|117390.5|117614.5|117414.5|117614.5|117479|117538.5|117390.5|46
1631523300000|2021-09-13 08:55:00|117612.5|117412.5|117567.9|117467.9|117623|117469.5|117558|117412.5|17
1631523600000|2021-09-13 09:00:00|117568.4|117468.4|117540|117440|117615|117470|117540|117407.4|24
1631523900000|2021-09-13 09:05:00|117538.2|117438.2|117605|117405|117605|117455|117536|117404.4|8
1631524200000|2021-09-13 09:10:00|117552|117452|117627.5|117427.5|117627.5|117477.5|117551|117404.4|12
1631524500000|2021-09-13 09:15:00|117573.5|117473.5|117642.9|117442.9|117642.9|117473.5|117573.5|117424|7
1631524800000|2021-09-13 09:20:00|117643.9|117443.9|117589.5|117489.5|117644.5|117491.5|117587|117437.5|10
1631525100000|2021-09-13 09:25:00|117585.5|117485.5|117599.5|117499.5|117600|117500|117560|117460|26
1631525400000|2021-09-13 09:30:00|117594.3|117494.3|117620|117520|117625|117525|117594.3|117494.3|16
1631525700000|2021-09-13 09:35:00|117624|117524|117685.2|117485.2|117699|117553.5|117620|117484.5|27
1631526000000|2021-09-13 09:40:00|117685.1|117485.1|117639.5|117539.5|117688|117539.5|117625.5|117485.1|20
1631526300000|2021-09-13 09:45:00|117634|117534|117713.5|117513.5|117713.5|117559.5|117634|117503.5|18
1631526600000|2021-09-13 09:50:00|117714|117514|117725|117525|117728.5|117528.5|117706|117506|14
1631526900000|2021-09-13 09:55:00|117726|117526|117707|117507|117726|117526|117702|117502|10
1631527200000|2021-09-13 10:00:00|117706.5|117506.5|117710|117510|117712.1|117512.1|117703|117503|6
1631527500000|2021-09-13 10:05:00|117709.6|117509.6|117709.3|117509.3|117717.6|117517.6|117708.3|117508.3|5
1631527800000|2021-09-13 10:10:00|117702|117502|117707.7|117507.7|117709.3|117509.3|117702|117502|9
1631528100000|2021-09-13 10:15:00|117708.2|117508.2|117710|117510|117710|117510|117701.5|117501.5|5
1631528400000|2021-09-13 10:20:00|117715|117515|117715|117515|117715|117515|117706|117506|5
1631528700000|2021-09-13 10:25:00|117703.5|117503.5|117664.3|117464.3|117703.5|117503.5|117662.8|117462.8|17
1631529000000|2021-09-13 10:30:00|117655.5|117455.5|117645|117445|117655.5|117455.5|117635|117435|9
1631529300000|2021-09-13 10:35:00|117598|117498|117595|117495|117598|117498|117592|117492|4
1631529600000|2021-09-13 10:40:00|117595.7|117495.7|117615|117515|117660|117515|117595.7|117455|9
1631529900000|2021-09-13 10:45:00|117618.5|117518.5|117641.2|117541.2|117645|117545|117615|117515|13
1631530200000|2021-09-13 10:50:00|117644.4|117544.4|117639.7|117539.7|117645.9|117545.9|117638.9|117538.9|13
1631530500000|2021-09-13 10:55:00|117635|117535|117624.5|117524.5|117644.7|117544.7|117624.5|117524.5|8
1631530800000|2021-09-13 11:00:00|117634.5|117534.5|117685|117485|117685|117539.7|117634.5|117485|6
1631531100000|2021-09-13 11:05:00|117685.5|117485.5|117685.5|117485.5|117685.5|117543.5|117643.5|117485.5|5
1631531400000|2021-09-13 11:10:00|117690|117490|117698.5|117498.5|117707.5|117507.5|117690|117490|6
1631531700000|2021-09-13 11:15:00|117695|117495|117732.5|117532.5|117741|117541|117695|117495|12
1631532000000|2021-09-13 11:20:00|117741|117541|117732.5|117532.5|117741|117541|117732.5|117532.5|2
1631532300000|2021-09-13 11:25:00|117739.5|117539.5|117732.5|117532.5|117739.5|117539.5|117732.5|117532.5|2
1631532600000|2021-09-13 11:30:00|117740.5|117540.5|117732.5|117532.5|117740.5|117540.5|117732.5|117532.5|2
1631532900000|2021-09-13 11:35:00|117741.5|117541.5|117732.5|117532.5|117741.5|117592|117692|117532.5|4
1631533200000|2021-09-13 11:40:00|117735|117535|117740|117540|117759|117559|117735|117535|18
1631533500000|2021-09-13 11:45:00|117748|117548|117740|117540|117748|117548|117740|117540|4
1631533800000|2021-09-13 11:50:00|117749.5|117549.5|117740|117540|117749.5|117549.5|117740|117540|2
1631534100000|2021-09-13 11:55:00|117747|117547|117742|117542|117754|117554|117725|117525|12
1631534400000|2021-09-13 12:00:00|117738.5|117538.5|117731|117531|117748|117548|117731|117531|16
1631534700000|2021-09-13 12:05:00|117730.5|117530.5|117688.5|117488.5|117732.7|117532.7|117684|117484|36
1631535000000|2021-09-13 12:10:00|117692.5|117492.5|117681.5|117481.5|117710.5|117510.5|117681.5|117481.5|12
1631535300000|2021-09-13 12:15:00|117617.9|117517.9|117681|117481|117682|117525|117616.9|117459.2|26
1631535900000|2021-09-13 12:25:00|117683|117483|117682|117482|117683|117483|117681.5|117481.5|3
1631536200000|2021-09-13 12:30:00|117681.5|117481.5|117638|117438|117681.5|117514.7|117612.7|117437.5|11
1631536500000|2021-09-13 12:35:00|117635.5|117435.5|117651|117451|117651|117451|117597|117397|19
1631536800000|2021-09-13 12:40:00|117650|117450|117640|117440|117650|117450|117640|117440|2
1631537100000|2021-09-13 12:45:00|117639.7|117439.7|117626|117426|117639.7|117476|117565|117426|9
1631537400000|2021-09-13 12:50:00|117622|117422|117562.5|117362.5|117622|117440.5|117512|117362.5|17
1631537700000|2021-09-13 12:55:00|117567|117367|117562.5|117362.5|117572|117372|117562.5|117362.5|10
1631538000000|2021-09-13 13:00:00|117567|117367|117562|117362|117569.5|117369.5|117562|117362|4
1631538300000|2021-09-13 13:05:00|117500.7|117400.7|117524.5|117324.5|117557|117401.5|117467|117319.5|17
1631538600000|2021-09-13 13:10:00|117528.5|117328.5|117524.5|117324.5|117528.5|117328.5|117524.5|117324.5|3
1631539500000|2021-09-13 13:25:00|117524|117324|117482|117382|117525|117382.5|117476.5|117324|12
1631539800000|2021-09-13 13:30:00|117483|117383|117489.5|117389.5|117490|117390|117479|117379|26
1631540100000|2021-09-13 13:35:00|117489|117389|117497|117397|117497|117397|117482.5|117382.5|26
1631540400000|2021-09-13 13:40:00|117500|117400|117563.5|117463.5|117616.2|117465|117500|117361.5|70
1631540700000|2021-09-13 13:45:00|117562.5|117462.5|117552.5|117452.5|117611|117468.5|117548.5|117410|38
1631541000000|2021-09-13 13:50:00|117551|117451|117494.5|117394.5|117551|117451|117491|117391|32
1631541300000|2021-09-13 13:55:00|117494|117394|117481|117381|117494|117394|117473|117373|28
1631541600000|2021-09-13 14:00:00|117480.5|117380.5|117395|117295|117481|117381|117391|117291|120
1631541900000|2021-09-13 14:05:00|117394|117294|117410.5|117310.5|117413|117313|117380|117280|53
1631542200000|2021-09-13 14:10:00|117418|117318|117496.5|117396.5|117497|117397|117413|117286|134
1631542500000|2021-09-13 14:15:00|117497.5|117397.5|117500|117400|117551.5|117401.5|117484.5|117338.5|25
1631542800000|2021-09-13 14:20:00|117500.5|117400.5|117499.5|117399.5|117500.5|117400.5|117474|117374|41
1631543100000|2021-09-13 14:25:00|117499|117399|117530|117430|117530|117430|117499|117399|26
1631543400000|2021-09-13 14:30:00|117530.5|117430.5|117574.5|117474.5|117574.5|117474.5|117528|117428|29
1631543700000|2021-09-13 14:35:00|117574|117474|117500|117400|117597.5|117474|117500|117377.5|67
1631544000000|2021-09-13 14:40:00|117550|117350|117515|117415|117562.4|117415|117506.5|117350|22
1631544300000|2021-09-13 14:45:00|117514.5|117414.5|117552.7|117352.7|117565|117414.5|117487|117347.2|39
1631544600000|2021-09-13 14:50:00|117553.2|117353.2|117541.5|117341.5|117553.2|117353.2|117534|117334|19
1631544900000|2021-09-13 14:55:00|117542|117342|117528.5|117328.5|117542|117342|117520|117320|22
1631545200000|2021-09-13 15:00:00|117527|117327|117520.5|117320.5|117527|117327|117518.5|117318.5|13
1631545500000|2021-09-13 15:05:00|117519.1|117319.1|117438.4|117338.4|117520.5|117366.5|117434.9|117297.9|28
1631545800000|2021-09-13 15:10:00|117439.4|117339.4|117514.5|117314.5|117514.5|117341.3|117428|117262.5|44
1631546100000|2021-09-13 15:15:00|117520.2|117320.2|117577.9|117377.9|117582.9|117401.8|117499.8|117320.2|28
1631546400000|2021-09-13 15:20:00|117576.9|117376.9|117563.8|117363.8|117591.9|117391.9|117563.8|117363.8|13
1631546700000|2021-09-13 15:25:00|117566.8|117366.8|117520|117320|117566.8|117407.3|117498.5|117320|22
1631547000000|2021-09-13 15:30:00|117519.5|117319.5|117460|117360|117521.5|117365|117460|117305.5|18
1631547300000|2021-09-13 15:35:00|117454.8|117354.8|117459.2|117359.2|117460|117360|117452.5|117352.5|10
1631547600000|2021-09-13 15:40:00|117460|117360|117463.3|117363.3|117463.3|117363.3|117460|117360|4
1631547900000|2021-09-13 15:45:00|117460|117360|117480.5|117380.5|117485|117385|117459.5|117359.5|16
1631548200000|2021-09-13 15:50:00|117477.5|117377.5|117477|117377|117479|117379|117470.6|117370.6|13
1631548500000|2021-09-13 15:55:00|117470.5|117370.5|117505.5|117305.5|117522|117377|117467.5|117305.5|15
1631548800000|2021-09-13 16:00:00|117505|117305|117470|117370|117510|117375.5|117460|117305|7
1631549400000|2021-09-13 16:10:00|117466|117366|117478.3|117278.3|117510.5|117366|117440.8|117266.5|28
1631549700000|2021-09-13 16:15:00|117479.3|117279.3|117490|117290|117490|117290|117479.3|117279.3|8
1631550000000|2021-09-13 16:20:00|117448.5|117348.5|117456|117356|117456|117356|117448.5|117348.5|3
1631550300000|2021-09-13 16:25:00|117446|117346|117460|117360|117460|117360|117446|117346|3
1631550900000|2021-09-13 16:35:00|117454.5|117354.5|117495|117295|117501.5|117354.5|117452|117292.8|15
1631551800000|2021-09-13 16:50:00|117453|117353|117466|117366|117467|117367|117453|117353|7
1631552100000|2021-09-13 16:55:00|117466.5|117366.5|117464|117364|117466.5|117366.5|117464|117364|3
1631553000000|2021-09-13 17:10:00|117466|117366|117488.5|117388.5|117490|117390|117466|117366|9
1631553300000|2021-09-13 17:15:00|117489|117389|117483.5|117383.5|117489.5|117389.5|117466.5|117366.5|19
1631553600000|2021-09-13 17:20:00|117541.5|117341.5|117524|117424|117569.5|117429.5|117499.5|117341.5|54
1631553900000|2021-09-13 17:25:00|117523.5|117423.5|117612.5|117412.5|117640.7|117440.7|117523.5|117389.1|71
1631554200000|2021-09-13 17:30:00|117612|117412|117610.5|117410.5|117612|117412|117608|117408|11
1631554500000|2021-09-13 17:35:00|117613.5|117413.5|117630.5|117430.5|117633.2|117433.2|117613.5|117413.5|13
1631554800000|2021-09-13 17:40:00|117632.5|117432.5|117634.5|117434.5|117636|117436|117632.5|117432.5|7
1631555100000|2021-09-13 17:45:00|117633|117433|117634|117434|117634|117434|117630|117430|8
1631555400000|2021-09-13 17:50:00|117635.5|117435.5|117635.5|117435.5|117635.5|117435.5|117635.5|117435.5|1
1631555700000|2021-09-13 17:55:00|117636.5|117436.5|117660|117460|117666|117466|117636.5|117436.5|23
1631556000000|2021-09-13 18:00:00|117661|117461|117647.3|117447.3|117661|117461|117644.8|117444.8|22
1631556300000|2021-09-13 18:05:00|117646.8|117446.8|117645.3|117445.3|117646.8|117446.8|117645.3|117445.3|3
1631556600000|2021-09-13 18:10:00|117646.3|117446.3|117647|117447|117651.5|117451.5|117646.3|117446.3|12
1631556900000|2021-09-13 18:15:00|117647.5|117447.5|117653.3|117453.3|117653.8|117453.8|117647.5|117447.5|5
1631557800000|2021-09-13 18:30:00|117657.3|117457.3|117657.3|117457.3|117657.3|117457.3|117657.3|117457.3|1
1631558100000|2021-09-13 18:35:00|117657.5|117457.5|117631.3|117431.3|117657.5|117457.5|117631.3|117431.3|25
1631558400000|2021-09-13 18:40:00|117631.8|117431.8|117612.5|117412.5|117645|117477.4|117575.4|117402.8|76
1631558700000|2021-09-13 18:45:00|117613.5|117413.5|117611.5|117411.5|117643.5|117443.5|117608.8|117408.8|39
1631559000000|2021-09-13 18:50:00|117612|117412|117611|117411|117613|117413|117610.5|117410.5|13
1631559300000|2021-09-13 18:55:00|117609.5|117409.5|117609.5|117409.5|117609.5|117409.5|117609.5|117409.5|1
1631559600000|2021-09-13 19:00:00|117610.5|117410.5|117620|117420|117620.5|117420.5|117610.5|117410.5|10
1631559900000|2021-09-13 19:05:00|117620.5|117420.5|117628.5|117428.5|117632|117478.5|117571.5|117420.5|28
1631560200000|2021-09-13 19:10:00|117628|117428|117573|117473|117628|117476|117573|117428|8
1631560500000|2021-09-13 19:15:00|117572|117472|117573|117473|117573|117473|117572|117472|2
1631561100000|2021-09-13 19:25:00|117572|117472|117605|117405|117614|117473|117562.5|117405|21
1631561400000|2021-09-13 19:30:00|117604.5|117404.5|117604.5|117404.5|117604.5|117404.5|117604.5|117404.5|1
1631561700000|2021-09-13 19:35:00|117604|117404|117610|117410|117628.7|117428.7|117604|117404|17
1631562600000|2021-09-13 19:50:00|117605.5|117405.5|117600|117400|117605.5|117405.5|117599.5|117399.5|5
1631562900000|2021-09-13 19:55:00|117601|117401|117590|117390|117601|117401|117590|117390|4
1631577600000|2021-09-14 00:00:00|117692.5|117357.5|117523.7|117323.7|117707.5|117466.5|117483.1|117317.2|284
1631577900000|2021-09-14 00:05:00|117472|117372|117546.1|117446.1|117550.5|117450.5|117466.1|117315.9|258
1631578200000|2021-09-14 00:10:00|117548|117448|117497.5|117397.5|117562.7|117462.7|117469.6|117369.6|169
1631578500000|2021-09-14 00:15:00|117499.5|117399.5|117503.1|117403.1|117509.4|117409.4|117471.1|117371.1|190
1631578800000|2021-09-14 00:20:00|117503|117403|117400.4|117300.4|117503.1|117403.1|117395|117295|248
1631579100000|2021-09-14 00:25:00|117405.8|117305.8|117370.1|117270.1|117438.3|117338.3|117366.5|117266.5|228
1631579400000|2021-09-14 00:30:00|117366.1|117266.1|117309.2|117209.2|117385.4|117285.4|117287.5|117187.5|301
1631579700000|2021-09-14 00:35:00|117307.9|117207.9|117263.5|117163.5|117307.9|117207.9|117237.1|117137.1|283
1631580000000|2021-09-14 00:40:00|117266.5|117166.5|117248.5|117148.5|117267.5|117167.5|117219.2|117119.2|255
1631580300000|2021-09-14 00:45:00|117245.5|117145.5|117331|117231|117334.7|117234.7|117229|117129|222
1631580600000|2021-09-14 00:50:00|117334.5|117234.5|117330|117230|117348.9|117248.9|117294.5|117194.5|175
1631580900000|2021-09-14 00:55:00|117326|117226|117331|117231|117332.9|117232.9|117301|117201|121
1631581200000|2021-09-14 01:00:00|117332.5|117232.5|117419.9|117319.9|117437.7|117337.7|117325.4|117225.4|222
1631581500000|2021-09-14 01:05:00|117419.4|117319.4|117412.5|117312.5|117435|117335|117388.4|117288.4|185
1631581800000|2021-09-14 01:10:00|117410.5|117310.5|117421.5|117321.5|117425.9|117325.9|117384|117284|184
1631582100000|2021-09-14 01:15:00|117419.5|117319.5|117350|117250|117422.5|117322.5|117341.5|117241.5|179
1631582400000|2021-09-14 01:20:00|117350.6|117250.6|117288|117188|117352|117252|117260.5|117160.5|287
1631582700000|2021-09-14 01:25:00|117295.4|117195.4|117273.1|117173.1|117374.2|117205|117269.6|117169.6|169
1631583000000|2021-09-14 01:30:00|117268.1|117168.1|117335|117235|117342.9|117242.9|117255.5|117155.5|300
1631583300000|2021-09-14 01:35:00|117335.9|117235.9|117357.9|117257.9|117370.7|117270.7|117327.2|117227.2|304
1631583600000|2021-09-14 01:40:00|117360|117260|117360.4|117260.4|117387|117287|117357|117257|210
1631583900000|2021-09-14 01:45:00|117360.6|117260.6|117386.2|117286.2|117386.2|117286.2|117353|117253|186
1631584200000|2021-09-14 01:50:00|117390.7|117290.7|117355|117255|117411.1|117311.1|117348.4|117248.4|245
1631584500000|2021-09-14 01:55:00|117361.2|117261.2|117375.4|117275.4|117388.2|117288.2|117345|117245|116
1631584800000|2021-09-14 02:00:00|117375.5|117275.5|117332.7|117232.7|117387.9|117287.9|117317.9|117217.9|205
1631585100000|2021-09-14 02:05:00|117333|117233|117323.4|117223.4|117364.1|117264.1|117313.5|117213.5|148
1631585400000|2021-09-14 02:10:00|117322.1|117222.1|117311.9|117211.9|117355|117255|117299|117199|213
1631585700000|2021-09-14 02:15:00|117310.6|117210.6|117285|117185|117310.6|117210.6|117249.6|117149.6|233
1631586000000|2021-09-14 02:20:00|117287|117187|117280.1|117180.1|117294.6|117194.6|117263|117163|203
1631586300000|2021-09-14 02:25:00|117282.4|117182.4|117288|117188|117298|117198|117268.4|117168.4|159
1631586600000|2021-09-14 02:30:00|117285|117185|117286.5|117186.5|117317|117217|117277.5|117177.5|152
1631586900000|2021-09-14 02:35:00|117290.5|117190.5|117274.5|117174.5|117297|117197|117269.1|117169.1|96
1631587200000|2021-09-14 02:40:00|117272.5|117172.5|117207.5|117107.5|117272.5|117172.5|117201.2|117101.2|255
1631587500000|2021-09-14 02:45:00|117202.5|117102.5|117167.9|117067.9|117212|117112|117152|117052|228
1631587800000|2021-09-14 02:50:00|117163.5|117063.5|117207.9|117107.9|117219.1|117119.1|117156.9|117056.9|222
1631588100000|2021-09-14 02:55:00|117209.9|117109.9|117255.5|117155.5|117265|117165|117208|117108|148
1631588400000|2021-09-14 03:00:00|117257.9|117157.9|117262.9|117162.9|117269.9|117169.9|117243.1|117143.1|230
1631588700000|2021-09-14 03:05:00|117265|117165|117296.5|117196.5|117297.4|117197.4|117235|117135|149
1631589000000|2021-09-14 03:10:00|117297.4|117197.4|117317.5|117217.5|117333.5|117233.5|117296.5|117196.5|136
1631589300000|2021-09-14 03:15:00|117315.6|117215.6|117337.2|117237.2|117337.2|117237.2|117287.2|117187.2|127
1631589600000|2021-09-14 03:20:00|117337|117237|117327.5|117227.5|117345|117245|117317.5|117217.5|88
1631589900000|2021-09-14 03:25:00|117328|117228|117307.5|117207.5|117338.5|117238.5|117299.1|117199.1|138
1631590200000|2021-09-14 03:30:00|117305|117205|117338.5|117238.5|117343.5|117243.5|117304.1|117204.1|66
1631590500000|2021-09-14 03:35:00|117339|117239|117357|117257|117358.5|117258.5|117338|117238|38
1631590800000|2021-09-14 03:40:00|117349.5|117249.5|117364.5|117264.5|117392.4|117292.4|117345.9|117245.9|107
1631591100000|2021-09-14 03:45:00|117364|117264|117341.9|117241.9|117364|117264|117335.4|117235.4|184
1631591400000|2021-09-14 03:50:00|117344|117244|117334.9|117234.9|117364.5|117264.5|117328.5|117228.5|130
1631591700000|2021-09-14 03:55:00|117335.4|117235.4|117361|117261|117361|117261|117322.9|117222.9|70
1631592000000|2021-09-14 04:00:00|117369|117269|117375|117275|117430.5|117285|117365|117219.9|93
1631592300000|2021-09-14 04:05:00|117375.9|117275.9|117352|117252|117385.4|117285.4|117351.6|117251.6|27
1631592600000|2021-09-14 04:10:00|117351.1|117251.1|117324.6|117224.6|117363.6|117263.6|117316.9|117216.9|108
1631592900000|2021-09-14 04:15:00|117324.1|117224.1|117356.5|117256.5|117364.1|117264.1|117314.4|117214.4|168
1631593200000|2021-09-14 04:20:00|117353.4|117253.4|117337.4|117237.4|117363.9|117263.9|117336.9|117236.9|105
1631593500000|2021-09-14 04:25:00|117335|117235|117308.7|117208.7|117339.2|117239.2|117307.9|117207.9|134
1631593800000|2021-09-14 04:30:00|117309.5|117209.5|117289|117189|117320|117220|117278.9|117178.9|149
1631594100000|2021-09-14 04:35:00|117290|117190|117309.5|117209.5|117377.5|117225|117265|117165|113
1631594400000|2021-09-14 04:40:00|117310|117210|117339.9|117239.9|117400.5|117250|117309|117194.5|131
1631594700000|2021-09-14 04:45:00|117339|117239|117340.2|117240.2|117341.1|117241.1|117319.5|117219.5|119
1631595000000|2021-09-14 04:50:00|117341.2|117241.2|117342.5|117242.5|117355|117255|117329|117229|98
1631595300000|2021-09-14 04:55:00|117342.9|117242.9|117291.5|117191.5|117355|117255|117281.9|117181.9|161
1631595600000|2021-09-14 05:00:00|117291.7|117191.7|117261.2|117161.2|117291.7|117191.7|117228.2|117128.2|241
1631595900000|2021-09-14 05:05:00|117263|117163|117268.4|117168.4|117285|117185|117261|117161|113
1631596200000|2021-09-14 05:10:00|117268.9|117168.9|117244.1|117144.1|117275.9|117175.9|117239.9|117139.9|100
1631596500000|2021-09-14 05:15:00|117245.5|117145.5|117203.1|117103.1|117257.5|117157.5|117181.1|117031.2|189
1631596800000|2021-09-14 05:20:00|117207.9|117107.9|117169.2|117069.2|117219.5|117119.5|117155|117055|269
1631597100000|2021-09-14 05:25:00|117170.1|117070.1|117195|117095|117243.2|117100.2|117135|117035|185
1631597400000|2021-09-14 05:30:00|117202.1|117102.1|117197|117097|117209|117109|117170.5|117070.5|172
1631597700000|2021-09-14 05:35:00|117202|117102|117209.5|117109.5|117220|117120|117189.5|117089.5|145
1631598000000|2021-09-14 05:40:00|117209.9|117109.9|117219.9|117119.9|117229.5|117129.5|117189.5|117089.5|161
1631598300000|2021-09-14 05:45:00|117220.4|117120.4|117212.1|117112.1|117225.5|117125.5|117199|117099|146
1631598600000|2021-09-14 05:50:00|117212.6|117112.6|117209|117109|117236.4|117136.4|117197.1|117097.1|139
1631598900000|2021-09-14 05:55:00|117209.5|117109.5|117244|117144|117267.5|117167.5|117208|117108|252
1631599200000|2021-09-14 06:00:00|117244.5|117144.5|117246.4|117146.4|117255.4|117155.4|117224|117124|192
1631599500000|2021-09-14 06:05:00|117252.9|117152.9|117262.9|117162.9|117263.5|117163.5|117242|117142|211
1631599800000|2021-09-14 06:10:00|117263.4|117163.4|117265|117165|117294|117194|117261|117161|197
1631600100000|2021-09-14 06:15:00|117264.5|117164.5|117249|117149|117274.1|117174.1|117229.5|117129.5|112
1631600400000|2021-09-14 06:20:00|117255.4|117155.4|117215|117115|117258.1|117158.1|117215|117115|122
1631600700000|2021-09-14 06:25:00|117216.4|117116.4|117178.2|117078.2|117228.5|117128.5|117178.1|117078.1|118
1631601000000|2021-09-14 06:30:00|117174.1|117074.1|117169.1|117069.1|117185|117085|117156.2|117056.2|74
1631601300000|2021-09-14 06:35:00|117168.6|117068.6|117219|117119|117219|117119|117165|117065|57
1631601600000|2021-09-14 06:40:00|117224.6|117124.6|117221|117121|117235.7|117135.7|117208|117108|37
1631601900000|2021-09-14 06:45:00|117221.5|117121.5|117221.7|117121.7|117223.5|117123.5|117209.5|117109.5|17
1631602200000|2021-09-14 06:50:00|117222.2|117122.2|117218.5|117118.5|117224.7|117124.7|117216|117116|19
1631602500000|2021-09-14 06:55:00|117219.2|117119.2|117222.7|117122.7|117229.7|117129.7|117218.5|117118.5|29
1631602800000|2021-09-14 07:00:00|117222.2|117122.2|117175.9|117075.9|117272.6|117130|117175.9|117023.1|79
1631603100000|2021-09-14 07:05:00|117176.9|117076.9|117108|117008|117178.5|117078.5|117101.9|116941.6|86
1631603400000|2021-09-14 07:10:00|117107.5|117007.5|117107|116907|117160.5|117008|117074|116895.1|70
1631603700000|2021-09-14 07:15:00|117108|116908|117057.5|116857.5|117128|116928|116932|116657|175
1631604000000|2021-09-14 07:20:00|117057|116857|117050.5|116850.5|117062.5|116919.5|117012.4|116820|102
1631604300000|2021-09-14 07:25:00|117051.5|116851.5|117027|116827|117053.5|116894|116991|116826|54
1631604600000|2021-09-14 07:30:00|117027.5|116827.5|117001.7|116901.7|117047.2|116901.7|116982.2|116827|58
1631604900000|2021-09-14 07:35:00|116999.4|116899.4|117101.6|116901.6|117144|116944|116995|116854.5|47
1631605200000|2021-09-14 07:40:00|117101.1|116901.1|117061|116961|117112|116968.5|117059|116900|43
1631605500000|2021-09-14 07:45:00|117060|116960|117039|116939|117064.5|116964.5|117039|116939|22
1631605800000|2021-09-14 07:50:00|117035|116935|117051|116951|117051|116951|117034|116934|13
1631606100000|2021-09-14 07:55:00|117054.5|116954.5|117074.5|116974.5|117105.5|116978|117050|116900|52
1631606400000|2021-09-14 08:00:00|117078|116978|117163|116963|117176.3|117013|117074.5|116954.5|57
1631606700000|2021-09-14 08:05:00|117113|117013|117131|117031|117131|117031|117107|117007|25
1631607000000|2021-09-14 08:10:00|117132.6|117032.6|117125|117025|117132.6|117032.6|117122.5|117022.5|22
1631607300000|2021-09-14 08:15:00|117126|117026|117130|117030|117131|117031|117124|117024|12
1631607600000|2021-09-14 08:20:00|117125.5|117025.5|117130.4|117030.4|117130.4|117030.4|117123.5|117023.5|10
1631607900000|2021-09-14 08:25:00|117125.4|117025.4|117128.5|117028.5|117134|117034|117125.4|117025.4|10
1631608200000|2021-09-14 08:30:00|117123.5|117023.5|117128.5|117028.5|117128.5|117028.5|117123.5|117023.5|2
1631608500000|2021-09-14 08:35:00|117127|117027|117121|117021|117128|117028|117117.5|117017.5|13
1631608800000|2021-09-14 08:40:00|117118|117018|117123.5|117023.5|117123.5|117023.5|117118|117018|3
1631609100000|2021-09-14 08:45:00|117129.5|117029.5|117123.5|117023.5|117130|117030|117119|117019|9
1631609400000|2021-09-14 08:50:00|117126|117026|117243.5|117043.5|117243.5|117066|117123.5|117005.6|22
1631609700000|2021-09-14 08:55:00|117242.5|117042.5|117258.5|117158.5|117287.9|117162.9|117229|117042|64
1631610000000|2021-09-14 09:00:00|117250|117150|117308.5|117108.5|117308.5|117158|117241.9|117108.5|11
1631610300000|2021-09-14 09:05:00|117309|117109|117272|117072|117310.5|117153.5|117217|117064|39
1631610600000|2021-09-14 09:10:00|117277.5|117077.5|117294.5|117094.5|117299.5|117099.5|117272|117072|11
1631610900000|2021-09-14 09:15:00|117283|117083|117284|117084|117284|117122.5|117222.5|117079|6
1631611200000|2021-09-14 09:20:00|117236.5|117136.5|117225.5|117125.5|117240.5|117140.5|117225.5|117125.5|17
1631611500000|2021-09-14 09:25:00|117230.5|117130.5|117219|117119|117230.5|117130.5|117219|117119|5
1631611800000|2021-09-14 09:30:00|117218|117118|117203|117103|117257|117118|117182|117026|38
1631612100000|2021-09-14 09:35:00|117205.5|117105.5|117217.5|117117.5|117221.5|117121.5|117203.5|117103.5|19
1631612400000|2021-09-14 09:40:00|117216.5|117116.5|117293.5|117093.5|117328.5|117163.5|117215.5|117090.5|52
1631612700000|2021-09-14 09:45:00|117296.5|117096.5|117295|117095|117310.1|117165.9|117265.9|117095|16
1631613000000|2021-09-14 09:50:00|117298.5|117098.5|117280.1|117080.1|117303|117103|117280.1|117080.1|15
1631613300000|2021-09-14 09:55:00|117294.4|117094.4|117284|117084|117295|117145|117231.7|117079.2|16
1631613600000|2021-09-14 10:00:00|117286|117086|117256|117056|117286|117134.4|117223.7|117056|13
1631613900000|2021-09-14 10:05:00|117256.5|117056.5|117252.5|117052.5|117262.5|117062.5|117252.5|117052.5|10
1631614200000|2021-09-14 10:10:00|117251.5|117051.5|117250.5|117050.5|117262.5|117062.5|117239.5|117039.5|7
1631614500000|2021-09-14 10:15:00|117251|117051|117271.5|117071.5|117284|117084|117248|117048|21
1631614800000|2021-09-14 10:20:00|117272|117072|117268.5|117068.5|117279.1|117079.1|117265|117065|19
1631615100000|2021-09-14 10:25:00|117278.5|117078.5|117293.5|117093.5|117295.7|117144.7|117235.9|117065.5|30
1631615400000|2021-09-14 10:30:00|117295|117095|117297.5|117097.5|117297.5|117136.5|117236.5|117077.5|19
1631615700000|2021-09-14 10:35:00|117293.5|117093.5|117281.5|117081.5|117297.5|117152.5|117252.5|117081.5|7
1631616000000|2021-09-14 10:40:00|117276.5|117076.5|117276|117076|117294.5|117094.5|117266|117066|9
1631616300000|2021-09-14 10:45:00|117278.9|117078.9|117283.5|117083.5|117288.2|117123|117223|117074|13
1631616600000|2021-09-14 10:50:00|117281|117081|117281.5|117081.5|117282|117082|117273.5|117073.5|6
1631616900000|2021-09-14 10:55:00|117273|117073|117272.5|117072.5|117282.5|117082.5|117272.5|117072.5|7
1631617200000|2021-09-14 11:00:00|117267|117067|117275|117075|117276.5|117076.5|117263|117063|16
1631617500000|2021-09-14 11:05:00|117267|117067|117246.5|117046.5|117276|117100|117200|117035.1|13
1631617800000|2021-09-14 11:10:00|117235.5|117035.5|117279.5|117079.5|117283|117083|117235.5|117035.5|16
1631618100000|2021-09-14 11:15:00|117273.1|117073.1|117235|117035|117287.1|117138|117221.9|117035|124
1631618400000|2021-09-14 11:20:00|117237.5|117037.5|117198.9|116998.9|117237.5|117090.6|117156.2|116988.5|33
1631618700000|2021-09-14 11:25:00|117198.7|116998.7|117188.5|116988.5|117216.8|117016.8|117149.2|116949.2|122
1631619000000|2021-09-14 11:30:00|117189|116989|117106.5|117006.5|117195.1|117025|117106.5|116943|33
1631619300000|2021-09-14 11:35:00|117164|116964|117142.4|116942.4|117164|116964|117134|116934|14
1631619600000|2021-09-14 11:40:00|117092.9|116992.9|117092.9|116992.9|117145.4|116992.9|117092.9|116945.4|3
1631619900000|2021-09-14 11:45:00|117145.4|116945.4|117122.9|117022.9|117171.9|117022.9|117092.9|116945.4|16
1631620200000|2021-09-14 11:50:00|117123.9|117023.9|117247|117047|117247|117093.5|117123.9|116976.9|98
1631620500000|2021-09-14 11:55:00|117248|117048|117210.6|117010.6|117248|117065.9|117165.9|117010.1|21
1631620800000|2021-09-14 12:00:00|117211.1|117011.1|117177|116977|117232|117059.5|117155|116970.5|87
1631621100000|2021-09-14 12:05:00|117177.5|116977.5|117190|116990|117199.5|116999.5|117171.5|116971.5|16
1631621400000|2021-09-14 12:10:00|117191|116991|117196.5|116996.5|117200.5|117000.5|117191|116991|16
1631621700000|2021-09-14 12:15:00|117194|116994|117175.5|116975.5|117200.5|117000.5|117166.5|116966.5|15
1631622000000|2021-09-14 12:20:00|117170.1|116970.1|117175|116975|117175|117024|117119|116970|6
1631622300000|2021-09-14 12:25:00|117170.1|116970.1|117157.5|116957.5|117175|116975|117156|116956|11
1631622600000|2021-09-14 12:30:00|117141.5|116941.5|116923.7|116723.7|117141.5|116941.5|116923.7|116723.7|115
1631622900000|2021-09-14 12:35:00|116938.8|116738.8|117063.4|116863.4|117075|116875|116930.1|116730.1|83
1631623200000|2021-09-14 12:40:00|117063.9|116863.9|117028.4|116828.4|117063.9|116863.9|117014.2|116814.2|44
1631623500000|2021-09-14 12:45:00|117027.9|116827.9|116958.5|116758.5|117027.9|116827.9|116951.9|116751.9|27
1631623800000|2021-09-14 12:50:00|116961.1|116761.1|116878.6|116678.6|116967|116767|116875|116675|77
1631624100000|2021-09-14 12:55:00|116885.1|116685.1|116925|116725|116932|116732|116860|116660|66
1631624400000|2021-09-14 13:00:00|116924.2|116724.2|116894.6|116694.6|116925.1|116745|116845|116670.1|24
1631624700000|2021-09-14 13:05:00|116894.1|116694.1|116869.7|116669.7|116908|116745|116845|116669.7|27
1631625000000|2021-09-14 13:10:00|116875|116675|116898.7|116698.7|116898.7|116698.7|116875|116675|9
1631625300000|2021-09-14 13:15:00|116897.7|116697.7|116900.1|116700.1|116905|116735|116835|116690.1|12
1631625600000|2021-09-14 13:20:00|116890.1|116690.1|116914.2|116714.2|116944.2|116776.2|116876.2|116685|19
1631625900000|2021-09-14 13:25:00|116914.7|116714.7|116884|116684|116914.7|116779.3|116834.5|116684|57
1631626200000|2021-09-14 13:30:00|116882|116682|116939|116839|116942|116839|116824.6|116676.6|62
1631626500000|2021-09-14 13:35:00|116936.8|116836.8|116985|116785|116985|116836.8|116910.5|116760.5|47
1631626800000|2021-09-14 13:40:00|116985.5|116785.5|117059|116859|117059|116904.2|116945|116785.5|55
1631627100000|2021-09-14 13:45:00|117058.5|116858.5|117013.1|116813.1|117066|116902|116959.5|116807|81
1631627400000|2021-09-14 13:50:00|117013.5|116813.5|116981.9|116881.9|117060|116896|116927|116774.5|156
1631627700000|2021-09-14 13:55:00|116981.7|116881.7|117048|116848|117048.5|116900.7|116979.5|116847.5|48
1631628000000|2021-09-14 14:00:00|117048.5|116848.5|117140.6|117040.6|117180|117046|117038.7|116848.5|125
1631628300000|2021-09-14 14:05:00|117137.2|117037.2|117102.4|116902.4|117137.2|117037.2|117048|116894.9|112
1631628600000|2021-09-14 14:10:00|117121.6|116921.6|117155|116955|117155|117000.5|117081.5|116918|65
1631628900000|2021-09-14 14:15:00|117154.5|116954.5|117140.5|116940.5|117155|117004.5|117083|116934.5|38
1631629200000|2021-09-14 14:20:00|117141.5|116941.5|117150|116950|117150.5|116950.5|117141.5|116941.5|10
1631629500000|2021-09-14 14:25:00|117151|116951|117187|116987|117242|117062|117107|116950|87
1631629800000|2021-09-14 14:30:00|117187.5|116987.5|117129.6|117029.6|117188|117037.5|117129.5|116981.5|27
1631630100000|2021-09-14 14:35:00|117130|117030|117157|117057|117157.5|117057.5|117130|117030|51
1631630400000|2021-09-14 14:40:00|117157.5|117057.5|117205.5|117005.5|117222.5|117060|117157|117005.5|16
1631630700000|2021-09-14 14:45:00|117205.2|117005.2|117183.5|116983.5|117205.2|117005.2|117170.5|116970.5|52
1631631000000|2021-09-14 14:50:00|117184|116984|117194.6|116994.6|117194.6|117046|117126.3|116975|42
1631631300000|2021-09-14 14:55:00|117194.3|116994.3|117127.6|117027.6|117194.8|117027.6|117124.5|116971.5|34
1631631600000|2021-09-14 15:00:00|117128|117028|117075.5|116975.5|117179.6|117037|117057.5|116957.5|98
1631631900000|2021-09-14 15:05:00|117076|116976|117118|116918|117118.7|116993.3|117072|116912.8|62
1631632200000|2021-09-14 15:10:00|117115|116915|116967.5|116867.5|117125|116948.5|116965|116830.5|99
1631632500000|2021-09-14 15:15:00|116968.5|116868.5|117028.5|116828.5|117030.4|116883|116965.3|116828|33
1631632800000|2021-09-14 15:20:00|117029|116829|117014.5|116814.5|117029.5|116872|116968.3|116814|12
1631633100000|2021-09-14 15:25:00|117013.8|116813.8|117019|116819|117025.5|116872.5|116942.7|116813|50
1631633400000|2021-09-14 15:30:00|117019.5|116819.5|117031|116831|117035.1|116835.1|117019.5|116819.5|17
1631633700000|2021-09-14 15:35:00|117030.5|116830.5|117035.5|116835.5|117036|116836|117030.5|116830.5|13
1631634000000|2021-09-14 15:40:00|117036|116836|117092|116892|117092|116939.4|116985|116835|58
1631634300000|2021-09-14 15:45:00|117092.5|116892.5|117069.5|116869.5|117093|116942.5|117018.5|116869.5|29
1631634600000|2021-09-14 15:50:00|117070|116870|117073.5|116873.5|117073.5|116873.5|117070|116870|6
1631634900000|2021-09-14 15:55:00|117074|116874|117073.5|116873.5|117118.1|116949|117049|116872.5|60
1631635200000|2021-09-14 16:00:00|117074|116874|117054.7|116854.7|117076|116876|117054.2|116854.2|22
1631635500000|2021-09-14 16:05:00|117049.1|116849.1|117051.6|116851.6|117058.5|116858.5|117034.1|116834.1|10
1631636400000|2021-09-14 16:20:00|117052.6|116852.6|117023.2|116823.2|117055.5|116880.2|116976.9|116822.9|38
1631636700000|2021-09-14 16:25:00|117023|116823|116963.5|116863.5|117036.2|116881.5|116963|116823|38
1631637000000|2021-09-14 16:30:00|116963|116863|116968.5|116868.5|116969|116869|116960.9|116860.9|11
1631637300000|2021-09-14 16:35:00|116969|116869|117027.5|116827.5|117027.5|116877.5|116969|116827.5|14
1631637600000|2021-09-14 16:40:00|117028|116828|117026|116826|117033|116833|117026|116826|13
1631637900000|2021-09-14 16:45:00|117026.5|116826.5|117029.5|116829.5|117029.5|116829.5|117026.5|116826.5|5
1631638200000|2021-09-14 16:50:00|117029|116829|116977|116877|117029|116877|116977|116826.5|11
1631638500000|2021-09-14 16:55:00|116978.7|116878.7|117045.5|116845.5|117045.5|116904|116978.7|116830.5|46
1631638800000|2021-09-14 17:00:00|117044.5|116844.5|116992|116892|117044.5|116892|116990|116840|20
1631639100000|2021-09-14 17:05:00|116991.5|116891.5|117122|116922|117127.5|116944.5|116991.5|116891.5|79
1631639400000|2021-09-14 17:10:00|117122.5|116922.5|117138.5|116938.5|117138.5|116938.5|117116.6|116916.6|26
1631639700000|2021-09-14 17:15:00|117139|116939|117136|116936|117139|116939|117134.5|116934.5|9
1631640000000|2021-09-14 17:20:00|117135.5|116935.5|117132|116932|117141|116991|117074.2|116932|37
1631640300000|2021-09-14 17:25:00|117130.5|116930.5|117067|116967|117130.5|116972.1|117067|116916|29
1631640600000|2021-09-14 17:30:00|117068.5|116968.5|117127|116927|117136.5|116982.5|117068.5|116925.9|32
1631640900000|2021-09-14 17:35:00|117126.5|116926.5|117064|116964|117127|116976|117064|116925.5|19
1631641200000|2021-09-14 17:40:00|117065|116965|117069|116969|117069|116969|117065|116965|4
1631641500000|2021-09-14 17:45:00|117068.3|116968.3|117071|116971|117071.6|116971.6|117066|116966|21
1631641800000|2021-09-14 17:50:00|117070.8|116970.8|117062.1|116962.1|117071.6|116971.6|117057.6|116957.6|15
1631642100000|2021-09-14 17:55:00|117062.6|116962.6|117069.3|116969.3|117070.3|116970.3|117061.8|116961.8|13
1631642400000|2021-09-14 18:00:00|117070.3|116970.3|117071.6|116971.6|117071.6|116971.6|117070.3|116970.3|6
1631643000000|2021-09-14 18:10:00|117070.6|116970.6|117081.5|116981.5|117090.6|116990.6|117068.8|116968.8|17
1631643300000|2021-09-14 18:15:00|117083|116983|117087|116987|117088.2|116988.2|117083|116983|6
1631643600000|2021-09-14 18:20:00|117136.5|116936.5|117174.5|116974.5|117182.9|117014.7|117108|116936.5|32
1631643900000|2021-09-14 18:25:00|117175|116975|117174.5|116974.5|117175|116975|117174.5|116974.5|2
1631644200000|2021-09-14 18:30:00|117175|116975|117176|116976|117176|116976|117175|116975|4
1631644500000|2021-09-14 18:35:00|117176.5|116976.5|117178.5|116978.5|117181.5|116981.5|117176.5|116976.5|12
1631644800000|2021-09-14 18:40:00|117129|117029|117232|117032|117232.1|117071.9|117118.5|116975.7|51
1631645100000|2021-09-14 18:45:00|117231.5|117031.5|117234|117134|117285.8|117136|117229|117031|60
1631645400000|2021-09-14 18:50:00|117234.5|117134.5|117292|117092|117328.3|117139|117234|117091.6|32
1631645700000|2021-09-14 18:55:00|117292.5|117092.5|117268.7|117068.7|117292.5|117092.5|117268.7|117068.7|12
1631646000000|2021-09-14 19:00:00|117262.5|117062.5|117278.2|117078.2|117284|117084|117262.5|117062.5|18
1631646300000|2021-09-14 19:05:00|117283.5|117083.5|117294|117094|117295|117139.1|117239.1|117081.5|37
1631646600000|2021-09-14 19:10:00|117294.5|117094.5|117327|117127|117344.5|117168.3|117257.3|117093.5|33
1631646900000|2021-09-14 19:15:00|117328|117128|117318|117118|117335|117135|117318|117118|30
1631647200000|2021-09-14 19:20:00|117318.5|117118.5|117242|117142|117328|117173|117238.2|117114.5|43
1631647500000|2021-09-14 19:25:00|117242.3|117142.3|117291.6|117091.6|117313.1|117143.3|117242.3|117091.1|56
1631647800000|2021-09-14 19:30:00|117290.1|117090.1|117260.6|117060.6|117290.1|117090.1|117260.6|117060.6|6
1631648100000|2021-09-14 19:35:00|117281|117081|117280.3|117080.3|117281|117081|117278.1|117078.1|5
1631648400000|2021-09-14 19:40:00|117281.3|117081.3|117285.3|117085.3|117285.8|117085.8|117281.3|117081.3|23
1631648700000|2021-09-14 19:45:00|117287.5|117087.5|117298.8|117098.8|117299.3|117099.3|117287.5|117087.5|20
1631649000000|2021-09-14 19:50:00|117313.9|117113.9|117314.5|117114.5|117320.5|117120.5|117313.9|117113.9|48
1631649300000|2021-09-14 19:55:00|117315|117115|117269.5|117169.5|117319.5|117170|117269.5|117114.5|8
1631664000000|2021-09-15 00:00:00|117325|117125|117414|117214|117426|117223.5|117302|116967|283
1631664300000|2021-09-15 00:05:00|117411|117211|117360|117260|117429|117264.5|117331|117178.5|224
1631664600000|2021-09-15 00:10:00|117361.5|117261.5|117387|117287|117458|117311|117337.5|117228.5|190
1631664900000|2021-09-15 00:15:00|117380.5|117280.5|117378|117278|117437.5|117287|117332|117192|276
1631665200000|2021-09-15 00:20:00|117378.5|117278.5|117413.1|117313.1|117429.3|117329.3|117376|117276|303
1631665500000|2021-09-15 00:25:00|117413|117313|117439.7|117339.7|117450.5|117350.5|117413|117313|165
1631665800000|2021-09-15 00:30:00|117440.7|117340.7|117425|117325|117446.5|117346.5|117399.5|117299.5|145
1631666100000|2021-09-15 00:35:00|117425.4|117325.4|117406.9|117306.9|117436.2|117336.2|117404.1|117304.1|137
1631666400000|2021-09-15 00:40:00|117407.5|117307.5|117373.1|117273.1|117443.7|117307.5|117366.9|117241.7|193
1631666700000|2021-09-15 00:45:00|117370.7|117270.7|117356.9|117256.9|117397.2|117297.2|117353.5|117253.5|130
1631667000000|2021-09-15 00:50:00|117357.9|117257.9|117346.5|117246.5|117360.5|117260.5|117317|117217|228
1631667300000|2021-09-15 00:55:00|117345|117245|117321.2|117221.2|117349|117249|117321.2|117221.2|165
1631667600000|2021-09-15 01:00:00|117318.7|117218.7|117318.1|117218.1|117346.7|117246.7|117299.1|117199.1|164
1631667900000|2021-09-15 01:05:00|117317.7|117217.7|117369.7|117269.7|117370.5|117270.5|117317.7|117217.7|168
1631668200000|2021-09-15 01:10:00|117363.1|117263.1|117390.2|117290.2|117391.1|117291.1|117348.4|117248.4|206
1631668500000|2021-09-15 01:15:00|117387.7|117287.7|117360.7|117260.7|117387.7|117287.7|117348.9|117248.9|185
1631668800000|2021-09-15 01:20:00|117361.2|117261.2|117405|117305|117406.7|117306.7|117348.4|117248.4|174
1631669100000|2021-09-15 01:25:00|117406.2|117306.2|117378|117278|117408.7|117308.7|117367.7|117267.7|176
1631669400000|2021-09-15 01:30:00|117379.7|117279.7|117390.2|117290.2|117405|117305|117368.9|117268.9|133
1631669700000|2021-09-15 01:35:00|117388.4|117288.4|117367|117267|117436.4|117290.2|117344.1|117235.2|211
1631670000000|2021-09-15 01:40:00|117369.2|117269.2|117393.5|117293.5|117395.5|117295.5|117358.5|117258.5|198
1631670300000|2021-09-15 01:45:00|117391.9|117291.9|117441.2|117341.2|117445.5|117345.5|117383|117283|212
1631670600000|2021-09-15 01:50:00|117442.7|117342.7|117428.9|117328.9|117449.8|117349.8|117411.9|117311.9|237
1631670900000|2021-09-15 01:55:00|117427.4|117327.4|117445|117345|117455|117355|117409.5|117309.5|155
1631671200000|2021-09-15 02:00:00|117449.5|117349.5|117486.9|117386.9|117508.4|117408.4|117435.5|117335.5|287
1631671500000|2021-09-15 02:05:00|117485.9|117385.9|117454.7|117354.7|117496.6|117396.6|117447.9|117347.9|134
1631671800000|2021-09-15 02:10:00|117451.9|117351.9|117451.6|117351.6|117461.5|117361.5|117443|117343|131
1631672100000|2021-09-15 02:15:00|117451.1|117351.1|117355.4|117255.4|117451.1|117351.1|117348.1|117207.2|209
1631672400000|2021-09-15 02:20:00|117356.1|117256.1|117318.9|117218.9|117369.4|117269.4|117289.9|117189.9|372
1631672700000|2021-09-15 02:25:00|117320.2|117220.2|117314.5|117214.5|117339.5|117239.5|117297.9|117197.9|304
1631673000000|2021-09-15 02:30:00|117310.7|117210.7|117213.6|117113.6|117310.7|117210.7|117204|117058.7|299
1631673300000|2021-09-15 02:35:00|117212.6|117112.6|117212.2|117112.2|117233.1|117133.1|117181.6|117081.6|291
1631673600000|2021-09-15 02:40:00|117212.5|117112.5|117275.7|117175.7|117285.4|117185.4|117202.5|117102.5|301
1631673900000|2021-09-15 02:45:00|117272.4|117172.4|117259.4|117159.4|117282.4|117182.4|117244.7|117144.7|188
1631674200000|2021-09-15 02:50:00|117257.9|117157.9|117275|117175|117314.5|117214.5|117248|117148|222
1631674500000|2021-09-15 02:55:00|117275.5|117175.5|117215|117115|117312.7|117176.1|117209.9|117072.7|217
1631674800000|2021-09-15 03:00:00|117214.2|117114.2|117189.4|117089.4|117232.7|117114.2|117179.5|117032.7|238
1631675100000|2021-09-15 03:05:00|117191.7|117091.7|117201.2|117101.2|117206.5|117106.5|117187.9|117087.9|187
1631675400000|2021-09-15 03:10:00|117199.5|117099.5|117203.2|117103.2|117203.2|117103.2|117175|117075|98
1631675700000|2021-09-15 03:15:00|117205|117105|117215.5|117115.5|117264.7|117117.5|117205|117063.7|105
1631676000000|2021-09-15 03:20:00|117223.5|117123.5|117211.7|117111.7|117225.5|117125.5|117200.4|117100.4|105
1631676300000|2021-09-15 03:25:00|117208.9|117108.9|117228.9|117128.9|117238.5|117138.5|117194.1|117094.1|105
1631676600000|2021-09-15 03:30:00|117228.4|117128.4|117184.5|117084.5|117229.5|117129.5|117184|117084|104
1631676900000|2021-09-15 03:35:00|117182|117082|117152.5|117052.5|117189|117089|117108.5|116971|158
1631677200000|2021-09-15 03:40:00|117151.7|117051.7|117230|117130|117315.8|117168.7|117149.5|117023|235
1631677500000|2021-09-15 03:45:00|117239|117139|117223.5|117123.5|117274.7|117145|117210.4|117068.9|133
1631677800000|2021-09-15 03:50:00|117228.1|117128.1|117247.4|117147.4|117303.7|117164.1|117226.9|117078.2|149
1631678100000|2021-09-15 03:55:00|117247.9|117147.9|117237.5|117137.5|117290.4|117158|117231.2|117086.4|156
1631678400000|2021-09-15 04:00:00|117239.7|117139.7|117179.7|117079.7|117270.4|117142.7|117177|117028.4|151
1631678700000|2021-09-15 04:05:00|117181.1|117081.1|117097.4|116997.4|117208.9|117081.1|117086.4|116937|237
1631679000000|2021-09-15 04:10:00|117100.2|117000.2|117052|116952|117127.7|117005.1|117017.4|116917.4|329
1631679300000|2021-09-15 04:15:00|117051.5|116951.5|117084.5|116984.5|117084.5|116984.5|117045.1|116945.1|118
1631679600000|2021-09-15 04:20:00|117084|116984|117105|117005|117105|117005|117073.4|116973.4|100
1631679900000|2021-09-15 04:25:00|117105.4|117005.4|117095|116995|117110.5|117010.5|117079.2|116979.2|79
1631680200000|2021-09-15 04:30:00|117099.5|116999.5|117146.5|117046.5|117149.5|117049.5|117099.5|116999.5|113
1631680500000|2021-09-15 04:35:00|117146.1|117046.1|117185|117085|117185.1|117085.1|117145|117045|109
1631680800000|2021-09-15 04:40:00|117175|117075|117158.4|117058.4|117180.7|117080.7|117138.4|117038.4|139
1631681100000|2021-09-15 04:45:00|117161.4|117061.4|117170.2|117070.2|117175|117075|117145|117045|94
1631681400000|2021-09-15 04:50:00|117177.1|117077.1|117170.2|117070.2|117190.2|117090.2|117152.7|117052.7|110
1631681700000|2021-09-15 04:55:00|117171.2|117071.2|117119.7|117019.7|117174.5|117074.5|117118.9|117018.9|108
1631682000000|2021-09-15 05:00:00|117121.1|117021.1|117105|117005|117159.7|117021.1|117101.1|116957.2|94
1631682300000|2021-09-15 05:05:00|117108.1|117008.1|117105|117005|117116.5|117016.5|117104.5|117004.5|74
1631682600000|2021-09-15 05:10:00|117114.1|117014.1|117098.4|116998.4|117128.5|117028.5|117088.7|116988.7|123
1631682900000|2021-09-15 05:15:00|117097.9|116997.9|117238.4|117038.4|117279|117096|117088.4|116966.4|377
1631683200000|2021-09-15 05:20:00|117242.5|117042.5|117184.5|117084.5|117280|117106.5|117168|117019|183
1631683500000|2021-09-15 05:25:00|117185|117085|117215.5|117115.5|117249.9|117149.9|117185|117039.5|137
1631683800000|2021-09-15 05:30:00|117220|117120|117225|117125|117243.6|117143.6|117187.5|117087.5|253
1631684100000|2021-09-15 05:35:00|117228.4|117128.4|117192.2|117092.2|117235|117135|117169.4|117069.4|162
1631684400000|2021-09-15 05:40:00|117186.5|117086.5|117175|117075|117187.5|117087.5|117148.7|117048.7|173
1631684700000|2021-09-15 05:45:00|117169.5|117069.5|117133.1|117033.1|117175|117075|117133.1|117033.1|73
1631685000000|2021-09-15 05:50:00|117133.5|117033.5|117086.4|116986.4|117143.5|117043.5|117085.9|116985.9|102
1631685300000|2021-09-15 05:55:00|117086.7|116986.7|117095.5|116995.5|117114.1|117014.1|117086.1|116986.1|157
1631685600000|2021-09-15 06:00:00|117100.5|117000.5|117146.2|117046.2|117163.6|117063.6|117080.8|116980.8|239
1631685900000|2021-09-15 06:05:00|117146.7|117046.7|117166.1|117066.1|117168.9|117068.9|117144.5|117044.5|142
1631686200000|2021-09-15 06:10:00|117167.5|117067.5|117122.1|117022.1|117167.5|117067.5|117115|117015|145
1631686500000|2021-09-15 06:15:00|117125|117025|117153.5|117053.5|117209.7|117063.1|117115|117009.7|217
1631686800000|2021-09-15 06:20:00|117152.1|117052.1|117137.5|117037.5|117202.2|117057.2|117109.6|117002.2|162
1631687100000|2021-09-15 06:25:00|117139.4|117039.4|117158.1|117058.1|117165|117065|117117.5|117017.5|156
1631687400000|2021-09-15 06:30:00|117159.4|117059.4|117166.1|117066.1|117169.1|117069.1|117147.5|117047.5|78
1631687700000|2021-09-15 06:35:00|117165|117065|117226.4|117126.4|117331.8|117176.5|117165|117062.4|138
1631688000000|2021-09-15 06:40:00|117225.9|117125.9|117203.2|117003.2|117260.1|117126.9|117200.1|117000.1|75
1631688300000|2021-09-15 06:45:00|117200|117000|117202.6|117002.6|117208.1|117008.1|117185.9|116985.9|145
1631688600000|2021-09-15 06:50:00|117202.1|117002.1|117189.2|116989.2|117211.7|117061.2|117140.9|116972.4|95
1631688900000|2021-09-15 06:55:00|117189.6|116989.6|117180.6|116980.6|117189.6|116989.6|117178.1|116978.1|103
1631689200000|2021-09-15 07:00:00|117181.1|116981.1|117184.6|116984.6|117184.6|116984.6|117174|116974|133
1631689500000|2021-09-15 07:05:00|117185.1|116985.1|117142.1|116942.1|117185.6|116998.9|117098.9|116938.1|114
1631689800000|2021-09-15 07:10:00|117102.4|117002.4|117163.4|116963.4|117202|117024.7|117091.1|116934|108
1631690100000|2021-09-15 07:15:00|117162.4|116962.4|117142.7|116942.7|117162.4|117012.7|117112.7|116933.7|57
1631690400000|2021-09-15 07:20:00|117142.1|116942.1|117085|116985|117146.7|116995|117082.5|116941.2|45
1631690700000|2021-09-15 07:25:00|117086|116986|117074.8|116874.8|117136.6|116986.5|117024|116870.7|98
1631691000000|2021-09-15 07:30:00|117074.6|116874.6|117045|116945|117141.4|116966.6|117018.1|116873.5|81
1631691300000|2021-09-15 07:35:00|117048.8|116948.8|117100|116900|117105|116948.8|117038.9|116878.1|34
1631691600000|2021-09-15 07:40:00|117090|116890|117112.8|116912.8|117155|116955|117085|116885|100
1631691900000|2021-09-15 07:45:00|117118.1|116918.1|117075.3|116875.3|117120.1|116945.1|117000|116857.4|61
1631692200000|2021-09-15 07:50:00|117075.4|116875.4|117079.8|116879.8|117091.6|116935.4|117026.4|116874.9|73
1631692500000|2021-09-15 07:55:00|117083.5|116883.5|117064.7|116864.7|117101.8|116967.1|117020|116862.8|111
1631692800000|2021-09-15 08:00:00|117067.5|116867.5|117061.1|116861.1|117067.5|116906.1|117006.1|116859.5|18
1631693100000|2021-09-15 08:05:00|117061|116861|117059.6|116859.6|117061.5|116907|117006|116859.5|13
1631693400000|2021-09-15 08:10:00|117059.7|116859.7|117064.5|116864.5|117067.6|116908.5|117006.5|116859.7|32
1631693700000|2021-09-15 08:15:00|117065|116865|117063.5|116863.5|117072.6|116914.7|117014.1|116863.5|20
1631694000000|2021-09-15 08:20:00|117062.5|116862.5|117064.5|116864.5|117070.5|116917.5|117017.5|116855|23
1631694300000|2021-09-15 08:25:00|117065|116865|117060.5|116860.5|117072.5|116914.5|117006.2|116860.5|22
1631694600000|2021-09-15 08:30:00|117004.5|116904.5|117065.5|116865.5|117071.4|116911.5|117004.5|116858.5|37
1631694900000|2021-09-15 08:35:00|117064|116864|117061.5|116861.5|117070.7|116906.2|117006|116859.5|20
1631695200000|2021-09-15 08:40:00|117018.5|116918.5|116977.2|116877.2|117065|116918.5|116977.2|116827.3|39
1631695500000|2021-09-15 08:45:00|116965.9|116865.9|116957|116857|117031.1|116880.7|116955.5|116782.1|85
1631695800000|2021-09-15 08:50:00|116934.5|116834.5|116945|116745|116979.5|116834.5|116870.5|116726|118
1631696100000|2021-09-15 08:55:00|116945.9|116745.9|116938|116738|116950.1|116794.2|116894.2|116738|14
1631696400000|2021-09-15 09:00:00|116939.5|116739.5|116950.1|116750.1|116950.1|116806.4|116901|116739.5|10
1631696700000|2021-09-15 09:05:00|116955|116755|116922.5|116722.5|116955|116800|116888.5|116722.5|19
1631697000000|2021-09-15 09:10:00|116923|116723|116930.1|116730.1|116934.5|116776.2|116873|116723|19
1631697300000|2021-09-15 09:15:00|116865|116765|116897.5|116697.5|116920.1|116767.6|116835.5|116671|57
1631697600000|2021-09-15 09:20:00|116904|116704|116853.6|116753.6|116940.8|116805.3|116853.6|116704|51
1631697900000|2021-09-15 09:25:00|116852.5|116752.5|116903.8|116703.8|116934.8|116772.8|116846.1|116683.8|51
1631698200000|2021-09-15 09:30:00|116902.3|116702.3|116889.7|116689.7|116902.8|116702.8|116886.3|116686.3|19
1631698500000|2021-09-15 09:35:00|116887|116687|116873.5|116673.5|116888|116688|116867|116667|29
1631698800000|2021-09-15 09:40:00|116875.9|116675.9|116869|116669|116899.5|116704.2|116804.2|116652|35
1631699100000|2021-09-15 09:45:00|116868.5|116668.5|116865.1|116665.1|116869|116669|116859.2|116659.2|14
1631699400000|2021-09-15 09:50:00|116868.5|116668.5|116869.5|116669.5|116885|116685|116858.5|116658.5|14
1631699700000|2021-09-15 09:55:00|116873.8|116673.8|116826.1|116726.1|116911.1|116758.4|116826.1|116673.8|28
1631700000000|2021-09-15 10:00:00|116865.1|116665.1|116883|116683|116890.1|116736|116830.5|116665.1|25
1631700300000|2021-09-15 10:05:00|116884.4|116684.4|116829.5|116629.5|116886.7|116702.5|116780.1|116625.5|41
1631700600000|2021-09-15 10:10:00|116833|116633|116852|116652|116852|116652|116833|116633|27
1631700900000|2021-09-15 10:15:00|116851.6|116651.6|116867.4|116667.4|116867.4|116667.4|116846.6|116646.6|12
1631701200000|2021-09-15 10:20:00|116855.9|116655.9|116868|116668|116868|116668|116855.9|116655.9|5
1631701500000|2021-09-15 10:25:00|116857.1|116657.1|116835.1|116635.1|116866|116666|116830|116630|25
1631701800000|2021-09-15 10:30:00|116844.1|116644.1|116835|116635|116844.1|116673.7|116773.7|116622.5|15
1631702100000|2021-09-15 10:35:00|116835.1|116635.1|116825.1|116625.1|116844.6|116644.6|116825|116625|44
1631702400000|2021-09-15 10:40:00|116831.6|116631.6|116825.5|116625.5|116835.5|116683.3|116783.3|116625.1|13
1631702700000|2021-09-15 10:45:00|116818.1|116618.1|116819.9|116619.9|116822|116678.6|116778.6|116617|10
1631703000000|2021-09-15 10:50:00|116829.9|116629.9|116785.1|116585.1|116829.9|116629.9|116783.9|116583.9|74
1631703300000|2021-09-15 10:55:00|116800|116600|116828.5|116628.5|116833|116681.8|116781.8|116585.1|31
1631703600000|2021-09-15 11:00:00|116827.4|116627.4|116845.1|116645.1|116849.2|116689.7|116789.7|116618.5|28
1631703900000|2021-09-15 11:05:00|116850.1|116650.1|116832.9|116632.9|116855|116655|116828|116628|31
1631704200000|2021-09-15 11:10:00|116832.6|116632.6|116860.1|116660.1|116870.1|116710.5|116806.1|116615.6|42
1631704500000|2021-09-15 11:15:00|116865.1|116665.1|116815.1|116715.1|116865.1|116719.6|116814.4|116660.1|16
1631704800000|2021-09-15 11:20:00|116815|116715|116877.6|116677.6|116885.5|116725|116811.4|116665|27
1631705100000|2021-09-15 11:25:00|116893.5|116693.5|116934.4|116734.4|116943.4|116743.4|116883.8|116683.8|39
1631705400000|2021-09-15 11:30:00|116935.4|116735.4|116935.4|116735.4|116944.9|116744.9|116935.4|116735.4|9
1631705700000|2021-09-15 11:35:00|116936.4|116736.4|116968|116768|116975.9|116775.9|116935.5|116735.5|57
1631706000000|2021-09-15 11:40:00|116965.5|116765.5|116974|116774|116980.4|116780.4|116960.7|116760.7|30
1631706300000|2021-09-15 11:45:00|116982.6|116782.6|116973|116773|116982.6|116782.6|116966|116766|15
1631706600000|2021-09-15 11:50:00|116974|116774|116974|116774|116974|116774|116965|116765|3
1631706900000|2021-09-15 11:55:00|116973|116773|116966.6|116766.6|116974.5|116835.9|116935.9|116756.6|19
1631707200000|2021-09-15 12:00:00|116967.1|116767.1|116920.5|116720.5|116974.5|116795|116870.5|116719.5|49
1631707500000|2021-09-15 12:05:00|116919.5|116719.5|116901.6|116701.6|116920.5|116720.5|116899.6|116699.6|20
1631707800000|2021-09-15 12:10:00|116891.1|116691.1|116923|116723|116924|116724|116891.1|116691.1|24
1631708100000|2021-09-15 12:15:00|116922.5|116722.5|116890.1|116690.1|116924.3|116750.1|116837.7|116690.1|44
1631708400000|2021-09-15 12:20:00|116845.9|116745.9|116890.1|116690.1|116890.1|116745.9|116845.9|116690.1|4
1631708700000|2021-09-15 12:25:00|116895.1|116695.1|116936|116736|116946.5|116746.5|116895|116695|61
1631709000000|2021-09-15 12:30:00|116934|116734|116904.3|116704.3|116975.1|116775.1|116903.5|116703.5|108
1631709300000|2021-09-15 12:35:00|116905.3|116705.3|116902.3|116702.3|116907.3|116707.3|116878.8|116678.8|60
1631709600000|2021-09-15 12:40:00|116903.3|116703.3|116908.9|116708.9|116921|116721|116875|116675|63
1631709900000|2021-09-15 12:45:00|116907|116707|116920|116720|116940.1|116781.7|116868.9|116694.4|39
1631710200000|2021-09-15 12:50:00|116920.5|116720.5|116946|116746|116960.1|116801.5|116901.5|116705.4|40
1631710500000|2021-09-15 12:55:00|116936.1|116736.1|116956.6|116756.6|116967.1|116767.1|116936.1|116736.1|26
1631710800000|2021-09-15 13:00:00|116958|116758|116958.5|116758.5|116959|116814|116914|116747.1|39
1631711100000|2021-09-15 13:05:00|116916.2|116816.2|116974.1|116774.1|117006.7|116844|116916.2|116767|75
1631711400000|2021-09-15 13:10:00|116973.5|116773.5|116965|116765|116974.1|116774.1|116954|116754|48
1631711700000|2021-09-15 13:15:00|116964.5|116764.5|116887.5|116687.5|116971.5|116795.5|116871.5|116673.5|94
1631712000000|2021-09-15 13:20:00|116887|116687|116918.2|116718.2|116918.2|116767.5|116830.5|116648.2|109
1631712300000|2021-09-15 13:25:00|116913.5|116713.5|116839|116739|116920|116767.5|116833|116713.5|62
1631712600000|2021-09-15 13:30:00|116838.8|116738.8|116926|116726|116926.5|116760.5|116838.8|116721|60
1631712900000|2021-09-15 13:35:00|116927|116727|117010.5|116810.5|117011.5|116866|116904.2|116727|101
1631713200000|2021-09-15 13:40:00|117010|116810|116955|116855|117021.5|116865|116945|116772|121
1631713500000|2021-09-15 13:45:00|116955.5|116855.5|116858.5|116758.5|116955.5|116855.5|116852|116733|110
1631713800000|2021-09-15 13:50:00|116858.3|116758.3|116962|116762|116962|116797.9|116858.3|116707.5|76
1631714100000|2021-09-15 13:55:00|116962.5|116762.5|116980.5|116780.5|116983|116832|116913.6|116754.5|75
1631714400000|2021-09-15 14:00:00|116979.1|116779.1|116933|116733|116979.1|116822.6|116870|116717.5|77
1631714700000|2021-09-15 14:05:00|116933.5|116733.5|116941.5|116741.5|116988|116830|116893.5|116733.5|88
1631715000000|2021-09-15 14:10:00|116941|116741|116981.5|116781.5|116981.5|116823|116920.5|116741|29
1631715300000|2021-09-15 14:15:00|116981|116781|116960|116760|116981|116813.7|116910.5|116760|13
1631715600000|2021-09-15 14:20:00|116959.5|116759.5|116928|116828|116974.5|116828|116924.5|116755|23
1631715900000|2021-09-15 14:25:00|116928.5|116828.5|116892|116792|116928.5|116828.5|116892|116792|25
1631716200000|2021-09-15 14:30:00|116891.5|116791.5|116921|116821|116921|116821|116889.5|116789.5|24
1631716500000|2021-09-15 14:35:00|116921.5|116821.5|116910.5|116810.5|116967.5|116821.5|116909.5|116766|19
1631716800000|2021-09-15 14:40:00|116910.8|116810.8|116921|116821|116921|116821|116910.8|116810.8|24
1631717100000|2021-09-15 14:45:00|116920.5|116820.5|116976|116776|116983.5|116835|116920.5|116776|23
1631717400000|2021-09-15 14:50:00|116975.1|116775.1|116934.5|116834.5|116975.1|116834.5|116915|116773.3|22
1631717700000|2021-09-15 14:55:00|116935|116835|116942.5|116842.5|116942.5|116842.5|116904.5|116804.5|55
1631718000000|2021-09-15 15:00:00|116942|116842|116977|116777|117021.5|116886.5|116923|116776.7|100
1631718300000|2021-09-15 15:05:00|116979|116779|116992.5|116792.5|116993.2|116845|116934.5|116776.7|48
1631718600000|2021-09-15 15:10:00|116993|116793|116988.5|116788.5|116993|116793|116988.5|116788.5|3
1631718900000|2021-09-15 15:15:00|116989|116789|116995.5|116795.5|116995.5|116795.5|116988.5|116788.5|12
1631719200000|2021-09-15 15:20:00|116995|116795|116969.5|116869.5|117024.5|116870.7|116945.7|116794.4|49
1631719500000|2021-09-15 15:25:00|116969|116869|117028.9|116828.9|117029.5|116869|116969|116819|20
1631719800000|2021-09-15 15:30:00|117029.4|116829.4|117024|116824|117034.7|116866.2|116966.2|116814.2|24
1631720100000|2021-09-15 15:35:00|117023|116823|117061|116861|117069.5|116905.1|116991.2|116815.5|57
1631720400000|2021-09-15 15:40:00|117062|116862|117065.2|116865.2|117065.2|116913.4|116996.9|116858.7|13
1631720700000|2021-09-15 15:45:00|117064.2|116864.2|116966|116866|117064.2|116909.9|116951.5|116824|57
1631721000000|2021-09-15 15:50:00|116968.1|116868.1|116975.5|116875.5|116975.5|116875.5|116968.1|116868.1|4
1631721300000|2021-09-15 15:55:00|116976|116876|116979|116879|116979|116879|116976|116876|3
1631721600000|2021-09-15 16:00:00|116979.5|116879.5|117029|116829|117032.5|116882.5|116979.5|116828.5|29
1631721900000|2021-09-15 16:05:00|117028.7|116828.7|117028|116828|117028.7|116828.7|117027.5|116827.5|4
1631722200000|2021-09-15 16:10:00|117028.5|116828.5|116988.8|116888.8|117038.1|116895|116986.1|116827|27
1631722500000|2021-09-15 16:15:00|116988.3|116888.3|116988.6|116888.6|116989.1|116889.1|116988|116888|6
1631722800000|2021-09-15 16:20:00|116987|116887|116978.6|116878.6|116987|116887|116978.6|116878.6|4
1631723100000|2021-09-15 16:25:00|116973|116873|116930|116830|116973|116873|116929|116829|21
1631723400000|2021-09-15 16:30:00|116930.5|116830.5|116957|116857|116960.5|116860.5|116930.5|116830.5|25
1631724000000|2021-09-15 16:40:00|117005.5|116805.5|116950|116850|117005.5|116856.4|116949.5|116800.7|22
1631724300000|2021-09-15 16:45:00|116947.5|116847.5|116992|116792|116993.5|116847.5|116930|116792|40
1631724600000|2021-09-15 16:50:00|116992.5|116792.5|116870.5|116770.5|116995|116819|116870.5|116770.5|57
1631724900000|2021-09-15 16:55:00|116868.5|116768.5|116837|116737|116868.5|116768.5|116836.5|116736.5|50
1631725200000|2021-09-15 17:00:00|116837.2|116737.2|116846.5|116746.5|116847.5|116747.5|116837.2|116737.2|15
1631725500000|2021-09-15 17:05:00|116846|116746|116831.5|116731.5|116846|116746|116831.5|116731.5|15
1631725800000|2021-09-15 17:10:00|116832|116732|116832.5|116732.5|116832.5|116732.5|116832|116732|5
1631726100000|2021-09-15 17:15:00|116831.5|116731.5|116821|116721|116831.5|116731.5|116815.5|116715.5|28
1631726400000|2021-09-15 17:20:00|116820.5|116720.5|116821.8|116721.8|116821.8|116721.8|116820.5|116720.5|4
1631726700000|2021-09-15 17:25:00|116821.3|116721.3|116837.5|116737.5|116838|116738|116821.3|116721.3|16
1631727000000|2021-09-15 17:30:00|116837|116737|116877.5|116677.5|116887.5|116737|116837|116677.5|9
1631727300000|2021-09-15 17:35:00|116877|116677|116825|116725|116877|116725|116825|116675|13
1631727900000|2021-09-15 17:45:00|116824.5|116724.5|116824.5|116724.5|116824.5|116724.5|116824.5|116724.5|1
1631728200000|2021-09-15 17:50:00|116824.3|116724.3|116810.1|116710.1|116824.3|116724.3|116810.1|116710.1|11
1631728500000|2021-09-15 17:55:00|116811.1|116711.1|116929.3|116729.3|116941.9|116741.9|116810.6|116693.4|27
1631728800000|2021-09-15 18:00:00|116931.4|116731.4|116920.6|116720.6|116948.9|116748.9|116920.6|116720.6|29
1631729100000|2021-09-15 18:05:00|116921.1|116721.1|116905.5|116705.5|116922.6|116722.6|116903|116703|11
1631729400000|2021-09-15 18:10:00|116906|116706|116905.5|116705.5|116907.5|116707.5|116905.5|116705.5|6
1631729700000|2021-09-15 18:15:00|116903.5|116703.5|116851.5|116751.5|116903.5|116751.5|116850|116692.5|17
1631730000000|2021-09-15 18:20:00|116852|116752|116908|116708|116911|116752|116852|116701.5|29
1631730300000|2021-09-15 18:25:00|116906.5|116706.5|116902|116702|116906.5|116706.5|116902|116702|6
1631731500000|2021-09-15 18:45:00|116901|116701|116911.5|116711.5|116914.9|116714.9|116898|116698|44
1631731800000|2021-09-15 18:50:00|116912.5|116712.5|116916|116716|116916|116716|116912.5|116712.5|12
1631732100000|2021-09-15 18:55:00|116916.5|116716.5|116916|116716|116916.5|116716.5|116916|116716|2
1631732400000|2021-09-15 19:00:00|116919|116719|116949.5|116749.5|116953|116753|116919|116719|47
1631732700000|2021-09-15 19:05:00|116950|116750|116953.5|116753.5|116953.5|116753.5|116940|116740|25
1631733000000|2021-09-15 19:10:00|116953|116753|116943.5|116743.5|116953|116753|116943.5|116743.5|5
1631733300000|2021-09-15 19:15:00|116947.5|116747.5|116939.2|116739.2|116951.5|116751.5|116939.2|116739.2|9
1631733600000|2021-09-15 19:20:00|116938.2|116738.2|116934.7|116734.7|116939.7|116739.7|116933.7|116733.7|13
1631733900000|2021-09-15 19:25:00|116935.2|116735.2|116926.3|116726.3|116935.2|116735.2|116918.3|116718.3|6
1631734200000|2021-09-15 19:30:00|116905.3|116705.3|116897.7|116697.7|116915.3|116715.3|116897.7|116697.7|8
1631734500000|2021-09-15 19:35:00|116897.2|116697.2|116897.2|116697.2|116897.2|116697.2|116897.2|116697.2|1
1631734800000|2021-09-15 19:40:00|116897.5|116697.5|116909.7|116709.7|116920.3|116770.2|116870.2|116697.5|32
1631735100000|2021-09-15 19:45:00|116908.7|116708.7|116894.5|116694.5|116920.5|116720.5|116890.5|116690.5|33
1631735400000|2021-09-15 19:50:00|116895|116695|116844.1|116644.1|116920.2|116770.2|116837.7|116637.7|54
1631735700000|2021-09-15 19:55:00|116845.1|116645.1|116859.5|116659.5|116860|116660|116845.1|116645.1|33
1631750400000|2021-09-16 00:00:00|116845.3|116645.3|116833.2|116633.2|116845.3|116687.2|116756.5|116563.5|215
1631750700000|2021-09-16 00:05:00|116835.4|116635.4|116825|116725|116858.7|116728.5|116777.5|116633.2|223
1631751000000|2021-09-16 00:10:00|116826.1|116726.1|116845|116745|116931.7|116785.5|116822.5|116706.4|180
1631751300000|2021-09-16 00:15:00|116846|116746|116842.5|116742.5|116893.7|116775.9|116815.1|116666.8|183
1631751600000|2021-09-16 00:20:00|116845|116745|116874.1|116774.1|116884.5|116784.5|116842.7|116742.7|146
1631751900000|2021-09-16 00:25:00|116873.7|116773.7|116922.8|116722.8|116944.7|116812.2|116841.2|116722.8|225
1631752200000|2021-09-16 00:30:00|116868.5|116768.5|116889.4|116789.4|116921.8|116796.5|116864.5|116721.7|91
1631752500000|2021-09-16 00:35:00|116891.2|116791.2|116766.7|116666.7|116892.1|116792.1|116766.7|116630.1|200
1631752800000|2021-09-16 00:40:00|116767.7|116667.7|116814.5|116714.5|116850.2|116717.1|116756.9|116603.6|241
1631753100000|2021-09-16 00:45:00|116813.5|116713.5|116805|116705|116816.5|116716.5|116769.4|116669.4|237
1631753400000|2021-09-16 00:50:00|116802.2|116702.2|116815.5|116715.5|116830.7|116730.7|116768.9|116668.9|192
1631753700000|2021-09-16 00:55:00|116814|116714|116845.5|116745.5|116849|116749|116810.4|116710.4|194
1631754000000|2021-09-16 01:00:00|116845|116745|116879.4|116779.4|116895|116795|116841|116741|196
1631754300000|2021-09-16 01:05:00|116878|116778|116844.2|116744.2|116923.7|116788.8|116840.9|116715.7|169
1631754600000|2021-09-16 01:10:00|116844.7|116744.7|116906.2|116806.2|116981.8|116827.5|116843.9|116699.2|201
1631754900000|2021-09-16 01:15:00|116906.7|116806.7|116931.5|116731.5|116940.5|116829.7|116870|116705.5|188
1631755200000|2021-09-16 01:20:00|116931|116731|116979|116779|116993|116802.5|116902.5|116728|136
1631755500000|2021-09-16 01:25:00|116977.5|116777.5|116915|116815|116984.2|116833.7|116914.4|116755.5|147
1631755800000|2021-09-16 01:30:00|116914.2|116814.2|116961|116861|117019.7|116869.2|116905|116759.4|230
1631756100000|2021-09-16 01:35:00|116961.5|116861.5|116925|116825|116992.8|116875.7|116897.4|116748.2|210
1631756400000|2021-09-16 01:40:00|116931.2|116831.2|116959|116859|117007.8|116885.2|116931.2|116807.2|232
1631756700000|2021-09-16 01:45:00|116959.5|116859.5|116971.4|116871.4|116986.5|116886.5|116929.4|116829.4|258
1631757000000|2021-09-16 01:50:00|116974.1|116874.1|116960.4|116860.4|116986.5|116886.5|116954.1|116854.1|256
1631757300000|2021-09-16 01:55:00|116964.1|116864.1|116948.9|116848.9|117041.8|116893.2|116939.4|116833.7|251
1631757600000|2021-09-16 02:00:00|116951.2|116851.2|116995|116895|116998.9|116898.9|116939.4|116839.4|227
1631757900000|2021-09-16 02:05:00|116998.9|116898.9|117062.7|116962.7|117116.4|116982.4|116995|116895|231
1631758200000|2021-09-16 02:10:00|117063|116963|117083.2|116983.2|117134.7|116986.2|117045|116923.8|218
1631758500000|2021-09-16 02:15:00|117082.5|116982.5|117086.4|116986.4|117163.7|117015.5|117077.5|116952.7|301
1631758800000|2021-09-16 02:20:00|117086.9|116986.9|117081|116981|117102|117002|117052.5|116952.5|230
1631759100000|2021-09-16 02:25:00|117082|116982|117072.5|116972.5|117097.4|116997.4|117066.4|116966.4|132
1631759400000|2021-09-16 02:30:00|117072|116972|117058.9|116958.9|117085.5|116985.5|117032.5|116932.5|150
1631759700000|2021-09-16 02:35:00|117058.5|116958.5|117034.5|116934.5|117067.6|116967.6|117028.5|116928.5|180
1631760000000|2021-09-16 02:40:00|117035|116935|117074.1|116974.1|117096.9|116996.9|117029|116929|171
1631760300000|2021-09-16 02:45:00|117078.2|116978.2|117019.7|116919.7|117078.2|116978.2|117014.5|116914.5|174
1631760600000|2021-09-16 02:50:00|117021|116921|117069|116969|117070.2|116970.2|117018.9|116918.9|149
1631760900000|2021-09-16 02:55:00|117069.7|116969.7|117107.5|116907.5|117180.5|117045|117060.5|116905.5|225
1631761200000|2021-09-16 03:00:00|117106.5|116906.5|117059.5|116959.5|117117.5|116982|117055|116904.5|108
1631761500000|2021-09-16 03:05:00|117060.5|116960.5|117035|116935|117062.7|116962.7|117022.5|116922.5|112
1631761800000|2021-09-16 03:10:00|117032.5|116932.5|117061.2|116961.2|117076.1|116976.1|117032.2|116932.2|127
1631762100000|2021-09-16 03:15:00|117063.5|116963.5|117050.4|116950.4|117075.5|116975.5|117049.9|116949.9|182
1631762400000|2021-09-16 03:20:00|117050.5|116950.5|117060.2|116960.2|117108.7|116965|117031.7|116908.7|160
1631762700000|2021-09-16 03:25:00|117058.9|116958.9|117110.5|116910.5|117111|116975.5|117045|116908.5|109
1631763000000|2021-09-16 03:30:00|117111|116911|117105.4|117005.4|117111.5|117005.4|117052.5|116909.5|94
1631763300000|2021-09-16 03:35:00|117112.5|117012.5|117116.1|117016.1|117126.6|117026.6|117101.7|117001.7|125
1631763600000|2021-09-16 03:40:00|117116.6|117016.6|117184.5|117084.5|117194.5|117094.5|117116.6|117016.6|146
1631763900000|2021-09-16 03:45:00|117182.6|117082.6|117166|117066|117185.2|117085.2|117145|117045|146
1631764200000|2021-09-16 03:50:00|117169.5|117069.5|117168.9|117068.9|117200.9|117100.9|117159.4|117059.4|160
1631764500000|2021-09-16 03:55:00|117171.7|117071.7|117169.9|117069.9|117186.5|117086.5|117160.4|117060.4|112
1631764800000|2021-09-16 04:00:00|117174.2|117074.2|117142.5|117042.5|117174.2|117074.2|117122.7|117022.7|128
1631765100000|2021-09-16 04:05:00|117145.6|117045.6|117173.7|117073.7|117185.5|117085.5|117145.5|117045.5|110
1631765400000|2021-09-16 04:10:00|117173.1|117073.1|117155.9|117055.9|117175.9|117075.9|117151.4|117051.4|124
1631765700000|2021-09-16 04:15:00|117156.4|117056.4|117172.5|117072.5|117184|117084|117156.4|117056.4|132
1631766000000|2021-09-16 04:20:00|117173|117073|117173|117073|117184.5|117084.5|117173|117073|40
1631766300000|2021-09-16 04:25:00|117172.9|117072.9|117166.2|117066.2|117174|117074|117154.1|117054.1|84
1631766600000|2021-09-16 04:30:00|117167.7|117067.7|117184.1|117084.1|117187.4|117087.4|117166.4|117066.4|123
1631766900000|2021-09-16 04:35:00|117183.9|117083.9|117147.2|117047.2|117186.1|117086.1|117138.9|117038.9|137
1631767200000|2021-09-16 04:40:00|117141.4|117041.4|117148.9|117048.9|117162|117062|117139.5|117039.5|109
1631767500000|2021-09-16 04:45:00|117148.5|117048.5|117153.5|117053.5|117161.5|117061.5|117131|117031|121
1631767800000|2021-09-16 04:50:00|117158.4|117058.4|117170.4|117070.4|117171.5|117071.5|117140.5|117040.5|104
1631768100000|2021-09-16 04:55:00|117171.5|117071.5|117141.7|117041.7|117220.8|117072.5|117134|116999.8|122
1631768400000|2021-09-16 05:00:00|117142|117042|117128|117028|117149.7|117049.7|117122.5|117022.5|180
1631768700000|2021-09-16 05:05:00|117128.8|117028.8|117077.5|116977.5|117135.9|117035.9|117063.9|116963.9|160
1631769000000|2021-09-16 05:10:00|117077.9|116977.9|117100.9|117000.9|117113.2|117013.2|117074.7|116974.7|156
1631769300000|2021-09-16 05:15:00|117101.4|117001.4|117114.5|117014.5|117125.5|117025.5|117094.5|116994.5|132
1631769600000|2021-09-16 05:20:00|117115.5|117015.5|117099.9|116999.9|117119.4|117019.4|117084.5|116984.5|102
1631769900000|2021-09-16 05:25:00|117102.5|117002.5|117119.2|117019.2|117138.2|117038.2|117099.4|116999.4|120
1631770200000|2021-09-16 05:30:00|117119.4|117019.4|117177.9|117077.9|117180|117080|117119.2|117019.2|119
1631770500000|2021-09-16 05:35:00|117180.2|117080.2|117188.7|117088.7|117214.2|117114.2|117169.9|117069.9|208
1631770800000|2021-09-16 05:40:00|117188.9|117088.9|117191.5|117091.5|117223|117123|117183.2|117083.2|162
1631771100000|2021-09-16 05:45:00|117195.7|117095.7|117183.5|117083.5|117201.5|117101.5|117172.5|117072.5|162
1631771400000|2021-09-16 05:50:00|117185.7|117085.7|117211.9|117111.9|117222|117122|117175.4|117075.4|190
1631771700000|2021-09-16 05:55:00|117211.8|117111.8|117234.5|117134.5|117239.5|117139.5|117203.5|117103.5|155
1631772000000|2021-09-16 06:00:00|117239.5|117139.5|117226|117126|117239.7|117139.7|117204.5|117104.5|233
1631772300000|2021-09-16 06:05:00|117227.5|117127.5|117245.5|117145.5|117275.5|117175.5|117225.9|117125.9|216
1631772600000|2021-09-16 06:10:00|117252.5|117152.5|117289.9|117189.9|117296.5|117196.5|117246.9|117146.9|270
1631772900000|2021-09-16 06:15:00|117290.4|117190.4|117279.9|117179.9|117299.1|117199.1|117259.5|117159.5|180
1631773200000|2021-09-16 06:20:00|117284|117184|117244.1|117144.1|117285|117185|117238|117138|181
1631773500000|2021-09-16 06:25:00|117243.1|117143.1|117291.5|117191.5|117295|117195|117227.2|117085.6|162
1631773800000|2021-09-16 06:30:00|117292.5|117192.5|117345.1|117145.1|117381.7|117231.7|117259.9|117118.3|146
1631774100000|2021-09-16 06:35:00|117345.6|117145.6|117299.9|117199.9|117349.6|117201.4|117285.7|117145.6|19
1631774400000|2021-09-16 06:40:00|117300.4|117200.4|117295.2|117195.2|117307.2|117207.2|117289.7|117189.7|23
1631774700000|2021-09-16 06:45:00|117295.7|117195.7|117328.9|117228.9|117331.1|117231.1|117295.7|117195.7|27
1631775000000|2021-09-16 06:50:00|117325.6|117225.6|117460|117260|117479.4|117331.2|117325.1|117213.8|92
1631775300000|2021-09-16 06:55:00|117460.9|117260.9|117461.4|117261.4|117479.9|117279.9|117454.9|117254.9|68
1631775600000|2021-09-16 07:00:00|117461.9|117261.9|117420|117220|117469.4|117314.2|117381.5|117220|102
1631775900000|2021-09-16 07:05:00|117421|117221|117434.9|117334.9|117472.7|117348.8|117395|117221|79
1631776200000|2021-09-16 07:10:00|117437|117337|117429.4|117329.4|117496.5|117345|117425|117278.2|53
1631776500000|2021-09-16 07:15:00|117436.1|117336.1|117439|117239|117493.7|117346.5|117395.5|117214.4|126
1631776800000|2021-09-16 07:20:00|117438.4|117238.4|117366.1|117166.1|117438.4|117238.4|117344.7|117144.7|78
1631777100000|2021-09-16 07:25:00|117366.6|117166.6|117365.5|117165.5|117391.8|117229.6|117297.5|117128.1|168
1631777400000|2021-09-16 07:30:00|117364.5|117164.5|117333.5|117133.5|117365|117165|117333.5|117133.5|61
1631777700000|2021-09-16 07:35:00|117333.9|117133.9|117289.7|117189.7|117341.8|117198.8|117233.9|117078.9|78
1631778000000|2021-09-16 07:40:00|117294|117194|117375|117175|117375|117216.5|117290.7|117140.7|42
1631778300000|2021-09-16 07:45:00|117374.8|117174.8|117374.8|117174.8|117380.2|117180.2|117374.8|117174.8|4
1631778600000|2021-09-16 07:50:00|117372.1|117172.1|117419.6|117219.6|117420.1|117220.1|117351.8|117151.8|100
1631778900000|2021-09-16 07:55:00|117385|117185|117396.9|117196.9|117398.4|117198.4|117379.5|117179.5|53
1631779200000|2021-09-16 08:00:00|117398.5|117198.5|117362|117162|117457|117257|117356|117156|107
1631779500000|2021-09-16 08:05:00|117368|117168|117356|117156|117368.5|117168.5|117353.5|117153.5|34
1631779800000|2021-09-16 08:10:00|117368.5|117168.5|117406.5|117206.5|117407.5|117207.5|117367.5|117167.5|49
1631780100000|2021-09-16 08:15:00|117407|117207|117399.3|117199.3|117407.5|117207.5|117390|117190|30
1631780400000|2021-09-16 08:20:00|117400.3|117200.3|117436.3|117236.3|117453.5|117253.5|117400.3|117200.3|57
1631780700000|2021-09-16 08:25:00|117436.6|117236.6|117418.5|117218.5|117436.6|117236.6|117418|117218|42
1631781000000|2021-09-16 08:30:00|117419|117219|117427.5|117227.5|117430.2|117230.2|117417|117217|13
1631781300000|2021-09-16 08:35:00|117430.5|117230.5|117425.4|117225.4|117430.5|117283|117373.7|117220|42
1631781600000|2021-09-16 08:40:00|117428.7|117228.7|117422.5|117222.5|117441.5|117292.9|117370|117220.5|36
1631781900000|2021-09-16 08:45:00|117420.7|117220.7|117356.5|117256.5|117425.5|117279|117352.9|117178.5|56
1631782200000|2021-09-16 08:50:00|117416|117216|117418.5|117218.5|117419|117263.5|117347.9|117206|59
1631782500000|2021-09-16 08:55:00|117405|117205|117417|117217|117422.9|117271.5|117361.5|117205|23
1631782800000|2021-09-16 09:00:00|117414.7|117214.7|117395|117195|117430.5|117251.2|117351.2|117195|18
1631783100000|2021-09-16 09:05:00|117394.5|117194.5|117407|117307|117465|117307|117384.9|117194.5|28
1631783400000|2021-09-16 09:10:00|117465|117265|117479.9|117279.9|117479.9|117279.9|117465|117265|20
1631783700000|2021-09-16 09:15:00|117480.4|117280.4|117494|117294|117495|117295|117470.6|117270.6|9
1631784000000|2021-09-16 09:20:00|117494.5|117294.5|117485|117285|117495|117295|117485|117285|7
1631784300000|2021-09-16 09:25:00|117475.5|117275.5|117485.5|117285.5|117494|117294|117463.5|117263.5|23
1631784600000|2021-09-16 09:30:00|117476|117276|117485.5|117285.5|117485.5|117285.5|117476|117276|2
1631784900000|2021-09-16 09:35:00|117485|117285|117485|117285|117485|117285|117478|117278|3
1631785200000|2021-09-16 09:40:00|117477.5|117277.5|117490.1|117290.1|117495.1|117334.7|117434.7|117275|19
1631785500000|2021-09-16 09:45:00|117490|117290|117445.1|117345.1|117500|117345.2|117440.5|117283.5|25
1631785800000|2021-09-16 09:50:00|117448.6|117348.6|117529.5|117329.5|117533.5|117358.5|117444|117314.2|18
1631786100000|2021-09-16 09:55:00|117530|117330|117527|117327|117530|117368.5|117466|117320|14
1631786400000|2021-09-16 10:00:00|117525|117325|117572.9|117372.9|117584.5|117384.5|117524|117324|60
1631786700000|2021-09-16 10:05:00|117569.5|117369.5|117570.7|117370.7|117577.8|117377.8|117569.5|117369.5|4
1631787000000|2021-09-16 10:10:00|117578.3|117378.3|117570.7|117370.7|117578.3|117378.3|117570.7|117370.7|2
1631787300000|2021-09-16 10:15:00|117577.3|117377.3|117555.1|117355.1|117577.3|117377.3|117524.8|117324.8|47
1631787600000|2021-09-16 10:20:00|117545.3|117345.3|117483.1|117283.1|117563.3|117363.3|117460.1|117260.1|41
1631787900000|2021-09-16 10:25:00|117482.6|117282.6|117532.9|117332.9|117542.9|117342.9|117482.6|117282.6|28
1631788200000|2021-09-16 10:30:00|117532|117332|117532|117332|117541|117341|117532|117332|3
1631788500000|2021-09-16 10:35:00|117530|117330|117527|117327|117533|117333|117521.5|117321.5|9
1631788800000|2021-09-16 10:40:00|117535.5|117335.5|117531.5|117331.5|117542|117342|117525|117325|17
1631789100000|2021-09-16 10:45:00|117540|117340|117482|117282|117540|117340|117451.5|117251.5|45
1631789400000|2021-09-16 10:50:00|117482.5|117282.5|117474|117274|117493.5|117293.5|117474|117274|18
1631789700000|2021-09-16 10:55:00|117473.7|117273.7|117471|117271|117479|117279|117471|117271|7
1631790000000|2021-09-16 11:00:00|117472.5|117272.5|117474.1|117274.1|117482.5|117282.5|117472.5|117272.5|10
1631790300000|2021-09-16 11:05:00|117472.6|117272.6|117466|117266|117475.5|117275.5|117463.5|117263.5|10
1631790600000|2021-09-16 11:10:00|117475.4|117275.4|117466|117266|117476.9|117276.9|117466|117266|4
1631790900000|2021-09-16 11:15:00|117475.9|117275.9|117464|117264|117475.9|117275.9|117464|117264|6
1631791200000|2021-09-16 11:20:00|117463.6|117263.6|117461|117261|117472.5|117272.5|117461|117261|14
1631791500000|2021-09-16 11:25:00|117448|117248|117457.2|117257.2|117468.5|117268.5|117448|117248|14
1631791800000|2021-09-16 11:30:00|117456.6|117256.6|117418|117218|117463.5|117286.6|117384.9|117210.1|22
1631792100000|2021-09-16 11:35:00|117417.5|117217.5|117422.1|117222.1|117425|117246.6|117345|117145|84
1631792400000|2021-09-16 11:40:00|117435.9|117235.9|117408|117208|117435.9|117252|117343.9|117157.5|88
1631793300000|2021-09-16 11:55:00|117406|117206|117406|117206|117406|117206|117396.5|117196.5|6
1631793600000|2021-09-16 12:00:00|117395.5|117195.5|117413.5|117213.5|117413.5|117213.5|117395.5|117195.5|13
1631793900000|2021-09-16 12:05:00|117411|117211|117475|117275|117510.7|117332.8|117409|117209|57
1631794200000|2021-09-16 12:10:00|117482.1|117282.1|117518.6|117318.6|117532.7|117351.1|117449.3|117282.1|74
1631794500000|2021-09-16 12:15:00|117517.9|117317.9|117524|117324|117544|117344|117484.6|117284.6|56
1631794800000|2021-09-16 12:20:00|117525|117325|117500.1|117300.1|117526.5|117326.5|117471.3|117271.3|62
1631795100000|2021-09-16 12:25:00|117499.8|117299.8|117503.5|117303.5|117506|117306|117478.5|117278.5|34
1631795400000|2021-09-16 12:30:00|117505|117305|117520.1|117320.1|117520.1|117320.1|117470|117270|45
1631795700000|2021-09-16 12:35:00|117527.8|117327.8|117475|117275|117528.3|117328.3|117475|117275|8
1631796000000|2021-09-16 12:40:00|117474.6|117274.6|117516.8|117316.8|117564|117364|117447.9|117274.6|76
1631796300000|2021-09-16 12:45:00|117517.3|117317.3|117579.1|117379.1|117579.1|117407.5|117507.5|117317.3|53
1631796600000|2021-09-16 12:50:00|117579.6|117379.6|117549|117349|117588|117388|117549|117349|39
1631796900000|2021-09-16 12:55:00|117550.5|117350.5|117554.5|117354.5|117585.1|117435|117515.4|117348|50
1631797200000|2021-09-16 13:00:00|117552.8|117352.8|117551.9|117351.9|117557|117396.5|117496.5|117348.3|15
1631797500000|2021-09-16 13:05:00|117552.9|117352.9|117565.8|117365.8|117565.8|117416.9|117494.8|117350.8|26
1631797800000|2021-09-16 13:10:00|117573.5|117373.5|117601.9|117401.9|117621.5|117460.3|117551.3|117365.8|47
1631798100000|2021-09-16 13:15:00|117602|117402|117602|117402|117605.5|117405.5|117592.5|117392.5|9
1631798400000|2021-09-16 13:20:00|117603|117403|117566.5|117366.5|117607.5|117407.5|117566.5|117366.5|18
1631798700000|2021-09-16 13:25:00|117568.2|117368.2|117579|117379|117597.5|117397.5|117568.2|117368.2|39
1631799000000|2021-09-16 13:30:00|117579.5|117379.5|117579|117379|117624|117458.5|117525|117379|69
1631799300000|2021-09-16 13:35:00|117578.5|117378.5|117618.5|117418.5|117618.5|117447.5|117493|117356|124
1631799600000|2021-09-16 13:40:00|117618|117418|117570.5|117370.5|117618|117447.5|117542.5|117370.5|24
1631799900000|2021-09-16 13:45:00|117572|117372|117571.5|117471.5|117628.5|117485|117571.5|117372|28
1631800200000|2021-09-16 13:50:00|117572|117472|117574.5|117474.5|117575|117475|117555.5|117455.5|62
1631800500000|2021-09-16 13:55:00|117574.8|117474.8|117594|117394|117605.5|117474.8|117502.5|117359|75
1631800800000|2021-09-16 14:00:00|117592|117392|117626.5|117426.5|117628.2|117464.7|117564.7|117392|27
1631801100000|2021-09-16 14:05:00|117624|117424|117611|117411|117624.8|117424.8|117608|117408|32
1631801400000|2021-09-16 14:10:00|117611.5|117411.5|117615|117415|117615.5|117415.5|117611|117411|7
1631801700000|2021-09-16 14:15:00|117615.5|117415.5|117574.5|117474.5|117620|117474.5|117567.5|117415.5|12
1631802000000|2021-09-16 14:20:00|117575.3|117475.3|117672|117472|117672|117515|117575.3|117463.5|43
1631802300000|2021-09-16 14:25:00|117672.5|117472.5|117665|117465|117682|117482|117664.7|117464.7|33
1631802600000|2021-09-16 14:30:00|117665.5|117465.5|117611.5|117511.5|117686.2|117532|117609|117464.5|30
1631802900000|2021-09-16 14:35:00|117612|117512|117613.6|117513.6|117664.6|117513.6|117608.3|117458|20
1631803200000|2021-09-16 14:40:00|117612.1|117512.1|117647.5|117447.5|117654.6|117512.1|117590.8|117440|33
1631803500000|2021-09-16 14:45:00|117649.5|117449.5|117587.7|117487.7|117658.5|117488.5|117586|117433.5|39
1631803800000|2021-09-16 14:50:00|117587.5|117487.5|117585.3|117485.3|117590|117490|117557.3|117457.3|98
1631804100000|2021-09-16 14:55:00|117585.5|117485.5|117626|117526|117626|117526|117585.5|117485.5|29
1631804400000|2021-09-16 15:00:00|117627|117527|117693.9|117493.9|117732.5|117572|117626.5|117485.1|72
1631804700000|2021-09-16 15:05:00|117716|117516|117724.5|117524.5|117727|117527|117700.5|117500.5|49
1631805000000|2021-09-16 15:10:00|117725.5|117525.5|117714.3|117514.3|117729|117571.9|117671.9|117512.1|40
1631805300000|2021-09-16 15:15:00|117715.8|117515.8|117723.8|117523.8|117724.8|117524.8|117715.8|117515.8|17
1631805600000|2021-09-16 15:20:00|117724.3|117524.3|117724.6|117524.6|117724.6|117524.6|117724.3|117524.3|2
1631805900000|2021-09-16 15:25:00|117723.6|117523.6|117718.2|117518.2|117723.6|117523.6|117718.2|117518.2|15
1631806200000|2021-09-16 15:30:00|117717.7|117517.7|117697|117597|117724.5|117599.9|117676.5|117517.5|27
1631806500000|2021-09-16 15:35:00|117697.5|117597.5|117751.4|117551.4|117762|117612|117697.5|117551.1|34
1631806800000|2021-09-16 15:40:00|117703.4|117603.4|117761|117561|117762|117604.1|117693|117537.5|33
1631807100000|2021-09-16 15:45:00|117762|117562|117714|117614|117766.5|117615.5|117714|117562|12
1631807400000|2021-09-16 15:50:00|117714.5|117614.5|117756|117556|117757.5|117615|117707|117536.5|46
1631807700000|2021-09-16 15:55:00|117756.6|117556.6|117701.1|117601.1|117756.8|117606.1|117700.5|117550.5|33
1631808000000|2021-09-16 16:00:00|117700|117600|117736.5|117536.5|117737.5|117600|117687|117536.5|33
1631808300000|2021-09-16 16:05:00|117736|117536|117674|117474|117736|117586|117656|117474|88
1631808600000|2021-09-16 16:10:00|117674.5|117474.5|117590|117490|117677.5|117491.8|117587.1|117430.5|44
1631808900000|2021-09-16 16:15:00|117595.2|117495.2|117662.5|117462.5|117662.5|117512.5|117595.2|117462.5|23
1631809200000|2021-09-16 16:20:00|117663|117463|117652.5|117452.5|117663.5|117463.5|117647.5|117447.5|13
1631809500000|2021-09-16 16:25:00|117652|117452|117646.5|117446.5|117652|117452|117646.5|117446.5|4
1631810400000|2021-09-16 16:40:00|117649.5|117449.5|117652.5|117452.5|117652.5|117452.5|117649.5|117449.5|2
1631810700000|2021-09-16 16:45:00|117652|117452|117652.5|117452.5|117652.5|117452.5|117651.5|117451.5|10
1631811000000|2021-09-16 16:50:00|117654.5|117454.5|117642|117442|117658.5|117494.5|117594.5|117442|19
1631811300000|2021-09-16 16:55:00|117642.5|117442.5|117659|117459|117660|117509.5|117585|117442|23
1631811600000|2021-09-16 17:00:00|117657.5|117457.5|117654|117454|117657.5|117457.5|117653.5|117453.5|5
1631812200000|2021-09-16 17:10:00|117654.5|117454.5|117656|117456|117656|117456|117654.5|117454.5|5
1631812800000|2021-09-16 17:20:00|117655.5|117455.5|117656.5|117456.5|117656.5|117456.5|117655.5|117455.5|3
1631813100000|2021-09-16 17:25:00|117657.5|117457.5|117696.5|117496.5|117697.5|117516|117616|117457.5|29
1631813400000|2021-09-16 17:30:00|117697|117497|117695|117495|117713|117558|117649.5|117494.5|45
1631813700000|2021-09-16 17:35:00|117695.3|117495.3|117715|117515|117718.5|117570.1|117651.5|117495.1|35
1631814000000|2021-09-16 17:40:00|117715.5|117515.5|117714.5|117514.5|117715.5|117515.5|117714.5|117514.5|2
1631814600000|2021-09-16 17:50:00|117712.5|117512.5|117699.3|117499.3|117712.5|117512.5|117699.3|117499.3|15
1631814900000|2021-09-16 17:55:00|117699|117499|117675|117475|117699.3|117499.3|117665.3|117465.3|23
1631815200000|2021-09-16 18:00:00|117675.5|117475.5|117684.7|117484.7|117685.5|117485.5|117675|117475|23
1631815500000|2021-09-16 18:05:00|117684.5|117484.5|117669.5|117469.5|117684.5|117532.8|117619.6|117469|20
1631815800000|2021-09-16 18:10:00|117669|117469|117652.9|117452.9|117669|117469|117651.8|117451.8|47
1631816100000|2021-09-16 18:15:00|117652.8|117452.8|117652.9|117452.9|117652.9|117452.9|117652.8|117452.8|2
1631817600000|2021-09-16 18:40:00|117654.9|117454.9|117654.9|117454.9|117654.9|117454.9|117654.9|117454.9|1
1631817900000|2021-09-16 18:45:00|117654.8|117454.8|117665|117465|117665.5|117465.5|117649.3|117449.3|19
1631818200000|2021-09-16 18:50:00|117665.5|117465.5|117669.5|117469.5|117670|117470|117665|117465|26
1631818500000|2021-09-16 18:55:00|117669|117469|117669.5|117469.5|117670|117470|117669|117469|4
1631818800000|2021-09-16 19:00:00|117670|117470|117609.5|117409.5|117672|117472|117609|117409|23
1631819100000|2021-09-16 19:05:00|117609|117409|117643.8|117443.8|117644.3|117444.3|117609|117409|40
1631819400000|2021-09-16 19:10:00|117615|117415|117594.5|117394.5|117615|117415|117593.9|117393.9|36
1631819700000|2021-09-16 19:15:00|117595|117395|117640.5|117440.5|117640.5|117453|117547|117395|44
1631820000000|2021-09-16 19:20:00|117640.8|117440.8|117619.5|117419.5|117649.3|117449.3|117613.8|117413.8|90
1631820300000|2021-09-16 19:25:00|117619|117419|117629.5|117429.5|117630.5|117499|117569|117419|48
1631820600000|2021-09-16 19:30:00|117630.5|117430.5|117634.5|117434.5|117635|117435|117630.5|117430.5|7
1631820900000|2021-09-16 19:35:00|117635|117435|117635|117435|117635|117435|117634.5|117434.5|5
1631821200000|2021-09-16 19:40:00|117633.6|117433.6|117584|117484|117633.6|117484.5|117573.8|117433.6|20
1631821500000|2021-09-16 19:45:00|117583.5|117483.5|117653.5|117453.5|117653.5|117502.5|117583.5|117453|21
1631821800000|2021-09-16 19:50:00|117653|117453|117653|117453|117653.5|117453.5|117652.5|117452.5|7
1631822100000|2021-09-16 19:55:00|117654|117454|117650.5|117450.5|117655.5|117455.5|117650.5|117450.5|9
1631836800000|2021-09-17 00:00:00|117720|117520|117750|117550|117780|117585.1|117685|117496.2|125
1631837100000|2021-09-17 00:05:00|117696|117596|117735.3|117535.3|117771.8|117626.7|117696|117535|91
1631837400000|2021-09-17 00:10:00|117735.4|117535.4|117797.5|117597.5|117810.8|117653.1|117680.9|117528.9|97
1631837700000|2021-09-17 00:15:00|117798|117598|117829|117629|117846|117654.1|117754.1|117581.5|145
1631838000000|2021-09-17 00:20:00|117826.5|117626.5|117866.5|117666.5|117876|117714.5|117805|117605|188
1631838300000|2021-09-17 00:25:00|117862.5|117662.5|117917.5|117717.5|117936.9|117781.3|117800.7|117645.7|169
1631838600000|2021-09-17 00:30:00|117917.1|117717.1|117938.3|117738.3|117944.2|117791.4|117861.4|117713.7|217
1631838900000|2021-09-17 00:35:00|117937.8|117737.8|117931.9|117831.9|117992.4|117846.4|117877.9|117728.3|238
1631839200000|2021-09-17 00:40:00|117933.5|117833.5|118013.9|117813.9|118043.9|117895.1|117928.9|117774|231
1631839500000|2021-09-17 00:45:00|118012.9|117812.9|118072.2|117872.2|118083.5|117935|117972.5|117812.9|196
1631839800000|2021-09-17 00:50:00|118073.6|117873.6|118063.6|117863.6|118076.6|117876.6|118042.5|117842.5|165
1631840100000|2021-09-17 00:55:00|118061.1|117861.1|118040.4|117940.4|118083.7|117962|117985.6|117861.1|167
1631840400000|2021-09-17 01:00:00|118042.2|117942.2|118095.5|117895.5|118099.8|117948.5|118022.4|117876.8|171
1631840700000|2021-09-17 01:05:00|118094.5|117894.5|118015.3|117815.3|118094.5|117926.8|117965|117815.3|210
1631841000000|2021-09-17 01:10:00|118015|117815|118038.2|117838.2|118049.2|117898|117968.5|117810.5|148
1631841300000|2021-09-17 01:15:00|118043.6|117843.6|118052.2|117852.2|118052.8|117908.9|117956.5|117806.2|160
1631841600000|2021-09-17 01:20:00|118052.8|117852.8|117998.7|117898.7|118095.8|117942.7|117986.9|117841.3|136
1631841900000|2021-09-17 01:25:00|117999.2|117899.2|118044.4|117844.4|118077.1|117935|117990.7|117839.2|205
1631842200000|2021-09-17 01:30:00|118046.4|117846.4|118060|117960|118060.2|117960|118002.4|117844.4|166
1631842500000|2021-09-17 01:35:00|118060.7|117960.7|118128.9|117928.9|118180.8|118028|118060.7|117927.4|333
1631842800000|2021-09-17 01:40:00|118129.4|117929.4|118100.7|117900.7|118158|118000.9|118055|117898.2|366
1631843100000|2021-09-17 01:45:00|118100.2|117900.2|118038.7|117938.7|118121.4|117962.2|118036.5|117884.2|240
1631843400000|2021-09-17 01:50:00|118043.6|117943.6|118133.4|117933.4|118145|117992|118037.5|117897.5|228
1631843700000|2021-09-17 01:55:00|118135|117935|118111.9|118011.9|118167.2|118012.4|118070.9|117908.2|184
1631844000000|2021-09-17 02:00:00|118111.4|118011.4|118089.9|117889.9|118148.7|118019|118039.9|117888.4|187
1631844300000|2021-09-17 02:05:00|118091.8|117891.8|118022.7|117922.7|118102.5|117954.5|118015.9|117889.4|179
1631844600000|2021-09-17 02:10:00|118022|117922|117968.7|117868.7|118065|117924.2|117968.7|117841.4|192
1631844900000|2021-09-17 02:15:00|117971.5|117871.5|118009.2|117909.2|118078.2|117929.5|117967.9|117863|210
1631845200000|2021-09-17 02:20:00|118005|117905|118016.7|117816.7|118022.7|117910|117894.5|117753.4|265
1631845500000|2021-09-17 02:25:00|118018.2|117818.2|117977.2|117877.2|118018.2|117890.2|117949.5|117803.4|188
1631845800000|2021-09-17 02:30:00|117978.7|117878.7|117973.1|117873.1|118037.4|117899.1|117956.4|117836.9|250
1631846100000|2021-09-17 02:35:00|117972.9|117872.9|117929.5|117829.5|117978.2|117878.2|117915|117765.2|265
1631846400000|2021-09-17 02:40:00|117930.2|117830.2|117872.4|117772.4|117941.4|117841.4|117864.9|117764.9|211
1631846700000|2021-09-17 02:45:00|117876.5|117776.5|117905.5|117805.5|117913|117813|117845.2|117745.2|284
1631847000000|2021-09-17 02:50:00|117904.5|117804.5|117865.5|117765.5|117914|117814|117862.9|117762.9|224
1631847300000|2021-09-17 02:55:00|117863|117763|117831.2|117731.2|117876.5|117776.5|117813.4|117713.4|253
1631847600000|2021-09-17 03:00:00|117826.5|117726.5|117845.5|117745.5|117863.5|117763.5|117821.5|117721.5|154
1631847900000|2021-09-17 03:05:00|117843|117743|117842.5|117742.5|117873.5|117773.5|117813.4|117713.4|284
1631848200000|2021-09-17 03:10:00|117840.5|117740.5|117792.9|117692.9|117864.5|117764.5|117792.9|117692.9|223
1631848500000|2021-09-17 03:15:00|117793.4|117693.4|117774.5|117674.5|117817.9|117717.9|117763.9|117663.9|205
1631848800000|2021-09-17 03:20:00|117773.9|117673.9|117807.9|117707.9|117817.6|117717.6|117773.9|117673.9|178
1631849100000|2021-09-17 03:25:00|117816.1|117716.1|117837|117737|117866.4|117766.4|117816.1|117716.1|143
1631849400000|2021-09-17 03:30:00|117841.5|117741.5|117848.5|117748.5|117914.9|117771.5|117837|117709|87
1631849700000|2021-09-17 03:35:00|117851.5|117751.5|117876.5|117776.5|117919.7|117776.5|117840|117717.7|123
1631850000000|2021-09-17 03:40:00|117876.9|117776.9|117875.5|117775.5|117920.5|117786.7|117856.5|117720.5|125
1631850300000|2021-09-17 03:45:00|117875.7|117775.7|117882.5|117782.5|117915|117815|117875.7|117775.7|127
1631850600000|2021-09-17 03:50:00|117883|117783|117932.5|117832.5|117995.2|117845.5|117875.5|117775.5|147
1631850900000|2021-09-17 03:55:00|117934.2|117834.2|117918.4|117818.4|117935.7|117835.7|117895.4|117795.4|169
1631851200000|2021-09-17 04:00:00|117917.9|117817.9|117887.4|117787.4|117936.5|117836.5|117880.5|117780.5|164
1631851500000|2021-09-17 04:05:00|117888.4|117788.4|117834.5|117734.5|117905.8|117794|117810.3|117675.7|197
1631851800000|2021-09-17 04:10:00|117838.9|117738.9|117811.5|117711.5|117840.5|117740.5|117777.1|117677.1|180
1631852100000|2021-09-17 04:15:00|117815|117715|117794.7|117694.7|117818.9|117718.9|117794.7|117694.7|181
1631852400000|2021-09-17 04:20:00|117796.2|117696.2|117765.5|117665.5|117796.2|117696.2|117745|117645|205
1631852700000|2021-09-17 04:25:00|117767.1|117667.1|117731.2|117631.2|117788.9|117688.9|117717.9|117566.4|157
1631853000000|2021-09-17 04:30:00|117732.2|117632.2|117724.2|117624.2|117739.7|117639.7|117693.9|117593.9|179
1631853300000|2021-09-17 04:35:00|117724.7|117624.7|117720.9|117620.9|117744.5|117644.5|117710.9|117610.9|149
1631853600000|2021-09-17 04:40:00|117722.4|117622.4|117742.4|117642.4|117746.5|117646.5|117712.4|117612.4|156
1631853900000|2021-09-17 04:45:00|117743.4|117643.4|117722.2|117622.2|117748.5|117648.5|117673.4|117573.4|183
1631854200000|2021-09-17 04:50:00|117720.9|117620.9|117786.9|117686.9|117796.4|117696.4|117720.9|117620.9|260
1631854500000|2021-09-17 04:55:00|117777.4|117677.4|117757|117657|117788.7|117688.7|117752.7|117652.7|123
1631854800000|2021-09-17 05:00:00|117756.5|117656.5|117745.5|117645.5|117801.7|117667.5|117721.4|117597.2|251
1631855100000|2021-09-17 05:05:00|117745|117645|117744.5|117644.5|117765|117665|117744.5|117644.5|151
1631855400000|2021-09-17 05:10:00|117747.7|117647.7|117725|117625|117768.8|117668.8|117724.5|117624.5|166
1631855700000|2021-09-17 05:15:00|117726.9|117626.9|117745.9|117645.9|117763.5|117663.5|117726.4|117626.4|211
1631856000000|2021-09-17 05:20:00|117748.5|117648.5|117742.5|117642.5|117759.2|117659.2|117721.5|117621.5|134
1631856300000|2021-09-17 05:25:00|117743.9|117643.9|117742.7|117642.7|117768.9|117667.7|117706.5|117566.7|224
1631856600000|2021-09-17 05:30:00|117743.7|117643.7|117749.5|117649.5|117762.7|117662.7|117735|117635|174
1631856900000|2021-09-17 05:35:00|117748.5|117648.5|117768.9|117668.9|117792.7|117692.7|117735|117635|184
1631857200000|2021-09-17 05:40:00|117768.4|117668.4|117736|117636|117774.7|117674.7|117727.6|117627.6|243
1631857500000|2021-09-17 05:45:00|117736.5|117636.5|117768|117668|117809.1|117709.1|117736.5|117636.5|199
1631857800000|2021-09-17 05:50:00|117767.5|117667.5|117740.7|117640.7|117768.1|117668.1|117735.4|117635.4|244
1631858100000|2021-09-17 05:55:00|117740.2|117640.2|117694|117594|117746.5|117646.5|117688|117588|282
1631858400000|2021-09-17 06:00:00|117697|117597|117664.4|117564.4|117730|117624.5|117649.4|117528.7|271
1631858700000|2021-09-17 06:05:00|117667|117567|117602.2|117502.2|117671.7|117571.7|117585|117437.2|294
1631859000000|2021-09-17 06:10:00|117602.5|117502.5|117595|117495|117624.1|117524.1|117581.5|117481.5|248
1631859300000|2021-09-17 06:15:00|117598|117498|117591|117491|117606.1|117506.1|117556.1|117456.1|245
1631859600000|2021-09-17 06:20:00|117592|117492|117657|117557|117657|117557|117592|117492|190
1631859900000|2021-09-17 06:25:00|117659|117559|117651.1|117551.1|117684.2|117584.2|117636.1|117536.1|203
1631860200000|2021-09-17 06:30:00|117652|117552|117673.5|117573.5|117732.2|117582.2|117620.7|117468.4|140
1631860500000|2021-09-17 06:35:00|117732.2|117532.2|117778.9|117578.9|117799|117627.5|117687.3|117531.8|105
1631860800000|2021-09-17 06:40:00|117779.8|117579.8|117738.4|117638.4|117781.2|117653.5|117720.4|117574.5|46
1631861100000|2021-09-17 06:45:00|117737.4|117637.4|117725.4|117625.4|117769.9|117637.4|117713.7|117569.9|50
1631861400000|2021-09-17 06:50:00|117722.4|117622.4|117742.5|117642.5|117784.7|117644.2|117722.4|117582.9|49
1631861700000|2021-09-17 06:55:00|117742|117642|117837.5|117637.5|117850.2|117701.2|117735.9|117586.5|151
1631862000000|2021-09-17 07:00:00|117839|117639|117784.6|117584.6|117839|117668.8|117742.5|117582.9|36
1631862300000|2021-09-17 07:05:00|117780.4|117580.4|117747.7|117647.7|117782.9|117647.7|117727.7|117578.9|20
1631862600000|2021-09-17 07:10:00|117747.2|117647.2|117800|117600|117800|117650|117738|117582.9|56
1631862900000|2021-09-17 07:15:00|117801|117601|117763.5|117663.5|117801|117664.5|117751|117600|22
1631863200000|2021-09-17 07:20:00|117764.5|117664.5|117866.5|117666.5|117882.5|117691|117762|117611.2|94
1631863500000|2021-09-17 07:25:00|117866|117666|117872.6|117672.6|117890.5|117730.6|117826.5|117658.8|79
1631863800000|2021-09-17 07:30:00|117874|117674|117822.6|117722.6|117895.3|117741.9|117820|117662.5|47
1631864100000|2021-09-17 07:35:00|117822.1|117722.1|117817.4|117717.4|117888|117733.5|117817.4|117670.6|34
1631864400000|2021-09-17 07:40:00|117820.9|117720.9|117901|117701|117902|117741.1|117816.4|117686|36
1631864700000|2021-09-17 07:45:00|117900.5|117700.5|117956|117756|117981.8|117806.6|117900.5|117700.5|37
1631865000000|2021-09-17 07:50:00|117955.5|117755.5|117979.7|117779.7|118049|117870.7|117931.4|117739.7|115
1631865300000|2021-09-17 07:55:00|117969.7|117769.7|117953|117753|117975|117775|117945.3|117745.3|17
1631865600000|2021-09-17 08:00:00|117955.5|117755.5|117965.7|117765.7|118039.5|117839.5|117950.5|117750.5|100
1631865900000|2021-09-17 08:05:00|117964.7|117764.7|117964|117764|117972.5|117772.5|117962|117762|55
1631866200000|2021-09-17 08:10:00|117963.5|117763.5|117965|117765|117968|117823|117923|117762.5|42
1631866500000|2021-09-17 08:15:00|117964.9|117764.9|117905.1|117805.1|117980.5|117819|117905.1|117764.9|53
1631866800000|2021-09-17 08:20:00|117899.9|117799.9|117937.2|117737.2|117940.4|117799.9|117892.1|117728.7|32
1631867100000|2021-09-17 08:25:00|117877.2|117777.2|117933|117733|117945|117777.2|117867.5|117719.7|53
1631867400000|2021-09-17 08:30:00|117935|117735|117945|117745|117945.4|117805|117887|117730|22
1631867700000|2021-09-17 08:35:00|117954.9|117754.9|117936.5|117736.5|117963.4|117818.6|117911.5|117729.5|59
1631868000000|2021-09-17 08:40:00|117935.5|117735.5|117943.1|117743.1|117945.5|117745.5|117929.7|117729.7|46
1631868300000|2021-09-17 08:45:00|117943.6|117743.6|117958.5|117758.5|117975|117818.9|117888.5|117743.6|46
1631868600000|2021-09-17 08:50:00|117959|117759|117963|117763|117972|117772|117957.5|117757.5|45
1631868900000|2021-09-17 08:55:00|117964|117764|117914.5|117714.5|117966|117766|117914.5|117714.5|40
1631869200000|2021-09-17 09:00:00|117916.9|117716.9|117891.1|117691.1|117925|117772|117872|117687.5|26
1631869500000|2021-09-17 09:05:00|117890.1|117690.1|117850|117750|117897.5|117754.5|117825|117672|48
1631869800000|2021-09-17 09:10:00|117900|117700|117944.4|117744.4|117948.5|117765|117848.4|117695.5|25
1631870100000|2021-09-17 09:15:00|117944.8|117744.8|117905|117705|117947.6|117778.1|117871.5|117705|27
1631870400000|2021-09-17 09:20:00|117903.4|117703.4|117889.7|117689.7|117904.5|117704.5|117889.7|117689.7|16
1631870700000|2021-09-17 09:25:00|117889.4|117689.4|117901.7|117701.7|117902.5|117702.5|117888.4|117688.4|14
1631871000000|2021-09-17 09:30:00|117902.5|117702.5|117884.5|117684.5|117910|117753.7|117840.4|117672|27
1631871300000|2021-09-17 09:35:00|117893.5|117693.5|117889.4|117689.4|117897.8|117697.8|117889.4|117689.4|5
1631871600000|2021-09-17 09:40:00|117888|117688|117888.2|117688.2|117888.2|117688.2|117877|117677|5
1631871900000|2021-09-17 09:45:00|117897|117697|117920|117720|117920|117720|117889.5|117689.5|10
1631872200000|2021-09-17 09:50:00|117924.5|117724.5|117947.7|117747.7|117976.3|117776.3|117924.5|117724.5|35
1631872500000|2021-09-17 09:55:00|117947.2|117747.2|117911.2|117711.2|117949|117758.3|117858.3|117706.2|31
1631872800000|2021-09-17 10:00:00|117894.4|117694.4|117876|117676|117894.4|117694.4|117875.8|117675.8|28
1631873100000|2021-09-17 10:05:00|117868.5|117668.5|117874.2|117674.2|117888.9|117688.9|117868.5|117668.5|17
1631873400000|2021-09-17 10:10:00|117867.2|117667.2|117874.2|117674.2|117874.2|117674.2|117867.2|117667.2|2
1631873700000|2021-09-17 10:15:00|117865.7|117665.7|117883.7|117683.7|117883.7|117683.7|117865.7|117665.7|7
1631874000000|2021-09-17 10:20:00|117875.7|117675.7|117883.7|117683.7|117883.7|117683.7|117875.7|117675.7|2
1631874300000|2021-09-17 10:25:00|117825.2|117725.2|117830.8|117730.8|117883.7|117733.4|117825.2|117680.3|11
1631874600000|2021-09-17 10:30:00|117882.1|117682.1|117884.7|117684.7|117885.5|117730.8|117825.8|117680.8|12
1631874900000|2021-09-17 10:35:00|117884.5|117684.5|117884.5|117684.5|117890.2|117690.2|117877.5|117677.5|7
1631875200000|2021-09-17 10:40:00|117871.7|117671.7|117883.7|117683.7|117890.7|117690.7|117871.7|117671.7|9
1631875500000|2021-09-17 10:45:00|117890.7|117690.7|117847.3|117747.3|117895.6|117747.3|117847.3|117682.3|21
1631875800000|2021-09-17 10:50:00|117841.3|117741.3|117921.6|117721.6|117931.5|117746.4|117841.3|117703.2|27
1631876100000|2021-09-17 10:55:00|117922|117722|117886.6|117686.6|117939|117739|117886.6|117686.6|29
1631876400000|2021-09-17 11:00:00|117887.5|117687.5|117900.6|117700.6|117910|117710|117887.5|117687.5|6
1631876700000|2021-09-17 11:05:00|117911|117711|117912.4|117712.4|117912.4|117712.4|117900.6|117700.6|11
1631877000000|2021-09-17 11:10:00|117924.5|117724.5|117912.4|117712.4|117924.5|117724.5|117912.4|117712.4|4
1631877300000|2021-09-17 11:15:00|117921.5|117721.5|117912.4|117712.4|117921.5|117721.5|117912.4|117712.4|2
1631877600000|2021-09-17 11:20:00|117923.5|117723.5|117912.4|117712.4|117923.5|117723.5|117899.9|117699.9|4
1631877900000|2021-09-17 11:25:00|117910.9|117710.9|117885|117685|117910.9|117710.9|117885|117685|11
1631878200000|2021-09-17 11:30:00|117891.6|117691.6|117865.4|117665.4|117891.6|117691.6|117864.1|117664.1|19
1631878500000|2021-09-17 11:35:00|117858.1|117658.1|117840|117640|117865|117715.5|117795.1|117640|16
1631878800000|2021-09-17 11:40:00|117785.7|117685.7|117840|117640|117840|117685.7|117773.6|117617.5|22
1631879100000|2021-09-17 11:45:00|117794.4|117694.4|117788.4|117688.4|117846|117714.1|117784.4|117639.7|33
1631879400000|2021-09-17 11:50:00|117790.5|117690.5|117839.7|117639.7|117840.5|117690.5|117790|117639.7|6
1631879700000|2021-09-17 11:55:00|117795.5|117695.5|117859.5|117659.5|117864.5|117723.5|117795|117639.7|23
1631880000000|2021-09-17 12:00:00|117860|117660|117855|117655|117860|117714|117814|117654|14
1631880300000|2021-09-17 12:05:00|117852.5|117652.5|117853|117653|117853|117713|117813|117652.5|4
1631880600000|2021-09-17 12:10:00|117812|117712|117833|117633|117853|117712|117779.7|117625.5|19
1631880900000|2021-09-17 12:15:00|117835|117635|117805|117605|117842|117642|117805|117605|21
1631881200000|2021-09-17 12:20:00|117810|117610|117783.9|117583.9|117821|117656.7|117748.1|117566.2|75
1631881500000|2021-09-17 12:25:00|117783.5|117583.5|117781.2|117581.2|117783.5|117583.5|117769|117569|15
1631881800000|2021-09-17 12:30:00|117778.5|117578.5|117781.4|117581.4|117781.5|117581.5|117766.5|117566.5|13
1631882100000|2021-09-17 12:35:00|117770.2|117570.2|117781.4|117581.4|117781.4|117581.4|117770.2|117570.2|2
1631882400000|2021-09-17 12:40:00|117789.3|117589.3|117775|117575|117789.3|117623.1|117723.1|117565.5|10
1631882700000|2021-09-17 12:45:00|117772.5|117572.5|117821|117621|117821.5|117621.5|117772.5|117572.5|19
1631883000000|2021-09-17 12:50:00|117822|117622|117789.4|117589.4|117834|117634|117779.4|117579.4|23
1631883300000|2021-09-17 12:55:00|117788|117588|117797.5|117597.5|117797.7|117597.7|117788|117588|7
1631883600000|2021-09-17 13:00:00|117795|117595|117792|117592|117795|117651|117751|117583|8
1631883900000|2021-09-17 13:05:00|117792.5|117592.5|117825.4|117625.4|117835|117665.5|117756.8|117586|34
1631884200000|2021-09-17 13:10:00|117826.4|117626.4|117796|117696|117848.7|117697.7|117796|117626.1|45
1631884500000|2021-09-17 13:15:00|117795.7|117695.7|117924|117724|117937.6|117774.3|117795.5|117653|84
1631884800000|2021-09-17 13:20:00|117925.5|117725.5|117889.5|117689.5|117928.2|117761.5|117851.5|117678.5|51
1631885100000|2021-09-17 13:25:00|117890|117690|117923.5|117723.5|117924.5|117775|117857.2|117689|67
1631885400000|2021-09-17 13:30:00|117923|117723|117904.5|117704.5|117930|117730|117904|117704|30
1631885700000|2021-09-17 13:35:00|117903.5|117703.5|117912.5|117712.5|117923|117763.2|117845|117693|49
1631886000000|2021-09-17 13:40:00|117913|117713|117926|117726|117926|117726|117912.5|117712.5|8
1631886300000|2021-09-17 13:45:00|117926.5|117726.5|117986|117786|117987.2|117815.8|117903|117726.5|26
1631886600000|2021-09-17 13:50:00|117986.5|117786.5|117992.7|117792.7|117996.6|117796.6|117985.5|117785.5|26
1631886900000|2021-09-17 13:55:00|117993.2|117793.2|117972.5|117872.5|118034|117892|117945|117790.2|71
1631887200000|2021-09-17 14:00:00|117971.8|117871.8|118061.5|117861.5|118097.4|117943.2|117971.8|117834.5|128
1631887500000|2021-09-17 14:05:00|118061|117861|118069.5|117869.5|118092.2|117945|118032|117861|45
1631887800000|2021-09-17 14:10:00|118070|117870|118131.6|117931.6|118131.6|117959|118009.4|117858|71
1631888100000|2021-09-17 14:15:00|118132.6|117932.6|118101.5|117901.5|118136.6|117950|118046.2|117897|62
1631888400000|2021-09-17 14:20:00|118099.5|117899.5|118088|117888|118109|117944.4|118035|117877.5|56
1631888700000|2021-09-17 14:25:00|118088.5|117888.5|118109|117909|118109|117958|118050|117883.5|40
1631889000000|2021-09-17 14:30:00|118109.5|117909.5|118086|117886|118153.5|117982|118061.7|117881.5|42
1631889300000|2021-09-17 14:35:00|118087.4|117887.4|118104.6|117904.6|118111|117931.5|118031.5|117887.4|34
1631889600000|2021-09-17 14:40:00|118108.6|117908.6|118126|117926|118164.5|117984.4|118074.5|117906.1|66
1631889900000|2021-09-17 14:45:00|118125.5|117925.5|118102|117902|118158.5|117996.2|118073.7|117902|108
1631890200000|2021-09-17 14:50:00|118101.5|117901.5|118142.5|117942.5|118153|117994.5|118078|117892|59
1631890500000|2021-09-17 14:55:00|118142|117942|118117|118017|118150.2|118021.5|118089.5|117922.5|69
1631890800000|2021-09-17 15:00:00|118118|118018|118109|118009|118123|118023|118091|117991|61
1631891100000|2021-09-17 15:05:00|118106|118006|118117.8|118017.8|118118|118018|118101.8|118001.8|17
1631891400000|2021-09-17 15:10:00|118117.5|118017.5|118123.5|118023.5|118144|118044|118117.5|118017.5|39
1631891700000|2021-09-17 15:15:00|118123|118023|118093|117893|118159|118023.5|118027|117892.5|109
1631892000000|2021-09-17 15:20:00|118093.5|117893.5|118139.5|117939.5|118142.7|117989.7|118075.5|117893|29
1631892300000|2021-09-17 15:25:00|118139|117939|118126.5|117926.5|118139|117939|118117|117917|30
1631892600000|2021-09-17 15:30:00|118126|117926|118235.5|118035.5|118240.5|118044.4|118100.4|117924|94
1631892900000|2021-09-17 15:35:00|118233|118033|118221.4|118021.4|118233|118033|118221.4|118021.4|13
1631893200000|2021-09-17 15:40:00|118198.4|117998.4|118180.5|117980.5|118199.9|117999.9|118180.5|117980.5|46
1631893500000|2021-09-17 15:45:00|118181|117981|118180.5|117980.5|118181|117981|118180.5|117980.5|2
1631893800000|2021-09-17 15:50:00|118182.2|117982.2|118242.8|118042.8|118242.8|118079.2|118165.8|117982.2|31
1631894100000|2021-09-17 15:55:00|118243.8|118043.8|118242.8|118042.8|118246|118046|118240.5|118040.5|21
1631894400000|2021-09-17 16:00:00|118241.5|118041.5|118240.4|118040.4|118242|118042|118240|118040|8
1631894700000|2021-09-17 16:05:00|118190.1|117990.1|118140|117940|118190.1|118010|118100.5|117939.5|20
1631895000000|2021-09-17 16:10:00|118139.5|117939.5|118136.5|117936.5|118186.7|118016|118065|117922.1|106
1631895300000|2021-09-17 16:15:00|118135.5|117935.5|118142.4|117942.4|118142.5|117942.5|118135.5|117935.5|23
1631895600000|2021-09-17 16:20:00|118142.6|117942.6|118091.6|117991.6|118143.1|117991.6|118086.1|117932|26
1631895900000|2021-09-17 16:25:00|118089.5|117989.5|118109.4|117909.4|118136|117989.5|118073.6|117908.6|31
1631896200000|2021-09-17 16:30:00|118109.5|117909.5|118021.9|117821.9|118109.5|117945.5|117931.4|117765.5|54
1631896500000|2021-09-17 16:35:00|118026.6|117826.6|118035.8|117835.8|118035.8|117835.8|118002.3|117802.3|29
1631896800000|2021-09-17 16:40:00|118035.3|117835.3|118095|117895|118111|117911|118035|117835|44
1631897100000|2021-09-17 16:45:00|118095.5|117895.5|118096|117896|118096|117896|118094.5|117894.5|18
1631897400000|2021-09-17 16:50:00|118096.5|117896.5|118087.8|117887.8|118096.5|117896.5|118085.5|117885.5|32
1631897700000|2021-09-17 16:55:00|118090.8|117890.8|118092.3|117892.3|118092.3|117892.3|118090.8|117890.8|2
1631898000000|2021-09-17 17:00:00|118091.8|117891.8|118091.5|117891.5|118092|117892|118091|117891|7
1631898600000|2021-09-17 17:10:00|118092|117892|118097|117897|118097|117897|118092|117892|2
1631899200000|2021-09-17 17:20:00|118096.8|117896.8|118112|117912|118114.7|117914.7|118096.8|117896.8|34
1631899500000|2021-09-17 17:25:00|118112.5|117912.5|118100.9|117900.9|118113.8|117913.8|118100.9|117900.9|24
1631899800000|2021-09-17 17:30:00|118101.1|117901.1|118116.5|117916.5|118122.3|117922.3|118101.1|117901.1|28
1631900100000|2021-09-17 17:35:00|118114.5|117914.5|118116|117916|118116|117916|118114.5|117914.5|4
1631900400000|2021-09-17 17:40:00|118115.5|117915.5|118116|117916|118116|117916|118115.5|117915.5|2
1631900700000|2021-09-17 17:45:00|118121|117921|118195|118095|118268.5|118101.3|118095|117921|81
1631901000000|2021-09-17 17:50:00|118195.5|118095.5|118272|118072|118278.5|118115|118195|118064.5|46
1631901300000|2021-09-17 17:55:00|118272.5|118072.5|118282.2|118082.2|118286.7|118086.7|118267.8|118067.8|29
1631901600000|2021-09-17 18:00:00|118283.2|118083.2|118298.7|118098.7|118300.9|118100.9|118283.2|118083.2|27
1631901900000|2021-09-17 18:05:00|118300.2|118100.2|118341.1|118141.1|118342.1|118142.1|118300.2|118100.2|39
1631902200000|2021-09-17 18:10:00|118340.6|118140.6|118340.1|118140.1|118340.6|118140.6|118337.1|118137.1|9
1631902500000|2021-09-17 18:15:00|118335.6|118135.6|118336.7|118136.7|118336.7|118136.7|118326.2|118126.2|16
1631902800000|2021-09-17 18:20:00|118337.2|118137.2|118333.8|118133.8|118343.5|118165.8|118254.1|118115.5|70
1631903100000|2021-09-17 18:25:00|118334.5|118134.5|118359.4|118159.4|118359.4|118159.4|118329.3|118129.3|50
1631903400000|2021-09-17 18:30:00|118359.9|118159.9|118370|118170|118373|118173|118357.7|118157.7|42
1631903700000|2021-09-17 18:35:00|118373|118173|118369.5|118169.5|118373.7|118173.7|118368.5|118168.5|14
1631904000000|2021-09-17 18:40:00|118369.7|118169.7|118362.9|118162.9|118370|118170|118361.6|118161.6|12
1631904300000|2021-09-17 18:45:00|118360.4|118160.4|118363.9|118163.9|118363.9|118163.9|118359|118159|13
1631904600000|2021-09-17 18:50:00|118361.4|118161.4|118334.5|118134.5|118364.9|118211.9|118275|118127.5|29
1631904900000|2021-09-17 18:55:00|118337.5|118137.5|118349|118149|118349|118149|118337.5|118137.5|14
1631905200000|2021-09-17 19:00:00|118349.5|118149.5|118344|118144|118350|118150|118344|118144|12
1631905500000|2021-09-17 19:05:00|118344.5|118144.5|118344.5|118144.5|118344.5|118144.5|118344.5|118144.5|1
1631905800000|2021-09-17 19:10:00|118345|118145|118354.5|118154.5|118357.8|118193.2|118275|118128.9|24
1631906100000|2021-09-17 19:15:00|118354|118154|118345|118145|118355|118155|118344.5|118144.5|16
1631906400000|2021-09-17 19:20:00|118346|118146|118347|118147|118347|118147|118346|118146|11
1631906700000|2021-09-17 19:25:00|118346|118146|118340.3|118140.3|118346.9|118146.9|118338.8|118138.8|13
1631907000000|2021-09-17 19:30:00|118325|118125|118325|118125|118326|118126|118325|118125|15
1631907300000|2021-09-17 19:35:00|118324.5|118124.5|118323.5|118123.5|118324.5|118124.5|118321.5|118121.5|10
1631907600000|2021-09-17 19:40:00|118322.7|118122.7|118323.5|118123.5|118323.5|118123.5|118322.7|118122.7|2
1631907900000|2021-09-17 19:45:00|118322.5|118122.5|118324|118124|118324|118124|118318|118118|11
1631908200000|2021-09-17 19:50:00|118323.5|118123.5|118318|118118|118323.5|118123.5|118318|118118|7
1631908500000|2021-09-17 19:55:00|118317.5|118117.5|118339.5|118139.5|118340|118140|118317.5|118117.5|9
1632096000000|2021-09-20 00:00:00|118355.5|118155.5|118355.5|118155.5|118355.5|118155.5|118355.5|118155.5|1
1632096300000|2021-09-20 00:05:00|118354|118154|118467.4|118267.4|118477.5|118277.5|118354|118154|25
1632096600000|2021-09-20 00:10:00|118468.4|118268.4|118478.4|118278.4|118478.4|118278.4|118465.9|118265.9|9
1632096900000|2021-09-20 00:15:00|118477.9|118277.9|118484.9|118284.9|118484.9|118284.9|118465.4|118265.4|15
1632097200000|2021-09-20 00:20:00|118486.4|118286.4|118482.4|118282.4|118487.9|118287.9|118468.2|118268.2|18
1632097500000|2021-09-20 00:25:00|118483.4|118283.4|118471.9|118271.9|118483.4|118283.4|118469.4|118269.4|9
1632097800000|2021-09-20 00:30:00|118472.9|118272.9|118472.4|118272.4|118472.9|118272.9|118472.4|118272.4|2
1632098100000|2021-09-20 00:35:00|118474.7|118274.7|118487.9|118287.9|118492.8|118292.8|118474.7|118274.7|32
1632098400000|2021-09-20 00:40:00|118489.9|118289.9|118670|118470|118701.4|118501.4|118489.9|118289.9|47
1632098700000|2021-09-20 00:45:00|118670.9|118470.9|118721.4|118521.4|118779.1|118579.1|118670.9|118470.9|32
1632099000000|2021-09-20 00:50:00|118719.4|118519.4|118706.4|118506.4|118720.1|118520.1|118695.3|118495.3|17
1632099300000|2021-09-20 00:55:00|118706|118506|118800|118600|118850|118650|118705.3|118505.3|53
1632099600000|2021-09-20 01:00:00|118800.9|118600.9|118828|118628|118828|118628|118800.9|118600.9|17
1632099900000|2021-09-20 01:05:00|118830|118630|118890|118690|119120.5|118900.1|118830|118630|63
1632100200000|2021-09-20 01:10:00|118880|118680|118884.5|118684.5|118914.9|118714.9|118875|118675|23
1632100500000|2021-09-20 01:15:00|118890.1|118690.1|118865|118665|118894.4|118694.4|118845|118645|27
1632100800000|2021-09-20 01:20:00|118897.9|118697.9|118930|118730|118947.4|118752.9|118848.9|118693.9|59
1632101100000|2021-09-20 01:25:00|118931.9|118731.9|118865.3|118665.3|118931.9|118731.9|118848.4|118648.4|44
1632101400000|2021-09-20 01:30:00|118850|118650|118912|118712|118912|118712|118836|118636|50
1632101700000|2021-09-20 01:35:00|118898.2|118698.2|118928.2|118728.2|118941.8|118801.2|118895.3|118695.3|19
1632102000000|2021-09-20 01:40:00|118942.9|118742.9|118966|118766|118967.9|118767.9|118942.9|118742.9|20
1632102300000|2021-09-20 01:45:00|118980.4|118780.4|118967|118767|118986.9|118786.9|118961|118761|13
1632102600000|2021-09-20 01:50:00|118966.7|118766.7|118961|118761|118966.7|118766.7|118950.6|118750.6|11
1632102900000|2021-09-20 01:55:00|118974.4|118774.4|118955|118755|118974.4|118774.4|118949.1|118749.1|6
1632103200000|2021-09-20 02:00:00|118947.1|118747.1|118960|118760|118976.4|118776.4|118945.3|118745.3|6
1632103500000|2021-09-20 02:05:00|118947.1|118747.1|118980|118780|118980|118780|118945.3|118745.3|10
1632103800000|2021-09-20 02:10:00|118984|118784|119088.2|118888.2|119090.9|118926.4|118962.7|118780|66
1632104100000|2021-09-20 02:15:00|119091.2|118891.2|119270|119070|119402|119133|119045.9|118891.2|177
1632104400000|2021-09-20 02:20:00|119240|119040|119290.1|119090.1|119311.9|119111.9|119206.1|119006.1|48
1632104700000|2021-09-20 02:25:00|119290.4|119090.4|119370|119170|119385.9|119185.9|119290.4|119090.4|62
1632105000000|2021-09-20 02:30:00|119375|119175|119388.2|119188.2|119394.9|119194.9|119340|119140|25
1632105300000|2021-09-20 02:35:00|119385.3|119185.3|119355.1|119155.1|119385.3|119222.9|119322.9|119155.1|13
1632105600000|2021-09-20 02:40:00|119340|119140|119231.7|119031.7|119344.1|119144.1|119199.1|118994.2|51
1632105900000|2021-09-20 02:45:00|119231.2|119031.2|119190|118990|119231.2|119031.2|119030.4|118830.4|122
1632106200000|2021-09-20 02:50:00|119125|118925|119025|118825|119136.4|118936.4|119025|118825|14
1632106500000|2021-09-20 02:55:00|119023.1|118823.1|119043.2|118843.2|119125.3|118925.3|118995.9|118823.1|93
1632106800000|2021-09-20 03:00:00|119043.7|118843.7|119043.4|118843.4|119044.9|118880.2|118966.4|118814.4|33
1632107100000|2021-09-20 03:05:00|119042.9|118842.9|119013.9|118813.9|119042.9|118880.4|118944.4|118807.4|54
1632107400000|2021-09-20 03:10:00|119012.9|118812.9|118937.9|118737.9|119012.9|118831.4|118875|118708.9|82
1632107700000|2021-09-20 03:15:00|118938.4|118738.4|118919.4|118719.4|118946.7|118746.7|118919.4|118719.4|26
1632108000000|2021-09-20 03:20:00|118915.4|118715.4|118923.2|118723.2|118928.2|118728.2|118890|118690|39
1632108300000|2021-09-20 03:25:00|118924.7|118724.7|118933.2|118733.2|118933.2|118733.2|118922.2|118722.2|19
1632108600000|2021-09-20 03:30:00|118932.7|118732.7|118915|118715|118942.2|118742.2|118915|118715|32
1632108900000|2021-09-20 03:35:00|118915.4|118715.4|119057.9|118857.9|119175|118975|118915.4|118715.4|139
1632109200000|2021-09-20 03:40:00|119054.4|118854.4|119012.4|118812.4|119054.4|118854.4|119012.4|118812.4|9
1632109500000|2021-09-20 03:45:00|118988.2|118788.2|118995.9|118795.9|119022.4|118822.4|118988.2|118788.2|31
1632109800000|2021-09-20 03:50:00|119015.9|118815.9|118990.1|118790.1|119015.9|118815.9|118972.7|118772.7|23
1632110100000|2021-09-20 03:55:00|118975|118775|118870|118670|118975|118781.2|118870|118670|34
1632110400000|2021-09-20 04:00:00|118864.4|118664.4|118713.4|118513.4|118876.9|118676.9|118675.4|118475.4|124
1632110700000|2021-09-20 04:05:00|118713.9|118513.9|118727.2|118527.2|118734.9|118534.9|118551.7|118381.9|110
1632111000000|2021-09-20 04:10:00|118725.3|118525.3|118684.9|118484.9|118732.8|118572.7|118590.1|118437.4|48
1632111300000|2021-09-20 04:15:00|118686.2|118486.2|118770.7|118570.7|118770.7|118596.2|118665|118486.2|97
1632111600000|2021-09-20 04:20:00|118770.2|118570.2|118945|118745|118978.9|118778.9|118751.7|118569.9|144
1632111900000|2021-09-20 04:25:00|118949.3|118749.3|118874.1|118674.1|118949.3|118749.3|118871.1|118671.1|44
1632112200000|2021-09-20 04:30:00|118873.6|118673.6|118886.4|118686.4|118886.4|118686.4|118873.6|118673.6|11
1632112500000|2021-09-20 04:35:00|118886.9|118686.9|118917.7|118717.7|118918.2|118718.2|118886.9|118686.9|23
1632112800000|2021-09-20 04:40:00|118917.2|118717.2|118835.9|118635.9|118920.7|118748.5|118832.4|118632.4|36
1632113100000|2021-09-20 04:45:00|118839.4|118639.4|118819.5|118619.5|118853.9|118653.9|118805.1|118605.1|27
1632113400000|2021-09-20 04:50:00|118820.5|118620.5|118841.4|118641.4|118841.4|118641.4|118816.4|118616.4|16
1632113700000|2021-09-20 04:55:00|118842.4|118642.4|118849|118649|118860.5|118660.5|118754|118598.2|55
1632114000000|2021-09-20 05:00:00|118848.1|118648.1|118850.7|118650.7|118861|118661|118838.6|118638.6|30
1632114300000|2021-09-20 05:05:00|118852.2|118652.2|118853.2|118653.2|118853.7|118653.7|118851.7|118651.7|7
1632114600000|2021-09-20 05:10:00|118853.7|118653.7|118882.4|118682.4|118886.5|118686.5|118853.7|118653.7|62
1632114900000|2021-09-20 05:15:00|118881.9|118681.9|118926|118704|118926|118713.5|118874.4|118674.4|70
1632115200000|2021-09-20 05:20:00|118890.4|118695|118921.4|118721.4|118940|118740|118815.3|118615.3|78
1632115500000|2021-09-20 05:25:00|118921.9|118721.9|118913.9|118713.9|118921.9|118721.9|118913.9|118713.9|5
1632115800000|2021-09-20 05:30:00|118914.4|118714.4|118912|118712|118917|118717|118900|118700|16
1632116100000|2021-09-20 05:35:00|118910.5|118710.5|118925|118725|118925|118725|118862.4|118662.4|15
1632116400000|2021-09-20 05:40:00|118924.4|118724.4|118928.4|118728.4|118928.4|118728.4|118915.5|118715.5|13
1632116700000|2021-09-20 05:45:00|118931.9|118731.9|118941|118741|118941|118741|118929.6|118729.6|25
1632117000000|2021-09-20 05:50:00|118941.5|118741.5|118956.5|118756.5|118961.5|118761.5|118941.5|118741.5|43
1632117300000|2021-09-20 05:55:00|118957|118757|118929.2|118729.2|118961|118768.9|118865|118722.1|29
1632117600000|2021-09-20 06:00:00|118923.1|118723.1|118937.2|118737.2|118940.2|118783|118879.9|118711.9|28
1632117900000|2021-09-20 06:05:00|118937.9|118737.9|118940|118740|118963.6|118789|118863.1|118723.4|58
1632118200000|2021-09-20 06:10:00|118940.9|118740.9|118925.5|118725.5|118949.4|118749.4|118908.2|118708.2|28
1632118500000|2021-09-20 06:15:00|118926|118726|118946.2|118746.2|118946.2|118795.9|118876.1|118721.9|40
1632118800000|2021-09-20 06:20:00|118945.2|118745.2|118938.9|118738.9|118946.5|118746.5|118932.5|118732.5|10
1632119100000|2021-09-20 06:25:00|118939.9|118739.9|118866.5|118666.5|118940.7|118773.9|118844|118655.4|65
1632119400000|2021-09-20 06:30:00|118867.5|118667.5|118851.5|118651.5|118868.5|118668.5|118851.5|118651.5|20
1632119700000|2021-09-20 06:35:00|118853|118653|118901|118701|118901|118731.7|118805|118653|39
1632120000000|2021-09-20 06:40:00|118901.5|118701.5|118940.7|118740.7|118944|118800.5|118845.4|118701.5|43
1632120300000|2021-09-20 06:45:00|118940.2|118740.2|118915.4|118715.4|118940.2|118793|118870.6|118709|60
1632120600000|2021-09-20 06:50:00|118916.4|118716.4|118931.4|118731.4|118933.4|118733.4|118914.5|118714.5|22
1632120900000|2021-09-20 06:55:00|118930.9|118730.9|118926.5|118726.5|118932.5|118732.5|118926.5|118726.5|12
1632121200000|2021-09-20 07:00:00|118929.9|118729.9|118921|118721|118938.9|118738.9|118906|118706|49
1632121500000|2021-09-20 07:05:00|118921.5|118721.5|118899.5|118699.5|118921.5|118721.5|118885.5|118685.5|32
1632121800000|2021-09-20 07:10:00|118903.6|118703.6|118937.5|118737.5|118970.5|118798.2|118879.7|118703|70
1632122100000|2021-09-20 07:15:00|118936.5|118736.5|118942.5|118742.5|118942.5|118742.5|118925.5|118725.5|23
1632122400000|2021-09-20 07:20:00|118945|118745|118895.4|118795.4|118991.9|118833.4|118895|118740.4|79
1632122700000|2021-09-20 07:25:00|118896.9|118796.9|118972.6|118772.6|118991.6|118829.6|118891.5|118760.1|77
1632123000000|2021-09-20 07:30:00|118974.6|118774.6|118948.1|118748.1|118993.6|118810.4|118905.3|118748.1|42
1632123300000|2021-09-20 07:35:00|118948.5|118748.5|118929.9|118729.9|118948.5|118785|118875|118709.7|23
1632123600000|2021-09-20 07:40:00|118908.2|118708.2|118919.4|118719.4|118919.4|118756.9|118845|118671.4|35
1632123900000|2021-09-20 07:45:00|118918.9|118718.9|118875|118675|118919.9|118746.1|118846.1|118672.4|37
1632124200000|2021-09-20 07:50:00|118873|118673|118863.7|118663.7|118873|118673|118841|118641|56
1632124500000|2021-09-20 07:55:00|118855|118655|118855|118655|118867.7|118667.7|118843.7|118643.7|10
1632124800000|2021-09-20 08:00:00|118854.5|118654.5|118855.1|118655.1|118864.7|118664.7|118851.5|118651.5|15
1632125100000|2021-09-20 08:05:00|118867.2|118667.2|118849.5|118649.5|118867.2|118667.2|118847.4|118647.4|14
1632125400000|2021-09-20 08:10:00|118849.2|118649.2|118854.1|118654.1|118855.1|118655.1|118838|118638|32
1632125700000|2021-09-20 08:15:00|118856.5|118656.5|118865|118665|118874.1|118674.1|118854.1|118654.1|19
1632126000000|2021-09-20 08:20:00|118875|118675|118890.3|118690.3|118893.6|118733|118833|118670|19
1632126300000|2021-09-20 08:25:00|118895.4|118695.4|118876.7|118676.7|118910.2|118710.2|118861.2|118661.2|31
1632126600000|2021-09-20 08:30:00|118877.7|118677.7|118877.4|118677.4|118927.6|118727.6|118816.2|118658.7|55
1632126900000|2021-09-20 08:35:00|118876.4|118676.4|118880.7|118680.7|118913.5|118762.2|118830.5|118675.9|38
1632127200000|2021-09-20 08:40:00|118881.2|118681.2|118880.7|118680.7|118912.2|118756.6|118856.6|118678.2|17
1632127500000|2021-09-20 08:45:00|118881.5|118681.5|118931.2|118731.2|118938.1|118738.1|118872|118672|50
1632127800000|2021-09-20 08:50:00|118930.1|118730.1|118916.9|118716.9|118930.1|118730.1|118890.4|118690.4|31
1632128100000|2021-09-20 08:55:00|118934.5|118734.5|118946.6|118746.6|118959.3|118788|118884|118734.5|29
1632128400000|2021-09-20 09:00:00|118950.1|118750.1|118926.7|118726.7|118950.1|118788|118887|118711.4|30
1632128700000|2021-09-20 09:05:00|118954.5|118754.5|118976.7|118776.7|118999|118799|118954.5|118754.5|57
1632129000000|2021-09-20 09:10:00|118975.7|118775.7|118975.5|118775.5|118983.2|118783.2|118955.9|118755.9|23
1632129300000|2021-09-20 09:15:00|118976.5|118776.5|118975.1|118775.1|118984.4|118784.4|118956.5|118756.5|22
1632129600000|2021-09-20 09:20:00|118978.1|118778.1|118984.4|118784.4|118994.2|118794.2|118978.1|118778.1|19
1632129900000|2021-09-20 09:25:00|118983.7|118783.7|118968.3|118768.3|118995.7|118795.7|118962.1|118762.1|30
1632130200000|2021-09-20 09:30:00|118963.7|118763.7|118983.4|118783.4|118983.8|118783.8|118960.1|118760.1|44
1632130500000|2021-09-20 09:35:00|118983.2|118783.2|118978.3|118778.3|118992|118792|118977|118777|13
1632130800000|2021-09-20 09:40:00|118978.8|118778.8|119001.1|118801.1|119036.9|118836.9|118976.4|118776.4|76
1632131100000|2021-09-20 09:45:00|118999.6|118799.6|118980.1|118780.1|118999.6|118799.6|118975.1|118775.1|9
1632131400000|2021-09-20 09:50:00|118977.2|118777.2|118986.2|118786.2|119006.3|118806.3|118975.7|118775.7|18
1632131700000|2021-09-20 09:55:00|118986.7|118786.7|118943|118743|118986.7|118786.7|118880.3|118680.3|63
1632132000000|2021-09-20 10:00:00|118942|118742|118915.8|118715.8|118950.5|118750.5|118878.7|118678.7|39
1632132300000|2021-09-20 10:05:00|118903.7|118703.7|118968.5|118768.5|118997.6|118797.6|118892|118692|26
1632132600000|2021-09-20 10:10:00|118968.6|118768.6|118978.7|118778.7|118978.7|118778.7|118966.2|118766.2|6
1632132900000|2021-09-20 10:15:00|118976.2|118776.2|118960.1|118760.1|119009.5|118809.5|118932.3|118732.3|60
1632133200000|2021-09-20 10:20:00|118960.4|118760.4|118950|118750|118964.2|118764.2|118940.1|118740.1|16
1632133500000|2021-09-20 10:25:00|118951|118751|119024.9|118824.9|119038.9|118838.9|118950|118750|17
1632133800000|2021-09-20 10:30:00|119035|118835|118972|118772|119035|118835|118950.1|118750.1|55
1632134100000|2021-09-20 10:35:00|118970.1|118770.1|118982|118782|118986.9|118786.9|118970.1|118770.1|10
1632134700000|2021-09-20 10:45:00|119005.3|118805.3|119015|118815|119028.7|118828.7|118982.9|118782.9|43
1632135000000|2021-09-20 10:50:00|119015.6|118815.6|119015.6|118815.6|119015.6|118815.6|119010.3|118810.3|6
1632135300000|2021-09-20 10:55:00|119017.6|118817.6|119015.6|118815.6|119017.6|118817.6|119011.8|118811.8|6
1632135600000|2021-09-20 11:00:00|119016.1|118816.1|119016.1|118816.1|119016.1|118816.1|119012.3|118812.3|3
1632135900000|2021-09-20 11:05:00|119017.1|118817.1|119020|118820|119020.1|118820.1|119010.1|118810.1|10
1632136500000|2021-09-20 11:15:00|119028|118828|119028|118828|119028.5|118828.5|119028|118828|3
1632136800000|2021-09-20 11:20:00|119029|118829|119043|118843|119043|118843|119025.1|118825.1|41
1632137100000|2021-09-20 11:25:00|119042|118842|119045|118845|119045|118845|119042|118842|6
1632137400000|2021-09-20 11:30:00|119050|118850|119070.1|118870.1|119070.1|118870.1|119041.7|118841.7|31
1632137700000|2021-09-20 11:35:00|119070.4|118870.4|119070.4|118870.4|119070.4|118870.4|119070.4|118870.4|1
1632138000000|2021-09-20 11:40:00|119071.4|118871.4|119105|118905|119121|118921|119070|118870|34
1632138300000|2021-09-20 11:45:00|119080.1|118880.1|119129.7|118929.7|119151.2|118951.2|119080.1|118880.1|39
1632138600000|2021-09-20 11:50:00|119129.2|118929.2|119135.2|118935.2|119135.2|118935.2|119127.7|118927.7|14
1632138900000|2021-09-20 11:55:00|119135.7|118935.7|119136.2|118936.2|119136.6|118936.6|119133.7|118933.7|11
1632139200000|2021-09-20 12:00:00|119135.2|118935.2|119145.4|118945.4|119164.5|118964.5|119132.7|118932.7|56
1632139500000|2021-09-20 12:05:00|119145.9|118945.9|119131.8|118931.8|119146.2|118946.2|119126.2|118926.2|27
1632139800000|2021-09-20 12:10:00|119132.8|118932.8|119112.9|118912.9|119144.6|118944.6|119111.6|118911.6|65
1632140100000|2021-09-20 12:15:00|119116.4|118916.4|119130.5|118930.5|119152.5|118952.5|119116.4|118916.4|137
1632140400000|2021-09-20 12:20:00|119130.1|118930.1|119136|118936|119138.6|118984|119084|118915.1|30
1632140700000|2021-09-20 12:25:00|119137|118937|119138.5|118938.5|119162|118962|119122.9|118922.9|151
1632141000000|2021-09-20 12:30:00|119140|118940|119129.5|118929.5|119151.4|118951.4|119125.6|118925.6|147
1632141300000|2021-09-20 12:35:00|119137.5|118937.5|119143|118943|119153.7|118996.5|119096.5|118915.5|88
1632141600000|2021-09-20 12:40:00|119143.5|118943.5|119151.8|118951.8|119153|118978.9|119074.9|118912.1|109
1632141900000|2021-09-20 12:45:00|119152.3|118952.3|119095.1|118895.1|119152.3|118952.3|119074.8|118874.8|67
1632142200000|2021-09-20 12:50:00|119095.2|118895.2|119085.1|118885.1|119095.2|118895.2|119080|118880|18
1632142500000|2021-09-20 12:55:00|119088.5|118888.5|119089.9|118889.9|119095.1|118895.1|119087.2|118887.2|14
1632142800000|2021-09-20 13:00:00|119088.4|118888.4|119088.9|118888.9|119094.7|118894.7|119072.5|118872.5|41
1632143100000|2021-09-20 13:05:00|119084.6|118884.6|119088.2|118888.2|119093.9|118893.9|119083.9|118883.9|14
1632143400000|2021-09-20 13:10:00|119088.7|118888.7|119073.9|118873.9|119104.2|118904.2|119067.9|118867.9|65
1632143700000|2021-09-20 13:15:00|119070.2|118870.2|119065.5|118865.5|119074.4|118874.4|119033.5|118833.5|59
1632144000000|2021-09-20 13:20:00|119066.5|118866.5|119023.5|118823.5|119079|118879|119022.5|118822.5|56
1632144300000|2021-09-20 13:25:00|119024|118824|118995|118795|119044|118844|118985.5|118785.5|118
1632144600000|2021-09-20 13:30:00|118993|118793|118764.5|118564.5|118995|118795|118720|118520|196
1632144900000|2021-09-20 13:35:00|118765.5|118565.5|118847.8|118647.8|118847.8|118647.8|118762.4|118562.4|78
1632145200000|2021-09-20 13:40:00|118848.3|118648.3|118773.5|118573.5|118848.3|118676.3|118742.7|118567.5|59
1632145500000|2021-09-20 13:45:00|118773|118573|118792.5|118592.5|118817.5|118643|118709|118561.5|79
1632145800000|2021-09-20 13:50:00|118793|118593|118854.5|118654.5|118855|118655|118788.5|118588.5|90
1632146100000|2021-09-20 13:55:00|118854|118654|118838.5|118638.5|118864.5|118708|118808|118612|93
1632146400000|2021-09-20 14:00:00|118838|118638|118839.2|118639.2|118845.6|118645.6|118830|118630|38
1632146700000|2021-09-20 14:05:00|118839.7|118639.7|118863.5|118763.5|118944|118763.5|118839.7|118639.7|94
1632147000000|2021-09-20 14:10:00|118913.5|118713.5|118943.5|118743.5|118949.3|118793.5|118866|118713.5|36
1632147300000|2021-09-20 14:15:00|118945|118745|118945.5|118745.5|118961|118761|118928.5|118728.5|45
1632147600000|2021-09-20 14:20:00|118944.5|118744.5|118956.6|118756.6|118959.5|118759.5|118940.5|118740.5|36
1632147900000|2021-09-20 14:25:00|118956.1|118756.1|118925|118725|118956.1|118756.1|118914.8|118714.8|45
1632148200000|2021-09-20 14:30:00|118925.5|118725.5|118963|118763|118964|118764|118920|118720|53
1632148500000|2021-09-20 14:35:00|118962.5|118762.5|118881|118681|118963.5|118787.5|118875|118675|72
1632148800000|2021-09-20 14:40:00|118882|118682|118895|118695|118895|118695|118875.9|118675.9|43
1632149100000|2021-09-20 14:45:00|118892|118692|118784|118684|118896|118720|118773.5|118620.8|64
1632149400000|2021-09-20 14:50:00|118785.5|118685.5|118804.5|118704.5|118804.5|118704.5|118785.5|118685.5|28
1632149700000|2021-09-20 14:55:00|118851.5|118651.5|118843|118743|118888.5|118743|118799|118645|55
1632150000000|2021-09-20 15:00:00|118892.5|118692.5|118893|118693|118893|118693|118892|118692|12
1632150300000|2021-09-20 15:05:00|118892.5|118692.5|118825|118725|118892.5|118726|118825|118675.5|33
1632150600000|2021-09-20 15:10:00|118825.5|118725.5|118826|118726|118836|118736|118819.5|118719.5|30
1632150900000|2021-09-20 15:15:00|118825.5|118725.5|118835.5|118735.5|118835.5|118735.5|118825|118725|6
1632151200000|2021-09-20 15:20:00|118836|118736|118839.5|118739.5|118840.5|118740.5|118829.5|118729.5|20
1632151500000|2021-09-20 15:25:00|118840|118740|118870.5|118770.5|118880|118780|118839.5|118739.5|23
1632151800000|2021-09-20 15:30:00|118870|118770|118869.5|118769.5|118874|118774|118863.5|118763.5|14
1632152100000|2021-09-20 15:35:00|118869|118769|118880|118780|118880|118780|118869|118769|22
1632152400000|2021-09-20 15:40:00|118879.5|118779.5|118880|118780|118880|118780|118879|118779|4
1632152700000|2021-09-20 15:45:00|118878|118778|118870.5|118770.5|118878|118778|118859.7|118759.7|22
1632153000000|2021-09-20 15:50:00|118868|118768|118880|118780|118880|118780|118863|118763|28
1632153300000|2021-09-20 15:55:00|118879.5|118779.5|118981.5|118881.5|119010|118910|118879.5|118779.5|70
1632153600000|2021-09-20 16:00:00|118982|118882|118950.5|118850.5|118982|118882|118950|118850|23
1632153900000|2021-09-20 16:05:00|118951.5|118851.5|119040|118840|119046|118883|118951.5|118838.6|48
1632154200000|2021-09-20 16:10:00|119039.5|118839.5|119061.5|118861.5|119061.5|118896.8|118996.8|118822|19
1632154500000|2021-09-20 16:15:00|119059.8|118859.8|119000|118900|119062|118905.5|119000|118855|42
1632154800000|2021-09-20 16:20:00|118999.5|118899.5|119006.5|118906.5|119025|118925|118999.5|118899.5|38
1632155100000|2021-09-20 16:25:00|119006|118906|119035|118835|119039.5|118906|118980.5|118818|63
1632155400000|2021-09-20 16:30:00|119035.5|118835.5|119041.5|118841.5|119046|118886|118985.5|118835.5|9
1632155700000|2021-09-20 16:35:00|119042|118842|118958|118858|119042|118885|118946|118790.8|71
1632156000000|2021-09-20 16:40:00|118958.5|118858.5|118959.5|118859.5|118960|118860|118958|118858|5
1632156300000|2021-09-20 16:45:00|118958|118858|118955|118855|118958|118858|118952.5|118852.5|16
1632156600000|2021-09-20 16:50:00|118955.5|118855.5|118993.5|118893.5|119045.5|118895.5|118955.5|118835|56
1632156900000|2021-09-20 16:55:00|118994|118894|118996|118896|118996|118896|118994|118894|5
1632157200000|2021-09-20 17:00:00|118997|118897|119007.5|118907.5|119049.5|118922.5|118990.5|118832.2|56
1632157500000|2021-09-20 17:05:00|119009.5|118909.5|118999|118899|119018|118918|118999|118899|37
1632157800000|2021-09-20 17:10:00|118998|118898|118977.5|118877.5|118999|118899|118974.5|118874.5|93
1632158100000|2021-09-20 17:15:00|118978|118878|119005|118805|119014.3|118886.5|118942|118792.9|83
1632158400000|2021-09-20 17:20:00|119004.5|118804.5|118999.5|118799.5|119009|118809|118997.5|118797.5|26
1632158700000|2021-09-20 17:25:00|119000|118800|118909.5|118809.5|119000|118840.5|118909.5|118789.5|68
1632159000000|2021-09-20 17:30:00|118910|118810|118914.5|118814.5|118915|118815|118905.5|118805.5|15
1632159300000|2021-09-20 17:35:00|118915|118815|118910|118810|118926.5|118826.5|118910|118810|20
1632159600000|2021-09-20 17:40:00|118909.5|118809.5|118920|118820|118926|118826|118909.5|118809.5|12
1632159900000|2021-09-20 17:45:00|118920.5|118820.5|118930|118830|118930|118830|118920.5|118820.5|16
1632160200000|2021-09-20 17:50:00|118931|118831|118961.5|118861.5|118961.5|118861.5|118931|118831|40
1632160500000|2021-09-20 17:55:00|119016.5|118816.5|118960|118860|119028.5|118860.5|118960|118807.5|19
1632160800000|2021-09-20 18:00:00|118959.5|118859.5|118960|118860|118960|118860|118950.5|118850.5|8
1632161100000|2021-09-20 18:05:00|118959.5|118859.5|118960|118860|118960|118860|118958|118858|13
1632161400000|2021-09-20 18:10:00|118965.5|118865.5|118942.5|118842.5|118969|118869|118934.5|118834.5|47
1632161700000|2021-09-20 18:15:00|118941|118841|118942.5|118842.5|118943|118843|118941|118841|12
1632162000000|2021-09-20 18:20:00|118943.5|118843.5|118956|118856|118956|118856|118942.5|118842.5|21
1632162300000|2021-09-20 18:25:00|118956.5|118856.5|118984|118884|118992.5|118892.5|118955|118855|45
1632162600000|2021-09-20 18:30:00|118983|118883|119020.5|118820.5|119021|118883|118969|118820|39
1632162900000|2021-09-20 18:35:00|119021|118821|119011.5|118811.5|119022|118822|119009|118809|30
1632163200000|2021-09-20 18:40:00|119009|118809|118997|118797|119009|118809|118996.5|118796.5|19
1632163500000|2021-09-20 18:45:00|119001|118801|118923|118823|119007|118845.7|118923|118801|26
1632164100000|2021-09-20 18:55:00|118924|118824|118949.8|118849.8|118961.5|118861.5|118924|118824|28
1632164400000|2021-09-20 19:00:00|118950.3|118850.3|118926.5|118826.5|118951.8|118851.8|118921.5|118821.5|52
1632164700000|2021-09-20 19:05:00|118927|118827|118936.5|118836.5|118936.5|118836.5|118926.5|118826.5|12
1632165000000|2021-09-20 19:10:00|118984|118784|118931.5|118831.5|118984|118838|118927|118775|25
1632165300000|2021-09-20 19:15:00|118933.5|118833.5|118981.5|118781.5|118985.5|118833.5|118933.5|118781.5|3
1632165600000|2021-09-20 19:20:00|118979|118779|118951.5|118751.5|118979|118779|118951|118751|17
1632165900000|2021-09-20 19:25:00|118954|118754|118950.1|118750.1|118960.1|118760.1|118950.1|118750.1|11
1632166200000|2021-09-20 19:30:00|118945.8|118745.8|118950.1|118750.1|118950.1|118750.1|118945.8|118745.8|2
1632166800000|2021-09-20 19:40:00|118980.1|118780.1|118950.1|118750.1|118980.1|118790|118885|118750.1|9
1632167400000|2021-09-20 19:50:00|118910.1|118710.1|118910.1|118710.1|118910.1|118710.1|118910.1|118710.1|1
1632167700000|2021-09-20 19:55:00|118860.1|118660.1|118860.1|118660.1|118860.1|118660.1|118860.1|118660.1|1
1632182400000|2021-09-21 00:00:00|119000.8|118739.2|118971.4|118771.4|119000.8|118799.3|118970|118739.2|11
1632182700000|2021-09-21 00:05:00|118975|118775|118970|118770|118975|118775|118970|118770|5
1632183000000|2021-09-21 00:10:00|118969.4|118769.4|118855.1|118655.1|118969.4|118769.4|118850|118650|38
1632183300000|2021-09-21 00:15:00|118849.4|118649.4|118845.4|118645.4|118849.4|118649.4|118845.4|118645.4|2
1632183900000|2021-09-21 00:25:00|118845.1|118645.1|118845.4|118645.4|118846.4|118646.4|118845.1|118645.1|4
1632184200000|2021-09-21 00:30:00|118845.9|118645.9|118845.9|118645.9|118845.9|118645.9|118845.9|118645.9|1
1632184500000|2021-09-21 00:35:00|118837.3|118637.3|118655.1|118555.1|118837.3|118646.1|118651.3|118515.3|33
1632184800000|2021-09-21 00:40:00|118655|118555|118686|118486|118709|118555.1|118624|118459.6|113
1632185100000|2021-09-21 00:45:00|118685.5|118485.5|118657.7|118457.7|118685.5|118485.5|118655.3|118455.3|10
1632185400000|2021-09-21 00:50:00|118657.5|118457.5|118732.6|118532.6|118744.5|118573.6|118620|118457.5|57
1632185700000|2021-09-21 00:55:00|118738.5|118538.5|118807.5|118607.5|118808.5|118608.5|118738.5|118538.5|40
1632186000000|2021-09-21 01:00:00|118809.5|118609.5|118808.9|118608.9|118811.5|118611.5|118808.9|118608.9|8
1632186300000|2021-09-21 01:05:00|118807.9|118607.9|118782.9|118582.9|118807.9|118607.9|118780|118580|14
1632186600000|2021-09-21 01:10:00|118783.4|118583.4|118764|118564|118783.4|118583.4|118759.5|118559.5|32
1632186900000|2021-09-21 01:15:00|118763|118563|118779.4|118579.4|118781.9|118592.4|118692.4|118531.9|34
1632187200000|2021-09-21 01:20:00|118778.9|118578.9|118818.7|118618.7|118823.9|118623.9|118766|118566|45
1632187500000|2021-09-21 01:25:00|118823.4|118623.4|118800.9|118600.9|118823.4|118623.4|118800.9|118600.9|25
1632187800000|2021-09-21 01:30:00|118801.9|118601.9|118786.5|118586.5|118804.5|118604.5|118786|118586|48
1632188100000|2021-09-21 01:35:00|118787|118587|118740.9|118540.9|118788|118588|118690|118490|29
1632188400000|2021-09-21 01:40:00|118739.4|118539.4|118740.9|118540.9|118740.9|118540.9|118727.9|118527.9|5
1632188700000|2021-09-21 01:45:00|118730|118530|118651.1|118451.1|118730|118530|118651.1|118451.1|47
1632189000000|2021-09-21 01:50:00|118650.6|118450.6|118556.2|118456.2|118650.6|118456.7|118556.2|118393|34
1632189300000|2021-09-21 01:55:00|118551.9|118451.9|118650.1|118450.1|118670|118507.6|118551.9|118422.1|94
1632189600000|2021-09-21 02:00:00|118650.6|118450.6|118482|118282|118650.6|118460.9|118459.6|118282|73
1632189900000|2021-09-21 02:05:00|118484.2|118284.2|118500|118300|118524.9|118363.9|118463.9|118282.2|42
1632190200000|2021-09-21 02:10:00|118499.1|118299.1|118491.7|118391.7|118501.9|118391.8|118438.4|118298.1|15
1632190500000|2021-09-21 02:15:00|118491.2|118391.2|118638|118438|118640|118440|118482.5|118361.9|105
1632190800000|2021-09-21 02:20:00|118637.5|118437.5|118642.9|118442.9|118661.4|118525|118610|118410|39
1632191100000|2021-09-21 02:25:00|118643.4|118443.4|118655.3|118455.3|118655.3|118455.3|118643.4|118443.4|5
1632191400000|2021-09-21 02:30:00|118653.8|118453.8|118640.9|118440.9|118653.8|118453.8|118636.4|118436.4|13
1632191700000|2021-09-21 02:35:00|118639.9|118439.9|118639.9|118439.9|118642.9|118442.9|118632.8|118432.8|13
1632192000000|2021-09-21 02:40:00|118640.4|118440.4|118640.4|118440.4|118640.4|118440.4|118640.4|118440.4|1
1632192300000|2021-09-21 02:45:00|118638.9|118438.9|118573.4|118373.4|118639.4|118439.4|118510|118346.5|47
1632192600000|2021-09-21 02:50:00|118566.4|118366.4|118565.4|118365.4|118570.4|118370.4|118564.9|118364.9|14
1632192900000|2021-09-21 02:55:00|118568.4|118368.4|118554.9|118354.9|118607|118407|118554.9|118354.9|34
1632193200000|2021-09-21 03:00:00|118555.9|118355.9|118557.9|118357.9|118561.9|118361.9|118555.9|118355.9|13
1632193500000|2021-09-21 03:05:00|118559.4|118359.4|118557.9|118357.9|118568.4|118368.4|118557.9|118357.9|6
1632193800000|2021-09-21 03:10:00|118558.9|118358.9|118578|118378|118583|118383|118558.4|118358.4|27
1632194100000|2021-09-21 03:15:00|118577.5|118377.5|118544.4|118344.4|118578|118378|118541.9|118341.9|25
1632194400000|2021-09-21 03:20:00|118544.9|118344.9|118552.9|118352.9|118552.9|118352.9|118544.9|118344.9|14
1632195300000|2021-09-21 03:35:00|118554.9|118354.9|118553.4|118353.4|118572|118372|118552.9|118352.9|9
1632195900000|2021-09-21 03:45:00|118550.9|118350.9|118543.4|118343.4|118550.9|118350.9|118542.9|118342.9|6
1632196200000|2021-09-21 03:50:00|118544.4|118344.4|118538.4|118338.4|118544.4|118344.4|118535.9|118335.9|8
1632196500000|2021-09-21 03:55:00|118539.4|118339.4|118516|118316|118539.4|118339.4|118500|118300|18
1632196800000|2021-09-21 04:00:00|118515.5|118315.5|118486.9|118286.9|118519.4|118369|118421.9|118283.4|43
1632197100000|2021-09-21 04:05:00|118487.9|118287.9|118442.7|118342.7|118491.8|118351.2|118436.9|118285.9|16
1632197400000|2021-09-21 04:10:00|118441.8|118341.8|118421.9|118321.9|118441.8|118341.8|118421.9|118321.9|22
1632197700000|2021-09-21 04:15:00|118420.4|118320.4|118417.9|118317.9|118479.4|118326.9|118409.4|118263.4|56
1632198000000|2021-09-21 04:20:00|118428.9|118328.9|118394.7|118294.7|118460.5|118328.9|118388.9|118248.5|24
1632198300000|2021-09-21 04:25:00|118385.9|118285.9|118403.7|118303.7|118465.4|118326.9|118385|118265.4|37
1632198600000|2021-09-21 04:30:00|118404.2|118304.2|118410.4|118310.4|118444.2|118344.2|118404.2|118304.2|27
1632198900000|2021-09-21 04:35:00|118420.4|118320.4|118482.9|118282.9|118491.5|118325|118410.4|118277|37
1632199200000|2021-09-21 04:40:00|118484.9|118284.9|118728.9|118393.9|118728.9|118393.9|118460.5|118260.5|71
1632199500000|2021-09-21 04:45:00|118728.4|118393.4|118700.8|118395|118734|118419|118680.8|118364|46
1632199800000|2021-09-21 04:50:00|118702.8|118394|118560.1|118360.1|118702.8|118394|118530|118296|81
1632200100000|2021-09-21 04:55:00|118560.4|118360.4|118545.4|118345.4|118561.9|118361.9|118545.4|118345.4|36
1632201000000|2021-09-21 05:10:00|118545.9|118345.9|118564.4|118364.4|118565.4|118365.4|118543|118343|30
1632201300000|2021-09-21 05:15:00|118564.9|118364.9|118645.6|118445.6|118660.5|118460.5|118519.4|118364.9|43
1632201600000|2021-09-21 05:20:00|118641.6|118441.6|118648.1|118448.1|118653.5|118453.5|118641|118441|32
1632201900000|2021-09-21 05:25:00|118651.5|118451.5|118687|118469.2|118710|118484|118651.5|118451.5|114
1632202200000|2021-09-21 05:30:00|118688|118450|118685|118470|118688|118479.2|118640|118440|15
1632202500000|2021-09-21 05:35:00|118686|118469.2|118681.4|118481.4|118689|118481.9|118640|118440|34
1632202800000|2021-09-21 05:40:00|118680.9|118480.9|118710.1|118510.1|118741.8|118541.8|118650|118450|30
1632203100000|2021-09-21 05:45:00|118710.4|118510.4|118660.9|118460.9|118730.4|118573.4|118656.5|118460|60
1632203400000|2021-09-21 05:50:00|118660.4|118460.4|118673.5|118473.5|118673.5|118473.5|118658.4|118458.4|16
1632203700000|2021-09-21 05:55:00|118673|118473|118657.4|118457.4|118675.9|118475.9|118655|118455|22
1632204000000|2021-09-21 06:00:00|118657.9|118457.9|118582.4|118382.4|118659.4|118467.5|118558.2|118381.4|30
1632204300000|2021-09-21 06:05:00|118580.9|118380.9|118633.9|118433.9|118640|118440|118580.4|118380.4|43
1632204600000|2021-09-21 06:10:00|118636.4|118436.4|118634|118434|118665.9|118465.9|118605.4|118405.4|75
1632204900000|2021-09-21 06:15:00|118631.9|118431.9|118610.1|118410.1|118634|118434|118610.1|118410.1|13
1632205200000|2021-09-21 06:20:00|118612.4|118412.4|118671|118471|118671|118508.2|118608.2|118412.4|55
1632205500000|2021-09-21 06:25:00|118674.5|118474.5|118624.9|118424.9|118674.5|118474.5|118623.4|118423.4|39
1632205800000|2021-09-21 06:30:00|118624.5|118424.5|118614|118414|118639.4|118494.9|118580.1|118409.9|37
1632206100000|2021-09-21 06:35:00|118613|118413|118647.6|118447.6|118647.6|118500|118585|118405.5|57
1632206400000|2021-09-21 06:40:00|118647.1|118447.1|118588|118488|118647.1|118496.1|118581.8|118404.7|69
1632206700000|2021-09-21 06:45:00|118588.5|118488.5|118586.9|118486.9|118595|118495|118586.9|118486.9|20
1632207000000|2021-09-21 06:50:00|118586.4|118486.4|118592.9|118492.9|118592.9|118492.9|118586.4|118486.4|18
1632207300000|2021-09-21 06:55:00|118593.4|118493.4|118627|118427|118628|118493.4|118580|118425|24
1632207600000|2021-09-21 07:00:00|118626.9|118426.9|118592.9|118492.9|118634.4|118494.2|118584.9|118418.4|45
1632207900000|2021-09-21 07:05:00|118593.4|118493.4|118589.4|118489.4|118595.2|118495.2|118583.5|118483.5|39
1632208200000|2021-09-21 07:10:00|118592.2|118492.2|118607.4|118507.4|118609.5|118509.5|118592.2|118492.2|56
1632208500000|2021-09-21 07:15:00|118606.9|118506.9|118607.9|118507.9|118610.9|118510.9|118601.4|118501.4|17
1632208800000|2021-09-21 07:20:00|118605|118505|118666.4|118466.4|118668.5|118508.1|118597.1|118458.5|41
1632209100000|2021-09-21 07:25:00|118666.9|118466.9|118650|118450|118666.9|118466.9|118650|118450|14
1632209400000|2021-09-21 07:30:00|118655|118455|118690|118490|118690|118490|118654.6|118454.6|22
1632209700000|2021-09-21 07:35:00|118693|118493|118697.4|118497.4|118705.9|118505.9|118693|118493|9
1632210000000|2021-09-21 07:40:00|118704.4|118504.4|118737.4|118537.4|118751.9|118561.8|118661.8|118504.4|25
1632210300000|2021-09-21 07:45:00|118738.4|118538.4|118750.4|118550.4|118750.4|118596.9|118655|118525.4|50
1632210600000|2021-09-21 07:50:00|118749.4|118549.4|118696|118496|118750.4|118592.9|118629.6|118485|95
1632210900000|2021-09-21 07:55:00|118695.7|118495.7|118695|118495|118697.2|118497.2|118681.2|118481.2|11
1632211200000|2021-09-21 08:00:00|118692.5|118492.5|118692.5|118492.5|118692.5|118492.5|118692.5|118492.5|1
1632211500000|2021-09-21 08:05:00|118693.8|118493.8|118678.8|118478.8|118696|118496|118678.8|118478.8|26
1632211800000|2021-09-21 08:10:00|118679.3|118479.3|118665|118465|118696|118522.5|118593.5|118455|51
1632212100000|2021-09-21 08:15:00|118608.6|118508.6|118575.1|118375.1|118655|118508.6|118509.4|118360.1|58
1632212400000|2021-09-21 08:20:00|118536.7|118436.7|118536.7|118436.7|118578.9|118436.7|118536.7|118353.8|13
1632212700000|2021-09-21 08:25:00|118575.1|118375.1|118594.7|118394.7|118594.7|118454.7|118554|118375.1|21
1632213000000|2021-09-21 08:30:00|118596.2|118396.2|118587|118387|118597.7|118455.7|118555|118387|17
1632213300000|2021-09-21 08:35:00|118530.3|118430.3|118553.9|118353.9|118572.5|118430.3|118492|118282.5|68
1632213600000|2021-09-21 08:40:00|118553|118353|118500|118400|118574.5|118419.6|118500|118343.9|34
1632213900000|2021-09-21 08:45:00|118491.9|118391.9|118528.9|118328.9|118534|118391.9|118484|118328.9|26
1632214200000|2021-09-21 08:50:00|118509.7|118309.7|118500.1|118300.1|118520.2|118320.2|118485|118285|56
1632214500000|2021-09-21 08:55:00|118504.3|118304.3|118511|118311|118515|118315|118501.5|118301.5|17
1632214800000|2021-09-21 09:00:00|118514.6|118314.6|118514.8|118314.8|118515|118315|118514.1|118314.1|4
1632215100000|2021-09-21 09:05:00|118515|118315|118528.9|118328.9|118534.3|118334.3|118508.8|118308.8|20
1632215400000|2021-09-21 09:10:00|118527.9|118327.9|118500.6|118300.6|118529.3|118329.3|118500.6|118300.6|9
1632215700000|2021-09-21 09:15:00|118499.6|118299.6|118500.1|118300.1|118517.1|118317.1|118499.1|118299.1|6
1632216000000|2021-09-21 09:20:00|118501.1|118301.1|118516.5|118316.5|118539.9|118339.9|118501.1|118301.1|44
1632216300000|2021-09-21 09:25:00|118519.8|118319.8|118500|118300|118535|118338|118429|118229|41
1632216600000|2021-09-21 09:30:00|118490|118290|118545.2|118345.2|118545.2|118345.2|118469|118242|50
1632217200000|2021-09-21 09:40:00|118552.8|118352.8|118535.1|118335.1|118556.8|118356.8|118527.4|118327.4|6
1632217500000|2021-09-21 09:45:00|118547.9|118347.9|118567.3|118367.3|118567.8|118367.8|118547.9|118347.9|34
1632218100000|2021-09-21 09:55:00|118564.8|118364.8|118564.8|118364.8|118564.8|118364.8|118564.8|118364.8|1
1632218400000|2021-09-21 10:00:00|118564.3|118364.3|118555|118355|118589.9|118389.9|118555|118355|28
1632219000000|2021-09-21 10:10:00|118559.3|118359.3|118565.8|118365.8|118582.3|118382.3|118555.5|118355.5|24
1632219600000|2021-09-21 10:20:00|118562.8|118362.8|118563|118363|118565.3|118365.3|118562.5|118362.5|7
1632219900000|2021-09-21 10:25:00|118567.5|118367.5|118583.9|118383.9|118603|118403|118567.5|118367.5|33
1632220200000|2021-09-21 10:30:00|118583.6|118383.6|118575.5|118375.5|118590.3|118448|118545|118357.9|47
1632220500000|2021-09-21 10:35:00|118538.5|118438.5|118575.5|118375.5|118577.4|118440.4|118513|118374|8
1632220800000|2021-09-21 10:40:00|118575|118375|118576|118376|118576|118412|118511.5|118375|20
1632221100000|2021-09-21 10:45:00|118576.5|118376.5|118576.5|118376.5|118579.5|118442.5|118539.5|118376.5|5
1632221400000|2021-09-21 10:50:00|118588.5|118388.5|118575.2|118375.2|118590.5|118413.5|118513.4|118375.1|9
1632221700000|2021-09-21 10:55:00|118575.1|118375.1|118575.2|118375.2|118576.2|118437.7|118510|118366.7|15
1632222000000|2021-09-21 11:00:00|118575.1|118375.1|118575.2|118375.2|118580.2|118412.5|118512.4|118375.1|9
1632222300000|2021-09-21 11:05:00|118536.7|118436.7|118575.2|118375.2|118575.2|118436.7|118536.7|118375.2|2
1632222600000|2021-09-21 11:10:00|118538.2|118438.2|118575.2|118375.2|118575.2|118438.2|118538.2|118375.2|2
1632222900000|2021-09-21 11:15:00|118537.2|118437.2|118585.6|118385.6|118585.6|118437.2|118521.5|118375.2|8
1632223200000|2021-09-21 11:20:00|118586.1|118386.1|118536.5|118436.5|118587|118445.5|118535.5|118386.1|9
1632223500000|2021-09-21 11:25:00|118547|118447|118536.5|118436.5|118547.5|118447.5|118526|118426|6
1632223800000|2021-09-21 11:30:00|118537.5|118437.5|118610.7|118410.7|118613.7|118439.5|118537.5|118388.3|23
1632224100000|2021-09-21 11:35:00|118611.7|118411.7|118611.7|118411.7|118611.7|118411.7|118611.7|118411.7|1
1632224400000|2021-09-21 11:40:00|118610|118410|118596.1|118396.1|118610|118410|118596.1|118396.1|7
1632224700000|2021-09-21 11:45:00|118595.1|118395.1|118581.6|118381.6|118615|118450.1|118530|118370.1|33
1632225000000|2021-09-21 11:50:00|118584.1|118384.1|118576|118376|118587.1|118447.1|118534.5|118375.5|30
1632225300000|2021-09-21 11:55:00|118575.5|118375.5|118581.5|118381.5|118585|118437.2|118537.2|118375.2|19
1632225600000|2021-09-21 12:00:00|118542.5|118442.5|118575.1|118375.1|118582|118443|118542.5|118375.1|16
1632225900000|2021-09-21 12:05:00|118536.7|118436.7|118527.8|118327.8|118570.7|118436.7|118519.8|118319.8|57
1632226200000|2021-09-21 12:10:00|118527.3|118327.3|118524.8|118324.8|118528.3|118328.3|118474|118274|42
1632226500000|2021-09-21 12:15:00|118550.1|118350.1|118586|118386|118674.9|118474.9|118546.4|118346.4|70
1632226800000|2021-09-21 12:20:00|118585.5|118385.5|118590|118390|118615.2|118415.2|118585.5|118385.5|29
1632227100000|2021-09-21 12:25:00|118589.3|118389.3|118556|118356|118589.3|118445.1|118525|118345.1|45
1632227400000|2021-09-21 12:30:00|118555|118355|118569|118369|118570.1|118402.4|118496.3|118354|32
1632227700000|2021-09-21 12:35:00|118569.5|118369.5|118570|118370|118570|118370|118569.5|118369.5|2
1632228000000|2021-09-21 12:40:00|118571.4|118371.4|118580.1|118380.1|118580.1|118437.2|118516.9|118371.4|7
1632228300000|2021-09-21 12:45:00|118579.9|118379.9|118595.2|118395.2|118605.5|118444.7|118544.7|118379.5|33
1632228600000|2021-09-21 12:50:00|118595.1|118395.1|118597.1|118397.1|118597.1|118459.6|118549.2|118390.1|11
1632228900000|2021-09-21 12:55:00|118597.6|118397.6|118562|118462|118608|118470|118560|118393.5|18
1632229200000|2021-09-21 13:00:00|118560.4|118460.4|118577.4|118477.4|118615|118484.5|118553.2|118413.5|23
1632229500000|2021-09-21 13:05:00|118577.9|118477.9|118705|118505|118712.2|118558.5|118563|118463|72
1632229800000|2021-09-21 13:10:00|118710.5|118510.5|118644.9|118544.9|118714.5|118550|118638|118486.5|31
1632230100000|2021-09-21 13:15:00|118632|118532|118645.4|118545.4|118650.9|118550.9|118632|118532|9
1632230400000|2021-09-21 13:20:00|118630|118530|118725|118525|118726.5|118555.1|118630|118525|11
1632230700000|2021-09-21 13:25:00|118721.5|118521.5|118674|118574|118721.5|118578|118656.5|118514.1|37
1632231000000|2021-09-21 13:30:00|118673.5|118573.5|118727.5|118627.5|118751.3|118651.3|118673.5|118573.5|40
1632231300000|2021-09-21 13:35:00|118727|118627|118634|118534|118727|118627|118611|118501.5|99
1632231600000|2021-09-21 13:40:00|118633.5|118533.5|118695|118595|118705|118605|118633.5|118533.5|40
1632231900000|2021-09-21 13:45:00|118694.5|118594.5|118576.5|118476.5|118711|118595|118575|118475|81
1632232200000|2021-09-21 13:50:00|118577|118477|118600.5|118500.5|118610.5|118510.5|118576.5|118476.5|46
1632232500000|2021-09-21 13:55:00|118597|118497|118634|118534|118685|118548.5|118590.5|118482.5|61
1632232800000|2021-09-21 14:00:00|118633.5|118533.5|118646.5|118546.5|118652.5|118552.5|118633.5|118533.5|23
1632233100000|2021-09-21 14:05:00|118646|118546|118728|118628|118729|118629|118643.5|118511.5|73
1632233400000|2021-09-21 14:10:00|118727.5|118627.5|118770.5|118670.5|118772|118672|118727.5|118627.5|25
1632233700000|2021-09-21 14:15:00|118771.5|118671.5|118767.5|118667.5|118819.5|118672.5|118762.5|118605.5|43
1632234000000|2021-09-21 14:20:00|118774|118674|118821.5|118721.5|118823|118723|118749.4|118649.4|69
1632234300000|2021-09-21 14:25:00|118823|118723|118830.5|118630.5|118861.9|118728|118786.1|118602.5|66
1632234600000|2021-09-21 14:30:00|118831|118631|118811.5|118611.5|118831|118656.4|118756.4|118597|63
1632234900000|2021-09-21 14:35:00|118812|118612|118740.5|118640.5|118813.5|118679|118733.7|118611.5|47
1632235200000|2021-09-21 14:40:00|118739.7|118639.7|118719.5|118619.5|118779.5|118639.7|118718.5|118549.5|52
1632235500000|2021-09-21 14:45:00|118720|118620|118785|118585|118785.5|118651|118669|118511|93
1632235800000|2021-09-21 14:50:00|118785.5|118585.5|118831.5|118631.5|118831.5|118650|118733.5|118583.5|32
1632236100000|2021-09-21 14:55:00|118818.5|118618.5|118821|118621|118830|118630|118814.5|118614.5|32
1632236400000|2021-09-21 15:00:00|118822|118622|118845.5|118645.5|118862.5|118715.5|118780|118622|66
1632236700000|2021-09-21 15:05:00|118846|118646|118763.5|118563.5|118848.5|118648.5|118763.5|118563.5|78
1632237000000|2021-09-21 15:10:00|118763|118563|118773.5|118573.5|118782.4|118582.4|118716.5|118516.5|49
1632237300000|2021-09-21 15:15:00|118774|118574|118809|118609|118833.5|118677|118744.8|118573.5|52
1632237600000|2021-09-21 15:20:00|118808.5|118608.5|118824.5|118624.5|118824.5|118624.5|118808.5|118608.5|34
1632237900000|2021-09-21 15:25:00|118824|118624|118784|118684|118829|118689|118780.5|118624|38
1632238200000|2021-09-21 15:30:00|118783.5|118683.5|118766.5|118666.5|118851|118705|118714|118614|102
1632238500000|2021-09-21 15:35:00|118767|118667|118773|118673|118774.3|118674.3|118759.8|118659.8|40
1632238800000|2021-09-21 15:40:00|118774|118674|118759.5|118659.5|118778|118678|118759.5|118659.5|59
1632239100000|2021-09-21 15:45:00|118759|118659|118712.5|118612.5|118759.5|118659.5|118712|118612|49
1632239400000|2021-09-21 15:50:00|118709.5|118609.5|118759.2|118559.2|118759.2|118609.5|118700.5|118538|70
1632239700000|2021-09-21 15:55:00|118758.2|118558.2|118718.5|118518.5|118758.2|118635.2|118671|118501.5|66
1632240000000|2021-09-21 16:00:00|118713|118513|118725|118525|118731.5|118531.5|118713|118513|25
1632240300000|2021-09-21 16:05:00|118724.5|118524.5|118725|118525|118725|118525|118724.5|118524.5|6
1632240600000|2021-09-21 16:10:00|118722.5|118522.5|118677.5|118477.5|118722.5|118522.5|118672|118472|38
1632240900000|2021-09-21 16:15:00|118678.5|118478.5|118685.5|118485.5|118689.9|118489.9|118659|118459|34
1632241200000|2021-09-21 16:20:00|118686|118486|118717.5|118517.5|118722|118522|118686|118486|17
1632241500000|2021-09-21 16:25:00|118716|118516|118708|118508|118716|118516|118708|118508|20
1632241800000|2021-09-21 16:30:00|118707.9|118507.9|118720|118520|118720.5|118520.5|118704.9|118504.9|38
1632242100000|2021-09-21 16:35:00|118720.5|118520.5|118690.7|118490.7|118720.5|118520.5|118684.4|118484.4|31
1632242400000|2021-09-21 16:40:00|118690.4|118490.4|118680|118480|118690.4|118490.4|118680|118480|22
1632243000000|2021-09-21 16:50:00|118691.1|118491.1|118730|118530|118730.5|118530.5|118691.1|118491.1|30
1632243300000|2021-09-21 16:55:00|118730.5|118530.5|118735|118535|118736|118536|118710|118510|32
1632243600000|2021-09-21 17:00:00|118728.5|118528.5|118713.7|118513.7|118728.5|118528.5|118708.4|118508.4|13
1632244500000|2021-09-21 17:15:00|118714.3|118514.3|118730|118530|118730.5|118530.5|118707.9|118507.9|57
1632244800000|2021-09-21 17:20:00|118730.5|118530.5|118700|118500|118730.5|118530.5|118700|118500|14
1632245100000|2021-09-21 17:25:00|118699.5|118499.5|118725|118525|118725|118525|118699.5|118499.5|38
1632245400000|2021-09-21 17:30:00|118726|118526|118699|118599|118749.5|118599.5|118699|118526|37
1632245700000|2021-09-21 17:35:00|118698.5|118598.5|118745|118545|118750|118598.5|118660|118529.5|41
1632246000000|2021-09-21 17:40:00|118745.5|118545.5|118695.5|118595.5|118745.5|118595.5|118695|118545|9
1632246300000|2021-09-21 17:45:00|118696|118596|118696|118596|118696|118596|118696|118596|1
1632246600000|2021-09-21 17:50:00|118696.5|118596.5|118701|118601|118701.5|118601.5|118696.5|118596.5|6
1632247200000|2021-09-21 18:00:00|118699|118599|118696|118596|118699|118599|118695.5|118595.5|13
1632247500000|2021-09-21 18:05:00|118696.5|118596.5|118727.5|118527.5|118734.5|118596.5|118671.5|118513|39
1632247800000|2021-09-21 18:10:00|118730.5|118530.5|118697|118597|118748|118597|118697|118526.5|35
1632248100000|2021-09-21 18:15:00|118697.5|118597.5|118697|118597|118697.5|118597.5|118697|118597|4
1632248700000|2021-09-21 18:25:00|118696|118596|118695|118595|118696|118596|118695|118595|2
1632249300000|2021-09-21 18:35:00|118695.5|118595.5|118704.5|118604.5|118705.5|118605.5|118695.5|118595.5|19
1632249600000|2021-09-21 18:40:00|118702.5|118602.5|118695|118595|118702.5|118602.5|118695|118595|18
1632249900000|2021-09-21 18:45:00|118695.5|118595.5|118710.5|118510.5|118711.5|118595.5|118647|118488.5|51
1632250200000|2021-09-21 18:50:00|118661|118561|118676|118476|118691|118561|118631.5|118466|64
1632250500000|2021-09-21 18:55:00|118676.5|118476.5|118696|118496|118696|118541|118630.5|118475.5|37
1632250800000|2021-09-21 19:00:00|118697|118497|118627|118527|118699|118531|118605|118452|74
1632251100000|2021-09-21 19:05:00|118628|118528|118622|118522|118628|118528|118622|118522|35
1632251400000|2021-09-21 19:10:00|118622.5|118522.5|118622|118522|118626.5|118526.5|118621.5|118521.5|11
1632251700000|2021-09-21 19:15:00|118620|118520|118602.5|118502.5|118620|118520|118593.5|118493.5|51
1632252000000|2021-09-21 19:20:00|118603|118503|118599|118499|118607|118507|118599|118499|30
1632252300000|2021-09-21 19:25:00|118599.5|118499.5|118595.5|118495.5|118600.5|118500.5|118595.5|118495.5|18
1632252600000|2021-09-21 19:30:00|118596|118496|118596|118496|118596|118496|118595.5|118495.5|3
1632252900000|2021-09-21 19:35:00|118596.5|118496.5|118599|118499|118599.5|118499.5|118596.5|118496.5|6
1632253200000|2021-09-21 19:40:00|118597.5|118497.5|118595.5|118495.5|118597.5|118497.5|118594|118494|9
1632253500000|2021-09-21 19:45:00|118595|118495|118609.5|118509.5|118620.5|118520.5|118595|118495|30
1632253800000|2021-09-21 19:50:00|118610|118510|118611|118511|118611|118511|118610|118510|3
1632254100000|2021-09-21 19:55:00|118610.5|118510.5|118690|118490|118705.5|118575|118610|118485|80
1632268800000|2021-09-22 00:00:00|118656|118455|118682|118390|118704.5|118455|118303|117968|124
1632269100000|2021-09-22 00:05:00|118681|118392|118634.4|118434.4|118681|118444|118610|118382|79
1632269400000|2021-09-22 00:10:00|118631.9|118431.9|118638.5|118438.5|118639|118439|118631.9|118431.9|9
1632269700000|2021-09-22 00:15:00|118640.5|118440.5|118640.5|118440.5|118641|118441|118640.5|118440.5|3
1632270000000|2021-09-22 00:20:00|118639.5|118439.5|118638|118438|118639.5|118439.5|118634.9|118434.9|5
1632270300000|2021-09-22 00:25:00|118636|118436|118638|118438|118638|118438|118632.2|118432.2|4
1632270600000|2021-09-22 00:30:00|118637.5|118437.5|118637.5|118437.5|118637.5|118437.5|118637.5|118437.5|1
1632272400000|2021-09-22 01:00:00|118638.1|118438.1|118638.1|118438.1|118638.1|118438.1|118638.1|118438.1|1
1632272700000|2021-09-22 01:05:00|118643|118443|118610|118410|118665.2|118465.2|118610|118410|33
1632273000000|2021-09-22 01:10:00|118605|118405|118445|118245|118605|118431.9|118439|118239|71
1632273300000|2021-09-22 01:15:00|118447.5|118247.5|118483.1|118283.1|118483.1|118283.1|118384|118184|91
1632273600000|2021-09-22 01:20:00|118478.6|118278.6|118464.1|118264.1|118512.8|118297|118462.6|118262.6|48
1632273900000|2021-09-22 01:25:00|118463.6|118263.6|118336|118114|118463.6|118263.6|118141.1|118012.4|126
1632274200000|2021-09-22 01:30:00|118338|118116|118403|118122|118403|118136|118111|117974.5|90
1632274500000|2021-09-22 01:35:00|118402|118147|118290.1|118090.1|118402|118147|118262.9|118062.9|55
1632274800000|2021-09-22 01:40:00|118289.7|118089.7|118290.4|118090.4|118293.9|118093.9|118254.5|118054.5|40
1632275100000|2021-09-22 01:45:00|118290.1|118090.1|118326.9|118126.9|118432|118163|118290.1|118090.1|51
1632275400000|2021-09-22 01:50:00|118333.4|118133.4|118435|118235|118435|118235|118315.3|118115.3|32
1632275700000|2021-09-22 01:55:00|118496.9|118296.9|118460.8|118239.2|118510.8|118298|118400.9|118200.9|137
1632276000000|2021-09-22 02:00:00|118420.9|118220.9|118427.4|118227.4|118427.4|118227.4|118420|118220|14
1632276300000|2021-09-22 02:05:00|118442.4|118242.4|118440.9|118240.9|118442.4|118242.4|118440.4|118240.4|8
1632276600000|2021-09-22 02:10:00|118426.4|118226.4|118434.9|118234.9|118435.4|118235.4|118426.4|118226.4|11
1632276900000|2021-09-22 02:15:00|118427.9|118227.9|118404.9|118204.9|118428.9|118228.9|118400|118200|21
1632277200000|2021-09-22 02:20:00|118406.4|118206.4|118400|118200|118445.9|118245.9|118400|118200|39
1632277500000|2021-09-22 02:25:00|118400.4|118200.4|118405.9|118205.9|118405.9|118205.9|118400.4|118200.4|12
1632277800000|2021-09-22 02:30:00|118407.2|118207.2|118429.2|118229.2|118435.7|118235.7|118407.2|118207.2|23
1632278100000|2021-09-22 02:35:00|118428.7|118228.7|118465.9|118265.9|118471.9|118271.9|118375.2|118175.2|54
1632278400000|2021-09-22 02:40:00|118465.4|118265.4|118420.4|118220.4|118465.4|118265.4|118414.9|118214.9|14
1632278700000|2021-09-22 02:45:00|118420.9|118220.9|118434.9|118234.9|118434.9|118234.9|118420.9|118220.9|21
1632279000000|2021-09-22 02:50:00|118435.4|118235.4|118436.7|118236.7|118448.9|118260.9|118355.4|118194.9|42
1632279300000|2021-09-22 02:55:00|118437.2|118237.2|118425.9|118225.9|118437.2|118237.2|118425.9|118225.9|10
1632279900000|2021-09-22 03:05:00|118426.9|118226.9|118430.9|118230.9|118443.5|118243.5|118426.9|118226.9|7
1632280200000|2021-09-22 03:10:00|118430.4|118230.4|118494.9|118294.9|118513.9|118313.9|118430.4|118230.4|58
1632280500000|2021-09-22 03:15:00|118495.4|118295.4|118495.4|118295.4|118495.4|118295.4|118495.4|118295.4|1
1632280800000|2021-09-22 03:20:00|118490|118290|118457.4|118257.4|118490|118290|118449.4|118249.4|14
1632281100000|2021-09-22 03:25:00|118457.9|118257.9|118461.7|118261.7|118461.7|118261.7|118457.9|118257.9|7
1632281400000|2021-09-22 03:30:00|118462.2|118262.2|118504.9|118304.9|118506|118306|118462.2|118262.2|26
1632281700000|2021-09-22 03:35:00|118506|118306|118493.4|118293.4|118506|118306|118493.4|118293.4|28
1632282000000|2021-09-22 03:40:00|118490|118290|118520.4|118320.4|118520.4|118320.4|118440|118240|26
1632282900000|2021-09-22 03:55:00|118520.9|118320.9|118558.7|118358.7|118559|118359|118512.9|118312.9|41
1632283200000|2021-09-22 04:00:00|118557.4|118357.4|118561.9|118361.9|118563|118363|118555.9|118355.9|9
1632283800000|2021-09-22 04:10:00|118563|118363|118563|118363|118563|118363|118563|118363|1
1632284100000|2021-09-22 04:15:00|118561.9|118361.9|118565.5|118365.5|118565.5|118365.5|118561.9|118361.9|5
1632284400000|2021-09-22 04:20:00|118565|118365|118565.5|118365.5|118565.5|118365.5|118565|118365|2
1632284700000|2021-09-22 04:25:00|118567.5|118367.5|118569|118369|118569.5|118369.5|118567.5|118367.5|3
1632285000000|2021-09-22 04:30:00|118565.6|118365.6|118550|118350|118571.9|118371.9|118550|118350|4
1632285300000|2021-09-22 04:35:00|118550.4|118350.4|118551.7|118351.7|118553.2|118353.2|118550|118350|9
1632285600000|2021-09-22 04:40:00|118552.9|118352.9|118553.9|118353.9|118553.9|118353.9|118552.9|118352.9|3
1632285900000|2021-09-22 04:45:00|118550|118350|118519.4|118319.4|118551.4|118351.4|118519.4|118319.4|31
1632286200000|2021-09-22 04:50:00|118515|118315|118492.4|118292.4|118519.4|118319.4|118488.5|118288.5|53
1632286500000|2021-09-22 04:55:00|118494.4|118294.4|118493|118293|118494.4|118294.4|118492|118292|4
1632286800000|2021-09-22 05:00:00|118492.5|118292.5|118428.2|118328.2|118494.4|118344|118417.1|118285|17
1632287100000|2021-09-22 05:05:00|118464.5|118264.5|118452.9|118252.9|118470.5|118270.5|118449.9|118249.9|39
1632287400000|2021-09-22 05:10:00|118453.4|118253.4|118439.4|118239.4|118453.7|118253.7|118417|118217|51
1632287700000|2021-09-22 05:15:00|118438.9|118238.9|118430.7|118230.7|118438.9|118238.9|118426.9|118226.9|15
1632288000000|2021-09-22 05:20:00|118431.9|118231.9|118445|118245|118460.2|118260.2|118431.9|118231.9|4
1632288300000|2021-09-22 05:25:00|118444.9|118244.9|118443.9|118243.9|118456.5|118256.5|118442.9|118242.9|6
1632288600000|2021-09-22 05:30:00|118457|118257|118476.4|118276.4|118476.4|118276.4|118443.4|118243.4|17
1632288900000|2021-09-22 05:35:00|118465.3|118265.3|118485|118285|118485.5|118349|118413.1|118265.3|17
1632289200000|2021-09-22 05:40:00|118484.5|118284.5|118520.9|118320.9|118540.7|118360.9|118457.4|118284|37
1632289500000|2021-09-22 05:45:00|118519.9|118319.9|118517.9|118317.9|118520|118380|118455.4|118316|17
1632289800000|2021-09-22 05:50:00|118518.5|118318.5|118518.4|118318.4|118518.5|118378.5|118467|118318.4|6
1632290100000|2021-09-22 05:55:00|118518.5|118318.5|118581.5|118381.5|118581.9|118397.1|118456.9|118318.4|24
1632290400000|2021-09-22 06:00:00|118581.9|118381.9|118583.4|118383.4|118628.4|118462.9|118547.5|118378.4|63
1632290700000|2021-09-22 06:05:00|118580.9|118380.9|118529.5|118329.5|118586.4|118386.4|118528.5|118318|24
1632291000000|2021-09-22 06:10:00|118529|118329|118538|118292|118582.4|118382.4|118527|118289|65
1632291300000|2021-09-22 06:15:00|118545.3|118291|118492|118292|118550|118303|118492|118270|48
1632291600000|2021-09-22 06:20:00|118523.9|118323.9|118503.4|118303.4|118524.4|118324.4|118503.4|118303.4|15
1632291900000|2021-09-22 06:25:00|118507.5|118307.5|118521.9|118321.9|118527.9|118327.9|118501|118301|32
1632292200000|2021-09-22 06:30:00|118505|118305|118451.7|118251.7|118505|118305|118445|118245|23
1632292500000|2021-09-22 06:35:00|118445.7|118245.7|118445.7|118345.7|118533.7|118361.8|118415.3|118245|49
1632292800000|2021-09-22 06:40:00|118449.2|118349.2|118555|118355|118563.5|118408.2|118442.6|118339|48
1632293100000|2021-09-22 06:45:00|118558.5|118358.5|118559|118359|118561.7|118361.7|118553|118353|24
1632293400000|2021-09-22 06:50:00|118474.6|118374.6|118506.2|118306.2|118538.5|118388.2|118437.1|118278.2|60
1632293700000|2021-09-22 06:55:00|118505.2|118305.2|118502.7|118302.7|118505.2|118305.2|118500.1|118300.1|7
1632294000000|2021-09-22 07:00:00|118500.1|118300.1|118516.9|118316.9|118517.9|118317.9|118496.9|118296.9|13
1632294300000|2021-09-22 07:05:00|118519.4|118319.4|118522|118322|118522.5|118322.5|118519.4|118319.4|21
1632294600000|2021-09-22 07:10:00|118521|118321|118475|118275|118521|118338.2|118438.2|118275|37
1632294900000|2021-09-22 07:15:00|118464|118264|118455|118255|118465|118265|118455|118255|12
1632295200000|2021-09-22 07:20:00|118460|118260|118454.9|118254.9|118460|118260|118452.4|118252.4|6
1632295500000|2021-09-22 07:25:00|118454.4|118254.4|118466.2|118266.2|118466.2|118266.2|118454.4|118254.4|11
1632295800000|2021-09-22 07:30:00|118467.2|118267.2|118415.3|118315.3|118467.6|118324.5|118415.3|118265.3|10
1632296100000|2021-09-22 07:35:00|118426.2|118326.2|118415.3|118315.3|118426.2|118326.2|118415.3|118315.3|2
1632296400000|2021-09-22 07:40:00|118425.2|118325.2|118421.8|118321.8|118425.4|118325.4|118410.4|118310.4|13
1632296700000|2021-09-22 07:45:00|118422.8|118322.8|118500|118300|118525.9|118362.2|118419.6|118300|51
1632297000000|2021-09-22 07:50:00|118462.7|118362.7|118455.5|118355.5|118506|118365.5|118455.5|118300|14
1632297300000|2021-09-22 07:55:00|118456|118356|118465|118365|118505|118374.4|118452.7|118300.7|28
1632297600000|2021-09-22 08:00:00|118465.1|118365.1|118490.5|118390.5|118490.5|118390.5|118465.1|118365.1|40
1632297900000|2021-09-22 08:05:00|118490|118390|118487|118387|118497.1|118397.1|118477.7|118377.7|20
1632298200000|2021-09-22 08:10:00|118487.5|118387.5|118487|118387|118545|118397.5|118487|118333.5|6
1632298500000|2021-09-22 08:15:00|118496|118396|118487|118387|118497|118397|118487|118387|4
1632298800000|2021-09-22 08:20:00|118488.7|118388.7|118488.7|118388.7|118498.5|118398.5|118488.7|118388.7|5
1632299100000|2021-09-22 08:25:00|118497|118397|118489|118389|118500.5|118400.5|118488.7|118388.7|5
1632299400000|2021-09-22 08:30:00|118490.5|118390.5|118487.5|118387.5|118498.5|118398.5|118487.5|118387.5|11
1632299700000|2021-09-22 08:35:00|118489|118389|118488.2|118388.2|118499.5|118399.5|118486.7|118386.7|9
1632300000000|2021-09-22 08:40:00|118498.5|118398.5|118486|118386|118498.5|118398.5|118486|118386|14
1632300300000|2021-09-22 08:45:00|118485.5|118385.5|118470.4|118370.4|118535.2|118385.5|118467.9|118333.5|14
1632300600000|2021-09-22 08:50:00|118470|118370|118457|118357|118507.7|118376.9|118433.7|118307.2|23
1632300900000|2021-09-22 08:55:00|118507|118307|118515.1|118315.1|118515.1|118370.2|118470.2|118307|16
1632301200000|2021-09-22 09:00:00|118515.6|118315.6|118477.1|118377.1|118516.6|118377.1|118467.1|118315.6|7
1632301500000|2021-09-22 09:05:00|118467.6|118367.6|118468.1|118368.1|118476.6|118376.6|118467.6|118367.6|8
1632301800000|2021-09-22 09:10:00|118477.6|118377.6|118468.6|118368.6|118477.6|118377.6|118468.1|118368.1|3
1632302100000|2021-09-22 09:15:00|118477.6|118377.6|118469.1|118369.1|118515.6|118377.6|118456.5|118315.6|7
1632302400000|2021-09-22 09:20:00|118469.5|118369.5|118469.1|118369.1|118469.5|118369.5|118464.8|118364.8|6
1632302700000|2021-09-22 09:25:00|118470.1|118370.1|118505.1|118405.1|118568.5|118409.5|118470|118367|16
1632303000000|2021-09-22 09:30:00|118505.6|118405.6|118496.5|118296.5|118523.8|118408.4|118494.4|118296.5|44
1632303300000|2021-09-22 09:35:00|118498|118298|118505.2|118305.2|118505.2|118360.2|118460.2|118298|12
1632303600000|2021-09-22 09:40:00|118506.2|118306.2|118460|118360|118507.7|118371.4|118455|118306.2|15
1632303900000|2021-09-22 09:45:00|118460.4|118360.4|118461.4|118361.4|118540.5|118378.1|118460.4|118340.5|14
1632304200000|2021-09-22 09:50:00|118468.4|118368.4|118464.4|118364.4|118468.4|118368.4|118461.4|118361.4|3
1632304500000|2021-09-22 09:55:00|118448.4|118348.4|118491.2|118291.2|118496.2|118353.8|118426|118281.2|37
1632304800000|2021-09-22 10:00:00|118481.2|118281.2|118543.4|118343.4|118543.4|118343.4|118421|118281.2|15
1632305100000|2021-09-22 10:05:00|118543.5|118343.5|118549.4|118349.4|118549.4|118349.4|118533.9|118333.9|26
1632305400000|2021-09-22 10:10:00|118553.4|118353.4|118549.9|118349.9|118553.5|118353.5|118539|118336|32
1632305700000|2021-09-22 10:15:00|118547|118347|118520.6|118420.6|118594.9|118420.8|118496|118336.4|55
1632306000000|2021-09-22 10:20:00|118524|118424|118521.6|118421.6|118574.5|118424.5|118514.5|118370.6|14
1632306300000|2021-09-22 10:25:00|118524.5|118424.5|118553|118353|118553|118424.5|118489.2|118352.5|11
1632306600000|2021-09-22 10:30:00|118551.5|118351.5|118554.4|118354.4|118554.4|118354.4|118551.5|118351.5|10
1632306900000|2021-09-22 10:35:00|118553.5|118353.5|118544.8|118344.8|118553.5|118353.5|118543.8|118343.8|15
1632307200000|2021-09-22 10:40:00|118543.3|118343.3|118544.8|118344.8|118544.8|118344.8|118543.3|118343.3|6
1632307500000|2021-09-22 10:45:00|118543.3|118343.3|118544.8|118344.8|118544.8|118344.8|118543.3|118343.3|6
1632307800000|2021-09-22 10:50:00|118543.3|118343.3|118532.2|118332.2|118544.8|118344.8|118531.2|118331.2|6
1632308100000|2021-09-22 10:55:00|118533.2|118333.2|118526.2|118326.2|118533.2|118333.2|118526.2|118326.2|4
1632308400000|2021-09-22 11:00:00|118529.7|118329.7|118526.7|118326.7|118532.2|118332.2|118526.7|118326.7|4
1632308700000|2021-09-22 11:05:00|118532.2|118332.2|118534.2|118334.2|118534.2|118334.2|118532.2|118332.2|3
1632309000000|2021-09-22 11:10:00|118466.2|118366.2|118474.5|118374.5|118480.5|118380.5|118465.4|118365.4|13
1632309300000|2021-09-22 11:15:00|118474|118374|118474.5|118374.5|118474.5|118374.5|118474|118374|2
1632309600000|2021-09-22 11:20:00|118463|118363|118476.9|118276.9|118509|118363|118453|118276.9|105
1632309900000|2021-09-22 11:25:00|118476.4|118276.4|118505.4|118305.4|118520.3|118320.3|118471.2|118271.2|23
1632310200000|2021-09-22 11:30:00|118504.3|118304.3|118525.1|118325.1|118532.1|118362.4|118462.4|118302.8|20
1632310500000|2021-09-22 11:35:00|118527.2|118327.2|118525|118325|118532.5|118365|118464|118324|19
1632310800000|2021-09-22 11:40:00|118531|118331|118469|118369|118531|118372|118445.1|118314|22
1632311100000|2021-09-22 11:45:00|118468.5|118368.5|118459.5|118359.5|118507.6|118368.5|118446.1|118307.6|23
1632311400000|2021-09-22 11:50:00|118446.5|118346.5|118459|118359|118459|118359|118446|118346|6
1632311700000|2021-09-22 11:55:00|118462|118362|118506.2|118306.2|118507.7|118363|118458|118301|10
1632312000000|2021-09-22 12:00:00|118509.2|118309.2|118462|118362|118509.2|118362|118456.2|118303.2|6
1632312300000|2021-09-22 12:05:00|118461.5|118361.5|118495.5|118295.5|118510.5|118361.5|118441.3|118295.5|21
1632312600000|2021-09-22 12:10:00|118495.1|118295.1|118485|118285|118495.1|118295.1|118485|118285|4
1632312900000|2021-09-22 12:15:00|118480.8|118280.8|118485.5|118285.5|118485.5|118285.5|118480.8|118280.8|3
1632313200000|2021-09-22 12:20:00|118450|118350|118504|118304|118504.5|118355.5|118450|118303.5|8
1632313500000|2021-09-22 12:25:00|118504.5|118304.5|118495.6|118295.6|118506.2|118306.2|118495.6|118295.6|7
1632313800000|2021-09-22 12:30:00|118495.5|118295.5|118506|118306|118506|118355.5|118447.9|118295.5|17
1632314100000|2021-09-22 12:35:00|118504.5|118304.5|118500|118300|118504.5|118304.5|118500|118300|5
1632314400000|2021-09-22 12:40:00|118499.5|118299.5|118499.5|118299.5|118499.5|118299.5|118499.5|118299.5|1
1632315600000|2021-09-22 13:00:00|118498|118298|118492.2|118292.2|118499.6|118316.2|118414.7|118268.2|21
1632315900000|2021-09-22 13:05:00|118450.7|118350.7|118469.5|118369.5|118475|118375|118437.5|118337.5|16
1632316200000|2021-09-22 13:10:00|118465|118365|118463.5|118363.5|118465|118365|118456|118356|13
1632316500000|2021-09-22 13:15:00|118446.3|118346.3|118444.5|118344.5|118465.5|118365.5|118433.5|118333.5|40
1632316800000|2021-09-22 13:20:00|118440|118340|118454.5|118354.5|118462.5|118362.5|118433|118333|20
1632317100000|2021-09-22 13:25:00|118455.5|118355.5|118455|118355|118460.5|118360.5|118454.5|118354.5|21
1632317400000|2021-09-22 13:30:00|118455.5|118355.5|118454.5|118354.5|118470.5|118370.5|118454.5|118354.5|25
1632317700000|2021-09-22 13:35:00|118455|118355|118465|118365|118465|118365|118454.5|118354.5|26
1632318000000|2021-09-22 13:40:00|118464.5|118364.5|118502|118402|118502|118402|118459|118359|36
1632318300000|2021-09-22 13:45:00|118503|118403|118490|118390|118503|118403|118489.5|118389.5|12
1632318600000|2021-09-22 13:50:00|118482.2|118382.2|118490|118390|118490|118390|118472.3|118372.3|10
1632318900000|2021-09-22 13:55:00|118489.5|118389.5|118461.5|118361.5|118531.5|118389.5|118461.5|118331.5|13
1632319200000|2021-09-22 14:00:00|118507.4|118307.4|118420|118220|118507.4|118360|118386|118219.5|56
1632319500000|2021-09-22 14:05:00|118420.5|118220.5|118374.5|118274.5|118420.5|118276|118370|118220|13
1632319800000|2021-09-22 14:10:00|118371|118271|118339.5|118239.5|118385.1|118271|118321.5|118182.5|50
1632320100000|2021-09-22 14:15:00|118340|118240|118304.5|118204.5|118380.5|118245.5|118274.5|118174.5|25
1632320400000|2021-09-22 14:20:00|118303.5|118203.5|118277|118177|118340.5|118203.5|118277|118140.5|10
1632320700000|2021-09-22 14:25:00|118277.5|118177.5|118312|118212|118312|118212|118268|118168|23
1632321000000|2021-09-22 14:30:00|118311.5|118211.5|118330|118230|118333|118233|118310|118210|21
1632321300000|2021-09-22 14:35:00|118329.5|118229.5|118331.5|118231.5|118373.9|118242.3|118318.5|118165|19
1632321600000|2021-09-22 14:40:00|118330.5|118230.5|118333.5|118233.5|118333.5|118233.5|118329.5|118229.5|7
1632322200000|2021-09-22 14:50:00|118334|118234|118391.5|118191.5|118399|118234.5|118334|118187|20
1632322500000|2021-09-22 14:55:00|118392|118192|118330|118230|118403|118238.6|118328.5|118192|31
1632322800000|2021-09-22 15:00:00|118329.5|118229.5|118403|118203|118423|118241.3|118329|118194.8|37
1632323100000|2021-09-22 15:05:00|118403.5|118203.5|118380|118180|118409.5|118235|118333|118180|62
1632323400000|2021-09-22 15:10:00|118340|118240|118360|118260|118395|118260|118319|118178.5|34
1632323700000|2021-09-22 15:15:00|118362|118262|118397|118297|118482|118312.5|118362|118231.5|39
1632324000000|2021-09-22 15:20:00|118397.5|118297.5|118410.5|118310.5|118452.5|118329.5|118393|118252.5|36
1632324300000|2021-09-22 15:25:00|118410|118310|118395.5|118195.5|118410.5|118310.5|118342|118193|58
1632324600000|2021-09-22 15:30:00|118395|118195|118380|118280|118420|118280.9|118362|118194.5|80
1632324900000|2021-09-22 15:35:00|118381|118281|118491.5|118291.5|118491.5|118352.5|118381|118281|61
1632325200000|2021-09-22 15:40:00|118487.8|118287.8|118455.5|118255.5|118493.5|118371.5|118431.5|118253.5|43
1632325500000|2021-09-22 15:45:00|118456|118256|118448.5|118248.5|118458.5|118258.5|118447.5|118247.5|7
1632325800000|2021-09-22 15:50:00|118371|118271|118413.5|118313.5|118464|118314.5|118343.5|118199|118
1632326100000|2021-09-22 15:55:00|118413|118313|118433.5|118233.5|118458.5|118313|118388.5|118232|59
1632326400000|2021-09-22 16:00:00|118434|118234|118466|118266|118466.5|118316.5|118368.5|118232.5|52
1632326700000|2021-09-22 16:05:00|118466.5|118266.5|118445.5|118245.5|118468|118308.5|118398.5|118233.5|51
1632327000000|2021-09-22 16:10:00|118407|118307|118465|118265|118483.5|118328.7|118407|118264|36
1632327300000|2021-09-22 16:15:00|118452.5|118252.5|118461.5|118261.5|118461.5|118261.5|118452.5|118252.5|2
1632327600000|2021-09-22 16:20:00|118473|118273|118473|118273|118475.9|118275.9|118472.9|118272.9|12
1632327900000|2021-09-22 16:25:00|118472.5|118272.5|118483.5|118283.5|118492|118292|118472.5|118272.5|27
1632328200000|2021-09-22 16:30:00|118483.4|118283.4|118444.8|118344.8|118505.2|118345|118435|118282.3|29
1632328500000|2021-09-22 16:35:00|118444.3|118344.3|118439|118339|118455|118355|118439|118339|22
1632328800000|2021-09-22 16:40:00|118440|118340|118519.5|118319.5|118530.1|118356.7|118440|118312|20
1632329100000|2021-09-22 16:45:00|118520|118320|118520|118320|118520.5|118320.5|118520|118320|5
1632329400000|2021-09-22 16:50:00|118462.5|118362.5|118447|118347|118462.5|118362.5|118415|118315|45
1632329700000|2021-09-22 16:55:00|118449|118349|118432.5|118332.5|118449|118349|118419|118319|43
1632330000000|2021-09-22 17:00:00|118433|118333|118493.5|118293.5|118496|118333|118432.5|118283|18
1632330300000|2021-09-22 17:05:00|118492|118292|118494.3|118294.3|118501.6|118301.6|118492|118292|28
1632330600000|2021-09-22 17:10:00|118486.3|118286.3|118506|118306|118510|118310|118485.7|118285.7|24
1632330900000|2021-09-22 17:15:00|118506.5|118306.5|118518|118318|118540|118340|118497.3|118297.3|93
1632331200000|2021-09-22 17:20:00|118517.5|118317.5|118531.5|118331.5|118533|118333|118517.5|118317.5|22
1632331500000|2021-09-22 17:25:00|118532.5|118332.5|118480.5|118280.5|118532.5|118350|118450|118279.5|32
1632331800000|2021-09-22 17:30:00|118481|118281|118484.3|118284.3|118484.3|118284.3|118478.3|118278.3|30
1632332400000|2021-09-22 17:40:00|118465.7|118265.7|118492.8|118292.8|118493.8|118293.8|118465.7|118265.7|12
1632332700000|2021-09-22 17:45:00|118490.3|118290.3|118484.3|118284.3|118518.1|118357.7|118449.9|118265.7|15
1632333000000|2021-09-22 17:50:00|118504.3|118304.3|118505.7|118305.7|118521.1|118321.1|118485|118285|7
1632333300000|2021-09-22 17:55:00|118528.1|118328.1|118528|118328|118528.1|118328.1|118528|118328|2
1632333600000|2021-09-22 18:00:00|118502.5|118167.5|118505.7|118305.7|118528|118328|118502.5|118167.5|3
1632333900000|2021-09-22 18:05:00|118504.9|118304.9|118259.1|118059.1|118504.9|118304.9|118250.5|118050.5|38
1632334200000|2021-09-22 18:10:00|118256.6|118056.6|118162|117962|118290.8|118090.8|118161.1|117961.1|78
1632334500000|2021-09-22 18:15:00|118161.5|117961.5|118079.8|117879.8|118185|118035|118016.5|117830.2|147
1632334800000|2021-09-22 18:20:00|118080|117880|118200.3|118000.3|118207.1|118007.1|118020.4|117826.4|61
1632335100000|2021-09-22 18:25:00|118172.9|117972.9|118166.7|117966.7|118185.3|117985.3|118050.9|117934.7|28
1632335400000|2021-09-22 18:30:00|118178.9|117978.9|118162.4|117962.4|118185.2|118020.9|118120.9|117927.8|30
1632335700000|2021-09-22 18:35:00|118162.9|117962.9|118339.2|118139.2|118339.7|118159.9|118156.7|117956.7|36
1632336000000|2021-09-22 18:40:00|118340.2|118140.2|118439.1|118239.1|118439.1|118254.8|118318|118140.2|36
1632336300000|2021-09-22 18:45:00|118477|118273|118551.6|118351.6|118590|118390|118434.3|118234.3|78
1632336600000|2021-09-22 18:50:00|118552.1|118352.1|118455.7|118255.7|118648.1|118455|118449.9|118249.9|54
1632336900000|2021-09-22 18:55:00|118474.1|118274.1|118534.3|118334.3|118534.3|118334.3|118465.7|118265.7|12
1632337200000|2021-09-22 19:00:00|118540.1|118340.1|118642.1|118442.1|118647.1|118447.1|118540.1|118340.1|18
1632337500000|2021-09-22 19:05:00|118642.7|118442.7|118557.1|118357.1|118642.7|118442.7|118543.1|118343.1|20
1632337800000|2021-09-22 19:10:00|118556.6|118356.6|118496.6|118296.6|118578.6|118378.6|118482.7|118282.7|14
1632338100000|2021-09-22 19:15:00|118496.1|118296.1|118427.6|118227.6|118512.7|118312.7|118427.6|118227.6|74
1632338400000|2021-09-22 19:20:00|118427.1|118227.1|118387.3|118187.3|118427.1|118227.1|118311|118111|26
1632338700000|2021-09-22 19:25:00|118386.8|118186.8|118350|118150|118391|118191|118325.5|118125.5|36
1632339000000|2021-09-22 19:30:00|118347.8|118147.8|118423.5|118223.5|118430.8|118230.8|118346.8|118146.8|37
1632339300000|2021-09-22 19:35:00|118423|118223|118369.5|118269.5|118455.5|118305|118369.5|118222|85
1632339600000|2021-09-22 19:40:00|118370.5|118270.5|118466.1|118266.1|118466.1|118306.1|118370.3|118175.4|38
1632339900000|2021-09-22 19:45:00|118466|118266|118444.3|118244.3|118466|118304.5|118402.5|118243|45
1632340200000|2021-09-22 19:50:00|118446.3|118246.3|118441.3|118241.3|118453.8|118253.8|118440.8|118240.8|15
1632340500000|2021-09-22 19:55:00|118441.5|118241.5|118449.8|118249.8|118449.8|118249.8|118441.5|118241.5|4
1632355200000|2021-09-23 00:00:00|118555|118355|118587.5|118487.5|118727|118491.8|118534.4|118334.4|310
1632355500000|2021-09-23 00:05:00|118594.1|118494.1|118551.2|118451.2|118627.7|118527.7|118541.5|118441.5|417
1632355800000|2021-09-23 00:10:00|118550.9|118450.9|118503.4|118403.4|118555.1|118455.1|118454.2|118354.2|238
1632356100000|2021-09-23 00:15:00|118507.2|118407.2|118519.1|118419.1|118538.5|118438.5|118492.1|118392.1|309
1632356400000|2021-09-23 00:20:00|118516.9|118416.9|118593.7|118493.7|118595.5|118495.5|118475.1|118375.1|357
1632356700000|2021-09-23 00:25:00|118603.5|118503.5|118674.1|118574.1|118675|118575|118575.2|118475.2|406
1632357000000|2021-09-23 00:30:00|118680.5|118580.5|118711.8|118611.8|118771.2|118671.2|118680.5|118580.5|406
1632357300000|2021-09-23 00:35:00|118713.8|118613.8|118615|118515|118738.2|118638.2|118595|118495|272
1632357600000|2021-09-23 00:40:00|118614.5|118514.5|118591.4|118491.4|118658.1|118558.1|118566.3|118466.3|305
1632357900000|2021-09-23 00:45:00|118592.9|118492.9|118650|118550|118677.5|118577.5|118591.4|118491.4|222
1632358200000|2021-09-23 00:50:00|118649.5|118549.5|118702.2|118602.2|118707.2|118607.2|118635|118535|155
1632358500000|2021-09-23 00:55:00|118702.7|118602.7|118698.4|118598.4|118702.7|118602.7|118667.1|118567.1|179
1632358800000|2021-09-23 01:00:00|118698.7|118598.7|118676.7|118576.7|118704.4|118604.4|118643.1|118543.1|210
1632359100000|2021-09-23 01:05:00|118673.9|118573.9|118692.5|118592.5|118699.5|118599.5|118663.5|118563.5|254
1632359400000|2021-09-23 01:10:00|118693.1|118593.1|118713.7|118613.7|118718.7|118618.7|118685|118585|147
1632359700000|2021-09-23 01:15:00|118713.5|118613.5|118614.6|118514.6|118738.5|118638.5|118614.6|118514.6|327
1632360000000|2021-09-23 01:20:00|118616.2|118516.2|118636.5|118536.5|118650.4|118550.4|118590.1|118490.1|262
1632360300000|2021-09-23 01:25:00|118637.5|118537.5|118642.8|118542.8|118648|118548|118610.7|118510.7|187
1632360600000|2021-09-23 01:30:00|118641.5|118541.5|118614.2|118514.2|118676.7|118576.7|118611.9|118511.9|302
1632360900000|2021-09-23 01:35:00|118605.5|118505.5|118517.5|118417.5|118617.5|118517.5|118505|118405|314
1632361200000|2021-09-23 01:40:00|118518.2|118418.2|118412.2|118312.2|118519.5|118419.5|118408.9|118308.9|363
1632361500000|2021-09-23 01:45:00|118407.4|118307.4|118371.5|118271.5|118409.7|118309.7|118297.9|118197.9|481
1632361800000|2021-09-23 01:50:00|118370.5|118270.5|118395.4|118295.4|118403.9|118303.9|118351.4|118251.4|263
1632362100000|2021-09-23 01:55:00|118394.2|118294.2|118379.7|118279.7|118395.9|118295.9|118357.9|118257.9|257
1632362400000|2021-09-23 02:00:00|118380.7|118280.7|118453.2|118353.2|118464.7|118364.7|118363.5|118263.5|295
1632362700000|2021-09-23 02:05:00|118452.7|118352.7|118465|118365|118492.4|118392.4|118444.1|118344.1|316
1632363000000|2021-09-23 02:10:00|118466.5|118366.5|118474.9|118374.9|118500.1|118400.1|118440.7|118340.7|211
1632363300000|2021-09-23 02:15:00|118473.9|118373.9|118514.2|118414.2|118516.2|118416.2|118462.9|118362.9|271
1632363600000|2021-09-23 02:20:00|118506|118406|118504.5|118404.5|118521.2|118421.2|118457.2|118357.2|197
1632363900000|2021-09-23 02:25:00|118505|118405|118563.2|118463.2|118594.7|118494.7|118503.5|118403.5|264
1632364200000|2021-09-23 02:30:00|118562.7|118462.7|118540.7|118440.7|118565.5|118465.5|118532.6|118432.6|200
1632364500000|2021-09-23 02:35:00|118536.4|118436.4|118518.1|118418.1|118539.7|118439.7|118452.6|118352.6|189
1632364800000|2021-09-23 02:40:00|118528.1|118428.1|118491.5|118391.5|118532.5|118432.5|118485.5|118385.5|156
1632365100000|2021-09-23 02:45:00|118493.5|118393.5|118507.5|118407.5|118513.2|118413.2|118476.5|118376.5|161
1632365400000|2021-09-23 02:50:00|118512.7|118412.7|118495.4|118395.4|118540.5|118440.5|118494.9|118394.9|161
1632365700000|2021-09-23 02:55:00|118495.6|118395.6|118458.9|118358.9|118508|118408|118456.5|118356.5|144
1632366000000|2021-09-23 03:00:00|118459.9|118359.9|118457.7|118357.7|118479.5|118379.5|118448.9|118348.9|238
1632366300000|2021-09-23 03:05:00|118454.4|118354.4|118451.2|118351.2|118466.7|118366.7|118426.9|118326.9|184
1632366600000|2021-09-23 03:10:00|118448.9|118348.9|118437.9|118337.9|118455.5|118355.5|118430.5|118330.5|153
1632366900000|2021-09-23 03:15:00|118442.5|118342.5|118345.5|118245.5|118447.2|118347.2|118331.5|118231.5|222
1632367200000|2021-09-23 03:20:00|118344.1|118244.1|118254.5|118154.5|118370.7|118270.7|118234.5|118134.5|345
1632367500000|2021-09-23 03:25:00|118255.5|118155.5|118240.6|118140.6|118261.8|118161.8|118200.4|118100.4|155
1632367800000|2021-09-23 03:30:00|118245.5|118145.5|118271.2|118171.2|118290.7|118190.7|118245.5|118145.5|144
1632368100000|2021-09-23 03:35:00|118270.4|118170.4|118251.3|118151.3|118271.8|118171.8|118246.9|118146.9|81
1632368400000|2021-09-23 03:40:00|118250.9|118150.9|118214.7|118114.7|118250.9|118150.9|118169.1|118069.1|210
1632368700000|2021-09-23 03:45:00|118211.9|118111.9|118130.2|118030.2|118220.2|118120.2|118129.1|118029.1|199
1632369000000|2021-09-23 03:50:00|118130.7|118030.7|118065.5|117965.5|118137.2|118037.2|118065|117965|243
1632369300000|2021-09-23 03:55:00|118068.9|117968.9|118112.4|118012.4|118125.2|118025.2|118055.9|117955.9|215
1632369600000|2021-09-23 04:00:00|118115|118015|118051.4|117951.4|118116|118016|118011.4|117911.4|178
1632369900000|2021-09-23 04:05:00|118051.5|117951.5|118061.2|117961.2|118061.7|117961.7|118040.1|117940.1|106
1632370200000|2021-09-23 04:10:00|118060.4|117960.4|118051.7|117951.7|118086.5|117986.5|118045|117945|165
1632370500000|2021-09-23 04:15:00|118055|117955|118112.2|118012.2|118123.5|118023.5|118055|117955|185
1632370800000|2021-09-23 04:20:00|118117.2|118017.2|118061|117961|118141.7|118041.7|118061|117961|173
1632371100000|2021-09-23 04:25:00|118054.5|117954.5|118021.9|117921.9|118055.5|117955.5|117994|117894|192
1632371400000|2021-09-23 04:30:00|118020.2|117920.2|118041.6|117941.6|118051.6|117951.6|118005.2|117905.2|214
1632371700000|2021-09-23 04:35:00|118042.1|117942.1|118042.1|117942.1|118077.1|117977.1|118041.2|117941.2|209
1632372000000|2021-09-23 04:40:00|118045|117945|118044|117944|118051.9|117951.9|117995.5|117895.5|188
1632372300000|2021-09-23 04:45:00|118044.2|117944.2|117972.7|117872.7|118047.5|117947.5|117972.7|117872.7|93
1632372600000|2021-09-23 04:50:00|117973|117873|117952.7|117852.7|117994.5|117894.5|117948.4|117848.4|126
1632372900000|2021-09-23 04:55:00|117956.5|117856.5|117955|117855|117962.2|117862.2|117935|117835|104
1632373200000|2021-09-23 05:00:00|117963.5|117863.5|117939.4|117839.4|117991.7|117891.7|117934.5|117834.5|276
1632373500000|2021-09-23 05:05:00|117938.4|117838.4|117945|117845|117971.7|117871.7|117920.2|117820.2|274
1632373800000|2021-09-23 05:10:00|117945.5|117845.5|117959.2|117859.2|117986.5|117886.5|117920.9|117820.9|251
1632374100000|2021-09-23 05:15:00|117951.9|117851.9|117947.1|117847.1|117955.7|117855.7|117900.1|117800.1|237
1632374400000|2021-09-23 05:20:00|117946.5|117846.5|117950.5|117850.5|117994.7|117894.7|117937|117837|213
1632374700000|2021-09-23 05:25:00|117950.7|117850.7|117941.7|117841.7|117970.5|117870.5|117939.4|117839.4|142
1632375000000|2021-09-23 05:30:00|117945.5|117845.5|117956.2|117856.2|117974.7|117874.7|117940.9|117840.9|157
1632375300000|2021-09-23 05:35:00|117952.9|117852.9|117921.9|117821.9|117957.7|117857.7|117896.9|117796.9|161
1632375600000|2021-09-23 05:40:00|117920.9|117820.9|117897.9|117797.9|117922.7|117822.7|117871.9|117771.9|266
1632375900000|2021-09-23 05:45:00|117894.5|117794.5|117913.5|117813.5|117913.5|117813.5|117863.2|117763.2|210
1632376200000|2021-09-23 05:50:00|117913.1|117813.1|117910.4|117810.4|117942.5|117842.5|117906.5|117806.5|181
1632376500000|2021-09-23 05:55:00|117913.7|117813.7|117901.5|117801.5|117928.1|117828.1|117895|117795|183
1632376800000|2021-09-23 06:00:00|117898|117798|117915|117815|117929.2|117829.2|117875|117775|226
1632377100000|2021-09-23 06:05:00|117919.7|117819.7|117934.2|117834.2|117944.7|117844.7|117890.5|117790.5|229
1632377400000|2021-09-23 06:10:00|117933.7|117833.7|117914.2|117814.2|117935.7|117835.7|117904.5|117804.5|200
1632377700000|2021-09-23 06:15:00|117911.4|117811.4|117884.7|117784.7|117915.2|117815.2|117845|117745|273
1632378000000|2021-09-23 06:20:00|117883.5|117783.5|117834.5|117734.5|117894.7|117794.7|117824.5|117724.5|273
1632378300000|2021-09-23 06:25:00|117835|117735|117689|117589|117845|117745|117677.9|117577.9|352
1632378600000|2021-09-23 06:30:00|117694|117594|117667.9|117567.9|117719.2|117619.2|117667.9|117567.9|136
1632378900000|2021-09-23 06:35:00|117668.4|117568.4|117682.7|117582.7|117692.2|117592.2|117660|117560|76
1632379200000|2021-09-23 06:40:00|117678.2|117578.2|117648.2|117548.2|117682.1|117581.2|117586.4|117446.4|167
1632379500000|2021-09-23 06:45:00|117645|117545|117614.6|117514.6|117651.8|117551.8|117605|117505|63
1632379800000|2021-09-23 06:50:00|117616|117516|117700|117500|117710.7|117550|117616|117500|60
1632380100000|2021-09-23 06:55:00|117701|117501|117642.6|117542.6|117705|117554.9|117637.1|117495|32
1632380400000|2021-09-23 07:00:00|117644.3|117544.3|117620.6|117520.6|117655|117550.7|117576|117439.4|99
1632380700000|2021-09-23 07:05:00|117619.4|117519.4|117613.7|117513.7|117644.5|117544.5|117585|117485|70
1632381000000|2021-09-23 07:10:00|117613.4|117513.4|117748|117548|117752|117607|117613.4|117480.5|151
1632381300000|2021-09-23 07:15:00|117700|117600|117764.9|117664.9|117794.9|117694.9|117700|117600|113
1632381600000|2021-09-23 07:20:00|117767.6|117667.6|117788.8|117688.8|117808.8|117708.8|117766.4|117666.4|117
1632381900000|2021-09-23 07:25:00|117785|117685|117791.5|117591.5|117791.5|117685.9|117735|117591.5|34
1632382200000|2021-09-23 07:30:00|117788.6|117588.6|117788.2|117688.2|117807.3|117699.2|117733.3|117588.6|126
1632382500000|2021-09-23 07:35:00|117785|117685|117745.3|117645.3|117785|117685|117745.3|117645.3|29
1632382800000|2021-09-23 07:40:00|117750.9|117650.9|117777.2|117677.2|117808.6|117708.6|117750.9|117650.9|46
1632383100000|2021-09-23 07:45:00|117774.9|117674.9|117766.4|117666.4|117816|117674.9|117722.4|117607.9|82
1632383400000|2021-09-23 07:50:00|117770|117670|117804|117604|117809.4|117674|117760|117595|27
1632383700000|2021-09-23 07:55:00|117759.4|117659.4|117728.6|117628.6|117760.4|117660.4|117709.4|117609.4|44
1632384000000|2021-09-23 08:00:00|117734|117634|117710|117610|117787|117646.5|117707|117571|95
1632384300000|2021-09-23 08:05:00|117706|117606|117672.6|117572.6|117794.5|117637.5|117665|117520.5|143
1632384600000|2021-09-23 08:10:00|117672.3|117572.3|117583|117383|117694.8|117573|117583|117383|83
1632384900000|2021-09-23 08:15:00|117583.5|117383.5|117495.1|117395.1|117610|117410|117489.2|117377|45
1632385200000|2021-09-23 08:20:00|117490.1|117390.1|117548.2|117348.2|117570.5|117420.8|117490.1|117345.9|58
1632385500000|2021-09-23 08:25:00|117546.2|117346.2|117310|117110|117546.2|117366.6|117275.5|117110|163
1632385800000|2021-09-23 08:30:00|117309.5|117109.5|117338|117138|117347.5|117186.1|117203.5|117046.8|99
1632386100000|2021-09-23 08:35:00|117337.5|117137.5|117368.8|117168.8|117445|117245.2|117303.9|117135.1|81
1632386400000|2021-09-23 08:40:00|117368.3|117168.3|117336.9|117136.9|117377.3|117177.3|117336.9|117136.9|80
1632386700000|2021-09-23 08:45:00|117335.9|117135.9|117267.2|117067.2|117338.8|117141.5|117225|117030.5|121
1632387000000|2021-09-23 08:50:00|117269|117069|117356.1|117156.1|117373.7|117173.7|117218.4|117061.9|121
1632387300000|2021-09-23 08:55:00|117356.6|117156.6|117359.5|117159.5|117364.5|117207.8|117280.3|117123.8|65
1632387600000|2021-09-23 09:00:00|117358.5|117158.5|117329|117229|117378.5|117241.5|117320.9|117158|47
1632387900000|2021-09-23 09:05:00|117328.5|117228.5|117245|117045|117381|117233.8|117204.4|117045|86
1632388200000|2021-09-23 09:10:00|117247|117047|117255.2|117055.2|117255.5|117097|117133.9|117001.8|125
1632388500000|2021-09-23 09:15:00|117255.5|117055.5|117249|117049|117256.5|117106.6|117193.6|117028|56
1632388800000|2021-09-23 09:20:00|117248.5|117048.5|117253.9|117053.9|117255|117096.2|117196.2|117022.4|40
1632389100000|2021-09-23 09:25:00|117253.4|117053.4|117212.6|117112.6|117253.9|117112.6|117185.1|117020.9|55
1632389400000|2021-09-23 09:30:00|117213.6|117113.6|117254.3|117054.3|117256.7|117113.6|117187.5|117031.1|42
1632389700000|2021-09-23 09:35:00|117206.3|117106.3|117311|117111|117314.3|117130|117186|117038|106
1632390000000|2021-09-23 09:40:00|117316.1|117116.1|117340.1|117140.1|117346.3|117146.3|117214.9|117075|87
1632390300000|2021-09-23 09:45:00|117325.1|117125.1|117325.1|117125.1|117355.2|117188.2|117288.2|117109.9|45
1632390600000|2021-09-23 09:50:00|117315|117115|117380.1|117180.1|117380.2|117197.7|117297.7|117115|41
1632390900000|2021-09-23 09:55:00|117381.2|117181.2|117338.5|117238.5|117389|117245|117330|117181.2|32
1632391200000|2021-09-23 10:00:00|117338|117238|117328.5|117228.5|117385|117247.6|117322|117181|19
1632391500000|2021-09-23 10:05:00|117329|117229|117370|117170|117370|117229|117309.9|117161|24
1632391800000|2021-09-23 10:10:00|117368.9|117168.9|117535|117335|117581.3|117381.3|117305|117157.5|119
1632392100000|2021-09-23 10:15:00|117537.3|117337.3|117540.1|117340.1|117562.4|117362.4|117515.1|117315.1|95
1632392400000|2021-09-23 10:20:00|117549.7|117349.7|117455|117255|117549.7|117349.7|117396.2|117254.7|77
1632392700000|2021-09-23 10:25:00|117455.5|117255.5|117460.1|117260.1|117499|117328.7|117392.3|117192.3|92
1632393000000|2021-09-23 10:30:00|117460.7|117260.7|117415.1|117215.1|117460.7|117260.7|117407.7|117207.7|58
1632393300000|2021-09-23 10:35:00|117416.4|117216.4|117413.5|117213.5|117416.4|117216.4|117400.7|117200.7|13
1632393600000|2021-09-23 10:40:00|117414|117214|117413.5|117213.5|117421.7|117292.9|117380.1|117213|12
1632393900000|2021-09-23 10:45:00|117415|117215|117400|117300|117440|117300|117380|117199|42
1632394200000|2021-09-23 10:50:00|117415|117315|117470.6|117270.6|117471.1|117318.5|117402.9|117254|27
1632394500000|2021-09-23 10:55:00|117471.1|117271.1|117471.9|117271.9|117476.2|117333.2|117433.2|117264.5|16
1632394800000|2021-09-23 11:00:00|117469.7|117269.7|117570.1|117370.1|117570.1|117408.9|117436.1|117268.7|34
1632395100000|2021-09-23 11:05:00|117565.1|117365.1|117548.8|117348.8|117569.7|117409|117508|117344.8|35
1632395400000|2021-09-23 11:10:00|117548.3|117348.3|117523.1|117323.1|117560.2|117410.1|117484.2|117320.1|31
1632395700000|2021-09-23 11:15:00|117523.6|117323.6|117486.2|117286.2|117525.1|117349.7|117449.7|117280.1|43
1632396000000|2021-09-23 11:20:00|117486.7|117286.7|117433.1|117333.1|117487.7|117346.1|117432.1|117280.6|13
1632396300000|2021-09-23 11:25:00|117480.6|117280.6|117433.6|117333.6|117480.6|117333.6|117419.5|117280.6|9
1632396600000|2021-09-23 11:30:00|117434.1|117334.1|117494.2|117294.2|117524|117368.3|117430.5|117284.5|34
1632396900000|2021-09-23 11:35:00|117493.7|117293.7|117492.4|117292.4|117497|117355.1|117442.5|117292.4|30
1632397200000|2021-09-23 11:40:00|117489.5|117289.5|117517.4|117317.4|117519.5|117361.7|117426.1|117282.9|40
1632397500000|2021-09-23 11:45:00|117515.9|117315.9|117455|117355|117515.9|117366.9|117432.6|117282.6|60
1632397800000|2021-09-23 11:50:00|117455.4|117355.4|117455.9|117355.9|117466.9|117366.9|117455.4|117355.4|4
1632398100000|2021-09-23 11:55:00|117465.9|117365.9|117434.1|117334.1|117465.9|117365.9|117433|117333|21
1632398400000|2021-09-23 12:00:00|117433.1|117333.1|117470.7|117270.7|117470.7|117333.1|117418.6|117270.7|21
1632398700000|2021-09-23 12:05:00|117471.7|117271.7|117470.1|117270.1|117514.5|117331.6|117404.4|117270.1|37
1632399000000|2021-09-23 12:10:00|117467.9|117267.9|117494.9|117294.9|117517.8|117361.8|117431|117266.1|37
1632399300000|2021-09-23 12:15:00|117492.1|117292.1|117477.5|117277.5|117514.3|117353.1|117404.1|117266.1|57
1632399600000|2021-09-23 12:20:00|117478.9|117278.9|117514.8|117314.8|117525.1|117325.1|117477.5|117277.5|62
1632399900000|2021-09-23 12:25:00|117516.8|117316.8|117527.5|117327.5|117540|117340|117508.8|117308.8|49
1632400200000|2021-09-23 12:30:00|117528|117328|117501.6|117301.6|117529.9|117329.9|117486.5|117286.5|56
1632400500000|2021-09-23 12:35:00|117502.1|117302.1|117492.2|117292.2|117503.6|117353.1|117424|117269.5|36
1632400800000|2021-09-23 12:40:00|117490.7|117290.7|117436.6|117336.6|117491|117345.8|117403.5|117275.4|57
1632401100000|2021-09-23 12:45:00|117437.6|117337.6|117488.2|117388.2|117488.2|117388.2|117419.6|117319.6|59
1632401400000|2021-09-23 12:50:00|117489.2|117389.2|117489.8|117389.8|117519|117419|117487.5|117387.5|77
1632401700000|2021-09-23 12:55:00|117486.3|117386.3|117471.1|117371.1|117527.6|117409.7|117458|117327.6|44
1632402000000|2021-09-23 13:00:00|117472.7|117372.7|117521.5|117421.5|117547|117421.5|117471.4|117343.9|79
1632402300000|2021-09-23 13:05:00|117519|117419|117574|117374|117574.5|117432.5|117505.5|117374|26
1632402600000|2021-09-23 13:10:00|117575|117375|117643.5|117443.5|117657|117500.4|117575|117375|14
1632402900000|2021-09-23 13:15:00|117618.5|117418.5|117585|117385|117618.5|117443.5|117510.5|117380.5|35
1632403200000|2021-09-23 13:20:00|117582.5|117382.5|117573.5|117373.5|117582.5|117408|117508|117371.5|8
1632403500000|2021-09-23 13:25:00|117577|117377|117520.5|117420.5|117582|117428|117519.5|117377|19
1632403800000|2021-09-23 13:30:00|117521.5|117421.5|117469|117369|117527.5|117427.5|117467|117367|33
1632404100000|2021-09-23 13:35:00|117468.5|117368.5|117442|117242|117504.5|117368.5|117420|117220|80
1632404400000|2021-09-23 13:40:00|117442.5|117242.5|117354.5|117254.5|117443.5|117279.5|117354|117188|87
1632404700000|2021-09-23 13:45:00|117354|117254|117371|117271|117371|117271|117336.5|117236.5|62
1632405000000|2021-09-23 13:50:00|117370.5|117270.5|117330|117230|117371|117271|117323|117223|31
1632405300000|2021-09-23 13:55:00|117329.5|117229.5|117299|117199|117382.5|117234.5|117278|117155|56
1632405600000|2021-09-23 14:00:00|117298.5|117198.5|117319.5|117219.5|117337.5|117237.5|117298|117198|69
1632405900000|2021-09-23 14:05:00|117318.5|117218.5|117293|117193|117318.5|117218.5|117292|117192|44
1632406200000|2021-09-23 14:10:00|117292|117192|117295.3|117195.3|117295.3|117195.3|117269|117169|25
1632406500000|2021-09-23 14:15:00|117299|117199|117390.5|117190.5|117391|117237.5|117273|117173|81
1632406800000|2021-09-23 14:20:00|117387|117187|117319.5|117219.5|117397.5|117234.8|117318.5|117168.5|55
1632407100000|2021-09-23 14:25:00|117321|117221|117356.3|117256.3|117356.3|117256.3|117321|117221|27
1632407400000|2021-09-23 14:30:00|117360.8|117260.8|117383|117283|117383|117283|117360.8|117260.8|39
1632407700000|2021-09-23 14:35:00|117382.5|117282.5|117380.5|117280.5|117383.5|117283.5|117376|117276|19
1632408000000|2021-09-23 14:40:00|117380|117280|117381.5|117281.5|117396.5|117281.5|117343.5|117190.5|33
1632408600000|2021-09-23 14:50:00|117382.5|117282.5|117310|117210|117383.5|117283.5|117310|117210|74
1632408900000|2021-09-23 14:55:00|117309.5|117209.5|117305|117205|117320|117220|117285|117185|16
1632409200000|2021-09-23 15:00:00|117314.8|117214.8|117296|117196|117316.5|117216.5|117284.5|117184.5|38
1632409500000|2021-09-23 15:05:00|117296.5|117196.5|117365.5|117265.5|117418|117272|117295|117193|104
1632409800000|2021-09-23 15:10:00|117365|117265|117365.5|117265.5|117371.5|117271.5|117363|117263|20
1632410100000|2021-09-23 15:15:00|117367.5|117267.5|117375.5|117275.5|117395.5|117295.5|117365|117265|32
1632410400000|2021-09-23 15:20:00|117376|117276|117400.5|117300.5|117509.5|117347.6|117376|117276|100
1632410700000|2021-09-23 15:25:00|117401|117301|117414|117314|117418.5|117318.5|117399.5|117299.5|32
1632411000000|2021-09-23 15:30:00|117412|117312|117424|117324|117424|117324|117406.5|117306.5|9
1632411300000|2021-09-23 15:35:00|117424.5|117324.5|117407|117307|117424.5|117324.5|117406.5|117306.5|12
1632411600000|2021-09-23 15:40:00|117407.5|117307.5|117447|117347|117448|117348|117407|117307|35
1632411900000|2021-09-23 15:45:00|117447.5|117347.5|117452|117352|117452|117352|117447.5|117347.5|14
1632412200000|2021-09-23 15:50:00|117461.5|117361.5|117526.5|117426.5|117534|117434|117461.5|117361.5|43
1632412500000|2021-09-23 15:55:00|117526|117426|117454.5|117354.5|117526.5|117426.5|117448|117348|48
1632412800000|2021-09-23 16:00:00|117461|117361|117522.5|117422.5|117585.5|117444.5|117461|117361|56
1632413100000|2021-09-23 16:05:00|117523|117423|117529.5|117429.5|117531|117431|117517|117417|26
1632413400000|2021-09-23 16:10:00|117526|117426|117521.5|117321.5|117526.5|117426|117462.5|117313.5|72
1632413700000|2021-09-23 16:15:00|117550|117350|117519.5|117319.5|117560.1|117415.1|117487.5|117316.5|33
1632414000000|2021-09-23 16:20:00|117519|117319|117525|117325|117525.5|117325.5|117519|117319|6
1632414300000|2021-09-23 16:25:00|117525.5|117325.5|117498|117298|117535.5|117335.5|117497.5|117297.5|71
1632414600000|2021-09-23 16:30:00|117497.5|117297.5|117492.5|117292.5|117497.5|117297.5|117489|117289|21
1632414900000|2021-09-23 16:35:00|117490.5|117290.5|117485|117285|117492.1|117292.1|117485|117285|4
1632415200000|2021-09-23 16:40:00|117485.5|117285.5|117467.5|117367.5|117518|117368|117467.5|117285.5|38
1632415500000|2021-09-23 16:45:00|117466.5|117366.5|117466.5|117366.5|117467|117367|117462.5|117362.5|28
1632415800000|2021-09-23 16:50:00|117466|117366|117462|117362|117466.5|117366.5|117454.5|117354.5|28
1632416100000|2021-09-23 16:55:00|117461.5|117361.5|117512|117312|117512|117362.5|117461.5|117307.5|7
1632416400000|2021-09-23 17:00:00|117512.5|117312.5|117516.5|117316.5|117517|117317|117512.5|117312.5|10
1632416700000|2021-09-23 17:05:00|117514.5|117314.5|117511.5|117311.5|117514.5|117314.5|117511.5|117311.5|10
1632417000000|2021-09-23 17:10:00|117511|117311|117511.5|117311.5|117511.5|117311.5|117511|117311|2
1632417300000|2021-09-23 17:15:00|117511|117311|117451|117351|117511|117351.5|117451|117301.5|13
1632417600000|2021-09-23 17:20:00|117451.5|117351.5|117450.5|117350.5|117451.5|117351.5|117450.5|117350.5|5
1632418200000|2021-09-23 17:30:00|117451.5|117351.5|117453|117353|117453|117353|117451.5|117351.5|7
1632418500000|2021-09-23 17:35:00|117452.5|117352.5|117452.5|117352.5|117452.5|117352.5|117452|117352|3
1632418800000|2021-09-23 17:40:00|117453|117353|117452.5|117352.5|117453|117353|117452.5|117352.5|2
1632419700000|2021-09-23 17:55:00|117452|117352|117452|117352|117452|117352|117452|117352|1
1632420000000|2021-09-23 18:00:00|117451.5|117351.5|117447|117347|117452|117352|117446|117346|16
1632420300000|2021-09-23 18:05:00|117447.5|117347.5|117512.5|117312.5|117512.5|117347.5|117447.5|117300.5|14
1632420600000|2021-09-23 18:10:00|117512|117312|117512.5|117312.5|117513.5|117313.5|117512|117312|6
1632420900000|2021-09-23 18:15:00|117510.7|117310.7|117441.5|117341.5|117510.7|117344.5|117441.5|117290.1|18
1632421200000|2021-09-23 18:20:00|117442|117342|117483|117383|117487|117387|117440.5|117340.5|51
1632421500000|2021-09-23 18:25:00|117483.5|117383.5|117544.5|117344.5|117556|117431.5|117483.5|117344|37
1632421800000|2021-09-23 18:30:00|117544|117344|117484.5|117384.5|117544.5|117385|117484|117334.5|25
1632422100000|2021-09-23 18:35:00|117485|117385|117484.5|117384.5|117485|117385|117484.5|117384.5|2
1632422400000|2021-09-23 18:40:00|117489.5|117389.5|117511|117411|117523|117423|117489.5|117389.5|35
1632422700000|2021-09-23 18:45:00|117521.3|117421.3|117540|117440|117542.5|117442.5|117521.3|117421.3|24
1632423000000|2021-09-23 18:50:00|117539.5|117439.5|117540|117440|117540|117440|117539.5|117439.5|2
1632423300000|2021-09-23 18:55:00|117539.5|117439.5|117538.5|117438.5|117539.5|117439.5|117533|117433|10
1632423600000|2021-09-23 19:00:00|117541.5|117441.5|117553|117453|117554.5|117454.5|117538.5|117438.5|16
1632423900000|2021-09-23 19:05:00|117552.5|117452.5|117611|117411|117611|117464|117552|117410.5|27
1632424200000|2021-09-23 19:10:00|117610.5|117410.5|117566|117466|117631.5|117468.5|117560|117410.5|37
1632424500000|2021-09-23 19:15:00|117565.5|117465.5|117545.5|117445.5|117613.5|117466|117545|117396|34
1632424800000|2021-09-23 19:20:00|117546|117446|117570|117470|117570|117470|117545.5|117445.5|18
1632425100000|2021-09-23 19:25:00|117569.5|117469.5|117567|117467|117582.5|117482.5|117567|117467|25
1632425400000|2021-09-23 19:30:00|117566.5|117466.5|117576|117476|117577|117477|117566|117466|23
1632425700000|2021-09-23 19:35:00|117585.5|117485.5|117594.1|117494.1|117594.1|117494.1|117585.5|117485.5|2
1632426000000|2021-09-23 19:40:00|117594|117494|117589.3|117489.3|117594|117494|117587.3|117487.3|11
1632426300000|2021-09-23 19:45:00|117580.8|117480.8|117583.5|117483.5|117583.5|117483.5|117573|117473|26
1632426600000|2021-09-23 19:50:00|117583|117483|117629.4|117429.4|117629.5|117483|117575.5|117428.9|8
1632426900000|2021-09-23 19:55:00|117632.5|117432.5|117625.1|117425.1|117637|117437|117625|117425|31
1632441600000|2021-09-24 00:00:00|117420.8|117159.2|117456.4|117256.4|117518.5|117315.5|117370.8|117149.2|233
1632441900000|2021-09-24 00:05:00|117468.4|117268.4|117396.6|117196.6|117498.9|117321.6|117383.5|117183.5|260
1632442200000|2021-09-24 00:10:00|117397|117197|117391|117191|117406.6|117206.6|117368|117168|183
1632442500000|2021-09-24 00:15:00|117389.5|117189.5|117437|117237|117441.2|117241.2|117294.9|117140|231
1632442800000|2021-09-24 00:20:00|117438|117238|117356.5|117256.5|117445|117277.5|117321.2|117213.6|234
1632443100000|2021-09-24 00:25:00|117363.7|117263.7|117392.5|117292.5|117407.2|117307.2|117356.5|117256.5|158
1632443400000|2021-09-24 00:30:00|117385.5|117285.5|117516.5|117416.5|117522.7|117422.7|117373|117273|261
1632443700000|2021-09-24 00:35:00|117517.2|117417.2|117553.6|117453.6|117577.5|117477.5|117467.5|117367.5|262
1632444000000|2021-09-24 00:40:00|117552.6|117452.6|117546|117446|117585.1|117485.1|117532.7|117432.7|190
1632444300000|2021-09-24 00:45:00|117544|117444|117559.2|117459.2|117599.9|117499.9|117524.9|117424.9|242
1632444600000|2021-09-24 00:50:00|117562.9|117462.9|117530|117430|117562.9|117462.9|117530|117430|131
1632444900000|2021-09-24 00:55:00|117528|117428|117570.5|117470.5|117578.7|117478.7|117504.1|117404.1|229
1632445200000|2021-09-24 01:00:00|117563.5|117463.5|117595|117495|117597.5|117497.5|117545.4|117445.4|211
1632445500000|2021-09-24 01:05:00|117597.5|117497.5|117598|117498|117599.5|117499.5|117548.4|117448.4|141
1632445800000|2021-09-24 01:10:00|117598.5|117498.5|117577.7|117477.7|117599.8|117499.8|117563.5|117463.5|187
1632446100000|2021-09-24 01:15:00|117577.5|117477.5|117594.6|117494.6|117629|117529|117577.5|117477.5|188
1632446400000|2021-09-24 01:20:00|117595|117495|117625.9|117525.9|117651.7|117551.7|117590.9|117490.9|177
1632446700000|2021-09-24 01:25:00|117626.4|117526.4|117643.5|117543.5|117679.7|117579.7|117618.4|117518.4|240
1632447000000|2021-09-24 01:30:00|117642|117542|117597.4|117497.4|117642|117542|117578.5|117478.5|278
1632447300000|2021-09-24 01:35:00|117598.4|117498.4|117573.4|117473.4|117605|117505|117525.5|117425.5|278
1632447600000|2021-09-24 01:40:00|117573.7|117473.7|117582.5|117482.5|117596.1|117496.1|117556.5|117456.5|243
1632447900000|2021-09-24 01:45:00|117586.1|117486.1|117681.2|117581.2|117683.7|117583.7|117586.1|117486.1|281
1632448200000|2021-09-24 01:50:00|117681.7|117581.7|117667.5|117567.5|117694.4|117594.4|117621.1|117521.1|308
1632448500000|2021-09-24 01:55:00|117675.4|117575.4|117795|117695|117801.2|117701.2|117674.4|117574.4|422
1632448800000|2021-09-24 02:00:00|117795.4|117695.4|117841.2|117741.2|117865|117765|117768.9|117668.9|301
1632449100000|2021-09-24 02:05:00|117839.2|117739.2|117772.9|117672.9|117851.2|117751.2|117755.1|117655.1|267
1632449400000|2021-09-24 02:10:00|117769.1|117669.1|117782.7|117682.7|117797.1|117697.1|117745|117645|179
1632449700000|2021-09-24 02:15:00|117783|117683|117855.9|117755.9|117855.9|117755.9|117783|117683|216
1632450000000|2021-09-24 02:20:00|117853.9|117753.9|117837.1|117737.1|117855.2|117755.2|117814|117714|140
1632450300000|2021-09-24 02:25:00|117844.2|117744.2|117782.6|117682.6|117844.2|117744.2|117763.2|117663.2|105
1632450600000|2021-09-24 02:30:00|117785|117685|117787.5|117687.5|117813.5|117713.5|117775|117675|171
1632450900000|2021-09-24 02:35:00|117788.1|117688.1|117811.9|117711.9|117864.7|117764.7|117787.5|117687.5|135
1632451200000|2021-09-24 02:40:00|117819.4|117719.4|117819.1|117719.1|117825.2|117725.2|117800.4|117700.4|115
1632451500000|2021-09-24 02:45:00|117811.5|117711.5|117802.5|117702.5|117835.2|117735.2|117793|117693|172
1632451800000|2021-09-24 02:50:00|117805|117705|117805|117705|117824.7|117724.7|117795|117695|166
1632452100000|2021-09-24 02:55:00|117799.1|117699.1|117861.5|117761.5|117872|117772|117797.1|117697.1|195
1632452400000|2021-09-24 03:00:00|117869.5|117769.5|117845|117745|117883.2|117783.2|117827.9|117727.9|157
1632452700000|2021-09-24 03:05:00|117842.5|117742.5|117862.2|117762.2|117868.5|117768.5|117842.5|117742.5|123
1632453000000|2021-09-24 03:10:00|117859.4|117759.4|117869.1|117769.1|117871.2|117771.2|117839.4|117739.4|126
1632453300000|2021-09-24 03:15:00|117868.1|117768.1|117848.2|117748.2|117883.2|117783.2|117848.2|117748.2|147
1632453600000|2021-09-24 03:20:00|117854.7|117754.7|117795.5|117695.5|117863.2|117763.2|117794.1|117694.1|169
1632453900000|2021-09-24 03:25:00|117797.5|117697.5|117835.2|117735.2|117842.2|117742.2|117795.5|117695.5|145
1632454200000|2021-09-24 03:30:00|117840.2|117740.2|117742.2|117642.2|117842.2|117742.2|117725.5|117625.5|203
1632454500000|2021-09-24 03:35:00|117736.9|117636.9|117727.5|117627.5|117748.2|117648.2|117724|117624|169
1632454800000|2021-09-24 03:40:00|117727|117627|117700.9|117600.9|117739.4|117639.4|117646.2|117546.2|207
1632455100000|2021-09-24 03:45:00|117704.2|117604.2|117721.2|117621.2|117721.9|117621.9|117688.5|117588.5|176
1632455400000|2021-09-24 03:50:00|117716.4|117616.4|117742.4|117642.4|117746.1|117646.1|117715.9|117615.9|89
1632455700000|2021-09-24 03:55:00|117744.7|117644.7|117756.4|117656.4|117764.5|117664.5|117735.2|117635.2|136
1632456000000|2021-09-24 04:00:00|117763.1|117663.1|117776.5|117676.5|117788.7|117688.7|117747.9|117647.9|167
1632456300000|2021-09-24 04:05:00|117774.1|117674.1|117643.7|117543.7|117776.1|117676.1|117630.6|117530.6|174
1632456600000|2021-09-24 04:10:00|117644.7|117544.7|117632.6|117532.6|117668.5|117568.5|117591.6|117491.6|174
1632456900000|2021-09-24 04:15:00|117637.1|117537.1|117626.2|117526.2|117662|117562|117571.1|117471.1|210
1632457200000|2021-09-24 04:20:00|117624.9|117524.9|117657.1|117557.1|117660.7|117560.7|117613.1|117513.1|91
1632457500000|2021-09-24 04:25:00|117657.5|117557.5|117670.1|117570.1|117670.5|117570.5|117652.5|117552.5|77
1632457800000|2021-09-24 04:30:00|117674.1|117574.1|117661.2|117561.2|117675|117575|117651|117551|65
1632458100000|2021-09-24 04:35:00|117663.5|117563.5|117695|117595|117695|117595|117650.5|117550.5|108
1632458400000|2021-09-24 04:40:00|117693|117593|117681.7|117581.7|117695.5|117595.5|117663.1|117563.1|66
1632458700000|2021-09-24 04:45:00|117681.8|117581.8|117710.2|117610.2|117710.2|117610.2|117674.7|117574.7|84
1632459000000|2021-09-24 04:50:00|117711.2|117611.2|117689.7|117589.7|117718.9|117618.9|117664.2|117564.2|136
1632459300000|2021-09-24 04:55:00|117685.2|117585.2|117613.5|117513.5|117701.2|117601.2|117608.9|117508.9|202
1632459600000|2021-09-24 05:00:00|117602.5|117502.5|117582.5|117482.5|117625.4|117525.4|117568.7|117468.7|219
1632459900000|2021-09-24 05:05:00|117577.2|117477.2|117593.1|117493.1|117627.5|117527.5|117551.2|117451.2|227
1632460200000|2021-09-24 05:10:00|117593.5|117493.5|117565|117465|117608.4|117508.4|117563.2|117463.2|173
1632460500000|2021-09-24 05:15:00|117565.5|117465.5|117673.1|117573.1|117677.2|117577.2|117565|117465|213
1632460800000|2021-09-24 05:20:00|117673.7|117573.7|117660.5|117560.5|117682|117582|117645|117545|182
1632461100000|2021-09-24 05:25:00|117660.4|117560.4|117683.5|117583.5|117705.5|117605.5|117660.4|117560.4|251
1632461400000|2021-09-24 05:30:00|117685|117585|117658.5|117558.5|117703.5|117603.5|117652.5|117552.5|266
1632461700000|2021-09-24 05:35:00|117658.9|117558.9|117673|117573|117699.7|117599.7|117658.5|117558.5|205
1632462000000|2021-09-24 05:40:00|117673.1|117573.1|117733.1|117633.1|117733.7|117633.7|117647.9|117547.9|247
1632462300000|2021-09-24 05:45:00|117734.1|117634.1|117661.7|117561.7|117734.1|117634.1|117658.4|117558.4|271
1632462600000|2021-09-24 05:50:00|117658.9|117558.9|117670.2|117570.2|117681.5|117581.5|117648.4|117548.4|272
1632462900000|2021-09-24 05:55:00|117669.7|117569.7|117669.5|117569.5|117671|117571|117622.2|117522.2|180
1632463200000|2021-09-24 06:00:00|117667.5|117567.5|117606.6|117506.6|117668|117568|117595|117495|326
1632463500000|2021-09-24 06:05:00|117606.1|117506.1|117667.5|117567.5|117674.7|117574.7|117603.5|117503.5|235
1632463800000|2021-09-24 06:10:00|117669.5|117569.5|117648.7|117548.7|117685|117585|117645|117545|155
1632464100000|2021-09-24 06:15:00|117651|117551|117689.1|117589.1|117689.1|117589.1|117651|117551|129
1632464400000|2021-09-24 06:20:00|117688.1|117588.1|117782.7|117682.7|117782.7|117682.7|117682.5|117582.5|220
1632464700000|2021-09-24 06:25:00|117773.6|117673.6|117766.5|117666.5|117793.6|117693.6|117757.5|117657.5|181
1632465000000|2021-09-24 06:30:00|117760.2|117660.2|117754|117654|117775|117675|117735|117635|133
1632465300000|2021-09-24 06:35:00|117761.5|117661.5|117818|117718|117821.4|117721.4|117760.9|117660.9|102
1632465600000|2021-09-24 06:40:00|117818.5|117718.5|117783.5|117683.5|117820.5|117720.5|117774.9|117674.9|59
1632465900000|2021-09-24 06:45:00|117787.9|117687.9|117859|117759|117877.9|117777.9|117784.4|117684.4|92
1632466200000|2021-09-24 06:50:00|117859.4|117759.4|117855|117755|117860|117760|117827.5|117727.5|80
1632466500000|2021-09-24 06:55:00|117860.7|117760.7|117857.9|117757.9|117887.5|117787.5|117855|117755|54
1632466800000|2021-09-24 07:00:00|117860.6|117760.6|117943.4|117843.4|117945.6|117845.6|117860.6|117760.6|72
1632467100000|2021-09-24 07:05:00|117943|117843|117980.4|117880.4|118022.5|117922.5|117938|117838|89
1632467400000|2021-09-24 07:10:00|117980.9|117880.9|117955|117855|117994.2|117894.2|117948.2|117848.2|60
1632467700000|2021-09-24 07:15:00|117961.2|117861.2|118010.1|117810.1|118010.1|117881.8|117945|117808.4|84
1632468000000|2021-09-24 07:20:00|118008.9|117808.9|117937|117837|118008.9|117854.9|117908.2|117776.6|76
1632468300000|2021-09-24 07:25:00|117935|117835|117939.4|117839.4|117944.9|117844.9|117935|117835|8
1632468600000|2021-09-24 07:30:00|117941.4|117841.4|117954.9|117854.9|117960.9|117860.9|117941.4|117841.4|28
1632468900000|2021-09-24 07:35:00|117957.2|117857.2|117961.8|117861.8|117968.6|117868.6|117938.9|117838.9|32
1632469200000|2021-09-24 07:40:00|117968.2|117868.2|117957|117857|117981.8|117881.8|117933.5|117833.5|53
1632469500000|2021-09-24 07:45:00|117950|117850|117955.9|117855.9|117962.1|117862.1|117939.9|117839.9|38
1632469800000|2021-09-24 07:50:00|117955|117855|117887.9|117787.9|117968.7|117868.7|117868.7|117768.7|50
1632470100000|2021-09-24 07:55:00|117887.2|117787.2|117909.1|117809.1|117911.4|117811.4|117875|117775|37
1632470400000|2021-09-24 08:00:00|117906.2|117806.2|117936.1|117836.1|117978.4|117836.1|117906.2|117777.5|112
1632470700000|2021-09-24 08:05:00|117936.6|117836.6|117974.2|117874.2|117975.5|117875.5|117929|117829|69
1632471000000|2021-09-24 08:10:00|117974.7|117874.7|117972.7|117872.7|117983.9|117883.9|117968.5|117868.5|87
1632471300000|2021-09-24 08:15:00|117973.2|117873.2|118029.5|117829.5|118029.5|117900.1|117968.4|117813.5|122
1632471600000|2021-09-24 08:20:00|118030.9|117830.9|117967.6|117867.6|118030.9|117886.5|117960.7|117808.9|93
1632471900000|2021-09-24 08:25:00|117968.1|117868.1|117988.1|117788.1|117998.1|117869.1|117943|117788.1|95
1632472200000|2021-09-24 08:30:00|117987.6|117787.6|117890.1|117790.1|117990.7|117842.2|117885.1|117745.3|146
1632472500000|2021-09-24 08:35:00|117893.8|117793.8|117912|117812|117912.5|117812.5|117868|117768|99
1632472800000|2021-09-24 08:40:00|117911.9|117811.9|117918|117718|117940.1|117840.1|117852|117711.1|119
1632473100000|2021-09-24 08:45:00|117917.5|117717.5|117814.5|117714.5|117920.2|117765.1|117780.5|117647.5|121
1632473400000|2021-09-24 08:50:00|117813.5|117713.5|117872.7|117672.7|117875.1|117738.2|117781|117655.7|89
1632473700000|2021-09-24 08:55:00|117870.5|117670.5|117854.5|117654.5|117879.5|117724.8|117801.1|117642.2|94
1632474000000|2021-09-24 09:00:00|117854|117654|117870.4|117670.4|117870.9|117711.9|117773|117620|51
1632474300000|2021-09-24 09:05:00|117869.9|117669.9|117871|117671|117885.6|117730.1|117803.2|117669.5|37
1632474600000|2021-09-24 09:10:00|117871.5|117671.5|117871.5|117671.5|117872|117733.5|117806|117669.5|12
1632474900000|2021-09-24 09:15:00|117871|117671|117826.6|117726.6|117875.5|117740.1|117804|117651|43
1632475200000|2021-09-24 09:20:00|117819.5|117719.5|117828.5|117728.5|117840.1|117740.1|117804.5|117704.5|30
1632475500000|2021-09-24 09:25:00|117829|117729|117840.5|117640.5|117863.5|117729|117788.6|117632.5|22
1632475800000|2021-09-24 09:30:00|117841|117641|117835.5|117635.5|117841|117681|117773.5|117635.5|7
1632476100000|2021-09-24 09:35:00|117776.5|117676.5|117765.1|117565.1|117835.5|117676.5|117753.1|117565.1|10
1632476400000|2021-09-24 09:40:00|117764.8|117564.8|117823.9|117623.9|117826|117665.1|117715|117564.5|58
1632476700000|2021-09-24 09:45:00|117823.5|117623.5|117827|117627|117839|117676.5|117776.5|117623.5|13
1632477000000|2021-09-24 09:50:00|117828|117628|117828|117628|117831|117693.5|117768|117628|7
1632477300000|2021-09-24 09:55:00|117766.5|117666.5|117826.5|117626.5|117832|117666.5|117766.5|117626.1|9
1632477600000|2021-09-24 10:00:00|117826.6|117626.6|117776|117676|117826.6|117687.6|117776|117620.5|21
1632477900000|2021-09-24 10:05:00|117770.1|117670.1|117764.5|117664.5|117775.1|117675.1|117764.5|117664.5|12
1632478200000|2021-09-24 10:10:00|117767.5|117667.5|117770.1|117670.1|117770.1|117670.1|117763.2|117663.2|6
1632478500000|2021-09-24 10:15:00|117775.1|117675.1|117834.8|117634.8|117835.3|117695|117771.2|117631.5|23
1632478800000|2021-09-24 10:20:00|117836.3|117636.3|117790|117690|117836.8|117704.1|117790|117636.3|11
1632479100000|2021-09-24 10:25:00|117783.2|117683.2|117814|117614|117821|117690|117752|117614|27
1632479400000|2021-09-24 10:30:00|117814.5|117614.5|117852|117652|117860.3|117692.8|117766.5|117614.5|21
1632479700000|2021-09-24 10:35:00|117851.5|117651.5|117853|117653|117856|117718.5|117788.9|117650.4|11
1632480000000|2021-09-24 10:40:00|117828|117728|117860|117760|117867.9|117767.9|117826.5|117726.5|19
1632480300000|2021-09-24 10:45:00|117859|117759|117860|117760|117861|117761|117859|117759|4
1632480600000|2021-09-24 10:50:00|117858.5|117758.5|117860|117760|117860|117760|117856.5|117756.5|8
1632480900000|2021-09-24 10:55:00|117858|117758|117869.1|117769.1|117869.1|117769.1|117855.5|117755.5|23
1632481200000|2021-09-24 11:00:00|117867.1|117767.1|117862.6|117762.6|117867.6|117767.6|117862.6|117762.6|4
1632481500000|2021-09-24 11:05:00|117863.1|117763.1|117852.5|117752.5|117864.1|117764.1|117843.5|117743.5|15
1632481800000|2021-09-24 11:10:00|117853.5|117753.5|117973|117773|117989|117821|117853.5|117751|76
1632482100000|2021-09-24 11:15:00|117971|117771|117989.7|117789.7|117989.7|117842|117910.5|117759|46
1632482400000|2021-09-24 11:20:00|117989.2|117789.2|117944.2|117844.2|117990|117850.1|117934|117782|24
1632482700000|2021-09-24 11:25:00|117944.7|117844.7|118011|117811|118012|117874|117944.7|117802.5|16
1632483000000|2021-09-24 11:30:00|117976|117876|118000.2|117800.2|118011|117876|117961.7|117798.7|13
1632483300000|2021-09-24 11:35:00|118000.7|117800.7|117974|117874|118001.2|117892.1|117961.2|117800.7|25
1632483600000|2021-09-24 11:40:00|117973.5|117873.5|118083.7|117983.7|118167.3|117991.7|117971|117864.5|69
1632483900000|2021-09-24 11:45:00|118090.7|117990.7|118090.1|117990.1|118182.7|118031.8|118050|117941.2|59
1632484200000|2021-09-24 11:50:00|118086.3|117986.3|118092.5|117992.5|118140.9|118001.5|118050.6|117933.5|62
1632484500000|2021-09-24 11:55:00|118091.5|117991.5|118119.3|117919.3|118146.5|118001|118040.1|117885.6|51
1632484800000|2021-09-24 12:00:00|118116.5|117916.5|118129.8|117929.8|118145|117945|118115.8|117915.8|52
1632485100000|2021-09-24 12:05:00|118130.1|117930.1|118110|117910|118130.1|117943.5|118043.5|117882.8|16
1632485400000|2021-09-24 12:10:00|118079.5|117979.5|118110.5|117910.5|118110.5|117979.5|118025.5|117875|15
1632485700000|2021-09-24 12:15:00|118107.5|117907.5|118102.5|117902.5|118109|117909|118086.2|117886.2|16
1632486000000|2021-09-24 12:20:00|118121.5|117921.5|118101.5|117901.5|118121.5|117970|118032|117901|7
1632486300000|2021-09-24 12:25:00|118103|117903|118103|117903|118103|117903|118082.5|117882.5|5
1632486600000|2021-09-24 12:30:00|118122.5|117922.5|118140.7|117940.7|118144.1|117970.5|118060.2|117905.5|45
1632486900000|2021-09-24 12:35:00|118141.2|117941.2|118142.8|117942.8|118176.7|118027.4|118091.5|117941.2|64
1632487200000|2021-09-24 12:40:00|118144.8|117944.8|118136.7|118036.7|118188.7|118050.1|118110.1|117942.3|49
1632487500000|2021-09-24 12:45:00|118182.5|117982.5|118180.5|117980.5|118183.1|118044.9|118144.9|117979.4|8
1632487800000|2021-09-24 12:50:00|118144.5|118044.5|118180.5|117980.5|118180.5|118045|118144.5|117980.5|4
1632488100000|2021-09-24 12:55:00|118176.5|117976.5|118126|118026|118178|118028|118116|117976.5|5
1632488400000|2021-09-24 13:00:00|118128|118028|118134.5|118034.5|118184.5|118045.5|118119.5|117980.5|9
1632488700000|2021-09-24 13:05:00|118127|118027|118133|118033|118183.1|118042|118123.8|117974.3|10
1632489000000|2021-09-24 13:10:00|118123.5|118023.5|118130.5|118030.5|118133|118033|118119.5|118019.5|5
1632489300000|2021-09-24 13:15:00|118123|118023|118118|118018|118142.9|118042.9|118118|118018|21
1632489600000|2021-09-24 13:20:00|118105.3|118005.3|118055.4|117955.4|118139.5|118013.8|118055.4|117918.5|47
1632489900000|2021-09-24 13:25:00|118053.1|117953.1|118037.3|117937.3|118090.6|117953.1|118019.5|117874|76
1632490200000|2021-09-24 13:30:00|118038|117938|117973|117873|118039|117939|117972.5|117872.5|45
1632490500000|2021-09-24 13:35:00|117972.5|117872.5|117993.5|117793.5|118011.5|117872.5|117951|117793.5|52
1632490800000|2021-09-24 13:40:00|117997|117797|118003.5|117803.5|118029.5|117829.5|117960.1|117760.1|60
1632491100000|2021-09-24 13:45:00|118004|117804|117979.5|117879.5|118009.5|117897.5|117960|117793.5|40
1632491400000|2021-09-24 13:50:00|117980|117880|117981|117881|117981|117881|117966.5|117866.5|16
1632491700000|2021-09-24 13:55:00|117981.5|117881.5|118012|117812|118012|117881.5|117951|117812|35
1632492000000|2021-09-24 14:00:00|118014.5|117814.5|118018|117918|118081.5|117920|117960.5|117814.5|40
1632492300000|2021-09-24 14:05:00|118017.5|117917.5|118058|117958|118084.5|117984.5|118003.5|117903.5|50
1632492600000|2021-09-24 14:10:00|118057.5|117957.5|118088|117988|118123|118023|118057.5|117957.5|48
1632492900000|2021-09-24 14:15:00|118087|117987|118109|118009|118112|118012|118086.5|117986.5|56
1632493200000|2021-09-24 14:20:00|118110|118010|118105|118005|118142.5|118042.5|118104.5|118004.5|73
1632493500000|2021-09-24 14:25:00|118106|118006|118165.5|118065.5|118191.5|118091.5|118106|118006|86
1632493800000|2021-09-24 14:30:00|118160.5|118060.5|118194|118094|118194|118094|118155.5|118055.5|69
1632494100000|2021-09-24 14:35:00|118187|118087|118225|118125|118243|118143|118183|118083|84
1632494400000|2021-09-24 14:40:00|118229.5|118129.5|118200.5|118100.5|118229.5|118129.5|118181|118081|56
1632494700000|2021-09-24 14:45:00|118201|118101|118207|118107|118236.5|118136.5|118194.5|118094.5|63
1632495000000|2021-09-24 14:50:00|118206.5|118106.5|118230.5|118130.5|118236|118136|118196.5|118096.5|44
1632495300000|2021-09-24 14:55:00|118230|118130|118200.5|118100.5|118242.5|118142.5|118199.5|118099.5|54
1632495600000|2021-09-24 15:00:00|118200|118100|118194|118094|118208.5|118108.5|118186.5|118086.5|33
1632495900000|2021-09-24 15:05:00|118193.5|118093.5|118192|118092|118208.5|118108.5|118178|118078|39
1632496200000|2021-09-24 15:10:00|118198.5|118098.5|118175|118075|118212|118112|118172|118072|60
1632496500000|2021-09-24 15:15:00|118175.5|118075.5|118219|118119|118229.5|118129.5|118175|118075|60
1632496800000|2021-09-24 15:20:00|118219.5|118119.5|118206|118106|118241|118141|118198.5|118098.5|51
1632497100000|2021-09-24 15:25:00|118201|118101|118213.5|118113.5|118226.5|118126.5|118200|118100|28
1632497400000|2021-09-24 15:30:00|118214|118114|118201|118101|118214.5|118114.5|118190.5|118090.5|26
1632497700000|2021-09-24 15:35:00|118201.5|118101.5|118201|118101|118207|118107|118195.5|118095.5|16
1632498000000|2021-09-24 15:40:00|118201.5|118101.5|118185|118085|118201.5|118101.5|118165|118065|39
1632498300000|2021-09-24 15:45:00|118187|118087|118179|118079|118199|118099|118179|118079|33
1632498600000|2021-09-24 15:50:00|118180|118080|118135.5|118035.5|118180.5|118080.5|118134.3|118034.3|31
1632498900000|2021-09-24 15:55:00|118132.5|118032.5|118158|117958|118164|118033.3|118121.9|117930|55
1632499200000|2021-09-24 16:00:00|118158.5|117958.5|118153|117953|118166|117966|118138.5|117938.5|19
1632499500000|2021-09-24 16:05:00|118154|117954|118113|117913|118154|117954|118106|117906|30
1632499800000|2021-09-24 16:10:00|118113.5|117913.5|118115.5|117915.5|118115.5|117915.5|118113.5|117913.5|4
1632500100000|2021-09-24 16:15:00|118114.5|117914.5|118074|117974|118115.5|117974.5|118054.2|117907.4|32
1632500400000|2021-09-24 16:20:00|118073|117973|118063|117963|118074|117974|118061.7|117961.7|28
1632500700000|2021-09-24 16:25:00|118062.5|117962.5|118056|117956|118062.5|117962.5|118050|117950|25
1632501000000|2021-09-24 16:30:00|118055.5|117955.5|118086|117986|118086.5|117986.5|118044.1|117944.1|39
1632501300000|2021-09-24 16:35:00|118086.5|117986.5|118140|117940|118145|117989|118086|117938.5|32
1632501600000|2021-09-24 16:40:00|118140.5|117940.5|118165.5|117965.5|118168.5|117968.5|118140.5|117940.5|25
1632502200000|2021-09-24 16:50:00|118166.3|117966.3|118166.3|117966.3|118166.3|117966.3|118166.3|117966.3|1
1632502500000|2021-09-24 16:55:00|118174.3|117974.3|118146.5|118046.5|118197.5|118055.5|118121.5|117974.3|51
1632502800000|2021-09-24 17:00:00|118147.5|118047.5|118154.5|118054.5|118154.5|118054.5|118137|118037|14
1632503100000|2021-09-24 17:05:00|118155|118055|118158|118058|118158|118058|118145.3|118045.3|15
1632503400000|2021-09-24 17:10:00|118158.5|118058.5|118185.5|118085.5|118204.5|118104.5|118158.5|118058.5|32
1632503700000|2021-09-24 17:15:00|118185|118085|118206.5|118106.5|118206.5|118106.5|118185|118085|18
1632504000000|2021-09-24 17:20:00|118206|118106|118181.7|117981.7|118226.2|118106|118171.5|117975.9|32
1632504300000|2021-09-24 17:25:00|118204.3|118004.3|118204.3|118004.3|118204.3|118004.3|118204.3|118004.3|1
1632504600000|2021-09-24 17:30:00|118200.7|118000.7|118212.9|118012.9|118230|118030|118185.7|117985.7|29
1632504900000|2021-09-24 17:35:00|118213.4|118013.4|118213.9|118013.9|118213.9|118013.9|118213.4|118013.4|2
1632505200000|2021-09-24 17:40:00|118186.8|117986.8|118230|118030|118230|118069.6|118169.6|117986.8|47
1632505500000|2021-09-24 17:45:00|118229.5|118029.5|118235|118035|118235.5|118035.5|118229.5|118029.5|13
1632505800000|2021-09-24 17:50:00|118235.5|118035.5|118234.5|118034.5|118235.5|118035.5|118234.5|118034.5|3
1632506100000|2021-09-24 17:55:00|118184|118084|118166|118066|118216.5|118084|118166|118016|19
1632506400000|2021-09-24 18:00:00|118166.5|118066.5|118166|118066|118166.5|118066.5|118166|118066|4
1632506700000|2021-09-24 18:05:00|118165.5|118065.5|118181|118081|118181|118081|118165.5|118065.5|25
1632507000000|2021-09-24 18:10:00|118180.5|118080.5|118176|118076|118181|118081|118176|118076|7
1632507300000|2021-09-24 18:15:00|118176.5|118076.5|118176|118076|118176.5|118076.5|118176|118076|6
1632507600000|2021-09-24 18:20:00|118181.5|118081.5|118204.1|118104.1|118204.1|118104.1|118180.5|118080.5|23
1632507900000|2021-09-24 18:25:00|118210|118110|118221|118121|118226|118126|118210|118110|30
1632508200000|2021-09-24 18:30:00|118221.5|118121.5|118180|118080|118221.5|118121.5|118178.5|118078.5|31
1632508500000|2021-09-24 18:35:00|118179.5|118079.5|118180|118080|118180.5|118080.5|118179.5|118079.5|12
1632508800000|2021-09-24 18:40:00|118179.5|118079.5|118175|118075|118179.5|118079.5|118170|118070|11
1632509100000|2021-09-24 18:45:00|118176|118076|118215|118115|118215|118115|118176|118076|24
1632509400000|2021-09-24 18:50:00|118214.5|118114.5|118199|118099|118215|118115|118199|118099|25
1632509700000|2021-09-24 18:55:00|118204.5|118104.5|118180|118080|118204.5|118104.5|118173|118073|18
1632510000000|2021-09-24 19:00:00|118179.5|118079.5|118180|118080|118180|118080|118179.5|118079.5|4
1632510300000|2021-09-24 19:05:00|118185|118085|118245|118045|118245|118095|118185|118044.5|19
1632510600000|2021-09-24 19:10:00|118244.5|118044.5|118255|118055|118255|118055|118244.5|118044.5|38
1632510900000|2021-09-24 19:15:00|118254.5|118054.5|118240.5|118040.5|118254.5|118105|118204.5|118035|48
1632511200000|2021-09-24 19:20:00|118240|118040|118183.5|118083.5|118247.5|118097.5|118166|118040|35
1632511500000|2021-09-24 19:25:00|118175.5|118075.5|118175.5|118075.5|118177|118077|118166|118066|23
1632511800000|2021-09-24 19:30:00|118172.5|118072.5|118125.5|118025.5|118180.5|118080.5|118125.5|118025.5|23
1632512100000|2021-09-24 19:35:00|118115.5|118015.5|118135.5|118035.5|118135.5|118035.5|118115.5|118015.5|16
1632512400000|2021-09-24 19:40:00|118142.5|118042.5|118135.5|118035.5|118143.5|118043.5|118135.5|118035.5|4
1632512700000|2021-09-24 19:45:00|118134.5|118034.5|118135.5|118035.5|118143.5|118043.5|118127|118027|7
1632513000000|2021-09-24 19:50:00|118134.5|118034.5|118137|118037|118137|118037|118127|118027|6
1632513300000|2021-09-24 19:55:00|118136|118036|118130|118030|118136|118036|118122|118022|17
1632700800000|2021-09-27 00:00:00|118185.5|117985.5|117914.7|117814.7|118185.5|117985.5|117911.2|117811.2|225
1632701100000|2021-09-27 00:05:00|117908.4|117808.4|117925|117825|117955|117855|117902.1|117802.1|301
1632701400000|2021-09-27 00:10:00|117921.5|117821.5|117854.7|117754.7|117922.2|117822.2|117825.9|117725.9|275
1632701700000|2021-09-27 00:15:00|117854.4|117754.4|117889.2|117789.2|117898.2|117798.2|117849.2|117749.2|370
1632702000000|2021-09-27 00:20:00|117890.7|117790.7|117892.5|117792.5|117923.2|117823.2|117859.9|117759.9|216
1632702300000|2021-09-27 00:25:00|117888.1|117788.1|117812.5|117712.5|117897.2|117797.2|117786.5|117686.5|231
1632702600000|2021-09-27 00:30:00|117814.5|117714.5|117775.2|117675.2|117814.5|117714.5|117722.5|117622.5|346
1632702900000|2021-09-27 00:35:00|117768.5|117668.5|117787.9|117687.9|117797.9|117697.9|117764.4|117664.4|230
1632703200000|2021-09-27 00:40:00|117787.5|117687.5|117708.9|117608.9|117795|117695|117702.5|117602.5|226
1632703500000|2021-09-27 00:45:00|117708.8|117608.8|117728.2|117628.2|117735|117635|117701.4|117601.4|227
1632703800000|2021-09-27 00:50:00|117724.9|117624.9|117717.5|117617.5|117737.5|117637.5|117710.1|117610.1|220
1632704100000|2021-09-27 00:55:00|117715|117615|117684.1|117584.1|117733|117633|117684.1|117584.1|123
1632704400000|2021-09-27 01:00:00|117683|117583|117750.5|117650.5|117759.7|117659.7|117664.5|117564.5|342
1632704700000|2021-09-27 01:05:00|117743|117643|117741.2|117641.2|117775.5|117675.5|117724.1|117624.1|196
1632705000000|2021-09-27 01:10:00|117740.1|117640.1|117736.2|117636.2|117757.4|117657.4|117729.5|117629.5|183
1632705300000|2021-09-27 01:15:00|117734|117634|117658.7|117558.7|117734|117634|117635|117535|243
1632705600000|2021-09-27 01:20:00|117659.2|117559.2|117610.5|117510.5|117667|117567|117586.1|117486.1|246
1632705900000|2021-09-27 01:25:00|117611|117511|117633.1|117533.1|117638.5|117538.5|117597.5|117497.5|251
1632706200000|2021-09-27 01:30:00|117632.5|117532.5|117633.1|117533.1|117653.7|117553.7|117624.4|117524.4|325
1632706500000|2021-09-27 01:35:00|117625.5|117525.5|117661.2|117561.2|117665.9|117565.9|117610.5|117510.5|225
1632706800000|2021-09-27 01:40:00|117656.4|117556.4|117655|117555|117673|117573|117639.4|117539.4|264
1632707100000|2021-09-27 01:45:00|117659.5|117559.5|117713.2|117613.2|117713.2|117613.2|117637.1|117537.1|323
1632707400000|2021-09-27 01:50:00|117712.2|117612.2|117627.7|117527.7|117729.5|117629.5|117615.9|117515.9|262
1632707700000|2021-09-27 01:55:00|117626.7|117526.7|117597.1|117497.1|117637.5|117537.5|117597.1|117497.1|204
1632708000000|2021-09-27 02:00:00|117595|117495|117625.7|117525.7|117630.7|117530.7|117577.1|117477.1|171
1632708300000|2021-09-27 02:05:00|117622.9|117522.9|117668.9|117568.9|117679.9|117579.9|117615.4|117515.4|202
1632708600000|2021-09-27 02:10:00|117668.4|117568.4|117689.1|117589.1|117711.2|117611.2|117665|117565|144
1632708900000|2021-09-27 02:15:00|117688.5|117588.5|117700.7|117600.7|117718.7|117618.7|117674.1|117574.1|195
1632709200000|2021-09-27 02:20:00|117697.9|117597.9|117695.9|117595.9|117730.7|117630.7|117681.4|117581.4|168
1632709500000|2021-09-27 02:25:00|117691.2|117591.2|117663.5|117563.5|117692.5|117592.5|117603.4|117503.4|198
1632709800000|2021-09-27 02:30:00|117670.5|117570.5|117649.1|117549.1|117676.4|117576.4|117641.8|117541.8|140
1632710100000|2021-09-27 02:35:00|117648.7|117548.7|117658.5|117558.5|117659.5|117559.5|117633.5|117533.5|154
1632710400000|2021-09-27 02:40:00|117645.4|117545.4|117603.5|117503.5|117646.5|117546.5|117603.5|117503.5|171
1632710700000|2021-09-27 02:45:00|117604.1|117504.1|117558.7|117458.7|117604.5|117504.5|117554.5|117454.5|244
1632711000000|2021-09-27 02:50:00|117555.5|117455.5|117527.2|117427.2|117556.2|117456.2|117494.1|117394.1|169
1632711300000|2021-09-27 02:55:00|117524.1|117424.1|117556.7|117456.7|117562.5|117462.5|117517.7|117417.7|184
1632711600000|2021-09-27 03:00:00|117563|117463|117590.9|117490.9|117597.4|117497.4|117555|117455|211
1632711900000|2021-09-27 03:05:00|117591.5|117491.5|117581.1|117481.1|117601.1|117501.1|117569.4|117469.4|144
1632712200000|2021-09-27 03:10:00|117583.5|117483.5|117591.1|117491.1|117601.1|117501.1|117566|117466|160
1632712500000|2021-09-27 03:15:00|117595.5|117495.5|117574.5|117474.5|117612.5|117512.5|117569.6|117469.6|145
1632712800000|2021-09-27 03:20:00|117579|117479|117621.6|117521.6|117627.9|117527.9|117552.5|117452.5|209
1632713100000|2021-09-27 03:25:00|117621.5|117521.5|117631.1|117531.1|117632.6|117532.6|117613.5|117513.5|167
1632713400000|2021-09-27 03:30:00|117635.5|117535.5|117610|117510|117644.5|117544.5|117594.1|117494.1|139
1632713700000|2021-09-27 03:35:00|117609.5|117509.5|117601.1|117501.1|117611.5|117511.5|117577.2|117477.2|77
1632714000000|2021-09-27 03:40:00|117601.5|117501.5|117627|117527|117636.1|117536.1|117597.5|117497.5|98
1632714300000|2021-09-27 03:45:00|117629.5|117529.5|117629.6|117529.6|117661.1|117561.1|117622.5|117522.5|127
1632714600000|2021-09-27 03:50:00|117629.9|117529.9|117641.5|117541.5|117642.1|117542.1|117620.7|117520.7|113
1632714900000|2021-09-27 03:55:00|117641.2|117541.2|117686.1|117586.1|117693|117593|117641.2|117541.2|134
1632715200000|2021-09-27 04:00:00|117686.5|117586.5|117717.1|117617.1|117717.1|117617.1|117672.5|117572.5|184
1632715500000|2021-09-27 04:05:00|117719.9|117619.9|117717.1|117617.1|117746.5|117646.5|117706.9|117606.9|189
1632715800000|2021-09-27 04:10:00|117722|117622|117715.6|117615.6|117722|117622|117695.4|117595.4|198
1632716100000|2021-09-27 04:15:00|117720.1|117620.1|117690.2|117590.2|117724.5|117624.5|117687.5|117587.5|180
1632716400000|2021-09-27 04:20:00|117689.7|117589.7|117662.9|117562.9|117705|117605|117662.5|117562.5|96
1632716700000|2021-09-27 04:25:00|117666|117566|117702.9|117602.9|117705.5|117605.5|117658.7|117558.7|117
1632717000000|2021-09-27 04:30:00|117705.5|117605.5|117737.2|117637.2|117755|117655|117696.4|117596.4|143
1632717300000|2021-09-27 04:35:00|117734.4|117634.4|117756.7|117656.7|117767.5|117667.5|117727.5|117627.5|103
1632717600000|2021-09-27 04:40:00|117753.9|117653.9|117753.5|117653.5|117769|117669|117750.5|117650.5|111
1632717900000|2021-09-27 04:45:00|117752.2|117652.2|117753.1|117653.1|117755.4|117655.4|117733.1|117633.1|115
1632718200000|2021-09-27 04:50:00|117753.5|117653.5|117747.1|117647.1|117755|117655|117743.7|117643.7|38
1632718500000|2021-09-27 04:55:00|117747.5|117647.5|117766.5|117666.5|117769|117669|117735|117635|87
1632718800000|2021-09-27 05:00:00|117764.1|117664.1|117705|117605|117764.1|117664.1|117705|117605|129
1632719100000|2021-09-27 05:05:00|117705.9|117605.9|117726.5|117626.5|117726.5|117626.5|117665|117565|219
1632719400000|2021-09-27 05:10:00|117727.7|117627.7|117699.4|117599.4|117743.4|117643.4|117687.1|117587.1|183
1632719700000|2021-09-27 05:15:00|117700.1|117600.1|117697.1|117597.1|117700.7|117600.7|117683.9|117583.9|115
1632720000000|2021-09-27 05:20:00|117697.5|117597.5|117727.7|117627.7|117747.2|117647.2|117697.1|117597.1|143
1632720300000|2021-09-27 05:25:00|117736.1|117636.1|117744.7|117644.7|117757.1|117657.1|117732.5|117632.5|126
1632720600000|2021-09-27 05:30:00|117747.5|117647.5|117707.7|117607.7|117747.5|117647.5|117707.7|117607.7|199
1632720900000|2021-09-27 05:35:00|117708.2|117608.2|117693.1|117593.1|117708.2|117608.2|117682.5|117582.5|144
1632721200000|2021-09-27 05:40:00|117692.5|117592.5|117694.1|117594.1|117722.2|117622.2|117677.7|117577.7|193
1632721500000|2021-09-27 05:45:00|117693.1|117593.1|117735.4|117635.4|117739.5|117639.5|117678.5|117578.5|168
1632721800000|2021-09-27 05:50:00|117736.4|117636.4|117714.4|117614.4|117747.2|117647.2|117710.7|117610.7|149
1632722100000|2021-09-27 05:55:00|117711.9|117611.9|117689|117589|117730.2|117630.2|117675.9|117575.9|217
1632722400000|2021-09-27 06:00:00|117688|117588|117647.7|117547.7|117704.1|117604.1|117631.1|117531.1|251
1632722700000|2021-09-27 06:05:00|117648|117548|117724.1|117624.1|117747.5|117647.5|117647.5|117547.5|271
1632723000000|2021-09-27 06:10:00|117723.5|117623.5|117733.5|117633.5|117746.1|117646.1|117708.5|117608.5|216
1632723300000|2021-09-27 06:15:00|117733.1|117633.1|117692.2|117592.2|117733.1|117633.1|117684.4|117584.4|182
1632723600000|2021-09-27 06:20:00|117690.4|117590.4|117676.1|117576.1|117690.4|117590.4|117643.1|117543.1|296
1632723900000|2021-09-27 06:25:00|117680.4|117580.4|117755|117655|117755.5|117655.5|117672.2|117572.2|287
1632724200000|2021-09-27 06:30:00|117755.5|117655.5|117749.7|117649.7|117758.8|117658.8|117745|117645|52
1632724500000|2021-09-27 06:35:00|117750.2|117650.2|117792.6|117692.6|117811.5|117711.5|117750.2|117650.2|131
1632724800000|2021-09-27 06:40:00|117803.6|117703.6|117824|117724|117834.4|117734.4|117800.5|117700.5|122
1632725100000|2021-09-27 06:45:00|117820.9|117720.9|117829.9|117729.9|117853|117753|117820|117720|137
1632725400000|2021-09-27 06:50:00|117824|117724|117843.5|117743.5|117843.5|117743.5|117780.5|117680.5|92
1632725700000|2021-09-27 06:55:00|117843.2|117743.2|117812.5|117712.5|117845.5|117745.5|117811.7|117711.7|66
1632726000000|2021-09-27 07:00:00|117813.5|117713.5|117870.5|117770.5|117877.7|117777.7|117813.5|117713.5|189
1632726300000|2021-09-27 07:05:00|117869.5|117769.5|117808.4|117708.4|117870.7|117770.7|117786.9|117686.9|89
1632726600000|2021-09-27 07:10:00|117809|117709|117851.6|117751.6|117852.7|117752.7|117805.4|117705.4|37
1632726900000|2021-09-27 07:15:00|117852.1|117752.1|117833.2|117733.2|117855.5|117755.5|117833.2|117733.2|47
1632727200000|2021-09-27 07:20:00|117831.8|117731.8|117802.4|117702.4|117844.2|117744.2|117802.4|117702.4|60
1632727500000|2021-09-27 07:25:00|117803.3|117703.3|117796.9|117696.9|117810.2|117710.2|117795.5|117695.5|38
1632727800000|2021-09-27 07:30:00|117787|117687|117873|117673|117886.9|117728.6|117760|117660|124
1632728100000|2021-09-27 07:35:00|117870.7|117670.7|117885.9|117685.9|117885.9|117685.9|117759|117582|113
1632728400000|2021-09-27 07:40:00|117886.4|117686.4|117848.6|117748.6|117946|117772.4|117844.1|117685.4|223
1632728700000|2021-09-27 07:45:00|117845.6|117745.6|117898.4|117798.4|117898.4|117798.4|117843.1|117743.1|97
1632729000000|2021-09-27 07:50:00|117898.9|117798.9|117965|117865|117979.5|117879.5|117898.9|117798.9|73
1632729300000|2021-09-27 07:55:00|117972.5|117872.5|118018|117918|118065.6|117923.1|117972.5|117839|116
1632729600000|2021-09-27 08:00:00|118069|117869|118039.3|117939.3|118069|117941.9|118010.5|117869|58
1632729900000|2021-09-27 08:05:00|118038.8|117938.8|118027.6|117927.6|118047.9|117947.9|118016|117916|74
1632730200000|2021-09-27 08:10:00|118034.1|117934.1|118013.5|117913.5|118037|117937|118008|117908|77
1632730500000|2021-09-27 08:15:00|118013|117913|118006.5|117906.5|118071|117918.5|118002|117865.5|93
1632730800000|2021-09-27 08:20:00|118006|117906|118003|117903|118043|117943|117987|117887|79
1632731100000|2021-09-27 08:25:00|118003.5|117903.5|118088|117888|118100.5|117954.3|117987.5|117881.5|109
1632731400000|2021-09-27 08:30:00|118088.5|117888.5|118070|117970|118121.5|117970|118005.1|117865.3|69
1632731700000|2021-09-27 08:35:00|118068.5|117968.5|118107.2|118007.2|118116.2|118016.2|118065.1|117965.1|47
1632732000000|2021-09-27 08:40:00|118108.9|118008.9|118118.5|118018.5|118134.5|118034.5|118099.7|117999.7|85
1632732300000|2021-09-27 08:45:00|118120.5|118020.5|118131.5|118031.5|118144.5|118044.5|118103.9|118003.9|57
1632732600000|2021-09-27 08:50:00|118134.5|118034.5|118139|118039|118164.5|118064.5|118131.5|118031.5|54
1632732900000|2021-09-27 08:55:00|118140.5|118040.5|118190.2|118090.2|118193|118093|118140.5|118040.5|19
1632733200000|2021-09-27 09:00:00|118191|118091|118225|118025|118254.2|118102.7|118165.5|118001|39
1632733500000|2021-09-27 09:05:00|118224.5|118024.5|118151.5|118051.5|118224.5|118073.8|118131.5|117979|39
1632733800000|2021-09-27 09:10:00|118202|118002|118098|117898|118202|118037.8|118065.1|117898|58
1632734100000|2021-09-27 09:15:00|118064.5|117964.5|118066.3|117966.3|118115.1|117966.3|118050|117897.5|17
1632734400000|2021-09-27 09:20:00|118062.5|117962.5|118103|117903|118111.5|117962.9|118052.5|117893.5|13
1632734700000|2021-09-27 09:25:00|118066.5|117966.5|118093.5|117993.5|118115|118001.5|118066.5|117903|12
1632735000000|2021-09-27 09:30:00|118143.5|117943.5|118126.5|117926.5|118143.5|117943.5|118117|117917|13
1632735300000|2021-09-27 09:35:00|118131.5|117931.5|118085.8|117985.8|118138.6|117997.5|118083.3|117931.5|13
1632735600000|2021-09-27 09:40:00|118096.4|117996.4|118182.5|117982.5|118184|118030|118096.2|117955.5|17
1632735900000|2021-09-27 09:45:00|118141.5|118041.5|118180.5|117980.5|118180.5|118044|118127|117980.5|13
1632736200000|2021-09-27 09:50:00|118184|117984|118183.5|117983.5|118184|118021.5|118121.5|117979.5|9
1632736500000|2021-09-27 09:55:00|118144|118044|118127.5|118027.5|118183.5|118044|118112|117972.5|10
1632736800000|2021-09-27 10:00:00|118177|117977|118134|118034|118186.9|118036.9|118126.5|117977|12
1632737100000|2021-09-27 10:05:00|118184|117984|118178.6|117978.6|118184|118046|118118|117974.9|17
1632737400000|2021-09-27 10:10:00|118175.5|117975.5|118180.1|117980.1|118180.1|118044.4|118144.4|117975.4|8
1632737700000|2021-09-27 10:15:00|118144.9|118044.9|118180.1|117980.1|118180.9|118044.9|118116.2|117980.1|6
1632738000000|2021-09-27 10:20:00|118176.2|117976.2|118180.5|117980.5|118182.7|118044.4|118144.4|117970.5|10
1632738300000|2021-09-27 10:25:00|118116|118016|118167.2|117967.2|118168.7|118030.2|118099.7|117966.1|18
1632738600000|2021-09-27 10:30:00|118108.5|118008.5|118167.2|117967.2|118167.2|118008.5|118108.5|117967.2|2
1632738900000|2021-09-27 10:35:00|118129.7|118029.7|118166.1|117966.1|118167.2|118029.7|118107.5|117966.1|5
1632739200000|2021-09-27 10:40:00|118166.2|117966.2|118166.2|117966.2|118167.7|118008.5|118107|117966.2|5
1632739500000|2021-09-27 10:45:00|118106.5|118006.5|118176.5|117976.5|118177.7|118017|118106.5|117966.2|9
1632739800000|2021-09-27 10:50:00|118180.5|117980.5|118130.5|118030.5|118180.5|118041|118126.6|117973.5|14
1632740100000|2021-09-27 10:55:00|118117.5|118017.5|118173.4|117973.4|118173.4|118034.9|118108.5|117958.5|22
1632740400000|2021-09-27 11:00:00|118116.8|118016.8|118114.1|118014.1|118121.1|118021.1|118106.1|118006.1|18
1632740700000|2021-09-27 11:05:00|118115.6|118015.6|118117.2|118017.2|118124.3|118024.3|118108.9|118008.9|27
1632741000000|2021-09-27 11:10:00|118117.1|118017.1|118118.6|118018.6|118118.6|118018.6|118105.6|118005.6|4
1632741300000|2021-09-27 11:15:00|118117.6|118017.6|118121.2|118021.2|118130.8|118030.8|118115.7|118015.7|17
1632741600000|2021-09-27 11:20:00|118121.3|118021.3|118137.3|118037.3|118138.3|118038.3|118112.6|118012.6|9
1632741900000|2021-09-27 11:25:00|118128.5|118028.5|118136.3|118036.3|118146.3|118046.3|118128.5|118028.5|5
1632742200000|2021-09-27 11:30:00|118126.5|118026.5|118136.3|118036.3|118136.3|118036.3|118126.5|118026.5|2
1632742500000|2021-09-27 11:35:00|118126.5|118026.5|118126.5|118026.5|118136.3|118036.3|118111.3|118011.3|15
1632742800000|2021-09-27 11:40:00|118178|117978|118181.4|117981.4|118181.4|118016|118116|117978|8
1632743100000|2021-09-27 11:45:00|118117.5|118017.5|118209.5|118009.5|118209.5|118070.5|118117.5|117978.5|10
1632743400000|2021-09-27 11:50:00|118145.5|118045.5|118209.5|118009.5|118209.5|118045.5|118145.5|118009.5|2
1632743700000|2021-09-27 11:55:00|118143.5|118043.5|118236|118036|118242.5|118088.5|118143.5|118009.5|72
1632744000000|2021-09-27 12:00:00|118235|118035|118190.1|118090.1|118236|118090.1|118189.9|118027.4|16
1632744300000|2021-09-27 12:05:00|118190.2|118090.2|118225.8|118125.8|118231.3|118131.3|118177.9|118077.9|35
1632744600000|2021-09-27 12:10:00|118225.3|118125.3|118235.3|118135.3|118244.3|118144.3|118224.5|118124.5|16
1632744900000|2021-09-27 12:15:00|118230.1|118130.1|118215.3|118115.3|118240.2|118140.2|118212|118112|19
1632745200000|2021-09-27 12:20:00|118215.5|118115.5|118215.1|118115.1|118215.5|118115.5|118202.7|118102.7|8
1632745500000|2021-09-27 12:25:00|118215.3|118115.3|118230.5|118130.5|118230.5|118130.5|118215.3|118115.3|11
1632745800000|2021-09-27 12:30:00|118234|118134|118316.5|118116.5|118317.5|118186.5|118220|118116|40
1632746100000|2021-09-27 12:35:00|118277.5|118177.5|118323.5|118123.5|118342.5|118205.1|118273.6|118123.5|37
1632746400000|2021-09-27 12:40:00|118321.7|118121.7|118205.7|118105.7|118323.5|118160.5|118205.7|118097.5|50
1632746700000|2021-09-27 12:45:00|118210.1|118110.1|118208.5|118108.5|118282.5|118120.6|118180.1|118067.2|50
1632747000000|2021-09-27 12:50:00|118219.5|118119.5|118209.5|118109.5|118261|118121.5|118200.1|118058.5|32
1632747300000|2021-09-27 12:55:00|118253.5|118053.5|118180.8|117980.8|118264|118119.5|118148.9|117979.3|51
1632747600000|2021-09-27 13:00:00|118170|117970|118252.2|118052.2|118268|118111.2|118170|117970|49
1632747900000|2021-09-27 13:05:00|118250.5|118050.5|118245.5|118045.5|118272.7|118136.6|118193.1|118017|58
1632748200000|2021-09-27 13:10:00|118246|118046|118247.5|118047.5|118248.5|118084.5|118179.5|118045.5|16
1632748500000|2021-09-27 13:15:00|118246|118046|118187.3|118087.3|118248|118106.5|118183.3|118043.5|14
1632748800000|2021-09-27 13:20:00|118187.5|118087.5|118191.3|118091.3|118203|118103|118187.5|118087.5|8
1632749100000|2021-09-27 13:25:00|118200|118100|118189|118089|118200|118100|118174|118074|21
1632749400000|2021-09-27 13:30:00|118185.9|118085.9|118178|118078|118185.9|118085.9|118168|118068|22
1632749700000|2021-09-27 13:35:00|118178.5|118078.5|118184.5|118084.5|118205|118105|118178.5|118078.5|28
1632750000000|2021-09-27 13:40:00|118185|118085|118170|118070|118188.5|118088.5|118156|118056|59
1632750300000|2021-09-27 13:45:00|118170.5|118070.5|118165.5|118065.5|118171|118071|118164.4|118064.4|24
1632750600000|2021-09-27 13:50:00|118166|118066|118139|118039|118175.5|118075.5|118139|118039|34
1632750900000|2021-09-27 13:55:00|118139.5|118039.5|118108.1|118008.1|118139.5|118039.5|118096.1|117996.1|42
1632751200000|2021-09-27 14:00:00|118108.2|118008.2|118116.1|118016.1|118124.6|118024.6|118108.2|118008.2|40
1632751500000|2021-09-27 14:05:00|118107.6|118007.6|118121.5|118021.5|118122.4|118022.4|118096.5|117996.5|40
1632751800000|2021-09-27 14:10:00|118121|118021|118106.9|118006.9|118121|118021|118106.5|118006.5|18
1632752100000|2021-09-27 14:15:00|118106.6|118006.6|118094.8|117994.8|118114.3|118014.3|118085|117985|45
1632752400000|2021-09-27 14:20:00|118093.5|117993.5|118082|117982|118094|117994|118081.5|117981.5|12
1632752700000|2021-09-27 14:25:00|118081.6|117981.6|118074|117974|118090.5|117990.5|118074|117974|24
1632753000000|2021-09-27 14:30:00|118074.6|117974.6|118071.4|117971.4|118075.1|117975.1|118070.9|117970.9|8
1632753300000|2021-09-27 14:35:00|118070.9|117970.9|118072.9|117972.9|118072.9|117972.9|118039.4|117939.4|33
1632753600000|2021-09-27 14:40:00|118073.4|117973.4|118073.4|117973.4|118073.4|117973.4|118073.4|117973.4|1
1632753900000|2021-09-27 14:45:00|118073.9|117973.9|118096.4|117996.4|118102.1|118002.1|118073.9|117973.9|24
1632754200000|2021-09-27 14:50:00|118097.3|117997.3|118108.4|118008.4|118108.4|118008.4|118093|117993|35
1632754500000|2021-09-27 14:55:00|118107.9|118007.9|118067.9|117967.9|118107.9|118007.9|118067.9|117967.9|23
1632754800000|2021-09-27 15:00:00|118064.5|117964.5|117984.3|117884.3|118064.5|117964.5|117976.4|117876.4|124
1632755100000|2021-09-27 15:05:00|117983.8|117883.8|118015.9|117915.9|118015.9|117915.9|117983.3|117883.3|39
1632755400000|2021-09-27 15:10:00|118016.4|117916.4|118008|117908|118038.8|117938.8|118008|117908|25
1632755700000|2021-09-27 15:15:00|118008.5|117908.5|117994.5|117894.5|118012.2|117912.2|117994|117894|26
1632756000000|2021-09-27 15:20:00|117995|117895|117965.4|117865.4|117995|117895|117964.9|117864.9|12
1632756300000|2021-09-27 15:25:00|117965.9|117865.9|117966.9|117866.9|117966.9|117866.9|117960|117860|10
1632756600000|2021-09-27 15:30:00|117966.4|117866.4|117930.9|117830.9|117966.5|117866.5|117930.1|117830.1|26
1632756900000|2021-09-27 15:35:00|117930.6|117830.6|117980.9|117880.9|117980.9|117880.9|117930.6|117830.6|21
1632757200000|2021-09-27 15:40:00|117981.4|117881.4|118007|117907|118018.8|117918.8|117981.1|117881.1|11
1632757500000|2021-09-27 15:45:00|118006.6|117906.6|117986.4|117886.4|118007.4|117907.4|117985.5|117885.5|41
1632758100000|2021-09-27 15:55:00|117983.9|117883.9|117972|117872|117983.9|117883.9|117970.5|117870.5|20
1632758400000|2021-09-27 16:00:00|117972.5|117872.5|117979.9|117879.9|117980.1|117880.1|117972.5|117872.5|7
1632758700000|2021-09-27 16:05:00|117974.9|117874.9|117967.9|117867.9|117974.9|117874.9|117967.6|117867.6|11
1632759000000|2021-09-27 16:10:00|117968.4|117868.4|117974.8|117874.8|117976|117876|117968.4|117868.4|9
1632759300000|2021-09-27 16:15:00|117974.3|117874.3|117953.5|117853.5|117974.3|117874.3|117953|117853|13
1632759600000|2021-09-27 16:20:00|117953|117853|117952.3|117852.3|117953|117853|117952|117852|5
1632759900000|2021-09-27 16:25:00|117949.5|117849.5|117958|117858|117959.1|117859.1|117949.5|117849.5|8
1632760200000|2021-09-27 16:30:00|117957.2|117857.2|117935.5|117835.5|117961.4|117861.4|117926.7|117826.7|38
1632760500000|2021-09-27 16:35:00|117938.5|117838.5|117939.5|117839.5|117939.5|117839.5|117938.5|117838.5|3
1632760800000|2021-09-27 16:40:00|117940|117840|117947.2|117847.2|117949.7|117849.7|117940|117840|8
1632761100000|2021-09-27 16:45:00|117946.7|117846.7|117952|117852|117967.1|117867.1|117942.7|117842.7|18
1632761400000|2021-09-27 16:50:00|117951.5|117851.5|117952.5|117852.5|117952.5|117852.5|117951|117851|10
1632761700000|2021-09-27 16:55:00|117951.5|117851.5|117960.2|117860.2|117960.2|117860.2|117951.5|117851.5|5
1632762000000|2021-09-27 17:00:00|117959.7|117859.7|117943.9|117843.9|117959.7|117859.7|117942.5|117842.5|10
1632762900000|2021-09-27 17:15:00|117942.7|117842.7|117944.7|117844.7|117944.7|117844.7|117942.7|117842.7|2
1632764700000|2021-09-27 17:45:00|117947.5|117847.5|117952.5|117852.5|117952.5|117852.5|117947.5|117847.5|4
1632765600000|2021-09-27 18:00:00|117956|117856|117943|117843|117963.8|117863.8|117940.5|117840.5|11
1632765900000|2021-09-27 18:05:00|117942|117842|117931.5|117831.5|117942|117842|117931.5|117831.5|7
1632766500000|2021-09-27 18:15:00|117933|117833|117938.8|117838.8|117939.5|117839.5|117933|117833|8
1632766800000|2021-09-27 18:20:00|117937.8|117837.8|117965.8|117765.8|117967.3|117837.8|117915.8|117765.8|15
1632767100000|2021-09-27 18:25:00|117965|117765|117965.8|117765.8|117965.8|117765.8|117965|117765|2
1632767400000|2021-09-27 18:30:00|117966.3|117766.3|117964.4|117764.4|117974.5|117774.5|117963.4|117763.4|13
1632767700000|2021-09-27 18:35:00|117964.9|117764.9|117967.2|117767.2|117967.7|117767.7|117964.9|117764.9|8
1632768000000|2021-09-27 18:40:00|117966.7|117766.7|118040.8|117840.8|118041.3|117909.3|117927.2|117766.7|44
1632768300000|2021-09-27 18:45:00|118040.3|117840.3|118004.7|117904.7|118057.5|117907.5|117962.7|117832.5|39
1632768600000|2021-09-27 18:50:00|118008.2|117908.2|118004.5|117904.5|118015.8|117915.8|118004|117904|20
1632768900000|2021-09-27 18:55:00|118003|117903|117984|117884|118003|117903|117981.5|117881.5|20
1632769200000|2021-09-27 19:00:00|117983.4|117883.4|118004.7|117804.7|118028.3|117888.5|117978|117804.7|39
1632770100000|2021-09-27 19:15:00|118001.7|117801.7|118001.7|117801.7|118001.7|117801.7|118001.7|117801.7|1
1632770400000|2021-09-27 19:20:00|117991.7|117791.7|117988.5|117788.5|117991.7|117791.7|117988.5|117788.5|11
1632770700000|2021-09-27 19:25:00|117988|117788|117883.5|117783.5|117988|117810|117883.5|117778.4|25
1632771000000|2021-09-27 19:30:00|117883|117783|117875|117775|117883|117783|117874.1|117774.1|23
1632771300000|2021-09-27 19:35:00|117874|117774|117878.5|117778.5|117878.5|117778.5|117863.1|117763.1|26
1632771600000|2021-09-27 19:40:00|117878|117778|117885.5|117785.5|117885.5|117785.5|117878|117778|6
1632771900000|2021-09-27 19:45:00|117883.1|117783.1|117898|117798|117901|117801|117881.5|117781.5|32
1632772200000|2021-09-27 19:50:00|117897.5|117797.5|117932|117832|117935|117835|117896.5|117796.5|33
1632772500000|2021-09-27 19:55:00|117931.5|117831.5|117933.5|117833.5|117933.5|117833.5|117929|117829|15
1632787200000|2021-09-28 00:00:00|118175|117975|118116|118016|118184.9|118022.5|118108.5|117942.5|183
1632787500000|2021-09-28 00:05:00|118122|118022|118104.2|118004.2|118156.5|118056.5|118093.5|117993.5|283
1632787800000|2021-09-28 00:10:00|118100.5|118000.5|118145|118045|118147.5|118047.5|118046.5|117946.5|395
1632788100000|2021-09-28 00:15:00|118147.1|118047.1|118206.1|118106.1|118215.7|118115.7|118138.1|118038.1|318
1632788400000|2021-09-28 00:20:00|118205.5|118105.5|118205.2|118105.2|118237.1|118137.1|118195|118095|299
1632788700000|2021-09-28 00:25:00|118205.7|118105.7|118200.2|118100.2|118228.2|118128.2|118177.1|118077.1|211
1632789000000|2021-09-28 00:30:00|118205.5|118105.5|118284.5|118184.5|118313.5|118213.5|118181.2|118081.2|324
1632789300000|2021-09-28 00:35:00|118285.5|118185.5|118301.2|118201.2|118336.5|118236.5|118264.5|118164.5|224
1632789600000|2021-09-28 00:40:00|118296.1|118196.1|118311.5|118211.5|118321.1|118221.1|118289.1|118189.1|213
1632789900000|2021-09-28 00:45:00|118315|118215|118363.7|118263.7|118374.5|118274.5|118305|118205|234
1632790200000|2021-09-28 00:50:00|118364.7|118264.7|118321.1|118221.1|118375|118275|118314.5|118214.5|283
1632790500000|2021-09-28 00:55:00|118321.2|118221.2|118258.9|118158.9|118324.9|118224.9|118252.2|118152.2|276
1632790800000|2021-09-28 01:00:00|118257.9|118157.9|118257.2|118157.2|118282.2|118182.2|118245|118145|193
1632791100000|2021-09-28 01:05:00|118256.5|118156.5|118247|118147|118264.5|118164.5|118225|118125|155
1632791400000|2021-09-28 01:10:00|118248|118148|118317.5|118217.5|118320.5|118220.5|118248|118148|208
1632791700000|2021-09-28 01:15:00|118318.2|118218.2|118327.5|118227.5|118337.5|118237.5|118314.7|118214.7|235
1632792000000|2021-09-28 01:20:00|118327.4|118227.4|118394.1|118294.1|118410.2|118310.2|118305|118205|276
1632792300000|2021-09-28 01:25:00|118393.9|118293.9|118359.5|118259.5|118402|118302|118337.9|118237.9|280
1632792600000|2021-09-28 01:30:00|118359.2|118259.2|118390.2|118290.2|118392.5|118292.5|118335|118235|308
1632792900000|2021-09-28 01:35:00|118389.9|118289.9|118375.4|118275.4|118395.4|118295.4|118349.5|118249.5|337
1632793200000|2021-09-28 01:40:00|118375.9|118275.9|118418.9|118318.9|118432.5|118332.5|118375.6|118275.6|180
1632793500000|2021-09-28 01:45:00|118417.5|118317.5|118358.5|118258.5|118418|118318|118346.8|118246.8|189
1632793800000|2021-09-28 01:50:00|118358.1|118258.1|118356.5|118256.5|118367.5|118267.5|118337.5|118237.5|229
1632794100000|2021-09-28 01:55:00|118356.4|118256.4|118377.1|118277.1|118386.5|118286.5|118345|118245|212
1632794400000|2021-09-28 02:00:00|118370.9|118270.9|118321.2|118221.2|118370.9|118270.9|118295.1|118195.1|167
1632794700000|2021-09-28 02:05:00|118320.7|118220.7|118258|118158|118320.7|118220.7|118247.2|118147.2|315
1632795000000|2021-09-28 02:10:00|118259|118159|118257|118157|118259.6|118159.6|118235|118135|205
1632795300000|2021-09-28 02:15:00|118260|118160|118269|118169|118302.1|118202.1|118257|118157|208
1632795600000|2021-09-28 02:20:00|118269.5|118169.5|118239|118139|118272.4|118172.4|118225|118125|141
1632795900000|2021-09-28 02:25:00|118235|118135|118266|118166|118273.5|118173.5|118225|118125|107
1632796200000|2021-09-28 02:30:00|118268|118168|118341.9|118241.9|118345.9|118245.9|118268|118168|218
1632796500000|2021-09-28 02:35:00|118343|118243|118332.9|118232.9|118343|118243|118314.5|118214.5|210
1632796800000|2021-09-28 02:40:00|118333.2|118233.2|118344|118244|118347.9|118247.9|118331.9|118231.9|182
1632797100000|2021-09-28 02:45:00|118342.7|118242.7|118317.5|118217.5|118371.9|118271.9|118317.5|118217.5|130
1632797400000|2021-09-28 02:50:00|118318|118218|118362.5|118262.5|118362.5|118262.5|118317.5|118217.5|120
1632797700000|2021-09-28 02:55:00|118356.5|118256.5|118265|118165|118404.4|118304.4|118257.5|118157.5|189
1632798000000|2021-09-28 03:00:00|118267.2|118167.2|118226.5|118126.5|118275.2|118175.2|118209.4|118109.4|225
1632798300000|2021-09-28 03:05:00|118224.1|118124.1|118212.5|118112.5|118239.7|118139.7|118208.9|118108.9|120
1632798600000|2021-09-28 03:10:00|118210.1|118110.1|118215|118115|118230.2|118130.2|118204.5|118104.5|125
1632798900000|2021-09-28 03:15:00|118216|118116|118223.5|118123.5|118235|118135|118201.4|118101.4|127
1632799200000|2021-09-28 03:20:00|118222.9|118122.9|118248.2|118148.2|118259.2|118159.2|118218.1|118118.1|147
1632799500000|2021-09-28 03:25:00|118246.4|118146.4|118271.5|118171.5|118289.5|118189.5|118234.4|118134.4|203
1632799800000|2021-09-28 03:30:00|118272.4|118172.4|118257.2|118157.2|118289.7|118189.7|118253.4|118153.4|155
1632800100000|2021-09-28 03:35:00|118257.7|118157.7|118292.4|118192.4|118294.5|118194.5|118242.4|118142.4|102
1632800400000|2021-09-28 03:40:00|118294|118194|118297|118197|118297|118197|118275|118175|59
1632800700000|2021-09-28 03:45:00|118296.5|118196.5|118313.5|118213.5|118315.9|118215.9|118287.4|118187.4|72
1632801000000|2021-09-28 03:50:00|118314|118214|118318|118218|118327|118227|118305|118205|80
1632801300000|2021-09-28 03:55:00|118318.5|118218.5|118308|118208|118319.5|118219.5|118256.1|118156.1|151
1632801600000|2021-09-28 04:00:00|118308.5|118208.5|118316.4|118216.4|118321.7|118221.7|118296.7|118196.7|106
1632801900000|2021-09-28 04:05:00|118315.4|118215.4|118307.5|118207.5|118341.2|118241.2|118306.7|118206.7|113
1632802200000|2021-09-28 04:10:00|118310.2|118210.2|118328.2|118228.2|118328.7|118228.7|118292.5|118192.5|115
1632802500000|2021-09-28 04:15:00|118327.2|118227.2|118311.2|118211.2|118327.7|118227.7|118309.9|118209.9|59
1632802800000|2021-09-28 04:20:00|118309.7|118209.7|118369.5|118269.5|118374.2|118274.2|118308.5|118208.5|123
1632803100000|2021-09-28 04:25:00|118368.7|118268.7|118345.2|118245.2|118368.7|118268.7|118335|118235|190
1632803400000|2021-09-28 04:30:00|118344.4|118244.4|118388.5|118288.5|118397.5|118297.5|118344.4|118244.4|181
1632803700000|2021-09-28 04:35:00|118387|118287|118378.5|118278.5|118409.5|118309.5|118377|118277|122
1632804000000|2021-09-28 04:40:00|118378|118278|118370.5|118270.5|118390.1|118290.1|118360.5|118260.5|118
1632804300000|2021-09-28 04:45:00|118370|118270|118345|118245|118375.7|118275.7|118331.6|118231.6|72
1632804600000|2021-09-28 04:50:00|118346.9|118246.9|118369.9|118269.9|118377.2|118277.2|118346.9|118246.9|76
1632804900000|2021-09-28 04:55:00|118369.4|118269.4|118376.4|118276.4|118389.7|118289.7|118358.9|118258.9|167
1632805200000|2021-09-28 05:00:00|118374.5|118274.5|118376.5|118276.5|118386.2|118286.2|118342.5|118242.5|229
1632805500000|2021-09-28 05:05:00|118381.5|118281.5|118405|118305|118405|118305|118371.9|118271.9|116
1632805800000|2021-09-28 05:10:00|118409.5|118309.5|118418.7|118318.7|118476.2|118376.2|118409.5|118309.5|196
1632806100000|2021-09-28 05:15:00|118418.2|118318.2|118375|118275|118419.2|118319.2|118374.5|118274.5|162
1632806400000|2021-09-28 05:20:00|118371|118271|118375|118275|118412.5|118312.5|118370.9|118270.9|87
1632806700000|2021-09-28 05:25:00|118379.9|118279.9|118404.4|118304.4|118440|118340|118379.9|118279.9|144
1632807000000|2021-09-28 05:30:00|118403.9|118303.9|118442.5|118342.5|118447|118347|118391|118291|170
1632807300000|2021-09-28 05:35:00|118443.4|118343.4|118390.5|118290.5|118443.9|118343.9|118385|118285|145
1632807600000|2021-09-28 05:40:00|118390|118290|118392.4|118292.4|118415.4|118315.4|118384.1|118284.1|94
1632807900000|2021-09-28 05:45:00|118393.4|118293.4|118358.9|118258.9|118403|118303|118345|118245|148
1632808200000|2021-09-28 05:50:00|118361.2|118261.2|118309.4|118209.4|118376.7|118276.7|118308.9|118208.9|160
1632808500000|2021-09-28 05:55:00|118310.4|118210.4|118268|118168|118329.2|118229.2|118267.5|118167.5|244
1632808800000|2021-09-28 06:00:00|118267|118167|118267.5|118167.5|118295.5|118195.5|118246.5|118146.5|223
1632809100000|2021-09-28 06:05:00|118265.6|118165.6|118335|118235|118335|118235|118264.7|118164.7|200
1632809400000|2021-09-28 06:10:00|118337.5|118237.5|118350.2|118250.2|118353|118253|118323.1|118223.1|162
1632809700000|2021-09-28 06:15:00|118351|118251|118371.5|118271.5|118385|118285|118350.2|118250.2|277
1632810000000|2021-09-28 06:20:00|118368.9|118268.9|118452.9|118352.9|118452.9|118352.9|118355|118255|231
1632810300000|2021-09-28 06:25:00|118452.4|118352.4|118584.5|118484.5|118590.2|118490.2|118422.7|118322.7|257
1632810600000|2021-09-28 06:30:00|118585|118485|118581.8|118481.8|118595|118495|118567.9|118467.9|114
1632810900000|2021-09-28 06:35:00|118577.1|118477.1|118652|118452|118652.6|118501.1|118568.9|118450.5|87
1632811200000|2021-09-28 06:40:00|118652.4|118452.4|118648.2|118448.2|118661.6|118461.6|118610|118410|207
1632811500000|2021-09-28 06:45:00|118651|118451|118622|118522|118679|118541.8|118580|118428.6|250
1632811800000|2021-09-28 06:50:00|118623|118523|118663.2|118563.2|118667.9|118567.9|118608.9|118508.9|104
1632812100000|2021-09-28 06:55:00|118675|118575|118663.9|118563.9|118686.2|118586.2|118658.5|118558.5|52
1632812400000|2021-09-28 07:00:00|118664.4|118564.4|118636.6|118536.6|118664.4|118564.4|118594.9|118452.6|75
1632812700000|2021-09-28 07:05:00|118637.5|118537.5|118728.6|118628.6|118735|118635|118632.4|118532.4|104
1632813000000|2021-09-28 07:10:00|118725.3|118625.3|118762.9|118662.9|118806.9|118684.6|118725.3|118600.9|166
1632813300000|2021-09-28 07:15:00|118763.4|118663.4|118693.6|118593.6|118792.9|118692.9|118688|118588|132
1632813600000|2021-09-28 07:20:00|118694.6|118594.6|118739.6|118639.6|118742.9|118642.9|118655.3|118555.3|109
1632813900000|2021-09-28 07:25:00|118740.1|118640.1|118728.2|118628.2|118741.6|118641.6|118716|118616|33
1632814200000|2021-09-28 07:30:00|118732.9|118632.9|118739.4|118639.4|118741.9|118641.9|118711|118611|104
1632814500000|2021-09-28 07:35:00|118739.9|118639.9|118723.4|118623.4|118760.9|118660.9|118722.9|118622.9|90
1632814800000|2021-09-28 07:40:00|118722.9|118622.9|118760.5|118660.5|118764.7|118664.7|118722.9|118622.9|63
1632815100000|2021-09-28 07:45:00|118761|118661|118761.8|118661.8|118765.4|118665.4|118751.2|118651.2|35
1632815400000|2021-09-28 07:50:00|118755.9|118655.9|118700.9|118600.9|118768.5|118657.2|118690|118530|58
1632815700000|2021-09-28 07:55:00|118696|118596|118680|118580|118750.5|118625|118665.3|118473.9|132
1632816000000|2021-09-28 08:00:00|118683.7|118583.7|118680.4|118580.4|118700.9|118600.9|118657.7|118557.7|78
1632816300000|2021-09-28 08:05:00|118682.4|118582.4|118703.5|118603.5|118737.5|118607.5|118670|118523.5|96
1632816600000|2021-09-28 08:10:00|118704|118604|118765.1|118565.1|118831.8|118631.8|118703.5|118565.1|118
1632816900000|2021-09-28 08:15:00|118775.1|118575.1|118774|118574|118802|118648|118732|118574|60
1632817200000|2021-09-28 08:20:00|118771.5|118571.5|118813.7|118613.7|118824.7|118685.5|118757.4|118571.5|78
1632817500000|2021-09-28 08:25:00|118814.7|118614.7|118797|118597|118840.5|118640.5|118789.5|118589.5|94
1632817800000|2021-09-28 08:30:00|118796|118596|118716.3|118616.3|118809.2|118659.4|118716.3|118570.1|72
1632818100000|2021-09-28 08:35:00|118716.1|118616.1|118794.8|118594.8|118801.5|118655.5|118713.5|118581.5|63
1632818400000|2021-09-28 08:40:00|118735|118635|118783.8|118583.8|118795.5|118635|118735|118574.8|71
1632818700000|2021-09-28 08:45:00|118782.8|118582.8|118783.3|118583.3|118784.3|118622.3|118722.3|118580.8|16
1632819000000|2021-09-28 08:50:00|118788.3|118588.3|118744|118544|118790.8|118606.5|118688|118534|89
1632819300000|2021-09-28 08:55:00|118743.5|118543.5|118704|118504|118753|118572.1|118640.1|118485.8|71
1632819600000|2021-09-28 09:00:00|118705.5|118505.5|118650.1|118550.1|118715.7|118568.5|118630.4|118463.3|58
1632819900000|2021-09-28 09:05:00|118653.9|118553.9|118687|118587|118709.7|118589.5|118641.9|118504.3|36
1632820200000|2021-09-28 09:10:00|118689.5|118589.5|118706.2|118506.2|118706.2|118589.5|118643|118505.7|26
1632820500000|2021-09-28 09:15:00|118705|118505|118667.6|118567.6|118707.7|118582.1|118665.9|118505|9
1632820800000|2021-09-28 09:20:00|118681.6|118581.6|118662.7|118562.7|118681.6|118581.6|118662.7|118562.7|10
1632821100000|2021-09-28 09:25:00|118664.4|118564.4|118708.4|118508.4|118709.5|118564.8|118641.9|118507.5|32
1632821400000|2021-09-28 09:30:00|118708.5|118508.5|118719.5|118519.5|118719.5|118572.5|118664|118507.2|15
1632821700000|2021-09-28 09:35:00|118682|118582|118722.2|118522.2|118747|118582.5|118682|118519.5|43
1632822000000|2021-09-28 09:40:00|118724.7|118524.7|118677.5|118577.5|118763.5|118614|118668.3|118515.1|49
1632822300000|2021-09-28 09:45:00|118669.1|118569.1|118665|118565|118678.4|118578.4|118655|118555|16
1632822600000|2021-09-28 09:50:00|118672.5|118572.5|118677.5|118577.5|118726.5|118605|118665|118526.5|19
1632822900000|2021-09-28 09:55:00|118666|118566|118695.1|118595.1|118725.8|118599.5|118666|118516.5|32
1632823200000|2021-09-28 10:00:00|118695|118595|118761.3|118561.3|118801.5|118645|118695|118552.5|36
1632823500000|2021-09-28 10:05:00|118699.3|118599.3|118754.9|118654.9|118780.5|118654.9|118699.3|118561.3|23
1632823800000|2021-09-28 10:10:00|118755|118655|118764.5|118664.5|118801.7|118664.5|118747.5|118593.5|31
1632824100000|2021-09-28 10:15:00|118770|118670|118766.5|118666.5|118770.5|118670.5|118757.5|118657.5|20
1632824400000|2021-09-28 10:20:00|118767|118667|118821.5|118621.5|118821.5|118667|118756.5|118621.5|4
1632824700000|2021-09-28 10:25:00|118757.5|118657.5|118836.7|118636.7|118839.5|118672.5|118757.5|118621.5|22
1632825000000|2021-09-28 10:30:00|118836.2|118636.2|118837.6|118637.6|118838.2|118695.1|118775|118629.5|28
1632825300000|2021-09-28 10:35:00|118837.5|118637.5|118787.6|118687.6|118837.5|118698|118774.6|118637.5|12
1632825600000|2021-09-28 10:40:00|118788.5|118688.5|118810.1|118710.1|118815.1|118715.1|118788.5|118688.5|22
1632825900000|2021-09-28 10:45:00|118819.7|118719.7|118872.5|118672.5|118873|118725|118809|118672.5|12
1632826200000|2021-09-28 10:50:00|118872.4|118672.4|118875.1|118675.1|118875.1|118735.9|118835.9|118671.4|6
1632826500000|2021-09-28 10:55:00|118875|118675|118872.5|118672.5|118875|118734.5|118821.9|118671.3|11
1632826800000|2021-09-28 11:00:00|118865.1|118665.1|118814|118714|118872.4|118715.5|118809|118664.8|16
1632827100000|2021-09-28 11:05:00|118815|118715|118814|118714|118815|118715|118808|118708|4
1632827400000|2021-09-28 11:10:00|118806.5|118706.5|118813.3|118713.3|118866.5|118716.5|118806.5|118664.8|13
1632827700000|2021-09-28 11:15:00|118800.1|118700.1|118805.8|118705.8|118808|118708|118778.2|118678.2|39
1632828000000|2021-09-28 11:20:00|118810.5|118710.5|118779.8|118679.8|118812|118712|118731.5|118590.5|82
1632828300000|2021-09-28 11:25:00|118778.8|118678.8|118737.5|118637.5|118780.3|118680.3|118729.7|118629.7|23
1632828600000|2021-09-28 11:30:00|118738|118638|118833.5|118633.5|118840.5|118677.5|118736|118607.5|30
1632828900000|2021-09-28 11:35:00|118830|118630|118813.5|118613.5|118833|118633|118807.5|118607.5|39
1632829200000|2021-09-28 11:40:00|118753|118653|118759|118559|118792.5|118670.5|118682.1|118519.5|50
1632829500000|2021-09-28 11:45:00|118760|118560|118760.5|118560.5|118771.5|118632.2|118686|118543.8|49
1632829800000|2021-09-28 11:50:00|118763.5|118563.5|118690|118590|118766.5|118595.5|118681.6|118538.5|40
1632830100000|2021-09-28 11:55:00|118690.7|118590.7|118685.5|118585.5|118694|118594|118677.5|118577.5|23
1632830400000|2021-09-28 12:00:00|118686|118586|118745.5|118545.5|118751|118612|118679.5|118543.5|29
1632830700000|2021-09-28 12:05:00|118750.5|118550.5|118735.5|118635.5|118795.1|118650.1|118722.5|118550.5|59
1632831000000|2021-09-28 12:10:00|118737.5|118637.5|118737.5|118637.5|118746|118646|118736|118636|8
1632831300000|2021-09-28 12:15:00|118736.9|118636.9|118815|118615|118837.5|118672.5|118726.5|118615|39
1632831600000|2021-09-28 12:20:00|118819|118619|118835.1|118635.1|118841|118698.9|118752.4|118618.4|31
1632831900000|2021-09-28 12:25:00|118836.4|118636.4|118846.5|118646.5|118855.1|118674.7|118774.7|118636.4|22
1632832200000|2021-09-28 12:30:00|118846|118646|118760.1|118660.1|118846|118677.5|118753.4|118637.5|17
1632832500000|2021-09-28 12:35:00|118765.1|118665.1|118854.4|118654.4|118856.5|118720.4|118765.1|118645.1|28
1632832800000|2021-09-28 12:40:00|118821.4|118721.4|118825|118725|118832.4|118732.4|118815|118715|13
1632833100000|2021-09-28 12:45:00|118823.3|118723.3|118851.5|118651.5|118866.9|118723.3|118812|118646.5|16
1632833400000|2021-09-28 12:50:00|118815|118715|118826.3|118726.3|118865|118735.1|118814|118651.5|20
1632833700000|2021-09-28 12:55:00|118815.5|118715.5|118806.2|118706.2|118826.3|118726.3|118806.2|118706.2|7
1632834000000|2021-09-28 13:00:00|118808.1|118708.1|118759.9|118659.9|118824.5|118708.1|118741.2|118607|54
1632834300000|2021-09-28 13:05:00|118761.5|118661.5|118795|118595|118795|118663.6|118725|118583.5|25
1632834600000|2021-09-28 13:10:00|118800.9|118600.9|118807.5|118607.5|118810.1|118671.7|118742.9|118600.9|11
1632834900000|2021-09-28 13:15:00|118806.9|118606.9|118806.9|118606.9|118806.9|118643.1|118743.1|118606.9|3
1632835200000|2021-09-28 13:20:00|118770.3|118670.3|118765|118665|118815|118676.2|118765|118606.9|8
1632835500000|2021-09-28 13:25:00|118768.7|118668.7|118762|118662|118775.5|118675.5|118742.4|118642.4|44
1632835800000|2021-09-28 13:30:00|118763.5|118663.5|118825.5|118725.5|118825.5|118725.5|118746.9|118646.9|62
1632836100000|2021-09-28 13:35:00|118825|118725|118819.8|118719.8|118825.5|118725.5|118819.8|118719.8|17
1632836400000|2021-09-28 13:40:00|118821.3|118721.3|118826.9|118726.9|118837.8|118737.8|118821.3|118721.3|24
1632836700000|2021-09-28 13:45:00|118827|118727|118919|118719|118924.2|118760.7|118826.5|118688.6|63
1632837000000|2021-09-28 13:50:00|118919.5|118719.5|118925|118725|118925.5|118725.5|118919|118719|10
1632837300000|2021-09-28 13:55:00|118924.5|118724.5|118830|118730|118924.5|118779|118830|118716|56
1632837600000|2021-09-28 14:00:00|118828.5|118728.5|118912.6|118712.6|118918.5|118775.6|118828.5|118712.6|42
1632837900000|2021-09-28 14:05:00|118911.6|118711.6|118913.5|118813.5|118913.5|118813.5|118840.9|118706.6|87
1632838200000|2021-09-28 14:10:00|118913|118813|118905.5|118805.5|118969.7|118813.5|118836.5|118687.5|84
1632838500000|2021-09-28 14:15:00|118905|118805|118884|118784|118935|118805.5|118856.9|118720|63
1632838800000|2021-09-28 14:20:00|118883.5|118783.5|118824.3|118724.3|118931|118831|118823.8|118723.8|97
1632839100000|2021-09-28 14:25:00|118824.8|118724.8|118932.9|118732.9|118957.5|118816|118824.5|118724.5|81
1632839400000|2021-09-28 14:30:00|118929.3|118729.3|118833|118733|118929.3|118796.5|118811.6|118694.3|111
1632839700000|2021-09-28 14:35:00|118835|118735|118784.9|118684.9|118843|118743|118784.9|118684.9|40
1632840000000|2021-09-28 14:40:00|118786|118686|118794.2|118694.2|118805.5|118705.5|118786|118686|28
1632840300000|2021-09-28 14:45:00|118793.7|118693.7|118790.5|118690.5|118793.7|118693.7|118742.1|118642.1|70
1632840600000|2021-09-28 14:50:00|118791|118691|118803|118703|118810|118710|118780.5|118680.5|45
1632840900000|2021-09-28 14:55:00|118803.5|118703.5|118817.5|118717.5|118827.5|118727.5|118803|118703|50
1632841200000|2021-09-28 15:00:00|118814.5|118714.5|118820|118720|118820|118720|118792.5|118692.5|55
1632841500000|2021-09-28 15:05:00|118825.3|118725.3|118826|118726|118838|118738|118814|118714|74
1632841800000|2021-09-28 15:10:00|118825.5|118725.5|118808.5|118708.5|118826|118726|118808.1|118708.1|14
1632842100000|2021-09-28 15:15:00|118809|118709|118819|118719|118829|118729|118809|118709|24
1632842400000|2021-09-28 15:20:00|118818|118718|118807.5|118707.5|118818|118718|118807|118707|13
1632842700000|2021-09-28 15:25:00|118802.5|118702.5|118796.5|118696.5|118802.5|118702.5|118795.5|118695.5|8
1632843000000|2021-09-28 15:30:00|118801.5|118701.5|118791.5|118691.5|118801.5|118701.5|118791.5|118691.5|7
1632843300000|2021-09-28 15:35:00|118790.9|118690.9|118824.3|118624.3|118849|118690.9|118703|118543.1|60
1632843600000|2021-09-28 15:40:00|118824.5|118624.5|118811|118711|118841|118711|118791|118624.5|44
1632843900000|2021-09-28 15:45:00|118809.6|118709.6|118760.9|118660.9|118809.6|118709.6|118760.9|118660.9|45
1632844200000|2021-09-28 15:50:00|118757.9|118657.9|118760.5|118660.5|118760.9|118660.9|118757.3|118657.3|12
1632844500000|2021-09-28 15:55:00|118762.5|118662.5|118819|118719|118821|118721|118762.5|118662.5|37
1632844800000|2021-09-28 16:00:00|118819.5|118719.5|118815|118715|118819.5|118719.5|118804.5|118704.5|27
1632845100000|2021-09-28 16:05:00|118814.5|118714.5|118860|118660|118865.5|118714.5|118814|118656|22
1632845400000|2021-09-28 16:10:00|118859.5|118659.5|118809.5|118709.5|118859.5|118710|118802.5|118659.5|26
1632845700000|2021-09-28 16:15:00|118798.5|118698.5|118842.6|118642.6|118845.6|118709.5|118785|118636.1|67
1632846000000|2021-09-28 16:20:00|118837.1|118637.1|118842.6|118642.6|118842.6|118642.6|118837.1|118637.1|8
1632846300000|2021-09-28 16:25:00|118841.1|118641.1|118842|118642|118842.9|118642.9|118841.1|118641.1|6
1632846600000|2021-09-28 16:30:00|118841.9|118641.9|118779.9|118679.9|118865.1|118703|118779.9|118641.9|15
1632846900000|2021-09-28 16:35:00|118776.6|118676.6|118786.5|118686.5|118786.5|118686.5|118770.5|118670.5|44
1632847200000|2021-09-28 16:40:00|118787.5|118687.5|118837|118637|118837|118688.5|118787.5|118631|15
1632847500000|2021-09-28 16:45:00|118838.5|118638.5|118864.1|118764.1|118925|118766.1|118811.1|118638.5|64
1632847800000|2021-09-28 16:50:00|118864.4|118764.4|118863.5|118763.5|118866.9|118766.9|118858|118758|22
1632848100000|2021-09-28 16:55:00|118862|118762|118865.4|118765.4|118865.4|118765.4|118851.5|118751.5|14
1632848400000|2021-09-28 17:00:00|118865.9|118765.9|118930.6|118730.6|118950.5|118800.5|118865|118729.1|68
1632848700000|2021-09-28 17:05:00|118931|118731|118870|118770|118931|118780|118870|118730|20
1632849000000|2021-09-28 17:10:00|118869.5|118769.5|118893.5|118793.5|118893.5|118793.5|118869.5|118769.5|23
1632849300000|2021-09-28 17:15:00|118896|118796|118953.3|118753.3|118956.1|118803.5|118896|118752.5|45
1632849600000|2021-09-28 17:20:00|118881.1|118781.1|118886|118686|118886|118784.1|118827.5|118675|58
1632849900000|2021-09-28 17:25:00|118885|118685|118874.9|118674.9|118885|118685|118874.9|118674.9|10
1632850200000|2021-09-28 17:30:00|118879.1|118679.1|118891.3|118691.3|118894.1|118718.5|118818.5|118679.1|20
1632850800000|2021-09-28 17:40:00|118884.8|118684.8|118874.9|118674.9|118884.9|118684.9|118874.9|118674.9|3
1632851100000|2021-09-28 17:45:00|118875.4|118675.4|118934.1|118734.1|118936.6|118736.6|118874.9|118674.9|38
1632851400000|2021-09-28 17:50:00|118933.6|118733.6|118924.9|118724.9|118933.6|118733.6|118924.9|118724.9|3
1632851700000|2021-09-28 17:55:00|118899.1|118799.1|118945|118745|118968.9|118819.1|118899.1|118745|27
1632852600000|2021-09-28 18:10:00|118945.5|118745.5|118910|118810|118945.5|118815.3|118903.5|118745.5|14
1632852900000|2021-09-28 18:15:00|118907.5|118807.5|118900|118800|118907.5|118807.5|118900|118800|15
1632853200000|2021-09-28 18:20:00|118899.8|118799.8|118934.8|118734.8|118935|118799.8|118884.5|118734.5|32
1632853500000|2021-09-28 18:25:00|118933|118733|118932.5|118732.5|118933|118733|118932.5|118732.5|2
1632854100000|2021-09-28 18:35:00|118933.5|118733.5|118866.5|118766.5|118933.5|118767|118866|118716|10
1632854400000|2021-09-28 18:40:00|118865|118765|118817.5|118717.5|118865|118765|118817|118717|29
1632854700000|2021-09-28 18:45:00|118817|118717|118813|118713|118853.8|118717|118802|118645.5|41
1632855000000|2021-09-28 18:50:00|118812.5|118712.5|118808.5|118708.5|118812.5|118712.5|118807.7|118707.7|34
1632855300000|2021-09-28 18:55:00|118810|118710|118849.5|118749.5|118849.5|118749.5|118810|118710|31
1632855600000|2021-09-28 19:00:00|118849|118749|118846.5|118746.5|118849.5|118749.5|118846.5|118746.5|8
1632855900000|2021-09-28 19:05:00|118847|118747|118846.5|118746.5|118847|118747|118846.5|118746.5|4
1632856200000|2021-09-28 19:10:00|118847|118747|118847|118747|118847|118747|118847|118747|1
1632856500000|2021-09-28 19:15:00|118848|118748|118847.5|118747.5|118848.5|118748.5|118846|118746|12
1632856800000|2021-09-28 19:20:00|118846.5|118746.5|118852.5|118752.5|118856.5|118756.5|118845.5|118745.5|16
1632857100000|2021-09-28 19:25:00|118854.5|118754.5|118864.5|118764.5|118867|118767|118854.5|118754.5|13
1632857400000|2021-09-28 19:30:00|118865|118765|118870|118770|118891.5|118791.5|118865|118765|49
1632857700000|2021-09-28 19:35:00|118869.5|118769.5|118870|118770|118870.5|118770.5|118869.5|118769.5|9
1632858000000|2021-09-28 19:40:00|118870.5|118770.5|118881|118781|118908.8|118808.8|118860|118760|31
1632858300000|2021-09-28 19:45:00|118928|118728|118925.5|118725.5|118930.5|118730.5|118925.5|118725.5|13
1632858600000|2021-09-28 19:50:00|118881|118781|118952.5|118752.5|118965.9|118823.5|118881|118752.5|41
1632858900000|2021-09-28 19:55:00|118953|118753|118910.5|118710.5|118953|118753|118910.5|118710.5|26
1632873600000|2021-09-29 00:00:00|118900|118700|118932.5|118732.5|119098|118819.2|118885|118685|304
1632873900000|2021-09-29 00:05:00|118931|118731|118794.7|118694.7|118940.5|118780|118775|118675|282
1632874200000|2021-09-29 00:10:00|118793.8|118693.8|118844.4|118744.4|118882.2|118782.2|118786.9|118686.9|342
1632874500000|2021-09-29 00:15:00|118843.4|118743.4|118758.2|118658.2|118872.2|118772.2|118725.5|118625.5|378
1632874800000|2021-09-29 00:20:00|118754.5|118654.5|118730.5|118630.5|118768.2|118668.2|118711.1|118611.1|276
1632875100000|2021-09-29 00:25:00|118736.5|118636.5|118744.5|118644.5|118762.2|118662.2|118713.5|118613.5|281
1632875400000|2021-09-29 00:30:00|118746.5|118646.5|118745.5|118645.5|118777.1|118677.1|118739.9|118639.9|205
1632875700000|2021-09-29 00:35:00|118745|118645|118700.7|118600.7|118745.5|118645.5|118690.5|118590.5|256
1632876000000|2021-09-29 00:40:00|118695|118595|118649.9|118549.9|118709.5|118609.5|118610.4|118510.4|424
1632876300000|2021-09-29 00:45:00|118653.1|118553.1|118625.5|118525.5|118661.7|118561.7|118620.9|118520.9|220
1632876600000|2021-09-29 00:50:00|118623|118523|118733.4|118633.4|118735.7|118635.7|118623|118523|316
1632876900000|2021-09-29 00:55:00|118735.5|118635.5|118764.1|118664.1|118803.2|118703.2|118722.1|118622.1|333
1632877200000|2021-09-29 01:00:00|118770.2|118670.2|118749.2|118649.2|118805|118705|118735.2|118635.2|386
1632877500000|2021-09-29 01:05:00|118745|118645|118770.2|118670.2|118778.7|118678.7|118718.9|118618.9|313
1632877800000|2021-09-29 01:10:00|118774.8|118674.8|118753.1|118653.1|118794.5|118694.5|118746.4|118646.4|305
1632878100000|2021-09-29 01:15:00|118753.6|118653.6|118732.8|118632.8|118770.8|118670.8|118727|118627|242
1632878400000|2021-09-29 01:20:00|118733.5|118633.5|118783.2|118683.2|118788.7|118688.7|118732.1|118632.1|249
1632878700000|2021-09-29 01:25:00|118778.1|118678.1|118837.2|118737.2|118843.4|118743.4|118774.4|118674.4|367
1632879000000|2021-09-29 01:30:00|118837.5|118737.5|118857.5|118757.5|118880.4|118780.4|118808.5|118708.5|445
1632879300000|2021-09-29 01:35:00|118858.7|118758.7|118818.4|118718.4|118868.7|118768.7|118782.9|118682.9|348
1632879600000|2021-09-29 01:40:00|118814.5|118714.5|118745|118645|118825.5|118725.5|118740.4|118640.4|285
1632879900000|2021-09-29 01:45:00|118747.1|118647.1|118779.2|118679.2|118805.5|118705.5|118745|118645|352
1632880200000|2021-09-29 01:50:00|118778.2|118678.2|118803.1|118703.1|118849.1|118749.1|118778.2|118678.2|330
1632880500000|2021-09-29 01:55:00|118803.5|118703.5|118745.5|118645.5|118803.5|118703.5|118737.5|118637.5|398
1632880800000|2021-09-29 02:00:00|118745|118645|118706.9|118606.9|118780.5|118680.5|118706.9|118606.9|338
1632881100000|2021-09-29 02:05:00|118707.2|118607.2|118673.4|118573.4|118714.7|118614.7|118649.4|118549.4|240
1632881400000|2021-09-29 02:10:00|118670.5|118570.5|118682.5|118582.5|118703.8|118603.8|118652.9|118552.9|316
1632881700000|2021-09-29 02:15:00|118683.5|118583.5|118703.5|118603.5|118725.7|118625.7|118671.9|118571.9|309
1632882000000|2021-09-29 02:20:00|118704|118604|118673.4|118573.4|118704|118604|118629.9|118529.9|355
1632882300000|2021-09-29 02:25:00|118671.4|118571.4|118664.7|118564.7|118711.4|118611.4|118650.4|118550.4|284
1632882600000|2021-09-29 02:30:00|118663.7|118563.7|118704.9|118604.9|118726.4|118626.4|118655.4|118555.4|371
1632882900000|2021-09-29 02:35:00|118704.7|118604.7|118708.9|118608.9|118720.5|118620.5|118675|118575|299
1632883200000|2021-09-29 02:40:00|118718.8|118618.8|118751.9|118651.9|118753.7|118653.7|118700.2|118600.2|296
1632883500000|2021-09-29 02:45:00|118751.4|118651.4|118711|118611|118753.9|118653.9|118689.1|118589.1|236
1632883800000|2021-09-29 02:50:00|118714.2|118614.2|118761.4|118661.4|118782.5|118682.5|118691|118591|253
1632884100000|2021-09-29 02:55:00|118762|118662|118745.4|118645.4|118781.2|118681.2|118745.4|118645.4|223
1632884400000|2021-09-29 03:00:00|118741.5|118641.5|118682.5|118582.5|118741.5|118641.5|118663.4|118563.4|295
1632884700000|2021-09-29 03:05:00|118682|118582|118701.5|118601.5|118734.2|118634.2|118681.4|118581.4|205
1632885000000|2021-09-29 03:10:00|118701|118601|118693.4|118593.4|118714.5|118614.5|118691.5|118591.5|127
1632885300000|2021-09-29 03:15:00|118692.9|118592.9|118656.6|118556.6|118707|118607|118656.4|118556.4|203
1632885600000|2021-09-29 03:20:00|118656.4|118556.4|118634|118534|118656.4|118556.4|118615|118515|266
1632885900000|2021-09-29 03:25:00|118632.5|118532.5|118541.4|118441.4|118632.5|118532.5|118538.9|118438.9|348
1632886200000|2021-09-29 03:30:00|118542.9|118442.9|118559.5|118459.5|118576.1|118476.1|118541|118441|266
1632886500000|2021-09-29 03:35:00|118560.1|118460.1|118602.2|118502.2|118609.7|118509.7|118560.1|118460.1|181
1632886800000|2021-09-29 03:40:00|118601.2|118501.2|118582.2|118482.2|118601.2|118501.2|118579.4|118479.4|131
1632887100000|2021-09-29 03:45:00|118583.2|118483.2|118629.4|118529.4|118639.7|118539.7|118581.5|118481.5|127
1632887400000|2021-09-29 03:50:00|118628.9|118528.9|118621.2|118521.2|118630.5|118530.5|118602.5|118502.5|208
1632887700000|2021-09-29 03:55:00|118620.5|118520.5|118641.5|118541.5|118643.7|118543.7|118614.5|118514.5|163
1632888000000|2021-09-29 04:00:00|118643.7|118543.7|118642.2|118542.2|118697.2|118597.2|118640.9|118540.9|157
1632888300000|2021-09-29 04:05:00|118643.2|118543.2|118622.5|118522.5|118643.2|118543.2|118620.9|118520.9|164
1632888600000|2021-09-29 04:10:00|118622.7|118522.7|118652.9|118552.9|118673.2|118573.2|118622.7|118522.7|177
1632888900000|2021-09-29 04:15:00|118653.9|118553.9|118642.2|118542.2|118671.1|118571.1|118633.5|118533.5|270
1632889200000|2021-09-29 04:20:00|118640.4|118540.4|118603.7|118503.7|118640.4|118540.4|118591.5|118491.5|202
1632889500000|2021-09-29 04:25:00|118604.5|118504.5|118582.5|118482.5|118604.5|118504.5|118556.1|118456.1|225
1632889800000|2021-09-29 04:30:00|118582.7|118482.7|118560.4|118460.4|118592.7|118492.7|118549.6|118449.6|151
1632890100000|2021-09-29 04:35:00|118563.5|118463.5|118535|118435|118569.8|118469.8|118530.4|118430.4|178
1632890400000|2021-09-29 04:40:00|118532.5|118432.5|118491.2|118391.2|118540|118440|118476.5|118376.5|178
1632890700000|2021-09-29 04:45:00|118492.5|118392.5|118513.1|118413.1|118520.7|118420.7|118476.5|118376.5|184
1632891000000|2021-09-29 04:50:00|118513.2|118413.2|118511.4|118411.4|118521.5|118421.5|118492.4|118392.4|195
1632891300000|2021-09-29 04:55:00|118511.9|118411.9|118504.5|118404.5|118516.5|118416.5|118499.9|118399.9|89
1632891600000|2021-09-29 05:00:00|118495.4|118395.4|118492.5|118392.5|118529.7|118429.7|118474.5|118374.5|214
1632891900000|2021-09-29 05:05:00|118493.4|118393.4|118511|118411|118531.5|118431.5|118480.4|118380.4|316
1632892200000|2021-09-29 05:10:00|118515|118415|118532.4|118432.4|118553|118453|118505.4|118405.4|285
1632892500000|2021-09-29 05:15:00|118532.5|118432.5|118505.9|118405.9|118542|118442|118504.5|118404.5|263
1632892800000|2021-09-29 05:20:00|118505.4|118405.4|118534.1|118434.1|118545.5|118445.5|118504.4|118404.4|218
1632893100000|2021-09-29 05:25:00|118534.4|118434.4|118520.5|118420.5|118536.5|118436.5|118498.2|118398.2|231
1632893400000|2021-09-29 05:30:00|118521|118421|118495.7|118395.7|118546.2|118446.2|118492.9|118392.9|192
1632893700000|2021-09-29 05:35:00|118495.5|118395.5|118427.5|118327.5|118495.7|118395.7|118427.1|118327.1|234
1632894000000|2021-09-29 05:40:00|118427.1|118327.1|118395|118295|118432|118332|118395|118295|240
1632894300000|2021-09-29 05:45:00|118399.1|118299.1|118431.5|118331.5|118501|118401|118393|118293|349
1632894600000|2021-09-29 05:50:00|118430.4|118330.4|118430.2|118330.2|118442.5|118342.5|118404|118304|323
1632894900000|2021-09-29 05:55:00|118429.4|118329.4|118484.5|118384.5|118484.7|118384.7|118429.4|118329.4|410
1632895200000|2021-09-29 06:00:00|118483.5|118383.5|118516.9|118416.9|118524.5|118424.5|118438.9|118338.9|413
1632895500000|2021-09-29 06:05:00|118518.4|118418.4|118509.5|118409.5|118524.1|118424.1|118471.5|118371.5|420
1632895800000|2021-09-29 06:10:00|118508.4|118408.4|118477.1|118377.1|118523.5|118423.5|118467.5|118367.5|382
1632896100000|2021-09-29 06:15:00|118473.5|118373.5|118413.1|118313.1|118477.5|118377.5|118405|118305|404
1632896400000|2021-09-29 06:20:00|118412.5|118312.5|118295.5|118195.5|118413.1|118313.1|118243.5|118143.5|428
1632896700000|2021-09-29 06:25:00|118293.6|118193.6|118314.5|118214.5|118344.7|118244.7|118289.9|118189.9|377
1632897000000|2021-09-29 06:30:00|118311.2|118211.2|118327.4|118227.4|118332|118232|118300.1|118200.1|79
1632897300000|2021-09-29 06:35:00|118408.4|118308.4|118445|118345|118474.1|118374.1|118401.9|118301.9|134
1632897600000|2021-09-29 06:40:00|118458.8|118358.8|118450.1|118250.1|118472.9|118372.9|118354.6|118246.5|161
1632897900000|2021-09-29 06:45:00|118452.5|118252.5|118353.4|118253.4|118480.5|118321.4|118353.4|118251|89
1632898200000|2021-09-29 06:50:00|118353|118253|118400.9|118300.9|118405|118305|118305|118205|117
1632898500000|2021-09-29 06:55:00|118391.4|118291.4|118455.9|118355.9|118466.2|118366.2|118391.4|118291.4|41
1632898800000|2021-09-29 07:00:00|118455.3|118355.3|118487|118387|118499.9|118387|118420|118270|138
1632899100000|2021-09-29 07:05:00|118487.1|118387.1|118570.4|118370.4|118606|118475|118485|118339.5|123
1632899400000|2021-09-29 07:10:00|118570.9|118370.9|118481.8|118381.8|118575.1|118429.5|118475|118360.4|97
1632899700000|2021-09-29 07:15:00|118477.4|118377.4|118517.6|118417.6|118527.6|118427.6|118466.9|118366.9|96
1632900000000|2021-09-29 07:20:00|118495.5|118395.5|118437.9|118337.9|118495.5|118395.5|118437.9|118337.9|64
1632900300000|2021-09-29 07:25:00|118435|118335|118413.9|118213.9|118445|118345|118351.4|118195|119
1632900600000|2021-09-29 07:30:00|118414|118214|118334.9|118234.9|118415|118270|118318.2|118201.9|90
1632900900000|2021-09-29 07:35:00|118341.9|118241.9|118355|118255|118434|118274.9|118341.9|118208.9|124
1632901200000|2021-09-29 07:40:00|118356.4|118256.4|118396.4|118296.4|118469|118307|118352.9|118252.9|82
1632901500000|2021-09-29 07:45:00|118407.5|118307.5|118442.6|118342.6|118451.6|118351.6|118395|118295|76
1632901800000|2021-09-29 07:50:00|118441.6|118341.6|118442.1|118342.1|118467.5|118367.5|118441.4|118341.4|61
1632902100000|2021-09-29 07:55:00|118441.2|118341.2|118426|118326|118446|118346|118419|118319|31
1632902400000|2021-09-29 08:00:00|118425.1|118325.1|118445.1|118345.1|118457.4|118345.1|118397.5|118237.5|105
1632902700000|2021-09-29 08:05:00|118444.9|118344.9|118467.5|118367.5|118468.2|118368.2|118434|118334|68
1632903000000|2021-09-29 08:10:00|118472.5|118372.5|118482.5|118382.5|118489.5|118389.5|118465|118365|62
1632903300000|2021-09-29 08:15:00|118481.5|118381.5|118480.5|118380.5|118505|118405|118467|118367|32
1632903600000|2021-09-29 08:20:00|118482|118382|118478.2|118378.2|118507.5|118407.5|118465.5|118365.5|66
1632903900000|2021-09-29 08:25:00|118473.1|118373.1|118526.5|118426.5|118531.5|118431.5|118452|118352|80
1632904200000|2021-09-29 08:30:00|118527.4|118427.4|118530.3|118430.3|118578.5|118471.5|118526.1|118346.5|88
1632904500000|2021-09-29 08:35:00|118530.8|118430.8|118545.5|118445.5|118545.5|118445.5|118506.5|118406.5|67
1632904800000|2021-09-29 08:40:00|118546.5|118446.5|118572.8|118372.8|118586.2|118469|118526.8|118357.8|97
1632905100000|2021-09-29 08:45:00|118572.3|118372.3|118521|118421|118606|118449|118521|118354.3|90
1632905400000|2021-09-29 08:50:00|118519|118419|118526.5|118426.5|118537.5|118437.5|118519|118419|75
1632905700000|2021-09-29 08:55:00|118526|118426|118519|118419|118575.5|118428.5|118504.5|118354.5|92
1632906000000|2021-09-29 09:00:00|118520.5|118420.5|118508.5|118408.5|118526|118426|118502|118402|20
1632906300000|2021-09-29 09:05:00|118514.5|118414.5|118530.9|118430.9|118583|118432|118511|118382.5|27
1632906600000|2021-09-29 09:10:00|118534.5|118434.5|118533|118433|118545.5|118445.5|118533|118433|6
1632906900000|2021-09-29 09:15:00|118530.9|118430.9|118521.1|118421.1|118530.9|118430.9|118512.1|118412.1|10
1632907200000|2021-09-29 09:20:00|118521.5|118421.5|118517.5|118417.5|118524.5|118424.5|118515.5|118415.5|10
1632907500000|2021-09-29 09:25:00|118517|118417|118511|118411|118524.5|118424.5|118504.5|118404.5|15
1632907800000|2021-09-29 09:30:00|118518.5|118418.5|118618.4|118418.4|118621.5|118462|118518.5|118416.5|33
1632908100000|2021-09-29 09:35:00|118617.9|118417.9|118609.5|118409.5|118630.7|118495.1|118562.3|118408.6|30
1632908400000|2021-09-29 09:40:00|118610.5|118410.5|118622.5|118422.5|118625|118492.5|118573.5|118410.5|27
1632908700000|2021-09-29 09:45:00|118620|118420|118620.5|118520.5|118634.3|118534.3|118583.6|118420|43
1632909000000|2021-09-29 09:50:00|118622|118522|118617|118517|118629.5|118529.5|118616|118516|11
1632909300000|2021-09-29 09:55:00|118619.5|118519.5|118619.5|118519.5|118631.5|118531.5|118617.5|118517.5|15
1632909600000|2021-09-29 10:00:00|118619.9|118519.9|118598|118498|118619.9|118519.9|118585|118485|36
1632909900000|2021-09-29 10:05:00|118596.5|118496.5|118603|118503|118603|118503|118596|118496|8
1632910200000|2021-09-29 10:10:00|118600.5|118500.5|118603.4|118503.4|118606|118506|118600.5|118500.5|11
1632910500000|2021-09-29 10:15:00|118604.4|118504.4|118604.4|118504.4|118636.9|118506.4|118602.9|118436.9|10
1632910800000|2021-09-29 10:20:00|118604.9|118504.9|118624.5|118524.5|118625.5|118525.5|118596.2|118496.2|28
1632911100000|2021-09-29 10:25:00|118624|118524|118622.5|118522.5|118626.7|118526.7|118619.5|118519.5|31
1632911400000|2021-09-29 10:30:00|118620|118520|118606.5|118506.5|118620|118520|118602.4|118502.4|43
1632911700000|2021-09-29 10:35:00|118608|118508|118607|118507|118613.5|118513.5|118601.8|118501.8|17
1632912000000|2021-09-29 10:40:00|118608|118508|118608|118508|118608|118508|118608|118508|1
1632912300000|2021-09-29 10:45:00|118606|118506|118608|118508|118608|118508|118602.8|118502.8|10
1632912900000|2021-09-29 10:55:00|118607.5|118507.5|118607.5|118507.5|118608|118508|118600.8|118500.8|8
1632913200000|2021-09-29 11:00:00|118609.4|118509.4|118610|118510|118610.8|118510.8|118606.8|118506.8|12
1632913500000|2021-09-29 11:05:00|118609|118509|118660|118460|118661|118509|118593.5|118452|25
1632913800000|2021-09-29 11:10:00|118659.5|118459.5|118681.2|118481.2|118681.2|118532.2|118631|118459.5|11
1632914100000|2021-09-29 11:15:00|118678.7|118478.7|118731.1|118531.1|118741.8|118541.8|118664.7|118464.7|57
1632914400000|2021-09-29 11:20:00|118733|118533|118781.1|118581.1|118786.5|118660.1|118722.6|118526|105
1632914700000|2021-09-29 11:25:00|118783.1|118583.1|118728.5|118628.5|118795.1|118641.5|118728|118581.5|20
1632915000000|2021-09-29 11:30:00|118730.5|118630.5|118727.5|118627.5|118737|118637|118718.5|118618.5|9
1632915300000|2021-09-29 11:35:00|118724.5|118624.5|118685.5|118585.5|118727.5|118627.5|118685.5|118585.5|11
1632915600000|2021-09-29 11:40:00|118695|118595|118726.5|118526.5|118726.5|118595|118657.5|118526.5|14
1632915900000|2021-09-29 11:45:00|118721|118521|118725.5|118525.5|118725.5|118561|118660.5|118514.9|16
1632916200000|2021-09-29 11:50:00|118723.5|118523.5|118718|118518|118723.5|118574.8|118657|118518|12
1632916500000|2021-09-29 11:55:00|118713|118513|118666.3|118566.3|118718|118566.3|118646|118507.9|17
1632916800000|2021-09-29 12:00:00|118667.3|118567.3|118667.5|118567.5|118674.5|118574.5|118659.5|118559.5|6
1632917100000|2021-09-29 12:05:00|118660.5|118560.5|118614.4|118514.4|118679|118560.5|118603|118460.5|52
1632917400000|2021-09-29 12:10:00|118661.4|118461.4|118625.5|118525.5|118663.5|118543.5|118590.3|118459.5|60
1632917700000|2021-09-29 12:15:00|118625|118525|118671|118471|118687|118541|118624|118471|15
1632918000000|2021-09-29 12:20:00|118669.5|118469.5|118623.5|118523.5|118669.5|118541|118611|118469.5|26
1632918300000|2021-09-29 12:25:00|118625|118525|118713.5|118513.5|118721|118568|118604.5|118504.5|39
1632918600000|2021-09-29 12:30:00|118712.5|118512.5|118686.9|118586.9|118731.4|118590.4|118641|118508.5|43
1632918900000|2021-09-29 12:35:00|118686.4|118586.4|118767.7|118667.7|118809|118667.7|118685.5|118585.5|38
1632919200000|2021-09-29 12:40:00|118765.2|118665.2|118782|118582|118782|118675.8|118735|118582|41
1632919500000|2021-09-29 12:45:00|118781.5|118581.5|118786|118586|118787.5|118647|118747|118581.5|8
1632919800000|2021-09-29 12:50:00|118785|118585|118735|118635|118800.4|118645.5|118720|118565.5|24
1632920100000|2021-09-29 12:55:00|118776|118576|118710.5|118610.5|118776|118621.5|118685.1|118559.5|37
1632920400000|2021-09-29 13:00:00|118712|118612|118690.5|118590.5|118761.5|118612.5|118690.5|118557.3|16
1632920700000|2021-09-29 13:05:00|118690|118590|118727.8|118627.8|118747.1|118647.1|118685|118585|43
1632921000000|2021-09-29 13:10:00|118720|118620|118725|118625|118775|118634.2|118719|118575|12
1632921300000|2021-09-29 13:15:00|118725.2|118625.2|118730|118630|118730.2|118630.2|118715.8|118615.8|11
1632921600000|2021-09-29 13:20:00|118723|118623|118747|118647|118752|118652|118723|118623|15
1632921900000|2021-09-29 13:25:00|118746.5|118646.5|118742.5|118642.5|118757.5|118657.5|118718|118618|55
1632922200000|2021-09-29 13:30:00|118742|118642|118756.5|118656.5|118756.5|118656.5|118742|118642|11
1632922500000|2021-09-29 13:35:00|118756|118656|118769.5|118669.5|118770|118670|118743.5|118643.5|54
1632922800000|2021-09-29 13:40:00|118770|118670|118772.5|118672.5|118774.5|118674.5|118768.5|118668.5|25
1632923100000|2021-09-29 13:45:00|118772|118672|118760|118660|118791.5|118691.5|118747.8|118647.8|56
1632923400000|2021-09-29 13:50:00|118758.5|118658.5|118689.5|118589.5|118758.5|118658.5|118679|118579|80
1632923700000|2021-09-29 13:55:00|118690|118590|118720|118620|118720|118620|118690|118590|48
1632924000000|2021-09-29 14:00:00|118719.5|118619.5|118724.5|118624.5|118729|118629|118681.5|118581.5|77
1632924300000|2021-09-29 14:05:00|118724|118624|118737.5|118637.5|118746|118646|118724|118624|43
1632924600000|2021-09-29 14:10:00|118737|118637|118736.5|118636.5|118748|118648|118736.5|118636.5|24
1632924900000|2021-09-29 14:15:00|118736|118636|118778.5|118678.5|118778.5|118678.5|118736|118636|67
1632925200000|2021-09-29 14:20:00|118778|118678|118742.1|118642.1|118778|118678|118722.6|118622.6|102
1632925500000|2021-09-29 14:25:00|118742.6|118642.6|118728|118628|118744.5|118644.5|118713|118613|36
1632925800000|2021-09-29 14:30:00|118728.5|118628.5|118773.6|118673.6|118773.6|118673.6|118728.5|118628.5|26
1632926100000|2021-09-29 14:35:00|118773.5|118673.5|118785.5|118685.5|118792.5|118692.5|118773|118673|71
1632926400000|2021-09-29 14:40:00|118784.5|118684.5|118767|118667|118784.5|118684.5|118758.5|118658.5|47
1632926700000|2021-09-29 14:45:00|118754.5|118654.5|118755.5|118655.5|118764.5|118664.5|118731.5|118631.5|37
1632927000000|2021-09-29 14:50:00|118755|118655|118736.5|118636.5|118763.5|118663.5|118730|118630|56
1632927300000|2021-09-29 14:55:00|118737|118637|118738.5|118638.5|118739|118639|118708|118608|59
1632927600000|2021-09-29 15:00:00|118738|118638|118734|118634|118739.5|118639.5|118721|118621|57
1632927900000|2021-09-29 15:05:00|118735|118635|118714.5|118614.5|118735.5|118635.5|118699|118599|46
1632928200000|2021-09-29 15:10:00|118714|118614|118718.5|118618.5|118719|118619|118708.5|118608.5|37
1632928500000|2021-09-29 15:15:00|118719|118619|118728|118628|118747|118647|118719|118619|38
1632928800000|2021-09-29 15:20:00|118727.5|118627.5|118728|118628|118729|118629|118724.7|118624.7|11
1632929100000|2021-09-29 15:25:00|118729|118629|118730.2|118630.2|118730.2|118630.2|118729|118629|7
1632929400000|2021-09-29 15:30:00|118730.7|118630.7|118730|118630|118730.7|118630.7|118728.6|118628.6|7
1632929700000|2021-09-29 15:35:00|118727|118627|118738|118638|118738.5|118638.5|118723.2|118623.2|26
1632930000000|2021-09-29 15:40:00|118737.5|118637.5|118769|118669|118794.6|118694.6|118737.5|118637.5|77
1632930300000|2021-09-29 15:45:00|118769.5|118669.5|118769.5|118669.5|118779.5|118679.5|118769|118669|14
1632930600000|2021-09-29 15:50:00|118771|118671|118767|118667|118772|118672|118748.5|118648.5|27
1632930900000|2021-09-29 15:55:00|118768.5|118668.5|118793.5|118693.5|118797.5|118697.5|118768.5|118668.5|37
1632931200000|2021-09-29 16:00:00|118792.5|118692.5|118779|118679|118792.5|118692.5|118747|118647|58
1632931500000|2021-09-29 16:05:00|118779.5|118679.5|118779.5|118679.5|118779.5|118679.5|118779.5|118679.5|1
1632931800000|2021-09-29 16:10:00|118780|118680|118783.5|118683.5|118783.5|118683.5|118780|118680|10
1632932400000|2021-09-29 16:20:00|118782|118682|118831|118731|118833.5|118733.5|118774.5|118674.5|88
1632932700000|2021-09-29 16:25:00|118838|118738|118830.5|118730.5|118841|118741|118830|118730|25
1632933000000|2021-09-29 16:30:00|118830|118730|118842.5|118742.5|118847.5|118747.5|118829.5|118729.5|37
1632933300000|2021-09-29 16:35:00|118843.5|118743.5|118862|118762|118866.5|118766.5|118843.5|118743.5|33
1632933600000|2021-09-29 16:40:00|118861.5|118761.5|118881.5|118781.5|118888|118788|118861|118761|30
1632933900000|2021-09-29 16:45:00|118882.5|118782.5|118879.5|118779.5|118888|118788|118872.5|118772.5|51
1632934200000|2021-09-29 16:50:00|118879|118779|118899.5|118799.5|118908|118808|118879|118779|37
1632934500000|2021-09-29 16:55:00|118899|118799|118910.5|118810.5|118914|118814|118894|118794|24
1632934800000|2021-09-29 17:00:00|118909.5|118809.5|118911.5|118811.5|118913.5|118813.5|118908.5|118808.5|12
1632935100000|2021-09-29 17:05:00|118910.5|118810.5|118907.5|118807.5|118910.5|118810.5|118907.5|118807.5|3
1632935400000|2021-09-29 17:10:00|118908|118808|118897.5|118797.5|118913|118813|118893|118793|37
1632935700000|2021-09-29 17:15:00|118897|118797|118902|118802|118912.5|118812.5|118897|118797|15
1632936000000|2021-09-29 17:20:00|118902.5|118802.5|118913|118813|118919|118819|118902|118802|27
1632936300000|2021-09-29 17:25:00|118918|118818|118919|118819|118919.5|118819.5|118918|118818|7
1632936900000|2021-09-29 17:35:00|118919.5|118819.5|118965.5|118865.5|118982.5|118882.5|118919.5|118819.5|65
1632937200000|2021-09-29 17:40:00|118966|118866|118936.5|118836.5|118966|118866|118910.5|118810.5|70
1632937500000|2021-09-29 17:45:00|118936|118836|118936.5|118836.5|118936.5|118836.5|118936|118836|2
1632937800000|2021-09-29 17:50:00|118936|118836|118934|118834|118938|118838|118923.5|118823.5|22
1632938100000|2021-09-29 17:55:00|118935|118835|118954.5|118854.5|118954.5|118854.5|118935|118835|19
1632938400000|2021-09-29 18:00:00|118955|118855|118979.5|118879.5|118979.5|118879.5|118955|118855|10
1632938700000|2021-09-29 18:05:00|118980|118880|118953.5|118853.5|118982|118882|118948|118848|47
1632939000000|2021-09-29 18:10:00|118952.5|118852.5|118924|118824|118952.5|118852.5|118924|118824|16
1632939300000|2021-09-29 18:15:00|118922.5|118822.5|118877.5|118777.5|118922.5|118822.5|118877.5|118777.5|28
1632939600000|2021-09-29 18:20:00|118877|118777|118869|118769|118918|118818|118864|118764|74
1632939900000|2021-09-29 18:25:00|118869.5|118769.5|118868|118768|118875.5|118775.5|118856.5|118756.5|19
1632940200000|2021-09-29 18:30:00|118869|118769|118879|118779|118885.5|118785.5|118869|118769|14
1632940500000|2021-09-29 18:35:00|118878.5|118778.5|118879|118779|118879|118779|118878.5|118778.5|2
1632940800000|2021-09-29 18:40:00|118879.5|118779.5|118869|118769|118884.5|118784.5|118864|118764|29
1632941400000|2021-09-29 18:50:00|118868.5|118768.5|118868|118768|118868.5|118768.5|118868|118768|2
1632942000000|2021-09-29 19:00:00|118868.5|118768.5|118892.5|118792.5|118943|118843|118868.5|118768.5|111
1632942300000|2021-09-29 19:05:00|118893.5|118793.5|118893.5|118793.5|118897.5|118797.5|118877.5|118777.5|31
1632942600000|2021-09-29 19:10:00|118894|118794|118905|118805|118905|118805|118894|118794|15
1632942900000|2021-09-29 19:15:00|118905.5|118805.5|118934|118834|118949|118849|118905|118805|39
1632943200000|2021-09-29 19:20:00|118933.5|118833.5|118952.5|118852.5|118958.5|118858.5|118933.5|118833.5|42
1632943500000|2021-09-29 19:25:00|118952|118852|118956.5|118856.5|118957|118857|118947|118847|20
1632943800000|2021-09-29 19:30:00|118956|118856|118946|118846|118956|118856|118945.5|118845.5|20
1632944100000|2021-09-29 19:35:00|118947.5|118847.5|118955.5|118855.5|118955.5|118855.5|118945.5|118845.5|9
1632944400000|2021-09-29 19:40:00|118956|118856|118955.5|118855.5|118956|118856|118955|118855|12
1632944700000|2021-09-29 19:45:00|118961.5|118861.5|118961.5|118861.5|118961.5|118861.5|118961|118861|11
1632945000000|2021-09-29 19:50:00|118961|118861|118950|118850|118962|118862|118950|118850|25
1632945300000|2021-09-29 19:55:00|118950.5|118850.5|118971.5|118871.5|118972|118872|118950.5|118850.5|17
1632960000000|2021-09-30 00:00:00|118980|118880|118880|118680|119056|118915.5|118826|118664|307
1632960300000|2021-09-30 00:05:00|118884|118684|118795.9|118695.9|118914|118768.5|118768.2|118664.5|299
1632960600000|2021-09-30 00:10:00|118798.5|118698.5|118744|118644|118819.9|118719.9|118702.9|118602.9|396
1632960900000|2021-09-30 00:15:00|118744.9|118644.9|118703.4|118603.4|118748.8|118648.8|118667.2|118567.2|204
1632961200000|2021-09-30 00:20:00|118702.4|118602.4|118697.1|118497.1|118748.9|118648.9|118636.6|118492.5|309
1632961500000|2021-09-30 00:25:00|118696.4|118496.4|118657.4|118557.4|118697.1|118583.7|118619|118485|269
1632961800000|2021-09-30 00:30:00|118662.7|118562.7|118700.5|118600.5|118749.9|118649.9|118658.2|118558.2|372
1632962100000|2021-09-30 00:35:00|118705.5|118605.5|118649.9|118549.9|118721.2|118621.2|118638.1|118538.1|297
1632962400000|2021-09-30 00:40:00|118638.8|118538.8|118645|118545|118680.9|118580.9|118628.7|118528.7|338
1632962700000|2021-09-30 00:45:00|118640.9|118540.9|118619.5|118519.5|118648.3|118548.3|118605|118505|237
1632963000000|2021-09-30 00:50:00|118615|118515|118635|118535|118650.7|118550.7|118605|118505|228
1632963300000|2021-09-30 00:55:00|118638.5|118538.5|118641|118541|118661|118561|118623.5|118523.5|281
1632963600000|2021-09-30 01:00:00|118638.9|118538.9|118615|118515|118651.5|118551.5|118613.1|118513.1|203
1632963900000|2021-09-30 01:05:00|118617|118517|118605.5|118505.5|118621|118521|118605.5|118505.5|132
1632964200000|2021-09-30 01:10:00|118607|118507|118616.5|118516.5|118617.5|118517.5|118585|118485|175
1632964500000|2021-09-30 01:15:00|118612.5|118512.5|118648.5|118548.5|118652|118552|118607.9|118507.9|205
1632964800000|2021-09-30 01:20:00|118646.9|118546.9|118722.5|118622.5|118744.5|118644.5|118646.9|118546.9|379
1632965100000|2021-09-30 01:25:00|118725|118625|118723.5|118623.5|118744.5|118644.5|118691.5|118591.5|254
1632965400000|2021-09-30 01:30:00|118724.9|118624.9|118682.5|118582.5|118746.9|118646.9|118682.5|118582.5|396
1632965700000|2021-09-30 01:35:00|118687.9|118587.9|118665.5|118565.5|118712|118612|118651.9|118551.9|369
1632966000000|2021-09-30 01:40:00|118668|118568|118670.9|118570.9|118698|118598|118644.4|118544.4|320
1632966300000|2021-09-30 01:45:00|118672|118572|118606.9|118506.9|118673|118573|118595.4|118495.4|296
1632966600000|2021-09-30 01:50:00|118607.6|118507.6|118553.5|118453.5|118620.5|118520.5|118553.5|118453.5|248
1632966900000|2021-09-30 01:55:00|118548.6|118448.6|118555.5|118455.5|118569|118469|118514.5|118414.5|256
1632967200000|2021-09-30 02:00:00|118554.5|118454.5|118513.5|118413.5|118575.5|118475.5|118510.1|118410.1|248
1632967500000|2021-09-30 02:05:00|118513.9|118413.9|118550.9|118450.9|118551|118451|118511.9|118411.9|181
1632967800000|2021-09-30 02:10:00|118556.9|118456.9|118574|118474|118586|118486|118541.4|118441.4|310
1632968100000|2021-09-30 02:15:00|118573|118473|118545|118445|118586.1|118486.1|118539.4|118439.4|254
1632968400000|2021-09-30 02:20:00|118546.9|118446.9|118527|118427|118550|118450|118501.2|118401.2|156
1632968700000|2021-09-30 02:25:00|118525.2|118425.2|118573.4|118473.4|118573.4|118473.4|118510.5|118410.5|184
1632969000000|2021-09-30 02:30:00|118571.1|118471.1|118594.4|118494.4|118601.9|118501.9|118570.9|118470.9|145
1632969300000|2021-09-30 02:35:00|118594.9|118494.9|118561|118461|118601.9|118501.9|118551|118451|172
1632969600000|2021-09-30 02:40:00|118560.5|118460.5|118521|118421|118561.5|118461.5|118504|118404|234
1632969900000|2021-09-30 02:45:00|118522|118422|118562.5|118462.5|118575|118475|118513.4|118413.4|120
1632970200000|2021-09-30 02:50:00|118562|118462|118549|118449|118569.5|118469.5|118540.5|118440.5|140
1632970500000|2021-09-30 02:55:00|118551.5|118451.5|118541.5|118441.5|118576.9|118476.9|118523.9|118423.9|205
1632970800000|2021-09-30 03:00:00|118540.4|118440.4|118515.4|118415.4|118542.5|118442.5|118484.4|118384.4|211
1632971100000|2021-09-30 03:05:00|118515|118415|118525.5|118425.5|118560|118460|118515|118415|158
1632971400000|2021-09-30 03:10:00|118526|118426|118574.5|118474.5|118575.9|118475.9|118526|118426|122
1632971700000|2021-09-30 03:15:00|118567.9|118467.9|118525|118425|118567.9|118467.9|118522.6|118422.6|90
1632972000000|2021-09-30 03:20:00|118519.4|118419.4|118530.5|118430.5|118559.5|118459.5|118515|118415|142
1632972300000|2021-09-30 03:25:00|118531.4|118431.4|118592.4|118492.4|118599.4|118499.4|118530.5|118430.5|124
1632972600000|2021-09-30 03:30:00|118592.5|118492.5|118594.2|118494.2|118621|118521|118592.1|118492.1|118
1632972900000|2021-09-30 03:35:00|118596|118496|118595.5|118495.5|118596|118496|118576.4|118476.4|95
1632973200000|2021-09-30 03:40:00|118592.9|118492.9|118612.5|118512.5|118615.5|118515.5|118592.7|118492.7|70
1632973500000|2021-09-30 03:45:00|118612|118512|118627.5|118527.5|118636|118536|118596.9|118496.9|145
1632973800000|2021-09-30 03:50:00|118627|118527|118619.9|118519.9|118638.5|118538.5|118595.9|118495.9|143
1632974100000|2021-09-30 03:55:00|118623|118523|118666.2|118566.2|118679.2|118579.2|118623|118523|233
1632974400000|2021-09-30 04:00:00|118665.9|118565.9|118641|118541|118665.9|118565.9|118641|118541|141
1632974700000|2021-09-30 04:05:00|118640.5|118540.5|118678.8|118578.8|118679|118579|118617.4|118517.4|97
1632975000000|2021-09-30 04:10:00|118678.5|118578.5|118651.5|118551.5|118696.1|118596.1|118642.5|118542.5|135
1632975300000|2021-09-30 04:15:00|118651|118551|118674|118574|118674|118574|118642|118542|79
1632975600000|2021-09-30 04:20:00|118675.5|118575.5|118684.4|118584.4|118705.5|118605.5|118665.4|118565.4|110
1632975900000|2021-09-30 04:25:00|118684.9|118584.9|118686.4|118586.4|118701|118601|118655|118555|155
1632976200000|2021-09-30 04:30:00|118685.9|118585.9|118753.6|118653.6|118754.1|118654.1|118685.9|118585.9|150
1632976500000|2021-09-30 04:35:00|118751.2|118651.2|118745.9|118645.9|118751.2|118651.2|118735|118635|48
1632976800000|2021-09-30 04:40:00|118746.4|118646.4|118811.9|118711.9|118812|118712|118746.4|118646.4|157
1632977100000|2021-09-30 04:45:00|118806.9|118706.9|118770.2|118670.2|118806.9|118706.9|118742.4|118642.4|164
1632977400000|2021-09-30 04:50:00|118770.7|118670.7|118734.2|118634.2|118772.2|118672.2|118711.4|118611.4|117
1632977700000|2021-09-30 04:55:00|118733.7|118633.7|118744.9|118644.9|118749.7|118649.7|118712|118612|110
1632978000000|2021-09-30 05:00:00|118745|118645|118653.5|118553.5|118748.2|118648.2|118653.5|118553.5|257
1632978300000|2021-09-30 05:05:00|118654|118554|118647.1|118547.1|118686.7|118586.7|118643.6|118543.6|163
1632978600000|2021-09-30 05:10:00|118646.5|118546.5|118646.9|118546.9|118653.4|118553.4|118632.1|118532.1|166
1632978900000|2021-09-30 05:15:00|118647.4|118547.4|118617.4|118517.4|118649.5|118549.5|118614.7|118514.7|118
1632979200000|2021-09-30 05:20:00|118616.4|118516.4|118651.4|118551.4|118654|118554|118614.1|118514.1|152
1632979500000|2021-09-30 05:25:00|118645|118545|118671.9|118571.9|118674|118574|118626.4|118526.4|180
1632979800000|2021-09-30 05:30:00|118672.9|118572.9|118586.5|118486.5|118679.9|118579.9|118585|118485|213
1632980100000|2021-09-30 05:35:00|118585|118485|118612.5|118512.5|118626|118526|118585|118485|205
1632980400000|2021-09-30 05:40:00|118606.5|118506.5|118635.4|118535.4|118640.5|118540.5|118605|118505|193
1632980700000|2021-09-30 05:45:00|118637.9|118537.9|118683.5|118583.5|118686.1|118586.1|118632.4|118532.4|205
1632981000000|2021-09-30 05:50:00|118682.4|118582.4|118698.6|118598.6|118713|118613|118676.9|118576.9|184
1632981300000|2021-09-30 05:55:00|118695|118595|118690.5|118590.5|118713.5|118613.5|118664.5|118564.5|200
1632981600000|2021-09-30 06:00:00|118685|118585|118685.9|118585.9|118693.5|118593.5|118630.9|118530.9|259
1632981900000|2021-09-30 06:05:00|118685|118585|118600.5|118500.5|118685.9|118585.9|118595.9|118495.9|240
1632982200000|2021-09-30 06:10:00|118593.6|118493.6|118530.5|118430.5|118614|118514|118529|118429|275
1632982500000|2021-09-30 06:15:00|118531.9|118431.9|118496|118396|118546.5|118446.5|118481.9|118381.9|260
1632982800000|2021-09-30 06:20:00|118493.4|118393.4|118485|118385|118513.2|118413.2|118471.6|118371.6|264
1632983100000|2021-09-30 06:25:00|118482.7|118382.7|118531.4|118431.4|118534.2|118434.2|118475|118375|308
1632983400000|2021-09-30 06:30:00|118530.9|118430.9|118561.4|118461.4|118590.9|118490.9|118530.9|118430.9|213
1632983700000|2021-09-30 06:35:00|118561.9|118461.9|118580.5|118480.5|118603.5|118503.5|118558.8|118458.8|84
1632984000000|2021-09-30 06:40:00|118579.4|118479.4|118563.9|118463.9|118579.4|118479.4|118546.4|118446.4|58
1632984300000|2021-09-30 06:45:00|118565.9|118465.9|118563.4|118463.4|118586|118486|118552.9|118452.9|40
1632984600000|2021-09-30 06:50:00|118562.1|118462.1|118562.2|118462.2|118564.5|118464.5|118545.4|118445.4|49
1632984900000|2021-09-30 06:55:00|118556.7|118456.7|118562.5|118462.5|118575|118475|118542.5|118442.5|107
1632985200000|2021-09-30 07:00:00|118562|118462|118610.7|118510.7|118624.5|118524.5|118562|118462|91
1632985500000|2021-09-30 07:05:00|118612|118512|118665.5|118565.5|118674|118574|118605.9|118505.9|166
1632985800000|2021-09-30 07:10:00|118666.2|118566.2|118652|118552|118690.2|118590.2|118642.4|118542.4|84
1632986100000|2021-09-30 07:15:00|118651.5|118551.5|118626|118526|118651.5|118551.5|118625.4|118525.4|72
1632986400000|2021-09-30 07:20:00|118625|118525|118590.4|118490.4|118648.2|118548.2|118590.4|118490.4|81
1632986700000|2021-09-30 07:25:00|118590.9|118490.9|118611|118511|118631|118531|118590.9|118490.9|71
1632987000000|2021-09-30 07:30:00|118610|118510|118610.5|118510.5|118626|118526|118610|118510|37
1632987300000|2021-09-30 07:35:00|118611.4|118511.4|118588|118488|118647.6|118514|118582.9|118440|94
1632987600000|2021-09-30 07:40:00|118588.4|118488.4|118585.3|118485.3|118611.8|118511.8|118578.9|118478.9|71
1632987900000|2021-09-30 07:45:00|118582.4|118482.4|118555|118355|118612.4|118484.9|118510|118355|65
1632988200000|2021-09-30 07:50:00|118554.6|118354.6|118537.7|118437.7|118556|118441.8|118518.6|118354.1|53
1632988500000|2021-09-30 07:55:00|118538.2|118438.2|118529.6|118429.6|118553.6|118453.6|118522|118422|72
1632988800000|2021-09-30 08:00:00|118532.1|118432.1|118557.5|118357.5|118557.5|118435.5|118505.5|118355|70
1632989100000|2021-09-30 08:05:00|118553.5|118353.5|118485|118285|118553.5|118391.2|118434.5|118247.9|153
1632989400000|2021-09-30 08:10:00|118486|118286|118489|118289|118490|118351|118449.5|118279|61
1632989700000|2021-09-30 08:15:00|118490|118290|118574.7|118474.7|118637.5|118499.1|118437.5|118282.5|165
1632990000000|2021-09-30 08:20:00|118574.2|118474.2|118566.3|118466.3|118620.5|118477.6|118561.5|118399|44
1632990300000|2021-09-30 08:25:00|118566|118466|118561.2|118461.2|118574.3|118474.3|118547.5|118447.5|39
1632990600000|2021-09-30 08:30:00|118560.2|118460.2|118578.4|118478.4|118578.4|118478.4|118539.5|118439.5|70
1632990900000|2021-09-30 08:35:00|118578|118478|118590.3|118490.3|118608.4|118508.4|118568.2|118468.2|23
1632991200000|2021-09-30 08:40:00|118591.3|118491.3|118622.7|118522.7|118684.1|118540.1|118591.3|118471.5|34
1632991500000|2021-09-30 08:45:00|118623.2|118523.2|118604|118504|118623.2|118523.2|118593.5|118493.5|50
1632991800000|2021-09-30 08:50:00|118603|118503|118645.1|118545.1|118665|118545.1|118603|118455|46
1632992100000|2021-09-30 08:55:00|118647.5|118547.5|118646.4|118446.4|118653.4|118547.5|118591|118441.5|51
1632992400000|2021-09-30 09:00:00|118641.5|118441.5|118619.5|118419.5|118641.5|118496.5|118555|118365.3|105
1632992700000|2021-09-30 09:05:00|118620|118420|118619.7|118419.7|118623.5|118423.5|118583.3|118383.3|40
1632993000000|2021-09-30 09:10:00|118632|118432|118689|118489|118689|118522.5|118552|118389.7|31
1632993300000|2021-09-30 09:15:00|118688.5|118488.5|118637.5|118537.5|118688.5|118565.5|118630.2|118488|30
1632993600000|2021-09-30 09:20:00|118643.5|118543.5|118610|118510|118643.5|118543.5|118610|118510|17
1632993900000|2021-09-30 09:25:00|118609.5|118509.5|118609.5|118509.5|118620.5|118520.5|118609.5|118509.5|6
1632994200000|2021-09-30 09:30:00|118621|118521|118642|118442|118673.5|118521|118600.1|118392|75
1632994500000|2021-09-30 09:35:00|118643|118443|118640.5|118440.5|118645.5|118501.5|118601.5|118440.5|8
1632994800000|2021-09-30 09:40:00|118637|118437|118602|118502|118649|118517.1|118598.5|118437|13
1632995100000|2021-09-30 09:45:00|118599.5|118499.5|118616.5|118516.5|118624|118524|118599|118499|20
1632995400000|2021-09-30 09:50:00|118618.5|118518.5|118627|118527|118630|118530|118618.5|118518.5|9
1632995700000|2021-09-30 09:55:00|118629.5|118529.5|118627|118527|118629.5|118529.5|118627|118527|2
1632996000000|2021-09-30 10:00:00|118630|118530|118641.5|118541.5|118695.5|118544.5|118629|118491|25
1632996300000|2021-09-30 10:05:00|118641|118541|118644|118544|118644|118544|118639|118539|11
1632996600000|2021-09-30 10:10:00|118644.5|118544.5|118633.5|118533.5|118644.5|118544.5|118633.5|118533.5|24
1632996900000|2021-09-30 10:15:00|118636.5|118536.5|118636.5|118536.5|118636.5|118536.5|118636.5|118536.5|1
1632997200000|2021-09-30 10:20:00|118635.5|118535.5|118639.7|118539.7|118642.7|118542.7|118634.5|118534.5|19
1632997500000|2021-09-30 10:25:00|118641.2|118541.2|118654.7|118554.7|118710.9|118557.7|118640.7|118507.4|22
1632997800000|2021-09-30 10:30:00|118655.7|118555.7|118756.5|118556.5|118756.5|118611.5|118655.2|118555.2|48
1632998100000|2021-09-30 10:35:00|118717|118617|118756.5|118556.5|118758.5|118617|118691.5|118556.5|9
1632998400000|2021-09-30 10:40:00|118761.5|118561.5|118806.7|118606.7|118815.1|118655|118691.5|118551.5|41
1632998700000|2021-09-30 10:45:00|118806.5|118606.5|118730.5|118630.5|118806.5|118646|118705.1|118536.3|48
1632999000000|2021-09-30 10:50:00|118729.6|118629.6|118735.8|118635.8|118742.3|118642.3|118727.9|118627.9|26
1632999300000|2021-09-30 10:55:00|118734.3|118634.3|118710.1|118610.1|118768.1|118634.3|118706|118563.5|22
1632999600000|2021-09-30 11:00:00|118716|118616|118721.5|118621.5|118724.7|118624.7|118710.1|118610.1|11
1632999900000|2021-09-30 11:05:00|118733.5|118633.5|118700.5|118500.5|118761|118633.5|118697.5|118497.5|45
1633000200000|2021-09-30 11:10:00|118703|118503|118701.5|118501.5|118719.2|118566|118636.5|118499.5|19
1633000500000|2021-09-30 11:15:00|118639|118539|118701.5|118501.5|118701.5|118540.5|118639|118501.5|4
1633000800000|2021-09-30 11:20:00|118700.5|118500.5|118700.5|118500.5|118700.5|118562|118662|118500.5|3
1633001100000|2021-09-30 11:25:00|118636|118536|118700.5|118500.5|118700.5|118561|118636|118500.5|4
1633001400000|2021-09-30 11:30:00|118664|118564|118725.1|118525.1|118725.1|118567.1|118664|118523.7|7
1633001700000|2021-09-30 11:35:00|118724.7|118524.7|118672.8|118472.8|118725.1|118568.7|118654.5|118472.8|28
1633002000000|2021-09-30 11:40:00|118672.3|118472.3|118644.3|118444.3|118691.5|118523.5|118621.5|118444.3|31
1633002300000|2021-09-30 11:45:00|118643.8|118443.8|118621.2|118521.2|118644.5|118526.9|118611.2|118440.8|33
1633002600000|2021-09-30 11:50:00|118621.7|118521.7|118672|118472|118680.9|118530|118614.5|118472|21
1633002900000|2021-09-30 11:55:00|118626.9|118526.9|118615.5|118515.5|118626.9|118526.9|118610|118510|12
1633003200000|2021-09-30 12:00:00|118607.5|118507.5|118638.5|118438.5|118660.5|118515.5|118582.1|118426.5|22
1633003500000|2021-09-30 12:05:00|118639.7|118439.7|118592|118392|118640.2|118463.5|118535.5|118388.3|38
1633003800000|2021-09-30 12:10:00|118594.5|118394.5|118639.5|118439.5|118639.5|118478.5|118536.5|118394.5|10
1633004100000|2021-09-30 12:15:00|118579.5|118479.5|118591|118491|118591|118491|118579.5|118479.5|3
1633004400000|2021-09-30 12:20:00|118581.5|118481.5|118667.5|118467.5|118675.1|118496|118581.5|118448.5|19
1633004700000|2021-09-30 12:25:00|118591.5|118491.5|118590|118490|118591.5|118491.5|118590|118490|3
1633005000000|2021-09-30 12:30:00|118574.5|118474.5|118602.5|118402.5|118602.5|118474.5|118552|118375.1|11
1633005300000|2021-09-30 12:35:00|118597.5|118397.5|118583.5|118383.5|118597.5|118397.5|118583.5|118383.5|10
1633005600000|2021-09-30 12:40:00|118584.5|118384.5|118544.4|118344.4|118584.5|118409.7|118499.7|118316|33
1633005900000|2021-09-30 12:45:00|118554.5|118354.5|118537.5|118337.5|118564.5|118381|118481|118321.5|42
1633006200000|2021-09-30 12:50:00|118537|118337|118407|118307|118539.5|118385.6|118407|118298.5|69
1633006500000|2021-09-30 12:55:00|118394|118294|118423.2|118223.2|118471.8|118294|118370|118196|148
1633006800000|2021-09-30 13:00:00|118424.6|118224.6|118546.8|118346.8|118546.8|118400.8|118368|118220.5|78
1633007100000|2021-09-30 13:05:00|118548.8|118348.8|118534.6|118334.6|118556.5|118413.8|118503.3|118332.6|27
1633007400000|2021-09-30 13:10:00|118443.6|118343.6|118438.1|118338.1|118543.4|118375.3|118430|118308.8|40
1633007700000|2021-09-30 13:15:00|118437.6|118337.6|118495.5|118295.5|118513|118360|118426|118290.1|24
1633008000000|2021-09-30 13:20:00|118494.5|118294.5|118499.5|118299.5|118500.5|118357.5|118450|118293.5|20
1633008300000|2021-09-30 13:25:00|118500|118300|118354|118254|118500|118355|118353.5|118253.5|98
1633008600000|2021-09-30 13:30:00|118355|118255|118394|118294|118445.9|118306|118355|118242.6|55
1633008900000|2021-09-30 13:35:00|118394.5|118294.5|118410.5|118310.5|118417|118317|118374|118274|48
1633009200000|2021-09-30 13:40:00|118408|118308|118381.5|118281.5|118408|118308|118296|118196|101
1633009500000|2021-09-30 13:45:00|118380.5|118280.5|118424.5|118324.5|118432.5|118332.5|118380|118280|74
1633009800000|2021-09-30 13:50:00|118422.7|118322.7|118467.5|118367.5|118525|118390|118422.7|118280.8|132
1633010100000|2021-09-30 13:55:00|118468|118368|118529.5|118429.5|118531.4|118431.4|118455.5|118355.5|86
1633010400000|2021-09-30 14:00:00|118530|118430|118555.5|118455.5|118557.5|118457.5|118525.5|118425.5|52
1633010700000|2021-09-30 14:05:00|118557|118457|118523.5|118423.5|118566.5|118466.5|118515.5|118415.5|58
1633011000000|2021-09-30 14:10:00|118523|118423|118489|118389|118524|118424|118478.6|118378.6|107
1633011300000|2021-09-30 14:15:00|118488.5|118388.5|118492.9|118392.9|118516|118416|118488.5|118388.5|38
1633011600000|2021-09-30 14:20:00|118493|118393|118547|118447|118547.5|118447.5|118493|118393|60
1633011900000|2021-09-30 14:25:00|118550|118450|118518|118418|118550.5|118450.5|118480.8|118380.8|52
1633012200000|2021-09-30 14:30:00|118518.5|118418.5|118507|118407|118518.5|118418.5|118507|118407|12
1633012500000|2021-09-30 14:35:00|118506.5|118406.5|118506.5|118406.5|118506.5|118406.5|118506.5|118406.5|1
1633012800000|2021-09-30 14:40:00|118503|118403|118480.5|118380.5|118506.5|118406.5|118480|118380|59
1633013100000|2021-09-30 14:45:00|118481|118381|118478|118378|118488|118388|118474.5|118374.5|36
1633013400000|2021-09-30 14:50:00|118478.5|118378.5|118461.5|118361.5|118484.1|118384.1|118451.5|118351.5|60
1633013700000|2021-09-30 14:55:00|118462|118362|118464.5|118364.5|118464.5|118364.5|118460.5|118360.5|10
1633014000000|2021-09-30 15:00:00|118464.6|118364.6|118464.5|118364.5|118474.5|118374.5|118464|118364|32
1633014300000|2021-09-30 15:05:00|118464|118364|118450|118350|118464|118364|118439.5|118339.5|22
1633014600000|2021-09-30 15:10:00|118449.5|118349.5|118290.5|118190.5|118450|118350|118290.5|118190.5|91
1633014900000|2021-09-30 15:15:00|118289.5|118189.5|118180|118080|118309.5|118189.5|118146.9|118046.9|97
1633015200000|2021-09-30 15:20:00|118180.5|118080.5|118285|118185|118285|118185|118180|118025|76
1633015500000|2021-09-30 15:25:00|118284.5|118184.5|118292.5|118192.5|118300.5|118200.5|118230.5|118130.5|62
1633015800000|2021-09-30 15:30:00|118290.3|118190.3|118407|118307|118407.5|118307.5|118277.5|118177.5|95
1633016100000|2021-09-30 15:35:00|118407.5|118307.5|118438.7|118338.7|118444.5|118344.5|118407|118307|33
1633016400000|2021-09-30 15:40:00|118439.2|118339.2|118473|118373|118473|118373|118439.2|118339.2|17
1633016700000|2021-09-30 15:45:00|118473.5|118373.5|118592.2|118492.2|118596.7|118496.7|118470.7|118370.7|81
1633017000000|2021-09-30 15:50:00|118592.4|118492.4|118523.5|118423.5|118592.4|118492.4|118519|118419|56
1633017300000|2021-09-30 15:55:00|118511.3|118411.3|118565.1|118365.1|118569|118414|118497.5|118348.8|41
1633017600000|2021-09-30 16:00:00|118564.2|118364.2|118565.1|118365.1|118565.1|118365.1|118564.2|118364.2|3
1633018200000|2021-09-30 16:10:00|118527.9|118427.9|118649.3|118449.3|118649.3|118449.3|118527.9|118365.1|20
1633018500000|2021-09-30 16:15:00|118655.7|118455.7|118655.7|118455.7|118655.7|118455.7|118655.7|118455.7|1
1633018800000|2021-09-30 16:20:00|118656.4|118456.4|118645|118445|118656.9|118456.9|118645|118445|6
1633019100000|2021-09-30 16:25:00|118585.9|118485.9|118591.5|118491.5|118594.7|118494.7|118585.9|118485.9|6
1633019400000|2021-09-30 16:30:00|118591.6|118491.6|118655.5|118555.5|118667.5|118567.5|118591.2|118491.2|55
1633019700000|2021-09-30 16:35:00|118654|118554|118646.5|118546.5|118662|118562|118636|118536|26
1633020000000|2021-09-30 16:40:00|118647|118547|118698.9|118498.9|118700.4|118547|118628.5|118478.5|56
1633020300000|2021-09-30 16:45:00|118698.4|118498.4|118654.7|118554.7|118703.5|118573.3|118636.5|118484|68
1633020600000|2021-09-30 16:50:00|118655|118555|118689.5|118489.5|118689.5|118555|118632|118489.5|47
1633020900000|2021-09-30 16:55:00|118689|118489|118690|118490|118695|118495|118689|118489|18
1633021200000|2021-09-30 17:00:00|118652.7|118552.7|118667.3|118467.3|118695|118555|118644|118463.5|60
1633021500000|2021-09-30 17:05:00|118625|118525|118587|118487|118643.5|118543.5|118587|118487|29
1633021800000|2021-09-30 17:10:00|118586.5|118486.5|118592.7|118492.7|118595|118495|118569|118469|28
1633022100000|2021-09-30 17:15:00|118593|118493|118594.5|118494.5|118606|118506|118592.5|118492.5|18
1633022400000|2021-09-30 17:20:00|118595|118495|118657.8|118457.8|118662.3|118509|118594|118457.8|21
1633022700000|2021-09-30 17:25:00|118658.3|118458.3|118659.8|118459.8|118659.8|118459.8|118657.8|118457.8|6
1633023000000|2021-09-30 17:30:00|118659.3|118459.3|118739.5|118539.5|118740|118590.5|118655.2|118457.8|26
1633023300000|2021-09-30 17:35:00|118740|118540|118665|118565|118749.5|118593.7|118664.5|118539.5|38
1633023600000|2021-09-30 17:40:00|118664.5|118564.5|118674|118574|118675|118575|118664.5|118564.5|12
1633023900000|2021-09-30 17:45:00|118672|118572|118659|118559|118672|118572|118633.5|118533.5|26
1633024200000|2021-09-30 17:50:00|118657.5|118557.5|118654|118554|118657.5|118557.5|118653.5|118553.5|10
1633024800000|2021-09-30 18:00:00|118651.5|118551.5|118614.5|118514.5|118651.5|118551.5|118614.5|118514.5|17
1633025100000|2021-09-30 18:05:00|118615|118515|118610|118510|118615|118515|118609.4|118509.4|12
1633025400000|2021-09-30 18:10:00|118610.5|118510.5|118580|118480|118610.5|118510.5|118576.5|118476.5|15
1633025700000|2021-09-30 18:15:00|118581|118481|118680|118480|118680|118509|118581|118458.5|58
1633026000000|2021-09-30 18:20:00|118680.5|118480.5|118670|118470|118680.5|118480.5|118670|118470|14
1633026300000|2021-09-30 18:25:00|118669|118469|118620|118520|118673.5|118530|118619.5|118469|24
1633026600000|2021-09-30 18:30:00|118619|118519|118650.8|118450.8|118658.5|118520|118608|118446.5|44
1633027200000|2021-09-30 18:40:00|118555.5|118455.5|118544.5|118344.5|118588.8|118455.5|118540.5|118340.5|28
1633027500000|2021-09-30 18:45:00|118544.8|118344.8|118545.1|118345.1|118545.1|118345.1|118525.5|118325.5|20
1633027800000|2021-09-30 18:50:00|118545.5|118345.5|118550|118350|118550.5|118350.5|118545.1|118345.1|23
1633028100000|2021-09-30 18:55:00|118549.5|118349.5|118540.5|118340.5|118549.5|118349.5|118540|118340|10
1633028400000|2021-09-30 19:00:00|118540|118340|118516|118416|118540|118417|118493|118340|17
1633028700000|2021-09-30 19:05:00|118566.5|118366.5|118574.6|118374.6|118575.9|118375.9|118555|118355|20
1633029000000|2021-09-30 19:10:00|118577.7|118377.7|118569.8|118369.8|118577.7|118377.7|118569.8|118369.8|16
1633029300000|2021-09-30 19:15:00|118569.3|118369.3|118560.5|118360.5|118569.3|118369.3|118560|118360|16
1633029600000|2021-09-30 19:20:00|118560|118360|118565|118365|118566|118366|118560|118360|14
1633029900000|2021-09-30 19:25:00|118565.5|118365.5|118582.4|118382.4|118590.1|118390.1|118565.5|118365.5|19
1633030200000|2021-09-30 19:30:00|118591|118391|118595|118395|118595.5|118395.5|118591|118391|17
1633030500000|2021-09-30 19:35:00|118594.5|118394.5|118499|118399|118595.5|118406.1|118499|118377.5|33
1633030800000|2021-09-30 19:40:00|118499.5|118399.5|118507|118407|118507|118407|118499.5|118399.5|12
1633031100000|2021-09-30 19:45:00|118506.5|118406.5|118563.4|118363.4|118563.4|118437.5|118497|118363.4|39
1633031400000|2021-09-30 19:50:00|118580.1|118380.1|118593.4|118393.4|118602.5|118436.5|118511|118379.4|29
1633046400000|2021-10-01 00:00:00|118602.5|118267.5|118629.5|118429.5|118687.4|118468.5|118569.1|118267.5|215
1633046700000|2021-10-01 00:05:00|118619.5|118419.5|118667.4|118467.4|118678.5|118478.5|118613|118413|302
1633047000000|2021-10-01 00:10:00|118665.9|118465.9|118647.5|118547.5|118697.4|118561.8|118617.9|118458.5|303
1633047300000|2021-10-01 00:15:00|118644.4|118544.4|118715.9|118615.9|118749.5|118649.5|118621.2|118521.2|411
1633047600000|2021-10-01 00:20:00|118716.4|118616.4|118711.1|118611.1|118758.5|118658.5|118703.2|118603.2|318
1633047900000|2021-10-01 00:25:00|118711.2|118611.2|118788.5|118688.5|118808.7|118708.7|118711.2|118611.2|295
1633048200000|2021-10-01 00:30:00|118788|118688|118816.5|118716.5|118828.2|118728.2|118755.9|118655.9|385
1633048500000|2021-10-01 00:35:00|118815.9|118715.9|118813.5|118713.5|118844.5|118744.5|118804.1|118704.1|358
1633048800000|2021-10-01 00:40:00|118813.9|118713.9|118830.9|118730.9|118843.1|118743.1|118792.4|118692.4|290
1633049100000|2021-10-01 00:45:00|118831.5|118731.5|118867.2|118767.2|118886.9|118786.9|118831.5|118731.5|355
1633049400000|2021-10-01 00:50:00|118870.7|118770.7|118877|118777|118923.7|118823.7|118870.7|118770.7|363
1633049700000|2021-10-01 00:55:00|118876.1|118776.1|118881.2|118781.2|118912.1|118812.1|118841.5|118741.5|292
1633050000000|2021-10-01 01:00:00|118876.1|118776.1|118899.2|118799.2|118927.4|118827.4|118850.5|118750.5|292
1633050300000|2021-10-01 01:05:00|118900|118800|118903.1|118803.1|118906.4|118806.4|118845|118745|352
1633050600000|2021-10-01 01:10:00|118902.7|118802.7|118924.1|118824.1|118925.5|118825.5|118855.5|118755.5|353
1633050900000|2021-10-01 01:15:00|118923.5|118823.5|118929.1|118829.1|118929.3|118829.3|118879.4|118779.4|317
1633051200000|2021-10-01 01:20:00|118926.1|118826.1|118859.9|118759.9|118928|118828|118859.9|118759.9|216
1633051500000|2021-10-01 01:25:00|118860.5|118760.5|118855.5|118755.5|118867.5|118767.5|118807.4|118707.4|320
1633051800000|2021-10-01 01:30:00|118856.5|118756.5|118867.5|118767.5|118879.5|118779.5|118846.5|118746.5|260
1633052100000|2021-10-01 01:35:00|118863.5|118763.5|118900.9|118800.9|118915.5|118815.5|118859.5|118759.5|253
1633052400000|2021-10-01 01:40:00|118901|118801|118838.9|118738.9|118921|118821|118838.9|118738.9|309
1633052700000|2021-10-01 01:45:00|118838.5|118738.5|118849.7|118749.7|118869.2|118769.2|118804.1|118704.1|333
1633053000000|2021-10-01 01:50:00|118849.4|118749.4|118843.5|118743.5|118867.2|118767.2|118826.5|118726.5|225
1633053300000|2021-10-01 01:55:00|118844|118744|118831.5|118731.5|118859.5|118759.5|118808.5|118708.5|186
1633053600000|2021-10-01 02:00:00|118829.5|118729.5|118851.6|118751.6|118855|118755|118787.5|118687.5|220
1633053900000|2021-10-01 02:05:00|118853.5|118753.5|118887.7|118787.7|118890.1|118790.1|118850.9|118750.9|145
1633054200000|2021-10-01 02:10:00|118887.2|118787.2|118861.2|118761.2|118887.5|118787.5|118851.9|118751.9|195
1633054500000|2021-10-01 02:15:00|118862.7|118762.7|118894.5|118794.5|118902|118802|118841.9|118741.9|177
1633054800000|2021-10-01 02:20:00|118895|118795|118873.4|118773.4|118895|118795|118845.4|118745.4|158
1633055100000|2021-10-01 02:25:00|118871|118771|118838.7|118738.7|118871|118771|118832.6|118732.6|160
1633055400000|2021-10-01 02:30:00|118838|118738|118853.5|118753.5|118875.1|118775.1|118836.5|118736.5|228
1633055700000|2021-10-01 02:35:00|118855|118755|118859.9|118759.9|118870|118770|118849.4|118749.4|165
1633056000000|2021-10-01 02:40:00|118860.7|118760.7|118884.5|118784.5|118891|118791|118859|118759|161
1633056300000|2021-10-01 02:45:00|118884.2|118784.2|118906.2|118806.2|118916.7|118816.7|118877.4|118777.4|119
1633056600000|2021-10-01 02:50:00|118901.1|118801.1|118879.7|118779.7|118918.7|118818.7|118878.5|118778.5|235
1633056900000|2021-10-01 02:55:00|118880.2|118780.2|118857.4|118757.4|118895|118795|118856.4|118756.4|205
1633057200000|2021-10-01 03:00:00|118855.9|118755.9|118848.4|118748.4|118873.5|118773.5|118843.5|118743.5|147
1633057500000|2021-10-01 03:05:00|118849.2|118749.2|118858.5|118758.5|118865|118765|118837.5|118737.5|96
1633057800000|2021-10-01 03:10:00|118857.6|118757.6|118849.5|118749.5|118863.1|118763.1|118828.9|118728.9|132
1633058100000|2021-10-01 03:15:00|118853.5|118753.5|118869.9|118769.9|118879.9|118779.9|118845|118745|103
1633058400000|2021-10-01 03:20:00|118872.5|118772.5|118844.5|118744.5|118894.5|118794.5|118840.1|118740.1|135
1633058700000|2021-10-01 03:25:00|118845.4|118745.4|118861|118761|118865.5|118765.5|118840.1|118740.1|84
1633059000000|2021-10-01 03:30:00|118862|118762|118866.4|118766.4|118867.4|118767.4|118850.9|118750.9|129
1633059300000|2021-10-01 03:35:00|118873.5|118773.5|118895|118795|118895.9|118795.9|118863.9|118763.9|133
1633059600000|2021-10-01 03:40:00|118895.4|118795.4|118902|118802|118914.1|118814.1|118890.4|118790.4|123
1633059900000|2021-10-01 03:45:00|118904.1|118804.1|118926.9|118826.9|118935|118835|118870.5|118770.5|99
1633060200000|2021-10-01 03:50:00|118929.9|118829.9|118936.4|118836.4|118945|118845|118929.9|118829.9|174
1633060500000|2021-10-01 03:55:00|118939.9|118839.9|118920.6|118820.6|118943|118843|118911.9|118811.9|94
1633060800000|2021-10-01 04:00:00|118919.5|118819.5|118890.9|118790.9|118923.9|118823.9|118885|118785|170
1633061100000|2021-10-01 04:05:00|118891.7|118791.7|118915.5|118815.5|118922.5|118822.5|118885.5|118785.5|69
1633061400000|2021-10-01 04:10:00|118917.5|118817.5|118922|118822|118926.1|118826.1|118912.5|118812.5|69
1633061700000|2021-10-01 04:15:00|118923.9|118823.9|118930.5|118830.5|118931.5|118831.5|118910.5|118810.5|104
1633062000000|2021-10-01 04:20:00|118924|118824|118914.9|118814.9|118936.1|118836.1|118914.7|118814.7|137
1633062300000|2021-10-01 04:25:00|118914.7|118814.7|118936.9|118836.9|118939.1|118839.1|118913.5|118813.5|167
1633062600000|2021-10-01 04:30:00|118934.9|118834.9|118940|118840|118958.9|118858.9|118933.9|118833.9|120
1633062900000|2021-10-01 04:35:00|118941|118841|118956.1|118856.1|118962.7|118862.7|118941|118841|64
1633063200000|2021-10-01 04:40:00|118956.4|118856.4|118957.9|118857.9|118965|118865|118929.6|118829.6|89
1633063500000|2021-10-01 04:45:00|118958.2|118858.2|118973.5|118873.5|118994.4|118894.4|118954.1|118854.1|171
1633063800000|2021-10-01 04:50:00|118974.5|118874.5|118992.5|118892.5|119000|118900|118973|118873|124
1633064100000|2021-10-01 04:55:00|118991.5|118891.5|118975|118875|118995|118895|118960|118860|84
1633064400000|2021-10-01 05:00:00|118971.5|118871.5|118977|118877|118981.9|118881.9|118965.4|118865.4|137
1633064700000|2021-10-01 05:05:00|118978.9|118878.9|118975|118875|119013|118913|118972.2|118872.2|214
1633065000000|2021-10-01 05:10:00|118975.4|118875.4|118963.5|118863.5|118975.5|118875.5|118945.5|118845.5|139
1633065300000|2021-10-01 05:15:00|118964.4|118864.4|118931.5|118831.5|118974.1|118874.1|118925|118825|196
1633065600000|2021-10-01 05:20:00|118930|118830|118943|118843|118952.5|118852.5|118922|118822|77
1633065900000|2021-10-01 05:25:00|118944.5|118844.5|118970|118870|118978|118878|118927.5|118827.5|116
1633066200000|2021-10-01 05:30:00|118968.5|118868.5|118936.5|118836.5|118970|118870|118921.2|118821.2|190
1633066500000|2021-10-01 05:35:00|118937|118837|118836.5|118736.5|118944|118844|118833.5|118733.5|317
1633066800000|2021-10-01 05:40:00|118838.5|118738.5|118813.5|118713.5|118842|118742|118755.5|118655.5|296
1633067100000|2021-10-01 05:45:00|118811.9|118711.9|118843|118743|118858|118758|118810.9|118710.9|182
1633067400000|2021-10-01 05:50:00|118841.5|118741.5|118832.5|118732.5|118849.5|118749.5|118788|118688|209
1633067700000|2021-10-01 05:55:00|118833.5|118733.5|118752.5|118652.5|118852.5|118752.5|118752.5|118652.5|233
1633068000000|2021-10-01 06:00:00|118755.5|118655.5|118762.2|118662.2|118775|118675|118700.3|118600.3|317
1633068300000|2021-10-01 06:05:00|118761.7|118661.7|118797.9|118697.9|118802.7|118702.7|118726.9|118626.9|288
1633068600000|2021-10-01 06:10:00|118798.5|118698.5|118810|118710|118825.9|118725.9|118763.9|118663.9|353
1633068900000|2021-10-01 06:15:00|118814.5|118714.5|118847.2|118747.2|118881.9|118781.9|118812.7|118712.7|438
1633069200000|2021-10-01 06:20:00|118847.7|118747.7|118835|118735|118898.4|118798.4|118835|118735|342
1633069500000|2021-10-01 06:25:00|118836.5|118736.5|118928.8|118828.8|118932.9|118832.9|118826.5|118726.5|303
1633069800000|2021-10-01 06:30:00|118929.1|118829.1|118952.4|118852.4|119039.2|118897.5|118925.1|118813|201
1633070100000|2021-10-01 06:35:00|118952.8|118852.8|118935.9|118835.9|118954.4|118854.4|118915|118815|33
1633070400000|2021-10-01 06:40:00|118936.7|118836.7|118947.9|118847.9|118968.9|118868.9|118925|118825|73
1633070700000|2021-10-01 06:45:00|118950.9|118850.9|118957.9|118857.9|118971.8|118871.8|118950.9|118850.9|52
1633071000000|2021-10-01 06:50:00|118957.1|118857.1|118925|118825|118961.7|118861.7|118925|118825|85
1633071300000|2021-10-01 06:55:00|118923.1|118823.1|118880.4|118780.4|118923.8|118823.8|118865|118765|125
1633071600000|2021-10-01 07:00:00|118880.2|118780.2|118871.2|118771.2|118883.1|118783.1|118821.2|118721.2|145
1633071900000|2021-10-01 07:05:00|118868.4|118768.4|118855.3|118755.3|118882.8|118782.8|118845.5|118745.5|111
1633072200000|2021-10-01 07:10:00|118855.6|118755.6|118871|118771|118886|118786|118851.4|118751.4|127
1633072500000|2021-10-01 07:15:00|118870.1|118770.1|118833.1|118733.1|118884.5|118784.5|118833.1|118733.1|182
1633072800000|2021-10-01 07:20:00|118834.9|118734.9|118777.2|118677.2|118849.7|118749.7|118775.3|118675.3|60
1633073100000|2021-10-01 07:25:00|118774.2|118674.2|118701.2|118601.2|118776.5|118676.5|118701.2|118601.2|61
1633073400000|2021-10-01 07:30:00|118696.1|118596.1|118778.6|118678.6|118853.6|118680|118691.2|118591.2|153
1633073700000|2021-10-01 07:35:00|118777.1|118677.1|118763.6|118663.6|118780|118680|118739.9|118639.9|64
1633074000000|2021-10-01 07:40:00|118762.6|118662.6|118762.9|118662.9|118787|118687|118747.1|118647.1|81
1633074300000|2021-10-01 07:45:00|118764.9|118664.9|118751.5|118651.5|118791.4|118691.4|118730|118630|104
1633074600000|2021-10-01 07:50:00|118749.5|118649.5|118760.5|118560.5|118869.6|118684.5|118713.5|118560|101
1633074900000|2021-10-01 07:55:00|118757.1|118557.1|118709.5|118609.5|118763.4|118630|118680|118552.1|101
1633075200000|2021-10-01 08:00:00|118708|118608|118816.4|118616.4|118816.9|118677.9|118703.5|118567.5|44
1633075500000|2021-10-01 08:05:00|118816.1|118616.1|118844|118644|118848.6|118710.1|118776.3|118615.1|61
1633075800000|2021-10-01 08:10:00|118843.5|118643.5|118839|118639|118843.5|118700.5|118800.5|118635.1|12
1633076100000|2021-10-01 08:15:00|118839.5|118639.5|118831.9|118731.9|118845.5|118731.9|118801.5|118639.5|15
1633076400000|2021-10-01 08:20:00|118832.4|118732.4|118829.5|118729.5|118884.7|118733.2|118829.5|118680|11
1633076700000|2021-10-01 08:25:00|118825.1|118725.1|118825.1|118725.1|118828.7|118728.7|118820.5|118720.5|8
1633077000000|2021-10-01 08:30:00|118824.3|118724.3|118780.1|118680.1|118824.3|118724.3|118749.3|118566.3|93
1633077300000|2021-10-01 08:35:00|118774.4|118674.4|118779.5|118679.5|118780.1|118680.1|118767.4|118667.4|17
1633077600000|2021-10-01 08:40:00|118779.9|118679.9|118744|118644|118779.9|118679.9|118720.4|118620.4|81
1633077900000|2021-10-01 08:45:00|118739.7|118639.7|118752.7|118652.7|118778.3|118678.3|118739.7|118639.7|42
1633078200000|2021-10-01 08:50:00|118741.5|118641.5|118764|118664|118784.1|118684.1|118740|118640|42
1633078500000|2021-10-01 08:55:00|118761.5|118661.5|118825.9|118625.9|118832.2|118661.5|118746.5|118609.5|17
1633078800000|2021-10-01 09:00:00|118830.5|118630.5|118779.5|118679.5|118830.5|118690.1|118777|118628.9|14
1633079100000|2021-10-01 09:05:00|118826|118626|118826|118626|118826|118665|118765|118618.4|9
1633079400000|2021-10-01 09:10:00|118763|118663|118780|118680|118852.6|118694|118757.9|118604.4|49
1633079700000|2021-10-01 09:15:00|118782|118682|118736.8|118536.8|118783.7|118683|118722.5|118522.5|25
1633080000000|2021-10-01 09:20:00|118737.3|118537.3|118747|118647|118814.9|118654|118705|118535.8|67
1633080300000|2021-10-01 09:25:00|118747.5|118647.5|118752|118652|118752|118652|118740.5|118640.5|12
1633080600000|2021-10-01 09:30:00|118746|118646|118691.5|118591.5|118758.5|118648.5|118688.5|118499.5|69
1633080900000|2021-10-01 09:35:00|118694|118594|118747|118647|118758.5|118654|118694|118556|46
1633081200000|2021-10-01 09:40:00|118748.5|118648.5|118751.5|118651.5|118751.5|118651.5|118744|118644|14
1633081500000|2021-10-01 09:45:00|118742|118642|118716.5|118616.5|118742|118642|118708|118608|26
1633081800000|2021-10-01 09:50:00|118719.5|118619.5|118732.5|118632.5|118739|118639|118716.5|118616.5|10
1633082100000|2021-10-01 09:55:00|118733|118633|118745|118645|118758.5|118658.5|118727.5|118627.5|47
1633082400000|2021-10-01 10:00:00|118742|118642|118765.8|118665.8|118774.5|118674.5|118742|118642|31
1633082700000|2021-10-01 10:05:00|118751.3|118651.3|118733.4|118633.4|118763.4|118663.4|118711|118611|72
1633083000000|2021-10-01 10:10:00|118725|118625|118699.5|118599.5|118733.4|118633.4|118699.5|118599.5|18
1633083300000|2021-10-01 10:15:00|118694.5|118594.5|118684.5|118584.5|118695|118595|118684.5|118584.5|7
1633083600000|2021-10-01 10:20:00|118678.5|118578.5|118689.5|118589.5|118694.5|118594.5|118678|118578|8
1633083900000|2021-10-01 10:25:00|118685|118585|118671.5|118571.5|118685|118585|118667|118567|11
1633084200000|2021-10-01 10:30:00|118671|118571|118654.7|118454.7|118703|118571|118637.5|118453|47
1633084500000|2021-10-01 10:35:00|118639.7|118439.7|118671.4|118471.4|118699|118499|118633.8|118433.8|54
1633084800000|2021-10-01 10:40:00|118670.9|118470.9|118638.6|118538.6|118693.7|118540.5|118616.4|118470.9|32
1633085100000|2021-10-01 10:45:00|118640.3|118540.3|118695.6|118495.6|118699.3|118562|118640.3|118491.3|12
1633085400000|2021-10-01 10:50:00|118695.1|118495.1|118642.5|118542.5|118695.1|118542.5|118630.1|118495.1|6
1633085700000|2021-10-01 10:55:00|118643|118543|118635.1|118535.1|118693.5|118543|118630.1|118492.5|17
1633086000000|2021-10-01 11:00:00|118628.3|118528.3|118638.1|118438.1|118662.5|118535.1|118595.1|118431.5|38
1633086300000|2021-10-01 11:05:00|118641.6|118441.6|118628.7|118428.7|118680.1|118524.9|118517.2|118375.1|67
1633086600000|2021-10-01 11:10:00|118626.7|118426.7|118605.9|118405.9|118636|118469.4|118561.5|118405.9|19
1633086900000|2021-10-01 11:15:00|118565.1|118465.1|118626|118426|118633.5|118476.5|118540.1|118406.5|45
1633087200000|2021-10-01 11:20:00|118557.3|118457.3|118484.9|118384.9|118595.9|118457.5|118482.9|118346.5|43
1633087500000|2021-10-01 11:25:00|118542.2|118342.2|118521.8|118321.8|118547|118377.5|118477|118309.3|90
1633087800000|2021-10-01 11:30:00|118522.1|118322.1|118450|118250|118522.1|118322.1|118389.3|118248.5|85
1633088100000|2021-10-01 11:35:00|118450.5|118250.5|118453|118253|118463.5|118310.1|118385.1|118234.5|59
1633088400000|2021-10-01 11:40:00|118411.5|118311.5|118392.5|118292.5|118458.5|118311.5|118382.5|118244.7|54
1633088700000|2021-10-01 11:45:00|118391.5|118291.5|118393.2|118293.2|118441.5|118304.9|118385.5|118231|26
1633089000000|2021-10-01 11:50:00|118396.7|118296.7|118371.7|118271.7|118455.9|118305|118360.1|118222.2|47
1633089300000|2021-10-01 11:55:00|118376.9|118276.9|118431.5|118231.5|118431.5|118281.7|118367|118231.5|17
1633089600000|2021-10-01 12:00:00|118421.2|118221.2|118434.7|118234.7|118435.1|118296.4|118357.5|118217.5|15
1633089900000|2021-10-01 12:05:00|118373.7|118273.7|118395.1|118195.1|118434.7|118273.7|118337.5|118160.2|52
1633090200000|2021-10-01 12:10:00|118355.9|118255.9|118394|118194|118395.1|118255.9|118351|118187.2|15
1633090500000|2021-10-01 12:15:00|118334|118234|118344|118244|118344|118244|118334|118234|2
1633090800000|2021-10-01 12:20:00|118346|118246|118393.5|118193.5|118400|118261.5|118336|118193.5|20
1633091100000|2021-10-01 12:25:00|118393|118193|118352|118252|118393.5|118252|118335|118193|11
1633091400000|2021-10-01 12:30:00|118352.5|118252.5|118349|118249|118370.1|118270.1|118340.5|118240.5|16
1633091700000|2021-10-01 12:35:00|118341|118241|118390.1|118290.1|118418|118294.9|118341|118218|17
1633092000000|2021-10-01 12:40:00|118394.7|118294.7|118386.8|118286.8|118394.7|118294.7|118386.8|118286.8|7
1633092300000|2021-10-01 12:45:00|118383|118283|118386.8|118286.8|118386.8|118286.8|118383|118283|4
1633092600000|2021-10-01 12:50:00|118382|118282|118414|118214|118414|118291.4|118369|118211|19
1633092900000|2021-10-01 12:55:00|118376.5|118276.5|118367.5|118267.5|118431.1|118289.1|118366|118227.1|26
1633093200000|2021-10-01 13:00:00|118367|118267|118363.2|118263.2|118382.5|118282.5|118363.2|118263.2|17
1633093500000|2021-10-01 13:05:00|118358.2|118258.2|118347.8|118247.8|118362.7|118262.7|118341.6|118241.6|17
1633093800000|2021-10-01 13:10:00|118350.5|118250.5|118361|118261|118368.3|118268.3|118350.5|118250.5|8
1633094100000|2021-10-01 13:15:00|118354.5|118254.5|118320.5|118220.5|118357|118257|118316.3|118216.3|16
1633094400000|2021-10-01 13:20:00|118308|118208|118322.1|118222.1|118345|118245|118307.3|118207.3|24
1633094700000|2021-10-01 13:25:00|118324|118224|118284|118184|118328.4|118228.4|118275.5|118175.5|53
1633095000000|2021-10-01 13:30:00|118284.5|118184.5|118266|118166|118284.5|118184.5|118249.5|118149.5|36
1633095300000|2021-10-01 13:35:00|118280.9|118180.9|118327.5|118227.5|118327.5|118227.5|118280.9|118180.9|10
1633095600000|2021-10-01 13:40:00|118328.5|118228.5|118325|118225|118333|118233|118287.5|118187.5|36
1633095900000|2021-10-01 13:45:00|118324.5|118224.5|118313|118213|118324.5|118224.5|118313|118213|18
1633096200000|2021-10-01 13:50:00|118308.1|118208.1|118328|118228|118362.7|118262.7|118307.5|118207.5|71
1633096500000|2021-10-01 13:55:00|118329|118229|118335.5|118235.5|118337|118237|118329|118229|12
1633096800000|2021-10-01 14:00:00|118337|118237|118355|118255|118356.5|118256.5|118325|118225|76
1633097100000|2021-10-01 14:05:00|118359|118259|118385.5|118285.5|118389.5|118289.5|118335.5|118235.5|72
1633097400000|2021-10-01 14:10:00|118384|118284|118328.5|118228.5|118421.5|118321.5|118327|118227|102
1633097700000|2021-10-01 14:15:00|118329|118229|118396.5|118296.5|118411|118296.5|118329|118194.3|128
1633098000000|2021-10-01 14:20:00|118395.5|118295.5|118476|118376|118495.5|118395.5|118378|118278|137
1633098300000|2021-10-01 14:25:00|118476.5|118376.5|118425|118325|118480.5|118380.5|118420.5|118320.5|81
1633098600000|2021-10-01 14:30:00|118425.5|118325.5|118439|118339|118469.5|118369.5|118425.5|118325.5|51
1633098900000|2021-10-01 14:35:00|118439.5|118339.5|118430|118330|118439.5|118339.5|118427.5|118327.5|21
1633099200000|2021-10-01 14:40:00|118428.5|118328.5|118505.3|118405.3|118505.9|118405.9|118420.2|118320.2|75
1633099500000|2021-10-01 14:45:00|118505.2|118405.2|118467.5|118367.5|118521.5|118421.5|118465|118365|66
1633099800000|2021-10-01 14:50:00|118468|118368|118503.5|118403.5|118508.5|118408.5|118464|118364|30
1633100100000|2021-10-01 14:55:00|118504|118404|118510|118310|118524|118404.5|118439.3|118296.4|61
1633100400000|2021-10-01 15:00:00|118509.5|118309.5|118472.5|118372.5|118509.5|118379|118445.8|118304.6|44
1633100700000|2021-10-01 15:05:00|118473|118373|118482.5|118382.5|118484.5|118384.5|118473|118373|14
1633101000000|2021-10-01 15:10:00|118483|118383|118450.5|118350.5|118483.5|118383.5|118439|118339|26
1633101300000|2021-10-01 15:15:00|118451|118351|118463.1|118263.1|118463.6|118361.5|118408.1|118262.1|65
1633101600000|2021-10-01 15:20:00|118457.6|118257.6|118471|118271|118472.3|118272.3|118457.6|118257.6|30
1633101900000|2021-10-01 15:25:00|118473|118273|118422.5|118322.5|118473|118323|118354.5|118210.6|57
1633102200000|2021-10-01 15:30:00|118422|118322|118421.3|118221.3|118472.3|118323|118349.5|118214.1|62
1633102500000|2021-10-01 15:35:00|118420.4|118220.4|118246.5|118146.5|118441.4|118281.9|118234.5|118087|124
1633102800000|2021-10-01 15:40:00|118247.5|118147.5|118207|118107|118261.9|118161.9|118204.5|118104.5|89
1633103100000|2021-10-01 15:45:00|118208|118108|118165.5|118065.5|118213|118113|118136.5|117984.3|53
1633103400000|2021-10-01 15:50:00|118167|118067|118216|118116|118277.3|118119.5|118167|118032.3|45
1633103700000|2021-10-01 15:55:00|118216.5|118116.5|118228|118128|118228|118128|118214|118114|33
1633104000000|2021-10-01 16:00:00|118227.5|118127.5|118220.6|118120.6|118228|118128|118216|118116|31
1633104300000|2021-10-01 16:05:00|118217.4|118117.4|118240.6|118040.6|118240.6|118117.4|118186.1|118035.1|24
1633104600000|2021-10-01 16:10:00|118240.9|118040.9|118244.4|118044.4|118246.1|118108.8|118198.7|118040.6|13
1633104900000|2021-10-01 16:15:00|118245.9|118045.9|118270.8|118070.8|118271.4|118071.4|118245.9|118045.9|8
1633105200000|2021-10-01 16:20:00|118271.4|118071.4|118268.4|118068.4|118273.2|118073.2|118266.5|118066.5|25
1633105500000|2021-10-01 16:25:00|118264.3|118064.3|118260|118060|118264.3|118110.8|118207.4|118058.4|22
1633105800000|2021-10-01 16:30:00|118260.3|118060.3|118260|118060|118265.5|118065.5|118259.5|118059.5|19
1633106100000|2021-10-01 16:35:00|118260.5|118060.5|118261.5|118061.5|118270.5|118070.5|118260|118060|11
1633106400000|2021-10-01 16:40:00|118262|118062|118261.5|118061.5|118264|118064|118261.5|118061.5|4
1633106700000|2021-10-01 16:45:00|118262|118062|118163|118063|118262|118104.5|118155|118055|29
1633107000000|2021-10-01 16:50:00|118160.5|118060.5|118213.5|118013.5|118224|118090|118130.7|118013|69
1633107300000|2021-10-01 16:55:00|118214|118014|118196.7|117996.7|118214.5|118040.9|118101|117951.5|70
1633107600000|2021-10-01 17:00:00|118197.2|117997.2|118227.9|118027.9|118236.5|118036.5|118197.2|117997.2|25
1633107900000|2021-10-01 17:05:00|118228.4|118028.4|118227.6|118027.6|118229.4|118029.4|118227.6|118027.6|4
1633108200000|2021-10-01 17:10:00|118227.1|118027.1|118176.7|117976.7|118227.6|118053.1|118153.1|117976.7|15
1633108500000|2021-10-01 17:15:00|118176.8|117976.8|118190.1|117990.1|118194|118048.5|118146|117976.8|16
1633108800000|2021-10-01 17:20:00|118180.9|117980.9|118105.9|118005.9|118184.5|118007.8|118105.9|117980.9|10
1633109100000|2021-10-01 17:25:00|118106.3|118006.3|118077.5|117977.5|118130.5|118007.3|118060.9|117925|67
1633109400000|2021-10-01 17:30:00|118078|117978|118194.2|117994.2|118202|118037.8|118076.5|117957|54
1633109700000|2021-10-01 17:35:00|118185.6|117985.6|118180.3|117980.3|118186.3|118038.8|118135.3|117975.8|44
1633110000000|2021-10-01 17:40:00|118175.8|117975.8|118165.6|117965.6|118181|117981|118165.6|117965.6|32
1633110900000|2021-10-01 17:55:00|118174.2|117974.2|118169.3|117969.3|118174.2|117974.2|118165.8|117965.8|6
1633111200000|2021-10-01 18:00:00|118169.8|117969.8|118168.8|117968.8|118169.8|117969.8|118167.8|117967.8|4
1633111500000|2021-10-01 18:05:00|118167.3|117967.3|118165.6|117965.6|118187.6|117987.6|118165.6|117965.6|23
1633111800000|2021-10-01 18:10:00|118165.7|117965.7|118168.2|117968.2|118169.2|117969.2|118165.7|117965.7|13
1633112100000|2021-10-01 18:15:00|118167.2|117967.2|118167.2|117967.2|118167.2|117967.2|118167.2|117967.2|1
1633112400000|2021-10-01 18:20:00|118168.2|117968.2|118168.2|117968.2|118168.2|117968.2|118168.2|117968.2|1
1633113000000|2021-10-01 18:30:00|118171|117971|118168.2|117968.2|118171|117971|118168.2|117968.2|4
1633113300000|2021-10-01 18:35:00|118165.7|117965.7|118165.4|117965.4|118168.7|117968.7|118162.4|117962.4|14
1633113600000|2021-10-01 18:40:00|118165.6|117965.6|118167.7|117967.7|118167.7|117967.7|118165.6|117965.6|6
1633113900000|2021-10-01 18:45:00|118168.2|117968.2|118166.7|117966.7|118169.7|117969.7|118165.6|117965.6|17
1633114200000|2021-10-01 18:50:00|118166.2|117966.2|118173|117973|118173|117973|118163.5|117963.5|27
1633114500000|2021-10-01 18:55:00|118172.5|117972.5|118171.2|117971.2|118172.5|117972.5|118171.2|117971.2|4
1633114800000|2021-10-01 19:00:00|118171.3|117971.3|118174.5|117974.5|118183.1|117983.1|118171.3|117971.3|8
1633115100000|2021-10-01 19:05:00|118173.5|117973.5|118166.5|117966.5|118173.5|117973.5|118164.5|117964.5|15
1633115400000|2021-10-01 19:10:00|118168|117968|118157.5|117957.5|118172.5|117972.5|118157|117957|25
1633115700000|2021-10-01 19:15:00|118157|117957|118106|118006|118158|118006|118106|117949|37
1633116000000|2021-10-01 19:20:00|118106.5|118006.5|118101.5|118001.5|118107|118007|118100|118000|22
1633116300000|2021-10-01 19:25:00|118103|118003|118100.5|118000.5|118103|118003|118082.5|117982.5|63
1633116600000|2021-10-01 19:30:00|118101|118001|118159.5|117959.5|118170|118043.2|118101|117947|49
1633116900000|2021-10-01 19:35:00|118162|117962|118218.5|118018.5|118218.5|118043|118123|117948.5|38
1633117200000|2021-10-01 19:40:00|118227.5|118027.5|118228.5|118028.5|118228.5|118028.5|118227.5|118027.5|4
1633117500000|2021-10-01 19:45:00|118201.7|118001.7|118191.7|117991.7|118228|118028|118191.7|117991.7|4
1633117800000|2021-10-01 19:50:00|118207.5|118007.5|118198.5|117998.5|118215|118015|118198.5|117998.5|31
1633118100000|2021-10-01 19:55:00|118216.5|118016.5|118210.5|118010.5|118228.5|118080|118167.6|117967.6|60
1633305600000|2021-10-04 00:00:00|118238|117903|118260.8|117999.2|118367.6|118046.1|118211.1|117876.1|21
1633305900000|2021-10-04 00:05:00|118260|118000|118229.1|118029.1|118260|118032.5|118229|118000|73
1633306200000|2021-10-04 00:10:00|118234.5|118034.5|118251.9|118051.9|118251.9|118051.9|118234.5|118034.5|6
1633306500000|2021-10-04 00:15:00|118251.4|118051.4|118255|118155|118314.9|118181.8|118244.4|118051.4|25
1633306800000|2021-10-04 00:20:00|118248.2|118148.2|118214|118114|118270|118148.2|118209.7|118059|26
1633307100000|2021-10-04 00:25:00|118217|118117|118210|118110|118217|118117|118210|118110|2
1633307400000|2021-10-04 00:30:00|118213.4|118113.4|118251.2|118151.2|118251.8|118151.8|118213.4|118113.4|13
1633307700000|2021-10-04 00:35:00|118247.2|118147.2|118275|118175|118275|118175|118245.2|118145.2|16
1633308000000|2021-10-04 00:40:00|118277.6|118177.6|118321.8|118221.8|118334.1|118221.8|118277.6|118126.4|37
1633308300000|2021-10-04 00:45:00|118322.8|118222.8|118320|118220|118345.2|118245.2|118318.2|118218.2|26
1633308600000|2021-10-04 00:50:00|118319.4|118219.4|118331|118231|118368|118231|118315|118151.4|41
1633308900000|2021-10-04 00:55:00|118333|118233|118367.7|118267.7|118367.7|118267.7|118331.9|118231.9|28
1633309200000|2021-10-04 01:00:00|118367.4|118267.4|118368.4|118268.4|118370.4|118270.4|118364.9|118264.9|11
1633309500000|2021-10-04 01:05:00|118370.3|118270.3|118403.4|118303.4|118408.2|118308.2|118370.3|118270.3|30
1633309800000|2021-10-04 01:10:00|118406.2|118306.2|118421.4|118221.4|118426.4|118306.2|118375|118220|36
1633310100000|2021-10-04 01:15:00|118426.4|118226.4|118415|118215|118426.9|118226.9|118415|118215|14
1633310400000|2021-10-04 01:20:00|118370|118270|118355.3|118255.3|118370|118270|118355.3|118255.3|4
1633310700000|2021-10-04 01:25:00|118358.4|118258.4|118300|118200|118419|118279.3|118300|118180|30
1633311000000|2021-10-04 01:30:00|118295.3|118195.3|118295.3|118195.3|118295.3|118195.3|118295.3|118195.3|1
1633311300000|2021-10-04 01:35:00|118299.6|118199.6|118375.4|118175.4|118375.5|118205|118299.6|118165.1|25
1633311600000|2021-10-04 01:40:00|118375.5|118175.5|118390.9|118290.9|118431.9|118290.9|118330|118174.4|31
1633311900000|2021-10-04 01:45:00|118391.4|118291.4|118422.8|118322.8|118422.8|118322.8|118391.4|118291.4|13
1633312200000|2021-10-04 01:50:00|118429.5|118329.5|118461.8|118361.8|118465.7|118365.7|118429.5|118329.5|33
1633312500000|2021-10-04 01:55:00|118462.7|118362.7|118485.4|118285.4|118523|118396.2|118462.7|118285.4|54
1633312800000|2021-10-04 02:00:00|118484.9|118284.9|118448.1|118248.1|118510|118350|118415|118244.4|27
1633313100000|2021-10-04 02:05:00|118449.2|118249.2|118475|118275|118486.9|118286.9|118449.2|118249.2|12
1633313400000|2021-10-04 02:10:00|118468.9|118268.9|118493.9|118293.9|118495.4|118343.9|118415|118268.9|21
1633313700000|2021-10-04 02:15:00|118490.4|118290.4|118460|118260|118490.4|118320|118415|118252.6|32
1633314000000|2021-10-04 02:20:00|118455|118255|118396.5|118196.5|118460|118260|118394.9|118194.9|41
1633314300000|2021-10-04 02:25:00|118397|118197|118405|118205|118405|118205|118384.6|118184.6|33
1633314600000|2021-10-04 02:30:00|118400.1|118200.1|118304.9|118204.9|118400.1|118240|118304.9|118145|28
1633314900000|2021-10-04 02:35:00|118310.1|118210.1|118350.4|118250.4|118392.4|118250.4|118310.1|118180|19
1633315200000|2021-10-04 02:40:00|118350.9|118250.9|118375.2|118275.2|118375.2|118275.2|118350.9|118250.9|11
1633315500000|2021-10-04 02:45:00|118377.2|118277.2|118377.2|118277.2|118377.2|118277.2|118377.2|118277.2|1
1633315800000|2021-10-04 02:50:00|118377.7|118277.7|118382.7|118282.7|118382.7|118282.7|118377.7|118277.7|4
1633316100000|2021-10-04 02:55:00|118383.2|118283.2|118383.7|118283.7|118383.7|118283.7|118383.2|118283.2|2
1633316400000|2021-10-04 03:00:00|118384.7|118284.7|118396.5|118296.5|118396.5|118296.5|118384.7|118284.7|4
1633316700000|2021-10-04 03:05:00|118394.7|118294.7|118394.3|118294.3|118400.4|118300.4|118394.3|118294.3|6
1633317000000|2021-10-04 03:10:00|118395.9|118295.9|118375|118275|118396.5|118296.5|118375|118275|14
1633317300000|2021-10-04 03:15:00|118380.7|118280.7|118370|118270|118380.7|118280.7|118362|118262|22
1633317600000|2021-10-04 03:20:00|118375|118275|118370|118270|118375|118275|118370|118270|6
1633317900000|2021-10-04 03:25:00|118365|118265|118352.1|118252.1|118388.1|118269.4|118350|118186.9|28
1633318200000|2021-10-04 03:30:00|118352.6|118252.6|118389.4|118189.4|118400.1|118265|118324.3|118189.4|36
1633318500000|2021-10-04 03:35:00|118389.9|118189.9|118389.9|118189.9|118389.9|118189.9|118389.9|118189.9|1
1633319100000|2021-10-04 03:45:00|118352.9|118252.9|118351.2|118251.2|118352.9|118252.9|118351.2|118251.2|2
1633319400000|2021-10-04 03:50:00|118360.9|118260.9|118377|118277|118381.8|118281.8|118355.9|118255.9|30
1633319700000|2021-10-04 03:55:00|118379|118279|118379|118279|118379|118279|118379|118279|1
1633320000000|2021-10-04 04:00:00|118382|118282|118382|118282|118382|118282|118382|118282|1
1633320900000|2021-10-04 04:15:00|118361.4|118261.4|118354.4|118254.4|118361.4|118261.4|118351.4|118251.4|6
1633321200000|2021-10-04 04:20:00|118355.4|118255.4|118354|118254|118355.4|118255.4|118354|118254|3
1633321800000|2021-10-04 04:30:00|118348.3|118248.3|118346.7|118246.7|118365.3|118265.3|118345|118245|20
1633322100000|2021-10-04 04:35:00|118347.2|118247.2|118342.9|118242.9|118356.4|118256.4|118333.9|118233.9|40
1633322400000|2021-10-04 04:40:00|118343.4|118243.4|118338.4|118238.4|118352.9|118252.9|118337.4|118237.4|12
1633322700000|2021-10-04 04:45:00|118337.9|118237.9|118325.9|118225.9|118337.9|118237.9|118317.1|118217.1|20
1633323000000|2021-10-04 04:50:00|118325|118225|118316.6|118216.6|118325|118225|118306|118206|20
1633323300000|2021-10-04 04:55:00|118316.1|118216.1|118319|118219|118329.1|118229.1|118298.2|118198.2|48
1633323600000|2021-10-04 05:00:00|118323|118223|118295|118195|118324.6|118224.6|118290.3|118190.3|21
1633323900000|2021-10-04 05:05:00|118282.4|118182.4|118286|118186|118295|118195|118280|118180|20
1633324200000|2021-10-04 05:10:00|118295|118195|118288|118188|118297|118197|118288|118188|12
1633324500000|2021-10-04 05:15:00|118292|118192|118286|118186|118292|118192|118280|118180|7
1633324800000|2021-10-04 05:20:00|118296|118196|118292|118192|118296|118196|118288|118188|10
1633325100000|2021-10-04 05:25:00|118293|118193|118298|118198|118298|118198|118293|118193|174
1633325400000|2021-10-04 05:30:00|118294|118194|118370.6|118170.6|118371|118214|118294|118166|53
1633325700000|2021-10-04 05:35:00|118314.7|118214.7|118312.7|118212.7|118321.6|118221.6|118303.7|118203.7|7
1633326000000|2021-10-04 05:40:00|118320.3|118220.3|118350.9|118250.9|118353.1|118253.1|118317.7|118217.7|22
1633326300000|2021-10-04 05:45:00|118350.4|118250.4|118386.6|118286.6|118388.6|118288.6|118350.4|118250.4|16
1633326600000|2021-10-04 05:50:00|118388.6|118288.6|118358.1|118258.1|118388.6|118288.6|118353.1|118253.1|39
1633326900000|2021-10-04 05:55:00|118364.6|118264.6|118369.8|118269.8|118372.7|118272.7|118358|118258|13
1633327200000|2021-10-04 06:00:00|118372.3|118272.3|118385.6|118285.6|118386|118286|118362.4|118262.4|50
1633327500000|2021-10-04 06:05:00|118385.1|118285.1|118385.1|118285.1|118385.1|118285.1|118377|118277|18
1633327800000|2021-10-04 06:10:00|118377|118277|118380|118280|118384.6|118284.6|118377|118277|25
1633328100000|2021-10-04 06:15:00|118385.1|118285.1|118393.1|118293.1|118393.5|118293.5|118380|118280|16
1633328400000|2021-10-04 06:20:00|118392.6|118292.6|118399.1|118299.1|118403.1|118303.1|118385|118285|34
1633328700000|2021-10-04 06:25:00|118400|118300|118320.4|118220.4|118400|118300|118320.4|118220.4|49
1633329000000|2021-10-04 06:30:00|118320.9|118220.9|118332.5|118232.5|118349.9|118249.9|118320.9|118220.9|58
1633329300000|2021-10-04 06:35:00|118335.9|118235.9|118323.6|118223.6|118337.1|118237.1|118321|118221|23
1633329600000|2021-10-04 06:40:00|118321.5|118221.5|118255.1|118155.1|118332.1|118232.1|118243.4|118079.1|60
1633329900000|2021-10-04 06:45:00|118260|118160|118286.6|118186.6|118286.6|118186.6|118260|118160|38
1633330200000|2021-10-04 06:50:00|118286.1|118186.1|118298|118198|118306.9|118206.9|118258.9|118158.9|29
1633330500000|2021-10-04 06:55:00|118310|118210|118265.1|118165.1|118337.1|118235.1|118259.7|118133.4|34
1633330800000|2021-10-04 07:00:00|118264.1|118164.1|118337.9|118237.9|118355.1|118255.1|118264.1|118164.1|52
1633331100000|2021-10-04 07:05:00|118337|118237|118355.1|118255.1|118382.9|118255.1|118311.9|118172|224
1633331400000|2021-10-04 07:10:00|118347.1|118247.1|118345.9|118245.9|118355.1|118255.1|118325.1|118225.1|124
1633331700000|2021-10-04 07:15:00|118347.6|118247.6|118350.4|118250.4|118360.9|118260.9|118342.1|118242.1|161
1633332000000|2021-10-04 07:20:00|118349.9|118249.9|118356.6|118256.6|118357.6|118257.6|118342.4|118242.4|182
1633332300000|2021-10-04 07:25:00|118352.4|118252.4|118360|118260|118369|118269|118347.1|118247.1|43
1633332600000|2021-10-04 07:30:00|118364.4|118264.4|118370|118270|118370.1|118270.1|118329.7|118229.7|87
1633332900000|2021-10-04 07:35:00|118369.1|118269.1|118350|118250|118380|118280|118350|118250|24
1633333200000|2021-10-04 07:40:00|118357.7|118257.7|118355.1|118255.1|118362.6|118262.6|118342.6|118242.6|58
1633333500000|2021-10-04 07:45:00|118357.7|118257.7|118363.8|118263.8|118374.1|118274.1|118352.5|118252.5|28
1633333800000|2021-10-04 07:50:00|118364|118264|118340|118240|118365.6|118265.6|118338.4|118238.4|29
1633334100000|2021-10-04 07:55:00|118339.6|118239.6|118354|118254|118381|118254|118323.6|118142.9|33
1633334400000|2021-10-04 08:00:00|118404|118204|118378|118178|118404|118264.3|118314.5|118152|51
1633334700000|2021-10-04 08:05:00|118373.1|118173.1|118378|118178|118378|118228|118315.6|118155|90
1633335000000|2021-10-04 08:10:00|118376.5|118176.5|118335.1|118235.1|118384.1|118244.8|118335.1|118176|31
1633335300000|2021-10-04 08:15:00|118340|118240|118420.1|118220.1|118420.1|118268.5|118340|118212.8|73
1633335600000|2021-10-04 08:20:00|118420.6|118220.6|118421.1|118221.1|118421.1|118276.8|118375.1|118212|102
1633335900000|2021-10-04 08:25:00|118421|118221|118375.1|118275.1|118421|118275.1|118375.1|118217|4
1633336200000|2021-10-04 08:30:00|118386.9|118286.9|118428.3|118228.3|118442.3|118292.4|118375.1|118205|52
1633336500000|2021-10-04 08:35:00|118430.7|118230.7|118457|118257|118457|118319.9|118389.3|118199.9|62
1633336800000|2021-10-04 08:40:00|118456.5|118256.5|118474.5|118274.5|118474.5|118327.3|118413.1|118252.5|112
1633337100000|2021-10-04 08:45:00|118474.8|118274.8|118409.1|118309.1|118475.8|118322.7|118408.5|118270|57
1633337400000|2021-10-04 08:50:00|118420.2|118320.2|118409.1|118309.1|118420.2|118320.2|118409.1|118309.1|3
1633337700000|2021-10-04 08:55:00|118409.5|118309.5|118409.5|118309.5|118409.5|118309.5|118409.5|118309.5|1
1633338000000|2021-10-04 09:00:00|118397.5|118297.5|118226.3|118126.3|118449.6|118305.1|118170.3|118014.1|141
1633338300000|2021-10-04 09:05:00|118263|118063|118259|118059|118270|118146.3|118196.5|118044.5|34
1633338600000|2021-10-04 09:10:00|118259.5|118059.5|118254|118054|118259.5|118059.5|118248|118048|25
1633338900000|2021-10-04 09:15:00|118251.9|118051.9|118240|118040|118261.3|118061.3|118240|118040|16
1633339200000|2021-10-04 09:20:00|118189|118089|118159.5|118059.5|118194.5|118089|118146.4|117966|25
1633339500000|2021-10-04 09:25:00|118196|117996|118241.9|118041.9|118241.9|118081.7|118151.9|117951.9|40
1633339800000|2021-10-04 09:30:00|118241.4|118041.4|118257|118057|118257|118057|118236.9|118036.9|44
1633340100000|2021-10-04 09:35:00|118257.5|118057.5|118235.5|118135.5|118274|118138|118229.5|118050|35
1633340400000|2021-10-04 09:40:00|118233|118133|118243|118143|118243|118143|118233|118133|3
1633340700000|2021-10-04 09:45:00|118246.3|118146.3|118279.7|118179.7|118295.8|118183.2|118246.3|118091.5|35
1633341000000|2021-10-04 09:50:00|118277.2|118177.2|118287.3|118187.3|118299.3|118199.3|118273|118173|24
1633341300000|2021-10-04 09:55:00|118286.8|118186.8|118336.6|118136.6|118336.6|118195|118286.8|118136.6|12
1633341600000|2021-10-04 10:00:00|118336.1|118136.1|118341.8|118141.8|118341.8|118187.1|118287.1|118126|20
1633341900000|2021-10-04 10:05:00|118342|118142|118312.1|118212.1|118357|118212.1|118301.7|118142|18
1633342200000|2021-10-04 10:10:00|118315.6|118215.6|118317.7|118217.7|118317.7|118217.7|118315.2|118215.2|4
1633342500000|2021-10-04 10:15:00|118328.5|118228.5|118317.7|118217.7|118328.5|118228.5|118317.7|118217.7|2
1633343400000|2021-10-04 10:30:00|118318.2|118218.2|118321.2|118221.2|118321.2|118221.2|118318.2|118218.2|3
1633343700000|2021-10-04 10:35:00|118321.7|118221.7|118345.6|118245.6|118345.6|118245.6|118321.7|118221.7|19
1633344000000|2021-10-04 10:40:00|118345.2|118245.2|118342.9|118242.9|118347.2|118247.2|118337.2|118237.2|21
1633344300000|2021-10-04 10:45:00|118343.3|118243.3|118334.8|118234.8|118346.3|118246.3|118334.8|118234.8|25
1633344600000|2021-10-04 10:50:00|118334.3|118234.3|118322.8|118222.8|118365.5|118236.1|118292.3|118165.5|44
1633344900000|2021-10-04 10:55:00|118322.6|118222.6|118341|118141|118345.5|118230.8|118300.3|118141|22
1633345200000|2021-10-04 11:00:00|118340.5|118140.5|118325.5|118125.5|118340.5|118174|118269|118118|30
1633345500000|2021-10-04 11:05:00|118325|118125|118266|118166|118330.5|118175.5|118266|118119.4|12
1633345800000|2021-10-04 11:10:00|118263.9|118163.9|118268.4|118168.4|118270|118170|118261.4|118161.4|11
1633346100000|2021-10-04 11:15:00|118265.4|118165.4|118263.5|118163.5|118267.9|118167.9|118260.9|118160.9|7
1633346400000|2021-10-04 11:20:00|118257.1|118157.1|118238.4|118138.4|118257.1|118157.1|118230.1|118130.1|20
1633346700000|2021-10-04 11:25:00|118240.1|118140.1|118240.1|118140.1|118306.2|118147.3|118233.4|118099|11
1633347000000|2021-10-04 11:30:00|118232.4|118132.4|118240.1|118140.1|118240.1|118140.1|118232.4|118132.4|2
1633347300000|2021-10-04 11:35:00|118231.9|118131.9|118240.1|118140.1|118249.2|118149.2|118231.9|118131.9|4
1633347600000|2021-10-04 11:40:00|118238.9|118138.9|118243.8|118143.8|118245.1|118145.1|118237.8|118137.8|6
1633347900000|2021-10-04 11:45:00|118237.5|118137.5|118238.9|118138.9|118243.8|118143.8|118230.9|118130.9|16
1633348200000|2021-10-04 11:50:00|118225|118125|118238.4|118138.4|118238.4|118138.4|118225|118125|5
1633348500000|2021-10-04 11:55:00|118232.4|118132.4|118270|118070|118270|118138.4|118209.5|118050.5|27
1633348800000|2021-10-04 12:00:00|118275|118075|118175|117975|118275.5|118102.5|118164.3|117966|65
1633349100000|2021-10-04 12:05:00|118174.5|117974.5|118144|117944|118174.5|118035.1|118093|117944|47
1633349400000|2021-10-04 12:10:00|118151.3|117951.3|118158|117958|118173.5|118028.4|118081|117936.1|56
1633349700000|2021-10-04 12:15:00|118157|117957|118100|118000|118157|118001.5|118092|117951|12
1633350000000|2021-10-04 12:20:00|118097.1|117997.1|118065.1|117965.1|118097.1|117997.1|118065.1|117965.1|23
1633350300000|2021-10-04 12:25:00|118064.9|117964.9|118019.5|117919.5|118091.5|117965.6|117998.5|117840.5|89
1633350600000|2021-10-04 12:30:00|118019.2|117919.2|118040|117940|118082|117951.9|118019.2|117882|19
1633350900000|2021-10-04 12:35:00|118039.9|117939.9|118073|117873|118073|117939.9|118011.8|117872|24
1633351200000|2021-10-04 12:40:00|118073.5|117873.5|117991.7|117891.7|118073.5|117931.6|117986.2|117873.5|53
1633351500000|2021-10-04 12:45:00|117992.2|117892.2|118028.1|117928.1|118033|117933|117992.2|117892.2|38
1633351800000|2021-10-04 12:50:00|118030.1|117930.1|118042.2|117942.2|118043.1|117943.1|118030.1|117930.1|20
1633352100000|2021-10-04 12:55:00|118042.7|117942.7|118043.2|117943.2|118052.5|117952.5|118042.7|117942.7|15
1633352400000|2021-10-04 13:00:00|118043.3|117943.3|118137.3|117937.3|118137.3|117989.3|118043.3|117930|30
1633352700000|2021-10-04 13:05:00|118136.8|117936.8|118138.5|117938.5|118142|117986|118081.2|117932.3|19
1633353000000|2021-10-04 13:10:00|118140|117940|118135.3|117935.3|118140|117995|118084.5|117935.3|19
1633353300000|2021-10-04 13:15:00|118134.8|117934.8|118090.5|117990.5|118136.5|118001.8|118090.5|117934.5|61
1633353600000|2021-10-04 13:20:00|118090.8|117990.8|118091.5|117891.5|118116|118007.7|118055.7|117891.1|40
1633353900000|2021-10-04 13:25:00|118094|117894|118034.5|117934.5|118094|117948|118033|117889|33
1633354200000|2021-10-04 13:30:00|118036|117936|118081.5|117981.5|118081.5|117981.5|118036|117936|46
1633354500000|2021-10-04 13:35:00|118081|117981|118093|117993|118104.5|118004.5|118081|117981|22
1633354800000|2021-10-04 13:40:00|118093.5|117993.5|118130|118030|118156.5|118056.5|118093.5|117993.5|44
1633355100000|2021-10-04 13:45:00|118134.5|118034.5|118164|118064|118179.7|118079.7|118134.5|118034.5|46
1633355400000|2021-10-04 13:50:00|118164.5|118064.5|118151.5|118051.5|118170.5|118070.5|118150|118050|46
1633355700000|2021-10-04 13:55:00|118151|118051|118194.5|117994.5|118194.5|118051|118148.5|117994.5|11
1633356000000|2021-10-04 14:00:00|118195.5|117995.5|118164|118064|118195.5|118065.5|118142|117994.5|61
1633356300000|2021-10-04 14:05:00|118169|118069|118147.2|118047.2|118210.8|118069|118145.5|117991.6|51
1633356600000|2021-10-04 14:10:00|118146.7|118046.7|118134|118034|118147|118047|118103|118003|51
1633356900000|2021-10-04 14:15:00|118133.5|118033.5|118164|118064|118164|118064|118126|118026|64
1633357200000|2021-10-04 14:20:00|118164.5|118064.5|118157.5|118057.5|118172|118072|118140.7|118040.7|49
1633357500000|2021-10-04 14:25:00|118157|118057|118221|118121|118221|118121|118154.5|118054.5|57
1633357800000|2021-10-04 14:30:00|118220.5|118120.5|118200|118100|118229.5|118129.5|118194|118094|50
1633358100000|2021-10-04 14:35:00|118200.5|118100.5|118289.5|118189.5|118307|118207|118200.5|118100.5|121
1633358400000|2021-10-04 14:40:00|118291|118191|118314.5|118214.5|118324.4|118224.4|118279.5|118179.5|64
1633358700000|2021-10-04 14:45:00|118316.5|118216.5|118300.5|118200.5|118322.5|118222.5|118280.5|118180.5|86
1633359000000|2021-10-04 14:50:00|118301|118201|118389|118289|118389|118289|118301|118201|83
1633359300000|2021-10-04 14:55:00|118389.5|118289.5|118408|118308|118409.8|118309.8|118386|118286|81
1633359600000|2021-10-04 15:00:00|118408.5|118308.5|118418.5|118318.5|118427.9|118327.9|118408.5|118308.5|38
1633359900000|2021-10-04 15:05:00|118417|118317|118398.5|118298.5|118424.9|118324.9|118394.9|118294.9|68
1633360200000|2021-10-04 15:10:00|118399.5|118299.5|118395.9|118295.9|118416.3|118316.3|118385.5|118285.5|80
1633360500000|2021-10-04 15:15:00|118395.4|118295.4|118412.5|118312.5|118427.5|118327.5|118395.4|118295.4|56
1633360800000|2021-10-04 15:20:00|118413.5|118313.5|118431.5|118331.5|118446.4|118346.4|118413.5|118313.5|51
1633361100000|2021-10-04 15:25:00|118431|118331|118461.4|118361.4|118467|118367|118428.5|118328.5|46
1633361400000|2021-10-04 15:30:00|118461.9|118361.9|118457.5|118357.5|118461.9|118361.9|118447.5|118347.5|25
1633361700000|2021-10-04 15:35:00|118456.8|118356.8|118580|118480|118580|118480|118447.8|118347.8|105
1633362000000|2021-10-04 15:40:00|118580.5|118480.5|118571.5|118471.5|118582.5|118482.5|118571|118471|30
1633362300000|2021-10-04 15:45:00|118572|118472|118560.5|118460.5|118574.1|118474.1|118543.5|118443.5|53
1633362600000|2021-10-04 15:50:00|118559.5|118459.5|118576|118476|118587.5|118487.5|118556|118456|45
1633362900000|2021-10-04 15:55:00|118576.5|118476.5|118586.5|118486.5|118617.8|118517.8|118574.5|118474.5|70
1633363200000|2021-10-04 16:00:00|118586|118486|118574|118474|118587|118487|118571.5|118471.5|25
1633363500000|2021-10-04 16:05:00|118574.5|118474.5|118567|118467|118577|118477|118566.5|118466.5|15
1633363800000|2021-10-04 16:10:00|118567.5|118467.5|118591.5|118391.5|118604.8|118467.5|118556|118377.8|49
1633364100000|2021-10-04 16:15:00|118592|118392|118546|118446|118592.5|118447|118544|118391.5|19
1633364400000|2021-10-04 16:20:00|118546.5|118446.5|118587.5|118487.5|118587.5|118487.5|118546.5|118446.5|25
1633364700000|2021-10-04 16:25:00|118588|118488|118575|118475|118590.5|118490.5|118575|118475|14
1633365000000|2021-10-04 16:30:00|118575.5|118475.5|118572|118472|118575.5|118475.5|118571.5|118471.5|8
1633365300000|2021-10-04 16:35:00|118571.5|118471.5|118572.5|118472.5|118573|118473|118571.5|118471.5|7
1633365600000|2021-10-04 16:40:00|118573|118473|118580|118480|118581|118481|118572.5|118472.5|16
1633365900000|2021-10-04 16:45:00|118582.5|118482.5|118580|118480|118589.5|118489.5|118580|118480|12
1633366200000|2021-10-04 16:50:00|118580.5|118480.5|118593|118493|118593|118493|118580.5|118480.5|9
1633366500000|2021-10-04 16:55:00|118592.5|118492.5|118646.4|118446.4|118647|118497|118592.5|118446.4|19
1633366800000|2021-10-04 17:00:00|118645.9|118445.9|118647|118447|118655.4|118455.4|118645.9|118445.9|16
1633367100000|2021-10-04 17:05:00|118647.5|118447.5|118645.5|118445.5|118647.5|118447.5|118645.5|118445.5|6
1633367400000|2021-10-04 17:10:00|118645|118445|118640.5|118440.5|118645|118445|118640|118440|13
1633367700000|2021-10-04 17:15:00|118642|118442|118650|118450|118653.1|118453.1|118642|118442|24
1633368000000|2021-10-04 17:20:00|118650.5|118450.5|118650|118450|118650.5|118450.5|118650|118450|2
1633368300000|2021-10-04 17:25:00|118602.5|118502.5|118603|118503|118604|118504|118602.5|118502.5|5
1633368600000|2021-10-04 17:30:00|118602.5|118502.5|118602.5|118502.5|118602.5|118502.5|118602.5|118502.5|1
1633368900000|2021-10-04 17:35:00|118602|118502|118602.5|118502.5|118602.5|118502.5|118602|118502|2
1633369200000|2021-10-04 17:40:00|118604|118504|118650.9|118450.9|118661.5|118511|118604|118450.9|14
1633369500000|2021-10-04 17:45:00|118650.4|118450.4|118650|118450|118651|118451|118650|118450|8
1633369800000|2021-10-04 17:50:00|118651.5|118451.5|118651.5|118451.5|118652|118452|118651.5|118451.5|3
1633370100000|2021-10-04 17:55:00|118652|118452|118651|118451|118652|118452|118651|118451|3
1633370700000|2021-10-04 18:05:00|118651.5|118451.5|118641.5|118441.5|118651.5|118451.5|118641.5|118441.5|5
1633371000000|2021-10-04 18:10:00|118595.5|118495.5|118632.5|118532.5|118633.5|118533.5|118595.5|118495.5|39
1633371300000|2021-10-04 18:15:00|118633|118533|118624.5|118524.5|118633|118533|118624.5|118524.5|8
1633371600000|2021-10-04 18:20:00|118624|118524|118633|118533|118634|118534|118608.7|118508.7|26
1633371900000|2021-10-04 18:25:00|118634|118534|118637|118537|118642|118542|118627.5|118527.5|29
1633372200000|2021-10-04 18:30:00|118636|118536|118596|118496|118636.5|118536.5|118573.5|118416.5|51
1633372500000|2021-10-04 18:35:00|118597|118497|118604.8|118504.8|118618|118518|118597|118497|40
1633372800000|2021-10-04 18:40:00|118605.3|118505.3|118605.5|118505.5|118606|118506|118589.5|118489.5|32
1633373100000|2021-10-04 18:45:00|118606|118506|118595.5|118495.5|118626|118509|118571|118401.5|54
1633373400000|2021-10-04 18:50:00|118595|118495|118609.5|118509.5|118610|118510|118595|118495|16
1633373700000|2021-10-04 18:55:00|118610.5|118510.5|118612.5|118512.5|118675|118535|118610.5|118462.5|32
1633374000000|2021-10-04 19:00:00|118613|118513|118606|118506|118613|118513|118605.5|118505.5|18
1633374300000|2021-10-04 19:05:00|118653.5|118453.5|118635.5|118435.5|118653.5|118483|118538.2|118382.5|73
1633374600000|2021-10-04 19:10:00|118641.5|118441.5|118645.2|118445.2|118648.7|118448.7|118641.5|118441.5|10
1633374900000|2021-10-04 19:15:00|118647.7|118447.7|118720.5|118520.5|118721|118548.2|118647.7|118447.7|40
1633375200000|2021-10-04 19:20:00|118724|118524|118738|118538|118745.5|118596.1|118669.5|118515.5|62
1633375500000|2021-10-04 19:25:00|118737|118537|118626|118526|118754.4|118562.9|118626|118440.9|82
1633375800000|2021-10-04 19:30:00|118625.5|118525.5|118649|118449|118655.5|118530|118616|118446.5|31
1633376100000|2021-10-04 19:35:00|118650.5|118450.5|118648.5|118448.5|118654.5|118454.5|118646.5|118446.5|19
1633376400000|2021-10-04 19:40:00|118648|118448|118618.5|118418.5|118652.5|118452.5|118618.5|118418.5|18
1633376700000|2021-10-04 19:45:00|118619.5|118419.5|118570|118470|118630.5|118480|118570|118419.5|43
1633377000000|2021-10-04 19:50:00|118570.5|118470.5|118635|118435|118644.1|118490|118570.5|118429.5|37
1633377300000|2021-10-04 19:55:00|118635.2|118435.2|118630|118430|118635.5|118435.5|118629.5|118429.5|30
1633392000000|2021-10-05 00:00:00|118635.5|118435.5|118691|118491|118807|118598|118635.5|118347.5|306
1633392300000|2021-10-05 00:05:00|118643|118543|118632.7|118532.7|118724.4|118565.5|118629|118486|478
1633392600000|2021-10-05 00:10:00|118636.9|118536.9|118559|118459|118668|118568|118534.7|118434.7|432
1633392900000|2021-10-05 00:15:00|118560|118460|118565|118465|118581.4|118481.4|118505.4|118405.4|369
1633393200000|2021-10-05 00:20:00|118567.1|118467.1|118562.1|118462.1|118620.5|118520.5|118541|118441|299
1633393500000|2021-10-05 00:25:00|118559.9|118459.9|118573.5|118473.5|118590|118490|118522.5|118422.5|256
1633393800000|2021-10-05 00:30:00|118571.2|118471.2|118684.1|118584.1|118690|118590|118571.2|118471.2|351
1633394100000|2021-10-05 00:35:00|118686|118586|118773.6|118673.6|118783.8|118683.8|118662.8|118562.8|383
1633394400000|2021-10-05 00:40:00|118774.1|118674.1|118778.1|118678.1|118845|118745|118748.6|118648.6|383
1633394700000|2021-10-05 00:45:00|118788.1|118688.1|118779.9|118679.9|118794.9|118694.9|118759.9|118659.9|207
1633395000000|2021-10-05 00:50:00|118777.4|118677.4|118768.9|118668.9|118806.6|118706.6|118739.9|118639.9|301
1633395300000|2021-10-05 00:55:00|118769.1|118669.1|118778|118678|118827.1|118727.1|118758|118658|338
1633395600000|2021-10-05 01:00:00|118778.4|118678.4|118800|118700|118835|118735|118765|118665|291
1633395900000|2021-10-05 01:05:00|118799.4|118699.4|118888.1|118788.1|118895.1|118795.1|118774|118674|325
1633396200000|2021-10-05 01:10:00|118889|118789|118908.9|118808.9|118925|118825|118865.4|118765.4|272
1633396500000|2021-10-05 01:15:00|118909.9|118809.9|118935.4|118835.4|118947.9|118847.9|118902.4|118802.4|267
1633396800000|2021-10-05 01:20:00|118938.9|118838.9|118930|118830|118957.1|118857.1|118899|118799|212
1633397100000|2021-10-05 01:25:00|118927.1|118827.1|118900|118800|118970|118870|118894.1|118794.1|174
1633397400000|2021-10-05 01:30:00|118902.5|118802.5|118900|118800|118931|118831|118887.1|118787.1|228
1633397700000|2021-10-05 01:35:00|118898|118798|118854.1|118754.1|118930|118830|118842.1|118742.1|250
1633398000000|2021-10-05 01:40:00|118854.6|118754.6|118825|118725|118864.6|118764.6|118798.4|118698.4|222
1633398300000|2021-10-05 01:45:00|118827|118727|118789.6|118689.6|118831|118731|118782.4|118682.4|221
1633398600000|2021-10-05 01:50:00|118788.4|118688.4|118799.4|118699.4|118801|118701|118761.5|118661.5|266
1633398900000|2021-10-05 01:55:00|118800.4|118700.4|118855|118755|118862.5|118762.5|118768.9|118668.9|189
1633399200000|2021-10-05 02:00:00|118856.4|118756.4|118884.5|118784.5|118890.6|118790.6|118850|118750|260
1633399500000|2021-10-05 02:05:00|118884.6|118784.6|118920|118820|118921.5|118821.5|118842|118742|246
1633399800000|2021-10-05 02:10:00|118924.5|118824.5|118882|118782|118926.4|118826.4|118847.4|118747.4|264
1633400100000|2021-10-05 02:15:00|118880|118780|118906|118806|118910|118810|118880|118780|138
1633400400000|2021-10-05 02:20:00|118905.5|118805.5|118965|118865|118985|118885|118905|118805|232
1633400700000|2021-10-05 02:25:00|118965.5|118865.5|118883|118783|118965.5|118865.5|118883|118783|219
1633401000000|2021-10-05 02:30:00|118880.6|118780.6|118802.9|118702.9|118886.6|118786.6|118800|118700|219
1633401300000|2021-10-05 02:35:00|118805|118705|118740.4|118640.4|118810|118710|118735|118635|267
1633401600000|2021-10-05 02:40:00|118745.1|118645.1|118781.5|118681.5|118797.6|118697.6|118733.1|118633.1|240
1633401900000|2021-10-05 02:45:00|118780|118680|118780|118680|118781.5|118681.5|118764|118664|95
1633402200000|2021-10-05 02:50:00|118781.5|118681.5|118798.4|118698.4|118805.5|118705.5|118780|118680|85
1633402500000|2021-10-05 02:55:00|118798.9|118698.9|118828.9|118728.9|118836.4|118736.4|118798|118698|129
1633402800000|2021-10-05 03:00:00|118831|118731|118801|118701|118831|118731|118755|118655|161
1633403100000|2021-10-05 03:05:00|118799.4|118699.4|118825.5|118725.5|118833|118733|118798.9|118698.9|108
1633403400000|2021-10-05 03:10:00|118826|118726|118826.4|118726.4|118836.5|118736.5|118795|118695|156
1633403700000|2021-10-05 03:15:00|118825|118725|118839.5|118739.5|118839.5|118739.5|118810|118710|68
1633404000000|2021-10-05 03:20:00|118837.5|118737.5|118820|118720|118860|118760|118820|118720|82
1633404300000|2021-10-05 03:25:00|118824.1|118724.1|118860|118760|118866.4|118766.4|118809.4|118709.4|119
1633404600000|2021-10-05 03:30:00|118863|118763|118898.9|118798.9|118898.9|118798.9|118855.5|118755.5|205
1633404900000|2021-10-05 03:35:00|118895.5|118795.5|118871.9|118771.9|118897.1|118797.1|118860.5|118760.5|161
1633405200000|2021-10-05 03:40:00|118876.9|118776.9|118886.4|118786.4|118905.9|118805.9|118865.9|118765.9|160
1633405500000|2021-10-05 03:45:00|118886.9|118786.9|118895.4|118795.4|118916|118816|118886.9|118786.9|190
1633405800000|2021-10-05 03:50:00|118896.4|118796.4|118898|118798|118927.1|118827.1|118896.4|118796.4|195
1633406100000|2021-10-05 03:55:00|118900.1|118800.1|118901.1|118801.1|118917.1|118817.1|118892.3|118792.3|137
1633406400000|2021-10-05 04:00:00|118902.1|118802.1|118916.9|118816.9|118927.1|118827.1|118900.4|118800.4|128
1633406700000|2021-10-05 04:05:00|118915.4|118815.4|118896.4|118796.4|118916|118816|118870.4|118770.4|176
1633407000000|2021-10-05 04:10:00|118896|118796|118899.9|118799.9|118904.4|118804.4|118880|118780|155
1633407300000|2021-10-05 04:15:00|118899.6|118799.6|118925|118825|118929.1|118829.1|118895.5|118795.5|185
1633407600000|2021-10-05 04:20:00|118925.4|118825.4|118915|118815|118946.4|118846.4|118913.4|118813.4|183
1633407900000|2021-10-05 04:25:00|118917.1|118817.1|118930|118830|118948|118848|118917.1|118817.1|216
1633408200000|2021-10-05 04:30:00|118930.6|118830.6|118960|118860|118977.5|118877.5|118930.6|118830.6|157
1633408500000|2021-10-05 04:35:00|118957|118857|118960|118860|118975|118875|118940.1|118840.1|159
1633408800000|2021-10-05 04:40:00|118960.6|118860.6|118940.1|118840.1|118961|118861|118930|118830|114
1633409100000|2021-10-05 04:45:00|118940.6|118840.6|118956.4|118856.4|118957.1|118857.1|118921.5|118821.5|149
1633409400000|2021-10-05 04:50:00|118959.2|118859.2|118950.5|118850.5|118959.2|118859.2|118935|118835|64
1633409700000|2021-10-05 04:55:00|118950|118850|118940.4|118840.4|118953.4|118853.4|118926|118826|72
1633410000000|2021-10-05 05:00:00|118941.1|118841.1|118952.5|118852.5|118957.1|118857.1|118930.4|118830.4|190
1633410300000|2021-10-05 05:05:00|118954.9|118854.9|118930.5|118830.5|118959.2|118859.2|118924.5|118824.5|208
1633410600000|2021-10-05 05:10:00|118931.5|118831.5|118919|118819|118941.5|118841.5|118900.4|118800.4|181
1633410900000|2021-10-05 05:15:00|118920.6|118820.6|118890.8|118790.8|118921.4|118821.4|118890.6|118790.6|218
1633411200000|2021-10-05 05:20:00|118890.6|118790.6|118900|118800|118922.4|118822.4|118890.6|118790.6|172
1633411500000|2021-10-05 05:25:00|118901|118801|118929.9|118829.9|118935|118835|118900|118800|123
1633411800000|2021-10-05 05:30:00|118930|118830|118945|118845|118949.3|118849.3|118923.6|118823.6|156
1633412100000|2021-10-05 05:35:00|118944.4|118844.4|118975|118875|118983.1|118883.1|118942|118842|171
1633412400000|2021-10-05 05:40:00|118980.2|118880.2|118972.5|118872.5|118985|118885|118965|118865|131
1633412700000|2021-10-05 05:45:00|118970.4|118870.4|118976.1|118876.1|118990|118890|118960.8|118860.8|195
1633413000000|2021-10-05 05:50:00|118973.4|118873.4|118986|118886|118995|118895|118973.4|118873.4|195
1633413300000|2021-10-05 05:55:00|118986.4|118886.4|118991|118891|119012.5|118912.5|118984|118884|147
1633413600000|2021-10-05 06:00:00|118985.5|118885.5|118976.5|118876.5|118987.5|118887.5|118950.9|118850.9|254
1633413900000|2021-10-05 06:05:00|118977|118877|119016.4|118916.4|119026.1|118926.1|118977|118877|195
1633414200000|2021-10-05 06:10:00|119015.4|118915.4|118979.4|118879.4|119020.4|118920.4|118976|118876|158
1633414500000|2021-10-05 06:15:00|118979.6|118879.6|119002.1|118902.1|119012.6|118912.6|118975.9|118875.9|230
1633414800000|2021-10-05 06:20:00|119002|118902|118975.4|118875.4|119007.5|118907.5|118973.5|118873.5|171
1633415100000|2021-10-05 06:25:00|118972.4|118872.4|119014|118914|119021|118921|118955|118855|240
1633415400000|2021-10-05 06:30:00|119013.6|118913.6|119000|118900|119013.6|118913.6|118984.9|118884.9|58
1633415700000|2021-10-05 06:35:00|119000.4|118900.4|118992|118892|119045.7|118908|118969|118801.5|110
1633416000000|2021-10-05 06:40:00|118990|118890|119006.2|118906.2|119010.8|118910.8|118965.7|118865.7|107
1633416300000|2021-10-05 06:45:00|119006.5|118906.5|118997.2|118897.2|119015.2|118915.2|118973.5|118873.5|99
1633416600000|2021-10-05 06:50:00|118996.7|118896.7|118976.5|118876.5|118996.7|118896.7|118943|118843|61
1633416900000|2021-10-05 06:55:00|118970|118870|118982.5|118882.5|118990|118890|118962.5|118862.5|82
1633417200000|2021-10-05 07:00:00|118984.5|118884.5|118984|118884|118994.9|118894.9|118974|118874|167
1633417500000|2021-10-05 07:05:00|118984.5|118884.5|118985.2|118885.2|118997|118897|118975|118875|36
1633417800000|2021-10-05 07:10:00|118984.7|118884.7|118920|118820|118986.2|118886.2|118920|118820|49
1633418100000|2021-10-05 07:15:00|118917|118817|118815.5|118715.5|118917|118817|118813|118713|101
1633418400000|2021-10-05 07:20:00|118816|118716|118807.9|118707.9|118865|118765|118795.5|118695.5|140
1633418700000|2021-10-05 07:25:00|118807.4|118707.4|118790|118690|118835|118735|118785.4|118685.4|83
1633419000000|2021-10-05 07:30:00|118801.1|118701.1|118837|118737|118886.4|118786.4|118801.1|118701.1|134
1633419300000|2021-10-05 07:35:00|118834.5|118734.5|118785.5|118685.5|118834.5|118734.5|118780|118680|97
1633419600000|2021-10-05 07:40:00|118785.1|118685.1|118827.6|118727.6|118839|118739|118779.1|118679.1|94
1633419900000|2021-10-05 07:45:00|118825.5|118725.5|118836.5|118736.5|118843.6|118743.6|118825|118725|85
1633420200000|2021-10-05 07:50:00|118837.7|118737.7|118855.1|118755.1|118855.3|118755.3|118837.7|118737.7|28
1633420500000|2021-10-05 07:55:00|118836.4|118736.4|118838|118738|118844|118744|118800|118700|79
1633420800000|2021-10-05 08:00:00|118837.5|118737.5|118814.8|118714.8|118840|118740|118805|118705|90
1633421100000|2021-10-05 08:05:00|118815.1|118715.1|118798.5|118698.5|118821.5|118721.5|118793.9|118693.9|74
1633421400000|2021-10-05 08:10:00|118800|118700|118765.5|118665.5|118809.9|118709.9|118765.5|118665.5|72
1633421700000|2021-10-05 08:15:00|118763.5|118663.5|118720.6|118620.6|118765|118665|118716.5|118616.5|60
1633422000000|2021-10-05 08:20:00|118719.1|118619.1|118745|118645|118779.9|118679.9|118707.2|118607.2|83
1633422300000|2021-10-05 08:25:00|118744|118644|118754.5|118654.5|118765|118665|118740|118640|48
1633422600000|2021-10-05 08:30:00|118773.2|118673.2|118777|118677|118780|118680|118755.3|118655.3|53
1633422900000|2021-10-05 08:35:00|118772.8|118672.8|118765|118665|118775.7|118675.7|118757.5|118657.5|30
1633423200000|2021-10-05 08:40:00|118765.5|118665.5|118796|118696|118825.6|118696.5|118754.5|118617|76
1633423500000|2021-10-05 08:45:00|118796.5|118696.5|118791|118691|118854.5|118702.5|118761.5|118650.5|128
1633423800000|2021-10-05 08:50:00|118790|118690|118769|118669|118790.5|118690.5|118760|118660|66
1633424100000|2021-10-05 08:55:00|118768|118668|118782.5|118682.5|118799.3|118699.3|118765.1|118665.1|82
1633424400000|2021-10-05 09:00:00|118783|118683|118760|118660|118789.4|118689.4|118745.1|118645.1|28
1633424700000|2021-10-05 09:05:00|118759.5|118659.5|118776.4|118676.4|118776.4|118676.4|118718.3|118618.3|54
1633425000000|2021-10-05 09:10:00|118776.9|118676.9|118765.1|118665.1|118776.9|118676.9|118760.6|118660.6|11
1633425300000|2021-10-05 09:15:00|118764.8|118664.8|118763.8|118663.8|118764.8|118664.8|118756.8|118656.8|5
1633425600000|2021-10-05 09:20:00|118757.8|118657.8|118767.4|118667.4|118767.4|118667.4|118717.9|118617.9|41
1633425900000|2021-10-05 09:25:00|118765.1|118665.1|118772.2|118672.2|118810.5|118710.5|118764.8|118664.8|31
1633426200000|2021-10-05 09:30:00|118820|118620|118778.6|118678.6|118820|118678.6|118770.9|118618|10
1633426500000|2021-10-05 09:35:00|118770.1|118670.1|118779.5|118679.5|118793.5|118693.5|118770.1|118670.1|12
1633426800000|2021-10-05 09:40:00|118776.1|118676.1|118761.2|118661.2|118776.1|118676.1|118737.9|118637.9|32
1633427100000|2021-10-05 09:45:00|118752.7|118652.7|118761.2|118661.2|118761.2|118661.2|118752.7|118652.7|2
1633427400000|2021-10-05 09:50:00|118752.7|118652.7|118757.5|118657.5|118761.2|118661.2|118752.7|118652.7|4
1633427700000|2021-10-05 09:55:00|118758.5|118658.5|118793|118693|118837.5|118698.5|118758.5|118637.5|18
1633428000000|2021-10-05 10:00:00|118791|118691|118791|118691|118796|118696|118789.5|118689.5|9
1633428300000|2021-10-05 10:05:00|118796|118696|118787|118687|118848|118697|118787|118639.5|20
1633428600000|2021-10-05 10:10:00|118789.5|118689.5|118796|118696|118796|118696|118786.5|118686.5|7
1633428900000|2021-10-05 10:15:00|118850|118650|118851.5|118651.5|118854.5|118695|118795|118644.5|28
1633429200000|2021-10-05 10:20:00|118842.3|118642.3|118846|118646|118846.5|118684|118783.5|118642.3|15
1633429500000|2021-10-05 10:25:00|118845.9|118645.9|118829.5|118629.5|118845.9|118686|118766|118625.9|21
1633429800000|2021-10-05 10:30:00|118825.5|118625.5|118782|118682|118832|118682|118771|118625.5|6
1633430100000|2021-10-05 10:35:00|118781.5|118681.5|118795.1|118695.1|118795.1|118695.1|118774.5|118674.5|9
1633430400000|2021-10-05 10:40:00|118786.8|118686.8|118794.8|118694.8|118794.8|118694.8|118786.3|118686.3|3
1633430700000|2021-10-05 10:45:00|118795.1|118695.1|118822|118722|118822|118722|118788.8|118688.8|15
1633431000000|2021-10-05 10:50:00|118822.5|118722.5|118829.1|118729.1|118829.1|118729.1|118812.7|118712.7|11
1633431300000|2021-10-05 10:55:00|118823.2|118723.2|118877|118677|118883.5|118770|118816|118676.5|34
1633431600000|2021-10-05 11:00:00|118875|118675|118808|118708|118876.5|118720.7|118807.5|118670|31
1633431900000|2021-10-05 11:05:00|118806.5|118706.5|118795.1|118695.1|118856.5|118708|118788.3|118656.5|10
1633432200000|2021-10-05 11:10:00|118796.3|118696.3|118812.5|118712.5|118827.5|118727.5|118790.5|118690.5|16
1633432500000|2021-10-05 11:15:00|118814|118714|118814.8|118714.8|118832.8|118732.8|118814|118714|38
1633432800000|2021-10-05 11:20:00|118815.2|118715.2|118816.1|118716.1|118824.1|118724.1|118814.7|118714.7|12
1633433100000|2021-10-05 11:25:00|118815.5|118715.5|118856|118656|118869.2|118715.5|118802.4|118654.7|37
1633433400000|2021-10-05 11:30:00|118855.5|118655.5|118855|118655|118855.5|118696.2|118796.2|118654|6
1633433700000|2021-10-05 11:35:00|118853|118653|118855|118655|118871|118671|118843|118643|20
1633434000000|2021-10-05 11:40:00|118792|118692|118854.5|118654.5|118855|118719.9|118790|118644.4|16
1633434300000|2021-10-05 11:45:00|118854.2|118654.2|118850.5|118650.5|118854.2|118654.2|118844.5|118644.5|19
1633434600000|2021-10-05 11:50:00|118849.5|118649.5|118851.5|118651.5|118852|118652|118849.5|118649.5|7
1633434900000|2021-10-05 11:55:00|118797|118697|118796.5|118696.5|118797|118697|118796.5|118696.5|2
1633435200000|2021-10-05 12:00:00|118797.5|118697.5|118786|118686|118798.5|118698.5|118786|118686|11
1633435500000|2021-10-05 12:05:00|118776.9|118676.9|118742.5|118642.5|118796.5|118676.9|118705|118563.5|64
1633435800000|2021-10-05 12:10:00|118742|118642|118738|118638|118742|118642|118735.9|118635.9|24
1633436100000|2021-10-05 12:15:00|118738.5|118638.5|118739|118639|118739|118639|118738.5|118638.5|2
1633436400000|2021-10-05 12:20:00|118740|118640|118750|118650|118751|118651|118740|118640|20
1633436700000|2021-10-05 12:25:00|118751.5|118651.5|118775.5|118675.5|118776|118676|118751.5|118651.5|39
1633437000000|2021-10-05 12:30:00|118776.5|118676.5|118795.7|118695.7|118795.7|118695.7|118762.5|118662.5|27
1633437300000|2021-10-05 12:35:00|118798.7|118698.7|118793.7|118693.7|118798.7|118698.7|118793.7|118693.7|5
1633437600000|2021-10-05 12:40:00|118792.2|118692.2|118784|118684|118793.7|118693.7|118784|118684|11
1633437900000|2021-10-05 12:45:00|118783|118683|118777|118677|118785.5|118685.5|118777|118677|9
1633438200000|2021-10-05 12:50:00|118777.5|118677.5|118769.7|118669.7|118777.5|118677.5|118768.2|118668.2|4
1633438500000|2021-10-05 12:55:00|118781.3|118681.3|118791.2|118691.2|118791.5|118691.5|118781.3|118681.3|18
1633438800000|2021-10-05 13:00:00|118791.3|118691.3|118829.5|118729.5|118836.5|118736.5|118791|118691|40
1633439100000|2021-10-05 13:05:00|118830.5|118730.5|118886|118786|118886|118786|118830.5|118730.5|59
1633439400000|2021-10-05 13:10:00|118886.5|118786.5|118870.5|118770.5|118886.5|118786.5|118868.5|118768.5|11
1633439700000|2021-10-05 13:15:00|118870|118770|118881.5|118781.5|118882|118782|118855|118755|25
1633440000000|2021-10-05 13:20:00|118871.5|118771.5|118881.5|118781.5|118881.5|118781.5|118871.5|118771.5|4
1633440300000|2021-10-05 13:25:00|118884.7|118784.7|118849|118749|118884.7|118784.7|118826.5|118726.5|60
1633440600000|2021-10-05 13:30:00|118849.5|118749.5|118878.5|118778.5|118878.5|118778.5|118849.5|118749.5|57
1633440900000|2021-10-05 13:35:00|118876|118776|118905.5|118805.5|118918.5|118818.5|118859.5|118759.5|91
1633441200000|2021-10-05 13:40:00|118905|118805|118897.5|118797.5|118917|118817|118879|118779|95
1633441500000|2021-10-05 13:45:00|118900.5|118800.5|118856.5|118756.5|118900.5|118800.5|118855|118755|64
1633441800000|2021-10-05 13:50:00|118857|118757|118850|118750|118857|118757|118850|118750|11
1633442100000|2021-10-05 13:55:00|118848.5|118748.5|118794.5|118694.5|118848.5|118748.5|118794.5|118694.5|58
1633442400000|2021-10-05 14:00:00|118795.5|118695.5|118878.5|118678.5|118881|118717.5|118795.5|118646.8|59
1633442700000|2021-10-05 14:05:00|118877.5|118677.5|118784.6|118684.6|118877.5|118718|118728.5|118618.5|160
1633443000000|2021-10-05 14:10:00|118784.5|118684.5|118772|118672|118815|118715|118756|118656|58
1633443300000|2021-10-05 14:15:00|118771.5|118671.5|118813.5|118713.5|118820|118720|118770.5|118670.5|75
1633443600000|2021-10-05 14:20:00|118814|118714|118768.1|118668.1|118825.5|118725.5|118747|118647|50
1633443900000|2021-10-05 14:25:00|118767.1|118667.1|118767.5|118667.5|118770.1|118670.1|118759.1|118659.1|30
1633444200000|2021-10-05 14:30:00|118767|118667|118751.5|118651.5|118768|118668|118724.5|118624.5|75
1633444500000|2021-10-05 14:35:00|118746.6|118646.6|118785.5|118685.5|118785.5|118685.5|118707.5|118607.5|76
1633444800000|2021-10-05 14:40:00|118786.5|118686.5|118776|118676|118792|118692|118760|118660|52
1633445100000|2021-10-05 14:45:00|118776.5|118676.5|118774.5|118674.5|118776.5|118676.5|118773|118673|15
1633445400000|2021-10-05 14:50:00|118773.5|118673.5|118770|118670|118773.5|118673.5|118752.5|118652.5|31
1633445700000|2021-10-05 14:55:00|118771.5|118671.5|118784.5|118684.5|118788|118688|118767.5|118667.5|24
1633446000000|2021-10-05 15:00:00|118784|118684|118745|118645|118786.5|118686.5|118724.5|118624.5|38
1633446300000|2021-10-05 15:05:00|118746|118646|118741.5|118641.5|118755|118655|118736|118636|29
1633446600000|2021-10-05 15:10:00|118742|118642|118727|118627|118814|118714|118722|118622|105
1633446900000|2021-10-05 15:15:00|118727.5|118627.5|118757|118657|118757|118657|118727.5|118627.5|15
1633447200000|2021-10-05 15:20:00|118757.5|118657.5|118745|118645|118760|118660|118741|118641|58
1633447500000|2021-10-05 15:25:00|118744.5|118644.5|118691.5|118591.5|118744.5|118644.5|118691.5|118591.5|35
1633447800000|2021-10-05 15:30:00|118691|118591|118730.5|118630.5|118731.5|118631.5|118687.5|118587.5|36
1633448100000|2021-10-05 15:35:00|118730|118630|118751|118651|118752.5|118652.5|118728|118628|38
1633448400000|2021-10-05 15:40:00|118750.5|118650.5|118751.5|118651.5|118751.5|118651.5|118750|118650|5
1633448700000|2021-10-05 15:45:00|118751|118651|118751|118651|118757|118657|118750.5|118650.5|20
1633449000000|2021-10-05 15:50:00|118750.5|118650.5|118746.5|118646.5|118753|118653|118746.5|118646.5|13
1633449300000|2021-10-05 15:55:00|118749|118649|118815.6|118615.6|118819.3|118659.3|118749|118613.1|23
1633449600000|2021-10-05 16:00:00|118810.1|118610.1|118768.8|118568.8|118813.1|118613.1|118756.1|118556.1|15
1633449900000|2021-10-05 16:05:00|118771.3|118571.3|118739|118639|118787.5|118639|118733|118563.5|72
1633450200000|2021-10-05 16:10:00|118738.5|118638.5|118737|118637|118738.5|118638.5|118737|118637|4
1633450500000|2021-10-05 16:15:00|118736|118636|118735.5|118635.5|118736|118636|118735.5|118635.5|2
1633450800000|2021-10-05 16:20:00|118736|118636|118737.5|118637.5|118737.5|118637.5|118734|118634|7
1633451100000|2021-10-05 16:25:00|118738|118638|118828|118728|118842.8|118733.5|118738|118592.5|108
1633451400000|2021-10-05 16:30:00|118871.8|118671.8|118824.5|118624.5|118871.8|118671.8|118823.7|118623.7|30
1633451700000|2021-10-05 16:35:00|118825|118625|118807.5|118607.5|118825|118625|118807.5|118607.5|21
1633452000000|2021-10-05 16:40:00|118809|118609|118813.5|118613.5|118814|118614|118809|118609|10
1633452300000|2021-10-05 16:45:00|118812.5|118612.5|118803.5|118603.5|118812.5|118612.5|118803.5|118603.5|3
1633452600000|2021-10-05 16:50:00|118808.5|118608.5|118809.5|118609.5|118810|118610|118808.5|118608.5|11
1633452900000|2021-10-05 16:55:00|118807.5|118607.5|118803|118603|118807.5|118607.5|118803|118603|13
1633453200000|2021-10-05 17:00:00|118803.5|118603.5|118812.5|118612.5|118813.1|118613.1|118800.5|118600.5|28
1633453500000|2021-10-05 17:05:00|118813|118613|118805.5|118605.5|118816.5|118616.5|118800.5|118600.5|28
1633453800000|2021-10-05 17:10:00|118806|118606|118804.5|118604.5|118806.5|118606.5|118804.5|118604.5|6
1633454100000|2021-10-05 17:15:00|118805.5|118605.5|118804.5|118604.5|118806.5|118606.5|118804.5|118604.5|4
1633454400000|2021-10-05 17:20:00|118805.5|118605.5|118805.5|118605.5|118806.5|118606.5|118804.5|118604.5|6
1633454700000|2021-10-05 17:25:00|118806|118606|118799.5|118599.5|118806.5|118606.5|118799.5|118599.5|6
1633455000000|2021-10-05 17:30:00|118800.5|118600.5|118799.5|118599.5|118800.5|118600.5|118799.5|118599.5|2
1633455300000|2021-10-05 17:35:00|118797.5|118597.5|118789.5|118589.5|118797.5|118597.5|118789.5|118589.5|14
1633455600000|2021-10-05 17:40:00|118789|118589|118788.5|118588.5|118789|118589|118788.5|118588.5|2
1633455900000|2021-10-05 17:45:00|118789|118589|118789.5|118589.5|118789.5|118589.5|118789|118589|2
1633456200000|2021-10-05 17:50:00|118790|118590|118790.5|118590.5|118790.5|118590.5|118790|118590|2
1633456500000|2021-10-05 17:55:00|118790|118590|118792|118592|118792|118592|118790|118590|3
1633456800000|2021-10-05 18:00:00|118791.5|118591.5|118731.5|118631.5|118791.5|118636.5|118730.5|118584.5|30
1633457400000|2021-10-05 18:10:00|118732.5|118632.5|118733|118633|118733|118633|118732.5|118632.5|2
1633457700000|2021-10-05 18:15:00|118733.5|118633.5|118769|118669|118769.5|118669.5|118733|118633|24
1633458000000|2021-10-05 18:20:00|118768.5|118668.5|118819.5|118619.5|118819.5|118669|118764|118614|34
1633458300000|2021-10-05 18:25:00|118820|118620|118826.5|118626.5|118826.5|118626.5|118820|118620|4
1633458600000|2021-10-05 18:30:00|118827|118627|118826.5|118626.5|118827|118627|118826.5|118626.5|2
1633459800000|2021-10-05 18:50:00|118827|118627|118832.5|118632.5|118834|118634|118827|118627|13
1633460100000|2021-10-05 18:55:00|118832|118632|118788|118688|118832|118689|118780.5|118631|20
1633460400000|2021-10-05 19:00:00|118788.5|118688.5|118789|118689|118790.5|118690.5|118787.5|118687.5|13
1633460700000|2021-10-05 19:05:00|118784|118684|118846|118746|118846|118746|118773|118673|36
1633461000000|2021-10-05 19:10:00|118846.5|118746.5|118846.5|118746.5|118846.5|118746.5|118844|118744|13
1633461300000|2021-10-05 19:15:00|118845.5|118745.5|118845.5|118745.5|118845.5|118745.5|118845.5|118745.5|1
1633461600000|2021-10-05 19:20:00|118849|118749|118885.5|118785.5|118953|118790.5|118849|118740.5|23
1633461900000|2021-10-05 19:25:00|118884.5|118784.5|118881|118781|118884.5|118784.5|118881|118781|3
1633462200000|2021-10-05 19:30:00|118883|118783|118883|118783|118883|118783|118883|118783|1
1633462500000|2021-10-05 19:35:00|118881.5|118781.5|118891|118791|118891|118791|118881.5|118781.5|3
1633463100000|2021-10-05 19:45:00|118890.5|118790.5|118889.5|118789.5|118891|118791|118889.5|118789.5|4
1633463400000|2021-10-05 19:50:00|118888|118788|118898.3|118798.3|118900.8|118800.8|118879.5|118779.5|19
1633463700000|2021-10-05 19:55:00|118898.8|118798.8|118925|118725|118929|118801|118871|118725|29
1633478400000|2021-10-06 00:00:00|119010|118679.2|118881.4|118681.4|119019.1|118737.1|118873.1|118656|263
1633478700000|2021-10-06 00:05:00|118881.9|118681.9|118894.1|118694.1|118906|118732|118832|118662|275
1633479000000|2021-10-06 00:10:00|118894.4|118694.4|118953.1|118753.1|118978.7|118805.1|118894.4|118694.4|367
1633479300000|2021-10-06 00:15:00|118912.9|118812.9|118930|118830|118985.1|118872.1|118912.4|118759|217
1633479600000|2021-10-06 00:20:00|118933.1|118833.1|118834.7|118734.7|118933.4|118833.4|118828.2|118728.2|317
1633479900000|2021-10-06 00:25:00|118838.1|118738.1|118921.6|118821.6|118922.6|118822.6|118827.6|118727.6|324
1633480200000|2021-10-06 00:30:00|118921.1|118821.1|118876.4|118776.4|118921.4|118821.4|118863|118763|334
1633480500000|2021-10-06 00:35:00|118875.4|118775.4|118915|118815|118926.9|118826.9|118861.6|118761.6|320
1633480800000|2021-10-06 00:40:00|118916.9|118816.9|118904|118804|118947.1|118847.1|118893.5|118793.5|283
1633481100000|2021-10-06 00:45:00|118898.5|118798.5|118941.6|118841.6|118946.1|118846.1|118894.5|118794.5|169
1633481400000|2021-10-06 00:50:00|118944.9|118844.9|118932.4|118832.4|118982.4|118882.4|118931.6|118831.6|269
1633481700000|2021-10-06 00:55:00|118932.6|118832.6|118932.4|118832.4|118970.6|118870.6|118931.5|118831.5|233
1633482000000|2021-10-06 01:00:00|118936.4|118836.4|118960.5|118860.5|118971.6|118871.6|118922.4|118822.4|356
1633482300000|2021-10-06 01:05:00|118959.5|118859.5|118954.4|118854.4|118993.4|118893.4|118929.1|118829.1|319
1633482600000|2021-10-06 01:10:00|118953|118853|118956.4|118856.4|118961.7|118861.7|118934|118834|246
1633482900000|2021-10-06 01:15:00|118956|118856|118938.5|118838.5|119003.1|118903.1|118938.5|118838.5|378
1633483200000|2021-10-06 01:20:00|118938.6|118838.6|118959|118859|118974.1|118874.1|118920.6|118820.6|320
1633483500000|2021-10-06 01:25:00|118959.1|118859.1|118969.5|118869.5|118970.5|118870.5|118936.9|118836.9|328
1633483800000|2021-10-06 01:30:00|118971.4|118871.4|118972.9|118872.9|119010.4|118910.4|118959.9|118859.9|355
1633484100000|2021-10-06 01:35:00|118975|118875|118975.1|118875.1|118980.6|118880.6|118939.1|118839.1|375
1633484400000|2021-10-06 01:40:00|118975.4|118875.4|118997.5|118897.5|119011.1|118911.1|118968.4|118868.4|433
1633484700000|2021-10-06 01:45:00|118999.8|118899.8|119069.4|118969.4|119096.4|118996.4|118997.5|118897.5|390
1633485000000|2021-10-06 01:50:00|119074.9|118974.9|119085|118985|119113.4|119013.4|119059.1|118959.1|393
1633485300000|2021-10-06 01:55:00|119086.4|118986.4|119071|118971|119103.5|119003.5|119067.4|118967.4|302
1633485600000|2021-10-06 02:00:00|119073|118973|119241.3|119141.3|119252.6|119152.6|119070.5|118970.5|414
1633485900000|2021-10-06 02:05:00|119242.1|119142.1|119172.1|119072.1|119242.1|119142.1|119172.1|119072.1|419
1633486200000|2021-10-06 02:10:00|119172.6|119072.6|119182.5|119082.5|119216|119116|119170.3|119070.3|213
1633486500000|2021-10-06 02:15:00|119182.1|119082.1|119186.1|119086.1|119212.1|119112.1|119181.6|119081.6|217
1633486800000|2021-10-06 02:20:00|119187.1|119087.1|119090|118990|119193|119093|119036.5|118936.5|310
1633487100000|2021-10-06 02:25:00|119090.6|118990.6|119070.1|118970.1|119139.9|119039.9|119067.1|118967.1|280
1633487400000|2021-10-06 02:30:00|119069.6|118969.6|119122.1|119022.1|119122.1|119022.1|119049.1|118949.1|170
1633487700000|2021-10-06 02:35:00|119120|119020|119102.6|119002.6|119123.6|119023.6|119090|118990|207
1633488000000|2021-10-06 02:40:00|119100|119000|119096|118996|119120.4|119020.4|119091.4|118991.4|216
1633488300000|2021-10-06 02:45:00|119103.1|119003.1|119120.4|119020.4|119135|119035|119099.5|118999.5|245
1633488600000|2021-10-06 02:50:00|119118.5|119018.5|119135|119035|119147.4|119047.4|119112|119012|336
1633488900000|2021-10-06 02:55:00|119135.4|119035.4|119132.5|119032.5|119159.9|119059.9|119112.5|119012.5|158
1633489200000|2021-10-06 03:00:00|119134.9|119034.9|119140.1|119040.1|119153.4|119053.4|119130.5|119030.5|166
1633489500000|2021-10-06 03:05:00|119140.6|119040.6|119152|119052|119152.1|119052.1|119116.4|119016.4|239
1633489800000|2021-10-06 03:10:00|119152.1|119052.1|119130.9|119030.9|119165|119065|119115.4|119015.4|123
1633490100000|2021-10-06 03:15:00|119133.4|119033.4|119135.3|119035.3|119135.3|119035.3|119106|119006|105
1633490400000|2021-10-06 03:20:00|119135.7|119035.7|119165.3|119065.3|119204.8|119104.8|119135.7|119035.7|199
1633490700000|2021-10-06 03:25:00|119158.3|119058.3|119180|119080|119212.4|119112.4|119150.3|119050.3|176
1633491000000|2021-10-06 03:30:00|119175|119075|119185|119085|119185|119085|119145.4|119045.4|243
1633491300000|2021-10-06 03:35:00|119183|119083|119167.4|119067.4|119186|119086|119149|119049|207
1633491600000|2021-10-06 03:40:00|119168.4|119068.4|119157.9|119057.9|119186|119086|119149.4|119049.4|150
1633491900000|2021-10-06 03:45:00|119156.4|119056.4|119180.6|119080.6|119185.9|119085.9|119146.9|119046.9|203
1633492200000|2021-10-06 03:50:00|119180.1|119080.1|119160.1|119060.1|119183.9|119083.9|119158.1|119058.1|163
1633492500000|2021-10-06 03:55:00|119153.8|119053.8|119158.1|119058.1|119174.1|119074.1|119138.1|119038.1|204
1633492800000|2021-10-06 04:00:00|119158.3|119058.3|119184|119084|119195.9|119095.9|119152.8|119052.8|117
1633493100000|2021-10-06 04:05:00|119182.4|119082.4|119217.6|119117.6|119217.6|119117.6|119172.8|119072.8|182
1633493400000|2021-10-06 04:10:00|119213.5|119113.5|119269.8|119169.8|119272.1|119172.1|119212|119112|227
1633493700000|2021-10-06 04:15:00|119267.9|119167.9|119308.6|119208.6|119310|119210|119260.8|119160.8|271
1633494000000|2021-10-06 04:20:00|119311.4|119211.4|119313.1|119213.1|119328.6|119228.6|119282.6|119182.6|190
1633494300000|2021-10-06 04:25:00|119312.9|119212.9|119375|119275|119397.8|119297.8|119297.4|119197.4|272
1633494600000|2021-10-06 04:30:00|119373.1|119273.1|119355|119255|119383.1|119283.1|119333.4|119233.4|284
1633494900000|2021-10-06 04:35:00|119355.4|119255.4|119334|119234|119373.5|119273.5|119314.5|119214.5|207
1633495200000|2021-10-06 04:40:00|119330.4|119230.4|119328.4|119228.4|119359.5|119259.5|119311.4|119211.4|298
1633495500000|2021-10-06 04:45:00|119331.1|119231.1|119315|119215|119350|119250|119296.4|119196.4|258
1633495800000|2021-10-06 04:50:00|119314|119214|119321|119221|119321|119221|119285|119185|215
1633496100000|2021-10-06 04:55:00|119321.4|119221.4|119329.9|119229.9|119357.5|119257.5|119321.4|119221.4|237
1633496400000|2021-10-06 05:00:00|119330.4|119230.4|119339.3|119239.3|119340.8|119240.8|119302.5|119202.5|327
1633496700000|2021-10-06 05:05:00|119342|119242|119297.4|119197.4|119342|119242|119295.6|119195.6|259
1633497000000|2021-10-06 05:10:00|119294.1|119194.1|119283.4|119183.4|119309.4|119209.4|119267.9|119167.9|223
1633497300000|2021-10-06 05:15:00|119285|119185|119300|119200|119334.1|119234.1|119282.1|119182.1|181
1633497600000|2021-10-06 05:20:00|119302.4|119202.4|119313.1|119213.1|119335|119235|119289.4|119189.4|254
1633497900000|2021-10-06 05:25:00|119312.1|119212.1|119223|119123|119312.1|119212.1|119213.4|119113.4|283
1633498200000|2021-10-06 05:30:00|119223.1|119123.1|119239.2|119139.2|119280|119180|119223.1|119123.1|275
1633498500000|2021-10-06 05:35:00|119239|119139|119262.4|119162.4|119267.1|119167.1|119235|119135|251
1633498800000|2021-10-06 05:40:00|119263.4|119163.4|119271.4|119171.4|119275.1|119175.1|119222.1|119122.1|237
1633499100000|2021-10-06 05:45:00|119270.5|119170.5|119263.4|119163.4|119293|119193|119255.5|119155.5|283
1633499400000|2021-10-06 05:50:00|119264.4|119164.4|119267.4|119167.4|119273|119173|119236|119136|274
1633499700000|2021-10-06 05:55:00|119264.8|119164.8|119298.5|119198.5|119300|119200|119262.9|119162.9|221
1633500000000|2021-10-06 06:00:00|119298|119198|119342.8|119242.8|119362.8|119262.8|119286.1|119186.1|273
1633500300000|2021-10-06 06:05:00|119343|119243|119343.6|119243.6|119405|119305|119334.8|119234.8|304
1633500600000|2021-10-06 06:10:00|119344|119244|119369.9|119269.9|119372|119272|119334.4|119234.4|255
1633500900000|2021-10-06 06:15:00|119371|119271|119364.5|119264.5|119391|119291|119358.9|119258.9|224
1633501200000|2021-10-06 06:20:00|119368|119268|119428.5|119328.5|119453|119353|119368|119268|339
1633501500000|2021-10-06 06:25:00|119425.4|119325.4|119415.4|119315.4|119441.1|119341.1|119372.4|119272.4|328
1633501800000|2021-10-06 06:30:00|119415|119315|119421.2|119321.2|119432.4|119332.4|119412.1|119312.1|102
1633502100000|2021-10-06 06:35:00|119422.4|119322.4|119436.7|119336.7|119445|119345|119415|119315|33
1633502400000|2021-10-06 06:40:00|119426.2|119326.2|119464.3|119364.3|119465.1|119365.1|119420|119320|46
1633502700000|2021-10-06 06:45:00|119463.9|119363.9|119552.6|119452.6|119580|119468.3|119459.1|119348|112
1633503000000|2021-10-06 06:50:00|119550.6|119450.6|119545|119445|119557.7|119457.7|119521.9|119421.9|72
1633503300000|2021-10-06 06:55:00|119548.8|119448.8|119537.1|119437.1|119548.8|119448.8|119527.5|119427.5|65
1633503600000|2021-10-06 07:00:00|119535.7|119435.7|119636.9|119436.9|119637.5|119484.5|119535.7|119394.9|111
1633503900000|2021-10-06 07:05:00|119643.9|119443.9|119732.4|119532.4|119779.4|119579.4|119592.4|119443.9|185
1633504200000|2021-10-06 07:10:00|119732|119532|119760|119560|119776.5|119610|119695|119527.9|89
1633504500000|2021-10-06 07:15:00|119761.9|119561.9|119711.5|119511.5|119763.1|119609|119638.1|119487.4|121
1633504800000|2021-10-06 07:20:00|119711|119511|119670|119570|119724.6|119572.5|119632.5|119484.9|144
1633505100000|2021-10-06 07:25:00|119665.9|119565.9|119783.4|119583.4|119783.4|119628.7|119660|119511.9|120
1633505400000|2021-10-06 07:30:00|119784.4|119584.4|119746.5|119646.5|119785.4|119650|119715|119582.9|88
1633505700000|2021-10-06 07:35:00|119747|119647|119800.4|119700.4|119805|119705|119744.4|119595.9|124
1633506000000|2021-10-06 07:40:00|119800|119700|119810|119710|119825|119725|119792.9|119692.9|71
1633506300000|2021-10-06 07:45:00|119811.9|119711.9|119817.1|119717.1|119825|119725|119795|119695|132
1633506600000|2021-10-06 07:50:00|119817|119717|119836.7|119736.7|119853.7|119753.7|119816|119716|95
1633506900000|2021-10-06 07:55:00|119836.2|119736.2|119840|119740|119848.9|119748.9|119830|119730|35
1633507200000|2021-10-06 08:00:00|119838|119738|119864.8|119764.8|119900.5|119800.5|119836.5|119736.5|172
1633507500000|2021-10-06 08:05:00|119865.3|119765.3|119792|119692|119865.6|119765.6|119747.9|119613.3|174
1633507800000|2021-10-06 08:10:00|119796.4|119696.4|119711.1|119611.1|119823.5|119703.7|119677.3|119529|158
1633508100000|2021-10-06 08:15:00|119711|119611|119749.7|119549.7|119750.9|119626.7|119698.3|119548.1|77
1633508400000|2021-10-06 08:20:00|119748.7|119548.7|119750.4|119550.4|119777.5|119625|119698.3|119543.5|113
1633508700000|2021-10-06 08:25:00|119750.9|119550.9|119659.5|119559.5|119754.4|119608.9|119640.1|119514.5|79
1633509000000|2021-10-06 08:30:00|119657|119557|119605.4|119505.4|119701.9|119557|119589|119430.3|68
1633509300000|2021-10-06 08:35:00|119604.4|119504.4|119646|119546|119646.5|119546.5|119580|119433|69
1633509600000|2021-10-06 08:40:00|119647|119547|119674.9|119574.9|119680.7|119580.7|119633.2|119533.2|84
1633509900000|2021-10-06 08:45:00|119679.9|119579.9|119692|119592|119692|119592|119679|119579|25
1633510200000|2021-10-06 08:50:00|119692.5|119592.5|119720|119620|119765.1|119620|119692.5|119553|59
1633510500000|2021-10-06 08:55:00|119737|119637|119736.1|119636.1|119771|119646.9|119729.5|119569.3|37
1633510800000|2021-10-06 09:00:00|119736.3|119636.3|119820.1|119620.1|119883.1|119695|119715.7|119567.4|117
1633511100000|2021-10-06 09:05:00|119780|119680|119815|119715|119867.5|119715|119780|119656.1|57
1633511400000|2021-10-06 09:10:00|119815.5|119715.5|119840|119740|119869.9|119769.9|119815.5|119715.5|77
1633511700000|2021-10-06 09:15:00|119845|119745|119859.5|119759.5|119894.1|119759.5|119820|119624.8|55
1633512000000|2021-10-06 09:20:00|119860|119760|119829.2|119729.2|119884.1|119760|119808.2|119608.2|111
1633512300000|2021-10-06 09:25:00|119828.7|119728.7|119843.2|119743.2|119843.2|119743.2|119815.2|119715.2|24
1633512600000|2021-10-06 09:30:00|119849.5|119749.5|119857|119657|119875.1|119751.7|119826.3|119657|21
1633512900000|2021-10-06 09:35:00|119858.7|119658.7|119868|119668|119871.5|119721.5|119804.5|119655|44
1633513200000|2021-10-06 09:40:00|119870|119670|119834.5|119634.5|119871.5|119722.8|119797.5|119626.5|59
1633513500000|2021-10-06 09:45:00|119833|119633|119863.8|119663.8|119863.8|119707.8|119806.5|119631.5|23
1633513800000|2021-10-06 09:50:00|119807.7|119707.7|119813.8|119713.8|119813.8|119713.8|119806.2|119706.2|4
1633514100000|2021-10-06 09:55:00|119806.7|119706.7|119869.4|119669.4|119873|119713.8|119806.7|119667.2|11
1633514400000|2021-10-06 10:00:00|119868|119668|119867|119667|119885.1|119740|119808.4|119665|30
1633514700000|2021-10-06 10:05:00|119864.5|119664.5|119839.8|119639.8|119864.5|119712.7|119812.7|119632|32
1633515000000|2021-10-06 10:10:00|119840|119640|119876|119676|119885.5|119685.5|119840|119640|33
1633515300000|2021-10-06 10:15:00|119876.5|119676.5|119865.1|119665.1|119876.5|119720.2|119794.1|119641.5|56
1633515600000|2021-10-06 10:20:00|119859.6|119659.6|119813.1|119713.1|119863.1|119718.6|119813.1|119656.1|13
1633515900000|2021-10-06 10:25:00|119813.6|119713.6|119793|119693|119872.4|119729.4|119793|119664|22
1633516200000|2021-10-06 10:30:00|119790.1|119690.1|119867.1|119667.1|119873|119702.5|119784.4|119659.9|25
1633516500000|2021-10-06 10:35:00|119866.1|119666.1|119864.8|119664.8|119877.6|119677.6|119854.2|119654.2|18
1633516800000|2021-10-06 10:40:00|119865.3|119665.3|119865|119665|119867|119667|119854.2|119654.2|8
1633517100000|2021-10-06 10:45:00|119876.5|119676.5|119865|119665|119876.5|119676.5|119864|119664|6
1633517400000|2021-10-06 10:50:00|119875.5|119675.5|119865|119665|119875.5|119675.5|119864|119664|10
1633517700000|2021-10-06 10:55:00|119876|119676|119857|119657|119876|119676|119841.5|119641.5|16
1633518000000|2021-10-06 11:00:00|119861.5|119661.5|119864.5|119664.5|119875.5|119675.5|119859.5|119659.5|11
1633518300000|2021-10-06 11:05:00|119859.5|119659.5|119842.5|119642.5|119867|119667|119842.5|119642.5|10
1633518900000|2021-10-06 11:15:00|119843.8|119643.8|119841.7|119641.7|119854.5|119654.5|119841.7|119641.7|6
1633519200000|2021-10-06 11:20:00|119841.9|119641.9|119844|119644|119845.5|119645.5|119841.9|119641.9|10
1633519500000|2021-10-06 11:25:00|119843.5|119643.5|119844.5|119644.5|119844.5|119644.5|119839.5|119639.5|9
1633519800000|2021-10-06 11:30:00|119841.5|119641.5|119855.5|119655.5|119900|119733.5|119814.4|119624.5|53
1633520100000|2021-10-06 11:35:00|119854|119654|119876|119676|119878.5|119678.5|119835|119635|62
1633520400000|2021-10-06 11:40:00|119875|119675|119870|119670|119875|119729.2|119829.2|119636|18
1633520700000|2021-10-06 11:45:00|119861.7|119661.7|119870|119670|119870|119670|119861.7|119661.7|4
1633521000000|2021-10-06 11:50:00|119865.1|119665.1|119825|119725|119865.1|119725|119822.5|119665.1|4
1633521300000|2021-10-06 11:55:00|119833.2|119733.2|119854.5|119654.5|119855|119735.5|119789.7|119650.5|16
1633521600000|2021-10-06 12:00:00|119854|119654|119855.3|119655.3|119855.3|119655.3|119854|119654|2
1633521900000|2021-10-06 12:05:00|119854.8|119654.8|119745|119645|119866.7|119717.6|119745|119591|151
1633522200000|2021-10-06 12:10:00|119745.2|119645.2|119742.5|119542.5|119821.5|119668.4|119689.1|119542.5|82
1633522500000|2021-10-06 12:15:00|119741|119541|119728.5|119528.5|119757.9|119623.3|119686.5|119519|102
1633522800000|2021-10-06 12:20:00|119735.5|119535.5|119746.5|119546.5|119770.1|119570.1|119735.5|119535.5|13
1633523100000|2021-10-06 12:25:00|119739.5|119539.5|119640|119540|119739.5|119574.3|119635|119501.4|21
1633523400000|2021-10-06 12:30:00|119636.1|119536.1|119669.1|119469.1|119733.8|119557|119615|119461.9|52
1633523700000|2021-10-06 12:35:00|119670.1|119470.1|119725|119525|119730.5|119564.5|119645|119470.1|31
1633524000000|2021-10-06 12:40:00|119723|119523|119648.5|119448.5|119725|119525|119610.1|119438.5|31
1633524300000|2021-10-06 12:45:00|119647|119447|119669.5|119469.5|119669.5|119469.5|119640.3|119440.3|17
1633524600000|2021-10-06 12:50:00|119655.1|119455.1|119663.5|119463.5|119663.5|119480|119570|119426.2|35
1633524900000|2021-10-06 12:55:00|119671.5|119471.5|119695.1|119495.1|119727.5|119527.5|119671.5|119471.5|53
1633525200000|2021-10-06 13:00:00|119693|119493|119675|119475|119693|119493|119665.5|119465.5|14
1633525500000|2021-10-06 13:05:00|119673|119473|119671|119471|119673|119473|119640.8|119440.8|34
1633525800000|2021-10-06 13:10:00|119674|119474|119692.8|119492.8|119715.1|119551|119645.3|119474|34
1633526100000|2021-10-06 13:15:00|119692.6|119492.6|119702.5|119502.5|119712.7|119556.5|119652|119492.6|22
1633526400000|2021-10-06 13:20:00|119704|119504|119710.1|119510.1|119729.5|119578.8|119644.1|119504|20
1633526700000|2021-10-06 13:25:00|119710.3|119510.3|119669|119569|119710.3|119570|119654.5|119505.9|42
1633527000000|2021-10-06 13:30:00|119668.5|119568.5|119646|119546|119681|119581|119646|119546|74
1633527300000|2021-10-06 13:35:00|119645.5|119545.5|119557.8|119457.8|119645.5|119545.5|119551.6|119384|90
1633527600000|2021-10-06 13:40:00|119558.3|119458.3|119531|119431|119581|119458.8|119530.5|119379|52
1633527900000|2021-10-06 13:45:00|119532.5|119432.5|119624.1|119524.1|119628.8|119524.1|119532.5|119424.6|46
1633528200000|2021-10-06 13:50:00|119624.6|119524.6|119625.5|119525.5|119675.1|119539.3|119602.6|119461.6|61
1633528500000|2021-10-06 13:55:00|119626|119526|119692.8|119492.8|119692.8|119526|119621.8|119463.3|32
1633528800000|2021-10-06 14:00:00|119693.3|119493.3|119646.1|119546.1|119699.8|119548.6|119635.7|119493.3|38
1633529100000|2021-10-06 14:05:00|119645.6|119545.6|119616.5|119516.5|119660.7|119560.7|119616|119516|40
1633529400000|2021-10-06 14:10:00|119616|119516|119626|119426|119681|119527.5|119616|119426|32
1633529700000|2021-10-06 14:15:00|119619|119419|119643.5|119443.5|119648|119494.5|119570|119418|49
1633530000000|2021-10-06 14:20:00|119643|119443|119632.5|119432.5|119643|119443|119632.5|119432.5|11
1633530300000|2021-10-06 14:25:00|119632|119432|119590.5|119390.5|119632|119451.8|119551.8|119386|26
1633530600000|2021-10-06 14:30:00|119591|119391|119483|119383|119591|119435.7|119475|119326.1|35
1633530900000|2021-10-06 14:35:00|119479.5|119379.5|119580.5|119380.5|119580.5|119425.7|119479|119375.5|21
1633531200000|2021-10-06 14:40:00|119580|119380|119527.7|119427.7|119582.7|119433|119525.7|119376.7|23
1633531500000|2021-10-06 14:45:00|119526.5|119426.5|119517.5|119417.5|119527|119427|119517.5|119417.5|7
1633531800000|2021-10-06 14:50:00|119516.5|119416.5|119535.5|119335.5|119535.5|119416.5|119465.5|119335|37
1633532100000|2021-10-06 14:55:00|119536.1|119336.1|119555|119355|119555|119355|119536.1|119336.1|10
1633532400000|2021-10-06 15:00:00|119558|119358|119573|119373|119573|119373|119556.5|119356.5|26
1633532700000|2021-10-06 15:05:00|119572.5|119372.5|119531|119431|119572.5|119437.5|119521.5|119371|45
1633533000000|2021-10-06 15:10:00|119536|119436|119528.5|119428.5|119611.5|119471.5|119527|119377.2|64
1633533300000|2021-10-06 15:15:00|119528|119428|119650.5|119450.5|119650.5|119475.5|119528|119421|57
1633533600000|2021-10-06 15:20:00|119650|119450|119680.5|119480.5|119680.5|119480.5|119650|119450|14
1633533900000|2021-10-06 15:25:00|119680|119480|119676.5|119476.5|119680|119480|119675.5|119475.5|16
1633534200000|2021-10-06 15:30:00|119677|119477|119677.5|119477.5|119688|119488|119670.5|119470.5|18
1633534500000|2021-10-06 15:35:00|119677|119477|119677.5|119477.5|119679|119479|119677|119477|7
1633534800000|2021-10-06 15:40:00|119677|119477|119662|119462|119678.2|119511.5|119605.2|119442.5|23
1633535100000|2021-10-06 15:45:00|119662.5|119462.5|119658|119458|119672.5|119511.5|119604.7|119438.5|25
1633535400000|2021-10-06 15:50:00|119657.5|119457.5|119658|119458|119658.5|119502.2|119602.2|119438.5|18
1633535700000|2021-10-06 15:55:00|119657.5|119457.5|119658|119458|119659|119459|119657.5|119457.5|12
1633536000000|2021-10-06 16:00:00|119658.5|119458.5|119650.1|119450.1|119660|119460|119647.5|119447.5|24
1633536300000|2021-10-06 16:05:00|119648.6|119448.6|119625.1|119425.1|119653.1|119453.1|119625.1|119425.1|9
1633536600000|2021-10-06 16:10:00|119618.9|119418.9|119617.1|119417.1|119618.9|119418.9|119617.1|119417.1|2
1633536900000|2021-10-06 16:15:00|119597|119397|119606.5|119406.5|119650.5|119450.5|119595.1|119395.1|37
1633537200000|2021-10-06 16:20:00|119606|119406|119620|119420|119620|119420|119604.1|119404.1|33
1633537500000|2021-10-06 16:25:00|119619.5|119419.5|119619.5|119419.5|119620|119420|119608.4|119408.4|30
1633537800000|2021-10-06 16:30:00|119618.8|119418.8|119639.5|119439.5|119639.5|119439.5|119617.5|119417.5|20
1633538100000|2021-10-06 16:35:00|119640|119440|119643|119443|119643|119443|119640|119440|5
1633539000000|2021-10-06 16:50:00|119642|119442|119642|119442|119642|119442|119642|119442|1
1633539300000|2021-10-06 16:55:00|119640.5|119440.5|119553.5|119453.5|119640.5|119453.5|119553.5|119390.2|33
1633539600000|2021-10-06 17:00:00|119553|119453|119581.5|119481.5|119581.5|119481.5|119550|119450|29
1633539900000|2021-10-06 17:05:00|119578|119478|119635.5|119435.5|119637.5|119483|119576.5|119435.5|14
1633540200000|2021-10-06 17:10:00|119636|119436|119631|119431|119636|119436|119631|119431|7
1633540500000|2021-10-06 17:15:00|119630.5|119430.5|119581|119481|119630.5|119481|119580.5|119430.5|6
1633540800000|2021-10-06 17:20:00|119580.5|119480.5|119580.5|119480.5|119580.5|119480.5|119579.5|119479.5|4
1633541100000|2021-10-06 17:25:00|119580|119480|119579.5|119479.5|119580|119480|119579.5|119479.5|2
1633541400000|2021-10-06 17:30:00|119583|119483|119530|119430|119586|119486|119530|119430|22
1633541700000|2021-10-06 17:35:00|119533.5|119433.5|119490|119390|119536|119436|119490|119390|15
1633542000000|2021-10-06 17:40:00|119482|119382|119499|119399|119501|119401|119460|119360|43
1633542300000|2021-10-06 17:45:00|119499.5|119399.5|119423.5|119323.5|119500|119400|119408.5|119290|66
1633542600000|2021-10-06 17:50:00|119424|119324|119396|119296|119432.5|119332.5|119389|119289|55
1633542900000|2021-10-06 17:55:00|119396.5|119296.5|119391.5|119291.5|119423|119323|119391.5|119291.5|40
1633543200000|2021-10-06 18:00:00|119390.5|119290.5|119430|119230|119430|119290.5|119380|119229.5|26
1633543500000|2021-10-06 18:05:00|119429|119229|119301.5|119201.5|119429|119247.5|119300.9|119158.4|55
1633543800000|2021-10-06 18:10:00|119301|119201|119293|119193|119325|119201|119237.5|119124.5|115
1633544100000|2021-10-06 18:15:00|119292.5|119192.5|119285|119185|119316.5|119216.5|119276|119176|41
1633544400000|2021-10-06 18:20:00|119284.5|119184.5|119280|119180|119284.5|119184.5|119270|119170|16
1633544700000|2021-10-06 18:25:00|119280.5|119180.5|119335.5|119135.5|119336|119180.5|119280|119130.5|11
1633545000000|2021-10-06 18:30:00|119335|119135|119358|119158|119365|119224.5|119293.5|119135|64
1633545300000|2021-10-06 18:35:00|119358.5|119158.5|119361|119161|119361|119161|119358.5|119158.5|12
1633545600000|2021-10-06 18:40:00|119360.5|119160.5|119347|119147|119360.5|119160.5|119315|119115|51
1633546200000|2021-10-06 18:50:00|119342.4|119142.4|119353|119153|119353.5|119153.5|119330.1|119130.1|22
1633546500000|2021-10-06 18:55:00|119352|119152|119374.6|119174.6|119375|119220.3|119320.3|119140|49
1633546800000|2021-10-06 19:00:00|119374|119174|119405.5|119205.5|119406|119206|119374|119174|50
1633547100000|2021-10-06 19:05:00|119404|119204|119389.5|119189.5|119404|119244.5|119339.3|119166|51
1633547400000|2021-10-06 19:10:00|119389|119189|119371|119171|119390|119190|119371|119171|44
1633547700000|2021-10-06 19:15:00|119370|119170|119345.5|119145.5|119370|119200|119284.8|119125.5|31
1633548000000|2021-10-06 19:20:00|119346|119146|119350.5|119150.5|119351|119151|119346|119146|11
1633548300000|2021-10-06 19:25:00|119350|119150|119300|119200|119355.5|119201|119294.5|119150|27
1633548600000|2021-10-06 19:30:00|119305.5|119205.5|119285.5|119185.5|119308.5|119208.5|119285.5|119185.5|22
1633548900000|2021-10-06 19:35:00|119285|119185|119295|119195|119302.5|119202.5|119285|119185|16
1633549200000|2021-10-06 19:40:00|119295.5|119195.5|119350|119150|119363|119195.5|119295.5|119150|36
1633549500000|2021-10-06 19:45:00|119350.5|119150.5|119354.5|119154.5|119392|119233|119305|119150|53
1633549800000|2021-10-06 19:50:00|119355|119155|119344.5|119144.5|119355.5|119155.5|119344.5|119144.5|25
1633564800000|2021-10-07 00:00:00|119327.6|118992.6|119364.9|119164.9|119364.9|119164.9|119224.2|118992.6|219
1633565100000|2021-10-07 00:05:00|119353.9|119153.9|119228.1|119028.1|119363.5|119202|119177.9|119028.1|308
1633565400000|2021-10-07 00:10:00|119233.1|119033.1|119130|119030|119233.6|119090.6|119128.6|118997.6|294
1633565700000|2021-10-07 00:15:00|119132|119032|119208.6|119108.6|119218.5|119118.5|119119.6|119019.6|374
1633566000000|2021-10-07 00:20:00|119212.6|119112.6|119255|119155|119280|119180|119206|119106|493
1633566300000|2021-10-07 00:25:00|119251.5|119151.5|119259.6|119159.6|119303.1|119203.1|119220.6|119120.6|284
1633566600000|2021-10-07 00:30:00|119260.1|119160.1|119182.4|119082.4|119265.1|119165.1|119173.4|119073.4|364
1633566900000|2021-10-07 00:35:00|119183.1|119083.1|119110|119010|119183.9|119083.9|119090|118990|306
1633567200000|2021-10-07 00:40:00|119112|119012|119155.4|119055.4|119178.8|119078.8|119100.4|119000.4|345
1633567500000|2021-10-07 00:45:00|119155|119055|119101.6|119001.6|119155|119055|119095.4|118995.4|243
1633567800000|2021-10-07 00:50:00|119102|119002|119142|119042|119146|119046|119091.4|118991.4|277
1633568100000|2021-10-07 00:55:00|119141.4|119041.4|119163|119063|119166.1|119066.1|119131.9|119031.9|330
1633568400000|2021-10-07 01:00:00|119162.4|119062.4|119116.9|119016.9|119174|119074|119107.6|119007.6|283
1633568700000|2021-10-07 01:05:00|119110.4|119010.4|119195.4|119095.4|119195.9|119095.9|119106.9|119006.9|354
1633569000000|2021-10-07 01:10:00|119198.6|119098.6|119215|119115|119243.4|119143.4|119198.6|119098.6|291
1633569300000|2021-10-07 01:15:00|119218.1|119118.1|119244.1|119144.1|119252.4|119152.4|119193.4|119093.4|301
1633569600000|2021-10-07 01:20:00|119242|119142|119278|119178|119311|119211|119229.9|119129.9|308
1633569900000|2021-10-07 01:25:00|119278.5|119178.5|119253.4|119153.4|119284.6|119184.6|119253.4|119153.4|276
1633570200000|2021-10-07 01:30:00|119258.3|119158.3|119168|119068|119270.4|119170.4|119163.1|119063.1|291
1633570500000|2021-10-07 01:35:00|119171|119071|119125|119025|119196|119096|119123|119023|302
1633570800000|2021-10-07 01:40:00|119120.5|119020.5|119110.1|119010.1|119129.6|119029.6|119097.9|118997.9|240
1633571100000|2021-10-07 01:45:00|119110.6|119010.6|119110.9|119010.9|119126|119026|119091.1|118991.1|279
1633571400000|2021-10-07 01:50:00|119111.6|119011.6|119084.5|118984.5|119111.6|119011.6|119079.9|118979.9|198
1633571700000|2021-10-07 01:55:00|119081.3|118981.3|119044.4|118944.4|119084.5|118984.5|119025.4|118925.4|174
1633572000000|2021-10-07 02:00:00|119044.5|118944.5|119102.9|119002.9|119112.9|119012.9|119044.5|118944.5|227
1633572300000|2021-10-07 02:05:00|119104.4|119004.4|119089.6|118989.6|119109.9|119009.9|119075|118975|209
1633572600000|2021-10-07 02:10:00|119088.4|118988.4|119057.6|118957.6|119090.4|118990.4|119057.6|118957.6|207
1633572900000|2021-10-07 02:15:00|119055|118955|119074|118974|119077.1|118977.1|119055|118955|146
1633573200000|2021-10-07 02:20:00|119074.6|118974.6|119122.3|119022.3|119138.6|119038.6|119071.4|118971.4|224
1633573500000|2021-10-07 02:25:00|119123.5|119023.5|119110.5|119010.5|119123.5|119023.5|119100.8|119000.8|117
1633573800000|2021-10-07 02:30:00|119109.3|119009.3|119121.1|119021.1|119132|119032|119103.4|119003.4|129
1633574100000|2021-10-07 02:35:00|119119.5|119019.5|119113.8|119013.8|119131|119031|119105|119005|115
1633574400000|2021-10-07 02:40:00|119111.4|119011.4|119120.8|119020.8|119141.1|119041.1|119110.1|119010.1|134
1633574700000|2021-10-07 02:45:00|119124|119024|119122.6|119022.6|119141.5|119041.5|119115|119015|81
1633575000000|2021-10-07 02:50:00|119124.5|119024.5|119175|119075|119193.4|119093.4|119121.6|119021.6|139
1633575300000|2021-10-07 02:55:00|119174.5|119074.5|119125.5|119025.5|119176.4|119076.4|119115.5|119015.5|101
1633575600000|2021-10-07 03:00:00|119125|119025|119109.1|119009.1|119125.5|119025.5|119101.4|119001.4|90
1633575900000|2021-10-07 03:05:00|119109.9|119009.9|119118|119018|119123|119023|119107.8|119007.8|205
1633576200000|2021-10-07 03:10:00|119114|119014|119105|119005|119118.1|119018.1|119093.1|118993.1|160
1633576500000|2021-10-07 03:15:00|119104.4|119004.4|119113.9|119013.9|119125|119025|119095|118995|133
1633576800000|2021-10-07 03:20:00|119114|119014|119119.6|119019.6|119127.5|119027.5|119113.9|119013.9|125
1633577100000|2021-10-07 03:25:00|119118.4|119018.4|119119.6|119019.6|119125|119025|119116.4|119016.4|54
1633577400000|2021-10-07 03:30:00|119118.4|119018.4|119118|119018|119124|119024|119116.4|119016.4|74
1633577700000|2021-10-07 03:35:00|119119|119019|119121.1|119021.1|119138.5|119038.5|119110.4|119010.4|137
1633578000000|2021-10-07 03:40:00|119121.3|119021.3|119124.5|119024.5|119139.9|119039.9|119113.6|119013.6|99
1633578300000|2021-10-07 03:45:00|119125.5|119025.5|119109.1|119009.1|119133.9|119033.9|119104|119004|87
1633578600000|2021-10-07 03:50:00|119106|119006|119093.4|118993.4|119106|119006|119090|118990|71
1633578900000|2021-10-07 03:55:00|119090.6|118990.6|119078.4|118978.4|119090.6|118990.6|119070.1|118970.1|120
1633579200000|2021-10-07 04:00:00|119078|118978|119067.6|118967.6|119080.1|118980.1|119061.6|118961.6|158
1633579500000|2021-10-07 04:05:00|119068.4|118968.4|119072.6|118972.6|119078.4|118978.4|119065.5|118965.5|74
1633579800000|2021-10-07 04:10:00|119071.9|118971.9|119078.1|118978.1|119109.1|119009.1|119071.9|118971.9|115
1633580100000|2021-10-07 04:15:00|119075|118975|119012.5|118912.5|119075|118975|119000.3|118900.3|177
1633580400000|2021-10-07 04:20:00|119015|118915|119023.4|118923.4|119036.5|118936.5|119005|118905|165
1633580700000|2021-10-07 04:25:00|119024.5|118924.5|119051.5|118951.5|119060|118960|119023|118923|130
1633581000000|2021-10-07 04:30:00|119053|118953|119047|118947|119066|118966|119041.4|118941.4|174
1633581300000|2021-10-07 04:35:00|119045.6|118945.6|119061.9|118961.9|119065|118965|119044.9|118944.9|180
1633581600000|2021-10-07 04:40:00|119060.9|118960.9|119088.1|118988.1|119088.1|118988.1|119060.9|118960.9|97
1633581900000|2021-10-07 04:45:00|119086|118986|119111.5|119011.5|119117.5|119017.5|119086|118986|88
1633582200000|2021-10-07 04:50:00|119111.6|119011.6|119105.4|119005.4|119117.5|119017.5|119084.5|118984.5|166
1633582500000|2021-10-07 04:55:00|119106.4|119006.4|119100.9|119000.9|119119.5|119019.5|119099.4|118999.4|161
1633582800000|2021-10-07 05:00:00|119104|119004|119120.9|119020.9|119125|119025|119095|118995|198
1633583100000|2021-10-07 05:05:00|119121|119021|119120.5|119020.5|119125|119025|119114|119014|115
1633583400000|2021-10-07 05:10:00|119121|119021|119124.1|119024.1|119127.1|119027.1|119114.1|119014.1|144
1633583700000|2021-10-07 05:15:00|119125.1|119025.1|119161|119061|119165.5|119065.5|119120|119020|164
1633584000000|2021-10-07 05:20:00|119161.6|119061.6|119177.1|119077.1|119190|119090|119156|119056|271
1633584300000|2021-10-07 05:25:00|119178.4|119078.4|119164|119064|119205|119105|119164|119064|200
1633584600000|2021-10-07 05:30:00|119164.4|119064.4|119225.4|119125.4|119225.4|119125.4|119164.4|119064.4|130
1633584900000|2021-10-07 05:35:00|119223.6|119123.6|119225.5|119125.5|119227.5|119127.5|119200.4|119100.4|108
1633585200000|2021-10-07 05:40:00|119225|119125|119265.4|119165.4|119266.9|119166.9|119220.9|119120.9|281
1633585500000|2021-10-07 05:45:00|119263.9|119163.9|119243.4|119143.4|119284.9|119184.9|119230.9|119130.9|262
1633585800000|2021-10-07 05:50:00|119243.9|119143.9|119296.4|119196.4|119296.4|119196.4|119224.5|119124.5|175
1633586100000|2021-10-07 05:55:00|119292|119192|119226|119126|119292|119192|119220.5|119120.5|277
1633586400000|2021-10-07 06:00:00|119224.5|119124.5|119216.4|119116.4|119246|119146|119196.1|119096.1|334
1633586700000|2021-10-07 06:05:00|119221|119121|119200|119100|119235|119135|119186.4|119086.4|186
1633587000000|2021-10-07 06:10:00|119199.6|119099.6|119240.3|119140.3|119259.6|119159.6|119183|119083|168
1633587300000|2021-10-07 06:15:00|119244.4|119144.4|119247|119147|119257|119157|119227.1|119127.1|170
1633587600000|2021-10-07 06:20:00|119245|119145|119244.9|119144.9|119263.6|119163.6|119218.4|119118.4|212
1633587900000|2021-10-07 06:25:00|119244.4|119144.4|119205.5|119105.5|119255|119155|119205.1|119105.1|181
1633588200000|2021-10-07 06:30:00|119208.1|119108.1|119234.4|119034.4|119247.9|119108.1|119160|118963.5|178
1633588500000|2021-10-07 06:35:00|119233.5|119033.5|119191.8|119091.8|119238.7|119103|119152|119011|138
1633588800000|2021-10-07 06:40:00|119192.3|119092.3|119264.9|119164.9|119325.9|119172.9|119171.3|119071.3|66
1633589100000|2021-10-07 06:45:00|119320.5|119120.5|119281.9|119081.9|119320.5|119170.9|119232.5|119078.5|95
1633589400000|2021-10-07 06:50:00|119281.4|119081.4|119220|119120|119294.5|119150|119192.4|119057|88
1633589700000|2021-10-07 06:55:00|119215.9|119115.9|119190.5|118990.5|119225|119125|119160.8|118990.5|60
1633590000000|2021-10-07 07:00:00|119189.3|118989.3|119166.4|118966.4|119199.8|119000|119070|118954|99
1633590300000|2021-10-07 07:05:00|119168.4|118968.4|119195.5|118995.5|119225|119064|119110.6|118946.1|108
1633590600000|2021-10-07 07:10:00|119194|118994|119132.5|118932.5|119198|118998|119127.6|118927.6|110
1633590900000|2021-10-07 07:15:00|119128.6|118928.6|119206.2|119006.2|119212.9|119044.5|119073.6|118924.1|152
1633591200000|2021-10-07 07:20:00|119210.4|119010.4|119176.6|118976.6|119218|119018|119161.1|118961.1|127
1633591500000|2021-10-07 07:25:00|119182.9|118982.9|119220.5|119020.5|119220.5|119066.1|119145|118968|58
1633591800000|2021-10-07 07:30:00|119219.2|119019.2|119218.4|119018.4|119251.9|119106.9|119132.7|118992.9|191
1633592100000|2021-10-07 07:35:00|119217.9|119017.9|119137.9|119037.9|119218.6|119049.1|119135.4|118993.9|69
1633592400000|2021-10-07 07:40:00|119138.4|119038.4|119230|119030|119230|119090|119136.9|119017.9|112
1633592700000|2021-10-07 07:45:00|119229.5|119029.5|119180|119080|119246|119095|119165.1|119023.9|54
1633593000000|2021-10-07 07:50:00|119188.9|119088.9|119220|119020|119245|119098.4|119160|119011.9|149
1633593300000|2021-10-07 07:55:00|119219|119019|119247|119047|119247|119066|119166|119013.6|137
1633593600000|2021-10-07 08:00:00|119196.1|119096.1|119157.3|119057.3|119258|119096.1|119140.1|119034.3|82
1633593900000|2021-10-07 08:05:00|119156.8|119056.8|119156|119056|119157.8|119057.8|119138.4|119038.4|54
1633594200000|2021-10-07 08:10:00|119156.3|119056.3|119156|119056|119164.8|119064.8|119150|119050|86
1633594500000|2021-10-07 08:15:00|119155|119055|119262.5|119062.5|119264|119128.2|119134.9|119034.9|160
1633594800000|2021-10-07 08:20:00|119262.4|119062.4|119204.5|119104.5|119262.4|119120|119202|119062.4|94
1633595100000|2021-10-07 08:25:00|119204|119104|119206|119106|119222|119122|119203.5|119103.5|96
1633595400000|2021-10-07 08:30:00|119205.5|119105.5|119254.5|119054.5|119267|119125|119205|119053|140
1633595700000|2021-10-07 08:35:00|119256.5|119056.5|119187.7|119087.7|119265.1|119110.2|119184.9|119050|87
1633596000000|2021-10-07 08:40:00|119187.5|119087.5|119228|119028|119232|119094|119171.5|119028|58
1633596300000|2021-10-07 08:45:00|119231|119031|119240|119040|119240|119040|119228|119028|47
1633596600000|2021-10-07 08:50:00|119240.5|119040.5|119240|119040|119242.7|119042.7|119235|119035|46
1633596900000|2021-10-07 08:55:00|119240.5|119040.5|119246.3|119046.3|119246.3|119046.3|119235.5|119035.5|68
1633597200000|2021-10-07 09:00:00|119245.3|119045.3|119199|119099|119245.3|119099|119191.2|119042.7|14
1633597500000|2021-10-07 09:05:00|119196.8|119096.8|119280.5|119080.5|119292.5|119124.5|119196.8|119042.7|65
1633597800000|2021-10-07 09:10:00|119281|119081|119263|119163|119320.5|119176.2|119254|119081|36
1633598100000|2021-10-07 09:15:00|119266.8|119166.8|119316.5|119116.5|119316.5|119168|119266.8|119114.5|5
1633598400000|2021-10-07 09:20:00|119318|119118|119228.5|119128.5|119318|119174.5|119228.5|119116.5|19
1633598700000|2021-10-07 09:25:00|119229|119129|119234.4|119134.4|119243|119143|119226.5|119126.5|20
1633599000000|2021-10-07 09:30:00|119229.4|119129.4|119233.1|119133.1|119238.5|119138.5|119229|119129|18
1633599300000|2021-10-07 09:35:00|119233.6|119133.6|119227.8|119127.8|119242.9|119142.9|119227.8|119127.8|16
1633599600000|2021-10-07 09:40:00|119228.8|119128.8|119244.5|119144.5|119245|119145|119228.8|119128.8|8
1633599900000|2021-10-07 09:45:00|119243.9|119143.9|119253.8|119153.8|119254.3|119154.3|119241.9|119141.9|11
1633600200000|2021-10-07 09:50:00|119253.3|119153.3|119283|119083|119301.5|119153.3|119253.3|119076.5|16
1633600500000|2021-10-07 09:55:00|119282.5|119082.5|119280|119080|119282.5|119082.5|119275.5|119075.5|4
1633600800000|2021-10-07 10:00:00|119278.5|119078.5|119278.5|119078.5|119278.5|119122|119222|119072.5|5
1633601100000|2021-10-07 10:05:00|119278|119078|119283.9|119083.9|119283.9|119083.9|119273|119073|5
1633601400000|2021-10-07 10:10:00|119283.4|119083.4|119283.5|119083.5|119283.9|119125.4|119225.4|119076.4|6
1633601700000|2021-10-07 10:15:00|119283.9|119083.9|119283.4|119083.4|119284.5|119126.1|119226.1|119083.4|8
1633602000000|2021-10-07 10:20:00|119282.4|119082.4|119261.8|119061.8|119282.4|119127.8|119210.4|119061.8|20
1633602300000|2021-10-07 10:25:00|119263.1|119063.1|119215.1|119115.1|119263.1|119124.5|119207.8|119063.1|10
1633602600000|2021-10-07 10:30:00|119214.8|119114.8|119202.5|119002.5|119264.5|119115.5|119175.2|119002.5|27
1633602900000|2021-10-07 10:35:00|119202|119002|119236|119036|119238.9|119079.2|119179.2|119001|13
1633603200000|2021-10-07 10:40:00|119234.9|119034.9|119250.2|119050.2|119250.2|119108.7|119208.7|119023.5|31
1633603500000|2021-10-07 10:45:00|119250.7|119050.7|119205.7|119105.7|119255.7|119109.7|119205.7|119050.7|4
1633603800000|2021-10-07 10:50:00|119210.2|119110.2|119208.2|119108.2|119256.7|119110.2|119192.2|119052.4|11
1633604100000|2021-10-07 10:55:00|119206.2|119106.2|119224.7|119024.7|119240|119106.2|119176|119019.5|22
1633604400000|2021-10-07 11:00:00|119169.8|119069.8|119195.1|118995.1|119240|119077.5|119137.5|118984.6|79
1633604700000|2021-10-07 11:05:00|119153.8|119053.8|119193.2|118993.2|119195.7|119053.8|119120.7|118987|23
1633605000000|2021-10-07 11:10:00|119192.2|118992.2|119192.2|118992.2|119192.2|119050.7|119150.7|118992.2|3
1633605300000|2021-10-07 11:15:00|119192|118992|119180.5|118980.5|119192|118992|119177.1|118977.1|13
1633605600000|2021-10-07 11:20:00|119178|118978|119075|118975|119178|119028.7|119075|118970.1|18
1633605900000|2021-10-07 11:25:00|119072.9|118972.9|119120|118920|119127|118983.5|119072.5|118897|60
1633606200000|2021-10-07 11:30:00|119115|118915|119139.5|118939.5|119139.5|118991.4|119080.9|118914|28
1633606500000|2021-10-07 11:35:00|119075|118975|119027.3|118927.3|119075|118975|119025.4|118866|41
1633606800000|2021-10-07 11:40:00|119031.3|118931.3|119037|118937|119037|118937|119031.3|118931.3|12
1633607100000|2021-10-07 11:45:00|119036|118936|119042.9|118942.9|119051.9|118951.9|119036|118936|18
1633607400000|2021-10-07 11:50:00|119044.4|118944.4|119195.8|118995.8|119229.3|119051.3|119043.5|118919.4|118
1633607700000|2021-10-07 11:55:00|119195.3|118995.3|119181|118981|119195.5|118995.5|119171.7|118971.7|27
1633608000000|2021-10-07 12:00:00|119182.6|118982.6|119166.3|118966.3|119183|119020.3|119116.3|118965.3|21
1633608300000|2021-10-07 12:05:00|119167.8|118967.8|119112.2|119012.2|119167.8|119042.5|119107.7|118967.8|42
1633608600000|2021-10-07 12:10:00|119113.9|119013.9|119125|119025|119125|119025|119112.2|119012.2|17
1633608900000|2021-10-07 12:15:00|119124.5|119024.5|119124.5|119024.5|119124.5|119024.5|119124.5|119024.5|1
1633609200000|2021-10-07 12:20:00|119125|119025|119151.2|119051.2|119207.8|119052.7|119125|118974.9|19
1633609500000|2021-10-07 12:25:00|119151.3|119051.3|119180.5|118980.5|119196.5|119051.3|119144|118980.5|21
1633609800000|2021-10-07 12:30:00|119180|118980|119200|119000|119200|119070|119130|118980|38
1633610100000|2021-10-07 12:35:00|119199.9|118999.9|119194.1|118994.1|119199.9|118999.9|119194.1|118994.1|9
1633610400000|2021-10-07 12:40:00|119194|118994|119196.2|119096.2|119209.1|119109.1|119151.9|118989.5|45
1633610700000|2021-10-07 12:45:00|119195.2|119095.2|119220|119020|119220.5|119095.2|119158.1|119019.5|47
1633611000000|2021-10-07 12:50:00|119219.5|119019.5|119230|119030|119230|119030|119219.5|119019.5|9
1633611300000|2021-10-07 12:55:00|119234.5|119034.5|119240|119040|119240|119040|119234|119034|9
1633611600000|2021-10-07 13:00:00|119240.1|119040.1|119229.5|119129.5|119265.9|119129.5|119200|119040|24
1633611900000|2021-10-07 13:05:00|119230|119130|119297|119097|119297|119160.5|119230|119084.5|52
1633612200000|2021-10-07 13:10:00|119296.5|119096.5|119301|119101|119301|119101|119291.5|119091.5|13
1633612500000|2021-10-07 13:15:00|119308|119108|119264.1|119064.1|119310.5|119117.5|119215|119051|50
1633612800000|2021-10-07 13:20:00|119277.6|119077.6|119287|119087|119288|119135|119221|119062.4|44
1633613100000|2021-10-07 13:25:00|119288|119088|119263.5|119163.5|119290|119177|119244|119084|44
1633613400000|2021-10-07 13:30:00|119264|119164|119217|119117|119278|119178|119212|119112|53
1633613700000|2021-10-07 13:35:00|119215.5|119115.5|119252|119052|119265|119117|119190.5|119051.5|19
1633614000000|2021-10-07 13:40:00|119251.5|119051.5|119219|119019|119252|119052|119218.5|119018.5|12
1633614300000|2021-10-07 13:45:00|119220|119020|119241|119041|119243|119043|119220|119020|24
1633614600000|2021-10-07 13:50:00|119241.5|119041.5|119253|119053|119260|119112.5|119202.5|119039|37
1633614900000|2021-10-07 13:55:00|119252.5|119052.5|119253|119053|119253|119053|119252.5|119052.5|2
1633615200000|2021-10-07 14:00:00|119251|119051|119154.5|119054.5|119251|119054.5|119124.5|118972.5|44
1633615500000|2021-10-07 14:05:00|119154|119054|119159|119059|119170|119070|119148.5|119048.5|67
1633615800000|2021-10-07 14:10:00|119159.5|119059.5|119155.5|119055.5|119159.5|119059.5|119155.5|119055.5|5
1633616100000|2021-10-07 14:15:00|119155|119055|119154|119054|119155|119055|119144.5|119044.5|19
1633616400000|2021-10-07 14:20:00|119154.5|119054.5|119170|118970|119170.5|119056|119120|118970|28
1633616700000|2021-10-07 14:25:00|119170.5|118970.5|119166.5|118966.5|119171.1|118971.1|119166.5|118966.5|7
1633617000000|2021-10-07 14:30:00|119167|118967|119156|118956|119167|119018|119110.5|118956|24
1633617300000|2021-10-07 14:35:00|119156.5|118956.5|119137.5|119037.5|119156.5|119037.5|119103.7|118955.5|15
1633617600000|2021-10-07 14:40:00|119138|119038|119202.8|119002.8|119203.5|119054.5|119128.5|119002.8|38
1633617900000|2021-10-07 14:45:00|119202|119002|119119.5|119019.5|119202|119046.2|119119.5|118997|21
1633618200000|2021-10-07 14:50:00|119119|119019|119198|118998|119199|119043.3|119118|118976|28
1633618500000|2021-10-07 14:55:00|119198.5|118998.5|119200.5|119000.5|119200.5|119000.5|119198|118998|5
1633618800000|2021-10-07 15:00:00|119200|119000|119191.5|118991.5|119200|119000|119191|118991|7
1633619100000|2021-10-07 15:05:00|119143.3|119043.3|119141.5|119041.5|119144|119044|119141.5|119041.5|5
1633619400000|2021-10-07 15:10:00|119143.5|119043.5|119146|119046|119150.5|119050.5|119136.2|119036.2|23
1633619700000|2021-10-07 15:15:00|119146.5|119046.5|119181.5|119081.5|119182|119082|119140|119040|34
1633620000000|2021-10-07 15:20:00|119181|119081|119135.5|119035.5|119181|119081|119135.5|119035.5|40
1633620300000|2021-10-07 15:25:00|119136|119036|119114|119014|119136|119036|119114|119014|21
1633620600000|2021-10-07 15:30:00|119113.5|119013.5|119162|118962|119164|119014|119113.5|118962|13
1633620900000|2021-10-07 15:35:00|119162.5|118962.5|119145|118945|119162.5|118994.5|119088.5|118918.5|37
1633621200000|2021-10-07 15:40:00|119149|118949|119120.5|118920.5|119169|119008.5|119102.5|118920.5|40
1633621500000|2021-10-07 15:45:00|119120|118920|119118|119018|119130.5|119026.5|119067|118920|51
1633621800000|2021-10-07 15:50:00|119117.5|119017.5|119117.5|119017.5|119118|119018|119116|119016|10
1633622100000|2021-10-07 15:55:00|119098|118998|119087.5|118987.5|119098|118998|119083.5|118983.5|29
1633622400000|2021-10-07 16:00:00|119088|118988|119117|119017|119117|119017|119088|118988|12
1633622700000|2021-10-07 16:05:00|119117.5|119017.5|119152.5|119052.5|119152.5|119052.5|119115.2|119015.2|34
1633623000000|2021-10-07 16:10:00|119153.5|119053.5|119254|119054|119254|119101|119153.5|119008|62
1633623300000|2021-10-07 16:15:00|119253.5|119053.5|119258|119058|119269.5|119069.5|119253|119053|26
1633623600000|2021-10-07 16:20:00|119257.5|119057.5|119263.5|119063.5|119266|119066|119255.1|119055.1|25
1633623900000|2021-10-07 16:25:00|119264|119064|119262.5|119062.5|119264|119064|119261.7|119061.7|11
1633624200000|2021-10-07 16:30:00|119261.8|119061.8|119266.5|119066.5|119266.5|119066.5|119261.8|119061.8|10
1633624500000|2021-10-07 16:35:00|119266|119066|119254|119054|119267.5|119067.5|119253.5|119053.5|27
1633624800000|2021-10-07 16:40:00|119254.5|119054.5|119254|119054|119256|119056|119253|119053|16
1633625100000|2021-10-07 16:45:00|119253.5|119053.5|119265|119065|119265|119065|119253.5|119053.5|32
1633625400000|2021-10-07 16:50:00|119264.5|119064.5|119265|119065|119265.5|119065.5|119264.5|119064.5|8
1633625700000|2021-10-07 16:55:00|119262.5|119062.5|119262.5|119062.5|119263|119063|119260.5|119060.5|8
1633626000000|2021-10-07 17:00:00|119261.5|119061.5|119260|119060|119262.5|119062.5|119260|119060|3
1633626900000|2021-10-07 17:15:00|119253.5|119053.5|119256.5|119056.5|119256.5|119056.5|119253.5|119053.5|11
1633627500000|2021-10-07 17:25:00|119256|119056|119254.5|119054.5|119256|119056|119254.5|119054.5|7
1633627800000|2021-10-07 17:30:00|119248.9|119048.9|119246|119046|119248.9|119048.9|119245|119045|10
1633628100000|2021-10-07 17:35:00|119247.5|119047.5|119249|119049|119249|119049|119247.5|119047.5|2
1633628400000|2021-10-07 17:40:00|119248.5|119048.5|119248|119048|119248.5|119048.5|119248|119048|4
1633628700000|2021-10-07 17:45:00|119248.5|119048.5|119243.5|119043.5|119249|119094.5|119179.8|119043|17
1633629300000|2021-10-07 17:55:00|119242.5|119042.5|119242.5|119042.5|119242.5|119042.5|119242|119042|3
1633629600000|2021-10-07 18:00:00|119243|119043|119258|119058|119258|119058|119243|119043|13
1633629900000|2021-10-07 18:05:00|119257.5|119057.5|119258|119058|119258|119058|119257.5|119057.5|6
1633630500000|2021-10-07 18:15:00|119258.5|119058.5|119250|119050|119258.5|119058.5|119249|119049|9
1633630800000|2021-10-07 18:20:00|119249.5|119049.5|119255|119055|119255.5|119055.5|119249.5|119049.5|11
1633631100000|2021-10-07 18:25:00|119255.5|119055.5|119218|119118|119268.9|119118.5|119218|119055.5|23
1633631400000|2021-10-07 18:30:00|119218.5|119118.5|119255.5|119055.5|119256|119131.4|119194|119055|51
1633631700000|2021-10-07 18:35:00|119255|119055|119253.5|119053.5|119262.5|119062.5|119253.5|119053.5|34
1633632000000|2021-10-07 18:40:00|119254|119054|119263|119063|119263|119063|119253|119053|8
1633632300000|2021-10-07 18:45:00|119263.5|119063.5|119267|119067|119268.5|119068.5|119263.5|119063.5|13
1633632600000|2021-10-07 18:50:00|119266.5|119066.5|119288|119088|119295|119095|119266|119066|16
1633632900000|2021-10-07 18:55:00|119287.5|119087.5|119287|119087|119288|119088|119286.5|119086.5|10
1633633200000|2021-10-07 19:00:00|119287.5|119087.5|119239|119139|119288.5|119157|119239|119087.5|23
1633633500000|2021-10-07 19:05:00|119238.5|119138.5|119233|119133|119239.5|119139.5|119232|119132|12
1633633800000|2021-10-07 19:10:00|119233.5|119133.5|119238.5|119138.5|119241|119141|119233|119133|17
1633634100000|2021-10-07 19:15:00|119237|119137|119264.5|119064.5|119264.5|119138|119202.5|119064|58
1633634400000|2021-10-07 19:20:00|119264|119064|119270.1|119070.1|119270.1|119070.1|119264|119064|6
1633634700000|2021-10-07 19:25:00|119275.8|119075.8|119294.5|119094.5|119294.5|119094.5|119275.8|119075.8|16
1633635000000|2021-10-07 19:30:00|119295|119095|119300.1|119100.1|119300.1|119100.1|119295|119095|14
1633635300000|2021-10-07 19:35:00|119297.3|119097.3|119300.1|119100.1|119300.1|119100.1|119297.3|119097.3|2
1633635600000|2021-10-07 19:40:00|119297.3|119097.3|119299.8|119099.8|119300.1|119100.1|119297.3|119097.3|5
1633635900000|2021-10-07 19:45:00|119299.3|119099.3|119304.3|119104.3|119319|119119|119299.3|119099.3|31
1633636200000|2021-10-07 19:50:00|119303.8|119103.8|119310.1|119110.1|119310.1|119110.1|119302.5|119102.5|8
1633636500000|2021-10-07 19:55:00|119309.8|119109.8|119320.5|119120.5|119329.3|119129.3|119309.8|119109.8|27
1633651200000|2021-10-08 00:00:00|119182.5|118847.5|119271|119071|119276.5|119076.5|119182.5|118847.5|154
1633651500000|2021-10-08 00:05:00|119211.5|119111.5|119367|119167|119373|119173|119211.5|119068.5|208
1633651800000|2021-10-08 00:10:00|119368.5|119168.5|119393.9|119293.9|119398.4|119295.4|119305.4|119147.4|214
1633652100000|2021-10-08 00:15:00|119392.9|119292.9|119493|119393|119536.6|119393|119391.9|119259.9|251
1633652400000|2021-10-08 00:20:00|119492.4|119392.4|119567|119467|119637.6|119516.3|119492.4|119369|210
1633652700000|2021-10-08 00:25:00|119564|119464|119592.6|119392.6|119636.6|119492|119532.1|119385.1|156
1633653000000|2021-10-08 00:30:00|119536.7|119436.7|119519.6|119419.6|119570|119436.7|119466|119334.5|227
1633653300000|2021-10-08 00:35:00|119514.5|119414.5|119495|119395|119562|119462|119489|119389|275
1633653600000|2021-10-08 00:40:00|119497.1|119397.1|119486.5|119386.5|119497.1|119397.1|119471|119371|229
1633653900000|2021-10-08 00:45:00|119486|119386|119441|119341|119486|119386|119423|119323|216
1633654200000|2021-10-08 00:50:00|119443|119343|119414|119314|119451.6|119351.6|119411|119311|245
1633654500000|2021-10-08 00:55:00|119407.4|119307.4|119413|119313|119432|119332|119380|119280|288
1633654800000|2021-10-08 01:00:00|119410.9|119310.9|119423|119323|119443.1|119343.1|119401|119301|273
1633655100000|2021-10-08 01:05:00|119422.4|119322.4|119482.1|119382.1|119487.5|119387.5|119419.9|119319.9|264
1633655400000|2021-10-08 01:10:00|119481.6|119381.6|119480|119380|119499.6|119399.6|119475|119375|216
1633655700000|2021-10-08 01:15:00|119480.6|119380.6|119436.5|119336.5|119484|119384|119429|119329|303
1633656000000|2021-10-08 01:20:00|119436|119336|119503.1|119403.1|119504|119404|119430|119330|334
1633656300000|2021-10-08 01:25:00|119504|119404|119494|119394|119537.5|119437.5|119492|119392|248
1633656600000|2021-10-08 01:30:00|119490|119390|119526|119426|119534|119434|119480|119380|279
1633656900000|2021-10-08 01:35:00|119533.1|119433.1|119503.6|119403.6|119545|119445|119496.4|119396.4|281
1633657200000|2021-10-08 01:40:00|119503.1|119403.1|119434|119334|119513.6|119413.6|119423|119323|291
1633657500000|2021-10-08 01:45:00|119434.5|119334.5|119436.4|119336.4|119436.4|119336.4|119372.4|119272.4|324
1633657800000|2021-10-08 01:50:00|119432.9|119332.9|119482.6|119382.6|119498|119398|119425|119325|234
1633658100000|2021-10-08 01:55:00|119482.4|119382.4|119493|119393|119500.1|119400.1|119473|119373|238
1633658400000|2021-10-08 02:00:00|119492.4|119392.4|119430.1|119330.1|119493.1|119393.1|119413.6|119313.6|276
1633658700000|2021-10-08 02:05:00|119433.4|119333.4|119352.4|119252.4|119435|119335|119352.4|119252.4|208
1633659000000|2021-10-08 02:10:00|119354.4|119254.4|119404|119304|119404|119304|119349.4|119249.4|252
1633659300000|2021-10-08 02:15:00|119408|119308|119425|119325|119433.4|119333.4|119396.4|119296.4|201
1633659600000|2021-10-08 02:20:00|119425.9|119325.9|119432.1|119332.1|119441.1|119341.1|119410.4|119310.4|215
1633659900000|2021-10-08 02:25:00|119433.4|119333.4|119413.4|119313.4|119435|119335|119412.4|119312.4|141
1633660200000|2021-10-08 02:30:00|119415|119315|119422.6|119322.6|119432.1|119332.1|119400|119300|243
1633660500000|2021-10-08 02:35:00|119420|119320|119393.9|119293.9|119422.6|119322.6|119383|119283|175
1633660800000|2021-10-08 02:40:00|119394.4|119294.4|119410|119310|119431.6|119331.6|119380.9|119280.9|188
1633661100000|2021-10-08 02:45:00|119406|119306|119405|119305|119412.6|119312.6|119375.4|119275.4|171
1633661400000|2021-10-08 02:50:00|119407|119307|119400.4|119300.4|119411.6|119311.6|119375.4|119275.4|139
1633661700000|2021-10-08 02:55:00|119402.6|119302.6|119432.4|119332.4|119434.4|119334.4|119398.5|119298.5|165
1633662000000|2021-10-08 03:00:00|119435|119335|119465|119365|119468.8|119368.8|119432.4|119332.4|182
1633662300000|2021-10-08 03:05:00|119458.1|119358.1|119482.8|119382.8|119487.9|119387.9|119445.4|119345.4|163
1633662600000|2021-10-08 03:10:00|119486.4|119386.4|119481.9|119381.9|119497.9|119397.9|119476.9|119376.9|216
1633662900000|2021-10-08 03:15:00|119482.9|119382.9|119524.5|119424.5|119534.5|119434.5|119465|119365|286
1633663200000|2021-10-08 03:20:00|119525|119425|119519|119419|119534.5|119434.5|119495|119395|238
1633663500000|2021-10-08 03:25:00|119520.1|119420.1|119523.9|119423.9|119524.4|119424.4|119496.4|119396.4|202
1633663800000|2021-10-08 03:30:00|119525.4|119425.4|119545|119445|119564|119464|119522|119422|208
1633664100000|2021-10-08 03:35:00|119555|119455|119545|119445|119561.4|119461.4|119545|119445|166
1633664400000|2021-10-08 03:40:00|119536|119436|119544.2|119444.2|119564|119464|119525.5|119425.5|186
1633664700000|2021-10-08 03:45:00|119545|119445|119542.9|119442.9|119566.4|119466.4|119536|119436|105
1633665000000|2021-10-08 03:50:00|119541.2|119441.2|119526.4|119426.4|119541.2|119441.2|119525|119425|109
1633665300000|2021-10-08 03:55:00|119521.8|119421.8|119505|119405|119525.5|119425.5|119504|119404|83
1633665600000|2021-10-08 04:00:00|119504|119404|119521.1|119421.1|119528.4|119428.4|119499.5|119399.5|142
1633665900000|2021-10-08 04:05:00|119520|119420|119529.4|119429.4|119546|119446|119520|119420|121
1633666200000|2021-10-08 04:10:00|119529.9|119429.9|119518.6|119418.6|119535.4|119435.4|119515|119415|174
1633666500000|2021-10-08 04:15:00|119520.1|119420.1|119507.6|119407.6|119531.1|119431.1|119507.6|119407.6|120
1633666800000|2021-10-08 04:20:00|119515.4|119415.4|119505.6|119405.6|119519.6|119419.6|119504.4|119404.4|135
1633667100000|2021-10-08 04:25:00|119506.6|119406.6|119517.1|119417.1|119519.9|119419.9|119505.9|119405.9|121
1633667400000|2021-10-08 04:30:00|119519|119419|119505.4|119405.4|119525|119425|119501.2|119401.2|123
1633667700000|2021-10-08 04:35:00|119505.6|119405.6|119515|119415|119515.6|119415.6|119500.3|119400.3|122
1633668000000|2021-10-08 04:40:00|119516.1|119416.1|119531.1|119431.1|119542.1|119442.1|119506|119406|157
1633668300000|2021-10-08 04:45:00|119530.6|119430.6|119556.4|119456.4|119556.9|119456.9|119528.6|119428.6|128
1633668600000|2021-10-08 04:50:00|119555.9|119455.9|119576.4|119476.4|119586.5|119486.5|119555.9|119455.9|206
1633668900000|2021-10-08 04:55:00|119575.4|119475.4|119584|119484|119616|119516|119575.4|119475.4|179
1633669200000|2021-10-08 05:00:00|119585.9|119485.9|119555|119455|119601.6|119501.6|119555|119455|162
1633669500000|2021-10-08 05:05:00|119556.4|119456.4|119545.8|119445.8|119574|119474|119534|119434|214
1633669800000|2021-10-08 05:10:00|119545.3|119445.3|119523.1|119423.1|119574.3|119474.3|119523.1|119423.1|142
1633670100000|2021-10-08 05:15:00|119525.9|119425.9|119525|119425|119546.1|119446.1|119517.1|119417.1|119
1633670400000|2021-10-08 05:20:00|119525.5|119425.5|119503|119403|119533|119433|119479|119379|253
1633670700000|2021-10-08 05:25:00|119500|119400|119555|119455|119561.5|119461.5|119500|119400|124
1633671000000|2021-10-08 05:30:00|119553|119453|119564|119464|119567|119467|119545|119445|194
1633671300000|2021-10-08 05:35:00|119562.4|119462.4|119605|119505|119607|119507|119555|119455|137
1633671600000|2021-10-08 05:40:00|119602.5|119502.5|119583|119483|119605|119505|119564|119464|167
1633671900000|2021-10-08 05:45:00|119582.4|119482.4|119572.9|119472.9|119596.9|119496.9|119563|119463|154
1633672200000|2021-10-08 05:50:00|119573|119473|119562.4|119462.4|119575|119475|119545|119445|135
1633672500000|2021-10-08 05:55:00|119562.6|119462.6|119591|119491|119598.5|119498.5|119561.1|119461.1|199
1633672800000|2021-10-08 06:00:00|119591.5|119491.5|119602.4|119502.4|119606|119506|119576|119476|207
1633673100000|2021-10-08 06:05:00|119600.5|119500.5|119568|119468|119600.5|119500.5|119545|119445|169
1633673400000|2021-10-08 06:10:00|119567.4|119467.4|119624.5|119524.5|119635|119535|119566|119466|135
1633673700000|2021-10-08 06:15:00|119620.1|119520.1|119610.6|119510.6|119629.1|119529.1|119608|119508|135
1633674000000|2021-10-08 06:20:00|119609.1|119509.1|119623.1|119523.1|119629.5|119529.5|119584.1|119484.1|152
1633674300000|2021-10-08 06:25:00|119622.9|119522.9|119633|119533|119653|119553|119603.4|119503.4|261
1633674600000|2021-10-08 06:30:00|119632.4|119532.4|119624.7|119524.7|119634|119534|119588|119488|63
1633674900000|2021-10-08 06:35:00|119628.6|119528.6|119720|119520|119788|119630|119628.6|119481.1|113
1633675200000|2021-10-08 06:40:00|119719.6|119519.6|119659.3|119559.3|119720|119565.1|119652.3|119512.4|16
1633675500000|2021-10-08 06:45:00|119658.3|119558.3|119745.5|119545.5|119747|119566|119624.6|119480|71
1633675800000|2021-10-08 06:50:00|119745|119545|119750|119650|119855.9|119660.9|119712.9|119543.5|89
1633676100000|2021-10-08 06:55:00|119755.1|119655.1|119774.7|119674.7|119822.5|119674.7|119735.1|119601.1|67
1633676400000|2021-10-08 07:00:00|119780|119680|119757.1|119657.1|119818.6|119685|119754.2|119607.1|57
1633676700000|2021-10-08 07:05:00|119763.6|119663.6|119738.7|119638.7|119763.6|119663.6|119734.7|119634.7|35
1633677000000|2021-10-08 07:10:00|119739.7|119639.7|119785.1|119585.1|119799.1|119655.1|119710|119573.5|78
1633677300000|2021-10-08 07:15:00|119741.9|119641.9|119777.1|119677.1|119838.6|119692.5|119735.1|119590|80
1633677600000|2021-10-08 07:20:00|119830.1|119630.1|119765|119665|119842.1|119705|119765|119630.1|93
1633677900000|2021-10-08 07:25:00|119775|119675|119778.1|119678.1|119790.5|119690.5|119770|119670|24
1633678200000|2021-10-08 07:30:00|119777.9|119677.9|119772.1|119672.1|119789.3|119689.3|119771.6|119671.6|100
1633678500000|2021-10-08 07:35:00|119771.6|119671.6|119740.8|119640.8|119772.6|119672.6|119733|119633|114
1633678800000|2021-10-08 07:40:00|119739.8|119639.8|119724.5|119624.5|119788.5|119653.1|119718.5|119580.1|100
1633679100000|2021-10-08 07:45:00|119724|119624|119733.6|119633.6|119734.8|119634.8|119709.6|119609.6|70
1633679400000|2021-10-08 07:50:00|119734.1|119634.1|119769.3|119669.3|119771.3|119671.3|119733.6|119633.6|76
1633679700000|2021-10-08 07:55:00|119770.3|119670.3|119774.9|119674.9|119788.5|119688.5|119766.6|119666.6|48
1633680000000|2021-10-08 08:00:00|119775|119675|119792.2|119692.2|119796.5|119696.5|119764.5|119664.5|94
1633680300000|2021-10-08 08:05:00|119789.6|119689.6|119765.5|119665.5|119789.6|119689.6|119754|119654|107
1633680600000|2021-10-08 08:10:00|119765.2|119665.2|119783.9|119683.9|119783.9|119683.9|119755.1|119655.1|42
1633680900000|2021-10-08 08:15:00|119784|119684|119806.1|119706.1|119813.5|119713.5|119784|119684|46
1633681200000|2021-10-08 08:20:00|119804.5|119704.5|119866.1|119666.1|119866.1|119714.5|119804.5|119650.5|61
1633681500000|2021-10-08 08:25:00|119866.5|119666.5|119823|119723|119866.5|119725.5|119815|119663.5|46
1633681800000|2021-10-08 08:30:00|119822.5|119722.5|119801.2|119701.2|119837.9|119737.9|119790.1|119690.1|80
1633682100000|2021-10-08 08:35:00|119801.7|119701.7|119796.1|119696.1|119801.7|119701.7|119781.2|119681.2|43
1633682400000|2021-10-08 08:40:00|119795.5|119695.5|119795.1|119695.1|119805|119705|119790|119690|41
1633682700000|2021-10-08 08:45:00|119795.5|119695.5|119799|119599|119805|119703.3|119753|119553|123
1633683000000|2021-10-08 08:50:00|119799.5|119599.5|119718.4|119618.4|119800.5|119625.5|119696.9|119561.9|65
1633683300000|2021-10-08 08:55:00|119718.9|119618.9|119717.1|119617.1|119739.5|119624.2|119684.5|119533.5|97
1633683600000|2021-10-08 09:00:00|119716.6|119616.6|119721.5|119621.5|119722|119622|119713.6|119613.6|24
1633683900000|2021-10-08 09:05:00|119722|119622|119727.9|119627.9|119734.7|119634.7|119722|119622|16
1633684200000|2021-10-08 09:10:00|119734.9|119634.9|119785.5|119585.5|119785.5|119634.9|119726.9|119574.9|21
1633684500000|2021-10-08 09:15:00|119787|119587|119777|119577|119796.8|119596.8|119766.5|119566.5|62
1633684800000|2021-10-08 09:20:00|119777.3|119577.3|119773.5|119573.5|119777.3|119577.3|119773.5|119573.5|9
1633685100000|2021-10-08 09:25:00|119772|119572|119781|119581|119791.5|119591.5|119772|119572|14
1633685400000|2021-10-08 09:30:00|119773.6|119573.6|119771.6|119571.6|119773.6|119573.6|119771.5|119571.5|5
1633685700000|2021-10-08 09:35:00|119771.5|119571.5|119678.8|119478.8|119771.5|119617.9|119668.9|119468.9|82
1633686000000|2021-10-08 09:40:00|119678.7|119478.7|119701.5|119501.5|119701.5|119547|119632.1|119478.7|41
1633686300000|2021-10-08 09:45:00|119702|119502|119698.2|119498.2|119702|119543.8|119643.8|119490.5|30
1633686600000|2021-10-08 09:50:00|119643.7|119543.7|119652.5|119552.5|119698.3|119555|119620.9|119496.9|33
1633686900000|2021-10-08 09:55:00|119652.9|119552.9|119658|119558|119659|119559|119644|119544|19
1633687200000|2021-10-08 10:00:00|119663.1|119563.1|119746.5|119546.5|119751|119603.1|119662.1|119546.5|33
1633687500000|2021-10-08 10:05:00|119747|119547|119742|119542|119752|119552|119742|119542|6
1633688100000|2021-10-08 10:15:00|119747|119547|119736|119536|119752|119552|119726.2|119526.2|10
1633688400000|2021-10-08 10:20:00|119736.1|119536.1|119729.4|119529.4|119736.5|119536.5|119722.4|119522.4|11
1633688700000|2021-10-08 10:25:00|119729|119529|119700.1|119500.1|119729.9|119583.8|119669|119499.6|21
1633689000000|2021-10-08 10:30:00|119657.5|119557.5|119649|119549|119699.1|119560|119648.5|119498|20
1633689300000|2021-10-08 10:35:00|119649.2|119549.2|119648.8|119548.8|119699|119560|119648.5|119497.5|18
1633689600000|2021-10-08 10:40:00|119645.3|119545.3|119642.2|119542.2|119649.3|119549.3|119637|119537|12
1633689900000|2021-10-08 10:45:00|119641.2|119541.2|119640|119540|119641.2|119541.2|119633.7|119533.7|6
1633690200000|2021-10-08 10:50:00|119646|119546|119645.1|119545.1|119650.5|119550.5|119639.9|119539.9|18
1633690500000|2021-10-08 10:55:00|119644.6|119544.6|119647.4|119547.4|119651.4|119551.4|119640|119540|27
1633690800000|2021-10-08 11:00:00|119641.5|119541.5|119639|119539|119647.4|119547.4|119639|119539|13
1633691100000|2021-10-08 11:05:00|119639.7|119539.7|119650|119550|119659.5|119559.5|119639|119539|25
1633691400000|2021-10-08 11:10:00|119650.1|119550.1|119695.1|119495.1|119700.1|119550.1|119638.3|119490|13
1633691700000|2021-10-08 11:15:00|119694|119494|119639.5|119539.5|119694|119545.2|119639.5|119489.7|15
1633692000000|2021-10-08 11:20:00|119634.6|119534.6|119640|119540|119640|119540|119621.5|119521.5|28
1633692300000|2021-10-08 11:25:00|119634.4|119534.4|119635|119535|119640|119540|119629.9|119529.9|12
1633692600000|2021-10-08 11:30:00|119629.4|119529.4|119620.5|119520.5|119629.4|119529.4|119613.4|119513.4|18
1633692900000|2021-10-08 11:35:00|119631.4|119531.4|119679|119479|119686.5|119539.5|119628.5|119478.5|49
1633693200000|2021-10-08 11:40:00|119678.5|119478.5|119639.9|119539.9|119685.9|119539.9|119630|119465.1|17
1633693500000|2021-10-08 11:45:00|119636.2|119536.2|119677.2|119477.2|119677.5|119536.2|119617.1|119476.1|55
1633693800000|2021-10-08 11:50:00|119678.2|119478.2|119681.9|119481.9|119681.9|119542.4|119642.4|119477.2|9
1633694100000|2021-10-08 11:55:00|119682.5|119482.5|119685.4|119485.4|119726.3|119561.3|119654.1|119482.5|72
1633694400000|2021-10-08 12:00:00|119685.9|119485.9|119626.5|119426.5|119691.5|119525|119607.3|119426|47
1633694700000|2021-10-08 12:05:00|119626|119426|119626.5|119426.5|119634.5|119434.5|119625.4|119425.4|21
1633695000000|2021-10-08 12:10:00|119626|119426|119626|119426|119626.5|119426.5|119626|119426|5
1633695300000|2021-10-08 12:15:00|119626.5|119426.5|119675.5|119475.5|119675.5|119513.1|119601|119425.5|27
1633695600000|2021-10-08 12:20:00|119667.7|119467.7|119615.3|119415.3|119667.7|119487.1|119585.8|119410|101
1633695900000|2021-10-08 12:25:00|119604.8|119404.8|119672.5|119369.9|119748|119480.1|119595|119361.9|110
1633696200000|2021-10-08 12:30:00|119707.5|119372.5|119585.1|119385.1|119707.5|119467.6|119385.1|119094|135
1633696500000|2021-10-08 12:35:00|119562.3|119362.3|119334.6|119134.6|119562.3|119362.3|119324.6|119124.6|43
1633696800000|2021-10-08 12:40:00|119324.6|119124.6|119394.5|119194.5|119424.5|119224.5|119319.6|119119.6|31
1633697100000|2021-10-08 12:45:00|119399.5|119199.5|119419.8|119219.8|119429.5|119229.5|119384.5|119184.5|19
1633697400000|2021-10-08 12:50:00|119469.9|119269.9|119475|119275|119477.8|119300.2|119393.8|119219.8|83
1633697700000|2021-10-08 12:55:00|119470|119270|119395|119195|119470|119270|119395|119195|76
1633698000000|2021-10-08 13:00:00|119400.4|119200.4|119405.8|119205.8|119424|119224|119400.4|119200.4|52
1633698300000|2021-10-08 13:05:00|119378.1|119178.1|119333.3|119133.3|119378.1|119210|119310|119114.7|46
1633698600000|2021-10-08 13:10:00|119333.8|119133.8|119356|119156|119360|119160|119329.5|119129.5|54
1633698900000|2021-10-08 13:15:00|119356.5|119156.5|119437.5|119237.5|119439|119262.5|119333.3|119156.5|75
1633699200000|2021-10-08 13:20:00|119437|119237|119446.8|119246.8|119448.5|119248.5|119435.2|119235.2|17
1633699500000|2021-10-08 13:25:00|119438.8|119238.8|119449.5|119349.5|119488|119385.3|119420|119238.8|104
1633699800000|2021-10-08 13:30:00|119492|119292|119500.5|119300.5|119505|119305|119492|119292|24
1633700100000|2021-10-08 13:35:00|119501|119301|119626|119426|119663|119463|119501|119301|170
1633700400000|2021-10-08 13:40:00|119626.5|119426.5|119555|119355|119626.5|119426.5|119546|119346|87
1633700700000|2021-10-08 13:45:00|119554.5|119354.5|119557|119357|119560.5|119360.5|119554.5|119354.5|18
1633701000000|2021-10-08 13:50:00|119557.5|119357.5|119531.5|119331.5|119560.5|119360.5|119531.5|119331.5|48
1633701300000|2021-10-08 13:55:00|119532|119332|119557.5|119357.5|119557.5|119357.5|119529.5|119329.5|42
1633701600000|2021-10-08 14:00:00|119557|119357|119555|119355|119558|119358|119542|119342|26
1633701900000|2021-10-08 14:05:00|119556|119356|119569.5|119369.5|119573|119373|119555|119355|24
1633702200000|2021-10-08 14:10:00|119569|119369|119619|119419|119619.5|119438.2|119538.2|119367.5|51
1633702500000|2021-10-08 14:15:00|119621|119421|119607.5|119407.5|119630.5|119430.5|119607.5|119407.5|37
1633702800000|2021-10-08 14:20:00|119612.5|119412.5|119627.5|119427.5|119630.5|119430.5|119609|119409|23
1633703100000|2021-10-08 14:25:00|119622.5|119422.5|119597|119397|119627|119458.1|119558.1|119397|27
1633703400000|2021-10-08 14:30:00|119599.5|119399.5|119635|119435|119635|119435|119599.5|119399.5|20
1633703700000|2021-10-08 14:35:00|119635.5|119435.5|119663|119463|119677|119511|119599.5|119435|40
1633704000000|2021-10-08 14:40:00|119663.5|119463.5|119771|119571|119809.9|119655.1|119663.5|119463.5|178
1633704300000|2021-10-08 14:45:00|119768.3|119568.3|119761.5|119561.5|119780.5|119580.5|119739.6|119539.6|45
1633704600000|2021-10-08 14:50:00|119762|119562|119755.5|119555.5|119762|119562|119755|119555|19
1633704900000|2021-10-08 14:55:00|119755|119555|119723.5|119523.5|119755.5|119615.5|119715.5|119517|54
1633705200000|2021-10-08 15:00:00|119722.5|119522.5|119655.5|119455.5|119722.5|119531|119605|119454.5|103
1633705500000|2021-10-08 15:05:00|119656|119456|119576.5|119476.5|119656.5|119480.3|119568.3|119445|49
1633705800000|2021-10-08 15:10:00|119576|119476|119602.5|119502.5|119625.2|119525.2|119576|119476|71
1633706100000|2021-10-08 15:15:00|119602|119502|119652.5|119452.5|119658.5|119518.8|119602|119452.5|36
1633706400000|2021-10-08 15:20:00|119653|119453|119681.2|119481.2|119688|119526.5|119591.5|119451.5|34
1633706700000|2021-10-08 15:25:00|119679.5|119479.5|119649.5|119549.5|119710|119553.5|119643.2|119476.3|64
1633707000000|2021-10-08 15:30:00|119650|119550|119687.7|119487.7|119688|119550.3|119630|119487|43
1633707300000|2021-10-08 15:35:00|119688|119488|119649.5|119549.5|119703.8|119549.5|119648.5|119487.5|14
1633707600000|2021-10-08 15:40:00|119653.2|119553.2|119689.5|119589.5|119745.8|119590|119653.2|119506.5|18
1633707900000|2021-10-08 15:45:00|119690.5|119590.5|119701.3|119601.3|119772.8|119627.3|119690.5|119553|33
1633708200000|2021-10-08 15:50:00|119748.8|119548.8|119777.8|119577.8|119794|119621.4|119706.4|119548.8|51
1633708500000|2021-10-08 15:55:00|119778.3|119578.3|119816.3|119616.3|119819.4|119619.4|119778.3|119578.3|22
1633708800000|2021-10-08 16:00:00|119815.8|119615.8|119810.8|119610.8|119815.8|119635|119729.5|119599|25
1633709100000|2021-10-08 16:05:00|119811.8|119611.8|119803.3|119603.3|119815.3|119615.3|119802.3|119602.3|12
1633709400000|2021-10-08 16:10:00|119802.8|119602.8|119822|119622|119824.3|119624.3|119802.8|119602.8|14
1633709700000|2021-10-08 16:15:00|119822.5|119622.5|119750.4|119650.4|119823.5|119666.4|119750.4|119613.4|15
1633710000000|2021-10-08 16:20:00|119748.9|119648.9|119749.4|119649.4|119749.4|119649.4|119748.9|119648.9|2
1633710300000|2021-10-08 16:25:00|119750.4|119650.4|119764|119664|119764|119664|119750.4|119650.4|9
1633710600000|2021-10-08 16:30:00|119764.5|119664.5|119812.5|119612.5|119816.7|119670.2|119764.5|119612|11
1633710900000|2021-10-08 16:35:00|119813|119613|119824.5|119624.5|119827.5|119627.5|119812|119612|45
1633711200000|2021-10-08 16:40:00|119824|119624|119817.5|119617.5|119824|119624|119814.8|119614.8|9
1633711500000|2021-10-08 16:45:00|119820.5|119620.5|119821.6|119621.6|119828.9|119628.9|119820.5|119620.5|30
1633711800000|2021-10-08 16:50:00|119821.1|119621.1|119798.9|119598.9|119824.4|119624.4|119798.9|119598.9|24
1633712100000|2021-10-08 16:55:00|119799.4|119599.4|119811.9|119611.9|119812.9|119612.9|119799.4|119599.4|19
1633712400000|2021-10-08 17:00:00|119811.4|119611.4|119825.6|119625.6|119829|119629|119810.9|119610.9|25
1633712700000|2021-10-08 17:05:00|119826.6|119626.6|119831|119631|119832|119632|119826.6|119626.6|5
1633713000000|2021-10-08 17:10:00|119830.5|119630.5|119830|119630|119830.5|119630.5|119830|119630|2
1633713300000|2021-10-08 17:15:00|119832.5|119632.5|119841|119641|119841.5|119641.5|119830.5|119630.5|13
1633713600000|2021-10-08 17:20:00|119841.5|119641.5|119841|119641|119841.5|119641.5|119839.5|119639.5|5
1633713900000|2021-10-08 17:25:00|119841.5|119641.5|119841.5|119641.5|119841.5|119641.5|119841.5|119641.5|1
1633714200000|2021-10-08 17:30:00|119842|119642|119841.5|119641.5|119843.5|119643.5|119841.5|119641.5|4
1633714500000|2021-10-08 17:35:00|119842|119642|119858|119658|119858|119658|119842|119642|5
1633714800000|2021-10-08 17:40:00|119851.1|119651.1|119850.6|119650.6|119851.1|119651.1|119850.6|119650.6|2
1633715100000|2021-10-08 17:45:00|119849.6|119649.6|119878.5|119678.5|119878.5|119678.5|119842.1|119642.1|20
1633715400000|2021-10-08 17:50:00|119879.5|119679.5|119830.1|119630.1|119879.5|119679.5|119824.9|119624.9|31
1633715700000|2021-10-08 17:55:00|119830.9|119630.9|119740.4|119540.4|119832.9|119644.3|119694.8|119516.2|66
1633716000000|2021-10-08 18:00:00|119735.4|119535.4|119729.4|119529.4|119776|119576|119728.4|119528.4|40
1633716300000|2021-10-08 18:05:00|119729.9|119529.9|119676.9|119476.9|119729.9|119529.9|119675.1|119475.1|44
1633716600000|2021-10-08 18:10:00|119677.4|119477.4|119679.9|119479.9|119679.9|119479.9|119677.4|119477.4|5
1633716900000|2021-10-08 18:15:00|119677.9|119477.9|119625.1|119425.1|119677.9|119477.9|119625.1|119425.1|22
1633717200000|2021-10-08 18:20:00|119637.4|119437.4|119633.9|119433.9|119637.4|119437.4|119615.6|119415.6|25
1633717500000|2021-10-08 18:25:00|119635.9|119435.9|119642.4|119442.4|119644.9|119485.9|119582.4|119421.4|43
1633717800000|2021-10-08 18:30:00|119641.9|119441.9|119644.9|119444.9|119644.9|119444.9|119638.4|119438.4|19
1633718100000|2021-10-08 18:35:00|119645.4|119445.4|119671.4|119471.4|119672.1|119508.4|119603|119445.4|140
1633718400000|2021-10-08 18:40:00|119670.9|119470.9|119662.9|119462.9|119670.9|119470.9|119662.9|119462.9|11
1633718700000|2021-10-08 18:45:00|119655.1|119455.1|119650.1|119450.1|119655.1|119455.1|119650.1|119450.1|2
1633719000000|2021-10-08 18:50:00|119650.9|119450.9|119664.4|119464.4|119664.4|119464.4|119650.9|119450.9|2
1633719300000|2021-10-08 18:55:00|119665|119465|119665.1|119465.1|119665.1|119465.1|119665|119465|2
1633719600000|2021-10-08 19:00:00|119665|119465|119665|119465|119665.1|119465.1|119665|119465|3
1633720200000|2021-10-08 19:10:00|119665.2|119465.2|119680|119480|119680|119480|119664|119464|18
1633720500000|2021-10-08 19:15:00|119685.5|119485.5|119684.5|119484.5|119685.5|119485.5|119682.5|119482.5|13
1633720800000|2021-10-08 19:20:00|119685.5|119485.5|119682|119482|119685.5|119485.5|119681.5|119481.5|14
1633721100000|2021-10-08 19:25:00|119683|119483|119692.5|119492.5|119719.9|119519.9|119683|119483|50
1633721400000|2021-10-08 19:30:00|119692|119492|119734.3|119534.3|119750.6|119550.6|119692|119492|20
1633721700000|2021-10-08 19:35:00|119733.8|119533.8|119734|119534|119735.5|119535.5|119733|119533|13
1633722000000|2021-10-08 19:40:00|119755.1|119555.1|119775.8|119575.8|119777.8|119577.8|119753|119553|36
1633722300000|2021-10-08 19:45:00|119776|119576|119823.3|119623.3|119825|119625|119773.5|119573.5|37
1633722600000|2021-10-08 19:50:00|119822.8|119622.8|119817.5|119617.5|119822.8|119622.8|119817.5|119617.5|23
1633722900000|2021-10-08 19:55:00|119817|119617|119800|119600|119818.5|119618.5|119800|119600|21
1633910400000|2021-10-11 00:00:00|119810.5|119610.5|119658.7|119328.7|119810.5|119610.5|119658.7|119328.7|4
1633910700000|2021-10-11 00:05:00|119659.7|119329.7|119850.1|119650.1|119850.1|119650.1|119646.5|119316.5|43
1633911000000|2021-10-11 00:10:00|119852.4|119652.4|119856.9|119656.9|119859|119659|119852.4|119652.4|14
1633911300000|2021-10-11 00:15:00|119857.4|119657.4|119846|119646|119866.4|119666.4|119846|119646|23
1633911600000|2021-10-11 00:20:00|119844.5|119644.5|119760|119560|119844.5|119644.5|119759|119559|64
1633911900000|2021-10-11 00:25:00|119762.5|119562.5|119564.6|119464.6|119762.5|119562.5|119563.2|119399.7|94
1633912200000|2021-10-11 00:30:00|119563.6|119463.6|119575.6|119375.6|119592.2|119466.6|119454|119272.6|72
1633912500000|2021-10-11 00:35:00|119587.6|119387.6|119593.3|119393.3|119630.7|119455.7|119542.6|119383.8|28
1633912800000|2021-10-11 00:40:00|119589.7|119389.7|119589.7|119389.7|119589.7|119389.7|119589.7|119389.7|1
1633913100000|2021-10-11 00:45:00|119586.7|119386.7|119588.8|119388.8|119589.7|119389.7|119586.7|119386.7|15
1633913400000|2021-10-11 00:50:00|119591.3|119391.3|119599.7|119399.7|119599.7|119399.7|119591.3|119391.3|5
1633913700000|2021-10-11 00:55:00|119543.1|119443.1|119543.7|119443.7|119544.9|119444.9|119539.7|119439.7|6
1633914000000|2021-10-11 01:00:00|119537.5|119437.5|119529.7|119429.7|119593.7|119444.6|119529.7|119379.7|30
1633914300000|2021-10-11 01:05:00|119526.3|119426.3|119503.3|119403.3|119526.3|119426.3|119503.3|119403.3|11
1633914600000|2021-10-11 01:10:00|119550.2|119350.2|119556.1|119356.1|119556.1|119356.1|119546|119346|11
1633914900000|2021-10-11 01:15:00|119550.7|119350.7|119573.9|119373.9|119575.9|119375.9|119549.4|119349.4|27
1633915200000|2021-10-11 01:20:00|119566.2|119366.2|119510|119410|119570.2|119410|119501.9|119365.1|11
1633915500000|2021-10-11 01:25:00|119509.9|119409.9|119547.2|119347.2|119547.2|119409.9|119482.4|119343.5|21
1633915800000|2021-10-11 01:30:00|119548.7|119348.7|119488.1|119288.1|119565|119373.4|119467.3|119278|49
1633916100000|2021-10-11 01:35:00|119490.1|119290.1|119432|119232|119494|119300|119400|119230.1|65
1633916400000|2021-10-11 01:40:00|119438|119238|119420|119220|119438.7|119238.7|119403|119203|28
1633916700000|2021-10-11 01:45:00|119419|119219|119420|119220|119427.9|119227.9|119419|119219|8
1633917000000|2021-10-11 01:50:00|119419|119219|119446|119246|119456.5|119315|119391.1|119219|34
1633917300000|2021-10-11 01:55:00|119452.9|119252.9|119474|119274|119480.1|119280.1|119452.9|119252.9|15
1633917600000|2021-10-11 02:00:00|119475|119275|119558.1|119358.1|119579|119433.8|119451.1|119274|41
1633917900000|2021-10-11 02:05:00|119556.1|119356.1|119539|119339|119556.1|119356.1|119530.1|119330.1|23
1633918200000|2021-10-11 02:10:00|119530.1|119330.1|119520|119320|119540|119368.4|119468.4|119311|26
1633918500000|2021-10-11 02:15:00|119521|119321|119537|119337|119543|119343|119511|119311|14
1633918800000|2021-10-11 02:20:00|119531.1|119331.1|119523.8|119423.8|119542|119423.8|119516.2|119331.1|25
1633919100000|2021-10-11 02:25:00|119530|119430|119540|119440|119540|119440|119530|119430|12
1633919400000|2021-10-11 02:30:00|119538.7|119438.7|119626.4|119426.4|119631.2|119481.1|119538.7|119386.6|37
1633919700000|2021-10-11 02:35:00|119626.7|119426.7|119523.4|119323.4|119631.7|119480|119478.9|119323.4|43
1633920000000|2021-10-11 02:40:00|119529.9|119329.9|119566.7|119366.7|119567.1|119420|119500.9|119325.9|48
1633920300000|2021-10-11 02:45:00|119567.5|119367.5|119576.9|119376.9|119592.4|119435.4|119506.4|119367.5|36
1633920600000|2021-10-11 02:50:00|119514.4|119414.4|119568.7|119468.7|119605|119475.7|119509.9|119366.4|79
1633920900000|2021-10-11 02:55:00|119567.2|119467.2|119629.9|119429.9|119633.4|119486.2|119567.2|119423.9|44
1633921200000|2021-10-11 03:00:00|119630.4|119430.4|119630.4|119430.4|119630.4|119430.4|119630.4|119430.4|1
1633921500000|2021-10-11 03:05:00|119629.9|119429.9|119623.9|119423.9|119629.9|119429.9|119623.9|119423.9|26
1633921800000|2021-10-11 03:10:00|119624.9|119424.9|119630.2|119430.2|119631.7|119431.7|119623.9|119423.9|11
1633922100000|2021-10-11 03:15:00|119626.2|119426.2|119585.2|119485.2|119634.6|119485.2|119584.2|119425.2|11
1633922400000|2021-10-11 03:20:00|119584.2|119484.2|119586.8|119486.8|119586.9|119486.9|119582.8|119482.8|14
1633922700000|2021-10-11 03:25:00|119587.3|119487.3|119845|119645|119872.5|119699.9|119587.3|119487.3|119
1633923000000|2021-10-11 03:30:00|119844.5|119644.5|119850.1|119650.1|119863|119663|119834.1|119634.1|52
1633923300000|2021-10-11 03:35:00|119839.1|119639.1|119817.1|119617.1|119850.1|119650.1|119817.1|119617.1|15
1633923600000|2021-10-11 03:40:00|119820.1|119620.1|119781.1|119581.1|119820.1|119620.1|119781.1|119581.1|7
1633923900000|2021-10-11 03:45:00|119787.1|119587.1|119788.2|119588.2|119791|119591|119785.1|119585.1|5
1633924200000|2021-10-11 03:50:00|119788|119588|119789.2|119589.2|119789.2|119589.2|119788|119588|3
1633924500000|2021-10-11 03:55:00|119788.2|119588.2|119723.4|119623.4|119791|119625.7|119723.4|119570.7|20
1633924800000|2021-10-11 04:00:00|119723.6|119623.6|119723.4|119623.4|119723.6|119623.6|119723.4|119623.4|2
1633925400000|2021-10-11 04:10:00|119722.4|119622.4|119743.1|119543.1|119753|119622.4|119703|119538.1|12
1633925700000|2021-10-11 04:15:00|119743|119543|119743|119543|119743|119543|119743|119543|1
1633927500000|2021-10-11 04:45:00|119736.7|119536.7|119728|119528|119736.7|119536.7|119725.4|119525.4|4
1633927800000|2021-10-11 04:50:00|119730.9|119530.9|119730.9|119530.9|119730.9|119530.9|119730.9|119530.9|1
1633928100000|2021-10-11 04:55:00|119726.4|119526.4|119701.2|119501.2|119742.7|119587|119673.2|119501.2|38
1633928400000|2021-10-11 05:00:00|119707.2|119507.2|119711.7|119511.7|119712.7|119512.7|119698.2|119498.2|48
1633928700000|2021-10-11 05:05:00|119712.7|119512.7|119666.3|119566.3|119714.4|119566.3|119663.9|119512.7|17
1633929000000|2021-10-11 05:10:00|119664.2|119564.2|119679.9|119479.9|119715.8|119566.8|119645|119478.4|127
1633929300000|2021-10-11 05:15:00|119685|119485|119672.4|119472.4|119685|119485|119666.4|119466.4|40
1633929600000|2021-10-11 05:20:00|119672.9|119472.9|119670.9|119470.9|119679.9|119479.9|119670.9|119470.9|75
1633929900000|2021-10-11 05:25:00|119670.4|119470.4|119686.6|119486.6|119687|119487|119665.9|119465.9|25
1633930200000|2021-10-11 05:30:00|119687|119487|119678.9|119478.9|119687|119487|119677.9|119477.9|25
1633930500000|2021-10-11 05:35:00|119678.4|119478.4|119687|119487|119687|119487|119678|119478|49
1633930800000|2021-10-11 05:40:00|119678.4|119478.4|119730|119530|119737|119560|119656.4|119477.4|25
1633931100000|2021-10-11 05:45:00|119737.4|119537.4|119755.4|119655.4|119817.1|119661.6|119700.5|119537.4|73
1633931400000|2021-10-11 05:50:00|119755.1|119655.1|119756.5|119656.5|119759.5|119659.5|119754.5|119654.5|13
1633931700000|2021-10-11 05:55:00|119753.1|119653.1|119731.5|119531.5|119786.7|119653.1|119727.4|119531.5|42
1633932000000|2021-10-11 06:00:00|119723.5|119523.5|119652.7|119452.7|119756.1|119569.7|119548.7|119373.3|181
1633932300000|2021-10-11 06:05:00|119649.3|119449.3|119677.6|119477.6|119702.6|119517.1|119616.6|119435.1|118
1633932600000|2021-10-11 06:10:00|119678.1|119478.1|119669.6|119469.6|119686.2|119486.2|119664.1|119464.1|96
1633932900000|2021-10-11 06:15:00|119670.6|119470.6|119665.1|119465.1|119674.1|119474.1|119655.6|119455.6|156
1633933200000|2021-10-11 06:20:00|119665.6|119465.6|119663.6|119463.6|119667.1|119467.1|119643.6|119443.6|72
1633933500000|2021-10-11 06:25:00|119664.1|119464.1|119669.4|119469.4|119671.9|119471.9|119654.6|119454.6|85
1633933800000|2021-10-11 06:30:00|119668.9|119468.9|119669.7|119469.7|119682.2|119482.2|119659.6|119459.6|117
1633934100000|2021-10-11 06:35:00|119668.7|119468.7|119670.2|119470.2|119670.2|119470.2|119659|119459|181
1633934400000|2021-10-11 06:40:00|119668.2|119468.2|119647.1|119447.1|119669.2|119469.2|119647.1|119447.1|117
1633934700000|2021-10-11 06:45:00|119645.6|119445.6|119670.9|119470.9|119672.9|119472.9|119645.6|119445.6|80
1633935000000|2021-10-11 06:50:00|119671.4|119471.4|119709.6|119509.6|119709.6|119550|119605|119467.6|31
1633935300000|2021-10-11 06:55:00|119704.6|119504.6|119684.4|119484.4|119704.6|119504.6|119658.5|119458.5|78
1633935600000|2021-10-11 07:00:00|119683|119483|119691.6|119491.6|119699.2|119499.2|119675.9|119475.9|174
1633935900000|2021-10-11 07:05:00|119692.6|119492.6|119623.2|119423.2|119692.6|119492.6|119613.1|119413.1|169
1633936200000|2021-10-11 07:10:00|119623.7|119423.7|119634.5|119434.5|119642.9|119442.9|119620.7|119420.7|67
1633936500000|2021-10-11 07:15:00|119635|119435|119676|119476|119686.7|119540|119606.4|119431|62
1633936800000|2021-10-11 07:20:00|119676.4|119476.4|119676.9|119476.9|119676.9|119476.9|119675.9|119475.9|17
1633937100000|2021-10-11 07:25:00|119676.4|119476.4|119678|119478|119687.6|119487.6|119676|119476|105
1633937400000|2021-10-11 07:30:00|119676.5|119476.5|119671.1|119471.1|119681|119481|119664|119464|119
1633937700000|2021-10-11 07:35:00|119672|119472|119672.6|119472.6|119678.5|119478.5|119671.1|119471.1|104
1633938000000|2021-10-11 07:40:00|119674|119474|119671.5|119471.5|119682|119482|119667.5|119467.5|81
1633938300000|2021-10-11 07:45:00|119672.5|119472.5|119670.6|119470.6|119675|119475|119663|119463|99
1633938600000|2021-10-11 07:50:00|119671.5|119471.5|119666.5|119466.5|119674|119474|119661.5|119461.5|85
1633938900000|2021-10-11 07:55:00|119669.5|119469.5|119651.6|119451.6|119669.6|119505.1|119605.1|119445.6|31
1633939200000|2021-10-11 08:00:00|119649.4|119449.4|119640.5|119440.5|119649.4|119449.4|119627.5|119427.5|106
1633939500000|2021-10-11 08:05:00|119641.5|119441.5|119666.6|119466.6|119666.6|119541.4|119638.4|119441.5|86
1633939800000|2021-10-11 08:10:00|119667.1|119467.1|119671.8|119471.8|119676.9|119476.9|119652.5|119452.5|107
1633940100000|2021-10-11 08:15:00|119670.6|119470.6|119671.1|119471.1|119671.1|119471.1|119670.6|119470.6|2
1633940400000|2021-10-11 08:20:00|119616.2|119516.2|119664.4|119464.4|119664.6|119521.2|119616.2|119458|14
1633940700000|2021-10-11 08:25:00|119664.6|119464.6|119674.4|119474.4|119678.1|119478.1|119664.6|119464.6|21
1633941000000|2021-10-11 08:30:00|119668.5|119468.5|119681.7|119481.7|119711.1|119511.1|119668.5|119468.5|49
1633941300000|2021-10-11 08:35:00|119682.2|119482.2|119682.7|119482.7|119689.1|119489.1|119682.2|119482.2|13
1633941600000|2021-10-11 08:40:00|119683.2|119483.2|119663.3|119463.3|119692.9|119543.4|119608|119452.5|29
1633941900000|2021-10-11 08:45:00|119659.1|119459.1|119652|119452|119710.1|119545.1|119639.4|119452|42
1633942200000|2021-10-11 08:50:00|119651.5|119451.5|119649.5|119449.5|119656|119456|119640.5|119440.5|19
1633942500000|2021-10-11 08:55:00|119648.1|119448.1|119677.1|119477.1|119677.1|119477.1|119623.3|119423.3|22
1633942800000|2021-10-11 09:00:00|119675.6|119475.6|119640|119540|119682.5|119540|119606.8|119453.8|63
1633943100000|2021-10-11 09:05:00|119640.5|119540.5|119755.5|119555.5|119779|119579|119630.5|119504.5|81
1633943400000|2021-10-11 09:10:00|119753.5|119553.5|119735.3|119535.3|119757.5|119557.5|119735.3|119535.3|20
1633943700000|2021-10-11 09:15:00|119736|119536|119723.5|119523.5|119744|119544|119723|119523|30
1633944000000|2021-10-11 09:20:00|119728.5|119528.5|119769|119569|119770.2|119591.3|119689.8|119525.5|34
1633944300000|2021-10-11 09:25:00|119767.6|119567.6|119769.4|119569.4|119771.5|119571.5|119764.4|119564.4|13
1633944600000|2021-10-11 09:30:00|119771.5|119571.5|119794.4|119594.4|119795.5|119595.5|119767.5|119567.5|34
1633944900000|2021-10-11 09:35:00|119793.4|119593.4|119795|119595|119795|119595|119792|119592|18
1633945200000|2021-10-11 09:40:00|119794.5|119594.5|119765.5|119665.5|119816.5|119666|119758.7|119594.5|26
1633945500000|2021-10-11 09:45:00|119772|119672|119852.8|119652.8|119855.5|119699.9|119772|119638.5|26
1633945800000|2021-10-11 09:50:00|119851.8|119651.8|119839.5|119639.5|119861.5|119661.5|119836|119636|25
1633946100000|2021-10-11 09:55:00|119840.5|119640.5|119838|119638|119847.4|119647.4|119831|119631|13
1633946400000|2021-10-11 10:00:00|119836|119636|119838|119638|119859.2|119698.1|119792.4|119621.2|17
1633946700000|2021-10-11 10:05:00|119828.6|119628.6|119837.5|119637.5|119837.5|119637.5|119818|119618|14
1633947000000|2021-10-11 10:10:00|119836.5|119636.5|119827|119627|119836.5|119636.5|119827|119627|11
1633947300000|2021-10-11 10:15:00|119827.5|119627.5|119777.5|119577.5|119827.5|119627.5|119773.3|119573.3|18
1633947600000|2021-10-11 10:20:00|119778|119578|119778|119578|119778.5|119578.5|119773.5|119573.5|5
1633948200000|2021-10-11 10:30:00|119777.5|119577.5|119778|119578|119778.5|119578.5|119777.5|119577.5|4
1633948500000|2021-10-11 10:35:00|119800.7|119600.7|119806.5|119606.5|119806.5|119606.5|119800|119600|13
1633948800000|2021-10-11 10:40:00|119801|119601|119775.9|119575.9|119801|119601|119775.9|119575.9|8
1633949100000|2021-10-11 10:45:00|119775.4|119575.4|119774.9|119574.9|119775.4|119575.4|119774.9|119574.9|2
1633949700000|2021-10-11 10:55:00|119775.5|119575.5|119782.9|119582.9|119783.4|119583.4|119775.5|119575.5|5
1633950000000|2021-10-11 11:00:00|119782.4|119582.4|119782.4|119582.4|119782.4|119582.4|119780.7|119580.7|9
1633950300000|2021-10-11 11:05:00|119780.7|119580.7|119782.1|119582.1|119782.4|119582.4|119780.7|119580.7|7
1633950600000|2021-10-11 11:10:00|119780.7|119580.7|119777.8|119577.8|119782.1|119582.1|119776.3|119576.3|9
1633950900000|2021-10-11 11:15:00|119777.3|119577.3|119769|119569|119777.3|119626.8|119723|119569|10
1633951200000|2021-10-11 11:20:00|119768.7|119568.7|119769.7|119569.7|119769.7|119569.7|119768.7|119568.7|3
1633952700000|2021-10-11 11:45:00|119769.2|119569.2|119752.7|119552.7|119769.2|119569.2|119752.7|119552.7|11
1633953000000|2021-10-11 11:50:00|119753.7|119553.7|119762.9|119562.9|119762.9|119562.9|119753.7|119553.7|12
1633953300000|2021-10-11 11:55:00|119761.4|119561.4|119697.1|119597.1|119761.6|119600.1|119697.1|119550.6|19
1633953600000|2021-10-11 12:00:00|119696.6|119596.6|119732.5|119532.5|119733.5|119596.6|119696.6|119532|8
1633953900000|2021-10-11 12:05:00|119733|119533|119726.8|119526.8|119736|119536|119723.8|119523.8|19
1633954200000|2021-10-11 12:10:00|119727.8|119527.8|119732.8|119532.8|119737|119537|119722.1|119522.1|13
1633954500000|2021-10-11 12:15:00|119722.1|119522.1|119722.1|119522.1|119722.1|119522.1|119722.1|119522.1|1
1633955100000|2021-10-11 12:25:00|119723.3|119523.3|119754.5|119554.5|119759|119559|119723.3|119523.3|9
1633955400000|2021-10-11 12:30:00|119754.8|119554.8|119760.5|119560.5|119765.8|119565.8|119748|119548|34
1633956000000|2021-10-11 12:40:00|119765.5|119565.5|119768|119568|119800.1|119650.1|119742.1|119565.5|28
1633956300000|2021-10-11 12:45:00|119767.5|119567.5|119798.8|119598.8|119831.3|119631.3|119767.5|119567.5|23
1633956600000|2021-10-11 12:50:00|119800.8|119600.8|119858|119658|119858|119658|119798|119598|55
1633956900000|2021-10-11 12:55:00|119845.5|119645.5|119880|119680|119880|119680|119845.5|119645.5|11
1633957200000|2021-10-11 13:00:00|119888.8|119688.8|119855|119655|119888.8|119688.8|119855|119655|6
1633957500000|2021-10-11 13:05:00|119853|119653|119856.5|119656.5|119856.5|119656.5|119836.5|119636.5|7
1633957800000|2021-10-11 13:10:00|119856|119656|119820|119620|119856|119656|119820|119620|11
1633958100000|2021-10-11 13:15:00|119819.5|119619.5|119792|119592|119819.5|119665.3|119765.3|119571.5|37
1633958400000|2021-10-11 13:20:00|119813|119613|119867|119667|119872.5|119672.5|119800|119600|54
1633958700000|2021-10-11 13:25:00|119867.2|119667.2|119797|119597|119872|119672|119775.1|119575.1|67
1633959000000|2021-10-11 13:30:00|119797.5|119597.5|119853|119653|119859|119659|119797.5|119597.5|70
1633959300000|2021-10-11 13:35:00|119851|119651|119768.8|119668.8|119851|119668.8|119768.3|119618.5|34
1633959600000|2021-10-11 13:40:00|119769.3|119669.3|119781.2|119581.2|119798.5|119670.5|119763|119578.8|38
1633959900000|2021-10-11 13:45:00|119772.6|119572.6|119772.6|119572.6|119772.6|119572.6|119772.6|119572.6|1
1633960200000|2021-10-11 13:50:00|119764.9|119564.9|119784.1|119584.1|119784.7|119584.7|119763.4|119563.4|48
1633960500000|2021-10-11 13:55:00|119784.6|119584.6|119723.5|119523.5|119785.1|119616.1|119716.1|119518|27
1633960800000|2021-10-11 14:00:00|119723.7|119523.7|119700|119500|119724|119524|119698.5|119498.5|24
1633961100000|2021-10-11 14:05:00|119700.5|119500.5|119693.9|119493.9|119702|119502|119689.9|119489.9|19
1633961400000|2021-10-11 14:10:00|119695.8|119495.8|119648|119448|119695.8|119495.8|119648|119448|83
1633961700000|2021-10-11 14:15:00|119643|119443|119586.7|119486.7|119653|119506.7|119585.7|119434.3|46
1633962000000|2021-10-11 14:20:00|119587.2|119487.2|119620.5|119420.5|119629.5|119487.2|119579.5|119410|46
1633962300000|2021-10-11 14:25:00|119619|119419|119660|119460|119660.5|119460.5|119614.5|119414.5|25
1633962600000|2021-10-11 14:30:00|119660.5|119460.5|119675.5|119475.5|119688|119518|119618|119460.5|18
1633962900000|2021-10-11 14:35:00|119609.6|119509.6|119701.5|119501.5|119705.5|119509.6|119600.1|119461.5|23
1633963200000|2021-10-11 14:40:00|119702.5|119502.5|119710.5|119510.5|119711.5|119511.5|119702.5|119502.5|9
1633963500000|2021-10-11 14:45:00|119711|119511|119706|119506|119767|119598.3|119695.5|119505.5|52
1633963800000|2021-10-11 14:50:00|119704|119504|119700|119500|119704|119504|119694.2|119494.2|21
1633964400000|2021-10-11 15:00:00|119701.5|119501.5|119685.7|119485.7|119706|119506|119685.7|119485.7|17
1633964700000|2021-10-11 15:05:00|119688|119488|119686.2|119486.2|119701.5|119501.5|119686.2|119486.2|4
1633965000000|2021-10-11 15:10:00|119691.5|119491.5|119706.1|119506.1|119717.7|119539.6|119639.6|119491.5|34
1633965300000|2021-10-11 15:15:00|119705.6|119505.6|119705.1|119505.1|119708.2|119508.2|119695.5|119495.5|14
1633965600000|2021-10-11 15:20:00|119713.7|119513.7|119780|119580|119780|119630|119682|119513.7|40
1633965900000|2021-10-11 15:25:00|119779.5|119579.5|119780|119580|119780|119580|119779|119579|4
1633966200000|2021-10-11 15:30:00|119778|119578|119776|119576|119778|119578|119776|119576|2
1633966500000|2021-10-11 15:35:00|119776.5|119576.5|119746.5|119546.5|119779.4|119579.4|119735|119535|29
1633966800000|2021-10-11 15:40:00|119747.5|119547.5|119748.5|119548.5|119748.5|119548.5|119746.5|119546.5|5
1633967100000|2021-10-11 15:45:00|119746.3|119546.3|119743.5|119543.5|119747|119547|119743.5|119543.5|3
1633967400000|2021-10-11 15:50:00|119745.7|119545.7|119748.5|119548.5|119748.5|119548.5|119745.7|119545.7|2
1633967700000|2021-10-11 15:55:00|119749.5|119549.5|119760.1|119560.1|119760.1|119560.1|119749.5|119549.5|8
1633968000000|2021-10-11 16:00:00|119765|119565|119779.3|119579.3|119779.3|119579.3|119765|119565|4
1633968300000|2021-10-11 16:05:00|119770.1|119570.1|119800|119600|119800|119600|119770.1|119570.1|9
1633968600000|2021-10-11 16:10:00|119819.3|119619.3|119808.5|119608.5|119820|119620|119800|119600|17
1633968900000|2021-10-11 16:15:00|119808|119608|119800|119600|119808|119608|119795|119595|6
1633969200000|2021-10-11 16:20:00|119797|119597|119784.2|119584.2|119797|119597|119784.2|119584.2|22
1633969500000|2021-10-11 16:25:00|119778.8|119578.8|119778.8|119578.8|119778.8|119578.8|119778.8|119578.8|1
1633969800000|2021-10-11 16:30:00|119778.9|119578.9|119784.6|119584.6|119784.6|119584.6|119778.9|119578.9|2
1633971000000|2021-10-11 16:50:00|119785.6|119585.6|119790.6|119590.6|119790.6|119590.6|119785.1|119585.1|4
1633971300000|2021-10-11 16:55:00|119791.1|119591.1|119800.1|119600.1|119800.1|119600.1|119791.1|119591.1|9
1633971600000|2021-10-11 17:00:00|119800.3|119600.3|119841.3|119641.3|119841.8|119691.8|119791.3|119600.3|22
1633971900000|2021-10-11 17:05:00|119838.8|119638.8|119827.5|119627.5|119840.8|119682.5|119782.5|119618|30
1633972200000|2021-10-11 17:10:00|119827|119627|119805.4|119605.4|119827.1|119627.1|119805.4|119605.4|24
1633972500000|2021-10-11 17:15:00|119804.4|119604.4|119806.6|119606.6|119806.6|119606.6|119804.4|119604.4|4
1633972800000|2021-10-11 17:20:00|119804.4|119604.4|119808.6|119608.6|119808.6|119608.6|119804.4|119604.4|3
1633973100000|2021-10-11 17:25:00|119805.4|119605.4|119805.4|119605.4|119805.4|119605.4|119805.4|119605.4|1
1633976400000|2021-10-11 18:20:00|119804.4|119604.4|119804.4|119604.4|119804.4|119604.4|119804.4|119604.4|1
1633977300000|2021-10-11 18:35:00|119804.6|119604.6|119815.6|119615.6|119815.6|119615.6|119804.6|119604.6|6
1633977600000|2021-10-11 18:40:00|119816.1|119616.1|119816.1|119616.1|119816.1|119616.1|119816.1|119616.1|1
1633977900000|2021-10-11 18:45:00|119814.1|119614.1|119804.1|119604.1|119814.1|119614.1|119803.5|119603.5|20
1633978200000|2021-10-11 18:50:00|119805.6|119605.6|119809.1|119609.1|119809.1|119609.1|119805.1|119605.1|7
1633978500000|2021-10-11 18:55:00|119810.5|119610.5|119830.6|119630.6|119830.6|119630.6|119810.5|119610.5|22
1633978800000|2021-10-11 19:00:00|119830.7|119630.7|119831.3|119631.3|119831.3|119631.3|119830.7|119630.7|2
1633979400000|2021-10-11 19:10:00|119818.9|119618.9|119829.6|119629.6|119831.3|119631.3|119818.9|119618.9|5
1633979700000|2021-10-11 19:15:00|119829.1|119629.1|119824.6|119624.6|119829.1|119629.1|119824.6|119624.6|8
1633980000000|2021-10-11 19:20:00|119821.5|119621.5|119825|119625|119825|119625|119821.5|119621.5|2
1633980300000|2021-10-11 19:25:00|119825.5|119625.5|119825|119625|119825.5|119625.5|119825|119625|4
1633981200000|2021-10-11 19:40:00|119827|119627|119832.6|119632.6|119834.7|119634.7|119827|119627|7
1633981500000|2021-10-11 19:45:00|119833.1|119633.1|119833.6|119633.6|119833.6|119633.6|119833.1|119633.1|2
1633996800000|2021-10-12 00:00:00|119925.1|119725.1|119940|119740|119990|119835.5|119910|119695|213
1633997100000|2021-10-12 00:05:00|119941|119741|120000.5|119800.5|120012.5|119845.5|119876.5|119676.5|361
1633997400000|2021-10-12 00:10:00|120001.5|119801.5|119919.6|119819.6|120018|119880.9|119913|119800|281
1633997700000|2021-10-12 00:15:00|119917.4|119817.4|119895.5|119795.5|119932.1|119832.1|119889|119789|213
1633998000000|2021-10-12 00:20:00|119890|119790|119924.5|119824.5|119924.5|119824.5|119887.6|119787.6|211
1633998300000|2021-10-12 00:25:00|119925|119825|119940|119840|119941|119841|119899|119799|141
1633998600000|2021-10-12 00:30:00|119943.4|119843.4|119939.3|119839.3|119949.3|119849.3|119917|119817|168
1633998900000|2021-10-12 00:35:00|119937.1|119837.1|120115|120015|120150|120050|119925|119825|364
1633999200000|2021-10-12 00:40:00|120111.5|120011.5|120087.5|119987.5|120143.4|120043.4|120064.5|119964.5|318
1633999500000|2021-10-12 00:45:00|120090|119990|120093|119993|120104.5|120004.5|120051.1|119951.1|262
1633999800000|2021-10-12 00:50:00|120090.4|119990.4|120131.9|120031.9|120158.5|120058.5|120064.4|119964.4|283
1634000100000|2021-10-12 00:55:00|120135.9|120035.9|120147|120047|120187.1|120087.1|120110.3|120010.3|237
1634000400000|2021-10-12 01:00:00|120145|120045|120172|120072|120178.2|120078.2|120129.9|120029.9|223
1634000700000|2021-10-12 01:05:00|120174|120074|120143|120043|120211.1|120111.1|120135.4|120035.4|289
1634001000000|2021-10-12 01:10:00|120146|120046|120114.1|120014.1|120154|120054|120113.7|120013.7|167
1634001300000|2021-10-12 01:15:00|120113.2|120013.2|120107.5|120007.5|120175.5|120075.5|120102.3|120002.3|235
1634001600000|2021-10-12 01:20:00|120107.4|120007.4|120136|120036|120145|120045|120095|119995|260
1634001900000|2021-10-12 01:25:00|120139|120039|120175.1|120075.1|120176|120076|120108|120008|259
1634002200000|2021-10-12 01:30:00|120175|120075|120146|120046|120197|120097|120145.6|120045.6|318
1634002500000|2021-10-12 01:35:00|120148.6|120048.6|120080|119980|120163|120063|120077.1|119977.1|226
1634002800000|2021-10-12 01:40:00|120085|119985|120100|120000|120122|120022|120080|119980|223
1634003100000|2021-10-12 01:45:00|120103.4|120003.4|120100|120000|120123.4|120023.4|120081|119981|241
1634003400000|2021-10-12 01:50:00|120105|120005|120112.6|120012.6|120122.9|120022.9|120090|119990|322
1634003700000|2021-10-12 01:55:00|120113.1|120013.1|120080|119980|120132.1|120032.1|120072|119972|319
1634004000000|2021-10-12 02:00:00|120085.5|119985.5|120035|119935|120103.4|120003.4|120019.9|119919.9|292
1634004300000|2021-10-12 02:05:00|120038.6|119938.6|120005|119905|120048.5|119948.5|120001.9|119901.9|260
1634004600000|2021-10-12 02:10:00|120007.1|119907.1|119972.6|119872.6|120035|119935|119951.8|119851.8|289
1634004900000|2021-10-12 02:15:00|119974|119874|119977.4|119877.4|120015|119915|119972|119872|202
1634005200000|2021-10-12 02:20:00|119985.1|119885.1|119985|119885|120004|119904|119975.5|119875.5|203
1634005500000|2021-10-12 02:25:00|119988.5|119888.5|119957|119857|120003.4|119903.4|119956|119856|205
1634005800000|2021-10-12 02:30:00|119957.4|119857.4|119951|119851|119966.5|119866.5|119901.1|119801.1|239
1634006100000|2021-10-12 02:35:00|119955|119855|120002.2|119902.2|120019.7|119919.7|119940|119840|192
1634006400000|2021-10-12 02:40:00|120002|119902|119965|119865|120002|119902|119955.4|119855.4|239
1634006700000|2021-10-12 02:45:00|119959.1|119859.1|119961.4|119861.4|119988.4|119888.4|119950.1|119850.1|179
1634007000000|2021-10-12 02:50:00|119961.6|119861.6|119967.1|119867.1|119976.9|119876.9|119952.5|119852.5|127
1634007300000|2021-10-12 02:55:00|119965|119865|119984|119884|119989.4|119889.4|119965|119865|150
1634007600000|2021-10-12 03:00:00|119980.9|119880.9|119968.1|119868.1|119994.4|119894.4|119962|119862|119
1634007900000|2021-10-12 03:05:00|119968.3|119868.3|119986.1|119886.1|119986.1|119886.1|119964.6|119864.6|100
1634008200000|2021-10-12 03:10:00|119987|119887|120036|119936|120049|119949|119987|119887|209
1634008500000|2021-10-12 03:15:00|120038|119938|120049.1|119949.1|120060|119960|120028.9|119928.9|225
1634008800000|2021-10-12 03:20:00|120051.7|119951.7|120063|119963|120063|119963|120041|119941|90
1634009100000|2021-10-12 03:25:00|120061.2|119961.2|119995.5|119895.5|120074|119974|119995|119895|284
1634009400000|2021-10-12 03:30:00|119996.2|119896.2|120044|119944|120060|119960|119996.2|119896.2|195
1634009700000|2021-10-12 03:35:00|120039.9|119939.9|120020|119920|120040|119940|120002.4|119902.4|133
1634010000000|2021-10-12 03:40:00|120018|119918|120010|119910|120025.4|119925.4|120008|119908|87
1634010300000|2021-10-12 03:45:00|120010.4|119910.4|120041|119941|120041|119941|120008|119908|85
1634010600000|2021-10-12 03:50:00|120041.4|119941.4|120042.4|119942.4|120051.4|119951.4|120020|119920|107
1634010900000|2021-10-12 03:55:00|120040.9|119940.9|120059.9|119959.9|120062.4|119962.4|120031.3|119931.3|116
1634011200000|2021-10-12 04:00:00|120060.9|119960.9|120045|119945|120060.9|119960.9|120029.4|119929.4|92
1634011500000|2021-10-12 04:05:00|120046.4|119946.4|120065|119965|120065|119965|120038|119938|71
1634011800000|2021-10-12 04:10:00|120072.1|119972.1|120074|119974|120074|119974|120022.4|119922.4|120
1634012100000|2021-10-12 04:15:00|120072.4|119972.4|120105|120005|120125|120025|120072.4|119972.4|233
1634012400000|2021-10-12 04:20:00|120105.1|120005.1|120091.6|119991.6|120115|120015|120077.6|119977.6|147
1634012700000|2021-10-12 04:25:00|120089.9|119989.9|120097.5|119997.5|120098.1|119998.1|120080|119980|118
1634013000000|2021-10-12 04:30:00|120102|120002|120092|119992|120102.4|120002.4|120087|119987|46
1634013300000|2021-10-12 04:35:00|120091.9|119991.9|120082.4|119982.4|120097.1|119997.1|120082.4|119982.4|68
1634013600000|2021-10-12 04:40:00|120082|119982|120062.4|119962.4|120082.4|119982.4|120031.4|119931.4|153
1634013900000|2021-10-12 04:45:00|120063.9|119963.9|120066.8|119966.8|120096|119996|120057.3|119957.3|126
1634014200000|2021-10-12 04:50:00|120067.1|119967.1|120047.6|119947.6|120077|119977|120046.4|119946.4|131
1634014500000|2021-10-12 04:55:00|120052|119952|120055|119955|120066|119966|120047.4|119947.4|129
1634014800000|2021-10-12 05:00:00|120055.5|119955.5|120036.1|119936.1|120056|119956|120021.3|119921.3|183
1634015100000|2021-10-12 05:05:00|120034.1|119934.1|120026.4|119926.4|120042.8|119942.8|120026.1|119926.1|160
1634015400000|2021-10-12 05:10:00|120027|119927|120023.6|119923.6|120044|119944|120019.4|119919.4|117
1634015700000|2021-10-12 05:15:00|120026|119926|120040.1|119940.1|120046|119946|120018.5|119918.5|69
1634016000000|2021-10-12 05:20:00|120037.1|119937.1|120029.1|119929.1|120048.5|119948.5|120020.1|119920.1|94
1634016300000|2021-10-12 05:25:00|120029.5|119929.5|120030.6|119930.6|120048.2|119948.2|120011.2|119911.2|152
1634016600000|2021-10-12 05:30:00|120032.5|119932.5|120065.1|119965.1|120075|119975|120025.8|119925.8|169
1634016900000|2021-10-12 05:35:00|120065.5|119965.5|120065|119965|120075.5|119975.5|120060.3|119960.3|116
1634017200000|2021-10-12 05:40:00|120061.5|119961.5|120091.4|119991.4|120112.5|120012.5|120051.1|119951.1|232
1634017500000|2021-10-12 05:45:00|120093|119993|120133.1|120033.1|120143.5|120043.5|120087.9|119987.9|201
1634017800000|2021-10-12 05:50:00|120133|120033|120137|120037|120142.6|120042.6|120122.4|120022.4|267
1634018100000|2021-10-12 05:55:00|120133|120033|120125|120025|120143.4|120043.4|120107.5|120007.5|125
1634018400000|2021-10-12 06:00:00|120124|120024|120127.4|120027.4|120156.4|120056.4|120115|120015|233
1634018700000|2021-10-12 06:05:00|120128.6|120028.6|120119.5|120019.5|120134.4|120034.4|120115|120015|177
1634019000000|2021-10-12 06:10:00|120121.5|120021.5|120115|120015|120140|120040|120105|120005|213
1634019300000|2021-10-12 06:15:00|120117.1|120017.1|120103.1|120003.1|120132.4|120032.4|120095|119995|257
1634019600000|2021-10-12 06:20:00|120104.1|120004.1|120048.9|119948.9|120113.5|120013.5|120045|119945|222
1634019900000|2021-10-12 06:25:00|120049.9|119949.9|120032.4|119932.4|120064.1|119964.1|120025|119925|225
1634020200000|2021-10-12 06:30:00|120035|119935|120070|119970|120075|119975|120021.1|119921.1|119
1634020500000|2021-10-12 06:35:00|120069.5|119969.5|120083.9|119983.9|120165.1|120006|120069.5|119929|85
1634020800000|2021-10-12 06:40:00|120131.5|119931.5|120086.5|119986.5|120140.5|119994|120074.5|119922|50
1634021100000|2021-10-12 06:45:00|120086|119986|120084.4|119984.4|120123.5|119995|120069.9|119921.1|35
1634021400000|2021-10-12 06:50:00|120084.3|119984.3|120088.7|119988.7|120088.7|119988.7|120073.7|119973.7|25
1634021700000|2021-10-12 06:55:00|120080.9|119980.9|120085|119985|120106|120006|120073.4|119973.4|38
1634022000000|2021-10-12 07:00:00|120091|119991|120134.7|120034.7|120145|120045|120069.5|119969.5|62
1634022300000|2021-10-12 07:05:00|120132.2|120032.2|120151.2|120051.2|120155.5|120055.5|120121|120021|38
1634022600000|2021-10-12 07:10:00|120147.4|120047.4|120161.4|120061.4|120237|120075.1|120147.4|120028.9|27
1634022900000|2021-10-12 07:15:00|120160.4|120060.4|120217|120017|120237|120100|120159.9|120017|51
1634023200000|2021-10-12 07:20:00|120224|120024|120227|120027|120238.1|120038.1|120224|120024|33
1634023500000|2021-10-12 07:25:00|120225|120025|120131.1|119931.1|120225|120038.1|120070|119912.5|101
1634023800000|2021-10-12 07:30:00|120126.9|119926.9|120090.9|119990.9|120160.1|120003.7|120088.1|119925.9|112
1634024100000|2021-10-12 07:35:00|120091|119991|120091.9|119991.9|120119|120019|120090.9|119990.9|99
1634024400000|2021-10-12 07:40:00|120092.3|119992.3|120092.3|119892.3|120130.6|119992.6|120044.3|119886.4|58
1634024700000|2021-10-12 07:45:00|120090.8|119890.8|120035.7|119935.7|120091.5|119944.7|120024.7|119885.9|50
1634025000000|2021-10-12 07:50:00|120025.2|119925.2|120025.4|119925.4|120042.7|119928.7|119984.3|119839.4|78
1634025300000|2021-10-12 07:55:00|120026.1|119926.1|120079.5|119979.5|120079.5|119979.5|120022.7|119922.7|65
1634025600000|2021-10-12 08:00:00|120079|119979|120150.5|119950.5|120154|119982.2|120079|119939.5|49
1634025900000|2021-10-12 08:05:00|120152|119952|120156.5|119956.5|120161|119961|120145.5|119945.5|49
1634026200000|2021-10-12 08:10:00|120149.7|119949.7|120083|119983|120149.7|119990.5|120083|119929.6|79
1634026500000|2021-10-12 08:15:00|120082.5|119982.5|120180|119980|120181|120022.1|120081|119970.5|44
1634026800000|2021-10-12 08:20:00|120181.5|119981.5|120145|119945|120183.5|119983.5|120145|119945|52
1634027100000|2021-10-12 08:25:00|120143.4|119943.4|120140|119940|120182.1|120037.3|120134.9|119935.5|99
1634027400000|2021-10-12 08:30:00|120138|119938|120084.5|119884.5|120140.2|119945.5|120040|119875.1|78
1634027700000|2021-10-12 08:35:00|120083.7|119883.7|120086.5|119886.5|120096.7|119942.5|120033.7|119883|71
1634028000000|2021-10-12 08:40:00|120087.5|119887.5|120009.8|119909.8|120088|119928.5|120005|119885|14
1634028300000|2021-10-12 08:45:00|120009.3|119909.3|119976.7|119876.7|120009.8|119909.8|119972.7|119872.7|36
1634028600000|2021-10-12 08:50:00|119976.8|119876.8|119986.5|119886.5|120000|119900|119976.8|119876.8|29
1634028900000|2021-10-12 08:55:00|119986|119886|119955.5|119855.5|119990.5|119890.5|119955.5|119855.5|39
1634029200000|2021-10-12 09:00:00|119968.1|119868.1|119935.3|119835.3|119977|119877|119935.3|119835.3|40
1634029500000|2021-10-12 09:05:00|119934.4|119834.4|119917.9|119817.9|119934.4|119834.4|119917.9|119817.9|23
1634029800000|2021-10-12 09:10:00|119916.9|119816.9|119918.8|119818.8|119926.3|119826.3|119898.5|119798.5|41
1634030100000|2021-10-12 09:15:00|119916.8|119816.8|119862|119662|119916.8|119816.8|119826.9|119662|105
1634030400000|2021-10-12 09:20:00|119861.5|119661.5|119929.5|119729.5|119929.5|119729.5|119861.5|119661.5|43
1634030700000|2021-10-12 09:25:00|119928.5|119728.5|119929.5|119729.5|119929.5|119729.5|119927.1|119727.1|4
1634031000000|2021-10-12 09:30:00|119926.5|119726.5|119893|119693|119926.5|119733.7|119826.1|119688.9|32
1634031300000|2021-10-12 09:35:00|119893.5|119693.5|119871.5|119671.5|119896.4|119741.4|119811|119658|23
1634031600000|2021-10-12 09:40:00|119872|119672|119829.5|119729.5|119872|119729.5|119826.3|119671.5|5
1634031900000|2021-10-12 09:45:00|119832|119732|119814.6|119714.6|119838.4|119738.4|119806.5|119706.5|20
1634032200000|2021-10-12 09:50:00|119813.4|119713.4|119805.5|119705.5|119819.8|119719.8|119797.5|119697.5|26
1634032500000|2021-10-12 09:55:00|119806|119706|119852.5|119652.5|119860|119707.5|119804.5|119652|15
1634032800000|2021-10-12 10:00:00|119850.5|119650.5|119773|119673|119851|119686|119773|119636.3|27
1634033100000|2021-10-12 10:05:00|119772|119672|119776.8|119576.8|119785|119685|119715|119576.8|46
1634033400000|2021-10-12 10:10:00|119778|119578|119789|119589|119790|119590|119776.8|119576.8|24
1634033700000|2021-10-12 10:15:00|119790.5|119590.5|119811.2|119611.2|119811.2|119611.2|119789.5|119589.5|17
1634034000000|2021-10-12 10:20:00|119812.2|119612.2|119867.2|119667.2|119893.8|119693.8|119812.2|119612.2|93
1634034300000|2021-10-12 10:25:00|119866.7|119666.7|119833.9|119633.9|119866.7|119666.7|119833.9|119633.9|6
1634034600000|2021-10-12 10:30:00|119835.1|119635.1|119832.5|119632.5|119838.4|119638.4|119832.5|119632.5|8
1634034900000|2021-10-12 10:35:00|119832|119632|119817.7|119617.7|119832.2|119632.2|119817.7|119617.7|9
1634035200000|2021-10-12 10:40:00|119818.7|119618.7|119819.5|119619.5|119820.7|119620.7|119818.4|119618.4|6
1634035500000|2021-10-12 10:45:00|119815.1|119615.1|119781.2|119581.2|119815.1|119615.1|119781.2|119581.2|17
1634035800000|2021-10-12 10:50:00|119782.2|119582.2|119784.1|119584.1|119784.5|119584.5|119782.2|119582.2|3
1634036100000|2021-10-12 10:55:00|119781.7|119581.7|119784.1|119584.1|119788.1|119588.1|119780.2|119580.2|13
1634036400000|2021-10-12 11:00:00|119784.7|119584.7|119740.7|119640.7|119784.7|119640.7|119715.1|119582.2|35
1634037000000|2021-10-12 11:10:00|119740.2|119640.2|119741.2|119641.2|119741.7|119641.7|119739.7|119639.7|7
1634037300000|2021-10-12 11:15:00|119740.2|119640.2|119759.8|119659.8|119759.8|119659.8|119735.7|119635.7|21
1634037600000|2021-10-12 11:20:00|119731|119631|119798.3|119598.3|119798.3|119648.5|119723.5|119587.5|54
1634038200000|2021-10-12 11:30:00|119799.5|119599.5|119792.5|119592.5|119830.1|119656.2|119756.2|119591.5|46
1634038500000|2021-10-12 11:35:00|119755.5|119655.5|119764.5|119664.5|119764.5|119664.5|119755.1|119655.1|19
1634038800000|2021-10-12 11:40:00|119759|119659|119782.1|119682.1|119785.5|119685.5|119759|119659|28
1634039100000|2021-10-12 11:45:00|119781.1|119681.1|119835.1|119635.1|119835.1|119687.9|119780.9|119635.1|8
1634039400000|2021-10-12 11:50:00|119838.9|119638.9|119898.8|119698.8|119899.3|119722.5|119805.1|119635.1|104
1634039700000|2021-10-12 11:55:00|119896.1|119696.1|119870|119670|119919.9|119719.9|119870|119670|132
1634040000000|2021-10-12 12:00:00|119878.3|119678.3|119870|119670|119919.9|119719.9|119870|119670|50
1634040300000|2021-10-12 12:05:00|119875|119675|119885.1|119685.1|119885.1|119685.1|119875|119675|4
1634040600000|2021-10-12 12:10:00|119877.5|119677.5|119910.2|119710.2|119929.8|119750.1|119850.1|119670|52
1634040900000|2021-10-12 12:15:00|119910.8|119710.8|119925|119725|119925|119725|119910.8|119710.8|2
1634041500000|2021-10-12 12:25:00|119920.1|119720.1|119996.9|119796.9|119996.9|119804.5|119894.3|119720.1|24
1634041800000|2021-10-12 12:30:00|119997|119797|120092.6|119787.4|120092.6|119830.1|119997|119771|128
1634042100000|2021-10-12 12:35:00|120102.6|119847.5|120070|119870|120102.6|119890.1|120070|119847.5|4
1634042400000|2021-10-12 12:40:00|120049.9|119849.9|120025|119825|120049.9|119849.9|119945.1|119812|13
1634042700000|2021-10-12 12:45:00|120018.8|119818.8|120008.5|119808.5|120018.8|119818.8|120008.5|119808.5|6
1634043000000|2021-10-12 12:50:00|120010.5|119810.5|120015.1|119815.1|120015.1|119815.1|120009.1|119809.1|6
1634043300000|2021-10-12 12:55:00|120019.9|119819.9|119963.7|119763.7|120020.1|119860.1|119916.1|119750.5|45
1634043600000|2021-10-12 13:00:00|119963.6|119763.6|119915.3|119715.3|119976.5|119793|119893|119714.5|51
1634043900000|2021-10-12 13:05:00|119914.8|119714.8|119834.3|119634.3|119914.8|119745|119795.5|119621.3|67
1634044200000|2021-10-12 13:10:00|119835.3|119635.3|119788.3|119688.3|119835.3|119690|119788.3|119609|27
1634044500000|2021-10-12 13:15:00|119801.3|119701.3|119860.5|119660.5|119867|119716.5|119801.3|119658|25
1634044800000|2021-10-12 13:20:00|119860|119660|119833.5|119633.5|119895.8|119723.8|119820.5|119622.8|46
1634045100000|2021-10-12 13:25:00|119838.7|119638.7|119863|119663|119888.2|119733.5|119821|119638.7|54
1634045400000|2021-10-12 13:30:00|119863.5|119663.5|119918.5|119718.5|119937|119737|119863.5|119663.5|51
1634045700000|2021-10-12 13:35:00|119917|119717|119898.5|119698.5|119917|119717|119857.5|119657.5|61
1634046000000|2021-10-12 13:40:00|119898|119698|119899.3|119699.3|119913.4|119713.4|119893|119693|24
1634046300000|2021-10-12 13:45:00|119898.8|119698.8|119945.5|119745.5|119957|119757|119898.8|119698.8|57
1634046600000|2021-10-12 13:50:00|119945|119745|119944|119744|119946|119746|119943.5|119743.5|8
1634046900000|2021-10-12 13:55:00|119940|119740|119884|119684|119940|119740|119879.8|119679.8|37
1634047200000|2021-10-12 14:00:00|119882.5|119682.5|119918|119718|119932.4|119747.5|119847.5|119682.5|53
1634047500000|2021-10-12 14:05:00|119916.7|119716.7|119920.5|119720.5|119926.5|119770.7|119869.7|119710.5|35
1634047800000|2021-10-12 14:10:00|119919|119719|119920|119720|119920.5|119720.5|119919|119719|5
1634048100000|2021-10-12 14:15:00|119921|119721|119855|119755|119930.4|119770.3|119823|119674.3|81
1634048400000|2021-10-12 14:20:00|119855.5|119755.5|119901.5|119701.5|119915.5|119790.5|119855|119698|58
1634048700000|2021-10-12 14:25:00|119901|119701|119845.6|119745.6|119903.2|119745.8|119840.5|119692.5|31
1634049000000|2021-10-12 14:30:00|119845.8|119745.8|119849|119749|119924.2|119767.8|119843|119704|49
1634049300000|2021-10-12 14:35:00|119849.5|119749.5|119874.5|119774.5|119874.5|119774.5|119845.5|119745.5|37
1634049600000|2021-10-12 14:40:00|119875|119775|119854.3|119754.3|119912.8|119775|119853.5|119701.8|30
1634049900000|2021-10-12 14:45:00|119854.5|119754.5|119900.5|119700.5|119900.5|119754.5|119850.8|119694.5|14
1634050200000|2021-10-12 14:50:00|119900|119700|119900|119700|119900|119700|119900|119700|1
1634050500000|2021-10-12 14:55:00|119901|119701|119915|119715|119915|119775|119867.5|119700.5|11
1634050800000|2021-10-12 15:00:00|119914.5|119714.5|119924.5|119724.5|119933|119786|119867.5|119698.7|49
1634051100000|2021-10-12 15:05:00|119925|119725|119913.5|119713.5|119925|119725|119913.5|119713.5|15
1634051400000|2021-10-12 15:10:00|119914|119714|119868.5|119768.5|119919.5|119769.5|119868.5|119713|16
1634051700000|2021-10-12 15:15:00|119868|119768|119868|119768|119868|119768|119859.5|119759.5|12
1634052000000|2021-10-12 15:20:00|119868.5|119768.5|119858|119758|119868.5|119768.5|119858|119758|15
1634052300000|2021-10-12 15:25:00|119858.5|119758.5|119866.5|119766.5|119869|119769|119858.5|119758.5|20
1634052600000|2021-10-12 15:30:00|119866|119766|119869.5|119769.5|119869.5|119769.5|119859|119759|17
1634052900000|2021-10-12 15:35:00|119870|119770|119866|119766|119871|119771|119866|119766|10
1634053200000|2021-10-12 15:40:00|119865.5|119765.5|119871|119771|119871|119771|119865.5|119765.5|8
1634053500000|2021-10-12 15:45:00|119871.5|119771.5|119881.5|119781.5|119890.5|119790.5|119870.5|119770.5|31
1634053800000|2021-10-12 15:50:00|119882|119782|119880.5|119780.5|119891|119791|119880|119780|20
1634054100000|2021-10-12 15:55:00|119880|119780|119893.3|119693.3|119919.5|119780|119865|119690.3|57
1634054400000|2021-10-12 16:00:00|119885.8|119685.8|119863.5|119663.5|119900|119730.8|119830.8|119657.5|75
1634054700000|2021-10-12 16:05:00|119864|119664|119835|119635|119864.5|119664.5|119835|119635|25
1634055000000|2021-10-12 16:10:00|119835.5|119635.5|119834.5|119634.5|119835.5|119635.5|119834.5|119634.5|3
1634055300000|2021-10-12 16:15:00|119835|119635|119820|119620|119835.5|119702|119772.5|119620|47
1634055600000|2021-10-12 16:20:00|119820.3|119620.3|119825.5|119625.5|119832.5|119632.5|119808.5|119608.5|58
1634055900000|2021-10-12 16:25:00|119825|119625|119816.5|119616.5|119860|119673|119755|119603.5|79
1634056200000|2021-10-12 16:30:00|119807.5|119607.5|119811|119611|119816.5|119616.5|119806.5|119606.5|26
1634056500000|2021-10-12 16:35:00|119812|119612|119837|119637|119837.5|119637.5|119812|119612|51
1634056800000|2021-10-12 16:40:00|119836.5|119636.5|119836|119636|119836.5|119636.5|119835.5|119635.5|4
1634057100000|2021-10-12 16:45:00|119787.5|119687.5|119880.5|119680.5|119880.5|119730|119787.5|119679.5|32
1634057400000|2021-10-12 16:50:00|119880|119680|119875|119675|119880.5|119680.5|119865|119665|31
1634057700000|2021-10-12 16:55:00|119875.5|119675.5|119814.5|119714.5|119887.3|119746|119809.5|119675.5|60
1634058000000|2021-10-12 17:00:00|119814|119714|119874|119674|119878.5|119727.5|119814|119674|19
1634058300000|2021-10-12 17:05:00|119873.5|119673.5|119887|119687|119887|119687|119873.5|119673.5|13
1634058600000|2021-10-12 17:10:00|119886|119686|119840|119740|119886|119748.3|119836|119685|15
1634058900000|2021-10-12 17:15:00|119840.5|119740.5|119840|119740|119840.5|119740.5|119840|119740|6
1634059200000|2021-10-12 17:20:00|119840.5|119740.5|119906.5|119806.5|119965.5|119806.5|119840|119740|56
1634059500000|2021-10-12 17:25:00|119906|119806|119950.5|119750.5|119951|119807|119900.5|119750.5|18
1634059800000|2021-10-12 17:30:00|119951|119751|119951|119751|119951|119751|119951|119751|1
1634060400000|2021-10-12 17:40:00|119949|119749|119941|119741|119949|119749|119914.4|119714.4|43
1634060700000|2021-10-12 17:45:00|119940.5|119740.5|119930.4|119730.4|119941|119741|119923|119723|15
1634061600000|2021-10-12 18:00:00|119944.6|119744.6|119945|119745|119946.5|119746.5|119944.6|119744.6|12
1634061900000|2021-10-12 18:05:00|119940.7|119740.7|119910|119710|119945|119745|119907.3|119707.3|33
1634062200000|2021-10-12 18:10:00|119910.5|119710.5|119905|119705|119920.5|119720.5|119905|119705|27
1634062500000|2021-10-12 18:15:00|119903|119703|119873|119673|119903|119703|119872.5|119672.5|21
1634062800000|2021-10-12 18:20:00|119873.5|119673.5|119873.5|119673.5|119873.5|119673.5|119873.5|119673.5|1
1634063400000|2021-10-12 18:30:00|119873|119673|119874|119674|119875.5|119675.5|119873|119673|10
1634063700000|2021-10-12 18:35:00|119874.5|119674.5|119874|119674|119874.5|119674.5|119869.5|119669.5|10
1634064600000|2021-10-12 18:50:00|119874.5|119674.5|119894|119694|119905|119757|119830|119674.5|27
1634065200000|2021-10-12 19:00:00|119894.5|119694.5|119849|119749|119899.5|119749.5|119849|119694.5|13
1634066100000|2021-10-12 19:15:00|119850.5|119750.5|119860|119760|119862.5|119762.5|119850.5|119750.5|11
1634066400000|2021-10-12 19:20:00|119859|119759|119882.5|119682.5|119910|119759|119838.5|119682|58
1634066700000|2021-10-12 19:25:00|119882|119682|119888.5|119688.5|119889|119689|119882|119682|19
1634067000000|2021-10-12 19:30:00|119891|119691|119893.5|119693.5|119894|119694|119891|119691|10
1634067600000|2021-10-12 19:40:00|119893|119693|119859.5|119759.5|119899.5|119759.5|119846|119692.5|16
1634067900000|2021-10-12 19:45:00|119859|119759|119859.5|119759.5|119859.5|119759.5|119859|119759|2
1634068500000|2021-10-12 19:55:00|119859|119759|119838|119738|119859|119759|119838|119738|24
1634083200000|2021-10-13 00:00:00|120000.5|119800.5|119947|119747|120100.8|119895|119926|119726|254
1634083500000|2021-10-13 00:05:00|119893|119793|119880|119780|119987.5|119800|119859.5|119712.5|203
1634083800000|2021-10-13 00:10:00|119871.5|119771.5|119842|119742|119874.4|119774.4|119815.5|119715.5|299
1634084100000|2021-10-13 00:15:00|119840|119740|119816|119716|119892|119792|119791.4|119691.4|287
1634084400000|2021-10-13 00:20:00|119814.4|119714.4|119797.6|119697.6|119825.9|119725.9|119778|119678|274
1634084700000|2021-10-13 00:25:00|119798.1|119698.1|119827|119727|119849.6|119749.6|119798.1|119698.1|305
1634085000000|2021-10-13 00:30:00|119826.5|119726.5|119829.5|119729.5|119888.9|119788.9|119813.1|119713.1|260
1634085300000|2021-10-13 00:35:00|119829.4|119729.4|119857.1|119757.1|119859.6|119759.6|119822.6|119722.6|225
1634085600000|2021-10-13 00:40:00|119853.4|119753.4|119780|119680|119858.4|119758.4|119760.5|119660.5|298
1634085900000|2021-10-13 00:45:00|119780.4|119680.4|119733.6|119633.6|119802.5|119702.5|119732.4|119632.4|322
1634086200000|2021-10-13 00:50:00|119735|119635|119766|119666|119787.5|119687.5|119729|119629|233
1634086500000|2021-10-13 00:55:00|119768.5|119668.5|119714|119614|119779.1|119679.1|119714|119614|241
1634086800000|2021-10-13 01:00:00|119713.1|119613.1|119706.5|119606.5|119723.5|119623.5|119661|119561|299
1634087100000|2021-10-13 01:05:00|119707.5|119607.5|119725.6|119625.6|119743.7|119643.7|119707.5|119607.5|224
1634087400000|2021-10-13 01:10:00|119719.9|119619.9|119726.6|119626.6|119727.6|119627.6|119682|119582|266
1634087700000|2021-10-13 01:15:00|119727.6|119627.6|119717.4|119617.4|119752.7|119652.7|119716.6|119616.6|265
1634088000000|2021-10-13 01:20:00|119721.9|119621.9|119718.6|119618.6|119751.6|119651.6|119715|119615|284
1634088300000|2021-10-13 01:25:00|119718.1|119618.1|119748.6|119648.6|119768.8|119668.8|119717|119617|196
1634088600000|2021-10-13 01:30:00|119748.4|119648.4|119645|119545|119749.5|119649.5|119622.5|119522.5|295
1634088900000|2021-10-13 01:35:00|119656.1|119556.1|119619.9|119519.9|119670.9|119570.9|119617.1|119517.1|296
1634089200000|2021-10-13 01:40:00|119620.6|119520.6|119597.1|119497.1|119620.9|119520.9|119586.1|119486.1|265
1634089500000|2021-10-13 01:45:00|119592.4|119492.4|119588.1|119488.1|119616.1|119516.1|119558.4|119458.4|266
1634089800000|2021-10-13 01:50:00|119588.6|119488.6|119580.9|119480.9|119602|119502|119557.1|119457.1|200
1634090100000|2021-10-13 01:55:00|119580|119480|119600|119500|119606.1|119506.1|119554.5|119454.5|289
1634090400000|2021-10-13 02:00:00|119603.9|119503.9|119595|119495|119634.1|119534.1|119595|119495|294
1634090700000|2021-10-13 02:05:00|119594.4|119494.4|119545|119445|119614.4|119514.4|119515|119415|328
1634091000000|2021-10-13 02:10:00|119544.5|119444.5|119569.1|119469.1|119569.9|119469.9|119537.9|119437.9|214
1634091300000|2021-10-13 02:15:00|119565|119465|119530|119430|119572.9|119472.9|119520.9|119420.9|218
1634091600000|2021-10-13 02:20:00|119529.6|119429.6|119548.4|119448.4|119569.6|119469.6|119521.3|119421.3|195
1634091900000|2021-10-13 02:25:00|119550|119450|119590.9|119490.9|119596.4|119496.4|119548.4|119448.4|135
1634092200000|2021-10-13 02:30:00|119586.4|119486.4|119611|119511|119618.5|119518.5|119550.4|119450.4|241
1634092500000|2021-10-13 02:35:00|119610.5|119510.5|119620|119520|119640.5|119540.5|119602|119502|178
1634092800000|2021-10-13 02:40:00|119618.9|119518.9|119604|119504|119632.4|119532.4|119604|119504|164
1634093100000|2021-10-13 02:45:00|119593.4|119493.4|119568.1|119468.1|119595.5|119495.5|119529|119429|250
1634093400000|2021-10-13 02:50:00|119570.1|119470.1|119579.5|119479.5|119603.7|119503.7|119564|119464|215
1634093700000|2021-10-13 02:55:00|119579|119479|119572.5|119472.5|119585|119485|119569.5|119469.5|127
1634094000000|2021-10-13 03:00:00|119572|119472|119598.6|119498.6|119598.6|119498.6|119565|119465|117
1634094300000|2021-10-13 03:05:00|119604.5|119504.5|119515|119415|119616.4|119516.4|119508.1|119408.1|199
1634094600000|2021-10-13 03:10:00|119515.4|119415.4|119515|119415|119537|119437|119505|119405|198
1634094900000|2021-10-13 03:15:00|119518.6|119418.6|119522.4|119422.4|119526|119426|119493.4|119393.4|109
1634095200000|2021-10-13 03:20:00|119517.4|119417.4|119523.1|119423.1|119534.6|119434.6|119499.4|119399.4|103
1634095500000|2021-10-13 03:25:00|119523.2|119423.2|119529.5|119429.5|119559|119459|119519.5|119419.5|90
1634095800000|2021-10-13 03:30:00|119523.5|119423.5|119518.5|119418.5|119533.5|119433.5|119508|119408|136
1634096100000|2021-10-13 03:35:00|119519.5|119419.5|119530|119430|119530|119430|119508|119408|113
1634096400000|2021-10-13 03:40:00|119529.5|119429.5|119533.5|119433.5|119561.5|119461.5|119528|119428|113
1634096700000|2021-10-13 03:45:00|119534.7|119434.7|119541.5|119441.5|119544|119444|119519|119419|95
1634097000000|2021-10-13 03:50:00|119542.5|119442.5|119564.5|119464.5|119581|119481|119542.5|119442.5|148
1634097300000|2021-10-13 03:55:00|119565.5|119465.5|119544.4|119444.4|119570.5|119470.5|119534.9|119434.9|127
1634097600000|2021-10-13 04:00:00|119544|119444|119521|119421|119544|119444|119511|119411|124
1634097900000|2021-10-13 04:05:00|119521.5|119421.5|119460.5|119360.5|119526.1|119426.1|119452|119352|146
1634098200000|2021-10-13 04:10:00|119463.2|119363.2|119469.8|119369.8|119503.8|119403.8|119457.5|119357.5|179
1634098500000|2021-10-13 04:15:00|119470.3|119370.3|119482|119382|119484.7|119384.7|119463.6|119363.6|104
1634098800000|2021-10-13 04:20:00|119481|119381|119512.1|119412.1|119512.1|119412.1|119471.4|119371.4|71
1634099100000|2021-10-13 04:25:00|119505.4|119405.4|119501.9|119401.9|119505.4|119405.4|119485|119385|135
1634099400000|2021-10-13 04:30:00|119503.1|119403.1|119490.5|119390.5|119512.1|119412.1|119478.4|119378.4|106
1634099700000|2021-10-13 04:35:00|119490.6|119390.6|119501.5|119401.5|119507|119407|119481.5|119381.5|112
1634100000000|2021-10-13 04:40:00|119500.4|119400.4|119505|119405|119511.4|119411.4|119496.4|119396.4|110
1634100300000|2021-10-13 04:45:00|119507.9|119407.9|119541.1|119441.1|119541.6|119441.6|119506.4|119406.4|96
1634100600000|2021-10-13 04:50:00|119542.6|119442.6|119587.8|119487.8|119587.9|119487.9|119539.4|119439.4|164
1634100900000|2021-10-13 04:55:00|119589.9|119489.9|119534|119434|119602.4|119502.4|119534|119434|176
1634101200000|2021-10-13 05:00:00|119533|119433|119565|119465|119572.1|119472.1|119514|119414|191
1634101500000|2021-10-13 05:05:00|119564.6|119464.6|119565|119465|119577.5|119477.5|119561.5|119461.5|33
1634101800000|2021-10-13 05:10:00|119562.5|119462.5|119586.4|119486.4|119593.5|119493.5|119562.5|119462.5|123
1634102100000|2021-10-13 05:15:00|119584.1|119484.1|119558.8|119458.8|119606.4|119506.4|119555|119455|161
1634102400000|2021-10-13 05:20:00|119555.9|119455.9|119593|119493|119593|119493|119549.8|119449.8|136
1634102700000|2021-10-13 05:25:00|119593.1|119493.1|119625.9|119525.9|119645|119545|119586|119486|139
1634103000000|2021-10-13 05:30:00|119627|119527|119652.4|119552.4|119655.5|119555.5|119625.6|119525.6|141
1634103300000|2021-10-13 05:35:00|119649.4|119549.4|119648.1|119548.1|119687.4|119587.4|119627|119527|193
1634103600000|2021-10-13 05:40:00|119639.1|119539.1|119642.4|119542.4|119645|119545|119626|119526|173
1634103900000|2021-10-13 05:45:00|119642|119542|119616|119516|119642.6|119542.6|119616|119516|128
1634104200000|2021-10-13 05:50:00|119615|119515|119623.6|119523.6|119632.4|119532.4|119604.4|119504.4|146
1634104500000|2021-10-13 05:55:00|119625|119525|119620|119520|119645.4|119545.4|119611.4|119511.4|161
1634104800000|2021-10-13 06:00:00|119620.5|119520.5|119600.5|119500.5|119642.6|119542.6|119594.3|119494.3|198
1634105100000|2021-10-13 06:05:00|119595.3|119495.3|119590.5|119490.5|119607.5|119507.5|119584|119484|154
1634105400000|2021-10-13 06:10:00|119591|119491|119525.7|119425.7|119594|119494|119520.5|119420.5|240
1634105700000|2021-10-13 06:15:00|119526.2|119426.2|119590|119490|119606.3|119506.3|119526.2|119426.2|179
1634106000000|2021-10-13 06:20:00|119589|119489|119589.5|119489.5|119591.4|119491.4|119551.5|119451.5|127
1634106300000|2021-10-13 06:25:00|119590.5|119490.5|119513.4|119413.4|119606.3|119506.3|119496.4|119396.4|217
1634106600000|2021-10-13 06:30:00|119507|119407|119485.6|119385.6|119541.5|119421.1|119467.7|119312|172
1634106900000|2021-10-13 06:35:00|119491.5|119391.5|119531.9|119331.9|119541.5|119391.5|119479.5|119327|63
1634107200000|2021-10-13 06:40:00|119532.4|119332.4|119493|119393|119551.5|119399.5|119464.9|119331.4|51
1634107500000|2021-10-13 06:45:00|119494|119394|119539.4|119339.4|119564.9|119401.4|119448|119285.5|122
1634107800000|2021-10-13 06:50:00|119540.4|119340.4|119498.4|119398.4|119546.9|119398.4|119465|119307|89
1634108100000|2021-10-13 06:55:00|119498.9|119398.9|119514|119414|119526.9|119426.9|119497.4|119397.4|37
1634108400000|2021-10-13 07:00:00|119512.5|119412.5|119540.9|119440.9|119543.4|119443.4|119512.5|119412.5|92
1634108700000|2021-10-13 07:05:00|119541.4|119441.4|119587|119387|119588.4|119473.8|119531.9|119387|95
1634109000000|2021-10-13 07:10:00|119588|119388|119576.1|119376.1|119588.5|119437.9|119533.4|119376.1|68
1634109300000|2021-10-13 07:15:00|119576.6|119376.6|119535.1|119335.1|119580|119388.1|119486.9|119330.4|62
1634109600000|2021-10-13 07:20:00|119534.7|119334.7|119475.5|119275.5|119534.7|119380|119430.6|119267.6|43
1634109900000|2021-10-13 07:25:00|119475|119275|119395.4|119295.4|119480.5|119305.2|119389.7|119268|37
1634110200000|2021-10-13 07:30:00|119394|119294|119398.2|119298.2|119471.6|119315|119391.2|119253.1|155
1634110500000|2021-10-13 07:35:00|119399.2|119299.2|119347|119247|119410.5|119299.7|119334.5|119192.5|113
1634110800000|2021-10-13 07:40:00|119347.5|119247.5|119327|119227|119374.5|119261|119321|119174.5|58
1634111100000|2021-10-13 07:45:00|119327.5|119227.5|119312.7|119212.7|119354.1|119254.1|119304.5|119204.5|58
1634111400000|2021-10-13 07:50:00|119312.6|119212.6|119347.9|119247.9|119371|119271|119305|119205|70
1634111700000|2021-10-13 07:55:00|119347.4|119247.4|119450.2|119250.2|119473.6|119281|119347.4|119206|133
1634112000000|2021-10-13 08:00:00|119449.5|119249.5|119446.2|119246.2|119451.5|119251.5|119434.5|119234.5|88
1634112300000|2021-10-13 08:05:00|119439.1|119239.1|119471.9|119271.9|119484|119324.1|119392.1|119239.1|133
1634112600000|2021-10-13 08:10:00|119472.2|119272.2|119377.8|119277.8|119474.9|119330.4|119376.8|119256.9|130
1634112900000|2021-10-13 08:15:00|119377.3|119277.3|119391.5|119291.5|119417.5|119291.9|119346.9|119215.5|105
1634113200000|2021-10-13 08:20:00|119379.5|119279.5|119385.9|119185.9|119388.5|119288.5|119323|119175.5|94
1634113500000|2021-10-13 08:25:00|119384.9|119184.9|119276.3|119176.3|119387.2|119208.6|119267.4|119140|105
1634113800000|2021-10-13 08:30:00|119276.8|119176.8|119265.3|119165.3|119277.8|119177.8|119263.5|119163.5|53
1634114100000|2021-10-13 08:35:00|119265.5|119165.5|119244|119144|119267.3|119167.3|119237|119137|85
1634114400000|2021-10-13 08:40:00|119243.5|119143.5|119270.5|119070.5|119288.5|119144|119226.5|119068.4|60
1634114700000|2021-10-13 08:45:00|119271|119071|119245|119145|119272.4|119171.5|119225.9|119071|92
1634115000000|2021-10-13 08:50:00|119244.5|119144.5|119266.5|119166.5|119267|119167|119213.5|119113.5|100
1634115300000|2021-10-13 08:55:00|119266|119166|119268|119168|119290|119190|119264|119164|57
1634115600000|2021-10-13 09:00:00|119268.5|119168.5|119389|119289|119431|119304.8|119268.5|119168.5|155
1634115900000|2021-10-13 09:05:00|119387|119287|119377.9|119177.9|119388.5|119288.5|119326.3|119177.4|142
1634116200000|2021-10-13 09:10:00|119328.9|119228.9|119322.9|119222.9|119331.5|119231.5|119318.5|119218.5|94
1634116500000|2021-10-13 09:15:00|119325|119225|119325.8|119225.8|119326.8|119226.8|119324.5|119224.5|17
1634116800000|2021-10-13 09:20:00|119322.8|119222.8|119296.4|119196.4|119346.2|119222.8|119285|119135.5|39
1634117100000|2021-10-13 09:25:00|119295.9|119195.9|119302.3|119202.3|119302.3|119202.3|119295.9|119195.9|9
1634117400000|2021-10-13 09:30:00|119302.8|119202.8|119380|119180|119383|119229|119302.8|119171|39
1634117700000|2021-10-13 09:35:00|119378.5|119178.5|119370|119170|119378.5|119178.5|119370|119170|4
1634118000000|2021-10-13 09:40:00|119369|119169|119332.2|119232.2|119369|119234.7|119326.7|119161|16
1634118300000|2021-10-13 09:45:00|119331.7|119231.7|119303.5|119203.5|119331.7|119231.7|119294|119194|33
1634118600000|2021-10-13 09:50:00|119305|119205|119305|119205|119310.1|119210.1|119304.5|119204.5|13
1634118900000|2021-10-13 09:55:00|119304.7|119204.7|119354.5|119154.5|119355.5|119204.7|119297.7|119153.7|15
1634119200000|2021-10-13 10:00:00|119354.1|119154.1|119304.5|119204.5|119354.1|119205|119298.6|119154.1|9
1634119500000|2021-10-13 10:05:00|119300.1|119200.1|119300.1|119200.1|119305.8|119205.8|119299.5|119199.5|7
1634119800000|2021-10-13 10:10:00|119296|119196|119325.1|119125.1|119334.5|119196|119283.5|119125.1|31
1634120100000|2021-10-13 10:15:00|119280.4|119180.4|119268.5|119168.5|119325.1|119180.4|119268.5|119124.1|17
1634120400000|2021-10-13 10:20:00|119274.1|119174.1|119274.1|119174.1|119279.6|119179.6|119274.1|119174.1|3
1634120700000|2021-10-13 10:25:00|119279.6|119179.6|119274.5|119174.5|119279.6|119179.6|119274.1|119174.1|3
1634121000000|2021-10-13 10:30:00|119274.8|119174.8|119279.3|119179.3|119290.8|119190.8|119274.8|119174.8|15
1634121300000|2021-10-13 10:35:00|119282.5|119182.5|119279.8|119179.8|119283.3|119183.3|119279.3|119179.3|5
1634121600000|2021-10-13 10:40:00|119283.5|119183.5|119281.4|119181.4|119283.8|119183.8|119275|119175|16
1634121900000|2021-10-13 10:45:00|119281.9|119181.9|119284.3|119184.3|119286|119186|119281|119181|20
1634122200000|2021-10-13 10:50:00|119285.3|119185.3|119276.3|119176.3|119285.3|119185.3|119274.3|119174.3|9
1634122500000|2021-10-13 10:55:00|119274.8|119174.8|119275.3|119175.3|119275.3|119175.3|119274.8|119174.8|4
1634122800000|2021-10-13 11:00:00|119276.3|119176.3|119289|119189|119295|119195|119276.3|119176.3|19
1634123100000|2021-10-13 11:05:00|119287|119187|119334.7|119134.7|119337|119190.7|119285|119134.7|12
1634123400000|2021-10-13 11:10:00|119335.2|119135.2|119300.5|119200.5|119336.7|119215.8|119300.1|119135.2|31
1634123700000|2021-10-13 11:15:00|119300.3|119200.3|119339|119139|119345|119200.3|119296.5|119137|17
1634124000000|2021-10-13 11:20:00|119343.5|119143.5|119339|119139|119343.5|119143.5|119339|119139|2
1634124300000|2021-10-13 11:25:00|119340|119140|119307.2|119207.2|119346.5|119210.5|119287.5|119140|51
1634124600000|2021-10-13 11:30:00|119306.7|119206.7|119306.7|119206.7|119354.7|119211.2|119306.2|119146.5|16
1634124900000|2021-10-13 11:35:00|119308.2|119208.2|119416.1|119216.1|119417|119267.5|119308.2|119208.2|51
1634125200000|2021-10-13 11:40:00|119416.5|119216.5|119413|119213|119419.5|119219.5|119410.5|119210.5|13
1634125500000|2021-10-13 11:45:00|119410.5|119210.5|119418.6|119218.6|119418.6|119218.6|119407.5|119207.5|9
1634125800000|2021-10-13 11:50:00|119419.6|119219.6|119366.3|119266.3|119430.7|119288.4|119366.3|119219.6|23
1634126100000|2021-10-13 11:55:00|119370.8|119270.8|119352|119252|119416.5|119270.8|119347.5|119212|51
1634126400000|2021-10-13 12:00:00|119348|119248|119329.7|119229.7|119348|119248|119325.5|119225.5|16
1634126700000|2021-10-13 12:05:00|119328.7|119228.7|119384|119184|119384|119229.7|119288.8|119158|24
1634127000000|2021-10-13 12:10:00|119378.5|119178.5|119385.5|119185.5|119396.7|119196.7|119367|119167|37
1634127300000|2021-10-13 12:15:00|119385|119185|119399.5|119199.5|119399.5|119199.5|119385|119185|4
1634127600000|2021-10-13 12:20:00|119399|119199|119384.5|119184.5|119404.5|119204.5|119384|119184|10
1634127900000|2021-10-13 12:25:00|119379.5|119179.5|119409.5|119209.5|119409.5|119209.5|119379.5|119179.5|7
1634128200000|2021-10-13 12:30:00|119405|119205|119530|119330|119530|119330|119317.3|119155.1|15
1634128500000|2021-10-13 12:35:00|119535|119335|119575|119375|119610.1|119445.1|119505|119305|67
1634128800000|2021-10-13 12:40:00|119587.5|119387.5|119630.3|119430.3|119645.1|119500.1|119580.3|119387.5|57
1634129100000|2021-10-13 12:45:00|119641.3|119441.3|119588|119388|119643.8|119443.8|119588|119388|33
1634129400000|2021-10-13 12:50:00|119585.8|119385.8|119533.9|119333.9|119611.2|119411.2|119528|119328|44
1634129700000|2021-10-13 12:55:00|119534.4|119334.4|119566.4|119466.4|119626.4|119469.6|119533.9|119333.9|99
1634130000000|2021-10-13 13:00:00|119566.6|119466.6|119597.5|119397.5|119612.5|119466.6|119560.5|119397.5|20
1634130300000|2021-10-13 13:05:00|119594.5|119394.5|119554.5|119354.5|119594.5|119394.5|119553|119353|20
1634130600000|2021-10-13 13:10:00|119549.5|119349.5|119485|119285|119550.5|119350.5|119442.5|119270.1|64
1634130900000|2021-10-13 13:15:00|119477|119277|119424.3|119224.3|119477|119310|119370|119213|65
1634131200000|2021-10-13 13:20:00|119428|119228|119425|119225|119448.2|119248.2|119425|119225|31
1634131500000|2021-10-13 13:25:00|119424|119224|119334.3|119234.3|119424|119270.1|119324.5|119218.5|85
1634131800000|2021-10-13 13:30:00|119326.5|119226.5|119286.5|119086.5|119352.5|119226.5|119239.5|119058.5|130
1634132100000|2021-10-13 13:35:00|119285.5|119085.5|119271|119071|119311|119149.5|119232|119061.5|82
1634132400000|2021-10-13 13:40:00|119270|119070|119227.5|119027.5|119270|119077|119164|118964|151
1634132700000|2021-10-13 13:45:00|119225.5|119025.5|119259.5|119059.5|119259.5|119074.3|119136|118977.5|105
1634133000000|2021-10-13 13:50:00|119260|119060|119369.5|119169.5|119370|119194.2|119240.5|119060|56
1634133300000|2021-10-13 13:55:00|119367|119167|119263.5|119163.5|119369.5|119188.4|119239.4|119065.5|133
1634133600000|2021-10-13 14:00:00|119264|119164|119329.5|119129.5|119335|119177.7|119253.5|119119.5|33
1634133900000|2021-10-13 14:05:00|119329|119129|119339.5|119139.5|119343.5|119209|119298|119129|27
1634134200000|2021-10-13 14:10:00|119340|119140|119403.5|119203.5|119403.5|119203.5|119240.8|119079|108
1634134500000|2021-10-13 14:15:00|119405.5|119205.5|119390|119190|119440|119276.2|119364.3|119164.3|125
1634134800000|2021-10-13 14:20:00|119361.8|119161.8|119370.8|119170.8|119374.3|119174.3|119361.5|119161.5|27
1634135100000|2021-10-13 14:25:00|119371.3|119171.3|119338.5|119138.5|119371.3|119171.3|119332.3|119132.3|35
1634135400000|2021-10-13 14:30:00|119340.5|119140.5|119349.4|119149.4|119361.5|119161.5|119327.5|119127.5|30
1634135700000|2021-10-13 14:35:00|119345.9|119145.9|119296.8|119096.8|119345.9|119145.9|119273.3|119073.3|62
1634136000000|2021-10-13 14:40:00|119296.3|119096.3|119297.5|119097.5|119345.5|119160|119260|119076|52
1634136300000|2021-10-13 14:45:00|119297|119097|119256.5|119056.5|119309|119109|119256.5|119056.5|53
1634136600000|2021-10-13 14:50:00|119256|119056|119182.5|119082.5|119256.5|119082.5|119173.5|119026.5|42
1634136900000|2021-10-13 14:55:00|119182|119082|119150|118950|119213.5|119087.5|119097|118929|86
1634137200000|2021-10-13 15:00:00|119151.5|118951.5|119068.5|118868.5|119159.5|118997.1|119017.5|118868.5|125
1634137500000|2021-10-13 15:05:00|119068|118868|118995|118795|119068|118914.5|118946|118746|111
1634137800000|2021-10-13 15:10:00|118994.6|118794.6|119017.1|118817.1|119024.5|118835.5|118935.5|118762|146
1634138100000|2021-10-13 15:15:00|119016.8|118816.8|119026|118826|119042|118896.8|118996.8|118808.5|33
1634138400000|2021-10-13 15:20:00|119026.5|118826.5|119072.5|118872.5|119080|118892.5|118985.1|118826|68
1634138700000|2021-10-13 15:25:00|119073|118873|119080.5|118880.5|119081.5|118930|119023.3|118863.8|22
1634139000000|2021-10-13 15:30:00|119081|118881|119077|118877|119081|118881|119069|118869|19
1634139300000|2021-10-13 15:35:00|119076.5|118876.5|119065|118865|119076.5|118917.5|119017.5|118865|14
1634139600000|2021-10-13 15:40:00|119064.2|118864.2|118950.5|118750.5|119064.2|118907.5|118914.5|118750|82
1634139900000|2021-10-13 15:45:00|118952|118752|118885.5|118685.5|118956|118794|118849.8|118675.2|75
1634140200000|2021-10-13 15:50:00|118886|118686|118951|118751|119001.5|118845|118843.8|118685.5|65
1634140500000|2021-10-13 15:55:00|118950.5|118750.5|118939|118739|118951.3|118751.3|118938|118738|36
1634140800000|2021-10-13 16:00:00|118938.5|118738.5|118895|118795|118940.5|118799.5|118865.3|118725.5|46
1634141100000|2021-10-13 16:05:00|118895.5|118795.5|118945.5|118745.5|118946|118841|118894.5|118745.5|68
1634141400000|2021-10-13 16:10:00|118945|118745|118925.5|118725.5|118945|118782|118878.8|118718.3|40
1634141700000|2021-10-13 16:15:00|118926|118726|118927.5|118727.5|118931|118781|118878|118725.5|17
1634142000000|2021-10-13 16:20:00|118927|118727|118887.5|118687.5|118927.5|118745|118845|118683.5|48
1634142300000|2021-10-13 16:25:00|118886.5|118686.5|118872.5|118672.5|118905|118755|118842.5|118672.5|58
1634142600000|2021-10-13 16:30:00|118872.3|118672.3|118888.5|118688.5|118889|118689|118872.3|118672.3|29
1634142900000|2021-10-13 16:35:00|118890|118690|118894.5|118694.5|118894.5|118694.5|118890|118690|16
1634143200000|2021-10-13 16:40:00|118896|118696|118895|118695|118905|118752|118852|118687.5|38
1634143500000|2021-10-13 16:45:00|118896|118696|118909.6|118709.6|118951.9|118806.9|118851.5|118695|83
1634143800000|2021-10-13 16:50:00|118910.1|118710.1|118911.5|118711.5|118955|118776.5|118874.3|118710|94
1634144100000|2021-10-13 16:55:00|118912|118712|118906.5|118706.5|118917|118717|118896|118696|43
1634144400000|2021-10-13 17:00:00|118905.5|118705.5|118905|118705|118907|118707|118893.3|118693.3|27
1634144700000|2021-10-13 17:05:00|118901|118701|118874|118674|118901|118711.3|118811.3|118663.8|40
1634145000000|2021-10-13 17:10:00|118873.5|118673.5|118874.5|118674.5|118875|118675|118873|118673|7
1634145300000|2021-10-13 17:15:00|118875|118675|118880|118680|118880|118680|118874|118674|26
1634145600000|2021-10-13 17:20:00|118880.5|118680.5|118912|118712|118927|118727|118880.5|118680.5|30
1634145900000|2021-10-13 17:25:00|118911.5|118711.5|118875.1|118675.1|118912|118712|118875.1|118675.1|57
1634146200000|2021-10-13 17:30:00|118873.5|118673.5|118881.6|118681.6|118882|118682|118869|118669|24
1634146500000|2021-10-13 17:35:00|118881.1|118681.1|118870|118670|118881.1|118681.1|118870|118670|9
1634146800000|2021-10-13 17:40:00|118869|118669|118892.8|118692.8|118920.1|118740.5|118840.5|118669|94
1634147100000|2021-10-13 17:45:00|118893.3|118693.3|118894.6|118694.6|118894.6|118694.6|118893.3|118693.3|3
1634147400000|2021-10-13 17:50:00|118893.8|118693.8|118893.8|118693.8|118893.8|118693.8|118893.8|118693.8|1
1634147700000|2021-10-13 17:55:00|118894.6|118694.6|118890|118690|118894.6|118694.6|118880.5|118680.5|8
1634148000000|2021-10-13 18:00:00|118893.2|118693.2|118895.3|118695.3|118896.3|118696.3|118880.4|118680.4|12
1634148300000|2021-10-13 18:05:00|118897.3|118697.3|118920.1|118720.1|118988.8|118788.8|118889|118689|40
1634148600000|2021-10-13 18:10:00|118926.1|118726.1|118949|118749|118962.5|118804.6|118902|118726.1|30
1634148900000|2021-10-13 18:15:00|118951|118751|118934|118734|118960.1|118782.3|118882.3|118734|25
1634149200000|2021-10-13 18:20:00|118936|118736|118949|118749|118954.5|118754.5|118936|118736|28
1634149500000|2021-10-13 18:25:00|118963.2|118763.2|118954|118754|118969.2|118769.2|118954|118754|17
1634149800000|2021-10-13 18:30:00|118954.5|118754.5|118960|118760|118985|118806.5|118904|118719.5|42
1634150100000|2021-10-13 18:35:00|118962|118762|118960.1|118760.1|118975|118775|118921.5|118721.5|67
1634150400000|2021-10-13 18:40:00|118960|118760|118960|118760|118960.1|118760.1|118959|118759|6
1634150700000|2021-10-13 18:45:00|118958|118758|118959.5|118759.5|118959.5|118759.5|118958|118758|2
1634151000000|2021-10-13 18:50:00|118956.1|118756.1|118945.4|118745.4|118956.1|118756.1|118942|118742|22
1634151600000|2021-10-13 19:00:00|118945.5|118745.5|118951.3|118751.3|118951.7|118751.7|118938.9|118738.9|8
1634151900000|2021-10-13 19:05:00|118951.7|118751.7|118951.5|118751.5|118970|118770|118931.5|118731.5|42
1634152200000|2021-10-13 19:10:00|118952|118752|118919.5|118719.5|118953.5|118795|118892|118719|23
1634152500000|2021-10-13 19:15:00|118919|118719|118918.5|118718.5|118922.6|118722.6|118909.6|118709.6|39
1634152800000|2021-10-13 19:20:00|118919|118719|118928.1|118728.1|118928.1|118728.1|118918.5|118718.5|8
1634153100000|2021-10-13 19:25:00|118928.6|118728.6|118925.1|118725.1|118928.6|118728.6|118925.1|118725.1|5
1634153400000|2021-10-13 19:30:00|118920|118720|118886.4|118686.4|118921|118721|118884.9|118684.9|33
1634153700000|2021-10-13 19:35:00|118886.9|118686.9|118877|118677|118887.4|118687.4|118860.1|118660.1|18
1634154000000|2021-10-13 19:40:00|118877.5|118677.5|118875.5|118675.5|118877.5|118677.5|118865.5|118665.5|12
1634154300000|2021-10-13 19:45:00|118874|118674|118890.1|118690.1|118895|118695|118874|118674|8
1634154600000|2021-10-13 19:50:00|118893|118693|118892.5|118692.5|118893|118693|118889.2|118689.2|8
1634154900000|2021-10-13 19:55:00|118893|118693|118890.1|118690.1|118898.6|118698.6|118890.1|118690.1|6
1634169600000|2021-10-14 00:00:00|119090.8|118869.3|119090.5|118890.5|119111.6|118938|119030.5|118835.1|233
1634169900000|2021-10-14 00:05:00|119045|118945|119048|118948|119086.5|118986.5|119015.5|118915.5|278
1634170200000|2021-10-14 00:10:00|119047.5|118947.5|119047.7|118847.7|119055.6|118950.5|119004|118820.5|213
1634170500000|2021-10-14 00:15:00|119045.7|118845.7|118935.1|118735.1|119045.7|118892.1|118915|118715|309
1634170800000|2021-10-14 00:20:00|118933.6|118733.6|118967.5|118767.5|118988.5|118845.5|118933.6|118733.6|208
1634171100000|2021-10-14 00:25:00|118966|118766|118959.6|118859.6|119009.6|118876.9|118949|118765|163
1634171400000|2021-10-14 00:30:00|118957.6|118857.6|118988.1|118888.1|118988.1|118888.1|118949|118849|158
1634171700000|2021-10-14 00:35:00|118987.6|118887.6|118975|118875|118987.6|118887.6|118947.5|118847.5|147
1634172000000|2021-10-14 00:40:00|118979.1|118879.1|118981.2|118881.2|119000.6|118900.6|118962.1|118862.1|177
1634172300000|2021-10-14 00:45:00|118981.4|118881.4|119060|118960|119062.1|118962.1|118981.4|118881.4|239
1634172600000|2021-10-14 00:50:00|119060.9|118960.9|119050.9|118950.9|119065.6|118965.6|119021.9|118921.9|244
1634172900000|2021-10-14 00:55:00|119049|118949|119062.4|118962.4|119081.1|118981.1|119025|118925|228
1634173200000|2021-10-14 01:00:00|119056.4|118956.4|119027.4|118927.4|119075.4|118975.4|119023|118923|173
1634173500000|2021-10-14 01:05:00|119024.6|118924.6|118975|118875|119031.6|118931.6|118963.5|118863.5|195
1634173800000|2021-10-14 01:10:00|118982.1|118882.1|119014.1|118914.1|119023.4|118923.4|118958.9|118858.9|176
1634174100000|2021-10-14 01:15:00|119013.1|118913.1|119053|118953|119094.4|118994.4|119009.9|118909.9|307
1634174400000|2021-10-14 01:20:00|119049|118949|119092.6|118992.6|119115.4|119015.4|119044.5|118944.5|244
1634174700000|2021-10-14 01:25:00|119093|118993|119074.4|118974.4|119099.3|118999.3|119067|118967|208
1634175000000|2021-10-14 01:30:00|119073.5|118973.5|119113.4|119013.4|119152.2|119052.2|119073|118973|249
1634175300000|2021-10-14 01:35:00|119117|119017|119185|119085|119185|119085|119108|119008|375
1634175600000|2021-10-14 01:40:00|119187.1|119087.1|119177.1|119077.1|119208.6|119108.6|119167.4|119067.4|246
1634175900000|2021-10-14 01:45:00|119177.6|119077.6|119216.1|119116.1|119224.6|119124.6|119177.6|119077.6|155
1634176200000|2021-10-14 01:50:00|119213.4|119113.4|119169.6|119069.6|119223.1|119123.1|119156.9|119056.9|186
1634176500000|2021-10-14 01:55:00|119170.5|119070.5|119180.6|119080.6|119205|119105|119166.9|119066.9|253
1634176800000|2021-10-14 02:00:00|119182.1|119082.1|119168|119068|119183.6|119083.6|119156.5|119056.5|161
1634177100000|2021-10-14 02:05:00|119167.1|119067.1|119109.6|119009.6|119183.6|119083.6|119107|119007|151
1634177400000|2021-10-14 02:10:00|119109.1|119009.1|119096.1|118996.1|119143.1|119043.1|119087.9|118987.9|206
1634177700000|2021-10-14 02:15:00|119098.1|118998.1|119106.9|119006.9|119127.1|119027.1|119098.1|118998.1|223
1634178000000|2021-10-14 02:20:00|119107.1|119007.1|119035|118935|119112.9|119012.9|119032.5|118932.5|222
1634178300000|2021-10-14 02:25:00|119035.5|118935.5|119012.1|118912.1|119042.1|118942.1|119009.6|118909.6|199
1634178600000|2021-10-14 02:30:00|119011.6|118911.6|119067.8|118967.8|119080|118980|118984.1|118884.1|245
1634178900000|2021-10-14 02:35:00|119068.8|118968.8|118990.6|118890.6|119071.6|118971.6|118990.6|118890.6|186
1634179200000|2021-10-14 02:40:00|118990.3|118890.3|119003.1|118903.1|119016.9|118916.9|118982.4|118882.4|225
1634179500000|2021-10-14 02:45:00|118999.4|118899.4|118935|118835|119008.6|118908.6|118923.1|118823.1|210
1634179800000|2021-10-14 02:50:00|118932.9|118832.9|118873.4|118773.4|118933.4|118833.4|118873.4|118773.4|244
1634180100000|2021-10-14 02:55:00|118876.5|118776.5|118901.5|118801.5|118901.5|118801.5|118857.1|118757.1|120
1634180400000|2021-10-14 03:00:00|118904.6|118804.6|118914.1|118814.1|118971.6|118871.6|118892.1|118792.1|317
1634180700000|2021-10-14 03:05:00|118913.1|118813.1|118847.6|118747.6|118930.6|118830.6|118845|118745|242
1634181000000|2021-10-14 03:10:00|118848.4|118748.4|118815.1|118715.1|118855|118755|118785.1|118685.1|255
1634181300000|2021-10-14 03:15:00|118817.6|118717.6|118779.4|118679.4|118835|118735|118778.4|118678.4|263
1634181600000|2021-10-14 03:20:00|118781|118681|118793.4|118693.4|118806|118706|118770|118670|237
1634181900000|2021-10-14 03:25:00|118785.5|118685.5|118817.5|118717.5|118837.5|118737.5|118784.4|118684.4|190
1634182200000|2021-10-14 03:30:00|118821|118721|118861.9|118761.9|118868.6|118768.6|118820|118720|165
1634182500000|2021-10-14 03:35:00|118862.5|118762.5|118881.1|118781.1|118889.9|118789.9|118845.4|118745.4|107
1634182800000|2021-10-14 03:40:00|118879.9|118779.9|118882|118782|118895|118795|118870.4|118770.4|144
1634183100000|2021-10-14 03:45:00|118882.4|118782.4|118877.1|118777.1|118891|118791|118865|118765|137
1634183400000|2021-10-14 03:50:00|118876.6|118776.6|118900.4|118800.4|118904.1|118804.1|118851.1|118751.1|127
1634183700000|2021-10-14 03:55:00|118899.8|118799.8|118904.1|118804.1|118905|118805|118889.4|118789.4|78
1634184000000|2021-10-14 04:00:00|118903.8|118803.8|118923|118823|118940|118840|118894.6|118794.6|98
1634184300000|2021-10-14 04:05:00|118923.4|118823.4|118916.4|118816.4|118933.4|118833.4|118914.4|118814.4|66
1634184600000|2021-10-14 04:10:00|118914.4|118814.4|118952|118852|118952|118852|118913.4|118813.4|45
1634184900000|2021-10-14 04:15:00|118950.9|118850.9|118960.4|118860.4|118980.4|118880.4|118948.8|118848.8|131
1634185200000|2021-10-14 04:20:00|118953.4|118853.4|118947.9|118847.9|118953.4|118853.4|118945|118845|41
1634185500000|2021-10-14 04:25:00|118948.9|118848.9|118954.4|118854.4|118954.4|118854.4|118927.9|118827.9|94
1634185800000|2021-10-14 04:30:00|118955|118855|118935|118835|118955|118855|118918.4|118818.4|166
1634186100000|2021-10-14 04:35:00|118928.9|118828.9|118965.5|118865.5|118968.9|118868.9|118928|118828|96
1634186400000|2021-10-14 04:40:00|118965|118865|118936.1|118836.1|118977.9|118877.9|118935.6|118835.6|128
1634186700000|2021-10-14 04:45:00|118935.1|118835.1|118946.6|118846.6|118957.1|118857.1|118934.6|118834.6|93
1634187000000|2021-10-14 04:50:00|118944.4|118844.4|118898.4|118798.4|118946.6|118846.6|118886.1|118786.1|124
1634187300000|2021-10-14 04:55:00|118897.7|118797.7|118859.1|118759.1|118900.5|118800.5|118859.1|118759.1|206
1634187600000|2021-10-14 05:00:00|118858.1|118758.1|118880.5|118780.5|118889.6|118789.6|118850|118750|234
1634187900000|2021-10-14 05:05:00|118881.1|118781.1|118879.5|118779.5|118891.9|118791.9|118870|118770|174
1634188200000|2021-10-14 05:10:00|118881|118781|118895|118795|118905|118805|118872|118772|155
1634188500000|2021-10-14 05:15:00|118891.1|118791.1|118893.6|118793.6|118895|118795|118856.4|118756.4|170
1634188800000|2021-10-14 05:20:00|118893.1|118793.1|118902.1|118802.1|118906|118806|118883.9|118783.9|106
1634189100000|2021-10-14 05:25:00|118905|118805|118897|118797|118905|118805|118877|118777|102
1634189400000|2021-10-14 05:30:00|118899|118799|118877.6|118777.6|118914|118814|118873.1|118773.1|207
1634189700000|2021-10-14 05:35:00|118870.7|118770.7|118836.5|118736.5|118884.5|118784.5|118836|118736|137
1634190000000|2021-10-14 05:40:00|118836|118736|118844.5|118744.5|118873.9|118773.9|118830.5|118730.5|109
1634190300000|2021-10-14 05:45:00|118847.5|118747.5|118830.4|118730.4|118855|118755|118822|118722|184
1634190600000|2021-10-14 05:50:00|118828.4|118728.4|118801.6|118701.6|118832.6|118732.6|118795|118695|162
1634190900000|2021-10-14 05:55:00|118809.5|118709.5|118783|118683|118822.1|118722.1|118782.4|118682.4|174
1634191200000|2021-10-14 06:00:00|118783.5|118683.5|118780.1|118680.1|118793.9|118693.9|118772.5|118672.5|185
1634191500000|2021-10-14 06:05:00|118781|118681|118745.5|118645.5|118809.3|118709.3|118745.5|118645.5|167
1634191800000|2021-10-14 06:10:00|118746|118646|118699.9|118599.9|118747.1|118647.1|118688|118588|206
1634192100000|2021-10-14 06:15:00|118699.7|118599.7|118703.4|118603.4|118723.4|118623.4|118676.5|118576.5|160
1634192400000|2021-10-14 06:20:00|118702.9|118602.9|118783.4|118683.4|118783.4|118683.4|118699.9|118599.9|182
1634192700000|2021-10-14 06:25:00|118779|118679|118799.1|118699.1|118806.4|118706.4|118757.1|118657.1|139
1634193000000|2021-10-14 06:30:00|118804.5|118704.5|118804.9|118704.9|118889|118743.5|118794.4|118686.2|126
1634193300000|2021-10-14 06:35:00|118805.4|118705.4|118792.5|118692.5|118807.9|118707.9|118785|118685|56
1634193600000|2021-10-14 06:40:00|118792|118692|118795|118695|118823|118695|118749.7|118621.5|110
1634193900000|2021-10-14 06:45:00|118786.6|118686.6|118802.5|118602.5|118802.5|118695|118740.2|118582.3|71
1634194200000|2021-10-14 06:50:00|118802|118602|118750.5|118650.5|118811.9|118673.8|118735.1|118592.9|43
1634194500000|2021-10-14 06:55:00|118751|118651|118700|118600|118795|118655|118700|118560|53
1634194800000|2021-10-14 07:00:00|118740|118540|118727.2|118527.2|118740|118590|118686.2|118527.2|11
1634195100000|2021-10-14 07:05:00|118728.9|118528.9|118652.9|118552.9|118731.7|118586.2|118637.4|118526.9|29
1634195400000|2021-10-14 07:10:00|118651.9|118551.9|118635|118535|118651.9|118551.9|118631.2|118531.2|34
1634195700000|2021-10-14 07:15:00|118639.5|118539.5|118611.2|118511.2|118642.3|118542.3|118611.2|118511.2|26
1634196000000|2021-10-14 07:20:00|118611.7|118511.7|118637.4|118537.4|118693.5|118547.4|118607.9|118473.5|35
1634196300000|2021-10-14 07:25:00|118634.5|118534.5|118643.5|118543.5|118693.9|118549.4|118598.5|118439.5|64
1634196600000|2021-10-14 07:30:00|118645.9|118545.9|118715.5|118515.5|118715.5|118566.5|118643.4|118515.5|21
1634196900000|2021-10-14 07:35:00|118713.4|118513.4|118712|118512|118725.2|118584.7|118684.7|118505.5|31
1634197200000|2021-10-14 07:40:00|118650|118550|118677.7|118477.7|118677.7|118550|118626|118477.7|22
1634197500000|2021-10-14 07:45:00|118673.9|118473.9|118678|118478|118692.5|118539|118607.5|118456.7|41
1634197800000|2021-10-14 07:50:00|118679|118479|118635|118535|118680.7|118535|118629.7|118472.7|34
1634198100000|2021-10-14 07:55:00|118636.5|118536.5|118639.5|118539.5|118640.5|118540.5|118635.2|118535.2|19
1634198400000|2021-10-14 08:00:00|118638.5|118538.5|118617.5|118517.5|118639.5|118539.5|118611.6|118511.6|38
1634198700000|2021-10-14 08:05:00|118612.7|118512.7|118601.3|118501.3|118612.7|118512.7|118586.3|118486.3|26
1634199000000|2021-10-14 08:10:00|118602|118502|118687.9|118487.9|118687.9|118526.3|118594.5|118460|32
1634199300000|2021-10-14 08:15:00|118638.9|118538.9|118675.2|118475.2|118686.9|118538.9|118635.8|118473.4|33
1634199600000|2021-10-14 08:20:00|118673.9|118473.9|118670.5|118470.5|118677.9|118529.9|118591.2|118463|66
1634199900000|2021-10-14 08:25:00|118670.6|118470.6|118668.4|118468.4|118670.7|118470.7|118665.9|118465.9|8
1634200200000|2021-10-14 08:30:00|118609.2|118509.2|118610.9|118510.9|118665.9|118526.6|118608.9|118455.2|13
1634200500000|2021-10-14 08:35:00|118611.4|118511.4|118618.9|118518.9|118619.4|118519.4|118611.4|118511.4|9
1634200800000|2021-10-14 08:40:00|118621.8|118521.8|118634.5|118534.5|118634.5|118534.5|118621.8|118521.8|7
1634201100000|2021-10-14 08:45:00|118635|118535|118620.5|118520.5|118635|118535|118619.5|118519.5|9
1634201400000|2021-10-14 08:50:00|118642.1|118542.1|118620.5|118520.5|118646|118546|118618|118518|22
1634201700000|2021-10-14 08:55:00|118671.5|118471.5|118640.5|118540.5|118680.6|118551.5|118625.5|118470|34
1634202000000|2021-10-14 09:00:00|118640|118540|118634.7|118534.7|118640|118540|118632|118532|11
1634202300000|2021-10-14 09:05:00|118634.6|118534.6|118640.6|118540.6|118641.1|118541.1|118634.6|118534.6|9
1634202600000|2021-10-14 09:10:00|118640.1|118540.1|118645.2|118545.2|118651|118551|118640|118540|10
1634202900000|2021-10-14 09:15:00|118644.7|118544.7|118658.6|118458.6|118675|118544.7|118609.5|118458.6|45
1634203200000|2021-10-14 09:20:00|118658.1|118458.1|118646.5|118446.5|118668.5|118497|118597|118445.1|30
1634203500000|2021-10-14 09:25:00|118646.9|118446.9|118570.8|118470.8|118647.5|118477|118570.8|118446.9|15
1634203800000|2021-10-14 09:30:00|118562.3|118462.3|118565.1|118465.1|118649|118500.5|118558.5|118446|72
1634204100000|2021-10-14 09:35:00|118565.3|118465.3|118580.8|118480.8|118580.8|118480.8|118564.5|118464.5|33
1634204400000|2021-10-14 09:40:00|118583.2|118483.2|118646.5|118446.5|118648.5|118500|118580.8|118446|48
1634204700000|2021-10-14 09:45:00|118647.5|118447.5|118701|118501|118715.1|118561|118637.4|118447.5|40
1634205000000|2021-10-14 09:50:00|118700.5|118500.5|118715.1|118515.1|118715.1|118515.1|118700|118500|14
1634205300000|2021-10-14 09:55:00|118710.1|118510.1|118708.4|118508.4|118715.1|118515.1|118706.2|118506.2|17
1634205600000|2021-10-14 10:00:00|118707.9|118507.9|118724|118524|118724|118566.9|118666.9|118507.9|28
1634205900000|2021-10-14 10:05:00|118723.5|118523.5|118685.1|118485.1|118725.1|118525.1|118678|118478|43
1634206200000|2021-10-14 10:10:00|118685.4|118485.4|118665.9|118565.9|118685.4|118565.9|118651.5|118485.4|8
1634206500000|2021-10-14 10:15:00|118666.9|118566.9|118698.3|118598.3|118783.5|118608.5|118666.9|118545.1|37
1634206800000|2021-10-14 10:20:00|118698.8|118598.8|118768.5|118568.5|118785.8|118608.5|118698.8|118568.5|39
1634207100000|2021-10-14 10:25:00|118771.8|118571.8|118780.1|118580.1|118832.8|118632.8|118766.5|118566.5|33
1634207400000|2021-10-14 10:30:00|118779.1|118579.1|118701.8|118601.8|118788.1|118601.8|118700.1|118565.1|32
1634207700000|2021-10-14 10:35:00|118702.8|118602.8|118785.1|118585.1|118787.8|118624.5|118702.8|118561.9|29
1634208000000|2021-10-14 10:40:00|118789.6|118589.6|118791.1|118591.1|118791.1|118591.1|118789.6|118589.6|2
1634208300000|2021-10-14 10:45:00|118790.1|118590.1|118789.1|118589.1|118790.1|118626.9|118720.3|118582.2|12
1634208600000|2021-10-14 10:50:00|118788.1|118588.1|118739.7|118639.7|118788.1|118645.4|118735.7|118582.7|18
1634208900000|2021-10-14 10:55:00|118739.9|118639.9|118731.9|118631.9|118740.9|118640.9|118730.4|118630.4|24
1634209200000|2021-10-14 11:00:00|118732.6|118632.6|118778.1|118578.1|118778.1|118633.5|118728|118576.6|18
1634209500000|2021-10-14 11:05:00|118777.1|118577.1|118719.2|118619.2|118779|118619.2|118719.2|118573|9
1634209800000|2021-10-14 11:10:00|118764.2|118564.2|118751.8|118551.8|118764.2|118618.2|118696.3|118551.8|20
1634210100000|2021-10-14 11:15:00|118752.3|118552.3|118751.3|118551.3|118757.8|118609.3|118707.8|118551.3|19
1634210400000|2021-10-14 11:20:00|118748.8|118548.8|118737.1|118537.1|118748.8|118548.8|118735.1|118535.1|8
1634210700000|2021-10-14 11:25:00|118737.6|118537.6|118688.2|118588.2|118737.7|118588.2|118688.2|118536.7|4
1634211000000|2021-10-14 11:30:00|118688.7|118588.7|118691.9|118591.9|118756.5|118606|118686.7|118547|22
1634211300000|2021-10-14 11:35:00|118692.4|118592.4|118689.5|118589.5|118694.4|118594.4|118688.1|118588.1|5
1634211600000|2021-10-14 11:40:00|118688|118588|118681.5|118581.5|118688|118588|118681|118581|12
1634211900000|2021-10-14 11:45:00|118682|118582|118692.4|118592.4|118701.8|118601.8|118670.1|118570.1|25
1634212200000|2021-10-14 11:50:00|118691.9|118591.9|118692.9|118592.9|118692.9|118592.9|118691.9|118591.9|2
1634212500000|2021-10-14 11:55:00|118700.8|118600.8|118679.8|118579.8|118702.8|118602.8|118679.8|118579.8|15
1634212800000|2021-10-14 12:00:00|118678.8|118578.8|118702.4|118602.4|118704.4|118604.4|118678.8|118578.8|17
1634213700000|2021-10-14 12:15:00|118702.3|118602.3|118825|118625|118836.5|118644|118702.3|118596.5|69
1634214000000|2021-10-14 12:20:00|118825.5|118625.5|118829|118629|118847.3|118647.3|118819.5|118619.5|50
1634214300000|2021-10-14 12:25:00|118829.5|118629.5|118821|118621|118837.8|118637.8|118811.3|118611.3|43
1634214600000|2021-10-14 12:30:00|118818.1|118618.1|118837.1|118637.1|118838.3|118680.1|118685.3|118563.5|67
1634214900000|2021-10-14 12:35:00|118836.2|118636.2|118833.2|118633.2|118837.7|118689.2|118783.5|118633|14
1634215200000|2021-10-14 12:40:00|118832.7|118632.7|118735.5|118535.5|118832.7|118670.1|118735.5|118535.5|72
1634215500000|2021-10-14 12:45:00|118736|118536|118700|118500|118766.8|118604.8|118672.2|118493.3|90
1634215800000|2021-10-14 12:50:00|118700.5|118500.5|118688.3|118588.3|118746.5|118607|118680.2|118499|39
1634216100000|2021-10-14 12:55:00|118693.5|118593.5|118746.9|118546.9|118763.7|118609.4|118690.4|118546.4|35
1634216400000|2021-10-14 13:00:00|118746.7|118546.7|118761.6|118561.6|118761.6|118609.8|118709.8|118544|14
1634216700000|2021-10-14 13:05:00|118720.1|118620.1|118837|118637|118846.5|118648.8|118710.1|118594|66
1634217000000|2021-10-14 13:10:00|118836|118636|118731|118631|118836|118636|118730.5|118578|32
1634217300000|2021-10-14 13:15:00|118726.3|118626.3|118802|118602|118803|118661|118726.3|118587.3|35
1634217600000|2021-10-14 13:20:00|118801.5|118601.5|118811|118611|118811.5|118611.5|118799.5|118599.5|10
1634217900000|2021-10-14 13:25:00|118815.5|118615.5|118735.5|118635.5|118816.5|118636|118732|118580.8|39
1634218200000|2021-10-14 13:30:00|118736|118636|118750|118650|118750|118650|118736|118636|20
1634218500000|2021-10-14 13:35:00|118752.5|118652.5|118815|118715|118815.5|118715.5|118752.5|118652.5|105
1634218800000|2021-10-14 13:40:00|118815.5|118715.5|118819.5|118719.5|118820|118720|118797.5|118697.5|54
1634219100000|2021-10-14 13:45:00|118820|118720|118804|118704|118820.5|118720.5|118793|118693|36
1634219400000|2021-10-14 13:50:00|118803.5|118703.5|118780.5|118680.5|118850.5|118704|118780.5|118629|46
1634219700000|2021-10-14 13:55:00|118779|118679|118776.3|118676.3|118780.8|118680.8|118748.5|118648.5|128
1634220000000|2021-10-14 14:00:00|118774.5|118674.5|118759.5|118659.5|118812.5|118700.5|118727|118609.5|150
1634220300000|2021-10-14 14:05:00|118759|118659|118808|118608|118808|118659|118743.3|118606.5|16
1634220600000|2021-10-14 14:10:00|118809|118609|118757|118657|118812|118703|118732|118609|81
1634220900000|2021-10-14 14:15:00|118756.5|118656.5|118733.5|118633.5|118813|118663|118731.5|118585|36
1634221200000|2021-10-14 14:20:00|118736.3|118636.3|118775.5|118575.5|118777.5|118637.5|118692.5|118547.5|84
1634221500000|2021-10-14 14:25:00|118776|118576|118714|118614|118781|118618.5|118714|118569|30
1634221800000|2021-10-14 14:30:00|118714.5|118614.5|118711|118611|118741.5|118641.5|118694.5|118594.5|86
1634222100000|2021-10-14 14:35:00|118710.5|118610.5|118729.5|118629.5|118729.5|118629.5|118707|118607|40
1634222400000|2021-10-14 14:40:00|118730|118630|118746|118646|118800.5|118647|118728.5|118579.5|37
1634222700000|2021-10-14 14:45:00|118748|118648|118750.5|118650.5|118753.5|118653.5|118746|118646|27
1634223000000|2021-10-14 14:50:00|118750|118650|118752.5|118652.5|118752.5|118652.5|118750|118650|6
1634223300000|2021-10-14 14:55:00|118752|118652|118744.5|118644.5|118803.5|118655|118744.5|118600.3|24
1634223600000|2021-10-14 15:00:00|118745|118645|118749.5|118649.5|118799.5|118649.5|118740|118590|33
1634223900000|2021-10-14 15:05:00|118749|118649|118740.5|118640.5|118805|118650|118740|118595|30
1634224200000|2021-10-14 15:10:00|118741|118641|118745.5|118645.5|118757.8|118657.8|118740.5|118640.5|29
1634224500000|2021-10-14 15:15:00|118746|118646|118724.5|118624.5|118746|118646|118709|118609|43
1634224800000|2021-10-14 15:20:00|118774.3|118574.3|118776.5|118576.5|118776.5|118576.5|118772.8|118572.8|10
1634225100000|2021-10-14 15:25:00|118776|118576|118747.5|118547.5|118780.4|118621|118706.5|118547.5|32
1634225400000|2021-10-14 15:30:00|118747|118547|118757.5|118557.5|118760|118615|118702.3|118547|21
1634225700000|2021-10-14 15:35:00|118757|118557|118746.5|118546.5|118757.5|118608.5|118679.5|118545|49
1634226000000|2021-10-14 15:40:00|118740.5|118540.5|118658|118458|118745.2|118545.2|118647|118447|30
1634226300000|2021-10-14 15:45:00|118658.5|118458.5|118658|118458|118658.5|118508.5|118590|118433|52
1634226600000|2021-10-14 15:50:00|118658.5|118458.5|118594.5|118494.5|118668|118497.5|118591.5|118458|33
1634226900000|2021-10-14 15:55:00|118594|118494|118633.5|118433.5|118634|118494.5|118562.5|118418|44
1634227200000|2021-10-14 16:00:00|118634|118434|118615.5|118415.5|118634.5|118485.8|118579.8|118415|20
1634227500000|2021-10-14 16:05:00|118614|118414|118635.5|118435.5|118638|118480.5|118575|118414|41
1634227800000|2021-10-14 16:10:00|118636|118436|118575|118475|118639|118489.5|118566.5|118436|44
1634228100000|2021-10-14 16:15:00|118574.5|118474.5|118627.5|118427.5|118628.2|118490|118554|118417.5|67
1634228400000|2021-10-14 16:20:00|118627.7|118427.7|118627.5|118427.5|118634|118434|118625|118425|24
1634228700000|2021-10-14 16:25:00|118627.2|118427.2|118624.2|118424.2|118627.2|118495|118575|118424|29
1634229000000|2021-10-14 16:30:00|118623.9|118423.9|118631.5|118431.5|118632.5|118432.5|118623.9|118423.9|10
1634229300000|2021-10-14 16:35:00|118631|118431|118679.1|118479.1|118691.9|118521|118621|118431|52
1634229600000|2021-10-14 16:40:00|118678.1|118478.1|118681.6|118481.6|118682.3|118494.3|118593.3|118440.8|31
1634229900000|2021-10-14 16:45:00|118682.6|118482.6|118683.6|118483.6|118683.6|118483.6|118682.6|118482.6|2
1634230200000|2021-10-14 16:50:00|118685.1|118485.1|118734.3|118634.3|118785.1|118638.6|118644.3|118485.1|54
1634230500000|2021-10-14 16:55:00|118733.8|118633.8|118777.8|118577.8|118778.5|118633.8|118670.8|118555.5|62
1634230800000|2021-10-14 17:00:00|118778.5|118578.5|118772.8|118572.8|118778.5|118590.5|118684.3|118545.3|49
1634231100000|2021-10-14 17:05:00|118770.8|118570.8|118761.5|118561.5|118770.8|118570.8|118755.6|118555.6|17
1634231400000|2021-10-14 17:10:00|118760|118560|118692.5|118592.5|118760|118600.5|118690|118560|18
1634231700000|2021-10-14 17:15:00|118692|118592|118733.5|118533.5|118734.5|118592|118657.3|118523.5|26
1634232000000|2021-10-14 17:20:00|118734.5|118534.5|118692.5|118592.5|118734.5|118592.5|118691.5|118534.5|5
1634232300000|2021-10-14 17:25:00|118693|118593|118736.5|118536.5|118738|118593|118690|118536.5|5
1634232600000|2021-10-14 17:30:00|118735.5|118535.5|118675.8|118475.8|118735.5|118582|118625|118475.8|46
1634232900000|2021-10-14 17:35:00|118675.3|118475.3|118675.9|118475.9|118679.3|118479.3|118668.8|118468.8|21
1634233200000|2021-10-14 17:40:00|118675.4|118475.4|118644.5|118444.5|118677.9|118477.9|118627|118427|31
1634233500000|2021-10-14 17:45:00|118644|118444|118635|118435|118644.8|118444.8|118631.5|118431.5|23
1634233800000|2021-10-14 17:50:00|118613|118413|118570.3|118470.3|118614.8|118470.8|118546.5|118406.5|40
1634234100000|2021-10-14 17:55:00|118571|118471|118618.5|118418.5|118618.5|118471.5|118557.5|118409|24
1634234400000|2021-10-14 18:00:00|118618|118418|118618.5|118418.5|118619|118419|118618|118418|3
1634234700000|2021-10-14 18:05:00|118620.5|118420.5|118621.5|118421.5|118621.5|118421.5|118620.5|118420.5|5
1634235000000|2021-10-14 18:10:00|118622.5|118422.5|118606.5|118506.5|118681.8|118506.6|118574.8|118422.5|38
1634235300000|2021-10-14 18:15:00|118607|118507|118597|118497|118649.6|118533|118592|118447|70
1634235600000|2021-10-14 18:20:00|118595.5|118495.5|118598|118398|118614|118510.6|118566|118398|31
1634235900000|2021-10-14 18:25:00|118597.5|118397.5|118559|118359|118598.5|118432.5|118508.5|118359|44
1634236200000|2021-10-14 18:30:00|118558.5|118358.5|118513.5|118413.5|118563.5|118414.5|118513|118356.5|17
1634236500000|2021-10-14 18:35:00|118515|118415|118498|118398|118543.5|118443.5|118494.8|118394.8|41
1634236800000|2021-10-14 18:40:00|118499|118399|118515.5|118415.5|118515.5|118415.5|118499|118399|13
1634237100000|2021-10-14 18:45:00|118516.5|118416.5|118532.5|118432.5|118532.5|118432.5|118516.5|118416.5|16
1634237400000|2021-10-14 18:50:00|118534.5|118434.5|118567|118367|118567.5|118449|118516|118357.5|60
1634237700000|2021-10-14 18:55:00|118565|118365|118498.5|118398.5|118565|118404.5|118482.3|118331.3|49
1634238000000|2021-10-14 19:00:00|118499|118399|118509|118409|118521.5|118421.5|118499|118399|22
1634238300000|2021-10-14 19:05:00|118509.5|118409.5|118506.5|118406.5|118511.5|118411.5|118505.5|118405.5|7
1634238600000|2021-10-14 19:10:00|118507.5|118407.5|118500|118400|118511|118411|118499.5|118399.5|16
1634238900000|2021-10-14 19:15:00|118498.5|118398.5|118535.5|118335.5|118555|118398.5|118480|118335|34
1634239200000|2021-10-14 19:20:00|118540.1|118340.1|118565.5|118365.5|118565.5|118365.5|118540.1|118340.1|4
1634239500000|2021-10-14 19:25:00|118570.5|118370.5|118570|118370|118575.1|118375.1|118570|118370|3
1634240100000|2021-10-14 19:35:00|118572|118372|118545|118445|118590|118445|118540.6|118372|11
1634240400000|2021-10-14 19:40:00|118530|118430|118526.5|118326.5|118550.5|118435|118515|118326.5|11
1634240700000|2021-10-14 19:45:00|118518.9|118318.9|118515|118315|118541.3|118341.3|118490.1|118290.1|16
1634241000000|2021-10-14 19:50:00|118515.5|118315.5|118508|118308|118525|118325|118485.1|118285.1|22
1634241300000|2021-10-14 19:55:00|118495|118295|118528.2|118328.2|118535|118335|118495|118295|28
1634256000000|2021-10-15 00:00:00|118527.6|118192.6|118497|118297|118642.5|118380|118430.5|118172.6|130
1634256300000|2021-10-15 00:05:00|118449|118349|118396.9|118296.9|118503.3|118349|118395|118260|154
1634256600000|2021-10-15 00:10:00|118397.4|118297.4|118418.8|118318.8|118425.5|118325.5|118380|118280|148
1634256900000|2021-10-15 00:15:00|118419.2|118319.2|118459.9|118359.9|118465.2|118365.2|118415|118315|93
1634257200000|2021-10-15 00:20:00|118455|118355|118505|118405|118536.4|118405|118455|118315.7|147
1634257500000|2021-10-15 00:25:00|118514.5|118414.5|118490.2|118390.2|118530|118430|118489.2|118389.2|222
1634257800000|2021-10-15 00:30:00|118491|118391|118505|118405|118516.4|118416.4|118471.4|118371.4|185
1634258100000|2021-10-15 00:35:00|118509.1|118409.1|118405.6|118305.6|118513|118413|118393.3|118293.3|223
1634258400000|2021-10-15 00:40:00|118405.1|118305.1|118370.9|118270.9|118426.5|118326.5|118362.4|118262.4|272
1634258700000|2021-10-15 00:45:00|118371.4|118271.4|118404.5|118304.5|118410|118310|118349.4|118249.4|171
1634259000000|2021-10-15 00:50:00|118410.7|118310.7|118423|118323|118482.5|118382.5|118404.5|118304.5|244
1634259300000|2021-10-15 00:55:00|118422.4|118322.4|118416|118316|118475.4|118375.4|118404.5|118304.5|240
1634259600000|2021-10-15 01:00:00|118411.2|118311.2|118380|118280|118425|118325|118355|118255|207
1634259900000|2021-10-15 01:05:00|118378.4|118278.4|118427.6|118327.6|118427.6|118327.6|118372.1|118272.1|202
1634260200000|2021-10-15 01:10:00|118430.9|118330.9|118410.4|118310.4|118453|118353|118409.9|118309.9|246
1634260500000|2021-10-15 01:15:00|118411.4|118311.4|118420.4|118320.4|118431.5|118331.5|118394.9|118294.9|250
1634260800000|2021-10-15 01:20:00|118421.9|118321.9|118430.4|118330.4|118460.1|118360.1|118395|118295|166
1634261100000|2021-10-15 01:25:00|118430.9|118330.9|118402.9|118302.9|118451.4|118351.4|118397|118297|186
1634261400000|2021-10-15 01:30:00|118403.6|118303.6|118458.1|118358.1|118463.1|118363.1|118403.3|118303.3|161
1634261700000|2021-10-15 01:35:00|118459.1|118359.1|118415.5|118315.5|118469.4|118369.4|118390.4|118290.4|222
1634262000000|2021-10-15 01:40:00|118419.5|118319.5|118435.5|118335.5|118463|118363|118400|118300|221
1634262300000|2021-10-15 01:45:00|118438|118338|118536.7|118436.7|118569.8|118469.8|118430|118330|379
1634262600000|2021-10-15 01:50:00|118536.2|118436.2|118517.4|118417.4|118545.9|118445.9|118508.9|118408.9|292
1634262900000|2021-10-15 01:55:00|118519|118419|118565.5|118465.5|118573.9|118473.9|118510.8|118410.8|241
1634263200000|2021-10-15 02:00:00|118565.9|118465.9|118595|118495|118608.8|118508.8|118564.5|118464.5|280
1634263500000|2021-10-15 02:05:00|118601.1|118501.1|118565.4|118465.4|118605|118505|118561.9|118461.9|239
1634263800000|2021-10-15 02:10:00|118562.9|118462.9|118614.4|118514.4|118621.5|118521.5|118555|118455|211
1634264100000|2021-10-15 02:15:00|118614|118514|118487.4|118387.4|118622.4|118522.4|118487.4|118387.4|315
1634264400000|2021-10-15 02:20:00|118488|118388|118462.5|118362.5|118488|118388|118417|118317|286
1634264700000|2021-10-15 02:25:00|118463.1|118363.1|118420|118320|118463.1|118363.1|118417.4|118317.4|221
1634265000000|2021-10-15 02:30:00|118414|118314|118399.1|118299.1|118431.4|118331.4|118393.1|118293.1|266
1634265300000|2021-10-15 02:35:00|118399.6|118299.6|118430|118330|118459.1|118359.1|118399.2|118299.2|135
1634265600000|2021-10-15 02:40:00|118432|118332|118439.3|118339.3|118442|118342|118417.9|118317.9|52
1634265900000|2021-10-15 02:45:00|118437.9|118337.9|118432|118332|118487.3|118387.3|118425|118325|177
1634266200000|2021-10-15 02:50:00|118436|118336|118393.6|118293.6|118441.6|118341.6|118388.7|118288.7|84
1634266500000|2021-10-15 02:55:00|118393.1|118293.1|118376.5|118276.5|118417.1|118317.1|118366.1|118266.1|109
1634266800000|2021-10-15 03:00:00|118375.5|118275.5|118370.1|118270.1|118396.2|118296.2|118357|118257|225
1634267100000|2021-10-15 03:05:00|118370.6|118270.6|118375.5|118275.5|118398.7|118298.7|118360.1|118260.1|141
1634267400000|2021-10-15 03:10:00|118375|118275|118367.6|118267.6|118399.4|118299.4|118365|118265|152
1634267700000|2021-10-15 03:15:00|118368.1|118268.1|118407.1|118307.1|118407.1|118307.1|118347|118247|153
1634268000000|2021-10-15 03:20:00|118407.4|118307.4|118367.9|118267.9|118416.1|118316.1|118367.1|118267.1|144
1634268300000|2021-10-15 03:25:00|118367.4|118267.4|118356.6|118256.6|118367.4|118267.4|118335.1|118235.1|136
1634268600000|2021-10-15 03:30:00|118354.5|118254.5|118400.4|118300.4|118419.6|118319.6|118348.1|118248.1|207
1634268900000|2021-10-15 03:35:00|118400.6|118300.6|118393.4|118293.4|118411.4|118311.4|118364.6|118264.6|147
1634269200000|2021-10-15 03:40:00|118391.7|118291.7|118375.4|118275.4|118403.4|118303.4|118365|118265|115
1634269500000|2021-10-15 03:45:00|118375.9|118275.9|118420|118320|118420|118320|118368.6|118268.6|114
1634269800000|2021-10-15 03:50:00|118419|118319|118395|118295|118427.6|118327.6|118387|118287|117
1634270100000|2021-10-15 03:55:00|118396|118296|118390|118290|118400|118300|118386|118286|150
1634270400000|2021-10-15 04:00:00|118387|118287|118387.4|118287.4|118399.6|118299.6|118377|118277|114
1634270700000|2021-10-15 04:05:00|118388.4|118288.4|118397|118297|118419.4|118319.4|118383.9|118283.9|169
1634271000000|2021-10-15 04:10:00|118396.6|118296.6|118367|118267|118396.6|118296.6|118356.6|118256.6|111
1634271300000|2021-10-15 04:15:00|118369.4|118269.4|118373.4|118273.4|118379.1|118279.1|118361.4|118261.4|99
1634271600000|2021-10-15 04:20:00|118373|118273|118365|118265|118384.1|118284.1|118365|118265|104
1634271900000|2021-10-15 04:25:00|118366.4|118266.4|118381.6|118281.6|118386|118286|118366|118266|39
1634272200000|2021-10-15 04:30:00|118381.5|118281.5|118358.6|118258.6|118386.6|118286.6|118358|118258|136
1634272500000|2021-10-15 04:35:00|118365|118265|118335.6|118235.6|118380.6|118280.6|118328|118228|154
1634272800000|2021-10-15 04:40:00|118336.4|118236.4|118299.6|118199.6|118337.6|118237.6|118285.1|118185.1|264
1634273100000|2021-10-15 04:45:00|118300.5|118200.5|118338|118238|118340.4|118240.4|118300.5|118200.5|167
1634273400000|2021-10-15 04:50:00|118340.9|118240.9|118339.6|118239.6|118349.1|118249.1|118321.1|118221.1|148
1634273700000|2021-10-15 04:55:00|118340.5|118240.5|118346.6|118246.6|118358.1|118258.1|118338.6|118238.6|123
1634274000000|2021-10-15 05:00:00|118346.1|118246.1|118321.1|118221.1|118346.6|118246.6|118315|118215|112
1634274300000|2021-10-15 05:05:00|118320.1|118220.1|118336.1|118236.1|118336.1|118236.1|118301.5|118201.5|163
1634274600000|2021-10-15 05:10:00|118342.7|118242.7|118319.6|118219.6|118349.6|118249.6|118313.1|118213.1|180
1634274900000|2021-10-15 05:15:00|118320.6|118220.6|118327.4|118227.4|118333|118233|118305|118205|155
1634275200000|2021-10-15 05:20:00|118327|118227|118353.4|118253.4|118363.8|118263.8|118315.9|118215.9|153
1634275500000|2021-10-15 05:25:00|118346.4|118246.4|118329.1|118229.1|118347.1|118247.1|118325|118225|98
1634275800000|2021-10-15 05:30:00|118329.5|118229.5|118345|118245|118363.1|118263.1|118328.4|118228.4|148
1634276100000|2021-10-15 05:35:00|118343.4|118243.4|118327.4|118227.4|118350|118250|118327.4|118227.4|192
1634276400000|2021-10-15 05:40:00|118323.4|118223.4|118313.4|118213.4|118330|118230|118310.8|118210.8|91
1634276700000|2021-10-15 05:45:00|118314.1|118214.1|118331.9|118231.9|118352.4|118252.4|118313.4|118213.4|183
1634277000000|2021-10-15 05:50:00|118333.4|118233.4|118382.9|118282.9|118383.4|118283.4|118324.5|118224.5|82
1634277300000|2021-10-15 05:55:00|118373.5|118273.5|118392.5|118292.5|118392.5|118292.5|118371.3|118271.3|112
1634277600000|2021-10-15 06:00:00|118391|118291|118390.5|118290.5|118399.3|118299.3|118364.1|118264.1|152
1634277900000|2021-10-15 06:05:00|118389.6|118289.6|118385.5|118285.5|118405|118305|118378|118278|226
1634278200000|2021-10-15 06:10:00|118390.9|118290.9|118375|118275|118433.5|118333.5|118369.1|118269.1|285
1634278500000|2021-10-15 06:15:00|118377.1|118277.1|118360.1|118260.1|118390|118290|118350.4|118250.4|199
1634278800000|2021-10-15 06:20:00|118355.5|118255.5|118392|118292|118392|118292|118354.4|118254.4|144
1634279100000|2021-10-15 06:25:00|118390|118290|118358|118258|118391|118291|118352.9|118252.9|83
1634279400000|2021-10-15 06:30:00|118358.1|118258.1|118382.6|118282.6|118389|118289|118355.1|118255.1|119
1634279700000|2021-10-15 06:35:00|118379.5|118279.5|118440|118240|118445.5|118291.5|118342|118231.5|71
1634280000000|2021-10-15 06:40:00|118385.5|118285.5|118378|118278|118429.1|118299|118361.6|118215|90
1634280300000|2021-10-15 06:45:00|118377.5|118277.5|118369.6|118269.6|118397.6|118297.6|118368.9|118268.9|93
1634280600000|2021-10-15 06:50:00|118369.1|118269.1|118304.6|118204.6|118383.5|118270.6|118301.2|118183.5|72
1634280900000|2021-10-15 06:55:00|118302.6|118202.6|118256.8|118156.8|118304.5|118204.5|118254|118154|79
1634281200000|2021-10-15 07:00:00|118257.3|118157.3|118294.3|118194.3|118294.7|118194.7|118257.3|118157.3|70
1634281500000|2021-10-15 07:05:00|118274.7|118174.7|118260.3|118160.3|118283.8|118183.8|118255.9|118155.9|90
1634281800000|2021-10-15 07:10:00|118260.8|118160.8|118244.7|118144.7|118274.7|118174.7|118244.7|118144.7|47
1634282100000|2021-10-15 07:15:00|118240.9|118140.9|118245|118145|118246.3|118146.3|118226.3|118126.3|11
1634282400000|2021-10-15 07:20:00|118241.6|118141.6|118272|118172|118272|118172|118241.6|118141.6|31
1634282700000|2021-10-15 07:25:00|118275|118175|118260|118160|118275|118175|118260|118160|11
1634283000000|2021-10-15 07:30:00|118263|118163|118261.6|118161.6|118285.1|118185.1|118261.6|118161.6|30
1634283300000|2021-10-15 07:35:00|118263.8|118163.8|118270|118170|118270|118170|118245|118145|92
1634283600000|2021-10-15 07:40:00|118267.1|118167.1|118306.1|118206.1|118306.6|118206.6|118267.1|118167.1|61
1634283900000|2021-10-15 07:45:00|118306.6|118206.6|118340|118240|118375|118275|118302.1|118202.1|166
1634284200000|2021-10-15 07:50:00|118351.5|118251.5|118379|118179|118381.9|118255|118316.7|118164.4|151
1634284500000|2021-10-15 07:55:00|118380|118180|118311.3|118211.3|118391.9|118244.4|118285.5|118179.5|134
1634284800000|2021-10-15 08:00:00|118311.6|118211.6|118329.6|118129.6|118379.1|118223.9|118286.4|118129.6|160
1634285100000|2021-10-15 08:05:00|118327.1|118127.1|118317.1|118117.1|118327.1|118184.3|118260.5|118103.9|76
1634285400000|2021-10-15 08:10:00|118317.6|118117.6|118332.9|118132.9|118336.5|118193.2|118278.1|118115|104
1634285700000|2021-10-15 08:15:00|118333.9|118133.9|118339.5|118139.5|118345.7|118197.2|118282.4|118133.5|57
1634286000000|2021-10-15 08:20:00|118340|118140|118315.5|118215.5|118340|118215.5|118283.2|118131.8|66
1634286300000|2021-10-15 08:25:00|118316|118216|118384.7|118184.7|118386|118227.7|118308.5|118181|61
1634286600000|2021-10-15 08:30:00|118383.5|118183.5|118338.2|118238.2|118384.7|118238.2|118305.1|118173|92
1634286900000|2021-10-15 08:35:00|118338.4|118238.4|118380.6|118280.6|118380.6|118280.6|118336|118236|95
1634287200000|2021-10-15 08:40:00|118379.6|118279.6|118343.5|118243.5|118391.2|118283|118334.5|118184|99
1634287500000|2021-10-15 08:45:00|118344|118244|118364.7|118164.7|118403.5|118266.5|118317|118164.7|61
1634287800000|2021-10-15 08:50:00|118364.2|118164.2|118322.2|118222.2|118369.5|118225.2|118286.9|118125.2|74
1634288100000|2021-10-15 08:55:00|118339.8|118239.8|118366.3|118266.3|118366.3|118266.3|118339.8|118239.8|106
1634288400000|2021-10-15 09:00:00|118364.3|118264.3|118342.7|118242.7|118374.8|118274.8|118342.7|118242.7|40
1634288700000|2021-10-15 09:05:00|118341.3|118241.3|118380.7|118280.7|118380.7|118280.7|118341.3|118241.3|28
1634289000000|2021-10-15 09:10:00|118381|118281|118411.7|118311.7|118412|118312|118381|118281|30
1634289300000|2021-10-15 09:15:00|118415.2|118315.2|118429|118329|118432.4|118332.4|118415.2|118315.2|21
1634289600000|2021-10-15 09:20:00|118428.2|118328.2|118470.5|118270.5|118470.5|118333.8|118420.5|118270|18
1634289900000|2021-10-15 09:25:00|118470|118270|118472.9|118272.9|118472.9|118272.9|118469.2|118269.2|11
1634290200000|2021-10-15 09:30:00|118474.4|118274.4|118471.5|118271.5|118475|118275|118471.5|118271.5|5
1634290500000|2021-10-15 09:35:00|118474.9|118274.9|118416.1|118316.1|118475|118330.1|118415.6|118274.9|13
1634290800000|2021-10-15 09:40:00|118419.1|118319.1|118433.3|118333.3|118437.3|118337.3|118415.2|118315.2|37
1634291100000|2021-10-15 09:45:00|118433.8|118333.8|118485|118385|118490.3|118390.3|118433.3|118333.3|37
1634291400000|2021-10-15 09:50:00|118485.5|118385.5|118502|118402|118505.5|118405.5|118485.5|118385.5|31
1634291700000|2021-10-15 09:55:00|118501.5|118401.5|118483.2|118383.2|118527.7|118411|118473|118290.3|72
1634292000000|2021-10-15 10:00:00|118488.2|118388.2|118479|118379|118527.5|118395.1|118455.6|118319.8|66
1634292300000|2021-10-15 10:05:00|118482|118382|118520.5|118320.5|118520.5|118392.7|118455.4|118315.1|44
1634292600000|2021-10-15 10:10:00|118520.1|118320.1|118520.5|118320.5|118520.5|118320.5|118520.1|118320.1|4
1634292900000|2021-10-15 10:15:00|118520.1|118320.1|118470.1|118370.1|118520.5|118378.6|118468.3|118320.1|15
1634293200000|2021-10-15 10:20:00|118468.1|118368.1|118474.6|118374.6|118519.6|118374.6|118466.6|118305|10
1634293500000|2021-10-15 10:25:00|118473.1|118373.1|118505.1|118305.1|118511.2|118389.4|118471.7|118305.1|35
1634293800000|2021-10-15 10:30:00|118503.4|118303.4|118489.1|118289.1|118503.4|118303.4|118483.5|118283.5|28
1634294100000|2021-10-15 10:35:00|118494.1|118294.1|118444.6|118344.6|118494.1|118345.6|118441.8|118294.1|25
1634294400000|2021-10-15 10:40:00|118444.1|118344.1|118452.2|118352.2|118498.5|118352.2|118438.3|118294.5|20
1634294700000|2021-10-15 10:45:00|118451.2|118351.2|118497|118297|118497|118351.7|118416.5|118279.5|24
1634295000000|2021-10-15 10:50:00|118498.5|118298.5|118492.5|118292.5|118499.5|118299.5|118492.5|118292.5|8
1634295300000|2021-10-15 10:55:00|118491.5|118291.5|118492.5|118292.5|118492.5|118292.5|118491.5|118291.5|2
1634295600000|2021-10-15 11:00:00|118490|118290|118431.5|118331.5|118498|118342|118431.5|118281.5|15
1634295900000|2021-10-15 11:05:00|118428.7|118328.7|118432|118332|118432|118332|118428.7|118328.7|3
1634296200000|2021-10-15 11:10:00|118431|118331|118478|118278|118478|118331|118406.3|118271|17
1634296500000|2021-10-15 11:15:00|118471|118271|118433.9|118233.9|118472.5|118321.5|118394|118218.6|153
1634296800000|2021-10-15 11:20:00|118380.7|118280.7|118452.1|118252.1|118454|118280.7|118337.8|118137.8|95
1634297100000|2021-10-15 11:25:00|118452.6|118252.6|118435.5|118235.5|118452.6|118252.6|118435.5|118235.5|69
1634297400000|2021-10-15 11:30:00|118433.5|118233.5|118391|118291|118442.5|118291|118389|118231|30
1634297700000|2021-10-15 11:35:00|118398.5|118298.5|118398.5|118298.5|118398.5|118298.5|118398.5|118298.5|1
1634298000000|2021-10-15 11:40:00|118404.5|118304.5|118410|118310|118474|118314.5|118404.5|118252.5|38
1634298300000|2021-10-15 11:45:00|118443.5|118243.5|118459|118259|118462.5|118325|118374.5|118243.5|40
1634298900000|2021-10-15 11:55:00|118459.5|118259.5|118460|118260|118460|118260|118459.5|118259.5|2
1634299200000|2021-10-15 12:00:00|118460.5|118260.5|118477.1|118377.1|118478.8|118378.8|118428.8|118260|29
1634299500000|2021-10-15 12:05:00|118479.6|118379.6|118462.5|118362.5|118479.6|118379.6|118459.6|118359.6|17
1634299800000|2021-10-15 12:10:00|118462|118362|118466|118366|118466|118366|118462|118362|4
1634300100000|2021-10-15 12:15:00|118467|118367|118485.8|118385.8|118494.5|118394.5|118466.5|118366.5|39
1634300400000|2021-10-15 12:20:00|118485.3|118385.3|118551.7|118351.7|118552.2|118410.1|118475.1|118345|54
1634300700000|2021-10-15 12:25:00|118553|118353|118558.5|118358.5|118565|118410.1|118507.9|118342.5|43
1634301000000|2021-10-15 12:30:00|118582.5|118382.5|118561|118361|118623|118465.3|118519.6|118357.3|68
1634301300000|2021-10-15 12:35:00|118562|118362|118503.2|118403.2|118562|118403.2|118497.2|118353.2|13
1634301600000|2021-10-15 12:40:00|118555.1|118355.1|118481|118281|118555.1|118386.5|118437.7|118278|50
1634301900000|2021-10-15 12:45:00|118479.7|118279.7|118513.7|118313.7|118521.2|118321.2|118472.9|118272.9|65
1634302200000|2021-10-15 12:50:00|118513.2|118313.2|118568.3|118468.3|118588.8|118468.3|118493.6|118311.7|40
1634302500000|2021-10-15 12:55:00|118568.8|118468.8|118632.5|118432.5|118635.7|118498.3|118558.6|118387.8|112
1634302800000|2021-10-15 13:00:00|118574.3|118474.3|118615.5|118415.5|118627.5|118474.3|118569|118415.5|15
1634303100000|2021-10-15 13:05:00|118614.3|118414.3|118620|118420|118621|118454.5|118534|118384|35
1634303400000|2021-10-15 13:10:00|118563.5|118463.5|118625.5|118425.5|118633.3|118481.5|118545|118411.5|25
1634303700000|2021-10-15 13:15:00|118630|118430|118545|118445|118630|118450|118543|118404.5|19
1634304000000|2021-10-15 13:20:00|118545.5|118445.5|118544.5|118444.5|118545.5|118445.5|118516.5|118416.5|26
1634304300000|2021-10-15 13:25:00|118588|118388|118571.5|118371.5|118589.5|118389.5|118569.2|118369.2|20
1634304600000|2021-10-15 13:30:00|118569.7|118369.7|118564|118364|118578.5|118378.5|118564|118364|25
1634304900000|2021-10-15 13:35:00|118563.5|118363.5|118566|118366|118566.8|118411.5|118491.2|118322.5|35
1634305200000|2021-10-15 13:40:00|118566.5|118366.5|118557|118357|118566.5|118366.5|118557|118357|12
1634305500000|2021-10-15 13:45:00|118556.5|118356.5|118526.8|118326.8|118556.5|118407.5|118464.5|118318|62
1634305800000|2021-10-15 13:50:00|118524|118324|118550.5|118350.5|118553|118353|118518|118318|46
1634306100000|2021-10-15 13:55:00|118546.4|118346.4|118570.5|118370.5|118570.5|118370.5|118540.5|118340.5|34
1634306400000|2021-10-15 14:00:00|118569.5|118369.5|118488|118388|118569.5|118407|118487|118367.7|59
1634306700000|2021-10-15 14:05:00|118488.5|118388.5|118569|118369|118585|118421.2|118488.5|118346|51
1634307000000|2021-10-15 14:10:00|118567.5|118367.5|118519|118319|118567.5|118391|118427.9|118249.2|105
1634307300000|2021-10-15 14:15:00|118519.5|118319.5|118519.5|118319.5|118519.5|118319.5|118509|118309|9
1634307600000|2021-10-15 14:20:00|118517.2|118317.2|118504.5|118304.5|118524|118324|118504.5|118304.5|14
1634307900000|2021-10-15 14:25:00|118504|118304|118525|118325|118537|118337|118504|118304|25
1634308200000|2021-10-15 14:30:00|118523|118323|118517.2|118317.2|118523|118323|118517.2|118317.2|4
1634308500000|2021-10-15 14:35:00|118515|118315|118458|118258|118516.2|118366.7|118439|118257.5|42
1634308800000|2021-10-15 14:40:00|118457.5|118257.5|118441|118241|118458|118288.3|118388.3|118224.5|44
1634309100000|2021-10-15 14:45:00|118442.5|118242.5|118359.5|118259.5|118445|118277|118356.8|118238.8|51
1634309400000|2021-10-15 14:50:00|118358|118258|118356|118256|118358|118258|118356|118256|7
1634309700000|2021-10-15 14:55:00|118355.5|118255.5|118387.5|118287.5|118399.5|118299.5|118355|118255|29
1634310000000|2021-10-15 15:00:00|118386|118286|118373|118273|118427|118286|118355.1|118205.6|83
1634310300000|2021-10-15 15:05:00|118372.5|118272.5|118365.1|118265.1|118373|118273|118358.5|118258.5|23
1634310600000|2021-10-15 15:10:00|118365.8|118265.8|118395.5|118295.5|118395.5|118295.5|118365.8|118265.8|24
1634310900000|2021-10-15 15:15:00|118399|118299|118428.5|118228.5|118429|118308|118378.5|118228.5|22
1634311200000|2021-10-15 15:20:00|118429|118229|118429.5|118229.5|118453.5|118294|118380.3|118223.5|25
1634311500000|2021-10-15 15:25:00|118385.3|118285.3|118437.5|118237.5|118440|118296.3|118379|118234.5|39
1634311800000|2021-10-15 15:30:00|118438|118238|118438.3|118238.3|118438.8|118238.8|118433.5|118233.5|13
1634312100000|2021-10-15 15:35:00|118438|118238|118393|118293|118438.5|118293|118388|118238|14
1634312400000|2021-10-15 15:40:00|118392.5|118292.5|118435|118335|118483|118335|118392.5|118282|24
1634312700000|2021-10-15 15:45:00|118434.5|118334.5|118480|118280|118480|118335|118434.5|118279.5|12
1634313000000|2021-10-15 15:50:00|118482.3|118282.3|118399|118299|118482.3|118307.8|118399|118275.5|17
1634313300000|2021-10-15 15:55:00|118394|118294|118445.6|118245.6|118445.6|118294|118384.5|118240.5|27
1634313600000|2021-10-15 16:00:00|118446.1|118246.1|118435.5|118235.5|118446.6|118246.6|118434.7|118234.7|15
1634313900000|2021-10-15 16:05:00|118437|118237|118469.5|118269.5|118472.5|118313.7|118408.5|118237|21
1634314200000|2021-10-15 16:10:00|118469|118269|118469|118269|118470.5|118270.5|118469|118269|4
1634314500000|2021-10-15 16:15:00|118469.5|118269.5|118420.5|118320.5|118469.5|118321|118412|118260|17
1634314800000|2021-10-15 16:20:00|118421|118321|118476|118276|118481.5|118321|118421|118269.5|36
1634315100000|2021-10-15 16:25:00|118476.5|118276.5|118472|118272|118483.5|118283.5|118468.5|118268.5|29
1634315400000|2021-10-15 16:30:00|118471|118271|118472|118272|118472|118321|118417|118260.1|17
1634315700000|2021-10-15 16:35:00|118471.5|118271.5|118472|118272|118483|118283|118471.5|118271.5|14
1634316000000|2021-10-15 16:40:00|118471|118271|118460.3|118260.3|118472.5|118272.5|118460.1|118260.1|7
1634316300000|2021-10-15 16:45:00|118460.8|118260.8|118420|118320|118462.5|118320|118409.5|118260.5|18
1634316600000|2021-10-15 16:50:00|118419.5|118319.5|118475.5|118275.5|118475.5|118320|118416|118250.8|47
1634316900000|2021-10-15 16:55:00|118475|118275|118485.5|118285.5|118485.5|118285.5|118475|118275|13
1634317200000|2021-10-15 17:00:00|118491|118291|118504.6|118304.6|118506.9|118347.1|118447|118276.5|48
1634317500000|2021-10-15 17:05:00|118505.9|118305.9|118506.7|118306.7|118534.6|118334.6|118505.9|118305.9|33
1634317800000|2021-10-15 17:10:00|118505.2|118305.2|118502.1|118302.1|118514.5|118314.5|118501.1|118301.1|11
1634318100000|2021-10-15 17:15:00|118502.2|118302.2|118507.8|118307.8|118507.8|118307.8|118502.2|118302.2|2
1634318700000|2021-10-15 17:25:00|118485.4|118285.4|118472|118272|118485.4|118285.4|118466.8|118266.8|22
1634319000000|2021-10-15 17:30:00|118473.5|118273.5|118472|118272|118473.5|118273.5|118472|118272|4
1634319300000|2021-10-15 17:35:00|118471.5|118271.5|118454.5|118254.5|118471.5|118271.5|118453|118253|17
1634319600000|2021-10-15 17:40:00|118455.5|118255.5|118458.5|118258.5|118459|118259|118455.5|118255.5|8
1634319900000|2021-10-15 17:45:00|118458|118258|118440.1|118240.1|118458.5|118258.5|118440.1|118240.1|4
1634320200000|2021-10-15 17:50:00|118440.3|118240.3|118428.5|118228.5|118440.5|118289|118378|118228|33
1634320500000|2021-10-15 17:55:00|118428|118228|118428.5|118228.5|118429|118229|118428|118228|8
1634320800000|2021-10-15 18:00:00|118428|118228|118427|118227|118428|118228|118427|118227|4
1634321700000|2021-10-15 18:15:00|118423.5|118223.5|118423.5|118223.5|118424|118224|118423.5|118223.5|9
1634322000000|2021-10-15 18:20:00|118422.5|118222.5|118422|118222|118425.5|118225.5|118417|118217|22
1634322300000|2021-10-15 18:25:00|118421.5|118221.5|118425.5|118225.5|118425.5|118225.5|118421.5|118221.5|7
1634322600000|2021-10-15 18:30:00|118425|118225|118449.5|118249.5|118464.5|118305.3|118405.3|118225|51
1634322900000|2021-10-15 18:35:00|118449|118249|118458.3|118258.3|118461|118261|118448.5|118248.5|21
1634323200000|2021-10-15 18:40:00|118461.5|118261.5|118457|118257|118490.1|118322|118415.5|118255|53
1634323500000|2021-10-15 18:45:00|118456.5|118256.5|118467.2|118267.2|118472.1|118272.1|118438|118238|58
1634323800000|2021-10-15 18:50:00|118467.5|118267.5|118467.5|118267.5|118467.5|118267.5|118467|118267|3
1634324100000|2021-10-15 18:55:00|118467.3|118267.3|118455|118255|118467.3|118267.3|118449|118249|52
1634324400000|2021-10-15 19:00:00|118454.5|118254.5|118446.5|118246.5|118454.5|118254.5|118445.5|118245.5|31
1634324700000|2021-10-15 19:05:00|118449.5|118249.5|118470|118270|118493|118293|118449.5|118249.5|46
1634325000000|2021-10-15 19:10:00|118471|118271|118467.5|118267.5|118471|118271|118467.5|118267.5|9
1634325300000|2021-10-15 19:15:00|118467|118267|118467|118267|118467|118267|118467|118267|1
1634325600000|2021-10-15 19:20:00|118466.5|118266.5|118467.5|118267.5|118467.5|118267.5|118466.5|118266.5|4
1634325900000|2021-10-15 19:25:00|118467|118267|118455|118255|118467.5|118267.5|118454|118254|26
1634326200000|2021-10-15 19:30:00|118454|118254|118467.5|118267.5|118467.5|118267.5|118454|118254|21
1634326800000|2021-10-15 19:40:00|118462.5|118262.5|118438|118238|118463|118263|118437.5|118237.5|182
1634327100000|2021-10-15 19:45:00|118437.5|118237.5|118426.5|118226.5|118438|118238|118423|118223|25
1634327400000|2021-10-15 19:50:00|118427|118227|118430.5|118230.5|118432|118232|118427|118227|18
1634327700000|2021-10-15 19:55:00|118431|118231|118442.5|118242.5|118444.5|118244.5|118429.5|118229.5|18
1634515200000|2021-10-18 00:00:00|118425|118225|118654|118400|118732|118493.5|118332.5|117997.5|428
1634515500000|2021-10-18 00:05:00|118653|118401|118655.1|118455.1|118681|118505.1|118337.5|118002.5|216
1634515800000|2021-10-18 00:10:00|118656.1|118456.1|118744.5|118644.5|118750|118650|118605.1|118455.1|245
1634516100000|2021-10-18 00:15:00|118749|118649|118755.4|118655.4|118787.5|118687.5|118725.4|118625.4|285
1634516400000|2021-10-18 00:20:00|118755|118655|118769.1|118669.1|118772.1|118672.1|118725|118625|265
1634516700000|2021-10-18 00:25:00|118772.1|118672.1|118762.6|118662.6|118773.9|118673.9|118751.6|118651.6|132
1634517000000|2021-10-18 00:30:00|118762.4|118662.4|118745|118645|118770.6|118670.6|118715|118615|261
1634517300000|2021-10-18 00:35:00|118742.9|118642.9|118689.6|118589.6|118742.9|118642.9|118683|118583|276
1634517600000|2021-10-18 00:40:00|118687.6|118587.6|118678.1|118578.1|118691.6|118591.6|118647|118547|245
1634517900000|2021-10-18 00:45:00|118680.4|118580.4|118676.4|118576.4|118692.1|118592.1|118666.4|118566.4|216
1634518200000|2021-10-18 00:50:00|118675|118575|118662.4|118562.4|118686|118586|118646.5|118546.5|123
1634518500000|2021-10-18 00:55:00|118662.5|118562.5|118690.6|118590.6|118722.6|118622.6|118662.5|118562.5|216
1634518800000|2021-10-18 01:00:00|118684.7|118584.7|118576|118476|118699.1|118599.1|118576|118476|297
1634519100000|2021-10-18 01:05:00|118575.5|118475.5|118538|118438|118594.4|118494.4|118501|118401|349
1634519400000|2021-10-18 01:10:00|118536|118436|118562.5|118462.5|118562.5|118462.5|118529.3|118429.3|118
1634519700000|2021-10-18 01:15:00|118558.5|118458.5|118531.4|118431.4|118559.5|118459.5|118485.5|118385.5|245
1634520000000|2021-10-18 01:20:00|118531.5|118431.5|118462.4|118362.4|118531.5|118431.5|118462.3|118362.3|195
1634520300000|2021-10-18 01:25:00|118462.6|118362.6|118460.9|118360.9|118500.5|118400.5|118436.4|118336.4|364
1634520600000|2021-10-18 01:30:00|118461|118361|118427.5|118327.5|118505|118405|118415|118315|385
1634520900000|2021-10-18 01:35:00|118430.8|118330.8|118518.6|118418.6|118518.6|118418.6|118428.3|118328.3|472
1634521200000|2021-10-18 01:40:00|118513.5|118413.5|118498.6|118398.6|118519.6|118419.6|118471|118371|315
1634521500000|2021-10-18 01:45:00|118499.1|118399.1|118509.6|118409.6|118549.6|118449.6|118491.9|118391.9|275
1634521800000|2021-10-18 01:50:00|118510.5|118410.5|118540.4|118440.4|118540.4|118440.4|118491.6|118391.6|311
1634522100000|2021-10-18 01:55:00|118535|118435|118532|118432|118545.5|118445.5|118514.5|118414.5|161
1634522400000|2021-10-18 02:00:00|118532.5|118432.5|118500|118400|118572|118472|118490.9|118390.9|313
1634522700000|2021-10-18 02:05:00|118500.1|118400.1|118500.4|118400.4|118524.5|118424.5|118485.4|118385.4|225
1634523000000|2021-10-18 02:10:00|118500.9|118400.9|118564|118464|118564|118464|118500.4|118400.4|259
1634523300000|2021-10-18 02:15:00|118564.5|118464.5|118569.5|118469.5|118584.5|118484.5|118554.5|118454.5|103
1634523600000|2021-10-18 02:20:00|118573|118473|118554.5|118454.5|118595|118495|118554.5|118454.5|176
1634523900000|2021-10-18 02:25:00|118554.6|118454.6|118571|118471|118590.6|118490.6|118554.1|118454.1|178
1634524200000|2021-10-18 02:30:00|118570.5|118470.5|118653.5|118553.5|118662.5|118562.5|118570|118470|289
1634524500000|2021-10-18 02:35:00|118653.9|118553.9|118677.9|118577.9|118708.8|118608.8|118652.4|118552.4|311
1634524800000|2021-10-18 02:40:00|118677.1|118577.1|118708.9|118608.9|118721.5|118621.5|118676.9|118576.9|170
1634525100000|2021-10-18 02:45:00|118709.5|118609.5|118723|118623|118735|118635|118705|118605|129
1634525400000|2021-10-18 02:50:00|118722.5|118622.5|118685|118585|118747.1|118647.1|118682.1|118582.1|158
1634525700000|2021-10-18 02:55:00|118684.5|118584.5|118720.1|118620.1|118722.6|118622.6|118678.5|118578.5|212
1634526000000|2021-10-18 03:00:00|118716.4|118616.4|118670.6|118570.6|118718|118618|118669.5|118569.5|157
1634526300000|2021-10-18 03:05:00|118671.1|118571.1|118732.1|118632.1|118736.1|118636.1|118671.1|118571.1|185
1634526600000|2021-10-18 03:10:00|118732.5|118632.5|118774.5|118674.5|118785|118685|118731.1|118631.1|201
1634526900000|2021-10-18 03:15:00|118775|118675|118755|118655|118788.6|118688.6|118755|118655|203
1634527200000|2021-10-18 03:20:00|118758.3|118658.3|118746.5|118646.5|118782.1|118682.1|118708.8|118608.8|276
1634527500000|2021-10-18 03:25:00|118747.5|118647.5|118745|118645|118754.5|118654.5|118728.9|118628.9|131
1634527800000|2021-10-18 03:30:00|118744.1|118644.1|118712|118612|118744.1|118644.1|118705.4|118605.4|144
1634528100000|2021-10-18 03:35:00|118712.5|118612.5|118734|118634|118734|118634|118706.9|118606.9|165
1634528400000|2021-10-18 03:40:00|118733.5|118633.5|118733.1|118633.1|118756.4|118656.4|118732.1|118632.1|203
1634528700000|2021-10-18 03:45:00|118733.6|118633.6|118721.6|118621.6|118743.1|118643.1|118721.6|118621.6|108
1634529000000|2021-10-18 03:50:00|118722.1|118622.1|118761.5|118661.5|118761.5|118661.5|118722.1|118622.1|117
1634529300000|2021-10-18 03:55:00|118762.8|118662.8|118800.5|118700.5|118806.4|118706.4|118751|118651|115
1634529600000|2021-10-18 04:00:00|118801.5|118701.5|118725.9|118625.9|118806|118706|118714.1|118614.1|175
1634529900000|2021-10-18 04:05:00|118726.4|118626.4|118831.4|118731.4|118835.9|118735.9|118725.4|118625.4|198
1634530200000|2021-10-18 04:10:00|118829.9|118729.9|118805.6|118705.6|118835|118735|118793.5|118693.5|232
1634530500000|2021-10-18 04:15:00|118806.6|118706.6|118809.6|118709.6|118813|118713|118790.1|118690.1|137
1634530800000|2021-10-18 04:20:00|118810.1|118710.1|118872.6|118772.6|118876.5|118776.5|118810.1|118710.1|259
1634531100000|2021-10-18 04:25:00|118872|118772|118830.4|118730.4|118873.6|118773.6|118830.4|118730.4|182
1634531400000|2021-10-18 04:30:00|118831.5|118731.5|118856|118756|118857|118757|118826|118726|130
1634531700000|2021-10-18 04:35:00|118856.5|118756.5|118841.6|118741.6|118856.5|118756.5|118841|118741|139
1634532000000|2021-10-18 04:40:00|118848.8|118748.8|118864.6|118764.6|118892.9|118792.9|118847|118747|126
1634532300000|2021-10-18 04:45:00|118865|118765|118852.9|118752.9|118883.5|118783.5|118845.4|118745.4|202
1634532600000|2021-10-18 04:50:00|118846|118746|118884.8|118784.8|118884.8|118784.8|118845|118745|161
1634532900000|2021-10-18 04:55:00|118884.4|118784.4|118914.6|118814.6|118923|118823|118877.4|118777.4|227
1634533200000|2021-10-18 05:00:00|118915|118815|118846.1|118746.1|118918|118818|118844.6|118744.6|189
1634533500000|2021-10-18 05:05:00|118847|118747|118870.4|118770.4|118874.9|118774.9|118837|118737|232
1634533800000|2021-10-18 05:10:00|118868.5|118768.5|118887.6|118787.6|118916.4|118816.4|118868|118768|245
1634534100000|2021-10-18 05:15:00|118887.5|118787.5|118866.5|118766.5|118895.1|118795.1|118861.9|118761.9|109
1634534400000|2021-10-18 05:20:00|118872.7|118772.7|118855.5|118755.5|118896.1|118796.1|118854|118754|155
1634534700000|2021-10-18 05:25:00|118851.5|118751.5|118827.1|118727.1|118852|118752|118815.9|118715.9|113
1634535000000|2021-10-18 05:30:00|118826.5|118726.5|118797.5|118697.5|118845.1|118745.1|118781.6|118681.6|231
1634535300000|2021-10-18 05:35:00|118797|118697|118817.5|118717.5|118817.6|118717.6|118792|118692|152
1634535600000|2021-10-18 05:40:00|118818|118718|118754|118654|118818.9|118718.9|118747.9|118647.9|155
1634535900000|2021-10-18 05:45:00|118753.5|118653.5|118780.4|118680.4|118786|118686|118734.6|118634.6|232
1634536200000|2021-10-18 05:50:00|118780.9|118680.9|118784.5|118684.5|118812.5|118712.5|118752.5|118652.5|295
1634536500000|2021-10-18 05:55:00|118785.4|118685.4|118810.5|118710.5|118833.5|118733.5|118766.1|118666.1|273
1634536800000|2021-10-18 06:00:00|118805.5|118705.5|118885.5|118785.5|118889|118789|118778.9|118678.9|390
1634537100000|2021-10-18 06:05:00|118885|118785|118860|118760|118905.5|118805.5|118850.4|118750.4|207
1634537400000|2021-10-18 06:10:00|118860.1|118760.1|118850|118750|118862|118762|118810|118710|297
1634537700000|2021-10-18 06:15:00|118849.5|118749.5|118860.6|118760.6|118862.1|118762.1|118834.5|118734.5|194
1634538000000|2021-10-18 06:20:00|118862|118762|118880.6|118780.6|118904.5|118804.5|118855|118755|273
1634538300000|2021-10-18 06:25:00|118879.4|118779.4|118916.5|118816.5|118934|118834|118878.9|118778.9|220
1634538600000|2021-10-18 06:30:00|118914.4|118814.4|118917.9|118817.9|118931.9|118831.9|118884.9|118784.9|85
1634538900000|2021-10-18 06:35:00|118920|118820|118930|118830|118933.1|118833.1|118920|118820|13
1634539200000|2021-10-18 06:40:00|118926.2|118826.2|118920|118820|118926.2|118826.2|118920|118820|3
1634539500000|2021-10-18 06:45:00|118916.6|118816.6|118970|118770|118972.6|118846.9|118912.1|118767.1|33
1634539800000|2021-10-18 06:50:00|118968.1|118768.1|118876.6|118776.6|118968.1|118776.6|118870|118711|137
1634540100000|2021-10-18 06:55:00|118927.1|118727.1|118935.1|118835.1|118967.1|118835.1|118910|118724.4|45
1634540400000|2021-10-18 07:00:00|118930|118830|118951|118751|118964.5|118830|118905.1|118743.9|81
1634540700000|2021-10-18 07:05:00|118950.5|118750.5|118904.2|118804.2|118953.1|118809.3|118904.2|118744.9|77
1634541000000|2021-10-18 07:10:00|118903.7|118803.7|118889.4|118789.4|118903.7|118803.7|118885|118785|108
1634541300000|2021-10-18 07:15:00|118888.9|118788.9|118843.5|118743.5|118888.9|118788.9|118834|118734|83
1634541600000|2021-10-18 07:20:00|118844|118744|118893.5|118693.5|118909.5|118765.1|118843.5|118688.5|192
1634541900000|2021-10-18 07:25:00|118892.5|118692.5|118818.5|118618.5|118893.5|118693.5|118813.4|118613.4|167
1634542200000|2021-10-18 07:30:00|118820.5|118620.5|118867|118667|118890|118690|118816|118616|180
1634542500000|2021-10-18 07:35:00|118866|118666|118805|118605|118882.9|118682.9|118782.7|118582.7|200
1634542800000|2021-10-18 07:40:00|118786.3|118586.3|118822.6|118622.6|118860|118660|118774.5|118574.5|240
1634543100000|2021-10-18 07:45:00|118823|118623|118829.5|118629.5|118833|118633|118794.5|118594.5|100
1634543400000|2021-10-18 07:50:00|118825.6|118625.6|118787.6|118687.6|118833.4|118712.6|118777.6|118620|127
1634543700000|2021-10-18 07:55:00|118784.5|118684.5|118830.1|118630.1|118838.6|118691|118756.6|118620.5|156
1634544000000|2021-10-18 08:00:00|118830|118630|118832|118632|118834.5|118688|118771.4|118619.3|156
1634544300000|2021-10-18 08:05:00|118831.5|118631.5|118821|118621|118831.5|118675.5|118759.9|118617.5|96
1634544600000|2021-10-18 08:10:00|118822.8|118622.8|118832.5|118632.5|118835.3|118635.3|118820|118620|66
1634544900000|2021-10-18 08:15:00|118833.5|118633.5|118790|118690|118837.5|118698.8|118780|118630|66
1634545200000|2021-10-18 08:20:00|118790.2|118690.2|118784.7|118684.7|118791.5|118691.5|118783.4|118683.4|32
1634545500000|2021-10-18 08:25:00|118788|118688|118792.2|118692.2|118795.2|118695.2|118786.4|118686.4|55
1634545800000|2021-10-18 08:30:00|118791.7|118691.7|118837.2|118637.2|118837.2|118692.2|118782.1|118635|73
1634546100000|2021-10-18 08:35:00|118836.9|118636.9|118876.8|118776.8|118876.8|118776.8|118783.6|118636.7|93
1634546400000|2021-10-18 08:40:00|118877.3|118777.3|118913.5|118713.5|118936.3|118788.1|118873.2|118712.5|71
1634546700000|2021-10-18 08:45:00|118915|118715|118901.5|118701.5|118916.5|118768.1|118865.5|118690.5|73
1634547000000|2021-10-18 08:50:00|118902|118702|118869.2|118769.2|118926|118779.5|118869.2|118701|54
1634547300000|2021-10-18 08:55:00|118865.4|118765.4|118868.5|118768.5|118870|118770|118858.7|118758.7|43
1634547600000|2021-10-18 09:00:00|118868|118768|118861.4|118761.4|118869.7|118769.7|118857.6|118757.6|15
1634547900000|2021-10-18 09:05:00|118861.9|118761.9|118886|118786|118888.5|118788.5|118861.9|118761.9|25
1634548200000|2021-10-18 09:10:00|118887|118787|118915|118815|118917.5|118817.5|118887|118787|22
1634548500000|2021-10-18 09:15:00|118911.8|118811.8|118902.3|118802.3|118916.7|118816.7|118902.3|118802.3|20
1634548800000|2021-10-18 09:20:00|118901.3|118801.3|118954|118754|118954|118801.3|118894|118739|10
1634549100000|2021-10-18 09:25:00|118953.5|118753.5|118981|118781|118981|118846.5|118922|118753.5|24
1634549400000|2021-10-18 09:30:00|118976|118776|118928|118828|118981.5|118835.5|118908.4|118772.5|22
1634549700000|2021-10-18 09:35:00|118925.5|118825.5|118903.8|118803.8|118973.9|118825.5|118903.3|118773.9|19
1634550000000|2021-10-18 09:40:00|118904.5|118804.5|118907|118807|118907.5|118807.5|118904.5|118804.5|6
1634550300000|2021-10-18 09:45:00|118907.5|118807.5|118916.5|118816.5|118971.5|118828.5|118907|118771.5|18
1634550600000|2021-10-18 09:50:00|118917.5|118817.5|118963|118763|118964|118817.5|118913|118758|7
1634550900000|2021-10-18 09:55:00|118963.5|118763.5|118919|118819|118974|118833.5|118918|118763.5|20
1634551200000|2021-10-18 10:00:00|118920.5|118820.5|118918.5|118818.5|118920.5|118820.5|118918.5|118818.5|4
1634551500000|2021-10-18 10:05:00|118919.5|118819.5|118974|118774|118974|118819.5|118916.2|118771.5|9
1634551800000|2021-10-18 10:10:00|118973.6|118773.6|118979|118779|118979|118779|118973|118773|9
1634552100000|2021-10-18 10:15:00|118931|118831|118986.5|118786.5|118987.8|118838.3|118929|118779.5|15
1634552400000|2021-10-18 10:20:00|118985|118785|118971.5|118771.5|118985|118830|118930|118771|9
1634552700000|2021-10-18 10:25:00|118916|118816|118916.9|118816.9|118961.5|118816.9|118906.3|118760.2|9
1634553000000|2021-10-18 10:30:00|118915.1|118815.1|118918.7|118818.7|118918.7|118818.7|118910.3|118810.3|20
1634553300000|2021-10-18 10:35:00|118918.2|118818.2|118921.2|118821.2|118921.2|118821.2|118913.2|118813.2|10
1634553600000|2021-10-18 10:40:00|118917.7|118817.7|118919.2|118819.2|118979|118830|118891.3|118760|52
1634553900000|2021-10-18 10:45:00|118919.7|118819.7|118935.7|118835.7|118936.7|118836.7|118915|118815|25
1634554200000|2021-10-18 10:50:00|118935.5|118835.5|118911.5|118811.5|118935.7|118835.7|118910|118810|34
1634554500000|2021-10-18 10:55:00|118912|118812|118966.5|118766.5|118966.5|118812|118911.5|118760.8|22
1634554800000|2021-10-18 11:00:00|118913.2|118813.2|118932.4|118832.4|118973|118835.5|118909.4|118766.1|32
1634555100000|2021-10-18 11:05:00|118936|118836|118935.7|118835.7|118936.2|118836.2|118931.9|118831.9|5
1634555400000|2021-10-18 11:10:00|118936.2|118836.2|118920.3|118820.3|118936.2|118836.2|118899.7|118799.7|33
1634555700000|2021-10-18 11:15:00|118919.9|118819.9|118929.9|118829.9|118936.4|118836.4|118919.9|118819.9|19
1634556000000|2021-10-18 11:20:00|118929.4|118829.4|118916.7|118816.7|118968.5|118829.4|118908.2|118768.5|38
1634556300000|2021-10-18 11:25:00|118925|118825|118929.5|118829.5|118936.8|118836.8|118895.4|118795.4|30
1634556600000|2021-10-18 11:30:00|118929|118829|118922|118822|118929|118829|118921|118821|22
1634556900000|2021-10-18 11:35:00|118922.5|118822.5|118924|118824|118974.5|118824|118922|118773.5|10
1634557200000|2021-10-18 11:40:00|118926.5|118826.5|118930.5|118830.5|118930.5|118830.5|118926.5|118826.5|11
1634557500000|2021-10-18 11:45:00|118931|118831|119027.5|118827.5|119027.5|118877.5|118931|118826.1|56
1634557800000|2021-10-18 11:50:00|119027|118827|119003.3|118803.3|119027.5|118859.7|118956.7|118803.3|22
1634558100000|2021-10-18 11:55:00|119002.8|118802.8|118928.2|118828.2|119004|118831.9|118925.7|118793.8|22
1634558400000|2021-10-18 12:00:00|118922.2|118822.2|118922|118722|118990|118840|118870.5|118722|80
1634558700000|2021-10-18 12:05:00|118923|118723|118923.7|118723.7|118931.5|118799.8|118877.8|118723|51
1634559000000|2021-10-18 12:10:00|118923.2|118723.2|118918.3|118718.3|118923.2|118723.2|118914.2|118714.2|9
1634559300000|2021-10-18 12:15:00|118917.6|118717.6|118916.7|118716.7|118917.8|118717.8|118915.9|118715.9|9
1634559600000|2021-10-18 12:20:00|118917.2|118717.2|118911.7|118711.7|118925.6|118774.1|118869.3|118711.7|24
1634559900000|2021-10-18 12:25:00|118912.2|118712.2|118890.5|118790.5|118913|118795|118854|118712.2|36
1634560200000|2021-10-18 12:30:00|118891.5|118791.5|118859.4|118759.4|118933.6|118791.5|118859.4|118716|8
1634560500000|2021-10-18 12:35:00|118858.9|118758.9|118917.5|118717.5|118918|118770|118849.9|118713|24
1634560800000|2021-10-18 12:40:00|118918|118718|118922|118722|118924.5|118724.5|118918|118718|10
1634561100000|2021-10-18 12:45:00|118925|118725|118926.5|118726.5|118933.8|118800|118887.4|118716.5|28
1634561400000|2021-10-18 12:50:00|118920.5|118720.5|118941.5|118741.5|118948|118764|118864|118719.5|22
1634561700000|2021-10-18 12:55:00|118939|118739|118973|118773|118973|118810.5|118895.5|118739|13
1634562000000|2021-10-18 13:00:00|118973.4|118773.4|118985|118785|118985|118785|118973.4|118773.4|21
1634562300000|2021-10-18 13:05:00|118985.6|118785.6|118958.8|118858.8|118985.6|118858.8|118940|118785.6|20
1634562600000|2021-10-18 13:10:00|118958.7|118858.7|118958.5|118858.5|118961.2|118861.2|118958.5|118858.5|8
1634562900000|2021-10-18 13:15:00|118958|118858|118958.3|118858.3|118998|118860.1|118937.9|118785|37
1634563200000|2021-10-18 13:20:00|118956.7|118856.7|118936|118836|118987.5|118860|118936|118785.5|44
1634563500000|2021-10-18 13:25:00|118935|118835|118916.8|118816.8|118981.2|118835|118908|118770.2|50
1634563800000|2021-10-18 13:30:00|118913.5|118813.5|118908.5|118808.5|118925.5|118825.5|118901|118801|54
1634564100000|2021-10-18 13:35:00|118912|118812|118916|118816|118920|118820|118909|118809|29
1634564400000|2021-10-18 13:40:00|118917|118817|118898|118798|118917.5|118817.5|118892|118792|74
1634564700000|2021-10-18 13:45:00|118898.5|118798.5|118898|118798|118905.5|118805.5|118894|118794|31
1634565000000|2021-10-18 13:50:00|118897.5|118797.5|118899|118799|118908.5|118808.5|118897.5|118797.5|32
1634565300000|2021-10-18 13:55:00|118895|118795|118899|118799|118903.5|118803.5|118895|118795|18
1634565600000|2021-10-18 14:00:00|118904.5|118804.5|118872.5|118772.5|118909|118809|118872.5|118772.5|25
1634565900000|2021-10-18 14:05:00|118872|118772|118838.5|118738.5|118879|118779|118838.5|118738.5|27
1634566200000|2021-10-18 14:10:00|118839|118739|118869.5|118669.5|118910|118739.5|118808|118653.5|78
1634566500000|2021-10-18 14:15:00|118870.5|118670.5|118870|118670|118880|118715.8|118813.8|118664.5|34
1634566800000|2021-10-18 14:20:00|118870.5|118670.5|118871|118671|118875.2|118740.5|118825.5|118670.5|42
1634567100000|2021-10-18 14:25:00|118871.4|118671.4|118875|118675|118883.5|118683.5|118869.6|118669.6|34
1634567400000|2021-10-18 14:30:00|118876|118676|118750.9|118650.9|118877|118722.2|118750.9|118610.2|54
1634567700000|2021-10-18 14:35:00|118751.4|118651.4|118765|118565|118765|118651.4|118704.9|118560.8|84
1634568000000|2021-10-18 14:40:00|118766|118566|118742|118642|118783.5|118642.4|118730|118566|30
1634568300000|2021-10-18 14:45:00|118741|118641|118716.3|118616.3|118741|118641|118713.5|118613.5|47
1634568600000|2021-10-18 14:50:00|118716|118616|118721|118621|118763|118622.1|118713.7|118562.5|22
1634568900000|2021-10-18 14:55:00|118720.5|118620.5|118655|118555|118720.5|118620.5|118632.5|118532.5|109
1634569200000|2021-10-18 15:00:00|118656|118556|118697.5|118597.5|118711|118603.5|118654|118500.5|83
1634569500000|2021-10-18 15:05:00|118696.5|118596.5|118745.5|118545.5|118772|118626.5|118679|118545.5|85
1634569800000|2021-10-18 15:10:00|118746.5|118546.5|118746.5|118546.5|118758.5|118610.5|118675|118544.5|70
1634570100000|2021-10-18 15:15:00|118756|118556|118743.9|118543.9|118760|118560|118736.5|118536.5|17
1634570400000|2021-10-18 15:20:00|118742.5|118542.5|118702.5|118502.5|118742.5|118582.9|118664.8|118502.5|31
1634570700000|2021-10-18 15:25:00|118703|118503|118642.2|118542.2|118705|118574.5|118639.7|118491.4|45
1634571000000|2021-10-18 15:30:00|118640|118540|118623.5|118523.5|118642|118542|118610|118510|38
1634571300000|2021-10-18 15:35:00|118623|118523|118675|118475|118678.3|118523|118623|118473.5|15
1634571600000|2021-10-18 15:40:00|118675.8|118475.8|118672.8|118472.8|118687.3|118487.3|118672.3|118472.3|16
1634571900000|2021-10-18 15:45:00|118672.5|118472.5|118674.5|118474.5|118674.5|118474.5|118670|118470|10
1634572200000|2021-10-18 15:50:00|118672.3|118472.3|118668.5|118468.5|118672.3|118472.3|118668.5|118468.5|3
1634572500000|2021-10-18 15:55:00|118668.4|118468.4|118669.4|118469.4|118670.8|118470.8|118668.4|118468.4|4
1634572800000|2021-10-18 16:00:00|118668.4|118468.4|118611.1|118511.1|118668.4|118515.4|118611.1|118468.4|11
1634573100000|2021-10-18 16:05:00|118610.6|118510.6|118624.5|118524.5|118625|118525|118610.1|118510.1|18
1634573400000|2021-10-18 16:10:00|118625|118525|118622.2|118522.2|118625|118525|118622.2|118522.2|9
1634573700000|2021-10-18 16:15:00|118621.7|118521.7|118620.5|118520.5|118621.7|118521.7|118620.5|118520.5|2
1634574000000|2021-10-18 16:20:00|118620|118520|118623|118523|118623.5|118523.5|118619.4|118519.4|15
1634574300000|2021-10-18 16:25:00|118623.5|118523.5|118620.8|118520.8|118623.5|118523.5|118619.5|118519.5|5
1634574600000|2021-10-18 16:30:00|118620.9|118520.9|118621.5|118521.5|118621.5|118521.5|118620.9|118520.9|2
1634574900000|2021-10-18 16:35:00|118671.6|118471.6|118663.3|118463.3|118671.6|118471.6|118662.3|118462.3|5
1634575200000|2021-10-18 16:40:00|118663.8|118463.8|118619|118519|118663.8|118519.5|118613.5|118463.8|9
1634575500000|2021-10-18 16:45:00|118618.5|118518.5|118638|118538|118639|118539|118618|118518|15
1634575800000|2021-10-18 16:50:00|118638.5|118538.5|118639.5|118539.5|118639.5|118539.5|118638.5|118538.5|3
1634576100000|2021-10-18 16:55:00|118640|118540|118641|118541|118654|118554|118631|118531|18
1634576400000|2021-10-18 17:00:00|118637|118537|118637|118537|118637|118537|118637|118537|1
1634577300000|2021-10-18 17:15:00|118636.5|118536.5|118616.5|118516.5|118637|118537|118615|118515|12
1634577600000|2021-10-18 17:20:00|118617|118517|118616.5|118516.5|118617.5|118517.5|118616.5|118516.5|6
1634577900000|2021-10-18 17:25:00|118615|118515|118631|118531|118631|118531|118615|118515|5
1634578200000|2021-10-18 17:30:00|118631.5|118531.5|118640.5|118540.5|118642|118542|118631|118531|9
1634578500000|2021-10-18 17:35:00|118641.5|118541.5|118641|118541|118641.5|118541.5|118640.5|118540.5|6
1634578800000|2021-10-18 17:40:00|118641.5|118541.5|118641|118541|118641.5|118541.5|118641|118541|2
1634579100000|2021-10-18 17:45:00|118641.5|118541.5|118641|118541|118641.5|118541.5|118640|118540|7
1634579400000|2021-10-18 17:50:00|118641.5|118541.5|118641|118541|118641.5|118541.5|118641|118541|2
1634579700000|2021-10-18 17:55:00|118641.5|118541.5|118640.5|118540.5|118641.5|118541.5|118640.5|118540.5|12
1634580000000|2021-10-18 18:00:00|118641.4|118541.4|118640.5|118540.5|118641.4|118541.4|118640.5|118540.5|6
1634580300000|2021-10-18 18:05:00|118641|118541|118640.5|118540.5|118641|118541|118640.5|118540.5|4
1634580600000|2021-10-18 18:10:00|118641|118541|118646|118546|118650.5|118550.5|118640.5|118540.5|15
1634580900000|2021-10-18 18:15:00|118696.5|118496.5|118695.5|118495.5|118696.5|118496.5|118695.5|118495.5|3
1634581200000|2021-10-18 18:20:00|118695|118495|118695|118495|118695|118495|118694.5|118494.5|3
1634581500000|2021-10-18 18:25:00|118695.5|118495.5|118695.5|118495.5|118696.5|118496.5|118695.5|118495.5|8
1634581800000|2021-10-18 18:30:00|118696|118496|118640.5|118540.5|118696|118541.5|118640|118490.5|18
1634582100000|2021-10-18 18:35:00|118640|118540|118640.5|118540.5|118641|118541|118640|118540|3
1634582400000|2021-10-18 18:40:00|118641.5|118541.5|118640|118540|118649.5|118549.5|118640|118540|11
1634582700000|2021-10-18 18:45:00|118640.5|118540.5|118650|118550|118650|118550|118640|118540|4
1634583000000|2021-10-18 18:50:00|118651|118551|118650.5|118550.5|118651.5|118551.5|118650.5|118550.5|8
1634583300000|2021-10-18 18:55:00|118651.5|118551.5|118650.5|118550.5|118651.5|118551.5|118650.5|118550.5|7
1634583600000|2021-10-18 19:00:00|118651.5|118551.5|118650.5|118550.5|118651.5|118551.5|118650.5|118550.5|4
1634583900000|2021-10-18 19:05:00|118652|118552|118650.5|118550.5|118652|118552|118650.5|118550.5|2
1634584200000|2021-10-18 19:10:00|118651.5|118551.5|118650|118550|118651.5|118551.5|118650|118550|5
1634584500000|2021-10-18 19:15:00|118650.5|118550.5|118650.5|118550.5|118650.5|118550.5|118650|118550|3
1634585100000|2021-10-18 19:25:00|118650|118550|118645|118545|118650|118550|118645|118545|11
1634585700000|2021-10-18 19:35:00|118645.5|118545.5|118761|118561|118761.5|118611|118645.5|118506.8|25
1634586000000|2021-10-18 19:40:00|118761.5|118561.5|118740|118540|118761.5|118561.5|118740|118540|9
1634586300000|2021-10-18 19:45:00|118740.5|118540.5|118705|118605|118755|118605|118705|118540.5|5
1634586600000|2021-10-18 19:50:00|118700|118600|118695|118595|118700|118600|118695|118595|2
1634586900000|2021-10-18 19:55:00|118700|118600|118700|118600|118700|118600|118700|118600|1
1634601600000|2021-10-19 00:00:00|118818.4|118483.4|118646.5|118446.5|118847.1|118528|118646.5|118446.5|228
1634601900000|2021-10-19 00:05:00|118652|118452|118630|118530|118711.6|118538.3|118624.5|118439.5|107
1634602200000|2021-10-19 00:10:00|118626|118526|118537.4|118437.4|118630|118530|118515|118415|248
1634602500000|2021-10-19 00:15:00|118537.9|118437.9|118536|118436|118552.4|118452.4|118507.7|118407.7|292
1634602800000|2021-10-19 00:20:00|118536.4|118436.4|118519.5|118419.5|118562.4|118462.4|118510.1|118410.1|267
1634603100000|2021-10-19 00:25:00|118515|118415|118450|118350|118524.9|118424.9|118441.1|118341.1|251
1634603400000|2021-10-19 00:30:00|118452.5|118352.5|118475.9|118375.9|118483.5|118383.5|118425|118325|274
1634603700000|2021-10-19 00:35:00|118477.9|118377.9|118547.5|118447.5|118547.8|118447.8|118477.9|118377.9|263
1634604000000|2021-10-19 00:40:00|118548|118448|118495|118395|118548|118448|118488.1|118388.1|266
1634604300000|2021-10-19 00:45:00|118496.4|118396.4|118495|118395|118538.6|118438.6|118484.5|118384.5|227
1634604600000|2021-10-19 00:50:00|118494.5|118394.5|118531.9|118431.9|118545|118445|118494.5|118394.5|260
1634604900000|2021-10-19 00:55:00|118532.4|118432.4|118511.1|118411.1|118555.4|118455.4|118509.9|118409.9|249
1634605200000|2021-10-19 01:00:00|118509.1|118409.1|118555.5|118455.5|118556|118456|118494.3|118394.3|260
1634605500000|2021-10-19 01:05:00|118554.4|118454.4|118518.6|118418.6|118557.5|118457.5|118499.6|118399.6|296
1634605800000|2021-10-19 01:10:00|118518.1|118418.1|118475.9|118375.9|118519.6|118419.6|118454.1|118354.1|216
1634606100000|2021-10-19 01:15:00|118475.5|118375.5|118519.9|118419.9|118529.4|118429.4|118468.5|118368.5|259
1634606400000|2021-10-19 01:20:00|118520|118420|118533.5|118433.5|118554.5|118454.5|118510.4|118410.4|291
1634606700000|2021-10-19 01:25:00|118531|118431|118525|118425|118545|118445|118500.9|118400.9|166
1634607000000|2021-10-19 01:30:00|118525.5|118425.5|118503.1|118403.1|118545|118445|118483.5|118383.5|289
1634607300000|2021-10-19 01:35:00|118505.4|118405.4|118456|118356|118510|118410|118452.6|118352.6|252
1634607600000|2021-10-19 01:40:00|118455.5|118355.5|118404.7|118304.7|118455.5|118355.5|118374.7|118274.7|377
1634607900000|2021-10-19 01:45:00|118401.4|118301.4|118368.8|118268.8|118404.7|118304.7|118351.5|118251.5|356
1634608200000|2021-10-19 01:50:00|118368|118268|118316.5|118216.5|118378|118278|118305|118205|290
1634608500000|2021-10-19 01:55:00|118319|118219|118355.1|118255.1|118364.1|118264.1|118310|118210|224
1634608800000|2021-10-19 02:00:00|118355.6|118255.6|118350.6|118250.6|118385|118285|118342.9|118242.9|396
1634609100000|2021-10-19 02:05:00|118350.1|118250.1|118376.1|118276.1|118378.9|118278.9|118327.9|118227.9|251
1634609400000|2021-10-19 02:10:00|118375.9|118275.9|118381.5|118281.5|118405|118305|118361.3|118261.3|211
1634609700000|2021-10-19 02:15:00|118380.8|118280.8|118373.3|118273.3|118384.1|118284.1|118365.5|118265.5|196
1634610000000|2021-10-19 02:20:00|118372|118272|118421.3|118321.3|118429.8|118329.8|118371.9|118271.9|202
1634610300000|2021-10-19 02:25:00|118423|118323|118404.9|118304.9|118427.9|118327.9|118395.9|118295.9|186
1634610600000|2021-10-19 02:30:00|118405|118305|118351.1|118251.1|118405|118305|118334.6|118234.6|230
1634610900000|2021-10-19 02:35:00|118352.1|118252.1|118339.1|118239.1|118352.4|118252.4|118332.1|118232.1|163
1634611200000|2021-10-19 02:40:00|118340.1|118240.1|118349.6|118249.6|118350.4|118250.4|118333.5|118233.5|169
1634611500000|2021-10-19 02:45:00|118357.4|118257.4|118310.6|118210.6|118357.4|118257.4|118309.5|118209.5|169
1634611800000|2021-10-19 02:50:00|118311|118211|118287.6|118187.6|118322.6|118222.6|118280.1|118180.1|200
1634612100000|2021-10-19 02:55:00|118288.5|118188.5|118259|118159|118289.6|118189.6|118235|118135|328
1634612400000|2021-10-19 03:00:00|118258|118158|118201|118101|118280|118180|118190.5|118090.5|275
1634612700000|2021-10-19 03:05:00|118200.5|118100.5|118292.1|118192.1|118305|118205|118200.5|118100.5|280
1634613000000|2021-10-19 03:10:00|118290.9|118190.9|118260.5|118160.5|118293.1|118193.1|118254.6|118154.6|257
1634613300000|2021-10-19 03:15:00|118256|118156|118234.1|118134.1|118286.5|118186.5|118224.6|118124.6|136
1634613600000|2021-10-19 03:20:00|118233.1|118133.1|118250.9|118150.9|118260.1|118160.1|118228|118128|146
1634613900000|2021-10-19 03:25:00|118245|118145|118266.5|118166.5|118268.9|118168.9|118229.6|118129.6|131
1634614200000|2021-10-19 03:30:00|118266.6|118166.6|118256.5|118156.5|118268.6|118168.6|118215|118115|146
1634614500000|2021-10-19 03:35:00|118256|118156|118197.6|118097.6|118256|118156|118174.9|118074.9|224
1634614800000|2021-10-19 03:40:00|118202.1|118102.1|118224.4|118124.4|118235|118135|118193.1|118093.1|150
1634615100000|2021-10-19 03:45:00|118225.9|118125.9|118243|118143|118244.4|118144.4|118213.4|118113.4|164
1634615400000|2021-10-19 03:50:00|118242|118142|118234.6|118134.6|118250.6|118150.6|118214.1|118114.1|75
1634615700000|2021-10-19 03:55:00|118235.1|118135.1|118241.9|118141.9|118242|118142|118210.6|118110.6|131
1634616000000|2021-10-19 04:00:00|118244|118144|118225.6|118125.6|118252|118152|118223.1|118123.1|158
1634616300000|2021-10-19 04:05:00|118225.4|118125.4|118225|118125|118233.6|118133.6|118202.1|118102.1|82
1634616600000|2021-10-19 04:10:00|118227.4|118127.4|118207.4|118107.4|118247.5|118147.5|118198.9|118098.9|100
1634616900000|2021-10-19 04:15:00|118205|118105|118194|118094|118217|118117|118173.4|118073.4|204
1634617200000|2021-10-19 04:20:00|118196.1|118096.1|118182.1|118082.1|118222.9|118122.9|118177.4|118077.4|192
1634617500000|2021-10-19 04:25:00|118182.6|118082.6|118177|118077|118198.5|118098.5|118177|118077|119
1634617800000|2021-10-19 04:30:00|118177.1|118077.1|118172.1|118072.1|118192.4|118092.4|118170.5|118070.5|94
1634618100000|2021-10-19 04:35:00|118172.4|118072.4|118192.1|118092.1|118196.4|118096.4|118170.6|118070.6|58
1634618400000|2021-10-19 04:40:00|118192.4|118092.4|118225.8|118125.8|118228.8|118128.8|118192.4|118092.4|122
1634618700000|2021-10-19 04:45:00|118226.5|118126.5|118239.1|118139.1|118239.3|118139.3|118221.5|118121.5|63
1634619000000|2021-10-19 04:50:00|118237.9|118137.9|118228.3|118128.3|118250.4|118150.4|118225|118125|54
1634619300000|2021-10-19 04:55:00|118227.8|118127.8|118212.3|118112.3|118243.4|118143.4|118186.4|118086.4|159
1634619600000|2021-10-19 05:00:00|118214.4|118114.4|118213.9|118113.9|118243.9|118143.9|118212.6|118112.6|200
1634619900000|2021-10-19 05:05:00|118213.4|118113.4|118200|118100|118220.9|118120.9|118182|118082|122
1634620200000|2021-10-19 05:10:00|118200.5|118100.5|118206.4|118106.4|118210.5|118110.5|118180.9|118080.9|147
1634620500000|2021-10-19 05:15:00|118205.4|118105.4|118195|118095|118205.4|118105.4|118161.4|118061.4|235
1634620800000|2021-10-19 05:20:00|118196.9|118096.9|118221.6|118121.6|118235|118135|118196.9|118096.9|204
1634621100000|2021-10-19 05:25:00|118222|118122|118234.1|118134.1|118273|118173|118222|118122|153
1634621400000|2021-10-19 05:30:00|118234.6|118134.6|118217.1|118117.1|118258.4|118158.4|118213.5|118113.5|156
1634621700000|2021-10-19 05:35:00|118219.5|118119.5|118215.6|118115.6|118269.5|118169.5|118214.6|118114.6|239
1634622000000|2021-10-19 05:40:00|118215.1|118115.1|118196.9|118096.9|118234.6|118134.6|118186.4|118086.4|249
1634622300000|2021-10-19 05:45:00|118196|118096|118176.4|118076.4|118211|118111|118156.1|118056.1|251
1634622600000|2021-10-19 05:50:00|118177.8|118077.8|118144.9|118044.9|118196.4|118096.4|118144.9|118044.9|215
1634622900000|2021-10-19 05:55:00|118143.9|118043.9|118105|118005|118143.9|118043.9|118072.9|117972.9|334
1634623200000|2021-10-19 06:00:00|118107.5|118007.5|118068.1|117968.1|118135|118035|118063|117963|264
1634623500000|2021-10-19 06:05:00|118067.5|117967.5|118050.9|117950.9|118106|118006|118022.6|117922.6|398
1634623800000|2021-10-19 06:10:00|118043.9|117943.9|118083.4|117983.4|118095|117995|118030|117930|306
1634624100000|2021-10-19 06:15:00|118083.9|117983.9|118095|117995|118105|118005|118070.3|117970.3|232
1634624400000|2021-10-19 06:20:00|118092.5|117992.5|118115|118015|118122.5|118022.5|118075|117975|235
1634624700000|2021-10-19 06:25:00|118115.4|118015.4|118000.5|117900.5|118120|118020|118000.5|117900.5|253
1634625000000|2021-10-19 06:30:00|118001.4|117901.4|118021.4|117921.4|118036.5|117936.5|117978.2|117878.2|187
1634625300000|2021-10-19 06:35:00|118023.3|117923.3|118120.1|117920.1|118214.9|118014.9|118023.3|117897|126
1634625600000|2021-10-19 06:40:00|118115|117915|118120.5|117920.5|118131.1|117931.1|118115|117915|113
1634625900000|2021-10-19 06:45:00|118118.5|117918.5|118125.5|117925.5|118127|117985.1|118081.7|117909|113
1634626200000|2021-10-19 06:50:00|118124.5|117924.5|118086|117986|118126.5|117992.4|118053.7|117905.1|89
1634626500000|2021-10-19 06:55:00|118085.5|117985.5|118089.1|117989.1|118108|118008|118071.2|117971.2|37
1634626800000|2021-10-19 07:00:00|118088|117988|118081.5|117881.5|118091.5|117988.6|118016|117846.7|106
1634627100000|2021-10-19 07:05:00|118080.5|117880.5|117990|117890|118084.9|117928.5|117990|117845.5|134
1634627400000|2021-10-19 07:10:00|117992.6|117892.6|117955|117855|117995|117895|117937.6|117837.6|40
1634627700000|2021-10-19 07:15:00|117958.5|117858.5|118035.1|117835.1|118050|117903.5|117948.8|117827.5|161
1634628000000|2021-10-19 07:20:00|118034.1|117834.1|117912.1|117812.1|118036.1|117864.7|117908.1|117808.1|101
1634628300000|2021-10-19 07:25:00|117911.6|117811.6|117856.6|117756.6|117961.6|117812.1|117832.6|117713.7|152
1634628600000|2021-10-19 07:30:00|117858.6|117758.6|118022.1|117822.1|118027.6|117866.1|117847.4|117716|216
1634628900000|2021-10-19 07:35:00|118018.9|117818.9|118033.6|117833.6|118069.6|117869.6|117946.5|117789.1|131
1634629200000|2021-10-19 07:40:00|118035.5|117835.5|118042.4|117842.4|118045.1|117845.1|118024.6|117824.6|95
1634629500000|2021-10-19 07:45:00|118042.1|117842.1|117985.1|117785.1|118044.2|117875|117917|117768.1|86
1634629800000|2021-10-19 07:50:00|117985.6|117785.6|117982.5|117782.5|117999|117844.4|117936.7|117780.4|63
1634630100000|2021-10-19 07:55:00|117981.4|117781.4|118021.6|117821.6|118024.1|117871.4|117904.5|117769.5|140
1634630400000|2021-10-19 08:00:00|117974.5|117874.5|118033.5|117833.5|118122.2|117922.2|117974.5|117795.1|132
1634630700000|2021-10-19 08:05:00|118034|117834|118055.5|117855.5|118067.1|117914.9|117983.9|117831.5|100
1634631000000|2021-10-19 08:10:00|118056.5|117856.5|117974.9|117874.9|118063|117901|117970.1|117852|86
1634631300000|2021-10-19 08:15:00|117973.9|117873.9|117995.1|117795.1|118005|117877.2|117949.5|117795.1|31
1634631600000|2021-10-19 08:20:00|117996.7|117796.7|118020.5|117820.5|118020.5|117870|117948.2|117795.1|22
1634631900000|2021-10-19 08:25:00|118021.5|117821.5|117995|117895|118086|117904.9|117985.9|117821.5|32
1634632200000|2021-10-19 08:30:00|117992.5|117892.5|118016.5|117816.5|118016.5|117898.8|117964.5|117806.9|47
1634632500000|2021-10-19 08:35:00|118020.1|117820.1|118032|117832|118035.1|117835.1|118020.1|117820.1|12
1634632800000|2021-10-19 08:40:00|118031.5|117831.5|117912.5|117812.5|118035.1|117850|117912.5|117801.2|74
1634633100000|2021-10-19 08:45:00|117913|117813|117896.4|117796.4|117915|117815|117874.4|117774.4|63
1634633400000|2021-10-19 08:50:00|117895.9|117795.9|117900.5|117700.5|117903.5|117795.9|117834.4|117675|94
1634633700000|2021-10-19 08:55:00|117901.1|117701.1|117914.5|117714.5|117926.5|117777|117858.8|117700.5|122
1634634000000|2021-10-19 09:00:00|117916|117716|117913.7|117713.7|117935.8|117735.8|117899.2|117699.2|45
1634634300000|2021-10-19 09:05:00|117911.3|117711.3|117906.5|117706.5|117918.4|117763.2|117835.2|117679.8|92
1634634600000|2021-10-19 09:10:00|117906.7|117706.7|117865.5|117765.5|117925.7|117778.2|117858|117702.5|36
1634634900000|2021-10-19 09:15:00|117866|117766|117870.2|117770.2|117917.2|117770.7|117865.5|117717.2|9
1634635200000|2021-10-19 09:20:00|117870.7|117770.7|117971.5|117771.5|117971.5|117793.9|117870.7|117739|37
1634635500000|2021-10-19 09:25:00|117971|117771|118012.7|117912.7|118057.5|117926.7|117930|117769.5|119
1634635800000|2021-10-19 09:30:00|118015.5|117915.5|117965.8|117765.8|118133.3|117958|117953.5|117753.5|154
1634636100000|2021-10-19 09:35:00|117966.3|117766.3|117972.4|117772.4|117972.9|117845.9|117919.5|117763.5|64
1634636400000|2021-10-19 09:40:00|117971.5|117771.5|117967.7|117767.7|117971.5|117771.5|117966.9|117766.9|7
1634636700000|2021-10-19 09:45:00|117966.9|117766.9|117975.7|117775.7|118001.9|117834.8|117927.1|117766.9|28
1634637000000|2021-10-19 09:50:00|117976.2|117776.2|117947.5|117747.5|117976.2|117808.1|117904.6|117745.4|19
1634637300000|2021-10-19 09:55:00|117904.7|117804.7|117889.4|117789.4|117972.5|117823|117888.6|117763.5|47
1634637600000|2021-10-19 10:00:00|117887|117787|117854.5|117754.5|117887|117787|117854.5|117754.5|28
1634637900000|2021-10-19 10:05:00|117854|117754|117908.5|117708.5|117914|117766|117852.9|117708.5|27
1634638200000|2021-10-19 10:10:00|117906.7|117706.7|117922.5|117722.5|117922.5|117772|117847|117700|35
1634638500000|2021-10-19 10:15:00|117917.5|117717.5|117858|117758|117917.5|117761|117856.5|117711.5|11
1634638800000|2021-10-19 10:20:00|117858.5|117758.5|117860.5|117760.5|117861.5|117761.5|117854|117754|8
1634639100000|2021-10-19 10:25:00|117861.5|117761.5|117860.5|117760.5|117872.5|117772.5|117860.5|117760.5|16
1634639400000|2021-10-19 10:30:00|117861|117761|117865|117765|117866|117766|117860.5|117760.5|20
1634639700000|2021-10-19 10:35:00|117865.5|117765.5|117931.2|117731.2|117984|117788.5|117860.9|117731.2|72
1634640000000|2021-10-19 10:40:00|117931.7|117731.7|117951.2|117751.2|117981|117811.6|117911.6|117731.7|39
1634640300000|2021-10-19 10:45:00|117948.8|117748.8|117963.5|117763.5|117968|117804.8|117899|117736.2|34
1634640600000|2021-10-19 10:50:00|117961|117761|117852.5|117752.5|117961|117792.2|117852.5|117717.5|42
1634640900000|2021-10-19 10:55:00|117852|117752|117907|117707|117914.5|117752.5|117851.5|117690|48
1634641200000|2021-10-19 11:00:00|117907.5|117707.5|117915.9|117715.9|117973|117806.2|117824.5|117683.5|87
1634641500000|2021-10-19 11:05:00|117915.4|117715.4|118000.5|117800.5|118000.5|117813|117896.9|117715.4|58
1634641800000|2021-10-19 11:10:00|118001.5|117801.5|118014.5|117814.5|118018.8|117870.8|117963.9|117801.5|33
1634642100000|2021-10-19 11:15:00|118014|117814|118016|117816|118027|117827|118010|117810|18
1634642400000|2021-10-19 11:20:00|118015|117815|117963.2|117863.2|118015|117863.2|117923|117772|71
1634642700000|2021-10-19 11:25:00|117963.7|117863.7|117993.6|117893.6|117994.7|117894.7|117963.7|117863.7|36
1634643000000|2021-10-19 11:30:00|117992.1|117892.1|118064.9|117864.9|118104|117914.7|117991.7|117864.9|78
1634643300000|2021-10-19 11:35:00|118069.2|117869.2|118085.7|117885.7|118085.7|117920|118020|117865.7|30
1634643600000|2021-10-19 11:40:00|118086.2|117886.2|118040.2|117940.2|118087.2|117947.7|118020.2|117886.2|67
1634643900000|2021-10-19 11:45:00|118039.7|117939.7|118067.9|117867.9|118075.7|117939.7|118009.7|117860.5|63
1634644200000|2021-10-19 11:50:00|118067.4|117867.4|118020.5|117820.5|118071|117871|118016.3|117816.3|62
1634644500000|2021-10-19 11:55:00|118020|117820|118021.8|117821.8|118041.5|117841.5|118012.5|117812.5|155
1634644800000|2021-10-19 12:00:00|118021.5|117821.5|117996.5|117796.5|118033|117833|117978.5|117778.5|106
1634645100000|2021-10-19 12:05:00|117996|117796|118021.8|117821.8|118024|117824|117996|117796|69
1634645400000|2021-10-19 12:10:00|118023|117823|117993.2|117793.2|118023.3|117823.3|117993.2|117793.2|53
1634645700000|2021-10-19 12:15:00|117992.7|117792.7|117991|117791|118000|117800|117989|117789|19
1634646000000|2021-10-19 12:20:00|117999.5|117799.5|117997.5|117797.5|117999.5|117799.5|117991|117791|9
1634646300000|2021-10-19 12:25:00|118002.5|117802.5|117985.5|117885.5|118017.5|117906.2|117962.5|117802.5|31
1634646600000|2021-10-19 12:30:00|117986.5|117886.5|118000|117900|118005|117905|117967.5|117867.5|43
1634646900000|2021-10-19 12:35:00|118000.5|117900.5|118017.2|117917.2|118051.5|117923.5|117988.5|117851.5|105
1634647200000|2021-10-19 12:40:00|118017.7|117917.7|118013.5|117913.5|118019.2|117919.2|118010.9|117910.9|24
1634647500000|2021-10-19 12:45:00|118013|117913|117988|117888|118013|117913|117988|117888|31
1634647800000|2021-10-19 12:50:00|117987.5|117887.5|118041|117941|118052.5|117952.5|117987.5|117887.5|90
1634648100000|2021-10-19 12:55:00|118040.5|117940.5|118039|117939|118041|117941|118035.5|117935.5|10
1634648400000|2021-10-19 13:00:00|118037.5|117937.5|118038.5|117938.5|118039.5|117939.5|118037.5|117937.5|10
1634648700000|2021-10-19 13:05:00|118039.5|117939.5|118022.5|117922.5|118039.5|117939.5|118022|117922|23
1634649300000|2021-10-19 13:15:00|118035|117935|118147.5|117947.5|118147.5|117997|118022.1|117922.1|35
1634649600000|2021-10-19 13:20:00|118148|117948|118050|117950|118150|117977.7|118049.5|117920.1|34
1634649900000|2021-10-19 13:25:00|118050.5|117950.5|118012.5|117912.5|118075.5|117975.5|118012.4|117912.4|71
1634650200000|2021-10-19 13:30:00|118013|117913|117965|117865|118017.5|117917.5|117965|117865|70
1634650500000|2021-10-19 13:35:00|117966|117866|117953.8|117853.8|117977.3|117877.3|117953|117853|44
1634650800000|2021-10-19 13:40:00|117954|117854|117918.5|117818.5|117955|117855|117911.5|117811.5|42
1634651100000|2021-10-19 13:45:00|117916|117816|117900.5|117800.5|117919|117819|117896.5|117796.5|46
1634651400000|2021-10-19 13:50:00|117900|117800|117955.5|117755.5|117956|117806|117900|117750|33
1634651700000|2021-10-19 13:55:00|117956|117756|117899|117799|117956|117805.5|117895|117745|25
1634652000000|2021-10-19 14:00:00|117894.5|117794.5|117858.5|117758.5|117894.5|117794.5|117858.5|117758.5|37
1634652300000|2021-10-19 14:05:00|117858|117758|117863.8|117763.8|117869.5|117769.5|117858|117758|21
1634652600000|2021-10-19 14:10:00|117864.3|117764.3|117805.5|117705.5|117866|117766|117805.5|117705.5|56
1634652900000|2021-10-19 14:15:00|117806|117706|117821|117721|117821|117721|117790.5|117690.5|55
1634653200000|2021-10-19 14:20:00|117821.5|117721.5|117786.5|117686.5|117856.3|117756.3|117786.5|117686.5|74
1634653500000|2021-10-19 14:25:00|117786|117686|117802|117702|117812|117712|117781.5|117681.5|57
1634653800000|2021-10-19 14:30:00|117796|117696|117832.2|117732.2|117840|117740|117794.5|117694.5|58
1634654100000|2021-10-19 14:35:00|117832.5|117732.5|117870|117770|117884|117784|117832.5|117732.5|60
1634654400000|2021-10-19 14:40:00|117870.5|117770.5|117875|117775|117891|117791|117870.5|117770.5|33
1634654700000|2021-10-19 14:45:00|117873.5|117773.5|117878.5|117778.5|117919.6|117819.6|117872|117772|50
1634655000000|2021-10-19 14:50:00|117879|117779|117786|117686|117879|117779|117785.5|117657.6|53
1634655300000|2021-10-19 14:55:00|117777|117677|117811.5|117611.5|117822|117677|117738.3|117611.5|92
1634655600000|2021-10-19 15:00:00|117813|117613|117829.5|117629.5|117829.5|117683|117745.5|117609.5|63
1634655900000|2021-10-19 15:05:00|117829|117629|117834.4|117634.4|117834.4|117634.4|117829|117629|15
1634656200000|2021-10-19 15:10:00|117833.7|117633.7|117813|117713|117878|117723.5|117798.5|117633.7|43
1634656500000|2021-10-19 15:15:00|117813.5|117713.5|117775|117675|117840.4|117740.4|117774.5|117674.5|48
1634656800000|2021-10-19 15:20:00|117774.5|117674.5|117764|117564|117776|117674.5|117706.5|117558|85
1634657100000|2021-10-19 15:25:00|117764.5|117564.5|117681.3|117581.3|117789|117644.5|117680|117564.5|75
1634657400000|2021-10-19 15:30:00|117679.3|117579.3|117673.1|117573.1|117745.5|117589.5|117645.5|117500.5|130
1634657700000|2021-10-19 15:35:00|117672.6|117572.6|117720.9|117520.9|117736|117572.7|117650|117487.5|79
1634658000000|2021-10-19 15:40:00|117720.5|117520.5|117675|117575|117720.5|117576|117675|117520|9
1634658300000|2021-10-19 15:45:00|117675.2|117575.2|117748.5|117548.5|117789|117613.5|117652|117528.1|109
1634658600000|2021-10-19 15:50:00|117748|117548|117728.5|117528.5|117758.4|117558.4|117728|117528|70
1634658900000|2021-10-19 15:55:00|117728|117528|117739.8|117539.8|117743.5|117543.5|117728|117528|39
1634659200000|2021-10-19 16:00:00|117739.3|117539.3|117737.5|117537.5|117739.3|117539.3|117736.5|117536.5|10
1634659500000|2021-10-19 16:05:00|117738|117538|117646.2|117546.2|117738|117574.7|117646.2|117536|17
1634659800000|2021-10-19 16:10:00|117646.7|117546.7|117655.7|117555.7|117733|117570|117646.4|117519.6|73
1634660100000|2021-10-19 16:15:00|117657.7|117557.7|117758|117558|117793.5|117641|117657.7|117520|86
1634660400000|2021-10-19 16:20:00|117757.5|117557.5|117694|117594|117758|117595.8|117692.5|117551.6|26
1634660700000|2021-10-19 16:25:00|117693.5|117593.5|117681|117581|117693.5|117593.5|117681|117581|48
1634661000000|2021-10-19 16:30:00|117681.5|117581.5|117729|117529|117730|117581.5|117679|117529|14
1634661300000|2021-10-19 16:35:00|117727|117527|117681|117581|117738.3|117587.7|117680.7|117517.5|25
1634661600000|2021-10-19 16:40:00|117680.5|117580.5|117712|117512|117714|117585|117657|117512|35
1634661900000|2021-10-19 16:45:00|117712.5|117512.5|117712.5|117512.5|117713|117513|117712.5|117512.5|5
1634662200000|2021-10-19 16:50:00|117715|117515|117672.5|117472.5|117715|117540|117621.3|117472.5|23
1634662500000|2021-10-19 16:55:00|117672|117472|117677|117477|117695.5|117539.5|117618.3|117471.8|33
1634662800000|2021-10-19 17:00:00|117677.5|117477.5|117667.6|117467.6|117677.5|117509.8|117609.8|117464|21
1634663100000|2021-10-19 17:05:00|117668.1|117468.1|117667.6|117467.6|117668.1|117468.1|117667.6|117467.6|2
1634663400000|2021-10-19 17:10:00|117667.1|117467.1|117655|117455|117667.6|117467.6|117655|117455|11
1634663700000|2021-10-19 17:15:00|117605|117505|117565|117465|117605|117505|117563.5|117463.5|34
1634664000000|2021-10-19 17:20:00|117556|117456|117614.8|117414.8|117635|117485|117555.5|117414.3|35
1634664300000|2021-10-19 17:25:00|117615.3|117415.3|117616.5|117416.5|117616.5|117416.5|117615.3|117415.3|9
1634664600000|2021-10-19 17:30:00|117616|117416|117620|117420|117620.1|117420.1|117615|117415|17
1634664900000|2021-10-19 17:35:00|117619.5|117419.5|117573|117473|117620|117478.5|117570|117419.5|22
1634665200000|2021-10-19 17:40:00|117572.5|117472.5|117722.8|117522.8|117740|117571.5|117571.1|117471.1|116
1634665500000|2021-10-19 17:45:00|117729.5|117529.5|117687.3|117487.3|117729.5|117551.5|117641.9|117480|90
1634665800000|2021-10-19 17:50:00|117687.8|117487.8|117639|117539|117690|117540|117636|117487.8|19
1634666100000|2021-10-19 17:55:00|117640|117540|117640|117540|117640|117540|117631.5|117531.5|21
1634666400000|2021-10-19 18:00:00|117640.5|117540.5|117723.5|117523.5|117728|117563|117640|117523.5|20
1634666700000|2021-10-19 18:05:00|117723|117523|117761.5|117561.5|117769|117569|117720|117520|43
1634667000000|2021-10-19 18:10:00|117762|117562|117761|117561|117762|117562|117761|117561|7
1634667300000|2021-10-19 18:15:00|117758.5|117558.5|117735|117535|117758.5|117615|117690|117528|50
1634667600000|2021-10-19 18:20:00|117734.5|117534.5|117735.8|117535.8|117735.8|117535.8|117731|117531|17
1634667900000|2021-10-19 18:25:00|117733|117533|117713.5|117513.5|117737.3|117537.3|117705.8|117505.8|68
1634668200000|2021-10-19 18:30:00|117714|117514|117676.3|117576.3|117732|117582.8|117676.3|117513.5|46
1634668500000|2021-10-19 18:35:00|117677.3|117577.3|117678.5|117578.5|117686.5|117586.5|117668|117568|51
1634668800000|2021-10-19 18:40:00|117680|117580|117676|117576|117680.5|117580.5|117676|117576|21
1634669100000|2021-10-19 18:45:00|117675.5|117575.5|117675|117575|117675.5|117575.5|117675|117575|2
1634669400000|2021-10-19 18:50:00|117674.5|117574.5|117674.5|117574.5|117674.5|117574.5|117674.5|117574.5|1
1634669700000|2021-10-19 18:55:00|117674|117574|117700|117600|117724.8|117624.8|117674|117574|30
1634670000000|2021-10-19 19:00:00|117698|117598|117695|117595|117699.5|117599.5|117664.5|117564.5|36
1634670300000|2021-10-19 19:05:00|117696|117596|117690.5|117590.5|117699.5|117599.5|117689.5|117589.5|21
1634670600000|2021-10-19 19:10:00|117691|117591|117697.5|117597.5|117703.5|117603.5|117690|117590|31
1634670900000|2021-10-19 19:15:00|117698|117598|117706.5|117606.5|117707|117607|117695.5|117595.5|26
1634671200000|2021-10-19 19:20:00|117707|117607|117703.5|117603.5|117707.5|117607.5|117698.5|117598.5|41
1634671500000|2021-10-19 19:25:00|117704.5|117604.5|117704.5|117604.5|117706|117606|117704.5|117604.5|8
1634671800000|2021-10-19 19:30:00|117705|117605|117753.9|117553.9|117768|117614.5|117705|117540.5|81
1634672100000|2021-10-19 19:35:00|117754|117554|117742|117542|117754|117554|117740.5|117540.5|21
1634672400000|2021-10-19 19:40:00|117743.5|117543.5|117738|117538|117744|117544|117738|117538|18
1634672700000|2021-10-19 19:45:00|117737.5|117537.5|117735|117535|117737.5|117537.5|117735|117535|14
1634673000000|2021-10-19 19:50:00|117736.5|117536.5|117735|117535|117736.5|117536.5|117735|117535|4
1634673300000|2021-10-19 19:55:00|117730|117530|117690|117590|117745|117595|117685|117515.5|17
1634688000000|2021-10-20 00:00:00|117837.6|117502.6|117817|117717|117860|117725.1|117802|117502.6|164
1634688300000|2021-10-20 00:05:00|117820|117720|117824.4|117724.4|117849.1|117749.1|117786.9|117686.9|307
1634688600000|2021-10-20 00:10:00|117826.5|117726.5|117848|117748|117894|117794|117824.4|117724.4|374
1634688900000|2021-10-20 00:15:00|117849.6|117749.6|117895.5|117795.5|117899.6|117799.6|117830|117730|272
1634689200000|2021-10-20 00:20:00|117903.1|117803.1|117887.6|117787.6|117940.5|117840.5|117869.4|117769.4|348
1634689500000|2021-10-20 00:25:00|117887.1|117787.1|117893|117793|117903.4|117803.4|117865.9|117765.9|225
1634689800000|2021-10-20 00:30:00|117893.6|117793.6|117903.1|117803.1|117914.6|117814.6|117869.5|117769.5|169
1634690100000|2021-10-20 00:35:00|117903|117803|117935.5|117835.5|117935.5|117835.5|117890.4|117790.4|257
1634690400000|2021-10-20 00:40:00|117936.6|117836.6|117958.1|117858.1|117973.1|117873.1|117912|117812|238
1634690700000|2021-10-20 00:45:00|117958.9|117858.9|117954.1|117854.1|117968.6|117868.6|117913.4|117813.4|264
1634691000000|2021-10-20 00:50:00|117955.4|117855.4|117972.5|117872.5|117989.1|117889.1|117955.4|117855.4|205
1634691300000|2021-10-20 00:55:00|117969.5|117869.5|117923.5|117823.5|117975|117875|117902.1|117802.1|226
1634691600000|2021-10-20 01:00:00|117924.5|117824.5|117924.6|117824.6|117979.6|117879.6|117911.9|117811.9|310
1634691900000|2021-10-20 01:05:00|117925|117825|117924.6|117824.6|117962.7|117862.7|117905.6|117805.6|282
1634692200000|2021-10-20 01:10:00|117925.6|117825.6|117849.2|117749.2|117928.9|117828.9|117844.5|117744.5|210
1634692500000|2021-10-20 01:15:00|117848.7|117748.7|117908.6|117808.6|117943|117843|117845.1|117745.1|326
1634692800000|2021-10-20 01:20:00|117908.5|117808.5|117795|117695|117909|117809|117761.9|117661.9|424
1634693100000|2021-10-20 01:25:00|117794.6|117694.6|117824.5|117724.5|117838|117738|117794|117694|196
1634693400000|2021-10-20 01:30:00|117825|117725|117862.3|117762.3|117891.5|117791.5|117813.2|117713.2|405
1634693700000|2021-10-20 01:35:00|117862.1|117762.1|117887.6|117787.6|117910|117810|117862.1|117762.1|425
1634694000000|2021-10-20 01:40:00|117887.4|117787.4|117980.5|117880.5|117981.4|117881.4|117887.4|117787.4|369
1634694300000|2021-10-20 01:45:00|117980.1|117880.1|118007|117907|118038.5|117938.5|117944.5|117844.5|375
1634694600000|2021-10-20 01:50:00|118005|117905|117945|117845|118011.1|117911.1|117935|117835|255
1634694900000|2021-10-20 01:55:00|117948.1|117848.1|117890|117790|117949.4|117849.4|117890|117790|232
1634695200000|2021-10-20 02:00:00|117889.5|117789.5|117905|117805|117931.4|117831.4|117889.5|117789.5|264
1634695500000|2021-10-20 02:05:00|117905.4|117805.4|117873.1|117773.1|117912.5|117812.5|117856.4|117756.4|257
1634695800000|2021-10-20 02:10:00|117872.4|117772.4|117925.5|117825.5|117935|117835|117862.4|117762.4|249
1634696100000|2021-10-20 02:15:00|117929|117829|117965.5|117865.5|117979.1|117879.1|117929|117829|169
1634696400000|2021-10-20 02:20:00|117981.1|117881.1|117995.6|117895.6|118016.4|117916.4|117965|117865|208
1634696700000|2021-10-20 02:25:00|117997|117897|117975.5|117875.5|118016.4|117916.4|117972.4|117872.4|163
1634697000000|2021-10-20 02:30:00|117973.1|117873.1|117922.6|117822.6|117985.5|117885.5|117919.9|117819.9|139
1634697300000|2021-10-20 02:35:00|117923.1|117823.1|117873.9|117773.9|117923.6|117823.6|117873.9|117773.9|210
1634697600000|2021-10-20 02:40:00|117871.1|117771.1|117812.6|117712.6|117887.6|117787.6|117794.1|117694.1|180
1634697900000|2021-10-20 02:45:00|117809.4|117709.4|117827.1|117727.1|117834.6|117734.6|117797.3|117697.3|214
1634698200000|2021-10-20 02:50:00|117827.6|117727.6|117847.6|117747.6|117856.7|117756.7|117827.1|117727.1|137
1634698500000|2021-10-20 02:55:00|117849.1|117749.1|117826.5|117726.5|117854.1|117754.1|117826.4|117726.4|120
1634698800000|2021-10-20 03:00:00|117824.4|117724.4|117803.6|117703.6|117824.4|117724.4|117791|117691|139
1634699100000|2021-10-20 03:05:00|117801.1|117701.1|117773.6|117673.6|117814.6|117714.6|117771.2|117671.2|107
1634699400000|2021-10-20 03:10:00|117766.7|117666.7|117797.1|117697.1|117798.4|117698.4|117754.6|117654.6|164
1634699700000|2021-10-20 03:15:00|117796.7|117696.7|117804.6|117704.6|117811.5|117711.5|117781|117681|190
1634700000000|2021-10-20 03:20:00|117803.6|117703.6|117756.5|117656.5|117804.6|117704.6|117756.4|117656.4|100
1634700300000|2021-10-20 03:25:00|117756|117656|117705.9|117605.9|117765.5|117665.5|117671.6|117571.6|202
1634700600000|2021-10-20 03:30:00|117705.6|117605.6|117657.7|117557.7|117724.1|117624.1|117630.9|117530.9|225
1634700900000|2021-10-20 03:35:00|117654.4|117554.4|117637.9|117537.9|117666.5|117566.5|117630.5|117530.5|195
1634701200000|2021-10-20 03:40:00|117636.9|117536.9|117604.4|117504.4|117651.5|117551.5|117597|117497|163
1634701500000|2021-10-20 03:45:00|117600.2|117500.2|117579|117479|117606|117506|117566|117466|231
1634701800000|2021-10-20 03:50:00|117586.5|117486.5|117591|117491|117599.5|117499.5|117574|117474|155
1634702100000|2021-10-20 03:55:00|117591.5|117491.5|117610.9|117510.9|117622.2|117522.2|117591|117491|126
1634702400000|2021-10-20 04:00:00|117610.5|117510.5|117569|117469|117610.9|117510.9|117564.5|117464.5|100
1634702700000|2021-10-20 04:05:00|117570|117470|117577|117477|117585.5|117485.5|117562.3|117462.3|155
1634703000000|2021-10-20 04:10:00|117576.5|117476.5|117501|117401|117583.4|117483.4|117500.5|117400.5|151
1634703300000|2021-10-20 04:15:00|117500.5|117400.5|117514.5|117414.5|117533|117433|117485.4|117385.4|203
1634703600000|2021-10-20 04:20:00|117510.8|117410.8|117513.9|117413.9|117551.4|117451.4|117492.2|117392.2|200
1634703900000|2021-10-20 04:25:00|117515.9|117415.9|117485|117385|117535.9|117435.9|117483.9|117383.9|186
1634704200000|2021-10-20 04:30:00|117485.4|117385.4|117445.2|117345.2|117491.8|117391.8|117421|117321|220
1634704500000|2021-10-20 04:35:00|117447|117347|117480|117380|117504.5|117404.5|117438.9|117338.9|176
1634704800000|2021-10-20 04:40:00|117479|117379|117470.5|117370.5|117487.3|117387.3|117446|117346|157
1634705100000|2021-10-20 04:45:00|117470.6|117370.6|117444.5|117344.5|117470.6|117370.6|117429|117329|185
1634705400000|2021-10-20 04:50:00|117445|117345|117430.5|117330.5|117470.6|117370.6|117424.5|117324.5|189
1634705700000|2021-10-20 04:55:00|117430|117330|117361|117261|117430.6|117330.6|117355|117255|277
1634706000000|2021-10-20 05:00:00|117357.1|117257.1|117401.9|117301.9|117418.5|117318.5|117352.1|117252.1|232
1634706300000|2021-10-20 05:05:00|117401.6|117301.6|117365|117265|117405|117305|117364.3|117264.3|135
1634706600000|2021-10-20 05:10:00|117367.5|117267.5|117367.1|117267.1|117409.5|117309.5|117364.9|117264.9|139
1634706900000|2021-10-20 05:15:00|117366.4|117266.4|117427.1|117327.1|117433.5|117333.5|117357.4|117257.4|259
1634707200000|2021-10-20 05:20:00|117427.8|117327.8|117437.5|117337.5|117445.6|117345.6|117407|117307|185
1634707500000|2021-10-20 05:25:00|117441.1|117341.1|117445.5|117345.5|117447.5|117347.5|117418.8|117318.8|206
1634707800000|2021-10-20 05:30:00|117445|117345|117493|117393|117495|117395|117445|117345|267
1634708100000|2021-10-20 05:35:00|117493.5|117393.5|117472.4|117372.4|117513|117413|117472.4|117372.4|204
1634708400000|2021-10-20 05:40:00|117472.9|117372.9|117499.5|117399.5|117511.4|117411.4|117463.4|117363.4|151
1634708700000|2021-10-20 05:45:00|117499|117399|117444.5|117344.5|117499.5|117399.5|117435.9|117335.9|165
1634709000000|2021-10-20 05:50:00|117445|117345|117420.5|117320.5|117460.5|117360.5|117415|117315|264
1634709300000|2021-10-20 05:55:00|117419.4|117319.4|117411|117311|117422|117322|117385|117285|295
1634709600000|2021-10-20 06:00:00|117413|117313|117434.5|117334.5|117448.8|117348.8|117403.6|117303.6|296
1634709900000|2021-10-20 06:05:00|117438|117338|117424.5|117324.5|117451.6|117351.6|117424.5|117324.5|194
1634710200000|2021-10-20 06:10:00|117429.6|117329.6|117518.3|117418.3|117525.9|117425.9|117425|117325|222
1634710500000|2021-10-20 06:15:00|117517.8|117417.8|117555.6|117455.6|117580|117480|117497.6|117397.6|296
1634710800000|2021-10-20 06:20:00|117555.5|117455.5|117595|117495|117624.4|117524.4|117548.4|117448.4|249
1634711100000|2021-10-20 06:25:00|117591.3|117491.3|117580|117480|117645|117545|117575|117475|234
1634711400000|2021-10-20 06:30:00|117581|117481|117595|117495|117624.6|117524.6|117558.5|117458.5|110
1634711700000|2021-10-20 06:35:00|117593.1|117493.1|117521|117421|117595|117495|117512.9|117412.9|82
1634712000000|2021-10-20 06:40:00|117522|117422|117586.1|117386.1|117586.6|117450|117521|117383.6|40
1634712300000|2021-10-20 06:45:00|117588.1|117388.1|117609.6|117509.6|117609.6|117509.6|117533.7|117377.6|82
1634712600000|2021-10-20 06:50:00|117610|117510|117637.9|117537.9|117641|117541|117601.5|117501.5|65
1634712900000|2021-10-20 06:55:00|117640|117540|117618.5|117518.5|117673.5|117540|117575.1|117464.9|67
1634713200000|2021-10-20 07:00:00|117618|117518|117635.9|117535.9|117685.5|117536.4|117604|117475|143
1634713500000|2021-10-20 07:05:00|117636.4|117536.4|117694.7|117494.7|117728|117577.5|117626.4|117491|130
1634713800000|2021-10-20 07:10:00|117695.1|117495.1|117618.9|117518.9|117695.1|117577.9|117617.9|117472.9|96
1634714100000|2021-10-20 07:15:00|117619.4|117519.4|117659.5|117459.5|117659.5|117519.4|117590|117444.9|89
1634714400000|2021-10-20 07:20:00|117662|117462|117613|117513|117677.9|117577.9|117613|117460|127
1634714700000|2021-10-20 07:25:00|117614|117514|117638.3|117538.3|117638.3|117538.3|117592.7|117492.7|67
1634715000000|2021-10-20 07:30:00|117638.1|117538.1|117744.9|117544.9|117747.9|117566.1|117634.7|117495.1|154
1634715300000|2021-10-20 07:35:00|117745.9|117545.9|117734.6|117634.6|117802.5|117646.9|117699.2|117545.9|140
1634715600000|2021-10-20 07:40:00|117734.1|117634.1|117785.6|117585.6|117832.6|117683.4|117727.6|117576.5|191
1634715900000|2021-10-20 07:45:00|117785.1|117585.1|117769.4|117569.4|117802|117649.4|117736|117568.4|110
1634716200000|2021-10-20 07:50:00|117768.5|117568.5|117659|117559|117769|117617.4|117658|117505.5|72
1634716500000|2021-10-20 07:55:00|117660|117560|117654.5|117554.5|117719.6|117566|117644.5|117494.5|148
1634716800000|2021-10-20 08:00:00|117656|117556|117636.9|117536.9|117707|117558|117633|117500.5|53
1634717100000|2021-10-20 08:05:00|117637.4|117537.4|117653.5|117553.5|117663.5|117563.5|117633|117533|105
1634717400000|2021-10-20 08:10:00|117654|117554|117677.5|117577.5|117709.5|117580.5|117640.5|117509.5|105
1634717700000|2021-10-20 08:15:00|117677|117577|117701.8|117501.8|117701.8|117583.4|117646|117501.8|162
1634718000000|2021-10-20 08:20:00|117702.3|117502.3|117681.5|117481.5|117709|117548.2|117639.9|117480|90
1634718300000|2021-10-20 08:25:00|117681|117481|117665|117465|117696.7|117496.7|117665|117465|101
1634718600000|2021-10-20 08:30:00|117664|117464|117611.9|117511.9|117677.5|117545|117610.2|117464|54
1634718900000|2021-10-20 08:35:00|117611.4|117511.4|117520.5|117420.5|117639.5|117511.9|117515|117415|121
1634719200000|2021-10-20 08:40:00|117519.7|117419.7|117488|117388|117565|117439.9|117467.4|117360|120
1634719500000|2021-10-20 08:45:00|117488.5|117388.5|117563.5|117463.5|117584.5|117484.5|117488.5|117388.5|113
1634719800000|2021-10-20 08:50:00|117563|117463|117568.4|117468.4|117571.9|117471.9|117560|117460|53
1634720100000|2021-10-20 08:55:00|117567.9|117467.9|117580.5|117480.5|117586.5|117486.5|117566.2|117466.2|41
1634720400000|2021-10-20 09:00:00|117581|117481|117597.5|117497.5|117597.5|117497.5|117573.5|117473.5|23
1634720700000|2021-10-20 09:05:00|117597|117497|117591|117491|117597|117497|117584.5|117484.5|24
1634721000000|2021-10-20 09:10:00|117590.5|117490.5|117616|117516|117618.5|117518.5|117590.5|117490.5|24
1634721300000|2021-10-20 09:15:00|117616.5|117516.5|117619.5|117519.5|117632.7|117532.7|117616|117516|23
1634721600000|2021-10-20 09:20:00|117620|117520|117730|117530|117730.5|117552.7|117619.5|117506.5|61
1634721900000|2021-10-20 09:25:00|117730.5|117530.5|117751|117551|117759|117559|117729|117529|119
1634722200000|2021-10-20 09:30:00|117750.5|117550.5|117729|117629|117777.7|117635.3|117715|117545.5|58
1634722500000|2021-10-20 09:35:00|117728.5|117628.5|117702|117602|117731.5|117631.5|117699.4|117599.4|67
1634722800000|2021-10-20 09:40:00|117700|117600|117732.5|117532.5|117737.1|117600|117655.6|117464.5|107
1634723100000|2021-10-20 09:45:00|117732|117532|117731.5|117531.5|117732|117532|117731.5|117531.5|2
1634723400000|2021-10-20 09:50:00|117730.5|117530.5|117727|117527|117730.5|117530.5|117727|117527|8
1634724000000|2021-10-20 10:00:00|117725.8|117525.8|117701|117501|117730|117530|117700.4|117500.4|19
1634724600000|2021-10-20 10:10:00|117703|117503|117731|117531|117744.5|117585.7|117657.5|117498|48
1634724900000|2021-10-20 10:15:00|117732|117532|117736|117536|117739.5|117539.5|117732|117532|13
1634725200000|2021-10-20 10:20:00|117735.5|117535.5|117685.1|117485.1|117735.7|117571.2|117660.9|117485.1|13
1634725500000|2021-10-20 10:25:00|117684.9|117484.9|117665.1|117465.1|117684.9|117532.9|117580.8|117421|43
1634725800000|2021-10-20 10:30:00|117620|117520|117676.5|117476.5|117676.5|117527.5|117620|117475.5|25
1634726400000|2021-10-20 10:40:00|117683|117483|117684.9|117484.9|117685.1|117485.1|117683|117483|5
1634726700000|2021-10-20 10:45:00|117616.5|117516.5|117620|117420|117665.2|117516.5|117578.1|117416|38
1634727000000|2021-10-20 10:50:00|117617.5|117417.5|117603.4|117403.4|117647.3|117447.3|117566.7|117366.7|62
1634727300000|2021-10-20 10:55:00|117602.9|117402.9|117603.9|117403.9|117604.9|117404.9|117593.5|117393.5|20
1634727600000|2021-10-20 11:00:00|117557|117457|117557.9|117457.9|117564.9|117464.9|117551.9|117451.9|11
1634727900000|2021-10-20 11:05:00|117556.9|117456.9|117584.3|117384.3|117596|117457.4|117544|117379.3|41
1634728200000|2021-10-20 11:10:00|117583.8|117383.8|117583.9|117383.9|117589.5|117389.5|117579|117379|17
1634728500000|2021-10-20 11:15:00|117582.4|117382.4|117517.5|117417.5|117582.4|117430.9|117483|117381.4|82
1634728800000|2021-10-20 11:20:00|117517|117417|117507.3|117407.3|117567.9|117417.5|117482.8|117326.5|57
1634729100000|2021-10-20 11:25:00|117507.8|117407.8|117508.4|117408.4|117511.9|117411.9|117505|117405|15
1634729400000|2021-10-20 11:30:00|117510.9|117410.9|117510|117410|117512.9|117412.9|117508.4|117408.4|8
1634729700000|2021-10-20 11:35:00|117512.9|117412.9|117546.5|117346.5|117547.5|117412.9|117497|117346.5|18
1634730000000|2021-10-20 11:40:00|117546|117346|117508.9|117408.9|117547.6|117408.9|117506.4|117346|9
1634730300000|2021-10-20 11:45:00|117505|117405|117508.9|117408.9|117508.9|117408.9|117505|117405|4
1634730600000|2021-10-20 11:50:00|117507.9|117407.9|117508.9|117408.9|117601|117444.7|117503.9|117348.4|45
1634730900000|2021-10-20 11:55:00|117508.8|117408.8|117573.9|117373.9|117584.2|117447|117508.8|117373.9|39
1634731200000|2021-10-20 12:00:00|117573.4|117373.4|117533.9|117433.9|117583.9|117433.9|117528.2|117373.4|13
1634731500000|2021-10-20 12:05:00|117523.9|117423.9|117524.5|117424.5|117524.5|117424.5|117514.5|117414.5|21
1634731800000|2021-10-20 12:10:00|117525|117425|117573|117373|117573.5|117433|117521.9|117371.9|31
1634732100000|2021-10-20 12:15:00|117572.5|117372.5|117570.5|117370.5|117572.5|117372.5|117570.5|117370.5|3
1634732400000|2021-10-20 12:20:00|117566.5|117366.5|117559.4|117359.4|117570.5|117370.5|117557.5|117357.5|18
1634732700000|2021-10-20 12:25:00|117565.1|117365.1|117488.5|117388.5|117565.1|117411.9|117484.5|117364.9|50
1634733000000|2021-10-20 12:30:00|117488|117388|117487|117387|117546|117396|117470.9|117345|29
1634733300000|2021-10-20 12:35:00|117487.5|117387.5|117550|117350|117551.5|117392|117485.5|117334|44
1634733600000|2021-10-20 12:40:00|117550.5|117350.5|117550.5|117350.5|117550.5|117350.5|117550.5|117350.5|1
1634733900000|2021-10-20 12:45:00|117551|117351|117491.9|117391.9|117557.9|117396.5|117491.9|117351|14
1634734200000|2021-10-20 12:50:00|117491.4|117391.4|117432.7|117332.7|117491.4|117391.4|117426.5|117326.5|116
1634734500000|2021-10-20 12:55:00|117433.2|117333.2|117488|117388|117493|117388|117433.2|117273.5|65
1634734800000|2021-10-20 13:00:00|117487.5|117387.5|117593.4|117393.4|117595.4|117400|117485.5|117357.5|34
1634735100000|2021-10-20 13:05:00|117590|117390|117525|117425|117593.5|117425|117521|117372|89
1634735400000|2021-10-20 13:10:00|117524.5|117424.5|117522.5|117422.5|117584|117441|117522.5|117378|53
1634735700000|2021-10-20 13:15:00|117522|117422|117533|117433|117543|117443|117521.5|117421.5|41
1634736000000|2021-10-20 13:20:00|117532.5|117432.5|117538|117438|117538.5|117438.5|117532.5|117432.5|8
1634736300000|2021-10-20 13:25:00|117575.5|117375.5|117531.3|117431.3|117575.5|117431.5|117523.5|117374|25
1634736600000|2021-10-20 13:30:00|117532|117432|117613|117413|117644.7|117495|117531.5|117392.5|72
1634736900000|2021-10-20 13:35:00|117612|117412|117587.5|117387.5|117612|117412|117587|117387|41
1634737200000|2021-10-20 13:40:00|117587|117387|117583|117383|117587|117434.5|117531.5|117382|23
1634737500000|2021-10-20 13:45:00|117584|117384|117587|117387|117588.1|117388.1|117584|117384|9
1634737800000|2021-10-20 13:50:00|117586.5|117386.5|117588.5|117388.5|117589.5|117389.5|117582|117382|20
1634738100000|2021-10-20 13:55:00|117587.5|117387.5|117583.5|117383.5|117587.5|117387.5|117573|117373|22
1634738400000|2021-10-20 14:00:00|117584.2|117384.2|117583.5|117383.5|117584.2|117384.2|117583.5|117383.5|2
1634738700000|2021-10-20 14:05:00|117582.5|117382.5|117582.5|117382.5|117582.5|117382.5|117582.5|117382.5|1
1634739000000|2021-10-20 14:10:00|117583|117383|117609.5|117409.5|117614|117414|117583|117383|29
1634739300000|2021-10-20 14:15:00|117610|117410|117626.6|117426.6|117637|117505|117583.5|117410|47
1634739600000|2021-10-20 14:20:00|117626.5|117426.5|117600|117500|117627.5|117500|117592|117426|17
1634739900000|2021-10-20 14:25:00|117600.5|117500.5|117601|117401|117641|117500.5|117540.2|117394.5|75
1634740200000|2021-10-20 14:30:00|117599.5|117399.5|117583|117483|117634.7|117486.5|117524|117379.2|85
1634740500000|2021-10-20 14:35:00|117601|117501|117614.5|117514.5|117635.7|117525|117579.5|117434.4|50
1634740800000|2021-10-20 14:40:00|117611.5|117511.5|117580|117480|117611.5|117511.5|117580|117480|27
1634741100000|2021-10-20 14:45:00|117579|117479|117600|117500|117600|117500|117569|117469|23
1634741400000|2021-10-20 14:50:00|117599.6|117499.6|117613.5|117513.5|117627|117527|117572|117472|76
1634741700000|2021-10-20 14:55:00|117613|117513|117616.5|117516.5|117659.7|117544.5|117603.5|117453.5|73
1634742000000|2021-10-20 15:00:00|117617|117517|117637.5|117537.5|117640.5|117540.5|117617|117517|60
1634742300000|2021-10-20 15:05:00|117632|117532|117658|117558|117661|117561|117628|117528|50
1634742600000|2021-10-20 15:10:00|117658.5|117558.5|117653.5|117453.5|117658.5|117558.5|117607|117452|37
1634742900000|2021-10-20 15:15:00|117654.2|117454.2|117615.5|117515.5|117659|117522.5|117594|117453.5|91
1634743200000|2021-10-20 15:20:00|117616.5|117516.5|117652.5|117552.5|117653|117553|117608|117508|42
1634743500000|2021-10-20 15:25:00|117652|117552|117731|117531|117733.5|117578|117648.5|117498.5|34
1634743800000|2021-10-20 15:30:00|117731.5|117531.5|117637.5|117437.5|117735|117594|117593|117434.5|128
1634744100000|2021-10-20 15:35:00|117638|117438|117660.5|117460.5|117672.5|117499.6|117578.5|117390|793
1634744400000|2021-10-20 15:40:00|117669|117469|117674|117474|117689.5|117489.5|117659|117459|117
1634744700000|2021-10-20 15:45:00|117674.5|117474.5|117719.5|117519.5|117723.5|117591.5|117646.2|117474|60
1634745000000|2021-10-20 15:50:00|117718.5|117518.5|117713|117513|117718.5|117518.5|117713|117513|7
1634745300000|2021-10-20 15:55:00|117715|117515|117703.5|117503.5|117715|117515|117703|117503|16
1634745600000|2021-10-20 16:00:00|117703|117503|117705|117505|117705|117505|117702|117502|15
1634746200000|2021-10-20 16:10:00|117705.5|117505.5|117705|117505|117705.5|117505.5|117705|117505|2
1634746500000|2021-10-20 16:15:00|117705.5|117505.5|117710|117510|117712.2|117512.2|117705.5|117505.5|16
1634746800000|2021-10-20 16:20:00|117710.5|117510.5|117697.5|117497.5|117710.5|117510.5|117697|117497|17
1634747100000|2021-10-20 16:25:00|117697|117497|117666.5|117466.5|117697.5|117497.5|117666.5|117466.5|13
1634747400000|2021-10-20 16:30:00|117655.5|117455.5|117619.5|117419.5|117655.5|117455.5|117618|117418|23
1634747700000|2021-10-20 16:35:00|117618|117418|117618.5|117418.5|117621.5|117421.5|117617.5|117417.5|12
1634748000000|2021-10-20 16:40:00|117616.3|117416.3|117617.5|117417.5|117618.5|117418.5|117603.5|117403.5|25
1634748600000|2021-10-20 16:50:00|117618.5|117418.5|117613.5|117413.5|117630|117430|117606.5|117406.5|30
1634748900000|2021-10-20 16:55:00|117614|117414|117614|117414|117614|117414|117612.5|117412.5|9
1634749200000|2021-10-20 17:00:00|117614.5|117414.5|117638.5|117438.5|117638.5|117438.5|117582.5|117382.5|44
1634749500000|2021-10-20 17:05:00|117553.3|117453.3|117639.7|117439.7|117676.3|117481.5|117541.5|117390|98
1634749800000|2021-10-20 17:10:00|117663.7|117463.7|117665|117465|117679.3|117479.3|117663.7|117463.7|7
1634750100000|2021-10-20 17:15:00|117637.5|117437.5|117655.8|117455.8|117655.8|117455.8|117620|117420|18
1634750400000|2021-10-20 17:20:00|117656.8|117456.8|117665|117465|117665|117465|117656.5|117456.5|14
1634750700000|2021-10-20 17:25:00|117670|117470|117681.5|117481.5|117690|117490|117662.5|117462.5|42
1634751000000|2021-10-20 17:30:00|117682|117482|117638|117538|117690.5|117550|117638|117481.5|27
1634751300000|2021-10-20 17:35:00|117636|117536|117650|117450|117679.5|117536|117619.5|117440|47
1634751600000|2021-10-20 17:40:00|117645|117445|117645|117445|117645|117445|117636.2|117436.2|3
1634751900000|2021-10-20 17:45:00|117653.5|117453.5|117685|117485|117690.5|117490.5|117653.5|117453.5|15
1634752800000|2021-10-20 18:00:00|117689.5|117489.5|117685|117485|117690.1|117490.1|117685|117485|4
1634753400000|2021-10-20 18:10:00|117672|117472|117661.9|117461.9|117672|117472|117661.9|117461.9|6
1634753700000|2021-10-20 18:15:00|117661.1|117461.1|117665|117465|117665|117465|117656.3|117456.3|4
1634754000000|2021-10-20 18:20:00|117665.5|117465.5|117665.5|117465.5|117665.5|117465.5|117665.5|117465.5|1
1634754600000|2021-10-20 18:30:00|117669.5|117469.5|117672.6|117472.6|117674|117474|117669.5|117469.5|29
1634754900000|2021-10-20 18:35:00|117666.5|117466.5|117655|117455|117673.6|117473.6|117655|117455|41
1634755200000|2021-10-20 18:40:00|117659.5|117459.5|117607|117507|117660|117507|117606.5|117457.5|8
1634755500000|2021-10-20 18:45:00|117606|117506|117607|117507|117607|117507|117606|117506|3
1634755800000|2021-10-20 18:50:00|117606.5|117506.5|117608|117508|117608|117508|117606.5|117506.5|5
1634756100000|2021-10-20 18:55:00|117608.5|117508.5|117608.5|117508.5|117608.5|117508.5|117608.5|117508.5|1
1634756400000|2021-10-20 19:00:00|117607|117507|117607|117507|117607|117507|117607|117507|1
1634756700000|2021-10-20 19:05:00|117607.5|117507.5|117606.5|117506.5|117607.5|117507.5|117606.5|117506.5|5
1634757000000|2021-10-20 19:10:00|117605.5|117505.5|117610|117510|117610.5|117510.5|117597.5|117497.5|20
1634757300000|2021-10-20 19:15:00|117609.5|117509.5|117665|117565|117665|117565|117608.5|117508.5|38
1634757600000|2021-10-20 19:20:00|117666|117566|117669|117569|117715.2|117569.5|117664.5|117504|13
1634757900000|2021-10-20 19:25:00|117669.5|117569.5|117706.5|117506.5|117707|117569.5|117653.5|117505|17
1634758200000|2021-10-20 19:30:00|117707|117507|117715|117515|117715|117565.8|117665.8|117507|5
1634758500000|2021-10-20 19:35:00|117714.5|117514.5|117722.5|117522.5|117734|117589.3|117671.8|117513|36
1634758800000|2021-10-20 19:40:00|117722|117522|117735.5|117535.5|117736|117536|117720.5|117520.5|27
1634759100000|2021-10-20 19:45:00|117680.5|117580.5|117680|117580|117681.5|117581.5|117680|117580|8
1634759400000|2021-10-20 19:50:00|117677|117577|117750|117550|117750|117577|117676|117518.5|50
1634759700000|2021-10-20 19:55:00|117700|117600|117700|117600|117700|117600|117700|117600|1
1634774400000|2021-10-21 00:00:00|117920.8|117659.2|117757.4|117657.4|117930|117689.6|117757.4|117596.5|201
1634774700000|2021-10-21 00:05:00|117767|117667|117660.6|117560.6|117770|117670|117620.1|117520.1|448
1634775000000|2021-10-21 00:10:00|117661.1|117561.1|117680.9|117580.9|117680.9|117580.9|117616.6|117516.6|323
1634775300000|2021-10-21 00:15:00|117681.6|117581.6|117649.1|117549.1|117703.6|117603.6|117634.6|117534.6|357
1634775600000|2021-10-21 00:20:00|117648|117548|117560.6|117460.6|117669.1|117569.1|117539.6|117439.6|347
1634775900000|2021-10-21 00:25:00|117566.6|117466.6|117533.4|117433.4|117566.6|117466.6|117494.5|117394.5|323
1634776200000|2021-10-21 00:30:00|117533.6|117433.6|117526|117426|117560|117460|117505|117405|194
1634776500000|2021-10-21 00:35:00|117516|117416|117546.5|117446.5|117562.4|117462.4|117488.5|117388.5|293
1634776800000|2021-10-21 00:40:00|117546.4|117446.4|117573.1|117473.1|117594.5|117494.5|117543.4|117443.4|219
1634777100000|2021-10-21 00:45:00|117577.2|117477.2|117574.6|117474.6|117605.6|117505.6|117543.1|117443.1|251
1634777400000|2021-10-21 00:50:00|117580.5|117480.5|117610.1|117510.1|117612.1|117512.1|117573.1|117473.1|225
1634777700000|2021-10-21 00:55:00|117608.4|117508.4|117579.9|117479.9|117631.1|117531.1|117577.6|117477.6|266
1634778000000|2021-10-21 01:00:00|117585.9|117485.9|117635|117535|117654.4|117554.4|117583.1|117483.1|204
1634778300000|2021-10-21 01:05:00|117630.9|117530.9|117694.9|117594.9|117713.4|117613.4|117628.8|117528.8|337
1634778600000|2021-10-21 01:10:00|117697.4|117597.4|117714.6|117614.6|117715.5|117615.5|117656.1|117556.1|291
1634778900000|2021-10-21 01:15:00|117712.5|117612.5|117718.6|117618.6|117730.1|117630.1|117653.4|117553.4|313
1634779200000|2021-10-21 01:20:00|117720.6|117620.6|117682.2|117582.2|117726.4|117626.4|117676.4|117576.4|252
1634779500000|2021-10-21 01:25:00|117681.7|117581.7|117734.7|117634.7|117745|117645|117681.7|117581.7|226
1634779800000|2021-10-21 01:30:00|117732|117632|117692.4|117592.4|117737.3|117637.3|117692.4|117592.4|216
1634780100000|2021-10-21 01:35:00|117691.4|117591.4|117596.6|117496.6|117693.3|117593.3|117563.9|117463.9|332
1634780400000|2021-10-21 01:40:00|117590.6|117490.6|117549.6|117449.6|117609.9|117509.9|117544.6|117444.6|180
1634780700000|2021-10-21 01:45:00|117551.1|117451.1|117610.8|117510.8|117643|117543|117551.1|117451.1|341
1634781000000|2021-10-21 01:50:00|117610.6|117510.6|117608.6|117508.6|117635|117535|117600|117500|187
1634781300000|2021-10-21 01:55:00|117609|117509|117662.1|117562.1|117673.9|117573.9|117605|117505|195
1634781600000|2021-10-21 02:00:00|117655.6|117555.6|117680|117580|117683.6|117583.6|117642.6|117542.6|215
1634781900000|2021-10-21 02:05:00|117682.1|117582.1|117688.5|117588.5|117689|117589|117646|117546|229
1634782200000|2021-10-21 02:10:00|117688.8|117588.8|117650.5|117550.5|117702.9|117602.9|117633.5|117533.5|180
1634782500000|2021-10-21 02:15:00|117649.5|117549.5|117625|117525|117655|117555|117624.1|117524.1|163
1634782800000|2021-10-21 02:20:00|117627.8|117527.8|117665.9|117565.9|117693|117593|117625|117525|178
1634783100000|2021-10-21 02:25:00|117667.4|117567.4|117626.1|117526.1|117667.4|117567.4|117622.4|117522.4|144
1634783400000|2021-10-21 02:30:00|117629.1|117529.1|117624.4|117524.4|117662.6|117562.6|117621.6|117521.6|238
1634783700000|2021-10-21 02:35:00|117626.1|117526.1|117620|117520|117627.4|117527.4|117609.5|117509.5|166
1634784000000|2021-10-21 02:40:00|117619.5|117519.5|117612.3|117512.3|117627.3|117527.3|117610.6|117510.6|158
1634784300000|2021-10-21 02:45:00|117610.4|117510.4|117570.9|117470.9|117612.3|117512.3|117563.6|117463.6|178
1634784600000|2021-10-21 02:50:00|117571.1|117471.1|117604.1|117504.1|117620.4|117520.4|117570.1|117470.1|126
1634784900000|2021-10-21 02:55:00|117603.6|117503.6|117566.4|117466.4|117606.2|117506.2|117566.4|117466.4|152
1634785200000|2021-10-21 03:00:00|117566.1|117466.1|117582.4|117482.4|117583.4|117483.4|117535|117435|154
1634785500000|2021-10-21 03:05:00|117582.1|117482.1|117530|117430|117589.6|117489.6|117526|117426|162
1634785800000|2021-10-21 03:10:00|117529.5|117429.5|117572.4|117472.4|117579|117479|117523.9|117423.9|146
1634786100000|2021-10-21 03:15:00|117569.4|117469.4|117622.4|117522.4|117622.6|117522.6|117567|117467|154
1634786400000|2021-10-21 03:20:00|117622.6|117522.6|117611.1|117511.1|117637|117537|117607.1|117507.1|144
1634786700000|2021-10-21 03:25:00|117606.4|117506.4|117612.4|117512.4|117645.1|117545.1|117602.4|117502.4|170
1634787000000|2021-10-21 03:30:00|117607.4|117507.4|117613.4|117513.4|117617.5|117517.5|117602.6|117502.6|91
1634787300000|2021-10-21 03:35:00|117613|117513|117656.4|117556.4|117660.1|117560.1|117613|117513|117
1634787600000|2021-10-21 03:40:00|117660.4|117560.4|117667.3|117567.3|117669.9|117569.9|117656.4|117556.4|141
1634787900000|2021-10-21 03:45:00|117667.1|117567.1|117644|117544|117667.3|117567.3|117642|117542|106
1634788200000|2021-10-21 03:50:00|117642.9|117542.9|117646.1|117546.1|117651.5|117551.5|117624.7|117524.7|143
1634788500000|2021-10-21 03:55:00|117645|117545|117648.5|117548.5|117656|117556|117642.5|117542.5|52
1634788800000|2021-10-21 04:00:00|117645|117545|117665|117565|117667.1|117567.1|117631.6|117531.6|137
1634789100000|2021-10-21 04:05:00|117665.5|117565.5|117694.5|117594.5|117705|117605|117664|117564|243
1634789400000|2021-10-21 04:10:00|117691.1|117591.1|117727|117627|117737.6|117637.6|117691.1|117591.1|351
1634789700000|2021-10-21 04:15:00|117726.6|117626.6|117727.1|117627.1|117737.5|117637.5|117722.5|117622.5|196
1634790000000|2021-10-21 04:20:00|117725.1|117625.1|117719.6|117619.6|117735|117635|117711.4|117611.4|140
1634790300000|2021-10-21 04:25:00|117719.4|117619.4|117731.4|117631.4|117731.6|117631.6|117715|117615|204
1634790600000|2021-10-21 04:30:00|117731.5|117631.5|117723.4|117623.4|117735|117635|117703.5|117603.5|228
1634790900000|2021-10-21 04:35:00|117724.4|117624.4|117716.9|117616.9|117728|117628|117700.6|117600.6|199
1634791200000|2021-10-21 04:40:00|117717.4|117617.4|117718.8|117618.8|117739.2|117639.2|117708.6|117608.6|180
1634791500000|2021-10-21 04:45:00|117719.1|117619.1|117756.9|117656.9|117765.6|117665.6|117718.3|117618.3|209
1634791800000|2021-10-21 04:50:00|117756.4|117656.4|117786.1|117686.1|117787.8|117687.8|117737.9|117637.9|153
1634792100000|2021-10-21 04:55:00|117785.6|117685.6|117790.4|117690.4|117817.9|117717.9|117780.6|117680.6|134
1634792400000|2021-10-21 05:00:00|117790.9|117690.9|117803.7|117703.7|117831.1|117731.1|117790.9|117690.9|195
1634792700000|2021-10-21 05:05:00|117802.3|117702.3|117806|117706|117829.3|117729.3|117794.9|117694.9|260
1634793000000|2021-10-21 05:10:00|117805.4|117705.4|117828.1|117728.1|117831.5|117731.5|117785.4|117685.4|177
1634793300000|2021-10-21 05:15:00|117828|117728|117888.4|117788.4|117888.4|117788.4|117815.5|117715.5|243
1634793600000|2021-10-21 05:20:00|117888.9|117788.9|117885.4|117785.4|117906.5|117806.5|117878.6|117778.6|255
1634793900000|2021-10-21 05:25:00|117886|117786|117881.6|117781.6|117901.5|117801.5|117878.8|117778.8|142
1634794200000|2021-10-21 05:30:00|117882.4|117782.4|117843.1|117743.1|117884|117784|117835|117735|157
1634794500000|2021-10-21 05:35:00|117842.1|117742.1|117842|117742|117857.1|117757.1|117829.4|117729.4|169
1634794800000|2021-10-21 05:40:00|117842.5|117742.5|117912.5|117812.5|117919.5|117819.5|117842.5|117742.5|323
1634795100000|2021-10-21 05:45:00|117912|117812|117946.9|117846.9|117949.3|117849.3|117903.1|117803.1|149
1634795400000|2021-10-21 05:50:00|117949.1|117849.1|117958.4|117858.4|117979.8|117879.8|117941.1|117841.1|359
1634795700000|2021-10-21 05:55:00|117959|117859|117945.5|117845.5|117977.4|117877.4|117934|117834|246
1634796000000|2021-10-21 06:00:00|117946|117846|117911|117811|117959.5|117859.5|117865|117765|304
1634796300000|2021-10-21 06:05:00|117910.5|117810.5|117891|117791|117911.1|117811.1|117859.6|117759.6|306
1634796600000|2021-10-21 06:10:00|117893|117793|117897.6|117797.6|117897.6|117797.6|117867.6|117767.6|230
1634796900000|2021-10-21 06:15:00|117898.1|117798.1|117895|117795|117940.1|117840.1|117891|117791|287
1634797200000|2021-10-21 06:20:00|117892.6|117792.6|117894.1|117794.1|117905|117805|117889.6|117789.6|191
1634797500000|2021-10-21 06:25:00|117894.6|117794.6|117843.1|117743.1|117921.1|117821.1|117843|117743|202
1634797800000|2021-10-21 06:30:00|117844|117744|117886.9|117786.9|117896|117796|117824.5|117724.5|142
1634798100000|2021-10-21 06:35:00|117886.4|117786.4|117856.5|117756.5|117894|117794|117855.5|117755.5|42
1634798400000|2021-10-21 06:40:00|117856|117756|117877.8|117777.8|117877.8|117777.8|117849.5|117749.5|104
1634798700000|2021-10-21 06:45:00|117852.5|117752.5|117875|117775|117875.7|117775.7|117852.5|117752.5|64
1634799000000|2021-10-21 06:50:00|117874.9|117774.9|117945.5|117845.5|117966.5|117866.5|117862.5|117762.5|215
1634799300000|2021-10-21 06:55:00|117944.5|117844.5|117925.9|117825.9|117950.5|117850.5|117918.5|117818.5|92
1634799600000|2021-10-21 07:00:00|117925.4|117825.4|117907|117807|117975.1|117849|117906.9|117773.4|189
1634799900000|2021-10-21 07:05:00|117906.5|117806.5|117927.4|117827.4|117927.4|117827.4|117901.4|117801.4|103
1634800200000|2021-10-21 07:10:00|117934.7|117834.7|117902.5|117802.5|117943.4|117843.4|117865|117765|140
1634800500000|2021-10-21 07:15:00|117902|117802|117860.4|117660.4|117961.5|117813|117840.5|117644.6|160
1634800800000|2021-10-21 07:20:00|117859.6|117659.6|117817.5|117617.5|117869.6|117703.7|117775.1|117615|289
1634801100000|2021-10-21 07:25:00|117816.5|117616.5|117783.5|117683.5|117825.1|117684.1|117758|117616.5|78
1634801400000|2021-10-21 07:30:00|117783|117683|117782.4|117682.4|117790.3|117690.3|117778.9|117678.9|117
1634801700000|2021-10-21 07:35:00|117781.9|117681.9|117783.4|117683.4|117798.8|117698.8|117766.9|117666.9|111
1634802000000|2021-10-21 07:40:00|117783.9|117683.9|117764.4|117664.4|117788.6|117688.6|117749.4|117649.4|48
1634802300000|2021-10-21 07:45:00|117763.1|117663.1|117841.9|117741.9|117841.9|117741.9|117760.9|117660.9|46
1634802600000|2021-10-21 07:50:00|117842.9|117742.9|117878.4|117778.4|117927.5|117797.4|117841.9|117702.5|107
1634802900000|2021-10-21 07:55:00|117880.4|117780.4|117816.5|117716.5|117896.9|117796.9|117793.4|117646.4|157
1634803200000|2021-10-21 08:00:00|117814|117714|117785|117685|117866|117714.5|117781.5|117655.5|116
1634803500000|2021-10-21 08:05:00|117782|117682|117915.5|117715.5|117920|117762.4|117782|117654|130
1634803800000|2021-10-21 08:10:00|117916|117716|117885|117685|117919.5|117757.1|117857.1|117685|117
1634804100000|2021-10-21 08:15:00|117885.5|117685.5|117873.4|117673.4|117892.5|117692.5|117872|117672|44
1634804400000|2021-10-21 08:20:00|117873.9|117673.9|117894|117694|117896.5|117749|117824.4|117673|83
1634804700000|2021-10-21 08:25:00|117894.5|117694.5|117909|117709|117913|117713|117894.5|117694.5|83
1634805000000|2021-10-21 08:30:00|117908.9|117708.9|117884.4|117684.4|117909.5|117709.5|117884.4|117684.4|72
1634805300000|2021-10-21 08:35:00|117884|117684|117829.1|117729.1|117885.9|117735|117829.1|117682.4|45
1634805600000|2021-10-21 08:40:00|117824.3|117724.3|117851|117651|117854.8|117733.5|117790.5|117638.7|92
1634805900000|2021-10-21 08:45:00|117850.5|117650.5|117883|117683|117885|117733.5|117821.9|117649.5|56
1634806200000|2021-10-21 08:50:00|117882.5|117682.5|117805|117705|117882.5|117709|117805|117655.5|59
1634806500000|2021-10-21 08:55:00|117855|117655|117828|117628|117855|117699|117775.5|117624|75
1634806800000|2021-10-21 09:00:00|117829.5|117629.5|117820|117720|117865.5|117720|117809.5|117629.5|62
1634807100000|2021-10-21 09:05:00|117820.5|117720.5|117834.5|117734.5|117848|117748|117819.5|117719.5|18
1634807400000|2021-10-21 09:10:00|117834|117734|117842.4|117742.4|117843.5|117743.5|117834|117734|39
1634807700000|2021-10-21 09:15:00|117841.7|117741.7|117883.9|117683.9|117886|117741.7|117837.5|117680|17
1634808000000|2021-10-21 09:20:00|117884.2|117684.2|117884.2|117684.2|117884.5|117684.5|117884.2|117684.2|5
1634808300000|2021-10-21 09:25:00|117884.5|117684.5|117884.2|117684.2|117884.5|117684.5|117884.2|117684.2|2
1634808600000|2021-10-21 09:30:00|117883.4|117683.4|117872|117672|117883.4|117728|117823|117669|27
1634808900000|2021-10-21 09:35:00|117872.5|117672.5|117881.5|117681.5|117882|117728.5|117822|117672.5|11
1634809200000|2021-10-21 09:40:00|117880.5|117680.5|117860.5|117660.5|117880.5|117720|117780.5|117630.5|45
1634809500000|2021-10-21 09:45:00|117861.5|117661.5|117854.5|117654.5|117865.5|117665.5|117854.5|117654.5|8
1634809800000|2021-10-21 09:50:00|117851.5|117651.5|117848.3|117648.3|117851.5|117651.5|117847|117647|14
1634810100000|2021-10-21 09:55:00|117848|117648|117848.3|117648.3|117848.3|117648.3|117848|117648|2
1634810400000|2021-10-21 10:00:00|117848.8|117648.8|117850.7|117650.7|117853.6|117653.6|117848.8|117648.8|14
1634810700000|2021-10-21 10:05:00|117850.2|117650.2|117859.7|117659.7|117862.6|117662.6|117850.2|117650.2|8
1634811000000|2021-10-21 10:10:00|117862.8|117662.8|117859.7|117659.7|117862.8|117662.8|117859.7|117659.7|11
1634811300000|2021-10-21 10:15:00|117863.3|117663.3|117870.3|117670.3|117871.2|117671.2|117862.6|117662.6|13
1634811600000|2021-10-21 10:20:00|117870.8|117670.8|117863.6|117663.6|117870.8|117670.8|117852.5|117652.5|19
1634811900000|2021-10-21 10:25:00|117864.3|117664.3|117787.8|117687.8|117864.3|117697.2|117775.5|117648.3|22
1634812200000|2021-10-21 10:30:00|117787.3|117687.3|117842.5|117642.5|117856|117687.3|117768|117624.5|45
1634812500000|2021-10-21 10:35:00|117843|117643|117828|117628|117843|117643|117803|117603|24
1634812800000|2021-10-21 10:40:00|117822|117622|117814|117614|117822|117622|117814|117614|2
1634813100000|2021-10-21 10:45:00|117816.5|117616.5|117837.9|117637.9|117838.6|117638.6|117816.5|117616.5|8
1634813400000|2021-10-21 10:50:00|117838.6|117638.6|117838.6|117638.6|117838.9|117638.9|117837.9|117637.9|6
1634813700000|2021-10-21 10:55:00|117838.9|117638.9|117827.7|117627.7|117838.9|117700|117775.1|117623.9|37
1634814000000|2021-10-21 11:00:00|117829.2|117629.2|117843|117643|117843|117643|117820|117620|32
1634814300000|2021-10-21 11:05:00|117840.5|117640.5|117835.5|117635.5|117840.5|117640.5|117835.5|117635.5|4
1634814900000|2021-10-21 11:15:00|117799.9|117699.9|117832.4|117632.4|117841.5|117700|117799.4|117632.4|15
1634815200000|2021-10-21 11:20:00|117781.4|117681.4|117781.9|117681.9|117781.9|117681.9|117779.9|117679.9|4
1634815500000|2021-10-21 11:25:00|117782.4|117682.4|117782.4|117682.4|117782.4|117682.4|117782.4|117682.4|1
1634815800000|2021-10-21 11:30:00|117782.9|117682.9|117782.9|117682.9|117782.9|117682.9|117782.9|117682.9|1
1634816100000|2021-10-21 11:35:00|117782.5|117682.5|117806.9|117706.9|117853.5|117706.9|117782.5|117644.5|35
1634816400000|2021-10-21 11:40:00|117806.4|117706.4|117795.5|117695.5|117806.4|117706.4|117795|117695|18
1634816700000|2021-10-21 11:45:00|117798|117698|117810|117710|117810|117710|117797.5|117697.5|19
1634817000000|2021-10-21 11:50:00|117810.5|117710.5|117808.5|117708.5|117810.5|117710.5|117808|117708|5
1634817300000|2021-10-21 11:55:00|117807.8|117707.8|117807.8|117707.8|117807.8|117707.8|117807.8|117707.8|1
1634817600000|2021-10-21 12:00:00|117808.8|117708.8|117901.5|117801.5|118001.5|117841.6|117807.8|117707.8|130
1634817900000|2021-10-21 12:05:00|117900.5|117800.5|117921|117721|117923|117800.5|117871.5|117720.4|48
1634818200000|2021-10-21 12:10:00|117921.6|117721.6|117918.2|117818.2|117925.1|117818.2|117865|117721.6|49
1634818500000|2021-10-21 12:15:00|117918.7|117818.7|117912.7|117812.7|117925|117825|117907.2|117807.2|38
1634818800000|2021-10-21 12:20:00|117907.5|117807.5|117884|117784|117907.5|117807.5|117858.2|117758.2|63
1634819100000|2021-10-21 12:25:00|117883.5|117783.5|117939|117739|117939|117785.5|117883.5|117734|23
1634819400000|2021-10-21 12:30:00|117938.5|117738.5|117874.2|117774.2|117939.7|117790.8|117855|117738|38
1634819700000|2021-10-21 12:35:00|117873.4|117773.4|117832.5|117732.5|117874.2|117774.2|117820.1|117720.1|56
1634820000000|2021-10-21 12:40:00|117826.1|117726.1|117835.5|117735.5|117835.5|117735.5|117822|117722|26
1634820300000|2021-10-21 12:45:00|117835|117735|117883|117683|117886|117735.5|117823.1|117666.2|29
1634820600000|2021-10-21 12:50:00|117882.5|117682.5|117885.1|117685.1|117885.1|117685.1|117873.3|117673.3|24
1634820900000|2021-10-21 12:55:00|117886.5|117686.5|117885.7|117685.7|117888.5|117688.5|117883.1|117683.1|11
1634821200000|2021-10-21 13:00:00|117886.2|117686.2|117844.2|117744.2|117888.5|117746.4|117839.4|117686.2|22
1634821500000|2021-10-21 13:05:00|117843.7|117743.7|117874.2|117774.2|117874.2|117774.2|117843.7|117743.7|14
1634821800000|2021-10-21 13:10:00|117887.5|117787.5|117867.5|117767.5|117913|117813|117866.5|117766.5|56
1634822100000|2021-10-21 13:15:00|117867|117767|117913|117713|117915|117767|117866.5|117711.5|13
1634822400000|2021-10-21 13:20:00|117912.5|117712.5|117901.5|117701.5|117912.5|117712.5|117901.5|117701.5|10
1634822700000|2021-10-21 13:25:00|117901|117701|117844.5|117744.5|117902.5|117746|117844.5|117685|24
1634823000000|2021-10-21 13:30:00|117845|117745|117862.5|117762.5|117863|117763|117845|117745|24
1634823300000|2021-10-21 13:35:00|117863|117763|117870.5|117770.5|117907.5|117807.5|117861.5|117761.5|88
1634823600000|2021-10-21 13:40:00|117870|117770|117842|117742|117920.5|117770|117839.5|117708.5|46
1634823900000|2021-10-21 13:45:00|117843.5|117743.5|117859.5|117759.5|117859.5|117759.5|117843.5|117743.5|21
1634824200000|2021-10-21 13:50:00|117859|117759|117861.5|117761.5|117861.5|117761.5|117846|117746|23
1634824500000|2021-10-21 13:55:00|117862|117762|117910|117710|117910|117762|117851.5|117708.5|24
1634824800000|2021-10-21 14:00:00|117861|117761|117871|117771|117880.5|117780.5|117861|117761|25
1634825100000|2021-10-21 14:05:00|117872|117772|117873|117773|117887|117787|117872|117772|32
1634825400000|2021-10-21 14:10:00|117873.5|117773.5|117880.3|117780.3|117886.5|117786.5|117866.5|117766.5|41
1634825700000|2021-10-21 14:15:00|117879.8|117779.8|117879|117779|117880.5|117780.5|117875|117775|34
1634826000000|2021-10-21 14:20:00|117879.8|117779.8|117883.5|117783.5|117883.5|117783.5|117879.8|117779.8|11
1634826300000|2021-10-21 14:25:00|117883|117783|117866|117766|117883|117783|117853.5|117753.5|38
1634826600000|2021-10-21 14:30:00|117867|117767|117859|117759|117872.5|117772.5|117858.5|117758.5|37
1634826900000|2021-10-21 14:35:00|117859.5|117759.5|117866|117766|117866|117766|117859.5|117759.5|14
1634827200000|2021-10-21 14:40:00|117865|117765|117852.5|117752.5|117866.5|117766.5|117852.5|117752.5|31
1634827500000|2021-10-21 14:45:00|117853.3|117753.3|117845.2|117745.2|117853.3|117753.3|117845.2|117745.2|17
1634827800000|2021-10-21 14:50:00|117844.7|117744.7|117817.7|117717.7|117844.7|117744.7|117816.3|117716.3|54
1634828100000|2021-10-21 14:55:00|117818.2|117718.2|117817|117717|117868.2|117718.2|117811|117657|25
1634828400000|2021-10-21 15:00:00|117818.5|117718.5|117822|117722|117825.3|117725.3|117818.5|117718.5|14
1634828700000|2021-10-21 15:05:00|117876|117676|117878.5|117678.5|117879|117734.1|117829.2|117675.4|31
1634829000000|2021-10-21 15:10:00|117879|117679|117897.5|117697.5|117926.5|117769.5|117834|117679|43
1634829300000|2021-10-21 15:15:00|117898|117698|117902|117702|117902|117702|117897|117697|8
1634829600000|2021-10-21 15:20:00|117901.5|117701.5|117838.5|117738.5|117926.1|117769|117838.5|117701.5|59
1634829900000|2021-10-21 15:25:00|117835.2|117735.2|117858.5|117758.5|117908.5|117758.5|117833.5|117700|55
1634830200000|2021-10-21 15:30:00|117858|117758|117883|117783|117883|117783|117856.5|117756.5|33
1634830500000|2021-10-21 15:35:00|117883.5|117783.5|117924|117724|117952.9|117831.5|117847.5|117704.5|131
1634830800000|2021-10-21 15:40:00|117929|117729|117886.5|117786.5|117940|117789.5|117845.5|117696.5|99
1634831100000|2021-10-21 15:45:00|117888.5|117788.5|117849.5|117749.5|117900|117800|117849|117749|40
1634831400000|2021-10-21 15:50:00|117849|117749|117882.5|117682.5|117882.5|117749|117832.5|117682|26
1634831700000|2021-10-21 15:55:00|117883.5|117683.5|117886.5|117686.5|117888.5|117688.5|117882|117682|19
1634832300000|2021-10-21 16:05:00|117884|117684|117848.5|117748.5|117886.5|117750.5|117815|117664.5|65
1634832600000|2021-10-21 16:10:00|117851.5|117751.5|117951|117751|117951|117807|117851.5|117736|35
1634832900000|2021-10-21 16:15:00|117950.5|117750.5|117889.5|117789.5|117951.5|117792.8|117889|117747.5|11
1634833200000|2021-10-21 16:20:00|117888|117788|117888.5|117788.5|117888.5|117788.5|117887|117787|3
1634833500000|2021-10-21 16:25:00|117889|117789|117891|117791|117891|117791|117889|117789|7
1634833800000|2021-10-21 16:30:00|117891.5|117791.5|117930.5|117830.5|117976.5|117830.5|117891.5|117771|35
1634834100000|2021-10-21 16:35:00|117930|117830|117938|117838|117938.5|117838.5|117926.5|117826.5|25
1634834400000|2021-10-21 16:40:00|117937|117837|117936|117836|117937|117837|117934.5|117834.5|6
1634834700000|2021-10-21 16:45:00|117936.5|117836.5|117937|117837|117937|117837|117933.5|117833.5|4
1634835000000|2021-10-21 16:50:00|117936.5|117836.5|117972.5|117772.5|117982.5|117836.5|117936|117772|16
1634835300000|2021-10-21 16:55:00|117973|117773|117976|117776|117976.5|117776.5|117972.5|117772.5|12
1634835600000|2021-10-21 17:00:00|117981.5|117781.5|117983.5|117783.5|117985.2|117785.2|117981|117781|16
1634835900000|2021-10-21 17:05:00|117983|117783|117982.5|117782.5|117985|117785|117982.5|117782.5|4
1634836200000|2021-10-21 17:10:00|117981.5|117781.5|117982|117782|117982|117782|117981.5|117781.5|2
1634836500000|2021-10-21 17:15:00|117982.5|117782.5|118060.5|117860.5|118060.5|117909.5|117946|117773|111
1634836800000|2021-10-21 17:20:00|118061|117861|117972.5|117872.5|118061.5|117894|117972.5|117843.5|37
1634837100000|2021-10-21 17:25:00|117972|117872|117966.5|117866.5|118033|117915.3|117966.5|117817|65
1634837400000|2021-10-21 17:30:00|117966|117866|117924.5|117824.5|117995.8|117866|117924.5|117775|30
1634838000000|2021-10-21 17:40:00|117922.5|117822.5|117974.5|117774.5|117992.5|117822.5|117912.5|117773|42
1634838300000|2021-10-21 17:45:00|117975|117775|118047.1|117847.1|118050|117871.5|117935.3|117775|102
1634838600000|2021-10-21 17:50:00|118047.6|117847.6|118044.5|117944.5|118064.3|117946|118011.5|117843.5|112
1634838900000|2021-10-21 17:55:00|118044|117944|118136.5|117936.5|118148.5|118020.5|118043.5|117936.5|137
1634839200000|2021-10-21 18:00:00|118137.5|117937.5|118137.5|117937.5|118159|117996.1|118093|117934.5|54
1634839500000|2021-10-21 18:05:00|118138|117938|118074.5|117874.5|118138.5|117938.5|118032.7|117870|59
1634839800000|2021-10-21 18:10:00|118074|117874|118076|117876|118076|117876|118074|117874|4
1634840100000|2021-10-21 18:15:00|118076.5|117876.5|118026.5|117926.5|118084.5|117927.5|118013|117872.5|40
1634840400000|2021-10-21 18:20:00|118027.5|117927.5|118026|117926|118027.5|117927.5|118025|117925|7
1634840700000|2021-10-21 18:25:00|118025.5|117925.5|118106.5|117906.5|118106.5|117952|118025.5|117901.5|15
1634841000000|2021-10-21 18:30:00|118106|117906|118107|117907|118107|117907|118106|117906|3
1634841300000|2021-10-21 18:35:00|118107.5|117907.5|118089.5|117889.5|118107.5|117907.5|118071.5|117871.5|24
1634841600000|2021-10-21 18:40:00|118090|117890|118093.5|117893.5|118093.5|117893.5|118089.5|117889.5|10
1634841900000|2021-10-21 18:45:00|118094|117894|118119.5|117919.5|118120|117920|118092.5|117892.5|19
1634842200000|2021-10-21 18:50:00|118120|117920|118119.5|117919.5|118120.5|117920.5|118115.8|117915.8|11
1634842500000|2021-10-21 18:55:00|118115.8|117915.8|118015|117815|118116.3|117937.5|117994.6|117814.5|73
1634842800000|2021-10-21 19:00:00|118012|117812|118021|117921|118043|117922|118005|117805|264
1634843100000|2021-10-21 19:05:00|118061.5|117861.5|117990.5|117890.5|118062.5|117897.4|117989.5|117842.9|41
1634843400000|2021-10-21 19:10:00|117988|117888|117988.5|117888.5|117990.5|117890.5|117988|117888|8
1634843700000|2021-10-21 19:15:00|117988|117888|117986.4|117786.4|117989.5|117889.5|117930|117765|31
1634844000000|2021-10-21 19:20:00|117993.9|117793.9|117993|117793|117993.9|117793.9|117958|117758|42
1634844300000|2021-10-21 19:25:00|117992.5|117792.5|118000|117800|118000.5|117800.5|117992|117792|38
1634844600000|2021-10-21 19:30:00|117999.5|117799.5|118000.5|117800.5|118000.5|117800.5|117998.5|117798.5|11
1634844900000|2021-10-21 19:35:00|118020|117820|118027|117827|118037|117837|118017.5|117817.5|32
1634845200000|2021-10-21 19:40:00|118029|117829|118028.5|117828.5|118031|117831|118023.5|117823.5|18
1634845500000|2021-10-21 19:45:00|118030.5|117830.5|118029.5|117829.5|118031|117831|118029.5|117829.5|5
1634846100000|2021-10-21 19:55:00|118028.5|117828.5|118023.5|117823.5|118028.5|117828.5|118021.5|117821.5|10
1634860800000|2021-10-22 00:00:00|118120.8|117819.2|117984|117884|118120.8|117902|117957|117806|180
1634861100000|2021-10-22 00:05:00|117977|117877|117988.4|117888.4|117994.4|117894.4|117925|117825|366
1634861400000|2021-10-22 00:10:00|117990.6|117890.6|118002.5|117902.5|118015.2|117915.2|117964.5|117864.5|331
1634861700000|2021-10-22 00:15:00|118005.5|117905.5|117935.5|117835.5|118032|117932|117932.5|117832.5|316
1634862000000|2021-10-22 00:20:00|117935|117835|117985.4|117885.4|118004.5|117904.5|117910.5|117810.5|330
1634862300000|2021-10-22 00:25:00|117987.4|117887.4|118019.6|117919.6|118073.9|117973.9|117987.4|117887.4|307
1634862600000|2021-10-22 00:30:00|118019.5|117919.5|118020.5|117920.5|118028.6|117928.6|117971.5|117871.5|304
1634862900000|2021-10-22 00:35:00|118016.4|117916.4|118025|117925|118057.9|117957.9|117978|117878|220
1634863200000|2021-10-22 00:40:00|118024.4|117924.4|118078.1|117978.1|118096.4|117996.4|118024.4|117924.4|268
1634863500000|2021-10-22 00:45:00|118078.5|117978.5|118118.6|118018.6|118143.9|118043.9|118077|117977|266
1634863800000|2021-10-22 00:50:00|118120.5|118020.5|118163.4|118063.4|118179.5|118079.5|118119.5|118019.5|214
1634864100000|2021-10-22 00:55:00|118163.5|118063.5|118045.6|117945.6|118165.5|118065.5|118017.5|117917.5|406
1634864400000|2021-10-22 01:00:00|118045.9|117945.9|118072.6|117972.6|118083|117983|118043.9|117943.9|296
1634864700000|2021-10-22 01:05:00|118063.1|117963.1|117968|117868|118063.1|117963.1|117966.6|117866.6|262
1634865000000|2021-10-22 01:10:00|117968.5|117868.5|117943.4|117843.4|117985.5|117885.5|117898.9|117798.9|451
1634865300000|2021-10-22 01:15:00|117940.9|117840.9|117983.5|117883.5|117984|117884|117939.9|117839.9|372
1634865600000|2021-10-22 01:20:00|117982.5|117882.5|117958.1|117858.1|118009.7|117909.7|117939|117839|324
1634865900000|2021-10-22 01:25:00|117957.5|117857.5|117908.9|117808.9|117957.5|117857.5|117882.5|117782.5|365
1634866200000|2021-10-22 01:30:00|117909.4|117809.4|117939.9|117839.9|117955.9|117855.9|117894|117794|291
1634866500000|2021-10-22 01:35:00|117937.5|117837.5|117942.4|117842.4|117956|117856|117911.2|117811.2|263
1634866800000|2021-10-22 01:40:00|117940.4|117840.4|117929.9|117829.9|117965.6|117865.6|117925|117825|290
1634867100000|2021-10-22 01:45:00|117930.1|117830.1|117950|117850|117955|117855|117912.1|117812.1|202
1634867400000|2021-10-22 01:50:00|117947.1|117847.1|117956.4|117856.4|117971|117871|117935|117835|227
1634867700000|2021-10-22 01:55:00|117956|117856|117975.4|117875.4|118011.4|117911.4|117956|117856|308
1634868000000|2021-10-22 02:00:00|117975|117875|118025|117925|118025|117925|117973.4|117873.4|212
1634868300000|2021-10-22 02:05:00|118023.5|117923.5|118067.5|117967.5|118082.5|117982.5|118022|117922|304
1634868600000|2021-10-22 02:10:00|118067.1|117967.1|118063.8|117963.8|118073|117973|118040.4|117940.4|233
1634868900000|2021-10-22 02:15:00|118064.3|117964.3|118072.1|117972.1|118097.9|117997.9|118045.4|117945.4|224
1634869200000|2021-10-22 02:20:00|118073|117973|118081.9|117981.9|118102.9|118002.9|118062.9|117962.9|315
1634869500000|2021-10-22 02:25:00|118082.6|117982.6|118092|117992|118127.9|118027.9|118081|117981|206
1634869800000|2021-10-22 02:30:00|118090.5|117990.5|118065.4|117965.4|118102|118002|118065.4|117965.4|199
1634870100000|2021-10-22 02:35:00|118065|117965|118032|117932|118065|117965|118017|117917|226
1634870400000|2021-10-22 02:40:00|118031.5|117931.5|117988.9|117888.9|118044.6|117944.6|117984.1|117884.1|200
1634870700000|2021-10-22 02:45:00|117989.1|117889.1|118016.3|117916.3|118044.4|117944.4|117966.1|117866.1|235
1634871000000|2021-10-22 02:50:00|118015.4|117915.4|118030.4|117930.4|118061.6|117961.6|118002.4|117902.4|206
1634871300000|2021-10-22 02:55:00|118029.5|117929.5|117955|117855|118029.5|117929.5|117955|117855|267
1634871600000|2021-10-22 03:00:00|117954.1|117854.1|117934.6|117834.6|117955.4|117855.4|117918.5|117818.5|226
1634871900000|2021-10-22 03:05:00|117937|117837|117934.6|117834.6|117955.5|117855.5|117917|117817|157
1634872200000|2021-10-22 03:10:00|117933.1|117833.1|117925.6|117825.6|117933.1|117833.1|117895|117795|189
1634872500000|2021-10-22 03:15:00|117926.5|117826.5|117882.5|117782.5|117927.4|117827.4|117873.1|117773.1|151
1634872800000|2021-10-22 03:20:00|117880.7|117780.7|117903|117803|117919|117819|117880.7|117780.7|95
1634873100000|2021-10-22 03:25:00|117899.5|117799.5|117913.4|117813.4|117926.1|117826.1|117887.9|117787.9|153
1634873400000|2021-10-22 03:30:00|117911.5|117811.5|117932.5|117832.5|117946.6|117846.6|117892.4|117792.4|194
1634873700000|2021-10-22 03:35:00|117930.5|117830.5|117953.1|117853.1|117957.5|117857.5|117916|117816|79
1634874000000|2021-10-22 03:40:00|117952.9|117852.9|117997|117897|117999.5|117899.5|117948.9|117848.9|205
1634874300000|2021-10-22 03:45:00|117996.9|117896.9|117997|117897|118009|117909|117983.1|117883.1|147
1634874600000|2021-10-22 03:50:00|117995|117895|118006.4|117906.4|118025|117925|117993.4|117893.4|125
1634874900000|2021-10-22 03:55:00|118006.9|117906.9|117979.6|117879.6|118008|117908|117976.4|117876.4|108
1634875200000|2021-10-22 04:00:00|117978.4|117878.4|117966.4|117866.4|117989.6|117889.6|117957.4|117857.4|141
1634875500000|2021-10-22 04:05:00|117964|117864|117939.6|117839.6|117979|117879|117934.4|117834.4|162
1634875800000|2021-10-22 04:10:00|117937.9|117837.9|117935|117835|117947.6|117847.6|117926.9|117826.9|85
1634876100000|2021-10-22 04:15:00|117937.4|117837.4|117962.7|117862.7|117984.4|117884.4|117935|117835|95
1634876400000|2021-10-22 04:20:00|117963.2|117863.2|117987.4|117887.4|118009.6|117909.6|117962|117862|109
1634876700000|2021-10-22 04:25:00|117992.4|117892.4|118000.9|117900.9|118007|117907|117992.4|117892.4|65
1634877000000|2021-10-22 04:30:00|118000.6|117900.6|118022.4|117922.4|118045|117945|118000.6|117900.6|134
1634877300000|2021-10-22 04:35:00|118023.3|117923.3|118028.1|117928.1|118043.1|117943.1|118019.9|117919.9|89
1634877600000|2021-10-22 04:40:00|118028.6|117928.6|118035.4|117935.4|118065|117965|118028.1|117928.1|157
1634877900000|2021-10-22 04:45:00|118035.6|117935.6|118055|117955|118065|117965|118025.4|117925.4|131
1634878200000|2021-10-22 04:50:00|118054.1|117954.1|118002.4|117902.4|118055|117955|117990.9|117890.9|117
1634878500000|2021-10-22 04:55:00|118004.4|117904.4|118022.4|117922.4|118023.4|117923.4|117996.4|117896.4|113
1634878800000|2021-10-22 05:00:00|118020|117920|117967.6|117867.6|118020|117920|117958.6|117858.6|204
1634879100000|2021-10-22 05:05:00|117969.2|117869.2|117979.1|117879.1|117982.1|117882.1|117958.1|117858.1|189
1634879400000|2021-10-22 05:10:00|117980.6|117880.6|118007.6|117907.6|118010.1|117910.1|117978.6|117878.6|91
1634879700000|2021-10-22 05:15:00|118008.1|117908.1|117986.4|117886.4|118012.4|117912.4|117986.4|117886.4|131
1634880000000|2021-10-22 05:20:00|117991.5|117891.5|117991.1|117891.1|118003.1|117903.1|117976.8|117876.8|170
1634880300000|2021-10-22 05:25:00|117985.4|117885.4|117991.6|117891.6|117991.6|117891.6|117966.4|117866.4|191
1634880600000|2021-10-22 05:30:00|117992.9|117892.9|117981.6|117881.6|117995|117895|117970.4|117870.4|198
1634880900000|2021-10-22 05:35:00|117980|117880|117960.9|117860.9|117980|117880|117930.4|117830.4|163
1634881200000|2021-10-22 05:40:00|117965|117865|117942|117842|117972.9|117872.9|117920.9|117820.9|212
1634881500000|2021-10-22 05:45:00|117942.5|117842.5|117935|117835|117942.5|117842.5|117902.1|117802.1|169
1634881800000|2021-10-22 05:50:00|117936|117836|117910.5|117810.5|117936.4|117836.4|117891.5|117791.5|145
1634882100000|2021-10-22 05:55:00|117911.5|117811.5|117995|117895|117995|117895|117911.5|117811.5|139
1634882400000|2021-10-22 06:00:00|117991|117891|117998.8|117898.8|118015|117915|117988.5|117888.5|276
1634882700000|2021-10-22 06:05:00|117998.3|117898.3|117967.4|117867.4|118002.6|117902.6|117953.4|117853.4|192
1634883000000|2021-10-22 06:10:00|117968.6|117868.6|117937.1|117837.1|117974.4|117874.4|117914.6|117814.6|198
1634883300000|2021-10-22 06:15:00|117935.1|117835.1|117946.1|117846.1|117957.6|117857.6|117917.1|117817.1|210
1634883600000|2021-10-22 06:20:00|117948.1|117848.1|117891.1|117791.1|117961.1|117861.1|117882.5|117782.5|192
1634883900000|2021-10-22 06:25:00|117890.6|117790.6|117848.1|117748.1|117891.6|117791.6|117820|117720|265
1634884200000|2021-10-22 06:30:00|117847|117747|117840|117740|117869|117769|117800|117700|140
1634884500000|2021-10-22 06:35:00|117838|117738|117835.5|117735.5|117925.4|117776|117832.7|117679.9|55
1634884800000|2021-10-22 06:40:00|117830|117730|117825|117725|117845|117745|117825|117725|15
1634885100000|2021-10-22 06:45:00|117810|117710|117815|117715|117820|117720|117788|117688|31
1634885400000|2021-10-22 06:50:00|117809.9|117709.9|117757.5|117657.5|117809.9|117709.9|117720.1|117620.1|88
1634885700000|2021-10-22 06:55:00|117765|117665|117775|117675|117775|117675|117742.9|117642.9|45
1634886000000|2021-10-22 07:00:00|117772.6|117672.6|117729.1|117629.1|117772.6|117672.6|117729.1|117629.1|38
1634886300000|2021-10-22 07:05:00|117729.6|117629.6|117703.5|117603.5|117744.4|117644.4|117702|117602|44
1634886600000|2021-10-22 07:10:00|117704|117604|117696.5|117596.5|117715.1|117615.1|117682.6|117582.6|89
1634886900000|2021-10-22 07:15:00|117698.6|117598.6|117643.6|117543.6|117727|117627|117642.4|117542.4|110
1634887200000|2021-10-22 07:20:00|117643.3|117543.3|117650|117550|117652.6|117552.6|117637.9|117537.9|33
1634887500000|2021-10-22 07:25:00|117653|117553|117648.5|117548.5|117653.8|117553.8|117633.1|117533.1|42
1634887800000|2021-10-22 07:30:00|117648|117548|117610|117510|117655|117555|117609.7|117509.7|75
1634888100000|2021-10-22 07:35:00|117608.4|117508.4|117607.4|117507.4|117615.3|117515.3|117606|117506|21
1634888400000|2021-10-22 07:40:00|117607.9|117507.9|117611.1|117511.1|117611.2|117511.2|117601.8|117501.8|17
1634888700000|2021-10-22 07:45:00|117612.1|117512.1|117630|117530|117631.2|117531.2|117612.1|117512.1|60
1634889000000|2021-10-22 07:50:00|117629.6|117529.6|117640|117540|117643.4|117543.4|117620|117520|28
1634889300000|2021-10-22 07:55:00|117635.4|117535.4|117601.2|117501.2|117635.4|117535.4|117601.2|117501.2|45
1634889600000|2021-10-22 08:00:00|117603.9|117503.9|117618.1|117518.1|117641.1|117541.1|117603.9|117503.9|101
1634889900000|2021-10-22 08:05:00|117617.6|117517.6|117587.4|117487.4|117624.4|117524.4|117581.2|117481.2|173
1634890200000|2021-10-22 08:10:00|117586.9|117486.9|117532|117432|117587.5|117487.5|117527.2|117427.2|106
1634890500000|2021-10-22 08:15:00|117533.4|117433.4|117571.6|117471.6|117573.5|117473.5|117528|117428|91
1634890800000|2021-10-22 08:20:00|117572.1|117472.1|117625|117525|117674.5|117527|117569.8|117467.4|59
1634891100000|2021-10-22 08:25:00|117624|117524|117688.2|117488.2|117725|117564.8|117618.5|117458.8|177
1634891400000|2021-10-22 08:30:00|117687.9|117487.9|117638|117438|117687.9|117557.5|117615|117415|195
1634891700000|2021-10-22 08:35:00|117637.5|117437.5|117580|117480|117637.5|117488.6|117570|117426.7|88
1634892000000|2021-10-22 08:40:00|117583|117483|117572|117472|117590|117490|117569|117469|97
1634892300000|2021-10-22 08:45:00|117572.5|117472.5|117600|117500|117611.4|117511.4|117566.9|117466.9|93
1634892600000|2021-10-22 08:50:00|117599.5|117499.5|117569.4|117469.4|117599.5|117499.5|117565|117465|54
1634892900000|2021-10-22 08:55:00|117569.9|117469.9|117563.5|117463.5|117570|117470|117540|117440|35
1634893200000|2021-10-22 09:00:00|117561.9|117461.9|117610|117510|117610|117510|117561.9|117461.9|38
1634893500000|2021-10-22 09:05:00|117616|117516|117624|117524|117713|117571|117616|117471|161
1634893800000|2021-10-22 09:10:00|117624.5|117524.5|117619.7|117519.7|117640|117526|117573.9|117417.5|92
1634894100000|2021-10-22 09:15:00|117619.5|117519.5|117627|117427|117638|117519.5|117587|117427|15
1634894400000|2021-10-22 09:20:00|117627.5|117427.5|117640.5|117440.5|117640.5|117488.5|117584|117427.5|14
1634894700000|2021-10-22 09:25:00|117647.5|117447.5|117628|117528|117647.7|117529.4|117598.6|117440|38
1634895000000|2021-10-22 09:30:00|117628.5|117528.5|117640.7|117540.7|117640.7|117540.7|117612.5|117512.5|51
1634895300000|2021-10-22 09:35:00|117642|117542|117647.5|117547.5|117655|117555|117626.5|117526.5|52
1634895600000|2021-10-22 09:40:00|117645|117545|117632.2|117532.2|117647.5|117547.5|117627.1|117527.1|31
1634895900000|2021-10-22 09:45:00|117630.2|117530.2|117641.7|117541.7|117641.7|117541.7|117617.8|117517.8|32
1634896200000|2021-10-22 09:50:00|117644.2|117544.2|117631.2|117531.2|117645|117545|117630.7|117530.7|23
1634896500000|2021-10-22 09:55:00|117631.7|117531.7|117671.3|117471.3|117683.5|117542.1|117620.8|117470|53
1634896800000|2021-10-22 10:00:00|117670.8|117470.8|117692.6|117492.6|117696.5|117520.6|117615.2|117464.2|59
1634897100000|2021-10-22 10:05:00|117693.1|117493.1|117683.2|117483.2|117693.8|117493.8|117682.7|117482.7|7
1634897400000|2021-10-22 10:10:00|117679.2|117479.2|117689.2|117489.2|117693.5|117536.3|117625.3|117475.6|13
1634897700000|2021-10-22 10:15:00|117690.2|117490.2|117640.2|117540.2|117690.2|117540.2|117636.6|117490.2|6
1634898000000|2021-10-22 10:20:00|117689.2|117489.2|117623.5|117523.5|117689.2|117524.9|117619.4|117486.3|13
1634898300000|2021-10-22 10:25:00|117625.8|117525.8|117662|117462|117678.7|117530.7|117620.1|117462|15
1634898600000|2021-10-22 10:30:00|117661.8|117461.8|117651|117451|117661.8|117461.8|117651|117451|12
1634898900000|2021-10-22 10:35:00|117660.5|117460.5|117660.5|117460.5|117660.5|117460.5|117660.5|117460.5|1
1634899200000|2021-10-22 10:40:00|117625.9|117525.9|117654|117454|117669.5|117531.7|117625|117451.5|27
1634899500000|2021-10-22 10:45:00|117660.2|117460.2|117605.5|117505.5|117661.2|117505.5|117596.4|117447.7|45
1634899800000|2021-10-22 10:50:00|117597.7|117497.7|117639.8|117539.8|117681.6|117539.8|117597.7|117467.9|67
1634900100000|2021-10-22 10:55:00|117637.3|117537.3|117714.5|117514.5|117714.5|117539|117629.6|117474.5|46
1634900400000|2021-10-22 11:00:00|117724.5|117524.5|117726|117526|117727.5|117527.5|117717.5|117517.5|22
1634900700000|2021-10-22 11:05:00|117725|117525|117725|117525|117725|117525|117725|117525|1
1634901300000|2021-10-22 11:15:00|117724.5|117524.5|117702|117502|117724.5|117524.5|117699.3|117499.3|33
1634901600000|2021-10-22 11:20:00|117701.5|117501.5|117701.5|117501.5|117701.5|117501.5|117701.5|117501.5|1
1634901900000|2021-10-22 11:25:00|117652.5|117552.5|117692|117492|117692.8|117559.8|117642|117491.5|31
1634902200000|2021-10-22 11:30:00|117690|117490|117690.3|117590.3|117852.8|117652.8|117674.1|117484.3|215
1634902500000|2021-10-22 11:35:00|117690.6|117590.6|117692.4|117592.4|117692.9|117592.9|117686|117586|38
1634902800000|2021-10-22 11:40:00|117692.9|117592.9|117693.9|117593.9|117693.9|117593.9|117664.3|117564.3|21
1634903100000|2021-10-22 11:45:00|117693.6|117593.6|117694.2|117594.2|117694.4|117594.4|117693.6|117593.6|9
1634903400000|2021-10-22 11:50:00|117693.9|117593.9|117735.5|117635.5|117737|117637|117693.9|117593.9|24
1634903700000|2021-10-22 11:55:00|117735|117635|117722.5|117622.5|117735|117635|117721.4|117621.4|21
1634904000000|2021-10-22 12:00:00|117723|117623|117783.4|117683.4|117838.5|117685|117723|117604.5|70
1634904300000|2021-10-22 12:05:00|117779.7|117679.7|117788.5|117688.5|117791|117691|117779|117679|9
1634904600000|2021-10-22 12:10:00|117786.3|117686.3|117788.2|117688.2|117788.2|117688.2|117786.3|117686.3|3
1634905200000|2021-10-22 12:20:00|117788.5|117688.5|117776.2|117676.2|117788.5|117688.5|117755|117655|21
1634905500000|2021-10-22 12:25:00|117776.7|117676.7|117814.5|117614.5|117823.5|117678.5|117740.1|117614.5|31
1634905800000|2021-10-22 12:30:00|117815|117615|117808.7|117608.7|117815|117615|117797|117597|20
1634906100000|2021-10-22 12:35:00|117808.5|117608.5|117743.5|117643.5|117808.5|117653.5|117720|117605|44
1634906400000|2021-10-22 12:40:00|117744|117644|117739.4|117639.4|117744|117644|117738|117638|8
1634906700000|2021-10-22 12:45:00|117736.9|117636.9|117729.5|117629.5|117774.5|117674.5|117729.5|117629.5|19
1634907000000|2021-10-22 12:50:00|117732|117632|117733|117633|117733|117633|117728.5|117628.5|5
1634907300000|2021-10-22 12:55:00|117735|117635|117733.1|117633.1|117735.2|117635.2|117728.6|117628.6|20
1634907600000|2021-10-22 13:00:00|117733|117633|117768.5|117668.5|117770.5|117670.5|117733|117633|51
1634907900000|2021-10-22 13:05:00|117768.1|117668.1|117771.5|117671.5|117771.5|117671.5|117768|117668|7
1634908200000|2021-10-22 13:10:00|117771|117671|117787|117687|117791.1|117691.1|117767|117667|59
1634908500000|2021-10-22 13:15:00|117784|117684|117789|117689|117789.5|117689.5|117767.7|117667.7|53
1634908800000|2021-10-22 13:20:00|117790|117690|117790|117690|117795.8|117695.8|117787.6|117687.6|16
1634909100000|2021-10-22 13:25:00|117790.3|117690.3|117757|117657|117790.3|117690.3|117756.8|117656.8|40
1634909400000|2021-10-22 13:30:00|117757.5|117657.5|117716.5|117616.5|117758|117658|117707.5|117607.5|33
1634909700000|2021-10-22 13:35:00|117712.5|117612.5|117701.5|117601.5|117774|117626|117698.5|117548.5|56
1634910000000|2021-10-22 13:40:00|117702|117602|117744.5|117544.5|117744.5|117603.5|117677.5|117544.5|49
1634910300000|2021-10-22 13:45:00|117744|117544|117758.5|117558.5|117764|117605.5|117704.5|117537|22
1634910600000|2021-10-22 13:50:00|117759|117559|117697|117597|117761.5|117619|117673.5|117558.5|49
1634910900000|2021-10-22 13:55:00|117690.5|117590.5|117706.5|117606.5|117709.5|117609.5|117669.5|117569.5|26
1634911200000|2021-10-22 14:00:00|117709|117609|117676.5|117576.5|117709|117609|117670|117570|35
1634911500000|2021-10-22 14:05:00|117677|117577|117709|117609|117711.5|117611.5|117677|117577|20
1634911800000|2021-10-22 14:10:00|117709.5|117609.5|117679|117579|117730|117609.5|117679|117528|29
1634912100000|2021-10-22 14:15:00|117678.5|117578.5|117639|117539|117678.5|117578.5|117622|117465.5|47
1634912400000|2021-10-22 14:20:00|117639.5|117539.5|117619.5|117519.5|117639.5|117539.5|117610|117510|26
1634912700000|2021-10-22 14:25:00|117620|117520|117652|117552|117708|117564|117620|117505|60
1634913000000|2021-10-22 14:30:00|117651|117551|117667|117567|117670|117570|117650.5|117550.5|54
1634913300000|2021-10-22 14:35:00|117667.5|117567.5|117641.5|117541.5|117709.5|117573.5|117621.5|117474|61
1634913600000|2021-10-22 14:40:00|117640|117540|117674|117574|117702|117602|117619|117519|83
1634913900000|2021-10-22 14:45:00|117678.5|117578.5|117716|117616|117716|117616|117678.5|117578.5|37
1634914200000|2021-10-22 14:50:00|117713.5|117613.5|117752|117552|117752|117616|117692|117541.5|59
1634914500000|2021-10-22 14:55:00|117752.5|117552.5|117733.5|117633.5|117757.5|117636.5|117698|117548.5|49
1634914800000|2021-10-22 15:00:00|117732|117632|117737|117637|117737|117637|117710.4|117610.4|49
1634915100000|2021-10-22 15:05:00|117736.5|117636.5|117772|117572|117780.7|117637|117705.5|117566.9|109
1634915400000|2021-10-22 15:10:00|117774.5|117574.5|117763.5|117563.5|117835.5|117666.5|117729|117562.5|109
1634915700000|2021-10-22 15:15:00|117767|117567|117841.5|117641.5|117842|117642|117767|117567|112
1634916000000|2021-10-22 15:20:00|117842.5|117642.5|117929|117729|117930|117795|117814.5|117642.5|93
1634916300000|2021-10-22 15:25:00|117929.6|117729.6|117928|117728|117949.1|117749.1|117922.5|117722.5|58
1634916600000|2021-10-22 15:30:00|117927.5|117727.5|117940|117740|117951.9|117751.9|117927.5|117727.5|53
1634916900000|2021-10-22 15:35:00|117940.5|117740.5|117953.6|117853.6|118062.5|117891.5|117905.1|117740.5|117
1634917200000|2021-10-22 15:40:00|117962|117862|118038.5|117838.5|118058|117928|117962|117838.5|68
1634917500000|2021-10-22 15:45:00|118043.9|117843.9|118010.4|117810.4|118068.5|117930.5|117974.7|117776.6|92
1634917800000|2021-10-22 15:50:00|118009.9|117809.9|117994|117794|118044.2|117844.2|117955.5|117755.5|104
1634918100000|2021-10-22 15:55:00|117993.5|117793.5|117979.9|117779.9|118000.3|117800.3|117977.4|117777.4|44
1634918400000|2021-10-22 16:00:00|117980.4|117780.4|118027|117827|118030.5|117861.1|117957.5|117780|103
1634918700000|2021-10-22 16:05:00|118028.3|117828.3|118005|117805|118028.3|117860|117960|117787.6|60
1634919000000|2021-10-22 16:10:00|118005.5|117805.5|118011.4|117811.4|118014.3|117814.3|118005.5|117805.5|18
1634919300000|2021-10-22 16:15:00|118011.8|117811.8|118035|117835|118035|117835|118009|117809|30
1634919600000|2021-10-22 16:20:00|118035.5|117835.5|117982|117782|118036|117857.5|117944.9|117781.5|21
1634919900000|2021-10-22 16:25:00|117985.5|117785.5|117946.6|117746.6|117991.5|117791.5|117946.6|117746.6|41
1634920200000|2021-10-22 16:30:00|117944.5|117744.5|117939.3|117739.3|117944.5|117744.5|117939.3|117739.3|14
1634920500000|2021-10-22 16:35:00|117938.3|117738.3|117943.7|117743.7|117943.7|117743.7|117938.3|117738.3|2
1634920800000|2021-10-22 16:40:00|117925|117725|117922.5|117722.5|117925|117725|117920|117720|8
1634921100000|2021-10-22 16:45:00|117920.8|117720.8|117915|117715|117930|117730|117915|117715|31
1634921400000|2021-10-22 16:50:00|117915.5|117715.5|117925|117725|117927.5|117727.5|117915.5|117715.5|42
1634921700000|2021-10-22 16:55:00|117924.5|117724.5|117935.5|117735.5|117942.3|117742.3|117915.5|117715.5|30
1634922000000|2021-10-22 17:00:00|117935|117735|117961.7|117761.7|117962|117762|117934|117734|30
1634922300000|2021-10-22 17:05:00|117960.5|117760.5|117961.8|117761.8|117965|117765|117960.4|117760.4|14
1634922600000|2021-10-22 17:10:00|117963.3|117763.3|118003|117803|118024.5|117824.5|117963.3|117763.3|24
1634922900000|2021-10-22 17:15:00|118002.5|117802.5|118003.7|117803.7|118003.7|117803.7|118002.1|117802.1|5
1634923200000|2021-10-22 17:20:00|117986.3|117786.3|118025|117825|118035.8|117835.8|117986.3|117786.3|18
1634923500000|2021-10-22 17:25:00|118024.5|117824.5|117984|117784|118025|117825|117984|117784|351
1634923800000|2021-10-22 17:30:00|117985.3|117785.3|118003.7|117803.7|118005|117805|117984|117784|287
1634924100000|2021-10-22 17:35:00|117990|117790|117964.9|117764.9|117990|117790|117964.4|117764.4|12
1634924400000|2021-10-22 17:40:00|117966.3|117766.3|117993.7|117793.7|117993.7|117793.7|117966.3|117766.3|12
1634924700000|2021-10-22 17:45:00|117993.3|117793.3|117975|117775|117993.7|117793.7|117962.5|117762.5|15
1634925300000|2021-10-22 17:55:00|117988.8|117788.8|117993.7|117793.7|117995|117795|117988.8|117788.8|9
1634925600000|2021-10-22 18:00:00|117966.3|117766.3|117966.3|117766.3|117966.3|117766.3|117966.3|117766.3|1
1634925900000|2021-10-22 18:05:00|117970|117770|117975|117775|117975|117775|117970|117770|4
1634926200000|2021-10-22 18:10:00|117974.8|117774.8|117970|117770|117975|117775|117965|117765|10
1634927100000|2021-10-22 18:25:00|117965.3|117765.3|117955|117755|117965.3|117765.3|117955|117755|4
1634927400000|2021-10-22 18:30:00|117954|117754|117948.6|117748.6|117954|117754|117948.6|117748.6|6
1634927700000|2021-10-22 18:35:00|117946.5|117746.5|117944.6|117744.6|117947.6|117747.6|117940.9|117740.9|11
1634928000000|2021-10-22 18:40:00|117943.6|117743.6|117884|117684|117950|117777|117859.2|117659.2|83
1634928300000|2021-10-22 18:45:00|117883.5|117683.5|117906.7|117706.7|117907.5|117707.5|117880|117680|30
1634928600000|2021-10-22 18:50:00|117915.7|117715.7|117915.7|117715.7|117915.7|117715.7|117915.7|117715.7|1
1634929200000|2021-10-22 19:00:00|117921.9|117721.9|117934.8|117734.8|117939.8|117739.8|117903.3|117703.3|29
1634929500000|2021-10-22 19:05:00|117934.3|117734.3|117914.5|117714.5|117936.2|117736.2|117910|117710|16
1634929800000|2021-10-22 19:10:00|117928.4|117728.4|117939.8|117739.8|117939.8|117739.8|117928.4|117728.4|21
1634930100000|2021-10-22 19:15:00|117917.3|117717.3|117941.5|117741.5|117972.5|117805.3|117905.3|117717.3|48
1634930400000|2021-10-22 19:20:00|117941|117741|117944.5|117744.5|117944.5|117744.5|117941|117741|10
1634930700000|2021-10-22 19:25:00|117941.5|117741.5|117914.8|117714.8|117941.5|117741.5|117909.5|117709.5|43
1634931000000|2021-10-22 19:30:00|117921.7|117721.7|117899.5|117699.5|117925.5|117725.5|117899.5|117699.5|17
1634931300000|2021-10-22 19:35:00|117900|117700|117894.5|117694.5|117900|117700|117894.5|117694.5|4
1634931600000|2021-10-22 19:40:00|117912|117712|117943.5|117743.5|117950|117750|117911.3|117711.3|26
1634931900000|2021-10-22 19:45:00|117944|117744|117958.5|117758.5|117960|117760|117942|117742|48
1634932200000|2021-10-22 19:50:00|117958|117758|117948.5|117748.5|117958|117768.5|117868.5|117719|42
1634932500000|2021-10-22 19:55:00|117940|117740|117945|117745|117962.5|117762.5|117938|117738|31
1635120000000|2021-10-25 00:00:00|118003|117803|117919|117819|118171.9|117836.9|117919|117709|145
1635120300000|2021-10-25 00:05:00|117921.5|117821.5|117926|117826|117934|117834|117873|117773|281
1635120600000|2021-10-25 00:10:00|117931.4|117831.4|117924|117824|117955.1|117855.1|117901.1|117801.1|365
1635120900000|2021-10-25 00:15:00|117928.4|117828.4|117950.4|117850.4|117971.4|117871.4|117910|117810|333
1635121200000|2021-10-25 00:20:00|117950|117850|117911.1|117811.1|117991|117891|117900.1|117800.1|329
1635121500000|2021-10-25 00:25:00|117912|117812|117940|117840|117946.5|117846.5|117908.9|117808.9|215
1635121800000|2021-10-25 00:30:00|117939|117839|117959.6|117859.6|117969.4|117869.4|117929.4|117829.4|231
1635122100000|2021-10-25 00:35:00|117958|117858|117889|117789|117959.4|117859.4|117865.6|117765.6|364
1635122400000|2021-10-25 00:40:00|117889.5|117789.5|117885.5|117785.5|117908.5|117808.5|117878|117778|252
1635122700000|2021-10-25 00:45:00|117885.1|117785.1|117788.1|117688.1|117898.1|117798.1|117767.1|117667.1|263
1635123000000|2021-10-25 00:50:00|117789|117689|117719.1|117619.1|117789.1|117689.1|117689.9|117589.9|412
1635123300000|2021-10-25 00:55:00|117720|117620|117762.9|117662.9|117766.5|117666.5|117708.9|117608.9|361
1635123600000|2021-10-25 01:00:00|117760.5|117660.5|117683|117583|117760.6|117660.6|117675|117575|454
1635123900000|2021-10-25 01:05:00|117681.4|117581.4|117687.1|117587.1|117703|117603|117640.5|117540.5|360
1635124200000|2021-10-25 01:10:00|117685|117585|117689.5|117589.5|117706.5|117606.5|117649.5|117549.5|262
1635124500000|2021-10-25 01:15:00|117691.1|117591.1|117726|117626|117747.1|117647.1|117689.5|117589.5|248
1635124800000|2021-10-25 01:20:00|117725.4|117625.4|117706.9|117606.9|117728.6|117628.6|117690|117590|226
1635125100000|2021-10-25 01:25:00|117707.4|117607.4|117630.5|117530.5|117707.4|117607.4|117627|117527|311
1635125400000|2021-10-25 01:30:00|117630|117530|117648.5|117548.5|117681.5|117581.5|117622.8|117522.8|373
1635125700000|2021-10-25 01:35:00|117648.9|117548.9|117604.6|117504.6|117648.9|117548.9|117575.4|117475.4|453
1635126000000|2021-10-25 01:40:00|117605|117505|117616.4|117516.4|117631.4|117531.4|117585|117485|334
1635126300000|2021-10-25 01:45:00|117616.8|117516.8|117621.6|117521.6|117626|117526|117608.6|117508.6|206
1635126600000|2021-10-25 01:50:00|117622.4|117522.4|117645|117545|117673.1|117573.1|117616|117516|380
1635126900000|2021-10-25 01:55:00|117644.6|117544.6|117620.4|117520.4|117658.5|117558.5|117599.1|117499.1|290
1635127200000|2021-10-25 02:00:00|117619|117519|117584.5|117484.5|117619|117519|117578.1|117478.1|236
1635127500000|2021-10-25 02:05:00|117582.5|117482.5|117613.1|117513.1|117620|117520|117581.5|117481.5|222
1635127800000|2021-10-25 02:10:00|117615|117515|117595.9|117495.9|117620|117520|117595.9|117495.9|145
1635128100000|2021-10-25 02:15:00|117596.9|117496.9|117578.5|117478.5|117609|117509|117578.5|117478.5|119
1635128400000|2021-10-25 02:20:00|117579|117479|117555|117455|117585.8|117485.8|117525|117425|254
1635128700000|2021-10-25 02:25:00|117554.4|117454.4|117564.5|117464.5|117575|117475|117551|117451|89
1635129000000|2021-10-25 02:30:00|117564.9|117464.9|117470|117370|117567|117467|117460.1|117360.1|228
1635129300000|2021-10-25 02:35:00|117469|117369|117480.6|117380.6|117480.6|117380.6|117448.6|117348.6|127
1635129600000|2021-10-25 02:40:00|117480.1|117380.1|117471.1|117371.1|117503.1|117403.1|117458.5|117358.5|162
1635129900000|2021-10-25 02:45:00|117471.6|117371.6|117477.1|117377.1|117485.4|117385.4|117471.6|117371.6|93
1635130200000|2021-10-25 02:50:00|117475|117375|117377.5|117277.5|117475|117375|117369.6|117269.6|258
1635130500000|2021-10-25 02:55:00|117376.4|117276.4|117329.5|117229.5|117389.1|117289.1|117329|117229|270
1635130800000|2021-10-25 03:00:00|117330.1|117230.1|117288.4|117188.4|117355.4|117255.4|117265|117165|321
1635131100000|2021-10-25 03:05:00|117288.9|117188.9|117144.5|117044.5|117295.5|117195.5|117144.5|117044.5|298
1635131400000|2021-10-25 03:10:00|117145.5|117045.5|117161.1|117061.1|117162.4|117062.4|117083.6|116983.6|386
1635131700000|2021-10-25 03:15:00|117161.4|117061.4|117100|117000|117165|117065|117065|116965|352
1635132000000|2021-10-25 03:20:00|117099.1|116999.1|117118.4|117018.4|117118.4|117018.4|117062.1|116962.1|242
1635132300000|2021-10-25 03:25:00|117118.9|117018.9|117103.1|117003.1|117125.9|117025.9|117093|116993|226
1635132600000|2021-10-25 03:30:00|117104.3|117004.3|117087.1|116987.1|117126|117026|117066.9|116966.9|252
1635132900000|2021-10-25 03:35:00|117087.5|116987.5|117080.9|116980.9|117098.1|116998.1|117069.1|116969.1|166
1635133200000|2021-10-25 03:40:00|117082|116982|117089.4|116989.4|117113.5|117013.5|117073.5|116973.5|228
1635133500000|2021-10-25 03:45:00|117089.6|116989.6|117038|116938|117111.5|117011.5|117038|116938|156
1635133800000|2021-10-25 03:50:00|117035.8|116935.8|117067|116967|117075|116975|117003|116903|247
1635134100000|2021-10-25 03:55:00|117064.4|116964.4|117003.6|116903.6|117064.4|116964.4|116988.5|116888.5|291
1635134400000|2021-10-25 04:00:00|117004.1|116904.1|116955.6|116855.6|117010.9|116910.9|116947.6|116847.6|327
1635134700000|2021-10-25 04:05:00|116956.6|116856.6|117003.1|116903.1|117019.1|116919.1|116956.6|116856.6|237
1635135000000|2021-10-25 04:10:00|117005.4|116905.4|117025.5|116925.5|117055|116955|117000.2|116900.2|244
1635135300000|2021-10-25 04:15:00|117025|116925|117076.4|116976.4|117079.4|116979.4|117025|116925|148
1635135600000|2021-10-25 04:20:00|117076.8|116976.8|117050.6|116950.6|117092.1|116992.1|117050.6|116950.6|133
1635135900000|2021-10-25 04:25:00|117054.6|116954.6|117042.5|116942.5|117063.6|116963.6|117026|116926|174
1635136200000|2021-10-25 04:30:00|117042.1|116942.1|117074.4|116974.4|117086.4|116986.4|117042|116942|104
1635136500000|2021-10-25 04:35:00|117073.9|116973.9|117037.6|116937.6|117092.6|116992.6|117024.1|116924.1|175
1635136800000|2021-10-25 04:40:00|117039.5|116939.5|117026.4|116926.4|117054.6|116954.6|117020.9|116920.9|154
1635137100000|2021-10-25 04:45:00|117027.3|116927.3|117005|116905|117032|116932|116997|116897|101
1635137400000|2021-10-25 04:50:00|117005.4|116905.4|117030|116930|117035|116935|117001.5|116901.5|149
1635137700000|2021-10-25 04:55:00|117030.1|116930.1|116982.4|116882.4|117031.5|116931.5|116980.6|116880.6|156
1635138000000|2021-10-25 05:00:00|116977.1|116877.1|117022.1|116922.1|117022.1|116922.1|116974|116874|237
1635138300000|2021-10-25 05:05:00|117020.9|116920.9|116980|116880|117023.4|116923.4|116974.4|116874.4|111
1635138600000|2021-10-25 05:10:00|116980.4|116880.4|116996.9|116896.9|116997.1|116897.1|116972|116872|151
1635138900000|2021-10-25 05:15:00|116996.4|116896.4|117030.1|116930.1|117031.5|116931.5|116971.4|116871.4|163
1635139200000|2021-10-25 05:20:00|117030|116930|117054.5|116954.5|117064|116964|117030|116930|166
1635139500000|2021-10-25 05:25:00|117055.5|116955.5|117070|116970|117094.9|116994.9|117054.5|116954.5|175
1635139800000|2021-10-25 05:30:00|117070.9|116970.9|117020|116920|117075|116975|117020|116920|151
1635140100000|2021-10-25 05:35:00|117020.9|116920.9|117060.5|116960.5|117060.5|116960.5|117016.9|116916.9|188
1635140400000|2021-10-25 05:40:00|117061|116961|117030.1|116930.1|117066.6|116966.6|117016|116916|229
1635140700000|2021-10-25 05:45:00|117029.6|116929.6|117032|116932|117047.1|116947.1|117021.1|116921.1|166
1635141000000|2021-10-25 05:50:00|117031.5|116931.5|117028|116928|117055|116955|117010.5|116910.5|131
1635141300000|2021-10-25 05:55:00|117027.1|116927.1|117009|116909|117027.5|116927.5|116995.5|116895.5|202
1635141600000|2021-10-25 06:00:00|117010|116910|116980|116880|117012.5|116912.5|116945|116845|309
1635141900000|2021-10-25 06:05:00|116980.1|116880.1|116934.7|116834.7|116981.8|116881.8|116915.7|116815.7|235
1635142200000|2021-10-25 06:10:00|116935.2|116835.2|116909.4|116809.4|116944.2|116844.2|116909|116809|228
1635142500000|2021-10-25 06:15:00|116909.9|116809.9|116918.9|116818.9|116927.1|116827.1|116880.5|116780.5|226
1635142800000|2021-10-25 06:20:00|116919.4|116819.4|116993|116893|116994.5|116894.5|116900.1|116800.1|224
1635143100000|2021-10-25 06:25:00|116993.5|116893.5|116978.1|116878.1|117002.5|116902.5|116908.5|116808.5|259
1635143400000|2021-10-25 06:30:00|116977.9|116877.9|116988.1|116888.1|116989.1|116889.1|116939.6|116839.6|163
1635143700000|2021-10-25 06:35:00|116989.1|116889.1|117023.4|116923.4|117026.3|116926.3|116986|116886|40
1635144000000|2021-10-25 06:40:00|117022.2|116922.2|117036.3|116936.3|117043|116943|117022.2|116922.2|29
1635144300000|2021-10-25 06:45:00|117040|116940|117039.4|116939.4|117074.1|116943|117013.4|116870|34
1635144600000|2021-10-25 06:50:00|117037.5|116937.5|117080.7|116980.7|117141.9|116980.7|117037.5|116900.1|117
1635144900000|2021-10-25 06:55:00|117086.1|116986.1|117093.6|116993.6|117142|117000|117086|116930|50
1635145200000|2021-10-25 07:00:00|117090.9|116990.9|117080|116980|117092.9|116992.9|117035|116935|73
1635145500000|2021-10-25 07:05:00|117088.9|116988.9|117000|116800|117097.5|116997.5|116979.9|116779.9|103
1635145800000|2021-10-25 07:10:00|117002.9|116802.9|117080|116880|117107.4|116907.4|116990.3|116800|47
1635146100000|2021-10-25 07:15:00|117081|116881|117066.1|116866.1|117081|116915.6|117015.6|116853|19
1635146400000|2021-10-25 07:20:00|117065.6|116865.6|117061.6|116861.6|117065.6|116865.6|117061.1|116861.1|11
1635146700000|2021-10-25 07:25:00|117061.1|116861.1|117054.4|116854.4|117061.6|116861.6|117054.4|116854.4|17
1635147000000|2021-10-25 07:30:00|117058.4|116858.4|116954|116854|117060.5|116885.6|116950|116842.5|138
1635147300000|2021-10-25 07:35:00|116955.9|116855.9|116958.2|116858.2|116958.7|116858.7|116955|116855|10
1635147600000|2021-10-25 07:40:00|116965.3|116865.3|116964|116864|116983.5|116883.5|116943.1|116843.1|38
1635147900000|2021-10-25 07:45:00|116965|116865|116975.5|116875.5|117015.1|116915.1|116965|116865|48
1635148200000|2021-10-25 07:50:00|116975.2|116875.2|116983|116883|116985.5|116885.5|116975|116875|12
1635148500000|2021-10-25 07:55:00|116980|116880|117070.9|116870.9|117073.4|116931.4|116980|116863.9|108
1635148800000|2021-10-25 08:00:00|117074.5|116874.5|116960.8|116860.8|117074.5|116913|116952.6|116811.7|88
1635149100000|2021-10-25 08:05:00|117014.5|116814.5|116965|116865|117016.3|116865|116944.7|116812.3|19
1635149400000|2021-10-25 08:10:00|116966|116866|116945|116845|116966|116866|116942.5|116842.5|15
1635149700000|2021-10-25 08:15:00|116937.5|116837.5|116935.8|116835.8|116960|116860|116920|116820|42
1635150000000|2021-10-25 08:20:00|116936.3|116836.3|116955|116855|116955.3|116855.3|116936.3|116836.3|18
1635150300000|2021-10-25 08:25:00|116958|116858|116977.4|116777.4|116982|116875|116915|116777|47
1635150600000|2021-10-25 08:30:00|116975|116775|116950|116850|116975|116850|116927|116775|28
1635150900000|2021-10-25 08:35:00|116950.5|116850.5|116965.2|116865.2|116970|116870|116945|116845|30
1635151200000|2021-10-25 08:40:00|116965|116865|116995.5|116895.5|117046|116946|116965|116865|81
1635151500000|2021-10-25 08:45:00|116999.1|116899.1|116961.4|116861.4|116999.1|116899.1|116956.5|116856.5|53
1635151800000|2021-10-25 08:50:00|116960.6|116860.6|116925.5|116825.5|117014.7|116865|116925.5|116809.5|63
1635152100000|2021-10-25 08:55:00|116926|116826|116896.8|116796.8|116970|116826|116877.7|116739|84
1635152400000|2021-10-25 09:00:00|116897|116797|116914|116814|116916.8|116816.8|116895|116795|80
1635152700000|2021-10-25 09:05:00|116915|116815|116932.5|116832.5|116941.9|116841.9|116915|116815|39
1635153000000|2021-10-25 09:10:00|116931.8|116831.8|116947.2|116847.2|116958.2|116858.2|116931.8|116831.8|78
1635153300000|2021-10-25 09:15:00|116947|116847|116944.1|116844.1|116975.4|116875.4|116943.9|116843.9|45
1635153600000|2021-10-25 09:20:00|116943.9|116843.9|116970|116870|117088.5|116935.1|116943.9|116831.4|162
1635153900000|2021-10-25 09:25:00|116968.6|116868.6|116978.7|116878.7|117036.9|116898.7|116966.7|116811.9|160
1635154200000|2021-10-25 09:30:00|116978.8|116878.8|117014.1|116914.1|117032|116932|116965|116865|106
1635154500000|2021-10-25 09:35:00|117014.6|116914.6|117013.6|116913.6|117014.6|116914.6|117013.6|116913.6|13
1635154800000|2021-10-25 09:40:00|117011.2|116911.2|117029.4|116929.4|117080.3|116936.2|116994.6|116870.9|74
1635155100000|2021-10-25 09:45:00|117029.9|116929.9|117157|116957|117212.3|117020.3|117029.9|116886|67
1635155400000|2021-10-25 09:50:00|117157.5|116957.5|117184.1|116984.1|117215.5|117015.5|117157.5|116957.5|167
1635155700000|2021-10-25 09:55:00|117184.6|116984.6|117127.6|117027.6|117189.3|117029.1|117123.6|116983.6|39
1635156000000|2021-10-25 10:00:00|117128.1|117028.1|117144.2|117044.2|117144.2|117044.2|117125.1|117025.1|9
1635156300000|2021-10-25 10:05:00|117144.7|117044.7|117123.8|117023.8|117154.6|117054.6|117123.8|117023.8|18
1635156600000|2021-10-25 10:10:00|117125.3|117025.3|117139.2|117039.2|117142.2|117042.2|117123.6|117023.6|30
1635156900000|2021-10-25 10:15:00|117142.2|117042.2|117138.8|117038.8|117142.2|117042.2|117138.2|117038.2|7
1635157200000|2021-10-25 10:20:00|117140.3|117040.3|117125.1|117025.1|117143.3|117043.3|117122.6|117022.6|15
1635157500000|2021-10-25 10:25:00|117125.6|117025.6|117215.6|117015.6|117234|117071.8|117125.6|117003.9|43
1635157800000|2021-10-25 10:30:00|117215.1|117015.1|117167|117067|117215.6|117067.5|117140.1|117012.5|23
1635158100000|2021-10-25 10:35:00|117166.9|117066.9|117191.8|116991.8|117216|117066.9|117165.4|116991.8|29
1635158400000|2021-10-25 10:40:00|117191.1|116991.1|117124.5|117024.5|117191.1|117025|117124|116973.5|27
1635158700000|2021-10-25 10:45:00|117120|117020|117179|116979|117180|117020|117114.2|116966.5|20
1635159000000|2021-10-25 10:50:00|117182.5|116982.5|117217.8|117017.8|117220|117065.3|117150|116982.5|23
1635159300000|2021-10-25 10:55:00|117217.3|117017.3|117177.7|116977.7|117220.5|117057.8|117115|116977.2|25
1635159600000|2021-10-25 11:00:00|117122.5|117022.5|117116.2|117016.2|117122.5|117022.5|117115.7|117015.7|12
1635159900000|2021-10-25 11:05:00|117116.4|117016.4|117116.7|117016.7|117116.7|117016.7|117116.2|117016.2|6
1635160200000|2021-10-25 11:10:00|117116.9|117016.9|117090|116990|117119|117019|117090|116990|25
1635160500000|2021-10-25 11:15:00|117140|116940|117135|116935|117152.4|117000.5|117091.4|116935|41
1635160800000|2021-10-25 11:20:00|117135.5|116935.5|117135.7|116935.7|117135.8|116935.8|117135.5|116935.5|3
1635161100000|2021-10-25 11:25:00|117135|116935|117090.6|116990.6|117142.4|116996.5|117088.8|116935|22
1635161400000|2021-10-25 11:30:00|117088.6|116988.6|117144.5|116944.5|117145|116995|117085|116925|35
1635161700000|2021-10-25 11:35:00|117144|116944|117171|116971|117185.1|117032.1|117121|116943.5|36
1635162000000|2021-10-25 11:40:00|117173|116973|117180|116980|117180|116980|117173|116973|5
1635162300000|2021-10-25 11:45:00|117185.1|116985.1|117186.1|116986.1|117186.5|116986.5|117184.5|116984.5|4
1635162600000|2021-10-25 11:50:00|117138|117038|117197.6|116997.6|117197.6|117060|117138|116990|39
1635162900000|2021-10-25 11:55:00|117198.1|116998.1|117194.6|116994.6|117198.1|116998.1|117193.1|116993.1|7
1635163200000|2021-10-25 12:00:00|117194.1|116994.1|117175.7|116975.7|117194.1|116994.1|117174.7|116974.7|13
1635163500000|2021-10-25 12:05:00|117176.3|116976.3|117181.8|116981.8|117182.3|116982.3|117173.9|116973.9|8
1635163800000|2021-10-25 12:10:00|117183.3|116983.3|117134.7|117034.7|117188.8|117040.4|117119.6|116983.3|26
1635164100000|2021-10-25 12:15:00|117135.9|117035.9|117141.8|117041.8|117141.8|117041.8|117134.7|117034.7|12
1635164400000|2021-10-25 12:20:00|117141.1|117041.1|117131.2|117031.2|117145.5|117045.5|117131.2|117031.2|12
1635164700000|2021-10-25 12:25:00|117131.6|117031.6|117136.2|117036.2|117136.2|117036.2|117131.6|117031.6|4
1635165000000|2021-10-25 12:30:00|117133.4|117033.4|117176.2|116976.2|117176.5|117033.4|117129.4|116953.7|44
1635165300000|2021-10-25 12:35:00|117175.5|116975.5|117176.2|116976.2|117176.2|116976.2|117175|116975|3
1635165600000|2021-10-25 12:40:00|117175|116975|117178.9|116978.9|117183.9|116983.9|117173.9|116973.9|10
1635165900000|2021-10-25 12:45:00|117128.9|117028.9|117135|117035|117155|117055|117128.9|117028.9|12
1635166200000|2021-10-25 12:50:00|117139.8|117039.8|117186|116986|117187|117045|117133.9|116985.5|14
1635166500000|2021-10-25 12:55:00|117185.5|116985.5|117155|117055|117187.9|117060|117140|116985|16
1635166800000|2021-10-25 13:00:00|117155.1|117055.1|117163|117063|117163|117063|117155|117055|17
1635167100000|2021-10-25 13:05:00|117160.5|117060.5|117128.5|117028.5|117160.5|117060.5|117128.5|117028.5|25
1635167400000|2021-10-25 13:10:00|117128|117028|117124.5|116924.5|117144.5|117044.5|117070.5|116924|74
1635167700000|2021-10-25 13:15:00|117124|116924|117123|116923|117136|116936|117123|116923|25
1635168000000|2021-10-25 13:20:00|117122|116922|117089|116989|117142.9|116989|117089|116922|24
1635168300000|2021-10-25 13:25:00|117087|116987|117108|116908|117125.5|116987|117071.5|116892.5|123
1635168600000|2021-10-25 13:30:00|117110|116910|116998|116798|117110|116910|116980|116780|76
1635168900000|2021-10-25 13:35:00|117002.5|116802.5|117042|116842|117045|116887|116954.5|116802.5|59
1635169200000|2021-10-25 13:40:00|117043.9|116843.9|117043.5|116943.5|117100.9|116945|117040.3|116840.3|63
1635169500000|2021-10-25 13:45:00|117046|116946|117091|116891|117094|116972.1|117043.5|116889.1|95
1635169800000|2021-10-25 13:50:00|117091.5|116891.5|117069.8|116869.8|117091.5|116891.5|117068.5|116868.5|41
1635170100000|2021-10-25 13:55:00|117067|116867|116986|116786|117067|116867|116925.7|116776.2|77
1635170400000|2021-10-25 14:00:00|116992|116792|117010|116810|117018|116818|116992|116792|61
1635170700000|2021-10-25 14:05:00|117004|116804|117010.8|116810.8|117015.5|116815.5|117002.5|116802.5|24
1635171000000|2021-10-25 14:10:00|117010.5|116810.5|116939|116839|117011|116839|116939|116789|25
1635171300000|2021-10-25 14:15:00|116941|116841|116930|116830|116941|116841|116914|116814|19
1635171600000|2021-10-25 14:20:00|116917|116817|116976|116776|116976|116826|116914|116775.5|16
1635171900000|2021-10-25 14:25:00|116976.3|116776.3|116983.5|116783.5|116990.8|116790.8|116976.3|116776.3|27
1635172200000|2021-10-25 14:30:00|116984|116784|116976|116776|116986|116786|116965|116765|22
1635172500000|2021-10-25 14:35:00|116976.3|116776.3|116971.5|116771.5|116991.3|116791.3|116971.5|116771.5|21
1635172800000|2021-10-25 14:40:00|116970.3|116770.3|116980.4|116780.4|116980.4|116780.4|116969|116769|12
1635173100000|2021-10-25 14:45:00|116979.9|116779.9|116991|116791|116991|116791|116979.4|116779.4|18
1635173400000|2021-10-25 14:50:00|116992.3|116792.3|116994|116794|116994|116794|116980|116780|31
1635173700000|2021-10-25 14:55:00|116995.5|116795.5|116935.5|116835.5|117001.4|116859.3|116919|116790|37
1635174000000|2021-10-25 15:00:00|116936|116836|116980|116780|116980|116856.5|116929|116778.3|75
1635174300000|2021-10-25 15:05:00|116979|116779|116978|116778|116980|116780|116977|116777|10
1635174600000|2021-10-25 15:10:00|116978.5|116778.5|116966|116766|116978.5|116778.5|116965.5|116765.5|31
1635174900000|2021-10-25 15:15:00|116965.5|116765.5|116963|116763|116965.5|116765.5|116963|116763|12
1635175200000|2021-10-25 15:20:00|116963.5|116763.5|116960|116760|116963.5|116763.5|116960|116760|8
1635175500000|2021-10-25 15:25:00|116959.5|116759.5|116890.5|116790.5|116960|116809.5|116877.5|116759.5|32
1635175800000|2021-10-25 15:30:00|116890|116790|116949|116749|116954.2|116803.5|116890|116748.5|56
1635176100000|2021-10-25 15:35:00|116949.5|116749.5|116945.3|116745.3|116950|116750|116940|116740|18
1635176400000|2021-10-25 15:40:00|116945|116745|116951|116751|116951|116751|116944.3|116744.3|9
1635176700000|2021-10-25 15:45:00|116954.4|116754.4|116968|116768|116969|116815.5|116910.5|116752.5|62
1635177000000|2021-10-25 15:50:00|116968.5|116768.5|116968|116768|116968.5|116768.5|116968|116768|2
1635177600000|2021-10-25 16:00:00|116973.9|116773.9|116972.8|116772.8|116974.4|116774.4|116969.5|116769.5|22
1635177900000|2021-10-25 16:05:00|116979.2|116779.2|116985|116785|116985|116785|116976.3|116776.3|18
1635178200000|2021-10-25 16:10:00|116984.5|116784.5|117009|116809|117025.9|116825.9|116984.5|116784.5|30
1635178500000|2021-10-25 16:15:00|117008.5|116808.5|117000|116800|117008.5|116808.5|116999.5|116799.5|4
1635178800000|2021-10-25 16:20:00|116990|116790|116939.5|116839.5|117000|116850|116931.8|116789.5|30
1635179100000|2021-10-25 16:25:00|116939|116839|116939|116839|116939.5|116839.5|116938.5|116838.5|5
1635179400000|2021-10-25 16:30:00|116939.5|116839.5|116942.5|116842.5|116943|116843|116939.5|116839.5|11
1635179700000|2021-10-25 16:35:00|116943|116843|116943|116843|116943|116843|116942.5|116842.5|3
1635180000000|2021-10-25 16:40:00|116944|116844|116945|116845|116952|116852|116944|116844|7
1635180300000|2021-10-25 16:45:00|116944.5|116844.5|117013.5|116813.5|117036.5|116886|116944.5|116795|83
1635180600000|2021-10-25 16:50:00|117012.5|116812.5|116995|116795|117012.5|116812.5|116995|116795|12
1635181500000|2021-10-25 17:05:00|116990.1|116790.1|116990|116790|116990.1|116790.1|116989.5|116789.5|6
1635181800000|2021-10-25 17:10:00|116989.5|116789.5|116972.9|116772.9|116989.5|116831.5|116924|116772|23
1635182100000|2021-10-25 17:15:00|116970.5|116770.5|116963.5|116763.5|116970.5|116770.5|116958|116758|28
1635183000000|2021-10-25 17:30:00|116966|116766|116940|116740|116972|116772|116940|116740|23
1635183300000|2021-10-25 17:35:00|116939.5|116739.5|116889|116789|116940|116790|116888.5|116739.5|8
1635183600000|2021-10-25 17:40:00|116889.5|116789.5|116892.5|116792.5|116892.5|116792.5|116889.5|116789.5|7
1635183900000|2021-10-25 17:45:00|116893|116793|116893|116793|116893|116793|116893|116793|1
1635184500000|2021-10-25 17:55:00|116893.5|116793.5|116893|116793|116894|116794|116892.5|116792.5|6
1635184800000|2021-10-25 18:00:00|116893.5|116793.5|116893.5|116793.5|116893.5|116793.5|116893.5|116793.5|1
1635185400000|2021-10-25 18:10:00|116893|116793|116893|116793|116893|116793|116893|116793|1
1635186000000|2021-10-25 18:20:00|116891.5|116791.5|116901|116801|116901|116801|116884.5|116784.5|12
1635186300000|2021-10-25 18:25:00|116904|116804|116901.5|116801.5|116906.5|116806.5|116901.5|116801.5|6
1635186600000|2021-10-25 18:30:00|116902|116802|116901|116801|116902|116802|116901|116801|3
1635186900000|2021-10-25 18:35:00|116900.5|116800.5|116906|116806|116906|116806|116900.5|116800.5|6
1635187200000|2021-10-25 18:40:00|116906.5|116806.5|116975|116775|116976.5|116824|116906.5|116773|33
1635187500000|2021-10-25 18:45:00|116975.5|116775.5|116996.5|116796.5|116998.5|116798.5|116975|116775|22
1635187800000|2021-10-25 18:50:00|116996|116796|116983.8|116783.8|116996|116796|116983.8|116783.8|44
1635188100000|2021-10-25 18:55:00|116983.3|116783.3|116981|116781|116983.3|116783.3|116969.8|116769.8|31
1635188400000|2021-10-25 19:00:00|116980.5|116780.5|116973|116773|116981.5|116781.5|116972.5|116772.5|16
1635189300000|2021-10-25 19:15:00|116974|116774|117018.5|116818.5|117018.5|116818.5|116974|116774|25
1635189600000|2021-10-25 19:20:00|117019|116819|117024.5|116824.5|117024.5|116824.5|117004.5|116804.5|21
1635189900000|2021-10-25 19:25:00|117025.5|116825.5|117020.5|116820.5|117026|116826|117016.5|116816.5|23
1635190200000|2021-10-25 19:30:00|116972|116872|116994.5|116794.5|117026.5|116875.5|116972|116786.5|129
1635190500000|2021-10-25 19:35:00|116995.5|116795.5|117015|116815|117026.8|116826.8|116981.5|116781.5|48
1635190800000|2021-10-25 19:40:00|117015.5|116815.5|116975|116875|117027.9|116885|116975|116815.5|42
1635191100000|2021-10-25 19:45:00|116982.6|116882.6|116984|116884|116984|116884|116982.5|116882.5|7
1635191400000|2021-10-25 19:50:00|116982.6|116882.6|116966.5|116866.5|117015|116885|116960|116810|27
1635191700000|2021-10-25 19:55:00|116967|116867|116978|116878|116992|116892|116967|116867|47
1635206400000|2021-10-26 00:00:00|116940|116840|117011|116911|117050.8|116911|116931.4|116759.3|172
1635206700000|2021-10-26 00:05:00|117010|116910|116927.4|116827.4|117021|116921|116903.5|116803.5|266
1635207000000|2021-10-26 00:10:00|116929|116829|116971|116871|116981.1|116881.1|116923|116823|249
1635207300000|2021-10-26 00:15:00|116970.4|116870.4|117013.6|116913.6|117025|116925|116955|116855|163
1635207600000|2021-10-26 00:20:00|117011.6|116911.6|117072|116972|117074|116974|117011|116911|207
1635207900000|2021-10-26 00:25:00|117075|116975|117102.4|117002.4|117112.4|117012.4|117052.5|116952.5|259
1635208200000|2021-10-26 00:30:00|117105|117005|117129.3|117029.3|117143.1|117043.1|117103.5|117003.5|254
1635208500000|2021-10-26 00:35:00|117127.4|117027.4|117102|117002|117171|117071|117102|117002|258
1635208800000|2021-10-26 00:40:00|117102.1|117002.1|117105.9|117005.9|117153.1|117053.1|117096.4|116996.4|245
1635209100000|2021-10-26 00:45:00|117104.4|117004.4|117082.4|116982.4|117129.5|117029.5|117080.5|116980.5|274
1635209400000|2021-10-26 00:50:00|117080.1|116980.1|117068.1|116968.1|117103.1|117003.1|117065|116965|202
1635209700000|2021-10-26 00:55:00|117069.1|116969.1|117032|116932|117069.6|116969.6|117005.4|116905.4|226
1635210000000|2021-10-26 01:00:00|117035|116935|116957.1|116857.1|117035|116935|116953.9|116853.9|178
1635210300000|2021-10-26 01:05:00|116958.6|116858.6|116818.8|116718.8|116960.5|116860.5|116814.4|116714.4|368
1635210600000|2021-10-26 01:10:00|116818.5|116718.5|116681.9|116581.9|116823|116723|116670|116570|495
1635210900000|2021-10-26 01:15:00|116682.4|116582.4|116620.6|116520.6|116708.9|116608.9|116615.1|116515.1|303
1635211200000|2021-10-26 01:20:00|116620.1|116520.1|116637.8|116537.8|116664.9|116564.9|116608.5|116508.5|288
1635211500000|2021-10-26 01:25:00|116637.4|116537.4|116639.4|116539.4|116649.4|116549.4|116590.9|116490.9|322
1635211800000|2021-10-26 01:30:00|116640.4|116540.4|116691.1|116591.1|116699.3|116599.3|116639.4|116539.4|281
1635212100000|2021-10-26 01:35:00|116695|116595|116676.1|116576.1|116696.7|116596.7|116644|116544|321
1635212400000|2021-10-26 01:40:00|116672.8|116572.8|116698.3|116598.3|116700|116600|116639.5|116539.5|215
1635212700000|2021-10-26 01:45:00|116707.8|116607.8|116691.2|116591.2|116723.5|116623.5|116666|116566|291
1635213000000|2021-10-26 01:50:00|116695|116595|116619.1|116519.1|116696.4|116596.4|116594.5|116494.5|229
1635213300000|2021-10-26 01:55:00|116625|116525|116646|116546|116655|116555|116600|116500|212
1635213600000|2021-10-26 02:00:00|116645.5|116545.5|116653.6|116553.6|116669.5|116569.5|116631.5|116531.5|208
1635213900000|2021-10-26 02:05:00|116654.5|116554.5|116675.4|116575.4|116692.5|116592.5|116634.5|116534.5|285
1635214200000|2021-10-26 02:10:00|116675.9|116575.9|116586.1|116486.1|116692|116592|116579.2|116479.2|331
1635214500000|2021-10-26 02:15:00|116585|116485|116583|116483|116586.4|116486.4|116550.5|116450.5|179
1635214800000|2021-10-26 02:20:00|116584|116484|116592.4|116492.4|116612.5|116512.5|116581.5|116481.5|172
1635215100000|2021-10-26 02:25:00|116588|116488|116633|116533|116637.6|116537.6|116587.3|116487.3|201
1635215400000|2021-10-26 02:30:00|116633.5|116533.5|116666.9|116566.9|116671.9|116571.9|116623.5|116523.5|181
1635215700000|2021-10-26 02:35:00|116665.5|116565.5|116710.4|116610.4|116716.4|116616.4|116657.9|116557.9|256
1635216000000|2021-10-26 02:40:00|116715.9|116615.9|116715|116615|116752.9|116652.9|116697.4|116597.4|243
1635216300000|2021-10-26 02:45:00|116718.1|116618.1|116766.1|116666.1|116786.8|116686.8|116715|116615|204
1635216600000|2021-10-26 02:50:00|116767.1|116667.1|116689.1|116589.1|116775|116675|116688|116588|182
1635216900000|2021-10-26 02:55:00|116688.6|116588.6|116700.9|116600.9|116741.6|116641.6|116688.6|116588.6|208
1635217200000|2021-10-26 03:00:00|116703.1|116603.1|116725|116625|116737.6|116637.6|116701.6|116601.6|200
1635217500000|2021-10-26 03:05:00|116728.4|116628.4|116752.1|116652.1|116762.4|116662.4|116720|116620|163
1635217800000|2021-10-26 03:10:00|116750.6|116650.6|116754.6|116654.6|116766|116666|116750.6|116650.6|75
1635218100000|2021-10-26 03:15:00|116756|116656|116731|116631|116762.4|116662.4|116729.5|116629.5|155
1635218400000|2021-10-26 03:20:00|116725|116625|116735|116635|116762.1|116662.1|116719|116619|135
1635218700000|2021-10-26 03:25:00|116730|116630|116705.4|116605.4|116736|116636|116703.4|116603.4|109
1635219000000|2021-10-26 03:30:00|116705|116605|116714.6|116614.6|116721.1|116621.1|116705|116605|104
1635219300000|2021-10-26 03:35:00|116715.5|116615.5|116723.1|116623.1|116740.8|116640.8|116715.5|116615.5|158
1635219600000|2021-10-26 03:40:00|116724.1|116624.1|116692.1|116592.1|116724.1|116624.1|116691|116591|140
1635219900000|2021-10-26 03:45:00|116690.9|116590.9|116708.6|116608.6|116731.1|116631.1|116690.9|116590.9|282
1635220200000|2021-10-26 03:50:00|116704.9|116604.9|116690.4|116590.4|116712.6|116612.6|116690.4|116590.4|104
1635220500000|2021-10-26 03:55:00|116692.9|116592.9|116710.6|116610.6|116711.6|116611.6|116690.4|116590.4|97
1635220800000|2021-10-26 04:00:00|116711.1|116611.1|116670.6|116570.6|116712.4|116612.4|116660|116560|144
1635221100000|2021-10-26 04:05:00|116667.6|116567.6|116669.4|116569.4|116675.5|116575.5|116648.6|116548.6|159
1635221400000|2021-10-26 04:10:00|116664.1|116564.1|116663|116563|116676.4|116576.4|116650.4|116550.4|138
1635221700000|2021-10-26 04:15:00|116662.1|116562.1|116622.4|116522.4|116662.1|116562.1|116618.4|116518.4|116
1635222000000|2021-10-26 04:20:00|116626.1|116526.1|116640.6|116540.6|116657.6|116557.6|116618.9|116518.9|159
1635222300000|2021-10-26 04:25:00|116639|116539|116629.9|116529.9|116642.1|116542.1|116609.9|116509.9|133
1635222600000|2021-10-26 04:30:00|116630.4|116530.4|116674.5|116574.5|116682|116582|116620.4|116520.4|158
1635222900000|2021-10-26 04:35:00|116671.1|116571.1|116685|116585|116705|116605|116669.5|116569.5|125
1635223200000|2021-10-26 04:40:00|116688.3|116588.3|116701.1|116601.1|116705|116605|116681.1|116581.1|100
1635223500000|2021-10-26 04:45:00|116703.4|116603.4|116710|116610|116725.4|116625.4|116684.5|116584.5|166
1635223800000|2021-10-26 04:50:00|116712.6|116612.6|116717.4|116617.4|116730.8|116630.8|116680.3|116580.3|158
1635224100000|2021-10-26 04:55:00|116717.1|116617.1|116702.3|116602.3|116731.5|116631.5|116701|116601|142
1635224400000|2021-10-26 05:00:00|116707.4|116607.4|116687.1|116587.1|116711.1|116611.1|116683.1|116583.1|129
1635224700000|2021-10-26 05:05:00|116685.1|116585.1|116695.6|116595.6|116710.6|116610.6|116684.1|116584.1|143
1635225000000|2021-10-26 05:10:00|116697.6|116597.6|116672.4|116572.4|116699.6|116599.6|116663.6|116563.6|70
1635225300000|2021-10-26 05:15:00|116668.6|116568.6|116662.1|116562.1|116670.6|116570.6|116650.2|116550.2|73
1635225600000|2021-10-26 05:20:00|116663.1|116563.1|116683.1|116583.1|116683.1|116583.1|116659.1|116559.1|105
1635225900000|2021-10-26 05:25:00|116683.6|116583.6|116705|116605|116712.4|116612.4|116654.6|116554.6|188
1635226200000|2021-10-26 05:30:00|116706.4|116606.4|116736.4|116636.4|116736.4|116636.4|116702.4|116602.4|220
1635226500000|2021-10-26 05:35:00|116735|116635|116734|116634|116745|116645|116727|116627|212
1635226800000|2021-10-26 05:40:00|116735.9|116635.9|116748|116648|116763.9|116663.9|116715|116615|205
1635227100000|2021-10-26 05:45:00|116747.4|116647.4|116709.4|116609.4|116765|116665|116709.4|116609.4|226
1635227400000|2021-10-26 05:50:00|116707.4|116607.4|116713.9|116613.9|116720.9|116620.9|116677.1|116577.1|264
1635227700000|2021-10-26 05:55:00|116713|116613|116700|116600|116733.6|116633.6|116687|116587|211
1635228000000|2021-10-26 06:00:00|116702.5|116602.5|116718.4|116618.4|116730|116630|116686|116586|223
1635228300000|2021-10-26 06:05:00|116717.4|116617.4|116738.1|116638.1|116739.6|116639.6|116688.5|116588.5|236
1635228600000|2021-10-26 06:10:00|116739.6|116639.6|116770.5|116670.5|116803.6|116703.6|116739.6|116639.6|289
1635228900000|2021-10-26 06:15:00|116770.1|116670.1|116839|116739|116847.6|116747.6|116765.4|116665.4|328
1635229200000|2021-10-26 06:20:00|116840|116740|116840.1|116740.1|116858.1|116758.1|116829.5|116729.5|217
1635229500000|2021-10-26 06:25:00|116839.6|116739.6|116855|116755|116912.6|116812.6|116836.5|116736.5|250
1635229800000|2021-10-26 06:30:00|116856.4|116756.4|116859|116759|116960.5|116813.7|116854.5|116743|137
1635230100000|2021-10-26 06:35:00|116858.9|116758.9|116815.1|116715.1|116895|116758.9|116773.1|116573.1|161
1635230400000|2021-10-26 06:40:00|116814.7|116714.7|116812.4|116712.4|116890.9|116730.4|116812.4|116675.1|42
1635230700000|2021-10-26 06:45:00|116810.2|116710.2|116834.1|116734.1|116862.1|116735.1|116807.5|116657.6|30
1635231000000|2021-10-26 06:50:00|116835.6|116735.6|116836.1|116736.1|116837.6|116737.6|116831.7|116731.7|16
1635231300000|2021-10-26 06:55:00|116838.1|116738.1|116868.9|116768.9|116939.9|116788.4|116835.9|116724.4|106
1635231600000|2021-10-26 07:00:00|116914.5|116714.5|116883|116783|116931.1|116783|116830|116710.1|46
1635231900000|2021-10-26 07:05:00|116885.1|116785.1|116950|116750|117015|116815|116885.1|116740.1|360
1635232200000|2021-10-26 07:10:00|116944|116744|116902.6|116702.6|116963.9|116772.1|116872.1|116695|78
1635232500000|2021-10-26 07:15:00|116903.1|116703.1|116860|116760|116903.6|116772.9|116857|116700.9|26
1635232800000|2021-10-26 07:20:00|116861.6|116761.6|116929.6|116729.6|116931.1|116780.1|116860|116719|49
1635233100000|2021-10-26 07:25:00|116928.6|116728.6|116959.4|116759.4|116964.6|116764.6|116928.6|116728.6|50
1635233400000|2021-10-26 07:30:00|116960.5|116760.5|116895.6|116795.6|116960.5|116795.6|116889|116749|23
1635233700000|2021-10-26 07:35:00|116896.1|116796.1|116888.1|116788.1|116896.1|116796.1|116888.1|116788.1|11
1635234000000|2021-10-26 07:40:00|116886.2|116786.2|116880.5|116780.5|116886.2|116786.2|116856.4|116756.4|46
1635234300000|2021-10-26 07:45:00|116892|116792|116902.9|116802.9|116971.1|116818.5|116892|116758|52
1635234600000|2021-10-26 07:50:00|116903.4|116803.4|116911.2|116811.2|116927.5|116827.5|116892.9|116792.9|38
1635234900000|2021-10-26 07:55:00|116910.5|116810.5|116903|116803|116911.6|116811.6|116890.9|116790.9|58
1635235200000|2021-10-26 08:00:00|116902|116802|116849.8|116749.8|116924.5|116812|116839.8|116718|78
1635235500000|2021-10-26 08:05:00|116850|116750|116830.5|116730.5|116850|116750|116830.5|116730.5|27
1635235800000|2021-10-26 08:10:00|116829|116729|116840|116740|116906.5|116757|116829|116699.2|62
1635236100000|2021-10-26 08:15:00|116841.2|116741.2|116789.5|116689.5|116845.6|116745.6|116768.4|116668.4|47
1635236400000|2021-10-26 08:20:00|116789.9|116689.9|116766.5|116666.5|116789.9|116689.9|116754.5|116654.5|39
1635236700000|2021-10-26 08:25:00|116766.7|116666.7|116771.5|116671.5|116777.5|116677.5|116760|116660|33
1635237000000|2021-10-26 08:30:00|116776.5|116676.5|116788|116688|116838.4|116690.5|116776.5|116630|24
1635237300000|2021-10-26 08:35:00|116787.1|116687.1|116787.1|116687.1|116788|116688|116786.1|116686.1|5
1635237600000|2021-10-26 08:40:00|116788.5|116688.5|116786.5|116686.5|116788.5|116688.5|116782.5|116682.5|5
1635237900000|2021-10-26 08:45:00|116787|116687|116837.4|116637.4|116876.8|116727.3|116787|116629.8|56
1635238200000|2021-10-26 08:50:00|116837.9|116637.9|116782.1|116682.1|116838.9|116682.6|116772|116637.9|15
1635238500000|2021-10-26 08:55:00|116781.9|116681.9|116821.6|116621.6|116825.4|116682.6|116770.8|116621.1|32
1635238800000|2021-10-26 09:00:00|116825|116625|116752.4|116652.4|116825|116666.1|116743.6|116602.4|41
1635239100000|2021-10-26 09:05:00|116751.9|116651.9|116827.8|116627.8|116837.5|116670.5|116736.6|116616.4|71
1635239400000|2021-10-26 09:10:00|116827.1|116627.1|116742.1|116642.1|116833.8|116664|116742.1|116627.1|41
1635239700000|2021-10-26 09:15:00|116753.6|116653.6|116746|116646|116757|116657|116737.4|116637.4|38
1635240000000|2021-10-26 09:20:00|116745.5|116645.5|116740|116640|116752.9|116652.9|116736.9|116636.9|32
1635240300000|2021-10-26 09:25:00|116736.5|116636.5|116734.5|116634.5|116739.5|116639.5|116724.9|116624.9|42
1635240600000|2021-10-26 09:30:00|116734|116634|116739.9|116639.9|116740|116640|116734|116634|10
1635240900000|2021-10-26 09:35:00|116736.7|116636.7|116734.6|116634.6|116736.8|116636.8|116734.6|116634.6|11
1635241200000|2021-10-26 09:40:00|116735.1|116635.1|116735.1|116635.1|116736.1|116636.1|116735.1|116635.1|3
1635241500000|2021-10-26 09:45:00|116731.5|116631.5|116721.1|116621.1|116731.5|116631.5|116721.1|116621.1|10
1635241800000|2021-10-26 09:50:00|116721|116621|116685|116585|116759.8|116621|116685|116535.1|45
1635242100000|2021-10-26 09:55:00|116690|116590|116690.5|116590.5|116690.6|116590.6|116690|116590|5
1635242400000|2021-10-26 10:00:00|116681.5|116581.5|116679.3|116579.3|116681.5|116581.5|116676.5|116576.5|15
1635242700000|2021-10-26 10:05:00|116679.7|116579.7|116660.1|116560.1|116699.5|116582.8|116642.6|116462.3|44
1635243000000|2021-10-26 10:10:00|116660|116560|116690.5|116490.5|116690.5|116560.1|116626.2|116458.5|68
1635243300000|2021-10-26 10:15:00|116690.3|116490.3|116673.1|116573.1|116705.1|116573.1|116653.9|116489.8|17
1635243600000|2021-10-26 10:20:00|116675.1|116575.1|116690|116590|116690|116590|116675.1|116575.1|5
1635243900000|2021-10-26 10:25:00|116678|116578|116675|116575|116678|116578|116673.4|116573.4|14
1635244200000|2021-10-26 10:30:00|116681.6|116581.6|116690|116590|116690|116590|116681.6|116581.6|4
1635244500000|2021-10-26 10:35:00|116705.1|116605.1|116827.3|116627.3|116827.3|116627.3|116705.1|116569.4|132
1635244800000|2021-10-26 10:40:00|116827.8|116627.8|116809.9|116609.9|116828|116628|116800.1|116600.1|25
1635245400000|2021-10-26 10:50:00|116800.1|116600.1|116766|116566|116810.1|116610.1|116761.5|116561.5|29
1635245700000|2021-10-26 10:55:00|116765.5|116565.5|116730.5|116530.5|116767.5|116609.4|116669.5|116505.5|27
1635246000000|2021-10-26 11:00:00|116730.3|116530.3|116750|116550|116750|116550|116729.3|116529.3|9
1635246300000|2021-10-26 11:05:00|116758.5|116558.5|116704.6|116504.6|116774.5|116590|116661.3|116494.2|50
1635246600000|2021-10-26 11:10:00|116705.1|116505.1|116694.8|116494.8|116713.8|116513.8|116690.1|116490.1|57
1635246900000|2021-10-26 11:15:00|116690.1|116490.1|116724.7|116524.7|116731.3|116531.3|116690.1|116490.1|63
1635247200000|2021-10-26 11:20:00|116725.2|116525.2|116702.1|116502.1|116725.6|116525.6|116700.1|116500.1|34
1635247500000|2021-10-26 11:25:00|116702.6|116502.6|116711.9|116511.9|116713.5|116552|116652|116502.6|16
1635247800000|2021-10-26 11:30:00|116710.9|116510.9|116714.5|116514.5|116718.4|116518.4|116710.1|116510.1|12
1635248100000|2021-10-26 11:35:00|116715.5|116515.5|116737.8|116537.8|116740|116582|116674.8|116514.5|30
1635248400000|2021-10-26 11:40:00|116699|116599|116726.8|116526.8|116745.4|116615|116693.2|116517.3|79
1635248700000|2021-10-26 11:45:00|116725.3|116525.3|116723|116523|116725.3|116525.3|116715.1|116515.1|9
1635249000000|2021-10-26 11:50:00|116722.5|116522.5|116723|116523|116723|116523|116721.5|116521.5|8
1635249300000|2021-10-26 11:55:00|116722.5|116522.5|116727.9|116527.9|116734.8|116534.8|116722|116522|13
1635249600000|2021-10-26 12:00:00|116734.5|116534.5|116761.4|116561.4|116763.7|116611.8|116706|116532.7|33
1635249900000|2021-10-26 12:05:00|116761.7|116561.7|116713.1|116613.1|116761.9|116613.6|116704.7|116561.4|9
1635250200000|2021-10-26 12:10:00|116712.6|116612.6|116711.5|116611.5|116714|116614|116711.5|116611.5|14
1635250500000|2021-10-26 12:15:00|116712|116612|116712.3|116612.3|116712.3|116612.3|116712|116612|2
1635250800000|2021-10-26 12:20:00|116713.9|116613.9|116713.9|116613.9|116713.9|116613.9|116713.9|116613.9|1
1635251100000|2021-10-26 12:25:00|116714.5|116614.5|116740.5|116640.5|116743|116643|116712.9|116612.9|31
1635251400000|2021-10-26 12:30:00|116740|116640|116770.5|116570.5|116783.5|116640|116733.5|116570.1|30
1635251700000|2021-10-26 12:35:00|116770|116570|116774|116574|116774|116574|116769.5|116569.5|12
1635252000000|2021-10-26 12:40:00|116780.4|116580.4|116784|116584|116784|116584|116780.4|116580.4|6
1635252300000|2021-10-26 12:45:00|116786.4|116586.4|116784.9|116584.9|116805|116657.3|116750|116581.7|35
1635252600000|2021-10-26 12:50:00|116789.5|116589.5|116765.1|116565.1|116789.5|116620.1|116715|116565.1|26
1635252900000|2021-10-26 12:55:00|116765.4|116565.4|116805|116605|116805.5|116605.5|116764.5|116564.5|35
1635253200000|2021-10-26 13:00:00|116809.5|116609.5|116810.5|116610.5|116810.5|116610.5|116809.5|116609.5|4
1635253500000|2021-10-26 13:05:00|116805.5|116605.5|116810.5|116610.5|116810.5|116610.5|116805.5|116605.5|8
1635253800000|2021-10-26 13:10:00|116809.5|116609.5|116815.5|116615.5|116815.5|116615.5|116803|116603|14
1635254100000|2021-10-26 13:15:00|116805|116605|116810.5|116610.5|116814.5|116656.8|116735|116605|20
1635254400000|2021-10-26 13:20:00|116809.5|116609.5|116800.5|116600.5|116810.5|116610.5|116799.5|116599.5|7
1635254700000|2021-10-26 13:25:00|116803|116603|116800|116600|116804|116604|116800|116600|12
1635255000000|2021-10-26 13:30:00|116801|116601|116851|116651|116896.4|116700|116761.2|116601|85
1635255300000|2021-10-26 13:35:00|116850.5|116650.5|116850.4|116650.4|116855.4|116655.4|116850.4|116650.4|40
1635255600000|2021-10-26 13:40:00|116847.6|116647.6|116824.6|116624.6|116852.4|116652.4|116790|116590|35
1635255900000|2021-10-26 13:45:00|116825.1|116625.1|116830.2|116630.2|116866.5|116666.5|116825.1|116625.1|84
1635256200000|2021-10-26 13:50:00|116829.7|116629.7|116839|116639|116852.5|116652.5|116829.7|116629.7|30
1635256500000|2021-10-26 13:55:00|116839.5|116639.5|116848.5|116648.5|116851.5|116651.5|116839.5|116639.5|39
1635256800000|2021-10-26 14:00:00|116848|116648|116835.2|116635.2|116853.5|116653.5|116820.7|116620.7|56
1635257100000|2021-10-26 14:05:00|116835|116635|116871.5|116671.5|116871.5|116671.5|116834.5|116634.5|31
1635257400000|2021-10-26 14:10:00|116874|116674|116881.5|116681.5|116904|116733.5|116833.5|116674|61
1635257700000|2021-10-26 14:15:00|116881|116681|116860.1|116660.1|116881|116681|116857.5|116657.5|69
1635258000000|2021-10-26 14:20:00|116860.6|116660.6|116882.5|116682.5|116882.5|116682.5|116860|116660|35
1635258300000|2021-10-26 14:25:00|116883|116683|116901|116701|116905.1|116705.1|116882.5|116682.5|41
1635258600000|2021-10-26 14:30:00|116901.5|116701.5|116901|116701|116901.5|116701.5|116901|116701|6
1635258900000|2021-10-26 14:35:00|116903.5|116703.5|116893|116693|116916.5|116764.5|116858.8|116693|56
1635259200000|2021-10-26 14:40:00|116892.5|116692.5|116827|116727|116892.5|116727|116809.5|116684.5|18
1635259500000|2021-10-26 14:45:00|116827.5|116727.5|116892.8|116692.8|116893.3|116745.5|116827.5|116677|106
1635259800000|2021-10-26 14:50:00|116893.3|116693.3|116813|116713|116893.3|116744.3|116813|116692.7|58
1635260100000|2021-10-26 14:55:00|116815|116715|116874|116774|116874.4|116774.4|116813.5|116713.5|40
1635260400000|2021-10-26 15:00:00|116874.5|116774.5|116876.5|116776.5|116877.5|116777.5|116873.5|116773.5|9
1635260700000|2021-10-26 15:05:00|116878|116778|116883.5|116783.5|116883.5|116783.5|116876|116776|19
1635261000000|2021-10-26 15:10:00|116883.3|116783.3|116896|116796|116896|116796|116883.3|116783.3|20
1635261300000|2021-10-26 15:15:00|116898|116798|116884.5|116784.5|116898|116798|116882|116782|45
1635261600000|2021-10-26 15:20:00|116884|116784|116885|116785|116886|116786|116884|116784|12
1635261900000|2021-10-26 15:25:00|116884.5|116784.5|116862.5|116762.5|116884.5|116784.5|116854|116754|44
1635262200000|2021-10-26 15:30:00|116863|116763|116893|116793|116893.5|116793.5|116863|116763|38
1635262500000|2021-10-26 15:35:00|116892.5|116792.5|116883.5|116783.5|116905.7|116805.7|116883.5|116783.5|44
1635262800000|2021-10-26 15:40:00|116884|116784|116896.5|116796.5|116897|116797|116883.5|116783.5|34
1635263100000|2021-10-26 15:45:00|116897|116797|116954.2|116854.2|116963.3|116863.3|116897|116797|86
1635263400000|2021-10-26 15:50:00|116955.5|116855.5|116970.5|116770.5|116979.8|116879.8|116900.9|116743.5|125
1635263700000|2021-10-26 15:55:00|116971|116771|116922.5|116822.5|116973.5|116823.5|116920.5|116771|33
1635264000000|2021-10-26 16:00:00|116922|116822|116962.5|116862.5|116962.5|116862.5|116922|116822|101
1635264300000|2021-10-26 16:05:00|116962|116862|116993|116793|116996|116870|116926|116791.9|48
1635264600000|2021-10-26 16:10:00|116992.5|116792.5|116938.5|116838.5|116999.5|116838.5|116938|116783.5|64
1635264900000|2021-10-26 16:15:00|116938|116838|116940.5|116840.5|116947.3|116847.3|116937|116837|42
1635265200000|2021-10-26 16:20:00|116939.5|116839.5|116930.5|116830.5|116943.5|116843.5|116930.5|116830.5|17
1635265500000|2021-10-26 16:25:00|116929.5|116829.5|116938|116838|116939|116839|116916.5|116816.5|49
1635265800000|2021-10-26 16:30:00|116939|116839|116999|116799|117009|116852.3|116939|116778.1|74
1635266100000|2021-10-26 16:35:00|116999.5|116799.5|116992.5|116792.5|116999.5|116799.5|116979.8|116779.8|38
1635266400000|2021-10-26 16:40:00|116993|116793|116997|116797|117004|116804|116993|116793|21
1635266700000|2021-10-26 16:45:00|116996.5|116796.5|116953.5|116853.5|116997.5|116853.5|116948|116796.5|32
1635267000000|2021-10-26 16:50:00|116954|116854|116954|116854|116954.5|116854.5|116949|116849|27
1635267300000|2021-10-26 16:55:00|116952.5|116852.5|116947|116847|116953|116853|116943.5|116843.5|17
1635267600000|2021-10-26 17:00:00|116947.5|116847.5|116975.1|116775.1|116977|116851|116904|116765.9|64
1635267900000|2021-10-26 17:05:00|116976.1|116776.1|116979.5|116779.5|116981.4|116781.4|116976.1|116776.1|22
1635268200000|2021-10-26 17:10:00|116980|116780|116979|116779|116980|116780|116978.5|116778.5|4
1635268500000|2021-10-26 17:15:00|116979.3|116779.3|116979.3|116779.3|116979.8|116779.8|116979.3|116779.3|5
1635268800000|2021-10-26 17:20:00|116978.8|116778.8|116979.3|116779.3|116980.5|116780.5|116978.8|116778.8|10
1635269100000|2021-10-26 17:25:00|116980.1|116780.1|116970|116770|116980.5|116780.5|116969.5|116769.5|12
1635269400000|2021-10-26 17:30:00|116969.5|116769.5|116888|116788|116969.5|116820|116887|116769.5|26
1635269700000|2021-10-26 17:35:00|116888.5|116788.5|116878|116778|116888.5|116788.5|116877.5|116777.5|20
1635270000000|2021-10-26 17:40:00|116879|116779|116878|116778|116879|116779|116878|116778|3
1635270600000|2021-10-26 17:50:00|116883.5|116783.5|116888.5|116788.5|116888.5|116788.5|116883.5|116783.5|18
1635270900000|2021-10-26 17:55:00|116888|116788|116888|116788|116888|116788|116888|116788|1
1635271200000|2021-10-26 18:00:00|116888.5|116788.5|116888|116788|116888.5|116788.5|116887.5|116787.5|6
1635271500000|2021-10-26 18:05:00|116887.5|116787.5|116879.5|116779.5|116888|116788|116878.5|116778.5|15
1635271800000|2021-10-26 18:10:00|116878.5|116778.5|116879.5|116779.5|116879.5|116779.5|116878.5|116778.5|10
1635272100000|2021-10-26 18:15:00|116878.5|116778.5|116877.5|116777.5|116879.5|116779.5|116876.5|116776.5|12
1635272400000|2021-10-26 18:20:00|116878|116778|116878|116778|116878|116778|116878|116778|1
1635272700000|2021-10-26 18:25:00|116878.5|116778.5|116955|116755|116964.5|116804|116878|116754.5|96
1635273000000|2021-10-26 18:30:00|116954.7|116754.7|116954.5|116754.5|116955|116755|116954|116754|18
1635273300000|2021-10-26 18:35:00|116954|116754|116954.5|116754.5|116954.5|116754.5|116954|116754|8
1635273600000|2021-10-26 18:40:00|116954|116754|116900|116800|116954.5|116800.5|116899|116750|22
1635273900000|2021-10-26 18:45:00|116899.5|116799.5|116902.5|116802.5|116904.5|116804.5|116899.5|116799.5|11
1635274200000|2021-10-26 18:50:00|116902|116802|116901.5|116801.5|116902|116802|116901.5|116801.5|2
1635274500000|2021-10-26 18:55:00|116902|116802|116974.5|116774.5|116975|116824.5|116901.5|116774|34
1635274800000|2021-10-26 19:00:00|116974|116774|116974|116774|116974.5|116774.5|116967.5|116767.5|33
1635275100000|2021-10-26 19:05:00|116973.5|116773.5|116974|116774|116974|116774|116973.5|116773.5|10
1635275400000|2021-10-26 19:10:00|116973.5|116773.5|116974|116774|116984.5|116784.5|116973|116773|33
1635275700000|2021-10-26 19:15:00|116973.5|116773.5|116965.5|116765.5|116973.5|116773.5|116965|116765|28
1635276000000|2021-10-26 19:20:00|116918|116818|116974|116774|116975|116825|116918|116773.5|22
1635276300000|2021-10-26 19:25:00|116971|116771|116974|116774|116975|116775|116971|116771|4
1635276600000|2021-10-26 19:30:00|116974.5|116774.5|116974.5|116774.5|116975|116775|116969.5|116769.5|14
1635276900000|2021-10-26 19:35:00|116972|116772|116971|116771|116972|116772|116965.5|116765.5|30
1635277500000|2021-10-26 19:45:00|116972|116772|116997.5|116797.5|117000|116800|116945|116745|45
1635277800000|2021-10-26 19:50:00|116997|116797|117004.5|116804.5|117006|116806|116945|116745|97
1635278100000|2021-10-26 19:55:00|117005|116805|116975.5|116775.5|117005|116805|116947.5|116747.5|21
1635292800000|2021-10-27 00:00:00|117040.1|116840.1|116920|116820|117075.1|116875.1|116867.5|116532.5|275
1635293100000|2021-10-27 00:05:00|116923.5|116823.5|116868.4|116768.4|116926.6|116826.6|116857.4|116757.4|371
1635293400000|2021-10-27 00:10:00|116868.9|116768.9|116864.1|116764.1|116877.1|116777.1|116800.4|116700.4|324
1635293700000|2021-10-27 00:15:00|116867.1|116767.1|116917.9|116817.9|116928.6|116828.6|116844.5|116744.5|316
1635294000000|2021-10-27 00:20:00|116912.6|116812.6|116875.5|116775.5|116918.1|116818.1|116874.5|116774.5|195
1635294300000|2021-10-27 00:25:00|116875.4|116775.4|116921|116821|116932.4|116832.4|116875.4|116775.4|346
1635294600000|2021-10-27 00:30:00|116921.1|116821.1|116905|116805|116921.2|116821.2|116852|116752|334
1635294900000|2021-10-27 00:35:00|116906.5|116806.5|116800.1|116700.1|116907.1|116807.1|116799.4|116699.4|374
1635295200000|2021-10-27 00:40:00|116799.6|116699.6|116869.1|116769.1|116874.6|116774.6|116789.6|116689.6|262
1635295500000|2021-10-27 00:45:00|116869.6|116769.6|116852.4|116752.4|116881|116781|116835.4|116735.4|306
1635295800000|2021-10-27 00:50:00|116851.6|116751.6|116860|116760|116867.9|116767.9|116825.4|116725.4|274
1635296100000|2021-10-27 00:55:00|116857.6|116757.6|116802.7|116702.7|116863.4|116763.4|116802.7|116702.7|205
1635296400000|2021-10-27 01:00:00|116802.6|116702.6|116770.4|116670.4|116844|116744|116770|116670|261
1635296700000|2021-10-27 01:05:00|116772.1|116672.1|116751.4|116651.4|116777.1|116677.1|116716.4|116616.4|353
1635297000000|2021-10-27 01:10:00|116756.4|116656.4|116749.9|116649.9|116772.1|116672.1|116731.6|116631.6|298
1635297300000|2021-10-27 01:15:00|116749.4|116649.4|116742.4|116642.4|116771.5|116671.5|116727|116627|304
1635297600000|2021-10-27 01:20:00|116742.9|116642.9|116750.4|116650.4|116772.4|116672.4|116730.4|116630.4|310
1635297900000|2021-10-27 01:25:00|116752|116652|116799|116699|116813.1|116713.1|116749.9|116649.9|286
1635298200000|2021-10-27 01:30:00|116800|116700|116811.1|116711.1|116836.6|116736.6|116785.6|116685.6|361
1635298500000|2021-10-27 01:35:00|116811.2|116711.2|116824.5|116724.5|116837.9|116737.9|116811.2|116711.2|227
1635298800000|2021-10-27 01:40:00|116823.6|116723.6|116841.6|116741.6|116860.3|116760.3|116813.1|116713.1|313
1635299100000|2021-10-27 01:45:00|116837.1|116737.1|116896.5|116796.5|116900.9|116800.9|116832.8|116732.8|324
1635299400000|2021-10-27 01:50:00|116897|116797|116912.5|116812.5|116945|116845|116897|116797|404
1635299700000|2021-10-27 01:55:00|116912|116812|116949|116849|116953|116853|116909|116809|306
1635300000000|2021-10-27 02:00:00|116948.5|116848.5|116928.1|116828.1|116957|116857|116900.5|116800.5|236
1635300300000|2021-10-27 02:05:00|116927.1|116827.1|116972.5|116872.5|116973.5|116873.5|116921.5|116821.5|192
1635300600000|2021-10-27 02:10:00|116974|116874|116989|116889|116994.5|116894.5|116957|116857|283
1635300900000|2021-10-27 02:15:00|116989.5|116889.5|116947.6|116847.6|116989.5|116889.5|116945|116845|146
1635301200000|2021-10-27 02:20:00|116948.1|116848.1|116954.1|116854.1|116968.4|116868.4|116933.1|116833.1|192
1635301500000|2021-10-27 02:25:00|116953.6|116853.6|116956|116856|116961.3|116861.3|116909.5|116809.5|280
1635301800000|2021-10-27 02:30:00|116954.1|116854.1|116938.4|116838.4|116967.1|116867.1|116935|116835|217
1635302100000|2021-10-27 02:35:00|116937.4|116837.4|116963.6|116863.6|116963.6|116863.6|116916.5|116816.5|228
1635302400000|2021-10-27 02:40:00|116957.5|116857.5|116988.1|116888.1|116997.9|116897.9|116952.5|116852.5|175
1635302700000|2021-10-27 02:45:00|116988|116888|116990.1|116890.1|117020.9|116920.9|116988|116888|164
1635303000000|2021-10-27 02:50:00|116989.1|116889.1|116996|116896|117001.9|116901.9|116968|116868|107
1635303300000|2021-10-27 02:55:00|116992.5|116892.5|116980.1|116880.1|116994.2|116894.2|116969.6|116869.6|103
1635303600000|2021-10-27 03:00:00|116979.4|116879.4|117000.1|116900.1|117010.1|116910.1|116979.4|116879.4|123
1635303900000|2021-10-27 03:05:00|116999.4|116899.4|116995|116895|117002.6|116902.6|116989|116889|84
1635304200000|2021-10-27 03:10:00|116994|116894|116993.6|116893.6|117009.1|116909.1|116981.4|116881.4|117
1635304500000|2021-10-27 03:15:00|116994|116894|116967|116867|116997.1|116897.1|116967|116867|97
1635304800000|2021-10-27 03:20:00|116966.5|116866.5|116954.1|116854.1|116970|116870|116954.1|116854.1|68
1635305100000|2021-10-27 03:25:00|116953.1|116853.1|116997.5|116897.5|117000.1|116900.1|116943.1|116843.1|97
1635305400000|2021-10-27 03:30:00|116997.6|116897.6|117033|116933|117038|116938|116997.6|116897.6|205
1635305700000|2021-10-27 03:35:00|117033.5|116933.5|117094.4|116994.4|117094.4|116994.4|117033.4|116933.4|157
1635306000000|2021-10-27 03:40:00|117094.9|116994.9|117120.5|117020.5|117130.6|117030.6|117073.1|116973.1|131
1635306300000|2021-10-27 03:45:00|117119.9|117019.9|117125|117025|117151.6|117051.6|117097.1|116997.1|276
1635306600000|2021-10-27 03:50:00|117124.5|117024.5|117112.4|117012.4|117168.4|117068.4|117110.4|117010.4|230
1635306900000|2021-10-27 03:55:00|117111.4|117011.4|117146|117046|117146.9|117046.9|117111.4|117011.4|209
1635307200000|2021-10-27 04:00:00|117145|117045|117147.1|117047.1|117175|117075|117136.4|117036.4|165
1635307500000|2021-10-27 04:05:00|117145.5|117045.5|117169.6|117069.6|117214.1|117114.1|117145.5|117045.5|200
1635307800000|2021-10-27 04:10:00|117167.9|117067.9|117163.4|117063.4|117181|117081|117149.4|117049.4|183
1635308100000|2021-10-27 04:15:00|117167.9|117067.9|117193.4|117093.4|117194.4|117094.4|117141|117041|174
1635308400000|2021-10-27 04:20:00|117192|117092|117223.4|117123.4|117225|117125|117179.9|117079.9|176
1635308700000|2021-10-27 04:25:00|117221.4|117121.4|117223.4|117123.4|117230|117130|117194.5|117094.5|202
1635309000000|2021-10-27 04:30:00|117222.4|117122.4|117208|117108|117237.1|117137.1|117207.5|117107.5|151
1635309300000|2021-10-27 04:35:00|117208.6|117108.6|117205|117105|117227.1|117127.1|117189|117089|142
1635309600000|2021-10-27 04:40:00|117204.5|117104.5|117203.8|117103.8|117205.2|117105.2|117176|117076|206
1635309900000|2021-10-27 04:45:00|117206.3|117106.3|117203.4|117103.4|117225.5|117125.5|117198.4|117098.4|121
1635310200000|2021-10-27 04:50:00|117204.7|117104.7|117193.6|117093.6|117218.9|117118.9|117193.1|117093.1|148
1635310500000|2021-10-27 04:55:00|117193.1|117093.1|117200.9|117100.9|117217.5|117117.5|117193.1|117093.1|109
1635310800000|2021-10-27 05:00:00|117200.1|117100.1|117185.3|117085.3|117210.4|117110.4|117177.4|117077.4|196
1635311100000|2021-10-27 05:05:00|117186.3|117086.3|117123|117023|117195|117095|117111.4|117011.4|338
1635311400000|2021-10-27 05:10:00|117122.5|117022.5|117122.5|117022.5|117123.9|117023.9|117087|116987|153
1635311700000|2021-10-27 05:15:00|117123|117023|117130.6|117030.6|117148.6|117048.6|117116.9|117016.9|134
1635312000000|2021-10-27 05:20:00|117131.1|117031.1|117135|117035|117140.4|117040.4|117129.6|117029.6|64
1635312300000|2021-10-27 05:25:00|117132.5|117032.5|117124.4|117024.4|117132.5|117032.5|117094.4|116994.4|229
1635312600000|2021-10-27 05:30:00|117125.5|117025.5|117102.1|117002.1|117125.5|117025.5|117102|117002|165
1635312900000|2021-10-27 05:35:00|117101.6|117001.6|117178.9|117078.9|117194|117094|117101.6|117001.6|236
1635313200000|2021-10-27 05:40:00|117179|117079|117152.1|117052.1|117191.1|117091.1|117143|117043|147
1635313500000|2021-10-27 05:45:00|117152.8|117052.8|117190.5|117090.5|117214.4|117114.4|117151.6|117051.6|206
1635313800000|2021-10-27 05:50:00|117184.4|117084.4|117199.9|117099.9|117212|117112|117172.5|117072.5|207
1635314100000|2021-10-27 05:55:00|117200.5|117100.5|117192.5|117092.5|117214.5|117114.5|117182.5|117082.5|200
1635314400000|2021-10-27 06:00:00|117193|117093|117216|117116|117232.9|117132.9|117193|117093|251
1635314700000|2021-10-27 06:05:00|117221|117121|117175|117075|117221.1|117121.1|117170.1|117070.1|163
1635315000000|2021-10-27 06:10:00|117173.4|117073.4|117185|117085|117186|117086|117151.5|117051.5|139
1635315300000|2021-10-27 06:15:00|117184.5|117084.5|117236.5|117136.5|117244|117144|117184.1|117084.1|198
1635315600000|2021-10-27 06:20:00|117236.4|117136.4|117211.1|117111.1|117236.5|117136.5|117201.5|117101.5|239
1635315900000|2021-10-27 06:25:00|117210.8|117110.8|117199.6|117099.6|117245|117145|117199.6|117099.6|190
1635316200000|2021-10-27 06:30:00|117204.5|117104.5|117175|117075|117207.9|117107.9|117171.2|117071.2|128
1635316500000|2021-10-27 06:35:00|117171.5|117071.5|117154.1|117054.1|117174.6|117074.6|117137.4|117037.4|29
1635316800000|2021-10-27 06:40:00|117153.6|117053.6|117156.1|117056.1|117163.6|117063.6|117142.5|117042.5|39
1635317100000|2021-10-27 06:45:00|117154.5|117054.5|117075.1|116975.1|117164.1|117064.1|117060.7|116960.7|75
1635317400000|2021-10-27 06:50:00|117066.1|116966.1|117063.1|116963.1|117066.1|116966.1|117043.4|116943.4|66
1635317700000|2021-10-27 06:55:00|117064.1|116964.1|117030.7|116930.7|117064.6|116964.6|117027.6|116927.6|30
1635318000000|2021-10-27 07:00:00|117033.1|116933.1|117005.1|116905.1|117033.1|116933.1|117002.5|116902.5|30
1635318300000|2021-10-27 07:05:00|117005.4|116905.4|117028.7|116928.7|117038.6|116938.6|116976.1|116876.1|93
1635318600000|2021-10-27 07:10:00|117029.1|116929.1|117010|116910|117078.6|116931.3|117010|116865.4|160
1635318900000|2021-10-27 07:15:00|117013.8|116913.8|117042.7|116942.7|117049.7|116949.7|117006.7|116906.7|48
1635319200000|2021-10-27 07:20:00|117045.1|116945.1|117049.3|116949.3|117059.1|116959.1|117045.1|116945.1|48
1635319500000|2021-10-27 07:25:00|117048.5|116948.5|117168.1|116968.1|117190|117025.1|117048|116948|94
1635319800000|2021-10-27 07:30:00|117168.6|116968.6|117180.1|116980.1|117199|117035.4|117094.7|116967.4|121
1635320100000|2021-10-27 07:35:00|117187.4|116987.4|117155|116955|117242|117042|117145.1|116945.1|241
1635320400000|2021-10-27 07:40:00|117150.1|116950.1|117164|116964|117167.1|116967.1|117143.4|116943.4|26
1635320700000|2021-10-27 07:45:00|117165.6|116965.6|117093.5|116993.5|117179.1|117015.1|117083.5|116951.4|35
1635321000000|2021-10-27 07:50:00|117093.9|116993.9|117141.5|117041.5|117141.5|117041.5|117093.9|116993.9|40
1635321300000|2021-10-27 07:55:00|117141|117041|117133.7|117033.7|117148.8|117048.8|117132.5|117032.5|63
1635321600000|2021-10-27 08:00:00|117132.1|117032.1|117228|117028|117228|117056.5|117115.5|116973.1|111
1635321900000|2021-10-27 08:05:00|117228.5|117028.5|117233.5|117033.5|117261.5|117061.5|117226.5|117026.5|80
1635322200000|2021-10-27 08:10:00|117233.7|117033.7|117221|117021|117233.7|117033.7|117214.7|117014.7|34
1635322500000|2021-10-27 08:15:00|117221.5|117021.5|117178.5|117078.5|117231.3|117093.9|117161.8|117014|58
1635322800000|2021-10-27 08:20:00|117227.2|117027.2|117211.5|117111.5|117227.2|117114.5|117155|117012.1|66
1635323100000|2021-10-27 08:25:00|117204|117104|117324|117224|117324.9|117224.9|117185|117085|129
1635323400000|2021-10-27 08:30:00|117325|117225|117345.3|117245.3|117350|117250|117310|117210|133
1635323700000|2021-10-27 08:35:00|117347.5|117247.5|117390|117290|117408|117308|117347.5|117247.5|99
1635324000000|2021-10-27 08:40:00|117390.5|117290.5|117449.6|117349.6|117449.6|117349.6|117383.6|117283.6|86
1635324300000|2021-10-27 08:45:00|117448.4|117348.4|117511.3|117411.3|117515.5|117415.5|117399.5|117299.5|115
1635324600000|2021-10-27 08:50:00|117510.8|117410.8|117499.4|117399.4|117510.8|117410.8|117476.8|117376.8|111
1635324900000|2021-10-27 08:55:00|117498.9|117398.9|117483.5|117383.5|117499.5|117399.5|117470.5|117370.5|94
1635325200000|2021-10-27 09:00:00|117483|117383|117547.5|117447.5|117549.5|117449.5|117455|117355|111
1635325500000|2021-10-27 09:05:00|117547|117447|117520.4|117420.4|117547|117447|117518.8|117418.8|51
1635325800000|2021-10-27 09:10:00|117521.9|117421.9|117435.5|117335.5|117525.2|117425.2|117435.5|117335.5|68
1635326100000|2021-10-27 09:15:00|117436|117336|117412.9|117312.9|117487.7|117360|117407.6|117284.1|72
1635326400000|2021-10-27 09:20:00|117410|117310|117511.5|117311.5|117511.5|117311.7|117380.3|117218.5|75
1635326700000|2021-10-27 09:25:00|117512|117312|117514|117314|117514.3|117314.3|117512|117312|12
1635327000000|2021-10-27 09:30:00|117514.3|117314.3|117566.1|117366.1|117568.2|117368.2|117514.3|117314.3|57
1635327300000|2021-10-27 09:35:00|117567.7|117367.7|117520.5|117420.5|117582.5|117420.5|117520.5|117361.7|27
1635327600000|2021-10-27 09:40:00|117511.7|117411.7|117497.3|117297.3|117565.9|117411.7|117424.8|117256|101
1635327900000|2021-10-27 09:45:00|117497.8|117297.8|117460.2|117260.2|117502|117317|117416.5|117260.2|44
1635328200000|2021-10-27 09:50:00|117459.7|117259.7|117437.9|117237.9|117463.9|117309.7|117401.2|117201.2|65
1635328500000|2021-10-27 09:55:00|117437.4|117237.4|117368.8|117268.8|117437.4|117277.5|117368.3|117236.8|11
1635328800000|2021-10-27 10:00:00|117369.3|117269.3|117416.3|117216.3|117416.8|117269.3|117335.2|117166.3|65
1635329100000|2021-10-27 10:05:00|117414.3|117214.3|117421.5|117221.5|117422|117222|117412|117212|12
1635329400000|2021-10-27 10:10:00|117422|117222|117443.5|117243.5|117449|117297|117375.5|117222|38
1635329700000|2021-10-27 10:15:00|117443.3|117243.3|117438.5|117238.5|117454.1|117295.5|117395.4|117234.3|41
1635330000000|2021-10-27 10:20:00|117439|117239|117425.9|117225.9|117440.1|117240.1|117425.4|117225.4|29
1635330300000|2021-10-27 10:25:00|117425.4|117225.4|117427|117227|117433|117233|117422.9|117222.9|33
1635330600000|2021-10-27 10:30:00|117427.5|117227.5|117427.9|117227.9|117432.4|117232.4|117426|117226|24
1635330900000|2021-10-27 10:35:00|117428.4|117228.4|117362.5|117262.5|117430.9|117270|117348.1|117228.4|45
1635331200000|2021-10-27 10:40:00|117363|117263|117360|117260|117426|117276.5|117355|117209.3|34
1635331500000|2021-10-27 10:45:00|117360.1|117260.1|117362.6|117262.6|117362.6|117262.6|117360.1|117260.1|5
1635331800000|2021-10-27 10:50:00|117362.1|117262.1|117362.6|117262.6|117362.6|117262.6|117362.1|117262.1|6
1635332100000|2021-10-27 10:55:00|117362.1|117262.1|117393.1|117293.1|117444|117300|117362.1|117242.2|41
1635332400000|2021-10-27 11:00:00|117392.6|117292.6|117436.5|117236.5|117438.1|117292.6|117384.5|117235|26
1635332700000|2021-10-27 11:05:00|117436|117236|117438.6|117238.6|117439|117239|117436|117236|5
1635333000000|2021-10-27 11:10:00|117438.5|117238.5|117440.5|117240.5|117440.5|117240.5|117438.5|117238.5|11
1635333300000|2021-10-27 11:15:00|117440|117240|117436.9|117236.9|117441|117241|117435.1|117235.1|13
1635333600000|2021-10-27 11:20:00|117436.5|117236.5|117381.6|117281.6|117436.5|117281.6|117376.6|117236.5|18
1635333900000|2021-10-27 11:25:00|117382.1|117282.1|117382.1|117282.1|117382.1|117282.1|117381.6|117281.6|3
1635334200000|2021-10-27 11:30:00|117381|117281|117391.5|117191.5|117398.5|117282.1|117340.5|117191.5|53
1635334500000|2021-10-27 11:35:00|117394.5|117194.5|117398.8|117198.8|117398.8|117198.8|117394.5|117194.5|27
1635334800000|2021-10-27 11:40:00|117399.1|117199.1|117376.3|117176.3|117401|117201|117376.3|117176.3|31
1635335100000|2021-10-27 11:45:00|117376.8|117176.8|117379.3|117179.3|117383.5|117183.5|117372.3|117172.3|28
1635335400000|2021-10-27 11:50:00|117381|117181|117365.9|117165.9|117381|117181|117365.9|117165.9|25
1635335700000|2021-10-27 11:55:00|117366.4|117166.4|117382.3|117182.3|117382.3|117220.2|117318.2|117166.4|12
1635336000000|2021-10-27 12:00:00|117381.8|117181.8|117382.7|117182.7|117382.8|117182.8|117381.8|117181.8|6
1635336300000|2021-10-27 12:05:00|117382.2|117182.2|117290|117190|117382.7|117190|117290|117143.5|25
1635336600000|2021-10-27 12:10:00|117286.1|117186.1|117314.7|117114.7|117330|117196|117260|117113.2|84
1635336900000|2021-10-27 12:15:00|117315.2|117115.2|117284|117184|117319.5|117184|117283.5|117115.2|15
1635337200000|2021-10-27 12:20:00|117286.1|117186.1|117270.1|117170.1|117307.9|117189.9|117257.1|117102.5|59
1635337500000|2021-10-27 12:25:00|117280|117180|117332|117132|117334|117185|117280|117132|9
1635337800000|2021-10-27 12:30:00|117332.5|117132.5|117326|117126|117333.6|117180.5|117277.5|117114|43
1635338100000|2021-10-27 12:35:00|117326.5|117126.5|117258.4|117158.4|117334.5|117158.9|117236.8|117084.3|49
1635338400000|2021-10-27 12:40:00|117257.9|117157.9|117259.3|117159.3|117259.8|117159.8|117254|117154|16
1635338700000|2021-10-27 12:45:00|117260.3|117160.3|117319|117119|117319|117173.8|117260.3|117119|44
1635339000000|2021-10-27 12:50:00|117318.5|117118.5|117327|117127|117337|117187.5|117251.3|117111.3|38
1635339300000|2021-10-27 12:55:00|117326.5|117126.5|117326.5|117126.5|117326.5|117126.5|117326.5|117126.5|1
1635339600000|2021-10-27 13:00:00|117329|117129|117319.6|117119.6|117333|117133|117319.6|117119.6|18
1635339900000|2021-10-27 13:05:00|117319.1|117119.1|117323|117123|117323.5|117123.5|117317.9|117117.9|11
1635340200000|2021-10-27 13:10:00|117320|117120|117251.5|117151.5|117320|117152|117249|117109|20
1635340500000|2021-10-27 13:15:00|117251|117151|117314.5|117114.5|117314.5|117165.5|117251|117113|35
1635340800000|2021-10-27 13:20:00|117315|117115|117325.5|117125.5|117329.5|117188|117288|117115|10
1635341100000|2021-10-27 13:25:00|117326|117126|117321|117121|117336.5|117136.5|117320|117120|55
1635341400000|2021-10-27 13:30:00|117322|117122|117318.5|117218.5|117349.5|117249.5|117273.5|117121|89
1635341700000|2021-10-27 13:35:00|117316.5|117216.5|117302|117202|117332|117232|117299|117199|109
1635342000000|2021-10-27 13:40:00|117304|117204|117274|117174|117333.5|117233.5|117274|117174|66
1635342300000|2021-10-27 13:45:00|117273.5|117173.5|117257.5|117157.5|117274.2|117174.2|117256.5|117156.5|22
1635342600000|2021-10-27 13:50:00|117258|117158|117256|117156|117267.5|117167.5|117256|117156|25
1635342900000|2021-10-27 13:55:00|117256.5|117156.5|117251|117151|117258.3|117158.3|117248.5|117148.5|14
1635343200000|2021-10-27 14:00:00|117250|117150|117211|117111|117258|117158|117211|117111|34
1635343500000|2021-10-27 14:05:00|117211.5|117111.5|117283|117183|117310.5|117210.5|117211.5|117111.5|113
1635343800000|2021-10-27 14:10:00|117282.5|117182.5|117253|117153|117334.5|117196.5|117252.5|117112|140
1635344100000|2021-10-27 14:15:00|117253.5|117153.5|117284|117184|117312.5|117212.5|117250.5|117150.5|109
1635344400000|2021-10-27 14:20:00|117285.5|117185.5|117350|117250|117429|117275|117285.5|117150.5|136
1635344700000|2021-10-27 14:25:00|117352|117252|117335|117235|117368.5|117268.5|117326.5|117226.5|81
1635345000000|2021-10-27 14:30:00|117337|117237|117313|117213|117341.5|117241.5|117302|117202|86
1635345300000|2021-10-27 14:35:00|117312.5|117212.5|117331|117231|117361|117261|117302|117202|86
1635345600000|2021-10-27 14:40:00|117329|117229|117304|117204|117382.4|117232|117242.7|117107|119
1635345900000|2021-10-27 14:45:00|117302.5|117202.5|117280.5|117180.5|117347.5|117227.5|117264|117108.5|155
1635346200000|2021-10-27 14:50:00|117281|117181|117252.7|117152.7|117285.6|117185.6|117248.5|117148.5|85
1635346500000|2021-10-27 14:55:00|117252.6|117152.6|117273.5|117173.5|117374|117218|117230.8|117086|194
1635346800000|2021-10-27 15:00:00|117276.5|117176.5|117283|117183|117367.1|117208|117272.9|117126.2|65
1635347100000|2021-10-27 15:05:00|117282.5|117182.5|117281|117181|117283|117183|117279.5|117179.5|15
1635347400000|2021-10-27 15:10:00|117278|117178|117341|117141|117350.5|117210|117273|117111.5|100
1635347700000|2021-10-27 15:15:00|117340.5|117140.5|117311.5|117211.5|117350.7|117213.5|117301|117140.5|27
1635348000000|2021-10-27 15:20:00|117332.5|117232.5|117321.5|117221.5|117333|117233|117321.5|117221.5|10
1635348300000|2021-10-27 15:25:00|117325|117225|117374|117174|117374|117231|117322.5|117169|28
1635348600000|2021-10-27 15:30:00|117373.5|117173.5|117374|117174|117375.7|117175.7|117373.5|117173.5|11
1635348900000|2021-10-27 15:35:00|117373.5|117173.5|117373.5|117173.5|117374|117174|117373|117173|5
1635349200000|2021-10-27 15:40:00|117374|117174|117374|117174|117375|117175|117373|117173|10
1635349500000|2021-10-27 15:45:00|117373|117173|117374|117174|117374|117174|117373|117173|2
1635349800000|2021-10-27 15:50:00|117373|117173|117294.5|117194.5|117374|117218.2|117294.5|117173|27
1635350100000|2021-10-27 15:55:00|117295|117195|117294.5|117194.5|117296|117196|117291|117191|30
1635350400000|2021-10-27 16:00:00|117295.5|117195.5|117271.5|117171.5|117295.5|117195.5|117269|117169|11
1635350700000|2021-10-27 16:05:00|117272|117172|117260|117160|117272.5|117172.5|117249.5|117149.5|32
1635351000000|2021-10-27 16:10:00|117260.5|117160.5|117251.8|117151.8|117302.5|117202.5|117250.9|117150.9|64
1635351300000|2021-10-27 16:15:00|117252|117152|117265.5|117165.5|117267.5|117167.5|117252|117152|27
1635351600000|2021-10-27 16:20:00|117267|117167|117235.5|117135.5|117267|117167|117235|117135|32
1635351900000|2021-10-27 16:25:00|117235|117135|117247.5|117147.5|117247.5|117147.5|117235|117135|6
1635352200000|2021-10-27 16:30:00|117247|117147|117253.5|117153.5|117260|117160|117247|117147|22
1635352500000|2021-10-27 16:35:00|117253|117153|117273|117173|117273|117173|117252|117152|33
1635352800000|2021-10-27 16:40:00|117273.5|117173.5|117279.5|117179.5|117290|117190|117272.5|117172.5|32
1635353100000|2021-10-27 16:45:00|117279|117179|117280|117180|117280|117180|117279|117179|7
1635353400000|2021-10-27 16:50:00|117272.5|117172.5|117311.5|117111.5|117319|117172.5|117268.5|117109.5|42
1635353700000|2021-10-27 16:55:00|117306|117106|117304.5|117104.5|117307.3|117107.3|117304.5|117104.5|11
1635354000000|2021-10-27 17:00:00|117304|117104|117293.8|117093.8|117306.5|117106.5|117292|117092|33
1635354300000|2021-10-27 17:05:00|117294.3|117094.3|117292.5|117092.5|117294.8|117094.8|117291.5|117091.5|9
1635354600000|2021-10-27 17:10:00|117292|117092|117288|117088|117293.5|117093.5|117288|117088|5
1635354900000|2021-10-27 17:15:00|117287.5|117087.5|117288|117088|117288|117088|117287.5|117087.5|4
1635355200000|2021-10-27 17:20:00|117287.5|117087.5|117288.5|117088.5|117288.5|117088.5|117287.5|117087.5|2
1635355500000|2021-10-27 17:25:00|117288|117088|117293|117093|117293|117093|117288|117088|2
1635355800000|2021-10-27 17:30:00|117292.5|117092.5|117295.5|117095.5|117295.5|117095.5|117292.5|117092.5|3
1635356100000|2021-10-27 17:35:00|117296|117096|117304.5|117104.5|117304.5|117104.5|117295.5|117095.5|16
1635356400000|2021-10-27 17:40:00|117304|117104|117306.5|117106.5|117307.5|117107.5|117304|117104|13
1635356700000|2021-10-27 17:45:00|117297.5|117097.5|117303.5|117103.5|117303.5|117103.5|117294.4|117094.4|16
1635357000000|2021-10-27 17:50:00|117304|117104|117304.5|117104.5|117305.5|117105.5|117304|117104|10
1635357300000|2021-10-27 17:55:00|117305|117105|117295|117095|117305|117105|117277|117077|44
1635357600000|2021-10-27 18:00:00|117296|117096|117271.8|117071.8|117300|117100|117270.3|117070.3|34
1635357900000|2021-10-27 18:05:00|117272|117072|117220|117120|117272|117124|117220|117072|9
1635358200000|2021-10-27 18:10:00|117219.5|117119.5|117219.5|117119.5|117219.5|117119.5|117219.5|117119.5|1
1635358500000|2021-10-27 18:15:00|117220.5|117120.5|117217|117117|117221|117121|117217|117117|9
1635359400000|2021-10-27 18:30:00|117218.5|117118.5|117246.5|117146.5|117253|117153|117218.5|117118.5|41
1635359700000|2021-10-27 18:35:00|117246|117146|117313|117113|117313.5|117163.5|117232.5|117112.5|56
1635360000000|2021-10-27 18:40:00|117312.5|117112.5|117310|117110|117313|117113|117310|117110|19
1635360900000|2021-10-27 18:55:00|117313|117113|117320.5|117120.5|117323.5|117123.5|117313|117113|50
1635361200000|2021-10-27 19:00:00|117320.4|117120.4|117355|117155|117375.5|117175.5|117320.4|117120.4|43
1635361500000|2021-10-27 19:05:00|117355.5|117155.5|117321|117221|117375|117224|117320.5|117155.5|57
1635361800000|2021-10-27 19:10:00|117322.5|117222.5|117431.2|117231.2|117526|117326|117322.5|117198.1|127
1635362100000|2021-10-27 19:15:00|117431.7|117231.7|117499.5|117299.5|117509.5|117311.9|117385.5|117231.6|239
1635362400000|2021-10-27 19:20:00|117498.5|117298.5|117486|117286|117502.9|117302.9|117484|117284|19
1635362700000|2021-10-27 19:25:00|117477.1|117277.1|117463.5|117263.5|117477.1|117277.1|117437.3|117237.3|147
1635363000000|2021-10-27 19:30:00|117455|117255|117466.5|117266.5|117469|117269|117418.9|117218.9|44
1635363300000|2021-10-27 19:35:00|117466|117266|117423|117223|117466|117282|117365|117208.5|97
1635363600000|2021-10-27 19:40:00|117422.5|117222.5|117432.5|117232.5|117434.5|117234.5|117420.5|117220.5|1054
1635363900000|2021-10-27 19:45:00|117433|117233|117431.5|117231.5|117438.2|117238.2|117405|117205|88
1635364200000|2021-10-27 19:50:00|117435|117235|117470|117270|117470|117320|117385|117235|23
1635364500000|2021-10-27 19:55:00|117476|117276|117465|117265|117480|117280|117460|117260|7
1635379200000|2021-10-28 00:00:00|117627.6|117292.6|117427.5|117227.5|117652.5|117341|117359|117126|201
1635379500000|2021-10-28 00:05:00|117435|117235|117367.1|117167.1|117468|117268|117315.1|117164.6|204
1635379800000|2021-10-28 00:10:00|117317.7|117217.7|117350.1|117150.1|117435.1|117295.5|117301.1|117145.4|270
1635380100000|2021-10-28 00:15:00|117297.3|117197.3|117325.1|117225.1|117380.9|117233.6|117273.1|117146|166
1635380400000|2021-10-28 00:20:00|117323.1|117223.1|117380.9|117180.9|117380.9|117229.6|117288.1|117128.9|305
1635380700000|2021-10-28 00:25:00|117382.9|117182.9|117488.1|117288.1|117504.4|117360|117319.9|117149|227
1635381000000|2021-10-28 00:30:00|117488.6|117288.6|117563.9|117363.9|117569|117417.5|117436.1|117288.6|206
1635381300000|2021-10-28 00:35:00|117565|117365|117517.2|117417.2|117581.4|117481.4|117503.5|117365|276
1635381600000|2021-10-28 00:40:00|117516.7|117416.7|117475|117375|117538.6|117438.6|117440|117340|315
1635381900000|2021-10-28 00:45:00|117471.2|117371.2|117437.1|117337.1|117493|117393|117412.9|117312.9|323
1635382200000|2021-10-28 00:50:00|117435|117335|117442.1|117342.1|117460|117360|117395|117295|244
1635382500000|2021-10-28 00:55:00|117441.6|117341.6|117435.4|117335.4|117471.1|117371.1|117411|117311|198
1635382800000|2021-10-28 01:00:00|117435.9|117335.9|117429|117329|117441|117341|117398.4|117298.4|168
1635383100000|2021-10-28 01:05:00|117428.5|117328.5|117487.4|117387.4|117487.4|117387.4|117426.4|117326.4|195
1635383400000|2021-10-28 01:10:00|117485.5|117385.5|117497|117397|117497|117397|117453.1|117353.1|265
1635383700000|2021-10-28 01:15:00|117495.5|117395.5|117446.4|117346.4|117500|117400|117435|117335|288
1635384000000|2021-10-28 01:20:00|117447.4|117347.4|117420.1|117320.1|117460.1|117360.1|117407.9|117307.9|246
1635384300000|2021-10-28 01:25:00|117419.4|117319.4|117387.9|117287.9|117429.4|117329.4|117370|117270|260
1635384600000|2021-10-28 01:30:00|117387|117287|117425|117325|117459|117359|117345.4|117245.4|518
1635384900000|2021-10-28 01:35:00|117423.9|117323.9|117458.6|117358.6|117466.1|117366.1|117416.1|117316.1|409
1635385200000|2021-10-28 01:40:00|117459|117359|117470.6|117370.6|117504.9|117404.9|117453.6|117353.6|488
1635385500000|2021-10-28 01:45:00|117467|117367|117434|117334|117474|117374|117424|117324|333
1635385800000|2021-10-28 01:50:00|117434.6|117334.6|117453.6|117353.6|117462.1|117362.1|117413|117313|298
1635386100000|2021-10-28 01:55:00|117455.6|117355.6|117421.5|117321.5|117468.9|117368.9|117421.5|117321.5|335
1635386400000|2021-10-28 02:00:00|117421|117321|117420.5|117320.5|117441.1|117341.1|117403.1|117303.1|191
1635386700000|2021-10-28 02:05:00|117421|117321|117419.9|117319.9|117427.6|117327.6|117403.1|117303.1|237
1635387000000|2021-10-28 02:10:00|117419.4|117319.4|117404.9|117304.9|117421.6|117321.6|117395.1|117295.1|146
1635387300000|2021-10-28 02:15:00|117403.6|117303.6|117402|117302|117416.5|117316.5|117382.5|117282.5|171
1635387600000|2021-10-28 02:20:00|117402.5|117302.5|117415.5|117315.5|117439.1|117339.1|117401.5|117301.5|188
1635387900000|2021-10-28 02:25:00|117415|117315|117470|117370|117480.9|117380.9|117400.6|117300.6|234
1635388200000|2021-10-28 02:30:00|117469.4|117369.4|117498.6|117398.6|117506.5|117406.5|117455.1|117355.1|131
1635388500000|2021-10-28 02:35:00|117496|117396|117435|117335|117499.6|117399.6|117425|117325|265
1635388800000|2021-10-28 02:40:00|117428.1|117328.1|117405|117305|117429.1|117329.1|117399|117299|248
1635389100000|2021-10-28 02:45:00|117404.1|117304.1|117417.4|117317.4|117417.5|117317.5|117398.4|117298.4|243
1635389400000|2021-10-28 02:50:00|117417|117317|117394.4|117294.4|117432|117332|117394.4|117294.4|200
1635389700000|2021-10-28 02:55:00|117395|117295|117405|117305|117410.9|117310.9|117395|117295|60
1635390000000|2021-10-28 03:00:00|117404|117304|117357.6|117257.6|117404|117304|117355|117255|247
1635390300000|2021-10-28 03:05:00|117359.8|117259.8|117313|117213|117361.8|117261.8|117290.1|117190.1|287
1635390600000|2021-10-28 03:10:00|117313.6|117213.6|117328.5|117228.5|117348|117248|117307.1|117207.1|202
1635390900000|2021-10-28 03:15:00|117332.6|117232.6|117356|117256|117364|117264|117324|117224|217
1635391200000|2021-10-28 03:20:00|117357.5|117257.5|117338.4|117238.4|117365|117265|117325.5|117225.5|226
1635391500000|2021-10-28 03:25:00|117338.6|117238.6|117342.4|117242.4|117351.1|117251.1|117335|117235|183
1635391800000|2021-10-28 03:30:00|117343|117243|117341|117241|117370|117270|117341|117241|93
1635392100000|2021-10-28 03:35:00|117336.5|117236.5|117347|117247|117350.9|117250.9|117325.4|117225.4|116
1635392400000|2021-10-28 03:40:00|117345.1|117245.1|117251.4|117151.4|117345.1|117245.1|117242|117142|177
1635392700000|2021-10-28 03:45:00|117250.9|117150.9|117245|117145|117255|117155|117231.1|117131.1|156
1635393000000|2021-10-28 03:50:00|117246.4|117146.4|117184.1|117084.1|117250|117150|117151.6|117051.6|284
1635393300000|2021-10-28 03:55:00|117183.4|117083.4|117181.1|117081.1|117201.4|117101.4|117142|117042|231
1635393600000|2021-10-28 04:00:00|117181|117081|117212.4|117112.4|117225|117125|117181|117081|200
1635393900000|2021-10-28 04:05:00|117218.5|117118.5|117232.1|117132.1|117232.1|117132.1|117194.4|117094.4|114
1635394200000|2021-10-28 04:10:00|117231|117131|117211.6|117111.6|117236.5|117136.5|117205.4|117105.4|149
1635394500000|2021-10-28 04:15:00|117210.4|117110.4|117212|117112|117215|117115|117186.5|117086.5|148
1635394800000|2021-10-28 04:20:00|117215.5|117115.5|117215.4|117115.4|117234|117134|117215|117115|150
1635395100000|2021-10-28 04:25:00|117215|117115|117213|117113|117215.4|117115.4|117175|117075|107
1635395400000|2021-10-28 04:30:00|117212.9|117112.9|117250.1|117150.1|117251.6|117151.6|117210.4|117110.4|231
1635395700000|2021-10-28 04:35:00|117249.9|117149.9|117233.4|117133.4|117253|117153|117227.4|117127.4|124
1635396000000|2021-10-28 04:40:00|117232.6|117132.6|117213|117113|117233.5|117133.5|117188.1|117088.1|280
1635396300000|2021-10-28 04:45:00|117212.9|117112.9|117235|117135|117235|117135|117200.9|117100.9|152
1635396600000|2021-10-28 04:50:00|117231|117131|117181.1|117081.1|117233|117133|117175|117075|174
1635396900000|2021-10-28 04:55:00|117178.6|117078.6|117181.6|117081.6|117203|117103|117170.1|117070.1|175
1635397200000|2021-10-28 05:00:00|117181.1|117081.1|117185.1|117085.1|117194.4|117094.4|117124|117024|201
1635397500000|2021-10-28 05:05:00|117185.6|117085.6|117208.5|117108.5|117223|117123|117181.9|117081.9|184
1635397800000|2021-10-28 05:10:00|117210|117110|117233.4|117133.4|117244.1|117144.1|117205.5|117105.5|205
1635398100000|2021-10-28 05:15:00|117230.1|117130.1|117204.6|117104.6|117248.9|117148.9|117197.1|117097.1|136
1635398400000|2021-10-28 05:20:00|117205|117105|117247.1|117147.1|117258.1|117158.1|117205|117105|86
1635398700000|2021-10-28 05:25:00|117247.6|117147.6|117304|117204|117308.4|117208.4|117246.9|117146.9|156
1635399000000|2021-10-28 05:30:00|117309|117209|117252.6|117152.6|117325|117225|117244.5|117144.5|182
1635399300000|2021-10-28 05:35:00|117252.2|117152.2|117288.5|117188.5|117298.9|117198.9|117249.1|117149.1|223
1635399600000|2021-10-28 05:40:00|117289.5|117189.5|117330|117230|117331.8|117231.8|117281.9|117181.9|220
1635399900000|2021-10-28 05:45:00|117331|117231|117337.9|117237.9|117350.4|117250.4|117313|117213|223
1635400200000|2021-10-28 05:50:00|117341.4|117241.4|117311.5|117211.5|117359|117259|117310.5|117210.5|210
1635400500000|2021-10-28 05:55:00|117313|117213|117316|117216|117316.5|117216.5|117283.4|117183.4|206
1635400800000|2021-10-28 06:00:00|117315|117215|117322.4|117222.4|117331.6|117231.6|117272.1|117172.1|215
1635401100000|2021-10-28 06:05:00|117323.4|117223.4|117299|117199|117327|117227|117298|117198|176
1635401400000|2021-10-28 06:10:00|117298|117198|117321.4|117221.4|117333.3|117233.3|117285.9|117185.9|295
1635401700000|2021-10-28 06:15:00|117321.9|117221.9|117326.9|117226.9|117332|117232|117302.9|117202.9|105
1635402000000|2021-10-28 06:20:00|117327.9|117227.9|117273.5|117173.5|117328.4|117228.4|117261|117161|197
1635402300000|2021-10-28 06:25:00|117274.3|117174.3|117119.7|117019.7|117286.4|117186.4|117105.5|117005.5|353
1635402600000|2021-10-28 06:30:00|117119.1|117019.1|117125|117025|117126|117026|117097.7|116997.7|147
1635402900000|2021-10-28 06:35:00|117125.2|117025.2|117111.6|117011.6|117129.7|117029.7|117097.7|116997.7|119
1635403200000|2021-10-28 06:40:00|117111|117011|117102.4|117002.4|117114.1|117014.1|117081.8|116981.8|151
1635403500000|2021-10-28 06:45:00|117104.3|117004.3|117077|116977|117106.9|117006.9|117072.6|116972.6|160
1635403800000|2021-10-28 06:50:00|117076.5|116976.5|117122.4|117022.4|117122.4|117022.4|117076.5|116976.5|184
1635404100000|2021-10-28 06:55:00|117120.3|117020.3|117136.1|117036.1|117140.1|117040.1|117114.5|117014.5|123
1635404400000|2021-10-28 07:00:00|117134|117034|117114.5|117014.5|117134|117034|117108.8|117008.8|117
1635404700000|2021-10-28 07:05:00|117114.9|117014.9|117085.9|116985.9|117115.4|117015.4|117082.7|116982.7|211
1635405000000|2021-10-28 07:10:00|117082.4|116982.4|117075.9|116975.9|117086.5|116986.5|117071.9|116971.9|69
1635405300000|2021-10-28 07:15:00|117073.1|116973.1|117077|116977|117078.1|116978.1|117073.1|116973.1|51
1635405600000|2021-10-28 07:20:00|117076.7|116976.7|117087.1|116987.1|117129.6|117004.1|117062.6|116927.6|55
1635405900000|2021-10-28 07:25:00|117091.3|116991.3|117096|116996|117110|117010|117087|116987|27
1635406200000|2021-10-28 07:30:00|117097.4|116997.4|117064.6|116964.6|117097.4|116997.4|117061|116961|35
1635406500000|2021-10-28 07:35:00|117061.2|116961.2|117080|116880|117126|116966.1|117010.1|116810.1|107
1635406800000|2021-10-28 07:40:00|117081|116881|117106.1|116906.1|117110.1|116956.7|117046.2|116874|29
1635407100000|2021-10-28 07:45:00|117105.1|116905.1|117120|116920|117138.1|116970|117055.1|116905.1|61
1635407400000|2021-10-28 07:50:00|117114|116914|117118|116918|117120|116959.5|117059.5|116895|98
1635407700000|2021-10-28 07:55:00|117121|116921|117184.1|116984.1|117184.1|117030.1|117071.9|116915.1|67
1635408000000|2021-10-28 08:00:00|117184|116984|117119.1|116919.1|117185.5|117036.5|117077.4|116917.7|128
1635408300000|2021-10-28 08:05:00|117117.6|116917.6|117125|116925|117125.1|116983.4|117075|116898.7|35
1635408600000|2021-10-28 08:10:00|117122.1|116922.1|117089.7|116889.7|117122.1|116970.1|117034.4|116872.2|69
1635408900000|2021-10-28 08:15:00|117089.4|116889.4|117125.1|116925.1|117148.5|116948.5|117088.9|116888.9|59
1635409200000|2021-10-28 08:20:00|117123.1|116923.1|117123.5|116923.5|117124.5|116924.5|117119.5|116919.5|22
1635409500000|2021-10-28 08:25:00|117122.5|116922.5|117151.3|116951.3|117158.5|116958.5|117122.5|116922.5|85
1635409800000|2021-10-28 08:30:00|117151.8|116951.8|117153.2|116953.2|117155|116955|117146.7|116946.7|25
1635410100000|2021-10-28 08:35:00|117152.7|116952.7|117148|116948|117152.7|116952.7|117132.8|116932.8|42
1635410400000|2021-10-28 08:40:00|117148.5|116948.5|117103|117003|117148.5|117012.9|117100|116941.7|17
1635410700000|2021-10-28 08:45:00|117104|117004|117123.8|117023.8|117139.2|117039.2|117104|117004|30
1635411000000|2021-10-28 08:50:00|117123.3|117023.3|117191|116991|117191|117034.5|117120|116986|22
1635411300000|2021-10-28 08:55:00|117191.5|116991.5|117190.5|116990.5|117192|116992|117190.5|116990.5|9
1635411600000|2021-10-28 09:00:00|117190|116990|117181|116981|117190|117021.1|117108.5|116965|51
1635411900000|2021-10-28 09:05:00|117182.5|116982.5|117108|117008|117182.5|117008|117102.6|116951.5|26
1635412200000|2021-10-28 09:10:00|117106.7|117006.7|117109.5|117009.5|117109.5|117009.5|117105.3|117005.3|7
1635412500000|2021-10-28 09:15:00|117108.2|117008.2|117133.9|117033.9|117140.5|117040.5|117102.1|117002.1|37
1635412800000|2021-10-28 09:20:00|117133.4|117033.4|117161.1|117061.1|117190.4|117061.6|117133.4|116987|32
1635413100000|2021-10-28 09:25:00|117161.6|117061.6|117229.4|117029.4|117236.2|117091.9|117151.6|117017.8|62
1635413400000|2021-10-28 09:30:00|117229.9|117029.9|117231.9|117131.9|117237.5|117137.5|117171.6|117029.9|43
1635413700000|2021-10-28 09:35:00|117230|117130|117212.1|117112.1|117286.5|117137.5|117207.6|117085.5|40
1635414000000|2021-10-28 09:40:00|117209.6|117109.6|117183.5|117083.5|117209.6|117109.6|117172|117072|37
1635414300000|2021-10-28 09:45:00|117184|117084|117211.1|117111.1|117243|117112.1|117170.5|117043|75
1635414600000|2021-10-28 09:50:00|117211.6|117111.6|117206|117106|117212.1|117112.1|117206|117106|6
1635414900000|2021-10-28 09:55:00|117205.5|117105.5|117204.5|117104.5|117206|117106|117197.1|117097.1|19
1635415200000|2021-10-28 10:00:00|117205.5|117105.5|117207|117107|117207|117107|117199.6|117099.6|17
1635415500000|2021-10-28 10:05:00|117206|117106|117237.5|117037.5|117237.5|117106|117163.5|117019|24
1635416100000|2021-10-28 10:15:00|117237.4|117037.4|117174.5|117074.5|117243.7|117077.5|117174.5|117033.2|22
1635416400000|2021-10-28 10:20:00|117175.5|117075.5|117238.6|117038.6|117238.6|117086|117174.5|117036|29
1635416700000|2021-10-28 10:25:00|117237.9|117037.9|117178.4|117078.4|117238.5|117105.6|117177.2|117037.9|25
1635417000000|2021-10-28 10:30:00|117177.4|117077.4|117247.7|117047.7|117252.3|117077.4|117175.1|117026.5|23
1635417300000|2021-10-28 10:35:00|117247|117047|117226.5|117026.5|117247|117047|117226.5|117026.5|12
1635417600000|2021-10-28 10:40:00|117186.5|117086.5|117186.5|117086.5|117186.9|117086.9|117181.2|117081.2|22
1635417900000|2021-10-28 10:45:00|117186.7|117086.7|117176.7|117076.7|117187.7|117087.7|117172.5|117072.5|40
1635418200000|2021-10-28 10:50:00|117176|117076|117179|117079|117229|117086.5|117160|117023|45
1635418500000|2021-10-28 10:55:00|117179.2|117079.2|117173.6|117073.6|117179.2|117079.2|117160.6|117060.6|34
1635418800000|2021-10-28 11:00:00|117174.1|117074.1|117180.2|117080.2|117180.2|117080.2|117172.3|117072.3|24
1635419100000|2021-10-28 11:05:00|117165|117065|117127.6|117027.6|117188.6|117088.6|117126.9|117026.9|76
1635419400000|2021-10-28 11:10:00|117128.1|117028.1|117180.4|116980.4|117180.4|117029.5|117127.5|116978.9|16
1635419700000|2021-10-28 11:15:00|117179.4|116979.4|117184.6|116984.6|117184.6|116984.6|117165.2|116965.2|23
1635420000000|2021-10-28 11:20:00|117188|116988|117221|117121|117279.9|117122|117151.2|116988|60
1635420300000|2021-10-28 11:25:00|117220|117120|117237.5|117137.5|117237.5|117137.5|117211.6|117111.6|29
1635420600000|2021-10-28 11:30:00|117237|117137|117240.1|117140.1|117251.6|117151.6|117236.8|117136.8|19
1635420900000|2021-10-28 11:35:00|117241.6|117141.6|117283.9|117083.9|117303|117163|117217.1|117081|70
1635421200000|2021-10-28 11:40:00|117284.2|117084.2|117319|117119|117353.7|117193.8|117238.6|117083.6|75
1635421500000|2021-10-28 11:45:00|117316.8|117116.8|117317.1|117117.1|117323|117146.7|117237.2|117083.4|46
1635421800000|2021-10-28 11:50:00|117315|117115|117319|117119|117319.3|117161.5|117234.4|117083.6|99
1635422100000|2021-10-28 11:55:00|117319.5|117119.5|117341.9|117141.9|117341.9|117141.9|117319.5|117119.5|31
1635422400000|2021-10-28 12:00:00|117342.4|117142.4|117329|117129|117343.4|117189.6|117260|117119|39
1635422700000|2021-10-28 12:05:00|117328.5|117128.5|117317|117117|117329|117129|117309.5|117109.5|38
1635423000000|2021-10-28 12:10:00|117316.5|117116.5|117322.5|117122.5|117323.5|117123.5|117316|117116|26
1635423300000|2021-10-28 12:15:00|117323|117123|117323|117123|117324|117124|117316.5|117116.5|16
1635423600000|2021-10-28 12:20:00|117322.5|117122.5|117331.5|117131.5|117332.5|117132.5|117320.8|117120.8|26
1635423900000|2021-10-28 12:25:00|117332.4|117132.4|117331.5|117131.5|117335|117135|117331.5|117131.5|12
1635424200000|2021-10-28 12:30:00|117332.5|117132.5|117326.5|117126.5|117351.5|117166|117244.1|117084.5|187
1635424500000|2021-10-28 12:35:00|117327|117127|117290|117190|117331.7|117194.5|117282|117127|25
1635424800000|2021-10-28 12:40:00|117289.9|117189.9|117296|117096|117336.3|117189.9|117265.5|117096|84
1635425100000|2021-10-28 12:45:00|117295.5|117095.5|117322.5|117122.5|117323|117123|117293|117093|30
1635425400000|2021-10-28 12:50:00|117322|117122|117322|117122|117322.5|117122.5|117302.5|117102.5|25
1635425700000|2021-10-28 12:55:00|117320|117120|117317.5|117117.5|117321|117121|117295.5|117095.5|52
1635426000000|2021-10-28 13:00:00|117318|117118|117329.5|117129.5|117334.5|117134.5|117294.5|117094.5|59
1635426300000|2021-10-28 13:05:00|117330.5|117130.5|117327.5|117127.5|117361.5|117161.5|117300|117100|72
1635426600000|2021-10-28 13:10:00|117328|117128|117331.5|117131.5|117350.5|117165.5|117265.5|117104|55
1635426900000|2021-10-28 13:15:00|117320|117120|117299.9|117099.9|117326.5|117149.3|117238.4|117075.5|66
1635427200000|2021-10-28 13:20:00|117303|117103|117283|117083|117306|117130|117223.3|117067.1|44
1635427500000|2021-10-28 13:25:00|117278|117078|117272|117172|117290.5|117179|117242|117075|63
1635427800000|2021-10-28 13:30:00|117270.5|117170.5|117312|117112|117317.5|117170.5|117233.5|117080.5|30
1635428100000|2021-10-28 13:35:00|117309|117109|117310.5|117110.5|117317|117165.9|117242|117086.5|28
1635428400000|2021-10-28 13:40:00|117311.5|117111.5|117251.5|117151.5|117320|117152|117251|117102|36
1635428700000|2021-10-28 13:45:00|117250.5|117150.5|117209|117109|117250.5|117150.5|117209|117109|44
1635429000000|2021-10-28 13:50:00|117209.5|117109.5|117214.5|117014.5|117220|117119.5|117170|117013|72
1635429300000|2021-10-28 13:55:00|117215|117015|117100|117000|117215|117062|117092.4|116992.4|99
1635429600000|2021-10-28 14:00:00|117099|116999|117085.4|116985.4|117155.5|117006|117074.9|116912.7|90
1635429900000|2021-10-28 14:05:00|117085.2|116985.2|116988|116788|117085.2|116985.2|116972|116772|141
1635430200000|2021-10-28 14:10:00|116990.5|116790.5|116941|116841|117042.5|116884.5|116917|116760.5|151
1635430500000|2021-10-28 14:15:00|116940.5|116840.5|116969|116769|116976|116866.5|116911|116769|52
1635430800000|2021-10-28 14:20:00|116969.5|116769.5|116917.5|116817.5|116971.5|116830.5|116917.5|116761.5|35
1635431100000|2021-10-28 14:25:00|116916|116816|117000|116800|117000|116824|116903.5|116782.5|55
1635431400000|2021-10-28 14:30:00|116998.5|116798.5|116994.5|116794.5|117016.5|116847.9|116939.5|116784.4|55
1635431700000|2021-10-28 14:35:00|116996.5|116796.5|116976|116876|117028.1|116876|116956|116796.5|90
1635432000000|2021-10-28 14:40:00|116976.5|116876.5|117006|116806|117027.5|116880|116967|116800.6|58
1635432300000|2021-10-28 14:45:00|117006.3|116806.3|116922|116822|117006.5|116844.3|116915|116771|38
1635432600000|2021-10-28 14:50:00|116922.3|116822.3|116971.5|116771.5|116971.5|116822.3|116911|116763.3|17
1635432900000|2021-10-28 14:55:00|116972|116772|116982.5|116782.5|116982.5|116827.3|116916.1|116765.6|25
1635433200000|2021-10-28 15:00:00|116982|116782|117008.1|116808.1|117017|116852|116932|116782|53
1635433500000|2021-10-28 15:05:00|117008|116808|116973|116773|117008.5|116840|116915|116769|55
1635433800000|2021-10-28 15:10:00|116972.5|116772.5|116932|116832|116973|116839.5|116926.7|116772|16
1635434100000|2021-10-28 15:15:00|116933.5|116833.5|116929|116829|116942.8|116842.8|116924|116824|28
1635434400000|2021-10-28 15:20:00|116928.5|116828.5|116922.5|116822.5|116928.5|116828.5|116913.5|116813.5|22
1635434700000|2021-10-28 15:25:00|116922|116822|116929.5|116829.5|116929.5|116829.5|116920|116820|15
1635435000000|2021-10-28 15:30:00|116930|116830|116992.5|116792.5|116992.5|116842.5|116930|116791|23
1635435300000|2021-10-28 15:35:00|116994.5|116794.5|116921.5|116721.5|116997.5|116828.8|116911.6|116711.6|133
1635435600000|2021-10-28 15:40:00|116921|116721|116859|116659|116930|116730|116859|116659|106
1635435900000|2021-10-28 15:45:00|116863.8|116663.8|116907.5|116707.5|116967|116767|116863.8|116663.8|183
1635436200000|2021-10-28 15:50:00|116907|116707|116944.3|116744.3|116947.5|116747.5|116829.5|116629.5|124
1635436500000|2021-10-28 15:55:00|116944.8|116744.8|116958.5|116758.5|116962.5|116796.5|116896.5|116720|48
1635436800000|2021-10-28 16:00:00|116959|116759|116951.5|116851.5|116965.5|116865.5|116902|116750|64
1635437100000|2021-10-28 16:05:00|116949|116849|116915.3|116815.3|116955.5|116855.5|116910.5|116810.5|37
1635437400000|2021-10-28 16:10:00|116922.5|116822.5|116983.5|116783.5|116994|116848|116922.5|116782.5|34
1635437700000|2021-10-28 16:15:00|116982.5|116782.5|116969.5|116769.5|116985|116785|116968.5|116768.5|45
1635438000000|2021-10-28 16:20:00|116970|116770|116970|116770|116971|116771|116968.8|116768.8|6
1635438300000|2021-10-28 16:25:00|116968.8|116768.8|116964|116764|116970|116770|116955|116755|42
1635438600000|2021-10-28 16:30:00|116964.9|116764.9|116948.8|116748.8|116966.8|116766.8|116948.8|116748.8|25
1635438900000|2021-10-28 16:35:00|116949.3|116749.3|116966.3|116766.3|116966.3|116766.3|116949.3|116749.3|19
1635439200000|2021-10-28 16:40:00|116966.8|116766.8|116967.3|116767.3|116967.3|116767.3|116966.8|116766.8|2
1635439500000|2021-10-28 16:45:00|116963.1|116763.1|116963.6|116763.6|116995|116795|116961.5|116761.5|29
1635439800000|2021-10-28 16:50:00|116965.6|116765.6|116959.5|116759.5|116968.8|116768.8|116954.5|116754.5|14
1635440100000|2021-10-28 16:55:00|116959|116759|116965.8|116765.8|116971.8|116771.8|116959|116759|21
1635440400000|2021-10-28 17:00:00|116966.3|116766.3|116980.5|116780.5|117000.1|116800.1|116966.3|116766.3|39
1635440700000|2021-10-28 17:05:00|116980|116780|116994.5|116794.5|116994.5|116794.5|116979.5|116779.5|19
1635441000000|2021-10-28 17:10:00|116991.2|116791.2|116995|116795|116995.7|116855.8|116955.8|116786|12
1635441300000|2021-10-28 17:15:00|116994.5|116794.5|116978|116778|116995|116795|116976.5|116776.5|17
1635441600000|2021-10-28 17:20:00|116978.5|116778.5|116980|116780|116980.5|116780.5|116978|116778|8
1635441900000|2021-10-28 17:25:00|116979.5|116779.5|116970|116770|116979.5|116779.5|116969.5|116769.5|7
1635442200000|2021-10-28 17:30:00|116969|116769|116969.1|116769.1|116972|116772|116969|116769|10
1635442800000|2021-10-28 17:40:00|116969.9|116769.9|116969.1|116769.1|116969.9|116769.9|116969.1|116769.1|2
1635443100000|2021-10-28 17:45:00|116969.9|116769.9|116970.5|116770.5|116975.2|116775.2|116959|116759|32
1635443400000|2021-10-28 17:50:00|116970|116770|116970.5|116770.5|116971.5|116771.5|116970|116770|3
1635443700000|2021-10-28 17:55:00|116972|116772|116970|116770|116972|116772|116970|116770|6
1635444000000|2021-10-28 18:00:00|116970.5|116770.5|116970|116770|116970.5|116770.5|116970|116770|2
1635444300000|2021-10-28 18:05:00|116970.5|116770.5|116970|116770|116970.5|116770.5|116970|116770|2
1635444600000|2021-10-28 18:10:00|116970.5|116770.5|116970|116770|116970.5|116770.5|116970|116770|2
1635444900000|2021-10-28 18:15:00|116970.5|116770.5|116970.5|116770.5|116971.5|116771.5|116970.5|116770.5|5
1635445200000|2021-10-28 18:20:00|116970|116770|116970|116770|116970|116770|116967.9|116767.9|3
1635445500000|2021-10-28 18:25:00|116969.5|116769.5|116969.5|116769.5|116969.5|116769.5|116969.5|116769.5|1
1635445800000|2021-10-28 18:30:00|116970|116770|116969.5|116769.5|116970|116770|116969.5|116769.5|2
1635446100000|2021-10-28 18:35:00|116968.5|116768.5|116975|116775|116975|116775|116941.5|116741.5|30
1635446400000|2021-10-28 18:40:00|116975.5|116775.5|117011.5|116811.5|117016.2|116865|116932|116759.5|90
1635446700000|2021-10-28 18:45:00|117011|116811|117026.7|116826.7|117030.2|116830.2|116979.5|116779.5|74
1635447000000|2021-10-28 18:50:00|117026.2|116826.2|117051|116851|117055|116887.3|116987.3|116825|42
1635447300000|2021-10-28 18:55:00|117051.5|116851.5|117058.5|116858.5|117062.5|116862.5|117050.5|116850.5|19
1635447600000|2021-10-28 19:00:00|117058|116858|117056.5|116856.5|117060.5|116860.5|117056.5|116856.5|34
1635447900000|2021-10-28 19:05:00|117056|116856|117050.5|116850.5|117058|116858|117050.5|116850.5|28
1635448200000|2021-10-28 19:10:00|117051|116851|117050.5|116850.5|117054|116854|117050.5|116850.5|5
1635448500000|2021-10-28 19:15:00|117048.5|116848.5|117047.5|116847.5|117052.5|116852.5|117047|116847|17
1635448800000|2021-10-28 19:20:00|117048|116848|117047|116847|117048.5|116848.5|117046|116846|11
1635449100000|2021-10-28 19:25:00|117047.5|116847.5|117019|116819|117047.5|116847.5|117014.5|116814.5|49
1635449400000|2021-10-28 19:30:00|117020|116820|117020|116820|117020|116820|117019.5|116819.5|9
1635449700000|2021-10-28 19:35:00|117020.5|116820.5|117016|116816|117028.9|116828.9|117013.5|116813.5|26
1635450000000|2021-10-28 19:40:00|117016.5|116816.5|117016.5|116816.5|117016.5|116816.5|117016.5|116816.5|1
1635450300000|2021-10-28 19:45:00|117017|116817|117022|116822|117049|116849|116995|116795|101
1635450600000|2021-10-28 19:50:00|117020|116820|117013.5|116813.5|117021.5|116821.5|117013.5|116813.5|10
1635450900000|2021-10-28 19:55:00|117006.7|116806.7|116966|116766|117006.7|116806.7|116954.5|116754.5|43
1635465600000|2021-10-29 00:00:00|116965|116765|117105|116905|117105.5|116905.5|116965|116765|104
1635465900000|2021-10-29 00:05:00|117102.5|116902.5|117035|116835|117138.1|116938.1|117035|116835|137
1635466200000|2021-10-29 00:10:00|117040|116840|117037.1|116837.1|117098.7|116903.5|117003.5|116822.1|204
1635466500000|2021-10-29 00:15:00|117032.1|116832.1|117081|116981|117112.4|116981|116995|116795|236
1635466800000|2021-10-29 00:20:00|117084.4|116984.4|117119.4|117019.4|117148.7|117048.7|117060|116960|297
1635467100000|2021-10-29 00:25:00|117119|117019|117169.4|117069.4|117174.5|117074.5|117102.5|117002.5|276
1635467400000|2021-10-29 00:30:00|117170.9|117070.9|117190.4|117090.4|117223.5|117123.5|117156.6|117056.6|292
1635467700000|2021-10-29 00:35:00|117192.4|117092.4|117175|117075|117208.4|117108.4|117171.1|117071.1|294
1635468000000|2021-10-29 00:40:00|117176.1|117076.1|117128.4|117028.4|117176.1|117076.1|117108.4|117008.4|187
1635468300000|2021-10-29 00:45:00|117130|117030|117220.4|117120.4|117224.5|117124.5|117126.5|117026.5|256
1635468600000|2021-10-29 00:50:00|117221|117121|117207.9|117107.9|117237.5|117137.5|117181.4|117081.4|208
1635468900000|2021-10-29 00:55:00|117208|117108|117167.1|117067.1|117217.5|117117.5|117166.4|117066.4|220
1635469200000|2021-10-29 01:00:00|117166.4|117066.4|117155.5|117055.5|117189.4|117089.4|117140|117040|265
1635469500000|2021-10-29 01:05:00|117154.4|117054.4|117165.5|117065.5|117180.4|117080.4|117138.9|117038.9|242
1635469800000|2021-10-29 01:10:00|117163|117063|117100.7|117000.7|117163|117063|117088.5|116988.5|235
1635470100000|2021-10-29 01:15:00|117100.1|117000.1|117115.5|117015.5|117158.9|117058.9|117100.1|117000.1|373
1635470400000|2021-10-29 01:20:00|117117.5|117017.5|117163|117063|117181.5|117081.5|117117.5|117017.5|271
1635470700000|2021-10-29 01:25:00|117163.3|117063.3|117132.1|117032.1|117183|117083|117129.5|117029.5|292
1635471000000|2021-10-29 01:30:00|117136.5|117036.5|117116.5|117016.5|117161.5|117061.5|117110.6|117010.6|250
1635471300000|2021-10-29 01:35:00|117115.4|117015.4|117197.1|117097.1|117223|117123|117114.9|117014.9|369
1635471600000|2021-10-29 01:40:00|117198.1|117098.1|117233.5|117133.5|117268.5|117168.5|117195|117095|407
1635471900000|2021-10-29 01:45:00|117234.5|117134.5|117171.1|117071.1|117235|117135|117164.5|117064.5|347
1635472200000|2021-10-29 01:50:00|117179.4|117079.4|117146.4|117046.4|117187|117087|117146.4|117046.4|291
1635472500000|2021-10-29 01:55:00|117147|117047|117173.5|117073.5|117213.1|117113.1|117146.4|117046.4|319
1635472800000|2021-10-29 02:00:00|117177.2|117077.2|117178.4|117078.4|117178.5|117078.5|117140.4|117040.4|227
1635473100000|2021-10-29 02:05:00|117179|117079|117183.1|117083.1|117211.6|117111.6|117176.1|117076.1|233
1635473400000|2021-10-29 02:10:00|117182.6|117082.6|117168.5|117068.5|117203.1|117103.1|117167.6|117067.6|209
1635473700000|2021-10-29 02:15:00|117169.5|117069.5|117190.4|117090.4|117193.4|117093.4|117155.7|117055.7|134
1635474000000|2021-10-29 02:20:00|117189.9|117089.9|117168|117068|117204.6|117104.6|117153.9|117053.9|293
1635474300000|2021-10-29 02:25:00|117167.4|117067.4|117146.4|117046.4|117191.4|117091.4|117146.4|117046.4|140
1635474600000|2021-10-29 02:30:00|117155.1|117055.1|117147.1|117047.1|117157.5|117057.5|117117.1|117017.1|122
1635474900000|2021-10-29 02:35:00|117145.1|117045.1|117104.5|117004.5|117151.6|117051.6|117075.9|116975.9|293
1635475200000|2021-10-29 02:40:00|117104|117004|117010.4|116910.4|117113.5|117013.5|117010.4|116910.4|264
1635475500000|2021-10-29 02:45:00|117014.4|116914.4|117033.5|116933.5|117041.4|116941.4|116974|116874|354
1635475800000|2021-10-29 02:50:00|117034.1|116934.1|117106.5|117006.5|117121|117021|117032.4|116932.4|281
1635476100000|2021-10-29 02:55:00|117105.1|117005.1|117111.6|117011.6|117142.7|117042.7|117100|117000|320
1635476400000|2021-10-29 03:00:00|117106.5|117006.5|117124.5|117024.5|117142.5|117042.5|117102.9|117002.9|198
1635476700000|2021-10-29 03:05:00|117125|117025|117138.1|117038.1|117158.4|117058.4|117110.1|117010.1|172
1635477000000|2021-10-29 03:10:00|117137.1|117037.1|117149.3|117049.3|117163.5|117063.5|117137.1|117037.1|160
1635477300000|2021-10-29 03:15:00|117149.6|117049.6|117151.1|117051.1|117178|117078|117144|117044|126
1635477600000|2021-10-29 03:20:00|117150.1|117050.1|117130.4|117030.4|117155.6|117055.6|117116.4|117016.4|235
1635477900000|2021-10-29 03:25:00|117130|117030|117111.4|117011.4|117140|117040|117111.4|117011.4|132
1635478200000|2021-10-29 03:30:00|117113|117013|117127.5|117027.5|117129.1|117029.1|117090.5|116990.5|91
1635478500000|2021-10-29 03:35:00|117128.4|117028.4|117128.1|117028.1|117130.5|117030.5|117105.1|117005.1|167
1635478800000|2021-10-29 03:40:00|117129.5|117029.5|117121.4|117021.4|117131.3|117031.3|117119.9|117019.9|77
1635479100000|2021-10-29 03:45:00|117119.5|117019.5|117072.4|116972.4|117122|117022|117070|116970|103
1635479400000|2021-10-29 03:50:00|117070.4|116970.4|117055|116955|117070.4|116970.4|117055|116955|50
1635479700000|2021-10-29 03:55:00|117054.1|116954.1|117085|116985|117088.1|116988.1|117035.5|116935.5|84
1635480000000|2021-10-29 04:00:00|117084|116984|117065.4|116965.4|117093.4|116993.4|117062.1|116962.1|89
1635480300000|2021-10-29 04:05:00|117067.4|116967.4|117066.4|116966.4|117080.5|116980.5|117060.5|116960.5|86
1635480600000|2021-10-29 04:10:00|117067|116967|117060.1|116960.1|117072|116972|117039.9|116939.9|104
1635480900000|2021-10-29 04:15:00|117062.6|116962.6|117105.5|117005.5|117116|117016|117062.6|116962.6|119
1635481200000|2021-10-29 04:20:00|117105.6|117005.6|117100.1|117000.1|117111.1|117011.1|117088.6|116988.6|138
1635481500000|2021-10-29 04:25:00|117099.8|116999.8|117090|116990|117107.6|117007.6|117087|116987|45
1635481800000|2021-10-29 04:30:00|117090.4|116990.4|117080.4|116980.4|117103|117003|117070.8|116970.8|151
1635482100000|2021-10-29 04:35:00|117082.5|116982.5|117114.6|117014.6|117114.6|117014.6|117070.4|116970.4|128
1635482400000|2021-10-29 04:40:00|117114.3|117014.3|117104.4|117004.4|117115|117015|117094.5|116994.5|65
1635482700000|2021-10-29 04:45:00|117105|117005|117136.2|117036.2|117139.3|117039.3|117104.4|117004.4|123
1635483000000|2021-10-29 04:50:00|117137.1|117037.1|117147.1|117047.1|117152.6|117052.6|117130.1|117030.1|182
1635483300000|2021-10-29 04:55:00|117148.5|117048.5|117181.6|117081.6|117181.6|117081.6|117138|117038|183
1635483600000|2021-10-29 05:00:00|117182.1|117082.1|117134.1|117034.1|117182.4|117082.4|117130.9|117030.9|218
1635483900000|2021-10-29 05:05:00|117134.6|117034.6|117121.4|117021.4|117145|117045|117113.5|117013.5|154
1635484200000|2021-10-29 05:10:00|117123.3|117023.3|117091.1|116991.1|117143|117043|117090.6|116990.6|130
1635484500000|2021-10-29 05:15:00|117091.4|116991.4|117075.1|116975.1|117102.5|117002.5|117062|116962|173
1635484800000|2021-10-29 05:20:00|117074.9|116974.9|117070.4|116970.4|117103.4|117003.4|117062.1|116962.1|180
1635485100000|2021-10-29 05:25:00|117071.3|116971.3|117040.1|116940.1|117072|116972|117027.4|116927.4|221
1635485400000|2021-10-29 05:30:00|117035.4|116935.4|117007.4|116907.4|117040.5|116940.5|116980.5|116880.5|293
1635485700000|2021-10-29 05:35:00|117006|116906|116986|116886|117020.1|116920.1|116985.5|116885.5|205
1635486000000|2021-10-29 05:40:00|116985.5|116885.5|116978.1|116878.1|117006.4|116906.4|116973.1|116873.1|128
1635486300000|2021-10-29 05:45:00|116983.4|116883.4|117028.9|116928.9|117044.9|116944.9|116983.4|116883.4|170
1635486600000|2021-10-29 05:50:00|117028.4|116928.4|117051|116951|117067.9|116967.9|117027.9|116927.9|169
1635486900000|2021-10-29 05:55:00|117051.5|116951.5|117044.5|116944.5|117069|116969|117011|116911|154
1635487200000|2021-10-29 06:00:00|117043|116943|117059|116959|117072.8|116972.8|117017|116917|275
1635487500000|2021-10-29 06:05:00|117059.1|116959.1|117049.1|116949.1|117073.4|116973.4|117038.9|116938.9|197
1635487800000|2021-10-29 06:10:00|117050|116950|117049.9|116949.9|117057.5|116957.5|117032.1|116932.1|169
1635488100000|2021-10-29 06:15:00|117051.9|116951.9|117023.3|116923.3|117055|116955|117009.4|116909.4|305
1635488400000|2021-10-29 06:20:00|117024.9|116924.9|117039.4|116939.4|117047|116947|116993.4|116893.4|327
1635488700000|2021-10-29 06:25:00|117040.1|116940.1|117000.9|116900.9|117042.4|116942.4|116945.4|116845.4|259
1635489000000|2021-10-29 06:30:00|116996.2|116896.2|117042|116942|117043.7|116943.7|116963|116863|218
1635489300000|2021-10-29 06:35:00|117042.5|116942.5|117100.4|117000.4|117200.1|117015.7|117042.5|116942.5|113
1635489600000|2021-10-29 06:40:00|117101.4|117001.4|117110.4|117010.4|117116.4|117016.4|117097.9|116997.9|52
1635489900000|2021-10-29 06:45:00|117111|117011|117057.1|116957.1|117112|117012|117041.5|116941.5|87
1635490200000|2021-10-29 06:50:00|117056.6|116956.6|117050.4|116950.4|117067.6|116967.6|117034.5|116934.5|51
1635490500000|2021-10-29 06:55:00|117050.1|116950.1|117042|116942|117055.3|116955.3|117037.4|116937.4|101
1635490800000|2021-10-29 07:00:00|117042.4|116942.4|117052.3|116952.3|117114|117014|117040|116895.4|242
1635491100000|2021-10-29 07:05:00|117052.8|116952.8|117046|116946|117073.5|116973.5|117046|116946|187
1635491400000|2021-10-29 07:10:00|117047.5|116947.5|117055.5|116955.5|117061.6|116961.6|117034.7|116934.7|120
1635491700000|2021-10-29 07:15:00|117055|116955|117051.9|116951.9|117058.6|116958.6|117022|116922|173
1635492000000|2021-10-29 07:20:00|117050.4|116950.4|117050.5|116950.5|117058|116958|117039|116939|241
1635492300000|2021-10-29 07:25:00|117051|116951|117064.4|116964.4|117109|117009|117045.1|116945.1|118
1635492600000|2021-10-29 07:30:00|117067.4|116967.4|117073.5|116973.5|117147.9|117009|117067.4|116901.9|205
1635492900000|2021-10-29 07:35:00|117074.7|116974.7|117093.5|116993.5|117125.4|117025.4|117074.7|116974.7|158
1635493200000|2021-10-29 07:40:00|117093|116993|117038.1|116938.1|117110.1|117010.1|117034.6|116934.6|95
1635493500000|2021-10-29 07:45:00|117036.6|116936.6|117048.2|116948.2|117055.2|116955.2|117036.1|116936.1|79
1635493800000|2021-10-29 07:50:00|117039.7|116939.7|117041|116941|117042.5|116942.5|117036.6|116936.6|100
1635494100000|2021-10-29 07:55:00|117042|116942|117039.5|116939.5|117042|116942|117031.5|116931.5|39
1635494400000|2021-10-29 08:00:00|117040.1|116940.1|117052|116952|117055.6|116955.6|117038.5|116938.5|87
1635494700000|2021-10-29 08:05:00|117051.5|116951.5|117041.7|116941.7|117061.4|116961.4|117037.7|116937.7|95
1635495000000|2021-10-29 08:10:00|117042.2|116942.2|117143|116943|117147|117021|117042.2|116942.1|120
1635495300000|2021-10-29 08:15:00|117144|116944|117076|116976|117145.5|116990.5|117071|116941|76
1635495600000|2021-10-29 08:20:00|117075.5|116975.5|117101.4|117001.4|117104.2|117004.2|117073.8|116973.8|103
1635495900000|2021-10-29 08:25:00|117101.7|117001.7|117109.7|117009.7|117113.5|117013.5|117097|116997|83
1635496200000|2021-10-29 08:30:00|117112.5|117012.5|117139.5|117039.5|117141|117041|117085.5|116985.5|140
1635496500000|2021-10-29 08:35:00|117138.5|117038.5|117249.5|117049.5|117272|117072|117138.5|117028|287
1635496800000|2021-10-29 08:40:00|117249|117049|117218.5|117118.5|117338.5|117138.5|117216|117039.3|160
1635497100000|2021-10-29 08:45:00|117219|117119|117280|117080|117285|117134.6|117202|117059|174
1635497400000|2021-10-29 08:50:00|117280.5|117080.5|117252|117152|117289.4|117154.2|117215|117055.5|207
1635497700000|2021-10-29 08:55:00|117291|117091|117280.5|117080.5|117291|117091|117254|117054|198
1635498000000|2021-10-29 09:00:00|117277|117077|117257.5|117057.5|117277|117077|117257.5|117057.5|14
1635498300000|2021-10-29 09:05:00|117257|117057|117267.5|117067.5|117296.9|117133.6|117233.6|117057|36
1635498600000|2021-10-29 09:10:00|117267|117067|117218.5|117118.5|117268.5|117118.5|117215.8|117067|9
1635498900000|2021-10-29 09:15:00|117215.3|117115.3|117222.5|117022.5|117241|117115.3|117155.5|116998|60
1635499200000|2021-10-29 09:20:00|117223|117023|117223|117023|117223|117023|117223|117023|1
1635499800000|2021-10-29 09:30:00|117224|117024|117298.1|117098.1|117298.5|117152.5|117213|117024|50
1635500100000|2021-10-29 09:35:00|117298.4|117098.4|117295.5|117095.5|117298.7|117098.7|117295|117095|36
1635500400000|2021-10-29 09:40:00|117295|117095|117261.5|117061.5|117297.5|117121.5|117218|117033|73
1635500700000|2021-10-29 09:45:00|117262|117062|117263.5|117063.5|117268.5|117068.5|117256|117056|98
1635501000000|2021-10-29 09:50:00|117268.5|117068.5|117279.5|117079.5|117281|117081|117259|117059|31
1635501600000|2021-10-29 10:00:00|117277.5|117077.5|117279.5|117079.5|117279.5|117079.5|117277.5|117077.5|2
1635501900000|2021-10-29 10:05:00|117277.7|117077.7|117277.4|117077.4|117277.7|117077.7|117277.4|117077.4|2
1635502800000|2021-10-29 10:20:00|117277.6|117077.6|117285.9|117085.9|117287.4|117087.4|117277.6|117077.6|12
1635503100000|2021-10-29 10:25:00|117288.5|117088.5|117288.5|117088.5|117288.5|117088.5|117288|117088|3
1635503400000|2021-10-29 10:30:00|117289|117089|117289.5|117089.5|117290.3|117090.3|117289|117089|4
1635503700000|2021-10-29 10:35:00|117290.3|117090.3|117284.5|117084.5|117290.3|117090.3|117279.5|117079.5|13
1635504000000|2021-10-29 10:40:00|117284.6|117084.6|117284.4|117084.4|117284.6|117084.6|117284.4|117084.4|2
1635504300000|2021-10-29 10:45:00|117284.1|117084.1|117216.7|117116.7|117284.1|117117.2|117215|117074.1|13
1635504600000|2021-10-29 10:50:00|117216.2|117116.2|117214|117114|117216.2|117116.2|117214|117114|8
1635504900000|2021-10-29 10:55:00|117210.5|117110.5|117214.5|117114.5|117214.5|117114.5|117209.5|117109.5|5
1635505200000|2021-10-29 11:00:00|117215|117115|117212|117112|117215.5|117115.5|117211.5|117111.5|11
1635505500000|2021-10-29 11:05:00|117211|117111|117250.7|117050.7|117250.7|117111|117184|117034|33
1635505800000|2021-10-29 11:10:00|117251.4|117051.4|117279.5|117079.5|117279.5|117079.5|117251.4|117051.4|13
1635506100000|2021-10-29 11:15:00|117280.1|117080.1|117275.1|117075.1|117280.1|117080.1|117275.1|117075.1|5
1635506400000|2021-10-29 11:20:00|117274.6|117074.6|117270.1|117070.1|117274.6|117074.6|117270.1|117070.1|3
1635506700000|2021-10-29 11:25:00|117217.8|117117.8|117275.1|117075.1|117275.1|117117.8|117209.5|117057.6|15
1635507000000|2021-10-29 11:30:00|117191.4|117091.4|117260.5|117060.5|117260.5|117095|117185.1|117056|9
1635507300000|2021-10-29 11:35:00|117263.5|117063.5|117246|117046|117273|117073|117246|117046|131
1635507600000|2021-10-29 11:40:00|117246.5|117046.5|117250.5|117050.5|117250.5|117050.5|117246|117046|4
1635508200000|2021-10-29 11:50:00|117249|117049|117246.5|117046.5|117249|117049|117246.5|117046.5|4
1635508500000|2021-10-29 11:55:00|117246|117046|117245|117045|117246|117046|117245|117045|2
1635509400000|2021-10-29 12:10:00|117246|117046|117246|117046|117246|117046|117246|117046|1
1635509700000|2021-10-29 12:15:00|117247|117047|117266|117066|117266|117066|117247|117047|3
1635510000000|2021-10-29 12:20:00|117264.1|117064.1|117262|117062|117264.1|117064.1|117262|117062|4
1635510600000|2021-10-29 12:30:00|117264|117064|117275.1|117075.1|117275.1|117075.1|117263|117063|17
1635510900000|2021-10-29 12:35:00|117275.4|117075.4|117290.5|117090.5|117291|117132.9|117232.9|117075.4|15
1635511200000|2021-10-29 12:40:00|117295|117095|117288.5|117188.5|117295|117188.5|117255|117095|21
1635511500000|2021-10-29 12:45:00|117288.9|117188.9|117382|117282|117411.1|117282.1|117288.9|117159.5|72
1635511800000|2021-10-29 12:50:00|117382.5|117282.5|117473.5|117273.5|117473.5|117329|117382.2|117267.4|65
1635512100000|2021-10-29 12:55:00|117473|117273|117463.5|117363.5|117504|117369.3|117428.5|117272.5|46
1635512400000|2021-10-29 13:00:00|117463|117363|117475.1|117375.1|117541.5|117385.5|117461.5|117324.5|92
1635512700000|2021-10-29 13:05:00|117474|117374|117469.5|117369.5|117535|117377.5|117459.1|117310.5|66
1635513000000|2021-10-29 13:10:00|117470|117370|117565.5|117365.5|117568.5|117435.3|117470|117335|70
1635513300000|2021-10-29 13:15:00|117565|117365|117525|117325|117578|117437.3|117502.5|117324.5|76
1635513600000|2021-10-29 13:20:00|117519.5|117319.5|117569.5|117369.5|117571|117371|117508|117308|59
1635513900000|2021-10-29 13:25:00|117570.5|117370.5|117567.5|117367.5|117576|117421.5|117519.5|117363.5|43
1635514200000|2021-10-29 13:30:00|117567|117367|117516|117316|117567|117409|117498.5|117316|47
1635514500000|2021-10-29 13:35:00|117515.5|117315.5|117534|117334|117534|117384.5|117460.5|117315|26
1635514800000|2021-10-29 13:40:00|117538.5|117338.5|117498.5|117398.5|117545|117412.1|117498.5|117323|31
1635515100000|2021-10-29 13:45:00|117504|117404|117665|117465|117711|117563|117504|117354|118
1635515400000|2021-10-29 13:50:00|117665.5|117465.5|117653.5|117453.5|117742.8|117542.8|117598.5|117451|108
1635515700000|2021-10-29 13:55:00|117653|117453|117613|117413|117653|117453|117609.5|117409.5|21
1635516000000|2021-10-29 14:00:00|117613.5|117413.5|117617.5|117517.5|117667.5|117521.2|117602.5|117413.5|36
1635516300000|2021-10-29 14:05:00|117618|117518|117612|117512|117668|117518|117611.5|117461|13
1635516600000|2021-10-29 14:10:00|117612.5|117512.5|117719|117519|117719|117572|117612.5|117493.5|69
1635516900000|2021-10-29 14:15:00|117718.5|117518.5|117753|117553|117754|117578.5|117675|117518.5|41
1635517200000|2021-10-29 14:20:00|117695.2|117595.2|117767.5|117567.5|117802|117633.5|117684|117512.5|69
1635517500000|2021-10-29 14:25:00|117767|117567|117668|117468|117767|117567|117642|117442|105
1635517800000|2021-10-29 14:30:00|117663|117463|117608|117408|117663|117463|117602.5|117402.5|22
1635518100000|2021-10-29 14:35:00|117607.5|117407.5|117598|117398|117620|117420|117598|117398|9
1635518400000|2021-10-29 14:40:00|117595|117395|117587|117387|117606.5|117441.1|117537.1|117350|63
1635518700000|2021-10-29 14:45:00|117589|117389|117638.5|117438.5|117643|117492.5|117562.8|117389|51
1635519000000|2021-10-29 14:50:00|117638|117438|117654.5|117454.5|117655|117455|117638|117438|23
1635519300000|2021-10-29 14:55:00|117658|117458|117644|117444|117669|117469|117635|117435|25
1635519600000|2021-10-29 15:00:00|117641|117441|117660|117460|117675.1|117537.1|117575|117427.4|100
1635519900000|2021-10-29 15:05:00|117659.5|117459.5|117682|117482|117682.5|117482.5|117659.5|117459.5|29
1635520200000|2021-10-29 15:10:00|117622|117522|117684.5|117484.5|117684.5|117522|117622|117479.4|7
1635520500000|2021-10-29 15:15:00|117684|117484|117696.9|117496.9|117705.5|117544.3|117635.5|117475.5|54
1635520800000|2021-10-29 15:20:00|117697.4|117497.4|117638.3|117438.3|117700|117556|117584.5|117434.5|111
1635521100000|2021-10-29 15:25:00|117638.5|117438.5|117615|117515|117689.4|117520.2|117612.7|117430.1|91
1635521400000|2021-10-29 15:30:00|117672.9|117472.9|117677.5|117477.5|117684.5|117521.5|117610|117472.9|31
1635521700000|2021-10-29 15:35:00|117677|117477|117643.5|117543.5|117677|117545|117611|117475.5|33
1635522000000|2021-10-29 15:40:00|117644|117544|117692|117492|117701|117551|117644|117489.1|26
1635522300000|2021-10-29 15:45:00|117692.5|117492.5|117692.5|117492.5|117692.5|117492.5|117692.5|117492.5|1
1635522600000|2021-10-29 15:50:00|117693|117493|117715.5|117515.5|117726|117526|117693|117493|53
1635522900000|2021-10-29 15:55:00|117715|117515|117708.5|117508.5|117715|117515|117706.5|117506.5|21
1635523200000|2021-10-29 16:00:00|117709|117509|117701.4|117501.4|117709|117509|117692|117492|34
1635523500000|2021-10-29 16:05:00|117721.4|117521.4|117721.4|117521.4|117721.4|117521.4|117721.4|117521.4|1
1635523800000|2021-10-29 16:10:00|117741.4|117541.4|117770.5|117570.5|117790|117590|117741.4|117541.4|38
1635524100000|2021-10-29 16:15:00|117770|117570|117732.5|117532.5|117774.5|117574.5|117727.5|117527.5|14
1635524400000|2021-10-29 16:20:00|117749|117549|117773|117573|117792.5|117592.5|117743.9|117543.9|31
1635524700000|2021-10-29 16:25:00|117772.5|117572.5|117765|117565|117772.5|117572.5|117765|117565|4
1635525000000|2021-10-29 16:30:00|117764.5|117564.5|117762.5|117562.5|117765|117565|117762.5|117562.5|9
1635525300000|2021-10-29 16:35:00|117750|117550|117751|117551|117755.5|117555.5|117736.5|117536.5|50
1635525600000|2021-10-29 16:40:00|117751.5|117551.5|117751.5|117551.5|117751.5|117551.5|117751.5|117551.5|1
1635525900000|2021-10-29 16:45:00|117751|117551|117744.5|117544.5|117752|117552|117743|117543|11
1635526200000|2021-10-29 16:50:00|117745.5|117545.5|117744|117544|117745.5|117545.5|117744|117544|4
1635526500000|2021-10-29 16:55:00|117744.5|117544.5|117743.5|117543.5|117745.5|117545.5|117743.5|117543.5|4
1635526800000|2021-10-29 17:00:00|117744|117544|117741.5|117541.5|117744.5|117544.5|117741.5|117541.5|13
1635527100000|2021-10-29 17:05:00|117741|117541|117682.3|117482.3|117741.5|117541.5|117681.1|117481.1|45
1635527400000|2021-10-29 17:10:00|117703.7|117503.7|117703.7|117503.7|117703.7|117503.7|117703.7|117503.7|1
1635527700000|2021-10-29 17:15:00|117703.3|117503.3|117703.7|117503.7|117703.7|117503.7|117697.8|117497.8|12
1635528300000|2021-10-29 17:25:00|117680|117480|117653.5|117453.5|117680|117480|117652|117452|20
1635528900000|2021-10-29 17:35:00|117653|117453|117660|117460|117660|117460|117652|117452|5
1635529500000|2021-10-29 17:45:00|117661|117461|117676|117476|117677|117477|117660|117460|11
1635529800000|2021-10-29 17:50:00|117677|117477|117676.5|117476.5|117677|117477|117676|117476|3
1635530100000|2021-10-29 17:55:00|117676|117476|117676|117476|117676|117476|117676|117476|1
1635530400000|2021-10-29 18:00:00|117675.5|117475.5|117675.5|117475.5|117676|117476|117675.5|117475.5|5
1635530700000|2021-10-29 18:05:00|117676|117476|117664.8|117464.8|117676|117476|117664.8|117464.8|21
1635531000000|2021-10-29 18:10:00|117664.3|117464.3|117668.3|117468.3|117668.3|117468.3|117662.8|117462.8|8
1635531300000|2021-10-29 18:15:00|117662.3|117462.3|117663.3|117463.3|117666.3|117466.3|117656.6|117456.6|13
1635531600000|2021-10-29 18:20:00|117663.8|117463.8|117659.8|117459.8|117667.3|117467.3|117659.8|117459.8|6
1635531900000|2021-10-29 18:25:00|117661.8|117461.8|117697.5|117497.5|117702.5|117502.5|117661.8|117461.8|48
1635532200000|2021-10-29 18:30:00|117699.8|117499.8|117697.8|117497.8|117700.3|117500.3|117691|117491|49
1635532500000|2021-10-29 18:35:00|117696|117496|117692.3|117492.3|117696|117496|117690|117490|15
1635532800000|2021-10-29 18:40:00|117691|117491|117689|117489|117692.3|117492.3|117688.5|117488.5|12
1635533100000|2021-10-29 18:45:00|117688.5|117488.5|117689.8|117489.8|117692.3|117492.3|117686.8|117486.8|29
1635533400000|2021-10-29 18:50:00|117688.3|117488.3|117684.8|117484.8|117688.3|117488.3|117683.5|117483.5|13
1635533700000|2021-10-29 18:55:00|117691.5|117491.5|117679.3|117479.3|117691.5|117491.5|117679|117479|27
1635534000000|2021-10-29 19:00:00|117679.5|117479.5|117680.3|117480.3|117681|117481|117677.8|117477.8|24
1635534300000|2021-10-29 19:05:00|117678.5|117478.5|117668.8|117468.8|117680.3|117480.3|117667|117467|30
1635534600000|2021-10-29 19:10:00|117667.5|117467.5|117668.5|117468.5|117669.3|117469.3|117667.5|117467.5|25
1635534900000|2021-10-29 19:15:00|117669.3|117469.3|117669.5|117469.5|117673|117473|117668.5|117468.5|21
1635535200000|2021-10-29 19:20:00|117672.5|117472.5|117697.8|117497.8|117697.8|117497.8|117669|117469|47
1635535500000|2021-10-29 19:25:00|117697.3|117497.3|117699|117499|117719|117519|117686.8|117486.8|38
1635535800000|2021-10-29 19:30:00|117698.5|117498.5|117690.8|117490.8|117710|117510|117690.3|117490.3|75
1635536100000|2021-10-29 19:35:00|117691.3|117491.3|117689.3|117489.3|117693.8|117493.8|117679.8|117479.8|120
1635536400000|2021-10-29 19:40:00|117679.8|117479.8|117673.5|117473.5|117697.3|117497.3|117649.5|117449.5|113
1635536700000|2021-10-29 19:45:00|117673|117473|117674|117474|117677|117477|117672.5|117472.5|60
1635537000000|2021-10-29 19:50:00|117675|117475|117674|117474|117680.5|117480.5|117671.5|117471.5|77
1635537300000|2021-10-29 19:55:00|117674.5|117474.5|117673|117473|117681|117481|117671.5|117471.5|54
1635724800000|2021-11-01 00:00:00|117630|117430|117662|117433|117662|117433|117555|117289.5|226
1635725100000|2021-11-01 00:05:00|117672|117444|117549.4|117349.4|117750.4|117444|117529.9|117329.9|179
1635725400000|2021-11-01 00:10:00|117549.9|117349.9|117544.3|117444.3|117578.9|117457.1|117476.9|117276.9|359
1635725700000|2021-11-01 00:15:00|117543|117443|117575|117475|117587.4|117487.4|117511.5|117411.5|266
1635726000000|2021-11-01 00:20:00|117575.1|117475.1|117585.5|117485.5|117596.4|117496.4|117569.9|117469.9|224
1635726300000|2021-11-01 00:25:00|117585|117485|117542.5|117442.5|117588.4|117488.4|117540|117440|233
1635726600000|2021-11-01 00:30:00|117542|117442|117583.1|117483.1|117583.5|117483.5|117538.4|117438.4|238
1635726900000|2021-11-01 00:35:00|117583.5|117483.5|117530|117430|117583.5|117483.5|117530|117430|259
1635727200000|2021-11-01 00:40:00|117532.5|117432.5|117504.1|117404.1|117539.1|117439.1|117504.1|117404.1|202
1635727500000|2021-11-01 00:45:00|117505.5|117405.5|117532|117432|117537.5|117437.5|117501.5|117401.5|192
1635727800000|2021-11-01 00:50:00|117532.4|117432.4|117564.5|117464.5|117570.8|117470.8|117507.6|117407.6|224
1635728100000|2021-11-01 00:55:00|117562.5|117462.5|117619.1|117519.1|117648.8|117548.8|117553.4|117453.4|310
1635728400000|2021-11-01 01:00:00|117620.5|117520.5|117622.5|117522.5|117639.1|117539.1|117590.3|117490.3|269
1635728700000|2021-11-01 01:05:00|117618.4|117518.4|117620.4|117520.4|117647.4|117547.4|117600|117500|204
1635729000000|2021-11-01 01:10:00|117619.4|117519.4|117541.5|117441.5|117619.4|117519.4|117532.5|117432.5|294
1635729300000|2021-11-01 01:15:00|117538.9|117438.9|117591.9|117491.9|117596|117496|117525|117425|225
1635729600000|2021-11-01 01:20:00|117590.4|117490.4|117669.4|117569.4|117687.5|117587.5|117590|117490|347
1635729900000|2021-11-01 01:25:00|117670.8|117570.8|117662.5|117562.5|117684.5|117584.5|117653.5|117553.5|203
1635730200000|2021-11-01 01:30:00|117672.5|117572.5|117747|117647|117788|117688|117660.4|117560.4|406
1635730500000|2021-11-01 01:35:00|117746.5|117646.5|117720|117620|117764.1|117664.1|117713.9|117613.9|319
1635730800000|2021-11-01 01:40:00|117720.6|117620.6|117747.5|117647.5|117802.2|117702.2|117720.4|117620.4|483
1635731100000|2021-11-01 01:45:00|117748.5|117648.5|117735|117635|117759.9|117659.9|117724.9|117624.9|431
1635731400000|2021-11-01 01:50:00|117734.5|117634.5|117781.9|117681.9|117793.6|117693.6|117732.4|117632.4|282
1635731700000|2021-11-01 01:55:00|117782|117682|117716.5|117616.5|117788.6|117688.6|117714.4|117614.4|341
1635732000000|2021-11-01 02:00:00|117718.5|117618.5|117775.5|117675.5|117775.5|117675.5|117718.5|117618.5|280
1635732300000|2021-11-01 02:05:00|117778.6|117678.6|117784|117684|117799|117699|117773.1|117673.1|259
1635732600000|2021-11-01 02:10:00|117779.1|117679.1|117739.9|117639.9|117779.1|117679.1|117729|117629|299
1635732900000|2021-11-01 02:15:00|117740.1|117640.1|117789|117689|117790.9|117690.9|117738|117638|257
1635733200000|2021-11-01 02:20:00|117789.1|117689.1|117783|117683|117797.6|117697.6|117775.3|117675.3|210
1635733500000|2021-11-01 02:25:00|117785.4|117685.4|117831.1|117731.1|117845.5|117745.5|117775.3|117675.3|155
1635733800000|2021-11-01 02:30:00|117831.4|117731.4|117813.5|117713.5|117840|117740|117794.6|117694.6|279
1635734100000|2021-11-01 02:35:00|117814|117714|117868.1|117768.1|117891|117791|117812.5|117712.5|257
1635734400000|2021-11-01 02:40:00|117868|117768|117898.5|117798.5|117906.5|117806.5|117856|117756|250
1635734700000|2021-11-01 02:45:00|117897.5|117797.5|117875.5|117775.5|117900|117800|117872.5|117772.5|175
1635735000000|2021-11-01 02:50:00|117876|117776|117853.1|117753.1|117877|117777|117842.5|117742.5|212
1635735300000|2021-11-01 02:55:00|117853.3|117753.3|117804.1|117704.1|117862|117762|117804.1|117704.1|157
1635735600000|2021-11-01 03:00:00|117800.5|117700.5|117805.5|117705.5|117839.5|117739.5|117799.4|117699.4|137
1635735900000|2021-11-01 03:05:00|117806.4|117706.4|117841.1|117741.1|117843.4|117743.4|117806.4|117706.4|126
1635736200000|2021-11-01 03:10:00|117840.4|117740.4|117821.6|117721.6|117845.5|117745.5|117820.9|117720.9|110
1635736500000|2021-11-01 03:15:00|117820.1|117720.1|117828|117728|117845|117745|117808.1|117708.1|98
1635736800000|2021-11-01 03:20:00|117828.1|117728.1|117810.4|117710.4|117831.4|117731.4|117804|117704|138
1635737100000|2021-11-01 03:25:00|117811|117711|117840|117740|117845.5|117745.5|117811|117711|70
1635737400000|2021-11-01 03:30:00|117840.4|117740.4|117810.5|117710.5|117843.4|117743.4|117810.5|117710.5|91
1635737700000|2021-11-01 03:35:00|117809.4|117709.4|117825.5|117725.5|117830.5|117730.5|117808.8|117708.8|56
1635738000000|2021-11-01 03:40:00|117825|117725|117840.9|117740.9|117843.5|117743.5|117803.7|117703.7|86
1635738300000|2021-11-01 03:45:00|117845|117745|117884.1|117784.1|117897.5|117797.5|117840.1|117740.1|147
1635738600000|2021-11-01 03:50:00|117882|117782|117929.3|117829.3|117935.4|117835.4|117882|117782|175
1635738900000|2021-11-01 03:55:00|117930.3|117830.3|117972.4|117872.4|117974.1|117874.1|117909|117809|145
1635739200000|2021-11-01 04:00:00|117971.5|117871.5|117973.4|117873.4|117976.6|117876.6|117944.5|117844.5|144
1635739500000|2021-11-01 04:05:00|117975|117875|117990.4|117890.4|117990.4|117890.4|117963.1|117863.1|125
1635739800000|2021-11-01 04:10:00|117990.8|117890.8|117979.4|117879.4|117994.5|117894.5|117946|117846|145
1635740100000|2021-11-01 04:15:00|117980.4|117880.4|117955|117855|117980.4|117880.4|117945|117845|96
1635740400000|2021-11-01 04:20:00|117957.1|117857.1|118009.4|117909.4|118021.4|117921.4|117949.9|117849.9|178
1635740700000|2021-11-01 04:25:00|118010|117910|118009|117909|118016.1|117916.1|117975.4|117875.4|133
1635741000000|2021-11-01 04:30:00|118009.4|117909.4|117968|117868|118010|117910|117957|117857|136
1635741300000|2021-11-01 04:35:00|117971.1|117871.1|117974.1|117874.1|117987.6|117887.6|117966.8|117866.8|89
1635741600000|2021-11-01 04:40:00|117973.8|117873.8|117969|117869|117986.3|117886.3|117956.4|117856.4|105
1635741900000|2021-11-01 04:45:00|117968.5|117868.5|117958.4|117858.4|117969|117869|117949.5|117849.5|93
1635742200000|2021-11-01 04:50:00|117957.9|117857.9|118004.4|117904.4|118017.9|117917.9|117956.9|117856.9|143
1635742500000|2021-11-01 04:55:00|118005.1|117905.1|117997.4|117897.4|118044.5|117944.5|117996|117896|247
1635742800000|2021-11-01 05:00:00|117994.5|117894.5|117934.3|117834.3|117994.8|117894.8|117906.4|117806.4|369
1635743100000|2021-11-01 05:05:00|117934.4|117834.4|117913.1|117813.1|117934.8|117834.8|117912.5|117812.5|149
1635743400000|2021-11-01 05:10:00|117908.1|117808.1|117899.3|117799.3|117917.5|117817.5|117892.5|117792.5|163
1635743700000|2021-11-01 05:15:00|117899.2|117799.2|117888|117788|117908.8|117808.8|117883.5|117783.5|268
1635744000000|2021-11-01 05:20:00|117886.1|117786.1|117853.8|117753.8|117886.1|117786.1|117821|117721|314
1635744300000|2021-11-01 05:25:00|117853.4|117753.4|117915.1|117815.1|117915.1|117815.1|117847.4|117747.4|167
1635744600000|2021-11-01 05:30:00|117913.6|117813.6|117865|117765|117914.4|117814.4|117849.1|117749.1|240
1635744900000|2021-11-01 05:35:00|117865.5|117765.5|117887.5|117787.5|117898|117798|117865|117765|184
1635745200000|2021-11-01 05:40:00|117889|117789|117847.5|117747.5|117894|117794|117847|117747|191
1635745500000|2021-11-01 05:45:00|117847.6|117747.6|117847|117747|117867.5|117767.5|117845|117745|212
1635745800000|2021-11-01 05:50:00|117845|117745|117775.5|117675.5|117848.6|117748.6|117754.4|117654.4|351
1635746100000|2021-11-01 05:55:00|117765.5|117665.5|117743.1|117643.1|117775.1|117675.1|117730.6|117630.6|288
1635746400000|2021-11-01 06:00:00|117743.5|117643.5|117799.4|117699.4|117806.1|117706.1|117734.6|117634.6|267
1635746700000|2021-11-01 06:05:00|117800|117700|117822|117722|117836.4|117736.4|117788.1|117688.1|270
1635747000000|2021-11-01 06:10:00|117822.5|117722.5|117829.5|117729.5|117855.5|117755.5|117819|117719|227
1635747300000|2021-11-01 06:15:00|117830.6|117730.6|117854.5|117754.5|117858.1|117758.1|117817.5|117717.5|226
1635747600000|2021-11-01 06:20:00|117855|117755|117859.1|117759.1|117876.9|117776.9|117839.5|117739.5|227
1635747900000|2021-11-01 06:25:00|117859.5|117759.5|117790.9|117690.9|117866.5|117766.5|117778.9|117678.9|254
1635748200000|2021-11-01 06:30:00|117793.4|117693.4|117795|117695|117808|117708|117751.2|117651.2|210
1635748500000|2021-11-01 06:35:00|117792|117692|117809|117709|117813|117713|117775|117675|104
1635748800000|2021-11-01 06:40:00|117805|117705|117831|117731|117847.1|117747.1|117805|117705|56
1635749100000|2021-11-01 06:45:00|117840|117740|117856|117756|117874.9|117774.9|117831|117731|68
1635749400000|2021-11-01 06:50:00|117859|117759|117833.6|117733.6|117905|117765|117832.2|117692.4|107
1635749700000|2021-11-01 06:55:00|117834.1|117734.1|117897.5|117697.5|117906.1|117755.5|117834.1|117697.5|87
1635750000000|2021-11-01 07:00:00|117895.5|117695.5|117844.6|117744.6|117897.5|117765.4|117834.4|117686|113
1635750300000|2021-11-01 07:05:00|117845.1|117745.1|117855|117755|117855|117755|117844.6|117744.6|14
1635750600000|2021-11-01 07:10:00|117855.4|117755.4|117850.4|117750.4|117902.9|117764|117845.9|117702.9|46
1635750900000|2021-11-01 07:15:00|117850|117750|117860.1|117760.1|117897.1|117797.1|117850|117750|53
1635751200000|2021-11-01 07:20:00|117860.4|117760.4|117881.1|117781.1|117886.1|117786.1|117860.4|117760.4|78
1635751500000|2021-11-01 07:25:00|117881.2|117781.2|117911.9|117811.9|117931|117831|117870|117770|206
1635751800000|2021-11-01 07:30:00|117910.4|117810.4|117929|117829|117932.9|117832.9|117899.6|117799.6|267
1635752100000|2021-11-01 07:35:00|117928|117828|117979.5|117879.5|117983|117883|117920|117820|148
1635752400000|2021-11-01 07:40:00|117979|117879|118021.4|117821.4|118023.5|117882|117955|117820.9|118
1635752700000|2021-11-01 07:45:00|118020.9|117820.9|117984|117884|118020.9|117891.7|117957|117820|91
1635753000000|2021-11-01 07:50:00|117985|117885|118017|117917|118058|117917|117979|117853.5|170
1635753300000|2021-11-01 07:55:00|118017.5|117917.5|118044|117944|118090.4|117990.4|118017.5|117917.5|327
1635753600000|2021-11-01 08:00:00|118043.5|117943.5|118073|117873|118078.9|117949.9|118001.9|117859.9|304
1635753900000|2021-11-01 08:05:00|118073.9|117873.9|118032.4|117932.4|118083.4|117934.9|118005.9|117859|262
1635754200000|2021-11-01 08:10:00|118031.4|117931.4|118012.4|117912.4|118085.5|117939.9|118010.5|117869.4|173
1635754500000|2021-11-01 08:15:00|118012.7|117912.7|117988.3|117888.3|118057.1|117914.2|117986.7|117840.5|116
1635754800000|2021-11-01 08:20:00|117988.1|117888.1|118006.4|117906.4|118015.4|117915.4|117934.4|117834.4|428
1635755100000|2021-11-01 08:25:00|118006.9|117906.9|118003.6|117903.6|118025|117925|117988|117888|306
1635755400000|2021-11-01 08:30:00|118003.1|117903.1|117995.5|117895.5|118015|117915|117986|117886|75
1635755700000|2021-11-01 08:35:00|117992.9|117892.9|117994|117894|118008.6|117908.6|117985|117885|107
1635756000000|2021-11-01 08:40:00|117993|117893|118092.4|117892.4|118096|117945|117989.4|117889.4|115
1635756300000|2021-11-01 08:45:00|118093.4|117893.4|118023.4|117923.4|118130.1|117977.1|118016|117875.1|33
1635756600000|2021-11-01 08:50:00|118021.4|117921.4|117970.1|117870.1|118026.6|117926.6|117964.1|117864.1|67
1635756900000|2021-11-01 08:55:00|117969.6|117869.6|117925|117825|117970.7|117870.7|117925|117825|102
1635757200000|2021-11-01 09:00:00|117924.5|117824.5|117940.4|117840.4|117943.4|117843.4|117906.4|117806.4|30
1635757500000|2021-11-01 09:05:00|117942.5|117842.5|117933|117833|117946.9|117846.9|117933|117833|26
1635757800000|2021-11-01 09:10:00|117932|117832|117926.9|117826.9|117937|117837|117920.4|117820.4|28
1635758100000|2021-11-01 09:15:00|117926|117826|117917.4|117817.4|117978.7|117828|117917.3|117775.5|30
1635758400000|2021-11-01 09:20:00|117916.9|117816.9|117920.5|117820.5|117920.5|117820.5|117916.7|117816.7|9
1635758700000|2021-11-01 09:25:00|117917|117817|117917|117817|117920.5|117820.5|117917|117817|6
1635759000000|2021-11-01 09:30:00|117916.5|117816.5|117914.5|117814.5|117919|117819|117910|117810|22
1635759300000|2021-11-01 09:35:00|117915|117815|117917|117817|117919.5|117819.5|117915|117815|13
1635759600000|2021-11-01 09:40:00|117917.5|117817.5|117957.5|117857.5|117957.5|117857.5|117911.5|117811.5|50
1635759900000|2021-11-01 09:45:00|117958|117858|118030|117830|118030|117874.4|117958|117823.1|34
1635760200000|2021-11-01 09:50:00|118030.3|117830.3|117940|117840|118030.3|117872.6|117940|117817.3|14
1635760500000|2021-11-01 09:55:00|117940.1|117840.1|117980.5|117780.5|117980.7|117840.1|117920|117780|26
1635760800000|2021-11-01 10:00:00|117980.4|117780.4|117913.8|117813.8|117980.4|117820.5|117913.8|117771.5|16
1635761100000|2021-11-01 10:05:00|117913.3|117813.3|117912|117812|117971.7|117817|117909.2|117769.9|19
1635761400000|2021-11-01 10:10:00|117917.1|117817.1|117949.5|117749.5|117951.1|117817.1|117894.5|117749|18
1635761700000|2021-11-01 10:15:00|117950.5|117750.5|117949.6|117749.6|117953.9|117753.9|117949.6|117749.6|8
1635762000000|2021-11-01 10:20:00|117897.2|117797.2|117893.4|117793.4|117897.2|117797.2|117892.4|117792.4|5
1635762300000|2021-11-01 10:25:00|117894.4|117794.4|117890.4|117790.4|117895.4|117795.4|117887.2|117787.2|9
1635762600000|2021-11-01 10:30:00|117940.9|117740.9|117943.3|117743.3|117947.4|117747.4|117940.9|117740.9|11
1635762900000|2021-11-01 10:35:00|117944.5|117744.5|117896.1|117796.1|117944.5|117796.1|117890|117743.3|13
1635763200000|2021-11-01 10:40:00|117896.3|117796.3|117907.5|117807.5|117907.9|117807.9|117896.3|117796.3|14
1635763500000|2021-11-01 10:45:00|117907|117807|117932|117832|117963.1|117863.1|117907|117807|60
1635763800000|2021-11-01 10:50:00|117931.5|117831.5|117913.7|117813.7|117931.5|117831.5|117911.5|117811.5|12
1635764100000|2021-11-01 10:55:00|117912.9|117812.9|117912|117812|117913.4|117813.4|117912|117812|4
1635764400000|2021-11-01 11:00:00|117912.3|117812.3|117910.5|117810.5|117912.3|117812.3|117905.1|117805.1|14
1635764700000|2021-11-01 11:05:00|117909.5|117809.5|117912.1|117812.1|117912.1|117812.1|117890.1|117790.1|38
1635765000000|2021-11-01 11:10:00|117911.5|117811.5|117909.7|117809.7|117968.9|117817.4|117909.7|117763|20
1635765300000|2021-11-01 11:15:00|117909.2|117809.2|117972.8|117772.8|117981.5|117855.5|117908.2|117770.5|63
1635765600000|2021-11-01 11:20:00|117973.3|117773.3|117969.3|117769.3|117973.3|117832.7|117928.4|117769.3|13
1635765900000|2021-11-01 11:25:00|117969.8|117769.8|117911.8|117811.8|117969.9|117819.8|117908.3|117769.8|19
1635766200000|2021-11-01 11:30:00|117911.9|117811.9|117994|117794|118004|117858.5|117911.8|117762.3|37
1635766500000|2021-11-01 11:35:00|117994.5|117794.5|117939.4|117839.4|117998.3|117840.7|117939.2|117788|21
1635766800000|2021-11-01 11:40:00|117938.9|117838.9|117914|117814|117938.9|117838.9|117908|117808|30
1635767100000|2021-11-01 11:45:00|117913.5|117813.5|117914.2|117814.2|117915.1|117815.1|117912.2|117812.2|17
1635767400000|2021-11-01 11:50:00|117967.2|117767.2|117914.2|117814.2|117967.2|117814.2|117910.7|117764.2|4
1635767700000|2021-11-01 11:55:00|117914.7|117814.7|117985.3|117785.3|117985.3|117834|117914.7|117785.3|12
1635768000000|2021-11-01 12:00:00|117984|117784|117984|117784|117984|117784|117983.5|117783.5|3
1635768300000|2021-11-01 12:05:00|117983.5|117783.5|117983.5|117783.5|117983.5|117783.5|117983.5|117783.5|1
1635768900000|2021-11-01 12:15:00|117986.5|117786.5|117988.5|117788.5|117989.5|117832|117932|117774.4|13
1635769500000|2021-11-01 12:25:00|117989|117789|117988.5|117788.5|117989|117789|117988.5|117788.5|2
1635769800000|2021-11-01 12:30:00|117988|117788|117973.9|117773.9|117993|117831|117930|117773.9|19
1635770100000|2021-11-01 12:35:00|117973.8|117773.8|118022.3|117822.3|118022.3|117872.5|117919.1|117773.8|56
1635770400000|2021-11-01 12:40:00|118021.8|117821.8|117947|117847|118022.2|117847|117940.5|117819.6|28
1635770700000|2021-11-01 12:45:00|117947.5|117847.5|117949.1|117849.1|117951.1|117851.1|117946.8|117846.8|12
1635771000000|2021-11-01 12:50:00|117949.6|117849.6|117975.5|117875.5|117983.5|117883.5|117949.6|117849.6|29
1635771300000|2021-11-01 12:55:00|117975|117875|117966.5|117866.5|117975|117875|117964.5|117864.5|16
1635771600000|2021-11-01 13:00:00|117967|117867|117967|117867|117967|117867|117967|117867|1
1635771900000|2021-11-01 13:05:00|117969|117869|117967|117867|117969.7|117869.7|117966.5|117866.5|7
1635772200000|2021-11-01 13:10:00|117965|117865|117950|117850|117966.5|117866.5|117945|117845|35
1635772500000|2021-11-01 13:15:00|117950.5|117850.5|117950|117850|117951|117851|117949.5|117849.5|6
1635772800000|2021-11-01 13:20:00|117949.5|117849.5|117990|117790|118000|117850.5|117942|117787|35
1635773100000|2021-11-01 13:25:00|117989.5|117789.5|117982.5|117882.5|117989.5|117885|117937.5|117789.5|64
1635773400000|2021-11-01 13:30:00|117982|117882|117981|117881|117989|117889|117973|117873|54
1635773700000|2021-11-01 13:35:00|117980.5|117880.5|117971.5|117871.5|117984|117884|117965.5|117865.5|27
1635774000000|2021-11-01 13:40:00|117971|117871|117964.5|117864.5|117971|117871|117959.5|117859.5|15
1635774300000|2021-11-01 13:45:00|117964|117864|117950.5|117850.5|117964|117864|117950.5|117850.5|14
1635774600000|2021-11-01 13:50:00|117950|117850|117950|117850|117951|117851|117949|117849|10
1635774900000|2021-11-01 13:55:00|117950.5|117850.5|117975|117875|117975|117875|117950.5|117850.5|25
1635775200000|2021-11-01 14:00:00|117974|117874|118003.5|117903.5|118026.5|117926.5|117974|117874|53
1635775500000|2021-11-01 14:05:00|118003|117903|118002.5|117902.5|118003|117903|118000.5|117900.5|14
1635775800000|2021-11-01 14:10:00|118002.4|117902.4|118002.5|117902.5|118002.5|117902.5|118001.6|117901.6|9
1635776100000|2021-11-01 14:15:00|118002.1|117902.1|117990|117890|118006|117906|117990|117890|28
1635776400000|2021-11-01 14:20:00|117990.5|117890.5|118008.5|117908.5|118019|117919|117990.5|117890.5|46
1635776700000|2021-11-01 14:25:00|118008|117908|118020.5|117920.5|118054.5|117954.5|118008|117908|59
1635777000000|2021-11-01 14:30:00|118021|117921|118024.5|117924.5|118031.5|117931.5|118021|117921|27
1635777300000|2021-11-01 14:35:00|118025|117925|118024|117924|118029|117929|118012.5|117912.5|43
1635777600000|2021-11-01 14:40:00|118024.5|117924.5|118023.5|117923.5|118033|117933|118023|117923|22
1635777900000|2021-11-01 14:45:00|118024|117924|118008|117908|118024|117924|118006.3|117906.3|28
1635778200000|2021-11-01 14:50:00|118007.5|117907.5|117987.5|117887.5|118007.5|117907.5|117987|117887|23
1635778500000|2021-11-01 14:55:00|117988|117888|118003|117903|118020|117920|117988|117888|70
1635778800000|2021-11-01 15:00:00|118003.5|117903.5|117984|117884|118003.5|117903.5|117983.5|117883.5|34
1635779100000|2021-11-01 15:05:00|117983.5|117883.5|117984.2|117884.2|118040.5|117889|117983.2|117834.5|20
1635779400000|2021-11-01 15:10:00|117985.8|117885.8|117988.5|117888.5|117990|117890|117985.8|117885.8|11
1635779700000|2021-11-01 15:15:00|117988.2|117888.2|117983|117883|117988.2|117888.2|117983|117883|10
1635780000000|2021-11-01 15:20:00|117982.5|117882.5|117983|117883|117983.5|117883.5|117982.5|117882.5|12
1635780300000|2021-11-01 15:25:00|117985.5|117885.5|117991.5|117891.5|117995.5|117895.5|117985.5|117885.5|22
1635780600000|2021-11-01 15:30:00|117991|117891|117988|117888|117991|117891|117986|117886|18
1635780900000|2021-11-01 15:35:00|117988.5|117888.5|117988.5|117888.5|117989|117889|117988.5|117888.5|3
1635781200000|2021-11-01 15:40:00|117989|117889|117946|117846|117989.5|117889.5|117946|117846|27
1635781500000|2021-11-01 15:45:00|117944|117844|117939|117839|117950|117850|117939|117839|16
1635781800000|2021-11-01 15:50:00|117939.5|117839.5|117938.5|117838.5|117939.5|117839.5|117934|117834|12
1635782100000|2021-11-01 15:55:00|117938|117838|117937|117837|117950.5|117850.5|117922.5|117822.5|37
1635782400000|2021-11-01 16:00:00|117936.5|117836.5|117934|117834|117938|117838|117934|117834|14
1635782700000|2021-11-01 16:05:00|117933.5|117833.5|117979.4|117779.4|117979.9|117834|117918|117779.4|38
1635783000000|2021-11-01 16:10:00|117978.9|117778.9|117944|117844|117988.8|117844|117938|117777.9|22
1635783300000|2021-11-01 16:15:00|117943.5|117843.5|117944|117844|117949|117849|117943.5|117843.5|21
1635783600000|2021-11-01 16:20:00|117943|117843|117960.5|117860.5|117996.5|117860.5|117923|117790|39
1635783900000|2021-11-01 16:25:00|117964|117864|117947|117847|117965.5|117865.5|117938.5|117838.5|19
1635784200000|2021-11-01 16:30:00|117947.5|117847.5|117951.5|117851.5|117953|117853|117947.5|117847.5|24
1635784500000|2021-11-01 16:35:00|117952.5|117852.5|117961|117861|117962|117862|117952.5|117852.5|7
1635784800000|2021-11-01 16:40:00|117962|117862|117956.8|117856.8|117971|117871|117947.5|117847.5|34
1635785100000|2021-11-01 16:45:00|117956.3|117856.3|117941|117841|118004|117857.4|117939.8|117792.3|29
1635785400000|2021-11-01 16:50:00|117943.5|117843.5|117987|117787|117987|117844|117925.5|117782.5|30
1635785700000|2021-11-01 16:55:00|117986.5|117786.5|117989.5|117789.5|117989.5|117789.5|117984.9|117784.9|17
1635786000000|2021-11-01 17:00:00|117989|117789|117942|117842|117989.5|117842|117939.5|117789|17
1635786300000|2021-11-01 17:05:00|117943|117843|117947.5|117847.5|117957.5|117857.5|117943|117843|36
1635786600000|2021-11-01 17:10:00|117947|117847|117952|117852|117952.5|117852.5|117947|117847|8
1635786900000|2021-11-01 17:15:00|117951.5|117851.5|117943|117843|117951.5|117851.5|117938.5|117838.5|7
1635787200000|2021-11-01 17:20:00|117942.5|117842.5|117951|117851|117951|117851|117941.5|117841.5|19
1635787500000|2021-11-01 17:25:00|117951.5|117851.5|117926|117826|117954.5|117854.5|117926|117826|27
1635787800000|2021-11-01 17:30:00|117928|117828|117925|117825|117935.5|117835.5|117925|117825|14
1635788100000|2021-11-01 17:35:00|117925.5|117825.5|117922|117822|117926|117826|117922|117822|11
1635788400000|2021-11-01 17:40:00|117923|117823|118030|117830|118056|117894.5|117923|117815.5|82
1635788700000|2021-11-01 17:45:00|118029.5|117829.5|118033.5|117833.5|118034|117834|118016.5|117816.5|61
1635789000000|2021-11-01 17:50:00|118035.3|117835.3|117995|117795|118039.1|117839.1|117990|117790|62
1635789300000|2021-11-01 17:55:00|117996|117796|117995.5|117795.5|117996|117796|117994.5|117794.5|4
1635789600000|2021-11-01 18:00:00|117996|117796|118003|117803|118003.5|117803.5|117995.5|117795.5|23
1635789900000|2021-11-01 18:05:00|118003.5|117803.5|118004.5|117804.5|118005|117805|118001.5|117801.5|12
1635790200000|2021-11-01 18:10:00|117998.5|117798.5|117985.5|117785.5|117999|117848.3|117947.8|117785|17
1635790500000|2021-11-01 18:15:00|117985|117785|117984.5|117784.5|117985|117785|117984.5|117784.5|4
1635790800000|2021-11-01 18:20:00|117985|117785|117984.5|117784.5|117985|117785|117984.5|117784.5|4
1635791100000|2021-11-01 18:25:00|117985|117785|117988.5|117788.5|117989|117789|117976.5|117776.5|22
1635791400000|2021-11-01 18:30:00|117989|117789|117934.8|117834.8|117990.8|117842|117934|117788.8|30
1635791700000|2021-11-01 18:35:00|117934.3|117834.3|117929.3|117829.3|117934.3|117834.3|117927.8|117827.8|27
1635792000000|2021-11-01 18:40:00|117929.8|117829.8|117928.8|117828.8|117930.4|117830.4|117928.2|117828.2|8
1635792300000|2021-11-01 18:45:00|117981|117781|117979.9|117779.9|117981|117781|117979.9|117779.9|8
1635792600000|2021-11-01 18:50:00|117980.5|117780.5|117987.8|117787.8|117987.8|117787.8|117978.2|117778.2|13
1635792900000|2021-11-01 18:55:00|117987.3|117787.3|117941|117841|117987.5|117841|117937.5|117787|25
1635793200000|2021-11-01 19:00:00|117941.5|117841.5|117929|117829|117961|117861|117929|117829|41
1635793500000|2021-11-01 19:05:00|117929.5|117829.5|117920|117820|117929.5|117829.5|117920|117820|12
1635793800000|2021-11-01 19:10:00|117919.5|117819.5|117919.5|117819.5|117919.5|117819.5|117919.5|117819.5|1
1635794100000|2021-11-01 19:15:00|117919|117819|117909.5|117809.5|117919|117819|117909.5|117809.5|8
1635794400000|2021-11-01 19:20:00|117910|117810|117910|117810|117910|117810|117909.5|117809.5|3
1635794700000|2021-11-01 19:25:00|117909.5|117809.5|117910|117810|117910|117810|117909.5|117809.5|8
1635795000000|2021-11-01 19:30:00|117909.5|117809.5|117910|117810|117910|117810|117909.5|117809.5|14
1635795300000|2021-11-01 19:35:00|117910.5|117810.5|117915.5|117815.5|117917.5|117817.5|117910.5|117810.5|14
1635795600000|2021-11-01 19:40:00|117916|117816|117916|117816|117916|117816|117916|117816|1
1635796500000|2021-11-01 19:55:00|117915.5|117815.5|117913|117813|117915.5|117815.5|117910.5|117810.5|16
1635811200000|2021-11-02 00:00:00|117954.4|117754.4|117866|117666|117965|117765|117819.5|117653.5|186
1635811500000|2021-11-02 00:05:00|117815|117715|117805.5|117705.5|117831.1|117731.1|117782.1|117682.1|200
1635811800000|2021-11-02 00:10:00|117805|117705|117777.1|117677.1|117819.5|117719.5|117761.7|117661.7|228
1635812100000|2021-11-02 00:15:00|117773.1|117673.1|117767.4|117667.4|117781.5|117681.5|117747.2|117647.2|264
1635812400000|2021-11-02 00:20:00|117767.9|117667.9|117748.4|117648.4|117797.4|117697.4|117718.9|117618.9|297
1635812700000|2021-11-02 00:25:00|117748.9|117648.9|117730.8|117630.8|117777|117677|117726.8|117626.8|202
1635813000000|2021-11-02 00:30:00|117734|117634|117732.5|117632.5|117752.1|117652.1|117725.9|117625.9|221
1635813300000|2021-11-02 00:35:00|117733.5|117633.5|117738|117638|117747.1|117647.1|117725.4|117625.4|183
1635813600000|2021-11-02 00:40:00|117738.5|117638.5|117717|117617|117765.8|117665.8|117712.5|117612.5|228
1635813900000|2021-11-02 00:45:00|117715|117615|117702.4|117602.4|117734|117634|117689.5|117589.5|150
1635814200000|2021-11-02 00:50:00|117697.5|117597.5|117718.1|117618.1|117721.1|117621.1|117695.5|117595.5|204
1635814500000|2021-11-02 00:55:00|117717.5|117617.5|117713.8|117613.8|117743|117643|117697.4|117597.4|168
1635814800000|2021-11-02 01:00:00|117714.8|117614.8|117660.1|117560.1|117723.8|117623.8|117652.6|117552.6|271
1635815100000|2021-11-02 01:05:00|117658.6|117558.6|117603.9|117503.9|117665|117565|117598.7|117498.7|296
1635815400000|2021-11-02 01:10:00|117604.1|117504.1|117657|117557|117661.3|117561.3|117599.6|117499.6|287
1635815700000|2021-11-02 01:15:00|117652.5|117552.5|117640.5|117540.5|117666.5|117566.5|117626|117526|247
1635816000000|2021-11-02 01:20:00|117639.5|117539.5|117677.5|117577.5|117697|117597|117639.5|117539.5|175
1635816300000|2021-11-02 01:25:00|117676.5|117576.5|117663.4|117563.4|117693.5|117593.5|117662.4|117562.4|213
1635816600000|2021-11-02 01:30:00|117669.5|117569.5|117701.4|117601.4|117721|117621|117651|117551|318
1635816900000|2021-11-02 01:35:00|117703|117603|117685.5|117585.5|117724.5|117624.5|117682.4|117582.4|217
1635817200000|2021-11-02 01:40:00|117681.2|117581.2|117640.1|117540.1|117701.9|117601.9|117640.1|117540.1|363
1635817500000|2021-11-02 01:45:00|117639.6|117539.6|117651.1|117551.1|117658.1|117558.1|117625.5|117525.5|299
1635817800000|2021-11-02 01:50:00|117654|117554|117614|117514|117668.5|117568.5|117614|117514|233
1635818100000|2021-11-02 01:55:00|117616.8|117516.8|117646.4|117546.4|117654.5|117554.5|117616.8|117516.8|306
1635818400000|2021-11-02 02:00:00|117648.4|117548.4|117646.5|117546.5|117662.4|117562.4|117633.1|117533.1|200
1635818700000|2021-11-02 02:05:00|117647|117547|117643.5|117543.5|117663.5|117563.5|117620.9|117520.9|169
1635819000000|2021-11-02 02:10:00|117637.5|117537.5|117668|117568|117668|117568|117634|117534|172
1635819300000|2021-11-02 02:15:00|117666|117566|117677.1|117577.1|117693.3|117593.3|117662.9|117562.9|128
1635819600000|2021-11-02 02:20:00|117675.9|117575.9|117673|117573|117684.1|117584.1|117664.5|117564.5|124
1635819900000|2021-11-02 02:25:00|117668.1|117568.1|117694|117594|117697.1|117597.1|117665.5|117565.5|67
1635820200000|2021-11-02 02:30:00|117695.1|117595.1|117686|117586|117698|117598|117674.1|117574.1|166
1635820500000|2021-11-02 02:35:00|117685.4|117585.4|117699.1|117599.1|117716.4|117616.4|117680.6|117580.6|250
1635820800000|2021-11-02 02:40:00|117700.5|117600.5|117689.4|117589.4|117712|117612|117689.4|117589.4|148
1635821100000|2021-11-02 02:45:00|117690|117590|117666|117566|117693.1|117593.1|117662|117562|141
1635821400000|2021-11-02 02:50:00|117666.1|117566.1|117607.5|117507.5|117674|117574|117602.1|117502.1|230
1635821700000|2021-11-02 02:55:00|117606.4|117506.4|117589.3|117489.3|117632|117532|117586.6|117486.6|227
1635822000000|2021-11-02 03:00:00|117589.6|117489.6|117625|117525|117633.3|117533.3|117589.6|117489.6|265
1635822300000|2021-11-02 03:05:00|117628.5|117528.5|117623.1|117523.1|117647.1|117547.1|117620.9|117520.9|109
1635822600000|2021-11-02 03:10:00|117617|117517|117679.4|117579.4|117683.3|117583.3|117615.4|117515.4|123
1635822900000|2021-11-02 03:15:00|117680.3|117580.3|117734.1|117634.1|117734.1|117634.1|117652.4|117552.4|268
1635823200000|2021-11-02 03:20:00|117734.4|117634.4|117700.1|117600.1|117734.4|117634.4|117699.7|117599.7|163
1635823500000|2021-11-02 03:25:00|117700.6|117600.6|117725|117625|117772.5|117626.4|117684|117569.4|214
1635823800000|2021-11-02 03:30:00|117723.4|117623.4|117742.1|117642.1|117807|117695.1|117706.9|117558.9|537
1635824100000|2021-11-02 03:35:00|117742.5|117642.5|117700|117600|117793.8|117648.4|117687.5|117546.9|259
1635824400000|2021-11-02 03:40:00|117699.4|117599.4|117732.5|117632.5|117751.5|117651.5|117679.1|117579.1|185
1635824700000|2021-11-02 03:45:00|117735|117635|117745.7|117645.7|117755|117655|117720|117620|222
1635825000000|2021-11-02 03:50:00|117746.7|117646.7|117753|117653|117783.9|117683.9|117745.1|117645.1|205
1635825300000|2021-11-02 03:55:00|117753.4|117653.4|117731|117631|117756|117656|117731|117631|101
1635825600000|2021-11-02 04:00:00|117730|117630|117744.4|117644.4|117771.5|117671.5|117722.9|117622.9|224
1635825900000|2021-11-02 04:05:00|117740.4|117640.4|117751.3|117651.3|117756.4|117656.4|117734.1|117634.1|164
1635826200000|2021-11-02 04:10:00|117751.6|117651.6|117755.6|117655.6|117759.3|117659.3|117741|117641|137
1635826500000|2021-11-02 04:15:00|117756.1|117656.1|117757.9|117657.9|117779.5|117679.5|117750.9|117650.9|114
1635826800000|2021-11-02 04:20:00|117754.9|117654.9|117796.5|117696.5|117797.5|117697.5|117754.9|117654.9|126
1635827100000|2021-11-02 04:25:00|117797|117697|117794|117694|117813.9|117713.9|117793.9|117693.9|125
1635827400000|2021-11-02 04:30:00|117799.5|117699.5|117788.1|117688.1|117803|117703|117775.5|117675.5|117
1635827700000|2021-11-02 04:35:00|117787.1|117687.1|117780.4|117680.4|117793.3|117693.3|117772.6|117672.6|137
1635828000000|2021-11-02 04:40:00|117780.9|117680.9|117760.5|117660.5|117785|117685|117752.5|117652.5|93
1635828300000|2021-11-02 04:45:00|117761|117661|117745.5|117645.5|117772.8|117672.8|117744|117644|169
1635828600000|2021-11-02 04:50:00|117744.5|117644.5|117713|117613|117744.5|117644.5|117709.5|117609.5|178
1635828900000|2021-11-02 04:55:00|117713.5|117613.5|117717|117617|117732.5|117632.5|117697.5|117597.5|222
1635829200000|2021-11-02 05:00:00|117716.5|117616.5|117735.5|117635.5|117738.5|117638.5|117686.9|117586.9|290
1635829500000|2021-11-02 05:05:00|117737.1|117637.1|117713.4|117613.4|117749.1|117649.1|117700.4|117600.4|221
1635829800000|2021-11-02 05:10:00|117714.4|117614.4|117715|117615|117726.4|117626.4|117708.9|117608.9|125
1635830100000|2021-11-02 05:15:00|117717.5|117617.5|117715.5|117615.5|117739.5|117639.5|117711.9|117611.9|221
1635830400000|2021-11-02 05:20:00|117715|117615|117729.4|117629.4|117740|117640|117700.5|117600.5|186
1635830700000|2021-11-02 05:25:00|117732.6|117632.6|117730.5|117630.5|117747.5|117647.5|117730.5|117630.5|116
1635831000000|2021-11-02 05:30:00|117729.5|117629.5|117714.6|117614.6|117739.5|117639.5|117706.6|117606.6|228
1635831300000|2021-11-02 05:35:00|117715.1|117615.1|117666.5|117566.5|117729.4|117629.4|117661.9|117561.9|244
1635831600000|2021-11-02 05:40:00|117666.4|117566.4|117700.1|117600.1|117701.1|117601.1|117661|117561|206
1635831900000|2021-11-02 05:45:00|117700.6|117600.6|117688.4|117588.4|117706|117606|117685|117585|98
1635832200000|2021-11-02 05:50:00|117691|117591|117645.4|117545.4|117691.5|117591.5|117638|117538|222
1635832500000|2021-11-02 05:55:00|117641|117541|117644.8|117544.8|117667.5|117567.5|117641|117541|238
1635832800000|2021-11-02 06:00:00|117645.5|117545.5|117661|117561|117676.6|117576.6|117643.3|117543.3|215
1635833100000|2021-11-02 06:05:00|117661.5|117561.5|117690.6|117590.6|117714.8|117614.8|117661.5|117561.5|285
1635833400000|2021-11-02 06:10:00|117690.1|117590.1|117706.4|117606.4|117716|117616|117659.1|117559.1|204
1635833700000|2021-11-02 06:15:00|117710.5|117610.5|117678.1|117578.1|117714|117614|117649.2|117549.2|187
1635834000000|2021-11-02 06:20:00|117682.1|117582.1|117658.5|117558.5|117687.5|117587.5|117639.5|117539.5|159
1635834300000|2021-11-02 06:25:00|117659|117559|117614.4|117514.4|117677|117577|117596.5|117496.5|301
1635834600000|2021-11-02 06:30:00|117615.7|117515.7|117627.5|117527.5|117629.6|117529.6|117597.4|117497.4|77
1635834900000|2021-11-02 06:35:00|117630.1|117530.1|117619|117519|117635.4|117535.4|117612.4|117512.4|88
1635835200000|2021-11-02 06:40:00|117619.4|117519.4|117611.6|117511.6|117621.6|117521.6|117609|117509|21
1635835500000|2021-11-02 06:45:00|117617.1|117517.1|117618.1|117518.1|117623.1|117523.1|117616|117516|29
1635835800000|2021-11-02 06:50:00|117617.1|117517.1|117635.6|117535.6|117638.9|117538.9|117616.1|117516.1|64
1635836100000|2021-11-02 06:55:00|117636|117536|117708|117508|117708|117562|117629.6|117505.5|60
1635836400000|2021-11-02 07:00:00|117704.5|117504.5|117637.9|117537.9|117709.4|117581.1|117627.7|117504.5|91
1635836700000|2021-11-02 07:05:00|117638.1|117538.1|117644|117544|117644|117544|117633.9|117533.9|26
1635837000000|2021-11-02 07:10:00|117641.5|117541.5|117630|117530|117644|117544|117629.5|117529.5|107
1635837300000|2021-11-02 07:15:00|117630.5|117530.5|117613|117513|117631|117531|117608|117508|74
1635837600000|2021-11-02 07:20:00|117615.9|117515.9|117607.1|117507.1|117615.9|117515.9|117607.1|117507.1|22
1635837900000|2021-11-02 07:25:00|117608|117508|117643|117543|117651.1|117551.1|117608|117508|59
1635838200000|2021-11-02 07:30:00|117644.6|117544.6|117649.5|117549.5|117652.4|117552.4|117642|117542|67
1635838500000|2021-11-02 07:35:00|117650|117550|117646|117546|117652.4|117552.4|117646|117546|72
1635838800000|2021-11-02 07:40:00|117645.6|117545.6|117632.6|117532.6|117645.6|117545.6|117628.1|117528.1|54
1635839100000|2021-11-02 07:45:00|117633.1|117533.1|117630.9|117530.9|117633.7|117533.7|117630.4|117530.4|15
1635839400000|2021-11-02 07:50:00|117629.9|117529.9|117627.6|117527.6|117632|117532|117620.4|117520.4|68
1635839700000|2021-11-02 07:55:00|117627.1|117527.1|117665|117565|117671.5|117571.5|117625.6|117525.6|118
1635840000000|2021-11-02 08:00:00|117665.5|117565.5|117678.1|117578.1|117686.6|117586.6|117659.5|117559.5|138
1635840300000|2021-11-02 08:05:00|117679.6|117579.6|117684.4|117584.4|117800.2|117615.1|117675.1|117575.1|69
1635840600000|2021-11-02 08:10:00|117682.9|117582.9|117708|117608|117718.3|117618.3|117674.9|117574.9|112
1635840900000|2021-11-02 08:15:00|117701.5|117601.5|117674.7|117574.7|117701.5|117601.5|117672.9|117572.9|37
1635841200000|2021-11-02 08:20:00|117675.5|117575.5|117674|117574|117676.5|117576.5|117666|117566|31
1635841500000|2021-11-02 08:25:00|117674.3|117574.3|117670.6|117570.6|117678|117578|117664.1|117564.1|124
1635841800000|2021-11-02 08:30:00|117670|117570|117681.9|117581.9|117682.9|117582.9|117665.5|117565.5|156
1635842100000|2021-11-02 08:35:00|117682.9|117582.9|117742|117642|117857.1|117682.1|117681.4|117581.4|166
1635842400000|2021-11-02 08:40:00|117741.4|117641.4|117738|117638|117742.9|117642.9|117733.1|117633.1|48
1635842700000|2021-11-02 08:45:00|117737.5|117637.5|117737.2|117637.2|117748.3|117648.3|117736.6|117636.6|68
1635843000000|2021-11-02 08:50:00|117737.5|117637.5|117736|117636|117757.3|117657.3|117733|117633|61
1635843300000|2021-11-02 08:55:00|117736.5|117636.5|117749.4|117649.4|117799.4|117699.4|117736|117636|116
1635843600000|2021-11-02 09:00:00|117749.6|117649.6|117746.4|117646.4|117759.1|117659.1|117744.5|117644.5|36
1635843900000|2021-11-02 09:05:00|117746.7|117646.7|117732|117632|117746.7|117646.7|117722.1|117622.1|13
1635844200000|2021-11-02 09:10:00|117736.6|117636.6|117769|117569|117769|117642.1|117718.5|117568|42
1635844500000|2021-11-02 09:15:00|117768.5|117568.5|117764|117564|117768.5|117568.5|117764|117564|7
1635844800000|2021-11-02 09:20:00|117766.1|117566.1|117704.5|117604.5|117773.6|117610|117704.5|117559.3|14
1635845100000|2021-11-02 09:25:00|117706.3|117606.3|117706|117606|117710|117610|117704|117604|14
1635845400000|2021-11-02 09:30:00|117705.7|117605.7|117700|117600|117706|117606|117700|117600|8
1635845700000|2021-11-02 09:35:00|117697.4|117597.4|117810|117610|117812|117658.5|117691|117591|79
1635846000000|2021-11-02 09:40:00|117810.5|117610.5|117762|117662|117810.5|117662|117756.5|117606.5|31
1635846300000|2021-11-02 09:45:00|117760|117660|117760|117660|117760|117660|117759|117659|9
1635846600000|2021-11-02 09:50:00|117761|117661|117850.3|117650.3|117854|117679.5|117761|117617|28
1635846900000|2021-11-02 09:55:00|117850.8|117650.8|117842|117642|117851.3|117651.3|117842|117642|24
1635847200000|2021-11-02 10:00:00|117855|117655|117850|117650|117855|117692.5|117792.5|117644.5|8
1635847500000|2021-11-02 10:05:00|117853.8|117653.8|117850|117650|117853.8|117694|117794|117650|7
1635847800000|2021-11-02 10:10:00|117847|117647|117824.3|117624.3|117847|117647|117824.3|117624.3|4
1635848100000|2021-11-02 10:15:00|117835.3|117635.3|117783.5|117583.5|117836.8|117636.8|117783.5|117583.5|34
1635848400000|2021-11-02 10:20:00|117784|117584|117770.1|117670.1|117833.3|117680.1|117726.5|117571.7|30
1635848700000|2021-11-02 10:25:00|117770|117670|117789.8|117689.8|117807|117707|117766.5|117666.5|28
1635849000000|2021-11-02 10:30:00|117790.1|117690.1|117838.5|117638.5|117839|117690.1|117790.1|117638.5|5
1635849600000|2021-11-02 10:40:00|117841|117641|117838.5|117638.5|117841|117641|117838.5|117638.5|2
1635849900000|2021-11-02 10:45:00|117840|117640|117838.5|117638.5|117841.5|117696.5|117796.5|117638.5|14
1635850200000|2021-11-02 10:50:00|117839.5|117639.5|117840.1|117640.1|117840.1|117640.1|117839.5|117639.5|2
1635850500000|2021-11-02 10:55:00|117839|117639|117807.5|117607.5|117840.1|117682|117777.4|117603|13
1635850800000|2021-11-02 11:00:00|117806|117606|117809|117609|117809|117609|117806|117606|3
1635851100000|2021-11-02 11:05:00|117809.5|117609.5|117814.7|117614.7|117814.7|117614.7|117809.5|117609.5|6
1635851700000|2021-11-02 11:15:00|117815|117615|117792.9|117692.9|117844.6|117695.8|117776|117615|63
1635852000000|2021-11-02 11:20:00|117792.7|117692.7|117795|117695|117795|117695|117792.7|117692.7|9
1635852300000|2021-11-02 11:25:00|117794.7|117694.7|117789.1|117689.1|117794.7|117694.7|117789.1|117689.1|8
1635852600000|2021-11-02 11:30:00|117789.6|117689.6|117789|117689|117789.6|117689.6|117788.5|117688.5|3
1635852900000|2021-11-02 11:35:00|117787|117687|117780|117680|117787|117687|117779.5|117679.5|5
1635853200000|2021-11-02 11:40:00|117778.5|117678.5|117776.5|117676.5|117781.1|117681.1|117762.5|117662.5|20
1635853500000|2021-11-02 11:45:00|117776|117676|117776|117676|117776|117676|117776|117676|1
1635854100000|2021-11-02 11:55:00|117770.5|117670.5|117750.5|117650.5|117776.5|117676.5|117731|117631|44
1635854400000|2021-11-02 12:00:00|117750|117650|117750|117650|117750|117650|117750|117650|1
1635854700000|2021-11-02 12:05:00|117747|117647|117748|117648|117796.5|117671.3|117746.5|117596.5|20
1635855000000|2021-11-02 12:10:00|117748.5|117648.5|117748|117648|117748.5|117648.5|117748|117648|4
1635855300000|2021-11-02 12:15:00|117747.5|117647.5|117748.5|117648.5|117750|117650|117742.5|117642.5|14
1635855600000|2021-11-02 12:20:00|117748|117648|117748|117648|117749|117649|117746.5|117646.5|9
1635855900000|2021-11-02 12:25:00|117746.5|117646.5|117789|117589|117789|117646.5|117739|117589|21
1635856200000|2021-11-02 12:30:00|117789.5|117589.5|117789|117589|117789.5|117589.5|117789|117589|8
1635856500000|2021-11-02 12:35:00|117780.4|117580.4|117772.9|117572.9|117780.9|117580.9|117771|117571|6
1635856800000|2021-11-02 12:40:00|117772.4|117572.4|117766.9|117566.9|117772.4|117572.4|117766.6|117566.6|7
1635857100000|2021-11-02 12:45:00|117769.5|117569.5|117782.5|117582.5|117787.5|117624.5|117724.5|117567.5|23
1635857400000|2021-11-02 12:50:00|117784|117584|117776.5|117576.5|117784|117584|117776.5|117576.5|5
1635857700000|2021-11-02 12:55:00|117777.3|117577.3|117777.3|117577.3|117777.3|117577.3|117777.3|117577.3|1
1635858000000|2021-11-02 13:00:00|117776.6|117576.6|117776.5|117576.5|117776.6|117576.6|117776.5|117576.5|2
1635858300000|2021-11-02 13:05:00|117776|117576|117761.5|117561.5|117776.5|117576.5|117761.5|117561.5|4
1635858600000|2021-11-02 13:10:00|117764.5|117564.5|117764.5|117564.5|117764.5|117564.5|117764.5|117564.5|1
1635858900000|2021-11-02 13:15:00|117726.5|117626.5|117726|117626|117726.5|117626.5|117726|117626|2
1635859200000|2021-11-02 13:20:00|117725|117625|117732|117632|117768.5|117634.5|117719.5|117565|23
1635859500000|2021-11-02 13:25:00|117731.5|117631.5|117722.5|117622.5|117740|117640|117722.5|117622.5|34
1635859800000|2021-11-02 13:30:00|117722|117622|117789.5|117589.5|117789.5|117639.5|117703|117589|46
1635860100000|2021-11-02 13:35:00|117784.4|117584.4|117781.5|117581.5|117794|117594|117779.5|117579.5|22
1635860400000|2021-11-02 13:40:00|117783.5|117583.5|117791.5|117591.5|117791.5|117591.5|117779|117579|12
1635860700000|2021-11-02 13:45:00|117795|117595|117800|117600|117800.5|117600.5|117795|117595|6
1635861000000|2021-11-02 13:50:00|117800.5|117600.5|117830|117630|117830|117680.5|117764|117600.5|32
1635861300000|2021-11-02 13:55:00|117833|117633|117835|117635|117836|117636|117833|117633|8
1635861600000|2021-11-02 14:00:00|117832|117632|117832|117632|117832|117632|117832|117632|1
1635861900000|2021-11-02 14:05:00|117831.5|117631.5|117831|117631|117831.5|117631.5|117831|117631|4
1635862200000|2021-11-02 14:10:00|117830.5|117630.5|117785.5|117685.5|117830.5|117687.5|117784.5|117630.5|6
1635862500000|2021-11-02 14:15:00|117786.5|117686.5|117799.5|117699.5|117800|117700|117786.5|117686.5|16
1635862800000|2021-11-02 14:20:00|117800|117700|117805.2|117705.2|117805.2|117705.2|117799.5|117699.5|9
1635863100000|2021-11-02 14:25:00|117805.7|117705.7|117862.9|117762.9|117888.5|117788.5|117805|117705|55
1635863400000|2021-11-02 14:30:00|117863.1|117763.1|117874|117774|117919.8|117819.8|117862.9|117762.9|136
1635863700000|2021-11-02 14:35:00|117873|117773|117855.4|117755.4|117873|117773|117841.2|117741.2|66
1635864000000|2021-11-02 14:40:00|117854.4|117754.4|117858.3|117758.3|117901.5|117768.7|117837.8|117690.9|67
1635864300000|2021-11-02 14:45:00|117857.7|117757.7|117862.5|117762.5|117873|117773|117849.5|117749.5|31
1635864600000|2021-11-02 14:50:00|117866.8|117766.8|117852.2|117752.2|117868|117768|117847.8|117747.8|33
1635864900000|2021-11-02 14:55:00|117850.7|117750.7|117867.7|117767.7|117873.5|117773.5|117848.7|117748.7|28
1635865200000|2021-11-02 15:00:00|117861.5|117761.5|117893.8|117693.8|117900|117761.5|117844|117693.8|23
1635865500000|2021-11-02 15:05:00|117893.3|117693.3|117907.5|117707.5|117908|117708|117888|117688|23
1635865800000|2021-11-02 15:10:00|117910|117710|117910.5|117710.5|117911.5|117711.5|117909.8|117709.8|10
1635866100000|2021-11-02 15:15:00|117911.2|117711.2|117884.8|117684.8|117911.2|117757.1|117852.9|117684.8|23
1635866400000|2021-11-02 15:20:00|117884.5|117684.5|117860|117760|117888.7|117771|117837.5|117682.9|32
1635866700000|2021-11-02 15:25:00|117858.3|117758.3|117845.6|117745.6|117905.9|117760|117845.6|117705.1|18
1635867000000|2021-11-02 15:30:00|117896.2|117696.2|117856.8|117756.8|117897|117756.8|117842.2|117692|26
1635867300000|2021-11-02 15:35:00|117856.3|117756.3|117855.5|117755.5|117860.3|117760.3|117852.4|117752.4|20
1635867600000|2021-11-02 15:40:00|117852.7|117752.7|117849.3|117749.3|117852.7|117752.7|117840.5|117740.5|19
1635867900000|2021-11-02 15:45:00|117849|117749|117859.8|117759.8|117862.9|117762.9|117847|117747|33
1635868200000|2021-11-02 15:50:00|117859.3|117759.3|117923|117723|117925.4|117773.9|117859.3|117722|48
1635868500000|2021-11-02 15:55:00|117923.5|117723.5|117875.2|117775.2|117923.5|117778.7|117874.7|117723.5|9
1635868800000|2021-11-02 16:00:00|117880.9|117780.9|117926.2|117726.2|117927.9|117788.7|117879.9|117726.2|24
1635869100000|2021-11-02 16:05:00|117925.7|117725.7|117886.7|117786.7|117926.2|117786.7|117878.2|117725.7|17
1635869400000|2021-11-02 16:10:00|117883.9|117783.9|117926|117726|117926.9|117786.7|117877.9|117726|16
1635869700000|2021-11-02 16:15:00|117926.5|117726.5|117875.5|117775.5|117926.5|117776|117873.7|117726|7
1635870000000|2021-11-02 16:20:00|117875|117775|117873.9|117773.9|117875|117775|117869.5|117769.5|16
1635870300000|2021-11-02 16:25:00|117874.4|117774.4|117874.9|117774.9|117877.7|117777.7|117874.4|117774.4|9
1635870600000|2021-11-02 16:30:00|117875.4|117775.4|117904.6|117804.6|117917.3|117817.3|117874.2|117774.2|31
1635870900000|2021-11-02 16:35:00|117902|117802|117901.7|117801.7|117902|117802|117900.7|117800.7|5
1635871200000|2021-11-02 16:40:00|117901.2|117801.2|117905.5|117805.5|117905.5|117805.5|117900.7|117800.7|14
1635871500000|2021-11-02 16:45:00|117906|117806|117911.5|117811.5|117925|117825|117905.5|117805.5|15
1635871800000|2021-11-02 16:50:00|117912|117812|117930|117830|117935.8|117835.8|117912|117812|40
1635872100000|2021-11-02 16:55:00|117929.8|117829.8|117946|117846|117946|117846|117929.8|117829.8|14
1635872400000|2021-11-02 17:00:00|117949.5|117849.5|117980.3|117880.3|118045.5|117892|117949.5|117801|74
1635872700000|2021-11-02 17:05:00|117980|117880|117975|117875|117980.5|117880.5|117974.5|117874.5|11
1635873000000|2021-11-02 17:10:00|118024|117824|117988.1|117788.1|118024|117858|117930.1|117779.1|51
1635873300000|2021-11-02 17:15:00|117933.3|117833.3|117938.5|117838.5|117939.3|117839.3|117933.3|117833.3|16
1635873600000|2021-11-02 17:20:00|117938|117838|117938.3|117838.3|117938.3|117838.3|117938|117838|2
1635873900000|2021-11-02 17:25:00|117938.5|117838.5|118009.4|117809.4|118013|117856|117920.1|117805.8|38
1635874200000|2021-11-02 17:30:00|118010.1|117810.1|118018.4|117818.4|118018.4|117818.4|118010.1|117810.1|6
1635874500000|2021-11-02 17:35:00|118019.2|117819.2|118023.5|117823.5|118027|117827|118018.4|117818.4|13
1635874800000|2021-11-02 17:40:00|118021.9|117821.9|117971.9|117871.9|118021.9|117871.9|117971.4|117821.9|3
1635875100000|2021-11-02 17:45:00|117973.5|117873.5|117968.8|117868.8|117973.5|117873.5|117968.8|117868.8|6
1635875400000|2021-11-02 17:50:00|117969|117869|117939.6|117839.6|117969|117869|117938|117838|20
1635875700000|2021-11-02 17:55:00|117956|117856|117956|117856|117970.6|117870.6|117948.3|117848.3|54
1635876000000|2021-11-02 18:00:00|117959.5|117859.5|118014.5|117914.5|118017.9|117917.9|117959.5|117859.5|97
1635876300000|2021-11-02 18:05:00|118016|117916|118010.5|117910.5|118066.5|117929.1|118010|117865|37
1635876600000|2021-11-02 18:10:00|118010|117910|118019.3|117919.3|118031.8|117931.8|118006|117906|33
1635876900000|2021-11-02 18:15:00|118015|117915|117990.5|117890.5|118015|117915|117990.5|117890.5|17
1635877200000|2021-11-02 18:20:00|117987.8|117887.8|117995|117895|118050|117896.7|117974.2|117829.5|29
1635877500000|2021-11-02 18:25:00|118002|117902|118060.5|117860.5|118060.5|117907.5|117990|117850|27
1635877800000|2021-11-02 18:30:00|118060|117860|118055|117855|118065.5|117934.5|118011.5|117850|47
1635878100000|2021-11-02 18:35:00|118052|117852|118053|117853|118058.5|117858.5|118052|117852|8
1635878400000|2021-11-02 18:40:00|118000.1|117900.1|118000.1|117900.1|118000.1|117900.1|117999|117899|3
1635878700000|2021-11-02 18:45:00|118006.5|117906.5|118064.1|117864.1|118064.1|117920|118006.5|117861.5|13
1635879000000|2021-11-02 18:50:00|118064|117864|118053.6|117853.6|118064|117910.1|118008.5|117851.5|7
1635879300000|2021-11-02 18:55:00|118054|117854|118010.1|117910.1|118055|117910.1|118009|117854|4
1635879600000|2021-11-02 19:00:00|118010|117910|118010|117910|118010|117910|118010|117910|1
1635880500000|2021-11-02 19:15:00|118005.5|117905.5|118055|117855|118055|117905.5|118005|117855|3
1635880800000|2021-11-02 19:20:00|118055.5|117855.5|118010|117910|118060.1|117910|118010|117855.5|4
1635881700000|2021-11-02 19:35:00|118011.3|117911.3|118015.3|117915.3|118015.3|117915.3|118011.3|117911.3|5
1635882300000|2021-11-02 19:45:00|118015|117915|118015.8|117915.8|118015.8|117915.8|118015|117915|3
1635882900000|2021-11-02 19:55:00|118017.3|117917.3|118030|117930|118030.8|117930.8|118015.8|117915.8|9
1635897600000|2021-11-03 00:00:00|118068.3|117868.3|118074|117974|118150|117978|118055|117855|207
1635897900000|2021-11-03 00:05:00|118076.6|117976.6|118124.5|118024.5|118140|118040|118058.3|117958.3|334
1635898200000|2021-11-03 00:10:00|118129.6|118029.6|118207.9|118107.9|118218|118118|118122.8|118022.8|309
1635898500000|2021-11-03 00:15:00|118208|118108|118200.4|118100.4|118252.5|118152.5|118190|118090|211
1635898800000|2021-11-03 00:20:00|118202.1|118102.1|118284.5|118184.5|118290.1|118190.1|118194.5|118094.5|294
1635899100000|2021-11-03 00:25:00|118282.8|118182.8|118292.5|118192.5|118314.1|118214.1|118277.2|118177.2|221
1635899400000|2021-11-03 00:30:00|118292.9|118192.9|118293.4|118193.4|118317.1|118217.1|118264.5|118164.5|161
1635899700000|2021-11-03 00:35:00|118285.1|118185.1|118254.5|118154.5|118287.1|118187.1|118233.7|118133.7|197
1635900000000|2021-11-03 00:40:00|118251.5|118151.5|118240|118140|118261.4|118161.4|118237.7|118137.7|120
1635900300000|2021-11-03 00:45:00|118240.5|118140.5|118208.3|118108.3|118260.5|118160.5|118208.3|118108.3|104
1635900600000|2021-11-03 00:50:00|118208.5|118108.5|118223.3|118123.3|118232.1|118132.1|118208.3|118108.3|109
1635900900000|2021-11-03 00:55:00|118224.8|118124.8|118232.5|118132.5|118246.1|118146.1|118196.1|118096.1|154
1635901200000|2021-11-03 01:00:00|118235.1|118135.1|118204.4|118104.4|118242.5|118142.5|118181.4|118081.4|238
1635901500000|2021-11-03 01:05:00|118207.6|118107.6|118196.4|118096.4|118214.4|118114.4|118165.5|118065.5|201
1635901800000|2021-11-03 01:10:00|118200.1|118100.1|118187.6|118087.6|118202|118102|118172|118072|135
1635902100000|2021-11-03 01:15:00|118188.1|118088.1|118189.1|118089.1|118214.1|118114.1|118186.7|118086.7|120
1635902400000|2021-11-03 01:20:00|118187.5|118087.5|118200.8|118100.8|118207.5|118107.5|118180.6|118080.6|158
1635902700000|2021-11-03 01:25:00|118200.4|118100.4|118210|118110|118233.9|118133.9|118200.4|118100.4|153
1635903000000|2021-11-03 01:30:00|118210.9|118110.9|118213.4|118113.4|118235.5|118135.5|118200.6|118100.6|230
1635903300000|2021-11-03 01:35:00|118213|118113|118223|118123|118230.5|118130.5|118198.1|118098.1|317
1635903600000|2021-11-03 01:40:00|118221|118121|118242.5|118142.5|118246|118146|118206|118106|192
1635903900000|2021-11-03 01:45:00|118243|118143|118259.5|118159.5|118268.1|118168.1|118215.5|118115.5|241
1635904200000|2021-11-03 01:50:00|118260.5|118160.5|118240.4|118140.4|118282|118182|118237.5|118137.5|500
1635904500000|2021-11-03 01:55:00|118239.4|118139.4|118267.5|118167.5|118297.1|118197.1|118231.4|118131.4|323
1635904800000|2021-11-03 02:00:00|118268.1|118168.1|118232.5|118132.5|118275.4|118175.4|118224|118124|279
1635905100000|2021-11-03 02:05:00|118232.6|118132.6|118262.9|118162.9|118270.1|118170.1|118220|118120|197
1635905400000|2021-11-03 02:10:00|118263|118163|118242.4|118142.4|118274.9|118174.9|118239.9|118139.9|161
1635905700000|2021-11-03 02:15:00|118242.1|118142.1|118253.6|118153.6|118268.9|118168.9|118241|118141|139
1635906000000|2021-11-03 02:20:00|118254.1|118154.1|118230.6|118130.6|118261.1|118161.1|118220.9|118120.9|203
1635906300000|2021-11-03 02:25:00|118231.1|118131.1|118233.8|118133.8|118247.5|118147.5|118231.1|118131.1|118
1635906600000|2021-11-03 02:30:00|118234.1|118134.1|118245.1|118145.1|118245.1|118145.1|118220.4|118120.4|129
1635906900000|2021-11-03 02:35:00|118245|118145|118231.1|118131.1|118272.5|118172.5|118215.3|118115.3|209
1635907200000|2021-11-03 02:40:00|118229.2|118129.2|118242.1|118142.1|118252|118152|118217|118117|205
1635907500000|2021-11-03 02:45:00|118242.6|118142.6|118235|118135|118245|118145|118219.4|118119.4|125
1635907800000|2021-11-03 02:50:00|118238|118138|118242|118142|118256|118156|118228.8|118128.8|141
1635908100000|2021-11-03 02:55:00|118241.4|118141.4|118315|118215|118315.5|118215.5|118222|118122|251
1635908400000|2021-11-03 03:00:00|118313.2|118213.2|118320.4|118220.4|118344.1|118244.1|118310.4|118210.4|156
1635908700000|2021-11-03 03:05:00|118323.8|118223.8|118291.9|118191.9|118334.4|118234.4|118289|118189|211
1635909000000|2021-11-03 03:10:00|118291|118191|118269|118169|118310.3|118210.3|118264.1|118164.1|245
1635909300000|2021-11-03 03:15:00|118265.4|118165.4|118271.4|118171.4|118289.4|118189.4|118260.5|118160.5|101
1635909600000|2021-11-03 03:20:00|118271|118171|118256|118156|118272.5|118172.5|118248.1|118148.1|62
1635909900000|2021-11-03 03:25:00|118255.4|118155.4|118302|118202|118307.1|118207.1|118248.9|118148.9|96
1635910200000|2021-11-03 03:30:00|118306.2|118206.2|118300.8|118200.8|118312.6|118212.6|118290.1|118190.1|118
1635910500000|2021-11-03 03:35:00|118301.8|118201.8|118313.4|118213.4|118353|118253|118299.6|118199.6|149
1635910800000|2021-11-03 03:40:00|118314.8|118214.8|118280.8|118180.8|118331.9|118231.9|118274.5|118174.5|153
1635911100000|2021-11-03 03:45:00|118280.6|118180.6|118297.1|118197.1|118299.5|118199.5|118280.5|118180.5|128
1635911400000|2021-11-03 03:50:00|118292.4|118192.4|118305|118205|118315.9|118215.9|118285.4|118185.4|147
1635911700000|2021-11-03 03:55:00|118303.6|118203.6|118290.4|118190.4|118314.4|118214.4|118290.4|118190.4|154
1635912000000|2021-11-03 04:00:00|118291.9|118191.9|118277.1|118177.1|118296.5|118196.5|118266.4|118166.4|91
1635912300000|2021-11-03 04:05:00|118276.4|118176.4|118315.5|118215.5|118318.4|118218.4|118267.1|118167.1|86
1635912600000|2021-11-03 04:10:00|118318.4|118218.4|118316.6|118216.6|118326|118226|118314.5|118214.5|93
1635912900000|2021-11-03 04:15:00|118307.1|118207.1|118294.6|118194.6|118308.1|118208.1|118294.6|118194.6|50
1635913200000|2021-11-03 04:20:00|118299.1|118199.1|118295.9|118195.9|118334.6|118234.6|118288.4|118188.4|126
1635913500000|2021-11-03 04:25:00|118295.4|118195.4|118300.5|118200.5|118309.6|118209.6|118294.6|118194.6|94
1635913800000|2021-11-03 04:30:00|118301|118201|118306.5|118206.5|118307.5|118207.5|118292.8|118192.8|41
1635914100000|2021-11-03 04:35:00|118307|118207|118310.4|118210.4|118318.4|118218.4|118295.4|118195.4|88
1635914400000|2021-11-03 04:40:00|118311.4|118211.4|118326.4|118226.4|118329|118229|118311.4|118211.4|70
1635914700000|2021-11-03 04:45:00|118326.9|118226.9|118344.6|118244.6|118346.1|118246.1|118323.1|118223.1|95
1635915000000|2021-11-03 04:50:00|118344|118244|118358|118258|118371.1|118271.1|118341|118241|123
1635915300000|2021-11-03 04:55:00|118358.4|118258.4|118350|118250|118385.4|118285.4|118346.4|118246.4|211
1635915600000|2021-11-03 05:00:00|118351.8|118251.8|118345.5|118245.5|118375.9|118275.9|118342.5|118242.5|146
1635915900000|2021-11-03 05:05:00|118344.6|118244.6|118336|118236|118355|118255|118328|118228|132
1635916200000|2021-11-03 05:10:00|118341.6|118241.6|118329.4|118229.4|118355.5|118255.5|118329.3|118229.3|137
1635916500000|2021-11-03 05:15:00|118327.6|118227.6|118312.4|118212.4|118342.1|118242.1|118303.4|118203.4|198
1635916800000|2021-11-03 05:20:00|118315.9|118215.9|118326.4|118226.4|118348.8|118248.8|118309.5|118209.5|163
1635917100000|2021-11-03 05:25:00|118327|118227|118310.4|118210.4|118331.9|118231.9|118306.4|118206.4|266
1635917400000|2021-11-03 05:30:00|118311.5|118211.5|118335.4|118235.4|118338.5|118238.5|118309|118209|177
1635917700000|2021-11-03 05:35:00|118337.4|118237.4|118322.3|118222.3|118345|118245|118306.1|118206.1|157
1635918000000|2021-11-03 05:40:00|118320.6|118220.6|118340.1|118240.1|118345|118245|118313|118213|132
1635918300000|2021-11-03 05:45:00|118341.6|118241.6|118360.9|118260.9|118363.6|118263.6|118336|118236|122
1635918600000|2021-11-03 05:50:00|118360.4|118260.4|118340|118240|118380.6|118280.6|118335|118235|162
1635918900000|2021-11-03 05:55:00|118326.1|118226.1|118342|118242|118355.9|118255.9|118314.5|118214.5|68
1635919200000|2021-11-03 06:00:00|118348.4|118248.4|118351.5|118251.5|118377|118277|118340.5|118240.5|124
1635919500000|2021-11-03 06:05:00|118352.9|118252.9|118345|118245|118365|118265|118331.1|118231.1|201
1635919800000|2021-11-03 06:10:00|118345.4|118245.4|118323.5|118223.5|118348.5|118248.5|118321.1|118221.1|137
1635920100000|2021-11-03 06:15:00|118327|118227|118313|118213|118327|118227|118305|118205|120
1635920400000|2021-11-03 06:20:00|118314.5|118214.5|118274.1|118174.1|118315.7|118215.7|118267.5|118167.5|219
1635920700000|2021-11-03 06:25:00|118273.6|118173.6|118319.9|118219.9|118324.1|118224.1|118256.4|118156.4|157
1635921000000|2021-11-03 06:30:00|118324.3|118224.3|118315|118215|118325|118225|118306.5|118206.5|53
1635921300000|2021-11-03 06:35:00|118320|118220|118313.4|118213.4|118323.5|118223.5|118306.4|118206.4|36
1635921600000|2021-11-03 06:40:00|118313.9|118213.9|118318.9|118218.9|118340.4|118240.4|118307.1|118207.1|91
1635921900000|2021-11-03 06:45:00|118320.8|118220.8|118300|118200|118330.4|118230.4|118300|118200|63
1635922200000|2021-11-03 06:50:00|118299|118199|118297.6|118197.6|118301.3|118201.3|118285.5|118185.5|114
1635922500000|2021-11-03 06:55:00|118298.1|118198.1|118315|118215|118315|118215|118296.6|118196.6|22
1635922800000|2021-11-03 07:00:00|118315.5|118215.5|118310.3|118210.3|118317.4|118217.4|118303.5|118203.5|54
1635923100000|2021-11-03 07:05:00|118310.8|118210.8|118303.3|118203.3|118314.5|118214.5|118294.4|118194.4|48
1635923400000|2021-11-03 07:10:00|118302.8|118202.8|118300|118200|118312.7|118212.7|118297.5|118197.5|49
1635923700000|2021-11-03 07:15:00|118299.5|118199.5|118298|118198|118300.5|118200.5|118296.9|118196.9|25
1635924000000|2021-11-03 07:20:00|118296.9|118196.9|118240|118140|118317.5|118197.5|118240|118109.9|76
1635924300000|2021-11-03 07:25:00|118240.4|118140.4|118230|118130|118240.9|118140.9|118230|118130|18
1635924600000|2021-11-03 07:30:00|118231|118131|118243|118143|118248.6|118148.6|118230|118130|38
1635924900000|2021-11-03 07:35:00|118241.4|118141.4|118240.4|118140.4|118244.4|118144.4|118240.4|118140.4|13
1635925200000|2021-11-03 07:40:00|118245.5|118145.5|118281.7|118181.7|118281.7|118181.7|118245.5|118145.5|62
1635925500000|2021-11-03 07:45:00|118281.1|118181.1|118287|118187|118287|118187|118269|118169|49
1635925800000|2021-11-03 07:50:00|118283|118183|118278|118178|118289|118189|118277.4|118177.4|18
1635926100000|2021-11-03 07:55:00|118277|118177|118293.4|118193.4|118293.4|118193.4|118277|118177|48
1635926400000|2021-11-03 08:00:00|118296.6|118196.6|118284.4|118184.4|118297|118197|118282.5|118182.5|52
1635926700000|2021-11-03 08:05:00|118294|118194|118273|118173|118298.3|118198.3|118254.6|118154.6|69
1635927000000|2021-11-03 08:10:00|118273.4|118173.4|118268|118168|118284.4|118184.4|118260|118160|107
1635927300000|2021-11-03 08:15:00|118270.1|118170.1|118261|118161|118270.6|118170.6|118213.5|118113.5|162
1635927600000|2021-11-03 08:20:00|118260.4|118160.4|118261.6|118161.6|118274.9|118174.9|118260.4|118160.4|95
1635927900000|2021-11-03 08:25:00|118265.1|118165.1|118252.5|118152.5|118268.4|118168.4|118245|118145|51
1635928200000|2021-11-03 08:30:00|118252.1|118152.1|118271.6|118171.6|118280|118180|118244.7|118144.7|61
1635928500000|2021-11-03 08:35:00|118272.3|118172.3|118274.9|118174.9|118276.3|118176.3|118271.9|118171.9|22
1635928800000|2021-11-03 08:40:00|118277|118177|118287.3|118187.3|118289.3|118189.3|118277|118177|37
1635929100000|2021-11-03 08:45:00|118286|118186|118288.6|118188.6|118293|118193|118286|118186|34
1635929400000|2021-11-03 08:50:00|118289.3|118189.3|118284.9|118184.9|118294.4|118194.4|118284.9|118184.9|13
1635929700000|2021-11-03 08:55:00|118285.7|118185.7|118279|118179|118285.7|118185.7|118277|118177|32
1635930000000|2021-11-03 09:00:00|118279.5|118179.5|118258.5|118158.5|118282|118182|118258|118158|35
1635930300000|2021-11-03 09:05:00|118259|118159|118224.4|118124.4|118259|118159|118207.5|118107.5|52
1635930600000|2021-11-03 09:10:00|118224.9|118124.9|118323|118123|118325.1|118173|118224.9|118119.5|51
1635930900000|2021-11-03 09:15:00|118323.5|118123.5|118321.1|118121.1|118323.5|118123.5|118318.5|118118.5|14
1635931200000|2021-11-03 09:20:00|118320.6|118120.6|118321.9|118121.9|118323.7|118123.7|118318.5|118118.5|7
1635931500000|2021-11-03 09:25:00|118321.5|118121.5|118264.1|118164.1|118321.5|118166.7|118263.8|118117.2|20
1635931800000|2021-11-03 09:30:00|118263.6|118163.6|118236.8|118136.8|118263.6|118163.6|118232.1|118132.1|18
1635932100000|2021-11-03 09:35:00|118236.1|118136.1|118262|118162|118265|118165|118233.2|118133.2|30
1635932400000|2021-11-03 09:40:00|118261.5|118161.5|118261.5|118161.5|118263.3|118163.3|118260|118160|11
1635932700000|2021-11-03 09:45:00|118263.5|118163.5|118260|118160|118319|118174.5|118252.5|118117.5|40
1635933000000|2021-11-03 09:50:00|118259.9|118159.9|118231.5|118131.5|118260|118160|118230.2|118130.2|21
1635933300000|2021-11-03 09:55:00|118230.8|118130.8|118267.5|118167.5|118280|118180|118230.8|118130.8|42
1635933600000|2021-11-03 10:00:00|118269.5|118169.5|118288|118188|118318|118188.6|118267|118117.1|43
1635933900000|2021-11-03 10:05:00|118288.5|118188.5|118337.5|118237.5|118386.5|118237.5|118288.5|118168.2|53
1635934200000|2021-11-03 10:10:00|118337|118237|118296|118196|118337|118237|118296|118196|22
1635934500000|2021-11-03 10:15:00|118298.5|118198.5|118354.8|118254.8|118355.8|118255.8|118298.5|118198.5|62
1635934800000|2021-11-03 10:20:00|118353.2|118253.2|118325.7|118225.7|118404.2|118258.2|118325.7|118189.6|35
1635935100000|2021-11-03 10:25:00|118325.8|118225.8|118312.5|118212.5|118327.4|118227.4|118310.3|118210.3|21
1635935400000|2021-11-03 10:30:00|118313.1|118213.1|118307|118207|118313.2|118213.2|118305|118205|27
1635935700000|2021-11-03 10:35:00|118311|118211|118311.5|118211.5|118376.6|118214.7|118307|118158.2|18
1635936000000|2021-11-03 10:40:00|118312.5|118212.5|118312.5|118212.5|118312.5|118212.5|118306.1|118206.1|8
1635936300000|2021-11-03 10:45:00|118312|118212|118315|118215|118316.9|118216.9|118312|118212|16
1635936600000|2021-11-03 10:50:00|118316|118216|118314.5|118214.5|118382.5|118241.5|118314.4|118182.5|37
1635936900000|2021-11-03 10:55:00|118315|118215|118346.5|118246.5|118346.5|118246.5|118314|118214|26
1635937200000|2021-11-03 11:00:00|118343.5|118243.5|118341.4|118241.4|118401.1|118243.5|118336.5|118190|35
1635937500000|2021-11-03 11:05:00|118341.9|118241.9|118344.5|118244.5|118344.5|118244.5|118341.9|118241.9|9
1635937800000|2021-11-03 11:10:00|118345|118245|118352.5|118252.5|118353|118253|118344|118244|24
1635938100000|2021-11-03 11:15:00|118358.5|118258.5|118370.5|118270.5|118380|118280|118357.5|118257.5|43
1635938400000|2021-11-03 11:20:00|118370|118270|118377.4|118277.4|118388.9|118288.9|118353|118253|60
1635938700000|2021-11-03 11:25:00|118380.4|118280.4|118317|118217|118381.9|118281.9|118309.8|118209.8|45
1635939000000|2021-11-03 11:30:00|118317.5|118217.5|118311.9|118211.9|118340.5|118240.5|118311.4|118211.4|63
1635939300000|2021-11-03 11:35:00|118315.2|118215.2|118309.5|118209.5|118315.2|118215.2|118309|118209|16
1635939600000|2021-11-03 11:40:00|118309|118209|118311.6|118211.6|118357.2|118211.6|118290|118156.7|33
1635939900000|2021-11-03 11:45:00|118317.5|118217.5|118321.7|118221.7|118323.5|118223.5|118317.5|118217.5|13
1635940200000|2021-11-03 11:50:00|118329|118229|118340.4|118240.4|118355.5|118255.5|118329|118229|19
1635940500000|2021-11-03 11:55:00|118339.9|118239.9|118340.1|118240.1|118340.1|118240.1|118339.9|118239.9|2
1635940800000|2021-11-03 12:00:00|118341.1|118241.1|118318.7|118218.7|118341.1|118241.1|118311.8|118211.8|17
1635941100000|2021-11-03 12:05:00|118318.3|118218.3|118336.5|118136.5|118336.9|118219.8|118277.8|118134|37
1635941400000|2021-11-03 12:10:00|118330.5|118130.5|118363.5|118163.5|118375.2|118219|118286.9|118130.5|54
1635941700000|2021-11-03 12:15:00|118363.2|118163.2|118383.4|118183.4|118384|118184|118363.2|118163.2|34
1635942000000|2021-11-03 12:20:00|118382.5|118182.5|118420|118220|118420|118267.5|118335.1|118182.5|47
1635942300000|2021-11-03 12:25:00|118420.2|118220.2|118450.5|118250.5|118478.5|118312.5|118388.5|118220.2|86
1635942600000|2021-11-03 12:30:00|118450|118250|118422.2|118222.2|118450.5|118288.2|118373.5|118221.9|30
1635942900000|2021-11-03 12:35:00|118421.9|118221.9|118405.2|118205.2|118422.1|118222.1|118403.4|118203.4|34
1635943200000|2021-11-03 12:40:00|118404.7|118204.7|118412.1|118212.1|118414|118214|118404.7|118204.7|9
1635943500000|2021-11-03 12:45:00|118410.3|118210.3|118418.9|118218.9|118418.9|118218.9|118410.3|118210.3|9
1635944100000|2021-11-03 12:55:00|118419.5|118219.5|118419.5|118219.5|118419.5|118219.5|118418.9|118218.9|3
1635944400000|2021-11-03 13:00:00|118374|118274|118404|118304|118404.5|118304.5|118374|118274|19
1635944700000|2021-11-03 13:05:00|118406|118306|118408.1|118308.1|118408.5|118308.5|118406|118306|8
1635945000000|2021-11-03 13:10:00|118408.5|118308.5|118409|118309|118409|118309|118408.4|118308.4|12
1635945300000|2021-11-03 13:15:00|118408.4|118308.4|118458.9|118358.9|118519.3|118365.4|118407|118291.5|37
1635945600000|2021-11-03 13:20:00|118459.4|118359.4|118521.2|118421.2|118521.2|118421.2|118455.5|118355.5|47
1635945900000|2021-11-03 13:25:00|118521.7|118421.7|118507.5|118407.5|118545|118445|118492|118392|88
1635946200000|2021-11-03 13:30:00|118507|118407|118483.5|118383.5|118507.5|118407.5|118474.5|118374.5|54
1635946500000|2021-11-03 13:35:00|118483|118383|118509|118409|118509|118409|118483|118383|25
1635946800000|2021-11-03 13:40:00|118510.3|118410.3|118494.7|118394.7|118516.5|118416.5|118487|118387|63
1635947100000|2021-11-03 13:45:00|118494.2|118394.2|118498|118398|118502|118402|118489.5|118389.5|25
1635947400000|2021-11-03 13:50:00|118497.5|118397.5|118517.5|118417.5|118521.5|118421.5|118489|118389|37
1635947700000|2021-11-03 13:55:00|118519.5|118419.5|118548|118448|118566|118466|118519.5|118419.5|101
1635948000000|2021-11-03 14:00:00|118549.3|118449.3|118593.3|118493.3|118684.5|118520.1|118549.3|118449.3|111
1635948300000|2021-11-03 14:05:00|118592.8|118492.8|118624.4|118524.4|118688.3|118537.5|118590.8|118473.5|128
1635948600000|2021-11-03 14:10:00|118622.2|118522.2|118620.5|118520.5|118647.2|118547.2|118620.5|118520.5|49
1635948900000|2021-11-03 14:15:00|118623.5|118523.5|118709|118509|118717.1|118566.5|118623.5|118509|72
1635949200000|2021-11-03 14:20:00|118708|118508|118643.7|118543.7|118708.5|118558|118641.7|118505|26
1635949500000|2021-11-03 14:25:00|118644.7|118544.7|118637.1|118537.1|118696.4|118550.4|118634.4|118494.5|43
1635949800000|2021-11-03 14:30:00|118638.1|118538.1|118674|118474|118678.1|118538.6|118624.6|118468.4|34
1635950100000|2021-11-03 14:35:00|118673.8|118473.8|118621.2|118521.2|118675.5|118524.4|118609.7|118467.9|42
1635950400000|2021-11-03 14:40:00|118621.7|118521.7|118622.3|118522.3|118622.5|118522.5|118619.5|118519.5|39
1635950700000|2021-11-03 14:45:00|118622.5|118522.5|118620|118520|118659|118559|118620|118520|69
1635951000000|2021-11-03 14:50:00|118615|118515|118608|118508|118615|118515|118608|118508|5
1635951300000|2021-11-03 14:55:00|118606.5|118506.5|118602.5|118502.5|118606.5|118506.5|118587|118487|38
1635951600000|2021-11-03 15:00:00|118612.5|118512.5|118630|118530|118650.5|118550.5|118612.5|118512.5|28
1635951900000|2021-11-03 15:05:00|118629.5|118529.5|118650|118550|118695.6|118555|118629.5|118479|33
1635952200000|2021-11-03 15:10:00|118650.5|118550.5|118659.5|118559.5|118659.5|118559.5|118650|118550|14
1635952500000|2021-11-03 15:15:00|118659|118559|118638.6|118538.6|118659|118559|118638.6|118538.6|28
1635952800000|2021-11-03 15:20:00|118638.1|118538.1|118676.5|118476.5|118690|118541.5|118629|118476|39
1635953100000|2021-11-03 15:25:00|118629.5|118529.5|118673.5|118473.5|118679.5|118532.5|118625.6|118472.5|16
1635953400000|2021-11-03 15:30:00|118674|118474|118665|118465|118680|118530|118629.5|118462.5|39
1635953700000|2021-11-03 15:35:00|118663|118463|118663|118463|118665|118465|118663|118463|19
1635954000000|2021-11-03 15:40:00|118665.5|118465.5|118692|118492|118692|118492|118665.5|118465.5|41
1635954300000|2021-11-03 15:45:00|118695|118495|118643|118543|118703|118543|118640.5|118490.5|20
1635954600000|2021-11-03 15:50:00|118643.5|118543.5|118671.5|118471.5|118674|118543.5|118622|118463|35
1635954900000|2021-11-03 15:55:00|118673.5|118473.5|118633.5|118533.5|118675|118545|118609|118465.5|86
1635955200000|2021-11-03 16:00:00|118634|118534|118620|118520|118635|118535|118620|118520|28
1635955500000|2021-11-03 16:05:00|118620.5|118520.5|118635|118535|118635|118535|118618|118518|21
1635955800000|2021-11-03 16:10:00|118639|118539|118640.5|118540.5|118640.5|118540.5|118638|118538|11
1635956100000|2021-11-03 16:15:00|118627.5|118527.5|118638|118538|118645.5|118545.5|118625|118525|42
1635956400000|2021-11-03 16:20:00|118637.5|118537.5|118625|118525|118640|118540|118625|118525|63
1635956700000|2021-11-03 16:25:00|118615.5|118515.5|118620|118520|118623|118523|118615|118515|22
1635957000000|2021-11-03 16:30:00|118620.5|118520.5|118630.5|118530.5|118631.5|118531.5|118620.5|118520.5|14
1635957300000|2021-11-03 16:35:00|118629.5|118529.5|118624.5|118524.5|118629.5|118529.5|118615|118515|22
1635957600000|2021-11-03 16:40:00|118625|118525|118685.5|118485.5|118685.5|118537.5|118623.5|118483.5|27
1635957900000|2021-11-03 16:45:00|118637|118537|118638|118538|118638|118538|118637|118537|4
1635958200000|2021-11-03 16:50:00|118638.5|118538.5|118638.5|118538.5|118638.5|118538.5|118638.5|118538.5|1
1635958500000|2021-11-03 16:55:00|118638|118538|118636|118536|118638.5|118538.5|118635.5|118535.5|14
1635958800000|2021-11-03 17:00:00|118635.5|118535.5|118688.5|118488.5|118688.5|118535.5|118635|118477.5|20
1635959100000|2021-11-03 17:05:00|118689|118489|118688.5|118488.5|118689|118489|118688.5|118488.5|2
1635959400000|2021-11-03 17:10:00|118686.5|118486.5|118675|118475|118686.5|118486.5|118675|118475|4
1635959700000|2021-11-03 17:15:00|118695|118495|118690|118490|118695|118495|118685|118485|4
1635960900000|2021-11-03 17:35:00|118685|118485|118685|118485|118690|118490|118685|118485|4
1635961200000|2021-11-03 17:40:00|118675|118475|118630|118530|118680|118530|118630|118474|7
1635961500000|2021-11-03 17:45:00|118635|118535|118670|118470|118685|118535|118635|118470|11
1635961800000|2021-11-03 17:50:00|118681.3|118481.3|118670|118470|118690|118490|118670|118470|9
1635962100000|2021-11-03 17:55:00|118649|118449|118660|118460|118680.2|118480.2|118645|118445|20
1635962400000|2021-11-03 18:00:00|118655|118455|118597|118397|118655|118477.5|118570|118370|61
1635962700000|2021-11-03 18:05:00|118579.9|118429|118615|118415|118615|118429|118579.9|118405|10
1635963000000|2021-11-03 18:10:00|118620|118420|118615|118415|118625|118425|118615|118415|3
1635963300000|2021-11-03 18:15:00|118610|118410|118636|118436|118636|118436|118610|118410|6
1635963600000|2021-11-03 18:20:00|118628.8|118428.8|118550|118350|118628.8|118437.5|118550|118350|27
1635963900000|2021-11-03 18:25:00|118545|118345|118575|118375|118575|118375|118530|118330|25
1635964200000|2021-11-03 18:30:00|118574.5|118374.5|118645|118445|118654.4|118454.4|118572.5|118372.5|58
1635964500000|2021-11-03 18:35:00|118630|118430|118589.5|118389.5|118645|118445|118547.2|118347.2|60
1635964800000|2021-11-03 18:40:00|118572|118372|118514.5|118314.5|118593.5|118393.5|118492.2|118292.2|136
1635965100000|2021-11-03 18:45:00|118514|118314|118224|118024|118514|118314|118211|118011|146
1635965400000|2021-11-03 18:50:00|118247.5|118047.5|118255|118055|118281.3|118081.3|118185|117985|87
1635965700000|2021-11-03 18:55:00|118250.9|118050.9|118232|118078|118275|118080|118231|118040|46
1635966000000|2021-11-03 19:00:00|118261|118061|118322|118138|118330|118162|118206|118030|42
1635966300000|2021-11-03 19:05:00|118325|118142.4|118280|118080|118348|118182.4|118280|118080|41
1635966600000|2021-11-03 19:10:00|118297.5|118097.5|118271|118071|118297.5|118097.5|118265|118065|42
1635966900000|2021-11-03 19:15:00|118271.5|118071.5|118283|118083|118283.5|118083.5|118266.5|118066.5|65
1635967200000|2021-11-03 19:20:00|118283.5|118083.5|118333.5|118133.5|118349.5|118149.5|118283.5|118083.5|70
1635967500000|2021-11-03 19:25:00|118334|118134|118320|118120|118337.5|118137.5|118296.5|118096.5|24
1635967800000|2021-11-03 19:30:00|118308.5|118108.5|118285|118085|118310|118110|118285|118085|4
1635968100000|2021-11-03 19:35:00|118284|118084|118145|117945|118284|118084|118141|117941|80
1635968400000|2021-11-03 19:40:00|118144.5|117944.5|118175.5|117975.5|118176.5|117976.5|118135|117935|61
1635968700000|2021-11-03 19:45:00|118175|117975|118134|117934|118177|117977|118130|117930|50
1635969000000|2021-11-03 19:50:00|118133.5|117933.5|118139|117939|118168|117968|118133.5|117933.5|66
1635969300000|2021-11-03 19:55:00|118132.5|117932.5|118130|117930|118132.5|117932.5|118119|117919|28
1635969600000|2021-11-03 20:00:00|118135.5|117935.5|118135.5|117935.5|118135.5|117935.5|118135.5|117935.5|1
1635984000000|2021-11-04 00:00:00|118063.8|117805|118013.4|117813.4|118080|117824|117923.2|117723.2|171
1635984300000|2021-11-04 00:05:00|118012.9|117812.9|118015.8|117809|118080.8|117899.3|117935.5|117741|330
1635984600000|2021-11-04 00:10:00|118039|117806|117984|117784|118039|117810|117950|117750|209
1635984900000|2021-11-04 00:15:00|117989|117789|117976|117776|117989|117789|117930.4|117730.4|193
1635985200000|2021-11-04 00:20:00|117972.1|117772.1|118007.7|117807.7|118007.7|117845|117930.6|117770.6|62
1635985500000|2021-11-04 00:25:00|118005.1|117805.1|118021|117821|118067|117876.6|117960.1|117801|135
1635985800000|2021-11-04 00:30:00|118026|117826|117991.7|117891.7|118083.1|117907.5|117926.4|117786.4|172
1635986100000|2021-11-04 00:35:00|117999.1|117899.1|117961.9|117861.9|118085.1|117917.4|117961.9|117816|257
1635986400000|2021-11-04 00:40:00|117959.9|117859.9|117965|117865|118030.2|117869.5|117957.1|117811.9|174
1635986700000|2021-11-04 00:45:00|117965.9|117865.9|118050|117850|118065.1|117901.5|117962.5|117841|177
1635987000000|2021-11-04 00:50:00|118050.4|117850.4|118003.5|117903.5|118060|117908.7|117996.4|117846.1|122
1635987300000|2021-11-04 00:55:00|118006.5|117906.5|118045|117945|118080.5|117945|118003.5|117862.9|145
1635987600000|2021-11-04 01:00:00|118058.4|117958.4|118059.3|117959.3|118110.4|118010.4|118053|117953|322
1635987900000|2021-11-04 01:05:00|118059.9|117959.9|118113.4|118013.4|118145|118045|118055|117955|292
1635988200000|2021-11-04 01:10:00|118114|118014|118110.5|118010.5|118132.6|118032.6|118104.5|118004.5|184
1635988500000|2021-11-04 01:15:00|118112|118012|118112.6|118012.6|118146|118041|118081.4|117926.9|136
1635988800000|2021-11-04 01:20:00|118112.1|118012.1|118135.4|118035.4|118147|118047|118105|118005|117
1635989100000|2021-11-04 01:25:00|118137|118037|118098.4|117998.4|118154|118054|118095|117995|113
1635989400000|2021-11-04 01:30:00|118098|117998|118171.4|118071.4|118228|118128|118089|117989|325
1635989700000|2021-11-04 01:35:00|118172.9|118072.9|118126.1|118026.1|118173.9|118073.9|118122|118022|156
1635990000000|2021-11-04 01:40:00|118134|118034|118118.1|118018.1|118175.1|118034.3|118084.4|117910.4|158
1635990300000|2021-11-04 01:45:00|118118.7|118018.7|118137|118037|118177.5|118050|118099.5|117971.1|234
1635990600000|2021-11-04 01:50:00|118139.4|118039.4|118155.6|118055.6|118155.6|118055.6|118126.1|118026.1|218
1635990900000|2021-11-04 01:55:00|118156.7|118056.7|118176.2|118076.2|118195|118095|118145.3|118045.3|186
1635991200000|2021-11-04 02:00:00|118175.7|118075.7|118194|118094|118225.6|118125.6|118175|118075|105
1635991500000|2021-11-04 02:05:00|118200.3|118100.3|118215|118115|118228|118128|118182.1|118082.1|199
1635991800000|2021-11-04 02:10:00|118216|118116|118200.4|118100.4|118221.6|118121.6|118200.4|118100.4|141
1635992100000|2021-11-04 02:15:00|118185|118085|118200.5|118000.5|118202.4|118085.6|118145.4|117998|119
1635992400000|2021-11-04 02:20:00|118201.5|118001.5|118128.1|118028.1|118202.4|118048|118128.1|117985.1|92
1635992700000|2021-11-04 02:25:00|118128.7|118028.7|118163.3|118063.3|118202|118063.3|118125|117989|41
1635993000000|2021-11-04 02:30:00|118162.9|118062.9|118161|118061|118186|118086|118156.4|118056.4|118
1635993300000|2021-11-04 02:35:00|118162.3|118062.3|118187.5|118087.5|118204.8|118104.8|118156.1|118056.1|142
1635993600000|2021-11-04 02:40:00|118188.5|118088.5|118134.5|118034.5|118211.6|118111.6|118134.5|118034.5|119
1635993900000|2021-11-04 02:45:00|118133.4|118033.4|118101.5|118001.5|118133.4|118033.4|118083.9|117983.9|203
1635994200000|2021-11-04 02:50:00|118102|118002|118058.4|117958.4|118108.4|118008.4|118057.8|117957.8|132
1635994500000|2021-11-04 02:55:00|118061|117961|118098.1|117998.1|118119.5|118019.5|118061|117961|216
1635994800000|2021-11-04 03:00:00|118098.5|117998.5|118133|118033|118142.1|118042.1|118083|117983|119
1635995100000|2021-11-04 03:05:00|118134.5|118034.5|118123.4|118023.4|118142.4|118042.4|118116.1|118016.1|45
1635995400000|2021-11-04 03:10:00|118126.5|118026.5|118119.9|118019.9|118126.5|118026.5|118107|118007|45
1635995700000|2021-11-04 03:15:00|118120.6|118020.6|118142.6|118042.6|118175.5|118075.5|118119.4|118019.4|187
1635996000000|2021-11-04 03:20:00|118142.1|118042.1|118162.5|118062.5|118170.4|118070.4|118136.1|118036.1|180
1635996300000|2021-11-04 03:25:00|118163.4|118063.4|118183.8|118083.8|118226.4|118084|118162|118023.1|34
1635996600000|2021-11-04 03:30:00|118190|118090|118228.4|118128.4|118229.5|118129.5|118178.1|118078.1|148
1635996900000|2021-11-04 03:35:00|118229.1|118129.1|118233|118133|118248.4|118148.4|118229.1|118129.1|103
1635997200000|2021-11-04 03:40:00|118232.5|118132.5|118231|118131|118234|118134|118204.5|118104.5|110
1635997500000|2021-11-04 03:45:00|118234|118134|118227.6|118127.6|118238.4|118138.4|118212.6|118112.6|83
1635997800000|2021-11-04 03:50:00|118228.1|118128.1|118228.5|118128.5|118233|118133|118212.6|118112.6|81
1635998100000|2021-11-04 03:55:00|118228|118128|118241.1|118141.1|118250.1|118150.1|118224|118124|105
1635998400000|2021-11-04 04:00:00|118239.1|118139.1|118230.4|118130.4|118241.1|118141.1|118227.4|118127.4|67
1635998700000|2021-11-04 04:05:00|118230|118130|118243.4|118143.4|118245|118145|118227.4|118127.4|57
1635999000000|2021-11-04 04:10:00|118239|118139|118244.4|118144.4|118246|118146|118229.9|118129.9|76
1635999300000|2021-11-04 04:15:00|118246|118146|118230.1|118130.1|118246|118146|118230|118130|108
1635999600000|2021-11-04 04:20:00|118232.1|118132.1|118183.4|118083.4|118236.1|118136.1|118182.5|118082.5|204
1635999900000|2021-11-04 04:25:00|118182.4|118082.4|118207.4|118107.4|118210.1|118110.1|118182.4|118082.4|202
1636000200000|2021-11-04 04:30:00|118202.4|118102.4|118221|118121|118231|118131|118189.4|118089.4|65
1636000500000|2021-11-04 04:35:00|118221.4|118121.4|118230.4|118130.4|118234.5|118134.5|118207.4|118107.4|43
1636000800000|2021-11-04 04:40:00|118231.4|118131.4|118224.4|118124.4|118249.1|118149.1|118224.4|118124.4|85
1636001100000|2021-11-04 04:45:00|118224|118124|118226|118126|118243.9|118143.9|118216|118116|107
1636001400000|2021-11-04 04:50:00|118227.5|118127.5|118213.6|118113.6|118229.9|118129.9|118209.1|118109.1|99
1636001700000|2021-11-04 04:55:00|118215.1|118115.1|118215.4|118115.4|118223.8|118123.8|118204.8|118104.8|95
1636002000000|2021-11-04 05:00:00|118214.3|118114.3|118221.4|118121.4|118221.4|118121.4|118204.3|118104.3|69
1636002300000|2021-11-04 05:05:00|118222.6|118122.6|118223.4|118123.4|118233.4|118133.4|118216.5|118116.5|67
1636002600000|2021-11-04 05:10:00|118222|118122|118238.1|118138.1|118238.1|118138.1|118215.5|118115.5|107
1636002900000|2021-11-04 05:15:00|118238.4|118138.4|118243|118143|118265|118165|118238.4|118138.4|102
1636003200000|2021-11-04 05:20:00|118242|118142|118238.1|118138.1|118253.9|118153.9|118231.4|118131.4|266
1636003500000|2021-11-04 05:25:00|118237.1|118137.1|118243.1|118143.1|118251|118151|118232.5|118132.5|677
1636003800000|2021-11-04 05:30:00|118242.5|118142.5|118237|118137|118253.5|118153.5|118231.4|118131.4|216
1636004100000|2021-11-04 05:35:00|118232|118132|118310.4|118210.4|118310.4|118210.4|118222|118122|184
1636004400000|2021-11-04 05:40:00|118306.9|118206.9|118317|118217|118351.5|118251.5|118287.1|118187.1|304
1636004700000|2021-11-04 05:45:00|118317.4|118217.4|118363.9|118263.9|118371.4|118271.4|118308|118208|146
1636005000000|2021-11-04 05:50:00|118362.4|118262.4|118349.6|118249.6|118365|118265|118322|118222|235
1636005300000|2021-11-04 05:55:00|118352|118252|118345|118245|118363.4|118263.4|118342.5|118242.5|153
1636005600000|2021-11-04 06:00:00|118343.6|118243.6|118324.4|118224.4|118349|118249|118309.1|118209.1|170
1636005900000|2021-11-04 06:05:00|118321.4|118221.4|118348.4|118248.4|118362|118262|118318.9|118218.9|205
1636006200000|2021-11-04 06:10:00|118350|118250|118383.4|118283.4|118384.4|118284.4|118338.4|118238.4|146
1636006500000|2021-11-04 06:15:00|118381|118281|118405|118305|118422.4|118322.4|118379.9|118279.9|188
1636006800000|2021-11-04 06:20:00|118406.4|118306.4|118378.4|118278.4|118406.4|118306.4|118359.5|118259.5|225
1636007100000|2021-11-04 06:25:00|118380.4|118280.4|118415|118315|118416.4|118316.4|118377.4|118277.4|193
1636007400000|2021-11-04 06:30:00|118418.5|118318.5|118410|118310|118460|118318.8|118385.1|118249.5|59
1636007700000|2021-11-04 06:35:00|118408.1|118308.1|118395|118295|118435.5|118308.1|118375.5|118228|21
1636008000000|2021-11-04 06:40:00|118396.1|118296.1|118533.1|118333.1|118566.4|118408.5|118394.4|118244|96
1636008300000|2021-11-04 06:45:00|118529.1|118329.1|118525.1|118325.1|118581.1|118381.1|118520.1|118320.1|29
1636008600000|2021-11-04 06:50:00|118510|118310|118547.1|118347.1|118564|118394.6|118443.1|118285.1|51
1636008900000|2021-11-04 06:55:00|118551.4|118351.4|118544.5|118344.5|118552.4|118394.7|118494.7|118337.1|15
1636009200000|2021-11-04 07:00:00|118548.5|118348.5|118502.1|118302.1|118548.5|118405.4|118431.6|118301.3|53
1636009500000|2021-11-04 07:05:00|118502.6|118302.6|118421.9|118321.9|118502.6|118327|118421.9|118274.6|41
1636009800000|2021-11-04 07:10:00|118422.4|118322.4|118431|118331|118435.3|118335.3|118422.4|118322.4|20
1636010100000|2021-11-04 07:15:00|118430|118330|118409.4|118309.4|118430|118330|118408.9|118308.9|22
1636010400000|2021-11-04 07:20:00|118409.9|118309.9|118438.9|118238.9|118466.5|118317|118344.9|118144.9|83
1636010700000|2021-11-04 07:25:00|118439.4|118239.4|118439.9|118239.9|118445.9|118245.9|118433.9|118233.9|18
1636011000000|2021-11-04 07:30:00|118439|118239|118409.5|118309.5|118447|118309.5|118379.1|118222.4|58
1636011300000|2021-11-04 07:35:00|118410|118310|118409.9|118309.9|118414.6|118314.6|118397|118297|59
1636011600000|2021-11-04 07:40:00|118410.4|118310.4|118413.4|118313.4|118413.9|118313.9|118410.4|118310.4|12
1636011900000|2021-11-04 07:45:00|118413.1|118313.1|118462.6|118362.6|118506|118364.4|118411.7|118297|39
1636012200000|2021-11-04 07:50:00|118462.1|118362.1|118465.3|118365.3|118503.4|118367.4|118435.6|118300.5|51
1636012500000|2021-11-04 07:55:00|118465.6|118365.6|118470.5|118370.5|118472.5|118372.5|118465.6|118365.6|17
1636012800000|2021-11-04 08:00:00|118472.5|118372.5|118494.4|118394.4|118529.6|118429.6|118472.5|118372.5|63
1636013100000|2021-11-04 08:05:00|118494|118394|118534.7|118434.7|118536.4|118436.4|118489.4|118389.4|108
1636013400000|2021-11-04 08:10:00|118535.2|118435.2|118544.4|118444.4|118549.3|118449.3|118525.4|118425.4|69
1636013700000|2021-11-04 08:15:00|118545.8|118445.8|118540.4|118440.4|118546.1|118446.1|118520.1|118420.1|54
1636014000000|2021-11-04 08:20:00|118540.9|118440.9|118499.1|118399.1|118544|118444|118492.5|118392.5|40
1636014300000|2021-11-04 08:25:00|118500.1|118400.1|118503.6|118403.6|118514.7|118414.7|118500.1|118400.1|31
1636014600000|2021-11-04 08:30:00|118504.1|118404.1|118510.4|118410.4|118513.2|118413.2|118504.1|118404.1|17
1636014900000|2021-11-04 08:35:00|118510.9|118410.9|118511.9|118411.9|118511.9|118411.9|118510.9|118410.9|2
1636015200000|2021-11-04 08:40:00|118510.9|118410.9|118510.4|118410.4|118515.4|118415.4|118510.4|118410.4|4
1636015500000|2021-11-04 08:45:00|118509|118409|118481.4|118381.4|118509|118409|118480|118380|16
1636015800000|2021-11-04 08:50:00|118480.9|118380.9|118443.1|118343.1|118503.2|118403.2|118442.4|118342.4|63
1636016100000|2021-11-04 08:55:00|118444.4|118344.4|118505|118405|118505|118405|118443|118343|81
1636016400000|2021-11-04 09:00:00|118501.6|118401.6|118492.5|118392.5|118505.4|118405.4|118484.7|118384.7|44
1636016700000|2021-11-04 09:05:00|118493|118393|118493|118393|118493.5|118393.5|118493|118393|3
1636017000000|2021-11-04 09:10:00|118492|118392|118493|118393|118493|118393|118492|118392|6
1636017300000|2021-11-04 09:15:00|118491.7|118391.7|118490.2|118390.2|118495|118395|118490.2|118390.2|9
1636017600000|2021-11-04 09:20:00|118489.2|118389.2|118495.1|118395.1|118497.1|118397.1|118489.2|118389.2|16
1636017900000|2021-11-04 09:25:00|118497.1|118397.1|118491|118391|118497.1|118397.1|118490|118390|10
1636018200000|2021-11-04 09:30:00|118492|118392|118484.3|118384.3|118517.5|118417.5|118471|118371|43
1636018500000|2021-11-04 09:35:00|118485.8|118385.8|118496.5|118396.5|118498.5|118398.5|118483.8|118383.8|22
1636018800000|2021-11-04 09:40:00|118496.2|118396.2|118486.2|118386.2|118508|118408|118486.2|118386.2|50
1636019100000|2021-11-04 09:45:00|118486|118386|118535.9|118335.9|118536.9|118400.6|118475.7|118335.9|34
1636019400000|2021-11-04 09:50:00|118535.4|118335.4|118535.4|118335.4|118535.9|118335.9|118535.4|118335.4|3
1636019700000|2021-11-04 09:55:00|118537.9|118337.9|118483|118383|118537.9|118406.1|118479|118337.9|29
1636020000000|2021-11-04 10:00:00|118484|118384|118626|118426|118650|118490.5|118483|118383|74
1636020300000|2021-11-04 10:05:00|118625.5|118425.5|118580|118480|118636.1|118485.1|118560|118423.5|57
1636020600000|2021-11-04 10:10:00|118581.6|118481.6|118655.5|118455.5|118663.5|118504.5|118580.6|118455.5|17
1636020900000|2021-11-04 10:15:00|118654|118454|118635.8|118535.8|118657|118542.6|118572.6|118454|46
1636021200000|2021-11-04 10:20:00|118636.3|118536.3|118629.8|118529.8|118636.3|118536.3|118627.3|118527.3|10
1636021500000|2021-11-04 10:25:00|118630.3|118530.3|118642|118542|118642|118542|118616.5|118516.5|16
1636021800000|2021-11-04 10:30:00|118640.5|118540.5|118642|118542|118688.6|118542|118621.9|118473|57
1636022100000|2021-11-04 10:35:00|118637.4|118537.4|118640.6|118540.6|118643|118543|118636.9|118536.9|9
1636022400000|2021-11-04 10:40:00|118640.9|118540.9|118636.5|118536.5|118643|118543|118636.5|118536.5|5
1636022700000|2021-11-04 10:45:00|118637.5|118537.5|118689|118589|118691.5|118591.5|118637|118537|33
1636023000000|2021-11-04 10:50:00|118692.5|118592.5|118728|118628|118755.3|118629|118692.5|118555.3|7
1636023300000|2021-11-04 10:55:00|118730|118630|118757.5|118557.5|118805|118705|118730|118550|102
1636023600000|2021-11-04 11:00:00|118759.5|118559.5|118732.4|118632.4|118782.9|118654|118722.9|118559.5|67
1636023900000|2021-11-04 11:05:00|118734.4|118634.4|118722.8|118622.8|118736.3|118636.3|118713.6|118613.6|18
1636024200000|2021-11-04 11:10:00|118719.3|118619.3|118715.8|118615.8|118721.9|118621.9|118705.1|118605.1|12
1636024500000|2021-11-04 11:15:00|118716.8|118616.8|118703.5|118603.5|118719|118619|118699.6|118599.6|37
1636024800000|2021-11-04 11:20:00|118704|118604|118703|118603|118704|118604|118703|118603|7
1636025100000|2021-11-04 11:25:00|118702.5|118602.5|118701.5|118601.5|118702.5|118602.5|118701.5|118601.5|2
1636025400000|2021-11-04 11:30:00|118702|118602|118701.4|118601.4|118710.5|118610.5|118701.4|118601.4|25
1636025700000|2021-11-04 11:35:00|118702.4|118602.4|118718.5|118618.5|118763|118619.7|118687.6|118563|53
1636026000000|2021-11-04 11:40:00|118723.9|118623.9|118701.5|118601.5|118726.4|118626.4|118701|118601|37
1636026300000|2021-11-04 11:45:00|118701|118601|118692.1|118592.1|118702|118602|118691.6|118591.6|11
1636026600000|2021-11-04 11:50:00|118686.1|118586.1|118679.5|118579.5|118686.1|118586.1|118678|118578|8
1636026900000|2021-11-04 11:55:00|118679|118579|118743.1|118543.1|118743.1|118593.5|118669|118543|21
1636027200000|2021-11-04 12:00:00|118743.6|118543.6|118739.4|118539.4|118743.6|118589|118680.6|118528|35
1636027500000|2021-11-04 12:05:00|118738.9|118538.9|118725|118525|118738.9|118538.9|118715.1|118515.1|14
1636027800000|2021-11-04 12:10:00|118724.5|118524.5|118725.3|118525.3|118725.3|118525.3|118721.4|118521.4|5
1636028100000|2021-11-04 12:15:00|118725|118525|118688.5|118588.5|118741.5|118593.6|118688|118520|45
1636028400000|2021-11-04 12:20:00|118690|118590|118640|118540|118698.1|118598.1|118635.5|118535.5|58
1636028700000|2021-11-04 12:25:00|118639.5|118539.5|118612|118512|118639.5|118539.5|118604.7|118504.7|53
1636029000000|2021-11-04 12:30:00|118613.5|118513.5|118633|118533|118689.5|118538.5|118613.5|118480.5|75
1636029300000|2021-11-04 12:35:00|118638|118538|118644.9|118544.9|118646.5|118546.5|118629.5|118529.5|34
1636029600000|2021-11-04 12:40:00|118643.5|118543.5|118645.4|118545.4|118645.4|118545.4|118639.2|118539.2|10
1636029900000|2021-11-04 12:45:00|118640.5|118540.5|118545.5|118445.5|118649.5|118540.5|118545.5|118374|97
1636030200000|2021-11-04 12:50:00|118542|118442|118550.6|118450.6|118605|118497.6|118518.4|118327|178
1636030500000|2021-11-04 12:55:00|118551.1|118451.1|118574.2|118374.2|118574.5|118452|118495.1|118355.9|48
1636030800000|2021-11-04 13:00:00|118574.5|118374.5|118574.5|118374.5|118581|118430.5|118529.5|118373.5|13
1636031100000|2021-11-04 13:05:00|118575|118375|118540|118440|118591.8|118443|118539.1|118375|32
1636031400000|2021-11-04 13:10:00|118541|118441|118574|118374|118575.5|118441|118524|118374|24
1636031700000|2021-11-04 13:15:00|118569.5|118369.5|118501.5|118401.5|118569.5|118401.5|118438.6|118321|45
1636032000000|2021-11-04 13:20:00|118552|118352|118489.1|118389.1|118552|118427.5|118449.1|118307.5|85
1636032300000|2021-11-04 13:25:00|118535|118335|118570.5|118370.5|118582|118434|118487.5|118330|64
1636032600000|2021-11-04 13:30:00|118570|118370|118520.2|118420.2|118570|118420.2|118520|118370|3
1636032900000|2021-11-04 13:35:00|118520.7|118420.7|118558.8|118458.8|118565.5|118465.5|118520.7|118420.7|39
1636033200000|2021-11-04 13:40:00|118557.8|118457.8|118533.1|118433.1|118557.8|118457.8|118530|118430|24
1636033500000|2021-11-04 13:45:00|118533.3|118433.3|118532.7|118432.7|118577|118433.3|118509|118360.5|33
1636033800000|2021-11-04 13:50:00|118532.2|118432.2|118546|118446|118596|118446|118525|118386.5|33
1636034100000|2021-11-04 13:55:00|118546.5|118446.5|118537.7|118437.7|118599.4|118451.7|118524.5|118377.5|61
1636034400000|2021-11-04 14:00:00|118539.3|118439.3|118635.4|118535.4|118707|118553|118538.5|118438.5|126
1636034700000|2021-11-04 14:05:00|118635|118535|118683.5|118483.5|118701.5|118542.6|118630|118481|33
1636035000000|2021-11-04 14:10:00|118684|118484|118686|118486|118686|118486|118671.5|118471.5|15
1636035300000|2021-11-04 14:15:00|118685.5|118485.5|118685|118485|118685.5|118485.5|118680|118480|10
1636035600000|2021-11-04 14:20:00|118686.5|118486.5|118635.5|118535.5|118688|118536|118635.5|118482.5|15
1636035900000|2021-11-04 14:25:00|118635|118535|118601.5|118501.5|118635|118535|118601.5|118501.5|20
1636036200000|2021-11-04 14:30:00|118601|118501|118576|118476|118601|118501|118571.5|118471.5|45
1636036500000|2021-11-04 14:35:00|118621.5|118421.5|118607|118507|118655|118509|118604|118421|58
1636036800000|2021-11-04 14:40:00|118606.5|118506.5|118637.5|118537.5|118639|118539|118606|118506|56
1636037100000|2021-11-04 14:45:00|118637|118537|118649|118549|118649|118549|118636|118536|18
1636037400000|2021-11-04 14:50:00|118649.5|118549.5|118716.5|118616.5|118725.5|118625.5|118649.5|118549.5|47
1636037700000|2021-11-04 14:55:00|118716|118616|118715.5|118615.5|118731.5|118631.5|118715|118615|26
1636038000000|2021-11-04 15:00:00|118716|118616|118805|118605|118806.5|118701.5|118716|118601.5|40
1636038300000|2021-11-04 15:05:00|118805.5|118605.5|118820.5|118620.5|118820.5|118673.5|118740|118580.5|58
1636038600000|2021-11-04 15:10:00|118823.5|118623.5|118834.5|118634.5|118834.5|118681|118769.5|118601|31
1636038900000|2021-11-04 15:15:00|118835|118635|118773|118673|118845.5|118700|118770|118634.5|36
1636039200000|2021-11-04 15:20:00|118773.5|118673.5|118873|118673|118873|118674.5|118773|118618|81
1636039500000|2021-11-04 15:25:00|118875.5|118675.5|118898|118798|118973.5|118807|118848.5|118675.5|135
1636039800000|2021-11-04 15:30:00|118897.5|118797.5|118903|118803|118921.5|118821.5|118864.5|118764.5|80
1636040100000|2021-11-04 15:35:00|118901.5|118801.5|118889.5|118789.5|118901.5|118801.5|118887.5|118787.5|64
1636040400000|2021-11-04 15:40:00|118888.5|118788.5|118880.5|118780.5|118891|118791|118876|118776|36
1636040700000|2021-11-04 15:45:00|118880|118780|118904|118804|118908.5|118808.5|118871|118771|60
1636041000000|2021-11-04 15:50:00|118904.5|118804.5|118893|118793|118954|118804.5|118888.5|118741.5|33
1636041300000|2021-11-04 15:55:00|118892.5|118792.5|118885.5|118685.5|118914.5|118797.5|118830|118653.5|139
1636041600000|2021-11-04 16:00:00|118886|118686|118831.5|118631.5|118886|118713.5|118757|118614|117
1636041900000|2021-11-04 16:05:00|118832|118632|118810|118610|118833|118695.5|118749.5|118584|134
1636042200000|2021-11-04 16:10:00|118809.5|118609.5|118755|118655|118810|118664.5|118749|118609.5|17
1636042500000|2021-11-04 16:15:00|118755.5|118655.5|118750.5|118650.5|118759|118659|118730.5|118630.5|61
1636042800000|2021-11-04 16:20:00|118750|118650|118761|118661|118769.5|118669.5|118750|118650|30
1636043100000|2021-11-04 16:25:00|118760|118660|118765|118665|118774|118674|118759|118659|50
1636043400000|2021-11-04 16:30:00|118771|118671|118834|118634|118835|118715.5|118769|118634|51
1636043700000|2021-11-04 16:35:00|118833.5|118633.5|118832.5|118632.5|118833.5|118633.5|118832|118632|4
1636044000000|2021-11-04 16:40:00|118834|118634|118882.5|118682.5|118883|118683|118834|118634|15
1636044300000|2021-11-04 16:45:00|118883|118683|118839.5|118639.5|118898.5|118750|118817|118633.5|92
1636044600000|2021-11-04 16:50:00|118839|118639|118795|118695|118863.5|118695|118795|118631.5|66
1636044900000|2021-11-04 16:55:00|118795.5|118695.5|118856.5|118656.5|118904.5|118708|118795.5|118656|73
1636045200000|2021-11-04 17:00:00|118857|118657|118795.5|118695.5|118861.5|118703|118786|118645|21
1636045500000|2021-11-04 17:05:00|118796|118696|118777.5|118677.5|118904.5|118704.5|118777.5|118635.5|35
1636045800000|2021-11-04 17:10:00|118777|118677|118824|118624|118908.5|118708.5|118777|118601.5|49
1636046100000|2021-11-04 17:15:00|118824.5|118624.5|118818.5|118618.5|118825.5|118625.5|118818.5|118618.5|41
1636046400000|2021-11-04 17:20:00|118819|118619|118807.5|118607.5|118819|118619|118807.5|118607.5|23
1636046700000|2021-11-04 17:25:00|118808|118608|118808|118608|118809|118609|118807.5|118607.5|9
1636047000000|2021-11-04 17:30:00|118808.5|118608.5|118807.5|118607.5|118808.5|118608.5|118807.5|118607.5|3
1636047300000|2021-11-04 17:35:00|118808|118608|118847.5|118647.5|118854.5|118672|118771|118608|63
1636047600000|2021-11-04 17:40:00|118847|118647|118847|118647|118855.5|118655.5|118844|118644|25
1636047900000|2021-11-04 17:45:00|118846.5|118646.5|118855.3|118655.3|118882|118682|118846.5|118646.5|48
1636048200000|2021-11-04 17:50:00|118855.7|118655.7|118867|118667|118875.5|118675.5|118855.7|118655.7|34
1636048500000|2021-11-04 17:55:00|118866.5|118666.5|118866|118666|118866.5|118666.5|118866|118666|2
1636048800000|2021-11-04 18:00:00|118865.7|118665.7|118829.5|118629.5|118865.7|118665.7|118803|118603|83
1636049100000|2021-11-04 18:05:00|118827|118627|118846.5|118646.5|118849.5|118649.5|118815.5|118615.5|42
1636049400000|2021-11-04 18:10:00|118845|118645|118834.5|118634.5|118852.5|118652.5|118834.5|118634.5|16
1636049700000|2021-11-04 18:15:00|118835|118635|118820|118620|118836|118636|118797|118597|28
1636050000000|2021-11-04 18:20:00|118819.5|118619.5|118805.5|118605.5|118820|118620|118776|118576|23
1636050300000|2021-11-04 18:25:00|118805|118605|118800|118600|118809|118609|118800|118600|23
1636050600000|2021-11-04 18:30:00|118800.5|118600.5|118794.5|118594.5|118800.5|118600.5|118794|118594|13
1636050900000|2021-11-04 18:35:00|118795|118595|118808.5|118608.5|118811|118661|118758|118595|19
1636051200000|2021-11-04 18:40:00|118808|118608|118807.5|118607.5|118808|118608|118806.5|118606.5|14
1636051500000|2021-11-04 18:45:00|118807|118607|118801.5|118601.5|118807|118607|118801|118601|22
1636051800000|2021-11-04 18:50:00|118800|118600|118795.5|118595.5|118814.5|118614.5|118789.5|118589.5|45
1636052100000|2021-11-04 18:55:00|118794.5|118594.5|118794|118594|118795.5|118595.5|118794|118594|7
1636052400000|2021-11-04 19:00:00|118796|118596|118747.5|118647.5|118842|118693|118747.5|118595.5|26
1636052700000|2021-11-04 19:05:00|118797|118597|118795.5|118595.5|118815.5|118661|118761|118591|22
1636053000000|2021-11-04 19:10:00|118795|118595|118830.5|118630.5|118835|118682.5|118754.5|118595|39
1636053300000|2021-11-04 19:15:00|118830|118630|118829|118629|118830.5|118630.5|118820.5|118620.5|40
1636053600000|2021-11-04 19:20:00|118828.5|118628.5|118794.5|118594.5|118828.5|118628.5|118794.5|118594.5|28
1636053900000|2021-11-04 19:25:00|118795|118595|118903|118703|118917.5|118717.5|118794|118594.5|82
1636054200000|2021-11-04 19:30:00|118902|118702|118835|118635|118902|118702|118832.5|118632.5|34
1636054500000|2021-11-04 19:35:00|118833.5|118633.5|118829|118629|118833.5|118633.5|118821.5|118621.5|24
1636054800000|2021-11-04 19:40:00|118830.5|118630.5|118822.5|118622.5|118831|118631|118820.5|118620.5|18
1636055100000|2021-11-04 19:45:00|118823|118623|118817.5|118617.5|118823|118623|118815.5|118615.5|15
1636055400000|2021-11-04 19:50:00|118817|118617|118817.5|118617.5|118817.5|118617.5|118810|118610|8
1636055700000|2021-11-04 19:55:00|118817|118617|118805|118605|118830.5|118630.5|118805|118605|34
1636070400000|2021-11-05 00:00:00|118747.9|118412.9|118696.5|118496.5|118757.9|118539|118666.5|118376.7|196
1636070700000|2021-11-05 00:05:00|118697|118497|118698.6|118498.6|118722.1|118557.1|118645.3|118490|168
1636071000000|2021-11-05 00:10:00|118699|118499|118780.1|118580.1|118780.1|118608.9|118646.7|118496|206
1636071300000|2021-11-05 00:15:00|118782|118582|118818.1|118618.1|118868.2|118709.6|118704.1|118557.7|227
1636071600000|2021-11-05 00:20:00|118818.6|118618.6|118813.4|118613.4|118858.1|118658.1|118789.4|118589.4|424
1636071900000|2021-11-05 00:25:00|118814.4|118614.4|118819.1|118619.1|118828|118628|118762|118562|223
1636072200000|2021-11-05 00:30:00|118822.6|118622.6|118871|118671|118872|118672|118816.4|118616.4|40
1636072500000|2021-11-05 00:35:00|118865.4|118665.4|118866.9|118666.9|118893.7|118693.7|118865.4|118665.4|223
1636072800000|2021-11-05 00:40:00|118867.4|118667.4|118864|118664|118876|118724.4|118822.9|118662|93
1636073100000|2021-11-05 00:45:00|118855|118655|118770|118670|118870|118720.9|118770|118629|51
1636073400000|2021-11-05 00:50:00|118833|118633|118725.5|118625.5|118843|118689.1|118721.7|118621.7|175
1636073700000|2021-11-05 00:55:00|118723.1|118623.1|118713.1|118613.1|118743.7|118643.7|118685|118585|207
1636074000000|2021-11-05 01:00:00|118713.5|118613.5|118762.4|118662.4|118773.5|118673.5|118698.9|118598.9|301
1636074300000|2021-11-05 01:05:00|118761.4|118661.4|118738.4|118638.4|118761.4|118661.4|118706.4|118606.4|336
1636074600000|2021-11-05 01:10:00|118739.5|118639.5|118753|118653|118760.6|118660.6|118729|118629|196
1636074900000|2021-11-05 01:15:00|118754.5|118654.5|118786.5|118686.5|118786.5|118686.5|118745.6|118645.6|215
1636075200000|2021-11-05 01:20:00|118787.1|118687.1|118782.6|118682.6|118806.5|118706.5|118772|118672|207
1636075500000|2021-11-05 01:25:00|118782.1|118682.1|118786.1|118686.1|118818.1|118718.1|118777.1|118677.1|128
1636075800000|2021-11-05 01:30:00|118788.1|118688.1|118782.5|118682.5|118828.1|118728.1|118767.2|118667.2|210
1636076100000|2021-11-05 01:35:00|118781.2|118681.2|118808.9|118708.9|118814.1|118714.1|118746.1|118646.1|240
1636076400000|2021-11-05 01:40:00|118809.4|118709.4|118735|118635|118816.1|118716.1|118722.6|118622.6|278
1636076700000|2021-11-05 01:45:00|118729.1|118629.1|118706|118606|118737.2|118637.2|118702.1|118602.1|200
1636077000000|2021-11-05 01:50:00|118707.6|118607.6|118695.5|118595.5|118722.4|118622.4|118671.5|118571.5|247
1636077300000|2021-11-05 01:55:00|118699|118599|118699.4|118599.4|118719.1|118619.1|118677.8|118577.8|283
1636077600000|2021-11-05 02:00:00|118705.5|118605.5|118727.5|118627.5|118737.9|118637.9|118705.5|118605.5|165
1636077900000|2021-11-05 02:05:00|118726.5|118626.5|118736.5|118636.5|118744.6|118644.6|118715.3|118615.3|167
1636078200000|2021-11-05 02:10:00|118735.9|118635.9|118719.5|118619.5|118753.8|118653.8|118706.4|118606.4|200
1636078500000|2021-11-05 02:15:00|118719|118619|118775.4|118675.4|118778.1|118678.1|118719|118619|218
1636078800000|2021-11-05 02:20:00|118770.4|118670.4|118785|118685|118799.2|118699.2|118768.1|118668.1|154
1636079100000|2021-11-05 02:25:00|118780.1|118680.1|118780.6|118680.6|118792|118692|118765|118665|165
1636079400000|2021-11-05 02:30:00|118781.1|118681.1|118776.5|118676.5|118792.8|118692.8|118776.5|118676.5|94
1636079700000|2021-11-05 02:35:00|118775|118675|118778.1|118678.1|118789.3|118689.3|118775|118675|83
1636080000000|2021-11-05 02:40:00|118777.1|118677.1|118775|118675|118779.3|118679.3|118770.8|118670.8|62
1636080300000|2021-11-05 02:45:00|118775.5|118675.5|118773.9|118673.9|118782.1|118682.1|118769.5|118669.5|51
1636080600000|2021-11-05 02:50:00|118776|118676|118778.5|118678.5|118783.5|118683.5|118754.5|118654.5|248
1636080900000|2021-11-05 02:55:00|118780.4|118680.4|118794.6|118694.6|118795.5|118695.5|118774.5|118674.5|141
1636081200000|2021-11-05 03:00:00|118793.4|118693.4|118757.1|118657.1|118830.1|118730.1|118755|118655|167
1636081500000|2021-11-05 03:05:00|118758.8|118658.8|118731|118631|118758.8|118658.8|118731|118631|115
1636081800000|2021-11-05 03:10:00|118731.1|118631.1|118714.8|118614.8|118739|118639|118713.8|118613.8|79
1636082100000|2021-11-05 03:15:00|118714.3|118614.3|118713|118613|118735.9|118635.9|118708.5|118608.5|126
1636082400000|2021-11-05 03:20:00|118712.6|118612.6|118702.5|118602.5|118732|118632|118691.8|118591.8|245
1636082700000|2021-11-05 03:25:00|118701.4|118601.4|118706.6|118606.6|118714.6|118614.6|118696.4|118596.4|138
1636083000000|2021-11-05 03:30:00|118705|118605|118677.5|118577.5|118711.9|118611.9|118662.5|118562.5|171
1636083300000|2021-11-05 03:35:00|118676.4|118576.4|118604.1|118504.1|118678.5|118578.5|118604.1|118504.1|190
1636083600000|2021-11-05 03:40:00|118603.1|118503.1|118668.5|118568.5|118672.4|118572.4|118600.7|118500.7|209
1636083900000|2021-11-05 03:45:00|118669|118569|118655.5|118555.5|118671.4|118571.4|118650.4|118550.4|97
1636084200000|2021-11-05 03:50:00|118657.1|118557.1|118679.1|118579.1|118691|118591|118657.1|118557.1|125
1636084500000|2021-11-05 03:55:00|118677.9|118577.9|118673.4|118573.4|118683.4|118583.4|118661.5|118561.5|162
1636084800000|2021-11-05 04:00:00|118673.9|118573.9|118658|118558|118683|118583|118647.5|118547.5|110
1636085100000|2021-11-05 04:05:00|118655.1|118555.1|118643.4|118543.4|118668|118568|118637.1|118537.1|113
1636085400000|2021-11-05 04:10:00|118646.4|118546.4|118594.5|118494.5|118648|118548|118590.9|118490.9|160
1636085700000|2021-11-05 04:15:00|118593.4|118493.4|118598.4|118498.4|118609.6|118509.6|118568|118468|187
1636086000000|2021-11-05 04:20:00|118596.4|118496.4|118603.5|118503.5|118609.5|118509.5|118580.6|118480.6|115
1636086300000|2021-11-05 04:25:00|118595.5|118495.5|118613.5|118513.5|118639|118539|118591.5|118491.5|119
1636086600000|2021-11-05 04:30:00|118613.4|118513.4|118613|118513|118620.5|118520.5|118584.5|118484.5|134
1636086900000|2021-11-05 04:35:00|118613.4|118513.4|118585.5|118485.5|118629.6|118529.6|118585.5|118485.5|112
1636087200000|2021-11-05 04:40:00|118585|118485|118600.4|118500.4|118603.6|118503.6|118585|118485|123
1636087500000|2021-11-05 04:45:00|118601|118501|118591.4|118491.4|118610.9|118510.9|118586.5|118486.5|92
1636087800000|2021-11-05 04:50:00|118592.5|118492.5|118566.4|118466.4|118593|118493|118555|118455|189
1636088100000|2021-11-05 04:55:00|118563.4|118463.4|118549|118449|118573.1|118473.1|118536.9|118436.9|159
1636088400000|2021-11-05 05:00:00|118549.9|118449.9|118575|118475|118585.1|118485.1|118534.4|118434.4|188
1636088700000|2021-11-05 05:05:00|118573.1|118473.1|118577.1|118477.1|118586|118486|118559.5|118459.5|107
1636089000000|2021-11-05 05:10:00|118580.5|118480.5|118575|118475|118587.4|118487.4|118562|118462|153
1636089300000|2021-11-05 05:15:00|118573|118473|118581|118481|118583.5|118483.5|118571.8|118471.8|50
1636089600000|2021-11-05 05:20:00|118580.5|118480.5|118585.5|118485.5|118601.5|118501.5|118577.4|118477.4|80
1636089900000|2021-11-05 05:25:00|118586|118486|118598.9|118498.9|118606|118506|118585.5|118485.5|65
1636090200000|2021-11-05 05:30:00|118599.4|118499.4|118601.6|118501.6|118605.1|118505.1|118585|118485|90
1636090500000|2021-11-05 05:35:00|118601.1|118501.1|118586|118486|118601.5|118501.5|118577.4|118477.4|117
1636090800000|2021-11-05 05:40:00|118585.5|118485.5|118566.1|118466.1|118586.1|118486.1|118558.5|118458.5|70
1636091100000|2021-11-05 05:45:00|118565|118465|118585|118485|118600.4|118500.4|118556.1|118456.1|112
1636091400000|2021-11-05 05:50:00|118582.5|118482.5|118626.4|118526.4|118635.5|118535.5|118582.5|118482.5|150
1636091700000|2021-11-05 05:55:00|118626.8|118526.8|118652.5|118552.5|118654.1|118554.1|118615|118515|118
1636092000000|2021-11-05 06:00:00|118657.5|118557.5|118677.6|118577.6|118682.4|118582.4|118652.5|118552.5|187
1636092300000|2021-11-05 06:05:00|118676.9|118576.9|118683.1|118583.1|118705|118605|118667.5|118567.5|143
1636092600000|2021-11-05 06:10:00|118687.4|118587.4|118702.1|118602.1|118726.6|118626.6|118678|118578|160
1636092900000|2021-11-05 06:15:00|118702.5|118602.5|118685|118585|118722.9|118622.9|118685|118585|123
1636093200000|2021-11-05 06:20:00|118686.4|118586.4|118722.5|118622.5|118733.5|118633.5|118680.9|118580.9|123
1636093500000|2021-11-05 06:25:00|118726.4|118626.4|118705|118605|118743.6|118643.6|118702.1|118602.1|158
1636093800000|2021-11-05 06:30:00|118704|118604|118692.1|118592.1|118705|118605|118670.1|118570.1|119
1636094100000|2021-11-05 06:35:00|118685|118585|118665|118565|118693.6|118593.6|118665|118565|20
1636094400000|2021-11-05 06:40:00|118672|118572|118663|118563|118672.1|118572.1|118659.5|118559.5|67
1636094700000|2021-11-05 06:45:00|118660|118560|118649.1|118549.1|118674|118574|118641.1|118541.1|72
1636095000000|2021-11-05 06:50:00|118649.4|118549.4|118645.5|118545.5|118651.6|118551.6|118629.5|118529.5|76
1636095300000|2021-11-05 06:55:00|118644.1|118544.1|118619.5|118519.5|118646|118546|118619|118519|27
1636095600000|2021-11-05 07:00:00|118619|118519|118648.5|118548.5|118648.5|118548.5|118609.4|118509.4|108
1636095900000|2021-11-05 07:05:00|118646|118546|118630.1|118530.1|118649.8|118549.8|118629|118529|20
1636096200000|2021-11-05 07:10:00|118630.6|118530.6|118641.8|118541.8|118642.4|118542.4|118630.6|118530.6|22
1636096500000|2021-11-05 07:15:00|118644|118544|118627.6|118527.6|118651.3|118551.3|118626.9|118526.9|62
1636096800000|2021-11-05 07:20:00|118627|118527|118622|118522|118642|118542|118621|118521|55
1636097100000|2021-11-05 07:25:00|118622.4|118522.4|118620.3|118520.3|118625.4|118525.4|118616.4|118516.4|31
1636097400000|2021-11-05 07:30:00|118616.4|118516.4|118624.4|118524.4|118638.1|118538.1|118616.4|118516.4|58
1636097700000|2021-11-05 07:35:00|118627|118527|118628.4|118528.4|118646.5|118546.5|118626.6|118526.6|40
1636098000000|2021-11-05 07:40:00|118628.1|118528.1|118626.4|118526.4|118637.5|118537.5|118626.4|118526.4|47
1636098300000|2021-11-05 07:45:00|118626.5|118526.5|118577.5|118477.5|118626.5|118526.5|118577.5|118477.5|91
1636098600000|2021-11-05 07:50:00|118577.9|118477.9|118614.6|118514.6|118614.6|118514.6|118577.9|118477.9|41
1636098900000|2021-11-05 07:55:00|118614.1|118514.1|118608.4|118508.4|118614.1|118514.1|118607.7|118507.7|11
1636099200000|2021-11-05 08:00:00|118608.1|118508.1|118619|118519|118621.1|118521.1|118597.5|118497.5|174
1636099500000|2021-11-05 08:05:00|118620.6|118520.6|118630.6|118530.6|118631.1|118531.1|118608.4|118508.4|117
1636099800000|2021-11-05 08:10:00|118631.1|118531.1|118631.4|118531.4|118633.3|118533.3|118622.9|118522.9|33
1636100100000|2021-11-05 08:15:00|118627.9|118527.9|118666.9|118566.9|118690.2|118590.2|118627.9|118527.9|102
1636100400000|2021-11-05 08:20:00|118667.4|118567.4|118694.2|118594.2|118694.2|118594.2|118664.2|118564.2|73
1636100700000|2021-11-05 08:25:00|118693.7|118593.7|118695|118595|118696.9|118596.9|118685.8|118585.8|40
1636101000000|2021-11-05 08:30:00|118696.9|118596.9|118694.2|118594.2|118700|118600|118693.9|118593.9|60
1636101300000|2021-11-05 08:35:00|118694.7|118594.7|118686.9|118586.9|118694.9|118594.9|118685.5|118585.5|101
1636101600000|2021-11-05 08:40:00|118686.1|118586.1|118692.7|118592.7|118696.7|118596.7|118686.1|118586.1|19
1636101900000|2021-11-05 08:45:00|118687.7|118587.7|118691.7|118591.7|118692.7|118592.7|118686.2|118586.2|40
1636102200000|2021-11-05 08:50:00|118694.6|118594.6|118745.6|118645.6|118752.5|118652.5|118689.2|118589.2|81
1636102500000|2021-11-05 08:55:00|118745.5|118645.5|118742|118642|118751.9|118651.9|118737.4|118637.4|67
1636102800000|2021-11-05 09:00:00|118746.5|118646.5|118738.5|118638.5|118754.1|118654.1|118738.5|118638.5|48
1636103100000|2021-11-05 09:05:00|118739|118639|118743.5|118643.5|118743.5|118643.5|118735.5|118635.5|24
1636103400000|2021-11-05 09:10:00|118743|118643|118799|118699|118869.5|118707|118737|118630.5|81
1636103700000|2021-11-05 09:15:00|118798.5|118698.5|118858.5|118658.5|118859.5|118704|118797|118658.5|29
1636104000000|2021-11-05 09:20:00|118865.5|118665.5|118857.5|118657.5|118872.5|118672.5|118850|118650|31
1636104300000|2021-11-05 09:25:00|118857|118657|118855.5|118655.5|118886.5|118737.5|118810|118655|61
1636104600000|2021-11-05 09:30:00|118855|118655|118876.5|118676.5|118876.5|118676.5|118855|118655|19
1636104900000|2021-11-05 09:35:00|118875.5|118675.5|118877.5|118677.5|118879.5|118679.5|118875|118675|8
1636105200000|2021-11-05 09:40:00|118875.9|118675.9|118875.3|118675.3|118877.2|118677.2|118874.9|118674.9|11
1636105500000|2021-11-05 09:45:00|118874.8|118674.8|118870.4|118670.4|118875.6|118675.6|118866.9|118666.9|11
1636105800000|2021-11-05 09:50:00|118869.7|118669.7|118822.2|118722.2|118873.7|118725.2|118810.3|118669.7|18
1636106100000|2021-11-05 09:55:00|118825.2|118725.2|118829.2|118729.2|118873.7|118729.3|118822.2|118671.7|20
1636106400000|2021-11-05 10:00:00|118829.7|118729.7|118834.8|118734.8|118883.5|118734.8|118829.7|118679.7|12
1636106700000|2021-11-05 10:05:00|118836.8|118736.8|118846|118746|118846.5|118746.5|118836.8|118736.8|13
1636107000000|2021-11-05 10:10:00|118845.3|118745.3|118845.3|118745.3|118845.3|118745.3|118844.8|118744.8|3
1636107300000|2021-11-05 10:15:00|118845|118745|118846.8|118746.8|118848.4|118748.4|118844.5|118744.5|7
1636107600000|2021-11-05 10:20:00|118847.8|118747.8|118846|118746|118852|118752|118838.1|118738.1|16
1636107900000|2021-11-05 10:25:00|118846.5|118746.5|118848.8|118748.8|118850|118750|118842.3|118742.3|17
1636108200000|2021-11-05 10:30:00|118849.8|118749.8|118839|118739|118877|118777|118838.8|118738.8|28
1636108500000|2021-11-05 10:35:00|118842.5|118742.5|118836.1|118736.1|118842.5|118742.5|118832.2|118732.2|18
1636108800000|2021-11-05 10:40:00|118831.1|118731.1|118835.6|118735.6|118839.2|118739.2|118826.6|118726.6|17
1636109100000|2021-11-05 10:45:00|118836.6|118736.6|118843.3|118743.3|118843.3|118743.3|118836.6|118736.6|12
1636109400000|2021-11-05 10:50:00|118844.8|118744.8|118835.6|118735.6|118844.8|118744.8|118834.6|118734.6|16
1636109700000|2021-11-05 10:55:00|118833.1|118733.1|118820.3|118720.3|118869.8|118735.5|118813.7|118668.3|25
1636110000000|2021-11-05 11:00:00|118819.8|118719.8|118831.1|118731.1|118831.1|118731.1|118810.3|118710.3|33
1636110300000|2021-11-05 11:05:00|118831.6|118731.6|118831.8|118731.8|118832.6|118732.6|118819.3|118719.3|22
1636110600000|2021-11-05 11:10:00|118832.3|118732.3|118824.7|118724.7|118832.3|118732.3|118824.7|118724.7|11
1636110900000|2021-11-05 11:15:00|118825.7|118725.7|118837|118737|118837|118737|118825.7|118725.7|18
1636111500000|2021-11-05 11:25:00|118837.5|118737.5|118838.4|118738.4|118840.9|118740.9|118837.5|118737.5|4
1636111800000|2021-11-05 11:30:00|118837.8|118737.8|118837.5|118737.5|118839|118739|118837.5|118737.5|5
1636112100000|2021-11-05 11:35:00|118836.5|118736.5|118836.5|118736.5|118836.5|118736.5|118836.5|118736.5|1
1636112400000|2021-11-05 11:40:00|118842.4|118742.4|118843.6|118743.6|118843.6|118743.6|118842.4|118742.4|2
1636113000000|2021-11-05 11:50:00|118838.6|118738.6|118843.6|118743.6|118843.6|118743.6|118838.6|118738.6|2
1636113300000|2021-11-05 11:55:00|118846.1|118746.1|118841.9|118741.9|118846.1|118746.1|118835.5|118735.5|21
1636113600000|2021-11-05 12:00:00|118842.6|118742.6|118841|118741|118848.1|118748.1|118841|118741|8
1636113900000|2021-11-05 12:05:00|118841.5|118741.5|118843.1|118743.1|118843.1|118743.1|118841.5|118741.5|9
1636114200000|2021-11-05 12:10:00|118842.1|118742.1|118834.5|118734.5|118848.1|118748.1|118833.5|118733.5|22
1636114500000|2021-11-05 12:15:00|118833.5|118733.5|118811.5|118711.5|118836.5|118736.5|118801.1|118701.1|15
1636114800000|2021-11-05 12:20:00|118811|118711|118882.3|118682.3|118882.3|118726.5|118801.1|118622|61
1636115100000|2021-11-05 12:25:00|118882.4|118682.4|118861.2|118661.2|118882.4|118710.7|118806.2|118645.7|16
1636115400000|2021-11-05 12:30:00|118876.2|118676.2|118905.1|118705.1|118963.2|118763.2|118802.6|118616|79
1636115700000|2021-11-05 12:35:00|118912.5|118712.5|118861.1|118661.1|118912.5|118712.5|118815.1|118615.1|115
1636116000000|2021-11-05 12:40:00|118807.1|118707.1|118877.4|118677.4|118893.1|118713.1|118803.1|118645.1|68
1636116300000|2021-11-05 12:45:00|118880.9|118680.9|118833|118633|118880.9|118732.4|118798|118625.1|44
1636116600000|2021-11-05 12:50:00|118834|118634|118826|118626|118857.7|118657.7|118824.7|118624.7|27
1636116900000|2021-11-05 12:55:00|118827|118627|118857.7|118657.7|118859.7|118659.7|118826|118626|23
1636117200000|2021-11-05 13:00:00|118858.4|118658.4|118894.6|118694.6|118918.5|118749|118811.4|118633|48
1636117500000|2021-11-05 13:05:00|118889|118689|118871.6|118671.6|118890|118690|118870|118670|11
1636117800000|2021-11-05 13:10:00|118872.1|118672.1|118852.5|118652.5|118872.1|118715.7|118807.3|118648.5|40
1636118100000|2021-11-05 13:15:00|118849|118649|118780|118580|118850|118683|118773.1|118580|36
1636118400000|2021-11-05 13:20:00|118788.6|118588.6|118681|118481|118789.1|118589.1|118641|118457|98
1636118700000|2021-11-05 13:25:00|118691|118491|118655.5|118455.5|118710|118562.9|118571.5|118418.6|67
1636119000000|2021-11-05 13:30:00|118661.5|118461.5|118626.9|118426.9|118676|118512.5|118584|118426.5|51
1636119300000|2021-11-05 13:35:00|118631|118431|118613.3|118513.3|118655.1|118513.3|118590|118430.5|42
1636119600000|2021-11-05 13:40:00|118620.5|118520.5|118670|118470|118720.5|118561|118605.9|118469.5|139
1636119900000|2021-11-05 13:45:00|118670.5|118470.5|118716.1|118516.1|118729|118529|118669|118469|316
1636120200000|2021-11-05 13:50:00|118716.6|118516.6|118656.1|118556.1|118748|118615|118646|118494|110
1636120500000|2021-11-05 13:55:00|118655.6|118555.6|118704|118504|118722.5|118555.6|118595.1|118452.6|86
1636120800000|2021-11-05 14:00:00|118699|118499|118702.5|118502.5|118718|118552|118650.5|118487.5|22
1636121100000|2021-11-05 14:05:00|118703|118503|118708|118508|118708|118508|118703|118503|3
1636121400000|2021-11-05 14:10:00|118733.5|118533.5|118732.5|118532.5|118743|118543|118707|118507|68
1636121700000|2021-11-05 14:15:00|118733|118533|118788|118588|118788.5|118592.5|118692.5|118531.5|40
1636122000000|2021-11-05 14:20:00|118788.5|118588.5|118727|118527|118789|118589|118724.5|118524.5|51
1636122300000|2021-11-05 14:25:00|118724.5|118524.5|118761.5|118561.5|118764.5|118564.5|118724.5|118524.5|65
1636122600000|2021-11-05 14:30:00|118762|118562|118758.5|118558.5|118768|118568|118741.5|118541.5|19
1636122900000|2021-11-05 14:35:00|118774.5|118574.5|118738.5|118538.5|118780.5|118580.5|118717.5|118517.5|45
1636123200000|2021-11-05 14:40:00|118732|118532|118731.5|118531.5|118732|118532|118730|118530|14
1636123500000|2021-11-05 14:45:00|118731|118531|118741|118541|118747|118587.5|118685|118531|14
1636123800000|2021-11-05 14:50:00|118741.5|118541.5|118665|118565|118746.5|118565|118665|118515|16
1636124100000|2021-11-05 14:55:00|118655|118555|118693.5|118493.5|118693.5|118555|118637.5|118492.5|20
1636124400000|2021-11-05 15:00:00|118694|118494|118698.5|118498.5|118698.5|118498.5|118694|118494|5
1636124700000|2021-11-05 15:05:00|118697|118497|118697|118497|118697|118497|118695|118495|6
1636125000000|2021-11-05 15:10:00|118696.5|118496.5|118680|118480|118696.5|118505.5|118587.5|118460|41
1636125300000|2021-11-05 15:15:00|118679.5|118479.5|118628.5|118428.5|118681|118523|118610.5|118425.5|62
1636125600000|2021-11-05 15:20:00|118628|118428|118627.5|118427.5|118642|118442|118624.5|118424.5|34
1636125900000|2021-11-05 15:25:00|118627|118427|118619|118419|118627|118427|118619|118419|4
1636126200000|2021-11-05 15:30:00|118618|118418|118615|118415|118618|118418|118615|118415|8
1636126500000|2021-11-05 15:35:00|118611|118411|118580|118380|118611|118411|118580|118380|7
1636126800000|2021-11-05 15:40:00|118580.5|118380.5|118459.5|118359.5|118580.5|118432|118452.5|118352.5|50
1636127100000|2021-11-05 15:45:00|118459|118359|118474|118374|118484.5|118384.5|118458.5|118358.5|52
1636127400000|2021-11-05 15:50:00|118474.5|118374.5|118550.5|118350.5|118556|118405|118474|118350.5|71
1636127700000|2021-11-05 15:55:00|118545|118345|118489.5|118389.5|118545|118389.5|118482.5|118331.5|16
1636128000000|2021-11-05 16:00:00|118490|118390|118549.5|118349.5|118556|118397|118490|118346|30
1636128300000|2021-11-05 16:05:00|118549|118349|118547|118347|118549.5|118349.5|118546|118346|15
1636128600000|2021-11-05 16:10:00|118548.5|118348.5|118549|118349|118550.5|118350.5|118546|118346|14
1636128900000|2021-11-05 16:15:00|118548.5|118348.5|118554.5|118354.5|118554.5|118354.5|118548.5|118348.5|5
1636129200000|2021-11-05 16:20:00|118553.5|118353.5|118555.5|118355.5|118555.5|118355.5|118550|118350|13
1636129500000|2021-11-05 16:25:00|118554.5|118354.5|118551.5|118351.5|118554.5|118354.5|118550.5|118350.5|14
1636129800000|2021-11-05 16:30:00|118551|118351|118550|118350|118554.5|118354.5|118549|118349|12
1636130100000|2021-11-05 16:35:00|118551|118351|118549.5|118349.5|118552|118352|118549|118349|7
1636130400000|2021-11-05 16:40:00|118533|118333|118466.5|118266.5|118533|118333|118465|118265|89
1636130700000|2021-11-05 16:45:00|118465|118265|118440|118240|118468|118268|118432|118232|40
1636131000000|2021-11-05 16:50:00|118440.5|118240.5|118407.5|118207.5|118440.5|118292|118377.5|118199|48
1636131300000|2021-11-05 16:55:00|118406.5|118206.5|118402.5|118202.5|118475|118284.5|118380.5|118180.5|113
1636131600000|2021-11-05 17:00:00|118403|118203|118399.5|118199.5|118403|118203|118383.5|118183.5|54
1636131900000|2021-11-05 17:05:00|118399|118199|118401|118201|118407.5|118207.5|118388|118188|31
1636132200000|2021-11-05 17:10:00|118401.5|118201.5|118461.5|118261.5|118482|118282|118401|118201|122
1636132500000|2021-11-05 17:15:00|118461|118261|118394.5|118194.5|118461.5|118261.5|118394.5|118194.5|60
1636132800000|2021-11-05 17:20:00|118416.3|118216.3|118375|118175|118442|118242|118375|118175|90
1636133100000|2021-11-05 17:25:00|118370|118170|118420|118220|118430|118230|118360|118160|15
1636133400000|2021-11-05 17:30:00|118420.5|118220.5|118460|118260|118465|118317.5|118370.5|118220.5|71
1636133700000|2021-11-05 17:35:00|118462|118262|118420|118320|118484|118320|118420|118262|6
1636134600000|2021-11-05 17:50:00|118416.5|118316.5|118463.5|118263.5|118465|118316.5|118414|118263.5|22
1636134900000|2021-11-05 17:55:00|118464|118264|118443.5|118243.5|118464|118264|118440.5|118240.5|48
1636135200000|2021-11-05 18:00:00|118444|118244|118438.5|118238.5|118444|118244|118437.5|118237.5|28
1636135500000|2021-11-05 18:05:00|118437.5|118237.5|118437.5|118237.5|118437.5|118237.5|118437.5|118237.5|1
1636136100000|2021-11-05 18:15:00|118436|118236|118424.5|118224.5|118436|118236|118423.5|118223.5|31
1636136400000|2021-11-05 18:20:00|118425|118225|118490.3|118290.3|118559|118359|118424|118224|65
1636136700000|2021-11-05 18:25:00|118490.8|118290.8|118450|118250|118490.8|118290.8|118448.1|118248.1|36
1636137000000|2021-11-05 18:30:00|118445|118245|118445|118245|118445|118245|118445|118245|1
1636137600000|2021-11-05 18:40:00|118446|118246|118450|118250|118454|118254|118446|118246|19
1636137900000|2021-11-05 18:45:00|118450.5|118250.5|118450|118250|118450.5|118250.5|118450|118250|8
1636138200000|2021-11-05 18:50:00|118450.5|118250.5|118450|118250|118450.5|118250.5|118450|118250|2
1636138500000|2021-11-05 18:55:00|118449.5|118249.5|118460.5|118260.5|118465|118265|118441|118241|12
1636138800000|2021-11-05 19:00:00|118460|118260|118460|118260|118460|118260|118459|118259|9
1636139100000|2021-11-05 19:05:00|118459|118259|118455|118255|118459|118259|118455|118255|2
1636140000000|2021-11-05 19:20:00|118451|118251|118450|118250|118451|118251|118439.5|118239.5|21
1636140300000|2021-11-05 19:25:00|118445|118245|118386.5|118186.5|118457|118257|118383.5|118183.5|51
1636140600000|2021-11-05 19:30:00|118387|118187|118399.5|118199.5|118405|118265|118352|118186|22
1636140900000|2021-11-05 19:35:00|118399|118199|118444.5|118244.5|118455|118305|118388|118197.5|26
1636141500000|2021-11-05 19:45:00|118454|118254|118449.5|118249.5|118455|118255|118419.5|118219.5|30
1636141800000|2021-11-05 19:50:00|118450|118250|118465|118265|118498.4|118298.4|118449.5|118249.5|28
1636142100000|2021-11-05 19:55:00|118464.5|118264.5|118465|118265|118465|118265|118446|118246|21
1636329600000|2021-11-08 00:00:00|118395|118195|118395|118195|118395|118195|118395|118195|1
1636329900000|2021-11-08 00:05:00|118494.1|118294.1|118520|118320|118576|118357.1|118447.3|118294|93
1636330200000|2021-11-08 00:10:00|118518|118318|118501|118401|118530.1|118429.1|118463.1|118263.1|118
1636330500000|2021-11-08 00:15:00|118498.3|118398.3|118474|118374|118506.6|118406.6|118467.1|118367.1|307
1636330800000|2021-11-08 00:20:00|118473.9|118373.9|118452.9|118352.9|118488.3|118388.3|118441.1|118341.1|172
1636331100000|2021-11-08 00:25:00|118452.4|118352.4|118449.1|118349.1|118478|118378|118443.2|118343.2|148
1636331400000|2021-11-08 00:30:00|118449.5|118349.5|118439.9|118339.9|118452.8|118352.8|118423.5|118323.5|182
1636331700000|2021-11-08 00:35:00|118437|118337|118536|118436|118536|118436|118437|118337|202
1636332000000|2021-11-08 00:40:00|118536.5|118436.5|118541.9|118441.9|118572.5|118472.5|118527.4|118427.4|208
1636332300000|2021-11-08 00:45:00|118544.4|118444.4|118552.4|118452.4|118568.1|118468.1|118534.6|118434.6|156
1636332600000|2021-11-08 00:50:00|118552|118452|118557.6|118457.6|118558.9|118458.9|118535|118435|112
1636332900000|2021-11-08 00:55:00|118559.5|118459.5|118618|118518|118618.1|118518.1|118559.5|118459.5|182
1636333200000|2021-11-08 01:00:00|118622.4|118522.4|118638.5|118538.5|118662.9|118562.9|118611.4|118511.4|299
1636333500000|2021-11-08 01:05:00|118638|118538|118603.4|118503.4|118639.6|118539.6|118585|118485|229
1636333800000|2021-11-08 01:10:00|118604.1|118504.1|118671.5|118571.5|118677.5|118577.5|118603.4|118503.4|204
1636334100000|2021-11-08 01:15:00|118672.5|118572.5|118642|118542|118676.5|118576.5|118633.6|118533.6|152
1636334400000|2021-11-08 01:20:00|118642.3|118542.3|118676.4|118576.4|118685.9|118585.9|118629.1|118529.1|201
1636334700000|2021-11-08 01:25:00|118678|118578|118645|118545|118679.1|118579.1|118645|118545|331
1636335000000|2021-11-08 01:30:00|118642.6|118542.6|118667.4|118567.4|118686.7|118586.7|118633.1|118533.1|368
1636335300000|2021-11-08 01:35:00|118667.1|118567.1|118686.4|118586.4|118715.1|118615.1|118657.4|118557.4|170
1636335600000|2021-11-08 01:40:00|118687.1|118587.1|118650.4|118550.4|118694.1|118594.1|118649.9|118549.9|199
1636335900000|2021-11-08 01:45:00|118649.9|118549.9|118644.9|118544.9|118661.1|118561.1|118642.5|118542.5|139
1636336200000|2021-11-08 01:50:00|118644.4|118544.4|118699|118599|118708.1|118608.1|118644.4|118544.4|203
1636336500000|2021-11-08 01:55:00|118700|118600|118687.5|118587.5|118709.6|118609.6|118679|118579|123
1636336800000|2021-11-08 02:00:00|118689.4|118589.4|118700.1|118600.1|118705.5|118605.5|118673|118573|157
1636337100000|2021-11-08 02:05:00|118699.4|118599.4|118681.4|118581.4|118716.6|118616.6|118663.1|118563.1|111
1636337400000|2021-11-08 02:10:00|118681.6|118581.6|118682.5|118582.5|118691.6|118591.6|118662.5|118562.5|105
1636337700000|2021-11-08 02:15:00|118682.6|118582.6|118637.1|118537.1|118701.4|118601.4|118637|118537|129
1636338000000|2021-11-08 02:20:00|118636.6|118536.6|118653|118553|118664.5|118564.5|118625|118525|180
1636338300000|2021-11-08 02:25:00|118653.5|118553.5|118643.1|118543.1|118657|118557|118617.6|118517.6|150
1636338600000|2021-11-08 02:30:00|118636|118536|118609.4|118509.4|118643.5|118543.5|118607.9|118507.9|235
1636338900000|2021-11-08 02:35:00|118610|118510|118597.4|118497.4|118619.1|118519.1|118587|118487|170
1636339200000|2021-11-08 02:40:00|118596.9|118496.9|118610|118510|118617.5|118517.5|118596.4|118496.4|62
1636339500000|2021-11-08 02:45:00|118610.9|118510.9|118649.5|118549.5|118649.5|118549.5|118590.4|118490.4|92
1636339800000|2021-11-08 02:50:00|118650.4|118550.4|118647.4|118547.4|118657.5|118557.5|118633.1|118533.1|164
1636340100000|2021-11-08 02:55:00|118645.4|118545.4|118681.1|118581.1|118681.4|118581.4|118630|118530|137
1636340400000|2021-11-08 03:00:00|118681.6|118581.6|118707.7|118607.7|118711|118611|118667.5|118567.5|170
1636340700000|2021-11-08 03:05:00|118707.3|118607.3|118666.5|118566.5|118707.3|118607.3|118666.5|118566.5|75
1636341000000|2021-11-08 03:10:00|118663.1|118563.1|118642|118542|118668.5|118568.5|118641|118541|61
1636341300000|2021-11-08 03:15:00|118641|118541|118646.6|118546.6|118659.5|118559.5|118631|118531|81
1636341600000|2021-11-08 03:20:00|118646.9|118546.9|118668.1|118568.1|118668.1|118568.1|118636.1|118536.1|80
1636341900000|2021-11-08 03:25:00|118667.7|118567.7|118657.3|118557.3|118668.1|118568.1|118650|118550|40
1636342200000|2021-11-08 03:30:00|118651.7|118551.7|118675.2|118575.2|118676.2|118576.2|118648.7|118548.7|45
1636342500000|2021-11-08 03:35:00|118676.2|118576.2|118697.5|118597.5|118702.4|118602.4|118669.1|118569.1|77
1636342800000|2021-11-08 03:40:00|118698.1|118598.1|118722.1|118622.1|118727.3|118627.3|118697.5|118597.5|89
1636343100000|2021-11-08 03:45:00|118723.4|118623.4|118748.9|118648.9|118749.4|118649.4|118715|118615|102
1636343400000|2021-11-08 03:50:00|118748.1|118648.1|118788|118688|118792.4|118692.4|118746.3|118646.3|116
1636343700000|2021-11-08 03:55:00|118788.4|118688.4|118759.5|118659.5|118788.4|118688.4|118757.5|118657.5|138
1636344000000|2021-11-08 04:00:00|118760.5|118660.5|118779|118679|118791.9|118691.9|118746|118646|128
1636344300000|2021-11-08 04:05:00|118780.4|118680.4|118778.6|118678.6|118781.8|118681.8|118764.8|118664.8|107
1636344600000|2021-11-08 04:10:00|118781|118681|118760.4|118660.4|118801|118701|118755|118655|114
1636344900000|2021-11-08 04:15:00|118760|118660|118764.9|118664.9|118781.4|118681.4|118756.4|118656.4|84
1636345200000|2021-11-08 04:20:00|118763.6|118663.6|118745|118645|118763.6|118663.6|118742.5|118642.5|67
1636345500000|2021-11-08 04:25:00|118742.5|118642.5|118693.1|118593.1|118745|118645|118693.1|118593.1|78
1636345800000|2021-11-08 04:30:00|118684.5|118584.5|118718|118618|118728|118628|118679.1|118579.1|118
1636346100000|2021-11-08 04:35:00|118715|118615|118654.2|118554.2|118722.4|118622.4|118650.4|118550.4|82
1636346400000|2021-11-08 04:40:00|118655.5|118555.5|118648|118548|118672|118572|118624.5|118524.5|168
1636346700000|2021-11-08 04:45:00|118645|118545|118661|118561|118667.1|118567.1|118644.5|118544.5|208
1636347000000|2021-11-08 04:50:00|118661.5|118561.5|118665.5|118565.5|118666.5|118566.5|118648|118548|150
1636347300000|2021-11-08 04:55:00|118666|118566|118668.4|118568.4|118677.6|118577.6|118664.9|118564.9|102
1636347600000|2021-11-08 05:00:00|118669.6|118569.6|118685.5|118585.5|118689|118589|118651.1|118551.1|120
1636347900000|2021-11-08 05:05:00|118688.1|118588.1|118648.4|118548.4|118688.1|118588.1|118643.5|118543.5|89
1636348200000|2021-11-08 05:10:00|118648.9|118548.9|118643.1|118543.1|118653|118553|118642.5|118542.5|57
1636348500000|2021-11-08 05:15:00|118635.1|118535.1|118578|118478|118635.1|118535.1|118553.1|118453.1|231
1636348800000|2021-11-08 05:20:00|118582.8|118482.8|118633.7|118533.7|118637.6|118537.6|118576.1|118476.1|176
1636349100000|2021-11-08 05:25:00|118636.1|118536.1|118597.4|118497.4|118662|118562|118597.4|118497.4|147
1636349400000|2021-11-08 05:30:00|118595.4|118495.4|118607|118507|118607|118507|118583|118483|108
1636349700000|2021-11-08 05:35:00|118605.4|118505.4|118548|118448|118605.4|118505.4|118548|118448|195
1636350000000|2021-11-08 05:40:00|118547.9|118447.9|118592.5|118492.5|118592.6|118492.6|118545|118445|122
1636350300000|2021-11-08 05:45:00|118593.4|118493.4|118598.1|118498.1|118622.1|118522.1|118589.5|118489.5|78
1636350600000|2021-11-08 05:50:00|118599.1|118499.1|118597.4|118497.4|118599.4|118499.4|118582.5|118482.5|78
1636350900000|2021-11-08 05:55:00|118597.7|118497.7|118588.4|118488.4|118622|118522|118588.1|118488.1|138
1636351200000|2021-11-08 06:00:00|118587.8|118487.8|118565.1|118465.1|118601.1|118501.1|118555|118455|194
1636351500000|2021-11-08 06:05:00|118565.5|118465.5|118530.9|118430.9|118565.5|118465.5|118520.9|118420.9|202
1636351800000|2021-11-08 06:10:00|118531.4|118431.4|118510.4|118410.4|118558.6|118458.6|118508.9|118408.9|119
1636352100000|2021-11-08 06:15:00|118510.6|118410.6|118503.4|118403.4|118527.9|118427.9|118494.5|118394.5|204
1636352400000|2021-11-08 06:20:00|118506.1|118406.1|118521.5|118421.5|118527.5|118427.5|118503.7|118403.7|76
1636352700000|2021-11-08 06:25:00|118523.3|118423.3|118478.1|118378.1|118524.6|118424.6|118471.7|118371.7|112
1636353000000|2021-11-08 06:30:00|118478.5|118378.5|118535.9|118435.9|118552.2|118452.2|118478.5|118378.5|133
1636353300000|2021-11-08 06:35:00|118545.5|118445.5|118503|118403|118553|118453|118490.8|118390.8|70
1636353600000|2021-11-08 06:40:00|118498.4|118398.4|118496|118396|118515|118415|118496|118396|23
1636353900000|2021-11-08 06:45:00|118499.6|118399.6|118515|118415|118518|118418|118498|118398|39
1636354200000|2021-11-08 06:50:00|118520.1|118420.1|118514.9|118414.9|118520.1|118420.1|118514.9|118414.9|10
1636354500000|2021-11-08 06:55:00|118514|118414|118531.5|118431.5|118537|118437|118514|118414|62
1636354800000|2021-11-08 07:00:00|118530|118430|118521.9|118421.9|118541.1|118441.1|118519.9|118419.9|87
1636355100000|2021-11-08 07:05:00|118522.4|118422.4|118519.9|118419.9|118525.9|118425.9|118519.9|118419.9|55
1636355400000|2021-11-08 07:10:00|118521|118421|118527.6|118427.6|118533.6|118433.6|118519.9|118419.9|69
1636355700000|2021-11-08 07:15:00|118527.1|118427.1|118527.5|118427.5|118591.5|118468.5|118526.4|118375|150
1636356000000|2021-11-08 07:20:00|118526.5|118426.5|118510.5|118410.5|118528.7|118428.7|118510.5|118410.5|88
1636356300000|2021-11-08 07:25:00|118512.4|118412.4|118520.9|118420.9|118520.9|118420.9|118502.9|118402.9|31
1636356600000|2021-11-08 07:30:00|118521.3|118421.3|118514.3|118414.3|118544.5|118444.5|118514.3|118414.3|126
1636356900000|2021-11-08 07:35:00|118514.8|118414.8|118518.2|118418.2|118524.6|118424.6|118512.5|118412.5|59
1636357200000|2021-11-08 07:40:00|118517.2|118417.2|118503.6|118403.6|118521|118421|118503.6|118403.6|41
1636357500000|2021-11-08 07:45:00|118503.1|118403.1|118485.3|118385.3|118503.1|118403.1|118484.8|118384.8|12
1636357800000|2021-11-08 07:50:00|118485.6|118385.6|118475.4|118375.4|118485.6|118385.6|118473.6|118373.6|17
1636358100000|2021-11-08 07:55:00|118475|118375|118489.4|118389.4|118494.3|118394.3|118473.1|118373.1|32
1636358400000|2021-11-08 08:00:00|118485|118385|118408.6|118308.6|118485|118385|118408.1|118308.1|66
1636358700000|2021-11-08 08:05:00|118409.7|118309.7|118377.8|118277.8|118414.6|118314.6|118376.4|118276.4|95
1636359000000|2021-11-08 08:10:00|118384.3|118284.3|118354.4|118254.4|118402.5|118302.5|118338|118238|140
1636359300000|2021-11-08 08:15:00|118354|118254|118450|118350|118454|118354|118349.6|118249.6|250
1636359600000|2021-11-08 08:20:00|118450.5|118350.5|118439.5|118339.5|118489|118377.5|118396.9|118289|149
1636359900000|2021-11-08 08:25:00|118440|118340|118464.6|118364.6|118465.1|118365.1|118434.1|118334.1|132
1636360200000|2021-11-08 08:30:00|118462.9|118362.9|118470.6|118370.6|118480.9|118380.9|118455.1|118355.1|211
1636360500000|2021-11-08 08:35:00|118468.6|118368.6|118453|118353|118469.2|118369.2|118423.5|118323.5|99
1636360800000|2021-11-08 08:40:00|118452|118352|118441.7|118341.7|118475.8|118375.8|118440.3|118340.3|139
1636361100000|2021-11-08 08:45:00|118441.1|118341.1|118438.3|118338.3|118453.4|118353.4|118415.9|118315.9|156
1636361400000|2021-11-08 08:50:00|118438.4|118338.4|118435.5|118335.5|118455|118355|118424.4|118324.4|157
1636361700000|2021-11-08 08:55:00|118436|118336|118505|118405|118505.4|118405.4|118429.7|118329.7|161
1636362000000|2021-11-08 09:00:00|118504.7|118404.7|118532.5|118332.5|118532.5|118404.7|118474|118327|43
1636362300000|2021-11-08 09:05:00|118530|118330|118539.6|118339.6|118541|118341|118529|118329|17
1636362600000|2021-11-08 09:10:00|118540.1|118340.1|118491.3|118391.3|118548.6|118402.6|118490.1|118340.1|23
1636362900000|2021-11-08 09:15:00|118497|118397|118489.3|118389.3|118497.5|118397.5|118488|118388|13
1636363200000|2021-11-08 09:20:00|118488.3|118388.3|118485.1|118385.1|118541.5|118392.3|118485|118334.5|24
1636363500000|2021-11-08 09:25:00|118489.2|118389.2|118511.4|118411.4|118511.4|118411.4|118485.1|118385.1|19
1636363800000|2021-11-08 09:30:00|118506.9|118406.9|118523.9|118423.9|118525|118425|118496.5|118396.5|33
1636364100000|2021-11-08 09:35:00|118526.5|118426.5|118523|118423|118528.5|118428.5|118519.7|118419.7|24
1636364400000|2021-11-08 09:40:00|118522.2|118422.2|118541|118341|118541|118422.2|118488|118341|24
1636364700000|2021-11-08 09:45:00|118541.5|118341.5|118566|118366|118566|118399.5|118499.5|118341.5|14
1636365000000|2021-11-08 09:50:00|118568.5|118368.5|118534.6|118434.6|118582.6|118434.6|118533.1|118368.5|18
1636365300000|2021-11-08 09:55:00|118536.1|118436.1|118522.5|118422.5|118537.1|118437.1|118522.5|118422.5|20
1636365600000|2021-11-08 10:00:00|118522|118422|118550.5|118450.5|118551.7|118451.7|118521.5|118421.5|32
1636365900000|2021-11-08 10:05:00|118551|118451|118562.5|118462.5|118655.5|118483.5|118551|118441.5|30
1636366200000|2021-11-08 10:10:00|118563|118463|118571.8|118471.8|118572.5|118472.5|118563|118463|8
1636366800000|2021-11-08 10:20:00|118571.5|118471.5|118562|118462|118571.5|118471.5|118559.5|118459.5|13
1636367100000|2021-11-08 10:25:00|118561.2|118461.2|118564.5|118464.5|118565|118465|118558.5|118458.5|9
1636367400000|2021-11-08 10:30:00|118565|118465|118564.5|118464.5|118578|118478|118562|118462|45
1636367700000|2021-11-08 10:35:00|118563|118463|118564.5|118464.5|118567|118467|118563|118463|8
1636368000000|2021-11-08 10:40:00|118565|118465|118516|118416|118565|118465|118516|118416|26
1636368300000|2021-11-08 10:45:00|118516.5|118416.5|118579|118379|118586.7|118421|118504|118304|33
1636368600000|2021-11-08 10:50:00|118581|118381|118585.1|118385.1|118585.1|118385.1|118581|118381|4
1636368900000|2021-11-08 10:55:00|118584.1|118384.1|118584.6|118384.6|118584.6|118384.6|118584.1|118384.1|2
1636369200000|2021-11-08 11:00:00|118583.6|118383.6|118478.2|118278.2|118583.6|118410.1|118475|118278.2|42
1636369500000|2021-11-08 11:05:00|118477.7|118277.7|118476.7|118276.7|118483.7|118283.7|118476.7|118276.7|14
1636369800000|2021-11-08 11:10:00|118476.2|118276.2|118556.1|118356.1|118582|118422|118476.2|118276.2|52
1636370100000|2021-11-08 11:15:00|118557.1|118357.1|118583.4|118383.4|118583.4|118383.4|118555.1|118355.1|32
1636370400000|2021-11-08 11:20:00|118580.2|118380.2|118554.5|118354.5|118580.2|118380.2|118539.5|118339.5|35
1636371600000|2021-11-08 11:40:00|118552.5|118352.5|118526.5|118326.5|118552.5|118387.5|118486.5|118323|14
1636371900000|2021-11-08 11:45:00|118528|118328|118538|118338|118562.8|118362.8|118528|118328|34
1636372200000|2021-11-08 11:50:00|118538.5|118338.5|118536.5|118336.5|118541.5|118341.5|118536.5|118336.5|45
1636372500000|2021-11-08 11:55:00|118536|118336|118472.5|118272.5|118538.5|118363.1|118440.7|118244.2|84
1636372800000|2021-11-08 12:00:00|118473.2|118273.2|118478.9|118278.9|118501.5|118301.5|118385.3|118225.1|200
1636373100000|2021-11-08 12:05:00|118479.4|118279.4|118483.9|118283.9|118522.5|118339.4|118439.4|118274.5|40
1636373400000|2021-11-08 12:10:00|118481|118281|118482|118282|118489|118289|118478|118278|23
1636373700000|2021-11-08 12:15:00|118481.5|118281.5|118481|118281|118525|118352|118446.5|118275.1|75
1636374000000|2021-11-08 12:20:00|118479|118279|118477.5|118277.5|118481|118281|118477.5|118277.5|19
1636374300000|2021-11-08 12:25:00|118477|118277|118497|118297|118514.5|118360.5|118410|118268.5|66
1636374600000|2021-11-08 12:30:00|118489|118289|118455|118255|118489|118326.5|118418|118255|37
1636374900000|2021-11-08 12:35:00|118454.5|118254.5|118416|118216|118454.5|118254.5|118416|118216|36
1636375200000|2021-11-08 12:40:00|118416.5|118216.5|118401.8|118201.8|118438.3|118238.3|118396.5|118196.5|87
1636375500000|2021-11-08 12:45:00|118402.3|118202.3|118422.5|118222.5|118439|118239|118386.5|118186.5|100
1636375800000|2021-11-08 12:50:00|118423|118223|118382|118182|118434|118279.8|118379.8|118182|61
1636376100000|2021-11-08 12:55:00|118382.5|118182.5|118388.5|118188.5|118395.9|118240.3|118338.5|118182|24
1636376400000|2021-11-08 13:00:00|118388|118188|118383|118183|118389|118189|118383|118183|8
1636376700000|2021-11-08 13:05:00|118383.5|118183.5|118385|118185|118392|118222.5|118288.1|118121.5|64
1636377000000|2021-11-08 13:10:00|118383|118183|118383|118183|118388.5|118243.5|118343.5|118179|15
1636377300000|2021-11-08 13:15:00|118385.5|118185.5|118397.5|118197.5|118398|118198|118385.5|118185.5|15
1636377600000|2021-11-08 13:20:00|118399.5|118199.5|118398.5|118198.5|118405.5|118205.5|118394.5|118194.5|15
1636377900000|2021-11-08 13:25:00|118398|118198|118376|118176|118398|118230.8|118321.5|118176|31
1636378200000|2021-11-08 13:30:00|118375.5|118175.5|118299|118199|118375.5|118205.1|118299|118170.5|28
1636378500000|2021-11-08 13:35:00|118299.5|118199.5|118291.2|118191.2|118308|118208|118289.5|118189.5|30
1636378800000|2021-11-08 13:40:00|118288.7|118188.7|118297.3|118197.3|118301.5|118201.5|118288.2|118188.2|34
1636379100000|2021-11-08 13:45:00|118351|118151|118381.4|118281.4|118429.9|118287.4|118335.5|118151|154
1636379400000|2021-11-08 13:50:00|118380.9|118280.9|118388|118188|118424.5|118281.9|118340.2|118180|135
1636379700000|2021-11-08 13:55:00|118388.5|118188.5|118325.5|118225.5|118389|118234.4|118312.5|118174|63
1636380000000|2021-11-08 14:00:00|118326|118226|118327.5|118227.5|118339.5|118239.5|118324|118224|35
1636380300000|2021-11-08 14:05:00|118325.5|118225.5|118336|118236|118336|118236|118324.5|118224.5|11
1636380600000|2021-11-08 14:10:00|118335.5|118235.5|118336.5|118236.5|118340|118240|118330|118230|23
1636380900000|2021-11-08 14:15:00|118339|118239|118327.5|118227.5|118348.2|118248.2|118321.5|118221.5|69
1636381200000|2021-11-08 14:20:00|118326.5|118226.5|118323.5|118223.5|118326.5|118226.5|118323.5|118223.5|5
1636381500000|2021-11-08 14:25:00|118329|118229|118324.5|118224.5|118329|118229|118323|118223|23
1636381800000|2021-11-08 14:30:00|118323.5|118223.5|118239.2|118139.2|118323.5|118223.5|118198.5|118098.5|74
1636382100000|2021-11-08 14:35:00|118239.1|118139.1|118221.5|118121.5|118252.7|118152.7|118219|118119|25
1636382400000|2021-11-08 14:40:00|118221|118121|118177.9|118077.9|118227.3|118127.3|118174.5|118074.5|59
1636382700000|2021-11-08 14:45:00|118178.4|118078.4|118240|118040|118242.3|118101.3|118178.4|118024.5|54
1636383000000|2021-11-08 14:50:00|118240.5|118040.5|118232.5|118032.5|118241.8|118041.8|118228.9|118028.9|26
1636383300000|2021-11-08 14:55:00|118231.9|118031.9|118196.3|118096.3|118245.1|118098.3|118194.5|118031.4|28
1636383600000|2021-11-08 15:00:00|118196.8|118096.8|118196.8|118096.8|118196.8|118096.8|118195|118095|6
1636383900000|2021-11-08 15:05:00|118196.3|118096.3|118142|118042|118196.3|118096.3|118137.8|118037.8|31
1636384200000|2021-11-08 15:10:00|118141.5|118041.5|118138.5|118038.5|118147.3|118047.3|118116.5|118016.5|29
1636384500000|2021-11-08 15:15:00|118138|118038|118116|118016|118147.5|118047.5|118111.3|118011.3|26
1636384800000|2021-11-08 15:20:00|118112.3|118012.3|118117.5|118017.5|118118|118018|118103|118003|46
1636385100000|2021-11-08 15:25:00|118116|118016|118096|117996|118138|118038|118095.5|117995.5|43
1636385400000|2021-11-08 15:30:00|118096.5|117996.5|118142|118042|118145|118045|118094.3|117994.3|46
1636385700000|2021-11-08 15:35:00|118142.5|118042.5|118195.6|117995.6|118201.5|118062|118142|117994.6|31
1636386000000|2021-11-08 15:40:00|118196.1|117996.1|118244.9|118044.9|118255.4|118108.4|118174|117995.1|95
1636386300000|2021-11-08 15:45:00|118245.4|118045.4|118195|118095|118271.5|118122.8|118195|118045.4|27
1636386600000|2021-11-08 15:50:00|118192.5|118092.5|118219|118119|118219|118119|118183.5|118083.5|26
1636386900000|2021-11-08 15:55:00|118219.5|118119.5|118244.5|118044.5|118257|118120.5|118206|118041|44
1636387200000|2021-11-08 16:00:00|118245.5|118045.5|118226|118026|118245.5|118074|118145|117994.9|45
1636387500000|2021-11-08 16:05:00|118229|118029|118235.5|118035.5|118235.5|118035.5|118229|118029|3
1636387800000|2021-11-08 16:10:00|118237.9|118037.9|118246.5|118046.5|118256.3|118056.3|118231.5|118031.5|40
1636388100000|2021-11-08 16:15:00|118246|118046|118248|118048|118253.8|118108.5|118204.5|118037.9|21
1636388700000|2021-11-08 16:25:00|118246.2|118046.2|118243|118043|118246.2|118046.2|118243|118043|3
1636389000000|2021-11-08 16:30:00|118238.3|118038.3|118236.8|118036.8|118238.3|118038.3|118235.8|118035.8|5
1636389300000|2021-11-08 16:35:00|118239.3|118039.3|118234|118034|118239.3|118095|118184|118033.5|28
1636389600000|2021-11-08 16:40:00|118233.5|118033.5|118225|118025|118234.5|118034.5|118225|118025|11
1636389900000|2021-11-08 16:45:00|118228|118028|118212|118012|118234.3|118069|118140.5|117996.5|29
1636390200000|2021-11-08 16:50:00|118212.5|118012.5|118213.5|118013.5|118217.5|118017.5|118212.5|118012.5|9
1636390500000|2021-11-08 16:55:00|118213|118013|118208|118008|118213.9|118013.9|118208|118008|12
1636390800000|2021-11-08 17:00:00|118208.5|118008.5|118224.9|118024.9|118225.6|118025.6|118208|118008|15
1636391400000|2021-11-08 17:10:00|118225.1|118025.1|118230.1|118030.1|118230.1|118030.1|118225.1|118025.1|5
1636392000000|2021-11-08 17:20:00|118229.8|118029.8|118230.1|118030.1|118230.1|118030.1|118227.5|118027.5|4
1636392300000|2021-11-08 17:25:00|118227.5|118027.5|118233.8|118033.8|118235.1|118035.1|118227.5|118027.5|7
1636392600000|2021-11-08 17:30:00|118234|118034|118239.5|118039.5|118240|118040|118233|118033|9
1636392900000|2021-11-08 17:35:00|118188|118088|118238|118038|118238|118090|118175|118038|28
1636393500000|2021-11-08 17:45:00|118237|118037|118237|118037|118237|118037|118236|118036|3
1636393800000|2021-11-08 17:50:00|118237.5|118037.5|118240|118040|118240|118040|118216.5|118016.5|48
1636394100000|2021-11-08 17:55:00|118237|118037|118245|118045|118260|118060|118236|118036|33
1636394400000|2021-11-08 18:00:00|118235.1|118035.1|118186|118086|118240|118086|118186|118035|7
1636394700000|2021-11-08 18:05:00|118185|118085|118190|118090|118195|118095|118185|118085|7
1636395000000|2021-11-08 18:10:00|118188.5|118088.5|118236.5|118036.5|118236.5|118088.5|118186.5|118036.5|11
1636395300000|2021-11-08 18:15:00|118240|118040|118190|118090|118240|118090|118190|118040|2
1636396200000|2021-11-08 18:30:00|118191|118091|118253.5|118053.5|118254|118105|118191|118053.5|20
1636396500000|2021-11-08 18:35:00|118254|118054|118254.5|118054.5|118255|118105|118195|118039.5|7
1636396800000|2021-11-08 18:40:00|118255|118055|118262.5|118062.5|118262.5|118114.9|118212.8|118055|13
1636397100000|2021-11-08 18:45:00|118207|118107|118207|118107|118207|118107|118207|118107|1
1636397400000|2021-11-08 18:50:00|118206.5|118106.5|118208.2|118108.2|118211.2|118111.2|118206|118106|11
1636397700000|2021-11-08 18:55:00|118208|118108|118207.5|118107.5|118208|118108|118207.5|118107.5|2
1636398000000|2021-11-08 19:00:00|118208|118108|118200.7|118100.7|118208|118108|118200|118100|10
1636398300000|2021-11-08 19:05:00|118201.2|118101.2|118207|118107|118207.5|118107.5|118201.2|118101.2|9
1636398600000|2021-11-08 19:10:00|118207.5|118107.5|118201.2|118101.2|118207.5|118107.5|118200.7|118100.7|10
1636398900000|2021-11-08 19:15:00|118205|118105|118207.5|118107.5|118207.5|118107.5|118205|118105|7
1636399200000|2021-11-08 19:20:00|118210.5|118110.5|118229.5|118129.5|118270|118129.5|118210.5|118069|17
1636399500000|2021-11-08 19:25:00|118230.5|118130.5|118212.5|118112.5|118232.4|118132.4|118212.5|118112.5|10
1636399800000|2021-11-08 19:30:00|118208.5|118108.5|118207|118107|118208.5|118108.5|118207|118107|8
1636400100000|2021-11-08 19:35:00|118207.5|118107.5|118210|118110|118210|118110|118206.5|118106.5|4
1636400400000|2021-11-08 19:40:00|118209.5|118109.5|118209.5|118109.5|118209.5|118109.5|118209.5|118109.5|1
1636400700000|2021-11-08 19:45:00|118210|118110|118210|118110|118210|118110|118210|118110|1
1636401000000|2021-11-08 19:50:00|118209.5|118109.5|118208.5|118108.5|118209.5|118109.5|118208.5|118108.5|3
1636401300000|2021-11-08 19:55:00|118208|118108|118207|118107|118214.5|118114.5|118207|118107|12
1636416000000|2021-11-09 00:00:00|118475.5|118140.5|118294.2|118094.2|118499.5|118164.5|118267.7|118067.7|217
1636416300000|2021-11-09 00:05:00|118316.9|118116.9|118195.6|118095.6|118332.1|118132.1|118160.1|118016.6|180
1636416600000|2021-11-09 00:10:00|118194.5|118094.5|118120.4|118020.4|118255|118108.4|118118.3|118018.3|286
1636416900000|2021-11-09 00:15:00|118121.9|118021.9|118158.1|118058.1|118197.6|118097.6|118102.1|118002.1|257
1636417200000|2021-11-09 00:20:00|118157.9|118057.9|118064.5|117964.5|118176.1|118076.1|118064.5|117964.5|321
1636417500000|2021-11-09 00:25:00|118062.1|117962.1|118114.5|118014.5|118122.5|118022.5|118054.5|117954.5|247
1636417800000|2021-11-09 00:30:00|118106.9|118006.9|118130.4|118030.4|118147.5|118047.5|118103.9|118003.9|237
1636418100000|2021-11-09 00:35:00|118131.4|118031.4|118089.5|117989.5|118132.3|118032.3|118063.5|117963.5|193
1636418400000|2021-11-09 00:40:00|118087|117987|118098|117998|118108.9|118008.9|118054.1|117954.1|266
1636418700000|2021-11-09 00:45:00|118101.6|118001.6|118136.5|118036.5|118152.4|118052.4|118094.5|117994.5|220
1636419000000|2021-11-09 00:50:00|118140.1|118040.1|118145.5|118045.5|118168.5|118068.5|118125.5|118025.5|172
1636419300000|2021-11-09 00:55:00|118144.5|118044.5|118135|118035|118156|118056|118125|118025|178
1636419600000|2021-11-09 01:00:00|118134.6|118034.6|118094.1|117994.1|118142.7|118042.7|118087.6|117987.6|204
1636419900000|2021-11-09 01:05:00|118094.5|117994.5|118067.6|117967.6|118096.1|117996.1|118063.1|117963.1|230
1636420200000|2021-11-09 01:10:00|118068.1|117968.1|117983|117883|118068.6|117968.6|117975|117875|295
1636420500000|2021-11-09 01:15:00|117987|117887|117969.6|117869.6|118001.5|117901.5|117963|117863|217
1636420800000|2021-11-09 01:20:00|117968.5|117868.5|117984.6|117884.6|117996.4|117896.4|117954|117854|214
1636421100000|2021-11-09 01:25:00|117985.9|117885.9|117998.4|117898.4|118005.1|117905.1|117974.1|117874.1|141
1636421400000|2021-11-09 01:30:00|117999.5|117899.5|118025|117925|118029.9|117929.9|117994.6|117894.6|271
1636421700000|2021-11-09 01:35:00|118023.4|117923.4|118018.1|117918.1|118031.5|117931.5|117991.4|117891.4|282
1636422000000|2021-11-09 01:40:00|118018.4|117918.4|118039.6|117939.6|118042.5|117942.5|118009.1|117909.1|128
1636422300000|2021-11-09 01:45:00|118040.1|117940.1|118069.5|117969.5|118077.4|117977.4|118039.3|117939.3|229
1636422600000|2021-11-09 01:50:00|118071|117971|118053.4|117953.4|118072.1|117972.1|118047.5|117947.5|144
1636422900000|2021-11-09 01:55:00|118055|117955|118074.2|117974.2|118079.5|117979.5|118051|117951|123
1636423200000|2021-11-09 02:00:00|118073.6|117973.6|117961.4|117861.4|118079.4|117979.4|117952.1|117852.1|429
1636423500000|2021-11-09 02:05:00|117958.9|117858.9|117969.4|117869.4|117981.2|117881.2|117950.3|117850.3|217
1636423800000|2021-11-09 02:10:00|117967.9|117867.9|117942.1|117842.1|117978.4|117878.4|117920.6|117820.6|192
1636424100000|2021-11-09 02:15:00|117941.1|117841.1|117930.5|117830.5|117961.4|117861.4|117912.4|117812.4|220
1636424400000|2021-11-09 02:20:00|117927.9|117827.9|117915|117815|117943.5|117843.5|117913.1|117813.1|190
1636424700000|2021-11-09 02:25:00|117916|117816|117954.5|117854.5|117954.5|117854.5|117912.7|117812.7|185
1636425000000|2021-11-09 02:30:00|117955.4|117855.4|117923.4|117823.4|117955.4|117855.4|117906.6|117806.6|154
1636425300000|2021-11-09 02:35:00|117925.9|117825.9|117920.1|117820.1|117931.5|117831.5|117904.1|117804.1|133
1636425600000|2021-11-09 02:40:00|117919.5|117819.5|117967|117867|117969.5|117869.5|117919.5|117819.5|215
1636425900000|2021-11-09 02:45:00|117966.5|117866.5|117966.9|117866.9|117980.6|117880.6|117955.4|117855.4|115
1636426200000|2021-11-09 02:50:00|117967.4|117867.4|117912.4|117812.4|117995|117895|117907.1|117807.1|169
1636426500000|2021-11-09 02:55:00|117914.6|117814.6|117909.1|117809.1|117922.5|117822.5|117886.4|117786.4|143
1636426800000|2021-11-09 03:00:00|117911.1|117811.1|117902.5|117802.5|117914.1|117814.1|117875.6|117775.6|117
1636427100000|2021-11-09 03:05:00|117905.5|117805.5|117891.4|117791.4|117907.2|117807.2|117875.1|117775.1|125
1636427400000|2021-11-09 03:10:00|117887.5|117787.5|117972|117872|117972.5|117872.5|117876.1|117776.1|310
1636427700000|2021-11-09 03:15:00|117972.5|117872.5|118013.5|117913.5|118034.2|117934.2|117972.5|117872.5|300
1636428000000|2021-11-09 03:20:00|118014.5|117914.5|117993.5|117893.5|118033.5|117933.5|117993|117893|208
1636428300000|2021-11-09 03:25:00|117990.4|117890.4|118011.5|117911.5|118035|117935|117988.4|117888.4|162
1636428600000|2021-11-09 03:30:00|118011.7|117911.7|118040.5|117940.5|118050.5|117950.5|117996.6|117896.6|131
1636428900000|2021-11-09 03:35:00|118039|117939|118058|117958|118078.7|117978.7|118033.8|117933.8|182
1636429200000|2021-11-09 03:40:00|118057.5|117957.5|118063.4|117963.4|118064.5|117964.5|118031.5|117931.5|120
1636429500000|2021-11-09 03:45:00|118056.5|117956.5|118078.6|117978.6|118088|117988|118052.6|117952.6|126
1636429800000|2021-11-09 03:50:00|118077|117977|118067.1|117967.1|118094.4|117994.4|118044.8|117944.8|107
1636430100000|2021-11-09 03:55:00|118065.4|117965.4|118050.9|117950.9|118075.1|117975.1|118050.6|117950.6|90
1636430400000|2021-11-09 04:00:00|118053.1|117953.1|118034.5|117934.5|118059.5|117959.5|118014|117914|103
1636430700000|2021-11-09 04:05:00|118034|117934|118004|117904|118038.4|117938.4|118004|117904|103
1636431000000|2021-11-09 04:10:00|118003.5|117903.5|117977.9|117877.9|118003.5|117903.5|117975|117875|73
1636431300000|2021-11-09 04:15:00|117980.4|117880.4|117995|117895|117999.7|117899.7|117968.4|117868.4|71
1636431600000|2021-11-09 04:20:00|117996.4|117896.4|117981.5|117881.5|118004.4|117904.4|117981.5|117881.5|86
1636431900000|2021-11-09 04:25:00|117982.1|117882.1|117982.1|117882.1|117990|117890|117970.1|117870.1|76
1636432200000|2021-11-09 04:30:00|117984.4|117884.4|117987.6|117887.6|117993.4|117893.4|117971.4|117871.4|88
1636432500000|2021-11-09 04:35:00|117989|117889|117970.5|117870.5|117989|117889|117963.1|117863.1|114
1636432800000|2021-11-09 04:40:00|117970.2|117870.2|117927.5|117827.5|117975|117875|117924.9|117824.9|141
1636433100000|2021-11-09 04:45:00|117926.9|117826.9|117953.4|117853.4|117959.5|117859.5|117925|117825|201
1636433400000|2021-11-09 04:50:00|117950.5|117850.5|117949|117849|117957.1|117857.1|117941.1|117841.1|68
1636433700000|2021-11-09 04:55:00|117950.5|117850.5|117926.5|117826.5|117971.1|117871.1|117926.5|117826.5|119
1636434000000|2021-11-09 05:00:00|117926|117826|117904.7|117804.7|117947.5|117847.5|117904.6|117804.6|282
1636434300000|2021-11-09 05:05:00|117905.1|117805.1|117898.5|117798.5|117913|117813|117895.5|117795.5|85
1636434600000|2021-11-09 05:10:00|117897|117797|117888.2|117788.2|117920.5|117820.5|117880.5|117780.5|216
1636434900000|2021-11-09 05:15:00|117887.9|117787.9|117903.4|117803.4|117918|117818|117877.7|117777.7|251
1636435200000|2021-11-09 05:20:00|117899.9|117799.9|117919|117819|117929.6|117829.6|117898.9|117798.9|181
1636435500000|2021-11-09 05:25:00|117921|117821|117985|117885|117989.5|117889.5|117915|117815|239
1636435800000|2021-11-09 05:30:00|117986.4|117886.4|117964.4|117864.4|117986.4|117886.4|117963.6|117863.6|92
1636436100000|2021-11-09 05:35:00|117961.4|117861.4|117949.4|117849.4|117970.9|117870.9|117945.9|117845.9|157
1636436400000|2021-11-09 05:40:00|117949|117849|117966.4|117866.4|117978.1|117878.1|117947.1|117847.1|166
1636436700000|2021-11-09 05:45:00|117954.1|117854.1|117947.5|117847.5|117962.2|117862.2|117916.1|117816.1|179
1636437000000|2021-11-09 05:50:00|117948.5|117848.5|117937.1|117837.1|117957.1|117857.1|117926.4|117826.4|173
1636437300000|2021-11-09 05:55:00|117937.6|117837.6|117928.8|117828.8|117942.1|117842.1|117918.1|117818.1|145
1636437600000|2021-11-09 06:00:00|117928.4|117828.4|117939.1|117839.1|117944.5|117844.5|117915.5|117815.5|177
1636437900000|2021-11-09 06:05:00|117945.6|117845.6|117923.4|117823.4|117950.6|117850.6|117916.4|117816.4|150
1636438200000|2021-11-09 06:10:00|117922.5|117822.5|117958.4|117858.4|117965.5|117865.5|117922.5|117822.5|147
1636438500000|2021-11-09 06:15:00|117957.6|117857.6|117973.1|117873.1|117975.9|117875.9|117949.1|117849.1|140
1636438800000|2021-11-09 06:20:00|117974.1|117874.1|117952.6|117852.6|117975.7|117875.7|117945.7|117845.7|156
1636439100000|2021-11-09 06:25:00|117957|117857|117859.1|117759.1|117957.6|117857.6|117839.4|117739.4|210
1636439400000|2021-11-09 06:30:00|117866.5|117766.5|117891.6|117791.6|117896.1|117796.1|117815.1|117647.4|279
1636439700000|2021-11-09 06:35:00|117892|117792|117901.5|117801.5|117907.9|117807.9|117865|117765|75
1636440000000|2021-11-09 06:40:00|117900|117800|117888.1|117788.1|117903|117803|117886|117786|16
1636440300000|2021-11-09 06:45:00|117881.6|117781.6|117895.1|117795.1|117904.5|117804.5|117878.4|117778.4|45
1636440600000|2021-11-09 06:50:00|117895.6|117795.6|117882.9|117782.9|117900.1|117800.1|117870|117770|46
1636440900000|2021-11-09 06:55:00|117883.4|117783.4|117960.4|117760.4|118037.9|117876.4|117882.4|117753.4|134
1636441200000|2021-11-09 07:00:00|117953.4|117753.4|117959.1|117759.1|117977.6|117806.1|117874.5|117752.9|90
1636441500000|2021-11-09 07:05:00|117959.6|117759.6|118037|117837|118066|117898.1|117932.2|117759.6|234
1636441800000|2021-11-09 07:10:00|118032.6|117832.6|118034|117834|118038|117838|117998|117798|26
1636442100000|2021-11-09 07:15:00|118039|117839|118043|117843|118051|117851|118009|117809|30
1636442400000|2021-11-09 07:20:00|118028.4|117828.4|117968.6|117868.6|118042.1|117885.5|117966.1|117813.6|248
1636442700000|2021-11-09 07:25:00|118026|117826|117956.2|117856.2|118036|117878|117925.7|117777|152
1636443000000|2021-11-09 07:30:00|117955.2|117855.2|118047|117847|118047|117855.6|117933|117795.5|196
1636443300000|2021-11-09 07:35:00|118048|117848|117976|117876|118063|117901|117968|117824|151
1636443600000|2021-11-09 07:40:00|117976.5|117876.5|117984|117884|117984|117884|117967.5|117867.5|123
1636443900000|2021-11-09 07:45:00|117984.5|117884.5|117985|117885|117985.5|117885.5|117951|117851|116
1636444200000|2021-11-09 07:50:00|117983|117883|117986.2|117886.2|117988.7|117888.7|117982|117882|89
1636444500000|2021-11-09 07:55:00|117986.4|117886.4|117981.5|117881.5|118013.5|117913.5|117974|117874|96
1636444800000|2021-11-09 08:00:00|117981|117881|117980.4|117880.4|117991.9|117891.9|117977|117877|71
1636445100000|2021-11-09 08:05:00|117980.9|117880.9|117934.7|117834.7|118009.8|117909.8|117930.9|117830.9|145
1636445400000|2021-11-09 08:10:00|117933.7|117833.7|117920|117820|117973.9|117835.1|117916|117763.9|50
1636445700000|2021-11-09 08:15:00|117970.5|117770.5|117914.1|117814.1|117973.4|117825.1|117907.7|117760|100
1636446000000|2021-11-09 08:20:00|117915.1|117815.1|117913.7|117813.7|117919.6|117819.6|117896.5|117796.5|86
1636446300000|2021-11-09 08:25:00|117915.7|117815.7|117925.6|117825.6|117931.4|117831.4|117915.1|117815.1|56
1636446600000|2021-11-09 08:30:00|117923.6|117823.6|117870|117770|117955.1|117834.6|117869|117754.1|135
1636446900000|2021-11-09 08:35:00|117869|117769|117869|117769|117872.5|117772.5|117833.1|117733.1|130
1636447200000|2021-11-09 08:40:00|117868.6|117768.6|117902|117702|117919.1|117768.6|117868.6|117696.1|67
1636447500000|2021-11-09 08:45:00|117901.6|117701.6|117885.4|117685.4|117904|117704|117880.1|117680.1|86
1636447800000|2021-11-09 08:50:00|117885.9|117685.9|117749.6|117649.6|117890.1|117732.5|117729.6|117529.6|88
1636448100000|2021-11-09 08:55:00|117754.7|117654.7|117743.5|117643.5|117762|117662|117735.1|117635.1|50
1636448400000|2021-11-09 09:00:00|117741|117641|117755|117655|117797|117660.9|117736.5|117595|38
1636448700000|2021-11-09 09:05:00|117754.5|117654.5|117755|117555|117755|117654.5|117695|117555|29
1636449000000|2021-11-09 09:10:00|117757|117557|117700.1|117600.1|117760.8|117600.1|117700.1|117555.1|19
1636449300000|2021-11-09 09:15:00|117767|117567|117623.5|117523.5|117768.6|117620|117623.5|117523.5|76
1636449600000|2021-11-09 09:20:00|117625.4|117525.4|117621|117521|117648|117548|117620.5|117520.5|45
1636449900000|2021-11-09 09:25:00|117621.5|117521.5|117614|117514|117630.9|117530.9|117595.5|117495.5|46
1636450200000|2021-11-09 09:30:00|117614.5|117514.5|117632.5|117532.5|117632.5|117532.5|117611.7|117511.7|21
1636450500000|2021-11-09 09:35:00|117633|117533|117640.5|117540.5|117644|117544|117633|117533|22
1636450800000|2021-11-09 09:40:00|117640|117540|117635|117535|117640|117540|117635|117535|2
1636451100000|2021-11-09 09:45:00|117634.5|117534.5|117682.5|117582.5|117725|117582.5|117633|117495.1|20
1636451400000|2021-11-09 09:50:00|117734|117534|117751|117551|117772.2|117617.5|117666|117534|79
1636451700000|2021-11-09 09:55:00|117750.5|117550.5|117735|117535|117751|117551|117733|117533|12
1636452000000|2021-11-09 10:00:00|117734|117534|117634.5|117534.5|117741|117578|117632|117532|43
1636452300000|2021-11-09 10:05:00|117634|117534|117701.4|117501.4|117718|117558.5|117631.5|117486.5|70
1636452600000|2021-11-09 10:10:00|117701.9|117501.9|117731.5|117531.5|117741|117600.1|117687.8|117501.9|40
1636452900000|2021-11-09 10:15:00|117732|117532|117769|117569|117805.5|117659.9|117697|117532|35
1636453200000|2021-11-09 10:20:00|117768.5|117568.5|117745.9|117545.9|117774.8|117574.8|117731.9|117531.9|45
1636453500000|2021-11-09 10:25:00|117743.9|117543.9|117756.8|117556.8|117764.8|117602.3|117684.3|117526|22
1636453800000|2021-11-09 10:30:00|117753.3|117553.3|117705|117605|117753.3|117607.4|117702.4|117545.1|9
1636454100000|2021-11-09 10:35:00|117703|117603|117687|117587|117715|117615|117687|117587|46
1636454400000|2021-11-09 10:40:00|117686.5|117586.5|117670.1|117570.1|117737|117586.5|117665.4|117512.5|32
1636454700000|2021-11-09 10:45:00|117670.7|117570.7|117673.5|117573.5|117675.5|117575.5|117670.7|117570.7|13
1636455000000|2021-11-09 10:50:00|117672.8|117572.8|117670.1|117570.1|117673.5|117573.5|117631.3|117531.3|32
1636455300000|2021-11-09 10:55:00|117670|117570|117639.5|117539.5|117670|117570|117639.5|117539.5|13
1636455600000|2021-11-09 11:00:00|117640|117540|117625|117525|117642.3|117542.3|117622.4|117522.4|13
1636455900000|2021-11-09 11:05:00|117626.4|117526.4|117621.8|117521.8|117635|117535|117617|117517|20
1636456200000|2021-11-09 11:10:00|117616.5|117516.5|117593.9|117493.9|117664.5|117516.5|117588.5|117438|25
1636456500000|2021-11-09 11:15:00|117590.1|117490.1|117680|117480|117722.5|117522.5|117590|117466.5|138
1636456800000|2021-11-09 11:20:00|117680.1|117480.1|117597.9|117497.9|117680.1|117531.3|117590.5|117480|48
1636457100000|2021-11-09 11:25:00|117600.4|117500.4|117620|117420|117620|117502.7|117528|117376.8|80
1636457400000|2021-11-09 11:30:00|117621|117421|117656|117456|117656|117499|117580.1|117421|14
1636457700000|2021-11-09 11:35:00|117657|117457|117664.5|117464.5|117665.3|117520.1|117614|117457|11
1636458000000|2021-11-09 11:40:00|117665|117465|117610.2|117510.2|117665|117513.6|117610.1|117464|8
1636458300000|2021-11-09 11:45:00|117610.1|117510.1|117609.5|117509.5|117611.3|117511.3|117589.7|117489.7|66
1636458600000|2021-11-09 11:50:00|117610|117510|117684|117484|117684|117535|117610|117484|21
1636458900000|2021-11-09 11:55:00|117682|117482|117636.5|117536.5|117682|117539|117591.3|117482|64
1636459200000|2021-11-09 12:00:00|117637|117537|117709|117509|117764|117594.6|117632.5|117482|67
1636459500000|2021-11-09 12:05:00|117708.5|117508.5|117715.7|117515.7|117724.7|117524.7|117708.5|117508.5|30
1636459800000|2021-11-09 12:10:00|117720.2|117520.2|117685.1|117585.1|117737.3|117600|117685.1|117520.2|22
1636460100000|2021-11-09 12:15:00|117687.8|117587.8|117748.5|117548.5|117757|117609.9|117687.8|117548.5|22
1636460400000|2021-11-09 12:20:00|117754.3|117554.3|117710.1|117610.1|117755.1|117621.4|117709|117554.3|26
1636460700000|2021-11-09 12:25:00|117709.9|117609.9|117709.9|117609.9|117710.1|117610.1|117702.1|117602.1|14
1636461000000|2021-11-09 12:30:00|117714.7|117614.7|117768.5|117668.5|117768.9|117668.9|117710.1|117610.1|32
1636461300000|2021-11-09 12:35:00|117769.5|117669.5|117783.3|117683.3|117800|117700|117742.3|117642.3|69
1636461600000|2021-11-09 12:40:00|117785.8|117685.8|117785.8|117685.8|117785.8|117685.8|117785.8|117685.8|1
1636461900000|2021-11-09 12:45:00|117785.3|117685.3|117842.5|117642.5|117843|117689.5|117785.3|117639|15
1636462200000|2021-11-09 12:50:00|117789.3|117689.3|117840|117640|117848.5|117717.8|117789.3|117611.5|84
1636462500000|2021-11-09 12:55:00|117840.5|117640.5|117850.7|117650.7|117851.2|117651.2|117840|117640|24
1636462800000|2021-11-09 13:00:00|117852.5|117652.5|117876.5|117676.5|117877.5|117710.1|117804.6|117650.1|16
1636463100000|2021-11-09 13:05:00|117881.5|117681.5|117834.6|117734.6|117885.1|117738.6|117814.1|117676.5|24
1636463400000|2021-11-09 13:10:00|117883.6|117683.6|117789.5|117689.5|117883.6|117719.6|117789.5|117676.9|33
1636463700000|2021-11-09 13:15:00|117790|117690|117790|117690|117795.6|117695.6|117789.5|117689.5|19
1636464000000|2021-11-09 13:20:00|117789.6|117689.6|117880.5|117780.5|117880.5|117780.5|117789.6|117647.8|54
1636464300000|2021-11-09 13:25:00|117881|117781|117853.1|117653.1|117918.5|117781|117807.6|117651.8|58
1636464600000|2021-11-09 13:30:00|117858.1|117658.1|117762.7|117662.7|117858.6|117708.6|117762.6|117657.6|43
1636464900000|2021-11-09 13:35:00|117763.2|117663.2|117788.3|117688.3|117789.5|117689.5|117749|117649|32
1636465200000|2021-11-09 13:40:00|117789.5|117689.5|117780.8|117680.8|117790|117690|117779.8|117679.8|6
1636465500000|2021-11-09 13:45:00|117780.5|117680.5|117780.5|117680.5|117780.5|117680.5|117777.4|117677.4|4
1636465800000|2021-11-09 13:50:00|117780|117680|117748.3|117648.3|117780|117680|117747.8|117647.8|28
1636466100000|2021-11-09 13:55:00|117748.5|117648.5|117713|117613|117748.5|117648.5|117705|117605|85
1636466400000|2021-11-09 14:00:00|117713.5|117613.5|117707|117607|117723|117623|117695|117595|40
1636466700000|2021-11-09 14:05:00|117696|117596|117675|117575|117710.1|117610.1|117674.5|117574.5|56
1636467000000|2021-11-09 14:10:00|117676|117576|117781.8|117581.8|117782.5|117605.5|117676|117556|34
1636467300000|2021-11-09 14:15:00|117781|117581|117731|117631|117786.5|117632.3|117730.3|117581|21
1636467600000|2021-11-09 14:20:00|117730.5|117630.5|117732|117632|117735.5|117635.5|117730.5|117630.5|8
1636467900000|2021-11-09 14:25:00|117731|117631|117733.5|117633.5|117741|117641|117728|117628|40
1636468200000|2021-11-09 14:30:00|117733|117633|117735.5|117635.5|117735.5|117635.5|117727.5|117627.5|22
1636468500000|2021-11-09 14:35:00|117736.5|117636.5|117725.5|117625.5|117736.5|117636.5|117724.5|117624.5|20
1636469100000|2021-11-09 14:45:00|117724.5|117624.5|117719.5|117619.5|117724.5|117624.5|117711.5|117611.5|19
1636469400000|2021-11-09 14:50:00|117720.5|117620.5|117728|117628|117739|117639|117720.5|117620.5|25
1636469700000|2021-11-09 14:55:00|117729.5|117629.5|117930.3|117730.3|117932.5|117772.5|117729.5|117620.5|85
1636470000000|2021-11-09 15:00:00|117881.8|117781.8|117980.9|117780.9|117980.9|117836|117864.8|117729|100
1636470300000|2021-11-09 15:05:00|117927.9|117827.9|118050.6|117950.6|118050.6|117950.6|117927.9|117781.9|107
1636470600000|2021-11-09 15:10:00|118051.1|117951.1|118071|117871|118095.6|117991.6|118048.6|117856.5|109
1636470900000|2021-11-09 15:15:00|118065|117865|118012|117812|118065.5|117898.4|117971.5|117808.5|65
1636471200000|2021-11-09 15:20:00|118012.5|117812.5|118022.9|117822.9|118030.6|117830.6|118003.6|117803.6|34
1636471500000|2021-11-09 15:25:00|118022.4|117822.4|118024.5|117824.5|118040.1|117840.1|118015.1|117815.1|31
1636471800000|2021-11-09 15:30:00|118024|117824|118034|117834|118080.1|117898.7|117997.1|117818|79
1636472100000|2021-11-09 15:35:00|118033.5|117833.5|117998.8|117898.8|118051.7|117898.8|117998.3|117833.5|39
1636472400000|2021-11-09 15:40:00|117996.3|117896.3|118044.9|117944.9|118074.7|117948|117996.3|117874.7|108
1636472700000|2021-11-09 15:45:00|118044.7|117944.7|118022.5|117922.5|118045.2|117945.2|118022.5|117922.5|47
1636473000000|2021-11-09 15:50:00|118019.5|117919.5|117988|117888|118047.5|117920.5|117987.8|117840.8|49
1636473300000|2021-11-09 15:55:00|117993|117893|118044.5|117844.5|118044.5|117901.5|117993|117844|21
1636473600000|2021-11-09 16:00:00|118043.5|117843.5|118068|117868|118069.2|117904.3|117999.5|117843.5|17
1636473900000|2021-11-09 16:05:00|118066|117866|118021.3|117921.3|118072.8|117922.7|118013.6|117866|29
1636474200000|2021-11-09 16:10:00|118020.3|117920.3|118026.2|117926.2|118026.2|117926.2|118018.8|117918.8|15
1636474500000|2021-11-09 16:15:00|118023.7|117923.7|118063|117963|118071.5|117971.5|118023.7|117923.7|45
1636474800000|2021-11-09 16:20:00|118061|117961|118039.7|117939.7|118105.5|117961|118037.9|117893|29
1636475100000|2021-11-09 16:25:00|118034.2|117934.2|118040|117940|118041.9|117941.9|118028.3|117928.3|29
1636475400000|2021-11-09 16:30:00|118039.8|117939.8|118042.8|117942.8|118042.8|117942.8|118030|117930|26
1636475700000|2021-11-09 16:35:00|118042.7|117942.7|118045.8|117945.8|118045.8|117945.8|118040.5|117940.5|12
1636476000000|2021-11-09 16:40:00|118046.3|117946.3|118031.5|117931.5|118046.3|117946.3|118031.5|117931.5|74
1636476300000|2021-11-09 16:45:00|118029.5|117929.5|118026.5|117926.5|118029.5|117929.5|118023|117923|20
1636476600000|2021-11-09 16:50:00|118027.5|117927.5|118034.5|117934.5|118087.3|117934.5|118024.5|117877.3|39
1636476900000|2021-11-09 16:55:00|118085|117885|118072.5|117872.5|118085|117885|118072.5|117872.5|11
1636477200000|2021-11-09 17:00:00|118073|117873|118024|117924|118074|117924|118024|117873|5
1636477500000|2021-11-09 17:05:00|118028|117928|118098.5|117898.5|118098.5|117950.8|118028|117898|29
1636477800000|2021-11-09 17:10:00|118095.8|117895.8|118094.1|117894.1|118095.8|117895.8|118092.5|117892.5|3
1636478100000|2021-11-09 17:15:00|118050.8|117950.8|118049.3|117949.3|118070.1|117970.1|118047|117947|23
1636478400000|2021-11-09 17:20:00|118048.8|117948.8|118027.5|117927.5|118082.8|117948.8|118023.5|117875.1|36
1636478700000|2021-11-09 17:25:00|118027|117927|118031.5|117931.5|118032|117932|118027|117927|30
1636479000000|2021-11-09 17:30:00|118031|117931|118041|117941|118085.5|117942.5|118031|117881.5|20
1636479300000|2021-11-09 17:35:00|118040.5|117940.5|118031|117931|118040.5|117940.5|118023|117923|40
1636479600000|2021-11-09 17:40:00|118030.5|117930.5|118028.5|117928.5|118031|117931|118027.5|117927.5|9
1636479900000|2021-11-09 17:45:00|118030.5|117930.5|118029.5|117929.5|118030.5|117930.5|118029.5|117929.5|2
1636480200000|2021-11-09 17:50:00|118028.5|117928.5|118076.3|117876.3|118076.3|117928.5|118014.5|117864.5|18
1636480500000|2021-11-09 17:55:00|118075.3|117875.3|118080|117880|118080|117921.5|118020|117872.5|11
1636480800000|2021-11-09 18:00:00|118079.5|117879.5|118029.5|117929.5|118080|117929.5|118029|117879|7
1636481400000|2021-11-09 18:10:00|118030|117930|118030.5|117930.5|118035.4|117935.4|118029.5|117929.5|5
1636481700000|2021-11-09 18:15:00|118029.5|117929.5|118029|117929|118036|117936|118023.3|117923.3|16
1636482000000|2021-11-09 18:20:00|118031.5|117931.5|118037|117937|118037|117937|118031.5|117931.5|12
1636482300000|2021-11-09 18:25:00|118040|117940|118059|117959|118060.5|117960.5|118040|117940|22
1636482600000|2021-11-09 18:30:00|118056|117956|118054.5|117954.5|118071|117971|118051.9|117951.9|29
1636482900000|2021-11-09 18:35:00|118054|117954|118060.5|117960.5|118107.4|117963.5|118053.5|117903.3|25
1636483200000|2021-11-09 18:40:00|118060|117960|118060.5|117960.5|118061|117961|118060|117960|4
1636483500000|2021-11-09 18:45:00|118061|117961|118060.5|117960.5|118061|117961|118060.5|117960.5|2
1636484100000|2021-11-09 18:55:00|118061|117961|118050|117950|118067.5|117967.5|118049.5|117949.5|12
1636484400000|2021-11-09 19:00:00|118047|117947|118090|117890|118090|117947|118035|117884.5|14
1636484700000|2021-11-09 19:05:00|118086.9|117886.9|118030|117930|118086.9|117930|118028|117875|16
1636485000000|2021-11-09 19:10:00|118038|117938|118094|117894|118095.1|117940|118038|117888.5|18
1636485300000|2021-11-09 19:15:00|118098.5|117898.5|118094|117894|118100|117900|118094|117894|7
1636485600000|2021-11-09 19:20:00|118093.5|117893.5|118094|117894|118094|117894|118092|117892|6
1636485900000|2021-11-09 19:25:00|118097.5|117897.5|118034|117934|118097.5|117934|118032.5|117897.5|5
1636487400000|2021-11-09 19:50:00|118028|117928|118079.4|117879.4|118079.9|117930|118028|117879.4|7
1636487700000|2021-11-09 19:55:00|118075.6|117875.6|118075|117875|118079.4|117879.4|118071.5|117871.5|8
1636502400000|2021-11-10 00:00:00|118105|117905|118112.4|117912.4|118274.5|117960|118105|117817.5|205
1636502700000|2021-11-10 00:05:00|118111.4|117911.4|118122.4|117922.4|118172.9|117972.9|118059.1|117825.2|458
1636503000000|2021-11-10 00:10:00|118126.9|117926.9|118160.6|117960.6|118188.1|117988.1|118075.1|117875.1|695
1636503300000|2021-11-10 00:15:00|118155.2|117955.2|118124.6|118024.6|118191.1|118057.5|118124.6|117946.7|131
1636503600000|2021-11-10 00:20:00|118125.1|118025.1|118117.6|118017.6|118178.1|118034.2|118102.1|117942|157
1636503900000|2021-11-10 00:25:00|118116|118016|118138.4|118038.4|118140|118040|118092.4|117992.4|188
1636504200000|2021-11-10 00:30:00|118134.9|118034.9|118197.9|118097.9|118228.4|118128.4|118134.9|118034.9|307
1636504500000|2021-11-10 00:35:00|118198.5|118098.5|118183.9|118083.9|118220.4|118120.4|118176|118076|246
1636504800000|2021-11-10 00:40:00|118181.4|118081.4|118168.6|118068.6|118191.5|118091.5|118157.1|118057.1|172
1636505100000|2021-11-10 00:45:00|118168.1|118068.1|118157.4|118057.4|118192.5|118092.5|118152.4|118052.4|214
1636505400000|2021-11-10 00:50:00|118157|118057|118139.4|118039.4|118164.4|118064.4|118128.4|118028.4|125
1636505700000|2021-11-10 00:55:00|118139|118039|118143.4|118043.4|118153.5|118053.5|118132.1|118032.1|99
1636506000000|2021-11-10 01:00:00|118142.1|118042.1|118100.9|118000.9|118157.6|118057.6|118085.5|117985.5|192
1636506300000|2021-11-10 01:05:00|118100.4|118000.4|118101.4|118001.4|118110.6|118010.6|118084.5|117984.5|145
1636506600000|2021-11-10 01:10:00|118101|118001|118121.5|118021.5|118133|118033|118098.5|117998.5|126
1636506900000|2021-11-10 01:15:00|118121|118021|118188.1|118088.1|118193.4|118093.4|118121|118021|193
1636507200000|2021-11-10 01:20:00|118188.6|118088.6|118178|118078|118192|118092|118158|118058|176
1636507500000|2021-11-10 01:25:00|118180.1|118080.1|118253.5|118153.5|118260.1|118160.1|118170.5|118070.5|196
1636507800000|2021-11-10 01:30:00|118253.9|118153.9|118269.7|118169.7|118322.5|118222.5|118253.5|118153.5|301
1636508100000|2021-11-10 01:35:00|118269.5|118169.5|118257.6|118157.6|118269.7|118169.7|118219.6|118119.6|207
1636508400000|2021-11-10 01:40:00|118258.1|118158.1|118302.6|118202.6|118302.6|118202.6|118256|118156|164
1636508700000|2021-11-10 01:45:00|118305|118205|118294.5|118194.5|118344.6|118244.6|118290.5|118190.5|240
1636509000000|2021-11-10 01:50:00|118288.1|118188.1|118261|118161|118289.9|118189.9|118254.5|118154.5|171
1636509300000|2021-11-10 01:55:00|118259.6|118159.6|118264.9|118164.9|118278.1|118178.1|118245|118145|148
1636509600000|2021-11-10 02:00:00|118262.1|118162.1|118231|118131|118279.4|118179.4|118208.1|118108.1|192
1636509900000|2021-11-10 02:05:00|118230.4|118130.4|118267.9|118167.9|118267.9|118167.9|118228.9|118128.9|85
1636510200000|2021-11-10 02:10:00|118268.9|118168.9|118286.5|118186.5|118302.9|118202.9|118265|118165|178
1636510500000|2021-11-10 02:15:00|118284.4|118184.4|118279.4|118179.4|118310.4|118210.4|118271|118171|113
1636510800000|2021-11-10 02:20:00|118281.1|118181.1|118299.1|118199.1|118303|118203|118278.4|118178.4|64
1636511100000|2021-11-10 02:25:00|118298|118198|118279|118179|118299.6|118199.6|118279|118179|55
1636511400000|2021-11-10 02:30:00|118281|118181|118315|118215|118328|118228|118279|118179|73
1636511700000|2021-11-10 02:35:00|118318|118218|118348.5|118248.5|118348.5|118248.5|118318|118218|59
1636512000000|2021-11-10 02:40:00|118340.9|118240.9|118380|118280|118409.1|118309.1|118340.9|118240.9|214
1636512300000|2021-11-10 02:45:00|118380.4|118280.4|118409.5|118309.5|118424.5|118324.5|118380.4|118280.4|165
1636512600000|2021-11-10 02:50:00|118410.5|118310.5|118405|118305|118445.9|118345.9|118405|118305|214
1636512900000|2021-11-10 02:55:00|118408.1|118308.1|118438.5|118338.5|118438.5|118338.5|118394|118294|152
1636513200000|2021-11-10 03:00:00|118441.5|118341.5|118425|118325|118443|118343|118418.9|118318.9|78
1636513500000|2021-11-10 03:05:00|118426.9|118326.9|118424.6|118324.6|118429.4|118329.4|118424.6|118324.6|65
1636513800000|2021-11-10 03:10:00|118424.1|118324.1|118458.5|118358.5|118460|118360|118397.5|118297.5|204
1636514100000|2021-11-10 03:15:00|118459|118359|118475|118375|118520|118420|118457.6|118357.6|230
1636514400000|2021-11-10 03:20:00|118479|118379|118450.5|118350.5|118480.8|118380.8|118436.6|118336.6|176
1636514700000|2021-11-10 03:25:00|118449|118349|118442.6|118342.6|118478|118378|118442.6|118342.6|92
1636515000000|2021-11-10 03:30:00|118443.6|118343.6|118415.4|118315.4|118446.4|118346.4|118410.5|118310.5|129
1636515300000|2021-11-10 03:35:00|118415.6|118315.6|118383.7|118283.7|118415.6|118315.6|118371.6|118271.6|158
1636515600000|2021-11-10 03:40:00|118383.2|118283.2|118383.2|118283.2|118397.4|118297.4|118376.9|118276.9|95
1636515900000|2021-11-10 03:45:00|118383.7|118283.7|118407.1|118307.1|118411.5|118311.5|118377.5|118277.5|81
1636516200000|2021-11-10 03:50:00|118414|118314|118425|118325|118436|118336|118404.4|118304.4|71
1636516500000|2021-11-10 03:55:00|118425.5|118325.5|118403.4|118303.4|118432.5|118332.5|118400.5|118300.5|78
1636516800000|2021-11-10 04:00:00|118404|118304|118398.4|118298.4|118417.1|118317.1|118392.6|118292.6|90
1636517100000|2021-11-10 04:05:00|118401.9|118301.9|118404.5|118304.5|118409.1|118309.1|118363.1|118263.1|198
1636517400000|2021-11-10 04:10:00|118404.4|118304.4|118371.4|118271.4|118406.4|118306.4|118370.6|118270.6|141
1636517700000|2021-11-10 04:15:00|118370.4|118270.4|118351.4|118251.4|118371.9|118271.9|118348.1|118248.1|114
1636518000000|2021-11-10 04:20:00|118350.5|118250.5|118366.9|118266.9|118366.9|118266.9|118343.6|118243.6|108
1636518300000|2021-11-10 04:25:00|118365.9|118265.9|118347|118247|118371.4|118271.4|118341.5|118241.5|143
1636518600000|2021-11-10 04:30:00|118345|118245|118362.4|118262.4|118364|118264|118344.5|118244.5|96
1636518900000|2021-11-10 04:35:00|118358.1|118258.1|118344.5|118244.5|118370|118270|118344.5|118244.5|123
1636519200000|2021-11-10 04:40:00|118347.5|118247.5|118325|118225|118358.1|118258.1|118325|118225|44
1636519500000|2021-11-10 04:45:00|118330|118230|118345.5|118245.5|118348.5|118248.5|118329.4|118229.4|33
1636519800000|2021-11-10 04:50:00|118346|118246|118314.1|118214.1|118350|118250|118297|118197|91
1636520100000|2021-11-10 04:55:00|118314.2|118214.2|118356.9|118256.9|118370.4|118270.4|118301|118201|127
1636520400000|2021-11-10 05:00:00|118356.4|118256.4|118370.1|118270.1|118372.4|118272.4|118322|118222|130
1636520700000|2021-11-10 05:05:00|118373|118273|118398|118298|118399.4|118299.4|118370.1|118270.1|108
1636521000000|2021-11-10 05:10:00|118398.4|118298.4|118347.1|118247.1|118409|118309|118347.1|118247.1|103
1636521300000|2021-11-10 05:15:00|118351.1|118251.1|118385.4|118285.4|118409|118309|118351.1|118251.1|113
1636521600000|2021-11-10 05:20:00|118385.9|118285.9|118376.5|118276.5|118405|118305|118359.4|118259.4|120
1636521900000|2021-11-10 05:25:00|118375.5|118275.5|118356.8|118256.8|118375.5|118275.5|118356.8|118256.8|86
1636522200000|2021-11-10 05:30:00|118357.3|118257.3|118311.3|118211.3|118357.3|118257.3|118297|118197|243
1636522500000|2021-11-10 05:35:00|118307.4|118207.4|118342.3|118242.3|118370.9|118270.9|118307.4|118207.4|123
1636522800000|2021-11-10 05:40:00|118342|118242|118321.3|118221.3|118344.2|118244.2|118302.4|118202.4|115
1636523100000|2021-11-10 05:45:00|118320|118220|118327|118227|118330|118230|118319|118219|9
1636523400000|2021-11-10 05:50:00|118330|118230|118347|118247|118354.4|118254.4|118323|118223|63
1636523700000|2021-11-10 05:55:00|118347.4|118247.4|118357.5|118257.5|118385|118285|118332.9|118232.9|125
1636524000000|2021-11-10 06:00:00|118359.5|118259.5|118311.1|118211.1|118383.4|118283.4|118310|118210|215
1636524300000|2021-11-10 06:05:00|118310.5|118210.5|118278.4|118178.4|118328.5|118228.5|118274.5|118174.5|146
1636524600000|2021-11-10 06:10:00|118274.5|118174.5|118269.4|118169.4|118279|118179|118264.5|118164.5|116
1636524900000|2021-11-10 06:15:00|118267.4|118167.4|118271.1|118171.1|118278|118178|118241.6|118141.6|121
1636525200000|2021-11-10 06:20:00|118273.4|118173.4|118302|118202|118314.1|118214.1|118269|118169|103
1636525500000|2021-11-10 06:25:00|118300.6|118200.6|118239.1|118139.1|118300.6|118200.6|118222.1|118122.1|272
1636525800000|2021-11-10 06:30:00|118242.1|118142.1|118255.9|118155.9|118264.5|118164.5|118231.5|118131.5|137
1636526100000|2021-11-10 06:35:00|118255.4|118155.4|118227.9|118127.9|118255.4|118155.4|118200|118100|74
1636526400000|2021-11-10 06:40:00|118228.4|118128.4|118228.4|118128.4|118231|118131|118212.6|118112.6|81
1636526700000|2021-11-10 06:45:00|118227.4|118127.4|118215|118115|118227.4|118127.4|118212.4|118112.4|9
1636527300000|2021-11-10 06:55:00|118214.1|118114.1|118228|118128|118229.9|118129.9|118208.1|118108.1|25
1636527600000|2021-11-10 07:00:00|118228.5|118128.5|118228.1|118128.1|118247.6|118147.6|118215|118115|56
1636527900000|2021-11-10 07:05:00|118218.1|118118.1|118235.5|118135.5|118243|118143|118218.1|118118.1|42
1636528200000|2021-11-10 07:10:00|118235.8|118135.8|118249.1|118149.1|118254.2|118154.2|118231.5|118131.5|21
1636528500000|2021-11-10 07:15:00|118246|118146|118240|118140|118265|118165|118240|118140|53
1636528800000|2021-11-10 07:20:00|118239|118139|118252|118152|118265.1|118165.1|118232.5|118132.5|123
1636529100000|2021-11-10 07:25:00|118251.5|118151.5|118208.1|118108.1|118258|118158|118204.5|118104.5|64
1636529400000|2021-11-10 07:30:00|118207.6|118107.6|118236.6|118136.6|118236.6|118136.6|118207.6|118107.6|82
1636529700000|2021-11-10 07:35:00|118228.7|118128.7|118235.2|118135.2|118240.9|118140.9|118226.7|118126.7|79
1636530000000|2021-11-10 07:40:00|118235.6|118135.6|118245|118145|118249.4|118149.4|118234.7|118134.7|25
1636530300000|2021-11-10 07:45:00|118248.9|118148.9|118253.7|118153.7|118263.9|118163.9|118245|118145|111
1636530600000|2021-11-10 07:50:00|118253.3|118153.3|118256.3|118156.3|118256.3|118156.3|118239.2|118139.2|20
1636530900000|2021-11-10 07:55:00|118255.1|118155.1|118238.1|118138.1|118255.1|118155.1|118231.2|118131.2|39
1636531200000|2021-11-10 08:00:00|118237.6|118137.6|118158.6|118058.6|118240|118140|118120.6|117978.9|146
1636531500000|2021-11-10 08:05:00|118158.1|118058.1|118123.5|118023.5|118163.1|118063.1|118116.1|118016.1|255
1636531800000|2021-11-10 08:10:00|118128|118028|118024|117924|118128|118028|118012.6|117912.6|177
1636532100000|2021-11-10 08:15:00|118024.5|117924.5|117991.7|117891.7|118036.1|117936.1|117960|117807.5|125
1636532400000|2021-11-10 08:20:00|117991.2|117891.2|117987.5|117887.5|118006.1|117906.1|117949.6|117849.6|77
1636532700000|2021-11-10 08:25:00|117985|117885|118038|117838|118038|117888.6|117975.2|117828.5|111
1636533000000|2021-11-10 08:30:00|118033|117833|117939.9|117839.9|118036.6|117875.5|117931.9|117790|79
1636533300000|2021-11-10 08:35:00|117946.3|117846.3|118027|117827|118030|117870.5|117940.5|117803|121
1636533600000|2021-11-10 08:40:00|118038|117838|117988.1|117888.1|118038|117892.4|117977.6|117829.5|66
1636533900000|2021-11-10 08:45:00|117987.3|117887.3|118028.5|117928.5|118061.1|117932.2|117980|117840.6|160
1636534200000|2021-11-10 08:50:00|118028|117928|118003.2|117903.2|118045|117945|118002.7|117902.7|67
1636534500000|2021-11-10 08:55:00|118003.7|117903.7|118019.7|117919.7|118078.6|117928.9|118000|117875.1|82
1636534800000|2021-11-10 09:00:00|118012.3|117912.3|118102.3|117902.3|118117.3|117917.3|118012.3|117841|77
1636535100000|2021-11-10 09:05:00|118102.8|117902.8|118080.1|117880.1|118102.8|117902.8|118042.3|117842.3|83
1636535400000|2021-11-10 09:10:00|118089.8|117889.8|118053|117853|118089.8|117889.8|118053|117853|74
1636535700000|2021-11-10 09:15:00|118053.5|117853.5|118055.5|117855.5|118056|117856|118050.5|117850.5|15
1636536000000|2021-11-10 09:20:00|118053|117853|118071.5|117871.5|118071.5|117871.5|118045|117845|14
1636536300000|2021-11-10 09:25:00|118069|117869|118012.8|117912.8|118069|117912.8|118010.1|117855.1|19
1636536600000|2021-11-10 09:30:00|118012.3|117912.3|117990|117790|118068|117912.3|117987.5|117790|40
1636537200000|2021-11-10 09:40:00|117989|117789|117988.5|117788.5|117995.5|117855.1|117952.2|117785.5|21
1636537500000|2021-11-10 09:45:00|117934.5|117834.5|117934.5|117834.5|117937.5|117837.5|117932.5|117832.5|9
1636537800000|2021-11-10 09:50:00|117946.5|117846.5|117918.5|117818.5|117946.5|117846.5|117918.5|117818.5|38
1636538100000|2021-11-10 09:55:00|117918|117818|117904.3|117804.3|117919.5|117819.5|117904.3|117804.3|91
1636538400000|2021-11-10 10:00:00|117905.3|117805.3|117941.5|117841.5|118061.3|117861.3|117905.3|117782.1|67
1636538700000|2021-11-10 10:05:00|117942|117842|118000|117800|118001|117853|117925|117800|51
1636539000000|2021-11-10 10:10:00|118002.5|117802.5|117940.1|117840.1|118009|117844.7|117937.2|117784.1|22
1636539300000|2021-11-10 10:15:00|117936.4|117836.4|117935.9|117835.9|117936.9|117836.9|117935.9|117835.9|4
1636539600000|2021-11-10 10:20:00|117935.4|117835.4|117914.9|117814.9|117935.4|117835.4|117914.9|117814.9|6
1636539900000|2021-11-10 10:25:00|117914.4|117814.4|117908.7|117808.7|117914.4|117814.4|117904.5|117804.5|7
1636540200000|2021-11-10 10:30:00|117896.5|117796.5|117927.5|117827.5|117931|117831|117882|117782|55
1636540500000|2021-11-10 10:35:00|117928|117828|117952.3|117852.3|117986|117855|117918|117780|36
1636540800000|2021-11-10 10:40:00|117953.3|117853.3|117951.3|117851.3|117955.5|117855.5|117950.8|117850.8|22
1636541100000|2021-11-10 10:45:00|117951.8|117851.8|117949.3|117849.3|117951.8|117851.8|117948.3|117848.3|7
1636541400000|2021-11-10 10:50:00|117949.8|117849.8|117949|117849|117950.3|117850.3|117946.5|117846.5|17
1636541700000|2021-11-10 10:55:00|117949.8|117849.8|117912|117812|117985.5|117849.8|117910|117764|24
1636542000000|2021-11-10 11:00:00|117960|117760|117927.7|117827.7|117965|117828.9|117924.4|117760|17
1636542300000|2021-11-10 11:05:00|117930.5|117830.5|117926.2|117826.2|117975.9|117832.5|117921.1|117773|32
1636542600000|2021-11-10 11:10:00|117929.2|117829.2|117953|117853|118045.8|117854|117920.8|117778.2|84
1636542900000|2021-11-10 11:15:00|117952|117852|117933.5|117833.5|117952|117852|117930.5|117830.5|11
1636543200000|2021-11-10 11:20:00|117933|117833|118046|117846|118070.8|117884|117914|117774|76
1636543500000|2021-11-10 11:25:00|118045.5|117845.5|118041.1|117841.1|118046.5|117846.5|118040.1|117840.1|17
1636543800000|2021-11-10 11:30:00|118039.6|117839.6|117987.5|117787.5|118039.6|117839.6|117987.5|117787.5|34
1636544100000|2021-11-10 11:35:00|117987|117787|117937|117837|117997|117838|117937|117777.8|43
1636544400000|2021-11-10 11:40:00|117928.5|117828.5|117972.6|117772.6|117975.1|117833.3|117918.1|117769.8|18
1636544700000|2021-11-10 11:45:00|117973.1|117773.1|117959.9|117859.9|117983.3|117859.9|117927|117773.1|27
1636545000000|2021-11-10 11:50:00|117963.3|117863.3|117976.3|117876.3|118035.1|117879.3|117963.3|117814.8|33
1636545300000|2021-11-10 11:55:00|117972.5|117872.5|117984.5|117884.5|117984.5|117884.5|117972.5|117872.5|14
1636545600000|2021-11-10 12:00:00|118035|117835|117989.3|117889.3|118040|117893.3|117989.3|117835|13
1636545900000|2021-11-10 12:05:00|117989.8|117889.8|118017.2|117917.2|118017.2|117917.2|117989.8|117889.8|8
1636546200000|2021-11-10 12:10:00|118017.7|117917.7|118017.5|117917.5|118017.7|117917.7|118013.4|117913.4|7
1636546500000|2021-11-10 12:15:00|118018.9|117918.9|118019.7|117919.7|118021|117921|118016.2|117916.2|19
1636546800000|2021-11-10 12:20:00|118018.7|117918.7|118020.2|117920.2|118020.2|117920.2|118016.7|117916.7|8
1636547100000|2021-11-10 12:25:00|118019.7|117919.7|118045.1|117945.1|118045.1|117945.1|118019.7|117919.7|30
1636547400000|2021-11-10 12:30:00|118046.1|117946.1|118087.2|117987.2|118112.5|117999.1|118046.1|117912.5|41
1636547700000|2021-11-10 12:35:00|118091.9|117991.9|118087.7|117987.7|118093.4|117993.4|118071.3|117971.3|34
1636548000000|2021-11-10 12:40:00|118088.2|117988.2|118085.5|117985.5|118088.2|117988.2|118080|117980|41
1636548300000|2021-11-10 12:45:00|118086|117986|118085|117985|118086|117986|118084|117984|4
1636548600000|2021-11-10 12:50:00|118083.5|117983.5|118067.5|117967.5|118085|117985|118063|117963|37
1636548900000|2021-11-10 12:55:00|118063|117963|118050|117950|118064.2|117964.2|118050|117950|26
1636549200000|2021-11-10 13:00:00|118049.5|117949.5|118058.9|117958.9|118101.5|117960.1|118049.5|117899.5|17
1636549500000|2021-11-10 13:05:00|118055.9|117955.9|118059.4|117959.4|118060.1|117960.1|118055.9|117955.9|8
1636549800000|2021-11-10 13:10:00|118059.9|117959.9|118064.9|117964.9|118099|117999|118054.1|117954.1|98
1636550100000|2021-11-10 13:15:00|118065.4|117965.4|118032|117932|118068|117968|118016.5|117916.5|52
1636550400000|2021-11-10 13:20:00|118082|117882|118083.8|117883.8|118093.5|117893.5|118077.5|117877.5|27
1636550700000|2021-11-10 13:25:00|118094.1|117894.1|118106.5|117906.5|118126.4|117969.9|118064.7|117884.1|22
1636551000000|2021-11-10 13:30:00|118110|117910|118220|118020|118270|118070|118101.4|117906.5|50
1636551300000|2021-11-10 13:35:00|118180|118080|118280.6|118080.6|118280.6|118097|118180|118015.1|35
1636551600000|2021-11-10 13:40:00|118295.7|118095.7|118268.9|118068.9|118322.8|118177.8|118253.6|118064.9|60
1636551900000|2021-11-10 13:45:00|118265.9|118065.9|118225.1|118025.1|118270.1|118135.1|118185|118025.1|59
1636552200000|2021-11-10 13:50:00|118168.1|118068.1|118098.9|117898.9|118215.1|118068.1|118062.2|117862.2|84
1636552500000|2021-11-10 13:55:00|118101.2|117901.2|118045|117945|118135.1|117980.4|118045|117893|18
1636552800000|2021-11-10 14:00:00|118095.1|117895.1|118015.1|117815.1|118095.1|117937.8|117988.1|117815.1|47
1636553100000|2021-11-10 14:05:00|118020.1|117820.1|118050.4|117850.4|118056.4|117881.6|117971.8|117803.4|43
1636553400000|2021-11-10 14:10:00|118047.5|117847.5|118070.1|117870.1|118080.7|117904.5|117965|117831.1|30
1636553700000|2021-11-10 14:15:00|118010.1|117910.1|118034.5|117834.5|118037.5|117910.1|117945.1|117770.1|52
1636554000000|2021-11-10 14:20:00|118037.1|117837.1|118018.5|117818.5|118037.1|117837.1|118018.5|117818.5|7
1636554300000|2021-11-10 14:25:00|118019|117819|117963|117863|118029|117872|117958.5|117801|31
1636554600000|2021-11-10 14:30:00|118013.5|117813.5|117998.1|117798.1|118031.5|117878|117973.5|117797.1|30
1636554900000|2021-11-10 14:35:00|117995.6|117795.6|117978|117778|117997.1|117832.1|117885.1|117735|64
1636555200000|2021-11-10 14:40:00|117976|117776|117949.5|117849.5|117980|117849.5|117936.5|117766|49
1636555500000|2021-11-10 14:45:00|117951|117851|117975.5|117775.5|117975.5|117859.3|117919.5|117769.8|57
1636555800000|2021-11-10 14:50:00|117975|117775|118058|117858|118067|117918.5|117953.3|117775|56
1636556100000|2021-11-10 14:55:00|118056|117856|118035.9|117835.9|118063.5|117863.5|118035.9|117835.9|25
1636556400000|2021-11-10 15:00:00|118034|117834|118016.1|117816.1|118034|117862.3|117959.5|117809.8|12
1636556700000|2021-11-10 15:05:00|118021.1|117821.1|117989.8|117889.8|118032.8|117893.8|117986|117821.1|21
1636557000000|2021-11-10 15:10:00|117993|117893|118135.7|117935.7|118135.7|117974|117993|117860.1|35
1636557300000|2021-11-10 15:15:00|118135.2|117935.2|118098.5|117898.5|118136.2|117985|118054.5|117898.5|34
1636557600000|2021-11-10 15:20:00|118098|117898|118119|117919|118119|117919|118098|117898|15
1636557900000|2021-11-10 15:25:00|118121|117921|118235.5|118035.5|118235.5|118085.5|118097.3|117921|101
1636558200000|2021-11-10 15:30:00|118236|118036|118232.5|118032.5|118282.2|118126.3|118189.4|118021.2|84
1636558500000|2021-11-10 15:35:00|118232|118032|118276|118076|118276|118125.4|118191.5|118032|69
1636558800000|2021-11-10 15:40:00|118275.5|118075.5|118251.7|118151.7|118275.5|118154.2|118232|118065|25
1636559100000|2021-11-10 15:45:00|118267|118167|118328.7|118228.7|118330.5|118230.5|118267|118167|54
1636559400000|2021-11-10 15:50:00|118326.2|118226.2|118318.3|118218.3|118326.2|118226.2|118312.8|118212.8|23
1636559700000|2021-11-10 15:55:00|118317.5|118217.5|118347.7|118247.7|118350.5|118250.5|118310.4|118210.4|50
1636560000000|2021-11-10 16:00:00|118351.7|118251.7|118352.7|118152.7|118386.5|118286.5|118339.4|118145.1|71
1636560300000|2021-11-10 16:05:00|118353.2|118153.2|118266.8|118166.8|118353.7|118192.8|118265.3|118100.6|55
1636560600000|2021-11-10 16:10:00|118267.3|118167.3|118289.4|118089.4|118289.4|118167.3|118236|118065.6|36
1636560900000|2021-11-10 16:15:00|118287.5|118087.5|118310.2|118110.2|118311.2|118111.2|118287.5|118087.5|15
1636561200000|2021-11-10 16:20:00|118309|118109|118222|118122|118310|118154.5|118222|118109|17
1636561500000|2021-11-10 16:25:00|118223.5|118123.5|118330.9|118130.9|118342.5|118202.7|118223.5|118092|62
1636561800000|2021-11-10 16:30:00|118331.4|118131.4|118368.7|118268.7|118412|118272.9|118294|118131.4|48
1636562100000|2021-11-10 16:35:00|118368.4|118268.4|118352.5|118252.5|118388.2|118268.7|118330|118181.5|46
1636562400000|2021-11-10 16:40:00|118353|118253|118384|118284|118384|118284|118347|118247|26
1636562700000|2021-11-10 16:45:00|118382.5|118282.5|118374.4|118174.4|118382.5|118282.5|118305|118158.5|28
1636563000000|2021-11-10 16:50:00|118373.9|118173.9|118324|118224|118373.9|118224|118282.9|118129.4|28
1636563600000|2021-11-10 17:00:00|118327|118227|118385.8|118185.8|118390.4|118236.2|118327|118184.8|17
1636563900000|2021-11-10 17:05:00|118342.8|118242.8|118359.8|118259.8|118359.8|118259.8|118342.8|118242.8|11
1636564200000|2021-11-10 17:10:00|118357.3|118257.3|118381.5|118281.5|118385.3|118285.3|118357.3|118257.3|6
1636564500000|2021-11-10 17:15:00|118385.3|118285.3|118405.3|118305.3|118415.3|118315.3|118385.3|118285.3|9
1636564800000|2021-11-10 17:20:00|118412|118312|118429|118329|118440.5|118340.5|118412|118312|24
1636565100000|2021-11-10 17:25:00|118432|118332|118499.6|118299.6|118508.1|118334|118430|118279.5|29
1636565400000|2021-11-10 17:30:00|118499.7|118299.7|118495|118295|118499.7|118299.7|118495|118295|2
1636565700000|2021-11-10 17:35:00|118495.3|118295.3|118489.8|118289.8|118519.8|118319.8|118480.8|118280.8|26
1636566000000|2021-11-10 17:40:00|118490.3|118290.3|118494.3|118294.3|118497.3|118297.3|118479.8|118279.8|20
1636566300000|2021-11-10 17:45:00|118493.8|118293.8|118520|118320|118520|118320|118492.8|118292.8|15
1636566600000|2021-11-10 17:50:00|118520.5|118320.5|118509.5|118309.5|118529.9|118343.5|118443.5|118295|42
1636566900000|2021-11-10 17:55:00|118509|118309|118495.3|118295.3|118509|118309|118489.5|118289.5|23
1636567200000|2021-11-10 18:00:00|118499|118299|118511.8|118311.8|118526.1|118391.5|118487.3|118299|40
1636567500000|2021-11-10 18:05:00|118511.3|118311.3|118598.6|118398.6|118653.8|118466.1|118501.1|118308.3|67
1636567800000|2021-11-10 18:10:00|118598.4|118398.4|118598.8|118398.8|118617.2|118417.2|118580.2|118380.2|23
1636568100000|2021-11-10 18:15:00|118603.6|118403.6|118576.3|118376.3|118657.2|118464.6|118561.2|118376.2|40
1636568400000|2021-11-10 18:20:00|118576.2|118376.2|118593.2|118393.2|118593.2|118393.2|118576.2|118376.2|4
1636568700000|2021-11-10 18:25:00|118592|118392|118592|118392|118592|118392|118592|118392|1
1636569600000|2021-11-10 18:40:00|118613.8|118413.8|118625|118425|118625|118425|118613.8|118413.8|2
1636569900000|2021-11-10 18:45:00|118614.5|118414.5|118625|118425|118625|118425|118614.5|118414.5|10
1636570200000|2021-11-10 18:50:00|118624.7|118424.7|118636.3|118436.3|118638.3|118438.3|118624.7|118424.7|18
1636570500000|2021-11-10 18:55:00|118636.8|118436.8|118622.3|118422.3|118638.3|118438.3|118620|118420|12
1636570800000|2021-11-10 19:00:00|118622.8|118422.8|118665.5|118465.5|118666|118513.6|118606|118421|24
1636571100000|2021-11-10 19:05:00|118666|118466|118675.8|118475.8|118675.8|118535|118608.5|118451.9|52
1636571400000|2021-11-10 19:10:00|118677.3|118477.3|118686.9|118486.9|118687.6|118487.6|118677.3|118477.3|13
1636571700000|2021-11-10 19:15:00|118684.5|118484.5|118674.5|118474.5|118686.9|118486.9|118674|118474|24
1636572000000|2021-11-10 19:20:00|118675|118475|118676.4|118476.4|118676.4|118476.4|118656|118456|25
1636572300000|2021-11-10 19:25:00|118676.9|118476.9|118686.9|118486.9|118686.9|118486.9|118675.8|118475.8|11
1636572600000|2021-11-10 19:30:00|118690.5|118490.5|118689|118489|118690.5|118490.5|118688|118488|16
1636572900000|2021-11-10 19:35:00|118686.2|118486.2|118604.7|118504.7|118686.2|118526.1|118602.2|118450.4|37
1636573200000|2021-11-10 19:40:00|118604.2|118504.2|118682|118482|118684|118522.5|118602.5|118475|26
1636573500000|2021-11-10 19:45:00|118681.5|118481.5|118665|118465|118681.5|118481.5|118663.7|118463.7|29
1636574100000|2021-11-10 19:55:00|118675|118475|118675.8|118475.8|118675.8|118475.8|118675|118475|3
1636588800000|2021-11-11 00:00:00|118775.1|118575.1|118842|118642|118910|118684.5|118771.5|118571.5|256
1636589100000|2021-11-11 00:05:00|118843.5|118643.5|118741.5|118541.5|118865.1|118665.1|118732.5|118532.5|223
1636589400000|2021-11-11 00:10:00|118740|118540|118624.5|118524.5|118746|118566.5|118610.5|118488.5|223
1636589700000|2021-11-11 00:15:00|118625.5|118525.5|118641.5|118541.5|118646.5|118546.5|118622|118522|217
1636590000000|2021-11-11 00:20:00|118640|118540|118648.1|118548.1|118657.5|118557.5|118610|118510|205
1636590300000|2021-11-11 00:25:00|118647.6|118547.6|118638.6|118538.6|118674.5|118574.5|118613.9|118513.9|221
1636590600000|2021-11-11 00:30:00|118640.1|118540.1|118669.1|118569.1|118738.1|118638.1|118640.1|118540.1|337
1636590900000|2021-11-11 00:35:00|118668.7|118568.7|118741|118541|118745|118578.5|118625.5|118525.5|278
1636591200000|2021-11-11 00:40:00|118741.5|118541.5|118731.5|118531.5|118742.5|118581|118669|118517|331
1636591500000|2021-11-11 00:45:00|118731|118531|118665|118565|118741.7|118582.5|118663.5|118519|302
1636591800000|2021-11-11 00:50:00|118662.5|118562.5|118669|118569|118685|118585|118662.5|118562.5|155
1636592100000|2021-11-11 00:55:00|118670.5|118570.5|118739.9|118539.9|118739.9|118596|118660.1|118539.9|188
1636592400000|2021-11-11 01:00:00|118739.5|118539.5|118755.5|118655.5|118775.3|118655.5|118691.4|118536.5|389
1636592700000|2021-11-11 01:05:00|118754.4|118654.4|118775.3|118675.3|118829.3|118688.5|118753|118608.9|306
1636593000000|2021-11-11 01:10:00|118774.8|118674.8|118813.4|118713.4|118879.5|118724.6|118763.8|118663.8|275
1636593300000|2021-11-11 01:15:00|118813.5|118713.5|118809.5|118709.5|118826.1|118726.1|118790.5|118690.5|218
1636593600000|2021-11-11 01:20:00|118807.6|118707.6|118803.1|118703.1|118840.5|118740.5|118798.5|118698.5|225
1636593900000|2021-11-11 01:25:00|118803|118703|118841.1|118741.1|118858.5|118758.5|118786.5|118686.5|233
1636594200000|2021-11-11 01:30:00|118841|118741|118790|118690|118842.5|118742.5|118742|118642|271
1636594500000|2021-11-11 01:35:00|118789|118689|118821|118721|118830|118730|118746.5|118646.5|294
1636594800000|2021-11-11 01:40:00|118816|118716|118821.7|118721.7|118848.1|118748.1|118816|118716|254
1636595100000|2021-11-11 01:45:00|118822.2|118722.2|118805.6|118705.6|118829.5|118729.5|118771.1|118671.1|222
1636595400000|2021-11-11 01:50:00|118800.4|118700.4|118776|118676|118803.8|118703.8|118763.9|118663.9|223
1636595700000|2021-11-11 01:55:00|118776.5|118676.5|118738|118638|118787.1|118687.1|118730|118630|171
1636596000000|2021-11-11 02:00:00|118736.4|118636.4|118678.7|118578.7|118740.5|118640.5|118668.2|118568.2|265
1636596300000|2021-11-11 02:05:00|118680.9|118580.9|118688.7|118588.7|118696|118596|118675.7|118575.7|149
1636596600000|2021-11-11 02:10:00|118682.7|118582.7|118656|118556|118688.2|118588.2|118625|118525|212
1636596900000|2021-11-11 02:15:00|118656.1|118556.1|118729.2|118629.2|118733|118633|118656.1|118556.1|256
1636597200000|2021-11-11 02:20:00|118729.7|118629.7|118729.5|118629.5|118747|118647|118708.6|118608.6|261
1636597500000|2021-11-11 02:25:00|118729|118629|118762|118662|118769.5|118669.5|118729|118629|232
1636597800000|2021-11-11 02:30:00|118761.1|118661.1|118735|118635|118762|118662|118723.2|118623.2|173
1636598100000|2021-11-11 02:35:00|118734.5|118634.5|118694.4|118594.4|118735.8|118635.8|118692.8|118592.8|160
1636598400000|2021-11-11 02:40:00|118695.1|118595.1|118716.1|118616.1|118717.8|118617.8|118692.9|118592.9|208
1636598700000|2021-11-11 02:45:00|118716.6|118616.6|118793.9|118693.9|118796.2|118696.2|118712.6|118612.6|251
1636599000000|2021-11-11 02:50:00|118794.2|118694.2|118781|118681|118810.7|118710.7|118778.8|118678.8|190
1636599300000|2021-11-11 02:55:00|118782.5|118682.5|118804.5|118704.5|118818|118718|118782.5|118682.5|230
1636599600000|2021-11-11 03:00:00|118803.5|118703.5|118803|118703|118822.3|118722.3|118786|118686|194
1636599900000|2021-11-11 03:05:00|118802|118702|118820|118720|118833|118733|118782.4|118682.4|186
1636600200000|2021-11-11 03:10:00|118824.3|118724.3|118829.5|118729.5|118830|118730|118789.5|118689.5|161
1636600500000|2021-11-11 03:15:00|118829|118729|118779.2|118679.2|118844.6|118744.6|118774.7|118674.7|199
1636600800000|2021-11-11 03:20:00|118779|118679|118769.5|118669.5|118779|118679|118755.3|118655.3|141
1636601100000|2021-11-11 03:25:00|118769|118669|118785.5|118685.5|118799.8|118699.8|118761.5|118661.5|119
1636601400000|2021-11-11 03:30:00|118784.5|118684.5|118784|118684|118798.9|118698.9|118772.4|118672.4|98
1636601700000|2021-11-11 03:35:00|118783.5|118683.5|118770.7|118670.7|118791.5|118691.5|118768|118668|78
1636602000000|2021-11-11 03:40:00|118767.7|118667.7|118763.5|118663.5|118771.8|118671.8|118750.5|118650.5|77
1636602300000|2021-11-11 03:45:00|118764|118664|118743.4|118643.4|118771|118671|118739|118639|118
1636602600000|2021-11-11 03:50:00|118743.9|118643.9|118760|118660|118761|118661|118720.5|118620.5|130
1636602900000|2021-11-11 03:55:00|118759.5|118659.5|118759|118659|118778|118678|118758.5|118658.5|81
1636603200000|2021-11-11 04:00:00|118757.5|118657.5|118769.5|118669.5|118770.5|118670.5|118754.3|118654.3|77
1636603500000|2021-11-11 04:05:00|118770|118670|118766.8|118666.8|118773.4|118673.4|118755.7|118655.7|78
1636603800000|2021-11-11 04:10:00|118767.3|118667.3|118750.9|118650.9|118771.1|118671.1|118745.2|118645.2|105
1636604100000|2021-11-11 04:15:00|118750.1|118650.1|118745.5|118645.5|118752.4|118652.4|118720.5|118620.5|152
1636604400000|2021-11-11 04:20:00|118744.9|118644.9|118730|118630|118763.5|118663.5|118730|118630|195
1636604700000|2021-11-11 04:25:00|118731|118631|118712|118612|118739.5|118639.5|118711|118611|125
1636605000000|2021-11-11 04:30:00|118711.5|118611.5|118652.5|118552.5|118711.5|118611.5|118645.7|118545.7|227
1636605300000|2021-11-11 04:35:00|118652|118552|118669|118569|118679.5|118579.5|118643|118543|193
1636605600000|2021-11-11 04:40:00|118670.5|118570.5|118679.5|118579.5|118685.5|118585.5|118669|118569|75
1636605900000|2021-11-11 04:45:00|118680|118580|118665.5|118565.5|118680.5|118580.5|118649|118549|121
1636606200000|2021-11-11 04:50:00|118673.1|118573.1|118644.3|118544.3|118674.5|118574.5|118644.3|118544.3|124
1636606500000|2021-11-11 04:55:00|118645.5|118545.5|118640.5|118540.5|118670|118570|118634.7|118534.7|105
1636606800000|2021-11-11 05:00:00|118635.2|118535.2|118607.5|118507.5|118641.5|118541.5|118605.3|118505.3|118
1636607100000|2021-11-11 05:05:00|118608|118508|118590.8|118490.8|118608|118508|118558|118458|228
1636607400000|2021-11-11 05:10:00|118592.8|118492.8|118573.5|118473.5|118598.2|118498.2|118559.1|118459.1|227
1636607700000|2021-11-11 05:15:00|118574|118474|118542.5|118442.5|118579|118479|118532.5|118432.5|234
1636608000000|2021-11-11 05:20:00|118542|118442|118472.8|118372.8|118554.5|118454.5|118471.7|118371.7|337
1636608300000|2021-11-11 05:25:00|118475.8|118375.8|118466.5|118366.5|118482.3|118382.3|118432.1|118332.1|255
1636608600000|2021-11-11 05:30:00|118467.3|118367.3|118489.7|118389.7|118501|118401|118447.9|118347.9|187
1636608900000|2021-11-11 05:35:00|118484.7|118384.7|118462|118362|118488.8|118388.8|118462|118362|138
1636609200000|2021-11-11 05:40:00|118463|118363|118463.8|118363.8|118472|118372|118435.7|118335.7|273
1636609500000|2021-11-11 05:45:00|118460.3|118360.3|118443.5|118343.5|118460.3|118360.3|118441.9|118341.9|133
1636609800000|2021-11-11 05:50:00|118444.5|118344.5|118446.3|118346.3|118453.5|118353.5|118413.5|118313.5|237
1636610100000|2021-11-11 05:55:00|118447|118347|118467.7|118367.7|118475|118375|118431.5|118331.5|191
1636610400000|2021-11-11 06:00:00|118468.2|118368.2|118475.9|118375.9|118488.3|118388.3|118455.9|118355.9|154
1636610700000|2021-11-11 06:05:00|118475.2|118375.2|118438|118338|118475.2|118375.2|118433.7|118333.7|154
1636611000000|2021-11-11 06:10:00|118434.7|118334.7|118374|118274|118439.5|118339.5|118369|118269|172
1636611300000|2021-11-11 06:15:00|118374.5|118274.5|118353.5|118253.5|118375.5|118275.5|118343.5|118243.5|199
1636611600000|2021-11-11 06:20:00|118354.5|118254.5|118285.4|118185.4|118356.9|118256.9|118278|118178|175
1636611900000|2021-11-11 06:25:00|118284.8|118184.8|118260.4|118160.4|118285.8|118185.8|118250.1|118150.1|244
1636612200000|2021-11-11 06:30:00|118260.1|118160.1|118239.5|118139.5|118260.1|118160.1|118214.5|118114.5|177
1636612500000|2021-11-11 06:35:00|118236.3|118136.3|118231.4|118131.4|118253.4|118153.4|118227.2|118127.2|108
1636612800000|2021-11-11 06:40:00|118231.9|118131.9|118238.9|118138.9|118247.2|118147.2|118231|118131|62
1636613100000|2021-11-11 06:45:00|118237.4|118137.4|118325.3|118225.3|118401.7|118225.4|118221.7|118121.7|118
1636613400000|2021-11-11 06:50:00|118330.3|118230.3|118318.2|118218.2|118342.3|118242.3|118318.2|118218.2|65
1636613700000|2021-11-11 06:55:00|118318.7|118218.7|118386.8|118186.8|118426|118230.9|118305.7|118186.8|69
1636614000000|2021-11-11 07:00:00|118387.3|118187.3|118370.9|118270.9|118404.4|118271.9|118337.9|118187.3|92
1636614300000|2021-11-11 07:05:00|118371.4|118271.4|118339.5|118239.5|118408.2|118281.4|118338.5|118205.5|210
1636614600000|2021-11-11 07:10:00|118339|118239|118344.2|118244.2|118399|118248.2|118335.2|118185.5|311
1636614900000|2021-11-11 07:15:00|118341.2|118241.2|118343.5|118243.5|118403.3|118249.3|118337.1|118188.8|253
1636615200000|2021-11-11 07:20:00|118343.7|118243.7|118399.4|118299.4|118421.2|118321.2|118340|118240|170
1636615500000|2021-11-11 07:25:00|118398.9|118298.9|118440.3|118340.3|118440.8|118340.8|118385|118285|140
1636615800000|2021-11-11 07:30:00|118437.9|118337.9|118482.4|118382.4|118561|118398.9|118425.8|118293.6|157
1636616100000|2021-11-11 07:35:00|118481.7|118381.7|118450|118350|118485.4|118385.4|118444.1|118344.1|103
1636616400000|2021-11-11 07:40:00|118449.9|118349.9|118444.8|118344.8|118466|118366|118444.8|118344.8|73
1636616700000|2021-11-11 07:45:00|118445|118345|118543.4|118343.4|118549.1|118378.5|118442|118333|91
1636617000000|2021-11-11 07:50:00|118538|118338|118540.9|118440.9|118541.9|118441.9|118470.3|118318.9|127
1636617300000|2021-11-11 07:55:00|118551.3|118451.3|118570.3|118470.3|118653|118478.9|118522.3|118375.9|149
1636617600000|2021-11-11 08:00:00|118570.4|118470.4|118580|118480|118608.4|118508.4|118569|118469|76
1636617900000|2021-11-11 08:05:00|118579.6|118479.6|118567.9|118467.9|118594.4|118494.4|118559.1|118459.1|71
1636618200000|2021-11-11 08:10:00|118568.7|118468.7|118580.5|118480.5|118622.2|118488.5|118557.7|118412.1|112
1636618500000|2021-11-11 08:15:00|118580.7|118480.7|118605|118405|118627.2|118480.7|118556.5|118400.9|184
1636618800000|2021-11-11 08:20:00|118606.5|118406.5|118580.1|118380.1|118610.5|118410.5|118560.2|118360.2|65
1636619100000|2021-11-11 08:25:00|118564.2|118364.2|118520.9|118420.9|118580.1|118426.7|118519.5|118326.1|28
1636619400000|2021-11-11 08:30:00|118517.7|118417.7|118532.6|118332.6|118572|118417.7|118481.6|118332.6|78
1636619700000|2021-11-11 08:35:00|118533.1|118333.1|118442|118342|118535.9|118382.6|118441.2|118315|102
1636620000000|2021-11-11 08:40:00|118444.5|118344.5|118500.5|118300.5|118502|118352.7|118411.5|118292|181
1636620300000|2021-11-11 08:45:00|118501|118301|118413.7|118313.7|118501.5|118337.5|118385|118233.5|88
1636620600000|2021-11-11 08:50:00|118413|118313|118400.5|118300.5|118465.9|118330.9|118388.5|118238.6|187
1636620900000|2021-11-11 08:55:00|118403.3|118303.3|118412.7|118312.7|118429.5|118329.5|118403.3|118303.3|132
1636621200000|2021-11-11 09:00:00|118412.4|118312.4|118458.4|118258.4|118473|118324|118400.8|118200.8|106
1636621500000|2021-11-11 09:05:00|118457.9|118257.9|118422|118222|118457.9|118304.8|118404.8|118207.6|26
1636621800000|2021-11-11 09:10:00|118416.7|118216.7|118408.9|118208.9|118432.1|118232.1|118408.9|118208.9|41
1636622100000|2021-11-11 09:15:00|118414.2|118214.2|118353.9|118253.9|118420.4|118253.9|118349.4|118195.7|44
1636622400000|2021-11-11 09:20:00|118354.1|118254.1|118408.5|118208.5|118409|118254.7|118331.5|118171|47
1636622700000|2021-11-11 09:25:00|118408|118208|118422.4|118222.4|118422.4|118260.5|118333.6|118201|42
1636623000000|2021-11-11 09:30:00|118422.9|118222.9|118473.2|118273.2|118511|118311|118342.1|118206.5|90
1636623300000|2021-11-11 09:35:00|118473.7|118273.7|118475.9|118275.9|118480.7|118280.7|118470.7|118270.7|14
1636623600000|2021-11-11 09:40:00|118471.4|118271.4|118464.3|118264.3|118471.4|118306.4|118406.4|118260.6|26
1636623900000|2021-11-11 09:45:00|118464.8|118264.8|118522.9|118322.9|118548|118390|118444.8|118264.8|69
1636624200000|2021-11-11 09:50:00|118524|118324|118498.9|118298.9|118542.3|118393.5|118449|118298.9|55
1636624500000|2021-11-11 09:55:00|118444.6|118344.6|118490.5|118290.5|118506.5|118345|118444.6|118279|55
1636624800000|2021-11-11 10:00:00|118491.5|118291.5|118465.2|118265.2|118496|118356.4|118426.5|118265.2|58
1636625100000|2021-11-11 10:05:00|118465.9|118265.9|118465.8|118265.8|118470.4|118312.1|118407|118246.5|22
1636625400000|2021-11-11 10:10:00|118466.3|118266.3|118426.4|118326.4|118475.6|118327.4|118417.5|118263|45
1636625700000|2021-11-11 10:15:00|118427.3|118327.3|118470|118270|118476|118327.3|118411.8|118264.6|19
1636626000000|2021-11-11 10:20:00|118469.5|118269.5|118481.5|118281.5|118481.5|118281.5|118469.5|118269.5|16
1636626300000|2021-11-11 10:25:00|118481|118281|118421.5|118321.5|118481|118329|118421.5|118279.5|24
1636626600000|2021-11-11 10:30:00|118420.5|118320.5|118405.5|118205.5|118430.5|118320.5|118362.5|118205|73
1636626900000|2021-11-11 10:35:00|118406|118206|118369|118269|118406|118270.5|118355.5|118205.5|23
1636627200000|2021-11-11 10:40:00|118368.5|118268.5|118414.5|118314.5|118414.5|118314.5|118365.5|118265.5|29
1636627500000|2021-11-11 10:45:00|118414|118314|118462|118262|118479.5|118314|118412.5|118253|33
1636627800000|2021-11-11 10:50:00|118462.5|118262.5|118459.3|118259.3|118493.2|118293.2|118459.3|118259.3|101
1636628100000|2021-11-11 10:55:00|118459.4|118259.4|118471.2|118271.2|118480|118280|118459.4|118259.4|53
1636628400000|2021-11-11 11:00:00|118471.7|118271.7|118468.2|118268.2|118480.7|118280.7|118466.5|118266.5|73
1636628700000|2021-11-11 11:05:00|118468.7|118268.7|118471.1|118271.1|118475.5|118275.5|118457.5|118257.5|51
1636629000000|2021-11-11 11:10:00|118482.6|118282.6|118455.3|118255.3|118488.6|118288.6|118446.1|118246.1|17
1636629300000|2021-11-11 11:15:00|118456.4|118256.4|118461.6|118261.6|118461.6|118261.6|118456.4|118256.4|3
1636629600000|2021-11-11 11:20:00|118462|118262|118459.6|118259.6|118471|118271|118457.1|118257.1|11
1636629900000|2021-11-11 11:25:00|118455.5|118255.5|118452|118252|118455.5|118255.5|118452|118252|4
1636630200000|2021-11-11 11:30:00|118451.5|118251.5|118357.5|118157.5|118451.5|118277|118337|118157.5|60
1636630500000|2021-11-11 11:35:00|118359.5|118159.5|118232.7|118132.7|118364.5|118164.5|118232.2|118102|50
1636630800000|2021-11-11 11:40:00|118232.2|118132.2|118269.5|118069.5|118275|118132.5|118212.5|118067|35
1636631100000|2021-11-11 11:45:00|118222.5|118122.5|118218.5|118118.5|118233.5|118133.5|118212.8|118112.8|25
1636631400000|2021-11-11 11:50:00|118270.5|118070.5|118273.9|118073.9|118273.9|118073.9|118270.5|118070.5|5
1636631700000|2021-11-11 11:55:00|118273.4|118073.4|118282.5|118082.5|118283|118133|118227.5|118072.5|22
1636632000000|2021-11-11 12:00:00|118281.5|118081.5|118270|118070|118281.5|118081.5|118270|118070|13
1636632300000|2021-11-11 12:05:00|118269.5|118069.5|118270|118070|118270|118070|118264.5|118064.5|9
1636632600000|2021-11-11 12:10:00|118278|118078|118288|118088|118288|118118.7|118175.6|118021.6|48
1636632900000|2021-11-11 12:15:00|118289.5|118089.5|118243|118043|118290|118091.3|118135.4|117980|90
1636633200000|2021-11-11 12:20:00|118242.5|118042.5|118277.2|118077.2|118278.4|118078.4|118242|118042|36
1636633500000|2021-11-11 12:25:00|118277.1|118077.1|118277.2|118077.2|118277.2|118077.2|118277.1|118077.1|2
1636633800000|2021-11-11 12:30:00|118276.1|118076.1|118276.1|118076.1|118276.1|118076.1|118276.1|118076.1|1
1636634100000|2021-11-11 12:35:00|118276|118076|118272.9|118072.9|118292.1|118092.1|118272.9|118072.9|13
1636634400000|2021-11-11 12:40:00|118263.9|118063.9|118270|118070|118270|118070|118263.8|118063.8|5
1636634700000|2021-11-11 12:45:00|118266.5|118066.5|118265.1|118065.1|118266.5|118066.5|118253.5|118053.5|12
1636635000000|2021-11-11 12:50:00|118259.7|118059.7|118230.2|118030.2|118259.7|118059.7|118230.2|118030.2|34
1636635300000|2021-11-11 12:55:00|118228.7|118028.7|118246.8|118046.8|118248.5|118048.5|118226.2|118026.2|24
1636635600000|2021-11-11 13:00:00|118240.2|118040.2|118264|118064|118264|118064|118240.2|118040.2|14
1636635900000|2021-11-11 13:05:00|118270|118070|118267.4|118067.4|118270.5|118070.5|118267.4|118067.4|19
1636636200000|2021-11-11 13:10:00|118266.2|118066.2|118287.4|118087.4|118287.6|118087.6|118266.2|118066.2|10
1636636500000|2021-11-11 13:15:00|118286.9|118086.9|118287.4|118087.4|118287.4|118087.4|118286.9|118086.9|2
1636636800000|2021-11-11 13:20:00|118275.2|118075.2|118246.8|118046.8|118275.2|118075.2|118246.1|118046.1|22
1636637100000|2021-11-11 13:25:00|118245.7|118045.7|118244.2|118044.2|118245.7|118045.7|118244.2|118044.2|5
1636637400000|2021-11-11 13:30:00|118244.3|118044.3|118246|118046|118246|118062.2|118157.2|118017.3|14
1636637700000|2021-11-11 13:35:00|118245.5|118045.5|118234.8|118034.8|118245.5|118045.5|118234.8|118034.8|13
1636638000000|2021-11-11 13:40:00|118235.1|118035.1|118236.5|118036.5|118236.5|118036.5|118235.1|118035.1|4
1636638300000|2021-11-11 13:45:00|118236.6|118036.6|118225|118025|118247.8|118047.8|118223.5|118023.5|47
1636638600000|2021-11-11 13:50:00|118224.5|118024.5|118265|118065|118269.8|118108.5|118208.5|118024.5|64
1636638900000|2021-11-11 13:55:00|118254|118054|118228|118028|118267.3|118133.3|118219.7|118023|101
1636639200000|2021-11-11 14:00:00|118231.5|118031.5|118220.1|118020.1|118231.5|118031.5|118220.1|118020.1|2
1636639800000|2021-11-11 14:10:00|118136.6|118036.6|118129.5|118029.5|118142.5|118042.5|118129.5|118029.5|9
1636640100000|2021-11-11 14:15:00|118182|117982|118096.4|117996.4|118182|118015|118095.4|117979.5|18
1636640400000|2021-11-11 14:20:00|118095.9|117995.9|118130|118030|118170.7|118030|118095.9|117957|14
1636640700000|2021-11-11 14:25:00|118130.5|118030.5|118180|117980|118180|118030.5|118130.5|117980|2
1636641000000|2021-11-11 14:30:00|118176.6|117976.6|118160.3|117960.3|118176.6|117976.6|118155.1|117955.1|16
1636641300000|2021-11-11 14:35:00|118154.1|117954.1|118102.5|118002.5|118164|118004.2|118100.5|117947.4|54
1636641600000|2021-11-11 14:40:00|118103|118003|118101|118001|118103|118003|118100|118000|6
1636641900000|2021-11-11 14:45:00|118100|118000|118097.3|117997.3|118101|118001|118096|117996|8
1636642200000|2021-11-11 14:50:00|118097.8|117997.8|118099.9|117899.9|118139.6|117997.8|118078.5|117898.1|39
1636642500000|2021-11-11 14:55:00|118100.9|117900.9|118081.2|117881.2|118100.9|117919.2|118019.2|117881.2|56
1636642800000|2021-11-11 15:00:00|118085|117885|118099.5|117899.5|118101.5|117901.5|118085|117885|50
1636643100000|2021-11-11 15:05:00|118099.9|117899.9|118107.6|117907.6|118124|117924|118099.9|117899.9|24
1636643400000|2021-11-11 15:10:00|118111|117911|118125|117925|118125|117925|118110.1|117910.1|5
1636643700000|2021-11-11 15:15:00|118123.4|117923.4|118124.5|117924.5|118132|117932|118120.5|117920.5|18
1636644000000|2021-11-11 15:20:00|118122.5|117922.5|118119|117919|118124.5|117924.5|118111.2|117911.2|10
1636644300000|2021-11-11 15:25:00|118119.5|117919.5|118113.5|117913.5|118130|117930|118109.1|117909.1|33
1636644600000|2021-11-11 15:30:00|118114|117914|118148|117948|118148.4|117948.4|118112|117912|36
1636644900000|2021-11-11 15:35:00|118147.1|117947.1|118130|117930|118147.1|117947.1|118120.1|117920.1|35
1636645200000|2021-11-11 15:40:00|118127.6|117927.6|118130|117930|118131.9|117931.9|118125|117925|10
1636645500000|2021-11-11 15:45:00|118129.6|117929.6|118126.6|117926.6|118130|117930|118126.6|117926.6|4
1636645800000|2021-11-11 15:50:00|118125.1|117925.1|118128.7|117928.7|118129.2|117929.2|118117.5|117917.5|56
1636646100000|2021-11-11 15:55:00|118128.2|117928.2|118127.5|117927.5|118139|117939|118127.5|117927.5|27
1636646400000|2021-11-11 16:00:00|118120.5|117920.5|118079.6|117979.6|118130.5|117997.8|118060.8|117903.5|57
1636646700000|2021-11-11 16:05:00|118132.5|117932.5|118079.5|117979.5|118136.7|117991.8|118079.5|117932.5|35
1636647000000|2021-11-11 16:10:00|118079|117979|118074.2|117974.2|118092|117992|118074.2|117974.2|31
1636647300000|2021-11-11 16:15:00|118074.7|117974.7|118054|117954|118075.2|117975.2|118054|117954|26
1636647600000|2021-11-11 16:20:00|118055|117955|118091.6|117891.6|118091.8|117965|118041.5|117891|33
1636647900000|2021-11-11 16:25:00|118054.8|117954.8|118056.5|117956.5|118058.7|117958.7|118054.3|117954.3|11
1636648200000|2021-11-11 16:30:00|118057|117957|118203|118003|118203|118034.5|118057|117916.3|49
1636648500000|2021-11-11 16:35:00|118203.5|118003.5|118170|117970|118204|118024.7|118124.7|117968.1|31
1636648800000|2021-11-11 16:40:00|118169.1|117969.1|118138.5|117938.5|118169.1|117969.1|118137.5|117937.5|29
1636649100000|2021-11-11 16:45:00|118138|117938|118164|117964|118164|117964|118136.6|117936.6|14
1636649400000|2021-11-11 16:50:00|118164.5|117964.5|118167.9|117967.9|118167.9|117967.9|118139|117939|41
1636649700000|2021-11-11 16:55:00|118166|117966|118174.6|117974.6|118176.5|118039.5|118124.5|117966|39
1636650000000|2021-11-11 17:00:00|118175.1|117975.1|118178.1|117978.1|118178.1|117978.1|118175.1|117975.1|7
1636650300000|2021-11-11 17:05:00|118180|117980|118170.1|117970.1|118180|117980|118170|117970|6
1636650600000|2021-11-11 17:10:00|118174.5|117974.5|118170|117970|118175.2|117975.2|118170|117970|6
1636650900000|2021-11-11 17:15:00|118169.6|117969.6|118160.2|117960.2|118169.6|117969.6|118155.4|117955.4|11
1636651200000|2021-11-11 17:20:00|118164.5|117964.5|118190|117990|118190|117990|118164.5|117964.5|9
1636651500000|2021-11-11 17:25:00|118182.4|117982.4|118220|118020|118229.9|118048.5|118145.3|117978.5|22
1636651800000|2021-11-11 17:30:00|118220.1|118020.1|118220.8|118020.8|118231.3|118052|118152|117970.8|39
1636652100000|2021-11-11 17:35:00|118216|118016|118159.1|117959.1|118216|118036.5|118136.5|117945.5|73
1636652400000|2021-11-11 17:40:00|118159.5|117959.5|118185.5|117985.5|118188.2|117988.2|118159.5|117959.5|27
1636652700000|2021-11-11 17:45:00|118190.5|117990.5|118200.1|118000.1|118245|118063|118145.3|117990.5|38
1636653000000|2021-11-11 17:50:00|118199.6|117999.6|118199.1|117999.1|118199.6|117999.6|118199.1|117999.1|2
1636653300000|2021-11-11 17:55:00|118205|118005|118249.2|118049.2|118250|118050|118205|118005|12
1636653600000|2021-11-11 18:00:00|118245.3|118045.3|118244.1|118044.1|118245.3|118045.3|118244.1|118044.1|4
1636653900000|2021-11-11 18:05:00|118244.6|118044.6|118245.1|118045.1|118245.6|118045.6|118244.1|118044.1|9
1636654200000|2021-11-11 18:10:00|118239.8|118039.8|118238|118038|118240|118040|118226.3|118026.3|18
1636654500000|2021-11-11 18:15:00|118238.2|118038.2|118234.2|118034.2|118238.2|118038.2|118234.2|118034.2|14
1636654800000|2021-11-11 18:20:00|118235.2|118035.2|118234.2|118034.2|118235.2|118035.2|118234.2|118034.2|6
1636655100000|2021-11-11 18:25:00|118235.2|118035.2|118234|118034|118239.5|118039.5|118231.7|118031.7|14
1636655400000|2021-11-11 18:30:00|118230.5|118030.5|118230|118030|118230.5|118030.5|118227|118027|8
1636655700000|2021-11-11 18:35:00|118230.5|118030.5|118230.5|118030.5|118230.5|118030.5|118230.5|118030.5|1
1636656000000|2021-11-11 18:40:00|118229.5|118029.5|118277|118077|118290.5|118114|118214|118029.5|33
1636656300000|2021-11-11 18:45:00|118260.5|118060.5|118263.5|118063.5|118263.5|118063.5|118260.5|118060.5|10
1636656900000|2021-11-11 18:55:00|118257.5|118057.5|118288|118088|118288|118088|118250|118050|60
1636657200000|2021-11-11 19:00:00|118287.5|118087.5|118287|118076|118294.5|118094.5|118287|118076|64
1636657500000|2021-11-11 19:05:00|118242.5|118042.5|118244.5|118044.5|118252|118052|118240|118040|93
1636657800000|2021-11-11 19:10:00|118245|118045|118246.5|118046.5|118246.5|118046.5|118245|118045|4
1636658700000|2021-11-11 19:25:00|118244|118044|118243.5|118043.5|118244|118044|118243.5|118043.5|2
1636659000000|2021-11-11 19:30:00|118243|118043|118242|118042|118243|118043|118242|118042|3
1636660200000|2021-11-11 19:50:00|118228|118028|118232.5|118032.5|118232.5|118032.5|118228|118028|12
1636660500000|2021-11-11 19:55:00|118225.5|118025.5|118228|118028|118230.5|118030.5|118225.5|118025.5|7
1636675200000|2021-11-12 00:00:00|118484.5|118149.5|118425.5|118225.5|118516.4|118244|118364.5|118149.5|191
1636675500000|2021-11-12 00:05:00|118425|118225|118435|118235|118435.7|118261.5|118340.9|118173.9|184
1636675800000|2021-11-12 00:10:00|118440|118240|118399.6|118199.6|118442.6|118282.3|118270.9|118129|140
1636676100000|2021-11-12 00:15:00|118399.1|118199.1|118335|118235|118407.6|118248.3|118328.4|118199.1|97
1636676400000|2021-11-12 00:20:00|118331.2|118231.2|118241.9|118141.9|118376.1|118250.7|118241.9|118141.9|84
1636676700000|2021-11-12 00:25:00|118288.5|118088.5|118305|118105|118315.6|118189.7|118203.4|118028|194
1636677000000|2021-11-12 00:30:00|118304.6|118104.6|118239.7|118139.7|118305|118156.7|118151.9|117989.4|201
1636677300000|2021-11-12 00:35:00|118239.2|118139.2|118084.1|117984.1|118241.5|118141.5|118071|117971|198
1636677600000|2021-11-12 00:40:00|118086.7|117986.7|118013.9|117913.9|118101.1|118001.1|117974.4|117860.1|258
1636677900000|2021-11-12 00:45:00|118013.4|117913.4|117999.9|117899.9|118037.5|117923.7|117922.9|117746|214
1636678200000|2021-11-12 00:50:00|117995.9|117895.9|118068.3|117968.3|118122.9|117975.3|117986.9|117848.4|158
1636678500000|2021-11-12 00:55:00|118065.5|117965.5|118077.9|117977.9|118133.5|117978.9|118045.4|117906.9|137
1636678800000|2021-11-12 01:00:00|118075.5|117975.5|118133.9|117933.9|118169.9|118012.4|118048.5|117908.7|190
1636679100000|2021-11-12 01:05:00|118135.4|117935.4|118064.1|117964.1|118136.4|117992.3|118043.5|117932.5|163
1636679400000|2021-11-12 01:10:00|118065.5|117965.5|118059.5|117959.5|118077.2|117977.2|118014.9|117914.9|212
1636679700000|2021-11-12 01:15:00|118058.9|117958.9|118055.1|117955.1|118069.2|117969.2|118040.5|117940.5|173
1636680000000|2021-11-12 01:20:00|118055|117955|118043|117943|118069.1|117969.1|118028.7|117928.7|153
1636680300000|2021-11-12 01:25:00|118045.1|117945.1|118042.2|117942.2|118080.1|117980.1|118042.2|117942.2|182
1636680600000|2021-11-12 01:30:00|118043.5|117943.5|118080.1|117980.1|118096.5|117996.5|118043.5|117943.5|187
1636680900000|2021-11-12 01:35:00|118083.1|117983.1|118108.9|118008.9|118121.2|118021.2|118080|117980|205
1636681200000|2021-11-12 01:40:00|118109.9|118009.9|118076.2|117976.2|118144.1|118044.1|118076.2|117976.2|227
1636681500000|2021-11-12 01:45:00|118076.7|117976.7|118075|117975|118089|117989|118053.7|117953.7|181
1636681800000|2021-11-12 01:50:00|118073.9|117973.9|118021.4|117921.4|118075|117975|118014.3|117914.3|215
1636682100000|2021-11-12 01:55:00|118018.6|117918.6|118020.5|117920.5|118031.1|117931.1|117993.1|117893.1|178
1636682400000|2021-11-12 02:00:00|118021|117921|118017.5|117917.5|118062.7|117962.7|118017.5|117917.5|145
1636682700000|2021-11-12 02:05:00|118018.7|117918.7|117968.3|117868.3|118019.4|117919.4|117959.5|117859.5|199
1636683000000|2021-11-12 02:10:00|117960.8|117860.8|117984.5|117884.5|117987.8|117887.8|117948.4|117848.4|246
1636683300000|2021-11-12 02:15:00|117987.7|117887.7|117963.5|117863.5|117995.2|117895.2|117963|117863|171
1636683600000|2021-11-12 02:20:00|117963.6|117863.6|117967.2|117867.2|117984.5|117884.5|117963.5|117863.5|167
1636683900000|2021-11-12 02:25:00|117967.6|117867.6|117963.5|117863.5|117973.1|117873.1|117943.1|117843.1|171
1636684200000|2021-11-12 02:30:00|117961.7|117861.7|117885.7|117785.7|117961.7|117861.7|117861.9|117724.1|135
1636684500000|2021-11-12 02:35:00|117886.2|117786.2|117877.7|117777.7|117917.3|117817.3|117877.4|117777.4|158
1636684800000|2021-11-12 02:40:00|117868|117768|117835.6|117735.6|117892.5|117792.5|117815|117715|202
1636685100000|2021-11-12 02:45:00|117836.1|117736.1|117904.9|117804.9|117906.5|117806.5|117822.7|117722.7|176
1636685400000|2021-11-12 02:50:00|117904.4|117804.4|117906.2|117806.2|117932|117832|117899.4|117799.4|135
1636685700000|2021-11-12 02:55:00|117907|117807|117985|117885|117985|117885|117905|117805|196
1636686000000|2021-11-12 03:00:00|117984.6|117884.6|118026.5|117926.5|118026.5|117926.5|117965.5|117865.5|204
1636686300000|2021-11-12 03:05:00|118024.6|117924.6|118101.5|118001.5|118105|118005|118011.5|117911.5|176
1636686600000|2021-11-12 03:10:00|118093.5|117993.5|118131.4|118031.4|118131.4|118031.4|118052.9|117952.9|223
1636686900000|2021-11-12 03:15:00|118122.2|118022.2|118119.1|118019.1|118129.2|118029.2|118103|118003|256
1636687200000|2021-11-12 03:20:00|118118.6|118018.6|118151.9|118051.9|118153.9|118053.9|118114.8|118014.8|111
1636687500000|2021-11-12 03:25:00|118151.5|118051.5|118135.5|118035.5|118165|118065|118130|118030|134
1636687800000|2021-11-12 03:30:00|118138.5|118038.5|118159.5|118059.5|118178.7|118078.7|118138|118038|198
1636688100000|2021-11-12 03:35:00|118161.5|118061.5|118109.2|118009.2|118168|118068|118097.5|117997.5|275
1636688400000|2021-11-12 03:40:00|118113.1|118013.1|118166.9|118066.9|118180|118080|118108.6|118008.6|230
1636688700000|2021-11-12 03:45:00|118167.6|118067.6|118179.5|118079.5|118186.5|118086.5|118157.9|118057.9|170
1636689000000|2021-11-12 03:50:00|118180|118080|118229.2|118129.2|118256.5|118156.5|118170.2|118070.2|224
1636689300000|2021-11-12 03:55:00|118229|118129|118168.9|118068.9|118230|118130|118165.4|118065.4|255
1636689600000|2021-11-12 04:00:00|118166.5|118066.5|118166.6|118066.6|118203.5|118103.5|118158|118058|271
1636689900000|2021-11-12 04:05:00|118164.5|118064.5|118191|118091|118230.3|118130.3|118163|118063|223
1636690200000|2021-11-12 04:10:00|118189.5|118089.5|118154.2|118054.2|118200|118100|118144.9|118044.9|188
1636690500000|2021-11-12 04:15:00|118154.7|118054.7|118178.5|118078.5|118195|118095|118154.7|118054.7|152
1636690800000|2021-11-12 04:20:00|118178.6|118078.6|118209.1|118109.1|118211.1|118111.1|118171.5|118071.5|106
1636691100000|2021-11-12 04:25:00|118215.2|118115.2|118182|118082|118219.1|118119.1|118179.1|118079.1|112
1636691400000|2021-11-12 04:30:00|118179.5|118079.5|118221.5|118121.5|118231.5|118131.5|118162.5|118062.5|155
1636691700000|2021-11-12 04:35:00|118219.9|118119.9|118195.2|118095.2|118229.4|118129.4|118190.4|118090.4|139
1636692000000|2021-11-12 04:40:00|118196.2|118096.2|118203|118103|118228.5|118128.5|118193|118093|101
1636692300000|2021-11-12 04:45:00|118205.7|118105.7|118192.7|118092.7|118223.1|118123.1|118183.2|118083.2|91
1636692600000|2021-11-12 04:50:00|118189.5|118089.5|118171|118071|118190.2|118090.2|118163|118063|140
1636692900000|2021-11-12 04:55:00|118171.5|118071.5|118073.5|117973.5|118172.5|118072.5|118067.5|117967.5|218
1636693200000|2021-11-12 05:00:00|118074.5|117974.5|118092.5|117992.5|118115.5|118015.5|118072|117972|175
1636693500000|2021-11-12 05:05:00|118099.5|117999.5|118083.5|117983.5|118106|118006|118061.2|117961.2|119
1636693800000|2021-11-12 05:10:00|118085.2|117985.2|118107|118007|118110|118010|118077|117977|127
1636694100000|2021-11-12 05:15:00|118111.3|118011.3|118083.5|117983.5|118132.8|118032.8|118083.1|117983.1|154
1636694400000|2021-11-12 05:20:00|118086.1|117986.1|118081.6|117981.6|118095.5|117995.5|118069.1|117969.1|167
1636694700000|2021-11-12 05:25:00|118084|117984|118055.2|117955.2|118103.3|118003.3|118045|117945|207
1636695000000|2021-11-12 05:30:00|118055.5|117955.5|118008|117908|118058.5|117958.5|118004|117904|248
1636695300000|2021-11-12 05:35:00|118009.1|117909.1|118029.5|117929.5|118053.5|117953.5|118008|117908|151
1636695600000|2021-11-12 05:40:00|118032.4|117932.4|118085.7|117985.7|118087.5|117987.5|118032.4|117932.4|188
1636695900000|2021-11-12 05:45:00|118086.2|117986.2|118079.5|117979.5|118106.7|118006.7|118057.1|117957.1|172
1636696200000|2021-11-12 05:50:00|118080.1|117980.1|118061|117961|118085.7|117985.7|118041|117941|164
1636696500000|2021-11-12 05:55:00|118060.5|117960.5|118033.5|117933.5|118061|117961|118019.4|117919.4|158
1636696800000|2021-11-12 06:00:00|118034|117934|118088.9|117988.9|118107.2|118007.2|118012.6|117912.6|235
1636697100000|2021-11-12 06:05:00|118089.9|117989.9|118187|118087|118197.2|118097.2|118082.4|117982.4|326
1636697400000|2021-11-12 06:10:00|118186.7|118086.7|118169.2|118069.2|118187.2|118087.2|118143.5|118043.5|173
1636697700000|2021-11-12 06:15:00|118167.5|118067.5|118141.9|118041.9|118204.5|118104.5|118139.4|118039.4|179
1636698000000|2021-11-12 06:20:00|118142.4|118042.4|118123|118023|118155|118055|118092.5|117992.5|153
1636698300000|2021-11-12 06:25:00|118123.7|118023.7|118103.5|118003.5|118143.5|118043.5|118091.2|117991.2|165
1636698600000|2021-11-12 06:30:00|118104.7|118004.7|118088|117988|118132.4|118024.5|118062.4|117924.7|126
1636698900000|2021-11-12 06:35:00|118087.5|117987.5|118097.1|117997.1|118113.6|118013.6|118086.4|117986.4|195
1636699200000|2021-11-12 06:40:00|118093.4|117993.4|118102.3|118002.3|118108.3|118008.3|118092.4|117992.4|77
1636699500000|2021-11-12 06:45:00|118100.9|118000.9|118100.4|118000.4|118104|118004|118099.4|117999.4|47
1636699800000|2021-11-12 06:50:00|118099.9|117999.9|118105.1|118005.1|118112.5|118012.5|118092|117992|56
1636700100000|2021-11-12 06:55:00|118104.5|118004.5|118112.9|118012.9|118120.5|118020.5|118100.5|118000.5|73
1636700400000|2021-11-12 07:00:00|118165|117965|118123.5|118023.5|118165|118029.6|118105.1|117965|52
1636700700000|2021-11-12 07:05:00|118124|118024|118131.9|118031.9|118139.2|118039.2|118121.5|118021.5|33
1636701000000|2021-11-12 07:10:00|118140.8|118040.8|118144.5|118044.5|118211.5|118044.5|118131.9|117999.5|32
1636701300000|2021-11-12 07:15:00|118145.9|118045.9|118150.9|118050.9|118198.1|118050.9|118144.5|117998.1|12
1636701600000|2021-11-12 07:20:00|118151.6|118051.6|118089.9|117989.9|118154.9|118051.6|118089.9|117944.9|96
1636701900000|2021-11-12 07:25:00|118090.4|117990.4|118042.4|117942.4|118111.7|118011.7|118032.9|117895.9|127
1636702200000|2021-11-12 07:30:00|118041.9|117941.9|118040.5|117940.5|118071.3|117971.3|118019.4|117919.4|115
1636702500000|2021-11-12 07:35:00|118040.9|117940.9|118033.1|117933.1|118110.5|117950|118027.7|117902|100
1636702800000|2021-11-12 07:40:00|118033|117933|118032.3|117932.3|118044.2|117944.2|118001.5|117901.5|88
1636703100000|2021-11-12 07:45:00|118028.9|117928.9|117972|117872|118035.5|117935.5|117964|117864|104
1636703400000|2021-11-12 07:50:00|117971.7|117871.7|117985.1|117885.1|118070.1|117922.2|117929|117822.5|195
1636703700000|2021-11-12 07:55:00|117986.1|117886.1|118004.5|117904.5|118089.1|117929.6|117977.5|117828.6|385
1636704000000|2021-11-12 08:00:00|118005|117905|117991.6|117891.6|118110.1|117944.6|117991.6|117840.7|168
1636704300000|2021-11-12 08:05:00|117991.1|117891.1|118087.4|117887.4|118087.4|117891.1|117981.6|117836.1|72
1636704600000|2021-11-12 08:10:00|118085.4|117885.4|118149|117949|118155.4|117955.4|118035.9|117875.6|165
1636704900000|2021-11-12 08:15:00|118149.5|117949.5|118188.9|117988.9|118225|118025|118064.3|117895|53
1636705200000|2021-11-12 08:20:00|118189.9|117989.9|118193|117993|118204|118004|118188|117988|97
1636705500000|2021-11-12 08:25:00|118193.9|117993.9|118195|117995|118226.4|118051.6|118132.1|117984.6|86
1636705800000|2021-11-12 08:30:00|118194.5|117994.5|118120.3|117920.3|118208.9|118018.8|118064.3|117918.3|294
1636706100000|2021-11-12 08:35:00|118120.8|117920.8|118056|117856|118126.5|117971.8|117997.7|117855.7|196
1636706400000|2021-11-12 08:40:00|118057|117857|118032|117932|118085|117936.6|118026.7|117857|61
1636706700000|2021-11-12 08:45:00|118032.5|117932.5|117956.5|117856.5|118033|117933|117906.5|117775.5|129
1636707000000|2021-11-12 08:50:00|117957|117857|117931.9|117831.9|117984.5|117866|117913.5|117766.5|116
1636707300000|2021-11-12 08:55:00|117932.7|117832.7|117834|117734|117988.2|117840.4|117830.5|117730.5|164
1636707600000|2021-11-12 09:00:00|117829.5|117729.5|117914.5|117714.5|117918.9|117741.5|117815|117617.2|132
1636707900000|2021-11-12 09:05:00|117917.5|117717.5|118045.1|117845.1|118052|117852|117917.5|117717.5|71
1636708200000|2021-11-12 09:10:00|118018.5|117818.5|117965|117865|118024.2|117865|117960|117810|13
1636708500000|2021-11-12 09:15:00|117970|117870|118066.5|117866.5|118084.4|117937.4|117965|117816|57
1636708800000|2021-11-12 09:20:00|118066|117866|118130.3|117930.3|118153.3|117953.3|118058|117858|76
1636709100000|2021-11-12 09:25:00|118101|117901|118042.6|117842.6|118101.5|117901.5|118035.4|117835.4|61
1636709400000|2021-11-12 09:30:00|118042.7|117842.7|118048.8|117848.8|118048.8|117848.8|118042.7|117842.7|7
1636709700000|2021-11-12 09:35:00|118047.2|117847.2|118073.6|117873.6|118082.2|117882.2|118047.1|117847.1|14
1636710000000|2021-11-12 09:40:00|118073.1|117873.1|118133.9|117933.9|118150.6|117950.6|118073.1|117873.1|27
1636710300000|2021-11-12 09:45:00|118133.4|117933.4|118093|117893|118138.1|117963.6|118058.6|117860.7|47
1636710600000|2021-11-12 09:50:00|118092.5|117892.5|118088.8|117888.8|118119.2|117919.2|117956.2|117826.2|86
1636710900000|2021-11-12 09:55:00|118067.7|117867.7|118076.7|117876.7|118076.7|117892|117991.5|117849.5|29
1636711200000|2021-11-12 10:00:00|118076.2|117876.2|118094.8|117894.8|118114|117914|118066.7|117866.7|56
1636711500000|2021-11-12 10:05:00|118095.8|117895.8|118119|117919|118151.7|117951.7|118095.8|117895.8|72
1636711800000|2021-11-12 10:10:00|118119.5|117919.5|118127.6|117927.6|118130.6|117930.6|118110.9|117910.9|21
1636712100000|2021-11-12 10:15:00|118127.1|117927.1|118040|117940|118127.6|117950.2|118040|117908.4|31
1636712400000|2021-11-12 10:20:00|118029|117929|118077|117877|118078.5|117929|118026|117876|28
1636712700000|2021-11-12 10:25:00|118076.5|117876.5|118075.9|117875.9|118076.9|117876.9|118075.9|117875.9|4
1636713000000|2021-11-12 10:30:00|118075|117875|118075.1|117875.1|118075.4|117875.4|118075|117875|3
1636713300000|2021-11-12 10:35:00|118081.4|117881.4|117960.3|117860.3|118081.4|117881.4|117960|117832.5|19
1636713600000|2021-11-12 10:40:00|117978.6|117878.6|118037.5|117837.5|118038|117888|117978.6|117837.5|14
1636714500000|2021-11-12 10:55:00|118033.6|117833.6|118037.5|117837.5|118037.5|117837.5|118033.6|117833.6|2
1636714800000|2021-11-12 11:00:00|118038|117838|118040.4|117840.4|118040.4|117840.4|118037.1|117837.1|11
1636715100000|2021-11-12 11:05:00|118039.9|117839.9|118108.5|117908.5|118114.5|117914.5|118038.4|117838.4|45
1636715400000|2021-11-12 11:10:00|118106.5|117906.5|118085.1|117885.1|118106.5|117945|118020|117859.6|26
1636715700000|2021-11-12 11:15:00|118040|117940|118060|117960|118142.5|117970.1|118040|117908|23
1636716000000|2021-11-12 11:20:00|118059.2|117959.2|118040|117940|118090|117959.2|118032|117880|32
1636716300000|2021-11-12 11:25:00|118082|117882|118080.1|117880.1|118083.4|117883.4|118080|117880|19
1636716900000|2021-11-12 11:35:00|118079.5|117879.5|118074|117874|118079.5|117879.5|118074|117874|8
1636717800000|2021-11-12 11:50:00|117999.3|117899.3|118014.9|117914.9|118014.9|117914.9|117986.4|117886.4|11
1636718100000|2021-11-12 11:55:00|118011.9|117911.9|118021.2|117821.2|118044|117911.9|117970.3|117821.2|18
1636718400000|2021-11-12 12:00:00|118020.7|117820.7|117980.5|117880.5|118021.2|117881.1|117938.6|117778.5|58
1636718700000|2021-11-12 12:05:00|118060.5|117860.5|118074.4|117874.4|118083|117883|118060.5|117860.5|32
1636719000000|2021-11-12 12:10:00|118073.4|117873.4|118072.9|117872.9|118073.4|117873.4|118072.9|117872.9|2
1636719300000|2021-11-12 12:15:00|118073.9|117873.9|118085.1|117885.1|118085.1|117885.1|118072.9|117872.9|8
1636719600000|2021-11-12 12:20:00|118085.4|117885.4|117988|117888|118087.4|117918.9|117987|117866.4|33
1636719900000|2021-11-12 12:25:00|117988.5|117888.5|117960.4|117860.4|118036.7|117889|117960.3|117826.9|22
1636720200000|2021-11-12 12:30:00|117959.4|117859.4|117979.7|117879.7|118005.7|117879.7|117957.2|117804.2|10
1636720500000|2021-11-12 12:35:00|117983.2|117883.2|117981.9|117881.9|117983.2|117883.2|117980.4|117880.4|5
1636720800000|2021-11-12 12:40:00|117982.4|117882.4|117982.9|117882.9|117985.4|117885.4|117982.4|117882.4|4
1636721100000|2021-11-12 12:45:00|117985.4|117885.4|118020.9|117920.9|118021.4|117921.4|117985.4|117885.4|18
1636721400000|2021-11-12 12:50:00|118020.4|117920.4|118082.4|117882.4|118212|118012|118019.9|117880.3|94
1636721700000|2021-11-12 12:55:00|118083.4|117883.4|118082.5|117882.5|118085.5|117885.5|118073.5|117873.5|29
1636722000000|2021-11-12 13:00:00|118084|117884|118043.4|117943.4|118094|117948.4|118040.6|117884|34
1636722300000|2021-11-12 13:05:00|118044.9|117944.9|118036|117936|118044.9|117944.9|118034.5|117934.5|26
1636722600000|2021-11-12 13:10:00|118084|117884|118031.3|117931.3|118084|117931.3|118028.7|117844.5|57
1636722900000|2021-11-12 13:15:00|118030|117930|118056.2|117856.2|118108.2|117930|118018.7|117855.2|56
1636723200000|2021-11-12 13:20:00|118055.7|117855.7|118054.2|117854.2|118055.7|117855.7|118050.2|117850.2|6
1636723500000|2021-11-12 13:25:00|118055.2|117855.2|118025|117825|118063.5|117863.5|118025|117825|19
1636723800000|2021-11-12 13:30:00|118025.2|117825.2|118011.5|117911.5|118035|117912.5|117985.1|117825.2|26
1636724100000|2021-11-12 13:35:00|118012.5|117912.5|118065.9|117865.9|118066.9|117917.9|118012.5|117865.9|7
1636724400000|2021-11-12 13:40:00|118066.9|117866.9|118071.9|117871.9|118072.4|117872.4|118065.9|117865.9|9
1636724700000|2021-11-12 13:45:00|118072.4|117872.4|118070.1|117870.1|118079.2|117879.2|118070.1|117870.1|10
1636725000000|2021-11-12 13:50:00|118075.7|117875.7|118024.7|117824.7|118075.7|117875.7|117982.7|117782.7|44
1636725300000|2021-11-12 13:55:00|118023.7|117823.7|118002.3|117774|118023.7|117823.7|117996.5|117774|35
1636725600000|2021-11-12 14:00:00|118004.4|117780.1|118064.2|117964.2|118084.9|117964.2|117980.1|117780.1|34
1636725900000|2021-11-12 14:05:00|118064.5|117964.5|118085|117985|118120|117986.5|118040.1|117913.9|50
1636726200000|2021-11-12 14:10:00|118097.8|117997.8|118114.2|118014.2|118144.5|118026.5|118097.8|117941|37
1636726500000|2021-11-12 14:15:00|118114.3|118014.3|118085|117985|118117.5|118017.5|118082.5|117910|20
1636726800000|2021-11-12 14:20:00|118130|117930|118166|117966|118166|118015|118107.6|117930|14
1636727100000|2021-11-12 14:25:00|118168|117968|118192.5|117992.5|118229|118077|118115.5|117965.5|85
1636727400000|2021-11-12 14:30:00|118193|117993|118256|118056|118256|118066|118166|117993|66
1636727700000|2021-11-12 14:35:00|118255.5|118055.5|118185|118085|118255.5|118090|118171|118037.5|43
1636728000000|2021-11-12 14:40:00|118184.5|118084.5|118170|118070|118184.5|118084.5|118165|118065|7
1636728300000|2021-11-12 14:45:00|118226.5|118026.5|118209|118009|118226.5|118026.5|118189.5|117989.5|57
1636728600000|2021-11-12 14:50:00|118208.5|118008.5|118184|117984|118208.5|118008.5|118168.5|117968.5|27
1636728900000|2021-11-12 14:55:00|118183.5|117983.5|118160|117960|118186.5|117986.5|118155|117955|40
1636729200000|2021-11-12 15:00:00|118168.5|117968.5|118087|117887|118176|117976|118085|117885|62
1636729500000|2021-11-12 15:05:00|118086|117886|118088.5|117888.5|118117.5|117953|118053|117886|34
1636729800000|2021-11-12 15:10:00|118089|117889|118098.5|117898.5|118099.5|117899.5|118088|117888|19
1636730100000|2021-11-12 15:15:00|118099|117899|118036.5|117836.5|118099.5|117928|118007|117807|113
1636730400000|2021-11-12 15:20:00|118035.5|117835.5|118047.5|117847.5|118054|117854|118033|117833|31
1636730700000|2021-11-12 15:25:00|118047|117847|118063.5|117863.5|118073.5|117873.5|118003.5|117803.5|86
1636731000000|2021-11-12 15:30:00|118064.5|117864.5|118073.5|117873.5|118089.5|117889.5|118064.5|117864.5|49
1636731300000|2021-11-12 15:35:00|118074.5|117874.5|118110|117910|118132|117941|118040|117874.5|72
1636731600000|2021-11-12 15:40:00|118121.5|117921.5|118113.1|117913.1|118129.5|117929.5|118107.5|117907.5|33
1636731900000|2021-11-12 15:45:00|118103.5|117903.5|118100.1|117900.1|118112.5|117922.2|118022.1|117885.7|21
1636732200000|2021-11-12 15:50:00|118109|117909|118100|117900|118111.9|117911.9|118079.6|117879.6|24
1636732500000|2021-11-12 15:55:00|118100.5|117900.5|118094.5|117894.5|118101|117901|118094.5|117894.5|7
1636732800000|2021-11-12 16:00:00|118095|117895|118101|117901|118101|117901|118095|117895|8
1636733100000|2021-11-12 16:05:00|118093.8|117893.8|118079.4|117879.4|118093.8|117893.8|118063.4|117863.4|28
1636733400000|2021-11-12 16:10:00|118079.9|117879.9|118088.5|117888.5|118089.5|117889.5|118079.9|117879.9|15
1636733700000|2021-11-12 16:15:00|118087.5|117887.5|118088.5|117888.5|118088.5|117888.5|118087|117887|9
1636734000000|2021-11-12 16:20:00|118087.5|117887.5|118106|117906|118106.5|117956.6|118041.3|117887|23
1636734300000|2021-11-12 16:25:00|118099|117899|118104.5|117904.5|118106.5|117906.5|118099|117899|12
1636734600000|2021-11-12 16:30:00|118080|117980|118155.9|117955.9|118156.5|117980|118080|117936.9|25
1636734900000|2021-11-12 16:35:00|118154.9|117954.9|118100.6|117900.6|118158|117983.8|118080.3|117900.6|37
1636735200000|2021-11-12 16:40:00|118100.1|117900.1|118106.5|117906.5|118106.5|117906.5|118099.9|117899.9|5
1636735500000|2021-11-12 16:45:00|118106|117906|118160.5|117960.5|118161|118003.5|118075.8|117899.9|31
1636735800000|2021-11-12 16:50:00|118162.5|117962.5|118160.5|117960.5|118164.8|118005|118105|117938|36
1636736100000|2021-11-12 16:55:00|118159.5|117959.5|118158|117958|118161|117961|118158|117958|8
1636736400000|2021-11-12 17:00:00|118113.5|118013.5|118193.7|117993.7|118212.5|118064|118113|117990.7|57
1636736700000|2021-11-12 17:05:00|118194.2|117994.2|118191|118091|118253|118104.3|118153.6|117994.2|82
1636737000000|2021-11-12 17:10:00|118190.5|118090.5|118235|118035|118260|118108.5|118186|118035|41
1636737300000|2021-11-12 17:15:00|118235.5|118035.5|118228.8|118028.8|118238.3|118077.8|118177.8|118023.5|15
1636737600000|2021-11-12 17:20:00|118248.8|118048.8|118280|118080|118288|118118.5|118218.5|118037.5|56
1636737900000|2021-11-12 17:25:00|118275|118075|118265|118065|118282.5|118082.5|118246.8|118046.8|20
1636738200000|2021-11-12 17:30:00|118265.5|118065.5|118265|118065|118265.5|118065.5|118264.5|118064.5|7
1636738500000|2021-11-12 17:35:00|118260.5|118060.5|118275|118075|118275|118100.8|118200.8|118049.3|38
1636738800000|2021-11-12 17:40:00|118305.8|118105.8|118269|118069|118320.5|118137.5|118237.5|118067.5|44
1636739100000|2021-11-12 17:45:00|118268.5|118068.5|118255.5|118055.5|118269|118069|118253|118053|23
1636739400000|2021-11-12 17:50:00|118253|118053|118249.5|118049.5|118253|118053|118249.5|118049.5|5
1636740000000|2021-11-12 18:00:00|118193.5|118093.5|118181|118081|118193.5|118093.5|118174.5|118074.5|13
1636740300000|2021-11-12 18:05:00|118180.5|118080.5|118183|118083|118183.5|118083.5|118180|118080|7
1636740600000|2021-11-12 18:10:00|118184.5|118084.5|118186.5|118086.5|118186.5|118086.5|118184.5|118084.5|5
1636740900000|2021-11-12 18:15:00|118186|118086|118221.3|118021.3|118221.3|118086|118147.5|117985|59
1636741200000|2021-11-12 18:20:00|118221.8|118021.8|118236.3|118036.3|118245|118083.5|118183.5|118018.3|31
1636741500000|2021-11-12 18:25:00|118235.8|118035.8|118188.5|117988.5|118239.5|118039.5|118173.6|117973.6|31
1636742100000|2021-11-12 18:35:00|118189|117989|118189|117989|118189|117989|118189|117989|1
1636742400000|2021-11-12 18:40:00|118191|117991|118210.8|118010.8|118210.8|118010.8|118191|117991|39
1636742700000|2021-11-12 18:45:00|118211.5|118011.5|118214.5|118014.5|118216.8|118016.8|118211.5|118011.5|9
1636743300000|2021-11-12 18:55:00|118205.5|118005.5|118201.8|118001.8|118205.5|118005.5|118200.8|118000.8|17
1636743600000|2021-11-12 19:00:00|118201.3|118001.3|118194.4|117994.4|118201.3|118001.3|118194.4|117994.4|7
1636743900000|2021-11-12 19:05:00|118193.9|117993.9|118186.4|117986.4|118193.9|117993.9|118186.4|117986.4|7
1636744200000|2021-11-12 19:10:00|118187.5|117987.5|118188.4|117988.4|118188.5|117988.5|118187.5|117987.5|7
1636744800000|2021-11-12 19:20:00|118190.5|117990.5|118196.6|117996.6|118197.6|117997.6|118190.5|117990.5|5
1636745100000|2021-11-12 19:25:00|118196.1|117996.1|118196.1|117996.1|118196.1|117996.1|118196.1|117996.1|1
1636745400000|2021-11-12 19:30:00|118201.1|118001.1|118205.5|118005.5|118206|118006|118195|117995|24
1636745700000|2021-11-12 19:35:00|118206|118006|118198.3|117998.3|118206|118006|118198.3|117998.3|20
1636746000000|2021-11-12 19:40:00|118198.8|117998.8|118194.9|117994.9|118199.5|117999.5|118194.5|117994.5|10
1636746300000|2021-11-12 19:45:00|118194.4|117994.4|118193.9|117993.9|118194.4|117994.4|118193.9|117993.9|2
1636746600000|2021-11-12 19:50:00|118198.9|117998.9|118200.5|118000.5|118206.2|118006.2|118198.9|117998.9|10
1636746900000|2021-11-12 19:55:00|118200|118000|118193.6|117993.6|118200.5|118000.5|118193.6|117993.6|13
1636747200000|2021-11-12 20:00:00|118194.3|117994.3|118212.5|118012.5|118213|118013|118191|117991|43
1636747500000|2021-11-12 20:05:00|118212|118012|118202.1|118002.1|118216|118016|118202.1|118002.1|35
1636747800000|2021-11-12 20:10:00|118201.6|118001.6|118215|118015|118215|118015|118201|118001|29
1636748100000|2021-11-12 20:15:00|118214.5|118014.5|118213.5|118013.5|118214.5|118014.5|118211.5|118011.5|9
1636748400000|2021-11-12 20:20:00|118214.5|118014.5|118214.5|118014.5|118215.5|118015.5|118209|118009|11
1636748700000|2021-11-12 20:25:00|118215|118015|118212|118012|118215.5|118015.5|118212|118012|9
1636749000000|2021-11-12 20:30:00|118212.5|118012.5|118211.5|118011.5|118212.5|118012.5|118211.5|118011.5|5
1636749300000|2021-11-12 20:35:00|118204|118004|118202|118002|118204|118004|118201.7|118001.7|10
1636749600000|2021-11-12 20:40:00|118201|118001|118201|118001|118201|118001|118201|118001|1
1636750200000|2021-11-12 20:50:00|118205|118005|118197.5|117997.5|118205|118005|118197.5|117997.5|3
1636750500000|2021-11-12 20:55:00|118195|117995|118195|117995|118197.5|117997.5|118195|117995|3
1636934400000|2021-11-15 00:00:00|118230|118030|118247.9|118047.9|118330|118126|118230|117960.5|123
1636934700000|2021-11-15 00:05:00|118251.4|118051.4|118207.4|118007.4|118254.4|118054.4|118192.5|117992.5|182
1636935000000|2021-11-15 00:10:00|118204.4|118004.4|118275.3|118175.3|118275.3|118175.3|118166.9|117974|216
1636935300000|2021-11-15 00:15:00|118274.5|118174.5|118342.5|118242.5|118342.5|118242.5|118239.5|118139.5|225
1636935600000|2021-11-15 00:20:00|118340|118240|118320.1|118220.1|118414.5|118314.5|118270.1|118170.1|355
1636935900000|2021-11-15 00:25:00|118310.1|118210.1|118360|118260|118369.3|118269.3|118300.1|118200.1|133
1636936200000|2021-11-15 00:30:00|118355|118255|118330|118230|118382.7|118282.7|118311.5|118211.5|257
1636936500000|2021-11-15 00:35:00|118329.5|118229.5|118300|118200|118329.5|118229.5|118272|118172|216
1636936800000|2021-11-15 00:40:00|118298.5|118198.5|118278.2|118178.2|118325.5|118225.5|118257.7|118157.7|227
1636937100000|2021-11-15 00:45:00|118277.2|118177.2|118269.8|118169.8|118297|118197|118245.5|118145.5|272
1636937400000|2021-11-15 00:50:00|118269.5|118169.5|118259.8|118159.8|118291|118191|118254|118154|204
1636937700000|2021-11-15 00:55:00|118259.5|118159.5|118202.2|118102.2|118267|118167|118187.7|118087.7|257
1636938000000|2021-11-15 01:00:00|118202.7|118102.7|118199|118099|118240.2|118140.2|118192.6|118092.6|243
1636938300000|2021-11-15 01:05:00|118199.5|118099.5|118150|118050|118199.5|118099.5|118123.5|118023.5|240
1636938600000|2021-11-15 01:10:00|118150.5|118050.5|118120.4|118020.4|118155.5|118055.5|118115|118015|179
1636938900000|2021-11-15 01:15:00|118120.1|118020.1|118120.1|118020.1|118130.1|118030.1|118100.1|118000.1|175
1636939200000|2021-11-15 01:20:00|118119.5|118019.5|118109|118009|118137.5|118037.5|118095.7|117995.7|207
1636939500000|2021-11-15 01:25:00|118104.1|118004.1|118124.5|118024.5|118133.1|118033.1|118096|117996|138
1636939800000|2021-11-15 01:30:00|118123|118023|118141.8|118041.8|118147.3|118047.3|118093.4|117993.4|253
1636940100000|2021-11-15 01:35:00|118140.8|118040.8|118131.7|118031.7|118147.1|118047.1|118100.2|118000.2|226
1636940400000|2021-11-15 01:40:00|118137.2|118037.2|118163.5|118063.5|118163.5|118063.5|118126|118026|257
1636940700000|2021-11-15 01:45:00|118164.1|118064.1|118162.1|118062.1|118174.5|118074.5|118145|118045|162
1636941000000|2021-11-15 01:50:00|118167.1|118067.1|118129.6|118029.6|118189|118089|118129|118029|197
1636941300000|2021-11-15 01:55:00|118125|118025|118150.5|118050.5|118170|118070|118089.7|117989.7|262
1636941600000|2021-11-15 02:00:00|118150|118050|118088.6|117988.6|118150|118050|118074.6|117974.6|213
1636941900000|2021-11-15 02:05:00|118094.1|117994.1|118132|118032|118154.5|118054.5|118089.2|117989.2|244
1636942200000|2021-11-15 02:10:00|118132.5|118032.5|118134.5|118034.5|118145|118045|118123|118023|196
1636942500000|2021-11-15 02:15:00|118134|118034|118116.7|118016.7|118134|118034|118095.5|117995.5|183
1636942800000|2021-11-15 02:20:00|118117.1|118017.1|118130.3|118030.3|118137.1|118037.1|118097.4|117997.4|160
1636943100000|2021-11-15 02:25:00|118137.1|118037.1|118131.1|118031.1|118152.5|118052.5|118130.5|118030.5|133
1636943400000|2021-11-15 02:30:00|118129.1|118029.1|118148.6|118048.6|118177|118077|118118|118018|101
1636943700000|2021-11-15 02:35:00|118145.7|118045.7|118162.6|118062.6|118171.1|118071.1|118134.6|118034.6|135
1636944000000|2021-11-15 02:40:00|118163|118063|118138|118038|118167.1|118067.1|118123.2|118023.2|110
1636944300000|2021-11-15 02:45:00|118143.2|118043.2|118128|118028|118143.2|118043.2|118121.4|118021.4|42
1636944600000|2021-11-15 02:50:00|118128.5|118028.5|118105.1|118005.1|118135.5|118035.5|118086.5|117986.5|128
1636944900000|2021-11-15 02:55:00|118103.5|118003.5|118126|118026|118137.6|118037.6|118087.5|117987.5|143
1636945200000|2021-11-15 03:00:00|118132.1|118032.1|118165.5|118065.5|118175.6|118075.6|118126|118026|207
1636945500000|2021-11-15 03:05:00|118164.1|118064.1|118224.5|118124.5|118229.5|118129.5|118155.5|118055.5|99
1636945800000|2021-11-15 03:10:00|118224.9|118124.9|118229.5|118129.5|118236.5|118136.5|118199.5|118099.5|119
1636946100000|2021-11-15 03:15:00|118230|118130|118236.5|118136.5|118250.5|118150.5|118229.5|118129.5|74
1636946400000|2021-11-15 03:20:00|118237|118137|118273|118173|118277.4|118177.4|118232|118132|134
1636946700000|2021-11-15 03:25:00|118274.6|118174.6|118259.1|118159.1|118296.5|118196.5|118255|118155|119
1636947000000|2021-11-15 03:30:00|118265.5|118165.5|118248|118148|118269.1|118169.1|118245|118145|56
1636947300000|2021-11-15 03:35:00|118253|118153|118237.5|118137.5|118285|118185|118235|118135|123
1636947600000|2021-11-15 03:40:00|118238|118138|118240.7|118140.7|118258.7|118158.7|118234|118134|104
1636947900000|2021-11-15 03:45:00|118241.5|118141.5|118262.7|118162.7|118267.1|118167.1|118239.9|118139.9|105
1636948200000|2021-11-15 03:50:00|118263.2|118163.2|118258|118158|118271.7|118171.7|118257|118157|69
1636948500000|2021-11-15 03:55:00|118257.5|118157.5|118233.5|118133.5|118274.5|118174.5|118232.1|118132.1|63
1636948800000|2021-11-15 04:00:00|118235.5|118135.5|118230.5|118130.5|118237.6|118137.6|118222.7|118122.7|59
1636949100000|2021-11-15 04:05:00|118230|118130|118201.5|118101.5|118243.1|118143.1|118198|118098|48
1636949400000|2021-11-15 04:10:00|118200.5|118100.5|118207.5|118107.5|118229.1|118129.1|118200.5|118100.5|60
1636949700000|2021-11-15 04:15:00|118208|118108|118217.5|118117.5|118218|118118|118196|118096|38
1636950000000|2021-11-15 04:20:00|118216.1|118116.1|118204.5|118104.5|118217.5|118117.5|118204.5|118104.5|57
1636950300000|2021-11-15 04:25:00|118206|118106|118200.9|118100.9|118223.7|118123.7|118181.4|118081.4|86
1636950600000|2021-11-15 04:30:00|118200.1|118100.1|118198|118098|118200.6|118100.6|118180.6|118080.6|76
1636950900000|2021-11-15 04:35:00|118197.1|118097.1|118178.4|118078.4|118204.6|118104.6|118177.5|118077.5|84
1636951200000|2021-11-15 04:40:00|118177.5|118077.5|118173.5|118073.5|118177.5|118077.5|118150.1|118050.1|174
1636951500000|2021-11-15 04:45:00|118173.6|118073.6|118184.5|118084.5|118198.5|118098.5|118154.9|118054.9|126
1636951800000|2021-11-15 04:50:00|118185|118085|118175.5|118075.5|118195|118095|118173.4|118073.4|50
1636952100000|2021-11-15 04:55:00|118174.5|118074.5|118185|118085|118185|118085|118173.5|118073.5|57
1636952400000|2021-11-15 05:00:00|118186.5|118086.5|118218.4|118118.4|118220.2|118120.2|118185|118085|106
1636952700000|2021-11-15 05:05:00|118220.2|118120.2|118169.1|118069.1|118221.5|118121.5|118169.1|118069.1|95
1636953000000|2021-11-15 05:10:00|118168.1|118068.1|118130.1|118030.1|118170.1|118070.1|118110.1|118010.1|120
1636953300000|2021-11-15 05:15:00|118130.5|118030.5|118074|117974|118135|118035|118067|117967|182
1636953600000|2021-11-15 05:20:00|118071|117971|118105|118005|118105|118005|118057.5|117957.5|149
1636953900000|2021-11-15 05:25:00|118104.5|118004.5|118105.4|118005.4|118120|118020|118099|117999|135
1636954200000|2021-11-15 05:30:00|118105.7|118005.7|118099.1|117999.1|118108|118008|118069.1|117969.1|183
1636954500000|2021-11-15 05:35:00|118105|118005|118074.7|117974.7|118121|118021|118057.7|117957.7|180
1636954800000|2021-11-15 05:40:00|118074.9|117974.9|118071.1|117971.1|118089.7|117989.7|118050.5|117950.5|173
1636955100000|2021-11-15 05:45:00|118074.5|117974.5|118066.6|117966.6|118094|117994|118065|117965|111
1636955400000|2021-11-15 05:50:00|118066.4|117966.4|118068.5|117968.5|118076.1|117976.1|118043|117943|96
1636955700000|2021-11-15 05:55:00|118069|117969|118049.1|117949.1|118069|117969|118042.1|117942.1|121
1636956000000|2021-11-15 06:00:00|118046.5|117946.5|118016.2|117916.2|118050.5|117950.5|118014.5|117914.5|158
1636956300000|2021-11-15 06:05:00|118012.5|117912.5|118027.2|117927.2|118047|117947|118005|117905|152
1636956600000|2021-11-15 06:10:00|118026.7|117926.7|117998.6|117898.6|118049.4|117949.4|117998.6|117898.6|111
1636956900000|2021-11-15 06:15:00|117993|117893|117945.5|117845.5|118001.1|117901.1|117944.5|117844.5|156
1636957200000|2021-11-15 06:20:00|117945|117845|117952.1|117852.1|117971.1|117871.1|117935|117835|145
1636957500000|2021-11-15 06:25:00|117953.1|117853.1|117969.9|117869.9|117973.6|117873.6|117924.7|117824.7|223
1636957800000|2021-11-15 06:30:00|117970|117870|117932.1|117832.1|117971|117871|117906.5|117806.5|147
1636958100000|2021-11-15 06:35:00|117934.1|117834.1|117945|117845|117945.1|117845.1|117923.6|117823.6|49
1636958400000|2021-11-15 06:40:00|117949.1|117849.1|117982.1|117882.1|117983.5|117883.5|117948.5|117848.5|54
1636958700000|2021-11-15 06:45:00|117980.5|117880.5|117975|117875|117983.5|117883.5|117955.5|117855.5|29
1636959000000|2021-11-15 06:50:00|117970.9|117870.9|117962.3|117862.3|117977.3|117877.3|117950.9|117850.9|53
1636959300000|2021-11-15 06:55:00|117954|117854|117967|117867|117967|117867|117940.4|117840.4|116
1636959600000|2021-11-15 07:00:00|117966.9|117866.9|117957|117857|117967|117867|117927.5|117827.5|40
1636959900000|2021-11-15 07:05:00|117945.9|117845.9|117980.2|117880.2|117980.2|117880.2|117945.9|117845.9|12
1636960200000|2021-11-15 07:10:00|117987|117887|117983.9|117883.9|117987|117887|117980.9|117880.9|20
1636960500000|2021-11-15 07:15:00|117983.4|117883.4|117999.6|117899.6|118017|117917|117980.9|117880.9|39
1636960800000|2021-11-15 07:20:00|117998.1|117898.1|118014.4|117914.4|118014.5|117914.5|117985.4|117885.4|33
1636961100000|2021-11-15 07:25:00|118014.5|117914.5|118099.9|117899.9|118148|117948|118014.5|117889.4|199
1636961400000|2021-11-15 07:30:00|118098.4|117898.4|118027.5|117927.5|118103.4|117948.9|118027.5|117883.9|106
1636961700000|2021-11-15 07:35:00|118026.9|117926.9|118060.4|117960.4|118075.3|117975.3|118026.9|117926.9|55
1636962000000|2021-11-15 07:40:00|118060.9|117960.9|118058.5|117958.5|118067.7|117967.7|118045.5|117945.5|56
1636962300000|2021-11-15 07:45:00|118061|117961|118044.5|117944.5|118061.5|117961.5|118044|117944|48
1636962600000|2021-11-15 07:50:00|118044|117944|118056.2|117956.2|118056.3|117956.3|118040.1|117940.1|104
1636962900000|2021-11-15 07:55:00|118053.9|117953.9|118068.7|117968.7|118069.7|117969.7|118051|117951|125
1636963200000|2021-11-15 08:00:00|118067.4|117967.4|118062|117962|118071.5|117971.5|118055|117955|44
1636963500000|2021-11-15 08:05:00|118061.7|117961.7|118041.8|117941.8|118074.2|117974.2|118033.5|117933.5|85
1636963800000|2021-11-15 08:10:00|118041.3|117941.3|118052.7|117952.7|118092.2|117956.2|118037.7|117885.4|88
1636964100000|2021-11-15 08:15:00|118049.5|117949.5|118041.5|117941.5|118061.5|117961.5|118041.5|117941.5|102
1636964400000|2021-11-15 08:20:00|118040.5|117940.5|118048|117948|118052.7|117952.7|118038.5|117938.5|70
1636964700000|2021-11-15 08:25:00|118048.5|117948.5|118052.5|117852.5|118060.4|117950.2|118034.5|117840.9|80
1636965000000|2021-11-15 08:30:00|118056|117856|118037|117837|118056|117856|118021.9|117821.9|119
1636965300000|2021-11-15 08:35:00|118036.5|117836.5|118057.5|117857.5|118066.3|117866.3|118029.5|117829.5|295
1636965600000|2021-11-15 08:40:00|118056.5|117856.5|118070|117870|118071.5|117871.5|118051.5|117851.5|93
1636965900000|2021-11-15 08:45:00|118069|117869|118070|117870|118082|117934|118022.5|117858.5|199
1636966200000|2021-11-15 08:50:00|118070.5|117870.5|118031|117831|118070.5|117870.5|118031|117831|130
1636966500000|2021-11-15 08:55:00|118031.5|117831.5|118013.5|117913.5|118063.5|117919|117978.5|117829|135
1636966800000|2021-11-15 09:00:00|118014.5|117914.5|118112|117912|118113|117915|118014.5|117863|56
1636967100000|2021-11-15 09:05:00|118109|117909|118092.5|117892.5|118109|117909|118086.8|117886.8|38
1636967400000|2021-11-15 09:10:00|118093.5|117893.5|118055.1|117955.1|118113|117968.3|118055.1|117893.5|34
1636967700000|2021-11-15 09:15:00|118054.5|117954.5|118161|117961|118170.5|118021|118052.5|117951.5|54
1636968000000|2021-11-15 09:20:00|118160.5|117960.5|118185|117985|118185|117985|118154|117954|48
1636968600000|2021-11-15 09:30:00|118180|117980|118167|117967|118180|117980|118159.7|117959.7|16
1636968900000|2021-11-15 09:35:00|118154.1|117954.1|118129.5|117929.5|118154.1|117954.1|118128|117928|39
1636969200000|2021-11-15 09:40:00|118130|117930|118058.8|117958.8|118134.7|117976.5|118058.8|117911.7|54
1636969500000|2021-11-15 09:45:00|118058.3|117958.3|118067.8|117967.8|118099.5|117968.3|118044.2|117899.5|18
1636969800000|2021-11-15 09:50:00|118067.3|117967.3|118069|117969|118069.8|117969.8|118067.3|117967.3|6
1636970100000|2021-11-15 09:55:00|118069.2|117969.2|118184|117984|118201.5|118010.1|118069.2|117930|51
1636970400000|2021-11-15 10:00:00|118124.9|118024.9|118156.5|117956.5|118173.5|118026|118124.9|117955.5|33
1636970700000|2021-11-15 10:05:00|118160.5|117960.5|118158|117958|118161|117961|118158|117958|5
1636971000000|2021-11-15 10:10:00|118157.5|117957.5|118157.5|117957.5|118157.5|117957.5|118157.5|117957.5|1
1636971300000|2021-11-15 10:15:00|118158.5|117958.5|118179.5|117979.5|118179.5|117979.5|118158.5|117958.5|8
1636971600000|2021-11-15 10:20:00|118179|117979|118196|117996|118202.5|118002.5|118178.5|117978.5|21
1636972200000|2021-11-15 10:30:00|118195.5|117995.5|118098|117998|118195.5|118020.5|118080|117962.1|62
1636972500000|2021-11-15 10:35:00|118098.5|117998.5|118076.7|117976.7|118098.5|117998.5|118064.5|117964.5|64
1636972800000|2021-11-15 10:40:00|118077.2|117977.2|118149|117949|118149|117998|118068.2|117945.5|40
1636973100000|2021-11-15 10:45:00|118150.5|117950.5|118194.3|117994.3|118203|118003|118150.5|117950.5|25
1636973400000|2021-11-15 10:50:00|118194.8|117994.8|118194.8|117994.8|118194.8|117994.8|118194.8|117994.8|1
1636973700000|2021-11-15 10:55:00|118176.3|117976.3|118177.1|117977.1|118177.6|118010.5|118110.1|117968.5|9
1636974000000|2021-11-15 11:00:00|118176.1|117976.1|118155.3|118055.3|118206.5|118060.1|118127.5|117976.1|33
1636974300000|2021-11-15 11:05:00|118160.1|118060.1|118159.8|118059.8|118160.1|118060.1|118155.3|118055.3|8
1636974600000|2021-11-15 11:10:00|118160.1|118060.1|118168.3|118068.3|118171|118071|118157|118057|24
1636974900000|2021-11-15 11:15:00|118169|118069|118160.1|118060.1|118170.1|118070.1|118160|118060|17
1636975200000|2021-11-15 11:20:00|118160.3|118060.3|118160.1|118060.1|118160.3|118060.3|118160.1|118060.1|3
1636975500000|2021-11-15 11:25:00|118160.3|118060.3|118255.5|118055.5|118256|118112|118160.1|118055.5|26
1636975800000|2021-11-15 11:30:00|118256|118056|118235.5|118035.5|118256.5|118056.5|118235|118035|19
1636976100000|2021-11-15 11:35:00|118236|118036|118183.6|118083.6|118236|118084.1|118170.3|118034.5|16
1636976400000|2021-11-15 11:40:00|118172.1|118072.1|118172.3|118072.3|118183|118083|118170.6|118070.6|15
1636976700000|2021-11-15 11:45:00|118171.6|118071.6|118205.6|118005.6|118206.1|118072.8|118133|118005.6|33
1636977000000|2021-11-15 11:50:00|118206.1|118006.1|118192|117992|118216.1|118065.1|118134.3|117992|49
1636977300000|2021-11-15 11:55:00|118191.5|117991.5|118147.5|118047.5|118191.5|118047.5|118120|117991.5|36
1636977600000|2021-11-15 12:00:00|118199|117999|118203.5|118003.5|118203.5|118039.5|118127|117998.5|23
1636977900000|2021-11-15 12:05:00|118203|118003|118203.5|118003.5|118203.5|118003.5|118203|118003|4
1636978200000|2021-11-15 12:10:00|118203|118003|118205.1|118005.1|118205.1|118005.1|118203|118003|11
1636978500000|2021-11-15 12:15:00|118205|118005|118157.6|118057.6|118205.1|118065.1|118156|118003.5|25
1636978800000|2021-11-15 12:20:00|118207|118007|118157.7|118057.7|118207.5|118057.7|118157.6|118006|12
1636979100000|2021-11-15 12:25:00|118157.8|118057.8|118207.7|118007.7|118207.7|118061|118157.8|118007.7|8
1636979400000|2021-11-15 12:30:00|118153.7|118053.7|118207.7|118007.7|118208.5|118053.7|118153.7|118007.7|5
1636979700000|2021-11-15 12:35:00|118208.2|118008.2|118208.2|118008.2|118208.2|118008.2|118208.2|118008.2|1
1636980000000|2021-11-15 12:40:00|118208.7|118008.7|118145|118045|118209|118055.1|118143|118006|26
1636980300000|2021-11-15 12:45:00|118194|117994|118194.5|117994.5|118195|117995|118192|117992|13
1636980600000|2021-11-15 12:50:00|118192|117992|118155.1|118055.1|118195|118055.1|118155.1|117992|9
1636980900000|2021-11-15 12:55:00|118155|118055|118153.5|118053.5|118155|118055|118153.5|118053.5|4
1636981200000|2021-11-15 13:00:00|118151.5|118051.5|118195.5|117995.5|118195.5|118052.1|118139.5|117989.5|27
1636981500000|2021-11-15 13:05:00|118195|117995|118157.1|118057.1|118196|118057.1|118153.6|117987.5|13
1636981800000|2021-11-15 13:10:00|118157.6|118057.6|118161|118061|118167.5|118067.5|118151.5|118051.5|40
1636982100000|2021-11-15 13:15:00|118160.5|118060.5|118186.9|117986.9|118187.4|118061|118129|117970|63
1636982400000|2021-11-15 13:20:00|118185.4|117985.4|118186|117986|118186|117986|118184.4|117984.4|37
1636982700000|2021-11-15 13:25:00|118185.5|117985.5|118148.5|117948.5|118186|117986|118133.5|117933.5|59
1636983000000|2021-11-15 13:30:00|118144.5|117944.5|118142.5|117942.5|118144.5|117944.5|118142.5|117942.5|9
1636983300000|2021-11-15 13:35:00|118143|117943|118142.5|117942.5|118144|117944|118142|117942|6
1636983600000|2021-11-15 13:40:00|118142|117942|118142.5|117942.5|118142.5|117942.5|118142|117942|2
1636983900000|2021-11-15 13:45:00|118144.1|117944.1|118144.5|117944.5|118144.5|117944.5|118136.5|117936.5|17
1636984200000|2021-11-15 13:50:00|118145|117945|118152|117952|118160.5|117960.5|118145|117945|22
1636984500000|2021-11-15 13:55:00|118154|117954|118156.5|117956.5|118156.5|117956.5|118154|117954|2
1636984800000|2021-11-15 14:00:00|118156|117956|118158|117958|118158|117958|118156|117956|3
1636985100000|2021-11-15 14:05:00|118155|117955|118178.5|117978.5|118178.5|117978.5|118151|117951|18
1636985400000|2021-11-15 14:10:00|118178|117978|118257.1|118057.1|118258.1|118058.1|118178|117978|155
1636985700000|2021-11-15 14:15:00|118257.6|118057.6|118277.5|118077.5|118282.5|118082.5|118257.1|118057.1|45
1636986000000|2021-11-15 14:20:00|118277|118077|118230.7|118130.7|118281|118130.7|118229.7|118073.5|21
1636986300000|2021-11-15 14:25:00|118232|118132|118281|118081|118286.5|118132|118221.5|118072|28
1636986600000|2021-11-15 14:30:00|118279.5|118079.5|118268|118068|118279.5|118119.5|118183|118021.5|59
1636986900000|2021-11-15 14:35:00|118267.5|118067.5|118266.5|118066.5|118278|118078|118246|118046|49
1636987200000|2021-11-15 14:40:00|118268.5|118068.5|118270.5|118070.5|118270.5|118070.5|118268.5|118068.5|2
1636987500000|2021-11-15 14:45:00|118271|118071|118248.5|118148.5|118284|118149.5|118212|118061.5|33
1636987800000|2021-11-15 14:50:00|118248|118148|118256.5|118156.5|118266.8|118166.8|118245.5|118145.5|39
1636988100000|2021-11-15 14:55:00|118252.5|118152.5|118250|118150|118252.5|118152.5|118250|118150|7
1636988400000|2021-11-15 15:00:00|118250.5|118150.5|118251.5|118151.5|118251.5|118151.5|118250|118150|4
1636988700000|2021-11-15 15:05:00|118250.5|118150.5|118317|118117|118317|118166|118250|118116|13
1636989000000|2021-11-15 15:10:00|118316|118116|118316|118116|118316|118116|118316|118116|1
1636989300000|2021-11-15 15:15:00|118252.5|118152.5|118245|118145|118311|118152.5|118245|118095|27
1636989600000|2021-11-15 15:20:00|118245.5|118145.5|118252|118152|118258|118158|118245.5|118145.5|26
1636989900000|2021-11-15 15:25:00|118251.5|118151.5|118261|118161|118261|118161|118251.5|118151.5|12
1636990200000|2021-11-15 15:30:00|118260.5|118160.5|118268|118168|118269|118169|118259.5|118159.5|18
1636990500000|2021-11-15 15:35:00|118269|118169|118267.5|118167.5|118269|118169|118263.3|118163.3|14
1636990800000|2021-11-15 15:40:00|118268|118168|118260.5|118160.5|118282.8|118182.8|118260|118160|31
1636991100000|2021-11-15 15:45:00|118260|118160|118272.9|118172.9|118272.9|118172.9|118253.5|118153.5|19
1636991400000|2021-11-15 15:50:00|118268|118168|118342|118142|118347|118184.8|118261.5|118131.5|42
1636991700000|2021-11-15 15:55:00|118340.5|118140.5|118275|118175|118340.5|118197.2|118265.1|118126.5|21
1636992000000|2021-11-15 16:00:00|118270.7|118170.7|118371.1|118171.1|118394.2|118241.5|118270.2|118135.5|75
1636992300000|2021-11-15 16:05:00|118370.6|118170.6|118383.1|118183.1|118387.2|118231.1|118330.6|118165|39
1636992600000|2021-11-15 16:10:00|118387.5|118187.5|118394.1|118194.1|118394.1|118194.1|118387.5|118187.5|9
1636992900000|2021-11-15 16:15:00|118416.1|118216.1|118411.1|118211.1|118416.1|118216.1|118406.6|118206.6|4
1636993200000|2021-11-15 16:20:00|118411|118211|118284.5|118184.5|118411|118218.6|118272|118172|62
1636993500000|2021-11-15 16:25:00|118286.5|118186.5|118356.1|118156.1|118356.1|118193|118286.5|118137|11
1636993800000|2021-11-15 16:30:00|118355.6|118155.6|118355|118155|118355.6|118155.6|118355|118155|2
1636994100000|2021-11-15 16:35:00|118300.1|118200.1|118345|118145|118345|118200.1|118295.4|118138.9|22
1636994400000|2021-11-15 16:40:00|118347.1|118147.1|118406|118206|118406|118206|118347.1|118147.1|34
1636994700000|2021-11-15 16:45:00|118407.5|118207.5|118401.1|118201.1|118407.5|118207.5|118400.2|118200.2|10
1636995000000|2021-11-15 16:50:00|118400.2|118200.2|118400.1|118200.1|118400.2|118200.2|118400.1|118200.1|2
1636995300000|2021-11-15 16:55:00|118401.2|118201.2|118340.1|118240.1|118401.2|118260.1|118340.1|118201.2|4
1636995900000|2021-11-15 17:05:00|118342.9|118242.9|118413|118213|118413|118263|118342.9|118213|12
1636996200000|2021-11-15 17:10:00|118413.5|118213.5|118370.1|118270.1|118413.7|118270.1|118370.1|118211.7|13
1636996500000|2021-11-15 17:15:00|118371.2|118271.2|118451.1|118251.1|118451.6|118285.5|118371.2|118244|11
1636996800000|2021-11-15 17:20:00|118450.6|118250.6|118442.2|118342.2|118482.1|118342.2|118420|118230.1|37
1636997100000|2021-11-15 17:25:00|118442.5|118342.5|118426.1|118326.1|118442.5|118342.5|118425.6|118325.6|8
1636997400000|2021-11-15 17:30:00|118425.6|118325.6|118427.1|118327.1|118427.1|118327.1|118425.6|118325.6|8
1636997700000|2021-11-15 17:35:00|118434.8|118334.8|118427.6|118327.6|118436.6|118336.6|118427.6|118327.6|4
1636998000000|2021-11-15 17:40:00|118435.3|118335.3|118436.6|118336.6|118436.6|118336.6|118435.3|118335.3|2
1636998300000|2021-11-15 17:45:00|118440.6|118340.6|118437.1|118337.1|118445|118345|118436.8|118336.8|11
1636998600000|2021-11-15 17:50:00|118436.6|118336.6|118416.5|118316.5|118436.6|118336.6|118416|118316|10
1636998900000|2021-11-15 17:55:00|118420|118320|118420|118320|118475.1|118325.5|118418.8|118275|12
1636999200000|2021-11-15 18:00:00|118416|118316|118420|118320|118420|118320|118416|118316|2
1636999500000|2021-11-15 18:05:00|118420.5|118320.5|118430|118330|118430|118330|118420.5|118320.5|4
1637000400000|2021-11-15 18:20:00|118430.5|118330.5|118441.5|118341.5|118441.5|118341.5|118430.5|118330.5|6
1637001000000|2021-11-15 18:30:00|118440.9|118340.9|118441.4|118341.4|118441.9|118341.9|118440.9|118340.9|3
1637001300000|2021-11-15 18:35:00|118442|118342|118441.4|118341.4|118442|118342|118441.4|118341.4|2
1637001600000|2021-11-15 18:40:00|118442|118342|118441.4|118341.4|118442|118342|118441.4|118341.4|6
1637001900000|2021-11-15 18:45:00|118442|118342|118440.9|118340.9|118442|118342|118440.9|118340.9|7
1637002200000|2021-11-15 18:50:00|118441.5|118341.5|118440.4|118340.4|118445|118345|118440.4|118340.4|13
1637002500000|2021-11-15 18:55:00|118440|118340|118435|118335|118440|118340|118430|118330|6
1637002800000|2021-11-15 19:00:00|118435.5|118335.5|118435.5|118335.5|118436.5|118336.5|118435.5|118335.5|7
1637003100000|2021-11-15 19:05:00|118436|118336|118435.5|118335.5|118441|118341|118432.9|118332.9|14
1637003400000|2021-11-15 19:10:00|118435|118335|118430|118330|118435|118335|118430|118330|15
1637003700000|2021-11-15 19:15:00|118430.5|118330.5|118430|118330|118430.5|118330.5|118430|118330|4
1637004000000|2021-11-15 19:20:00|118430.5|118330.5|118430|118330|118431|118331|118430|118330|8
1637004300000|2021-11-15 19:25:00|118435|118335|118430|118330|118435|118335|118430|118330|3
1637004600000|2021-11-15 19:30:00|118428|118328|118430|118330|118430|118330|118428|118328|2
1637004900000|2021-11-15 19:35:00|118431|118331|118410|118310|118438.7|118338.7|118410|118310|17
1637005200000|2021-11-15 19:40:00|118405.5|118305.5|118381|118281|118405.5|118305.5|118381|118281|9
1637005500000|2021-11-15 19:45:00|118380.5|118280.5|118388.5|118188.5|118393.6|118281.5|118311.7|118111.7|32
1637006100000|2021-11-15 19:55:00|118438.5|118238.5|118425.1|118225.1|118438.5|118238.5|118425.1|118225.1|2
1637020800000|2021-11-16 00:00:00|118580|118380|118472|118268|118728.6|118393.6|118463|118220.5|107
1637021100000|2021-11-16 00:05:00|118473.5|118273.5|118503|118303|118528|118324.5|118452.9|118252.9|197
1637021400000|2021-11-16 00:10:00|118502.5|118302.5|118424|118324|118520.5|118372|118423.5|118302.5|176
1637021700000|2021-11-16 00:15:00|118422|118322|118427.2|118327.2|118439.5|118339.5|118390|118290|199
1637022000000|2021-11-16 00:20:00|118428|118328|118430.5|118330.5|118470|118370|118392|118292|274
1637022300000|2021-11-16 00:25:00|118432.9|118332.9|118399|118299|118442.2|118342.2|118398.4|118298.4|161
1637022600000|2021-11-16 00:30:00|118399.5|118299.5|118352.2|118252.2|118399.5|118299.5|118336.6|118236.6|133
1637022900000|2021-11-16 00:35:00|118349.7|118249.7|118345|118245|118375.5|118275.5|118330.5|118230.5|196
1637023200000|2021-11-16 00:40:00|118345.5|118245.5|118340.5|118240.5|118357.5|118257.5|118327.4|118227.4|78
1637023500000|2021-11-16 00:45:00|118345|118245|118280.5|118180.5|118346.1|118246.1|118280.3|118180.3|137
1637023800000|2021-11-16 00:50:00|118276.5|118176.5|118274.2|118174.2|118288.2|118188.2|118266.9|118166.9|269
1637024100000|2021-11-16 00:55:00|118273|118173|118288.5|118188.5|118304.1|118204.1|118268.4|118168.4|105
1637024400000|2021-11-16 01:00:00|118294.5|118194.5|118252.5|118152.5|118297.7|118197.7|118250.7|118150.7|111
1637024700000|2021-11-16 01:05:00|118251.5|118151.5|118192.6|118092.6|118255|118155|118186|118086|269
1637025000000|2021-11-16 01:10:00|118190.4|118090.4|118202|118102|118207.5|118107.5|118179.2|118079.2|172
1637025300000|2021-11-16 01:15:00|118201.4|118101.4|118203.5|118103.5|118235|118135|118200.5|118100.5|148
1637025600000|2021-11-16 01:20:00|118205|118105|118234.8|118134.8|118234.8|118134.8|118184|118084|166
1637025900000|2021-11-16 01:25:00|118234.5|118134.5|118228.5|118128.5|118254.7|118154.7|118228.5|118128.5|131
1637026200000|2021-11-16 01:30:00|118229|118129|118286.9|118186.9|118288.5|118188.5|118223.5|118123.5|234
1637026500000|2021-11-16 01:35:00|118286.4|118186.4|118263.5|118163.5|118295|118195|118236.6|118136.6|128
1637026800000|2021-11-16 01:40:00|118262.5|118162.5|118279.7|118179.7|118279.7|118179.7|118233.1|118133.1|202
1637027100000|2021-11-16 01:45:00|118278.5|118178.5|118226.1|118126.1|118289.7|118189.7|118212.6|118112.6|266
1637027400000|2021-11-16 01:50:00|118227.5|118127.5|118213.3|118113.3|118237.1|118137.1|118190.7|118090.7|173
1637027700000|2021-11-16 01:55:00|118214.7|118114.7|118196.6|118096.6|118227.3|118127.3|118191.6|118091.6|200
1637028000000|2021-11-16 02:00:00|118196.1|118096.1|118151.5|118051.5|118199.2|118099.2|118150.9|118050.9|141
1637028300000|2021-11-16 02:05:00|118151.9|118051.9|118169.2|118069.2|118170.1|118070.1|118138|118038|179
1637028600000|2021-11-16 02:10:00|118172.1|118072.1|118175.5|118075.5|118187|118087|118155.1|118055.1|154
1637028900000|2021-11-16 02:15:00|118180.1|118080.1|118154.4|118054.4|118199.1|118099.1|118133.5|118033.5|149
1637029200000|2021-11-16 02:20:00|118154.1|118054.1|118137|118037|118171|118071|118133.5|118033.5|224
1637029500000|2021-11-16 02:25:00|118135.5|118035.5|118132.1|118032.1|118145|118045|118121.1|118021.1|188
1637029800000|2021-11-16 02:30:00|118127.1|118027.1|118037.5|117937.5|118148.7|118048.7|118008.4|117908.4|351
1637030100000|2021-11-16 02:35:00|118037.1|117937.1|117937|117837|118037.1|117937.1|117921|117821|298
1637030400000|2021-11-16 02:40:00|117937.5|117837.5|117909|117809|117946.5|117846.5|117881|117781|369
1637030700000|2021-11-16 02:45:00|117912.5|117812.5|117836.5|117736.5|117913.2|117813.2|117812.8|117712.8|333
1637031000000|2021-11-16 02:50:00|117833.5|117733.5|117862.5|117762.5|117885|117785|117830.5|117730.5|236
1637031300000|2021-11-16 02:55:00|117866.5|117766.5|117873.5|117773.5|117885|117785|117860.1|117760.1|136
1637031600000|2021-11-16 03:00:00|117875.9|117775.9|117890.4|117790.4|117906|117806|117864.5|117764.5|193
1637031900000|2021-11-16 03:05:00|117890.9|117790.9|117833.1|117733.1|117923.1|117823.1|117833.1|117733.1|219
1637032200000|2021-11-16 03:10:00|117832|117732|117737.5|117637.5|117833.5|117733.5|117702|117602|287
1637032500000|2021-11-16 03:15:00|117738.1|117638.1|117730.1|117630.1|117749.8|117649.8|117712.1|117612.1|261
1637032800000|2021-11-16 03:20:00|117729.5|117629.5|117771.2|117671.2|117783.5|117683.5|117725|117625|201
1637033100000|2021-11-16 03:25:00|117771.5|117671.5|117809.4|117709.4|117820.9|117720.9|117765.9|117665.9|207
1637033400000|2021-11-16 03:30:00|117808.9|117708.9|117818.5|117718.5|117829.5|117729.5|117779.6|117679.6|207
1637033700000|2021-11-16 03:35:00|117819.5|117719.5|117890.5|117790.5|117904|117804|117814.5|117714.5|202
1637034000000|2021-11-16 03:40:00|117890.6|117790.6|117923|117823|117940.5|117840.5|117882.5|117782.5|253
1637034300000|2021-11-16 03:45:00|117922.2|117822.2|117943.2|117843.2|117949.5|117849.5|117909.6|117809.6|182
1637034600000|2021-11-16 03:50:00|117947.4|117847.4|117916|117816|117950.2|117850.2|117914.5|117814.5|112
1637034900000|2021-11-16 03:55:00|117921.1|117821.1|117943|117843|117950.1|117850.1|117911.2|117811.2|67
1637035200000|2021-11-16 04:00:00|117939.5|117839.5|117930|117830|117953.5|117853.5|117929.5|117829.5|82
1637035500000|2021-11-16 04:05:00|117932|117832|117929.5|117829.5|117940|117840|117924.5|117824.5|66
1637035800000|2021-11-16 04:10:00|117931.5|117831.5|117960.5|117860.5|117990|117890|117931.5|117831.5|132
1637036100000|2021-11-16 04:15:00|117961.2|117861.2|117974|117874|117981.5|117881.5|117934|117834|116
1637036400000|2021-11-16 04:20:00|117972.9|117872.9|117982.5|117882.5|117994|117894|117961.7|117861.7|155
1637036700000|2021-11-16 04:25:00|117983.5|117883.5|118028.1|117928.1|118033.9|117933.9|117982.5|117882.5|137
1637037000000|2021-11-16 04:30:00|118028.2|117928.2|118007.5|117907.5|118048.3|117948.3|117988.9|117888.9|188
1637037300000|2021-11-16 04:35:00|118013.5|117913.5|117982.7|117882.7|118013.5|117913.5|117969.2|117869.2|106
1637037600000|2021-11-16 04:40:00|117983.1|117883.1|117965|117865|118010.2|117910.2|117965|117865|102
1637037900000|2021-11-16 04:45:00|117966|117866|117995|117895|117997.5|117897.5|117965|117865|81
1637038200000|2021-11-16 04:50:00|117995.9|117895.9|118039.2|117939.2|118039.5|117939.5|117995.9|117895.9|101
1637038500000|2021-11-16 04:55:00|118039|117939|118015|117915|118050|117950|118014|117914|106
1637038800000|2021-11-16 05:00:00|118014.5|117914.5|117977.2|117877.2|118022|117922|117966.5|117866.5|255
1637039100000|2021-11-16 05:05:00|117975.5|117875.5|117970.8|117870.8|117987.7|117887.7|117944|117844|132
1637039400000|2021-11-16 05:10:00|117971|117871|117937.7|117837.7|117974.3|117874.3|117928|117828|101
1637039700000|2021-11-16 05:15:00|117937.2|117837.2|117911.5|117811.5|117943|117843|117894|117794|118
1637040000000|2021-11-16 05:20:00|117910.1|117810.1|117980.1|117880.1|117983.5|117883.5|117910.1|117810.1|109
1637040300000|2021-11-16 05:25:00|117991.1|117891.1|118024.5|117924.5|118033|117933|117991.1|117891.1|148
1637040600000|2021-11-16 05:30:00|118024|117924|118073.5|117973.5|118073.5|117973.5|118013|117913|224
1637040900000|2021-11-16 05:35:00|118074.5|117974.5|118101.1|118001.1|118125|118025|118045|117945|207
1637041200000|2021-11-16 05:40:00|118101.5|118001.5|118090.9|117990.9|118130.5|118030.5|118088.7|117988.7|182
1637041500000|2021-11-16 05:45:00|118094.6|117994.6|118113|118013|118120.1|118020.1|118083.1|117983.1|118
1637041800000|2021-11-16 05:50:00|118109.1|118009.1|118163|118063|118173|118073|118079.2|117979.2|206
1637042100000|2021-11-16 05:55:00|118156|118056|118153.7|118053.7|118203|118103|118151|118051|185
1637042400000|2021-11-16 06:00:00|118150.2|118050.2|118086.9|117986.9|118150.2|118050.2|118085.4|117985.4|289
1637042700000|2021-11-16 06:05:00|118087.5|117987.5|118074|117974|118087.5|117987.5|118055.8|117955.8|219
1637043000000|2021-11-16 06:10:00|118080.1|117980.1|118088|117988|118109.4|118009.4|118065|117965|105
1637043300000|2021-11-16 06:15:00|118083.1|117983.1|118081.5|117981.5|118101.5|118001.5|118063.4|117963.4|94
1637043600000|2021-11-16 06:20:00|118081|117981|118083.1|117983.1|118088|117988|118068|117968|117
1637043900000|2021-11-16 06:25:00|118084.9|117984.9|118153.4|118053.4|118157.5|118057.5|118084.9|117984.9|155
1637044200000|2021-11-16 06:30:00|118152.9|118052.9|118159|118059|118170|118070|118122.5|118022.5|111
1637044500000|2021-11-16 06:35:00|118160.5|118060.5|118206.6|118106.6|118221.7|118113.1|118160.5|118012.9|77
1637044800000|2021-11-16 06:40:00|118205.1|118105.1|118198.1|118098.1|118206.3|118106.3|118195|118095|31
1637045100000|2021-11-16 06:45:00|118206.1|118106.1|118222.7|118122.7|118241.2|118141.2|118206.1|118106.1|43
1637045400000|2021-11-16 06:50:00|118223.2|118123.2|118202.5|118102.5|118223.2|118123.2|118200|118100|13
1637045700000|2021-11-16 06:55:00|118201.2|118101.2|118201.5|118101.5|118215.5|118115.5|118199.4|118099.4|44
1637046000000|2021-11-16 07:00:00|118202.3|118102.3|118184.4|118084.4|118202.5|118102.5|118174.5|118074.5|69
1637046300000|2021-11-16 07:05:00|118185|118085|118221.7|118121.7|118240|118140|118184.1|118084.1|95
1637046600000|2021-11-16 07:10:00|118221.2|118121.2|118236.3|118136.3|118239.1|118139.1|118221.2|118121.2|60
1637046900000|2021-11-16 07:15:00|118234.7|118134.7|118242.1|118042.1|118260.4|118136.3|118196.4|118038.1|86
1637047200000|2021-11-16 07:20:00|118242.6|118042.6|118162.3|118062.3|118246.4|118093.1|118155|118030.1|150
1637047500000|2021-11-16 07:25:00|118172.5|118072.5|118161.5|118061.5|118218.5|118074.2|118137.9|117992|140
1637047800000|2021-11-16 07:30:00|118162.5|118062.5|118133.5|118033.5|118180|118080|118133|118033|74
1637048100000|2021-11-16 07:35:00|118133.1|118033.1|118158.2|118058.2|118164.7|118064.7|118133.1|118033.1|34
1637048400000|2021-11-16 07:40:00|118158.7|118058.7|118129.1|118029.1|118160.7|118060.7|118127.7|118027.7|94
1637048700000|2021-11-16 07:45:00|118130.6|118030.6|118150|118050|118155.9|118055.9|118129.6|118029.6|58
1637049000000|2021-11-16 07:50:00|118153.2|118053.2|118168.2|118068.2|118222.6|118071.5|118150|118014|99
1637049300000|2021-11-16 07:55:00|118169.2|118069.2|118136|118036|118169.2|118069.2|118134|118034|153
1637049600000|2021-11-16 08:00:00|118135.5|118035.5|118154.5|118054.5|118156.5|118056.5|118135.5|118035.5|133
1637049900000|2021-11-16 08:05:00|118155.5|118055.5|118205|118005|118210.5|118072|118151|118000|189
1637050200000|2021-11-16 08:10:00|118204.5|118004.5|118145|118045|118216.1|118064|118145|118002|139
1637050500000|2021-11-16 08:15:00|118144.6|118044.6|118142.2|118042.2|118156.8|118056.8|118141.6|118041.6|65
1637050800000|2021-11-16 08:20:00|118141.7|118041.7|118111|118011|118144.2|118044.2|118104|118004|97
1637051100000|2021-11-16 08:25:00|118110.5|118010.5|118109.9|118009.9|118165.5|118016|118095|117954.6|201
1637051400000|2021-11-16 08:30:00|118112.3|118012.3|118130.7|118030.7|118177.6|118030.7|118111.9|117951.5|124
1637051700000|2021-11-16 08:35:00|118130.2|118030.2|118127.3|118027.3|118134.3|118034.3|118126.8|118026.8|42
1637052000000|2021-11-16 08:40:00|118126.3|118026.3|118180.5|118080.5|118180.5|118080.5|118124.3|118024.3|33
1637052300000|2021-11-16 08:45:00|118180|118080|118255.2|118055.2|118255.2|118104.7|118180|118052|58
1637052600000|2021-11-16 08:50:00|118256.7|118056.7|118252|118052|118262.5|118062.5|118252|118052|76
1637052900000|2021-11-16 08:55:00|118252.5|118052.5|118158.8|118058.8|118258.5|118100.1|118155.6|118051|67
1637053200000|2021-11-16 09:00:00|118158.3|118058.3|118223.5|118023.5|118224.5|118076.5|118147|118023.5|32
1637053500000|2021-11-16 09:05:00|118224.5|118024.5|118246|118046|118270.5|118104.7|118200.5|118024.2|31
1637053800000|2021-11-16 09:10:00|118246.5|118046.5|118247|118047|118247|118047|118245|118045|8
1637054100000|2021-11-16 09:15:00|118244|118044|118245.5|118045.5|118251.1|118110.1|118210.1|118037.5|15
1637054400000|2021-11-16 09:20:00|118247.3|118047.3|118288|118088|118293.5|118155.1|118210.1|118047.3|26
1637054700000|2021-11-16 09:25:00|118293.5|118093.5|118292|118092|118295|118095|118288|118088|10
1637055000000|2021-11-16 09:30:00|118250.1|118150.1|118250.3|118150.3|118250.3|118150.3|118250.1|118150.1|2
1637055300000|2021-11-16 09:35:00|118254.2|118154.2|118301.3|118201.3|118304.7|118204.7|118253|118153|26
1637055600000|2021-11-16 09:40:00|118320.8|118220.8|118300.1|118200.1|118370|118242|118300|118157.5|33
1637055900000|2021-11-16 09:45:00|118305.1|118205.1|118378|118178|118378|118229|118305.1|118162|39
1637056200000|2021-11-16 09:50:00|118377.5|118177.5|118355.1|118255.1|118400.1|118255.1|118345.1|118177.5|24
1637056500000|2021-11-16 09:55:00|118358.1|118258.1|118360.1|118260.1|118365.1|118265.1|118340.1|118240.1|37
1637056800000|2021-11-16 10:00:00|118371|118271|118360.3|118260.3|118387.4|118287.4|118360.1|118260.1|15
1637057100000|2021-11-16 10:05:00|118365.1|118265.1|118441|118241|118474.1|118291.5|118352.8|118240.5|63
1637057400000|2021-11-16 10:10:00|118440.5|118240.5|118431|118231|118441|118241|118430.6|118230.6|25
1637057700000|2021-11-16 10:15:00|118432|118232|118432|118232|118432.5|118232.5|118431.5|118231.5|17
1637058000000|2021-11-16 10:20:00|118434|118234|118438.5|118238.5|118438.5|118238.5|118434|118234|5
1637058600000|2021-11-16 10:30:00|118436.1|118236.1|118435.1|118235.1|118436.1|118236.1|118432.5|118232.5|5
1637058900000|2021-11-16 10:35:00|118435.6|118235.6|118435.1|118235.1|118444.8|118244.8|118435.1|118235.1|14
1637059200000|2021-11-16 10:40:00|118434|118234|118438.5|118238.5|118441.8|118241.8|118423|118223|63
1637059500000|2021-11-16 10:45:00|118381.5|118281.5|118414.5|118214.5|118425.5|118282|118375.5|118214.5|18
1637059800000|2021-11-16 10:50:00|118415|118215|118356|118156|118415|118261.7|118326.5|118152|68
1637060100000|2021-11-16 10:55:00|118356.5|118156.5|118343|118143|118357.5|118157.5|118343|118143|29
1637060400000|2021-11-16 11:00:00|118341|118141|118341|118141|118341|118141|118341|118141|1
1637060700000|2021-11-16 11:05:00|118340|118140|118335.6|118135.6|118340|118140|118327|118127|11
1637061000000|2021-11-16 11:10:00|118339.6|118139.6|118356.5|118156.5|118370.1|118170.1|118336.6|118136.6|29
1637061300000|2021-11-16 11:15:00|118356|118156|118356|118156|118356|118156|118356|118156|1
1637061600000|2021-11-16 11:20:00|118350.5|118150.5|118390|118190|118392|118192|118350.5|118150.5|6
1637061900000|2021-11-16 11:25:00|118394|118194|118394|118194|118394|118194|118394|118194|1
1637062500000|2021-11-16 11:35:00|118397.5|118197.5|118360.1|118260.1|118420.1|118270.1|118344.5|118197.5|17
1637062800000|2021-11-16 11:40:00|118358.5|118258.5|118402.5|118202.5|118402.5|118258.5|118329.6|118170.1|22
1637063100000|2021-11-16 11:45:00|118403|118203|118406.5|118206.5|118407.5|118207.5|118402.5|118202.5|15
1637063400000|2021-11-16 11:50:00|118406|118206|118393.5|118193.5|118407|118235.1|118330.1|118169.5|28
1637063700000|2021-11-16 11:55:00|118394|118194|118394|118194|118394.5|118194.5|118394|118194|5
1637064000000|2021-11-16 12:00:00|118391.5|118191.5|118384|118184|118417.5|118217.5|118368|118168|34
1637064300000|2021-11-16 12:05:00|118383.5|118183.5|118331.5|118231.5|118383.5|118237.2|118331.5|118179.5|9
1637064600000|2021-11-16 12:10:00|118331|118231|118345|118145|118369.2|118231|118306.5|118106.5|30
1637064900000|2021-11-16 12:15:00|118344.5|118144.5|118339|118139|118347.5|118147.5|118337|118137|16
1637065500000|2021-11-16 12:25:00|118339.4|118139.4|118347.5|118147.5|118347.5|118147.5|118339.4|118139.4|4
1637066100000|2021-11-16 12:35:00|118350.5|118150.5|118367.1|118167.1|118369|118169|118350.5|118150.5|9
1637066400000|2021-11-16 12:40:00|118375.1|118175.1|118330.1|118230.1|118375.1|118230.1|118315.1|118175.1|6
1637066700000|2021-11-16 12:45:00|118379|118179|118379|118179|118379|118179|118379|118179|1
1637067000000|2021-11-16 12:50:00|118379.5|118179.5|118420.5|118220.5|118421|118274.8|118339.5|118179.5|32
1637067300000|2021-11-16 12:55:00|118420|118220|118420.1|118220.1|118420.1|118220.1|118420|118220|2
1637067600000|2021-11-16 13:00:00|118416.2|118216.2|118385|118185|118416.2|118265.1|118338.9|118180|39
1637067900000|2021-11-16 13:05:00|118384.5|118184.5|118365.1|118165.1|118384.5|118215.1|118315.1|118164|24
1637068200000|2021-11-16 13:10:00|118369.5|118169.5|118365.7|118165.7|118371.5|118171.5|118345.5|118145.5|118
1637068500000|2021-11-16 13:15:00|118365.2|118165.2|118361.2|118161.2|118374.1|118174.1|118347.7|118147.7|152
1637068800000|2021-11-16 13:20:00|118360.7|118160.7|118383.3|118183.3|118390.4|118190.4|118349.7|118149.7|173
1637069100000|2021-11-16 13:25:00|118384.9|118184.9|118379|118179|118387.4|118187.4|118365.6|118165.6|146
1637069400000|2021-11-16 13:30:00|118378.7|118178.7|118425.1|118225.1|118461.5|118261.5|118370.3|118170.3|99
1637069700000|2021-11-16 13:35:00|118423.1|118223.1|118395.6|118195.6|118423.1|118242.8|118340.1|118180.1|36
1637070000000|2021-11-16 13:40:00|118400.5|118200.5|118399.4|118199.4|118405.5|118205.5|118399.4|118199.4|9
1637070300000|2021-11-16 13:45:00|118401|118201|118414.4|118214.4|118435.5|118235.5|118395.5|118195.5|65
1637070600000|2021-11-16 13:50:00|118412.9|118212.9|118405.9|118205.9|118466.6|118319.6|118359.4|118200.4|99
1637070900000|2021-11-16 13:55:00|118405.4|118205.4|118441.5|118241.5|118447|118266.4|118363.4|118205.4|48
1637071200000|2021-11-16 14:00:00|118441|118241|118521.7|118321.7|118521.7|118346.3|118441|118241|42
1637071500000|2021-11-16 14:05:00|118521.2|118321.2|118548|118348|118566.5|118413.1|118500.1|118321.2|82
1637071800000|2021-11-16 14:10:00|118548.9|118348.9|118486.8|118386.8|118548.9|118399|118479.6|118342.2|48
1637072100000|2021-11-16 14:15:00|118486.6|118386.6|118485.8|118385.8|118487.3|118387.3|118485.6|118385.6|13
1637072400000|2021-11-16 14:20:00|118485.6|118385.6|118523.7|118423.7|118526.6|118426.6|118475.6|118375.6|78
1637072700000|2021-11-16 14:25:00|118523.2|118423.2|118562.5|118362.5|118575|118423.2|118521.2|118356.8|24
1637073000000|2021-11-16 14:30:00|118562|118362|118501.8|118401.8|118563.5|118414.3|118497.8|118358.3|29
1637073300000|2021-11-16 14:35:00|118498.6|118398.6|118572.7|118372.7|118572.7|118413.5|118463|118323.7|64
1637073600000|2021-11-16 14:40:00|118575.5|118375.5|118565|118365|118575.5|118425|118490.1|118346.1|66
1637073900000|2021-11-16 14:45:00|118562.8|118362.8|118525.1|118325.1|118562.8|118409.7|118470.7|118324|45
1637074200000|2021-11-16 14:50:00|118525.9|118325.9|118530|118430|118538|118430|118505.4|118325.1|45
1637074500000|2021-11-16 14:55:00|118532.9|118432.9|118540.1|118440.1|118556.5|118456.5|118530|118430|28
1637074800000|2021-11-16 15:00:00|118552.8|118452.8|118576.1|118376.1|118582.1|118461.1|118530.5|118376.1|25
1637075100000|2021-11-16 15:05:00|118578.1|118378.1|118480.1|118380.1|118579.6|118431.1|118470.1|118320|46
1637075400000|2021-11-16 15:10:00|118485.1|118385.1|118524.5|118324.5|118533.5|118386|118484|118318.2|25
1637075700000|2021-11-16 15:15:00|118525|118325|118500|118400|118525|118400|118480|118325|9
1637076000000|2021-11-16 15:20:00|118497.5|118397.5|118543.9|118343.9|118543.9|118397.5|118490|118343.9|14
1637076300000|2021-11-16 15:25:00|118542.4|118342.4|118490|118390|118543.5|118391|118485.2|118333.5|100
1637076600000|2021-11-16 15:30:00|118491|118391|118499.5|118399.5|118558.5|118401|118490|118346.4|43
1637076900000|2021-11-16 15:35:00|118495.7|118395.7|118522.9|118422.9|118533.8|118433.8|118493|118393|37
1637077200000|2021-11-16 15:40:00|118527|118427|118539.7|118439.7|118539.7|118439.7|118527|118427|18
1637077500000|2021-11-16 15:45:00|118539|118439|118541.8|118441.8|118548.1|118448.1|118534|118434|15
1637077800000|2021-11-16 15:50:00|118592.8|118392.8|118549.8|118449.8|118592.8|118479.6|118549.8|118392.8|16
1637078100000|2021-11-16 15:55:00|118551|118451|118546.2|118446.2|118557|118457|118536.2|118436.2|13
1637078400000|2021-11-16 16:00:00|118539.8|118439.8|118512.5|118412.5|118541|118441|118512.5|118412.5|23
1637078700000|2021-11-16 16:05:00|118517|118417|118492.5|118392.5|118518|118418|118492.5|118392.5|21
1637079000000|2021-11-16 16:10:00|118491.5|118391.5|118497|118397|118498|118398|118491.5|118391.5|13
1637079300000|2021-11-16 16:15:00|118500|118400|118489|118389|118502.5|118402.5|118489|118389|13
1637079600000|2021-11-16 16:20:00|118488.5|118388.5|118490.5|118390.5|118501|118401|118488.5|118388.5|21
1637079900000|2021-11-16 16:25:00|118491.5|118391.5|118489.5|118389.5|118491.5|118391.5|118489.5|118389.5|6
1637080200000|2021-11-16 16:30:00|118483|118383|118479|118379|118483|118383|118478.5|118378.5|14
1637080500000|2021-11-16 16:35:00|118479.5|118379.5|118479.5|118379.5|118480|118380|118468.5|118368.5|26
1637080800000|2021-11-16 16:40:00|118480|118380|118477|118377|118480.5|118380.5|118474.5|118374.5|18
1637081100000|2021-11-16 16:45:00|118476.5|118376.5|118461|118361|118476.5|118376.5|118460.5|118360.5|25
1637081400000|2021-11-16 16:50:00|118461.4|118361.4|118487.7|118387.7|118494.2|118394.2|118461.4|118361.4|37
1637081700000|2021-11-16 16:55:00|118489|118389|118504|118404|118508.5|118408.5|118482|118382|37
1637082000000|2021-11-16 17:00:00|118503.5|118403.5|118552|118452|118552.5|118452.5|118503.5|118403.5|28
1637082300000|2021-11-16 17:05:00|118552.5|118452.5|118510.5|118410.5|118552.5|118452.5|118510.5|118410.5|35
1637082600000|2021-11-16 17:10:00|118514|118414|118535.5|118435.5|118535.6|118435.6|118512|118412|22
1637082900000|2021-11-16 17:15:00|118536|118436|118527.8|118427.8|118536|118436|118527|118427|11
1637083200000|2021-11-16 17:20:00|118528.3|118428.3|118525.8|118425.8|118528.3|118428.3|118523.5|118423.5|7
1637083500000|2021-11-16 17:25:00|118527.8|118427.8|118536|118436|118536|118436|118527.8|118427.8|7
1637083800000|2021-11-16 17:30:00|118535.5|118435.5|118536|118436|118536|118436|118535.5|118435.5|2
1637084400000|2021-11-16 17:40:00|118527|118427|118509.5|118409.5|118527|118427|118509.2|118409.2|20
1637084700000|2021-11-16 17:45:00|118509|118409|118566.5|118366.5|118566.5|118409.5|118479.5|118351.5|66
1637085000000|2021-11-16 17:50:00|118567|118367|118570|118370|118570|118370|118566.5|118366.5|15
1637085300000|2021-11-16 17:55:00|118560.5|118360.5|118560.7|118360.7|118560.7|118360.7|118560.5|118360.5|2
1637085600000|2021-11-16 18:00:00|118561.2|118361.2|118556.1|118356.1|118561.2|118361.2|118549.1|118349.1|10
1637085900000|2021-11-16 18:05:00|118556.6|118356.6|118505.3|118405.3|118557.1|118405.3|118501.6|118356.6|9
1637086200000|2021-11-16 18:10:00|118505.8|118405.8|118506.8|118406.8|118506.8|118406.8|118505.8|118405.8|3
1637086500000|2021-11-16 18:15:00|118507|118407|118482|118382|118546|118407.5|118479.5|118336.8|12
1637086800000|2021-11-16 18:20:00|118483|118383|118488.1|118388.1|118488.1|118388.1|118482.5|118382.5|14
1637087400000|2021-11-16 18:30:00|118487.6|118387.6|118487.5|118387.5|118487.6|118387.6|118487.5|118387.5|2
1637087700000|2021-11-16 18:35:00|118488.1|118388.1|118488.1|118388.1|118488.1|118388.1|118488.1|118388.1|1
1637088000000|2021-11-16 18:40:00|118492.5|118392.5|118498|118398|118498|118398|118492.5|118392.5|5
1637088300000|2021-11-16 18:45:00|118497.5|118397.5|118497.5|118397.5|118497.5|118397.5|118497.5|118397.5|1
1637088600000|2021-11-16 18:50:00|118498.1|118398.1|118517|118417|118517|118417|118498.1|118398.1|12
1637088900000|2021-11-16 18:55:00|118516.5|118416.5|118541|118441|118560.5|118460.5|118515.1|118415.1|22
1637089200000|2021-11-16 19:00:00|118541.5|118441.5|118541.5|118441.5|118541.5|118441.5|118541|118441|3
1637089800000|2021-11-16 19:10:00|118541|118441|118541.5|118441.5|118541.5|118441.5|118541|118441|2
1637090100000|2021-11-16 19:15:00|118541|118441|118541.5|118441.5|118541.5|118441.5|118541|118441|2
1637090700000|2021-11-16 19:25:00|118541|118441|118541.5|118441.5|118541.5|118441.5|118541|118441|2
1637091000000|2021-11-16 19:30:00|118537.5|118437.5|118525.6|118425.6|118537.5|118437.5|118523.5|118423.5|17
1637091600000|2021-11-16 19:40:00|118585|118385|118577|118377|118589|118389|118576.5|118376.5|13
1637091900000|2021-11-16 19:45:00|118576.8|118376.8|118576.8|118376.8|118576.8|118376.8|118576.8|118376.8|1
1637092200000|2021-11-16 19:50:00|118576.5|118376.5|118530|118430|118577.6|118430|118530|118375.1|8
1637092500000|2021-11-16 19:55:00|118531.6|118431.6|118530|118430|118585|118436|118530|118385|19
1637107200000|2021-11-17 00:00:00|118630|118318|118543.1|118443.1|118630|118464.3|118497.9|118297.9|219
1637107500000|2021-11-17 00:05:00|118543.5|118443.5|118513|118413|118548.4|118448.4|118490.5|118390.5|194
1637107800000|2021-11-17 00:10:00|118513.5|118413.5|118518.1|118418.1|118526.5|118426.5|118481|118381|194
1637108100000|2021-11-17 00:15:00|118520.1|118420.1|118475|118375|118523.5|118423.5|118441.5|118341.5|240
1637108400000|2021-11-17 00:20:00|118481.6|118381.6|118488.1|118388.1|118524.1|118424.1|118475|118375|185
1637108700000|2021-11-17 00:25:00|118488.9|118388.9|118477.5|118377.5|118498|118398|118468.5|118368.5|166
1637109000000|2021-11-17 00:30:00|118475.6|118375.6|118512.5|118412.5|118522.5|118422.5|118475.6|118375.6|247
1637109300000|2021-11-17 00:35:00|118519|118419|118532.5|118432.5|118539.5|118439.5|118513.5|118413.5|147
1637109600000|2021-11-17 00:40:00|118526.5|118426.5|118531.1|118431.1|118535|118435|118502.5|118402.5|127
1637109900000|2021-11-17 00:45:00|118535|118435|118535.4|118435.4|118551.7|118451.7|118521.5|118421.5|167
1637110200000|2021-11-17 00:50:00|118535|118435|118516.5|118416.5|118542.1|118442.1|118508.1|118408.1|169
1637110500000|2021-11-17 00:55:00|118515.5|118415.5|118499.1|118399.1|118535|118435|118495.5|118395.5|122
1637110800000|2021-11-17 01:00:00|118498.9|118398.9|118472.5|118372.5|118498.9|118398.9|118445.2|118345.2|224
1637111100000|2021-11-17 01:05:00|118478.4|118378.4|118481.5|118381.5|118491.5|118391.5|118457.5|118357.5|192
1637111400000|2021-11-17 01:10:00|118482.1|118382.1|118410.2|118310.2|118497.5|118397.5|118402.5|118302.5|291
1637111700000|2021-11-17 01:15:00|118414|118314|118393.7|118293.7|118418.9|118318.9|118370|118270|299
1637112000000|2021-11-17 01:20:00|118394.5|118294.5|118420.5|118320.5|118447.5|118347.5|118393.7|118293.7|169
1637112300000|2021-11-17 01:25:00|118418.5|118318.5|118357.1|118257.1|118423.2|118323.2|118345.5|118245.5|203
1637112600000|2021-11-17 01:30:00|118352.4|118252.4|118365.5|118265.5|118390|118290|118339|118239|212
1637112900000|2021-11-17 01:35:00|118366.2|118266.2|118330.5|118230.5|118370.7|118270.7|118320.2|118220.2|206
1637113200000|2021-11-17 01:40:00|118332.1|118232.1|118366.5|118266.5|118393.5|118293.5|118330.5|118230.5|228
1637113500000|2021-11-17 01:45:00|118374.6|118274.6|118358.1|118258.1|118378.5|118278.5|118334|118234|201
1637113800000|2021-11-17 01:50:00|118362.9|118262.9|118387.6|118287.6|118396.7|118296.7|118349.1|118249.1|157
1637114100000|2021-11-17 01:55:00|118388.1|118288.1|118410|118310|118430|118330|118385.1|118285.1|172
1637114400000|2021-11-17 02:00:00|118408|118308|118460.5|118360.5|118482.9|118382.9|118389|118289|334
1637114700000|2021-11-17 02:05:00|118461.5|118361.5|118481|118381|118522|118422|118460.4|118360.4|165
1637115000000|2021-11-17 02:10:00|118485.5|118385.5|118492|118392|118503.1|118403.1|118477.5|118377.5|131
1637115300000|2021-11-17 02:15:00|118492.4|118392.4|118461.1|118361.1|118497.1|118397.1|118440.5|118340.5|152
1637115600000|2021-11-17 02:20:00|118455|118355|118462.5|118362.5|118475|118375|118421|118321|114
1637115900000|2021-11-17 02:25:00|118465|118365|118461.8|118361.8|118475|118375|118451.8|118351.8|123
1637116200000|2021-11-17 02:30:00|118464.5|118364.5|118491.8|118391.8|118496|118396|118463.4|118363.4|151
1637116500000|2021-11-17 02:35:00|118492|118392|118501.1|118401.1|118507.5|118407.5|118484.5|118384.5|68
1637116800000|2021-11-17 02:40:00|118506.6|118406.6|118493.5|118393.5|118516|118416|118493.5|118393.5|25
1637117100000|2021-11-17 02:45:00|118485|118385|118505.5|118405.5|118512.3|118412.3|118469.7|118369.7|130
1637117400000|2021-11-17 02:50:00|118511.1|118411.1|118496.4|118396.4|118511.1|118411.1|118494.5|118394.5|77
1637117700000|2021-11-17 02:55:00|118495.9|118395.9|118490.9|118390.9|118495.9|118395.9|118485.6|118385.6|50
1637118000000|2021-11-17 03:00:00|118491.4|118391.4|118471.5|118371.5|118492|118392|118441.5|118341.5|166
1637118300000|2021-11-17 03:05:00|118472|118372|118481.5|118381.5|118490|118390|118436.5|118336.5|161
1637118600000|2021-11-17 03:10:00|118485.1|118385.1|118497.4|118397.4|118497.4|118397.4|118473|118373|132
1637118900000|2021-11-17 03:15:00|118496.4|118396.4|118522.4|118422.4|118534.6|118434.6|118487.9|118387.9|125
1637119200000|2021-11-17 03:20:00|118522.9|118422.9|118644.7|118544.7|118648.2|118548.2|118522.9|118422.9|200
1637119500000|2021-11-17 03:25:00|118644.4|118544.4|118644.1|118544.1|118651.5|118551.5|118603.9|118503.9|207
1637119800000|2021-11-17 03:30:00|118645.5|118545.5|118666.7|118566.7|118709.5|118609.5|118645.5|118545.5|218
1637120100000|2021-11-17 03:35:00|118666.9|118566.9|118694.9|118594.9|118719.5|118619.5|118662.9|118562.9|286
1637120400000|2021-11-17 03:40:00|118697.5|118597.5|118754|118654|118882.2|118730.9|118694.7|118594.7|398
1637120700000|2021-11-17 03:45:00|118754.1|118654.1|118732.3|118632.3|118788.4|118657|118715.2|118582|221
1637121000000|2021-11-17 03:50:00|118730|118630|118721.4|118621.4|118744.9|118644.9|118712.6|118612.6|154
1637121300000|2021-11-17 03:55:00|118721.5|118621.5|118699.5|118599.5|118731.4|118631.4|118687.1|118587.1|136
1637121600000|2021-11-17 04:00:00|118700|118600|118696.5|118596.5|118700.5|118600.5|118660|118560|178
1637121900000|2021-11-17 04:05:00|118692.5|118592.5|118745.1|118645.1|118750.5|118650.5|118668|118568|160
1637122200000|2021-11-17 04:10:00|118746.5|118646.5|118723.6|118623.6|118752.1|118652.1|118712.1|118612.1|163
1637122500000|2021-11-17 04:15:00|118722.1|118622.1|118698.2|118598.2|118724.1|118624.1|118697.4|118597.4|84
1637122800000|2021-11-17 04:20:00|118699.2|118599.2|118689.1|118589.1|118735|118635|118684.7|118584.7|108
1637123100000|2021-11-17 04:25:00|118693.7|118593.7|118719.6|118619.6|118719.6|118619.6|118682.9|118582.9|125
1637123400000|2021-11-17 04:30:00|118718|118618|118697.5|118597.5|118720.7|118620.7|118684.6|118584.6|90
1637123700000|2021-11-17 04:35:00|118698|118598|118686.5|118586.5|118702.5|118602.5|118683.5|118583.5|50
1637124000000|2021-11-17 04:40:00|118686.1|118586.1|118644.1|118544.1|118688.2|118588.2|118643.4|118543.4|149
1637124300000|2021-11-17 04:45:00|118643.6|118543.6|118638|118538|118649.7|118549.7|118625.5|118525.5|92
1637124600000|2021-11-17 04:50:00|118638.5|118538.5|118667.1|118567.1|118673.5|118573.5|118621.5|118521.5|89
1637124900000|2021-11-17 04:55:00|118666.1|118566.1|118718|118618|118744.5|118644.5|118653.5|118553.5|191
1637125200000|2021-11-17 05:00:00|118720.1|118620.1|118685|118585|118720.1|118620.1|118659.5|118559.5|226
1637125500000|2021-11-17 05:05:00|118685.4|118585.4|118683.1|118583.1|118713.5|118613.5|118683.1|118583.1|180
1637125800000|2021-11-17 05:10:00|118684.5|118584.5|118663.5|118563.5|118705.1|118605.1|118663.5|118563.5|160
1637126100000|2021-11-17 05:15:00|118665|118565|118641.2|118541.2|118667.5|118567.5|118611.1|118511.1|229
1637126400000|2021-11-17 05:20:00|118641.7|118541.7|118630.2|118530.2|118648.1|118548.1|118611|118511|106
1637126700000|2021-11-17 05:25:00|118630.5|118530.5|118614.5|118514.5|118652.5|118552.5|118601.5|118501.5|135
1637127000000|2021-11-17 05:30:00|118607.5|118507.5|118618.1|118518.1|118626.9|118526.9|118594.5|118494.5|96
1637127300000|2021-11-17 05:35:00|118620.5|118520.5|118546.2|118446.2|118632.5|118532.5|118532.9|118432.9|205
1637127600000|2021-11-17 05:40:00|118545.4|118445.4|118499.2|118399.2|118563.5|118463.5|118467.5|118367.5|227
1637127900000|2021-11-17 05:45:00|118499.1|118399.1|118544.2|118444.2|118575|118475|118498|118398|246
1637128200000|2021-11-17 05:50:00|118544.5|118444.5|118522.1|118422.1|118570.5|118470.5|118506.5|118406.5|184
1637128500000|2021-11-17 05:55:00|118522.4|118422.4|118472.1|118372.1|118528.5|118428.5|118455.3|118355.3|162
1637128800000|2021-11-17 06:00:00|118474|118374|118458.5|118358.5|118474|118374|118450.4|118350.4|244
1637129100000|2021-11-17 06:05:00|118462.1|118362.1|118442.1|118342.1|118478.5|118378.5|118429|118329|136
1637129400000|2021-11-17 06:10:00|118443.1|118343.1|118366.2|118266.2|118443.1|118343.1|118365|118265|183
1637129700000|2021-11-17 06:15:00|118366.4|118266.4|118384.6|118284.6|118396.5|118296.5|118352.1|118252.1|225
1637130000000|2021-11-17 06:20:00|118386|118286|118412|118312|118415|118315|118370|118270|140
1637130300000|2021-11-17 06:25:00|118411.5|118311.5|118437.9|118337.9|118450.9|118350.9|118391.5|118291.5|204
1637130600000|2021-11-17 06:30:00|118433.6|118333.6|118397.5|118297.5|118434.7|118334.7|118354|118254|113
1637130900000|2021-11-17 06:35:00|118397|118297|118401.2|118301.2|118412.5|118312.5|118397|118297|16
1637131200000|2021-11-17 06:40:00|118399.5|118299.5|118380|118280|118399.5|118299.5|118380|118280|26
1637131500000|2021-11-17 06:45:00|118379|118279|118391.7|118291.7|118395|118295|118360.4|118260.4|63
1637131800000|2021-11-17 06:50:00|118391.2|118291.2|118399.4|118299.4|118402.4|118302.4|118391|118291|14
1637132100000|2021-11-17 06:55:00|118398.4|118298.4|118372.5|118272.5|118402.3|118302.3|118370|118270|23
1637132400000|2021-11-17 07:00:00|118373|118273|118392.1|118292.1|118395|118295|118373|118273|23
1637132700000|2021-11-17 07:05:00|118389|118289|118402.5|118302.5|118402.5|118302.5|118377.9|118277.9|43
1637133000000|2021-11-17 07:10:00|118402.2|118302.2|118394.1|118294.1|118402.2|118302.2|118375|118275|26
1637133300000|2021-11-17 07:15:00|118390.2|118290.2|118386|118286|118396.2|118296.2|118384.6|118284.6|15
1637133600000|2021-11-17 07:20:00|118386.7|118286.7|118461.4|118261.4|118461.4|118312.7|118380.1|118258|38
1637133900000|2021-11-17 07:25:00|118406.5|118306.5|118419.6|118219.6|118452.6|118306.5|118386.4|118218.6|26
1637134200000|2021-11-17 07:30:00|118418.1|118218.1|118345.6|118145.6|118418.1|118265|118297.9|118144|50
1637134500000|2021-11-17 07:35:00|118350|118150|118253.3|118153.3|118355.1|118204.6|118238.2|118088|42
1637134800000|2021-11-17 07:40:00|118263.1|118163.1|118254.3|118154.3|118265|118165|118246.4|118146.4|25
1637135100000|2021-11-17 07:45:00|118264|118164|118298.2|118198.2|118318.2|118218.2|118264|118164|29
1637135400000|2021-11-17 07:50:00|118297.7|118197.7|118317.3|118217.3|118330.6|118230.6|118297.7|118197.7|34
1637135700000|2021-11-17 07:55:00|118316|118216|118333.5|118233.5|118333.5|118233.5|118315.5|118215.5|13
1637136000000|2021-11-17 08:00:00|118344.6|118244.6|118330.9|118230.9|118436.6|118285.1|118327.9|118180.5|43
1637136300000|2021-11-17 08:05:00|118332.3|118232.3|118352.3|118252.3|118353.6|118253.6|118305.9|118205.9|32
1637136600000|2021-11-17 08:10:00|118362.5|118262.5|118323.7|118223.7|118362.5|118262.5|118301.5|118201.5|26
1637136900000|2021-11-17 08:15:00|118333.6|118233.6|118341|118141|118355|118233.6|118308.8|118141|19
1637137200000|2021-11-17 08:20:00|118342|118142|118308|118108|118347.1|118147.1|118308|118108|8
1637137500000|2021-11-17 08:25:00|118328|118128|118217|118117|118328|118128|118207.5|118070|48
1637137800000|2021-11-17 08:30:00|118220.1|118120.1|118283.4|118083.4|118297.9|118120.1|118206.3|118015|68
1637138100000|2021-11-17 08:35:00|118283.9|118083.9|118280.9|118080.9|118290.9|118090.9|118280.9|118080.9|5
1637138400000|2021-11-17 08:40:00|118240.9|118040.9|118254.9|118054.9|118300.9|118100.9|118240.9|118040.9|24
1637138700000|2021-11-17 08:45:00|118257.4|118057.4|118258|118058|118266|118066|118244.9|118044.9|30
1637139000000|2021-11-17 08:50:00|118257.5|118057.5|118237.5|118037.5|118262|118109.5|118195.1|118037|56
1637139300000|2021-11-17 08:55:00|118238|118038|118242.1|118042.1|118255.1|118055.1|118236.5|118036.5|26
1637139600000|2021-11-17 09:00:00|118244.5|118044.5|118248.3|118048.3|118250.1|118050.1|118244.5|118044.5|6
1637139900000|2021-11-17 09:05:00|118249.7|118049.7|118264|118064|118264|118096.1|118196.1|118035.1|20
1637140200000|2021-11-17 09:10:00|118272.1|118072.1|118332.4|118132.4|118332.4|118132.4|118230.1|118072.1|15
1637140500000|2021-11-17 09:15:00|118332.9|118132.9|118365.4|118165.4|118367.9|118167.9|118317.3|118117.3|26
1637140800000|2021-11-17 09:20:00|118385.9|118185.9|118390|118190|118390|118190|118385.9|118185.9|6
1637141400000|2021-11-17 09:30:00|118385|118185|118349.9|118149.9|118402.2|118197.5|118349.9|118149.9|4
1637141700000|2021-11-17 09:35:00|118328|118128|118360.1|118260.1|118365.5|118260.1|118328|118128|20
1637142000000|2021-11-17 09:40:00|118350.1|118250.1|118365.9|118165.9|118395.1|118260.1|118260.1|118060.1|53
1637142300000|2021-11-17 09:45:00|118349.9|118149.9|118367|118167|118367.5|118167.5|118320.1|118120.1|22
1637142600000|2021-11-17 09:50:00|118368.5|118168.5|118401.5|118201.5|118428.8|118228.8|118368.5|118168.5|26
1637142900000|2021-11-17 09:55:00|118402.5|118202.5|118370.1|118170.1|118405|118205|118370.1|118170.1|34
1637143200000|2021-11-17 10:00:00|118371.5|118171.5|118325.1|118225.1|118398|118230.1|118325.1|118171.5|14
1637143500000|2021-11-17 10:05:00|118309.6|118209.6|118335|118235|118335.1|118235.1|118290.1|118190.1|47
1637143800000|2021-11-17 10:10:00|118334.5|118234.5|118359.8|118259.8|118370.6|118270.6|118330.6|118230.6|29
1637144100000|2021-11-17 10:15:00|118360.3|118260.3|118358|118258|118360.3|118260.3|118357.1|118257.1|8
1637144400000|2021-11-17 10:20:00|118357.5|118257.5|118363.5|118263.5|118364.5|118264.5|118357.5|118257.5|19
1637144700000|2021-11-17 10:25:00|118360|118260|118357|118257|118360|118260|118353.8|118253.8|10
1637145000000|2021-11-17 10:30:00|118356.5|118256.5|118356.5|118256.5|118356.5|118256.5|118356.5|118256.5|1
1637145300000|2021-11-17 10:35:00|118406|118206|118365.1|118165.1|118406|118233.1|118306.5|118148|39
1637145600000|2021-11-17 10:40:00|118315.1|118215.1|118355.5|118155.5|118357|118215.1|118291.1|118145|25
1637145900000|2021-11-17 10:45:00|118355|118155|118318.8|118218.8|118369.6|118220.6|118303.1|118146.6|13
1637146200000|2021-11-17 10:50:00|118319.3|118219.3|118303.5|118203.5|118320.8|118220.8|118302|118202|14
1637146500000|2021-11-17 10:55:00|118304|118204|118400.1|118200.1|118400.1|118226.3|118304|118155|33
1637146800000|2021-11-17 11:00:00|118400.6|118200.6|118434.7|118234.7|118444.3|118244.3|118400.6|118200.6|7
1637147100000|2021-11-17 11:05:00|118434.2|118234.2|118355.1|118255.1|118434.2|118259.1|118355.1|118187|30
1637147400000|2021-11-17 11:10:00|118359|118259|118424.5|118224.5|118424.5|118265.5|118359|118217.5|24
1637147700000|2021-11-17 11:15:00|118424|118224|118424|118224|118424.5|118224.5|118424|118224|5
1637148300000|2021-11-17 11:25:00|118423.5|118223.5|118377.6|118177.6|118423.5|118230.6|118330.6|118176.1|12
1637148600000|2021-11-17 11:30:00|118378.6|118178.6|118375.5|118175.5|118384.8|118230.6|118329.6|118132.2|49
1637148900000|2021-11-17 11:35:00|118375|118175|118310.6|118210.6|118375.3|118213.1|118310.1|118158.1|17
1637149200000|2021-11-17 11:40:00|118311.1|118211.1|118362|118162|118377.5|118224.5|118311.1|118162|33
1637149500000|2021-11-17 11:45:00|118361.5|118161.5|118361.5|118161.5|118361.5|118161.5|118361.5|118161.5|1
1637149800000|2021-11-17 11:50:00|118360.5|118160.5|118324.5|118124.5|118360.5|118200.1|118282.5|118082.5|41
1637150100000|2021-11-17 11:55:00|118324|118124|118330.5|118130.5|118335.5|118135.5|118295|118095|26
1637150400000|2021-11-17 12:00:00|118335.5|118135.5|118335|118135|118340|118140|118335|118135|4
1637151000000|2021-11-17 12:10:00|118328.5|118128.5|118317|118117|118328.5|118128.5|118317|118117|3
1637151300000|2021-11-17 12:15:00|118312.8|118112.8|118295.5|118095.5|118317|118117|118284.5|118084.5|19
1637151600000|2021-11-17 12:20:00|118295|118095|118304|118104|118304.5|118104.5|118295|118095|11
1637151900000|2021-11-17 12:25:00|118304.5|118104.5|118304.5|118104.5|118304.5|118104.5|118304.5|118104.5|1
1637152200000|2021-11-17 12:30:00|118308|118108|118329.9|118129.9|118330.4|118192|118281.1|118107.7|27
1637152500000|2021-11-17 12:35:00|118329.4|118129.4|118316.5|118116.5|118329.9|118129.9|118299.5|118099.5|28
1637152800000|2021-11-17 12:40:00|118316.2|118116.2|118311|118111|118316.2|118116.2|118300.5|118100.5|4
1637153100000|2021-11-17 12:45:00|118310.5|118110.5|118284|118184|118327.5|118185.1|118266.1|118110.5|29
1637153400000|2021-11-17 12:50:00|118283.5|118183.5|118339|118139|118360.5|118190|118282.5|118137|43
1637153700000|2021-11-17 12:55:00|118339.5|118139.5|118344|118144|118344.5|118144.5|118339.5|118139.5|4
1637154000000|2021-11-17 13:00:00|118295|118195|118288.1|118188.1|118329.1|118195|118274|118129.1|29
1637154300000|2021-11-17 13:05:00|118288.6|118188.6|118381.6|118181.6|118383.1|118190.6|118287.1|118157.5|22
1637154600000|2021-11-17 13:10:00|118381.1|118181.1|118368.1|118168.1|118381.1|118181.1|118329|118129|55
1637154900000|2021-11-17 13:15:00|118367.6|118167.6|118367.3|118167.3|118370.6|118170.6|118367.3|118167.3|4
1637155200000|2021-11-17 13:20:00|118367.8|118167.8|118367.8|118167.8|118367.8|118167.8|118367.8|118167.8|1
1637155500000|2021-11-17 13:25:00|118367.3|118167.3|118392.5|118192.5|118397|118197|118363|118163|15
1637155800000|2021-11-17 13:30:00|118392.7|118192.7|118351.1|118151.1|118398.2|118198.2|118344.5|118144.5|42
1637156100000|2021-11-17 13:35:00|118351.6|118151.6|118363.1|118163.1|118365.6|118165.6|118351.6|118151.6|22
1637156400000|2021-11-17 13:40:00|118365.1|118165.1|118316.5|118216.5|118365.1|118216.5|118297.6|118160.1|19
1637156700000|2021-11-17 13:45:00|118317|118217|118368|118168|118369|118219|118317|118168|11
1637157000000|2021-11-17 13:50:00|118373|118173|118431.5|118231.5|118431.5|118231.5|118373|118173|20
1637157300000|2021-11-17 13:55:00|118431|118231|118430.5|118230.5|118433.5|118233.5|118426.7|118226.7|15
1637157600000|2021-11-17 14:00:00|118430.1|118230.1|118407.5|118207.5|118430.1|118230.1|118396.5|118196.5|10
1637157900000|2021-11-17 14:05:00|118427.4|118227.4|118424.6|118224.6|118463|118309.9|118380.5|118194.4|49
1637158200000|2021-11-17 14:10:00|118415.1|118215.1|118407.5|118207.5|118438.5|118307.8|118383.4|118202|25
1637158500000|2021-11-17 14:15:00|118408.5|118208.5|118422.8|118222.8|118423.8|118223.8|118406.5|118206.5|31
1637158800000|2021-11-17 14:20:00|118423.8|118223.8|118398.5|118298.5|118450|118309.3|118392.4|118218.6|45
1637159100000|2021-11-17 14:25:00|118401|118301|118445|118245|118445|118301|118399.4|118245|15
1637159400000|2021-11-17 14:30:00|118399.4|118299.4|118399.5|118299.5|118469|118313|118388|118248.5|49
1637159700000|2021-11-17 14:35:00|118400|118300|118461|118261|118478.5|118301|118399.5|118256.5|37
1637160000000|2021-11-17 14:40:00|118461.5|118261.5|118403|118203|118461.5|118261.5|118355.1|118197.5|46
1637160300000|2021-11-17 14:45:00|118402.5|118202.5|118416.1|118216.1|118417.9|118264.3|118363.5|118201.1|30
1637160600000|2021-11-17 14:50:00|118417.5|118217.5|118428.5|118228.5|118447|118271.6|118371.6|118217.5|33
1637160900000|2021-11-17 14:55:00|118372|118272|118370|118270|118372|118272|118366|118266|12
1637161200000|2021-11-17 15:00:00|118373.5|118273.5|118372.5|118272.5|118375.7|118275.7|118361.7|118261.7|17
1637161500000|2021-11-17 15:05:00|118372|118272|118425|118225|118431.2|118276.7|118359.5|118225|30
1637161800000|2021-11-17 15:10:00|118418.2|118218.2|118395|118195|118418.2|118249|118347.7|118180.7|37
1637162100000|2021-11-17 15:15:00|118395.1|118195.1|118422.5|118222.5|118422.5|118250.1|118350.1|118195.1|19
1637162400000|2021-11-17 15:20:00|118417.5|118217.5|118380.1|118280.1|118425|118280.1|118375|118215|12
1637162700000|2021-11-17 15:25:00|118379|118279|118462|118262|118467|118279|118364|118213.9|55
1637163000000|2021-11-17 15:30:00|118461.5|118261.5|118460.5|118260.5|118461.5|118261.5|118460.5|118260.5|3
1637163300000|2021-11-17 15:35:00|118461.6|118261.6|118460|118260|118466.6|118266.6|118460|118260|7
1637163600000|2021-11-17 15:40:00|118461.1|118261.1|118464.1|118264.1|118464.1|118264.1|118461.1|118261.1|4
1637163900000|2021-11-17 15:45:00|118464.6|118264.6|118475|118275|118482.5|118282.5|118464.6|118264.6|5
1637164200000|2021-11-17 15:50:00|118440|118340|118472.2|118272.2|118487.4|118345|118440|118272|19
1637164500000|2021-11-17 15:55:00|118472.5|118272.5|118392.5|118292.5|118472.5|118316.7|118392.5|118264.4|22
1637164800000|2021-11-17 16:00:00|118384.5|118284.5|118460.9|118260.9|118469.5|118313|118383|118235|62
1637165100000|2021-11-17 16:05:00|118460.4|118260.4|118466.4|118266.4|118466.4|118266.4|118460.4|118260.4|2
1637165400000|2021-11-17 16:10:00|118465.9|118265.9|118465.9|118265.9|118465.9|118265.9|118465.9|118265.9|1
1637165700000|2021-11-17 16:15:00|118467.9|118267.9|118480.5|118280.5|118480.5|118280.5|118467.9|118267.9|5
1637166000000|2021-11-17 16:20:00|118479.1|118279.1|118479.1|118279.1|118479.1|118279.1|118479.1|118279.1|1
1637166300000|2021-11-17 16:25:00|118482.5|118282.5|118485|118285|118491|118291|118481.1|118281.1|23
1637166600000|2021-11-17 16:30:00|118485.1|118285.1|118436.1|118336.1|118490.7|118354.5|118436.1|118285.1|16
1637166900000|2021-11-17 16:35:00|118435.6|118335.6|118416|118316|118440.4|118340.4|118405|118305|37
1637167200000|2021-11-17 16:40:00|118416.5|118316.5|118435|118335|118435|118335|118416|118316|16
1637167500000|2021-11-17 16:45:00|118434.5|118334.5|118409.5|118309.5|118434.5|118334.5|118409|118309|23
1637167800000|2021-11-17 16:50:00|118410.5|118310.5|118426|118326|118426|118326|118410.5|118310.5|18
1637168100000|2021-11-17 16:55:00|118425.5|118325.5|118378.5|118278.5|118474|118325.5|118373|118261.5|31
1637168400000|2021-11-17 17:00:00|118380.5|118280.5|118429.5|118229.5|118452|118290.1|118349|118219.5|79
1637168700000|2021-11-17 17:05:00|118430|118230|118428.5|118228.5|118430|118230|118428.5|118228.5|10
1637169000000|2021-11-17 17:10:00|118428|118228|118384.1|118284.1|118429.7|118284.5|118384.1|118228|7
1637169300000|2021-11-17 17:15:00|118386.1|118286.1|118426.1|118226.1|118431.1|118286.1|118384.6|118213.5|28
1637169600000|2021-11-17 17:20:00|118371.1|118271.1|118410.6|118210.6|118411.6|118271.1|118341.1|118207|15
1637169900000|2021-11-17 17:25:00|118412.5|118212.5|118415.1|118215.1|118415.1|118215.1|118412.5|118212.5|6
1637170200000|2021-11-17 17:30:00|118415.3|118215.3|118415.3|118215.3|118415.3|118215.3|118415.3|118215.3|1
1637170500000|2021-11-17 17:35:00|118418.3|118218.3|118385.1|118185.1|118418.3|118218.3|118385.1|118185.1|16
1637170800000|2021-11-17 17:40:00|118380.1|118180.1|118345|118245|118388.3|118245|118345|118180.1|4
1637171100000|2021-11-17 17:45:00|118340|118240|118395.1|118195.1|118395.1|118240|118340|118194.5|3
1637171400000|2021-11-17 17:50:00|118391.1|118191.1|118385.1|118185.1|118398.8|118241.6|118341.6|118185.1|35
1637171700000|2021-11-17 17:55:00|118388|118188|118385.1|118185.1|118402.5|118228.5|118328.5|118185.1|27
1637172000000|2021-11-17 18:00:00|118340|118240|118408.5|118208.5|118420.5|118251|118340|118201.7|31
1637172300000|2021-11-17 18:05:00|118401.7|118201.7|118385.1|118185.1|118401.7|118201.7|118385.1|118185.1|8
1637172600000|2021-11-17 18:10:00|118388.7|118188.7|118388.5|118188.5|118398|118198|118382.6|118182.6|16
1637172900000|2021-11-17 18:15:00|118320|118220|118375.1|118175.1|118380.1|118220|118310|118175.1|6
1637173200000|2021-11-17 18:20:00|118367.5|118167.5|118370.1|118170.1|118370.1|118220|118299.5|118144.5|21
1637173500000|2021-11-17 18:25:00|118371.1|118171.1|118335.1|118135.1|118371.1|118211.1|118290|118135.1|17
1637173800000|2021-11-17 18:30:00|118290|118190|118358.5|118158.5|118358.5|118190|118290|118140.6|19
1637174400000|2021-11-17 18:40:00|118388.5|118188.5|118388.5|118188.5|118388.5|118188.5|118388.5|118188.5|1
1637175600000|2021-11-17 19:00:00|118375.1|118175.1|118365.1|118165.1|118375.1|118175.1|118365.1|118165.1|4
1637175900000|2021-11-17 19:05:00|118357.6|118157.6|118355.1|118155.1|118357.6|118157.6|118354.5|118154.5|15
1637176200000|2021-11-17 19:10:00|118360.1|118160.1|118355.1|118155.1|118360.1|118160.1|118355.1|118155.1|3
1637176500000|2021-11-17 19:15:00|118360.1|118160.1|118365.1|118165.1|118365.1|118224.6|118324.6|118160.1|4
1637176800000|2021-11-17 19:20:00|118372.5|118172.5|118418.5|118218.5|118418.5|118218.5|118371.5|118171.5|33
1637177100000|2021-11-17 19:25:00|118401.7|118201.7|118420.1|118220.1|118427.8|118227.8|118401.7|118201.7|4
1637177400000|2021-11-17 19:30:00|118410.1|118210.1|118420.1|118220.1|118420.1|118220.1|118410.1|118210.1|2
1637177700000|2021-11-17 19:35:00|118415.1|118215.1|118381.7|118181.7|118415.1|118215.1|118377.5|118177.5|24
1637178600000|2021-11-17 19:50:00|118388.5|118188.5|118381.7|118181.7|118388.5|118188.5|118381.7|118181.7|2
1637193600000|2021-11-18 00:00:00|118522.5|118187.5|118522.5|118187.5|118522.5|118187.5|118522.5|118187.5|1
1637194200000|2021-11-18 00:10:00|118512.5|118177.5|118504.5|118169.5|118539.6|118204.6|118504.5|118169.5|4
1637194500000|2021-11-18 00:15:00|118522.5|118187.5|118347.5|118012.5|118522.5|118187.5|118347|118012|5
1637194800000|2021-11-18 00:20:00|118347|118012|118238|118038|118347.5|118079.2|118238|118012|9
1637195100000|2021-11-18 00:25:00|118240.1|118040.1|118248.1|118048.1|118250.1|118050.1|118240.1|118040.1|4
1637196300000|2021-11-18 00:45:00|118203.8|117989|118340|118040|118357.5|118040|118203.8|117902.3|69
1637196600000|2021-11-18 00:50:00|118339|118041|118270|118070|118339|118090.1|118270|118041|8
1637196900000|2021-11-18 00:55:00|118251.6|118051.6|118134.1|117934.1|118277.1|118083.9|118120.8|117872|58
1637197200000|2021-11-18 01:00:00|118159.1|117959.1|118443.5|118243.5|118465.9|118321.4|118149.4|117953.1|308
1637197500000|2021-11-18 01:05:00|118442.5|118242.5|118395.3|118295.3|118469|118315.5|118383.9|118236.5|170
1637197800000|2021-11-18 01:10:00|118387.5|118287.5|118332.5|118232.5|118395.2|118295.2|118304.7|118204.7|263
1637198100000|2021-11-18 01:15:00|118336|118236|118290.6|118190.6|118403.9|118303.9|118290.6|118190.6|345
1637198400000|2021-11-18 01:20:00|118290.5|118190.5|118361|118261|118366.6|118266.6|118273|118173|266
1637198700000|2021-11-18 01:25:00|118362.5|118262.5|118287.8|118187.8|118362.5|118262.5|118257.8|118157.8|285
1637199000000|2021-11-18 01:30:00|118288.8|118188.8|118245.5|118145.5|118327.1|118227.1|118245.5|118145.5|322
1637199300000|2021-11-18 01:35:00|118245.4|118145.4|118207.5|118107.5|118250.5|118150.5|118135|118035|388
1637199600000|2021-11-18 01:40:00|118206.1|118106.1|118275.5|118175.5|118283.1|118183.1|118200.5|118100.5|281
1637199900000|2021-11-18 01:45:00|118286.9|118186.9|118260.7|118160.7|118296.5|118196.5|118229.6|118129.6|228
1637200200000|2021-11-18 01:50:00|118261.1|118161.1|118310.5|118210.5|118328.5|118228.5|118255.5|118155.5|194
1637200500000|2021-11-18 01:55:00|118310|118210|118310.7|118210.7|118328.5|118228.5|118300.4|118200.4|137
1637200800000|2021-11-18 02:00:00|118311.5|118211.5|118270.8|118170.8|118319.6|118219.6|118263.5|118163.5|169
1637201100000|2021-11-18 02:05:00|118270.2|118170.2|118182.1|118082.1|118271.7|118171.7|118182.1|118082.1|274
1637201400000|2021-11-18 02:10:00|118185.1|118085.1|118205.4|118105.4|118235|118135|118152.1|118052.1|397
1637201700000|2021-11-18 02:15:00|118202.6|118102.6|118165.8|118065.8|118218.7|118118.7|118160.9|118060.9|282
1637202000000|2021-11-18 02:20:00|118167.5|118067.5|118203.1|118103.1|118215.4|118115.4|118162.1|118062.1|196
1637202300000|2021-11-18 02:25:00|118207.5|118107.5|118277.1|118177.1|118278.1|118178.1|118190.5|118090.5|196
1637202600000|2021-11-18 02:30:00|118273.5|118173.5|118307.5|118207.5|118309.1|118209.1|118257|118157|293
1637202900000|2021-11-18 02:35:00|118308|118208|118233.5|118133.5|118332.1|118232.1|118227.5|118127.5|237
1637203200000|2021-11-18 02:40:00|118233.1|118133.1|118232.5|118132.5|118267|118167|118217.2|118117.2|181
1637203500000|2021-11-18 02:45:00|118234|118134|118269|118169|118274|118174|118219|118119|155
1637203800000|2021-11-18 02:50:00|118269.1|118169.1|118284.5|118184.5|118288.6|118188.6|118242.1|118142.1|135
1637204100000|2021-11-18 02:55:00|118280.5|118180.5|118232.1|118132.1|118280.5|118180.5|118196.1|118096.1|172
1637204400000|2021-11-18 03:00:00|118234.5|118134.5|118168.5|118068.5|118242.1|118142.1|118168.5|118068.5|131
1637204700000|2021-11-18 03:05:00|118167|118067|118182.4|118082.4|118183.5|118083.5|118148.1|118048.1|177
1637205000000|2021-11-18 03:10:00|118182.1|118082.1|118208.1|118108.1|118214.6|118114.6|118175|118075|148
1637205300000|2021-11-18 03:15:00|118209|118109|118289.1|118189.1|118292.1|118192.1|118208.1|118108.1|152
1637205600000|2021-11-18 03:20:00|118287.1|118187.1|118255|118155|118311.4|118211.4|118252.1|118152.1|135
1637205900000|2021-11-18 03:25:00|118253.1|118153.1|118239|118139|118253.1|118153.1|118219.4|118119.4|146
1637206200000|2021-11-18 03:30:00|118233.7|118133.7|118213|118113|118249.5|118149.5|118190.8|118090.8|110
1637206500000|2021-11-18 03:35:00|118210.5|118110.5|118173.1|118073.1|118210.5|118110.5|118170.3|118070.3|161
1637206800000|2021-11-18 03:40:00|118181.1|118081.1|118174|118074|118217.5|118117.5|118163.5|118063.5|108
1637207100000|2021-11-18 03:45:00|118173.5|118073.5|118149.1|118049.1|118178.1|118078.1|118133.5|118033.5|120
1637207400000|2021-11-18 03:50:00|118152.1|118052.1|118178|118078|118187.1|118087.1|118139.1|118039.1|123
1637207700000|2021-11-18 03:55:00|118177.1|118077.1|118188.5|118088.5|118188.5|118088.5|118170|118070|63
1637208000000|2021-11-18 04:00:00|118189.1|118089.1|118189.7|118089.7|118224.4|118124.4|118177.1|118077.1|154
1637208300000|2021-11-18 04:05:00|118189.2|118089.2|118189.5|118089.5|118203.5|118103.5|118170.4|118070.4|111
1637208600000|2021-11-18 04:10:00|118189|118089|118211|118111|118219|118119|118183.1|118083.1|113
1637208900000|2021-11-18 04:15:00|118214.6|118114.6|118206.1|118106.1|118227.1|118127.1|118189.5|118089.5|107
1637209200000|2021-11-18 04:20:00|118205.6|118105.6|118180.1|118080.1|118205.6|118105.6|118160|118060|90
1637209500000|2021-11-18 04:25:00|118180.4|118080.4|118182.1|118082.1|118190.5|118090.5|118178|118078|62
1637209800000|2021-11-18 04:30:00|118182.4|118082.4|118153.5|118053.5|118182.4|118082.4|118143.5|118043.5|104
1637210100000|2021-11-18 04:35:00|118158.1|118058.1|118075|117975|118158.1|118058.1|118040.5|117940.5|186
1637210400000|2021-11-18 04:40:00|118074.4|117974.4|118056.7|117956.7|118078.6|117978.6|118020.1|117920.1|329
1637210700000|2021-11-18 04:45:00|118049.4|117949.4|118072.6|117972.6|118077.1|117977.1|118036.6|117936.6|155
1637211000000|2021-11-18 04:50:00|118068.3|117968.3|118131.7|118031.7|118142.7|118042.7|118066.6|117966.6|141
1637211300000|2021-11-18 04:55:00|118132|118032|118045|117945|118142.7|118042.7|118043.5|117943.5|128
1637211600000|2021-11-18 05:00:00|118048.1|117948.1|118046.1|117946.1|118070.1|117970.1|118035|117935|194
1637211900000|2021-11-18 05:05:00|118047|117947|118086.1|117986.1|118111.1|118011.1|118047|117947|279
1637212200000|2021-11-18 05:10:00|118085|117985|118087.1|117987.1|118099.1|117999.1|118073.5|117973.5|158
1637212500000|2021-11-18 05:15:00|118086.1|117986.1|118069.6|117969.6|118087.5|117987.5|118062.1|117962.1|129
1637212800000|2021-11-18 05:20:00|118070.6|117970.6|118067.5|117967.5|118085.2|117985.2|118051.7|117951.7|146
1637213100000|2021-11-18 05:25:00|118071.7|117971.7|118015.5|117915.5|118094.1|117994.1|118011.1|117911.1|222
1637213400000|2021-11-18 05:30:00|118013.5|117913.5|118015|117915|118042.6|117942.6|118011.9|117911.9|167
1637213700000|2021-11-18 05:35:00|118013.6|117913.6|118027.7|117927.7|118036.5|117936.5|117975|117875|139
1637214000000|2021-11-18 05:40:00|118039.2|117939.2|118034.3|117934.3|118052.1|117952.1|118007.5|117907.5|180
1637214300000|2021-11-18 05:45:00|118033.8|117933.8|118039.6|117939.6|118067.5|117967.5|118033|117933|177
1637214600000|2021-11-18 05:50:00|118040.3|117940.3|118069.1|117969.1|118098.3|117998.3|118040.3|117940.3|179
1637214900000|2021-11-18 05:55:00|118068.5|117968.5|118047.1|117947.1|118079.1|117979.1|118038|117938|159
1637215200000|2021-11-18 06:00:00|118055|117955|118100.5|118000.5|118118.5|118018.5|118047.4|117947.4|217
1637215500000|2021-11-18 06:05:00|118106.7|118006.7|118119.3|118019.3|118136.1|118036.1|118079.1|117979.1|180
1637215800000|2021-11-18 06:10:00|118119.1|118019.1|118090|117990|118128.5|118028.5|118071|117971|144
1637216100000|2021-11-18 06:15:00|118088.5|117988.5|118110.4|118010.4|118165|118065|118077.1|117977.1|239
1637216400000|2021-11-18 06:20:00|118110.9|118010.9|118144|118044|118144.5|118044.5|118081.5|117981.5|204
1637216700000|2021-11-18 06:25:00|118139.1|118039.1|118162.6|118062.6|118162.6|118062.6|118098.5|117998.5|249
1637217000000|2021-11-18 06:30:00|118166.6|118066.6|118149.1|118049.1|118177.1|118077.1|118128.5|118028.5|125
1637217300000|2021-11-18 06:35:00|118145.5|118045.5|118175.1|117975.1|118220.3|118075.7|118139|117975.1|58
1637217600000|2021-11-18 06:40:00|118200|118000|118262.4|118062.4|118281.3|118135.4|118175.7|117991.2|41
1637217900000|2021-11-18 06:45:00|118202.4|118102.4|118183|118083|118263.1|118102.4|118176.5|118027.9|114
1637218200000|2021-11-18 06:50:00|118182.5|118082.5|118149.5|118049.5|118195|118095|118147.9|118047.9|112
1637218500000|2021-11-18 06:55:00|118148.5|118048.5|118209.8|118009.8|118219.1|118066.2|118139.4|117953.1|84
1637218800000|2021-11-18 07:00:00|118210.8|118010.8|118164.2|118064.2|118215|118076.7|118139.7|118010.8|105
1637219100000|2021-11-18 07:05:00|118163.7|118063.7|118175|118075|118184.7|118084.7|118161.5|118061.5|51
1637219400000|2021-11-18 07:10:00|118171.2|118071.2|118174.6|118074.6|118175|118075|118169.2|118069.2|12
1637219700000|2021-11-18 07:15:00|118175|118075|118155|118055|118175|118075|118136|118036|181
1637220000000|2021-11-18 07:20:00|118155.5|118055.5|118158.5|118058.5|118160|118060|118154|118054|124
1637220300000|2021-11-18 07:25:00|118157.5|118057.5|118108|118008|118157.5|118057.5|118106|118006|100
1637220600000|2021-11-18 07:30:00|118108.5|118008.5|118130.8|117930.8|118137.1|118009.5|118029.6|117876.1|141
1637220900000|2021-11-18 07:35:00|118130.3|117930.3|118032.3|117932.3|118130.5|117989.6|118022.9|117910.6|107
1637221200000|2021-11-18 07:40:00|118032.2|117932.2|117997.9|117897.9|118032.2|117932.2|117993.5|117893.5|135
1637221500000|2021-11-18 07:45:00|117998.4|117898.4|117960|117860|118018.5|117918.5|117960|117860|283
1637221800000|2021-11-18 07:50:00|117962.7|117862.7|117985.6|117885.6|118000.7|117900.7|117962.7|117862.7|80
1637222100000|2021-11-18 07:55:00|117986.1|117886.1|118055|117955|118058.7|117958.7|117971.7|117871.7|104
1637222400000|2021-11-18 08:00:00|118055.5|117955.5|118198.1|117998.1|118198.1|118029.7|118031.4|117931.4|212
1637222700000|2021-11-18 08:05:00|118168.1|117968.1|118079.2|117979.2|118185.6|117985.6|118061.5|117916.1|123
1637223000000|2021-11-18 08:10:00|118079.7|117979.7|118074.1|117974.1|118079.7|117979.7|118053.1|117953.1|157
1637223300000|2021-11-18 08:15:00|118073.6|117973.6|118119|118019|118125.5|118025.5|118073.6|117973.6|76
1637223600000|2021-11-18 08:20:00|118118.5|118018.5|118189.1|117989.1|118240.2|118072.6|118112.9|117980.9|163
1637223900000|2021-11-18 08:25:00|118191.1|117991.1|118175.1|118075.1|118253|118100.6|118145.6|117987.1|116
1637224200000|2021-11-18 08:30:00|118172.5|118072.5|118317|118117|118343.5|118180|118150.1|118002.1|209
1637224500000|2021-11-18 08:35:00|118316|118116|118295|118195|118346.5|118197|118273.5|118113|135
1637224800000|2021-11-18 08:40:00|118296|118196|118210.7|118110.7|118368|118225.6|118210.7|118059|200
1637225100000|2021-11-18 08:45:00|118210.5|118110.5|118277.5|118077.5|118298|118144.5|118210.2|118071|157
1637225400000|2021-11-18 08:50:00|118278|118078|118243|118143|118288.6|118143|118216.1|118078|89
1637225700000|2021-11-18 08:55:00|118241.5|118141.5|118262.8|118162.8|118311.8|118171.8|118223.8|118079.5|98
1637226000000|2021-11-18 09:00:00|118262.3|118162.3|118286.5|118086.5|118288|118162.3|118222|118076.1|50
1637226300000|2021-11-18 09:05:00|118277.2|118077.2|118236.2|118136.2|118287|118143.2|118229.7|118075.6|15
1637226600000|2021-11-18 09:10:00|118285.2|118085.2|118373.3|118173.3|118376.1|118234.8|118240.1|118085.2|82
1637226900000|2021-11-18 09:15:00|118373.1|118173.1|118336.6|118236.6|118385.6|118252.8|118326.8|118173.1|67
1637227200000|2021-11-18 09:20:00|118330.1|118230.1|118335.1|118235.1|118388.2|118235.1|118325.1|118185|18
1637227500000|2021-11-18 09:25:00|118336.1|118236.1|118326|118226|118338.1|118238.1|118322|118222|35
1637227800000|2021-11-18 09:30:00|118326.5|118226.5|118390.8|118190.8|118390.8|118230.5|118326.5|118176|15
1637228100000|2021-11-18 09:35:00|118390.3|118190.3|118414|118214|118414.5|118244.9|118315.1|118174|33
1637228400000|2021-11-18 09:40:00|118416|118216|118427.6|118327.6|118510.5|118331.1|118368.9|118216|67
1637228700000|2021-11-18 09:45:00|118475.1|118275.1|118392.7|118292.7|118475.1|118311.8|118391|118271.5|39
1637229000000|2021-11-18 09:50:00|118392.8|118292.8|118406.5|118306.5|118407.1|118307.1|118392.8|118292.8|28
1637229300000|2021-11-18 09:55:00|118407|118307|118430|118330|118441.5|118341.5|118407|118307|36
1637229600000|2021-11-18 10:00:00|118437|118337|118433.5|118333.5|118437|118337|118433.5|118333.5|3
1637229900000|2021-11-18 10:05:00|118432.5|118332.5|118439.5|118339.5|118439.5|118339.5|118427.5|118327.5|12
1637230200000|2021-11-18 10:10:00|118441.5|118341.5|118444.3|118344.3|118445.3|118345.3|118440.1|118340.1|20
1637230500000|2021-11-18 10:15:00|118443.8|118343.8|118456.3|118356.3|118456.3|118356.3|118441.8|118341.8|19
1637230800000|2021-11-18 10:20:00|118455.3|118355.3|118461.6|118361.6|118476.1|118376.1|118455.3|118355.3|16
1637231100000|2021-11-18 10:25:00|118463.1|118363.1|118436.8|118336.8|118464.3|118364.3|118434.8|118334.8|36
1637231400000|2021-11-18 10:30:00|118436.3|118336.3|118435.8|118335.8|118436.3|118336.3|118435.8|118335.8|4
1637231700000|2021-11-18 10:35:00|118436.3|118336.3|118439.6|118339.6|118441|118341|118422.5|118322.5|32
1637232000000|2021-11-18 10:40:00|118438.5|118338.5|118430.1|118330.1|118438.6|118338.6|118430.1|118330.1|9
1637232300000|2021-11-18 10:45:00|118430.3|118330.3|118430.1|118330.1|118430.3|118330.3|118430.1|118330.1|2
1637232600000|2021-11-18 10:50:00|118429.5|118329.5|118474.6|118274.6|118475.1|118329.5|118427|118268.5|23
1637232900000|2021-11-18 10:55:00|118477.5|118277.5|118478|118278|118478|118278|118477.5|118277.5|2
1637233200000|2021-11-18 11:00:00|118480|118280|118469.5|118269.5|118480|118280|118448.5|118248.5|22
1637233500000|2021-11-18 11:05:00|118472|118272|118476.1|118276.1|118483.7|118283.7|118468.6|118268.6|20
1637233800000|2021-11-18 11:10:00|118477.1|118277.1|118437.1|118337.1|118494.1|118345.6|118437.1|118277.1|30
1637234100000|2021-11-18 11:15:00|118438.1|118338.1|118443.8|118343.8|118446.3|118346.3|118438.1|118338.1|15
1637234400000|2021-11-18 11:20:00|118446.3|118346.3|118443.8|118343.8|118446.3|118346.3|118443.8|118343.8|2
1637234700000|2021-11-18 11:25:00|118444.3|118344.3|118443.8|118343.8|118445.8|118345.8|118443.8|118343.8|4
1637235000000|2021-11-18 11:30:00|118446.8|118346.8|118495.5|118295.5|118507|118346.8|118446.8|118294|23
1637235300000|2021-11-18 11:35:00|118498.5|118298.5|118493|118293|118504|118304|118492.5|118292.5|5
1637235600000|2021-11-18 11:40:00|118494.5|118294.5|118448|118348|118496|118348|118437|118294.5|11
1637235900000|2021-11-18 11:45:00|118448.5|118348.5|118443.5|118343.5|118448.5|118348.5|118443.5|118343.5|17
1637236200000|2021-11-18 11:50:00|118446|118346|118509.5|118309.5|118511.5|118353.5|118446|118305.5|16
1637236500000|2021-11-18 11:55:00|118507|118307|118461.6|118361.6|118507.6|118365.1|118460.1|118305.6|19
1637237100000|2021-11-18 12:05:00|118456.8|118356.8|118457.3|118357.3|118457.3|118357.3|118456.8|118356.8|2
1637237400000|2021-11-18 12:10:00|118459.3|118359.3|118461.6|118361.6|118461.6|118361.6|118459.3|118359.3|6
1637237700000|2021-11-18 12:15:00|118462.6|118362.6|118474.8|118374.8|118478.5|118378.5|118462.6|118362.6|31
1637238000000|2021-11-18 12:20:00|118485.3|118385.3|118543.6|118343.6|118546.1|118400|118485.3|118339|37
1637238300000|2021-11-18 12:25:00|118544.1|118344.1|118586.5|118386.5|118653.5|118453.5|118505.1|118344.1|76
1637238600000|2021-11-18 12:30:00|118586|118386|118584|118384|118597|118455.1|118520.9|118377|50
1637238900000|2021-11-18 12:35:00|118583.5|118383.5|118562.1|118362.1|118583.5|118383.5|118562.1|118362.1|19
1637239200000|2021-11-18 12:40:00|118560.1|118360.1|118554|118354|118560.1|118360.1|118554|118354|8
1637239500000|2021-11-18 12:45:00|118549.5|118349.5|118553|118353|118553.5|118353.5|118528.5|118328.5|43
1637239800000|2021-11-18 12:50:00|118552|118352|118550.1|118350.1|118552|118398.6|118498.6|118339.6|24
1637240100000|2021-11-18 12:55:00|118549.6|118349.6|118550.6|118350.6|118551.1|118351.1|118540.1|118340.1|15
1637240400000|2021-11-18 13:00:00|118550.1|118350.1|118510.1|118410.1|118551.1|118416.8|118507.5|118347|15
1637240700000|2021-11-18 13:05:00|118510|118410|118520.5|118320.5|118553.5|118410.1|118502.1|118320|42
1637241000000|2021-11-18 13:10:00|118520|118320|118535.5|118335.5|118538.5|118396.5|118453.9|118313|65
1637241300000|2021-11-18 13:15:00|118536|118336|118552|118352|118552.5|118352.5|118534.1|118334.1|20
1637241600000|2021-11-18 13:20:00|118552.5|118352.5|118567.2|118367.2|118568.5|118368.5|118546|118346|43
1637241900000|2021-11-18 13:25:00|118567.7|118367.7|118651.1|118451.1|118651.1|118467.5|118565.1|118367.7|36
1637242200000|2021-11-18 13:30:00|118651.6|118451.6|118605.1|118505.1|118718.5|118576.1|118603.1|118443|102
1637242500000|2021-11-18 13:35:00|118605|118505|118645.1|118445.1|118678|118535|118599|118432.6|68
1637242800000|2021-11-18 13:40:00|118646.1|118446.1|118636.1|118536.1|118699|118541.1|118601.1|118446.1|25
1637243100000|2021-11-18 13:45:00|118631.1|118531.1|118634.5|118434.5|118657|118531.1|118570.1|118434|52
1637243400000|2021-11-18 13:50:00|118635|118435|118635.1|118435.1|118635.1|118435.1|118625.1|118425.1|10
1637243700000|2021-11-18 13:55:00|118635.6|118435.6|118698.3|118498.3|118698.3|118512.1|118612.1|118435.6|43
1637244000000|2021-11-18 14:00:00|118710.5|118510.5|118713.5|118613.5|118734|118634|118677.5|118510.5|149
1637244300000|2021-11-18 14:05:00|118708.5|118608.5|118660|118560|118708.5|118608.5|118660|118560|90
1637244600000|2021-11-18 14:10:00|118659.5|118559.5|118660.5|118460.5|118673|118559.5|118623.5|118456|44
1637244900000|2021-11-18 14:15:00|118660|118460|118661.5|118461.5|118661.5|118461.5|118660|118460|7
1637245200000|2021-11-18 14:20:00|118662.5|118462.5|118669.5|118469.5|118671.6|118471.6|118662.5|118462.5|6
1637245500000|2021-11-18 14:25:00|118670.1|118470.1|118652|118452|118679.5|118479.5|118652|118452|26
1637245800000|2021-11-18 14:30:00|118652.5|118452.5|118652.5|118452.5|118681.5|118537.7|118598.5|118448.5|65
1637246100000|2021-11-18 14:35:00|118659.5|118459.5|118577.6|118477.6|118665|118494.5|118577.6|118456|36
1637246400000|2021-11-18 14:40:00|118576.8|118476.8|118585.5|118385.5|118586.5|118477.6|118527.5|118380|40
1637246700000|2021-11-18 14:45:00|118583|118383|118606.1|118406.1|118608.6|118408.6|118578|118378|54
1637247000000|2021-11-18 14:50:00|118603.9|118403.9|118625|118425|118625|118460.1|118540.1|118400.1|33
1637247300000|2021-11-18 14:55:00|118570.1|118470.1|118630.5|118430.5|118645|118489.7|118570.1|118429.1|32
1637247600000|2021-11-18 15:00:00|118630.9|118430.9|118565|118465|118643.8|118491.2|118565|118430.9|37
1637247900000|2021-11-18 15:05:00|118565.8|118465.8|118590.6|118490.6|118590.6|118490.6|118565.8|118465.8|14
1637248200000|2021-11-18 15:10:00|118591.1|118491.1|118660.1|118460.1|118660.1|118518|118576.3|118436.1|71
1637248500000|2021-11-18 15:15:00|118663|118463|118666|118466|118666|118466|118663|118463|5
1637248800000|2021-11-18 15:20:00|118668|118468|118665.1|118465.1|118672.1|118472.1|118652.5|118452.5|25
1637249100000|2021-11-18 15:25:00|118665.6|118465.6|118680.7|118480.7|118682.1|118514|118580.2|118456.5|54
1637249400000|2021-11-18 15:30:00|118681.2|118481.2|118587.5|118487.5|118683.1|118520.1|118587|118475|32
1637249700000|2021-11-18 15:35:00|118588|118488|118641.2|118441.2|118654|118505.5|118575|118426.1|64
1637250000000|2021-11-18 15:40:00|118637|118437|118580|118480|118637|118481.5|118571.5|118435|15
1637250300000|2021-11-18 15:45:00|118575.6|118475.6|118557.2|118457.2|118595|118495|118555.5|118455.5|47
1637250600000|2021-11-18 15:50:00|118556.7|118456.7|118570|118470|118586|118486|118545.3|118445.3|53
1637250900000|2021-11-18 15:55:00|118568.5|118468.5|118562.2|118462.2|118580|118480|118536.8|118436.8|36
1637251200000|2021-11-18 16:00:00|118561.2|118461.2|118557|118457|118561.2|118461.2|118548.5|118448.5|30
1637251500000|2021-11-18 16:05:00|118557.5|118457.5|118620.2|118420.2|118643.5|118489.2|118557.5|118420.2|45
1637251800000|2021-11-18 16:10:00|118620.7|118420.7|118606.6|118406.6|118621.2|118421.2|118605|118405|30
1637252100000|2021-11-18 16:15:00|118607|118407|118607.9|118407.9|118621|118421|118604.5|118404.5|33
1637252400000|2021-11-18 16:20:00|118613.5|118413.5|118591.1|118491.1|118646.5|118499.2|118580.4|118413.5|37
1637252700000|2021-11-18 16:25:00|118593.6|118493.6|118576.7|118476.7|118593.6|118493.6|118575.5|118475.5|15
1637253000000|2021-11-18 16:30:00|118576.2|118476.2|118558.6|118458.6|118576.2|118476.2|118552|118452|26
1637253300000|2021-11-18 16:35:00|118557.9|118457.9|118556.5|118456.5|118602|118457.9|118540.1|118399.9|16
1637253600000|2021-11-18 16:40:00|118555|118455|118551.2|118451.2|118561.5|118461.5|118538.2|118438.2|32
1637253900000|2021-11-18 16:45:00|118550|118450|118551.7|118451.7|118551.7|118451.7|118550|118450|3
1637254200000|2021-11-18 16:50:00|118535.8|118435.8|118582.2|118382.2|118588|118435.8|118490.7|118382.2|42
1637254500000|2021-11-18 16:55:00|118581.7|118381.7|118545.6|118345.6|118581.7|118420.1|118520.1|118345.6|14
1637254800000|2021-11-18 17:00:00|118484.8|118384.8|118455|118355|118526.5|118386.9|118449|118326.5|52
1637255100000|2021-11-18 17:05:00|118504.5|118304.5|118421.5|118321.5|118520.6|118359.1|118421|118285.4|72
1637255400000|2021-11-18 17:10:00|118422|118322|118423.5|118223.5|118449|118322|118364.4|118164.4|58
1637255700000|2021-11-18 17:15:00|118422.1|118222.1|118431.6|118231.6|118433.2|118233.2|118406.9|118206.9|20
1637256000000|2021-11-18 17:20:00|118432.5|118232.5|118437.2|118237.2|118447.2|118247.2|118432.5|118232.5|8
1637256300000|2021-11-18 17:25:00|118439.9|118239.9|118439.9|118239.9|118439.9|118239.9|118439.9|118239.9|1
1637256600000|2021-11-18 17:30:00|118440.1|118240.1|118420.1|118220.1|118440.1|118285|118370|118208.3|25
1637256900000|2021-11-18 17:35:00|118425.1|118225.1|118429.8|118229.8|118430.5|118230.5|118424.5|118224.5|12
1637257200000|2021-11-18 17:40:00|118430.3|118230.3|118448.5|118248.5|118450|118250|118430.3|118230.3|22
1637258100000|2021-11-18 17:55:00|118443.1|118243.1|118448.5|118248.5|118449|118249|118441.7|118241.7|5
1637258400000|2021-11-18 18:00:00|118443|118243|118460.1|118260.1|118460.1|118260.1|118441.7|118241.7|4
1637258700000|2021-11-18 18:05:00|118450.3|118250.3|118427.1|118227.1|118455.5|118284.5|118379.5|118215.1|36
1637259000000|2021-11-18 18:10:00|118426.1|118226.1|118425.1|118225.1|118448.5|118248.5|118421.7|118221.7|9
1637259600000|2021-11-18 18:20:00|118427|118227|118435.1|118235.1|118435.1|118235.1|118427|118227|3
1637260500000|2021-11-18 18:35:00|118435|118235|118435.1|118235.1|118435.1|118235.1|118435|118235|2
1637261400000|2021-11-18 18:50:00|118443.5|118243.5|118470.5|118270.5|118470.5|118270.5|118443.5|118243.5|14
1637261700000|2021-11-18 18:55:00|118471|118271|118478|118278|118478.5|118278.5|118471|118271|6
1637262000000|2021-11-18 19:00:00|118477.5|118277.5|118470.1|118270.1|118477.5|118277.5|118470.1|118270.1|2
1637262600000|2021-11-18 19:10:00|118469.6|118269.6|118460.1|118260.1|118471.5|118275|118367.2|118254.7|24
1637262900000|2021-11-18 19:15:00|118451.1|118251.1|118460.1|118260.1|118460.1|118260.1|118450.1|118250.1|5
1637263500000|2021-11-18 19:25:00|118462|118262|118515.1|118315.1|118515.1|118354.5|118428.5|118258|25
1637263800000|2021-11-18 19:30:00|118461|118361|118480.7|118280.7|118507.6|118361|118461|118280.7|6
1637264400000|2021-11-18 19:40:00|118479.7|118279.7|118479.7|118279.7|118479.7|118279.7|118479.7|118279.7|1
1637264700000|2021-11-18 19:45:00|118488.5|118288.5|118470.1|118270.1|118488.5|118288.5|118470.1|118270.1|6
1637265000000|2021-11-18 19:50:00|118473.5|118273.5|118475.1|118275.1|118475.1|118275.1|118470|118270|8
1637280000000|2021-11-19 00:00:00|118464.1|118264.1|118393|118193|118470.1|118270.1|118393|118193|213
1637280300000|2021-11-19 00:05:00|118389.5|118189.5|118308|118208|118409|118265.3|118277.5|118177.5|359
1637280600000|2021-11-19 00:10:00|118308.2|118208.2|118359|118259|118371.5|118271.5|118283.1|118183.1|199
1637280900000|2021-11-19 00:15:00|118359.1|118259.1|118352|118252|118369.5|118269.5|118305|118205|214
1637281200000|2021-11-19 00:20:00|118351.5|118251.5|118332.5|118232.5|118369.9|118269.9|118328.5|118228.5|187
1637281500000|2021-11-19 00:25:00|118333|118233|118332.5|118232.5|118352.7|118252.7|118315|118215|194
1637281800000|2021-11-19 00:30:00|118333|118233|118350.6|118250.6|118362.5|118262.5|118325|118225|200
1637282100000|2021-11-19 00:35:00|118350.1|118250.1|118359|118259|118363|118263|118335|118235|120
1637282400000|2021-11-19 00:40:00|118359.5|118259.5|118419|118319|118419|118319|118346.4|118246.4|152
1637282700000|2021-11-19 00:45:00|118412.6|118312.6|118403.1|118303.1|118419|118319|118387.5|118287.5|179
1637283000000|2021-11-19 00:50:00|118402.9|118302.9|118372|118272|118403.1|118303.1|118350.1|118250.1|160
1637283300000|2021-11-19 00:55:00|118372.1|118272.1|118410.1|118310.1|118420.1|118320.1|118367.6|118267.6|184
1637283600000|2021-11-19 01:00:00|118411.1|118311.1|118434.5|118334.5|118461.5|118361.5|118403.1|118303.1|196
1637283900000|2021-11-19 01:05:00|118436.1|118336.1|118423.1|118323.1|118453.1|118353.1|118394.5|118294.5|118
1637284200000|2021-11-19 01:10:00|118422|118322|118412|118312|118436.7|118336.7|118411.1|118311.1|95
1637284500000|2021-11-19 01:15:00|118416.7|118316.7|118492.1|118392.1|118501.1|118401.1|118415|118315|170
1637284800000|2021-11-19 01:20:00|118486.5|118386.5|118503.1|118403.1|118503.1|118403.1|118449.9|118349.9|245
1637285100000|2021-11-19 01:25:00|118502|118402|118520.5|118420.5|118524.6|118424.6|118501.5|118401.5|170
1637285400000|2021-11-19 01:30:00|118520.6|118420.6|118483|118383|118536.1|118436.1|118482.5|118382.5|256
1637285700000|2021-11-19 01:35:00|118483.1|118383.1|118482.9|118382.9|118486.5|118386.5|118455.5|118355.5|315
1637286000000|2021-11-19 01:40:00|118481.9|118381.9|118480.1|118380.1|118497.4|118397.4|118459.5|118359.5|223
1637286300000|2021-11-19 01:45:00|118480.4|118380.4|118401.2|118301.2|118500.5|118400.5|118389.4|118289.4|298
1637286600000|2021-11-19 01:50:00|118400.4|118300.4|118421.2|118321.2|118450.1|118350.1|118399.9|118299.9|268
1637286900000|2021-11-19 01:55:00|118416.5|118316.5|118426|118326|118426.7|118326.7|118406.5|118306.5|191
1637287200000|2021-11-19 02:00:00|118425|118325|118474.5|118374.5|118485.5|118385.5|118421.4|118321.4|205
1637287500000|2021-11-19 02:05:00|118476|118376|118510.2|118410.2|118546|118446|118475|118375|129
1637287800000|2021-11-19 02:10:00|118511.7|118411.7|118512.5|118412.5|118517.1|118417.1|118494.5|118394.5|126
1637288100000|2021-11-19 02:15:00|118515.5|118415.5|118533|118433|118538.1|118438.1|118507.1|118407.1|104
1637288400000|2021-11-19 02:20:00|118532.6|118432.6|118523|118423|118538.1|118438.1|118520.8|118420.8|71
1637288700000|2021-11-19 02:25:00|118524|118424|118523.7|118423.7|118534.1|118434.1|118514.1|118414.1|86
1637289000000|2021-11-19 02:30:00|118524.1|118424.1|118516.4|118416.4|118535.4|118435.4|118505|118405|141
1637289300000|2021-11-19 02:35:00|118515.9|118415.9|118506.5|118406.5|118516.5|118416.5|118490.5|118390.5|118
1637289600000|2021-11-19 02:40:00|118510|118410|118530.1|118430.1|118532|118432|118510|118410|79
1637289900000|2021-11-19 02:45:00|118536.5|118436.5|118529.8|118429.8|118539.5|118439.5|118519.1|118419.1|107
1637290200000|2021-11-19 02:50:00|118530|118430|118622.5|118522.5|118627.1|118527.1|118530|118430|260
1637290500000|2021-11-19 02:55:00|118627.1|118527.1|118600.5|118500.5|118635.5|118535.5|118592.5|118492.5|163
1637290800000|2021-11-19 03:00:00|118601|118501|118594|118494|118631|118531|118594|118494|186
1637291100000|2021-11-19 03:05:00|118599|118499|118583|118483|118609.6|118509.6|118568.9|118468.9|125
1637291400000|2021-11-19 03:10:00|118581.1|118481.1|118625|118525|118641.5|118541.5|118573|118473|141
1637291700000|2021-11-19 03:15:00|118624.5|118524.5|118628.2|118528.2|118645|118545|118624.5|118524.5|91
1637292000000|2021-11-19 03:20:00|118628|118528|118675|118575|118676.5|118576.5|118627.9|118527.9|68
1637292300000|2021-11-19 03:25:00|118677.4|118577.4|118675.4|118575.4|118679.1|118579.1|118660.2|118560.2|87
1637292600000|2021-11-19 03:30:00|118676.9|118576.9|118644.5|118544.5|118682.5|118582.5|118644.5|118544.5|121
1637292900000|2021-11-19 03:35:00|118649.5|118549.5|118675.5|118575.5|118694.5|118594.5|118644|118544|142
1637293200000|2021-11-19 03:40:00|118676|118576|118669.5|118569.5|118692.6|118592.6|118669.5|118569.5|73
1637293500000|2021-11-19 03:45:00|118668.5|118568.5|118680.2|118580.2|118694.1|118594.1|118668.5|118568.5|112
1637293800000|2021-11-19 03:50:00|118679.5|118579.5|118679.5|118579.5|118705.5|118605.5|118661.1|118561.1|97
1637294100000|2021-11-19 03:55:00|118676.5|118576.5|118689.7|118589.7|118691.1|118591.1|118664.1|118564.1|88
1637294400000|2021-11-19 04:00:00|118690.5|118590.5|118687.1|118587.1|118690.8|118590.8|118669|118569|131
1637294700000|2021-11-19 04:05:00|118690.8|118590.8|118593.5|118493.5|118691|118591|118588.1|118488.1|182
1637295000000|2021-11-19 04:10:00|118594|118494|118585.5|118485.5|118601.5|118501.5|118567|118467|176
1637295300000|2021-11-19 04:15:00|118582|118482|118602.1|118502.1|118613.5|118513.5|118582|118482|121
1637295600000|2021-11-19 04:20:00|118607.5|118507.5|118615|118515|118628.8|118528.8|118602.5|118502.5|99
1637295900000|2021-11-19 04:25:00|118617.5|118517.5|118598.1|118498.1|118632.1|118532.1|118597.5|118497.5|97
1637296200000|2021-11-19 04:30:00|118601.7|118501.7|118580|118480|118624.1|118524.1|118570.6|118470.6|105
1637296500000|2021-11-19 04:35:00|118580.5|118480.5|118531.5|118431.5|118585|118485|118526|118426|170
1637296800000|2021-11-19 04:40:00|118533.5|118433.5|118534.5|118434.5|118552.4|118452.4|118500.5|118400.5|171
1637297100000|2021-11-19 04:45:00|118533.5|118433.5|118544.7|118444.7|118547.5|118447.5|118511.5|118411.5|119
1637297400000|2021-11-19 04:50:00|118549.5|118449.5|118582|118482|118588.5|118488.5|118548.5|118448.5|110
1637297700000|2021-11-19 04:55:00|118583|118483|118619|118519|118619.5|118519.5|118565|118465|70
1637298000000|2021-11-19 05:00:00|118616|118516|118611.2|118511.2|118621|118521|118601|118501|89
1637298300000|2021-11-19 05:05:00|118611.5|118511.5|118567.5|118467.5|118621.1|118521.1|118561.5|118461.5|94
1637298600000|2021-11-19 05:10:00|118570.3|118470.3|118585|118485|118589.1|118489.1|118570.3|118470.3|92
1637298900000|2021-11-19 05:15:00|118582.1|118482.1|118573.5|118473.5|118582.5|118482.5|118560.5|118460.5|62
1637299200000|2021-11-19 05:20:00|118567.5|118467.5|118531.7|118431.7|118572.2|118472.2|118516.5|118416.5|114
1637299500000|2021-11-19 05:25:00|118529.9|118429.9|118533.5|118433.5|118534|118434|118497|118397|126
1637299800000|2021-11-19 05:30:00|118525.5|118425.5|118515.5|118415.5|118551.2|118451.2|118491.2|118391.2|165
1637300100000|2021-11-19 05:35:00|118505|118405|118496|118396|118524.1|118424.1|118479.5|118379.5|192
1637300400000|2021-11-19 05:40:00|118492|118392|118495|118395|118500.5|118400.5|118475.5|118375.5|150
1637300700000|2021-11-19 05:45:00|118497|118397|118522.2|118422.2|118540.2|118440.2|118495|118395|138
1637301000000|2021-11-19 05:50:00|118522.8|118422.8|118512|118412|118522.8|118422.8|118500.1|118400.1|105
1637301300000|2021-11-19 05:55:00|118510.1|118410.1|118524.1|118424.1|118525|118425|118491.5|118391.5|90
1637301600000|2021-11-19 06:00:00|118525|118425|118538.7|118438.7|118552|118452|118517.1|118417.1|115
1637301900000|2021-11-19 06:05:00|118543.7|118443.7|118543.4|118443.4|118546.3|118446.3|118538.7|118438.7|94
1637302200000|2021-11-19 06:10:00|118544.3|118444.3|118574|118474|118590.5|118490.5|118530.5|118430.5|147
1637302500000|2021-11-19 06:15:00|118572.5|118472.5|118617.3|118517.3|118619.2|118519.2|118567.2|118467.2|244
1637302800000|2021-11-19 06:20:00|118616.8|118516.8|118685|118585|118693.5|118593.5|118616.8|118516.8|328
1637303100000|2021-11-19 06:25:00|118684|118584|118650.9|118550.9|118684.6|118584.6|118626.5|118526.5|242
1637303400000|2021-11-19 06:30:00|118651.9|118551.9|118670.5|118570.5|118677.5|118577.5|118633.5|118533.5|74
1637303700000|2021-11-19 06:35:00|118669.5|118569.5|118667.7|118567.7|118673.5|118573.5|118644.1|118544.1|143
1637304000000|2021-11-19 06:40:00|118668.2|118568.2|118642.5|118542.5|118668.2|118568.2|118640|118540|45
1637304300000|2021-11-19 06:45:00|118642|118542|118645|118545|118648.5|118548.5|118641.5|118541.5|37
1637304600000|2021-11-19 06:50:00|118645.4|118545.4|118651.6|118551.6|118679|118579|118645.4|118545.4|169
1637304900000|2021-11-19 06:55:00|118651.3|118551.3|118621|118521|118655.3|118555.3|118613.4|118513.4|127
1637305200000|2021-11-19 07:00:00|118620.5|118520.5|118564.7|118464.7|118621|118521|118551.4|118401.4|129
1637305500000|2021-11-19 07:05:00|118566.2|118466.2|118548.3|118448.3|118611.4|118472.8|118535|118380.5|105
1637305800000|2021-11-19 07:10:00|118547.8|118447.8|118537.5|118437.5|118549.6|118449.6|118535|118435|50
1637306100000|2021-11-19 07:15:00|118538|118438|118559.7|118459.7|118628|118478.5|118537.5|118406.6|97
1637306400000|2021-11-19 07:20:00|118559.3|118459.3|118598.7|118498.7|118598.7|118498.7|118554.1|118454.1|160
1637306700000|2021-11-19 07:25:00|118599.1|118499.1|118594.1|118494.1|118660.1|118509.7|118589.3|118450|174
1637307000000|2021-11-19 07:30:00|118593.6|118493.6|118608.2|118508.2|118654.7|118509.1|118585|118454.7|113
1637307300000|2021-11-19 07:35:00|118608.3|118508.3|118616.6|118516.6|118670|118523|118600.9|118459.6|232
1637307600000|2021-11-19 07:40:00|118617.5|118517.5|118625.5|118525.5|118685.6|118529.4|118616.2|118468.9|203
1637307900000|2021-11-19 07:45:00|118626.6|118526.6|118621.1|118521.1|118690|118531.5|118612.5|118473|113
1637308200000|2021-11-19 07:50:00|118621.7|118521.7|118632.6|118532.6|118691.5|118536.6|118621.7|118474|137
1637308500000|2021-11-19 07:55:00|118633.6|118533.6|118637.2|118537.2|118641.2|118541.2|118631.5|118531.5|49
1637308800000|2021-11-19 08:00:00|118633.7|118533.7|118623.5|118523.5|118665.9|118534.5|118605.2|118462.5|133
1637309100000|2021-11-19 08:05:00|118624|118524|118641.3|118541.3|118680.4|118541.8|118619.1|118478.1|113
1637309400000|2021-11-19 08:10:00|118640.8|118540.8|118616.3|118516.3|118641.3|118541.3|118614.5|118514.5|138
1637309700000|2021-11-19 08:15:00|118614.5|118514.5|118612|118512|118616.2|118516.2|118601.5|118501.5|72
1637310000000|2021-11-19 08:20:00|118613|118513|118644.6|118544.6|118683.9|118548.2|118611.4|118477.5|119
1637310300000|2021-11-19 08:25:00|118646.1|118546.1|118680.5|118580.5|118738.4|118588.4|118643|118506.6|200
1637310600000|2021-11-19 08:30:00|118679.1|118579.1|118727|118627|118727.5|118627.5|118678.4|118578.4|92
1637310900000|2021-11-19 08:35:00|118727.5|118627.5|118762.4|118662.4|118768|118668|118705|118605|108
1637311200000|2021-11-19 08:40:00|118761.9|118661.9|118698.4|118598.4|118810.2|118662.4|118692.9|118548.4|229
1637311500000|2021-11-19 08:45:00|118749|118549|118758.1|118658.1|118788|118658.1|118701|118548.5|98
1637311800000|2021-11-19 08:50:00|118760.4|118660.4|118757.8|118657.8|118762.1|118662.1|118744|118644|45
1637312100000|2021-11-19 08:55:00|118753.8|118653.8|118802.5|118602.5|118806.5|118658.8|118728.1|118579|140
1637312400000|2021-11-19 09:00:00|118748.1|118648.1|118839.8|118739.8|118847.5|118747.5|118746.5|118603.5|70
1637312700000|2021-11-19 09:05:00|118838.3|118738.3|118908.8|118808.8|118908.8|118808.8|118835.1|118735.1|67
1637313000000|2021-11-19 09:10:00|118907.5|118807.5|118887.5|118687.5|118907.5|118807.5|118844.6|118676.5|65
1637313300000|2021-11-19 09:15:00|118888.5|118688.5|118885.6|118685.6|118905.5|118705.5|118875.5|118675.5|24
1637313600000|2021-11-19 09:20:00|118891.1|118691.1|118880.6|118680.6|118916.1|118756|118850.1|118680.1|46
1637313900000|2021-11-19 09:25:00|118881.1|118681.1|118933|118833|118939.6|118833.5|118854.1|118681|95
1637314200000|2021-11-19 09:30:00|118932.5|118832.5|119087.5|118887.5|119089.8|118920.6|118928|118821.5|120
1637314500000|2021-11-19 09:35:00|119081.5|118881.5|119263.2|119063.2|119265.5|119065.5|119055|118880.1|167
1637314800000|2021-11-19 09:40:00|119273.2|119073.2|119230.6|119130.6|119285|119135|119212.4|119071.5|115
1637315100000|2021-11-19 09:45:00|119229.6|119129.6|119323.5|119123.5|119324.5|119170.6|119225.8|119071.1|114
1637315400000|2021-11-19 09:50:00|119324|119124|119303.1|119203.1|119376.6|119205.1|119289.1|119123.5|85
1637315700000|2021-11-19 09:55:00|119304.1|119204.1|119419.5|119219.5|119522.7|119362.2|119304.1|119204.1|136
1637316000000|2021-11-19 10:00:00|119421.3|119221.3|119452.6|119252.6|119452.6|119290.7|119365.1|119221.3|65
1637316300000|2021-11-19 10:05:00|119455.5|119255.5|119501.6|119301.6|119520.1|119361.6|119441.1|119255.5|83
1637316600000|2021-11-19 10:10:00|119501.1|119301.1|119480.5|119280.5|119544.1|119376.4|119431.1|119280.5|80
1637316900000|2021-11-19 10:15:00|119481|119281|119463.4|119263.4|119492.5|119292.5|119450.2|119250.2|49
1637317200000|2021-11-19 10:20:00|119463.9|119263.9|119460.4|119260.4|119480.9|119340.2|119420.2|119241.6|57
1637317500000|2021-11-19 10:25:00|119382.4|119282.4|119435.1|119235.1|119462.5|119282.4|119377.2|119235.1|51
1637317800000|2021-11-19 10:30:00|119434.6|119234.6|119410.2|119210.2|119434.6|119234.6|119378.5|119178.5|55
1637318100000|2021-11-19 10:35:00|119410.7|119210.7|119350.7|119150.7|119415.7|119215.7|119345.1|119145.1|49
1637318400000|2021-11-19 10:40:00|119351.2|119151.2|119325.1|119125.1|119365.1|119220.1|119250.1|119120.8|53
1637318700000|2021-11-19 10:45:00|119325.5|119125.5|119351.8|119151.8|119367.2|119185|119280|119125.5|26
1637319000000|2021-11-19 10:50:00|119344.8|119144.8|119352.3|119152.3|119358.6|119210.1|119310.1|119144.8|12
1637319300000|2021-11-19 10:55:00|119351.8|119151.8|119308.5|119208.5|119351.8|119208.5|119304.1|119136.6|17
1637319600000|2021-11-19 11:00:00|119305.8|119205.8|119358.1|119158.1|119363.1|119215.1|119305.8|119147.1|15
1637319900000|2021-11-19 11:05:00|119360.1|119160.1|119462.2|119262.2|119465.1|119270.1|119330.1|119160.1|66
1637320200000|2021-11-19 11:10:00|119461.7|119261.7|119442.5|119242.5|119461.7|119261.7|119442|119242|10
1637320500000|2021-11-19 11:15:00|119445|119245|119467.7|119267.7|119467.7|119267.7|119445|119245|17
1637320800000|2021-11-19 11:20:00|119468.2|119268.2|119464.1|119264.1|119473.7|119273.7|119460.6|119260.6|8
1637321100000|2021-11-19 11:25:00|119467.7|119267.7|119491|119291|119501.7|119301.7|119465.2|119265.2|39
1637321400000|2021-11-19 11:30:00|119491.5|119291.5|119480.7|119280.7|119500.7|119300.7|119472.2|119272.2|24
1637321700000|2021-11-19 11:35:00|119478.2|119278.2|119464|119264|119498.2|119298.2|119459.5|119259.5|31
1637322000000|2021-11-19 11:40:00|119474|119274|119526.1|119326.1|119526.1|119376.8|119456.8|119274|38
1637322300000|2021-11-19 11:45:00|119528.6|119328.6|119544.1|119344.1|119553.1|119407.5|119470.1|119326.7|45
1637322600000|2021-11-19 11:50:00|119543.6|119343.6|119505.1|119305.1|119545.1|119400.1|119457.5|119305.1|42
1637322900000|2021-11-19 11:55:00|119514.5|119314.5|119523.1|119323.1|119523.1|119370.1|119460.1|119314.5|11
1637323200000|2021-11-19 12:00:00|119460.5|119360.5|119442.8|119342.8|119508.6|119370.6|119440.3|119299|28
1637323500000|2021-11-19 12:05:00|119438.1|119338.1|119443.6|119243.6|119488.1|119341.8|119400.1|119243.6|57
1637323800000|2021-11-19 12:10:00|119444.1|119244.1|119440.1|119240.1|119446.6|119246.6|119440.1|119240.1|5
1637324100000|2021-11-19 12:15:00|119451.4|119251.4|119430.1|119230.1|119465|119265|119430.1|119230.1|27
1637324400000|2021-11-19 12:20:00|119349.1|119249.1|119415.1|119215.1|119415.1|119249.1|119349.1|119160|39
1637324700000|2021-11-19 12:25:00|119423.4|119223.4|119463.7|119263.7|119500.1|119300.1|119395.1|119195.1|72
1637325000000|2021-11-19 12:30:00|119464.2|119264.2|119461.2|119261.2|119479.5|119279.5|119439.1|119239.1|64
1637325300000|2021-11-19 12:35:00|119457.9|119257.9|119429.1|119229.1|119457.9|119257.9|119425.1|119225.1|19
1637325600000|2021-11-19 12:40:00|119428.6|119228.6|119440.1|119240.1|119442.5|119242.5|119428.1|119228.1|14
1637325900000|2021-11-19 12:45:00|119443.1|119243.1|119435.3|119335.3|119474.1|119335.3|119418.1|119235.1|31
1637326200000|2021-11-19 12:50:00|119433.8|119333.8|119465|119365|119518.1|119388.6|119432.6|119277.8|64
1637326500000|2021-11-19 12:55:00|119465.5|119365.5|119528.6|119328.6|119569.6|119423.1|119465.5|119327.1|54
1637326800000|2021-11-19 13:00:00|119528.1|119328.1|119532.1|119332.1|119534.6|119334.6|119526.6|119326.6|15
1637327100000|2021-11-19 13:05:00|119531.6|119331.6|119465|119365|119531.6|119372.5|119455|119321.8|13
1637327400000|2021-11-19 13:10:00|119510.7|119310.7|119441.1|119341.1|119511.3|119363.4|119436.1|119288.5|34
1637327700000|2021-11-19 13:15:00|119440.1|119340.1|119479.1|119279.1|119495.1|119340.1|119425.5|119275.1|16
1637328000000|2021-11-19 13:20:00|119480.1|119280.1|119390.1|119290.1|119480.1|119295.1|119390.1|119220.1|29
1637328300000|2021-11-19 13:25:00|119428.8|119228.8|119415.2|119215.2|119428.8|119228.8|119415.2|119215.2|9
1637328600000|2021-11-19 13:30:00|119419.5|119219.5|119390.1|119190.1|119420.1|119250.1|119335.1|119188.6|20
1637328900000|2021-11-19 13:35:00|119385.1|119185.1|119350.1|119250.1|119390.1|119250.1|119335.1|119175.1|9
1637329200000|2021-11-19 13:40:00|119393|119193|119341.2|119141.2|119397.5|119197.5|119341.2|119141.2|25
1637329500000|2021-11-19 13:45:00|119340.7|119140.7|119334|119134|119344|119178.9|119278.9|119134|10
1637329800000|2021-11-19 13:50:00|119342.4|119142.4|119337.4|119137.4|119362.8|119217.4|119308.8|119122.4|24
1637330100000|2021-11-19 13:55:00|119341.8|119141.8|119376.3|119176.3|119387.5|119231.3|119316.1|119141.8|29
1637330400000|2021-11-19 14:00:00|119376.1|119176.1|119352.5|119152.5|119376.1|119176.1|119352.5|119152.5|27
1637330700000|2021-11-19 14:05:00|119354.5|119154.5|119269.7|119069.7|119354.5|119161.1|119195|119043.5|56
1637331000000|2021-11-19 14:10:00|119269.2|119069.2|119192.5|118992.5|119274.1|119095|119161.5|118980.1|42
1637331300000|2021-11-19 14:15:00|119196.1|118996.1|119188.5|118988.5|119255.5|119081.5|119152.5|118985|59
1637331600000|2021-11-19 14:20:00|119190.1|118990.1|119125|119025|119228.5|119045|119110.1|118966.1|47
1637331900000|2021-11-19 14:25:00|119192|118992|119150|119050|119202.1|119050|119125|118980.1|36
1637332200000|2021-11-19 14:30:00|119149|119049|119188.9|118988.9|119206.5|119069.2|119113.3|118960.3|57
1637332500000|2021-11-19 14:35:00|119183.9|118983.9|119190|118990|119190|118990|119183.9|118983.9|18
1637332800000|2021-11-19 14:40:00|119192|118992|119195|118995|119200|119000|119190|118990|8
1637333100000|2021-11-19 14:45:00|119194.5|118994.5|119196.7|118996.7|119196.7|118996.7|119187|118987|11
1637333400000|2021-11-19 14:50:00|119191.7|118991.7|119203.5|119003.5|119212.5|119012.5|119185.5|118985.5|26
1637333700000|2021-11-19 14:55:00|119206.1|119006.1|119223|119023|119234|119034|119206.1|119006.1|26
1637334000000|2021-11-19 15:00:00|119223.2|119023.2|119307.3|119107.3|119307.3|119160.1|119223.2|119023.2|41
1637334300000|2021-11-19 15:05:00|119247.3|119147.3|119297.1|119097.1|119308.8|119149.8|119244.8|119089.8|31
1637334600000|2021-11-19 15:10:00|119254.8|119154.8|119266.8|119066.8|119309.8|119154.8|119194.8|119039.8|61
1637334900000|2021-11-19 15:15:00|119264.8|119064.8|119177.5|119077.5|119264.8|119098.5|119177.5|119060|22
1637335200000|2021-11-19 15:20:00|119176.8|119076.8|119202.2|119002.2|119227.7|119082.8|119145.7|119002.2|66
1637335500000|2021-11-19 15:25:00|119200.2|119000.2|119209|119009|119230.2|119030.2|119200.2|119000.2|25
1637335800000|2021-11-19 15:30:00|119208.5|119008.5|119207.5|119007.5|119211|119011|119202|119002|13
1637336100000|2021-11-19 15:35:00|119195|118995|119120.1|119020.1|119195|119032.5|119115|118986.2|21
1637336400000|2021-11-19 15:40:00|119109|119009|119130|118930|119162.4|119009|119068.5|118930|33
1637336700000|2021-11-19 15:45:00|119138.1|118938.1|119213.9|119013.9|119235|119035.1|119112.5|118938.1|16
1637337000000|2021-11-19 15:50:00|119203.9|119003.9|119176.9|118976.9|119203.9|119003.9|119163.9|118963.9|3
1637337600000|2021-11-19 16:00:00|119216.1|119016.1|119180.1|119080.1|119220.1|119080.1|119165.1|119003.9|14
1637337900000|2021-11-19 16:05:00|119175.2|119075.2|119193.7|119093.7|119196.1|119096.1|119175.2|119075.2|50
1637338200000|2021-11-19 16:10:00|119193.2|119093.2|119191.1|119091.1|119278|119114.5|119186.1|119064|71
1637338500000|2021-11-19 16:15:00|119195.2|119095.2|119166.1|119066.1|119195.2|119095.2|119161.1|119061.1|28
1637338800000|2021-11-19 16:20:00|119156.3|119056.3|119144.5|119044.5|119161.1|119061.1|119140.7|119040.7|23
1637339100000|2021-11-19 16:25:00|119144|119044|119225|119025|119238.9|119071|119144|119020.5|34
1637339400000|2021-11-19 16:30:00|119170.1|119070.1|119225|119025|119226.5|119070.1|119165|119023.5|6
1637339700000|2021-11-19 16:35:00|119180|119080|119176|119076|119182.5|119082.5|119175|119075|6
1637340000000|2021-11-19 16:40:00|119176.1|119076.1|119205|119105|119220.1|119120.1|119176.1|119076.1|17
1637340300000|2021-11-19 16:45:00|119250.5|119050.5|119245.1|119045.1|119250.5|119084.4|119171|119025|24
1637340900000|2021-11-19 16:55:00|119246.1|119046.1|119205.5|119105.5|119253|119105.5|119175|119045.1|10
1637341200000|2021-11-19 17:00:00|119207.1|119107.1|119204|119104|119207.1|119107.1|119190|119090|9
1637341500000|2021-11-19 17:05:00|119195.3|119095.3|119260|119060|119268.2|119111.5|119185|119060|22
1637341800000|2021-11-19 17:10:00|119253.5|119053.5|119250|119050|119253.5|119110.1|119190.1|119050|13
1637342100000|2021-11-19 17:15:00|119251.5|119051.5|119255|119055|119255|119055|119251.5|119051.5|2
1637342400000|2021-11-19 17:20:00|119254|119054|119245.5|119045.5|119254|119054|119245.5|119045.5|4
1637342700000|2021-11-19 17:25:00|119190.1|119090.1|119170.1|119070.1|119230|119095|119170.1|119025|19
1637343000000|2021-11-19 17:30:00|119170|119070|119170|119070|119170|119070|119165|119065|4
1637343300000|2021-11-19 17:35:00|119171.5|119071.5|119243|119043|119243.5|119086.1|119171.5|119037|19
1637343600000|2021-11-19 17:40:00|119242.5|119042.5|119281|119081|119295|119095|119242.5|119042.5|49
1637343900000|2021-11-19 17:45:00|119283.5|119083.5|119316.2|119116.2|119316.7|119116.7|119283.5|119083.5|37
1637344200000|2021-11-19 17:50:00|119315.2|119115.2|119279.5|119079.5|119326|119126|119279.5|119079.5|54
1637344500000|2021-11-19 17:55:00|119279|119079|119285.1|119085.1|119292|119092|119275.1|119075.1|17
1637344800000|2021-11-19 18:00:00|119285.6|119085.6|119285.5|119185.5|119324.8|119186|119242|119085.6|41
1637345100000|2021-11-19 18:05:00|119287|119187|119329.6|119129.6|119367.5|119220.6|119287|119129.6|41
1637345400000|2021-11-19 18:10:00|119329.1|119129.1|119333|119133|119338.5|119138.5|119326.6|119126.6|14
1637345700000|2021-11-19 18:15:00|119333.5|119133.5|119333.5|119133.5|119333.5|119133.5|119333.5|119133.5|1
1637346000000|2021-11-19 18:20:00|119335|119135|119342.8|119142.8|119342.8|119142.8|119335|119135|9
1637346300000|2021-11-19 18:25:00|119343.3|119143.3|119344.3|119144.3|119350.5|119150.5|119343.3|119143.3|5
1637346600000|2021-11-19 18:30:00|119347.8|119147.8|119358|119158|119361.5|119161.5|119347.8|119147.8|12
1637346900000|2021-11-19 18:35:00|119320.5|119220.5|119348|119248|119385|119248|119320.5|119184.5|19
1637347200000|2021-11-19 18:40:00|119348.5|119248.5|119384.6|119184.6|119403.5|119291.5|119348.5|119184.6|64
1637347500000|2021-11-19 18:45:00|119384.1|119184.1|119340.6|119240.6|119401.5|119240.6|119336.3|119181.7|31
1637347800000|2021-11-19 18:50:00|119341.1|119241.1|119341.1|119241.1|119341.1|119241.1|119341.1|119241.1|1
1637348100000|2021-11-19 18:55:00|119343.1|119243.1|119348.5|119248.5|119355|119255|119343.1|119243.1|15
1637348400000|2021-11-19 19:00:00|119346|119246|119346|119246|119348.5|119248.5|119344|119244|6
1637348700000|2021-11-19 19:05:00|119344.5|119244.5|119346|119246|119346|119246|119344.5|119244.5|2
1637349000000|2021-11-19 19:10:00|119344.5|119244.5|119339.6|119239.6|119346|119246|119333|119233|9
1637349300000|2021-11-19 19:15:00|119339.1|119239.1|119336.6|119236.6|119345.5|119245.5|119336.1|119236.1|18
1637349600000|2021-11-19 19:20:00|119336.1|119236.1|119339.6|119239.6|119392.5|119239.6|119332|119185.1|14
1637349900000|2021-11-19 19:25:00|119385.1|119185.1|119320|119220|119385.1|119230.5|119313.5|119139.7|17
1637350200000|2021-11-19 19:30:00|119321.5|119221.5|119380.1|119180.1|119385|119240|119321.5|119175.1|17
1637350500000|2021-11-19 19:35:00|119375.1|119175.1|119356.7|119156.7|119375.1|119175.1|119344.6|119144.6|14
1637350800000|2021-11-19 19:40:00|119339.7|119139.7|119356.7|119156.7|119356.7|119156.7|119329.7|119129.7|3
1637351100000|2021-11-19 19:45:00|119342.9|119142.9|119375.1|119175.1|119376.3|119176.3|119342.9|119142.9|9
1637351400000|2021-11-19 19:50:00|119370.1|119170.1|119370.1|119170.1|119377.8|119177.8|119370.1|119170.1|3
1637352000000|2021-11-19 20:00:00|119370|119170|119396.5|119196.5|119400.5|119200.5|119363.2|119163.2|33
1637352300000|2021-11-19 20:05:00|119397|119197|119403|119203|119403.5|119203.5|119385|119185|37
1637352600000|2021-11-19 20:10:00|119403.5|119203.5|119399.2|119199.2|119403.5|119203.5|119399.2|119199.2|11
1637352900000|2021-11-19 20:15:00|119398.7|119198.7|119397|119197|119398.7|119198.7|119395|119195|12
1637353200000|2021-11-19 20:20:00|119397.5|119197.5|119405|119205|119405|119205|119397.5|119197.5|22
1637353500000|2021-11-19 20:25:00|119404.5|119204.5|119361.5|119261.5|119408.9|119261.5|119361.5|119204.5|7
1637353800000|2021-11-19 20:30:00|119359|119259|119361|119261|119361|119261|119358.5|119258.5|9
1637354100000|2021-11-19 20:35:00|119363|119263|119372|119272|119378.5|119278.5|119363|119263|8
1637354400000|2021-11-19 20:40:00|119371|119271|119426.1|119226.1|119431|119287.8|119371|119225|20
1637354700000|2021-11-19 20:45:00|119425.6|119225.6|119370.1|119170.1|119425.6|119225.6|119367.6|119167.6|23
1637355000000|2021-11-19 20:50:00|119369.6|119169.6|119387.1|119187.1|119387.1|119187.1|119366.8|119166.8|14
1637355300000|2021-11-19 20:55:00|119387|119187|119401|119201|119406.4|119206.4|119352.6|119152.6|41
1637539200000|2021-11-22 00:00:00|119397.5|119197.5|119103.2|118903.2|119397.5|119197.5|119091|118852.6|250
1637539500000|2021-11-22 00:05:00|119108|118908|119053.1|118953.1|119112.2|118971.8|119042.5|118873.8|294
1637539800000|2021-11-22 00:10:00|119057.5|118957.5|119004.5|118904.5|119063.1|118963.1|118962|118862|307
1637540100000|2021-11-22 00:15:00|119004|118904|118980.1|118880.1|119040.8|118940.8|118967|118867|177
1637540400000|2021-11-22 00:20:00|118979.1|118879.1|118960|118860|118989|118889|118957.5|118857.5|172
1637540700000|2021-11-22 00:25:00|118959.3|118859.3|118899|118799|118961.5|118861.5|118893.5|118793.5|164
1637541000000|2021-11-22 00:30:00|118899.1|118799.1|118984.1|118884.1|119005.5|118905.5|118895|118795|240
1637541300000|2021-11-22 00:35:00|118989.5|118889.5|118995|118895|119013|118913|118961.5|118861.5|186
1637541600000|2021-11-22 00:40:00|118994.5|118894.5|119070.6|118970.6|119070.6|118970.6|118986.5|118886.5|155
1637541900000|2021-11-22 00:45:00|119075|118975|119077.9|118977.9|119116|119016|119064.9|118964.9|223
1637542200000|2021-11-22 00:50:00|119078.5|118978.5|119135.1|119035.1|119235|119078.1|119070.2|118970.2|169
1637542500000|2021-11-22 00:55:00|119134.7|119034.7|119057.5|118957.5|119134.7|119034.7|119032.3|118932.3|324
1637542800000|2021-11-22 01:00:00|119051.9|118951.9|119024.1|118924.1|119070.5|118970.5|119012.1|118912.1|187
1637543100000|2021-11-22 01:05:00|119023.5|118923.5|119047.1|118947.1|119050.1|118950.1|118996.5|118896.5|145
1637543400000|2021-11-22 01:10:00|119045.5|118945.5|119098.1|118998.1|119205|119028.6|119045.5|118934|215
1637543700000|2021-11-22 01:15:00|119095.5|118995.5|119001.5|118901.5|119096.7|118996.7|118997.1|118897.1|267
1637544000000|2021-11-22 01:20:00|119002|118902|118982.1|118882.1|119042.2|118942.2|118971.5|118871.5|190
1637544300000|2021-11-22 01:25:00|118982.6|118882.6|118989.5|118889.5|118990.5|118890.5|118960.5|118860.5|196
1637544600000|2021-11-22 01:30:00|118990.5|118890.5|118911.9|118811.9|119008.1|118908.1|118905.5|118805.5|228
1637544900000|2021-11-22 01:35:00|118919.5|118819.5|118912.1|118812.1|118956.5|118856.5|118902.5|118802.5|190
1637545200000|2021-11-22 01:40:00|118906.5|118806.5|118827|118727|118906.5|118806.5|118825|118725|256
1637545500000|2021-11-22 01:45:00|118826.5|118726.5|118882.7|118782.7|118904.1|118804.1|118815.5|118715.5|203
1637545800000|2021-11-22 01:50:00|118883.7|118783.7|118834.4|118734.4|118883.7|118783.7|118807.1|118707.1|275
1637546100000|2021-11-22 01:55:00|118832.4|118732.4|118923.9|118823.9|119111|118892.1|118831.9|118731.9|300
1637546400000|2021-11-22 02:00:00|118918.7|118818.7|118852|118752|118918.7|118818.7|118818.2|118718.2|287
1637546700000|2021-11-22 02:05:00|118852.5|118752.5|118836.3|118736.3|118882.1|118782.1|118830.4|118730.4|212
1637547000000|2021-11-22 02:10:00|118835.5|118735.5|118802|118702|118844.1|118744.1|118778.6|118678.6|298
1637547300000|2021-11-22 02:15:00|118802.6|118702.6|118822|118722|118831.7|118731.7|118802.6|118702.6|188
1637547600000|2021-11-22 02:20:00|118822.2|118722.2|118862.6|118762.6|118862.6|118762.6|118795.5|118695.5|242
1637547900000|2021-11-22 02:25:00|118863.6|118763.6|118882.5|118782.5|118885.7|118785.7|118829.5|118729.5|183
1637548200000|2021-11-22 02:30:00|118880|118780|118920.5|118820.5|118922|118822|118880|118780|189
1637548500000|2021-11-22 02:35:00|118921|118821|118909|118809|118931.5|118831.5|118899.7|118799.7|209
1637548800000|2021-11-22 02:40:00|118909.5|118809.5|118899.5|118799.5|118920|118820|118896.5|118796.5|240
1637549100000|2021-11-22 02:45:00|118900|118800|118930|118830|118940.2|118840.2|118899|118799|177
1637549400000|2021-11-22 02:50:00|118929.1|118829.1|118920.5|118820.5|118937.5|118837.5|118906.5|118806.5|75
1637549700000|2021-11-22 02:55:00|118919.6|118819.6|118851|118751|118921.1|118821.1|118845|118745|129
1637550000000|2021-11-22 03:00:00|118852.6|118752.6|118868.1|118768.1|118873.6|118773.6|118829.2|118729.2|171
1637550300000|2021-11-22 03:05:00|118868.4|118768.4|118868.7|118768.7|118880.1|118780.1|118848.5|118748.5|129
1637550600000|2021-11-22 03:10:00|118867.6|118767.6|118865|118765|118879.5|118779.5|118855|118755|105
1637550900000|2021-11-22 03:15:00|118861.5|118761.5|118882.2|118782.2|118901.7|118801.7|118851.5|118751.5|131
1637551200000|2021-11-22 03:20:00|118882.5|118782.5|118911.7|118811.7|118925|118825|118873.5|118773.5|140
1637551500000|2021-11-22 03:25:00|118910.9|118810.9|118890|118790|118911.4|118811.4|118871|118771|134
1637551800000|2021-11-22 03:30:00|118890.5|118790.5|118949.5|118849.5|118990.7|118890.7|118890.5|118790.5|195
1637552100000|2021-11-22 03:35:00|118952.6|118852.6|118942|118842|118974.5|118874.5|118915.5|118815.5|133
1637552400000|2021-11-22 03:40:00|118946.1|118846.1|118933.5|118833.5|118954.1|118854.1|118932.5|118832.5|33
1637552700000|2021-11-22 03:45:00|118938.5|118838.5|118943.5|118843.5|118970|118870|118930.5|118830.5|78
1637553000000|2021-11-22 03:50:00|118941.8|118841.8|118880|118780|118943.5|118843.5|118880|118780|110
1637553300000|2021-11-22 03:55:00|118880.7|118780.7|118880.5|118780.5|118920.5|118820.5|118879.5|118779.5|141
1637553600000|2021-11-22 04:00:00|118880|118780|118885.5|118785.5|118889.1|118789.1|118869.1|118769.1|284
1637553900000|2021-11-22 04:05:00|118885|118785|118867.8|118767.8|118896|118796|118856.5|118756.5|290
1637554200000|2021-11-22 04:10:00|118867.9|118767.9|118840.5|118740.5|118869.2|118769.2|118840.5|118740.5|365
1637554500000|2021-11-22 04:15:00|118842.5|118742.5|118837.5|118737.5|118846.4|118746.4|118798.5|118698.5|218
1637554800000|2021-11-22 04:20:00|118837|118737|118799.7|118699.7|118838.5|118738.5|118794.1|118694.1|227
1637555100000|2021-11-22 04:25:00|118799.5|118699.5|118804.5|118704.5|118830.1|118730.1|118781.2|118681.2|278
1637555400000|2021-11-22 04:30:00|118809.5|118709.5|118805|118705|118819.6|118719.6|118795|118695|144
1637555700000|2021-11-22 04:35:00|118800.5|118700.5|118786.1|118686.1|118806.1|118706.1|118782.1|118682.1|181
1637556000000|2021-11-22 04:40:00|118784.5|118684.5|118831.8|118731.8|118841.1|118741.1|118782|118682|158
1637556300000|2021-11-22 04:45:00|118833.4|118733.4|118778.5|118678.5|118847.6|118747.6|118778.5|118678.5|157
1637556600000|2021-11-22 04:50:00|118778.2|118678.2|118809.5|118709.5|118817.5|118717.5|118774.5|118674.5|81
1637556900000|2021-11-22 04:55:00|118808.5|118708.5|118846.5|118746.5|118861.5|118761.5|118799.5|118699.5|189
1637557200000|2021-11-22 05:00:00|118848.5|118748.5|118840|118740|118852.2|118752.2|118819.4|118719.4|112
1637557500000|2021-11-22 05:05:00|118839.8|118739.8|118812.2|118712.2|118841.5|118741.5|118801.1|118701.1|95
1637557800000|2021-11-22 05:10:00|118812.5|118712.5|118812|118712|118813.5|118713.5|118805|118705|53
1637558100000|2021-11-22 05:15:00|118812.5|118712.5|118807.5|118707.5|118812.5|118712.5|118777.1|118677.1|119
1637558400000|2021-11-22 05:20:00|118802.4|118702.4|118813.5|118713.5|118824|118724|118800.4|118700.4|123
1637558700000|2021-11-22 05:25:00|118814|118714|118805|118705|118814.5|118714.5|118802|118702|120
1637559000000|2021-11-22 05:30:00|118799.1|118699.1|118814.1|118714.1|118833.5|118733.5|118796.5|118696.5|86
1637559300000|2021-11-22 05:35:00|118813.5|118713.5|118823|118723|118836.5|118736.5|118813.5|118713.5|103
1637559600000|2021-11-22 05:40:00|118823.4|118723.4|118843|118743|118846.4|118746.4|118818.4|118718.4|77
1637559900000|2021-11-22 05:45:00|118842.5|118742.5|118846.5|118746.5|118855|118755|118838.1|118738.1|161
1637560200000|2021-11-22 05:50:00|118846.4|118746.4|118875.4|118775.4|118884.4|118784.4|118835.9|118735.9|137
1637560500000|2021-11-22 05:55:00|118876.4|118776.4|118844.2|118744.2|118887.6|118787.6|118839.5|118739.5|184
1637560800000|2021-11-22 06:00:00|118843|118743|118740.5|118640.5|118843|118743|118733.1|118633.1|243
1637561100000|2021-11-22 06:05:00|118739.5|118639.5|118742.5|118642.5|118751|118651|118707|118607|218
1637561400000|2021-11-22 06:10:00|118745.5|118645.5|118758.5|118658.5|118760.4|118660.4|118715|118615|187
1637561700000|2021-11-22 06:15:00|118758|118658|118734.5|118634.5|118758|118658|118734.4|118634.4|133
1637562000000|2021-11-22 06:20:00|118727.5|118627.5|118711.5|118611.5|118732|118632|118698.5|118598.5|183
1637562300000|2021-11-22 06:25:00|118716.5|118616.5|118659.5|118559.5|118720.7|118620.7|118659.5|118559.5|279
1637562600000|2021-11-22 06:30:00|118659.9|118559.9|118673|118573|118711.4|118611.4|118625.2|118525.2|193
1637562900000|2021-11-22 06:35:00|118673.2|118573.2|118665.4|118565.4|118704.6|118604.6|118627.9|118527.9|139
1637563200000|2021-11-22 06:40:00|118665|118565|118696.9|118596.9|118697.2|118597.2|118660.1|118560.1|67
1637563500000|2021-11-22 06:45:00|118694.7|118594.7|118745.5|118645.5|118750.7|118650.7|118694.5|118594.5|100
1637563800000|2021-11-22 06:50:00|118744.1|118644.1|118797.1|118697.1|118800.5|118700.5|118743.2|118643.2|78
1637564100000|2021-11-22 06:55:00|118797.9|118697.9|118814|118714|118817.1|118717.1|118795|118695|95
1637564400000|2021-11-22 07:00:00|118815|118715|118830.5|118730.5|118844.1|118744.1|118808.4|118708.4|47
1637564700000|2021-11-22 07:05:00|118833.5|118733.5|118833.5|118733.5|118850.1|118750.1|118833|118733|44
1637565000000|2021-11-22 07:10:00|118833|118733|118805|118705|118845|118745|118805|118705|56
1637565300000|2021-11-22 07:15:00|118784|118684|118720.2|118620.2|118784|118684|118719|118619|74
1637565600000|2021-11-22 07:20:00|118719|118619|118730.3|118630.3|118734.6|118634.6|118702|118602|111
1637565900000|2021-11-22 07:25:00|118731.3|118631.3|118767.1|118667.1|118825.6|118667.1|118725.9|118588.2|82
1637566200000|2021-11-22 07:30:00|118777.3|118677.3|118782.5|118682.5|118819.1|118690.7|118768.6|118616.6|143
1637566500000|2021-11-22 07:35:00|118788.7|118688.7|118839.3|118739.3|118913|118741.7|118785|118661|156
1637566800000|2021-11-22 07:40:00|118839.2|118739.2|118839.9|118739.9|118859.4|118759.4|118823|118723|95
1637567100000|2021-11-22 07:45:00|118839.4|118739.4|118837.4|118737.4|118843.7|118743.7|118835.5|118735.5|40
1637567400000|2021-11-22 07:50:00|118838.6|118738.6|118834.5|118734.5|118839.7|118739.7|118803.1|118703.1|87
1637567700000|2021-11-22 07:55:00|118834.9|118734.9|118849|118749|118850.4|118750.4|118834.5|118734.5|78
1637568000000|2021-11-22 08:00:00|118846|118746|118817.7|118717.7|118852.4|118752.4|118816.4|118716.4|59
1637568300000|2021-11-22 08:05:00|118818|118718|118808.4|118708.4|118825.9|118725.9|118807.1|118707.1|123
1637568600000|2021-11-22 08:10:00|118808.9|118708.9|118822|118722|118823.5|118723.5|118807.5|118707.5|88
1637568900000|2021-11-22 08:15:00|118821|118721|118815.5|118715.5|118949.2|118749.2|118814.5|118670.9|171
1637569200000|2021-11-22 08:20:00|118815.8|118715.8|118793.2|118693.2|118818|118718|118788.9|118688.9|213
1637569500000|2021-11-22 08:25:00|118793.7|118693.7|118859.5|118759.5|118917.3|118817.3|118792.9|118692.9|242
1637569800000|2021-11-22 08:30:00|118854.1|118754.1|118841.5|118741.5|118854.1|118754.1|118825.9|118725.9|141
1637570100000|2021-11-22 08:35:00|118841.3|118741.3|118850|118750|118871.7|118771.7|118835.6|118735.6|137
1637570400000|2021-11-22 08:40:00|118849.5|118749.5|118822.2|118722.2|118852|118752|118809.6|118709.6|89
1637570700000|2021-11-22 08:45:00|118823.9|118723.9|118840.1|118740.1|118852.2|118752.2|118819.5|118719.5|130
1637571000000|2021-11-22 08:50:00|118840|118740|118895.4|118795.4|118953.5|118805|118840|118727.5|147
1637571300000|2021-11-22 08:55:00|118894.4|118794.4|118957.5|118757.5|118985.3|118802.4|118894.4|118750.7|211
1637571600000|2021-11-22 09:00:00|118966.5|118766.5|118959.1|118759.1|118977.9|118825.9|118917.3|118759.1|35
1637571900000|2021-11-22 09:05:00|118958.1|118758.1|118925.5|118725.5|118958.1|118789.5|118879.1|118725|18
1637572200000|2021-11-22 09:10:00|118926|118726|118940.8|118740.8|118943.5|118743.5|118926|118726|27
1637572500000|2021-11-22 09:15:00|118945.8|118745.8|118908.5|118708.5|118950|118750|118908.5|118708.5|17
1637572800000|2021-11-22 09:20:00|118855|118755|118853.9|118753.9|118898.5|118758.5|118850.5|118697.8|11
1637573100000|2021-11-22 09:25:00|118855.7|118755.7|118897.5|118697.5|118897.5|118755.7|118853.9|118697|6
1637573400000|2021-11-22 09:30:00|118895|118695|118840|118740|118898|118740|118840|118695|4
1637573700000|2021-11-22 09:35:00|118840.5|118740.5|118905.3|118705.3|118906.8|118750.1|118840.5|118705.3|29
1637574000000|2021-11-22 09:40:00|118908.8|118708.8|118916.3|118716.3|118916.3|118716.3|118906|118706|15
1637574300000|2021-11-22 09:45:00|118915.3|118715.3|118915.3|118715.3|118916.3|118716.3|118915.3|118715.3|9
1637574600000|2021-11-22 09:50:00|118920|118720|118920|118720|118920|118720|118920|118720|1
1637574900000|2021-11-22 09:55:00|118922|118722|118925|118725|118925.1|118725.1|118921.5|118721.5|4
1637575200000|2021-11-22 10:00:00|118931|118731|118942.3|118742.3|118943|118743|118931|118731|15
1637575500000|2021-11-22 10:05:00|118942.8|118742.8|118942.8|118742.8|118942.8|118742.8|118942.8|118742.8|1
1637575800000|2021-11-22 10:10:00|118943.8|118743.8|118930|118730|118943.8|118743.8|118930|118730|20
1637576100000|2021-11-22 10:15:00|118924.8|118724.8|118905|118705|118925.5|118725.5|118897.5|118697.5|34
1637576700000|2021-11-22 10:25:00|118900|118700|118878|118678|118900|118700|118877.5|118677.5|5
1637577000000|2021-11-22 10:30:00|118878.5|118678.5|118803.1|118703.1|118900|118722.5|118798.8|118650.5|46
1637577300000|2021-11-22 10:35:00|118802.6|118702.6|118806|118706|118812.3|118712.3|118797.5|118697.5|36
1637577600000|2021-11-22 10:40:00|118806.5|118706.5|118808|118708|118818|118718|118806|118706|32
1637577900000|2021-11-22 10:45:00|118811.5|118711.5|118833.1|118733.1|118881|118737|118811.5|118677.5|34
1637578200000|2021-11-22 10:50:00|118832.6|118732.6|118821.3|118721.3|118832.6|118732.6|118821.3|118721.3|11
1637578500000|2021-11-22 10:55:00|118818.3|118718.3|118872|118672|118872|118718.3|118815.3|118672|6
1637578800000|2021-11-22 11:00:00|118877|118677|118870.5|118670.5|118877|118677|118869.8|118669.8|6
1637579100000|2021-11-22 11:05:00|118818.9|118718.9|118882.5|118682.5|118886.3|118721|118818.9|118672|11
1637579400000|2021-11-22 11:10:00|118884|118684|118840.1|118740.1|118886.9|118740.1|118833.9|118682.1|15
1637579700000|2021-11-22 11:15:00|118840.6|118740.6|118883.9|118683.9|118884.1|118741.9|118834.6|118683.9|26
1637580000000|2021-11-22 11:20:00|118883.4|118683.4|118902.4|118702.4|118908.5|118743.9|118834.7|118682.9|27
1637580300000|2021-11-22 11:25:00|118903.4|118703.4|118835.1|118735.1|118904.5|118744.5|118832.6|118702.1|10
1637580600000|2021-11-22 11:30:00|118838.5|118738.5|118840.1|118740.1|118840.1|118740.1|118838.5|118738.5|2
1637580900000|2021-11-22 11:35:00|118841|118741|118904.5|118704.5|118904.5|118760.4|118841|118700.5|40
1637581200000|2021-11-22 11:40:00|118906.5|118706.5|118910|118710|118920|118730.1|118830.1|118704.4|32
1637581500000|2021-11-22 11:45:00|118912|118712|118837.5|118737.5|118915|118745|118837.5|118685.1|25
1637581800000|2021-11-22 11:50:00|118838|118738|118917|118717|118919.5|118765|118838|118715|43
1637582100000|2021-11-22 11:55:00|118916.5|118716.5|118970.1|118770.1|118980.1|118780.1|118916.5|118716.5|41
1637582400000|2021-11-22 12:00:00|118969.5|118769.5|118943.5|118743.5|118977.5|118777.5|118943.5|118743.5|23
1637582700000|2021-11-22 12:05:00|118936.5|118736.5|118933.5|118733.5|118936.5|118736.5|118928.5|118728.5|4
1637583000000|2021-11-22 12:10:00|118931.5|118731.5|118911.2|118711.2|118931.5|118731.5|118911.2|118711.2|13
1637583300000|2021-11-22 12:15:00|118918.2|118718.2|118910.2|118710.2|118918.2|118718.2|118909.9|118709.9|16
1637583600000|2021-11-22 12:20:00|118930|118730|118910|118710|118942|118742|118892.3|118692.3|61
1637583900000|2021-11-22 12:25:00|118909.5|118709.5|118888|118688|118909.5|118709.5|118888|118688|34
1637584200000|2021-11-22 12:30:00|118888.9|118688.9|118805|118705|118888.9|118725.1|118789.6|118688.9|42
1637584500000|2021-11-22 12:35:00|118805.5|118705.5|118806|118706|118854|118708|118790.1|118654|23
1637584800000|2021-11-22 12:40:00|118806.5|118706.5|118809.5|118709.5|118809.5|118709.5|118800.2|118700.2|12
1637585100000|2021-11-22 12:45:00|118810|118710|118808.7|118708.7|118810|118710|118808.7|118708.7|11
1637585400000|2021-11-22 12:50:00|118810|118710|118818.5|118718.5|118821.2|118721.2|118810|118710|11
1637585700000|2021-11-22 12:55:00|118819|118719|118820.7|118720.7|118822|118722|118818.2|118718.2|12
1637586000000|2021-11-22 13:00:00|118821.7|118721.7|118873.4|118673.4|118873.9|118724.5|118816|118672.5|22
1637586300000|2021-11-22 13:05:00|118872.1|118672.1|118865.1|118665.1|118874.4|118719.5|118819.5|118665.1|17
1637586600000|2021-11-22 13:10:00|118865.5|118665.5|118895.5|118695.5|118902.5|118702.5|118865.5|118665.5|37
1637586900000|2021-11-22 13:15:00|118896|118696|118901|118701|118901|118701|118895.5|118695.5|4
1637587200000|2021-11-22 13:20:00|118910.5|118710.5|118914.5|118714.5|118922|118722|118910.5|118710.5|28
1637587500000|2021-11-22 13:25:00|118919|118719|118931.5|118731.5|118938.5|118738.5|118919|118719|17
1637587800000|2021-11-22 13:30:00|118931|118731|118876.5|118776.5|118931|118778.5|118870.7|118723.2|22
1637588100000|2021-11-22 13:35:00|118875.5|118775.5|118858.3|118758.3|118927|118779.5|118855|118717.9|31
1637588400000|2021-11-22 13:40:00|118855|118755|118888|118688|118896.5|118755.5|118848|118684|41
1637588700000|2021-11-22 13:45:00|118886.5|118686.5|118863.8|118663.8|118886.5|118686.5|118863.8|118663.8|14
1637589000000|2021-11-22 13:50:00|118864.8|118664.8|118810|118710|118876.5|118711.9|118806.5|118658.5|32
1637589300000|2021-11-22 13:55:00|118808.4|118708.4|118778.8|118678.8|118810|118710|118777|118677|51
1637589600000|2021-11-22 14:00:00|118777.5|118677.5|118880|118680|118952.9|118763.1|118777.1|118650.3|88
1637589900000|2021-11-22 14:05:00|118885|118685|118955.6|118755.6|118970.5|118798|118885|118685|44
1637590200000|2021-11-22 14:10:00|118951.4|118751.4|118951.4|118751.4|118951.4|118751.4|118951.4|118751.4|1
1637590500000|2021-11-22 14:15:00|118960|118760|119068.3|118868.3|119076.4|118876.4|118951.5|118760|33
1637590800000|2021-11-22 14:20:00|119073.3|118873.3|118991.5|118791.5|119073.3|118894.5|118985|118786.2|41
1637591100000|2021-11-22 14:25:00|118992.5|118792.5|118975|118775|118992.5|118792.5|118975|118775|14
1637591400000|2021-11-22 14:30:00|118976|118776|119006.5|118806.5|119006.5|118806.5|118976|118776|21
1637591700000|2021-11-22 14:35:00|119013.8|118813.8|118986.4|118886.4|119055.5|118904.5|118972.9|118809.5|57
1637592000000|2021-11-22 14:40:00|118998.5|118898.5|119020.3|118820.3|119081.4|118900.7|118988.7|118820.3|57
1637592300000|2021-11-22 14:45:00|119018.8|118818.8|118960|118760|119036.2|118885.5|118911.3|118712|88
1637592600000|2021-11-22 14:50:00|118920.1|118820.1|118950|118850|118976.3|118855|118900.1|118742.2|38
1637592900000|2021-11-22 14:55:00|118950.1|118850.1|119023.3|118823.3|119025.3|118873.9|118930.1|118801.5|35
1637593200000|2021-11-22 15:00:00|119022.8|118822.8|119090.4|118890.4|119090.4|118912|118947|118804.5|35
1637593500000|2021-11-22 15:05:00|119090.9|118890.9|119150.1|118950.1|119152.3|118952.3|119090.4|118890.4|38
1637593800000|2021-11-22 15:10:00|119151.6|118951.6|119127|119027|119194.6|119039.7|119127|118951.6|36
1637594100000|2021-11-22 15:15:00|119126.3|119026.3|119148.4|118948.4|119164.5|119028.7|119073.5|118911.4|35
1637594400000|2021-11-22 15:20:00|119149.4|118949.4|119116.2|118916.2|119149.4|118969|119059.2|118905.3|49
1637594700000|2021-11-22 15:25:00|119115.7|118915.7|119045|118945|119124|118955.7|119010.1|118870|62
1637595000000|2021-11-22 15:30:00|119048|118948|119075.4|118975.4|119121|118976.4|119039.7|118905.5|39
1637595300000|2021-11-22 15:35:00|119056.5|118956.5|119132|118932|119132|118974.3|119055|118922.3|17
1637595600000|2021-11-22 15:40:00|119137|118937|119133|118933|119137.5|118937.5|119132.5|118932.5|9
1637595900000|2021-11-22 15:45:00|119132.5|118932.5|119108.5|118908.5|119132.5|118964.4|119060.1|118903.5|22
1637596200000|2021-11-22 15:50:00|119108|118908|119075|118875|119118.5|118959.7|119055.7|118875|29
1637596500000|2021-11-22 15:55:00|119081.4|118881.4|119054.5|118854.5|119091.5|118926.3|118996.3|118854.5|72
1637596800000|2021-11-22 16:00:00|119055.5|118855.5|118999.2|118899.2|119057.8|118903.8|118985.1|118845|34
1637597100000|2021-11-22 16:05:00|119005.1|118905.1|119068.6|118868.6|119094|118943.5|119005.1|118859|38
1637597400000|2021-11-22 16:10:00|119061.4|118861.4|119085|118885|119088.2|118906.5|119006.5|118861.4|29
1637597700000|2021-11-22 16:15:00|119028|118928|119080|118880|119088.5|118928|119015|118865|23
1637598000000|2021-11-22 16:20:00|119089.9|118889.9|119113|118913|119134.9|118934.9|119069.5|118869.5|37
1637598300000|2021-11-22 16:25:00|119112.5|118912.5|119080.5|118880.5|119112.5|118912.5|119080.5|118880.5|16
1637598600000|2021-11-22 16:30:00|119080|118880|119113.3|118913.3|119113.3|118940.1|119040.1|118880|17
1637598900000|2021-11-22 16:35:00|119113.8|118913.8|119112.5|118912.5|119113.8|118913.8|119112.5|118912.5|2
1637599200000|2021-11-22 16:40:00|119123.5|118923.5|119104|119004|119125|119005|119075|118923.5|16
1637599500000|2021-11-22 16:45:00|119103.5|119003.5|119183.8|118983.8|119184|119036|119090.1|118950.5|21
1637599800000|2021-11-22 16:50:00|119182.5|118982.5|119197|118997|119197|119042.5|119125.2|118975.9|33
1637600100000|2021-11-22 16:55:00|119195|118995|119131.9|119031.9|119195|119050.1|119130.1|118995|22
1637600400000|2021-11-22 17:00:00|119132.4|119032.4|119136.2|119036.2|119140.5|119040.5|119120.8|119020.8|39
1637600700000|2021-11-22 17:05:00|119133.7|119033.7|119142.2|119042.2|119143.2|119043.2|119133.7|119033.7|13
1637601000000|2021-11-22 17:10:00|119141.7|119041.7|119139.7|119039.7|119142|119042|119137.2|119037.2|11
1637601300000|2021-11-22 17:15:00|119137.7|119037.7|119138.7|119038.7|119139.2|119039.2|119137.7|119037.7|5
1637601600000|2021-11-22 17:20:00|119139.2|119039.2|119118.2|119018.2|119139.2|119039.2|119118.2|119018.2|8
1637601900000|2021-11-22 17:25:00|119118.7|119018.7|119113.6|119013.6|119119.2|119019.2|119113.1|119013.1|6
1637602200000|2021-11-22 17:30:00|119114.1|119014.1|119113.6|118913.6|119129.5|119014.4|119087.5|118911.5|41
1637602500000|2021-11-22 17:35:00|119114.1|118914.1|119132.5|118932.5|119132.5|118932.5|119114.1|118914.1|7
1637603400000|2021-11-22 17:50:00|119130.5|118930.5|119131.1|118931.1|119131.1|118931.1|119129.9|118929.9|5
1637603700000|2021-11-22 17:55:00|119135|118935|119142|118942|119142.5|118942.5|119135|118935|10
1637604000000|2021-11-22 18:00:00|119141.5|118941.5|119149.3|118949.3|119149.3|118949.3|119141.5|118941.5|15
1637604300000|2021-11-22 18:05:00|119148.3|118948.3|119151.8|118951.8|119151.8|118951.8|119148.3|118948.3|5
1637604600000|2021-11-22 18:10:00|119163|118963|119171.1|118971.1|119175.7|118975.7|119163|118963|12
1637605200000|2021-11-22 18:20:00|119172.3|118972.3|119171|118971|119172.3|118972.3|119170|118970|5
1637605500000|2021-11-22 18:25:00|119170|118970|119170|118970|119170|118970|119170|118970|1
1637606100000|2021-11-22 18:35:00|119169.5|118969.5|119169.5|118969.5|119169.5|118969.5|119169.5|118969.5|1
1637606400000|2021-11-22 18:40:00|119174.4|118974.4|119181.5|118981.5|119181.5|118981.5|119174.4|118974.4|5
1637607000000|2021-11-22 18:50:00|119182|118982|119183.4|118983.4|119183.9|118983.9|119182|118982|5
1637607300000|2021-11-22 18:55:00|119183.9|118983.9|119183.9|118983.9|119183.9|118983.9|119183.9|118983.9|1
1637607600000|2021-11-22 19:00:00|119183.4|118983.4|119182.4|118982.4|119183.4|118983.4|119182.4|118982.4|3
1637609400000|2021-11-22 19:30:00|119181.4|118981.4|119126.2|119026.2|119181.4|119027.2|119120.9|118975.9|10
1637609700000|2021-11-22 19:35:00|119185.7|118985.7|119186.2|118986.2|119186.2|118986.2|119185.7|118985.7|2
1637610000000|2021-11-22 19:40:00|119187.2|118987.2|119187.2|118987.2|119187.2|118987.2|119187.2|118987.2|1
1637610900000|2021-11-22 19:55:00|119140.2|119040.2|119158.3|119058.3|119158.3|119058.3|119140.2|119040.2|9
1637625600000|2021-11-23 00:00:00|119180.8|118919.2|119009.2|118909.2|119190.8|118965.3|118952.9|118852.9|241
1637625900000|2021-11-23 00:05:00|119009.7|118909.7|118983|118883|119050.6|118950.6|118946.5|118846.5|370
1637626200000|2021-11-23 00:10:00|118987.1|118887.1|119020.7|118920.7|119087.1|118949.3|118936.4|118836.4|212
1637626500000|2021-11-23 00:15:00|119021.2|118921.2|118907.4|118807.4|119021.2|118921.2|118901.6|118801.6|303
1637626800000|2021-11-23 00:20:00|118907.2|118807.2|118946.5|118846.5|118976|118876|118906.1|118806.1|246
1637627100000|2021-11-23 00:25:00|118947|118847|118903.5|118803.5|118960|118860|118903.5|118803.5|117
1637627400000|2021-11-23 00:30:00|118900.9|118800.9|118959.1|118859.1|118962|118862|118886.5|118786.5|226
1637627700000|2021-11-23 00:35:00|118959.9|118859.9|118945.9|118845.9|118979|118879|118917.5|118817.5|235
1637628000000|2021-11-23 00:40:00|118943.5|118843.5|118912.8|118812.8|118947|118847|118895|118795|203
1637628300000|2021-11-23 00:45:00|118913|118813|118979|118879|118979|118879|118901.7|118801.7|205
1637628600000|2021-11-23 00:50:00|118975|118875|119001|118901|119011.5|118911.5|118971.2|118871.2|228
1637628900000|2021-11-23 00:55:00|119001.5|118901.5|118927.5|118827.5|119001.5|118901.5|118921.1|118821.1|180
1637629200000|2021-11-23 01:00:00|118932|118832|118958|118858|118970.5|118870.5|118932|118832|213
1637629500000|2021-11-23 01:05:00|118959|118859|119019.5|118919.5|119036.5|118936.5|118957|118857|227
1637629800000|2021-11-23 01:10:00|119020.1|118920.1|119055.5|118955.5|119055.5|118955.5|119020.1|118920.1|149
1637630100000|2021-11-23 01:15:00|119055.9|118955.9|119080.5|118980.5|119103|119003|119053|118953|220
1637630400000|2021-11-23 01:20:00|119081|118981|119075|118975|119122|119022|119072.7|118972.7|177
1637630700000|2021-11-23 01:25:00|119073.1|118973.1|119066.5|118966.5|119073.1|118973.1|119034.5|118934.5|195
1637631000000|2021-11-23 01:30:00|119065|118965|119062|118962|119100.4|119000.4|119050.6|118950.6|277
1637631300000|2021-11-23 01:35:00|119061|118961|119040|118940|119078.1|118978.1|119031.6|118931.6|224
1637631600000|2021-11-23 01:40:00|119042.1|118942.1|118977.5|118877.5|119050.1|118950.1|118971.6|118871.6|251
1637631900000|2021-11-23 01:45:00|118976.9|118876.9|119033.5|118933.5|119035.5|118935.5|118968|118868|239
1637632200000|2021-11-23 01:50:00|119033|118933|119053|118953|119056.7|118956.7|119009.4|118909.4|158
1637632500000|2021-11-23 01:55:00|119053.5|118953.5|119103.3|119003.3|119106.5|119006.5|119053.5|118953.5|158
1637632800000|2021-11-23 02:00:00|119096.9|118996.9|119050.2|118950.2|119096.9|118996.9|119034.5|118934.5|286
1637633100000|2021-11-23 02:05:00|119050|118950|119112.1|119012.1|119113|119013|119037.5|118937.5|136
1637633400000|2021-11-23 02:10:00|119112|119012|119147.7|119047.7|119147.7|119047.7|119062|118962|222
1637633700000|2021-11-23 02:15:00|119147.9|119047.9|119170.9|119070.9|119192|119092|119147.7|119047.7|442
1637634000000|2021-11-23 02:20:00|119170.7|119070.7|119141.5|119041.5|119197.4|119097.4|119105.5|119005.5|232
1637634300000|2021-11-23 02:25:00|119142|119042|119122.5|119022.5|119143.1|119043.1|119110.9|119010.9|263
1637634600000|2021-11-23 02:30:00|119123|119023|119166|119066|119181|119081|119090.9|118990.9|288
1637634900000|2021-11-23 02:35:00|119165.5|119065.5|119169.5|119069.5|119177.5|119077.5|119134.1|119034.1|172
1637635200000|2021-11-23 02:40:00|119170.5|119070.5|119145|119045|119171.1|119071.1|119133.4|119033.4|115
1637635500000|2021-11-23 02:45:00|119135.5|119035.5|119065|118965|119148.5|119048.5|119063.9|118963.9|188
1637635800000|2021-11-23 02:50:00|119062.7|118962.7|119048.5|118948.5|119065|118965|119043.1|118943.1|181
1637636100000|2021-11-23 02:55:00|119048|118948|119013|118913|119065.9|118965.9|119010.5|118910.5|124
1637636400000|2021-11-23 03:00:00|119013.5|118913.5|119039.5|118939.5|119051|118951|119013|118913|129
1637636700000|2021-11-23 03:05:00|119039|118939|119029|118929|119059.9|118959.9|119029|118929|79
1637637000000|2021-11-23 03:10:00|119029.2|118929.2|119031.5|118931.5|119059|118959|119029.2|118929.2|129
1637637300000|2021-11-23 03:15:00|119032.5|118932.5|119001.1|118901.1|119038.1|118938.1|119001.1|118901.1|92
1637637600000|2021-11-23 03:20:00|119006.5|118906.5|119019.9|118919.9|119020|118920|119000.2|118900.2|86
1637637900000|2021-11-23 03:25:00|119020.5|118920.5|119023.4|118923.4|119035.5|118935.5|119008.1|118908.1|138
1637638200000|2021-11-23 03:30:00|119023.1|118923.1|119022|118922|119027.1|118927.1|119012|118912|41
1637638500000|2021-11-23 03:35:00|119022.5|118922.5|119054|118954|119054|118954|119012.7|118912.7|73
1637638800000|2021-11-23 03:40:00|119053.4|118953.4|119077.9|118977.9|119078.4|118978.4|119042|118942|116
1637639100000|2021-11-23 03:45:00|119078|118978|119084.9|118984.9|119098.4|118998.4|119077.9|118977.9|85
1637639400000|2021-11-23 03:50:00|119085.1|118985.1|119056.4|118956.4|119112.5|119012.5|119056.4|118956.4|135
1637639700000|2021-11-23 03:55:00|119055|118955|119071.5|118971.5|119072|118972|119035.5|118935.5|89
1637640000000|2021-11-23 04:00:00|119069.6|118969.6|119071.1|118971.1|119080.5|118980.5|119052|118952|72
1637640300000|2021-11-23 04:05:00|119071.4|118971.4|119059|118959|119077.7|118977.7|119041.1|118941.1|72
1637640600000|2021-11-23 04:10:00|119058.5|118958.5|119051.2|118951.2|119061|118961|119050.7|118950.7|77
1637640900000|2021-11-23 04:15:00|119056.7|118956.7|119061.6|118961.6|119070.7|118970.7|119050.7|118950.7|87
1637641200000|2021-11-23 04:20:00|119062|118962|119042.5|118942.5|119062.5|118962.5|119042|118942|39
1637641500000|2021-11-23 04:25:00|119043.5|118943.5|119076.4|118976.4|119080.2|118980.2|119043.5|118943.5|62
1637641800000|2021-11-23 04:30:00|119077.5|118977.5|119050|118950|119080.2|118980.2|119040|118940|67
1637642100000|2021-11-23 04:35:00|119047.2|118947.2|119045|118945|119058.2|118958.2|119040|118940|100
1637642400000|2021-11-23 04:40:00|119045.9|118945.9|119068.4|118968.4|119079.1|118979.1|119039.8|118939.8|114
1637642700000|2021-11-23 04:45:00|119067.9|118967.9|119073.9|118973.9|119080.2|118980.2|119058.9|118958.9|46
1637643000000|2021-11-23 04:50:00|119074.5|118974.5|119065|118965|119083.5|118983.5|119063.9|118963.9|66
1637643300000|2021-11-23 04:55:00|119066|118966|119060.6|118960.6|119074.5|118974.5|119058.4|118958.4|118
1637643600000|2021-11-23 05:00:00|119058.6|118958.6|119055|118955|119071.1|118971.1|119035.9|118935.9|179
1637643900000|2021-11-23 05:05:00|119055.4|118955.4|119056.4|118956.4|119059.7|118959.7|119044.1|118944.1|80
1637644200000|2021-11-23 05:10:00|119056.5|118956.5|119069.2|118969.2|119081.5|118981.5|119056.4|118956.4|79
1637644500000|2021-11-23 05:15:00|119069.7|118969.7|119040.5|118940.5|119074.6|118974.6|119035.9|118935.9|109
1637644800000|2021-11-23 05:20:00|119041|118941|119040.1|118940.1|119061.4|118961.4|119034|118934|79
1637645100000|2021-11-23 05:25:00|119035|118935|119020.5|118920.5|119039.2|118939.2|119010.1|118910.1|118
1637645400000|2021-11-23 05:30:00|119021|118921|119002.5|118902.5|119039|118939|118995|118895|88
1637645700000|2021-11-23 05:35:00|119002|118902|119025|118925|119058|118958|119002|118902|166
1637646000000|2021-11-23 05:40:00|119029.1|118929.1|119035|118935|119039.1|118939.1|119012|118912|99
1637646300000|2021-11-23 05:45:00|119035.4|118935.4|119055.9|118955.9|119068.2|118968.2|119028.5|118928.5|133
1637646600000|2021-11-23 05:50:00|119055.4|118955.4|119052.1|118952.1|119059.9|118959.9|119043.1|118943.1|63
1637646900000|2021-11-23 05:55:00|119049.5|118949.5|119042.1|118942.1|119051|118951|119029.2|118929.2|84
1637647200000|2021-11-23 06:00:00|119036.5|118936.5|119044.5|118944.5|119052|118952|119035.7|118935.7|129
1637647500000|2021-11-23 06:05:00|119043.1|118943.1|119054.5|118954.5|119055.5|118955.5|119032|118932|124
1637647800000|2021-11-23 06:10:00|119054|118954|119068|118968|119068|118968|119052.5|118952.5|129
1637648100000|2021-11-23 06:15:00|119068.6|118968.6|119081.5|118981.5|119100|119000|119068.6|118968.6|180
1637648400000|2021-11-23 06:20:00|119081.7|118981.7|119083.2|118983.2|119091|118991|119068.5|118968.5|223
1637648700000|2021-11-23 06:25:00|119081.2|118981.2|119127.1|119027.1|119158|119058|119079.5|118979.5|212
1637649000000|2021-11-23 06:30:00|119128|119028|119045.9|118945.9|119128|119028|119028.4|118928.4|116
1637649300000|2021-11-23 06:35:00|119050.2|118950.2|119106.5|119006.5|119108.7|119008.7|119047.5|118947.5|43
1637649600000|2021-11-23 06:40:00|119106.1|119006.1|119083.9|118983.9|119106.1|119006.1|119082|118982|24
1637649900000|2021-11-23 06:45:00|119083.5|118983.5|119099.5|118999.5|119102.1|119002.1|119081|118981|71
1637650200000|2021-11-23 06:50:00|119100|119000|119078.4|118978.4|119112.5|119012.5|119077.9|118977.9|68
1637650500000|2021-11-23 06:55:00|119076.9|118976.9|119092.5|118992.5|119101|119001|119076.9|118976.9|36
1637650800000|2021-11-23 07:00:00|119093|118993|119091.2|118991.2|119103.7|119003.7|119062.5|118962.5|86
1637651100000|2021-11-23 07:05:00|119090.7|118990.7|119093.1|118993.1|119099.3|118999.3|119086.9|118986.9|112
1637651400000|2021-11-23 07:10:00|119092.5|118992.5|119088|118988|119093.1|118993.1|119061.5|118961.5|71
1637651700000|2021-11-23 07:15:00|119087.2|118987.2|119076.2|118976.2|119088|118988|119074.5|118974.5|87
1637652000000|2021-11-23 07:20:00|119077.2|118977.2|118998.5|118898.5|119093.2|118993.2|118979.5|118879.5|116
1637652300000|2021-11-23 07:25:00|118996|118896|118915.2|118815.2|118996|118896|118892.6|118792.6|132
1637652600000|2021-11-23 07:30:00|118912.5|118812.5|118940|118840|119022|118856.5|118907.9|118773.8|241
1637652900000|2021-11-23 07:35:00|118943.1|118843.1|118940.5|118840.5|118944.5|118844.5|118921.9|118821.9|109
1637653200000|2021-11-23 07:40:00|118941|118841|118954.5|118854.5|118988|118888|118939.5|118839.5|100
1637653500000|2021-11-23 07:45:00|118954|118854|118942|118842|118958.4|118858.4|118920.9|118820.9|243
1637653800000|2021-11-23 07:50:00|118941.2|118841.2|118959.4|118859.4|118965|118865|118933.5|118833.5|101
1637654100000|2021-11-23 07:55:00|118958.9|118858.9|118992.5|118892.5|119041.2|118892.9|118958|118831.5|118
1637654400000|2021-11-23 08:00:00|118992.9|118892.9|119029.9|118929.9|119046.5|118946.5|118992.5|118892.5|196
1637654700000|2021-11-23 08:05:00|119029.4|118929.4|119061.5|118961.5|119065.9|118965.9|119028.9|118928.9|81
1637655000000|2021-11-23 08:10:00|119062|118962|119090|118990|119095.1|118995.1|119060.5|118960.5|64
1637655300000|2021-11-23 08:15:00|119090.2|118990.2|119119.5|118919.5|119121.9|118990.2|119053.9|118872|202
1637655600000|2021-11-23 08:20:00|119119.9|118919.9|119050.4|118850.4|119121.4|118983.3|118974.4|118825.9|309
1637655900000|2021-11-23 08:25:00|119044.4|118844.4|118974.7|118874.7|119054.4|118880.7|118972.1|118816.4|95
1637656200000|2021-11-23 08:30:00|118975|118875|119046|118846|119054.9|118880.1|118954.5|118825|238
1637656500000|2021-11-23 08:35:00|119047|118847|118935.9|118835.9|119057|118869.2|118933.5|118821|309
1637656800000|2021-11-23 08:40:00|118936.4|118836.4|119008.5|118808.5|119057.5|118904.6|118936.4|118799|292
1637657100000|2021-11-23 08:45:00|119009|118809|119016|118816|119033.4|118890|118973.4|118797.5|320
1637657400000|2021-11-23 08:50:00|119016.5|118816.5|119021.7|118921.7|119070.2|118921.7|118974|118805|275
1637657700000|2021-11-23 08:55:00|119022.2|118922.2|119045|118845|119046|118925.5|118980.7|118823.5|242
1637658000000|2021-11-23 09:00:00|119045.5|118845.5|119025|118825|119045.5|118845.5|119025|118825|46
1637658300000|2021-11-23 09:05:00|119027|118827|119030|118830|119030|118830|119027|118827|2
1637658600000|2021-11-23 09:10:00|119026.5|118826.5|119049.1|118849.1|119050|118850|119005|118805|44
1637658900000|2021-11-23 09:15:00|119049|118849|119050.1|118850.1|119050.1|118850.1|119048.9|118848.9|5
1637659200000|2021-11-23 09:20:00|119051.2|118851.2|119098.5|118898.5|119158|118960|119024.1|118851.2|43
1637659500000|2021-11-23 09:25:00|119102|118902|119035|118935|119102|118945|119035|118902|8
1637659800000|2021-11-23 09:30:00|119025|118925|118990|118890|119065.5|118925|118990|118847.5|21
1637660100000|2021-11-23 09:35:00|118990.2|118890.2|119034|118934|119040|118940|118990.2|118890.2|14
1637660400000|2021-11-23 09:40:00|119030|118930|119043.7|118943.7|119045.5|118945.5|119030|118930|12
1637660700000|2021-11-23 09:45:00|119041.7|118941.7|119083.5|118983.5|119204.4|119009.7|119041.7|118941.7|78
1637661000000|2021-11-23 09:50:00|119084|118984|119118.5|118918.5|119135|118984.5|119084|118918.5|13
1637661300000|2021-11-23 09:55:00|119113.5|118913.5|119084.5|118884.5|119113.5|118913.5|119083.5|118883.5|23
1637661600000|2021-11-23 10:00:00|119085|118885|119073.5|118873.5|119085|118885|119073|118873|8
1637661900000|2021-11-23 10:05:00|119068.5|118868.5|119060.5|118860.5|119068.5|118868.5|119060.5|118860.5|4
1637662200000|2021-11-23 10:10:00|119061|118861|119061|118861|119061|118861|119061|118861|1
1637662500000|2021-11-23 10:15:00|119054.2|118854.2|119034.5|118834.5|119068|118868|119027.5|118827.5|65
1637662800000|2021-11-23 10:20:00|119035|118835|119035.5|118835.5|119038.5|118888.5|118951.5|118796.5|99
1637663100000|2021-11-23 10:25:00|119035|118835|119046.5|118846.5|119046.5|118846.5|119033|118833|31
1637663400000|2021-11-23 10:30:00|119046|118846|118963|118863|119046.5|118896.5|118963|118846|17
1637663700000|2021-11-23 10:35:00|118963.6|118863.6|118958.5|118858.5|119069|118891|118952|118812.9|85
1637664000000|2021-11-23 10:40:00|118958|118858|118996.4|118796.4|118996.4|118858|118944.5|118788.6|42
1637664300000|2021-11-23 10:45:00|118996.9|118796.9|119045|118845|119046|118873|118963.3|118796.9|48
1637664600000|2021-11-23 10:50:00|119046|118846|119022.5|118822.5|119046.5|118846.5|119022.3|118822.3|7
1637664900000|2021-11-23 10:55:00|119022|118822|119025.8|118825.8|119025.8|118825.8|119022|118822|4
1637665200000|2021-11-23 11:00:00|119026.3|118826.3|119080.1|118880.1|119080.1|118919.4|118987.4|118815.1|14
1637665800000|2021-11-23 11:10:00|119080.5|118880.5|119080.5|118880.5|119080.5|118880.5|119080.5|118880.5|1
1637666400000|2021-11-23 11:20:00|119083.4|118883.4|119084.9|118884.9|119087.4|118887.4|119080.5|118880.5|10
1637666700000|2021-11-23 11:25:00|119085.2|118885.2|119199|118999|119199|119000.9|119038.4|118885.2|50
1637667000000|2021-11-23 11:30:00|119199.5|118999.5|119194|118994|119199.5|118999.5|119194|118994|12
1637667600000|2021-11-23 11:40:00|119186.5|118986.5|119142.9|119042.9|119186.5|119044|119127|118971.2|29
1637667900000|2021-11-23 11:45:00|119143.4|119043.4|119121.5|119021.5|119175.5|119043.6|119121|118965.5|53
1637668200000|2021-11-23 11:50:00|119172|118972|119181.8|118981.8|119182|119038.6|119131|118972|28
1637668500000|2021-11-23 11:55:00|119135.6|119035.6|119130.9|119030.9|119135.6|119035.6|119129.1|119029.1|10
1637668800000|2021-11-23 12:00:00|119131.4|119031.4|119169.5|118969.5|119178|119046|119125|118963.5|40
1637669100000|2021-11-23 12:05:00|119120|119020|119130.2|119030.2|119130.5|119030.5|119116.5|119016.5|22
1637669400000|2021-11-23 12:10:00|119129.7|119029.7|119129.5|119029.5|119130.2|119030.2|119129|119029|8
1637669700000|2021-11-23 12:15:00|119128|119028|119146|119046|119158.5|119058.5|119128|119028|43
1637670000000|2021-11-23 12:20:00|119156.5|119056.5|119191.2|119091.2|119193.7|119093.7|119156.5|119056.5|26
1637670300000|2021-11-23 12:25:00|119194.2|119094.2|119221|119121|119232.5|119132.5|119191.2|119091.2|34
1637670600000|2021-11-23 12:30:00|119222.5|119122.5|119297|119097|119297.5|119123|119222|119069|22
1637670900000|2021-11-23 12:35:00|119296.5|119096.5|119256.2|119156.2|119306.6|119167.6|119255.8|119095.5|36
1637671200000|2021-11-23 12:40:00|119256.7|119156.7|119301|119201|119339|119227|119256.7|119122|97
1637671500000|2021-11-23 12:45:00|119300|119200|119279.6|119179.6|119301.9|119201.9|119279.6|119179.6|32
1637671800000|2021-11-23 12:50:00|119280.6|119180.6|119302.5|119202.5|119302.5|119202.5|119280.4|119180.4|33
1637672100000|2021-11-23 12:55:00|119302|119202|119344|119144|119344|119202|119286|119144|35
1637672400000|2021-11-23 13:00:00|119342.5|119142.5|119287.7|119187.7|119342.5|119192.9|119285.7|119142.5|14
1637672700000|2021-11-23 13:05:00|119287.2|119187.2|119284|119084|119287.2|119187.2|119239.8|119074.3|60
1637673000000|2021-11-23 13:10:00|119284.3|119084.3|119275.1|119075.1|119295.1|119095.1|119275.1|119075.1|20
1637673300000|2021-11-23 13:15:00|119275.2|119075.2|119285.1|119085.1|119302|119130|119230|119075.2|22
1637673600000|2021-11-23 13:20:00|119229.4|119129.4|119284.5|119084.5|119284.5|119129.4|119225|119076|19
1637673900000|2021-11-23 13:25:00|119284.7|119084.7|119282.5|119082.5|119286.5|119132.5|119230|119080.7|22
1637674200000|2021-11-23 13:30:00|119282.7|119082.7|119263|119163|119283.7|119163|119238|119081.7|30
1637674500000|2021-11-23 13:35:00|119258.5|119158.5|119314.5|119114.5|119335.5|119158.5|119253.5|119104|48
1637674800000|2021-11-23 13:40:00|119314|119114|119314.8|119114.8|119320|119120|119313|119113|17
1637675400000|2021-11-23 13:50:00|119316.5|119116.5|119320.1|119120.1|119320.3|119120.3|119315.1|119115.1|14
1637675700000|2021-11-23 13:55:00|119320.7|119120.7|119339|119139|119339.5|119205|119282|119120.7|55
1637676000000|2021-11-23 14:00:00|119339.5|119139.5|119337.9|119137.9|119348|119148|119337.5|119137.5|53
1637676300000|2021-11-23 14:05:00|119336.9|119136.9|119335.5|119135.5|119336.9|119136.9|119326|119126|6
1637676600000|2021-11-23 14:10:00|119336|119136|119327.5|119127.5|119336|119136|119323.9|119123.9|10
1637676900000|2021-11-23 14:15:00|119327|119127|119335.5|119135.5|119341.2|119141.2|119319.2|119119.2|25
1637677200000|2021-11-23 14:20:00|119336|119136|119320|119120|119342.7|119142.7|119318.5|119118.5|24
1637677500000|2021-11-23 14:25:00|119319.5|119119.5|119336|119136|119337|119137|119319|119119|26
1637677800000|2021-11-23 14:30:00|119335.5|119135.5|119304.5|119204.5|119361.2|119204.5|119296.9|119135.5|41
1637678100000|2021-11-23 14:35:00|119304|119204|119307.4|119207.4|119309.9|119209.9|119304|119204|8
1637678400000|2021-11-23 14:40:00|119307.9|119207.9|119309.9|119209.9|119345|119210.9|119287.3|119142|40
1637678700000|2021-11-23 14:45:00|119306.2|119206.2|119318|119218|119356|119218|119269|119111|90
1637679000000|2021-11-23 14:50:00|119317.5|119217.5|119258.4|119158.4|119317.5|119217.5|119251.5|119151.5|41
1637679300000|2021-11-23 14:55:00|119256.9|119156.9|119241.6|119041.6|119258.4|119158.4|119161.4|118961.4|51
1637679600000|2021-11-23 15:00:00|119241.9|119041.9|119247|119047|119251.9|119051.9|119241.9|119041.9|18
1637679900000|2021-11-23 15:05:00|119248|119048|119266.4|119066.4|119266.4|119066.4|119248|119048|7
1637680200000|2021-11-23 15:10:00|119269.9|119069.9|119365|119165|119365|119165|119254.5|119069.9|23
1637680500000|2021-11-23 15:15:00|119360|119160|119315|119115|119360|119160|119315|119115|9
1637680800000|2021-11-23 15:20:00|119316|119116|119270|119170|119320|119175.4|119270|119116|4
1637681100000|2021-11-23 15:25:00|119263|119163|119311|119111|119320|119163|119245|119111|15
1637681400000|2021-11-23 15:30:00|119312|119112|119305|119105|119315|119115|119305|119105|9
1637681700000|2021-11-23 15:35:00|119250.1|119150.1|119250.1|119150.1|119250.1|119150.1|119250.1|119150.1|1
1637682000000|2021-11-23 15:40:00|119245.1|119145.1|119250|119150|119250.1|119150.1|119240|119140|18
1637682300000|2021-11-23 15:45:00|119250.1|119150.1|119260.1|119160.1|119263.4|119163.4|119250.1|119150.1|12
1637682600000|2021-11-23 15:50:00|119260.4|119160.4|119260.1|119160.1|119265|119165|119255|119155|14
1637682900000|2021-11-23 15:55:00|119246.8|119146.8|119250|119150|119255|119155|119245|119145|7
1637683200000|2021-11-23 16:00:00|119250.1|119150.1|119329.5|119129.5|119330|119172.5|119250.1|119122|37
1637683500000|2021-11-23 16:05:00|119329|119129|119355.4|119155.4|119355.4|119193.5|119293.5|119128.5|9
1637683800000|2021-11-23 16:10:00|119355.9|119155.9|119352.5|119152.5|119359.5|119235|119305.4|119143.5|68
1637684100000|2021-11-23 16:15:00|119351.5|119151.5|119319.2|119119.2|119352|119152|119319.2|119119.2|16
1637684400000|2021-11-23 16:20:00|119313.8|119113.8|119241|119141|119313.8|119145|119237|119070|23
1637684700000|2021-11-23 16:25:00|119245|119145|119280|119080|119285|119145|119225|119068.5|21
1637685000000|2021-11-23 16:30:00|119283|119083|119235|119135|119285|119135|119228.1|119083|8
1637685300000|2021-11-23 16:35:00|119212|119112|119210.1|119110.1|119212.4|119112.4|119210.1|119110.1|4
1637685600000|2021-11-23 16:40:00|119210|119110|119254|119054|119254|119113.6|119198.5|119048.5|22
1637685900000|2021-11-23 16:45:00|119255|119055|119251.5|119051.5|119255|119055|119251|119051|7
1637686200000|2021-11-23 16:50:00|119248.2|119048.2|119248.2|119048.2|119248.2|119048.2|119248.2|119048.2|1
1637686500000|2021-11-23 16:55:00|119248.7|119048.7|119196.4|119096.4|119262|119103.4|119196.4|119048.7|7
1637686800000|2021-11-23 17:00:00|119205|119105|119217.4|119117.4|119263|119121|119200.1|119055.9|33
1637687100000|2021-11-23 17:05:00|119229|119129|119251.8|119051.8|119278.5|119144.4|119229|119051.8|21
1637687400000|2021-11-23 17:10:00|119251|119051|119251.5|119051.5|119251.5|119051.5|119251|119051|2
1637687700000|2021-11-23 17:15:00|119250.5|119050.5|119196.4|119096.4|119250.5|119099.8|119192.9|119050.5|6
1637688000000|2021-11-23 17:20:00|119192.9|119092.9|119201|119101|119201|119101|119192.9|119092.9|5
1637688600000|2021-11-23 17:30:00|119200.4|119100.4|119196.9|119096.9|119201.9|119101.9|119196.9|119096.9|4
1637688900000|2021-11-23 17:35:00|119202.2|119102.2|119208.2|119108.2|119208.2|119108.2|119202.2|119102.2|5
1637689200000|2021-11-23 17:40:00|119208.7|119108.7|119206.7|119106.7|119208.7|119108.7|119205.7|119105.7|4
1637689500000|2021-11-23 17:45:00|119208.7|119108.7|119301.4|119101.4|119302|119161|119208.7|119100.5|21
1637689800000|2021-11-23 17:50:00|119297.4|119097.4|119319|119119|119330.1|119130.1|119297.4|119097.4|20
1637690100000|2021-11-23 17:55:00|119299|119099|119313.8|119113.8|119313.8|119113.8|119296|119096|15
1637690400000|2021-11-23 18:00:00|119313.9|119113.9|119313.8|119113.8|119325|119125|119313.8|119113.8|6
1637690700000|2021-11-23 18:05:00|119341|119141|119329|119129|119343.5|119143.5|119325|119125|14
1637691000000|2021-11-23 18:10:00|119330|119130|119325.1|119125.1|119340.5|119140.5|119325.1|119125.1|4
1637691300000|2021-11-23 18:15:00|119330|119130|119330|119130|119330|119130|119330|119130|1
1637692200000|2021-11-23 18:30:00|119332.4|119132.4|119332.7|119132.7|119340|119140|119332.4|119132.4|13
1637692500000|2021-11-23 18:35:00|119333.7|119133.7|119335|119135|119337.2|119137.2|119330|119130|8
1637692800000|2021-11-23 18:40:00|119281.9|119181.9|119318|119118|119326|119181.9|119281.9|119118|11
1637693100000|2021-11-23 18:45:00|119321.9|119121.9|119335.7|119135.7|119336|119195.3|119273.4|119118.4|37
1637693400000|2021-11-23 18:50:00|119336.2|119136.2|119293.4|119093.4|119340.5|119170|119240.4|119075.7|32
1637693700000|2021-11-23 18:55:00|119297.4|119097.4|119305|119105|119310|119156.5|119248.2|119096.9|22
1637694000000|2021-11-23 19:00:00|119305.5|119105.5|119321.9|119121.9|119338|119181.4|119281.4|119105.5|30
1637694300000|2021-11-23 19:05:00|119325|119125|119267.7|119167.7|119326.7|119167.7|119267.7|119125|6
1637694900000|2021-11-23 19:15:00|119268.2|119168.2|119268.2|119168.2|119268.2|119168.2|119268.2|119168.2|1
1637695200000|2021-11-23 19:20:00|119270|119170|119271|119171|119276|119176|119270|119170|10
1637695500000|2021-11-23 19:25:00|119268.7|119168.7|119268.2|119168.2|119268.7|119168.7|119268|119168|4
1637695800000|2021-11-23 19:30:00|119267.7|119167.7|119267.7|119167.7|119267.7|119167.7|119267.7|119167.7|1
1637696100000|2021-11-23 19:35:00|119273.7|119173.7|119287.8|119187.8|119287.8|119187.8|119273.7|119173.7|6
1637696400000|2021-11-23 19:40:00|119287.5|119187.5|119277.2|119177.2|119288.3|119188.3|119276.5|119176.5|14
1637696700000|2021-11-23 19:45:00|119276.7|119176.7|119259.5|119159.5|119276.7|119176.7|119259.5|119159.5|7
1637697000000|2021-11-23 19:50:00|119262|119162|119242.5|119142.5|119262|119162|119242.5|119142.5|14
1637697300000|2021-11-23 19:55:00|119242|119142|119242.9|119142.9|119242.9|119142.9|119241.9|119141.9|4
1637712000000|2021-11-24 00:00:00|119200|119000|119113.5|118913.5|119453.1|119118.1|119044|118844|293
1637712300000|2021-11-24 00:05:00|119115|118915|119009.5|118909.5|119120|118940|119009.5|118862.5|254
1637712600000|2021-11-24 00:10:00|119009|118909|119064.5|118964.5|119076.5|118976.5|118999|118899|318
1637712900000|2021-11-24 00:15:00|119068|118968|119045|118945|119080.4|118980.4|119043|118943|172
1637713200000|2021-11-24 00:20:00|119045.5|118945.5|119125.4|119025.4|119131.2|119031.2|119045.5|118945.5|210
1637713500000|2021-11-24 00:25:00|119125.5|119025.5|119134.9|119034.9|119146.4|119046.4|119114.7|119014.7|300
1637713800000|2021-11-24 00:30:00|119135.4|119035.4|119129.5|119029.5|119152.6|119052.6|119127.6|119027.6|129
1637714100000|2021-11-24 00:35:00|119129|119029|119117|119017|119130.6|119030.6|119107.5|119007.5|112
1637714400000|2021-11-24 00:40:00|119116.5|119016.5|119145|119045|119155|119055|119108.5|119008.5|100
1637714700000|2021-11-24 00:45:00|119142.5|119042.5|119083.2|118983.2|119145|119045|119082|118982|157
1637715000000|2021-11-24 00:50:00|119084|118984|119074.2|118974.2|119095.2|118995.2|119062.5|118962.5|280
1637715300000|2021-11-24 00:55:00|119074.7|118974.7|119044.9|118944.9|119115.5|118992.5|119032.2|118892.5|202
1637715600000|2021-11-24 01:00:00|119046|118946|119051|118951|119131.2|118994.7|119005|118882.5|342
1637715900000|2021-11-24 01:05:00|119051.9|118951.9|119080.5|118980.5|119082.5|118982.5|119045.1|118945.1|185
1637716200000|2021-11-24 01:10:00|119077.5|118977.5|119064.7|118964.7|119077.5|118977.5|119041.5|118941.5|121
1637716500000|2021-11-24 01:15:00|119062.4|118962.4|119075.5|118975.5|119088|118988|119058|118958|77
1637716800000|2021-11-24 01:20:00|119080.5|118980.5|119105.5|119005.5|119125|119025|119080.1|118980.1|167
1637717100000|2021-11-24 01:25:00|119106|119006|119116|119016|119128.1|119028.1|119105.5|119005.5|98
1637717400000|2021-11-24 01:30:00|119115.5|119015.5|119046.5|118946.5|119115.5|119015.5|119040.5|118940.5|166
1637717700000|2021-11-24 01:35:00|119048.5|118948.5|119075|118975|119088.5|118988.5|119033.1|118933.1|229
1637718000000|2021-11-24 01:40:00|119076.2|118976.2|119056.4|118956.4|119085|118985|119033|118933|263
1637718300000|2021-11-24 01:45:00|119057.4|118957.4|119083.5|118983.5|119086.5|118986.5|119040.4|118940.4|226
1637718600000|2021-11-24 01:50:00|119083|118983|119067.9|118967.9|119096.1|118996.1|119066.4|118966.4|117
1637718900000|2021-11-24 01:55:00|119068|118968|119136.4|119036.4|119136.4|119036.4|119067.9|118967.9|160
1637719200000|2021-11-24 02:00:00|119136.9|119036.9|119167|119067|119175.2|119075.2|119114|119014|234
1637719500000|2021-11-24 02:05:00|119167.5|119067.5|119154|119054|119167.5|119067.5|119142.4|119042.4|135
1637719800000|2021-11-24 02:10:00|119155|119055|119144.4|119044.4|119169|119069|119142.5|119042.5|198
1637720100000|2021-11-24 02:15:00|119144.1|119044.1|119135.4|119035.4|119147.5|119047.5|119133.5|119033.5|133
1637720400000|2021-11-24 02:20:00|119136.9|119036.9|119156.4|119056.4|119156.5|119056.5|119131.5|119031.5|78
1637720700000|2021-11-24 02:25:00|119156.9|119056.9|119135|119035|119159.1|119059.1|119127|119027|130
1637721000000|2021-11-24 02:30:00|119137.5|119037.5|119138.1|119038.1|119139.1|119039.1|119121.1|119021.1|130
1637721300000|2021-11-24 02:35:00|119138.4|119038.4|119125|119025|119139.1|119039.1|119124.9|119024.9|93
1637721600000|2021-11-24 02:40:00|119125.4|119025.4|119110.5|119010.5|119134.5|119034.5|119110.5|119010.5|73
1637721900000|2021-11-24 02:45:00|119106.5|119006.5|119120|119020|119120|119020|119095.5|118995.5|63
1637722200000|2021-11-24 02:50:00|119124|119024|119159|119059|119159|119059|119119.9|119019.9|118
1637722500000|2021-11-24 02:55:00|119159.4|119059.4|119039|118939|119160.4|119060.4|119038.9|118938.9|208
1637722800000|2021-11-24 03:00:00|119040.6|118940.6|119071.1|118971.1|119078.1|118978.1|119040.6|118940.6|163
1637723100000|2021-11-24 03:05:00|119074.1|118974.1|119104.1|119004.1|119115|119015|119074.1|118974.1|81
1637723400000|2021-11-24 03:10:00|119105|119005|119115|119015|119118.1|119018.1|119105|119005|57
1637723700000|2021-11-24 03:15:00|119114.1|119014.1|119118.1|119018.1|119118.1|119018.1|119103|119003|46
1637724000000|2021-11-24 03:20:00|119116.5|119016.5|119117|119017|119146.5|119046.5|119112.5|119012.5|131
1637724300000|2021-11-24 03:25:00|119118.5|119018.5|119108.4|119008.4|119122.5|119022.5|119096|118996|52
1637724600000|2021-11-24 03:30:00|119108.9|119008.9|119090.5|118990.5|119116.5|119016.5|119086.5|118986.5|64
1637724900000|2021-11-24 03:35:00|119090.9|118990.9|119113|119013|119113|119013|119090.9|118990.9|43
1637725200000|2021-11-24 03:40:00|119113.5|119013.5|119108|119008|119117.5|119017.5|119088.6|118988.6|161
1637725500000|2021-11-24 03:45:00|119108.4|119008.4|119097|118997|119109.4|119009.4|119096.5|118996.5|42
1637725800000|2021-11-24 03:50:00|119097.5|118997.5|119110.4|119010.4|119110.5|119010.5|119089.9|118989.9|57
1637726100000|2021-11-24 03:55:00|119111|119011|119145.9|119045.9|119153|119053|119106|119006|168
1637726400000|2021-11-24 04:00:00|119148|119048|119158.4|119058.4|119158.4|119058.4|119136.5|119036.5|110
1637726700000|2021-11-24 04:05:00|119153.1|119053.1|119135.5|119035.5|119160.5|119060.5|119133.4|119033.4|97
1637727000000|2021-11-24 04:10:00|119136|119036|119141.1|119041.1|119141.4|119041.4|119127.5|119027.5|107
1637727300000|2021-11-24 04:15:00|119140.6|119040.6|119095|118995|119145.4|119045.4|119087.4|118987.4|190
1637727600000|2021-11-24 04:20:00|119095.4|118995.4|119095|118995|119103.7|119003.7|119086.5|118986.5|47
1637727900000|2021-11-24 04:25:00|119088.4|118988.4|119103.5|119003.5|119116.5|119016.5|119085|118985|97
1637728200000|2021-11-24 04:30:00|119103|119003|119106.5|119006.5|119113.4|119013.4|119103|119003|42
1637728500000|2021-11-24 04:35:00|119098.4|118998.4|119108.1|119008.1|119108.1|119008.1|119087.1|118987.1|52
1637728800000|2021-11-24 04:40:00|119108.5|119008.5|119117.1|119017.1|119122.6|119022.6|119108.1|119008.1|58
1637729100000|2021-11-24 04:45:00|119117.9|119017.9|119117|119017|119141.1|119041.1|119117|119017|109
1637729400000|2021-11-24 04:50:00|119116.5|119016.5|119112.4|119012.4|119117.5|119017.5|119106.9|119006.9|154
1637729700000|2021-11-24 04:55:00|119112.9|119012.9|119038.7|118938.7|119118|119018|119034.6|118934.6|181
1637730000000|2021-11-24 05:00:00|119035.2|118935.2|119056.5|118956.5|119061.8|118961.8|118978|118878|281
1637730300000|2021-11-24 05:05:00|119057.1|118957.1|119039.1|118939.1|119073.5|118973.5|119034.5|118934.5|194
1637730600000|2021-11-24 05:10:00|119037.5|118937.5|119025.5|118925.5|119039.1|118939.1|119016|118916|54
1637730900000|2021-11-24 05:15:00|119026|118926|118988.7|118888.7|119026|118926|118987.6|118887.6|106
1637731200000|2021-11-24 05:20:00|118990.7|118890.7|119032.1|118932.1|119037.1|118937.1|118956.6|118856.6|197
1637731500000|2021-11-24 05:25:00|119033.5|118933.5|119008|118908|119043.5|118943.5|118995|118895|106
1637731800000|2021-11-24 05:30:00|119006.5|118906.5|118970.2|118870.2|119022.5|118922.5|118953.5|118853.5|176
1637732100000|2021-11-24 05:35:00|118969.1|118869.1|118956.5|118856.5|118973.2|118873.2|118933.6|118833.6|211
1637732400000|2021-11-24 05:40:00|118959|118859|118987.5|118887.5|119006.9|118906.9|118950.5|118850.5|135
1637732700000|2021-11-24 05:45:00|118990.5|118890.5|118977.4|118877.4|118999|118899|118955.8|118855.8|171
1637733000000|2021-11-24 05:50:00|118973.5|118873.5|118961.5|118861.5|118979.5|118879.5|118952.5|118852.5|53
1637733300000|2021-11-24 05:55:00|118960|118860|118912|118812|118961.5|118861.5|118905.1|118805.1|199
1637733600000|2021-11-24 06:00:00|118903.1|118803.1|118905|118805|118931|118831|118892|118792|232
1637733900000|2021-11-24 06:05:00|118902.4|118802.4|118857.5|118757.5|118915|118815|118855|118755|183
1637734200000|2021-11-24 06:10:00|118857.7|118757.7|118808.7|118708.7|118858|118758|118805|118705|240
1637734500000|2021-11-24 06:15:00|118808.2|118708.2|118812.5|118712.5|118832|118732|118802.6|118702.6|242
1637734800000|2021-11-24 06:20:00|118812|118712|118753.7|118653.7|118829.5|118729.5|118753.2|118653.2|293
1637735100000|2021-11-24 06:25:00|118753.9|118653.9|118802.5|118702.5|118802.5|118702.5|118752.9|118652.9|243
1637735400000|2021-11-24 06:30:00|118805.9|118705.9|118775|118675|118811.5|118711.5|118770|118670|140
1637735700000|2021-11-24 06:35:00|118775.1|118675.1|118772.4|118672.4|118797|118697|118770.5|118670.5|163
1637736000000|2021-11-24 06:40:00|118772.6|118672.6|118724|118624|118773|118673|118696.5|118596.5|84
1637736300000|2021-11-24 06:45:00|118727.5|118627.5|118744.5|118644.5|118749.5|118649.5|118727.5|118627.5|63
1637736600000|2021-11-24 06:50:00|118745.5|118645.5|118788.5|118688.5|118792.2|118692.2|118741.9|118641.9|182
1637736900000|2021-11-24 06:55:00|118790|118690|118748|118648|118790|118690|118747|118647|311
1637737200000|2021-11-24 07:00:00|118747|118647|118764.2|118664.2|118772.2|118672.2|118747|118647|436
1637737500000|2021-11-24 07:05:00|118761|118661|118770|118670|118773.5|118673.5|118752.5|118652.5|205
1637737800000|2021-11-24 07:10:00|118770.5|118670.5|118773.2|118673.2|118778|118678|118770|118670|47
1637738100000|2021-11-24 07:15:00|118784.6|118684.6|118769.2|118669.2|118796.5|118696.5|118765|118665|65
1637738400000|2021-11-24 07:20:00|118769.7|118669.7|118794.5|118694.5|118794.5|118694.5|118765|118665|70
1637738700000|2021-11-24 07:25:00|118796.5|118696.5|118784.5|118684.5|118805.5|118705.5|118784.5|118684.5|44
1637739000000|2021-11-24 07:30:00|118781.4|118681.4|118801.2|118701.2|118805.5|118705.5|118781.4|118681.4|176
1637739300000|2021-11-24 07:35:00|118798.9|118698.9|118817.9|118717.9|118824.7|118724.7|118798.9|118698.9|294
1637739600000|2021-11-24 07:40:00|118823|118723|118846.5|118746.5|118849.9|118749.9|118821|118721|176
1637739900000|2021-11-24 07:45:00|118846|118746|118846|118746|118846.5|118746.5|118833|118733|63
1637740200000|2021-11-24 07:50:00|118845.5|118745.5|118845.7|118745.7|118854.9|118754.9|118844|118744|18
1637740500000|2021-11-24 07:55:00|118845.3|118745.3|118846.8|118746.8|118849.9|118749.9|118845.3|118745.3|7
1637740800000|2021-11-24 08:00:00|118846.2|118746.2|118841.5|118741.5|118867.6|118767.6|118841.5|118741.5|49
1637741100000|2021-11-24 08:05:00|118842|118742|118825|118725|118853.6|118753.6|118825|118725|36
1637741400000|2021-11-24 08:10:00|118816.7|118716.7|118815|118715|118818.5|118718.5|118801.2|118701.2|17
1637741700000|2021-11-24 08:15:00|118813.1|118713.1|118778|118678|118813.1|118713.1|118770|118670|36
1637742000000|2021-11-24 08:20:00|118780.5|118680.5|118813.5|118713.5|118817|118717|118780.5|118680.5|40
1637742300000|2021-11-24 08:25:00|118822.1|118722.1|118784.4|118684.4|118823.7|118723.7|118784.4|118684.4|25
1637742600000|2021-11-24 08:30:00|118785.5|118685.5|118764.5|118664.5|118790|118690|118758.5|118658.5|28
1637742900000|2021-11-24 08:35:00|118763.7|118663.7|118749.6|118649.6|118770|118670|118749.6|118649.6|35
1637743200000|2021-11-24 08:40:00|118744.6|118644.6|118771.2|118571.2|118801|118651.5|118730.5|118566|54
1637743500000|2021-11-24 08:45:00|118771.5|118571.5|118700|118600|118781|118624.7|118695.1|118567.4|38
1637743800000|2021-11-24 08:50:00|118702.8|118602.8|118718.5|118618.5|118718.5|118618.5|118700|118600|22
1637744100000|2021-11-24 08:55:00|118718.4|118618.4|118768.7|118668.7|118781.9|118671.2|118718.4|118577|110
1637744400000|2021-11-24 09:00:00|118768|118668|118773.5|118673.5|118795.7|118695.7|118762.5|118662.5|41
1637744700000|2021-11-24 09:05:00|118791.3|118691.3|118781.7|118681.7|118806|118706|118781.7|118681.7|55
1637745000000|2021-11-24 09:10:00|118777.4|118677.4|118784.4|118684.4|118784.9|118684.9|118753.2|118653.2|73
1637745300000|2021-11-24 09:15:00|118780.4|118680.4|118805.5|118705.5|118859.5|118708.5|118780.4|118658|54
1637745600000|2021-11-24 09:20:00|118805|118705|118782.9|118682.9|118805|118705|118780.3|118680.3|36
1637745900000|2021-11-24 09:25:00|118783.4|118683.4|118785.5|118585.5|118785.5|118683.9|118728|118574|44
1637746200000|2021-11-24 09:30:00|118786.5|118586.5|118776.4|118676.4|118812.7|118681.2|118737.2|118586.5|39
1637746500000|2021-11-24 09:35:00|118783|118683|118855|118655|118855.5|118695|118783|118645|22
1637746800000|2021-11-24 09:40:00|118860.7|118660.7|118899.1|118699.1|118928.9|118732.9|118822.7|118659.5|66
1637747100000|2021-11-24 09:45:00|118899.6|118699.6|118835|118735|118915|118760|118835|118699.6|32
1637747400000|2021-11-24 09:50:00|118834.5|118734.5|118935.1|118735.1|118979.8|118785|118834.5|118685|31
1637747700000|2021-11-24 09:55:00|118940.1|118740.1|118975.8|118775.8|118986.3|118793|118887.6|118740|44
1637748000000|2021-11-24 10:00:00|118979|118779|118935.1|118735.1|119004.5|118809.1|118890.9|118735.1|23
1637748300000|2021-11-24 10:05:00|118933.4|118733.4|118972.5|118772.5|118972.5|118821|118877.4|118689.8|40
1637748600000|2021-11-24 10:10:00|118975|118775|118935.1|118735.1|118975|118832.4|118932.4|118735.1|25
1637748900000|2021-11-24 10:15:00|118935.2|118735.2|118935.1|118735.1|118971.1|118805.1|118888.5|118735.1|26
1637749200000|2021-11-24 10:20:00|118935.2|118735.2|118905.1|118705.1|118935.2|118780|118860|118705.1|32
1637749500000|2021-11-24 10:25:00|118906.2|118706.2|118915|118715|118925.1|118767.4|118821|118667|61
1637749800000|2021-11-24 10:30:00|118916.8|118716.8|118977|118777|118978.5|118781.3|118881.3|118715.8|30
1637750100000|2021-11-24 10:35:00|118975.5|118775.5|118964.5|118764.5|118982.6|118797|118890|118758|39
1637750400000|2021-11-24 10:40:00|118965|118765|118987.5|118787.5|118995.5|118813.5|118900|118745.1|55
1637750700000|2021-11-24 10:45:00|118988|118788|118953|118753|118992|118792|118950|118750|45
1637751000000|2021-11-24 10:50:00|118951.5|118751.5|118927.8|118727.8|118951.5|118751.5|118927.8|118727.8|22
1637751300000|2021-11-24 10:55:00|118928.3|118728.3|118946|118746|118947.5|118747.5|118928.3|118728.3|10
1637751600000|2021-11-24 11:00:00|118952.5|118752.5|118987.3|118787.3|118987.3|118787.3|118952.5|118752.5|14
1637751900000|2021-11-24 11:05:00|118987.8|118787.8|119013|118813|119013|118813|118983.4|118783.4|15
1637752200000|2021-11-24 11:10:00|119018|118818|119011|118811|119019.5|118819.5|119011|118811|14
1637752500000|2021-11-24 11:15:00|119011.5|118811.5|119012|118812|119012|118812|119011.5|118811.5|2
1637753100000|2021-11-24 11:25:00|119011.1|118811.1|119007|118807|119011.1|118811.1|119007|118807|2
1637753400000|2021-11-24 11:30:00|119006|118806|118996.5|118796.5|119006|118806|118996.5|118796.5|3
1637753700000|2021-11-24 11:35:00|118996|118796|118981|118781|118996|118796|118980.3|118780.3|8
1637754000000|2021-11-24 11:40:00|118981.5|118781.5|118952|118752|118981.5|118781.5|118951.5|118751.5|15
1637754300000|2021-11-24 11:45:00|118951.5|118751.5|118915.5|118715.5|118952|118752|118915.5|118715.5|16
1637754600000|2021-11-24 11:50:00|118916|118716|118880|118780|118918.5|118785|118880|118716|4
1637754900000|2021-11-24 11:55:00|118885.1|118785.1|118923.5|118723.5|118927.3|118787.3|118869|118716.3|42
1637755200000|2021-11-24 12:00:00|118927.5|118727.5|118935.1|118735.1|118935.1|118780|118880|118722.8|12
1637755500000|2021-11-24 12:05:00|118885.1|118785.1|118885.1|118785.1|118885.1|118785.1|118885.1|118785.1|1
1637755800000|2021-11-24 12:10:00|118878.1|118778.1|118965.1|118765.1|118979.5|118827.7|118875|118726.7|36
1637756100000|2021-11-24 12:15:00|118963.4|118763.4|118931.5|118731.5|118963.4|118796.5|118890.8|118728.5|31
1637756400000|2021-11-24 12:20:00|118933.5|118733.5|118983|118783|118983|118783|118933.5|118733.5|15
1637756700000|2021-11-24 12:25:00|118983.5|118783.5|118982|118782|118983.5|118783.5|118977|118777|8
1637757000000|2021-11-24 12:30:00|118984.5|118784.5|118930|118830|119005.1|118835|118928.5|118775.1|10
1637757300000|2021-11-24 12:35:00|118974.5|118774.5|118981.3|118781.3|118981.3|118829.5|118925|118774.5|21
1637757600000|2021-11-24 12:40:00|118994.9|118794.9|119000.1|118800.1|119000.1|118800.1|118994.9|118794.9|12
1637757900000|2021-11-24 12:45:00|118951.5|118851.5|118960|118860|118960.1|118860.1|118951.5|118851.5|5
1637758200000|2021-11-24 12:50:00|118963.2|118863.2|119030.5|118830.5|119031|118870.8|118961.2|118827.5|23
1637758800000|2021-11-24 13:00:00|118990|118890|118970.2|118870.2|119036.5|118890|118955.1|118831|36
1637759100000|2021-11-24 13:05:00|118969.2|118869.2|118970.1|118870.1|118973.2|118873.2|118960|118860|14
1637759400000|2021-11-24 13:10:00|118973.7|118873.7|118973.4|118873.4|118973.7|118873.7|118973.4|118873.4|2
1637759700000|2021-11-24 13:15:00|118973.7|118873.7|118973.6|118873.6|118978.6|118878.6|118973.6|118873.6|4
1637760000000|2021-11-24 13:20:00|118963.1|118863.1|119020.5|118820.5|119020.5|118874|118958.6|118819.5|27
1637760300000|2021-11-24 13:25:00|119020|118820|119019.5|118819.5|119020.7|118873.6|118973.6|118817.7|7
1637760600000|2021-11-24 13:30:00|119019|118819|119023|118823|119023.5|118863.6|118963.6|118803|36
1637760900000|2021-11-24 13:35:00|119023.5|118823.5|119033.2|118833.2|119033.2|118833.2|119023.5|118823.5|22
1637761200000|2021-11-24 13:40:00|119003.7|118903.7|118991|118791|119059|118910.3|118963.6|118788.6|99
1637761500000|2021-11-24 13:45:00|118991.5|118791.5|118998.8|118798.8|119000.5|118800.5|118989.9|118789.9|32
1637761800000|2021-11-24 13:50:00|118999.3|118799.3|118999.8|118799.8|119004|118804|118999.3|118799.3|4
1637762100000|2021-11-24 13:55:00|119006.5|118806.5|119039.3|118839.3|119039.3|118839.3|119005.3|118805.3|42
1637762400000|2021-11-24 14:00:00|119037.2|118837.2|119029.8|118829.8|119042.3|118842.3|119021.4|118821.4|19
1637762700000|2021-11-24 14:05:00|119032.3|118832.3|119112.9|118912.9|119112.9|118912.9|119032.3|118832.3|70
1637763000000|2021-11-24 14:10:00|119063.4|118963.4|119060|118960|119136.4|118978|119044.9|118903.3|64
1637763300000|2021-11-24 14:15:00|119056.5|118956.5|119089.2|118889.2|119092.5|118956.5|119014.5|118861.5|45
1637763600000|2021-11-24 14:20:00|119088.7|118888.7|119084.5|118884.5|119088.7|118922.5|118992.5|118858.5|42
1637763900000|2021-11-24 14:25:00|119084|118884|119083|118883|119090.5|118890.5|119077.2|118877.2|15
1637764200000|2021-11-24 14:30:00|119081.8|118881.8|119076.7|118876.7|119081.8|118881.8|119076.2|118876.2|4
1637764500000|2021-11-24 14:35:00|119075.7|118875.7|119074.7|118874.7|119075.7|118875.7|119074.2|118874.2|3
1637764800000|2021-11-24 14:40:00|119070|118870|119044.5|118944.5|119071|118946.3|118995.1|118861.2|33
1637765100000|2021-11-24 14:45:00|119039.8|118939.8|119086.7|118886.7|119098.5|118952.5|119032|118867|68
1637765400000|2021-11-24 14:50:00|119086.2|118886.2|119094.5|118894.5|119096.7|118896.7|119082|118882|13
1637765700000|2021-11-24 14:55:00|119095|118895|119094|118894|119095.8|118942.9|119035.5|118893.5|32
1637766000000|2021-11-24 15:00:00|119095|118895|119068.6|118868.6|119095|118950.1|119027.5|118840.7|48
1637766300000|2021-11-24 15:05:00|119070.6|118870.6|119085|118885|119085|118885|119068.3|118868.3|29
1637766600000|2021-11-24 15:10:00|119051.5|118951.5|119038|118938|119056|118956|119037.5|118937.5|58
1637766900000|2021-11-24 15:15:00|119037.5|118937.5|119089.8|118889.8|119089.8|118938|119037.5|118885.3|10
1637767200000|2021-11-24 15:20:00|119028.3|118928.3|119006|118906|119028.3|118928.3|118990|118890|43
1637767500000|2021-11-24 15:25:00|119006.5|118906.5|119079|118879|119084|118935|119004.6|118879|23
1637767800000|2021-11-24 15:30:00|119078.5|118878.5|119068|118868|119079|118879|119067|118867|15
1637768100000|2021-11-24 15:35:00|119067.5|118867.5|119072.5|118872.5|119078.5|118918.7|119018.7|118864.5|18
1637768400000|2021-11-24 15:40:00|119070.5|118870.5|119024.8|118924.8|119072.5|118940.1|119019.2|118870.5|26
1637768700000|2021-11-24 15:45:00|119032.5|118932.5|119031.5|118931.5|119045|118945|119028.5|118928.5|19
1637769000000|2021-11-24 15:50:00|119079.5|118879.5|119069|118869|119080.5|118926.5|119026.5|118865|22
1637769300000|2021-11-24 15:55:00|119070.5|118870.5|119039|118939|119070.5|118944|119020.1|118870.5|15
1637769600000|2021-11-24 16:00:00|119039.5|118939.5|119061|118861|119072.5|118943.7|119022.5|118861|45
1637769900000|2021-11-24 16:05:00|119061.5|118861.5|119080.3|118880.3|119080.3|118926|119019.5|118861.5|10
1637770200000|2021-11-24 16:10:00|119080.5|118880.5|119080.8|118880.8|119081|118881|119080.3|118880.3|5
1637770500000|2021-11-24 16:15:00|119080.3|118880.3|119005.1|118905.1|119080.3|118921|119005.1|118880.3|7
1637770800000|2021-11-24 16:20:00|118999.3|118899.3|118993.3|118893.3|118999.3|118899.3|118993.3|118893.3|7
1637771100000|2021-11-24 16:25:00|119042.3|118842.3|119040|118840|119042.3|118842.3|119039.8|118839.8|7
1637771400000|2021-11-24 16:30:00|119039|118839|118985|118785|119039.3|118869.8|118959.8|118781.4|14
1637771700000|2021-11-24 16:35:00|118990|118790|118995|118795|119008.1|118808.1|118984.3|118784.3|25
1637772000000|2021-11-24 16:40:00|118995.2|118795.2|119000.5|118800.5|119000.5|118800.5|118995.2|118795.2|13
1637772300000|2021-11-24 16:45:00|118995|118795|118980.6|118780.6|118995|118795|118979.3|118779.3|6
1637772600000|2021-11-24 16:50:00|118951.4|118751.4|118972.4|118772.4|118972.9|118772.9|118937.8|118737.8|28
1637772900000|2021-11-24 16:55:00|118962.8|118762.8|118971.6|118771.6|118973.7|118773.7|118954.7|118754.7|14
1637773200000|2021-11-24 17:00:00|118978.6|118778.6|118980|118780|118980|118780|118978.6|118778.6|2
1637773500000|2021-11-24 17:05:00|118988.5|118788.5|118995|118795|118995.5|118837|118937|118788.5|6
1637773800000|2021-11-24 17:10:00|118991.5|118791.5|118992.6|118792.6|119000.8|118800.8|118979.5|118779.5|24
1637774100000|2021-11-24 17:15:00|118995.5|118795.5|118997.4|118797.4|119010|118810|118995.5|118795.5|6
1637774400000|2021-11-24 17:20:00|119008.6|118808.6|119018.6|118818.6|119018.6|118818.6|119002.8|118802.8|6
1637774700000|2021-11-24 17:25:00|119018.3|118818.3|119011.4|118811.4|119018.6|118818.6|119011.4|118811.4|13
1637775000000|2021-11-24 17:30:00|119011.5|118811.5|119021.1|118821.1|119025.1|118825.1|119011.5|118811.5|12
1637775600000|2021-11-24 17:40:00|119020.1|118820.1|119030|118830|119030|118830|119020.1|118820.1|4
1637775900000|2021-11-24 17:45:00|119029.6|118829.6|119028.1|118828.1|119029.6|118829.6|119028.1|118828.1|3
1637776800000|2021-11-24 18:00:00|119017.1|118817.1|119010.1|118810.1|119032|118832|119005.1|118805.1|49
1637777100000|2021-11-24 18:05:00|119017.5|118817.5|119000|118800|119026|118826|119000|118800|14
1637777400000|2021-11-24 18:10:00|118957.2|118857.2|119000|118800|119019|118859|118957.2|118800|13
1637778000000|2021-11-24 18:20:00|118998.1|118798.1|118999.1|118799.1|118999.1|118799.1|118998.1|118798.1|3
1637778300000|2021-11-24 18:25:00|118995.6|118795.6|118950|118850|118999.6|118850|118940|118795.6|6
1637778600000|2021-11-24 18:30:00|118951.3|118851.3|118951.3|118851.3|118951.3|118851.3|118951.3|118851.3|1
1637778900000|2021-11-24 18:35:00|118956.3|118856.3|118956.3|118856.3|118956.3|118856.3|118956.3|118856.3|1
1637779200000|2021-11-24 18:40:00|118966.8|118866.8|119034.3|118834.3|119034.3|118869.8|118966.8|118833.3|6
1637779500000|2021-11-24 18:45:00|119034.8|118834.8|119025|118825|119044.8|118844.8|119025|118825|5
1637779800000|2021-11-24 18:50:00|119041|118841|119048.5|118848.5|119050|118850|119041|118841|8
1637780100000|2021-11-24 18:55:00|119048|118848|119075|118875|119075.5|118875.5|119048|118848|13
1637780400000|2021-11-24 19:00:00|119072.5|118872.5|119020|118920|119075.5|118925|119017.6|118870|12
1637780700000|2021-11-24 19:05:00|119030|118930|119098|118898|119098|118965|119026.1|118879|28
1637781000000|2021-11-24 19:10:00|119097.5|118897.5|119109|118909|119111|118911|119097.5|118897.5|14
1637781300000|2021-11-24 19:15:00|119125|118925|119130|118930|119130.1|118930.1|119122.1|118922.1|7
1637781900000|2021-11-24 19:25:00|119070.1|118970.1|119130|118930|119130|118970.1|119070.1|118930|2
1637782200000|2021-11-24 19:30:00|119125|118925|119100.5|118900.5|119125|118925|119100.5|118900.5|22
1637782500000|2021-11-24 19:35:00|119099.5|118899.5|119095.1|118895.1|119099.5|118899.5|119095.1|118895.1|3
1637782800000|2021-11-24 19:40:00|119094.6|118894.6|119092.6|118892.6|119094.6|118894.6|119092.1|118892.1|6
1637783100000|2021-11-24 19:45:00|119092.5|118892.5|119092.5|118892.5|119092.5|118892.5|119092.5|118892.5|1
1637783400000|2021-11-24 19:50:00|119092|118892|119091|118891|119092|118892|119091|118891|3
1637798400000|2021-11-25 00:00:00|119075|118875|119039|118939|119191.8|118950.2|119004.5|118875|184
1637798700000|2021-11-25 00:05:00|119037.5|118937.5|119031.5|118931.5|119059|118959|119004.1|118904.1|172
1637799000000|2021-11-25 00:10:00|119023.5|118923.5|119042.1|118942.1|119050.7|118950.7|118991.5|118891.5|217
1637799300000|2021-11-25 00:15:00|119043.1|118943.1|119092.5|118992.5|119099.9|118999.9|119027.1|118927.1|193
1637799600000|2021-11-25 00:20:00|119095|118995|119080.2|118980.2|119095|118995|119060.5|118960.5|181
1637799900000|2021-11-25 00:25:00|119080.7|118980.7|119116.5|119016.5|119117.2|119017.2|119070.4|118970.4|90
1637800200000|2021-11-25 00:30:00|119116.1|119016.1|119095.9|118995.9|119131|119031|119089.9|118989.9|134
1637800500000|2021-11-25 00:35:00|119095.4|118995.4|119097.2|118997.2|119101.6|119001.6|119085.7|118985.7|157
1637800800000|2021-11-25 00:40:00|119095.2|118995.2|119056.5|118956.5|119110.1|119010.1|119056|118956|248
1637801100000|2021-11-25 00:45:00|119057|118957|119049.5|118949.5|119075|118975|119031.1|118931.1|197
1637801400000|2021-11-25 00:50:00|119053.2|118953.2|119041.4|118941.4|119059.1|118959.1|119038|118938|191
1637801700000|2021-11-25 00:55:00|119039.5|118939.5|119043|118943|119054.5|118954.5|119031.6|118931.6|181
1637802000000|2021-11-25 01:00:00|119043.5|118943.5|119073.6|118973.6|119073.6|118973.6|119036.1|118936.1|186
1637802300000|2021-11-25 01:05:00|119078.1|118978.1|119138.3|119038.3|119157.7|119057.7|119076|118976|259
1637802600000|2021-11-25 01:10:00|119138.8|119038.8|119194.5|119094.5|119206.9|119106.9|119138.8|119038.8|231
1637802900000|2021-11-25 01:15:00|119192.7|119092.7|119190.5|119090.5|119201.1|119101.1|119172.4|119072.4|167
1637803200000|2021-11-25 01:20:00|119192.1|119092.1|119145.5|119045.5|119192.1|119092.1|119145|119045|160
1637803500000|2021-11-25 01:25:00|119146.1|119046.1|119144.4|119044.4|119164.1|119064.1|119130|119030|149
1637803800000|2021-11-25 01:30:00|119144.5|119044.5|119176.5|119076.5|119179.4|119079.4|119144.5|119044.5|108
1637804100000|2021-11-25 01:35:00|119179.1|119079.1|119153.1|119053.1|119190.5|119090.5|119152.2|119052.2|148
1637804400000|2021-11-25 01:40:00|119155.5|119055.5|119153.5|119053.5|119165.5|119065.5|119138.5|119038.5|91
1637804700000|2021-11-25 01:45:00|119157|119057|119164.7|119064.7|119177.1|119077.1|119153.5|119053.5|141
1637805000000|2021-11-25 01:50:00|119171.9|119071.9|119174.7|119074.7|119179.3|119079.3|119157.3|119057.3|84
1637805300000|2021-11-25 01:55:00|119170.7|119070.7|119144.3|119044.3|119176.7|119076.7|119142.9|119042.9|178
1637805600000|2021-11-25 02:00:00|119141.7|119041.7|119127.3|119027.3|119149.3|119049.3|119109.3|119009.3|106
1637805900000|2021-11-25 02:05:00|119126.2|119026.2|119127|119027|119135|119035|119118.4|119018.4|65
1637806200000|2021-11-25 02:10:00|119127.5|119027.5|119129.2|119029.2|119130.2|119030.2|119093.7|118993.7|120
1637806500000|2021-11-25 02:15:00|119130.2|119030.2|119155.2|119055.2|119155.2|119055.2|119119.4|119019.4|177
1637806800000|2021-11-25 02:20:00|119153.5|119053.5|119146.1|119046.1|119165.1|119065.1|119145|119045|136
1637807100000|2021-11-25 02:25:00|119145.6|119045.6|119112|119012|119145.6|119045.6|119104.8|119004.8|109
1637807400000|2021-11-25 02:30:00|119114.1|119014.1|119141|119041|119154.1|119054.1|119114.1|119014.1|151
1637807700000|2021-11-25 02:35:00|119141.5|119041.5|119183.1|119083.1|119183.1|119083.1|119141|119041|149
1637808000000|2021-11-25 02:40:00|119181.5|119081.5|119166|119066|119184|119084|119163.5|119063.5|98
1637808300000|2021-11-25 02:45:00|119166.5|119066.5|119180|119080|119201|119101|119166.5|119066.5|166
1637808600000|2021-11-25 02:50:00|119180.5|119080.5|119189.7|119089.7|119190.2|119090.2|119161.9|119061.9|102
1637808900000|2021-11-25 02:55:00|119190|119090|119177.5|119077.5|119195|119095|119172|119072|137
1637809200000|2021-11-25 03:00:00|119177.4|119077.4|119191|119091|119206.7|119106.7|119176.4|119076.4|164
1637809500000|2021-11-25 03:05:00|119190.6|119090.6|119184.2|119084.2|119193.1|119093.1|119181.1|119081.1|124
1637809800000|2021-11-25 03:10:00|119185.6|119085.6|119166.2|119066.2|119185.6|119085.6|119161.1|119061.1|62
1637810100000|2021-11-25 03:15:00|119164.5|119064.5|119138.1|119038.1|119168|119068|119132.4|119032.4|150
1637810400000|2021-11-25 03:20:00|119139.6|119039.6|119118.4|119018.4|119144|119044|119095|118995|160
1637810700000|2021-11-25 03:25:00|119122.5|119022.5|119142.5|119042.5|119144.4|119044.4|119122|119022|38
1637811000000|2021-11-25 03:30:00|119142.8|119042.8|119102.5|119002.5|119145|119045|119102.5|119002.5|86
1637811300000|2021-11-25 03:35:00|119106.5|119006.5|119114.1|119014.1|119119|119019|119102.1|119002.1|99
1637811600000|2021-11-25 03:40:00|119114.6|119014.6|119115.3|119015.3|119122.1|119022.1|119105|119005|87
1637811900000|2021-11-25 03:45:00|119115.8|119015.8|119128.1|119028.1|119131.7|119031.7|119115.8|119015.8|20
1637812200000|2021-11-25 03:50:00|119125|119025|119118.1|119018.1|119128.1|119028.1|119111.1|119011.1|60
1637812500000|2021-11-25 03:55:00|119122.4|119022.4|119138.1|119038.1|119143.4|119043.4|119121.5|119021.5|32
1637812800000|2021-11-25 04:00:00|119137.2|119037.2|119146.9|119046.9|119147.4|119047.4|119132|119032|60
1637813100000|2021-11-25 04:05:00|119146.4|119046.4|119137.1|119037.1|119149.3|119049.3|119133.5|119033.5|80
1637813400000|2021-11-25 04:10:00|119137.4|119037.4|119137.6|119037.6|119137.6|119037.6|119129.4|119029.4|45
1637813700000|2021-11-25 04:15:00|119137.5|119037.5|119142|119042|119142.6|119042.6|119137.5|119037.5|25
1637814000000|2021-11-25 04:20:00|119143|119043|119149.4|119049.4|119160|119060|119142|119042|60
1637814300000|2021-11-25 04:25:00|119150.4|119050.4|119150|119050|119155.9|119055.9|119142.5|119042.5|68
1637814600000|2021-11-25 04:30:00|119148.9|119048.9|119141.2|119041.2|119150|119050|119139.4|119039.4|64
1637814900000|2021-11-25 04:35:00|119141.1|119041.1|119139|119039|119144.1|119044.1|119130|119030|38
1637815200000|2021-11-25 04:40:00|119139.5|119039.5|119148.2|119048.2|119151.5|119051.5|119139.5|119039.5|19
1637815500000|2021-11-25 04:45:00|119149|119049|119152.2|119052.2|119152.2|119052.2|119139.5|119039.5|41
1637815800000|2021-11-25 04:50:00|119153.5|119053.5|119147.1|119047.1|119153.5|119053.5|119139.1|119039.1|42
1637816100000|2021-11-25 04:55:00|119146.6|119046.6|119148.4|119048.4|119149.5|119049.5|119138.6|119038.6|100
1637816400000|2021-11-25 05:00:00|119147.9|119047.9|119145|119045|119149|119049|119140.7|119040.7|90
1637816700000|2021-11-25 05:05:00|119147.4|119047.4|119141.7|119041.7|119148.7|119048.7|119140.6|119040.6|134
1637817000000|2021-11-25 05:10:00|119142.5|119042.5|119107.7|119007.7|119145|119045|119104.1|119004.1|312
1637817300000|2021-11-25 05:15:00|119108.1|119008.1|119116.7|119016.7|119122.9|119022.9|119105.7|119005.7|187
1637817600000|2021-11-25 05:20:00|119118|119018|119117|119017|119127.5|119027.5|119116.5|119016.5|100
1637817900000|2021-11-25 05:25:00|119116.5|119016.5|119099.5|118999.5|119123.2|119023.2|119081|118981|99
1637818200000|2021-11-25 05:30:00|119100|119000|119125.7|119025.7|119129|119029|119098|118998|86
1637818500000|2021-11-25 05:35:00|119127.5|119027.5|119109|119009|119130.9|119030.9|119109|119009|96
1637818800000|2021-11-25 05:40:00|119108.5|119008.5|119143.1|119043.1|119143.1|119043.1|119101.1|119001.1|76
1637819100000|2021-11-25 05:45:00|119141.2|119041.2|119137.5|119037.5|119141.2|119041.2|119125.5|119025.5|29
1637819400000|2021-11-25 05:50:00|119135|119035|119137.2|119037.2|119138.5|119038.5|119122.5|119022.5|125
1637819700000|2021-11-25 05:55:00|119138.5|119038.5|119119.5|119019.5|119138.5|119038.5|119102.5|119002.5|107
1637820000000|2021-11-25 06:00:00|119122.5|119022.5|119129.5|119029.5|119138.1|119038.1|119121|119021|165
1637820300000|2021-11-25 06:05:00|119129.1|119029.1|119124.7|119024.7|119133.1|119033.1|119107.5|119007.5|190
1637820600000|2021-11-25 06:10:00|119126.5|119026.5|119117|119017|119132.1|119032.1|119114|119014|137
1637820900000|2021-11-25 06:15:00|119114|119014|119118.5|119018.5|119121|119021|119102.5|119002.5|75
1637821200000|2021-11-25 06:20:00|119119.7|119019.7|119142.5|119042.5|119154.6|119054.6|119103.1|119003.1|169
1637821500000|2021-11-25 06:25:00|119143.5|119043.5|119168|119068|119169.8|119069.8|119125.5|119025.5|182
1637821800000|2021-11-25 06:30:00|119167|119067|119136|119036|119167|119067|119133|119033|146
1637822100000|2021-11-25 06:35:00|119136.5|119036.5|119152.5|119052.5|119159|119059|119135|119035|212
1637822400000|2021-11-25 06:40:00|119153|119053|119132|119032|119205|119055|119130|118986.5|154
1637822700000|2021-11-25 06:45:00|119136|119036|119138.1|119038.1|119141|119041|119136|119036|27
1637823000000|2021-11-25 06:50:00|119139|119039|119138.1|119038.1|119139.5|119039.5|119138.1|119038.1|116
1637823300000|2021-11-25 06:55:00|119139|119039|119178.5|119078.5|119187.5|119087.5|119135.4|119035.4|150
1637823600000|2021-11-25 07:00:00|119177.5|119077.5|119162.4|119062.4|119196.1|119096.1|119158.4|119058.4|137
1637823900000|2021-11-25 07:05:00|119162.9|119062.9|119147|119047|119164.4|119064.4|119130.9|119030.9|82
1637824200000|2021-11-25 07:10:00|119146.5|119046.5|119145.6|119045.6|119157.3|119057.3|119131|119031|196
1637824500000|2021-11-25 07:15:00|119145.1|119045.1|119137.9|119037.9|119147.6|119047.6|119124.9|119024.9|45
1637824800000|2021-11-25 07:20:00|119138.4|119038.4|119116.3|119016.3|119142.7|119042.7|119114.6|119014.6|52
1637825100000|2021-11-25 07:25:00|119118.3|119018.3|119140|119040|119147.9|119047.9|119116.3|119016.3|182
1637825400000|2021-11-25 07:30:00|119139.6|119039.6|119138|119038|119141.6|119041.6|119127|119027|205
1637825700000|2021-11-25 07:35:00|119138.4|119038.4|119111.2|119011.2|119138.5|119038.5|119110.2|119010.2|131
1637826000000|2021-11-25 07:40:00|119115|119015|119064|118964|119115|119015|119062.5|118962.5|204
1637826300000|2021-11-25 07:45:00|119063|118963|119058.9|118858.9|119085.4|118971.1|118944.1|118744.1|512
1637826600000|2021-11-25 07:50:00|119058.5|118858.5|119035.4|118935.4|119082|118935.5|119029.3|118845.2|210
1637826900000|2021-11-25 07:55:00|119034.2|118934.2|119153|118953|119194.1|118994.1|119032.3|118918.5|165
1637827200000|2021-11-25 08:00:00|119142.4|118942.4|119133.4|118933.4|119156|118956|119126|118926|249
1637827500000|2021-11-25 08:05:00|119134|118934|119070.1|118970.1|119145.9|118984.4|119059.4|118925.4|326
1637827800000|2021-11-25 08:10:00|119070|118970|119122.4|119022.4|119170|119027.9|119070|118925.6|223
1637828100000|2021-11-25 08:15:00|119121.9|119021.9|119135|119035|119219|119076.5|119115.4|118967.9|231
1637828400000|2021-11-25 08:20:00|119132.5|119032.5|119150|119050|119192.6|119050|119130.9|118985|97
1637828700000|2021-11-25 08:25:00|119147.5|119047.5|119151.5|119051.5|119151.5|119051.5|119141|119041|105
1637829000000|2021-11-25 08:30:00|119150.5|119050.5|119162|119062|119170|119070|119145.5|119045.5|158
1637829300000|2021-11-25 08:35:00|119160.9|119060.9|119155.9|119055.9|119160.9|119060.9|119155.4|119055.4|22
1637829600000|2021-11-25 08:40:00|119156|119056|119162.5|119062.5|119173|119073|119156|119056|65
1637829900000|2021-11-25 08:45:00|119163|119063|119169.5|119069.5|119169.5|119069.5|119160.5|119060.5|92
1637830200000|2021-11-25 08:50:00|119167.5|119067.5|119177|119077|119178|119078|119165.4|119065.4|265
1637830500000|2021-11-25 08:55:00|119176.5|119076.5|119169.5|119069.5|119180.5|119080.5|119166.5|119066.5|317
1637830800000|2021-11-25 09:00:00|119169|119069|119206|119006|119212.5|119071|119161|119006|165
1637831100000|2021-11-25 09:05:00|119208.6|119008.6|119226.1|119026.1|119226.1|119067.6|119160|119005.5|35
1637831400000|2021-11-25 09:10:00|119225.1|119025.1|119202.2|119102.2|119225.1|119102.2|119190|119025.1|9
1637831700000|2021-11-25 09:15:00|119204.2|119104.2|119248|119148|119248|119148|119204.2|119104.2|68
1637832000000|2021-11-25 09:20:00|119248.5|119148.5|119234.5|119134.5|119248.5|119148.5|119229.7|119129.7|27
1637832300000|2021-11-25 09:25:00|119234|119134|119266|119066|119276|119134|119223.4|119065.5|31
1637832600000|2021-11-25 09:30:00|119265.5|119065.5|119263|119063|119266.1|119066.1|119263|119063|9
1637832900000|2021-11-25 09:35:00|119262.5|119062.5|119240|119040|119262.5|119062.5|119239|119039|16
1637833200000|2021-11-25 09:40:00|119240.5|119040.5|119193.5|119093.5|119245.5|119094|119188|119036.5|30
1637833500000|2021-11-25 09:45:00|119194|119094|119207.5|119107.5|119259.5|119108|119186.7|119046|43
1637833800000|2021-11-25 09:50:00|119208|119108|119248.8|119048.8|119251.5|119110|119196.5|119045|62
1637834100000|2021-11-25 09:55:00|119248.3|119048.3|119258.8|119058.8|119261.8|119061.8|119248.3|119048.3|19
1637834400000|2021-11-25 10:00:00|119259.8|119059.8|119248.5|119048.5|119262|119112.5|119209.7|119048.5|41
1637834700000|2021-11-25 10:05:00|119249|119049|119232.7|119132.7|119265.5|119132.7|119210.7|119047.5|61
1637835000000|2021-11-25 10:10:00|119232.2|119132.2|119244.5|119144.5|119244.5|119144.5|119227.8|119127.8|22
1637835300000|2021-11-25 10:15:00|119242|119142|119246.2|119146.2|119247.2|119147.2|119240.7|119140.7|19
1637835600000|2021-11-25 10:20:00|119245.2|119145.2|119276|119176|119276|119176|119245.2|119145.2|54
1637835900000|2021-11-25 10:25:00|119275.5|119175.5|119279.5|119179.5|119279.5|119179.5|119263|119163|40
1637836200000|2021-11-25 10:30:00|119278|119178|119251.5|119151.5|119278|119178|119247.5|119147.5|34
1637836500000|2021-11-25 10:35:00|119252|119152|119292.5|119092.5|119308.1|119152.5|119246.3|119069|63
1637836800000|2021-11-25 10:40:00|119293|119093|119299.5|119099.5|119302.1|119102.1|119293|119093|14
1637837100000|2021-11-25 10:45:00|119301.6|119101.6|119301.6|119101.6|119301.6|119101.6|119301.6|119101.6|1
1637837700000|2021-11-25 10:55:00|119304.1|119104.1|119312.1|119112.1|119316|119116|119304.1|119104.1|16
1637838000000|2021-11-25 11:00:00|119311|119111|119302.4|119102.4|119314.6|119114.6|119301.3|119101.3|13
1637838300000|2021-11-25 11:05:00|119300.6|119100.6|119299|119099|119300.6|119100.6|119295.3|119095.3|6
1637838900000|2021-11-25 11:15:00|119299.5|119099.5|119310.9|119110.9|119311.9|119111.9|119299.5|119099.5|4
1637839500000|2021-11-25 11:25:00|119310.4|119110.4|119315.4|119115.4|119315.4|119115.4|119310.4|119110.4|2
1637839800000|2021-11-25 11:30:00|119316.1|119116.1|119316.1|119116.1|119316.1|119116.1|119315.4|119115.4|5
1637840100000|2021-11-25 11:35:00|119317.6|119117.6|119276.7|119176.7|119319.7|119181.9|119269.4|119117.6|23
1637840400000|2021-11-25 11:40:00|119272.2|119172.2|119272.9|119172.9|119273.4|119173.4|119272.2|119172.2|3
1637840700000|2021-11-25 11:45:00|119273.4|119173.4|119273.9|119173.9|119273.9|119173.9|119273.4|119173.4|2
1637841000000|2021-11-25 11:50:00|119274.4|119174.4|119278.2|119178.2|119281.9|119181.9|119274.4|119174.4|5
1637841300000|2021-11-25 11:55:00|119277.7|119177.7|119277.7|119177.7|119277.7|119177.7|119277.7|119177.7|1
1637841600000|2021-11-25 12:00:00|119277.2|119177.2|119277.2|119177.2|119277.2|119177.2|119277.2|119177.2|1
1637841900000|2021-11-25 12:05:00|119277.7|119177.7|119271.2|119171.2|119277.7|119177.7|119271.2|119171.2|2
1637842500000|2021-11-25 12:15:00|119271.7|119171.7|119271.2|119171.2|119271.7|119171.7|119271.2|119171.2|2
1637843100000|2021-11-25 12:25:00|119270.7|119170.7|119270.7|119170.7|119270.7|119170.7|119270.7|119170.7|1
1637843400000|2021-11-25 12:30:00|119271.2|119171.2|119271.2|119171.2|119272.2|119172.2|119266.9|119166.9|21
1637843700000|2021-11-25 12:35:00|119270.7|119170.7|119271.7|119171.7|119272.2|119172.2|119266.4|119166.4|14
1637844000000|2021-11-25 12:40:00|119271.2|119171.2|119273.2|119173.2|119324.4|119175|119270|119120.7|17
1637844300000|2021-11-25 12:45:00|119273.7|119173.7|119274.2|119174.2|119274.2|119174.2|119273.7|119173.7|2
1637844600000|2021-11-25 12:50:00|119273.7|119173.7|119273.2|119173.2|119282.7|119182.7|119272.2|119172.2|10
1637844900000|2021-11-25 12:55:00|119273.7|119173.7|119270.2|119170.2|119274.2|119174.2|119270.2|119170.2|4
1637845200000|2021-11-25 13:00:00|119271.2|119171.2|119290.4|119190.4|119300.4|119200.4|119271.2|119171.2|16
1637845500000|2021-11-25 13:05:00|119295.4|119195.4|119297.3|119197.3|119298.3|119198.3|119295.4|119195.4|10
1637845800000|2021-11-25 13:10:00|119298.3|119198.3|119296.3|119196.3|119300.8|119200.8|119295.8|119195.8|8
1637846100000|2021-11-25 13:15:00|119296.8|119196.8|119296.8|119196.8|119296.8|119196.8|119296.8|119196.8|1
1637846400000|2021-11-25 13:20:00|119296.3|119196.3|119330.3|119130.3|119347.2|119199.9|119290.4|119130.3|32
1637846700000|2021-11-25 13:25:00|119276.4|119176.4|119280.3|119080.3|119315.3|119176.4|119235.4|119075.3|18
1637847000000|2021-11-25 13:30:00|119283.4|119083.4|119195.8|119095.8|119300.3|119110.4|119195.8|119079.8|15
1637847300000|2021-11-25 13:35:00|119195.4|119095.4|119205.4|119105.4|119205.4|119105.4|119195.4|119095.4|12
1637847600000|2021-11-25 13:40:00|119204.9|119104.9|119204.9|119104.9|119204.9|119104.9|119204.9|119104.9|1
1637847900000|2021-11-25 13:45:00|119205.4|119105.4|119205.4|119105.4|119205.4|119105.4|119205.4|119105.4|1
1637848200000|2021-11-25 13:50:00|119207|119107|119214.4|119114.4|119215.4|119115.4|119207|119107|9
1637848500000|2021-11-25 13:55:00|119215.4|119115.4|119215.4|119115.4|119215.5|119115.5|119215.4|119115.4|3
1637848800000|2021-11-25 14:00:00|119215.3|119115.3|119214.5|119114.5|119215.3|119115.3|119214.5|119114.5|2
1637849100000|2021-11-25 14:05:00|119211|119111|119204.5|119104.5|119211|119111|119204.5|119104.5|7
1637849400000|2021-11-25 14:10:00|119199|119099|119200.1|119100.1|119200.1|119100.1|119199|119099|3
1637849700000|2021-11-25 14:15:00|119205.3|119105.3|119245|119045|119246.1|119115|119200.1|119045|14
1637850300000|2021-11-25 14:25:00|119196.4|119096.4|119250|119050|119250.5|119097.9|119195|119050|8
1637850600000|2021-11-25 14:30:00|119256.5|119056.5|119205.5|119105.5|119258|119105.5|119194|119045|24
1637850900000|2021-11-25 14:35:00|119206|119106|119208|119108|119208|119108|119206|119106|5
1637851200000|2021-11-25 14:40:00|119204.5|119104.5|119209.5|119109.5|119214.5|119114.5|119202|119102|20
1637851800000|2021-11-25 14:50:00|119211.5|119111.5|119208.5|119108.5|119211.5|119111.5|119208|119108|6
1637852100000|2021-11-25 14:55:00|119209|119109|119200|119100|119213|119113|119199.5|119099.5|28
1637852400000|2021-11-25 15:00:00|119200.5|119100.5|119209|119109|119212|119112|119200.5|119100.5|10
1637852700000|2021-11-25 15:05:00|119203.5|119103.5|119210|119110|119212.5|119112.5|119203.5|119103.5|25
1637853000000|2021-11-25 15:10:00|119209.5|119109.5|119211.5|119111.5|119212|119112|119209|119109|4
1637853300000|2021-11-25 15:15:00|119211|119111|119223.4|119123.4|119223.4|119123.4|119211|119111|19
1637853900000|2021-11-25 15:25:00|119221|119121|119267.5|119067.5|119267.5|119121|119211|119063.5|11
1637854200000|2021-11-25 15:30:00|119268|119068|119271.5|119071.5|119272|119072|119268|119068|6
1637854500000|2021-11-25 15:35:00|119215.9|119115.9|119216.2|119116.2|119216.2|119116.2|119212.3|119112.3|10
1637854800000|2021-11-25 15:40:00|119225.3|119125.3|119225.5|119125.5|119227.5|119127.5|119219.8|119119.8|8
1637855100000|2021-11-25 15:45:00|119225|119125|119224|119124|119225|119125|119224|119124|2
1637855400000|2021-11-25 15:50:00|119215.3|119115.3|119221.8|119121.8|119243.3|119143.3|119209.8|119109.8|30
1637855700000|2021-11-25 15:55:00|119215.9|119115.9|119223|119123|119229.8|119129.8|119207.5|119107.5|19
1637856000000|2021-11-25 16:00:00|119223.5|119123.5|119230.3|119130.3|119230.3|119130.3|119223.5|119123.5|11
1637856300000|2021-11-25 16:05:00|119225.9|119125.9|119261.9|119061.9|119269.2|119127|119225.2|119061.9|14
1637856900000|2021-11-25 16:15:00|119263.9|119063.9|119265.9|119065.9|119265.9|119065.9|119263.9|119063.9|3
1637857200000|2021-11-25 16:20:00|119265.4|119065.4|119264.9|119064.9|119270.9|119070.9|119264.4|119064.4|7
1637857500000|2021-11-25 16:25:00|119265.9|119065.9|119216.2|119116.2|119265.9|119116.2|119216.2|119065.7|3
1637857800000|2021-11-25 16:30:00|119216.7|119116.7|119216.7|119116.7|119216.7|119116.7|119216.7|119116.7|1
1637858100000|2021-11-25 16:35:00|119215.2|119115.2|119216.7|119116.7|119216.7|119116.7|119215.2|119115.2|2
1637858400000|2021-11-25 16:40:00|119218.7|119118.7|119226.7|119126.7|119226.7|119126.7|119218.7|119118.7|7
1637858700000|2021-11-25 16:45:00|119223.7|119123.7|119216.7|119116.7|119223.7|119123.7|119216.2|119116.2|6
1637859300000|2021-11-25 16:55:00|119215.7|119115.7|119216.2|119116.2|119216.7|119116.7|119210.9|119110.9|18
1637859600000|2021-11-25 17:00:00|119216.7|119116.7|119227.5|119027.5|119229.5|119120.9|119183.3|119027.4|22
1637860200000|2021-11-25 17:10:00|119226|119026|119217.8|119017.8|119226|119026|119217.5|119017.5|4
1637860500000|2021-11-25 17:15:00|119217.5|119017.5|119217.5|119017.5|119217.5|119017.5|119217.5|119017.5|1
1637860800000|2021-11-25 17:20:00|119219.9|119019.9|119222.4|119022.4|119222.4|119022.4|119219.9|119019.9|5
1637861100000|2021-11-25 17:25:00|119223.7|119023.7|119256.4|119056.4|119258|119058|119223.7|119023.7|24
1637861400000|2021-11-25 17:30:00|119255.5|119055.5|119253.2|119053.2|119259|119059|119248.2|119048.2|22
1637861700000|2021-11-25 17:35:00|119246.7|119046.7|119197.2|119097.2|119246.8|119097.2|119197.2|119046.2|6
1637862000000|2021-11-25 17:40:00|119197.5|119097.5|119196|119096|119197.5|119097.5|119196|119096|4
1637863800000|2021-11-25 18:10:00|119252.5|119052.5|119252.5|119052.5|119252.5|119052.5|119252.5|119052.5|1
1637864100000|2021-11-25 18:15:00|119246|119046|119246|119046|119246|119046|119246|119046|1
1637865600000|2021-11-25 18:40:00|119252.5|119052.5|119242|119042|119258.5|119058.5|119242|119042|8
1637866500000|2021-11-25 18:55:00|119242.5|119042.5|119242.5|119042.5|119242.5|119042.5|119242.5|119042.5|1
1637869200000|2021-11-25 19:40:00|119240|119040|119240|119040|119240|119040|119240|119040|1
1637870100000|2021-11-25 19:55:00|119243|119043|119244.5|119044.5|119250.9|119050.9|119243|119043|10
1637884800000|2021-11-26 00:00:00|119287.4|119087.4|119195|119095|119318.9|119118.9|119195|119054|222
1637885100000|2021-11-26 00:05:00|119196.1|119096.1|119269.5|119169.5|119283.2|119183.2|119190.5|119090.5|159
1637885400000|2021-11-26 00:10:00|119269|119169|119381.5|119281.5|119387|119287|119265|119165|158
1637885700000|2021-11-26 00:15:00|119378.5|119278.5|119444.5|119344.5|119511.9|119411.9|119378.2|119278.2|341
1637886000000|2021-11-26 00:20:00|119442.5|119342.5|119445|119345|119478.5|119378.5|119438.7|119338.7|212
1637886300000|2021-11-26 00:25:00|119451.4|119351.4|119454.5|119354.5|119468.5|119368.5|119427.5|119327.5|116
1637886600000|2021-11-26 00:30:00|119462.6|119362.6|119439.5|119339.5|119474.5|119374.5|119436.2|119336.2|118
1637886900000|2021-11-26 00:35:00|119434|119334|119403.9|119303.9|119435.4|119335.4|119384|119284|121
1637887200000|2021-11-26 00:40:00|119405.9|119305.9|119431.5|119331.5|119440.5|119340.5|119390|119290|129
1637887500000|2021-11-26 00:45:00|119429.3|119329.3|119445|119345|119445|119345|119413.5|119313.5|176
1637887800000|2021-11-26 00:50:00|119446|119346|119421.9|119321.9|119455.4|119355.4|119419.5|119319.5|116
1637888100000|2021-11-26 00:55:00|119421.4|119321.4|119385.5|119285.5|119426.4|119326.4|119379.5|119279.5|123
1637888400000|2021-11-26 01:00:00|119390.4|119290.4|119379|119279|119411.4|119311.4|119368.5|119268.5|130
1637888700000|2021-11-26 01:05:00|119377.5|119277.5|119347|119247|119377.5|119277.5|119338|119238|136
1637889000000|2021-11-26 01:10:00|119345|119245|119357.2|119257.2|119394.5|119294.5|119344.5|119244.5|98
1637889300000|2021-11-26 01:15:00|119353.1|119253.1|119388.4|119288.4|119393.9|119293.9|119353.1|119253.1|85
1637889600000|2021-11-26 01:20:00|119380.5|119280.5|119429.5|119329.5|119441.1|119341.1|119371.5|119271.5|91
1637889900000|2021-11-26 01:25:00|119434.1|119334.1|119421.5|119321.5|119446.5|119346.5|119404.1|119304.1|127
1637890200000|2021-11-26 01:30:00|119424.3|119324.3|119393.5|119293.5|119433.3|119333.3|119387.1|119287.1|81
1637890500000|2021-11-26 01:35:00|119394.5|119294.5|119401.1|119301.1|119412|119312|119392.5|119292.5|51
1637890800000|2021-11-26 01:40:00|119399.5|119299.5|119432.3|119332.3|119449.3|119349.3|119399|119299|155
1637891100000|2021-11-26 01:45:00|119422.9|119322.9|119431|119331|119434|119334|119410.9|119310.9|70
1637891400000|2021-11-26 01:50:00|119432.1|119332.1|119467.5|119367.5|119472.5|119372.5|119429.1|119329.1|74
1637891700000|2021-11-26 01:55:00|119466|119366|119460.7|119360.7|119466.5|119366.5|119452|119352|62
1637892000000|2021-11-26 02:00:00|119459|119359|119492.5|119392.5|119496.5|119396.5|119450.5|119350.5|69
1637892300000|2021-11-26 02:05:00|119490.9|119390.9|119533.5|119433.5|119533.5|119433.5|119480.3|119380.3|153
1637892600000|2021-11-26 02:10:00|119528.5|119428.5|119517.8|119417.8|119528.5|119428.5|119495|119395|125
1637892900000|2021-11-26 02:15:00|119519.3|119419.3|119515|119415|119534.1|119434.1|119497.1|119397.1|126
1637893200000|2021-11-26 02:20:00|119514.1|119414.1|119466.5|119366.5|119524.3|119424.3|119455.5|119355.5|146
1637893500000|2021-11-26 02:25:00|119465|119365|119499|119399|119503.5|119403.5|119456.5|119356.5|129
1637893800000|2021-11-26 02:30:00|119502.7|119402.7|119464.1|119364.1|119505|119405|119464|119364|70
1637894100000|2021-11-26 02:35:00|119465|119365|119493.9|119393.9|119493.9|119393.9|119464.1|119364.1|52
1637894400000|2021-11-26 02:40:00|119497.2|119397.2|119537.2|119437.2|119549.8|119449.8|119493.4|119393.4|87
1637894700000|2021-11-26 02:45:00|119528.5|119428.5|119525|119425|119530.8|119430.8|119503.3|119403.3|71
1637895000000|2021-11-26 02:50:00|119521.3|119421.3|119529.1|119429.1|119529.5|119429.5|119520.4|119420.4|39
1637895300000|2021-11-26 02:55:00|119528.1|119428.1|119518.1|119418.1|119537.5|119437.5|119514.4|119414.4|67
1637895600000|2021-11-26 03:00:00|119519.5|119419.5|119524.1|119424.1|119535.5|119435.5|119508.1|119408.1|62
1637895900000|2021-11-26 03:05:00|119525|119425|119516.5|119416.5|119535|119435|119514.1|119414.1|45
1637896200000|2021-11-26 03:10:00|119515|119415|119508.1|119408.1|119523.5|119423.5|119507.1|119407.1|35
1637896500000|2021-11-26 03:15:00|119509.5|119409.5|119525|119425|119525.5|119425.5|119508.1|119408.1|29
1637896800000|2021-11-26 03:20:00|119527.6|119427.6|119488.1|119388.1|119529.5|119429.5|119488.1|119388.1|45
1637897100000|2021-11-26 03:25:00|119493|119393|119493.7|119393.7|119498.1|119398.1|119486.5|119386.5|57
1637897400000|2021-11-26 03:30:00|119494.1|119394.1|119498.1|119398.1|119499.5|119399.5|119486.5|119386.5|35
1637897700000|2021-11-26 03:35:00|119498.4|119398.4|119518.5|119418.5|119519.1|119419.1|119498.1|119398.1|28
1637898000000|2021-11-26 03:40:00|119519.1|119419.1|119514.1|119414.1|119519.1|119419.1|119505|119405|35
1637898300000|2021-11-26 03:45:00|119513.7|119413.7|119505|119405|119514.1|119414.1|119495|119395|48
1637898600000|2021-11-26 03:50:00|119502.1|119402.1|119512.2|119412.2|119512.2|119412.2|119492.5|119392.5|37
1637898900000|2021-11-26 03:55:00|119513.2|119413.2|119515|119415|119515|119415|119508.9|119408.9|33
1637899200000|2021-11-26 04:00:00|119520.7|119420.7|119521.1|119421.1|119525|119425|119510.4|119410.4|49
1637899500000|2021-11-26 04:05:00|119521.8|119421.8|119525|119425|119526.5|119426.5|119521.8|119421.8|8
1637899800000|2021-11-26 04:10:00|119534|119434|119544.1|119444.1|119550.7|119450.7|119522.4|119422.4|82
1637900100000|2021-11-26 04:15:00|119545|119445|119549.5|119449.5|119555|119455|119535.5|119435.5|33
1637900400000|2021-11-26 04:20:00|119549.4|119449.4|119533.2|119433.2|119550.1|119450.1|119521|119421|85
1637900700000|2021-11-26 04:25:00|119531.7|119431.7|119533.5|119433.5|119545|119445|119525|119425|33
1637901000000|2021-11-26 04:30:00|119534.5|119434.5|119544.5|119444.5|119563.5|119463.5|119533.5|119433.5|76
1637901300000|2021-11-26 04:35:00|119543|119443|119517|119417|119543|119443|119508.6|119408.6|67
1637901600000|2021-11-26 04:40:00|119516.5|119416.5|119532.2|119432.2|119533.7|119433.7|119514|119414|63
1637901900000|2021-11-26 04:45:00|119531.2|119431.2|119538.5|119438.5|119543.2|119443.2|119518.9|119418.9|56
1637902200000|2021-11-26 04:50:00|119539|119439|119522.5|119422.5|119543.5|119443.5|119518.9|119418.9|64
1637902500000|2021-11-26 04:55:00|119522.7|119422.7|119512.2|119412.2|119534.7|119434.7|119491.2|119391.2|78
1637902800000|2021-11-26 05:00:00|119512.7|119412.7|119513.2|119413.2|119515.5|119415.5|119502.1|119402.1|58
1637903100000|2021-11-26 05:05:00|119512.7|119412.7|119501.7|119401.7|119515|119415|119499.4|119399.4|86
1637903400000|2021-11-26 05:10:00|119503.2|119403.2|119489.4|119389.4|119509.7|119409.7|119488.9|119388.9|112
1637903700000|2021-11-26 05:15:00|119489.9|119389.9|119492.7|119392.7|119501.7|119401.7|119473|119373|98
1637904000000|2021-11-26 05:20:00|119493.2|119393.2|119495|119395|119506.7|119406.7|119491.5|119391.5|23
1637904300000|2021-11-26 05:25:00|119492.2|119392.2|119467.9|119367.9|119492.2|119392.2|119467.9|119367.9|27
1637904600000|2021-11-26 05:30:00|119464.3|119364.3|119473.5|119373.5|119475|119375|119446.9|119346.9|70
1637904900000|2021-11-26 05:35:00|119473|119373|119523|119423|119523|119423|119472.5|119372.5|93
1637905200000|2021-11-26 05:40:00|119520|119420|119495|119395|119523.5|119423.5|119482.7|119382.7|108
1637905500000|2021-11-26 05:45:00|119496.1|119396.1|119479.4|119379.4|119497.5|119397.5|119470.7|119370.7|93
1637905800000|2021-11-26 05:50:00|119480.2|119380.2|119501.2|119401.2|119509.5|119409.5|119462.2|119362.2|125
1637906100000|2021-11-26 05:55:00|119501.7|119401.7|119491.7|119391.7|119509.5|119409.5|119488|119388|112
1637906400000|2021-11-26 06:00:00|119490.7|119390.7|119452.2|119352.2|119495|119395|119432.2|119332.2|162
1637906700000|2021-11-26 06:05:00|119451.2|119351.2|119474.8|119374.8|119484|119384|119445|119345|112
1637907000000|2021-11-26 06:10:00|119471.7|119371.7|119473|119373|119482.7|119382.7|119462.5|119362.5|94
1637907300000|2021-11-26 06:15:00|119473.2|119373.2|119485.5|119385.5|119496|119396|119465|119365|79
1637907600000|2021-11-26 06:20:00|119485|119385|119541.3|119441.3|119541.6|119441.6|119482|119382|94
1637907900000|2021-11-26 06:25:00|119540.8|119440.8|119505|119405|119548|119448|119484.1|119384.1|94
1637908200000|2021-11-26 06:30:00|119502.1|119402.1|119551|119351|119556|119402.1|119481|119346|47
1637908500000|2021-11-26 06:35:00|119550|119350|119520.3|119420.3|119556.4|119420.3|119486.5|119347.9|31
1637908800000|2021-11-26 06:40:00|119545|119445|119595|119395|119662.5|119462.5|119545|119376|127
1637909100000|2021-11-26 06:45:00|119594.5|119394.5|119497.5|119397.5|119597.5|119445|119485|119385|54
1637909400000|2021-11-26 06:50:00|119482.5|119382.5|119503.5|119403.5|119503.5|119403.5|119482.5|119382.5|51
1637909700000|2021-11-26 06:55:00|119505.1|119405.1|119561.6|119361.6|119566.3|119421.3|119503.5|119360.9|19
1637910000000|2021-11-26 07:00:00|119563.6|119363.6|119526.5|119426.5|119569.3|119438.5|119519.3|119360.4|23
1637910300000|2021-11-26 07:05:00|119533.5|119433.5|119571.5|119471.5|119586.5|119486.5|119533.5|119433.5|65
1637910600000|2021-11-26 07:10:00|119565|119465|119547.5|119447.5|119575|119465|119517.9|119355|35
1637910900000|2021-11-26 07:15:00|119549|119449|119532.3|119432.3|119664|119464.7|119524.5|119371|41
1637911200000|2021-11-26 07:20:00|119524.5|119424.5|119532.7|119432.7|119623|119482.3|119513.9|119413.9|33
1637911500000|2021-11-26 07:25:00|119532.2|119432.2|119582.3|119482.3|119625|119485.5|119530|119385|37
1637911800000|2021-11-26 07:30:00|119584.6|119484.6|119682.5|119482.5|119698|119545|119577.9|119462.4|73
1637912100000|2021-11-26 07:35:00|119683|119483|119695.7|119495.7|119695.7|119529.3|119629.3|119471|36
1637912400000|2021-11-26 07:40:00|119696.2|119496.2|119715|119515|119715|119515|119695|119495|15
1637912700000|2021-11-26 07:45:00|119703.1|119503.1|119710.1|119510.1|119712|119512|119687.9|119487.9|26
1637913000000|2021-11-26 07:50:00|119705.1|119505.1|119698.9|119598.9|119745.7|119601.1|119667.9|119505.1|40
1637913300000|2021-11-26 07:55:00|119696.7|119596.7|119689|119489|119702.7|119602.7|119654.2|119489|35
1637913600000|2021-11-26 08:00:00|119687.5|119487.5|119702.7|119502.7|119705.7|119562.7|119633.9|119480.3|57
1637913900000|2021-11-26 08:05:00|119709.5|119509.5|119693.5|119593.5|119750.6|119595.7|119662.7|119495.3|64
1637914200000|2021-11-26 08:10:00|119690.2|119590.2|119750.1|119650.1|119763.6|119663.6|119668.1|119568.1|70
1637914500000|2021-11-26 08:15:00|119751.7|119651.7|119729.4|119629.4|119751.7|119651.7|119715|119615|40
1637914800000|2021-11-26 08:20:00|119740.7|119640.7|119724.6|119624.6|119762.3|119662.3|119722.5|119622.5|22
1637915100000|2021-11-26 08:25:00|119726.5|119626.5|119738.4|119638.4|119754.1|119654.1|119719.7|119619.7|38
1637915400000|2021-11-26 08:30:00|119739.5|119639.5|119780|119680|119810.8|119680|119739.5|119590.5|78
1637915700000|2021-11-26 08:35:00|119775|119675|119887.5|119687.5|119923.5|119759.4|119772.4|119672.4|90
1637916000000|2021-11-26 08:40:00|119885.1|119685.1|119808.1|119608.1|119890.1|119745.1|119755|119608.1|69
1637916300000|2021-11-26 08:45:00|119799|119599|119809.5|119609.5|119825|119625|119767.5|119567.5|58
1637916600000|2021-11-26 08:50:00|119730|119630|119817.1|119617.1|119818.9|119659|119730|119575.1|24
1637916900000|2021-11-26 08:55:00|119816.5|119616.5|119699.5|119499.5|119816.5|119616.5|119691.5|119491.5|71
1637917200000|2021-11-26 09:00:00|119698.5|119498.5|119806.3|119606.3|119806.3|119606.3|119654.4|119490|47
1637917500000|2021-11-26 09:05:00|119803.3|119603.3|119760|119560|119803.3|119603.3|119760|119560|28
1637917800000|2021-11-26 09:10:00|119755.1|119555.1|119746.1|119546.1|119765.1|119610|119704.2|119546.1|15
1637918100000|2021-11-26 09:15:00|119747.5|119547.5|119694.5|119494.5|119750.9|119609|119655|119489.1|35
1637918400000|2021-11-26 09:20:00|119698.5|119498.5|119693.9|119493.9|119705.5|119505.5|119693.9|119493.9|28
1637918700000|2021-11-26 09:25:00|119675|119575|119690.5|119490.5|119712.5|119575|119655|119490.5|15
1637919000000|2021-11-26 09:30:00|119694.7|119494.7|119722.9|119522.9|119722.9|119565|119645|119490.1|30
1637919300000|2021-11-26 09:35:00|119674.8|119574.8|119650|119550|119715.1|119574.8|119645|119502.1|26
1637919600000|2021-11-26 09:40:00|119645|119545|119735.1|119535.1|119737.5|119580|119645|119485.9|36
1637919900000|2021-11-26 09:45:00|119731.4|119531.4|119691.5|119491.5|119731.4|119531.4|119691|119491|18
1637920200000|2021-11-26 09:50:00|119693.5|119493.5|119702.5|119502.5|119702.5|119560|119658.4|119487.1|14
1637920500000|2021-11-26 09:55:00|119702.9|119502.9|119736.2|119536.2|119736.2|119581.1|119660|119502.9|8
1637920800000|2021-11-26 10:00:00|119740.2|119540.2|119735.1|119535.1|119740.2|119595.2|119678.4|119527.6|25
1637921100000|2021-11-26 10:05:00|119737.5|119537.5|119764.2|119564.2|119766.5|119603.2|119691.1|119535.1|22
1637921400000|2021-11-26 10:10:00|119761.9|119561.9|119745|119645|119785.1|119645|119705|119535.1|30
1637921700000|2021-11-26 10:15:00|119747.4|119647.4|119760|119660|119816.5|119665|119747.4|119607.5|18
1637922000000|2021-11-26 10:20:00|119765|119665|119812.5|119612.5|119812.5|119665|119755|119607.8|7
1637922300000|2021-11-26 10:25:00|119770|119670|119775|119575|119777.5|119670|119751.3|119573.9|26
1637922600000|2021-11-26 10:30:00|119780|119580|119810|119710|119866.5|119710.1|119760|119575|36
1637922900000|2021-11-26 10:35:00|119846|119646|119825.1|119625.1|119850.1|119715|119800.5|119600.5|37
1637923200000|2021-11-26 10:40:00|119824.5|119624.5|119825.1|119625.1|119825.1|119685|119780|119624.5|4
1637923500000|2021-11-26 10:45:00|119780|119680|119780|119680|119780|119680|119780|119680|1
1637923800000|2021-11-26 10:50:00|119775|119675|119765|119665|119775|119675|119765|119665|3
1637924100000|2021-11-26 10:55:00|119763.9|119663.9|119763.9|119663.9|119763.9|119663.9|119763.9|119663.9|1
1637924400000|2021-11-26 11:00:00|119813.9|119613.9|119810|119610|119823.9|119623.9|119776.1|119576.1|20
1637924700000|2021-11-26 11:05:00|119785|119685|119713.8|119513.8|119795.5|119690.1|119696.4|119513.8|41
1637925000000|2021-11-26 11:10:00|119708.3|119508.3|119610|119510|119725.1|119545|119610|119485.1|22
1637925300000|2021-11-26 11:15:00|119620|119520|119660|119460|119678.3|119520|119590|119450|49
1637925600000|2021-11-26 11:20:00|119655.1|119455.1|119665.1|119465.1|119665.1|119465.1|119655.1|119455.1|3
1637925900000|2021-11-26 11:25:00|119620|119520|119669.1|119469.1|119686.1|119540|119620|119469.1|7
1637926200000|2021-11-26 11:30:00|119674.1|119474.1|119666.4|119466.4|119680.5|119480.5|119666.4|119466.4|5
1637926500000|2021-11-26 11:35:00|119668|119468|119626.4|119526.4|119676.4|119526.4|119626.4|119468|3
1637927100000|2021-11-26 11:45:00|119622.2|119522.2|119622.2|119522.2|119622.2|119522.2|119622.2|119522.2|1
1637927400000|2021-11-26 11:50:00|119628.9|119528.9|119628.9|119528.9|119628.9|119528.9|119628.9|119528.9|1
1637927700000|2021-11-26 11:55:00|119618.9|119518.9|119643.9|119543.9|119646.3|119546.3|119618.9|119518.9|8
1637928000000|2021-11-26 12:00:00|119646.3|119546.3|119668.9|119568.9|119668.9|119568.9|119646.3|119546.3|8
1637928300000|2021-11-26 12:05:00|119668.1|119568.1|119668.9|119568.9|119668.9|119568.9|119668.1|119568.1|2
1637928600000|2021-11-26 12:10:00|119668.6|119568.6|119668.9|119568.9|119668.9|119568.9|119668.1|119568.1|5
1637928900000|2021-11-26 12:15:00|119668.6|119568.6|119703.9|119503.9|119708.5|119584.6|119667.6|119487.4|20
1637929200000|2021-11-26 12:20:00|119704.4|119504.4|119698.9|119498.9|119704.4|119504.4|119698.9|119498.9|4
1637929500000|2021-11-26 12:25:00|119650.9|119550.9|119653.9|119553.9|119653.9|119553.9|119650.9|119550.9|2
1637930400000|2021-11-26 12:40:00|119652.7|119552.7|119610.9|119510.9|119652.7|119552.7|119609.6|119509.6|18
1637930700000|2021-11-26 12:45:00|119609.4|119509.4|119635.1|119435.1|119659.4|119510|119575|119433.1|36
1637931000000|2021-11-26 12:50:00|119580|119480|119585|119385|119624.9|119480|119553|119372.5|52
1637931300000|2021-11-26 12:55:00|119595.1|119395.1|119635|119435|119635|119435|119595.1|119395.1|8
1637931600000|2021-11-26 13:00:00|119600|119500|119700|119500|119700|119525|119600|119455.1|19
1637931900000|2021-11-26 13:05:00|119689.5|119489.5|119670|119470|119689.5|119489.5|119648.3|119448.3|14
1637932200000|2021-11-26 13:10:00|119669.8|119469.8|119658.8|119458.8|119669.8|119469.8|119658.3|119458.3|8
1637932500000|2021-11-26 13:15:00|119656.8|119456.8|119646.8|119446.8|119656.8|119498.3|119598.3|119413.8|57
1637932800000|2021-11-26 13:20:00|119646.3|119446.3|119640|119440|119650.4|119450.4|119640|119440|10
1637933400000|2021-11-26 13:30:00|119655.4|119455.4|119651.4|119451.4|119657.9|119457.9|119651.4|119451.4|20
1637933700000|2021-11-26 13:35:00|119650.9|119450.9|119661.3|119461.3|119662.8|119462.8|119647.9|119447.9|10
1637934000000|2021-11-26 13:40:00|119688|119488|119686.4|119486.4|119688.8|119488.8|119682.2|119482.2|24
1637934300000|2021-11-26 13:45:00|119685.4|119485.4|119680.4|119480.4|119692.9|119492.9|119677.9|119477.9|8
1637934600000|2021-11-26 13:50:00|119674.4|119474.4|119645.2|119445.2|119674.4|119524.4|119579.2|119431.4|55
1637934900000|2021-11-26 13:55:00|119646.7|119446.7|119635.1|119435.1|119649.7|119486.2|119569.9|119435.1|35
1637935200000|2021-11-26 14:00:00|119635|119435|119648.7|119448.7|119657.3|119457.3|119634.8|119434.8|36
1637935500000|2021-11-26 14:05:00|119639.5|119439.5|119655.3|119455.3|119657.3|119457.3|119639|119439|15
1637935800000|2021-11-26 14:10:00|119653.8|119453.8|119660.5|119460.5|119660.5|119460.5|119650.5|119450.5|35
1637936100000|2021-11-26 14:15:00|119660|119460|119664|119464|119664.5|119464.5|119660|119460|20
1637936400000|2021-11-26 14:20:00|119664.5|119464.5|119663|119463|119664.5|119464.5|119659.5|119459.5|12
1637936700000|2021-11-26 14:25:00|119664|119464|119677|119477|119678.5|119478.5|119664|119464|18
1637937000000|2021-11-26 14:30:00|119679.5|119479.5|119657.5|119457.5|119681.5|119481.5|119657.5|119457.5|30
1637937300000|2021-11-26 14:35:00|119657|119457|119657|119457|119659.5|119459.5|119656.5|119456.5|15
1637937600000|2021-11-26 14:40:00|119663.5|119463.5|119702.5|119502.5|119702.5|119502.5|119663.5|119463.5|56
1637937900000|2021-11-26 14:45:00|119703|119503|119726.5|119526.5|119726.5|119526.5|119703|119503|47
1637938200000|2021-11-26 14:50:00|119728|119528|119744.5|119544.5|119751.5|119551.5|119728|119528|35
1637938500000|2021-11-26 14:55:00|119743.5|119543.5|119758.5|119558.5|119758.5|119558.5|119726|119526|27
1637938800000|2021-11-26 15:00:00|119759|119559|119771.2|119571.2|119771.7|119571.7|119759|119559|34
1637939400000|2021-11-26 15:10:00|119772.2|119572.2|119770.7|119570.7|119775.5|119575.5|119766.6|119566.6|12
1637939700000|2021-11-26 15:15:00|119772.7|119572.7|119794.8|119594.8|119819.5|119619.5|119769.3|119569.3|41
1637940000000|2021-11-26 15:20:00|119799.8|119599.8|119794.5|119594.5|119799.8|119599.8|119794.5|119594.5|17
1637940300000|2021-11-26 15:25:00|119791|119591|119776.2|119576.2|119800|119600|119755.5|119555.5|53
1637940600000|2021-11-26 15:30:00|119776.7|119576.7|119784.5|119584.5|119785.6|119585.6|119756.6|119556.6|47
1637940900000|2021-11-26 15:35:00|119785|119585|119762.5|119562.5|119788|119588|119757.5|119557.5|33
1637941200000|2021-11-26 15:40:00|119762|119562|119772|119572|119772.7|119572.7|119761|119561|21
1637941500000|2021-11-26 15:45:00|119771.5|119571.5|119763|119563|119771.5|119571.5|119763|119563|6
1637941800000|2021-11-26 15:50:00|119771|119571|119769.9|119569.9|119771.5|119571.5|119768.9|119568.9|18
1637942100000|2021-11-26 15:55:00|119765.5|119565.5|119788|119588|119788|119588|119729.5|119529.5|37
1637942400000|2021-11-26 16:00:00|119788.5|119588.5|119804.5|119604.5|119807.6|119607.6|119787|119587|47
1637942700000|2021-11-26 16:05:00|119796|119596|119818|119618|119818|119618|119787.5|119587.5|18
1637943000000|2021-11-26 16:10:00|119821|119621|119831.5|119631.5|119831.8|119631.8|119821|119621|9
1637943300000|2021-11-26 16:15:00|119837.3|119637.3|119835|119635|119838.5|119638.5|119832|119632|19
1637943600000|2021-11-26 16:20:00|119834.5|119634.5|119903.5|119703.5|119905.5|119746|119834.5|119634.5|47
1637943900000|2021-11-26 16:25:00|119895|119695|119832|119632|119895|119709|119776.5|119626.5|61
1637944200000|2021-11-26 16:30:00|119832.5|119632.5|119832.5|119632.5|119833|119633|119832.5|119632.5|3
1637944500000|2021-11-26 16:35:00|119830|119630|119833|119633|119833|119633|119830|119630|2
1637944800000|2021-11-26 16:40:00|119831.5|119631.5|119833.5|119633.5|119844|119644|119829.5|119629.5|25
1637945100000|2021-11-26 16:45:00|119831|119631|119802.5|119602.5|119831.5|119680|119754.5|119554.5|52
1637945400000|2021-11-26 16:50:00|119803.5|119603.5|119810.9|119610.9|119811.9|119611.9|119803.4|119603.4|19
1637945700000|2021-11-26 16:55:00|119811.4|119611.4|119810.9|119610.9|119812.4|119612.4|119810.9|119610.9|4
1637946000000|2021-11-26 17:00:00|119812.4|119612.4|119825.6|119625.6|119825.6|119625.6|119810.5|119610.5|22
1637946300000|2021-11-26 17:05:00|119816|119616|119783.5|119583.5|119818.5|119618.5|119783.2|119583.2|42
1637946600000|2021-11-26 17:10:00|119784|119584|119787|119587|119793|119593|119784|119584|20
1637946900000|2021-11-26 17:15:00|119778.9|119578.9|119794|119594|119794|119594|119777.7|119577.7|46
1637947200000|2021-11-26 17:20:00|119794.5|119594.5|119792.5|119592.5|119794.5|119594.5|119784.9|119584.9|43
1637947500000|2021-11-26 17:25:00|119784.9|119584.9|119789.5|119589.5|119792.5|119592.5|119783.4|119583.4|44
1637947800000|2021-11-26 17:30:00|119789|119589|119754.5|119554.5|119789|119589|119740.9|119540.9|53
1637948100000|2021-11-26 17:35:00|119757|119557|119715.5|119515.5|119757.5|119557.5|119705|119505|31
1637948400000|2021-11-26 17:40:00|119715|119515|119737.5|119537.5|119737.5|119537.5|119715|119515|36
1637948700000|2021-11-26 17:45:00|119747.5|119547.5|119758|119558|119759|119559|119739.5|119539.5|38
1637949000000|2021-11-26 17:50:00|119757.5|119557.5|119723.5|119523.5|119757.5|119557.5|119698.3|119498.3|53
1637949300000|2021-11-26 17:55:00|119724.5|119524.5|119721|119521|119730.5|119530.5|119720.5|119520.5|17
1637949600000|2021-11-26 18:00:00|119721.5|119521.5|119721.5|119521.5|119722|119522|119721.5|119521.5|5
1637949900000|2021-11-26 18:05:00|119725.9|119525.9|119724|119524|119726|119526|119723.5|119523.5|9
1637950200000|2021-11-26 18:10:00|119726|119526|119730.5|119530.5|119732|119532|119726|119526|7
1637950500000|2021-11-26 18:15:00|119731|119531|119757|119557|119757|119557|119731|119531|23
1637950800000|2021-11-26 18:20:00|119757.5|119557.5|119757.5|119557.5|119757.5|119557.5|119757.5|119557.5|1
1637951400000|2021-11-26 18:30:00|119752|119552|119743|119543|119752|119552|119743|119543|4
1637951700000|2021-11-26 18:35:00|119742.5|119542.5|119744|119544|119744|119544|119737.5|119537.5|5
1637952300000|2021-11-26 18:45:00|119745|119545|119775|119575|119775|119575|119739.5|119539.5|16
1637952600000|2021-11-26 18:50:00|119773|119573|119775|119575|119775|119575|119773|119573|2
1637952900000|2021-11-26 18:55:00|119770.5|119570.5|119745.7|119545.7|119770.5|119570.5|119740.2|119540.2|16
1637953200000|2021-11-26 19:00:00|119746.2|119546.2|119746|119546|119747.7|119547.7|119745.5|119545.5|8
1637953800000|2021-11-26 19:10:00|119764|119564|119781|119581|119781|119581|119759.5|119559.5|37
1637954100000|2021-11-26 19:15:00|119781.5|119581.5|119786.5|119586.5|119786.5|119586.5|119781.5|119581.5|8
1637954400000|2021-11-26 19:20:00|119785.5|119585.5|119785.5|119585.5|119785.5|119585.5|119785.5|119585.5|1
1637956200000|2021-11-26 19:50:00|119786|119586|119785.5|119585.5|119786|119586|119785.5|119585.5|2
1637956500000|2021-11-26 19:55:00|119772.5|119572.5|119785.5|119585.5|119785.5|119585.5|119768.5|119568.5|10
1637956800000|2021-11-26 20:00:00|119790|119590|119789|119589|119791.5|119591.5|119789|119589|15
1637958000000|2021-11-26 20:20:00|119790.5|119590.5|119789|119589|119791|119591|119789|119589|8
1638144000000|2021-11-29 00:00:00|119732.5|119532.5|119610.5|119410.5|119850.8|119569.3|119592|119392|219
1638144300000|2021-11-29 00:05:00|119609.5|119409.5|119503.4|119403.4|119625|119483.1|119486.4|119369.5|415
1638144600000|2021-11-29 00:10:00|119503|119403|119494.5|119394.5|119505.4|119405.4|119443.5|119343.5|316
1638144900000|2021-11-29 00:15:00|119493.5|119393.5|119425.5|119325.5|119493.5|119393.5|119423.5|119323.5|161
1638145200000|2021-11-29 00:20:00|119426.5|119326.5|119476.4|119376.4|119476.4|119376.4|119422|119322|213
1638145500000|2021-11-29 00:25:00|119477.4|119377.4|119400.5|119300.5|119478|119378|119394.4|119294.4|210
1638145800000|2021-11-29 00:30:00|119401.5|119301.5|119360|119260|119441.2|119341.2|119349.8|119249.8|180
1638146100000|2021-11-29 00:35:00|119357.5|119257.5|119361.5|119261.5|119367.6|119267.6|119286.4|119186.4|231
1638146400000|2021-11-29 00:40:00|119363.7|119263.7|119353.5|119253.5|119382.7|119282.7|119337|119237|133
1638146700000|2021-11-29 00:45:00|119352.5|119252.5|119384.3|119284.3|119384.3|119284.3|119330.5|119230.5|116
1638147000000|2021-11-29 00:50:00|119383.9|119283.9|119384|119284|119428.1|119328.1|119364.3|119264.3|194
1638147300000|2021-11-29 00:55:00|119383.5|119283.5|119353.5|119253.5|119384.5|119284.5|119342|119242|124
1638147600000|2021-11-29 01:00:00|119351.2|119251.2|119347.1|119247.1|119373|119273|119338.4|119238.4|196
1638147900000|2021-11-29 01:05:00|119346.6|119246.6|119338|119238|119349.5|119249.5|119326.5|119226.5|90
1638148200000|2021-11-29 01:10:00|119336.5|119236.5|119352.6|119252.6|119377|119277|119333.5|119233.5|138
1638148500000|2021-11-29 01:15:00|119353.6|119253.6|119370.5|119270.5|119388.6|119288.6|119352.4|119252.4|193
1638148800000|2021-11-29 01:20:00|119375|119275|119439|119339|119449|119349|119375|119275|211
1638149100000|2021-11-29 01:25:00|119435.1|119335.1|119437.2|119337.2|119473|119373|119431|119331|236
1638149400000|2021-11-29 01:30:00|119439.5|119339.5|119424.1|119324.1|119484.5|119384.5|119420.7|119320.7|275
1638149700000|2021-11-29 01:35:00|119422.5|119322.5|119363.5|119263.5|119425|119325|119356.9|119256.9|194
1638150000000|2021-11-29 01:40:00|119365.5|119265.5|119346.9|119246.9|119378.1|119278.1|119346.4|119246.4|156
1638150300000|2021-11-29 01:45:00|119345.9|119245.9|119391.1|119291.1|119403.5|119303.5|119318.5|119218.5|219
1638150600000|2021-11-29 01:50:00|119390|119290|119395.1|119295.1|119432.5|119332.5|119379.5|119279.5|204
1638150900000|2021-11-29 01:55:00|119393|119293|119398.4|119298.4|119433|119333|119381|119281|231
1638151200000|2021-11-29 02:00:00|119393.5|119293.5|119424.5|119324.5|119427.2|119327.2|119393.5|119293.5|123
1638151500000|2021-11-29 02:05:00|119435.2|119335.2|119482.2|119382.2|119497.7|119397.7|119431.4|119331.4|155
1638151800000|2021-11-29 02:10:00|119481|119381|119479.2|119379.2|119486.3|119386.3|119449.5|119349.5|170
1638152100000|2021-11-29 02:15:00|119478.7|119378.7|119495|119395|119525.5|119425.5|119459|119359|184
1638152400000|2021-11-29 02:20:00|119494.5|119394.5|119508|119408|119519.7|119419.7|119488.1|119388.1|153
1638152700000|2021-11-29 02:25:00|119507.5|119407.5|119505|119405|119516.1|119416.1|119488.5|119388.5|92
1638153000000|2021-11-29 02:30:00|119502.1|119402.1|119473|119373|119508.5|119408.5|119461.5|119361.5|142
1638153300000|2021-11-29 02:35:00|119477.1|119377.1|119442|119342|119486.9|119386.9|119430.5|119330.5|159
1638153600000|2021-11-29 02:40:00|119446.5|119346.5|119447.7|119347.7|119454.9|119354.9|119437.7|119337.7|177
1638153900000|2021-11-29 02:45:00|119443.1|119343.1|119516.4|119416.4|119519.9|119419.9|119440.5|119340.5|157
1638154200000|2021-11-29 02:50:00|119515|119415|119499|119399|119515|119415|119476.4|119376.4|155
1638154500000|2021-11-29 02:55:00|119499.3|119399.3|119412.7|119312.7|119499.3|119399.3|119412.7|119312.7|168
1638154800000|2021-11-29 03:00:00|119415|119315|119341.5|119241.5|119441.4|119341.4|119326.5|119226.5|216
1638155100000|2021-11-29 03:05:00|119349.1|119249.1|119375.9|119275.9|119395.9|119295.9|119345|119245|133
1638155400000|2021-11-29 03:10:00|119375.4|119275.4|119380|119280|119387.2|119287.2|119360|119260|75
1638155700000|2021-11-29 03:15:00|119380.5|119280.5|119401.4|119301.4|119410|119310|119380.5|119280.5|57
1638156000000|2021-11-29 03:20:00|119409|119309|119424.6|119324.6|119431.1|119331.1|119383.4|119283.4|93
1638156300000|2021-11-29 03:25:00|119416.5|119316.5|119383|119283|119416.5|119316.5|119330.5|119230.5|228
1638156600000|2021-11-29 03:30:00|119383.5|119283.5|119391.5|119291.5|119406|119306|119375.5|119275.5|138
1638156900000|2021-11-29 03:35:00|119388.1|119288.1|119401.5|119301.5|119403.5|119303.5|119383.5|119283.5|41
1638157200000|2021-11-29 03:40:00|119397|119297|119400.5|119300.5|119400.5|119300.5|119385|119285|62
1638157500000|2021-11-29 03:45:00|119400.1|119300.1|119406.5|119306.5|119415|119315|119386.5|119286.5|64
1638157800000|2021-11-29 03:50:00|119404.1|119304.1|119400.2|119300.2|119409.5|119309.5|119385|119285|95
1638158100000|2021-11-29 03:55:00|119402.3|119302.3|119411.2|119311.2|119421|119321|119391.7|119291.7|123
1638158400000|2021-11-29 04:00:00|119412.5|119312.5|119461.9|119361.9|119462.7|119362.7|119412|119312|116
1638158700000|2021-11-29 04:05:00|119461.4|119361.4|119474.5|119374.5|119476|119376|119457.4|119357.4|71
1638159000000|2021-11-29 04:10:00|119472.7|119372.7|119457|119357|119472.7|119372.7|119434.5|119334.5|91
1638159300000|2021-11-29 04:15:00|119457.5|119357.5|119434.5|119334.5|119465|119365|119434.5|119334.5|82
1638159600000|2021-11-29 04:20:00|119435|119335|119431.7|119331.7|119437.5|119337.5|119417.5|119317.5|88
1638159900000|2021-11-29 04:25:00|119432.2|119332.2|119425.5|119325.5|119436.5|119336.5|119425|119325|39
1638160200000|2021-11-29 04:30:00|119424.5|119324.5|119416.5|119316.5|119429.1|119329.1|119386.5|119286.5|82
1638160500000|2021-11-29 04:35:00|119413.5|119313.5|119406|119306|119421.5|119321.5|119404|119304|70
1638160800000|2021-11-29 04:40:00|119402.5|119302.5|119426.5|119326.5|119426.5|119326.5|119396.5|119296.5|80
1638161100000|2021-11-29 04:45:00|119427.1|119327.1|119467.3|119367.3|119467.3|119367.3|119418|119318|156
1638161400000|2021-11-29 04:50:00|119471.3|119371.3|119487.4|119387.4|119500.1|119400.1|119471.3|119371.3|137
1638161700000|2021-11-29 04:55:00|119490.1|119390.1|119487|119387|119500.1|119400.1|119476|119376|139
1638162000000|2021-11-29 05:00:00|119493|119393|119469.1|119369.1|119498.1|119398.1|119466|119366|133
1638162300000|2021-11-29 05:05:00|119473|119373|119483.5|119383.5|119488.4|119388.4|119472.6|119372.6|152
1638162600000|2021-11-29 05:10:00|119482.5|119382.5|119483.5|119383.5|119488.1|119388.1|119474.5|119374.5|91
1638162900000|2021-11-29 05:15:00|119486.1|119386.1|119483.5|119383.5|119494.5|119394.5|119475|119375|102
1638163200000|2021-11-29 05:20:00|119482.9|119382.9|119508.1|119408.1|119523.1|119423.1|119475|119375|132
1638163500000|2021-11-29 05:25:00|119516.5|119416.5|119508.1|119408.1|119521.8|119421.8|119497.1|119397.1|113
1638163800000|2021-11-29 05:30:00|119509|119409|119522.8|119422.8|119528|119428|119496|119396|189
1638164100000|2021-11-29 05:35:00|119523|119423|119483|119383|119523|119423|119479.1|119379.1|153
1638164400000|2021-11-29 05:40:00|119484.5|119384.5|119499.2|119399.2|119519|119419|119479.1|119379.1|153
1638164700000|2021-11-29 05:45:00|119502.7|119402.7|119481.5|119381.5|119502.7|119402.7|119474.1|119374.1|74
1638165000000|2021-11-29 05:50:00|119470.4|119370.4|119492|119392|119496.6|119396.6|119464.1|119364.1|128
1638165300000|2021-11-29 05:55:00|119495|119395|119501.5|119401.5|119535|119435|119492|119392|131
1638165600000|2021-11-29 06:00:00|119496.4|119396.4|119513.1|119413.1|119529.6|119429.6|119491.5|119391.5|234
1638165900000|2021-11-29 06:05:00|119516|119416|119522.5|119422.5|119532.5|119432.5|119511.5|119411.5|147
1638166200000|2021-11-29 06:10:00|119517.4|119417.4|119521.7|119421.7|119531.5|119431.5|119509.5|119409.5|146
1638166500000|2021-11-29 06:15:00|119522.2|119422.2|119476.4|119376.4|119522.2|119422.2|119452.2|119352.2|156
1638166800000|2021-11-29 06:20:00|119476.9|119376.9|119461.4|119361.4|119482.7|119382.7|119446.9|119346.9|253
1638167100000|2021-11-29 06:25:00|119461.9|119361.9|119386.5|119286.5|119464.5|119364.5|119382.1|119282.1|162
1638167400000|2021-11-29 06:30:00|119385.5|119285.5|119386|119286|119400.5|119300.5|119362.5|119262.5|109
1638167700000|2021-11-29 06:35:00|119387.9|119287.9|119350.5|119250.5|119389.5|119289.5|119348.5|119248.5|43
1638168000000|2021-11-29 06:40:00|119401|119201|119374.5|119274.5|119410.5|119274.5|119364.5|119183.5|47
1638168300000|2021-11-29 06:45:00|119374|119274|119394.9|119294.9|119448|119297.3|119371.1|119248|24
1638168600000|2021-11-29 06:50:00|119401.3|119301.3|119384.5|119284.5|119413.3|119313.3|119375.9|119275.9|22
1638168900000|2021-11-29 06:55:00|119387.7|119287.7|119381.3|119281.3|119389.7|119289.7|119381.1|119281.1|24
1638169200000|2021-11-29 07:00:00|119387.3|119287.3|119375.8|119275.8|119388.7|119288.7|119364.5|119264.5|31
1638169500000|2021-11-29 07:05:00|119375.3|119275.3|119394.9|119294.9|119397.9|119297.9|119365.9|119265.9|49
1638169800000|2021-11-29 07:10:00|119402.3|119302.3|119393.3|119293.3|119420.1|119320.1|119387.4|119287.4|29
1638170100000|2021-11-29 07:15:00|119393.6|119293.6|119390.9|119290.9|119413.2|119313.2|119390.4|119290.4|23
1638170400000|2021-11-29 07:20:00|119389.9|119289.9|119366.9|119266.9|119389.9|119289.9|119365.9|119265.9|19
1638170700000|2021-11-29 07:25:00|119371.3|119271.3|119373.1|119273.1|119394.1|119294.1|119371.3|119271.3|24
1638171000000|2021-11-29 07:30:00|119372.7|119272.7|119345.1|119245.1|119372.7|119272.7|119335.4|119235.4|31
1638171300000|2021-11-29 07:35:00|119344.9|119244.9|119360.2|119260.2|119365.4|119265.4|119343|119243|43
1638171600000|2021-11-29 07:40:00|119361|119261|119361.7|119261.7|119362.2|119262.2|119360.7|119260.7|22
1638171900000|2021-11-29 07:45:00|119361.2|119261.2|119357|119257|119361.7|119261.7|119341.2|119241.2|28
1638172200000|2021-11-29 07:50:00|119357.9|119257.9|119354.5|119254.5|119357.9|119257.9|119341.2|119241.2|16
1638172500000|2021-11-29 07:55:00|119354|119254|119351.8|119251.8|119358.8|119258.8|119344.1|119244.1|26
1638172800000|2021-11-29 08:00:00|119352.3|119252.3|119356.5|119256.5|119375|119275|119345|119245|25
1638173100000|2021-11-29 08:05:00|119367.5|119267.5|119375.3|119275.3|119377.2|119277.2|119350|119250|21
1638173400000|2021-11-29 08:10:00|119372.4|119272.4|119389.1|119289.1|119393.5|119293.5|119369.5|119269.5|95
1638173700000|2021-11-29 08:15:00|119388.9|119288.9|119389.4|119289.4|119400.7|119300.7|119380.4|119280.4|44
1638174000000|2021-11-29 08:20:00|119388.9|119288.9|119376.9|119276.9|119435|119293|119367|119232.6|127
1638174300000|2021-11-29 08:25:00|119377.4|119277.4|119382.3|119282.3|119390.3|119290.3|119376.4|119276.4|26
1638174600000|2021-11-29 08:30:00|119383.2|119283.2|119356.8|119256.8|119419.1|119285.3|119354.5|119217.3|52
1638174900000|2021-11-29 08:35:00|119363.8|119263.8|119353|119253|119363.8|119263.8|119351|119251|18
1638175200000|2021-11-29 08:40:00|119352.5|119252.5|119378.2|119278.2|119378.2|119278.2|119351.3|119251.3|12
1638175500000|2021-11-29 08:45:00|119379.1|119279.1|119390.9|119290.9|119390.9|119290.9|119379.1|119279.1|19
1638175800000|2021-11-29 08:50:00|119394.8|119294.8|119405|119305|119405|119305|119390.1|119290.1|12
1638176100000|2021-11-29 08:55:00|119405.5|119305.5|119449.5|119249.5|119454.5|119320.9|119400|119248.5|54
1638176400000|2021-11-29 09:00:00|119450.5|119250.5|119445.9|119245.9|119458.4|119258.4|119445.9|119245.9|19
1638176700000|2021-11-29 09:05:00|119445.1|119245.1|119458.5|119258.5|119461.6|119261.6|119445.1|119245.1|8
1638177000000|2021-11-29 09:10:00|119453.5|119253.5|119443.5|119243.5|119453.5|119253.5|119441.1|119241.1|8
1638177300000|2021-11-29 09:15:00|119443.8|119243.8|119416.6|119216.6|119444.3|119244.3|119411.5|119211.5|41
1638177600000|2021-11-29 09:20:00|119417.1|119217.1|119401.4|119201.4|119444|119244|119343.5|119178.5|69
1638177900000|2021-11-29 09:25:00|119400.9|119200.9|119406|119206|119410.1|119210.1|119399.1|119199.1|15
1638178200000|2021-11-29 09:30:00|119399.1|119199.1|119335|119235|119399.1|119247.3|119325|119180.7|59
1638178500000|2021-11-29 09:35:00|119336|119236|119368|119168|119388.5|119239.9|119331|119168|45
1638178800000|2021-11-29 09:40:00|119366.5|119166.5|119264|119164|119366.5|119212|119264|119094.5|73
1638179100000|2021-11-29 09:45:00|119263.5|119163.5|119327|119127|119336.9|119163.5|119246.5|119070|70
1638179400000|2021-11-29 09:50:00|119326.5|119126.5|119340.1|119140.1|119340.5|119140.5|119317.5|119117.5|44
1638179700000|2021-11-29 09:55:00|119338.5|119138.5|119321.8|119121.8|119340|119180.1|119280.1|119121.8|16
1638180000000|2021-11-29 10:00:00|119321.3|119121.3|119284.9|119084.9|119330.5|119168.8|119268.8|119074.9|86
1638180300000|2021-11-29 10:05:00|119285|119085|119299|119099|119306.1|119144.6|119237.6|119074.5|56
1638180600000|2021-11-29 10:10:00|119290|119090|119240|119140|119311.5|119140.1|119240|119090|43
1638180900000|2021-11-29 10:15:00|119255.5|119155.5|119240.9|119140.9|119319.3|119165|119240.1|119103.5|40
1638181200000|2021-11-29 10:20:00|119244.9|119144.9|119220.1|119120.1|119244.9|119144.9|119220.1|119120.1|7
1638181500000|2021-11-29 10:25:00|119271.8|119071.8|119245|119045|119282.3|119120.1|119200.1|119045|23
1638181800000|2021-11-29 10:30:00|119245.3|119045.3|119249|119049|119250.5|119108|119200.1|119045.3|16
1638182100000|2021-11-29 10:35:00|119208.5|119108.5|119187.1|119087.1|119210.1|119110.1|119187.1|119087.1|7
1638182400000|2021-11-29 10:40:00|119191.9|119091.9|119187.1|119087.1|119192.1|119092.1|119187.1|119087.1|10
1638182700000|2021-11-29 10:45:00|119184.6|119084.6|119183.6|119083.6|119188.5|119088.5|119183.6|119083.6|7
1638183000000|2021-11-29 10:50:00|119184.1|119084.1|119185.7|119085.7|119185.7|119085.7|119184.1|119084.1|2
1638183300000|2021-11-29 10:55:00|119185.5|119085.5|119257|119057|119257|119104|119185.5|119053.5|30
1638183600000|2021-11-29 11:00:00|119258|119058|119268|119068|119268|119068|119256.5|119056.5|37
1638183900000|2021-11-29 11:05:00|119259.8|119059.8|119267.1|119067.1|119267.1|119110|119192.5|119035|38
1638184200000|2021-11-29 11:10:00|119269.1|119069.1|119266.1|119066.1|119275.1|119075.1|119266.1|119066.1|4
1638184500000|2021-11-29 11:15:00|119264.5|119064.5|119264.5|119064.5|119264.5|119064.5|119264.5|119064.5|1
1638184800000|2021-11-29 11:20:00|119262.5|119062.5|119262.5|119062.5|119262.5|119062.5|119262.5|119062.5|1
1638185100000|2021-11-29 11:25:00|119267.5|119067.5|119260.1|119160.1|119330|119160.5|119230.1|119067.5|36
1638185400000|2021-11-29 11:30:00|119256.7|119156.7|119260.1|119160.1|119260.1|119160.1|119256.7|119156.7|2
1638185700000|2021-11-29 11:35:00|119260.2|119160.2|119284.1|119084.1|119295.5|119164.5|119238|119084.1|38
1638186300000|2021-11-29 11:45:00|119277|119077|119269|119069|119277|119077|119268.5|119068.5|7
1638186900000|2021-11-29 11:55:00|119268|119068|119276.3|119076.3|119276.3|119123|119223|119061.7|8
1638187200000|2021-11-29 12:00:00|119275.3|119075.3|119228.3|119128.3|119281.8|119128.3|119226.3|119064.5|23
1638187500000|2021-11-29 12:05:00|119228.8|119128.8|119233.9|119133.9|119247.1|119147.1|119228.3|119128.3|19
1638187800000|2021-11-29 12:10:00|119245.1|119145.1|119264.8|119164.8|119309.1|119164.9|119237|119082|58
1638188100000|2021-11-29 12:15:00|119264.7|119164.7|119260|119160|119264.7|119164.7|119247.5|119147.5|29
1638188400000|2021-11-29 12:20:00|119261.4|119161.4|119411.4|119211.4|119411.4|119211.4|119261.4|119121|50
1638188700000|2021-11-29 12:25:00|119411.9|119211.9|119358.6|119158.6|119417.5|119217.5|119340.1|119140.1|30
1638189000000|2021-11-29 12:30:00|119365|119165|119365|119165|119377.2|119177.2|119365|119165|3
1638189300000|2021-11-29 12:35:00|119365.2|119165.2|119376.1|119176.1|119376.1|119176.1|119365.2|119165.2|8
1638189900000|2021-11-29 12:45:00|119371|119171|119370|119170|119371|119171|119365|119165|5
1638190200000|2021-11-29 12:50:00|119366.5|119166.5|119370|119170|119370|119170|119365|119165|8
1638190500000|2021-11-29 12:55:00|119376.1|119176.1|119376.1|119176.1|119378.1|119178.1|119376.1|119176.1|6
1638190800000|2021-11-29 13:00:00|119375.6|119175.6|119375.1|119175.1|119375.6|119175.6|119375.1|119175.1|2
1638191100000|2021-11-29 13:05:00|119377.5|119177.5|119380|119180|119380|119180|119377.5|119177.5|2
1638191400000|2021-11-29 13:10:00|119382.5|119182.5|119405|119205|119413.5|119213.5|119382.5|119182.5|19
1638191700000|2021-11-29 13:15:00|119404.5|119204.5|119405.4|119205.4|119405.4|119205.4|119403.9|119203.9|26
1638192000000|2021-11-29 13:20:00|119375.4|119175.4|119370.9|119170.9|119375.4|119175.4|119370.1|119170.1|4
1638192300000|2021-11-29 13:25:00|119370.8|119170.8|119370.8|119170.8|119370.8|119170.8|119370.8|119170.8|1
1638192600000|2021-11-29 13:30:00|119370|119170|119370|119170|119370|119170|119370|119170|1
1638193200000|2021-11-29 13:40:00|119364.2|119164.2|119355|119155|119364.2|119164.2|119345|119145|32
1638193500000|2021-11-29 13:45:00|119341|119141|119270.3|119170.3|119345.1|119170.3|119251.9|119105|45
1638193800000|2021-11-29 13:50:00|119322.5|119122.5|119275|119175|119322.5|119175|119275|119122.5|2
1638194100000|2021-11-29 13:55:00|119275.1|119175.1|119320|119120|119325|119175.1|119275.1|119120|6
1638194400000|2021-11-29 14:00:00|119325|119125|119325|119125|119325|119125|119325|119125|1
1638194700000|2021-11-29 14:05:00|119324.1|119124.1|119320|119120|119324.1|119124.1|119320|119120|3
1638195000000|2021-11-29 14:10:00|119321.5|119121.5|119359.8|119159.8|119363.5|119163.5|119321.5|119121.5|18
1638195300000|2021-11-29 14:15:00|119358.1|119158.1|119358.3|119158.3|119368.5|119168.5|119352.8|119152.8|17
1638195600000|2021-11-29 14:20:00|119346|119146|119353.4|119153.4|119360.3|119160.3|119345.5|119145.5|17
1638195900000|2021-11-29 14:25:00|119354.6|119154.6|119353.4|119153.4|119354.6|119154.6|119353.4|119153.4|2
1638196200000|2021-11-29 14:30:00|119358.6|119158.6|119375|119175|119375|119175|119353.4|119153.4|12
1638196500000|2021-11-29 14:35:00|119377|119177|119356.6|119156.6|119380|119180|119355.3|119155.3|14
1638196800000|2021-11-29 14:40:00|119353.4|119153.4|119354.4|119154.4|119365.6|119165.6|119353.4|119153.4|5
1638197100000|2021-11-29 14:45:00|119368.6|119168.6|119365|119165|119368.6|119168.6|119365|119165|2
1638197400000|2021-11-29 14:50:00|119366.5|119166.5|119385|119185|119385|119185|119366.5|119166.5|4
1638197700000|2021-11-29 14:55:00|119354|119254|119416.6|119216.6|119425|119254|119354|119205.3|23
1638198000000|2021-11-29 15:00:00|119428.6|119228.6|119415|119215|119449|119249|119405|119205|24
1638198300000|2021-11-29 15:05:00|119408|119208|119415|119215|119415|119215|119405|119205|3
1638198900000|2021-11-29 15:15:00|119418|119218|119445|119245|119450|119295|119385.1|119218|10
1638199200000|2021-11-29 15:20:00|119454.5|119254.5|119455|119255|119455|119255|119454.5|119254.5|2
1638199500000|2021-11-29 15:25:00|119452|119252|119490|119290|119490|119290|119390|119252|11
1638199800000|2021-11-29 15:30:00|119447|119347|119451.3|119351.3|119457.8|119357.8|119447|119347|18
1638200100000|2021-11-29 15:35:00|119453.8|119353.8|119454.8|119354.8|119454.8|119354.8|119452.3|119352.3|6
1638200400000|2021-11-29 15:40:00|119451.8|119351.8|119451.3|119351.3|119451.8|119351.8|119451.3|119351.3|2
1638200700000|2021-11-29 15:45:00|119451.2|119351.2|119454.8|119354.8|119454.8|119354.8|119437.3|119337.3|16
1638201000000|2021-11-29 15:50:00|119455.9|119355.9|119451.7|119351.7|119458.4|119358.4|119451.7|119351.7|11
1638201300000|2021-11-29 15:55:00|119452.2|119352.2|119504.5|119304.5|119517.9|119352.2|119441.4|119287.9|30
1638201600000|2021-11-29 16:00:00|119502.3|119302.3|119423.4|119323.4|119502.3|119341.4|119422.9|119266.2|28
1638201900000|2021-11-29 16:05:00|119420.4|119320.4|119466.9|119266.9|119467.9|119320.4|119420.4|119265.7|11
1638202200000|2021-11-29 16:10:00|119467.4|119267.4|119466.9|119266.9|119469.2|119321.3|119413.2|119263.2|10
1638202500000|2021-11-29 16:15:00|119463|119263|119451.2|119251.2|119463|119263|119442.6|119242.6|31
1638202800000|2021-11-29 16:20:00|119456.7|119256.7|119458.2|119258.2|119458.2|119258.2|119456.7|119256.7|4
1638203100000|2021-11-29 16:25:00|119460.2|119260.2|119500.8|119300.8|119500.8|119300.8|119460.2|119260.2|11
1638203400000|2021-11-29 16:30:00|119492.8|119292.8|119441.3|119341.3|119497.3|119346.3|119441.2|119286.2|18
1638203700000|2021-11-29 16:35:00|119441.4|119341.4|119505|119305|119510.7|119341.4|119441.4|119297.2|18
1638204000000|2021-11-29 16:40:00|119490.1|119290.1|119485|119285|119490.1|119290.1|119485|119285|2
1638204300000|2021-11-29 16:45:00|119480.3|119280.3|119515|119315|119515|119315|119480|119280|5
1638204600000|2021-11-29 16:50:00|119524.5|119324.5|119501.4|119301.4|119525|119325|119501.4|119301.4|12
1638204900000|2021-11-29 16:55:00|119510|119310|119510|119310|119515|119315|119510|119310|3
1638205200000|2021-11-29 17:00:00|119505|119305|119505|119305|119505|119305|119505|119305|1
1638205500000|2021-11-29 17:05:00|119495|119295|119496.6|119296.6|119496.6|119296.6|119481.4|119281.4|6
1638205800000|2021-11-29 17:10:00|119495.6|119295.6|119470|119270|119495.6|119295.6|119470|119270|5
1638206100000|2021-11-29 17:15:00|119470.5|119270.5|119470|119270|119470.5|119270.5|119470|119270|2
1638206400000|2021-11-29 17:20:00|119463.2|119263.2|119460|119260|119463.2|119263.2|119455.8|119255.8|20
1638206700000|2021-11-29 17:25:00|119465|119265|119465|119265|119465|119265|119465|119265|1
1638207000000|2021-11-29 17:30:00|119465.1|119265.1|119470|119270|119476|119276|119460|119260|7
1638207600000|2021-11-29 17:40:00|119468.5|119268.5|119461|119261|119471|119271|119459|119259|12
1638207900000|2021-11-29 17:45:00|119435|119235|119410|119210|119435.1|119275|119365|119189|25
1638208200000|2021-11-29 17:50:00|119402.6|119202.6|119405.1|119205.1|119405.1|119205.1|119400|119200|8
1638208500000|2021-11-29 17:55:00|119403.5|119203.5|119405.1|119205.1|119405.1|119205.1|119403.5|119203.5|2
1638208800000|2021-11-29 18:00:00|119399.6|119199.6|119395.1|119195.1|119399.6|119199.6|119395.1|119195.1|2
1638209100000|2021-11-29 18:05:00|119400.1|119200.1|119400|119200|119400.1|119200.1|119400|119200|2
1638209400000|2021-11-29 18:10:00|119394.1|119194.1|119395.1|119195.1|119395.1|119195.1|119393.5|119193.5|6
1638209700000|2021-11-29 18:15:00|119400.1|119200.1|119405|119205|119405|119205|119400|119200|3
1638210600000|2021-11-29 18:30:00|119404|119204|119400|119200|119404|119204|119400|119200|4
1638210900000|2021-11-29 18:35:00|119410|119210|119340|119240|119410|119258.1|119340|119210|6
1638211200000|2021-11-29 18:40:00|119390|119190|119340|119240|119394.6|119251|119340|119190|5
1638211500000|2021-11-29 18:45:00|119348.3|119248.3|119340|119240|119350|119250|119340|119240|7
1638212100000|2021-11-29 18:55:00|119333.3|119233.3|119332.3|119232.3|119333.3|119233.3|119330|119230|5
1638212400000|2021-11-29 19:00:00|119332.8|119232.8|119340|119240|119340|119240|119329.3|119229.3|10
1638212700000|2021-11-29 19:05:00|119343.5|119243.5|119345|119245|119345.3|119245.3|119323.8|119223.8|35
1638213000000|2021-11-29 19:10:00|119342.3|119242.3|119325.3|119225.3|119342.3|119242.3|119320|119220|15
1638213600000|2021-11-29 19:20:00|119323.3|119223.3|119335|119235|119335|119235|119318|119218|8
1638213900000|2021-11-29 19:25:00|119335.3|119235.3|119330|119230|119337|119237|119330|119230|5
1638214200000|2021-11-29 19:30:00|119323.8|119223.8|119305|119205|119323.8|119223.8|119304.8|119204.8|21
1638214500000|2021-11-29 19:35:00|119306.5|119206.5|119328.1|119228.1|119370|119228.1|119303.3|119164|28
1638214800000|2021-11-29 19:40:00|119330.6|119230.6|119320.3|119220.3|119330.6|119230.6|119320.3|119220.3|4
1638215100000|2021-11-29 19:45:00|119320.8|119220.8|119385.6|119185.6|119398.5|119258.8|119320.8|119167|30
1638215400000|2021-11-29 19:50:00|119386.1|119186.1|119384.6|119184.6|119386.1|119186.1|119384.6|119184.6|3
1638215700000|2021-11-29 19:55:00|119392|119192|119432|119232|119432|119286|119353|119192|20
1638230400000|2021-11-30 00:00:00|119401|119201|119120|118920|119401|119201|119090.1|118890.1|111
1638230700000|2021-11-30 00:05:00|119124|118924|119009.2|118909.2|119138.3|118962.3|118981.9|118834.7|242
1638231000000|2021-11-30 00:10:00|119004.9|118904.9|118945|118845|119005.5|118905.5|118900.3|118800.3|152
1638231300000|2021-11-30 00:15:00|118945.5|118845.5|118934.7|118834.7|118949.1|118849.1|118862.9|118762.9|188
1638231600000|2021-11-30 00:20:00|118932.5|118832.5|118924.1|118824.1|118943.7|118843.7|118905|118805|104
1638231900000|2021-11-30 00:25:00|118923|118823|118966|118866|118972.2|118872.2|118917.9|118817.9|108
1638232200000|2021-11-30 00:30:00|118969.2|118869.2|118960.5|118860.5|119026.3|118889.3|118950.5|118817.5|113
1638232500000|2021-11-30 00:35:00|118961.5|118861.5|118963.7|118863.7|118999|118899|118951.2|118851.2|117
1638232800000|2021-11-30 00:40:00|118964.7|118864.7|118931.1|118831.1|118979|118879|118921.6|118821.6|133
1638233100000|2021-11-30 00:45:00|118932.4|118832.4|118983.9|118883.9|118984|118884|118932.4|118832.4|73
1638233400000|2021-11-30 00:50:00|118983.4|118883.4|118944.4|118844.4|118983.4|118883.4|118944.4|118844.4|92
1638233700000|2021-11-30 00:55:00|118943.5|118843.5|118999.5|118799.5|118999.5|118872.6|118928.4|118799.5|156
1638234000000|2021-11-30 01:00:00|118999|118799|118863.1|118763.1|118999|118824.8|118857.5|118757.5|281
1638234300000|2021-11-30 01:05:00|118862.5|118762.5|118903|118803|118903|118803|118848.5|118748.5|103
1638234600000|2021-11-30 01:10:00|118898.1|118798.1|118937.5|118837.5|118959.7|118859.7|118896.5|118796.5|126
1638234900000|2021-11-30 01:15:00|118936|118836|118895.8|118795.8|118976.6|118838.7|118884.7|118774.5|99
1638235200000|2021-11-30 01:20:00|118898.3|118798.3|118925.5|118825.5|118936|118836|118891.7|118791.7|125
1638235500000|2021-11-30 01:25:00|118925|118825|118876|118776|118935.5|118835.5|118867.6|118767.6|116
1638235800000|2021-11-30 01:30:00|118878.5|118778.5|118895.5|118795.5|118904.3|118804.3|118869.7|118769.7|100
1638236100000|2021-11-30 01:35:00|118899.7|118799.7|118900.2|118800.2|118906.5|118806.5|118885.9|118785.9|110
1638236400000|2021-11-30 01:40:00|118896.4|118796.4|118869.4|118769.4|118919.7|118819.7|118868.4|118768.4|108
1638236700000|2021-11-30 01:45:00|118873.7|118773.7|118797.5|118697.5|118873.7|118773.7|118791.1|118691.1|167
1638237000000|2021-11-30 01:50:00|118796.5|118696.5|118766.2|118666.2|118817.5|118717.5|118738.5|118638.5|149
1638237300000|2021-11-30 01:55:00|118764.9|118664.9|118758.1|118658.1|118771.1|118671.1|118717.5|118617.5|198
1638237600000|2021-11-30 02:00:00|118762|118662|118768.5|118668.5|118769.5|118669.5|118751.1|118651.1|168
1638237900000|2021-11-30 02:05:00|118769.5|118669.5|118757|118657|118792.5|118692.5|118757|118657|165
1638238200000|2021-11-30 02:10:00|118763.5|118663.5|118756|118656|118782.8|118682.8|118754.6|118654.6|193
1638238500000|2021-11-30 02:15:00|118756.5|118656.5|118761|118661|118762|118662|118709.5|118609.5|178
1638238800000|2021-11-30 02:20:00|118757|118657|118765|118665|118785|118685|118752.8|118652.8|133
1638239100000|2021-11-30 02:25:00|118761.5|118661.5|118778.5|118678.5|118783|118683|118759.1|118659.1|159
1638239400000|2021-11-30 02:30:00|118779.1|118679.1|118804|118704|118822.1|118722.1|118778.5|118678.5|177
1638239700000|2021-11-30 02:35:00|118799.5|118699.5|118803.7|118703.7|118817.1|118717.1|118790.5|118690.5|151
1638240000000|2021-11-30 02:40:00|118801.5|118701.5|118760.3|118660.3|118809.5|118709.5|118758.1|118658.1|130
1638240300000|2021-11-30 02:45:00|118760.1|118660.1|118795.2|118695.2|118801.7|118701.7|118760.1|118660.1|118
1638240600000|2021-11-30 02:50:00|118797.2|118697.2|118782.1|118682.1|118821|118721|118780|118680|102
1638240900000|2021-11-30 02:55:00|118782.5|118682.5|118789|118689|118822|118722|118782|118682|127
1638241200000|2021-11-30 03:00:00|118788.5|118688.5|118804.7|118704.7|118808.1|118708.1|118781.5|118681.5|138
1638241500000|2021-11-30 03:05:00|118804.5|118704.5|118808.5|118708.5|118815.5|118715.5|118802.1|118702.1|72
1638241800000|2021-11-30 03:10:00|118808.1|118708.1|118787.9|118687.9|118808.5|118708.5|118787.4|118687.4|47
1638242100000|2021-11-30 03:15:00|118788.4|118688.4|118794.5|118694.5|118803.7|118703.7|118787|118687|75
1638242400000|2021-11-30 03:20:00|118798.8|118698.8|118819.4|118719.4|118819.4|118719.4|118784.4|118684.4|103
1638242700000|2021-11-30 03:25:00|118819.9|118719.9|118858.5|118758.5|118859.9|118759.9|118815.4|118715.4|87
1638243000000|2021-11-30 03:30:00|118859.5|118759.5|118878|118778|118880|118780|118850.4|118750.4|123
1638243300000|2021-11-30 03:35:00|118878.5|118778.5|118837.4|118737.4|118878.5|118778.5|118825|118725|95
1638243600000|2021-11-30 03:40:00|118837|118737|118830.5|118730.5|118859.9|118759.9|118830.5|118730.5|80
1638243900000|2021-11-30 03:45:00|118831|118731|118871.5|118771.5|118871.5|118771.5|118831|118731|123
1638244200000|2021-11-30 03:50:00|118871|118771|118864.4|118764.4|118880.7|118780.7|118852.5|118752.5|115
1638244500000|2021-11-30 03:55:00|118865|118765|118873.5|118773.5|118874.1|118774.1|118856.4|118756.4|104
1638244800000|2021-11-30 04:00:00|118872.9|118772.9|118853|118753|118877.2|118777.2|118852.5|118752.5|93
1638245100000|2021-11-30 04:05:00|118853.5|118753.5|118877.4|118777.4|118877.9|118777.9|118847.4|118747.4|125
1638245400000|2021-11-30 04:10:00|118876.9|118776.9|118877.4|118777.4|118878.4|118778.4|118872|118772|55
1638245700000|2021-11-30 04:15:00|118876.4|118776.4|118881.2|118781.2|118894|118794|118873.5|118773.5|80
1638246000000|2021-11-30 04:20:00|118881|118781|118887|118787|118887|118787|118858|118758|117
1638246300000|2021-11-30 04:25:00|118880|118780|118893|118793|118899.4|118799.4|118870.4|118770.4|129
1638246600000|2021-11-30 04:30:00|118892.5|118792.5|118878.1|118778.1|118895.9|118795.9|118873.5|118773.5|83
1638246900000|2021-11-30 04:35:00|118876.5|118776.5|118868.1|118768.1|118888.1|118788.1|118865.4|118765.4|31
1638247200000|2021-11-30 04:40:00|118867.5|118767.5|118856.5|118756.5|118868.1|118768.1|118856.5|118756.5|86
1638247500000|2021-11-30 04:45:00|118861.1|118761.1|118806.5|118706.5|118865|118765|118805|118705|80
1638247800000|2021-11-30 04:50:00|118814.6|118714.6|118828.1|118728.1|118838.1|118738.1|118811.1|118711.1|104
1638248100000|2021-11-30 04:55:00|118829.5|118729.5|118755|118655|118829.5|118729.5|118741.5|118641.5|120
1638248400000|2021-11-30 05:00:00|118758.1|118658.1|118761|118661|118788.7|118688.7|118755.5|118655.5|188
1638248700000|2021-11-30 05:05:00|118761.1|118661.1|118790|118690|118790|118690|118747.1|118647.1|205
1638249000000|2021-11-30 05:10:00|118789.5|118689.5|118899.2|118799.2|118899.2|118799.2|118785.4|118685.4|241
1638249300000|2021-11-30 05:15:00|118899.7|118799.7|118984.2|118884.2|118996.5|118896.5|118895.4|118795.4|349
1638249600000|2021-11-30 05:20:00|118983.1|118883.1|118973.7|118873.7|119026|118926|118947.1|118847.1|432
1638249900000|2021-11-30 05:25:00|118972.3|118872.3|118949.7|118849.7|118989|118889|118944.1|118844.1|373
1638250200000|2021-11-30 05:30:00|118949|118849|118966.5|118866.5|118980.5|118880.5|118930.5|118830.5|258
1638250500000|2021-11-30 05:35:00|118966.7|118866.7|118951|118851|118983|118883|118943|118843|221
1638250800000|2021-11-30 05:40:00|118945.9|118845.9|118956.2|118856.2|118958.1|118858.1|118940.6|118840.6|183
1638251100000|2021-11-30 05:45:00|118957.1|118857.1|119031.5|118931.5|119045|118945|118949.5|118849.5|341
1638251400000|2021-11-30 05:50:00|119035.5|118935.5|118980.6|118880.6|119046.1|118946.1|118964.5|118864.5|230
1638251700000|2021-11-30 05:55:00|118980.1|118880.1|118958.5|118858.5|118983.7|118883.7|118955|118855|170
1638252000000|2021-11-30 06:00:00|118951.5|118851.5|118923.9|118823.9|118975.7|118875.7|118904.8|118804.8|300
1638252300000|2021-11-30 06:05:00|118924|118824|118997.8|118897.8|118999.5|118899.5|118916.5|118816.5|319
1638252600000|2021-11-30 06:10:00|118997.3|118897.3|118966.7|118866.7|118998.1|118898.1|118961|118861|185
1638252900000|2021-11-30 06:15:00|118967.2|118867.2|118957|118857|118981.5|118881.5|118940.5|118840.5|272
1638253200000|2021-11-30 06:20:00|118953.5|118853.5|118910.4|118810.4|118957|118857|118904.5|118804.5|246
1638253500000|2021-11-30 06:25:00|118910|118810|118897.7|118797.7|118915.5|118815.5|118825.1|118725.1|292
1638253800000|2021-11-30 06:30:00|118896.7|118796.7|118870|118770|118931|118796.7|118856|118701|102
1638254100000|2021-11-30 06:35:00|118869.5|118769.5|118941.1|118841.1|118941.1|118841.1|118869.5|118769.5|59
1638254400000|2021-11-30 06:40:00|118940.1|118840.1|119013.5|118913.5|119218.4|119018.4|118940.1|118825.5|175
1638254700000|2021-11-30 06:45:00|119009.1|118909.1|119032.5|118932.5|119090|118956.3|119003.2|118890|71
1638255000000|2021-11-30 06:50:00|119025|118925|119035.7|118935.7|119045.5|118945.5|119021.2|118921.2|77
1638255300000|2021-11-30 06:55:00|119036.2|118936.2|119152.5|118952.5|119160.7|119005.7|119036.2|118936.2|73
1638255600000|2021-11-30 07:00:00|119155.5|118955.5|119156.2|118956.2|119177|119036.5|119087.9|118948.1|76
1638255900000|2021-11-30 07:05:00|119156.7|118956.7|119037.4|118937.4|119156.7|118992.3|119037.4|118925.6|39
1638256200000|2021-11-30 07:10:00|119036.9|118936.9|119094.3|118894.3|119097.7|118961.2|119036.9|118894.3|42
1638256500000|2021-11-30 07:15:00|119094.6|118894.6|119052.3|118952.3|119105.1|118952.3|119023.9|118882|43
1638256800000|2021-11-30 07:20:00|119053.2|118953.2|119041.7|118941.7|119056.2|118956.2|119036.9|118936.9|26
1638257100000|2021-11-30 07:25:00|119041.2|118941.2|119059.9|118959.9|119117.6|118960.3|119041.2|118909.9|17
1638257400000|2021-11-30 07:30:00|119119.6|118919.6|119166|118966|119293|119093|119087|118919.6|60
1638257700000|2021-11-30 07:35:00|119169|118969|119176.6|118976.6|119178|119018.7|119100.7|118955.1|20
1638258000000|2021-11-30 07:40:00|119171.4|118971.4|119145.9|119045.9|119208.4|119064.9|119126.3|118960.9|69
1638258300000|2021-11-30 07:45:00|119146.4|119046.4|119159.5|119059.5|119169.7|119069.7|119144|119044|50
1638258600000|2021-11-30 07:50:00|119161.7|119061.7|119180.3|118980.3|119198.9|119066.7|119132.3|118969.5|54
1638258900000|2021-11-30 07:55:00|119181.1|118981.1|119129.2|119029.2|119182.3|119044.3|119120.9|118968.9|33
1638259200000|2021-11-30 08:00:00|119121.4|119021.4|119074|118874|119172.7|119031.2|119068.5|118868.5|87
1638259500000|2021-11-30 08:05:00|119108.6|118908.6|119106.4|118906.4|119120.9|118960.9|119021.4|118821.4|104
1638259800000|2021-11-30 08:10:00|119106.9|118906.9|119104|119004|119168.5|119008.5|119057.9|118900.9|245
1638260100000|2021-11-30 08:15:00|119104.5|119004.5|119130|119030|119188|119038|119102.5|118968.5|140
1638260400000|2021-11-30 08:20:00|119129.5|119029.5|119131.6|119031.6|119133|119033|119129|119029|21
1638260700000|2021-11-30 08:25:00|119132.1|119032.1|119121.8|119021.8|119136.6|119036.6|119118.5|119018.5|61
1638261000000|2021-11-30 08:30:00|119123.7|119023.7|119162.8|118962.8|119190.5|119039.5|119115|118962.8|193
1638261300000|2021-11-30 08:35:00|119163.3|118963.3|119145|119045|119223.8|119072.5|119139.7|118963.3|74
1638261600000|2021-11-30 08:40:00|119202.3|119002.3|119155|119055|119216.3|119060.7|119132.9|119002.3|40
1638261900000|2021-11-30 08:45:00|119155.9|119055.9|119177.3|118977.3|119192.3|119057.7|119129.3|118975.8|80
1638262200000|2021-11-30 08:50:00|119176.3|118976.3|119142.3|119042.3|119185.1|119042.5|119126.1|118975|36
1638262500000|2021-11-30 08:55:00|119141.3|119041.3|119229.6|119029.6|119236.5|119090|119140.3|119011.9|110
1638262800000|2021-11-30 09:00:00|119229|119029|119189.5|119089.5|119236.6|119089.9|119171.2|119026.1|38
1638263100000|2021-11-30 09:05:00|119190.8|119090.8|119192.3|119092.3|119193.3|119093.3|119184.7|119084.7|21
1638263400000|2021-11-30 09:10:00|119191.8|119091.8|119180.2|119080.2|119197.7|119097.7|119180.2|119080.2|38
1638263700000|2021-11-30 09:15:00|119182.7|119082.7|119135.2|119035.2|119223|119082.7|119131.2|118986.5|53
1638264000000|2021-11-30 09:20:00|119137|119037|119120|119020|119147.2|119047.2|119120|119020|36
1638264300000|2021-11-30 09:25:00|119118.6|119018.6|119115|118915|119159.1|119018.6|119078.2|118901|67
1638264600000|2021-11-30 09:30:00|119120.1|118920.1|119086.7|118886.7|119130.8|118974.3|119045.7|118845.7|68
1638264900000|2021-11-30 09:35:00|119089|118889|119058.6|118958.6|119109.1|118963.9|119056.4|118888.2|30
1638265200000|2021-11-30 09:40:00|119059.1|118959.1|119014.8|118914.8|119076.9|118961.5|119013.8|118871.3|35
1638265500000|2021-11-30 09:45:00|119015|118915|119084|118884|119086.8|118941|119010|118872.8|45
1638265800000|2021-11-30 09:50:00|119086|118886|119125.1|118925.1|119125.1|118953.2|119041|118885|51
1638266100000|2021-11-30 09:55:00|119120.1|118920.1|119121.5|118921.5|119121.5|118921.5|119115|118915|3
1638266400000|2021-11-30 10:00:00|119122|118922|119055|118955|119123|118960.1|119052.1|118920.1|9
1638266700000|2021-11-30 10:05:00|119051.6|118951.6|119105|118905|119111.1|118951.6|119030|118876.7|48
1638267000000|2021-11-30 10:10:00|119107.5|118907.5|119104|118904|119109|118909|119104|118904|6
1638267300000|2021-11-30 10:15:00|119103.5|118903.5|119104|118904|119104|118904|119103.5|118903.5|4
1638267600000|2021-11-30 10:20:00|119113|118913|119083.1|118883.1|119118.1|118918.1|119074|118874|35
1638267900000|2021-11-30 10:25:00|119085.5|118885.5|119111.1|118911.1|119114.1|118914.1|119083.1|118883.1|21
1638268200000|2021-11-30 10:30:00|119109.6|118909.6|119099.5|118899.5|119128.1|118928.1|119099|118899|19
1638268500000|2021-11-30 10:35:00|119060.9|118860.9|119074.7|118874.7|119082|118882|119060.9|118860.9|26
1638268800000|2021-11-30 10:40:00|119071.5|118871.5|119014.5|118914.5|119072.5|118916|119014.5|118867.3|13
1638269100000|2021-11-30 10:45:00|119014|118914|119064.8|118864.8|119067.5|118914|119001.1|118827.5|15
1638269400000|2021-11-30 10:50:00|119013|118913|119013.6|118913.6|119013.6|118913.6|119011|118911|4
1638269700000|2021-11-30 10:55:00|119014.6|118914.6|119044.5|118844.5|119046.7|118914.6|118988|118788|38
1638270000000|2021-11-30 11:00:00|119046.2|118846.2|119050.9|118850.9|119056.6|118856.6|119046.2|118846.2|7
1638270300000|2021-11-30 11:05:00|119050.4|118850.4|119050.4|118850.4|119054.1|118854.1|119049.9|118849.9|4
1638270600000|2021-11-30 11:10:00|119054.1|118854.1|119050.9|118850.9|119054.6|118854.6|119050.4|118850.4|5
1638270900000|2021-11-30 11:15:00|119051.2|118851.2|119035.7|118835.7|119056.2|118856.2|119032.5|118832.5|23
1638271200000|2021-11-30 11:20:00|119035.6|118835.6|119024.5|118824.5|119035.6|118835.6|119024.5|118824.5|8
1638271500000|2021-11-30 11:25:00|119031.5|118831.5|118941.4|118741.4|119031.9|118831.9|118941.4|118741.4|48
1638271800000|2021-11-30 11:30:00|118942.9|118742.9|118947.3|118747.3|118947.3|118747.3|118942.9|118742.9|2
1638272400000|2021-11-30 11:40:00|118948.3|118748.3|118947.3|118747.3|118948.3|118748.3|118946.5|118746.5|4
1638272700000|2021-11-30 11:45:00|118944.4|118744.4|118946.4|118746.4|118946.4|118746.4|118944.4|118744.4|2
1638273000000|2021-11-30 11:50:00|118974.2|118774.2|118944.4|118744.4|118979.2|118779.2|118944|118744|28
1638273300000|2021-11-30 11:55:00|118944.9|118744.9|118970.1|118770.1|118981.7|118837.6|118928.2|118744.9|38
1638273600000|2021-11-30 12:00:00|118964.6|118764.6|118970.1|118770.1|118970.1|118770.1|118964.6|118764.6|2
1638273900000|2021-11-30 12:05:00|118971.1|118771.1|118970.5|118770.5|118971.1|118771.1|118970.5|118770.5|4
1638274200000|2021-11-30 12:10:00|118973.5|118773.5|119013.2|118813.2|119030|118851.8|118940|118773.5|27
1638274500000|2021-11-30 12:15:00|119030|118830|119020|118820|119030|118830|119003.2|118803.2|11
1638274800000|2021-11-30 12:20:00|119017.3|118817.3|119003.7|118803.7|119017.3|118817.3|118999.1|118799.1|21
1638275100000|2021-11-30 12:25:00|119001.2|118801.2|118925.5|118725.5|119001.2|118821.3|118893|118724.5|16
1638275400000|2021-11-30 12:30:00|118925|118725|118890.1|118790.1|118939.4|118790.1|118890.1|118724.4|21
1638275700000|2021-11-30 12:35:00|118932|118732|118928|118728|118935|118790.1|118890.1|118725|23
1638276000000|2021-11-30 12:40:00|118928.5|118728.5|118930|118730|118930.5|118730.5|118928.5|118728.5|5
1638276300000|2021-11-30 12:45:00|118935|118735|118967.3|118767.3|119009.6|118820.1|118897.1|118730|45
1638276600000|2021-11-30 12:50:00|118973|118773|118980|118780|119016.9|118816.9|118973|118773|21
1638276900000|2021-11-30 12:55:00|118930.1|118830.1|118930.1|118830.1|118930.1|118830.1|118930.1|118830.1|1
1638277200000|2021-11-30 13:00:00|118985|118785|118985|118785|118985|118785|118985|118785|1
1638277500000|2021-11-30 13:05:00|118989.8|118789.8|118930.1|118830.1|118989.8|118830.1|118930.1|118785|3
1638278400000|2021-11-30 13:20:00|118935|118835|119022.1|118822.1|119033|118857|118935|118810.6|32
1638278700000|2021-11-30 13:25:00|119023.1|118823.1|119000.1|118800.1|119024.6|118824.6|119000.1|118800.1|13
1638279000000|2021-11-30 13:30:00|119004.1|118804.1|118985|118785|119005.1|118841.5|118941.5|118785|5
1638279300000|2021-11-30 13:35:00|118985.3|118785.3|118919.6|118819.6|118997.5|118833.1|118909.1|118779.1|61
1638279600000|2021-11-30 13:40:00|118920.6|118820.6|118929.4|118729.4|118929.9|118820.6|118853.7|118664.6|51
1638279900000|2021-11-30 13:45:00|118885.4|118785.4|118904.1|118704.1|118929.4|118785.4|118844.2|118704.1|43
1638280200000|2021-11-30 13:50:00|118859.2|118759.2|118842|118742|118903.5|118759.2|118842|118682|16
1638280500000|2021-11-30 13:55:00|118842.1|118742.1|118837.1|118737.1|118912|118757.1|118837.1|118692|29
1638280800000|2021-11-30 14:00:00|118837|118737|118874.1|118674.1|118881.5|118746.7|118823.5|118661.5|37
1638281100000|2021-11-30 14:05:00|118874.6|118674.6|118860.1|118660.1|118893.8|118693.8|118860.1|118660.1|35
1638281400000|2021-11-30 14:10:00|118870.9|118670.9|118861.3|118661.3|118882.6|118682.6|118859.9|118659.9|27
1638281700000|2021-11-30 14:15:00|118786|118686|118831.3|118631.3|118831.3|118686|118778.9|118600.9|24
1638282000000|2021-11-30 14:20:00|118830.8|118630.8|118819.8|118619.8|118830.8|118630.8|118819.8|118619.8|17
1638282300000|2021-11-30 14:25:00|118820.3|118620.3|118805.9|118605.9|118821.3|118621.3|118804.9|118604.9|15
1638282600000|2021-11-30 14:30:00|118806.4|118606.4|118749.3|118549.3|118816|118635|118706.9|118549.3|33
1638282900000|2021-11-30 14:35:00|118748.8|118548.8|118720.1|118520.1|118752.9|118600.1|118668.6|118518.5|70
1638283200000|2021-11-30 14:40:00|118720.5|118520.5|118713.8|118513.8|118735.1|118565|118665|118513.8|28
1638283500000|2021-11-30 14:45:00|118707.5|118507.5|118699|118499|118708|118541.5|118640.1|118471|54
1638283800000|2021-11-30 14:50:00|118698.5|118498.5|118699|118499|118699.3|118520|118620|118483.6|9
1638284100000|2021-11-30 14:55:00|118700.2|118500.2|118705.1|118505.1|118705.2|118505.2|118697.2|118497.2|7
1638284400000|2021-11-30 15:00:00|118702.1|118502.1|118645|118445|118703.1|118515|118600.1|118445|16
1638284700000|2021-11-30 15:05:00|118652|118452|118615.1|118415.1|118656.1|118469.8|118569.8|118415.1|18
1638285000000|2021-11-30 15:10:00|118610.1|118410.1|118581.7|118381.7|118610.1|118410.1|118540.7|118340.7|36
1638285300000|2021-11-30 15:15:00|118581.2|118381.2|118515.1|118315.1|118585.1|118385.1|118515.1|118315.1|44
1638285600000|2021-11-30 15:20:00|118505.5|118305.5|118470.1|118270.1|118505.5|118305.5|118354|118175.5|146
1638285900000|2021-11-30 15:25:00|118406.2|118306.2|118367.1|118167.1|118472.6|118314.2|118342|118153.8|45
1638286200000|2021-11-30 15:30:00|118366.2|118166.2|118430|118230|118475|118304.2|118332.5|118157.2|72
1638286500000|2021-11-30 15:35:00|118432.6|118232.6|118562|118362|118580.1|118380.1|118429.9|118229.9|90
1638286800000|2021-11-30 15:40:00|118562.5|118362.5|118577|118377|118585.1|118385.1|118562.5|118362.5|55
1638287100000|2021-11-30 15:45:00|118577.5|118377.5|118675.1|118475.1|118675.1|118475.1|118577|118377|85
1638287400000|2021-11-30 15:50:00|118674.5|118474.5|118831|118631|118926|118726|118674.5|118474.5|155
1638287700000|2021-11-30 15:55:00|118817.2|118617.2|118821|118621|118837.5|118637.5|118783|118583|87
1638288000000|2021-11-30 16:00:00|118820.5|118620.5|118739|118539|118841|118641|118716|118516|194
1638288300000|2021-11-30 16:05:00|118736|118536|118793.2|118593.2|118804|118604|118723|118523|69
1638288600000|2021-11-30 16:10:00|118793.7|118593.7|118706.8|118506.8|118818.8|118652.8|118698|118498|88
1638288900000|2021-11-30 16:15:00|118712.8|118512.8|118761.7|118561.7|118763.3|118563.3|118712.8|118512.8|52
1638289200000|2021-11-30 16:20:00|118761.2|118561.2|118775.3|118575.3|118777|118577|118754|118554|28
1638289500000|2021-11-30 16:25:00|118774.8|118574.8|118855.5|118655.5|118860.8|118660.8|118772.8|118572.8|76
1638289800000|2021-11-30 16:30:00|118856|118656|118825|118625|118875.3|118675.3|118813.5|118613.5|73
1638290100000|2021-11-30 16:35:00|118822|118622|118785.1|118585.1|118825|118625|118785.1|118585.1|44
1638290400000|2021-11-30 16:40:00|118786.1|118586.1|118825.1|118625.1|118842.9|118642.9|118767.2|118567.2|24
1638290700000|2021-11-30 16:45:00|118820.1|118620.1|118773.5|118573.5|118820.1|118620.1|118740|118540|59
1638291000000|2021-11-30 16:50:00|118773|118573|118825|118625|118825|118625|118773|118573|54
1638291300000|2021-11-30 16:55:00|118838.5|118638.5|118855|118655|118867.5|118667.5|118837.8|118637.8|32
1638291600000|2021-11-30 17:00:00|118861.3|118661.3|118866.5|118666.5|118888.9|118688.9|118846.3|118646.3|64
1638291900000|2021-11-30 17:05:00|118866|118666|118865|118665|118866.5|118666.5|118865|118665|6
1638292200000|2021-11-30 17:10:00|118857.5|118657.5|118827.2|118627.2|118857.5|118657.5|118821.2|118621.2|35
1638292500000|2021-11-30 17:15:00|118815.1|118615.1|118810|118610|118815.1|118615.1|118805.1|118605.1|13
1638292800000|2021-11-30 17:20:00|118810.5|118610.5|118754|118554|118810.5|118610.5|118740.2|118540.2|45
1638293100000|2021-11-30 17:25:00|118745|118545|118718|118518|118745|118545|118715|118515|24
1638293400000|2021-11-30 17:30:00|118734.3|118534.3|118736.8|118536.8|118752.5|118552.5|118734.3|118534.3|24
1638293700000|2021-11-30 17:35:00|118735.8|118535.8|118645.3|118445.3|118735.8|118535.8|118645.3|118445.3|24
1638294000000|2021-11-30 17:40:00|118649.8|118449.8|118637.7|118437.7|118677.1|118477.1|118625.3|118425.3|25
1638294300000|2021-11-30 17:45:00|118615.3|118415.3|118524.9|118324.9|118624.9|118424.9|118515.3|118315.3|32
1638294600000|2021-11-30 17:50:00|118534.9|118334.9|118475|118275|118534.9|118334.9|118465|118265|52
1638294900000|2021-11-30 17:55:00|118475.2|118275.2|118584.9|118384.9|118584.9|118384.9|118475.2|118275.2|13
1638295200000|2021-11-30 18:00:00|118572.3|118372.3|118555|118355|118584.9|118384.9|118530|118330|20
1638295500000|2021-11-30 18:05:00|118555.5|118355.5|118582.7|118382.7|118586.2|118386.2|118555.5|118355.5|28
1638295800000|2021-11-30 18:10:00|118587.7|118387.7|118581.5|118381.5|118598|118398|118577.5|118377.5|25
1638296100000|2021-11-30 18:15:00|118586.5|118386.5|118600|118400|118600|118400|118586.5|118386.5|40
1638296400000|2021-11-30 18:20:00|118605.1|118405.1|118585|118385|118605.1|118405.1|118575|118375|13
1638296700000|2021-11-30 18:25:00|118580.8|118380.8|118554.5|118354.5|118580.8|118380.8|118528.5|118328.5|47
1638297000000|2021-11-30 18:30:00|118554|118354|118569.8|118369.8|118589.8|118389.8|118514.5|118314.5|64
1638297300000|2021-11-30 18:35:00|118575.8|118375.8|118570.3|118370.3|118583.5|118383.5|118570.3|118370.3|10
1638297600000|2021-11-30 18:40:00|118566.8|118366.8|118547.6|118347.6|118566.8|118366.8|118541.5|118341.5|21
1638297900000|2021-11-30 18:45:00|118550|118350|118550|118350|118550|118350|118550|118350|1
1638298200000|2021-11-30 18:50:00|118547.3|118347.3|118540|118340|118547.3|118347.3|118530.6|118330.6|19
1638298500000|2021-11-30 18:55:00|118535.3|118335.3|118530.1|118330.1|118536|118336|118527.5|118327.5|25
1638298800000|2021-11-30 19:00:00|118535.1|118335.1|118533.9|118333.9|118535.1|118335.1|118533.9|118333.9|4
1638299100000|2021-11-30 19:05:00|118539.2|118339.2|118517.5|118317.5|118539.2|118339.2|118517.5|118317.5|13
1638299400000|2021-11-30 19:10:00|118520|118320|118519|118319|118520|118320|118518.5|118318.5|5
1638299700000|2021-11-30 19:15:00|118505|118305|118506|118306|118506.5|118306.5|118495|118295|9
1638300000000|2021-11-30 19:20:00|118506.5|118306.5|118506|118306|118506.5|118306.5|118506|118306|4
1638300600000|2021-11-30 19:30:00|118507|118307|118482.5|118282.5|118533.8|118333.8|118482.5|118282.5|27
1638300900000|2021-11-30 19:35:00|118482.8|118282.8|118516.5|118316.5|118552.5|118352.5|118482.5|118282.5|34
1638301200000|2021-11-30 19:40:00|118510|118310|118515.3|118315.3|118538.2|118338.2|118510|118310|23
1638301500000|2021-11-30 19:45:00|118537.7|118337.7|118530|118330|118537.7|118337.7|118530|118330|2
1638301800000|2021-11-30 19:50:00|118535.2|118335.2|118555|118355|118555|118355|118524|118324|14
1638302100000|2021-11-30 19:55:00|118557|118357|118572.5|118372.5|118577.5|118419.5|118506|118357|26
1638316800000|2021-12-01 00:00:00|118475.5|118140.5|118565.5|118365.5|118716|118443|118475.5|118140.5|229
1638317100000|2021-12-01 00:05:00|118566.5|118366.5|118507|118407|118615.5|118463.5|118503|118340.5|266
1638317400000|2021-12-01 00:10:00|118503.5|118403.5|118496.5|118396.5|118536.3|118405.7|118458.9|118319.5|168
1638317700000|2021-12-01 00:15:00|118493.5|118393.5|118502.1|118402.1|118526.1|118426.1|118485.5|118385.5|259
1638318000000|2021-12-01 00:20:00|118503.5|118403.5|118478|118378|118516|118416|118470.4|118370.4|311
1638318300000|2021-12-01 00:25:00|118478.5|118378.5|118495.5|118395.5|118511.5|118411.5|118465.5|118365.5|244
1638318600000|2021-12-01 00:30:00|118494.5|118394.5|118384|118284|118494.5|118394.5|118384|118284|247
1638318900000|2021-12-01 00:35:00|118383|118283|118281|118181|118383|118283|118276.8|118176.8|372
1638319200000|2021-12-01 00:40:00|118280|118180|118243|118143|118301.4|118201.4|118203.9|118103.9|339
1638319500000|2021-12-01 00:45:00|118244.1|118144.1|118218|118118|118244.1|118144.1|118156.6|118056.6|360
1638319800000|2021-12-01 00:50:00|118218.7|118118.7|118285|118185|118305|118205|118218.7|118118.7|250
1638320100000|2021-12-01 00:55:00|118282.1|118182.1|118323.2|118223.2|118338.1|118238.1|118270.5|118170.5|237
1638320400000|2021-12-01 01:00:00|118319.1|118219.1|118316.5|118216.5|118361.1|118261.1|118297.9|118197.9|284
1638320700000|2021-12-01 01:05:00|118317.5|118217.5|118333.5|118233.5|118335.1|118235.1|118289.5|118189.5|147
1638321000000|2021-12-01 01:10:00|118329.5|118229.5|118267.1|118167.1|118342.2|118242.2|118252.1|118152.1|251
1638321300000|2021-12-01 01:15:00|118272.7|118172.7|118266.4|118166.4|118278.7|118178.7|118251.8|118151.8|228
1638321600000|2021-12-01 01:20:00|118265|118165|118282.6|118182.6|118285|118185|118237|118137|240
1638321900000|2021-12-01 01:25:00|118285|118185|118283|118183|118298.7|118198.7|118255|118155|222
1638322200000|2021-12-01 01:30:00|118284|118184|118231|118131|118309.5|118209.5|118219.2|118119.2|237
1638322500000|2021-12-01 01:35:00|118229.5|118129.5|118143.2|118043.2|118236.9|118136.9|118123.8|118023.8|331
1638322800000|2021-12-01 01:40:00|118143.5|118043.5|118165.5|118065.5|118207|118107|118131.8|117978.8|455
1638323100000|2021-12-01 01:45:00|118165|118065|118222.1|118122.1|118232.5|118132.5|118162|118062|325
1638323400000|2021-12-01 01:50:00|118217.5|118117.5|118222.1|118122.1|118250.1|118150.1|118208.1|118108.1|157
1638323700000|2021-12-01 01:55:00|118223.5|118123.5|118207.5|118107.5|118258.5|118158.5|118198|118098|121
1638324000000|2021-12-01 02:00:00|118203.5|118103.5|118192.3|118092.3|118228.5|118128.5|118186.3|118086.3|120
1638324300000|2021-12-01 02:05:00|118199.5|118099.5|118194.5|118094.5|118220|118120|118188.5|118088.5|194
1638324600000|2021-12-01 02:10:00|118189.6|118089.6|118209.8|118109.8|118224.5|118124.5|118165|118065|179
1638324900000|2021-12-01 02:15:00|118212.2|118112.2|118231.2|118131.2|118248.8|118148.8|118209.5|118109.5|208
1638325200000|2021-12-01 02:20:00|118232.1|118132.1|118253.1|118153.1|118253.1|118153.1|118220.1|118120.1|161
1638325500000|2021-12-01 02:25:00|118250.9|118150.9|118215.5|118115.5|118250.9|118150.9|118192.1|118092.1|175
1638325800000|2021-12-01 02:30:00|118207.5|118107.5|118217.5|118117.5|118233.5|118133.5|118199.4|118099.4|126
1638326100000|2021-12-01 02:35:00|118214.5|118114.5|118192.7|118092.7|118218.1|118118.1|118177.1|118077.1|154
1638326400000|2021-12-01 02:40:00|118192.3|118092.3|118228|118128|118228|118128|118189.6|118089.6|124
1638326700000|2021-12-01 02:45:00|118226.5|118126.5|118195|118095|118226.5|118126.5|118180.5|118080.5|163
1638327000000|2021-12-01 02:50:00|118194.4|118094.4|118166.3|118066.3|118194.4|118094.4|118166.3|118066.3|59
1638327300000|2021-12-01 02:55:00|118166.7|118066.7|118059.1|117959.1|118185|118085|118058.1|117958.1|252
1638327600000|2021-12-01 03:00:00|118061.9|117961.9|117968.1|117868.1|118072.2|117972.2|117936.8|117836.8|298
1638327900000|2021-12-01 03:05:00|117965.5|117865.5|117990|117890|117992.9|117892.9|117946.5|117846.5|180
1638328200000|2021-12-01 03:10:00|117988.5|117888.5|117985.7|117885.7|118016|117916|117967.2|117867.2|137
1638328500000|2021-12-01 03:15:00|117986.5|117886.5|117913.6|117813.6|117992.1|117892.1|117905|117805|172
1638328800000|2021-12-01 03:20:00|117913.1|117813.1|117942.2|117842.2|117960.2|117860.2|117907.7|117807.7|213
1638329100000|2021-12-01 03:25:00|117942.7|117842.7|117936.3|117836.3|117962.2|117862.2|117913.6|117813.6|147
1638329400000|2021-12-01 03:30:00|117928.5|117828.5|117975.1|117875.1|117975.1|117875.1|117922.8|117822.8|110
1638329700000|2021-12-01 03:35:00|117975|117875|117960.2|117860.2|117979.2|117879.2|117948.5|117848.5|163
1638330000000|2021-12-01 03:40:00|117959|117859|117987.5|117887.5|117987.5|117887.5|117951.1|117851.1|61
1638330300000|2021-12-01 03:45:00|117983.2|117883.2|117974.3|117874.3|118002|117902|117970.7|117870.7|99
1638330600000|2021-12-01 03:50:00|117978.2|117878.2|117987.4|117887.4|117996.9|117896.9|117974.3|117874.3|88
1638330900000|2021-12-01 03:55:00|117990|117890|118006|117906|118012.7|117912.7|117989.7|117889.7|59
1638331200000|2021-12-01 04:00:00|118000.5|117900.5|118007.1|117907.1|118029.3|117929.3|117995|117895|81
1638331500000|2021-12-01 04:05:00|118006.8|117906.8|118005.5|117905.5|118015|117915|118000.8|117900.8|111
1638331800000|2021-12-01 04:10:00|118009.6|117909.6|118047.7|117947.7|118059|117959|118009.6|117909.6|124
1638332100000|2021-12-01 04:15:00|118045|117945|118022.1|117922.1|118048.5|117948.5|118022.1|117922.1|86
1638332400000|2021-12-01 04:20:00|118023.5|117923.5|118022.5|117922.5|118036.5|117936.5|118001.5|117901.5|88
1638332700000|2021-12-01 04:25:00|118021.5|117921.5|118026.7|117926.7|118026.7|117926.7|118006.5|117906.5|94
1638333000000|2021-12-01 04:30:00|118025.7|117925.7|118041.1|117941.1|118042.5|117942.5|118000.1|117900.1|97
1638333300000|2021-12-01 04:35:00|118041.5|117941.5|118035.1|117935.1|118049.5|117949.5|118034.3|117934.3|39
1638333600000|2021-12-01 04:40:00|118030.1|117930.1|118024.1|117924.1|118032.5|117932.5|118020|117920|110
1638333900000|2021-12-01 04:45:00|118025|117925|118015.3|117915.3|118029.2|117929.2|118014.7|117914.7|83
1638334200000|2021-12-01 04:50:00|118018.9|117918.9|118017|117917|118022.1|117922.1|117998.4|117898.4|290
1638334500000|2021-12-01 04:55:00|118017.2|117917.2|117977|117877|118026.5|117926.5|117974|117874|114
1638334800000|2021-12-01 05:00:00|117977.5|117877.5|117988|117888|118000|117900|117976.5|117876.5|197
1638335100000|2021-12-01 05:05:00|117989.5|117889.5|118010|117910|118018.2|117918.2|117982|117882|344
1638335400000|2021-12-01 05:10:00|118014.5|117914.5|118001.6|117901.6|118014.5|117914.5|117987.4|117887.4|119
1638335700000|2021-12-01 05:15:00|118001.1|117901.1|117966.7|117866.7|118001.8|117901.8|117966.7|117866.7|89
1638336000000|2021-12-01 05:20:00|117967.2|117867.2|117942.1|117842.1|117970.2|117870.2|117932|117832|111
1638336300000|2021-12-01 05:25:00|117930.5|117830.5|117886.7|117786.7|117938|117838|117873.4|117773.4|197
1638336600000|2021-12-01 05:30:00|117889.4|117789.4|117899.2|117799.2|117926.2|117826.2|117889.4|117789.4|181
1638336900000|2021-12-01 05:35:00|117894.8|117794.8|117873.7|117773.7|117905|117805|117867|117767|105
1638337200000|2021-12-01 05:40:00|117871.5|117771.5|117876.3|117776.3|117888|117788|117866.3|117766.3|116
1638337500000|2021-12-01 05:45:00|117872.5|117772.5|117856.8|117756.8|117872.5|117772.5|117832.9|117732.9|170
1638337800000|2021-12-01 05:50:00|117854.8|117754.8|117857|117757|117871.7|117771.7|117853.5|117753.5|113
1638338100000|2021-12-01 05:55:00|117860.7|117760.7|117866.5|117766.5|117897.1|117797.1|117857|117757|155
1638338400000|2021-12-01 06:00:00|117862.3|117762.3|117908.1|117808.1|117908.1|117808.1|117862.1|117762.1|137
1638338700000|2021-12-01 06:05:00|117907.1|117807.1|117905.3|117805.3|117934.2|117834.2|117892|117792|210
1638339000000|2021-12-01 06:10:00|117905.8|117805.8|117917.9|117817.9|117918.2|117818.2|117876|117776|231
1638339300000|2021-12-01 06:15:00|117919.4|117819.4|117948.2|117848.2|117975|117875|117895|117795|219
1638339600000|2021-12-01 06:20:00|117948.5|117848.5|117953.5|117853.5|117977.1|117877.1|117939.2|117839.2|177
1638339900000|2021-12-01 06:25:00|117957.5|117857.5|117993.5|117893.5|118022.1|117922.1|117952.4|117852.4|240
1638340200000|2021-12-01 06:30:00|117993|117893|118022|117822|118048|117911.5|117975|117818.5|134
1638340500000|2021-12-01 06:35:00|118021.5|117821.5|117992.3|117892.3|118067.9|117913.3|117974|117818|65
1638340800000|2021-12-01 06:40:00|117991.9|117891.9|117983.5|117883.5|117991.9|117891.9|117968.4|117868.4|23
1638341100000|2021-12-01 06:45:00|117986|117886|118079.7|117879.7|118079.7|117929.4|117985.1|117879.7|27
1638341400000|2021-12-01 06:50:00|118075.9|117875.9|118036.7|117936.7|118080.5|117946.1|118019.9|117875.9|56
1638341700000|2021-12-01 06:55:00|118037.2|117937.2|118102.2|117902.2|118117.9|117983.2|118028.9|117879.2|79
1638342000000|2021-12-01 07:00:00|118100.8|117900.8|118027.7|117927.7|118100.8|117942.3|118004|117885.9|53
1638342300000|2021-12-01 07:05:00|118027|117927|118024.7|117924.7|118031.2|117931.2|118021|117921|17
1638342600000|2021-12-01 07:10:00|118024.2|117924.2|118042.5|117942.5|118052.6|117952.6|118024.2|117924.2|28
1638342900000|2021-12-01 07:15:00|118040.7|117940.7|118099.1|117899.1|118107|117974|118038.1|117892.9|66
1638343200000|2021-12-01 07:20:00|118102.7|117902.7|118135.9|117935.9|118144.1|117990.7|118044.9|117891.9|38
1638343500000|2021-12-01 07:25:00|118143.7|117943.7|118136.3|117936.3|118147.3|117997.3|118081.4|117928.9|35
1638343800000|2021-12-01 07:30:00|118093.1|117993.1|118158.3|117958.3|118187|118014|118093.1|117956.5|88
1638344100000|2021-12-01 07:35:00|118157.8|117957.8|118093.7|117993.7|118164.5|118017.5|118074.5|117930.9|141
1638344400000|2021-12-01 07:40:00|118095.1|117995.1|118099.7|117999.7|118145.7|118006.2|118091.4|117938.2|42
1638344700000|2021-12-01 07:45:00|118100.7|118000.7|118111.5|118011.5|118188.7|118062.3|118100.7|117964.9|234
1638345000000|2021-12-01 07:50:00|118111.1|118011.1|118091.6|117891.6|118137.1|118013.1|118032.3|117875.1|201
1638345300000|2021-12-01 07:55:00|118092.1|117892.1|117998.9|117898.9|118094.7|117960.1|117967|117823.5|223
1638345600000|2021-12-01 08:00:00|117999.9|117899.9|118026.6|117826.6|118041|117906.1|117962.5|117821.1|362
1638345900000|2021-12-01 08:05:00|118027.6|117827.6|118025.5|117825.5|118060.1|117894.1|117979.5|117822|467
1638346200000|2021-12-01 08:10:00|118020|117820|118062.2|117862.2|118069.6|117911.9|117955.5|117807.9|183
1638346500000|2021-12-01 08:15:00|118062.1|117862.1|118020.7|117920.7|118075.5|117922.2|117997.5|117860.6|110
1638346800000|2021-12-01 08:20:00|118020.6|117920.6|118017.1|117917.1|118073.6|117920.6|117999.3|117846.6|147
1638347100000|2021-12-01 08:25:00|118018.1|117918.1|118026.8|117926.8|118075.5|117943.6|118009|117852.1|177
1638347400000|2021-12-01 08:30:00|118024.8|117924.8|118047.5|117947.5|118084.1|117948.1|118020.5|117872.8|85
1638347700000|2021-12-01 08:35:00|118048|117948|118106.7|117906.7|118176.6|117976.6|118047.5|117906.2|124
1638348000000|2021-12-01 08:40:00|118106.2|117906.2|118179.7|117979.7|118186|118016|118083.5|117905.7|96
1638348300000|2021-12-01 08:45:00|118179.5|117979.5|118161.5|118061.5|118195.1|118066.2|118128.5|117974.3|129
1638348600000|2021-12-01 08:50:00|118162|118062|118205.4|118105.4|118237.2|118107.2|118154.5|117994.3|212
1638348900000|2021-12-01 08:55:00|118206.6|118106.6|118217.5|118017.5|118247|118107.1|118189.7|118002.1|165
1638349200000|2021-12-01 09:00:00|118212|118012|118158.5|117958.5|118212|118012|118146.6|117946.6|57
1638349500000|2021-12-01 09:05:00|118159|117959|118169|117946|118229.4|118029.4|118159|117946|48
1638349800000|2021-12-01 09:10:00|118170|117945|118123|117923|118171|117945|118083|117883|30
1638350100000|2021-12-01 09:15:00|118123.5|117923.5|118115|117915|118123.5|117923.5|118101|117901|10
1638350400000|2021-12-01 09:20:00|118111.8|117911.8|118115|117915|118115|117915|118105|117905|4
1638350700000|2021-12-01 09:25:00|118117|117917|118150|117950|118180|117988.5|118080|117915|38
1638351000000|2021-12-01 09:30:00|118145.5|117945.5|118167.5|117967.5|118205|118025|118125|117945|72
1638351300000|2021-12-01 09:35:00|118167|117967|118185|117985|118213.5|118013.5|118160.5|117960.5|62
1638351600000|2021-12-01 09:40:00|118180.5|117980.5|118090.1|117990.1|118195|117996.1|118090.1|117970|40
1638351900000|2021-12-01 09:45:00|118095|117995|118110.1|118010.1|118165.1|118010.1|118095|117949.5|29
1638352200000|2021-12-01 09:50:00|118105.9|118005.9|118100.6|117900.6|118138|118005.9|118067.4|117867.4|44
1638352500000|2021-12-01 09:55:00|118095.6|117895.6|118065.6|117865.6|118115.9|117940.9|118006.8|117806.8|62
1638352800000|2021-12-01 10:00:00|118050.9|117850.9|118025.6|117825.6|118059|117859|117964.5|117764.5|84
1638353100000|2021-12-01 10:05:00|118025.8|117825.8|117870.5|117670.5|118026.3|117826.3|117838.9|117669|126
1638353400000|2021-12-01 10:10:00|117870|117670|117935.5|117735.5|117966.5|117797.7|117852.2|117652.2|95
1638353700000|2021-12-01 10:15:00|117936|117736|117898|117698|117951.1|117796.8|117894.5|117694.5|51
1638354000000|2021-12-01 10:20:00|117904.5|117704.5|117930.5|117730.5|117936.5|117777.6|117875.9|117704.5|56
1638354300000|2021-12-01 10:25:00|117929.5|117729.5|117910|117710|117985.4|117777|117825.5|117625.5|71
1638354600000|2021-12-01 10:30:00|117909.5|117709.5|117874|117674|117914.7|117714.7|117874|117674|21
1638354900000|2021-12-01 10:35:00|117874.5|117674.5|117883.1|117683.1|117895|117695|117862|117662|72
1638355200000|2021-12-01 10:40:00|117885.6|117685.6|117876.6|117676.6|117921.1|117731.5|117830.5|117668.5|81
1638355500000|2021-12-01 10:45:00|117877.1|117677.1|117918.5|117718.5|117920|117754.5|117839.5|117677.1|45
1638355800000|2021-12-01 10:50:00|117919|117719|117916|117716|117919|117719|117895|117695|20
1638356100000|2021-12-01 10:55:00|117908.9|117708.9|117889|117689|117910.9|117710.9|117889|117689|7
1638356400000|2021-12-01 11:00:00|117890|117690|117865|117665|117890|117690|117865|117665|7
1638356700000|2021-12-01 11:05:00|117862|117662|117854.5|117654.5|117862|117662|117846|117646|19
1638357000000|2021-12-01 11:10:00|117855|117655|117852.1|117652.1|117855|117655|117848.5|117648.5|25
1638357300000|2021-12-01 11:15:00|117852.6|117652.6|117823.5|117623.5|117852.6|117652.6|117743.4|117543.4|99
1638357600000|2021-12-01 11:20:00|117823.4|117623.4|117743.5|117543.5|117833.5|117633.5|117739.5|117539.5|70
1638357900000|2021-12-01 11:25:00|117736.1|117536.1|117709.9|117509.9|117751|117551|117641.1|117470.5|61
1638358200000|2021-12-01 11:30:00|117703.7|117503.7|117725.4|117525.4|117730.9|117530.9|117662|117462|48
1638358500000|2021-12-01 11:35:00|117685.4|117585.4|117726.9|117526.9|117726.9|117585.4|117679.1|117518.1|12
1638358800000|2021-12-01 11:40:00|117726.4|117526.4|117726.1|117526.1|117753|117553|117722.9|117522.9|37
1638359100000|2021-12-01 11:45:00|117722.5|117522.5|117701.7|117501.7|117724.9|117524.9|117701.7|117501.7|43
1638359400000|2021-12-01 11:50:00|117701.2|117501.2|117754.4|117554.4|117788|117588|117700.7|117500.7|42
1638359700000|2021-12-01 11:55:00|117753.9|117553.9|117737.6|117537.6|117753.9|117553.9|117729.1|117529.1|36
1638360000000|2021-12-01 12:00:00|117737.1|117537.1|117742|117542|117742|117594.4|117692|117535.6|13
1638360300000|2021-12-01 12:05:00|117741|117541|117747.8|117547.8|117750.3|117601.8|117701.8|117541|11
1638360600000|2021-12-01 12:10:00|117750.3|117550.3|117709.1|117609.1|117750.3|117609.8|117703.6|117549.8|20
1638360900000|2021-12-01 12:15:00|117709.6|117609.6|117696.3|117596.3|117753|117611|117694.3|117515.3|15
1638361200000|2021-12-01 12:20:00|117696.8|117596.8|117717|117517|117750.5|117596.8|117696.8|117515.5|43
1638361500000|2021-12-01 12:25:00|117719|117519|117720.5|117520.5|117732.5|117532.5|117719|117519|24
1638361800000|2021-12-01 12:30:00|117720|117520|117720.5|117520.5|117725.5|117525.5|117716.5|117516.5|14
1638362100000|2021-12-01 12:35:00|117715.5|117515.5|117703.6|117503.6|117726.3|117567.3|117667.3|117503.6|22
1638362400000|2021-12-01 12:40:00|117703.1|117503.1|117646.6|117546.6|117703.1|117548.6|117646.6|117499.6|12
1638362700000|2021-12-01 12:45:00|117649.1|117549.1|117719.1|117519.1|117720.2|117559.7|117612|117453.8|69
1638363000000|2021-12-01 12:50:00|117718.6|117518.6|117725|117525|117762.5|117603|117685|117516|64
1638363300000|2021-12-01 12:55:00|117726|117526|117794|117594|117823.5|117666.5|117698.8|117526|73
1638363600000|2021-12-01 13:00:00|117794.5|117594.5|117778|117578|117794.5|117594.5|117775|117575|87
1638363900000|2021-12-01 13:05:00|117780|117580|117739|117539|117785|117617.3|117701|117521|112
1638364200000|2021-12-01 13:10:00|117738.5|117538.5|117712|117512|117739.5|117590|117650.3|117500.3|86
1638364500000|2021-12-01 13:15:00|117711.5|117511.5|117660|117460|117721.5|117560.3|117620.5|117455.5|77
1638364800000|2021-12-01 13:20:00|117660.5|117460.5|117575.6|117475.6|117661|117525.5|117565.1|117418.8|51
1638365100000|2021-12-01 13:25:00|117574.3|117474.3|117608.2|117408.2|117622.6|117474.3|117553.6|117406.6|29
1638365400000|2021-12-01 13:30:00|117608.7|117408.7|117560.8|117360.8|117615|117442.5|117512.1|117312.1|79
1638365700000|2021-12-01 13:35:00|117560.3|117360.3|117442.1|117242.1|117560.3|117360.3|117430|117230|130
1638366000000|2021-12-01 13:40:00|117408.2|117308.2|117451|117251|117466.6|117312.1|117379.9|117224.6|48
1638366300000|2021-12-01 13:45:00|117451.5|117251.5|117460.1|117260.1|117465|117322.6|117385.5|117234.5|81
1638366600000|2021-12-01 13:50:00|117459.5|117259.5|117500|117300|117511.5|117345|117400.6|117259.5|54
1638366900000|2021-12-01 13:55:00|117495|117295|117479|117279|117495|117323.3|117418.3|117230|29
1638367200000|2021-12-01 14:00:00|117478.9|117278.9|117435.5|117235.5|117479.1|117279.1|117422.5|117222.5|38
1638367500000|2021-12-01 14:05:00|117438|117238|117524|117324|117529.5|117329.5|117438|117238|55
1638367800000|2021-12-01 14:10:00|117519.1|117319.1|117553|117353|117555|117355|117518.1|117318.1|17
1638368100000|2021-12-01 14:15:00|117503|117403|117511.5|117311.5|117530|117403|117488|117311.5|25
1638368400000|2021-12-01 14:20:00|117512.5|117312.5|117511.5|117311.5|117512.5|117312.5|117511.5|117311.5|3
1638368700000|2021-12-01 14:25:00|117509|117309|117520|117320|117520|117320|117509|117309|3
1638369000000|2021-12-01 14:30:00|117522.5|117322.5|117534|117334|117567|117367|117522.5|117322.5|29
1638369300000|2021-12-01 14:35:00|117537.6|117337.6|117540.5|117340.5|117586.8|117386.8|117537.6|117337.6|37
1638369600000|2021-12-01 14:40:00|117535.4|117335.4|117538.9|117338.9|117552|117352|117533.1|117333.1|33
1638369900000|2021-12-01 14:45:00|117537.9|117337.9|117535.6|117335.6|117538.1|117338.1|117528.2|117328.2|12
1638370200000|2021-12-01 14:50:00|117557.5|117357.5|117553.9|117353.9|117562.5|117362.5|117553.9|117353.9|16
1638370500000|2021-12-01 14:55:00|117554.4|117354.4|117526.8|117326.8|117554.4|117354.4|117515.4|117315.4|24
1638370800000|2021-12-01 15:00:00|117526.3|117326.3|117501.9|117301.9|117526.3|117326.3|117501.9|117301.9|17
1638371100000|2021-12-01 15:05:00|117501.4|117301.4|117469.9|117269.9|117501.4|117301.4|117469.4|117269.4|19
1638371400000|2021-12-01 15:10:00|117470.9|117270.9|117530.5|117330.5|117555.8|117355.8|117468.9|117268.9|38
1638371700000|2021-12-01 15:15:00|117531|117331|117525.1|117325.1|117550|117350|117508|117308|44
1638372000000|2021-12-01 15:20:00|117526.1|117326.1|117532.5|117332.5|117533|117333|117526.1|117326.1|13
1638372300000|2021-12-01 15:25:00|117531.4|117331.4|117530|117330|117531.4|117331.4|117526.4|117326.4|4
1638372600000|2021-12-01 15:30:00|117527.9|117327.9|117575|117375|117575|117375|117516.1|117316.1|35
1638372900000|2021-12-01 15:35:00|117590.8|117390.8|117520|117320|117591.8|117391.8|117518.5|117318.5|38
1638373200000|2021-12-01 15:40:00|117520.5|117320.5|117529.5|117329.5|117557.5|117357.5|117520.5|117320.5|30
1638373500000|2021-12-01 15:45:00|117532.5|117332.5|117527.5|117327.5|117540|117340|117500.6|117300.6|61
1638373800000|2021-12-01 15:50:00|117525.6|117325.6|117520|117320|117525.6|117325.6|117519.5|117319.5|6
1638374100000|2021-12-01 15:55:00|117519.1|117319.1|117527.5|117327.5|117536|117336|117486.5|117286.5|30
1638374400000|2021-12-01 16:00:00|117528.5|117328.5|117540.5|117340.5|117547.8|117347.8|117508.7|117308.7|109
1638374700000|2021-12-01 16:05:00|117544.2|117344.2|117507.6|117307.6|117550|117350|117503|117303|32
1638375000000|2021-12-01 16:10:00|117507.1|117307.1|117507.1|117307.1|117507.1|117307.1|117502.1|117302.1|6
1638375300000|2021-12-01 16:15:00|117484.9|117284.9|117458.7|117258.7|117484.9|117284.9|117458.7|117258.7|14
1638375600000|2021-12-01 16:20:00|117458.2|117258.2|117475.7|117275.7|117492|117292|117458.2|117258.2|28
1638375900000|2021-12-01 16:25:00|117487|117287|117478.3|117278.3|117488.4|117288.4|117469.8|117269.8|19
1638376200000|2021-12-01 16:30:00|117477.8|117277.8|117480.3|117280.3|117484|117284|117477.8|117277.8|13
1638376500000|2021-12-01 16:35:00|117490.9|117290.9|117495.1|117295.1|117503.5|117340|117437.7|117286.4|38
1638376800000|2021-12-01 16:40:00|117502|117302|117535|117335|117535.1|117335.1|117502|117302|24
1638377100000|2021-12-01 16:45:00|117536|117336|117498.3|117298.3|117536|117336|117465.5|117265.5|61
1638377400000|2021-12-01 16:50:00|117498.8|117298.8|117507.9|117307.9|117526.2|117326.2|117498.8|117298.8|34
1638377700000|2021-12-01 16:55:00|117506.9|117306.9|117508.8|117308.8|117511.7|117311.7|117497.9|117297.9|21
1638378000000|2021-12-01 17:00:00|117509.3|117309.3|117538.9|117338.9|117538.9|117371.8|117471.8|117296.2|48
1638378300000|2021-12-01 17:05:00|117541.2|117341.2|117518.5|117418.5|117569.3|117421.3|117508.5|117341.2|42
1638378600000|2021-12-01 17:10:00|117520.5|117420.5|117554.5|117354.5|117554.5|117421.8|117479|117304.7|47
1638378900000|2021-12-01 17:15:00|117556.9|117356.9|117585.7|117385.7|117595|117395|117556.9|117356.9|34
1638379200000|2021-12-01 17:20:00|117589.4|117389.4|117534.7|117434.7|117599.3|117435.2|117534|117385.2|20
1638379500000|2021-12-01 17:25:00|117578.5|117378.5|117588.8|117388.8|117588.8|117388.8|117567.7|117367.7|23
1638379800000|2021-12-01 17:30:00|117588.2|117388.2|117538.7|117338.7|117590.2|117390.2|117538.7|117338.7|31
1638380100000|2021-12-01 17:35:00|117547.2|117347.2|117550.2|117350.2|117550.2|117350.2|117547.2|117347.2|7
1638380400000|2021-12-01 17:40:00|117530.5|117430.5|117580.9|117380.9|117590.8|117430.5|117530.5|117379.4|8
1638380700000|2021-12-01 17:45:00|117581.4|117381.4|117584.3|117384.3|117585|117441.5|117531.5|117379|23
1638381000000|2021-12-01 17:50:00|117583.8|117383.8|117586.5|117386.5|117589.8|117389.8|117582.8|117382.8|12
1638381300000|2021-12-01 17:55:00|117587|117387|117595.8|117395.8|117598.8|117398.8|117587|117387|19
1638381600000|2021-12-01 18:00:00|117595.3|117395.3|117594|117394|117595.3|117395.3|117588|117388|9
1638381900000|2021-12-01 18:05:00|117592.5|117392.5|117590.6|117390.6|117594|117394|117587.6|117387.6|12
1638382200000|2021-12-01 18:10:00|117596.2|117396.2|117620.2|117420.2|117626.2|117447.8|117547.8|117396.2|22
1638382500000|2021-12-01 18:15:00|117620.7|117420.7|117621.2|117421.2|117621.2|117421.2|117620.7|117420.7|2
1638382800000|2021-12-01 18:20:00|117624.1|117424.1|117633.3|117433.3|117633.3|117433.3|117624.1|117424.1|10
1638383100000|2021-12-01 18:25:00|117633.8|117433.8|117632.2|117432.2|117645.3|117492.3|117590|117425.8|33
1638383400000|2021-12-01 18:30:00|117631.7|117431.7|117613.8|117413.8|117631.7|117460.8|117558.8|117403.3|13
1638383700000|2021-12-01 18:35:00|117618.5|117418.5|117570|117470|117620.8|117470|117570|117418.5|6
1638384000000|2021-12-01 18:40:00|117616|117416|117632.2|117432.2|117632.2|117471|117568.8|117413.6|18
1638384300000|2021-12-01 18:45:00|117588|117488|117683.7|117483.7|117684.2|117508|117585.1|117465.5|41
1638384600000|2021-12-01 18:50:00|117683.2|117483.2|117666.8|117466.8|117683.2|117524.2|117617.8|117463|31
1638384900000|2021-12-01 18:55:00|117667.3|117467.3|117641.2|117441.2|117667.3|117467.3|117640.5|117440.5|27
1638385200000|2021-12-01 19:00:00|117641.7|117441.7|117592.2|117392.2|117643.2|117443.2|117591.9|117391.9|16
1638385500000|2021-12-01 19:05:00|117597.5|117397.5|117552|117452|117599.5|117453|117550|117397.5|16
1638385800000|2021-12-01 19:10:00|117551|117451|117640.4|117440.4|117643.9|117458|117551|117435.5|21
1638386100000|2021-12-01 19:15:00|117644.2|117444.2|117671.4|117471.4|117680.5|117531.5|117597|117444.2|32
1638386400000|2021-12-01 19:20:00|117670.4|117470.4|117650.4|117450.4|117703.7|117529.9|117617.7|117450.4|43
1638386700000|2021-12-01 19:25:00|117648.9|117448.9|117635|117435|117648.9|117493.3|117592|117435|24
1638387000000|2021-12-01 19:30:00|117568.5|117468.5|117617.1|117417.1|117637.5|117483|117566.5|117407.6|32
1638387300000|2021-12-01 19:35:00|117624.6|117424.6|117597|117397|117650|117486|117575.5|117397|30
1638387600000|2021-12-01 19:40:00|117596.5|117396.5|117591.4|117391.4|117596.5|117396.5|117590.4|117390.4|9
1638387900000|2021-12-01 19:45:00|117593.4|117393.4|117595|117395|117595|117395|117593.4|117393.4|3
1638388200000|2021-12-01 19:50:00|117591.9|117391.9|117617.9|117417.9|117617.9|117417.9|117584.9|117384.9|13
1638388500000|2021-12-01 19:55:00|117618.4|117418.4|117610|117410|117618.9|117418.9|117610|117410|4
1638403200000|2021-12-02 00:00:00|118058.7|117723.7|117981.5|117781.5|118065.7|117865|117975.5|117707.7|184
1638403500000|2021-12-02 00:05:00|117981|117781|117905|117705|117981|117781|117882.5|117682.5|361
1638403800000|2021-12-02 00:10:00|117906|117706|117945|117745|117972.2|117813.1|117882.9|117706|257
1638404100000|2021-12-02 00:15:00|117942.6|117742.6|117864.3|117664.3|117943.1|117790.4|117813.5|117658.9|191
1638404400000|2021-12-02 00:20:00|117860.9|117660.9|117821.3|117721.3|117881.3|117743.1|117800.9|117659|145
1638404700000|2021-12-02 00:25:00|117820.9|117720.9|117715|117615|117840.7|117732.5|117715|117542.7|158
1638405000000|2021-12-02 00:30:00|117717.4|117617.4|117669.2|117569.2|117750.9|117617.9|117632.7|117478.2|234
1638405300000|2021-12-02 00:35:00|117675.4|117575.4|117770.7|117670.7|117798.5|117698.5|117669.9|117569.9|252
1638405600000|2021-12-02 00:40:00|117769.2|117669.2|117795|117695|117796.9|117696.9|117761|117661|241
1638405900000|2021-12-02 00:45:00|117804.5|117704.5|117886.1|117786.1|117929.2|117802.5|117804.5|117704.5|351
1638406200000|2021-12-02 00:50:00|117887.1|117787.1|117919.1|117819.1|117923.5|117823.5|117879|117779|223
1638406500000|2021-12-02 00:55:00|117915|117815|117933.5|117833.5|117933.5|117833.5|117863.5|117763.5|202
1638406800000|2021-12-02 01:00:00|117930.5|117830.5|117938.9|117838.9|117950.6|117850.6|117909.5|117809.5|377
1638407100000|2021-12-02 01:05:00|117940.1|117840.1|117951.9|117851.9|117985|117885|117930.8|117830.8|316
1638407400000|2021-12-02 01:10:00|117950.2|117850.2|117950|117850|117973.5|117873.5|117929.5|117829.5|315
1638407700000|2021-12-02 01:15:00|117949.2|117849.2|117933.5|117833.5|117964.1|117864.1|117927.9|117827.9|250
1638408000000|2021-12-02 01:20:00|117933.3|117833.3|117852.1|117752.1|117933.5|117833.5|117850.8|117750.8|251
1638408300000|2021-12-02 01:25:00|117844|117744|117887|117787|117887|117787|117829.4|117729.4|262
1638408600000|2021-12-02 01:30:00|117890.2|117790.2|117875|117775|117909|117809|117873.5|117773.5|217
1638408900000|2021-12-02 01:35:00|117873.5|117773.5|117894.3|117794.3|117897.2|117797.2|117863.5|117763.5|200
1638409200000|2021-12-02 01:40:00|117894.6|117794.6|117802.4|117702.4|117895.6|117795.6|117790.1|117690.1|256
1638409500000|2021-12-02 01:45:00|117805.2|117705.2|117864.5|117764.5|117881.1|117781.1|117804.5|117704.5|270
1638409800000|2021-12-02 01:50:00|117861.1|117761.1|117848|117748|117868.5|117768.5|117846|117746|180
1638410100000|2021-12-02 01:55:00|117853.5|117753.5|117813.7|117713.7|117857.1|117757.1|117810|117710|277
1638410400000|2021-12-02 02:00:00|117815|117715|117826.1|117726.1|117832.6|117732.6|117789|117689|217
1638410700000|2021-12-02 02:05:00|117823.5|117723.5|117816|117716|117833.5|117733.5|117796.1|117696.1|184
1638411000000|2021-12-02 02:10:00|117820.4|117720.4|117840.5|117740.5|117843|117743|117801.5|117701.5|295
1638411300000|2021-12-02 02:15:00|117841.7|117741.7|117862.5|117762.5|117864.5|117764.5|117828.5|117728.5|156
1638411600000|2021-12-02 02:20:00|117864|117764|117877|117777|117877.6|117777.6|117842.5|117742.5|199
1638411900000|2021-12-02 02:25:00|117876|117776|117894.5|117794.5|117903|117803|117866.1|117766.1|116
1638412200000|2021-12-02 02:30:00|117891.1|117791.1|117871.2|117771.2|117891.1|117791.1|117863.5|117763.5|174
1638412500000|2021-12-02 02:35:00|117871.5|117771.5|117855|117755|117876.1|117776.1|117844.6|117744.6|120
1638412800000|2021-12-02 02:40:00|117856.5|117756.5|117806|117706|117862.5|117762.5|117786|117686|169
1638413100000|2021-12-02 02:45:00|117809.5|117709.5|117808.7|117708.7|117819.5|117719.5|117796.7|117696.7|156
1638413400000|2021-12-02 02:50:00|117808.3|117708.3|117815|117715|117827.6|117727.6|117796.5|117696.5|174
1638413700000|2021-12-02 02:55:00|117806.5|117706.5|117786.3|117686.3|117821|117721|117786.3|117686.3|162
1638414000000|2021-12-02 03:00:00|117789.3|117689.3|117793.5|117693.5|117817.2|117717.2|117773.5|117673.5|105
1638414300000|2021-12-02 03:05:00|117794.1|117694.1|117774.5|117674.5|117804|117704|117774.5|117674.5|154
1638414600000|2021-12-02 03:10:00|117768.6|117668.6|117813.1|117713.1|117815|117715|117768.6|117668.6|159
1638414900000|2021-12-02 03:15:00|117812.5|117712.5|117815.5|117715.5|117831.5|117731.5|117809|117709|121
1638415200000|2021-12-02 03:20:00|117810.4|117710.4|117831.5|117731.5|117846|117746|117808|117708|164
1638415500000|2021-12-02 03:25:00|117830.5|117730.5|117817.4|117717.4|117840.7|117740.7|117817.4|117717.4|64
1638415800000|2021-12-02 03:30:00|117821.5|117721.5|117821.7|117721.7|117831.5|117731.5|117812.5|117712.5|134
1638416100000|2021-12-02 03:35:00|117818.9|117718.9|117817.4|117717.4|117846.5|117746.5|117815.5|117715.5|90
1638416400000|2021-12-02 03:40:00|117821|117721|117820.1|117720.1|117839|117739|117820.1|117720.1|66
1638416700000|2021-12-02 03:45:00|117819.5|117719.5|117808.1|117708.1|117819.5|117719.5|117808.1|117708.1|29
1638417000000|2021-12-02 03:50:00|117809.1|117709.1|117801.7|117701.7|117809.4|117709.4|117782.4|117682.4|135
1638417300000|2021-12-02 03:55:00|117799.5|117699.5|117828.5|117728.5|117829.5|117729.5|117795|117695|100
1638417600000|2021-12-02 04:00:00|117827.5|117727.5|117775|117675|117827.5|117727.5|117772.1|117672.1|193
1638417900000|2021-12-02 04:05:00|117776.5|117676.5|117785|117685|117788.7|117688.7|117770.2|117670.2|73
1638418200000|2021-12-02 04:10:00|117784.6|117684.6|117797|117697|117805|117705|117784|117684|111
1638418500000|2021-12-02 04:15:00|117798|117698|117807.4|117707.4|117811.4|117711.4|117789.1|117689.1|156
1638418800000|2021-12-02 04:20:00|117810.5|117710.5|117821.4|117721.4|117829.9|117729.9|117806.4|117706.4|174
1638419100000|2021-12-02 04:25:00|117823.5|117723.5|117884.4|117784.4|117885.5|117785.5|117820.5|117720.5|143
1638419400000|2021-12-02 04:30:00|117884|117784|117896.5|117796.5|117921|117821|117883.4|117783.4|217
1638419700000|2021-12-02 04:35:00|117895.5|117795.5|117870.6|117770.6|117896.5|117796.5|117865.5|117765.5|146
1638420000000|2021-12-02 04:40:00|117874.5|117774.5|117876.7|117776.7|117879.3|117779.3|117865|117765|45
1638420300000|2021-12-02 04:45:00|117876.3|117776.3|117869|117769|117876.3|117776.3|117869|117769|47
1638420600000|2021-12-02 04:50:00|117866.3|117766.3|117865.7|117765.7|117871.8|117771.8|117862.8|117762.8|71
1638420900000|2021-12-02 04:55:00|117866|117766|117847|117747|117866|117766|117843|117743|88
1638421200000|2021-12-02 05:00:00|117847.5|117747.5|117852|117752|117868|117768|117847|117747|102
1638421500000|2021-12-02 05:05:00|117853|117753|117855.5|117755.5|117865.3|117765.3|117841.5|117741.5|111
1638421800000|2021-12-02 05:10:00|117855.3|117755.3|117855.5|117755.5|117855.7|117755.7|117846.1|117746.1|78
1638422100000|2021-12-02 05:15:00|117855.4|117755.4|117850.2|117750.2|117868.9|117768.9|117840.7|117740.7|106
1638422400000|2021-12-02 05:20:00|117849.7|117749.7|117843.3|117743.3|117855.3|117755.3|117840.5|117740.5|120
1638422700000|2021-12-02 05:25:00|117842.7|117742.7|117835.5|117735.5|117845.3|117745.3|117829.9|117729.9|126
1638423000000|2021-12-02 05:30:00|117835|117735|117838|117738|117855.5|117755.5|117832.5|117732.5|109
1638423300000|2021-12-02 05:35:00|117838.5|117738.5|117815|117715|117838.5|117738.5|117815|117715|113
1638423600000|2021-12-02 05:40:00|117813|117713|117832.1|117732.1|117833.6|117733.6|117808.7|117708.7|92
1638423900000|2021-12-02 05:45:00|117840.7|117740.7|117851.7|117751.7|117853|117753|117819|117719|72
1638424200000|2021-12-02 05:50:00|117847|117747|117832.1|117732.1|117854.3|117754.3|117831.3|117731.3|58
1638424500000|2021-12-02 05:55:00|117831.1|117731.1|117744.5|117644.5|117831.1|117731.1|117739|117639|117
1638424800000|2021-12-02 06:00:00|117745.5|117645.5|117753|117653|117764.6|117664.6|117745.5|117645.5|220
1638425100000|2021-12-02 06:05:00|117752.5|117652.5|117775|117675|117779.5|117679.5|117752|117652|127
1638425400000|2021-12-02 06:10:00|117775.5|117675.5|117775|117675|117775.5|117675.5|117754.5|117654.5|85
1638425700000|2021-12-02 06:15:00|117772|117672|117638.7|117538.7|117775|117675|117638.7|117538.7|249
1638426000000|2021-12-02 06:20:00|117643.1|117543.1|117644.4|117544.4|117649.9|117549.9|117609|117509|211
1638426300000|2021-12-02 06:25:00|117644.5|117544.5|117665.1|117565.1|117666.7|117566.7|117618.7|117518.7|211
1638426600000|2021-12-02 06:30:00|117665.5|117565.5|117695|117595|117719|117619|117663.6|117563.6|103
1638426900000|2021-12-02 06:35:00|117695.5|117595.5|117696.5|117596.5|117696.5|117596.5|117695.5|117595.5|3
1638427200000|2021-12-02 06:40:00|117691.5|117591.5|117674.6|117574.6|117696.5|117596.5|117674.6|117574.6|87
1638427500000|2021-12-02 06:45:00|117676.4|117576.4|117631|117431|117712.5|117581.6|117605.4|117416|111
1638427800000|2021-12-02 06:50:00|117627.9|117427.9|117560.1|117460.1|117627.9|117460.1|117532.6|117380.6|36
1638428100000|2021-12-02 06:55:00|117560.6|117460.6|117571.5|117371.5|117612.5|117461.5|117509.1|117357.6|112
1638428400000|2021-12-02 07:00:00|117572|117372|117506.7|117406.7|117580.1|117423.5|117500.5|117359.5|92
1638428700000|2021-12-02 07:05:00|117507.2|117407.2|117501.2|117401.2|117509.1|117409.1|117501|117401|54
1638429000000|2021-12-02 07:10:00|117502.3|117402.3|117563.5|117363.5|117576.5|117425.6|117501.1|117360.4|55
1638429300000|2021-12-02 07:15:00|117563.9|117363.9|117528.5|117428.5|117564.4|117432.5|117500.1|117360.4|21
1638429600000|2021-12-02 07:20:00|117528.9|117428.9|117514.9|117414.9|117534.5|117434.5|117514.5|117414.5|67
1638429900000|2021-12-02 07:25:00|117514.5|117414.5|117524.4|117424.4|117533.9|117433.9|117500.5|117400.5|65
1638430200000|2021-12-02 07:30:00|117524.1|117424.1|117507.9|117407.9|117528.1|117428.1|117507|117407|22
1638430500000|2021-12-02 07:35:00|117508.1|117408.1|117519|117419|117526.1|117426.1|117505|117405|27
1638430800000|2021-12-02 07:40:00|117521|117421|117587.4|117387.4|117612|117426.1|117521|117373|167
1638431100000|2021-12-02 07:45:00|117598.5|117398.5|117571.2|117471.2|117654.1|117502.2|117541.4|117389.4|152
1638431400000|2021-12-02 07:50:00|117575|117475|117569.5|117369.5|117581.5|117475|117506.4|117362.5|109
1638431700000|2021-12-02 07:55:00|117570.5|117370.5|117653.1|117453.1|117661.6|117480.6|117528.9|117370.5|74
1638432000000|2021-12-02 08:00:00|117659.6|117459.6|117601|117401|117659.6|117459.6|117575.4|117375.4|35
1638432300000|2021-12-02 08:05:00|117594|117394|117649.3|117449.3|117655.5|117500.6|117574.1|117394|60
1638432600000|2021-12-02 08:10:00|117651.3|117451.3|117688.9|117488.9|117701.7|117501.7|117651.3|117451.3|20
1638432900000|2021-12-02 08:15:00|117689|117489|117634.5|117434.5|117689.1|117537.6|117612.4|117418.5|91
1638433200000|2021-12-02 08:20:00|117634.1|117434.1|117574|117374|117634.1|117475.9|117533.5|117370.6|82
1638433500000|2021-12-02 08:25:00|117573.5|117373.5|117604.7|117404.7|117609|117449.2|117505|117364.9|35
1638433800000|2021-12-02 08:30:00|117605.5|117405.5|117540.5|117440.5|117607.5|117457.4|117537|117402.5|43
1638434100000|2021-12-02 08:35:00|117539.5|117439.5|117569.8|117369.8|117571.5|117440|117523.5|117364.9|32
1638434400000|2021-12-02 08:40:00|117570.3|117370.3|117568.8|117368.8|117572.6|117372.6|117563.5|117363.5|90
1638434700000|2021-12-02 08:45:00|117569.6|117369.6|117574.1|117374.1|117588.5|117445|117512.5|117362.5|72
1638435000000|2021-12-02 08:50:00|117575|117375|117566|117366|117579.3|117379.3|117566|117366|74
1638435300000|2021-12-02 08:55:00|117566.5|117366.5|117664.7|117464.7|117664.7|117515.1|117519|117365|98
1638435600000|2021-12-02 09:00:00|117662.2|117462.2|117608|117408|117688.3|117488.3|117598|117398|53
1638435900000|2021-12-02 09:05:00|117613|117413|117620|117420|117634.2|117485.1|117555.7|117413|23
1638436200000|2021-12-02 09:10:00|117564.5|117464.5|117590|117390|117596|117464.5|117554.5|117390|8
1638436500000|2021-12-02 09:15:00|117584.3|117384.3|117530|117430|117584.3|117430|117528|117375|10
1638436800000|2021-12-02 09:20:00|117546|117446|117605|117505|117649.5|117505.1|117546|117394.1|50
1638437100000|2021-12-02 09:25:00|117605.1|117505.1|117623|117423|117652|117505.1|117579.1|117422|56
1638437400000|2021-12-02 09:30:00|117602|117502|117607|117407|117646|117510.4|117602|117406.3|28
1638437700000|2021-12-02 09:35:00|117606.8|117406.8|117586|117386|117606.8|117406.8|117580|117380|20
1638438000000|2021-12-02 09:40:00|117585|117385|117594.8|117394.8|117600|117400|117585|117385|25
1638438300000|2021-12-02 09:45:00|117596.8|117396.8|117615|117415|117615|117468.4|117568.4|117396.8|8
1638438600000|2021-12-02 09:50:00|117614.5|117414.5|117630.1|117430.1|117630.1|117470.1|117568|117414.5|12
1638438900000|2021-12-02 09:55:00|117631.1|117431.1|117630.1|117430.1|117631.9|117431.9|117625|117425|8
1638439200000|2021-12-02 10:00:00|117637.5|117437.5|117664.5|117464.5|117668.5|117468.5|117637.5|117437.5|29
1638439500000|2021-12-02 10:05:00|117665.3|117465.3|117670.4|117470.4|117675|117475|117665.3|117465.3|12
1638439800000|2021-12-02 10:10:00|117671|117471|117755|117555|117755|117555|117671|117471|36
1638440100000|2021-12-02 10:15:00|117755.5|117555.5|117742.3|117542.3|117756.5|117614|117714|117525|43
1638440400000|2021-12-02 10:20:00|117741.8|117541.8|117771|117571|117771|117615.1|117685.1|117530.5|44
1638440700000|2021-12-02 10:25:00|117772|117572|117737|117637|117787|117641.5|117726|117572|21
1638441000000|2021-12-02 10:30:00|117740.2|117640.2|117764.9|117664.9|117765.9|117665.9|117740.2|117640.2|28
1638441300000|2021-12-02 10:35:00|117765.9|117665.9|117752.9|117652.9|117766.4|117666.4|117750|117650|20
1638441600000|2021-12-02 10:40:00|117750|117650|117857.5|117657.5|117860|117677.1|117726.1|117576.6|70
1638441900000|2021-12-02 10:45:00|117857|117657|117841.8|117641.8|117865.5|117682.3|117775.9|117638|38
1638442200000|2021-12-02 10:50:00|117841.3|117641.3|117827|117627|117870.4|117696|117793.5|117620|54
1638442500000|2021-12-02 10:55:00|117826.5|117626.5|117840.5|117640.5|117845.6|117645.6|117821|117621|41
1638442800000|2021-12-02 11:00:00|117841|117641|117840.3|117640.3|117842|117642|117840.3|117640.3|4
1638443100000|2021-12-02 11:05:00|117836.6|117636.6|117831.5|117631.5|117836.6|117636.6|117831.5|117631.5|2
1638443700000|2021-12-02 11:15:00|117836.5|117636.5|117847.5|117647.5|117848.5|117648.5|117836.5|117636.5|8
1638444000000|2021-12-02 11:20:00|117846.8|117646.8|117857.1|117657.1|117863.9|117696.5|117796.5|117640|38
1638444300000|2021-12-02 11:25:00|117857.6|117657.6|117834.1|117634.1|117857.6|117657.6|117834.1|117634.1|20
1638444600000|2021-12-02 11:30:00|117833.1|117633.1|117808.5|117608.5|117833.1|117633.1|117806.5|117606.5|28
1638444900000|2021-12-02 11:35:00|117807.5|117607.5|117818|117618|117818|117618|117807.5|117607.5|5
1638445200000|2021-12-02 11:40:00|117816|117616|117818.3|117618.3|117820.3|117620.3|117816|117616|13
1638445500000|2021-12-02 11:45:00|117817.8|117617.8|117817.5|117617.5|117818.3|117618.3|117817.5|117617.5|5
1638445800000|2021-12-02 11:50:00|117818|117618|117850.4|117650.4|117864.1|117704.6|117789|117617.5|44
1638446100000|2021-12-02 11:55:00|117860.5|117660.5|117857|117657|117862.5|117662.5|117839|117639|26
1638446400000|2021-12-02 12:00:00|117857.5|117657.5|117835.1|117635.1|117861.5|117696.1|117790.1|117634.6|15
1638446700000|2021-12-02 12:05:00|117834.6|117634.6|117844.1|117644.1|117864|117706.6|117806.6|117634.6|45
1638447000000|2021-12-02 12:10:00|117847.8|117647.8|117846.5|117646.5|117879|117713.4|117785.1|117644.6|44
1638447300000|2021-12-02 12:15:00|117846|117646|117845.5|117645.5|117850|117650|117845.5|117645.5|4
1638447600000|2021-12-02 12:20:00|117845|117645|117810.1|117710.1|117845|117710.1|117802.5|117635.1|9
1638447900000|2021-12-02 12:25:00|117814.5|117714.5|117872.6|117672.6|117878.9|117730.1|117806.1|117672.6|31
1638448200000|2021-12-02 12:30:00|117872.8|117672.8|117875.1|117675.1|117878|117678|117872.8|117672.8|5
1638448800000|2021-12-02 12:40:00|117870|117670|117818|117618|117870|117712.5|117779|117616|22
1638449100000|2021-12-02 12:45:00|117820|117620|117840|117640|117840|117640|117810|117610|29
1638449400000|2021-12-02 12:50:00|117835|117635|117835|117635|117835|117635|117835|117635|1
1638449700000|2021-12-02 12:55:00|117825|117625|117803.5|117603.5|117825|117625|117802|117602|8
1638450000000|2021-12-02 13:00:00|117804|117604|117770|117570|117805|117605|117770|117570|9
1638450300000|2021-12-02 13:05:00|117770.5|117570.5|117780|117580|117780|117580|117770.5|117570.5|3
1638450900000|2021-12-02 13:15:00|117775|117575|117775|117575|117775|117575|117763.3|117563.3|4
1638451200000|2021-12-02 13:20:00|117770.3|117570.3|117715|117615|117771|117615|117715|117560.1|11
1638451500000|2021-12-02 13:25:00|117775.2|117575.2|117725|117625|117790.1|117625|117722.5|117575.1|22
1638451800000|2021-12-02 13:30:00|117722.5|117622.5|117785|117585|117785|117625|117720.1|117576|12
1638452100000|2021-12-02 13:35:00|117735.1|117635.1|117735.1|117635.1|117735.1|117635.1|117735.1|117635.1|1
1638452400000|2021-12-02 13:40:00|117786.5|117586.5|117831|117631|117831.4|117671.5|117762.5|117586.5|12
1638452700000|2021-12-02 13:45:00|117831.4|117631.4|117831|117631|117831.4|117631.4|117831|117631|2
1638453000000|2021-12-02 13:50:00|117832|117632|117830.2|117630.2|117832|117632|117824.2|117624.2|7
1638453300000|2021-12-02 13:55:00|117829.3|117629.3|117824.1|117624.1|117829.3|117629.3|117823|117623|6
1638453600000|2021-12-02 14:00:00|117824|117624|117827.5|117627.5|117827.5|117627.5|117816.9|117616.9|19
1638453900000|2021-12-02 14:05:00|117826.5|117626.5|117826.5|117626.5|117826.5|117626.5|117826.5|117626.5|1
1638454200000|2021-12-02 14:10:00|117823.5|117623.5|117766.5|117666.5|117823.5|117679.5|117766.5|117617.5|35
1638454500000|2021-12-02 14:15:00|117766|117666|117781|117681|117781|117681|117764|117664|15
1638454800000|2021-12-02 14:20:00|117780.5|117680.5|117822.5|117622.5|117830|117681|117772|117622|21
1638455100000|2021-12-02 14:25:00|117821.7|117621.7|117781|117581|117832.5|117659|117744.5|117580.5|30
1638455400000|2021-12-02 14:30:00|117780.5|117580.5|117759.5|117559.5|117780.5|117580.5|117728.5|117528.5|63
1638455700000|2021-12-02 14:35:00|117760.5|117560.5|117723.4|117623.4|117778.9|117627.7|117713.8|117553|74
1638456000000|2021-12-02 14:40:00|117723.9|117623.9|117657.9|117557.9|117723.9|117623.9|117657.4|117557.4|43
1638456300000|2021-12-02 14:45:00|117664.2|117564.2|117624.7|117524.7|117716.8|117564.2|117603.7|117459.2|92
1638456600000|2021-12-02 14:50:00|117624.2|117524.2|117686|117486|117686|117524.2|117609.5|117464.1|29
1638456900000|2021-12-02 14:55:00|117685|117485|117714|117514|117739|117562.3|117662.3|117485|19
1638457200000|2021-12-02 15:00:00|117715.1|117515.1|117717|117517|117730|117530|117715|117515|9
1638457500000|2021-12-02 15:05:00|117719|117519|117719.4|117519.4|117719.4|117560.6|117647|117512|18
1638457800000|2021-12-02 15:10:00|117718.9|117518.9|117702.5|117502.5|117727.4|117562|117647|117501.5|39
1638458100000|2021-12-02 15:15:00|117702|117502|117728|117528|117731.5|117592|117660.8|117482|65
1638458400000|2021-12-02 15:20:00|117727.5|117527.5|117737.5|117537.5|117762.5|117592|117692|117527|35
1638458700000|2021-12-02 15:25:00|117737.1|117537.1|117779|117579|117779|117579|117732|117532|21
1638459000000|2021-12-02 15:30:00|117737.2|117537.2|117779|117579|117779|117579|117737.2|117537.2|5
1638459300000|2021-12-02 15:35:00|117777.8|117577.8|117736.3|117536.3|117779|117593.2|117693.2|117527.2|11
1638459600000|2021-12-02 15:40:00|117725.1|117525.1|117780.1|117580.1|117792.8|117592.8|117725.1|117525.1|6
1638459900000|2021-12-02 15:45:00|117770.1|117570.1|117792.8|117592.8|117793|117593|117770.1|117570.1|12
1638460200000|2021-12-02 15:50:00|117767.2|117567.2|117768|117568|117779|117592.2|117692.2|117557.2|29
1638460500000|2021-12-02 15:55:00|117772.9|117572.9|117779.5|117579.5|117825|117625|117764|117564|38
1638460800000|2021-12-02 16:00:00|117780|117580|117748.9|117548.9|117781.5|117615|117715|117531.5|25
1638461100000|2021-12-02 16:05:00|117735|117535|117779.5|117579.5|117779.5|117579.5|117735|117535|44
1638461400000|2021-12-02 16:10:00|117781.9|117581.9|117779.5|117579.5|117784.4|117584.4|117779.5|117579.5|3
1638461700000|2021-12-02 16:15:00|117787|117587|117769.4|117569.4|117788|117588|117762.9|117562.9|19
1638462000000|2021-12-02 16:20:00|117768.9|117568.9|117777.1|117577.1|117777.1|117577.1|117768.9|117568.9|8
1638462300000|2021-12-02 16:25:00|117776.9|117576.9|117750.1|117550.1|117776.9|117595|117695|117545|38
1638462600000|2021-12-02 16:30:00|117758|117558|117749|117549|117767|117567|117749|117549|29
1638462900000|2021-12-02 16:35:00|117749.5|117549.5|117740.1|117540.1|117750|117605|117699|117540.1|20
1638463200000|2021-12-02 16:40:00|117735.1|117535.1|117760.5|117560.5|117760.5|117560.5|117731|117531|24
1638463500000|2021-12-02 16:45:00|117760|117560|117759|117559|117760|117560|117759|117559|2
1638463800000|2021-12-02 16:50:00|117757.9|117557.9|117744.3|117544.3|117757.9|117557.9|117743.5|117543.5|16
1638464100000|2021-12-02 16:55:00|117750|117550|117757.9|117557.9|117763.9|117617.3|117708.8|117550|26
1638464400000|2021-12-02 17:00:00|117758.6|117558.6|117773.5|117573.5|117790.1|117633|117725|117558.6|21
1638464700000|2021-12-02 17:05:00|117774.5|117574.5|117775.1|117575.1|117785.1|117585.1|117774.5|117574.5|9
1638465000000|2021-12-02 17:10:00|117775.3|117575.3|117773|117573|117775.3|117575.3|117773|117573|3
1638465300000|2021-12-02 17:15:00|117775.1|117575.1|117784.3|117584.3|117784.8|117584.8|117770.1|117570.1|9
1638465600000|2021-12-02 17:20:00|117720.1|117620.1|117731.5|117531.5|117760|117620.1|117710.1|117530.5|13
1638465900000|2021-12-02 17:25:00|117737.1|117537.1|117745.5|117545.5|117745.5|117545.5|117737.1|117537.1|4
1638466200000|2021-12-02 17:30:00|117745.4|117545.4|117779.3|117579.3|117779.8|117579.8|117745.4|117545.4|26
1638466500000|2021-12-02 17:35:00|117778.8|117578.8|117775.1|117575.1|117778.8|117578.8|117775.1|117575.1|6
1638466800000|2021-12-02 17:40:00|117780|117580|117784.9|117584.9|117785.1|117585.1|117780|117580|6
1638467100000|2021-12-02 17:45:00|117784.4|117584.4|117785.5|117585.5|117785.5|117585.5|117784|117584|6
1638467400000|2021-12-02 17:50:00|117786|117586|117786.5|117586.5|117792.1|117592.1|117785.5|117585.5|8
1638467700000|2021-12-02 17:55:00|117787.5|117587.5|117787.5|117587.5|117787.5|117587.5|117787.5|117587.5|1
1638468000000|2021-12-02 18:00:00|117789.1|117589.1|117830.3|117630.3|117835|117678|117747.5|117589.1|26
1638468300000|2021-12-02 18:05:00|117830.8|117630.8|117875|117675|117880.1|117680.1|117830.8|117630.8|34
1638468600000|2021-12-02 18:10:00|117878.2|117678.2|117866.5|117666.5|117883.1|117683.1|117866.5|117666.5|22
1638468900000|2021-12-02 18:15:00|117865.2|117665.2|117855.3|117655.3|117868.7|117668.7|117851|117651|31
1638471000000|2021-12-02 18:50:00|117864.9|117664.9|117855|117655|117866.8|117666.8|117855|117655|6
1638471300000|2021-12-02 18:55:00|117855.2|117655.2|117839|117639|117855.7|117679.6|117775|117636.7|15
1638471600000|2021-12-02 19:00:00|117839.5|117639.5|117810|117610|117839.5|117672|117760.7|117610|15
1638471900000|2021-12-02 19:05:00|117760|117660|117761.3|117661.3|117761.3|117661.3|117760|117660|2
1638472200000|2021-12-02 19:10:00|117757.3|117657.3|117757.8|117557.8|117773|117657.3|117731.5|117553.5|35
1638472500000|2021-12-02 19:15:00|117757.3|117557.3|117741.3|117541.3|117758|117578.3|117678.3|117531.3|27
1638472800000|2021-12-02 19:20:00|117741.7|117541.7|117766.3|117566.3|117766.3|117566.3|117741.3|117541.3|6
1638473100000|2021-12-02 19:25:00|117801.3|117601.3|117775.5|117575.5|117801.3|117656.3|117750.5|117550.5|37
1638473400000|2021-12-02 19:30:00|117775|117575|117772.3|117572.3|117775.3|117575.3|117772.3|117572.3|8
1638473700000|2021-12-02 19:35:00|117786.9|117586.9|117772.3|117572.3|117787.9|117587.9|117772.3|117572.3|3
1638474000000|2021-12-02 19:40:00|117784.9|117584.9|117785|117585|117785|117585|117784.9|117584.9|2
1638474300000|2021-12-02 19:45:00|117785.7|117585.7|117785.7|117585.7|117785.7|117585.7|117785.7|117585.7|1
1638474600000|2021-12-02 19:50:00|117789.1|117589.1|117795.7|117595.7|117797.2|117597.2|117789.1|117589.1|5
1638474900000|2021-12-02 19:55:00|117796.2|117596.2|117796.7|117596.7|117796.7|117596.7|117796.2|117596.2|2
1638489600000|2021-12-03 00:00:00|117885.6|117685.6|118047.5|117847.5|118049.5|117849.5|117885.6|117685.6|238
1638489900000|2021-12-03 00:05:00|118040|117840|117922|117822|118048|117905|117906.1|117765.5|245
1638490200000|2021-12-03 00:10:00|117922.4|117822.4|117929.1|117829.1|117969.5|117869.5|117917.8|117817.8|222
1638490500000|2021-12-03 00:15:00|117926.1|117826.1|117925.5|117825.5|117937.1|117837.1|117886.4|117786.4|314
1638490800000|2021-12-03 00:20:00|117925|117825|117919|117819|117941|117841|117892.4|117792.4|235
1638491100000|2021-12-03 00:25:00|117917.1|117817.1|117841.1|117741.1|117917.1|117817.1|117838.5|117738.5|219
1638491400000|2021-12-03 00:30:00|117841.5|117741.5|117865.5|117765.5|117869.5|117769.5|117820.5|117720.5|200
1638491700000|2021-12-03 00:35:00|117867.1|117767.1|117770|117670|117867.1|117767.1|117755|117655|239
1638492000000|2021-12-03 00:40:00|117766.5|117666.5|117750.4|117650.4|117779.5|117679.5|117731.2|117631.2|257
1638492300000|2021-12-03 00:45:00|117752.5|117652.5|117745|117645|117758.1|117658.1|117734.1|117634.1|157
1638492600000|2021-12-03 00:50:00|117750.5|117650.5|117783.4|117683.4|117809.7|117709.7|117750.5|117650.5|223
1638492900000|2021-12-03 00:55:00|117783|117683|117777.8|117677.8|117818.1|117718.1|117770.5|117670.5|212
1638493200000|2021-12-03 01:00:00|117779.9|117679.9|117762.6|117662.6|117810.8|117710.8|117752.1|117652.1|279
1638493500000|2021-12-03 01:05:00|117762.1|117662.1|117775.9|117675.9|117800.9|117700.9|117741.9|117641.9|262
1638493800000|2021-12-03 01:10:00|117775.4|117675.4|117800.5|117700.5|117805.6|117705.6|117768|117668|221
1638494100000|2021-12-03 01:15:00|117800.1|117700.1|117810.4|117710.4|117817.9|117717.9|117793.4|117693.4|241
1638494400000|2021-12-03 01:20:00|117810|117710|117810|117710|117831.9|117731.9|117794.5|117694.5|155
1638494700000|2021-12-03 01:25:00|117806.5|117706.5|117860.2|117760.2|117865|117765|117800|117700|216
1638495000000|2021-12-03 01:30:00|117861.7|117761.7|117932.7|117832.7|117960.2|117860.2|117861.1|117761.1|363
1638495300000|2021-12-03 01:35:00|117934.8|117834.8|118036.7|117936.7|118039.7|117939.7|117932.8|117832.8|387
1638495600000|2021-12-03 01:40:00|118037.6|117937.6|118002.5|117902.5|118041|117941|117997.1|117897.1|216
1638495900000|2021-12-03 01:45:00|118003|117903|118020|117920|118050.5|117950.5|117992.1|117892.1|319
1638496200000|2021-12-03 01:50:00|118018.4|117918.4|117986.1|117886.1|118029.1|117929.1|117985.3|117885.3|254
1638496500000|2021-12-03 01:55:00|117985.3|117885.3|117982.3|117882.3|117999.7|117899.7|117979.7|117879.7|203
1638496800000|2021-12-03 02:00:00|117981.3|117881.3|117985.3|117885.3|117994.7|117894.7|117973.9|117873.9|125
1638497100000|2021-12-03 02:05:00|117986.6|117886.6|117999.7|117899.7|118001.7|117901.7|117977.3|117877.3|124
1638497400000|2021-12-03 02:10:00|118003.1|117903.1|118008.9|117908.9|118030|117930|118003.1|117903.1|148
1638497700000|2021-12-03 02:15:00|118007.9|117907.9|118040|117940|118040|117940|117996.5|117896.5|125
1638498000000|2021-12-03 02:20:00|118037.5|117937.5|118107|118007|118107|118007|118007.5|117907.5|212
1638498300000|2021-12-03 02:25:00|118106.1|118006.1|118084.9|117984.9|118120.6|118020.6|118066.7|117966.7|246
1638498600000|2021-12-03 02:30:00|118085.1|117985.1|118092.9|117992.9|118108.9|118008.9|118085.1|117985.1|217
1638498900000|2021-12-03 02:35:00|118090.4|117990.4|118107.4|118007.4|118115.1|118015.1|118085.5|117985.5|142
1638499200000|2021-12-03 02:40:00|118106.1|118006.1|118135.9|118035.9|118138.2|118038.2|118106.1|118006.1|129
1638499500000|2021-12-03 02:45:00|118136.4|118036.4|118098.8|117998.8|118155.5|118055.5|118098.3|117998.3|156
1638499800000|2021-12-03 02:50:00|118101.7|118001.7|118113.4|118013.4|118131.1|118031.1|118100.9|118000.9|196
1638500100000|2021-12-03 02:55:00|118111.4|118011.4|118072.1|117972.1|118119.3|118019.3|118071.5|117971.5|153
1638500400000|2021-12-03 03:00:00|118071.5|117971.5|118053.5|117953.5|118079|117979|118053.5|117953.5|94
1638500700000|2021-12-03 03:05:00|118052.5|117952.5|118075.7|117975.7|118079.2|117979.2|118052.5|117952.5|51
1638501000000|2021-12-03 03:10:00|118075|117975|118089.1|117989.1|118089.1|117989.1|118067.1|117967.1|125
1638501300000|2021-12-03 03:15:00|118088.5|117988.5|118095.9|117995.9|118113.1|118013.1|118074.6|117974.6|126
1638501600000|2021-12-03 03:20:00|118093.1|117993.1|118101.7|118001.7|118102.7|118002.7|118069.1|117969.1|57
1638501900000|2021-12-03 03:25:00|118098.7|117998.7|118086.1|117986.1|118102.1|118002.1|118074.9|117974.9|96
1638502200000|2021-12-03 03:30:00|118085|117985|118102.1|118002.1|118102.1|118002.1|118083.5|117983.5|115
1638502500000|2021-12-03 03:35:00|118092.9|117992.9|118060.7|117960.7|118092.9|117992.9|118060.1|117960.1|104
1638502800000|2021-12-03 03:40:00|118059.7|117959.7|118005|117905|118060.2|117960.2|118002.1|117902.1|196
1638503100000|2021-12-03 03:45:00|118004.5|117904.5|118000.5|117900.5|118026|117926|118000.5|117900.5|167
1638503400000|2021-12-03 03:50:00|118002.1|117902.1|117992.1|117892.1|118011.2|117911.2|117991.7|117891.7|84
1638503700000|2021-12-03 03:55:00|117993.1|117893.1|117999.3|117899.3|118025.4|117925.4|117992.1|117892.1|139
1638504000000|2021-12-03 04:00:00|118001.1|117901.1|118006.7|117906.7|118023.1|117923.1|117998.7|117898.7|108
1638504300000|2021-12-03 04:05:00|118003.7|117903.7|118006.7|117906.7|118012.7|117912.7|117995.7|117895.7|82
1638504600000|2021-12-03 04:10:00|117999.5|117899.5|117991.7|117891.7|118005.7|117905.7|117990.1|117890.1|108
1638504900000|2021-12-03 04:15:00|117992.3|117892.3|117996.1|117896.1|117998.3|117898.3|117990.3|117890.3|20
1638505200000|2021-12-03 04:20:00|117994.7|117894.7|117993.7|117893.7|117994.7|117894.7|117990.7|117890.7|17
1638505500000|2021-12-03 04:25:00|117991.7|117891.7|117981.3|117881.3|117991.7|117891.7|117977.3|117877.3|33
1638505800000|2021-12-03 04:30:00|117980.3|117880.3|117993.1|117893.1|117994.7|117894.7|117980.3|117880.3|58
1638506100000|2021-12-03 04:35:00|117987.7|117887.7|118009.1|117909.1|118013.9|117913.9|117980|117880|74
1638506400000|2021-12-03 04:40:00|118008.5|117908.5|117991.4|117891.4|118028.5|117928.5|117986.3|117886.3|148
1638506700000|2021-12-03 04:45:00|117990.4|117890.4|118007.3|117907.3|118017.3|117917.3|117988.4|117888.4|75
1638507000000|2021-12-03 04:50:00|118017.3|117917.3|118015.4|117915.4|118025.7|117925.7|118007.3|117907.3|71
1638507300000|2021-12-03 04:55:00|118014.9|117914.9|118076.1|117976.1|118076.1|117976.1|118014.7|117914.7|103
1638507600000|2021-12-03 05:00:00|118067.4|117967.4|118069.4|117969.4|118081.1|117981.1|118059.4|117959.4|121
1638507900000|2021-12-03 05:05:00|118072|117972|118079.1|117979.1|118110|118010|118055|117955|140
1638508200000|2021-12-03 05:10:00|118081.4|117981.4|118069|117969|118090|117990|118068.7|117968.7|113
1638508500000|2021-12-03 05:15:00|118068.7|117968.7|118088.9|117988.9|118133.1|118033.1|118067.7|117967.7|223
1638508800000|2021-12-03 05:20:00|118089.4|117989.4|118025.4|117925.4|118096.1|117996.1|118014|117914|233
1638509100000|2021-12-03 05:25:00|118021.4|117921.4|118009.5|117909.5|118076.5|117945.5|117985|117871.5|223
1638509400000|2021-12-03 05:30:00|118006.5|117906.5|117970.5|117870.5|118006.5|117906.5|117970|117870|161
1638509700000|2021-12-03 05:35:00|117970|117870|117961|117861|118002|117902|117950|117850|132
1638510000000|2021-12-03 05:40:00|117961.4|117861.4|117958.7|117858.7|117977.5|117877.5|117957.7|117857.7|116
1638510300000|2021-12-03 05:45:00|117957.3|117857.3|117999.5|117899.5|117999.5|117899.5|117951.7|117851.7|97
1638510600000|2021-12-03 05:50:00|118005.1|117905.1|118021|117921|118045.5|117945.5|117999.4|117899.4|140
1638510900000|2021-12-03 05:55:00|118020.4|117920.4|118021.4|117921.4|118025.5|117925.5|118006.1|117906.1|86
1638511200000|2021-12-03 06:00:00|118022.4|117922.4|118000.1|117900.1|118032.7|117932.7|117991.1|117891.1|244
1638511500000|2021-12-03 06:05:00|117999.6|117899.6|118028|117928|118028.4|117928.4|117987.9|117887.9|142
1638511800000|2021-12-03 06:10:00|118026|117926|118042|117942|118042.1|117942.1|118009.1|117909.1|109
1638512100000|2021-12-03 06:15:00|118043|117943|118073.4|117973.4|118074|117974|118041.6|117941.6|115
1638512400000|2021-12-03 06:20:00|118073.6|117973.6|118099.4|117999.4|118104.6|118004.6|118065.4|117965.4|130
1638512700000|2021-12-03 06:25:00|118099.7|117999.7|118101.2|118001.2|118113.1|118013.1|118077.2|117977.2|176
1638513000000|2021-12-03 06:30:00|118101.7|118001.7|118127.4|118027.4|118202.1|118055.5|118091.1|117991.1|81
1638513300000|2021-12-03 06:35:00|118127|118027|118144.1|118044.1|118144.1|118044.1|118127|118027|10
1638513600000|2021-12-03 06:40:00|118138.5|118038.5|118186.5|118086.5|118223|118088.8|118138.5|118019.5|43
1638513900000|2021-12-03 06:45:00|118176.5|118076.5|118188.5|118088.5|118190.5|118090.5|118176.1|118076.1|7
1638514200000|2021-12-03 06:50:00|118192.4|118092.4|118267.5|118067.5|118267.5|118113.6|118187.1|118063.7|21
1638514500000|2021-12-03 06:55:00|118197.1|118097.1|118290.5|118090.5|118312.1|118141.5|118197.1|118088.5|28
1638514800000|2021-12-03 07:00:00|118291|118091|118273.1|118073.1|118294.5|118154.9|118238|118072.4|38
1638515100000|2021-12-03 07:05:00|118272.7|118072.7|118231.5|118131.5|118275.6|118131.9|118220.4|118072.7|48
1638515400000|2021-12-03 07:10:00|118226.5|118126.5|118270.5|118070.5|118277.5|118126.5|118224.5|118070.5|17
1638515700000|2021-12-03 07:15:00|118266.5|118066.5|118239|118139|118266.5|118139.6|118198.1|118029.5|81
1638516000000|2021-12-03 07:20:00|118239.1|118139.1|118243.4|118143.4|118246.4|118146.4|118238.5|118138.5|108
1638516300000|2021-12-03 07:25:00|118245.4|118145.4|118282.6|118082.6|118286.5|118150.1|118233.9|118081.1|119
1638516600000|2021-12-03 07:30:00|118282.1|118082.1|118219.5|118019.5|118285.1|118085.1|118172.9|118019.5|159
1638516900000|2021-12-03 07:35:00|118220.5|118020.5|118209.6|118109.6|118243.1|118109.6|118185.4|118009.1|151
1638517200000|2021-12-03 07:40:00|118209.1|118109.1|118146.1|118046.1|118235|118109.1|118135.1|118031.7|59
1638517500000|2021-12-03 07:45:00|118151.1|118051.1|118203.9|118003.9|118206.1|118063.5|118145.9|118002.9|37
1638517800000|2021-12-03 07:50:00|118198.5|117998.5|118242.1|118042.1|118244.1|118086|118150.9|117997.9|75
1638518100000|2021-12-03 07:55:00|118242.6|118042.6|118185.5|118085.5|118250.5|118103.5|118156|118004.4|172
1638518400000|2021-12-03 08:00:00|118188.5|118088.5|118205.9|118105.9|118251|118110.6|118165|118023.9|118
1638518700000|2021-12-03 08:05:00|118205.4|118105.4|118196.5|118096.5|118255.2|118111.5|118187.4|118034|100
1638519000000|2021-12-03 08:10:00|118194.5|118094.5|118185.5|118085.5|118251|118101.9|118175|118046.9|102
1638519300000|2021-12-03 08:15:00|118185.1|118085.1|118291.5|118091.5|118291.5|118140.1|118185.1|118053.2|174
1638519600000|2021-12-03 08:20:00|118291.9|118091.9|118261|118161|118328.7|118181.5|118243.9|118091.9|157
1638519900000|2021-12-03 08:25:00|118309.5|118109.5|118269.5|118069.5|118327.6|118176.6|118241.5|118068|208
1638520200000|2021-12-03 08:30:00|118269|118069|118298.5|118098.5|118333.1|118133.1|118269|118069|223
1638520500000|2021-12-03 08:35:00|118301|118101|118323.8|118123.8|118336.5|118187|118266|118097.5|282
1638520800000|2021-12-03 08:40:00|118324.3|118124.3|118304.5|118104.5|118326.3|118180.8|118245.1|118074|105
1638521100000|2021-12-03 08:45:00|118305|118105|118323.5|118123.5|118325.3|118125.3|118297|118097|108
1638521400000|2021-12-03 08:50:00|118323|118123|118385|118185|118386.5|118209.3|118272.1|118115|80
1638521700000|2021-12-03 08:55:00|118384.6|118184.6|118386|118286|118430.8|118286|118327.2|118183.6|75
1638522000000|2021-12-03 09:00:00|118383.8|118283.8|118472.8|118272.8|118473.3|118304|118382.1|118232.5|277
1638522300000|2021-12-03 09:05:00|118467.8|118267.8|118465|118265|118470|118315|118405|118260.1|22
1638522600000|2021-12-03 09:10:00|118464.5|118264.5|118405|118205|118467.5|118267.5|118395.5|118195.5|59
1638522900000|2021-12-03 09:15:00|118412.8|118212.8|118360|118260|118417.3|118260|118360|118189.9|24
1638523200000|2021-12-03 09:20:00|118364|118264|118475.6|118275.6|118475.6|118276.5|118364|118223.5|40
1638523500000|2021-12-03 09:25:00|118479.1|118279.1|118464.1|118264.1|118481.1|118334.1|118422|118264.1|15
1638523800000|2021-12-03 09:30:00|118464.5|118264.5|118454.1|118254.1|118465.1|118265.1|118454.1|118254.1|8
1638524100000|2021-12-03 09:35:00|118451.1|118251.1|118408.9|118308.9|118451.1|118309.9|118405.5|118251.1|13
1638524400000|2021-12-03 09:40:00|118405.9|118305.9|118410|118310|118411.6|118311.6|118402.5|118302.5|11
1638524700000|2021-12-03 09:45:00|118420|118320|118435.1|118335.1|118435.1|118335.1|118420|118320|6
1638525000000|2021-12-03 09:50:00|118437|118337|118440|118340|118440|118340|118435.1|118335.1|7
1638525300000|2021-12-03 09:55:00|118436|118336|118439.5|118339.5|118440|118340|118430|118330|16
1638525600000|2021-12-03 10:00:00|118438.5|118338.5|118535.5|118335.5|118535.5|118378.5|118436|118335.5|30
1638525900000|2021-12-03 10:05:00|118532|118332|118483.1|118283.1|118532|118382.1|118427.3|118283.1|47
1638526200000|2021-12-03 10:10:00|118424.1|118324.1|118440.5|118240.5|118470.8|118324.1|118399|118220.5|50
1638526500000|2021-12-03 10:15:00|118430|118230|118440|118240|118440.1|118240.1|118414.6|118214.6|16
1638526800000|2021-12-03 10:20:00|118430.1|118230.1|118368.6|118268.6|118430.1|118268.6|118367.6|118225|4
1638527100000|2021-12-03 10:25:00|118425|118225|118420.7|118220.7|118425|118225|118420.7|118220.7|4
1638527400000|2021-12-03 10:30:00|118425|118225|118414.5|118214.5|118425|118225|118401.5|118201.5|26
1638527700000|2021-12-03 10:35:00|118412.8|118212.8|118414.5|118214.5|118415|118215|118404|118204|26
1638528000000|2021-12-03 10:40:00|118354.6|118254.6|118355.1|118255.1|118412|118255.1|118354.6|118205.3|7
1638528300000|2021-12-03 10:45:00|118342.4|118242.4|118415.1|118215.1|118415.1|118257|118328.6|118215.1|11
1638528600000|2021-12-03 10:50:00|118380|118280|118427.3|118227.3|118460|118292|118380|118219.5|29
1638528900000|2021-12-03 10:55:00|118428.3|118228.3|118427.3|118227.3|118428.3|118228.3|118427.3|118227.3|3
1638529200000|2021-12-03 11:00:00|118425.8|118225.8|118415|118215|118425.8|118225.8|118415|118215|8
1638529500000|2021-12-03 11:05:00|118415.5|118215.5|118425|118225|118425|118283|118350|118207.4|18
1638529800000|2021-12-03 11:10:00|118428|118228|118375.1|118275.1|118428|118275.1|118375.1|118228|2
1638530400000|2021-12-03 11:20:00|118373|118273|118442|118242|118442.5|118273.5|118345|118196.5|28
1638530700000|2021-12-03 11:25:00|118441.5|118241.5|118436.6|118236.6|118444|118244|118429|118229|23
1638531000000|2021-12-03 11:30:00|118437.5|118237.5|118436|118236|118437.5|118237.5|118426.5|118226.5|16
1638531300000|2021-12-03 11:35:00|118436.5|118236.5|118442.5|118242.5|118443.5|118243.5|118433.5|118233.5|11
1638531600000|2021-12-03 11:40:00|118443|118243|118446.8|118246.8|118448.8|118248.8|118442.5|118242.5|13
1638531900000|2021-12-03 11:45:00|118445.3|118245.3|118442|118242|118448.6|118297.5|118384.1|118232|24
1638532200000|2021-12-03 11:50:00|118441|118241|118448.8|118248.8|118448.8|118248.8|118423.5|118223.5|32
1638532500000|2021-12-03 11:55:00|118448.3|118248.3|118436.8|118236.8|118452.1|118313.5|118388.5|118236.8|39
1638532800000|2021-12-03 12:00:00|118436.5|118236.5|118382|118136|118436.5|118236.5|118374.5|118136|69
1638533100000|2021-12-03 12:05:00|118388|118135|118396|118196|118420|118220|118388|118122|60
1638533400000|2021-12-03 12:10:00|118396.5|118196.5|118329.8|118129.8|118398.2|118198.2|118328.8|118128.8|48
1638533700000|2021-12-03 12:15:00|118330.3|118130.3|118329.5|118129.5|118365|118204.9|118300|118129.5|24
1638534000000|2021-12-03 12:20:00|118329|118129|118320.5|118120.5|118329|118129|118301|118101|19
1638534300000|2021-12-03 12:25:00|118323.5|118123.5|118350.6|118250.6|118365.1|118250.6|118309.1|118123.5|17
1638534600000|2021-12-03 12:30:00|118410|118210|118415.1|118215.1|118415.1|118215.1|118410|118210|7
1638534900000|2021-12-03 12:35:00|118416.1|118216.1|118390.5|118290.5|118453.6|118301.6|118380.5|118216.1|13
1638535200000|2021-12-03 12:40:00|118391.4|118291.4|118391.4|118291.4|118391.4|118291.4|118388.5|118288.5|10
1638535500000|2021-12-03 12:45:00|118390.9|118290.9|118461.1|118261.1|118461.1|118314|118390.9|118244.4|38
1638535800000|2021-12-03 12:50:00|118461.6|118261.6|118476.8|118276.8|118476.8|118276.8|118456.6|118256.6|22
1638536100000|2021-12-03 12:55:00|118477.3|118277.3|118484.4|118284.4|118484.4|118284.4|118477.3|118277.3|9
1638536400000|2021-12-03 13:00:00|118484.3|118284.3|118470.9|118270.9|118484.3|118284.3|118470.9|118270.9|3
1638536700000|2021-12-03 13:05:00|118471.1|118271.1|118422|118222|118478.9|118340.9|118412.6|118212.6|51
1638537000000|2021-12-03 13:10:00|118422.5|118222.5|118444.5|118244.5|118452.1|118252.1|118422.5|118222.5|21
1638537600000|2021-12-03 13:20:00|118447.5|118247.5|118425.1|118325.1|118465|118325.1|118390.8|118230|32
1638537900000|2021-12-03 13:25:00|118420.1|118320.1|118518|118318|118518|118346.1|118420.1|118281.5|44
1638538200000|2021-12-03 13:30:00|118518.5|118318.5|118260.1|118060.1|118518.5|118318.5|118120.1|117920.1|212
1638538500000|2021-12-03 13:35:00|118316.5|118116.5|118240.1|118040.1|118422.1|118118.1|118210|118010|44
1638538800000|2021-12-03 13:40:00|118241|118041|118280|118080|118280|118080|118241|118041|7
1638539100000|2021-12-03 13:45:00|118315|118115|118400|118200|118400|118200|118315|118115|8
1638539400000|2021-12-03 13:50:00|118395.1|118195.1|118394.9|118194.9|118395.1|118195.1|118372.5|118172.5|4
1638539700000|2021-12-03 13:55:00|118340.1|118140.1|118333|118103|118388|118188|118270.1|118070.1|56
1638540000000|2021-12-03 14:00:00|118323.7|118123.7|118348.2|118148.2|118371|118171|118323.7|118103|11
1638540600000|2021-12-03 14:10:00|118351.8|118151.8|118447.2|118247.2|118501.8|118301.8|118351.8|118151.8|99
1638540900000|2021-12-03 14:15:00|118447.3|118247.3|118457|118257|118458.9|118258.9|118437|118237|18
1638541200000|2021-12-03 14:20:00|118431.3|118231.3|118424|118224|118431.3|118253.2|118346.2|118211|21
1638541500000|2021-12-03 14:25:00|118423.2|118223.2|118383|118183|118426.3|118247.2|118347.2|118176|16
1638541800000|2021-12-03 14:30:00|118383.5|118183.5|118392.8|118192.8|118400.8|118200.8|118380.2|118180.2|25
1638542100000|2021-12-03 14:35:00|118419.1|118219.1|118435.1|118235.1|118435.1|118235.1|118419.1|118219.1|4
1638542400000|2021-12-03 14:40:00|118437.3|118237.3|118487.3|118287.3|118493.7|118297.7|118391.7|118237.3|36
1638542700000|2021-12-03 14:45:00|118487.8|118287.8|118476.5|118276.5|118492.5|118327.1|118419.5|118256.5|38
1638543000000|2021-12-03 14:50:00|118481.7|118281.7|118497.9|118297.9|118497.9|118297.9|118476.5|118276.5|11
1638543300000|2021-12-03 14:55:00|118499.3|118299.3|118531.8|118331.8|118535.3|118335.3|118483|118283|32
1638543600000|2021-12-03 15:00:00|118532.3|118332.3|118545.3|118345.3|118555.3|118355.3|118532.3|118332.3|15
1638543900000|2021-12-03 15:05:00|118546.8|118346.8|118571.5|118371.5|118571.5|118371.5|118534.6|118334.6|19
1638544200000|2021-12-03 15:10:00|118572.5|118372.5|118658.4|118458.4|118664.3|118464.3|118549.7|118356.5|46
1638544500000|2021-12-03 15:15:00|118664.3|118464.3|118651.3|118451.3|118679.5|118498.8|118589.7|118431.3|39
1638544800000|2021-12-03 15:20:00|118650.8|118450.8|118642.8|118442.8|118666.8|118498.9|118587.3|118442.8|25
1638545100000|2021-12-03 15:25:00|118645.3|118445.3|118681.2|118481.2|118682.7|118507|118596.8|118445.3|31
1638545400000|2021-12-03 15:30:00|118613.7|118513.7|118664.7|118464.7|118672.7|118513.7|118595.5|118459.7|26
1638545700000|2021-12-03 15:35:00|118666.7|118466.7|118664.9|118464.9|118676.9|118476.9|118664.9|118464.9|17
1638546000000|2021-12-03 15:40:00|118664.4|118464.4|118674.5|118474.5|118674.5|118474.5|118657.7|118457.7|11
1638546300000|2021-12-03 15:45:00|118669.4|118469.4|118670.9|118470.9|118670.9|118470.9|118664.9|118464.9|10
1638546600000|2021-12-03 15:50:00|118670.4|118470.4|118661.9|118461.9|118678.3|118531.8|118621.5|118461.9|46
1638546900000|2021-12-03 15:55:00|118661.4|118461.4|118605|118405|118661.4|118475|118547.3|118367.5|46
1638547200000|2021-12-03 16:00:00|118603.4|118403.4|118603.7|118403.7|118614|118414|118581.2|118381.2|53
1638547500000|2021-12-03 16:05:00|118604.2|118404.2|118582.5|118382.5|118604.2|118425|118520.1|118378.9|20
1638547800000|2021-12-03 16:10:00|118582|118382|118590|118390|118594.4|118394.4|118571.1|118371.1|39
1638548100000|2021-12-03 16:15:00|118591|118391|118581|118381|118608.5|118449|118523.8|118375|66
1638548400000|2021-12-03 16:20:00|118580.5|118380.5|118536.8|118336.8|118581|118385.1|118480|118330|34
1638548700000|2021-12-03 16:25:00|118538.8|118338.8|118481|118281|118545.1|118365|118452.7|118277|67
1638549000000|2021-12-03 16:30:00|118480.5|118280.5|118481|118281|118481|118281|118480|118280|3
1638549300000|2021-12-03 16:35:00|118480|118280|118506.5|118306.5|118506.5|118306.5|118465.1|118265.1|28
1638549600000|2021-12-03 16:40:00|118506|118306|118520.5|118320.5|118525.1|118325.1|118480|118280|45
1638549900000|2021-12-03 16:45:00|118520|118320|118517.2|118317.2|118564.3|118364.3|118505.1|118305.1|34
1638550200000|2021-12-03 16:50:00|118522.8|118322.8|118515|118315|118552.8|118352.8|118515|118315|24
1638550500000|2021-12-03 16:55:00|118514.5|118314.5|118513|118313|118514.5|118314.5|118505|118305|8
1638550800000|2021-12-03 17:00:00|118516.5|118316.5|118543.5|118343.5|118545|118345|118516|118316|26
1638551100000|2021-12-03 17:05:00|118543|118343|118531.5|118331.5|118543|118343|118528.8|118328.8|14
1638551400000|2021-12-03 17:10:00|118532|118332|118523|118323|118532|118332|118522.5|118322.5|9
1638551700000|2021-12-03 17:15:00|118523.5|118323.5|118440.1|118340.1|118551.4|118378|118440.1|118307.9|32
1638552000000|2021-12-03 17:20:00|118499.1|118299.1|118496.3|118296.3|118515.1|118315.1|118490.1|118290.1|28
1638552300000|2021-12-03 17:25:00|118495.8|118295.8|118491.5|118291.5|118495.8|118295.8|118491.5|118291.5|3
1638552600000|2021-12-03 17:30:00|118491|118291|118511.3|118311.3|118511.8|118335|118435|118291|29
1638552900000|2021-12-03 17:35:00|118510.8|118310.8|118435.3|118235.3|118510.8|118310.8|118429|118229|62
1638553200000|2021-12-03 17:40:00|118444.9|118244.9|118444.9|118244.9|118444.9|118244.9|118444.9|118244.9|1
1638553500000|2021-12-03 17:45:00|118454.9|118254.9|118454.9|118254.9|118454.9|118254.9|118454.9|118254.9|1
1638553800000|2021-12-03 17:50:00|118445.3|118245.3|118445.3|118245.3|118460.8|118260.8|118445.3|118245.3|3
1638554100000|2021-12-03 17:55:00|118456.9|118256.9|118489.9|118289.9|118491.9|118291.9|118449.5|118249.5|16
1638554400000|2021-12-03 18:00:00|118490.9|118290.9|118529.5|118329.5|118542.9|118390|118490|118290.9|37
1638554700000|2021-12-03 18:05:00|118530|118330|118499.9|118299.9|118534.9|118367|118440|118299|38
1638555000000|2021-12-03 18:10:00|118500.1|118300.1|118514.9|118314.9|118514.9|118314.9|118494|118294|47
1638555300000|2021-12-03 18:15:00|118495.1|118295.1|118490|118290|118495.1|118295.1|118490|118290|2
1638555600000|2021-12-03 18:20:00|118491.1|118291.1|118468.5|118268.5|118495.1|118338.4|118425|118268|29
1638555900000|2021-12-03 18:25:00|118468|118268|118434.9|118234.9|118468.5|118268.5|118434.9|118234.9|13
1638556200000|2021-12-03 18:30:00|118435.5|118235.5|118424.5|118224.5|118439.5|118239.5|118419|118219|22
1638556500000|2021-12-03 18:35:00|118426|118226|118444.9|118244.9|118447|118247|118426|118226|35
1638556800000|2021-12-03 18:40:00|118435.3|118235.3|118435.3|118235.3|118435.3|118235.3|118435.3|118235.3|1
1638557100000|2021-12-03 18:45:00|118444.9|118244.9|118460|118260|118460.1|118260.1|118438.3|118238.3|6
1638557400000|2021-12-03 18:50:00|118459.5|118259.5|118450|118250|118461.5|118261.5|118450|118250|10
1638557700000|2021-12-03 18:55:00|118405.3|118305.3|118460|118260|118461|118305.3|118405.3|118236|47
1638558000000|2021-12-03 19:00:00|118460.2|118260.2|118483.3|118283.3|118483.3|118283.3|118460.2|118260.2|31
1638558600000|2021-12-03 19:10:00|118480.1|118280.1|118484.3|118284.3|118484.3|118284.3|118480.1|118280.1|9
1638558900000|2021-12-03 19:15:00|118483.8|118283.8|118475.3|118275.3|118485.1|118285.1|118472.8|118272.8|10
1638559200000|2021-12-03 19:20:00|118475.8|118275.8|118483.2|118283.2|118485|118285|118473|118273|24
1638559500000|2021-12-03 19:25:00|118482.2|118282.2|118478.7|118278.7|118482.2|118282.2|118477.2|118277.2|9
1638559800000|2021-12-03 19:30:00|118479.7|118279.7|118492.7|118292.7|118492.7|118292.7|118477.4|118277.4|14
1638560100000|2021-12-03 19:35:00|118496.5|118296.5|118533.8|118333.8|118554.8|118367.8|118465|118296.2|29
1638560400000|2021-12-03 19:40:00|118534.3|118334.3|118525.3|118325.3|118536.3|118336.3|118525.3|118325.3|18
1638560700000|2021-12-03 19:45:00|118542.1|118342.1|118506.2|118406.2|118556.5|118407.4|118503.7|118342.1|42
1638561000000|2021-12-03 19:50:00|118502.2|118402.2|118529.2|118329.2|118549.5|118402.2|118502.2|118329.2|30
1638561300000|2021-12-03 19:55:00|118528.7|118328.7|118559.7|118359.7|118559.7|118359.7|118528.7|118328.7|21
1638561600000|2021-12-03 20:00:00|118558.5|118358.5|118562.1|118362.1|118582.1|118382.1|118532.5|118332.5|64
1638561900000|2021-12-03 20:05:00|118561.6|118361.6|118558.1|118358.1|118561.6|118361.6|118558.1|118358.1|8
1638562200000|2021-12-03 20:10:00|118557.1|118357.1|118559.6|118359.6|118563.1|118363.1|118552.5|118352.5|10
1638562500000|2021-12-03 20:15:00|118559.1|118359.1|118561.5|118361.5|118564|118364|118549.7|118349.7|29
1638562800000|2021-12-03 20:20:00|118562|118362|118592.5|118392.5|118592.5|118408.8|118508.8|118350.8|59
1638563100000|2021-12-03 20:25:00|118593|118393|118557.5|118357.5|118593|118393|118535|118335|42
1638563400000|2021-12-03 20:30:00|118558|118358|118575.6|118375.6|118576|118376|118540|118340|49
1638563700000|2021-12-03 20:35:00|118576.1|118376.1|118611.6|118411.6|118618.4|118418.4|118566.3|118366.3|33
1638564000000|2021-12-03 20:40:00|118617|118417|118615.5|118415.5|118621.9|118421.9|118615.5|118415.5|15
1638564300000|2021-12-03 20:45:00|118565|118365|118597.9|118397.9|118615.5|118415.5|118565|118365|6
1638564600000|2021-12-03 20:50:00|118596.4|118396.4|118618.5|118418.5|118618.5|118418.5|118565.1|118365.1|9
1638564900000|2021-12-03 20:55:00|118570.1|118370.1|118535.1|118335.1|118570.1|118370.1|118535.1|118335.1|23
1638748800000|2021-12-06 00:00:00|118552.5|118352.5|118682.4|118482.4|118777.5|118486.9|118552.5|118352.5|192
1638749100000|2021-12-06 00:05:00|118681.9|118481.9|118636.5|118536.5|118706.4|118569.5|118597.4|118474.4|356
1638749400000|2021-12-06 00:10:00|118644.5|118544.5|118712.1|118612.1|118726.1|118626.1|118644.5|118544.5|276
1638749700000|2021-12-06 00:15:00|118708.4|118608.4|118687.5|118587.5|118716.5|118616.5|118680.5|118580.5|333
1638750000000|2021-12-06 00:20:00|118687.1|118587.1|118651.7|118551.7|118687.5|118587.5|118646.7|118546.7|171
1638750300000|2021-12-06 00:25:00|118652.3|118552.3|118671.5|118571.5|118677.2|118577.2|118632.6|118532.6|219
1638750600000|2021-12-06 00:30:00|118667.4|118567.4|118707.4|118607.4|118707.4|118607.4|118658.6|118558.6|175
1638750900000|2021-12-06 00:35:00|118705|118605|118607.4|118507.4|118707.4|118607.4|118605|118505|237
1638751200000|2021-12-06 00:40:00|118608|118508|118566|118466|118632.1|118532.1|118561.1|118461.1|232
1638751500000|2021-12-06 00:45:00|118565|118465|118578.5|118478.5|118582.1|118482.1|118535|118435|271
1638751800000|2021-12-06 00:50:00|118580.1|118480.1|118627.7|118527.7|118640.1|118540.1|118576.4|118476.4|175
1638752100000|2021-12-06 00:55:00|118628|118528|118585.1|118485.1|118637.7|118537.7|118585.1|118485.1|163
1638752400000|2021-12-06 01:00:00|118584.1|118484.1|118642.6|118542.6|118652.6|118552.6|118576.5|118476.5|209
1638752700000|2021-12-06 01:05:00|118647.1|118547.1|118597|118497|118652.4|118552.4|118591.6|118491.6|126
1638753000000|2021-12-06 01:10:00|118599|118499|118607.6|118507.6|118623.1|118523.1|118568.5|118468.5|151
1638753300000|2021-12-06 01:15:00|118609.1|118509.1|118625|118525|118635|118535|118595.1|118495.1|204
1638753600000|2021-12-06 01:20:00|118615.5|118515.5|118587.4|118487.4|118621.5|118521.5|118587.4|118487.4|121
1638753900000|2021-12-06 01:25:00|118579.5|118479.5|118538.9|118438.9|118581.1|118481.1|118528.2|118428.2|181
1638754200000|2021-12-06 01:30:00|118535|118435|118557.4|118457.4|118584.6|118484.6|118535|118435|195
1638754500000|2021-12-06 01:35:00|118556.9|118456.9|118590.1|118490.1|118595.9|118495.9|118537.9|118437.9|288
1638754800000|2021-12-06 01:40:00|118595.5|118495.5|118573.9|118473.9|118604.5|118504.5|118573.9|118473.9|205
1638755100000|2021-12-06 01:45:00|118576.4|118476.4|118523.1|118423.1|118576.4|118476.4|118509.5|118409.5|242
1638755400000|2021-12-06 01:50:00|118522.4|118422.4|118447.5|118347.5|118532.1|118432.1|118430.9|118330.9|225
1638755700000|2021-12-06 01:55:00|118451.1|118351.1|118434.6|118334.6|118476.5|118376.5|118429.9|118329.9|165
1638756000000|2021-12-06 02:00:00|118435|118335|118435.2|118335.2|118440.9|118340.9|118410.5|118310.5|219
1638756300000|2021-12-06 02:05:00|118434.9|118334.9|118415|118315|118435.2|118335.2|118382.1|118282.1|184
1638756600000|2021-12-06 02:10:00|118417.5|118317.5|118405|118305|118425.3|118325.3|118398.5|118298.5|211
1638756900000|2021-12-06 02:15:00|118402.5|118302.5|118425.9|118325.9|118432.5|118332.5|118388.5|118288.5|153
1638757200000|2021-12-06 02:20:00|118426.4|118326.4|118479.4|118379.4|118480.6|118380.6|118425.9|118325.9|68
1638757500000|2021-12-06 02:25:00|118480.4|118380.4|118500.1|118400.1|118501.9|118401.9|118445|118345|149
1638757800000|2021-12-06 02:30:00|118494.9|118394.9|118476.4|118376.4|118501.1|118401.1|118474.4|118374.4|124
1638758100000|2021-12-06 02:35:00|118475.9|118375.9|118465|118365|118475.9|118375.9|118449.6|118349.6|113
1638758400000|2021-12-06 02:40:00|118468.8|118368.8|118510.1|118410.1|118525|118425|118465.4|118365.4|155
1638758700000|2021-12-06 02:45:00|118509.9|118409.9|118508.6|118408.6|118525.9|118425.9|118500.5|118400.5|124
1638759000000|2021-12-06 02:50:00|118508.1|118408.1|118505.5|118405.5|118526.7|118426.7|118498.2|118398.2|143
1638759300000|2021-12-06 02:55:00|118508.2|118408.2|118489.1|118389.1|118523.2|118423.2|118485.5|118385.5|115
1638759600000|2021-12-06 03:00:00|118492.5|118392.5|118473.1|118373.1|118495.1|118395.1|118473.1|118373.1|142
1638759900000|2021-12-06 03:05:00|118466.5|118366.5|118460.2|118360.2|118480|118380|118438|118338|165
1638760200000|2021-12-06 03:10:00|118461|118361|118475|118375|118490.4|118390.4|118461|118361|72
1638760500000|2021-12-06 03:15:00|118474.5|118374.5|118423.6|118323.6|118475|118375|118423.1|118323.1|113
1638760800000|2021-12-06 03:20:00|118422.6|118322.6|118438.2|118338.2|118442.6|118342.6|118422.6|118322.6|84
1638761100000|2021-12-06 03:25:00|118436.7|118336.7|118412.6|118312.6|118438.6|118338.6|118398.4|118298.4|111
1638761400000|2021-12-06 03:30:00|118412.1|118312.1|118442.5|118342.5|118446.5|118346.5|118410.9|118310.9|132
1638761700000|2021-12-06 03:35:00|118442|118342|118448.5|118348.5|118465|118365|118438|118338|71
1638762000000|2021-12-06 03:40:00|118445|118345|118406.5|118306.5|118448.8|118348.8|118395|118295|77
1638762300000|2021-12-06 03:45:00|118404.6|118304.6|118441.5|118341.5|118448.5|118348.5|118404.6|118304.6|92
1638762600000|2021-12-06 03:50:00|118441.1|118341.1|118451.5|118351.5|118451.5|118351.5|118438.5|118338.5|82
1638762900000|2021-12-06 03:55:00|118451.1|118351.1|118396.6|118296.6|118451.5|118351.5|118396.4|118296.4|64
1638763200000|2021-12-06 04:00:00|118397.1|118297.1|118376.7|118276.7|118400.1|118300.1|118372.4|118272.4|93
1638763500000|2021-12-06 04:05:00|118376.9|118276.9|118387.1|118287.1|118389.4|118289.4|118373.6|118273.6|96
1638763800000|2021-12-06 04:10:00|118394.1|118294.1|118357.6|118257.6|118394.1|118294.1|118357.6|118257.6|66
1638764100000|2021-12-06 04:15:00|118353.6|118253.6|118343.6|118243.6|118358.5|118258.5|118342.1|118242.1|106
1638764400000|2021-12-06 04:20:00|118343.1|118243.1|118304.2|118204.2|118343.1|118243.1|118302.6|118202.6|106
1638764700000|2021-12-06 04:25:00|118304.4|118204.4|118305|118205|118323.1|118223.1|118300.2|118200.2|66
1638765000000|2021-12-06 04:30:00|118312.1|118212.1|118278.5|118178.5|118314.5|118214.5|118277.1|118177.1|74
1638765300000|2021-12-06 04:35:00|118273.5|118173.5|118282.5|118182.5|118288.5|118188.5|118257.5|118157.5|130
1638765600000|2021-12-06 04:40:00|118282.4|118182.4|118312.1|118212.1|118312.5|118212.5|118281.7|118181.7|69
1638765900000|2021-12-06 04:45:00|118311.7|118211.7|118293.5|118193.5|118312.4|118212.4|118288.1|118188.1|83
1638766200000|2021-12-06 04:50:00|118301.7|118201.7|118323.1|118223.1|118336.4|118236.4|118297|118197|90
1638766500000|2021-12-06 04:55:00|118331.7|118231.7|118355.9|118255.9|118361|118261|118330.7|118230.7|73
1638766800000|2021-12-06 05:00:00|118355|118255|118344.5|118244.5|118355|118255|118335|118235|73
1638767100000|2021-12-06 05:05:00|118339|118239|118339.6|118239.6|118341|118241|118323.8|118223.8|66
1638767400000|2021-12-06 05:10:00|118337.5|118237.5|118311.7|118211.7|118337.5|118237.5|118281.2|118181.2|81
1638767700000|2021-12-06 05:15:00|118311.6|118211.6|118336.4|118236.4|118336.5|118236.5|118311.6|118211.6|103
1638768000000|2021-12-06 05:20:00|118339.1|118239.1|118346.4|118246.4|118349.1|118249.1|118332.1|118232.1|35
1638768300000|2021-12-06 05:25:00|118349.9|118249.9|118338|118238|118361.5|118261.5|118338|118238|85
1638768600000|2021-12-06 05:30:00|118332.5|118232.5|118298.9|118198.9|118335|118235|118288|118188|146
1638768900000|2021-12-06 05:35:00|118293.1|118193.1|118267.5|118167.5|118300|118200|118222.1|118122.1|235
1638769200000|2021-12-06 05:40:00|118275.6|118175.6|118319.6|118219.6|118331.9|118231.9|118266.1|118166.1|171
1638769500000|2021-12-06 05:45:00|118320.6|118220.6|118328.4|118228.4|118340.1|118240.1|118320.6|118220.6|111
1638769800000|2021-12-06 05:50:00|118328|118228|118338.4|118238.4|118338.4|118238.4|118318.4|118218.4|56
1638770100000|2021-12-06 05:55:00|118334.5|118234.5|118387.6|118287.6|118422.1|118322.1|118334.5|118234.5|155
1638770400000|2021-12-06 06:00:00|118384|118284|118365.1|118265.1|118386.9|118286.9|118358.4|118258.4|106
1638770700000|2021-12-06 06:05:00|118361.5|118261.5|118321.5|118221.5|118363.5|118263.5|118315.1|118215.1|124
1638771000000|2021-12-06 06:10:00|118320.1|118220.1|118306.2|118206.2|118333.6|118233.6|118305.5|118205.5|94
1638771300000|2021-12-06 06:15:00|118305.7|118205.7|118341.5|118241.5|118346.5|118246.5|118282.2|118182.2|201
1638771600000|2021-12-06 06:20:00|118344.1|118244.1|118344.1|118244.1|118348.4|118248.4|118327.1|118227.1|221
1638771900000|2021-12-06 06:25:00|118343.6|118243.6|118377.4|118277.4|118383.4|118283.4|118341|118241|239
1638772200000|2021-12-06 06:30:00|118378.1|118278.1|118359.5|118259.5|118443.5|118301.5|118359.5|118225|96
1638772500000|2021-12-06 06:35:00|118358.5|118258.5|118397.5|118297.5|118442.5|118297.5|118358.5|118242.5|31
1638772800000|2021-12-06 06:40:00|118397|118297|118465.5|118265.5|118467.5|118312|118385.5|118254.5|65
1638773100000|2021-12-06 06:45:00|118468.5|118268.5|118463.5|118263.5|118468.5|118268.5|118455.5|118255.5|8
1638773400000|2021-12-06 06:50:00|118406.4|118306.4|118439|118239|118439|118321|118375.1|118239|50
1638773700000|2021-12-06 06:55:00|118443.1|118243.1|118448.5|118248.5|118448.5|118307.1|118390.5|118242.5|61
1638774000000|2021-12-06 07:00:00|118451|118251|118462.7|118262.7|118462.7|118312.1|118385.5|118247.6|33
1638774300000|2021-12-06 07:05:00|118463.7|118263.7|118421.6|118321.6|118463.7|118327.7|118416.5|118263.7|60
1638774600000|2021-12-06 07:10:00|118422.6|118322.6|118405.7|118305.7|118435.6|118335.6|118405.7|118305.7|38
1638774900000|2021-12-06 07:15:00|118405.2|118305.2|118408.1|118308.1|118408.4|118308.4|118401.2|118301.2|28
1638775200000|2021-12-06 07:20:00|118405.3|118305.3|118405.6|118305.6|118416.1|118316.1|118386.4|118286.4|96
1638775500000|2021-12-06 07:25:00|118406.1|118306.1|118377.1|118177.1|118460.5|118308.6|118336.4|118177.1|103
1638775800000|2021-12-06 07:30:00|118377.3|118177.3|118275|118175|118378.3|118238.6|118223.5|118105.2|176
1638776100000|2021-12-06 07:35:00|118275.7|118175.7|118273|118173|118299.5|118199.5|118251.1|118151.1|77
1638776400000|2021-12-06 07:40:00|118273.5|118173.5|118284.5|118184.5|118289.7|118189.7|118238.5|118138.5|90
1638776700000|2021-12-06 07:45:00|118283.9|118183.9|118333.1|118233.1|118377|118251.6|118283.9|118130.9|131
1638777000000|2021-12-06 07:50:00|118333.6|118233.6|118328.6|118228.6|118347.6|118247.6|118308.5|118208.5|99
1638777300000|2021-12-06 07:55:00|118327.1|118227.1|118399.8|118199.8|118410|118261.6|118327.1|118188.8|67
1638777600000|2021-12-06 08:00:00|118394.4|118194.4|118337.2|118137.2|118394.4|118227.4|118278.5|118131.7|84
1638777900000|2021-12-06 08:05:00|118336.7|118136.7|118307.1|118207.1|118338.2|118207.4|118301|118136.1|16
1638778200000|2021-12-06 08:10:00|118306.1|118206.1|118273.5|118173.5|118342.5|118206.6|118249|118138.8|171
1638778500000|2021-12-06 08:15:00|118274|118174|118276.4|118176.4|118281.5|118181.5|118258.4|118158.4|186
1638778800000|2021-12-06 08:20:00|118280.9|118180.9|118258.4|118158.4|118327.9|118180.9|118255.5|118123.5|77
1638779100000|2021-12-06 08:25:00|118259|118159|118270.6|118170.6|118271.9|118171.9|118258|118158|57
1638779400000|2021-12-06 08:30:00|118271|118171|118265.8|118165.8|118272|118172|118254|118154|46
1638779700000|2021-12-06 08:35:00|118265.3|118165.3|118263|118163|118309.5|118169.3|118254.4|118109.5|39
1638780000000|2021-12-06 08:40:00|118263.5|118163.5|118267.9|118167.9|118267.9|118167.9|118261.6|118161.6|29
1638780300000|2021-12-06 08:45:00|118268.4|118168.4|118350|118150|118352|118204.4|118267.9|118145.5|76
1638780600000|2021-12-06 08:50:00|118350.5|118150.5|118348|118148|118363.6|118215.5|118297|118140.5|101
1638780900000|2021-12-06 08:55:00|118349|118149|118347|118147|118363|118211.7|118309.9|118142|121
1638781200000|2021-12-06 09:00:00|118352.9|118152.9|118229.9|118129.9|118352.9|118157.2|118220.3|118067.1|59
1638781500000|2021-12-06 09:05:00|118279.4|118079.4|118235.6|118135.6|118279.4|118146.6|118223.2|118072.2|31
1638781800000|2021-12-06 09:10:00|118235.7|118135.7|118242.6|118042.6|118262.7|118135.7|118214.9|118024|88
1638782100000|2021-12-06 09:15:00|118243.1|118043.1|118245.2|118045.2|118245.6|118045.6|118242.9|118042.9|20
1638782400000|2021-12-06 09:20:00|118245.7|118045.7|118244|118044|118256.5|118087|118183.5|118044|33
1638782700000|2021-12-06 09:25:00|118245.5|118045.5|118261|118061|118267.5|118067.5|118245.5|118045.5|35
1638783000000|2021-12-06 09:30:00|118261.1|118061.1|118267.5|118067.5|118271|118124.5|118221.9|118061.1|23
1638783300000|2021-12-06 09:35:00|118264.5|118064.5|118264.5|118064.5|118264.5|118064.5|118264.5|118064.5|1
1638783600000|2021-12-06 09:40:00|118270.5|118070.5|118312.9|118112.9|118321.1|118154.6|118254.6|118068.5|58
1638783900000|2021-12-06 09:45:00|118314.6|118114.6|118264.4|118064.4|118323.9|118123.9|118252.8|118052.8|126
1638784200000|2021-12-06 09:50:00|118262.9|118062.9|118250.6|118050.6|118270.6|118070.6|118250.6|118050.6|29
1638784500000|2021-12-06 09:55:00|118250.1|118050.1|118246|118046|118250.1|118050.1|118232.9|118032.9|27
1638784800000|2021-12-06 10:00:00|118253|118053|118221.3|118021.3|118253|118053|118218.7|118018.7|15
1638785100000|2021-12-06 10:05:00|118222.5|118022.5|118221|118021|118240.1|118101.6|118160.1|118021|19
1638785400000|2021-12-06 10:10:00|118220.5|118020.5|118225|118025|118227|118069|118158.5|118009.5|36
1638785700000|2021-12-06 10:15:00|118223.4|118023.4|118223.4|118023.4|118223.4|118023.4|118223.4|118023.4|1
1638786000000|2021-12-06 10:20:00|118222|118022|118217|118017|118225|118025|118215|118015|12
1638786300000|2021-12-06 10:25:00|118220.4|118020.4|118225|118025|118225|118025|118215.5|118015.5|19
1638786600000|2021-12-06 10:30:00|118228.4|118028.4|118216|118016|118235|118035|118216|118016|12
1638786900000|2021-12-06 10:35:00|118226|118026|118215|118015|118235|118035|118215|118015|10
1638787200000|2021-12-06 10:40:00|118213.5|118013.5|118235|118035|118269.5|118069.5|118213.5|118013.5|21
1638787500000|2021-12-06 10:45:00|118248.8|118048.8|118248.8|118048.8|118248.8|118048.8|118248.8|118048.8|1
1638787800000|2021-12-06 10:50:00|118250.3|118050.3|118255.5|118055.5|118264.3|118115.1|118205.1|118050|19
1638788100000|2021-12-06 10:55:00|118256|118056|118292.5|118092.5|118295|118095|118255|118055|17
1638788400000|2021-12-06 11:00:00|118293|118093|118305|118105|118305|118105|118293|118093|34
1638788700000|2021-12-06 11:05:00|118308.2|118108.2|118310|118110|118310|118110|118308.2|118108.2|2
1638789000000|2021-12-06 11:10:00|118245.1|118145.1|118240|118140|118245.1|118145.1|118240|118140|3
1638789300000|2021-12-06 11:15:00|118255.8|118155.8|118320|118120|118320.5|118168.1|118255.8|118120|5
1638789900000|2021-12-06 11:25:00|118323|118123|118323|118123|118323|118123|118323|118123|1
1638790200000|2021-12-06 11:30:00|118321|118121|118320|118120|118321|118121|118320|118120|2
1638791100000|2021-12-06 11:45:00|118317.5|118117.5|118310|118110|118317.5|118117.5|118310|118110|10
1638791700000|2021-12-06 11:55:00|118308|118108|118301|118101|118323.5|118123.5|118300.5|118100.5|34
1638792000000|2021-12-06 12:00:00|118309|118109|118320|118120|118320.4|118120.4|118296.3|118096.3|20
1638792900000|2021-12-06 12:15:00|118320.5|118120.5|118366|118166|118371.1|118200|118273.5|118120|87
1638793200000|2021-12-06 12:20:00|118371.1|118171.1|118378.1|118178.1|118378.1|118178.1|118356|118156|109
1638793500000|2021-12-06 12:25:00|118376.1|118176.1|118307.9|118207.9|118379.8|118231.3|118307.9|118160.5|90
1638793800000|2021-12-06 12:30:00|118308.4|118208.4|118338.8|118138.8|118340.5|118208.9|118291|118133|43
1638794100000|2021-12-06 12:35:00|118339.8|118139.8|118293|118193|118339.8|118193|118290|118139.8|7
1638794700000|2021-12-06 12:45:00|118289.2|118189.2|118372.3|118172.3|118377.8|118229.8|118289.2|118171.5|27
1638795000000|2021-12-06 12:50:00|118371.8|118171.8|118371.8|118171.8|118371.8|118171.8|118371.8|118171.8|1
1638795300000|2021-12-06 12:55:00|118373.3|118173.3|118377|118177|118378|118178|118373.3|118173.3|6
1638795600000|2021-12-06 13:00:00|118377.5|118177.5|118366.5|118166.5|118377.5|118206|118306|118163.5|6
1638795900000|2021-12-06 13:05:00|118278|118178|118339.9|118139.9|118348.1|118178|118275.1|118125.1|8
1638796500000|2021-12-06 13:15:00|118331.4|118131.4|118265.1|118165.1|118331.4|118165.1|118265.1|118119.5|8
1638796800000|2021-12-06 13:20:00|118319.5|118119.5|118350|118150|118365.1|118215.1|118276.2|118119.5|17
1638797700000|2021-12-06 13:35:00|118345.5|118145.5|118340|118140|118345.5|118145.5|118340|118140|2
1638798000000|2021-12-06 13:40:00|118284.5|118184.5|118285.1|118185.1|118285.1|118185.1|118275.5|118175.5|6
1638798600000|2021-12-06 13:50:00|118264.1|118164.1|118230|118130|118264.1|118164.1|118225|118125|12
1638798900000|2021-12-06 13:55:00|118235.1|118135.1|118230.1|118130.1|118286|118135.1|118230.1|118085.2|7
1638799200000|2021-12-06 14:00:00|118230|118130|118210|118110|118268.5|118130|118210|118064.2|16
1638799500000|2021-12-06 14:05:00|118205.5|118105.5|118190|118090|118248.9|118105.5|118176.5|118025.5|45
1638799800000|2021-12-06 14:10:00|118194|118094|118188.7|118088.7|118195|118095|118188.7|118088.7|10
1638800100000|2021-12-06 14:15:00|118193.3|118093.3|118208.7|118108.7|118212|118112|118193.3|118093.3|14
1638800400000|2021-12-06 14:20:00|118206.8|118106.8|118214.2|118114.2|118215.2|118115.2|118206.2|118106.2|13
1638800700000|2021-12-06 14:25:00|118262.2|118062.2|118271.8|118071.8|118273.8|118115.8|118215.8|118062.2|19
1638801000000|2021-12-06 14:30:00|118273.7|118073.7|118273.8|118173.8|118276.3|118176.3|118229.3|118073.7|28
1638801300000|2021-12-06 14:35:00|118273.5|118173.5|118308.7|118208.7|118313.8|118213.8|118273.5|118173.5|41
1638801600000|2021-12-06 14:40:00|118308.8|118208.8|118293|118193|118320.1|118208.8|118256.5|118093|67
1638801900000|2021-12-06 14:45:00|118296|118196|118289.3|118189.3|118313.5|118213.5|118289.3|118189.3|33
1638802200000|2021-12-06 14:50:00|118285.3|118185.3|118291.5|118091.5|118325|118206.8|118269|118069|71
1638802500000|2021-12-06 14:55:00|118292|118092|118292|118092|118292|118092|118292|118092|1
1638802800000|2021-12-06 15:00:00|118283.5|118083.5|118310.1|118110.1|118310.1|118152.7|118225|118079.4|13
1638803400000|2021-12-06 15:10:00|118309.4|118109.4|118300.1|118100.1|118309.4|118149.5|118249.5|118089.6|8
1638803700000|2021-12-06 15:15:00|118299|118099|118258|118058|118299|118109|118184|118045.5|55
1638804000000|2021-12-06 15:20:00|118257.5|118057.5|118239|118039|118270.3|118114.4|118214.4|118037|35
1638804300000|2021-12-06 15:25:00|118242|118042|118245.5|118045.5|118246.5|118046.5|118240.5|118040.5|13
1638804600000|2021-12-06 15:30:00|118244|118044|118248|118048|118248|118068|118165|118028|20
1638804900000|2021-12-06 15:35:00|118248.5|118048.5|118267.6|118067.6|118275.6|118133.8|118224.8|118041.5|32
1638805200000|2021-12-06 15:40:00|118224.8|118124.8|118280.5|118080.5|118284|118124.8|118208.7|118067.2|28
1638805500000|2021-12-06 15:45:00|118280|118080|118291|118091|118306.7|118106.7|118274|118074|37
1638805800000|2021-12-06 15:50:00|118286.5|118086.5|118210|118110|118315.1|118175|118210|118081.5|54
1638806100000|2021-12-06 15:55:00|118218.9|118118.9|118272.5|118072.5|118282.5|118122|118209.6|118065.5|39
1638806400000|2021-12-06 16:00:00|118271.5|118071.5|118195|118095|118277.5|118098.3|118195|118053.1|26
1638806700000|2021-12-06 16:05:00|118188|118088|118249.5|118049.5|118250.5|118088|118180|118037|19
1638807000000|2021-12-06 16:10:00|118249|118049|118260|118060|118265|118065|118247|118047|26
1638807300000|2021-12-06 16:15:00|118258.5|118058.5|118260.5|118060.5|118268.5|118125|118221.5|118050|10
1638807900000|2021-12-06 16:25:00|118259.5|118059.5|118243.1|118043.1|118259.5|118059.5|118242.6|118042.6|13
1638808200000|2021-12-06 16:30:00|118242.6|118042.6|118242.6|118042.6|118257|118057|118233.5|118033.5|28
1638808500000|2021-12-06 16:35:00|118242.1|118042.1|118241.1|118041.1|118242.6|118042.6|118241.1|118041.1|7
1638808800000|2021-12-06 16:40:00|118241.6|118041.6|118240.3|118040.3|118241.6|118041.6|118240.3|118040.3|5
1638809400000|2021-12-06 16:50:00|118240.8|118040.8|118256|118056|118256.5|118056.5|118240.8|118040.8|15
1638809700000|2021-12-06 16:55:00|118256.5|118056.5|118180|118080|118256.8|118080|118180|118020.1|22
1638810000000|2021-12-06 17:00:00|118181.5|118081.5|118181.5|118081.5|118186.5|118086.5|118181.5|118081.5|3
1638810300000|2021-12-06 17:05:00|118193.5|118093.5|118214|118114|118215|118115|118193.5|118093.5|11
1638810600000|2021-12-06 17:10:00|118214.5|118114.5|118209.5|118109.5|118216|118116|118208|118108|12
1638810900000|2021-12-06 17:15:00|118209|118109|118215|118115|118215|118115|118209|118109|12
1638811500000|2021-12-06 17:25:00|118254.6|118054.6|118183.5|118083.5|118254.6|118098.5|118176.8|118035|41
1638811800000|2021-12-06 17:30:00|118183|118083|118184|118084|118184|118084|118182|118082|8
1638812100000|2021-12-06 17:35:00|118183.5|118083.5|118222|118022|118227|118089.5|118167.5|118015.5|31
1638812400000|2021-12-06 17:40:00|118223|118023|118232.4|118032.4|118232.4|118032.4|118223|118023|15
1638813000000|2021-12-06 17:50:00|118238|118038|118255|118055|118259.5|118110.1|118210.1|118029.8|32
1638813300000|2021-12-06 17:55:00|118254.5|118054.5|118238.5|118038.5|118254.5|118054.5|118238.5|118038.5|22
1638813600000|2021-12-06 18:00:00|118238|118038|118232.5|118032.5|118238|118038|118232.5|118032.5|5
1638813900000|2021-12-06 18:05:00|118242.5|118042.5|118239.4|118039.4|118248.5|118048.5|118239.4|118039.4|17
1638814200000|2021-12-06 18:10:00|118239.9|118039.9|118253.1|118053.1|118254.6|118054.6|118239.7|118039.7|23
1638814500000|2021-12-06 18:15:00|118254.1|118054.1|118230.1|118130.1|118256|118130.1|118226|118054|9
1638814800000|2021-12-06 18:20:00|118230.9|118130.9|118317.1|118117.1|118341|118191|118230.9|118114.9|61
1638815100000|2021-12-06 18:25:00|118316.6|118116.6|118286.4|118086.4|118320.5|118120.5|118286.4|118086.4|32
1638815400000|2021-12-06 18:30:00|118286.6|118086.6|118301|118101|118307.6|118161.4|118258.9|118086.6|17
1638815700000|2021-12-06 18:35:00|118300.5|118100.5|118284.1|118084.1|118305.5|118105.5|118281.4|118081.4|34
1638816000000|2021-12-06 18:40:00|118284.6|118084.6|118295.6|118095.6|118296.1|118096.1|118284.6|118084.6|20
1638816300000|2021-12-06 18:45:00|118296.1|118096.1|118285.6|118085.6|118296.6|118096.6|118285.5|118085.5|11
1638816600000|2021-12-06 18:50:00|118281.8|118081.8|118287.6|118087.6|118296.5|118151.4|118248.7|118081.8|14
1638816900000|2021-12-06 18:55:00|118286.6|118086.6|118271.5|118071.5|118286.6|118086.6|118271.5|118071.5|28
1638817200000|2021-12-06 19:00:00|118273|118073|118272.6|118072.6|118273|118073|118269.5|118069.5|10
1638817500000|2021-12-06 19:05:00|118272.1|118072.1|118272.6|118072.6|118272.6|118072.6|118272.1|118072.1|2
1638817800000|2021-12-06 19:10:00|118274.6|118074.6|118274.6|118074.6|118274.6|118074.6|118274.6|118074.6|1
1638818100000|2021-12-06 19:15:00|118260.1|118060.1|118260|118060|118260.1|118060.1|118247.5|118047.5|6
1638818400000|2021-12-06 19:20:00|118255|118055|118255.4|118055.4|118255.4|118055.4|118255|118055|2
1638818700000|2021-12-06 19:25:00|118256.9|118056.9|118270.1|118070.1|118270.1|118070.1|118256.9|118056.9|6
1638819600000|2021-12-06 19:40:00|118270.9|118070.9|118230.4|118130.4|118270.9|118130.4|118225|118070.9|9
1638819900000|2021-12-06 19:45:00|118230.9|118130.9|118290|118090|118291|118135.5|118230.9|118085.5|26
1638820200000|2021-12-06 19:50:00|118285.4|118085.4|118251.4|118051.4|118285.4|118123|118215|118051.4|33
1638820500000|2021-12-06 19:55:00|118251.9|118051.9|118258.2|118058.2|118258.2|118058.2|118250|118050|5
1638835200000|2021-12-07 00:00:00|118257.5|117922.5|118213.7|118113.7|118282.8|118141.5|118192.5|117857.5|150
1638835500000|2021-12-07 00:05:00|118221.5|118121.5|118172.1|118072.1|118305.1|118165.1|118169.5|118069.5|188
1638835800000|2021-12-07 00:10:00|118164|118064|118273.1|118173.1|118279.1|118179.1|118162.1|118062.1|234
1638836100000|2021-12-07 00:15:00|118274.1|118174.1|118299.5|118199.5|118309.5|118209.5|118274.1|118174.1|211
1638836400000|2021-12-07 00:20:00|118298.1|118198.1|118314.5|118214.5|118347.4|118247.4|118298.1|118198.1|220
1638836700000|2021-12-07 00:25:00|118312.1|118212.1|118300.1|118200.1|118312.1|118212.1|118216.5|118116.5|261
1638837000000|2021-12-07 00:30:00|118305|118205|118288|118188|118329.5|118229.5|118268.4|118168.4|194
1638837300000|2021-12-07 00:35:00|118293.5|118193.5|118288.2|118188.2|118310.5|118210.5|118263.5|118163.5|131
1638837600000|2021-12-07 00:40:00|118286.7|118186.7|118323.1|118223.1|118335.5|118235.5|118269.4|118169.4|162
1638837900000|2021-12-07 00:45:00|118319.4|118219.4|118300|118200|118338|118238|118298.4|118198.4|128
1638838200000|2021-12-07 00:50:00|118300.4|118200.4|118323.1|118223.1|118333.1|118233.1|118291.4|118191.4|151
1638838500000|2021-12-07 00:55:00|118323.5|118223.5|118348.4|118248.4|118359|118259|118321.2|118221.2|145
1638838800000|2021-12-07 01:00:00|118349.1|118249.1|118360.5|118260.5|118395|118295|118348.4|118248.4|250
1638839100000|2021-12-07 01:05:00|118356.5|118256.5|118364.7|118264.7|118389.6|118289.6|118354.1|118254.1|208
1638839400000|2021-12-07 01:10:00|118361.1|118261.1|118336.4|118236.4|118383.1|118283.1|118333.7|118233.7|200
1638839700000|2021-12-07 01:15:00|118335.9|118235.9|118360.6|118260.6|118362.6|118262.6|118325.9|118225.9|208
1638840000000|2021-12-07 01:20:00|118361.1|118261.1|118388.4|118288.4|118388.4|118288.4|118338.4|118238.4|180
1638840300000|2021-12-07 01:25:00|118388.1|118288.1|118470.5|118370.5|118475|118375|118373.1|118273.1|203
1638840600000|2021-12-07 01:30:00|118469.1|118369.1|118460.5|118360.5|118493.6|118393.6|118433.5|118333.5|295
1638840900000|2021-12-07 01:35:00|118461|118361|118423.6|118323.6|118462.1|118362.1|118415.1|118315.1|139
1638841200000|2021-12-07 01:40:00|118417|118317|118429|118229|118444.5|118334.1|118394|118213.9|156
1638841500000|2021-12-07 01:45:00|118428.5|118228.5|118421|118221|118431|118287.1|118371.5|118188.4|189
1638841800000|2021-12-07 01:50:00|118420|118220|118290|118190|118421|118262|118290|118112.9|196
1638842100000|2021-12-07 01:55:00|118289.7|118189.7|118321.5|118221.5|118335|118224.5|118257.4|118108|245
1638842400000|2021-12-07 02:00:00|118321|118221|118300.2|118200.2|118341.5|118241.5|118290.5|118190.5|138
1638842700000|2021-12-07 02:05:00|118300.7|118200.7|118311.5|118211.5|118311.5|118211.5|118271.9|118171.9|128
1638843000000|2021-12-07 02:10:00|118310.5|118210.5|118336.4|118236.4|118348.1|118248.1|118309.5|118209.5|101
1638843300000|2021-12-07 02:15:00|118332|118232|118280.4|118180.4|118332|118232|118273.4|118173.4|163
1638843600000|2021-12-07 02:20:00|118280.9|118180.9|118274.9|118174.9|118298.5|118198.5|118249.4|118149.4|161
1638843900000|2021-12-07 02:25:00|118275.4|118175.4|118267|118167|118292.5|118192.5|118254|118154|132
1638844200000|2021-12-07 02:30:00|118266.5|118166.5|118292.1|118192.1|118292.1|118192.1|118262.6|118162.6|89
1638844500000|2021-12-07 02:35:00|118294.6|118194.6|118298.6|118198.6|118306.9|118206.9|118276.1|118176.1|91
1638844800000|2021-12-07 02:40:00|118296.7|118196.7|118311.9|118211.9|118333.1|118233.1|118288.7|118188.7|109
1638845100000|2021-12-07 02:45:00|118313.3|118213.3|118315.9|118215.9|118341.7|118241.7|118308.3|118208.3|89
1638845400000|2021-12-07 02:50:00|118316.7|118216.7|118326.3|118226.3|118327.9|118227.9|118316.4|118216.4|62
1638845700000|2021-12-07 02:55:00|118320.9|118220.9|118199.7|118099.7|118320.9|118220.9|118187.2|118048.4|242
1638846000000|2021-12-07 03:00:00|118201.8|118101.8|118244|118144|118254.5|118154.5|118198.4|118098.4|204
1638846300000|2021-12-07 03:05:00|118242.1|118142.1|118204|118104|118247.5|118147.5|118204|118104|144
1638846600000|2021-12-07 03:10:00|118207|118107|118184.5|118084.5|118214.5|118114.5|118175.4|118075.4|127
1638846900000|2021-12-07 03:15:00|118178.9|118078.9|118207|118107|118207|118107|118173.5|118073.5|40
1638847200000|2021-12-07 03:20:00|118208.3|118108.3|118195.4|118095.4|118211.1|118111.1|118162.6|118062.6|123
1638847500000|2021-12-07 03:25:00|118194.9|118094.9|118185.1|118085.1|118195.9|118095.9|118172.1|118072.1|54
1638847800000|2021-12-07 03:30:00|118190.6|118090.6|118207.4|118107.4|118212.4|118112.4|118174.6|118074.6|135
1638848100000|2021-12-07 03:35:00|118207|118107|118200.1|118100.1|118247.5|118147.5|118198.4|118098.4|120
1638848400000|2021-12-07 03:40:00|118200.4|118100.4|118209.4|118109.4|118210|118110|118186.4|118086.4|56
1638848700000|2021-12-07 03:45:00|118209|118109|118220.4|118120.4|118230.5|118130.5|118209|118109|33
1638849000000|2021-12-07 03:50:00|118220|118120|118213.4|118113.4|118221.5|118121.5|118197.1|118097.1|70
1638849300000|2021-12-07 03:55:00|118212.9|118112.9|118202.1|118102.1|118227.5|118127.5|118202.1|118102.1|62
1638849600000|2021-12-07 04:00:00|118201.4|118101.4|118176.5|118076.5|118214|118114|118176|118076|81
1638849900000|2021-12-07 04:05:00|118176.4|118076.4|118148.4|118048.4|118176.5|118076.5|118111|118011|201
1638850200000|2021-12-07 04:10:00|118149.9|118049.9|118163.5|118063.5|118168|118068|118138.5|118038.5|184
1638850500000|2021-12-07 04:15:00|118160.5|118060.5|118211.1|118111.1|118211.1|118111.1|118160.5|118060.5|94
1638850800000|2021-12-07 04:20:00|118209.5|118109.5|118202.1|118102.1|118235|118135|118199.5|118099.5|132
1638851100000|2021-12-07 04:25:00|118201.4|118101.4|118200.5|118100.5|118202.1|118102.1|118180.1|118080.1|72
1638851400000|2021-12-07 04:30:00|118201|118101|118210|118110|118211.5|118111.5|118194|118094|89
1638851700000|2021-12-07 04:35:00|118214.1|118114.1|118242.5|118142.5|118251.1|118151.1|118213.1|118113.1|70
1638852000000|2021-12-07 04:40:00|118241.5|118141.5|118239.5|118139.5|118242.5|118142.5|118219.1|118119.1|87
1638852300000|2021-12-07 04:45:00|118236.7|118136.7|118268.5|118168.5|118272.1|118172.1|118218.5|118118.5|117
1638852600000|2021-12-07 04:50:00|118266.5|118166.5|118249|118149|118266.5|118166.5|118242.1|118142.1|121
1638852900000|2021-12-07 04:55:00|118249.6|118149.6|118281.1|118181.1|118281.1|118181.1|118245|118145|90
1638853200000|2021-12-07 05:00:00|118280|118180|118250.5|118150.5|118280|118180|118248|118148|107
1638853500000|2021-12-07 05:05:00|118250|118150|118241.6|118141.6|118255.9|118155.9|118239.4|118139.4|102
1638853800000|2021-12-07 05:10:00|118240.9|118140.9|118177.4|118077.4|118243.5|118143.5|118177.4|118077.4|109
1638854100000|2021-12-07 05:15:00|118177.7|118077.7|118146.1|118046.1|118180|118080|118125.1|118025.1|133
1638854400000|2021-12-07 05:20:00|118146.5|118046.5|118063.5|117963.5|118163.5|118063.5|118057.5|117957.5|215
1638854700000|2021-12-07 05:25:00|118065.1|117965.1|118078.5|117978.5|118087.1|117987.1|118058.5|117958.5|147
1638855000000|2021-12-07 05:30:00|118082.1|117982.1|118143.5|118043.5|118143.5|118043.5|118082.1|117982.1|133
1638855300000|2021-12-07 05:35:00|118138.5|118038.5|118125|118025|118138.5|118038.5|118100.7|118000.7|128
1638855600000|2021-12-07 05:40:00|118122.1|118022.1|118079.1|117979.1|118125|118025|118065.5|117965.5|119
1638855900000|2021-12-07 05:45:00|118080.5|117980.5|118125|118025|118136.1|118036.1|118073.5|117973.5|175
1638856200000|2021-12-07 05:50:00|118124.5|118024.5|118102.1|118002.1|118126.1|118026.1|118100.5|118000.5|93
1638856500000|2021-12-07 05:55:00|118103.5|118003.5|118099.1|117999.1|118115|118015|118082.9|117982.9|104
1638856800000|2021-12-07 06:00:00|118103.5|118003.5|118039.1|117939.1|118105.1|118005.1|118033.4|117933.4|137
1638857100000|2021-12-07 06:05:00|118038.6|117938.6|118051.2|117951.2|118059.5|117959.5|118022|117922|151
1638857400000|2021-12-07 06:10:00|118054.1|117954.1|118078.4|117978.4|118078.5|117978.5|118037.9|117937.9|143
1638857700000|2021-12-07 06:15:00|118077.4|117977.4|118086|117986|118088.7|117988.7|118058.4|117958.4|113
1638858000000|2021-12-07 06:20:00|118083.5|117983.5|118076.1|117976.1|118108|118008|118071.4|117971.4|94
1638858300000|2021-12-07 06:25:00|118082.5|117982.5|118054.5|117954.5|118082.5|117982.5|118028|117928|151
1638858600000|2021-12-07 06:30:00|118052.1|117952.1|118050|117850|118057.5|117953.5|117975.5|117833.9|131
1638858900000|2021-12-07 06:35:00|118012.5|117912.5|118005|117905|118029.5|117929.5|118002.5|117902.5|65
1638859200000|2021-12-07 06:40:00|118005.6|117905.6|118023.6|117923.6|118027.4|117927.4|118005.6|117905.6|31
1638859500000|2021-12-07 06:45:00|118019.2|117919.2|118007|117907|118019.4|117919.4|118005.7|117905.7|18
1638859800000|2021-12-07 06:50:00|117997.5|117897.5|117919|117819|118001.5|117901.5|117919|117819|84
1638860100000|2021-12-07 06:55:00|117918|117818|117906|117806|117926.2|117826.2|117880.4|117780.4|105
1638860400000|2021-12-07 07:00:00|117907.1|117807.1|117917.2|117817.2|117918|117818|117878.4|117778.4|56
1638860700000|2021-12-07 07:05:00|117918.4|117818.4|117896.1|117796.1|117927.5|117827.5|117896.1|117796.1|26
1638861000000|2021-12-07 07:10:00|117894.5|117794.5|117834.9|117734.9|117898.8|117798.8|117814.4|117714.4|77
1638861300000|2021-12-07 07:15:00|117834.4|117734.4|117789.7|117689.7|117843.9|117743.9|117775.5|117675.5|89
1638861600000|2021-12-07 07:20:00|117794.1|117694.1|117790.1|117690.1|117798|117698|117778.9|117678.9|28
1638861900000|2021-12-07 07:25:00|117793.5|117693.5|117805|117705|117808.8|117708.8|117789.2|117689.2|24
1638862200000|2021-12-07 07:30:00|117808.8|117708.8|117805.9|117705.9|117823|117723|117805.9|117705.9|35
1638862500000|2021-12-07 07:35:00|117806.4|117706.4|117822.6|117722.6|117823.1|117723.1|117804.1|117704.1|66
1638862800000|2021-12-07 07:40:00|117822.1|117722.1|117878.1|117778.1|117932.5|117789|117820.2|117720.2|66
1638863100000|2021-12-07 07:45:00|117877.5|117777.5|117895|117795|117897.5|117797.5|117877.5|117777.5|41
1638863400000|2021-12-07 07:50:00|117894.6|117794.6|117859.6|117759.6|117912.6|117795|117848.6|117692.6|57
1638863700000|2021-12-07 07:55:00|117860.6|117760.6|117849.1|117749.1|117903|117762.6|117848.7|117692.7|71
1638864000000|2021-12-07 08:00:00|117849.5|117749.5|117892.9|117692.9|117922.7|117768.9|117840.6|117691|200
1638864300000|2021-12-07 08:05:00|117892.4|117692.4|117851.6|117751.6|117912|117757.6|117849.1|117691.1|119
1638864600000|2021-12-07 08:10:00|117852.1|117752.1|117826.5|117726.5|117870|117770|117826|117726|56
1638864900000|2021-12-07 08:15:00|117824.2|117724.2|117832.5|117732.5|117837.4|117737.4|117821.7|117721.7|23
1638865200000|2021-12-07 08:20:00|117833.5|117733.5|117828.9|117728.9|117833.5|117733.5|117828.9|117728.9|13
1638865500000|2021-12-07 08:25:00|117828.4|117728.4|117850.1|117750.1|117850.1|117750.1|117823.7|117723.7|63
1638865800000|2021-12-07 08:30:00|117850.7|117750.7|117845.1|117745.1|117892.2|117750.7|117805.1|117672|74
1638866100000|2021-12-07 08:35:00|117844.9|117744.9|117927.4|117727.4|117927.9|117777.3|117844.9|117711|67
1638866400000|2021-12-07 08:40:00|117927.9|117727.9|117957|117757|117957.5|117794.1|117854.2|117725.5|116
1638866700000|2021-12-07 08:45:00|117957.5|117757.5|117913.5|117813.5|117960|117813.5|117890.1|117747.1|74
1638867000000|2021-12-07 08:50:00|117914|117814|117901.5|117801.5|117989.5|117838|117898|117746.3|253
1638867300000|2021-12-07 08:55:00|117901.6|117801.6|117900.6|117800.6|117905.5|117805.5|117900.1|117800.1|94
1638867600000|2021-12-07 09:00:00|117901.1|117801.1|117941.2|117841.2|117982.8|117841.2|117896.5|117766|45
1638867900000|2021-12-07 09:05:00|117940.7|117840.7|118084.1|117884.1|118084.1|117925.8|117940.7|117816.8|47
1638868200000|2021-12-07 09:10:00|118083.6|117883.6|118049.5|117849.5|118083.6|117928.3|117987|117847|71
1638868500000|2021-12-07 09:15:00|118047.1|117847.1|118105.1|117905.1|118142.5|117989|118022.5|117845|58
1638868800000|2021-12-07 09:20:00|118100.7|117900.7|118052.5|117852.5|118101|117901|118015|117815|58
1638869100000|2021-12-07 09:25:00|118053|117853|118047.5|117847.5|118054|117884|117981.5|117822|30
1638869400000|2021-12-07 09:30:00|118048|117848|118031|117831|118050.5|117850.5|118031|117831|24
1638869700000|2021-12-07 09:35:00|118030.5|117830.5|118016|117816|118030.5|117830.5|118016|117816|22
1638870000000|2021-12-07 09:40:00|118016.5|117816.5|117976|117876|118034|117880|117972.5|117816.5|28
1638870300000|2021-12-07 09:45:00|117975.5|117875.5|117977.3|117877.3|117987.8|117887.8|117970|117870|9
1638870600000|2021-12-07 09:50:00|117978|117878|117918|117818|117978|117878|117915.5|117815.5|25
1638870900000|2021-12-07 09:55:00|117918.5|117818.5|117906.7|117806.7|117964.2|117823.5|117905.5|117752|34
1638871200000|2021-12-07 10:00:00|117907.4|117807.4|118006.5|117806.5|118006.5|117843.2|117907.2|117771.5|47
1638871500000|2021-12-07 10:05:00|118007|117807|118005.7|117805.7|118007|117807|118005.7|117805.7|12
1638871800000|2021-12-07 10:10:00|118007.2|117807.2|118011.1|117811.1|118013.5|117813.5|118007.2|117807.2|11
1638872700000|2021-12-07 10:25:00|118009.6|117809.6|118014.1|117814.1|118015.1|117815.1|118009.6|117809.6|8
1638873000000|2021-12-07 10:30:00|118006.5|117806.5|118010.5|117810.5|118012.7|117812.7|118006.5|117806.5|7
1638873300000|2021-12-07 10:35:00|118010.8|117810.8|117990|117790|118015.1|117815.1|117990|117790|11
1638873600000|2021-12-07 10:40:00|117990.1|117790.1|117995.1|117795.1|117995.1|117795.1|117990.1|117790.1|2
1638873900000|2021-12-07 10:45:00|117951.1|117851.1|117944.8|117844.8|117951.1|117851.1|117942.8|117842.8|21
1638874200000|2021-12-07 10:50:00|117947|117847|117950|117850|117951.3|117851.3|117947|117847|14
1638874500000|2021-12-07 10:55:00|117950.5|117850.5|118027.5|117827.5|118028|117855.7|117950.5|117810|22
1638874800000|2021-12-07 11:00:00|118029.5|117829.5|118016.3|117816.3|118029.5|117829.5|118016.3|117816.3|10
1638875100000|2021-12-07 11:05:00|118015.3|117815.3|117963.2|117763.2|118015.3|117871.2|117963.2|117763.2|37
1638875400000|2021-12-07 11:10:00|117970.5|117770.5|117977|117777|117995.1|117850.1|117949.1|117767|27
1638875700000|2021-12-07 11:15:00|117982.1|117782.1|117974.5|117774.5|117985.1|117785.1|117974.5|117774.5|5
1638876000000|2021-12-07 11:20:00|117995|117795|117997.5|117797.5|117999|117799|117995|117795|5
1638876300000|2021-12-07 11:25:00|117999.5|117799.5|118027|117827|118042.6|117860.1|117960.1|117799.5|16
1638876600000|2021-12-07 11:30:00|118033.5|117833.5|118047|117847|118047|117847|118033.5|117833.5|2
1638876900000|2021-12-07 11:35:00|118044.5|117844.5|118042|117842|118044.5|117844.5|118042|117842|2
1638877200000|2021-12-07 11:40:00|118043|117843|118014|117814|118054.2|117854.2|118014|117814|14
1638877500000|2021-12-07 11:45:00|118014.7|117814.7|118015.1|117815.1|118019|117819|118014.2|117814.2|6
1638877800000|2021-12-07 11:50:00|118005.1|117805.1|117996.1|117796.1|118005.1|117805.1|117994.5|117794.5|17
1638878100000|2021-12-07 11:55:00|117995.6|117795.6|118000|117800|118002.8|117802.8|117995.5|117795.5|8
1638878400000|2021-12-07 12:00:00|118005.1|117805.1|117995.1|117795.1|118010.2|117855.1|117950.1|117795.1|19
1638878700000|2021-12-07 12:05:00|117997.5|117797.5|117910.1|117810.1|118005.1|117840.1|117910.1|117785.5|31
1638879000000|2021-12-07 12:10:00|117910.2|117810.2|117980|117780|117980|117823.5|117910.1|117779|12
1638879300000|2021-12-07 12:15:00|117980.1|117780.1|117915.1|117815.1|117980.1|117823|117905.1|117764.5|14
1638879600000|2021-12-07 12:20:00|117908.6|117808.6|117960|117760|117964|117808.6|117908.6|117759.5|13
1638879900000|2021-12-07 12:25:00|117953.6|117753.6|117935|117735|117953.6|117753.6|117935|117735|4
1638880200000|2021-12-07 12:30:00|117940.5|117740.5|117925.1|117825.1|117967.6|117825.1|117895.1|117740.5|31
1638880500000|2021-12-07 12:35:00|117931.1|117831.1|118009.5|117809.5|118009.5|117843.7|117925.1|117804|13
1638880800000|2021-12-07 12:40:00|118010|117810|117950.1|117750.1|118010.1|117837.5|117912.1|117750.1|26
1638881100000|2021-12-07 12:45:00|117895.1|117795.1|117930.1|117730.1|117949|117795.1|117895.1|117724.5|19
1638881400000|2021-12-07 12:50:00|117885.1|117785.1|117895.1|117795.1|117940.5|117795.1|117885.1|117740.1|4
1638881700000|2021-12-07 12:55:00|117895|117795|117885.1|117785.1|117941.1|117795|117885.1|117739.5|5
1638882000000|2021-12-07 13:00:00|117931.6|117731.6|117870.1|117770.1|117931.6|117790.1|117865.1|117730.6|18
1638882300000|2021-12-07 13:05:00|117856.7|117756.7|117969.5|117769.5|117986.1|117837.6|117855.1|117755.1|72
1638882600000|2021-12-07 13:10:00|117970|117770|117875.1|117775.1|117970|117815.6|117874.4|117752.6|26
1638882900000|2021-12-07 13:15:00|117873.4|117773.4|117885.1|117785.1|117885.7|117785.7|117873.4|117773.4|16
1638883200000|2021-12-07 13:20:00|117943.5|117743.5|117960.6|117760.6|117960.6|117805.1|117875.1|117743.5|20
1638883500000|2021-12-07 13:25:00|117964.6|117764.6|117959.2|117759.2|118014.6|117853|117923.1|117757.2|36
1638883800000|2021-12-07 13:30:00|117958.7|117758.7|117971.1|117771.1|117991.5|117791.5|117957.1|117757.1|35
1638884100000|2021-12-07 13:35:00|117972.1|117772.1|117946.5|117846.5|118015.6|117867.1|117937.6|117772.1|51
1638884400000|2021-12-07 13:40:00|117949.2|117849.2|117995.7|117795.7|118010.2|117870.5|117940|117795.2|40
1638884700000|2021-12-07 13:45:00|117991.4|117791.4|117930.3|117830.3|117991.4|117833.2|117930.3|117788.9|6
1638885000000|2021-12-07 13:50:00|117930.2|117830.2|117922|117822|117932.1|117832.1|117921|117821|15
1638885300000|2021-12-07 13:55:00|117922.1|117822.1|117934.1|117834.1|117934.7|117834.7|117922.1|117822.1|20
1638885600000|2021-12-07 14:00:00|117934|117834|117983.5|117783.5|117986.5|117834|117927.5|117780.1|13
1638885900000|2021-12-07 14:05:00|117985|117785|117966.3|117866.3|117985|117866.3|117933.7|117784.5|17
1638886200000|2021-12-07 14:10:00|117961.3|117861.3|117970.4|117870.4|117970.4|117870.4|117928.5|117828.5|33
1638886500000|2021-12-07 14:15:00|117969.5|117869.5|118006.6|117806.6|118007.6|117880.4|117938.7|117793.7|31
1638886800000|2021-12-07 14:20:00|118006.1|117806.1|117993.5|117893.5|118040|117901|117957.5|117805.4|79
1638887100000|2021-12-07 14:25:00|117993|117893|118019|117819|118037.5|117893|117953|117799|47
1638887400000|2021-12-07 14:30:00|118016.2|117816.2|117964.2|117764.2|118016.2|117816.2|117959.4|117759.4|13
1638887700000|2021-12-07 14:35:00|117965.2|117765.2|117935|117835|117982.7|117836.3|117935|117749.8|9
1638888000000|2021-12-07 14:40:00|117933|117833|117923.8|117823.8|117940|117840|117923.8|117823.8|20
1638888300000|2021-12-07 14:45:00|117924.3|117824.3|117913.8|117813.8|117949.5|117834.8|117900.7|117749.5|40
1638888600000|2021-12-07 14:50:00|117953.7|117753.7|117969.6|117769.6|117971.6|117771.6|117947.2|117747.2|26
1638888900000|2021-12-07 14:55:00|117972.4|117772.4|117916|117816|117972.4|117817|117897.3|117772.4|10
1638889200000|2021-12-07 15:00:00|117902.3|117802.3|117886.5|117786.5|117914|117814|117886.5|117786.5|25
1638889500000|2021-12-07 15:05:00|117887|117787|117879.7|117779.7|117892.3|117792.3|117874.8|117774.8|38
1638889800000|2021-12-07 15:10:00|117877.3|117777.3|117900|117700|117900|117779|117834|117683.5|81
1638890100000|2021-12-07 15:15:00|117900.5|117700.5|117853|117753|117901|117760|117836.1|117689|52
1638890400000|2021-12-07 15:20:00|117854|117754|117857.3|117757.3|117907.4|117764|117846.4|117706.6|39
1638890700000|2021-12-07 15:25:00|117857.5|117757.5|117845.5|117745.5|117897.5|117757.5|117836|117695.9|67
1638891000000|2021-12-07 15:30:00|117846.3|117746.3|117841|117741|117846.3|117746.3|117834.8|117734.8|16
1638891300000|2021-12-07 15:35:00|117837|117737|117833.3|117733.3|117837|117737|117829.3|117729.3|13
1638891600000|2021-12-07 15:40:00|117835.8|117735.8|117824|117724|117837.5|117737.5|117820.3|117720.3|21
1638891900000|2021-12-07 15:45:00|117823.5|117723.5|117827|117727|117832|117732|117823|117723|33
1638892200000|2021-12-07 15:50:00|117873.8|117673.8|117817.5|117717.5|117873.8|117717.5|117803|117660|28
1638892500000|2021-12-07 15:55:00|117860|117660|117816.5|117716.5|117860|117731.8|117815.5|117658|27
1638892800000|2021-12-07 16:00:00|117815.5|117715.5|117871.8|117671.8|117871.8|117719.4|117805|117661.5|27
1638893100000|2021-12-07 16:05:00|117870|117670|117890.1|117690.1|117891|117722|117821.1|117670|16
1638893400000|2021-12-07 16:10:00|117889.6|117689.6|117910.8|117710.8|117921.2|117721.2|117886.2|117686.2|20
1638893700000|2021-12-07 16:15:00|117908.8|117708.8|117855|117755|117931.5|117785.1|117855|117708.8|18
1638894000000|2021-12-07 16:20:00|117912.5|117712.5|117870|117770|117924.5|117775|117855|117710.9|22
1638894300000|2021-12-07 16:25:00|117865|117765|117904.1|117704.1|117910.7|117765|117857.1|117692.8|29
1638894600000|2021-12-07 16:30:00|117902.6|117702.6|117902.3|117702.3|117902.6|117702.6|117902.3|117702.3|2
1638894900000|2021-12-07 16:35:00|117843.5|117743.5|117828.5|117728.5|117844.2|117744.2|117828.5|117728.5|15
1638895200000|2021-12-07 16:40:00|117828|117728|117865.6|117765.6|117865.6|117765.6|117823.5|117723.5|21
1638895500000|2021-12-07 16:45:00|117866.1|117766.1|117916.5|117716.5|117921.6|117766.1|117866.1|117696.1|56
1638895800000|2021-12-07 16:50:00|117917|117717|117918.7|117718.7|117918.7|117718.7|117912.7|117712.7|15
1638896100000|2021-12-07 16:55:00|117919.2|117719.2|117921.3|117721.3|117921.3|117721.3|117919.2|117719.2|6
1638896400000|2021-12-07 17:00:00|117930.4|117730.4|117935.7|117735.7|117935.7|117735.7|117930.4|117730.4|4
1638896700000|2021-12-07 17:05:00|117923.5|117723.5|117936.9|117736.9|117936.9|117736.9|117921.9|117721.9|8
1638897000000|2021-12-07 17:10:00|117936.4|117736.4|117946.8|117746.8|117946.8|117746.8|117933.3|117733.3|11
1638897300000|2021-12-07 17:15:00|117950.8|117750.8|117955.3|117755.3|117955.3|117755.3|117950.8|117750.8|6
1638897600000|2021-12-07 17:20:00|117955|117755|117964.7|117764.7|117971.8|117771.8|117955|117755|10
1638897900000|2021-12-07 17:25:00|117921|117821|118026.9|117826.9|118026.9|117850|117921|117788.7|40
1638898200000|2021-12-07 17:30:00|118027.6|117827.6|118018.1|117818.1|118028.5|117855.7|117953.7|117787.5|50
1638899400000|2021-12-07 17:50:00|117999.7|117799.7|118010.3|117810.3|118016.4|117816.4|117993.4|117793.4|29
1638899700000|2021-12-07 17:55:00|118009.8|117809.8|117991.8|117791.8|118047.2|117847.2|117983.5|117783.5|27
1638900000000|2021-12-07 18:00:00|117992.3|117792.3|117992.8|117792.8|117992.8|117792.8|117992.3|117792.3|2
1638900300000|2021-12-07 18:05:00|117991.5|117791.5|117986.5|117786.5|117991.5|117791.5|117986.5|117786.5|2
1638900600000|2021-12-07 18:10:00|117987.9|117787.9|117992.1|117792.1|117996.5|117796.5|117987.9|117787.9|9
1638901200000|2021-12-07 18:20:00|117989.6|117789.6|117982.8|117782.8|117992.1|117792.1|117979|117779|6
1638901800000|2021-12-07 18:30:00|117986.3|117786.3|117981.4|117781.4|117986.3|117786.3|117981.4|117781.4|3
1638902100000|2021-12-07 18:35:00|117976.8|117776.8|117971.4|117771.4|117976.8|117776.8|117971.4|117771.4|2
1638902400000|2021-12-07 18:40:00|117971.6|117771.6|117967.1|117767.1|117971.6|117771.6|117967.1|117767.1|7
1638902700000|2021-12-07 18:45:00|117966.6|117766.6|117910.1|117810.1|117970|117810.1|117905.1|117755.1|17
1638903300000|2021-12-07 18:55:00|117908.2|117808.2|117964|117764|117964|117813|117903.5|117739.8|13
1638903600000|2021-12-07 19:00:00|117963.5|117763.5|117960.1|117760.1|117963.5|117787.3|117887.3|117725.6|16
1638903900000|2021-12-07 19:05:00|117915.5|117815.5|117990|117790|118000|117839.2|117915.5|117771.5|44
1638904200000|2021-12-07 19:10:00|117990.1|117790.1|117940|117840|117990.1|117840.1|117940|117790|12
1638904500000|2021-12-07 19:15:00|117925.2|117825.2|117955|117755|117960.1|117825.2|117915.5|117755|15
1638905100000|2021-12-07 19:25:00|117954.5|117754.5|117953.5|117753.5|117955|117755|117953.5|117753.5|9
1638905400000|2021-12-07 19:30:00|117954.5|117754.5|117955|117755|117956.9|117756.9|117954.5|117754.5|4
1638905700000|2021-12-07 19:35:00|117955.5|117755.5|117960|117760|117960|117760|117955.5|117755.5|9
1638906000000|2021-12-07 19:40:00|117960.4|117760.4|117964|117764|117965|117765|117960.4|117760.4|10
1638906300000|2021-12-07 19:45:00|117963.5|117763.5|117964|117764|117964|117764|117963.5|117763.5|2
1638906600000|2021-12-07 19:50:00|117964.5|117764.5|117965|117765|117965.5|117765.5|117964.5|117764.5|4
1638921600000|2021-12-08 00:00:00|117856.5|117656.5|117913.4|117713.4|117950.8|117721.9|117856.5|117656.5|144
1638921900000|2021-12-08 00:05:00|117924.9|117724.9|117804|117704|117942.5|117836.4|117796.4|117696.4|255
1638922200000|2021-12-08 00:10:00|117796.4|117696.4|117771.4|117671.4|117807.5|117707.5|117750.5|117650.5|296
1638922500000|2021-12-08 00:15:00|117770|117670|117712.5|117612.5|117780.5|117680.5|117706.1|117606.1|219
1638922800000|2021-12-08 00:20:00|117717.5|117617.5|117748|117648|117761.9|117661.9|117672.5|117572.5|235
1638923100000|2021-12-08 00:25:00|117753.5|117653.5|117770.9|117670.9|117800.4|117700.4|117753.5|117653.5|189
1638923400000|2021-12-08 00:30:00|117773.6|117673.6|117761.5|117661.5|117790.4|117690.4|117748.9|117648.9|155
1638923700000|2021-12-08 00:35:00|117763.4|117663.4|117771.5|117671.5|117771.5|117671.5|117727|117627|45
1638924000000|2021-12-08 00:40:00|117766.5|117666.5|117765.5|117665.5|117767.5|117667.5|117742.5|117642.5|93
1638924300000|2021-12-08 00:45:00|117766.5|117666.5|117811.5|117711.5|117811.5|117711.5|117765.5|117665.5|90
1638924600000|2021-12-08 00:50:00|117810.1|117710.1|117825.5|117725.5|117825.5|117725.5|117784.5|117684.5|149
1638924900000|2021-12-08 00:55:00|117825.1|117725.1|117794.1|117694.1|117835.5|117735.5|117784.5|117684.5|181
1638925200000|2021-12-08 01:00:00|117794.5|117694.5|117796.1|117696.1|117808.5|117708.5|117764.5|117664.5|148
1638925500000|2021-12-08 01:05:00|117794.5|117694.5|117794.1|117694.1|117803.1|117703.1|117765.5|117665.5|187
1638925800000|2021-12-08 01:10:00|117795|117695|117726.1|117626.1|117800.7|117700.7|117724.5|117624.5|163
1638926100000|2021-12-08 01:15:00|117722.1|117622.1|117701|117601|117722.1|117622.1|117678|117578|282
1638926400000|2021-12-08 01:20:00|117704.5|117604.5|117648.4|117548.4|117719.7|117619.7|117646.1|117546.1|237
1638926700000|2021-12-08 01:25:00|117648|117548|117679|117579|117679|117579|117642.6|117542.6|202
1638927000000|2021-12-08 01:30:00|117678.5|117578.5|117656.2|117556.2|117704.1|117604.1|117656.2|117556.2|269
1638927300000|2021-12-08 01:35:00|117657.2|117557.2|117666.7|117566.7|117681.1|117581.1|117654.7|117554.7|219
1638927600000|2021-12-08 01:40:00|117666.3|117566.3|117685|117585|117695|117595|117644.7|117544.7|199
1638927900000|2021-12-08 01:45:00|117684.5|117584.5|117687.4|117587.4|117693|117593|117656.6|117556.6|205
1638928200000|2021-12-08 01:50:00|117686|117586|117714.5|117614.5|117723.1|117623.1|117682.5|117582.5|256
1638928500000|2021-12-08 01:55:00|117715|117615|117744.5|117644.5|117754.5|117654.5|117700.9|117600.9|188
1638928800000|2021-12-08 02:00:00|117733.5|117633.5|117724.5|117624.5|117735|117635|117707.4|117607.4|168
1638929100000|2021-12-08 02:05:00|117725.1|117625.1|117686|117586|117738.5|117638.5|117684.1|117584.1|159
1638929400000|2021-12-08 02:10:00|117687.3|117587.3|117690.1|117590.1|117728|117628|117683.8|117583.8|161
1638929700000|2021-12-08 02:15:00|117694.9|117594.9|117667.7|117567.7|117700.1|117600.1|117640.5|117540.5|304
1638930000000|2021-12-08 02:20:00|117665.5|117565.5|117665.5|117565.5|117680.9|117580.9|117655|117555|167
1638930300000|2021-12-08 02:25:00|117665.1|117565.1|117686|117586|117704.5|117604.5|117653.5|117553.5|255
1638930600000|2021-12-08 02:30:00|117687|117587|117684.5|117584.5|117699.5|117599.5|117654.5|117554.5|170
1638930900000|2021-12-08 02:35:00|117683.3|117583.3|117654.5|117554.5|117684.6|117584.6|117654.5|117554.5|79
1638931200000|2021-12-08 02:40:00|117654.1|117554.1|117645.5|117545.5|117675|117575|117637.9|117537.9|168
1638931500000|2021-12-08 02:45:00|117646|117546|117647|117547|117665.1|117565.1|117629.1|117529.1|171
1638931800000|2021-12-08 02:50:00|117646.5|117546.5|117644.3|117544.3|117656.6|117556.6|117640.9|117540.9|131
1638932100000|2021-12-08 02:55:00|117642.7|117542.7|117651|117551|117655|117555|117634.5|117534.5|78
1638932400000|2021-12-08 03:00:00|117650.3|117550.3|117644.7|117544.7|117675.5|117575.5|117628.9|117528.9|158
1638932700000|2021-12-08 03:05:00|117643.1|117543.1|117627.5|117527.5|117658.5|117558.5|117627.1|117527.1|99
1638933000000|2021-12-08 03:10:00|117627.1|117527.1|117633.5|117533.5|117651.1|117551.1|117627.1|117527.1|56
1638933300000|2021-12-08 03:15:00|117640.7|117540.7|117642.5|117542.5|117656.8|117556.8|117636|117536|151
1638933600000|2021-12-08 03:20:00|117641.6|117541.6|117637.1|117537.1|117649.5|117549.5|117637.1|117537.1|111
1638933900000|2021-12-08 03:25:00|117634.5|117534.5|117642.5|117542.5|117642.5|117542.5|117632.1|117532.1|25
1638934200000|2021-12-08 03:30:00|117645.1|117545.1|117642.1|117542.1|117645.1|117545.1|117633.1|117533.1|54
1638934500000|2021-12-08 03:35:00|117642.5|117542.5|117662.5|117562.5|117663.5|117563.5|117642.1|117542.1|108
1638934800000|2021-12-08 03:40:00|117662.4|117562.4|117649.7|117549.7|117680.4|117580.4|117649.7|117549.7|61
1638935100000|2021-12-08 03:45:00|117650|117550|117640.1|117540.1|117653.5|117553.5|117635|117535|42
1638935400000|2021-12-08 03:50:00|117639.6|117539.6|117626.5|117526.5|117640.1|117540.1|117625|117525|72
1638935700000|2021-12-08 03:55:00|117627|117527|117630.4|117530.4|117631|117531|117626.5|117526.5|85
1638936000000|2021-12-08 04:00:00|117631|117531|117663.5|117563.5|117663.5|117563.5|117630.4|117530.4|108
1638936300000|2021-12-08 04:05:00|117659.2|117559.2|117692.1|117592.1|117695.1|117595.1|117652|117552|124
1638936600000|2021-12-08 04:10:00|117701.1|117601.1|117701.3|117601.3|117714.6|117614.6|117688.7|117588.7|110
1638936900000|2021-12-08 04:15:00|117700.1|117600.1|117665.1|117565.1|117701.7|117601.7|117645.4|117545.4|174
1638937200000|2021-12-08 04:20:00|117664.6|117564.6|117633.1|117533.1|117670.5|117570.5|117627.7|117527.7|54
1638937500000|2021-12-08 04:25:00|117633.6|117533.6|117648.4|117548.4|117664.1|117564.1|117627.4|117527.4|72
1638937800000|2021-12-08 04:30:00|117649.1|117549.1|117758.9|117658.9|117793|117693|117648.4|117548.4|178
1638938100000|2021-12-08 04:35:00|117757.9|117657.9|117761|117661|117779.1|117679.1|117738|117638|81
1638938400000|2021-12-08 04:40:00|117761.5|117661.5|117770|117670|117815.4|117715.4|117761.5|117661.5|102
1638938700000|2021-12-08 04:45:00|117771.5|117671.5|117800|117700|117807.5|117707.5|117765.5|117665.5|65
1638939000000|2021-12-08 04:50:00|117796.5|117696.5|117857|117757|117857|117757|117778.9|117678.9|134
1638939300000|2021-12-08 04:55:00|117857.4|117757.4|117853.1|117753.1|117878.9|117778.9|117832.4|117732.4|136
1638939600000|2021-12-08 05:00:00|117852.1|117752.1|117860|117760|117860|117760|117828.5|117728.5|97
1638939900000|2021-12-08 05:05:00|117849.1|117749.1|117840.9|117740.9|117858|117758|117830|117730|175
1638940200000|2021-12-08 05:10:00|117843.5|117743.5|117805|117705|117848.8|117748.8|117803|117703|106
1638940500000|2021-12-08 05:15:00|117803.4|117703.4|117825|117725|117830.1|117730.1|117803.4|117703.4|109
1638940800000|2021-12-08 05:20:00|117823.6|117723.6|117800|117700|117828|117725.5|117757|117623.5|110
1638941100000|2021-12-08 05:25:00|117805|117705|117782.5|117682.5|117813.5|117713.5|117770.1|117670.1|167
1638941400000|2021-12-08 05:30:00|117784.1|117684.1|117772.9|117672.9|117793.5|117693.5|117769.5|117669.5|113
1638941700000|2021-12-08 05:35:00|117772.5|117672.5|117781.2|117681.2|117789.1|117689.1|117752.5|117652.5|54
1638942000000|2021-12-08 05:40:00|117785|117685|117785|117685|117795.9|117695.9|117778|117678|92
1638942300000|2021-12-08 05:45:00|117784.6|117684.6|117782.5|117682.5|117801.4|117701.4|117771.5|117671.5|85
1638942600000|2021-12-08 05:50:00|117783.6|117683.6|117759.4|117659.4|117791.4|117691.4|117755.5|117655.5|37
1638942900000|2021-12-08 05:55:00|117761.1|117661.1|117714.5|117614.5|117762.1|117662.1|117712.1|117612.1|137
1638943200000|2021-12-08 06:00:00|117715|117615|117726.5|117626.5|117739.6|117639.6|117698.5|117598.5|122
1638943500000|2021-12-08 06:05:00|117727.4|117627.4|117731.1|117631.1|117733.1|117633.1|117713|117613|78
1638943800000|2021-12-08 06:10:00|117729.4|117629.4|117747.2|117647.2|117760.1|117660.1|117728.9|117628.9|79
1638944100000|2021-12-08 06:15:00|117746.7|117646.7|117759.2|117659.2|117761|117661|117741.6|117641.6|76
1638944400000|2021-12-08 06:20:00|117758.2|117658.2|117725.2|117625.2|117759.2|117659.2|117723.9|117623.9|135
1638944700000|2021-12-08 06:25:00|117725.4|117625.4|117664.1|117564.1|117745.9|117645.9|117654.1|117554.1|192
1638945000000|2021-12-08 06:30:00|117666.2|117566.2|117670.5|117570.5|117720.5|117620.5|117651|117502.5|118
1638945300000|2021-12-08 06:35:00|117670|117570|117749|117549|117752.5|117604.5|117669.5|117549|63
1638945600000|2021-12-08 06:40:00|117750|117550|117641.5|117541.5|117752|117605|117630|117518.4|107
1638945900000|2021-12-08 06:45:00|117642|117542|117646.1|117546.1|117650|117550|117627.5|117527.5|63
1638946200000|2021-12-08 06:50:00|117647.5|117547.5|117665.6|117565.6|117674.9|117574.9|117647.5|117547.5|54
1638946500000|2021-12-08 06:55:00|117665.1|117565.1|117650.5|117550.5|117669|117569|117650.5|117550.5|48
1638946800000|2021-12-08 07:00:00|117650|117550|117670.5|117570.5|117682.4|117582.4|117645|117545|132
1638947100000|2021-12-08 07:05:00|117674.5|117574.5|117732.9|117532.9|117740.3|117601.1|117670.5|117532.9|61
1638947400000|2021-12-08 07:10:00|117733.3|117533.3|117700|117600|117740.6|117610.5|117675|117532.9|82
1638947700000|2021-12-08 07:15:00|117705|117605|117737.5|117637.5|117737.5|117637.5|117705|117605|19
1638948000000|2021-12-08 07:20:00|117735|117635|117741.5|117641.5|117741.5|117641.5|117735|117635|22
1638948300000|2021-12-08 07:25:00|117742|117642|117751.5|117651.5|117753.5|117653.5|117738.5|117638.5|35
1638948600000|2021-12-08 07:30:00|117750.9|117650.9|117708.9|117608.9|117758.5|117658.5|117707.6|117607.6|91
1638948900000|2021-12-08 07:35:00|117708.4|117608.4|117709.5|117609.5|117759.4|117622.1|117682.5|117543.9|124
1638949200000|2021-12-08 07:40:00|117708.1|117608.1|117737.9|117637.9|117811.5|117651.9|117708.1|117591.7|107
1638949500000|2021-12-08 07:45:00|117735|117635|117742.6|117642.6|117742.6|117642.6|117732.6|117632.6|37
1638949800000|2021-12-08 07:50:00|117742.1|117642.1|117841.5|117641.5|117849.1|117691.5|117736.5|117610|159
1638950100000|2021-12-08 07:55:00|117842.5|117642.5|117840.3|117640.3|117854.4|117700.4|117775.3|117625|291
1638950400000|2021-12-08 08:00:00|117840.8|117640.8|117770.6|117670.6|117847.1|117694|117767.1|117617.1|272
1638950700000|2021-12-08 08:05:00|117771.6|117671.6|117832.5|117632.5|117859.1|117678.5|117720.4|117620.4|115
1638951000000|2021-12-08 08:10:00|117834.3|117634.3|117796.5|117696.5|117838.7|117696.5|117786.9|117632.5|43
1638951300000|2021-12-08 08:15:00|117795.4|117695.4|117886|117786|117935|117786.4|117795.4|117688.6|120
1638951600000|2021-12-08 08:20:00|117890.5|117790.5|117862.9|117762.9|117935.9|117802.1|117858.5|117723.9|95
1638951900000|2021-12-08 08:25:00|117862.4|117762.4|117860.1|117760.1|117920.6|117768|117855|117717.5|107
1638952200000|2021-12-08 08:30:00|117858.6|117758.6|117852.5|117652.5|117898|117760|117807.5|117652|71
1638952500000|2021-12-08 08:35:00|117852|117652|117869|117669|117870.1|117670.1|117851.5|117651.5|138
1638952800000|2021-12-08 08:40:00|117869.5|117669.5|117910|117710|117910.5|117738.5|117838.5|117663|117
1638953100000|2021-12-08 08:45:00|117910.5|117710.5|117846|117746|118044|117840|117842|117702.5|239
1638953400000|2021-12-08 08:50:00|117846.5|117746.5|117833.5|117733.5|117864.5|117764.5|117833.5|117733.5|113
1638953700000|2021-12-08 08:55:00|117834|117734|117811.5|117711.5|117849.5|117749.5|117811|117711|250
1638954000000|2021-12-08 09:00:00|117812|117712|117834.8|117734.8|117891.3|117748|117811.5|117687.8|64
1638954300000|2021-12-08 09:05:00|117838.1|117738.1|117777.4|117677.4|117885.1|117738.8|117777.4|117677.4|29
1638954600000|2021-12-08 09:10:00|117773.4|117673.4|117790|117690|117815.1|117690|117767.5|117567.5|72
1638954900000|2021-12-08 09:15:00|117786.7|117686.7|117834.5|117634.5|117834.5|117699|117720|117615|76
1638955200000|2021-12-08 09:20:00|117834|117634|117883.6|117683.6|117883.6|117705|117790|117634|44
1638955500000|2021-12-08 09:25:00|117883.8|117683.8|117880.1|117680.1|117884.8|117684.8|117877.5|117677.5|18
1638955800000|2021-12-08 09:30:00|117879|117679|117885.1|117685.1|117887.2|117740.1|117828.5|117675.5|20
1638956100000|2021-12-08 09:35:00|117835|117735|117830.1|117730.1|117835|117735|117830.1|117730.1|3
1638956400000|2021-12-08 09:40:00|117829.4|117729.4|117785|117685|117830.1|117730.1|117785|117685|18
1638956700000|2021-12-08 09:45:00|117775.2|117675.2|117806.9|117706.9|117806.9|117706.9|117775.2|117675.2|8
1638957300000|2021-12-08 09:55:00|117803.1|117703.1|117836.5|117636.5|117838|117703.1|117782|117632.5|22
1638957600000|2021-12-08 10:00:00|117836|117636|117851.3|117651.3|117851.3|117651.3|117836|117636|7
1638957900000|2021-12-08 10:05:00|117852.3|117652.3|117781.9|117681.9|117852.3|117707.1|117781.9|117647.5|10
1638958200000|2021-12-08 10:10:00|117783.9|117683.9|117788.6|117688.6|117789.1|117689.1|117783.9|117683.9|4
1638958500000|2021-12-08 10:15:00|117789.1|117689.1|117783.2|117683.2|117794.1|117694.1|117782.7|117682.7|16
1638958800000|2021-12-08 10:20:00|117783.7|117683.7|117791.4|117691.4|117792.4|117692.4|117783.7|117683.7|12
1638959100000|2021-12-08 10:25:00|117790.9|117690.9|117793.5|117693.5|117808.4|117708.4|117790|117690|44
1638959400000|2021-12-08 10:30:00|117793|117693|117794|117694|117794|117694|117789.7|117689.7|16
1638959700000|2021-12-08 10:35:00|117792.5|117692.5|117795.5|117695.5|117803.2|117703.2|117790.3|117690.3|23
1638960000000|2021-12-08 10:40:00|117797|117697|117840.5|117740.5|117840.5|117740.5|117797|117697|61
1638960300000|2021-12-08 10:45:00|117840|117740|117814.5|117714.5|117840|117740|117805.5|117705.5|57
1638960600000|2021-12-08 10:50:00|117814|117714|117780|117680|117814|117714|117780|117680|35
1638960900000|2021-12-08 10:55:00|117779.5|117679.5|117772.4|117672.4|117781.9|117681.9|117771.5|117671.5|29
1638961200000|2021-12-08 11:00:00|117767.5|117667.5|117770|117670|117770|117670|117763|117663|13
1638961500000|2021-12-08 11:05:00|117766.5|117666.5|117775.1|117675.1|117778.5|117678.5|117766.5|117666.5|16
1638961800000|2021-12-08 11:10:00|117775.2|117675.2|117775|117675|117776.1|117676.1|117773.9|117673.9|6
1638962100000|2021-12-08 11:15:00|117775.5|117675.5|117780.1|117680.1|117780.1|117680.1|117775.5|117675.5|5
1638962400000|2021-12-08 11:20:00|117776.1|117676.1|117775.1|117675.1|117777.5|117677.5|117775.1|117675.1|3
1638962700000|2021-12-08 11:25:00|117775.7|117675.7|117783.9|117683.9|117785.1|117685.1|117775.1|117675.1|11
1638963000000|2021-12-08 11:30:00|117783.4|117683.4|117783.9|117683.9|117783.9|117683.9|117783.4|117683.4|2
1638963300000|2021-12-08 11:35:00|117783.4|117683.4|117788.7|117688.7|117790.2|117690.2|117783.4|117683.4|9
1638963600000|2021-12-08 11:40:00|117785.7|117685.7|117795.2|117695.2|117859.5|117695.5|117785|117658|20
1638963900000|2021-12-08 11:45:00|117793.4|117693.4|117841.5|117641.5|117870.1|117715.5|117793.4|117641|37
1638964200000|2021-12-08 11:50:00|117842|117642|117806.5|117606.5|117842.5|117642.5|117806.3|117606.3|31
1638964500000|2021-12-08 11:55:00|117806|117606|117810.1|117610.1|117810.2|117610.2|117805|117605|10
1638964800000|2021-12-08 12:00:00|117805.1|117605.1|117740.5|117540.5|117820|117620|117715.1|117515.1|41
1638965100000|2021-12-08 12:05:00|117743|117543|117775|117575|117775|117575|117743|117543|23
1638965400000|2021-12-08 12:10:00|117769.1|117569.1|117725|117525|117776.2|117576.2|117725|117525|34
1638966000000|2021-12-08 12:20:00|117724|117524|117775.1|117575.1|117775.1|117575.1|117724|117524|10
1638966300000|2021-12-08 12:25:00|117767|117567|117750|117550|117775.1|117575.1|117750|117550|39
1638966600000|2021-12-08 12:30:00|117760|117560|117730.1|117530.1|117775.1|117595|117680|117530.1|20
1638966900000|2021-12-08 12:35:00|117690.4|117590.4|117675|117575|117765.1|117608.5|117670|117530|54
1638967200000|2021-12-08 12:40:00|117720.1|117520.1|117720.1|117520.1|117720.1|117520.1|117720|117520|3
1638967500000|2021-12-08 12:45:00|117720.5|117520.5|117725|117525|117733.1|117533.1|117720.5|117520.5|8
1638967800000|2021-12-08 12:50:00|117727.1|117527.1|117775|117575|117785.1|117605.1|117705.1|117527.1|45
1638968100000|2021-12-08 12:55:00|117783.1|117583.1|117768.5|117568.5|117785.1|117585.1|117762.5|117562.5|31
1638968400000|2021-12-08 13:00:00|117769|117569|117690|117590|117770.1|117590|117690|117569|4
1638968700000|2021-12-08 13:05:00|117689.9|117589.9|117663.9|117563.9|117718.5|117589.9|117658.9|117517|19
1638969000000|2021-12-08 13:10:00|117662.9|117562.9|117635|117535|117704.5|117565|117635|117495.1|25
1638969300000|2021-12-08 13:15:00|117635.2|117535.2|117637.2|117537.2|117637.7|117537.7|117635.2|117535.2|10
1638969600000|2021-12-08 13:20:00|117638.4|117538.4|117643.2|117543.2|117649.4|117549.4|117638.4|117538.4|42
1638969900000|2021-12-08 13:25:00|117642.7|117542.7|117708.5|117508.5|117708.5|117557|117628.4|117507|27
1638970200000|2021-12-08 13:30:00|117709.5|117509.5|117658.1|117558.1|117718.1|117559.1|117658.1|117501.5|38
1638970500000|2021-12-08 13:35:00|117651.2|117551.2|117630.3|117530.3|117653.5|117553.5|117629.8|117529.8|16
1638970800000|2021-12-08 13:40:00|117630.8|117530.8|117618.5|117518.5|117630.8|117530.8|117616.7|117516.7|14
1638971100000|2021-12-08 13:45:00|117619.5|117519.5|117636|117536|117636|117536|117619.5|117519.5|20
1638971400000|2021-12-08 13:50:00|117685.5|117485.5|117630|117530|117685.5|117531|117630|117482|6
1638971700000|2021-12-08 13:55:00|117630.1|117530.1|117600.1|117500.1|117630.1|117530.1|117581|117481|27
1638972000000|2021-12-08 14:00:00|117600|117500|117680.1|117480.1|117680.1|117535|117600|117479.5|19
1638972300000|2021-12-08 14:05:00|117635.5|117535.5|117640|117540|117649.5|117549.5|117635.5|117535.5|10
1638972600000|2021-12-08 14:10:00|117634.4|117534.4|117625|117525|117634.4|117534.4|117625|117525|3
1638972900000|2021-12-08 14:15:00|117630|117530|117643|117543|117643|117543|117630|117530|12
1638973200000|2021-12-08 14:20:00|117640|117540|117700.1|117500.1|117708.5|117558|117640|117500.1|38
1638973500000|2021-12-08 14:25:00|117696.5|117496.5|117685.1|117485.1|117696.5|117496.5|117685|117485|10
1638973800000|2021-12-08 14:30:00|117684.6|117484.6|117630|117530|117684.6|117530|117630|117482.6|5
1638974100000|2021-12-08 14:35:00|117625|117525|117670|117570|117670|117570|117624.8|117524.8|12
1638974400000|2021-12-08 14:40:00|117667|117567|117695.1|117495.1|117705|117567|117654.5|117487|46
1638974700000|2021-12-08 14:45:00|117694.1|117494.1|117689|117489|117694.1|117494.1|117689|117489|4
1638975000000|2021-12-08 14:50:00|117688.5|117488.5|117610|117410|117690.5|117490.5|117545.1|117388.1|74
1638975300000|2021-12-08 14:55:00|117609.5|117409.5|117654.6|117454.6|117654.6|117454.6|117609.5|117409.5|28
1638975600000|2021-12-08 15:00:00|117654.1|117454.1|117538.5|117438.5|117654.1|117465.6|117534.9|117388.5|61
1638975900000|2021-12-08 15:05:00|117538|117438|117551.6|117351.6|117566.1|117438.5|117510|117351.6|46
1638976200000|2021-12-08 15:10:00|117551.1|117351.1|117558.9|117358.9|117563.7|117413.2|117492.5|117342.6|45
1638976500000|2021-12-08 15:15:00|117558.4|117358.4|117538.1|117338.1|117560.6|117408.7|117478.5|117323.1|30
1638976800000|2021-12-08 15:20:00|117538.6|117338.6|117480.5|117280.5|117538.6|117360|117426.9|117272|35
1638977100000|2021-12-08 15:25:00|117475.1|117275.1|117488.3|117288.3|117489.3|117289.3|117475.1|117275.1|9
1638977400000|2021-12-08 15:30:00|117487.8|117287.8|117408.3|117208.3|117488.8|117320.1|117371|117198.4|57
1638977700000|2021-12-08 15:35:00|117427.1|117227.1|117449.5|117249.5|117449.5|117305.1|117363|117195|67
1638978000000|2021-12-08 15:40:00|117450|117250|117440|117240|117451.5|117301.6|117369.6|117220.5|59
1638978300000|2021-12-08 15:45:00|117440.5|117240.5|117495.1|117295.1|117522.9|117345|117406.5|117238.4|81
1638978600000|2021-12-08 15:50:00|117500.1|117300.1|117468.7|117268.7|117532.9|117345|117419.6|117268.7|47
1638978900000|2021-12-08 15:55:00|117408.3|117308.3|117464.5|117264.5|117469.1|117314.2|117401.3|117260.5|23
1638979200000|2021-12-08 16:00:00|117468|117268|117473.1|117273.1|117475.1|117275.1|117454.5|117254.5|29
1638979500000|2021-12-08 16:05:00|117472.6|117272.6|117472|117272|117472.6|117320|117420|117262.5|12
1638979800000|2021-12-08 16:10:00|117472.5|117272.5|117462.5|117262.5|117472.5|117319|117415.5|117262.5|5
1638980100000|2021-12-08 16:15:00|117463|117263|117472.5|117272.5|117479|117320.4|117420|117263|11
1638980400000|2021-12-08 16:20:00|117472|117272|117469.1|117269.1|117472|117272|117468.3|117268.3|9
1638981300000|2021-12-08 16:35:00|117461.1|117261.1|117431.6|117231.6|117469.1|117299|117383.5|117231|40
1638981900000|2021-12-08 16:45:00|117431.1|117231.1|117430.6|117230.6|117431.1|117231.1|117430.6|117230.6|2
1638982500000|2021-12-08 16:55:00|117431|117231|117430.6|117230.6|117434.3|117293.2|117376.5|117222|34
1638982800000|2021-12-08 17:00:00|117380.1|117280.1|117396.4|117196.4|117432.5|117280.7|117377.8|117196.4|25
1638983100000|2021-12-08 17:05:00|117398.8|117198.8|117409.9|117209.9|117411.9|117211.9|117393|117193|27
1638983400000|2021-12-08 17:10:00|117402.8|117202.8|117405.3|117205.3|117405.3|117205.3|117402.8|117202.8|5
1638983700000|2021-12-08 17:15:00|117404.8|117204.8|117397.8|117197.8|117441.8|117241.8|117392.7|117192.7|40
1638984000000|2021-12-08 17:20:00|117398.3|117198.3|117311.5|117111.5|117398.3|117217.3|117295.5|117095.5|30
1638984300000|2021-12-08 17:25:00|117312.9|117112.9|117312.9|117112.9|117315.1|117115.1|117312.9|117112.9|3
1638984600000|2021-12-08 17:30:00|117312.5|117112.5|117322.9|117122.9|117325.2|117125.2|117312.5|117112.5|11
1638984900000|2021-12-08 17:35:00|117312.1|117112.1|117317.9|117117.9|117329.2|117129.2|117312.1|117112.1|4
1638985800000|2021-12-08 17:50:00|117330|117130|117330|117130|117330|117130|117330|117130|1
1638986100000|2021-12-08 17:55:00|117255|117155|117345|117145|117345|117168.2|117251|117095|18
1638986400000|2021-12-08 18:00:00|117345.1|117145.1|117365|117165|117371|117235|117330|117144|60
1638986700000|2021-12-08 18:05:00|117369.9|117169.9|117375|117175|117410.1|117245|117345|117162.5|21
1638987000000|2021-12-08 18:10:00|117336|117236|117392.8|117192.8|117410.1|117240|117305|117175|37
1638987300000|2021-12-08 18:15:00|117392.3|117192.3|117401.2|117201.2|117401.2|117201.2|117374.5|117174.5|34
1638987600000|2021-12-08 18:20:00|117401.7|117201.7|117380|117180|117402.7|117202.7|117380|117180|7
1638987900000|2021-12-08 18:25:00|117390.1|117190.1|117412.3|117212.3|117437.9|117257|117340.1|117190.1|27
1638988200000|2021-12-08 18:30:00|117412.8|117212.8|117413.3|117213.3|117413.3|117213.3|117412.8|117212.8|2
1638988500000|2021-12-08 18:35:00|117412.1|117212.1|117413.7|117213.7|117415|117215|117405|117205|19
1638988800000|2021-12-08 18:40:00|117413.2|117213.2|117425.1|117225.1|117452|117252|117401.5|117201.5|30
1638989700000|2021-12-08 18:55:00|117428.3|117228.3|117437.7|117237.7|117437.9|117237.9|117428.3|117228.3|12
1638990000000|2021-12-08 19:00:00|117437.9|117237.9|117437.9|117237.9|117437.9|117237.9|117400|117200|5
1638990300000|2021-12-08 19:05:00|117445.1|117245.1|117440|117240|117445.1|117245.1|117430|117230|5
1638990600000|2021-12-08 19:10:00|117434.3|117234.3|117440|117240|117440|117240|117430.4|117230.4|5
1638990900000|2021-12-08 19:15:00|117442|117242|117455|117255|117455|117255|117442|117242|5
1638991800000|2021-12-08 19:30:00|117459.5|117259.5|117440|117240|117459.5|117259.5|117440|117240|8
1638992100000|2021-12-08 19:35:00|117438.2|117238.2|117440|117240|117440|117240|117432.4|117232.4|6
1638992400000|2021-12-08 19:40:00|117435|117235|117435|117235|117435|117235|117435|117235|1
1638992700000|2021-12-08 19:45:00|117434.7|117234.7|117374.5|117174.5|117434.7|117275|117350.5|117174.5|25
1638993000000|2021-12-08 19:50:00|117375|117175|117342.1|117142.1|117390|117190|117342.1|117142.1|29
1638993300000|2021-12-08 19:55:00|117347.9|117147.9|117375.1|117175.1|117377.9|117177.9|117342.1|117142.1|7
1639008000000|2021-12-09 00:00:00|117484|117166|117511.5|117311.5|117594.5|117318.5|117448.4|117157.5|181
1639008300000|2021-12-09 00:05:00|117512.5|117312.5|117526.5|117326.5|117583.9|117383.9|117489.4|117289.4|545
1639008600000|2021-12-09 00:10:00|117522|117322|117527.4|117427.4|117549.5|117429.6|117463.5|117322|254
1639008900000|2021-12-09 00:15:00|117529.1|117429.1|117510.4|117410.4|117529.1|117429.1|117487.1|117387.1|191
1639009200000|2021-12-09 00:20:00|117511.7|117411.7|117514.9|117414.9|117551.9|117451.9|117498|117398|284
1639009500000|2021-12-09 00:25:00|117514.4|117414.4|117484.1|117384.1|117516.1|117416.1|117471.9|117371.9|206
1639009800000|2021-12-09 00:30:00|117482.5|117382.5|117470.1|117370.1|117493.5|117393.5|117467.6|117367.6|167
1639010100000|2021-12-09 00:35:00|117470.5|117370.5|117455.1|117355.1|117473.1|117373.1|117420.1|117320.1|186
1639010400000|2021-12-09 00:40:00|117452.9|117352.9|117435|117335|117465|117365|117425|117325|183
1639010700000|2021-12-09 00:45:00|117439.1|117339.1|117460.4|117360.4|117464.5|117364.5|117434.1|117334.1|116
1639011000000|2021-12-09 00:50:00|117466.9|117366.9|117516.1|117416.1|117520.5|117420.5|117466.9|117366.9|143
1639011300000|2021-12-09 00:55:00|117517.5|117417.5|117522.1|117422.1|117549.5|117449.5|117509.5|117409.5|211
1639011600000|2021-12-09 01:00:00|117523.5|117423.5|117569.5|117469.5|117593.6|117493.6|117523.5|117423.5|246
1639011900000|2021-12-09 01:05:00|117570|117470|117566.5|117466.5|117592.1|117492.1|117555|117455|154
1639012200000|2021-12-09 01:10:00|117565|117465|117548|117448|117565|117465|117540.5|117440.5|175
1639012500000|2021-12-09 01:15:00|117549|117449|117515.5|117415.5|117557.4|117457.4|117513.6|117413.6|172
1639012800000|2021-12-09 01:20:00|117517.1|117417.1|117534.3|117434.3|117537.3|117437.3|117517.1|117417.1|139
1639013100000|2021-12-09 01:25:00|117534.8|117434.8|117498|117398|117537.7|117437.7|117478.2|117378.2|116
1639013400000|2021-12-09 01:30:00|117497|117397|117496.5|117396.5|117520.6|117420.6|117470|117370|166
1639013700000|2021-12-09 01:35:00|117499.1|117399.1|117435|117335|117499.1|117399.1|117406.1|117306.1|303
1639014000000|2021-12-09 01:40:00|117434|117334|117437.5|117337.5|117444.6|117344.6|117414.6|117314.6|281
1639014300000|2021-12-09 01:45:00|117440|117340|117438|117338|117469.4|117369.4|117438|117338|139
1639014600000|2021-12-09 01:50:00|117436.5|117336.5|117441.6|117341.6|117453.5|117353.5|117428.5|117328.5|141
1639014900000|2021-12-09 01:55:00|117438.9|117338.9|117465.5|117365.5|117470.5|117370.5|117426.6|117326.6|125
1639015200000|2021-12-09 02:00:00|117463.7|117363.7|117448.1|117348.1|117467.1|117367.1|117440|117340|44
1639015500000|2021-12-09 02:05:00|117448.5|117348.5|117460|117360|117461.5|117361.5|117419.1|117319.1|128
1639015800000|2021-12-09 02:10:00|117456.5|117356.5|117478.6|117378.6|117478.6|117378.6|117440.4|117340.4|197
1639016100000|2021-12-09 02:15:00|117479.6|117379.6|117498.1|117398.1|117509.1|117409.1|117469.1|117369.1|192
1639016400000|2021-12-09 02:20:00|117494|117394|117448.4|117348.4|117505.5|117405.5|117438.9|117338.9|162
1639016700000|2021-12-09 02:25:00|117448.6|117348.6|117419.1|117319.1|117451|117351|117403.1|117303.1|85
1639017000000|2021-12-09 02:30:00|117418.6|117318.6|117444.1|117344.1|117445.4|117345.4|117402.6|117302.6|147
1639017300000|2021-12-09 02:35:00|117451.5|117351.5|117426.1|117326.1|117465|117365|117426.1|117326.1|40
1639017600000|2021-12-09 02:40:00|117420.5|117320.5|117446.4|117346.4|117454.4|117354.4|117406|117306|95
1639017900000|2021-12-09 02:45:00|117445.9|117345.9|117459|117359|117469.4|117369.4|117436.5|117336.5|101
1639018200000|2021-12-09 02:50:00|117456.1|117356.1|117432.1|117332.1|117458|117358|117418.1|117318.1|97
1639018500000|2021-12-09 02:55:00|117429|117329|117428.8|117328.8|117431.1|117331.1|117409.1|117309.1|99
1639018800000|2021-12-09 03:00:00|117425|117325|117429|117329|117443.1|117343.1|117416.4|117316.4|117
1639019100000|2021-12-09 03:05:00|117429.4|117329.4|117421.2|117321.2|117434.5|117334.5|117420.4|117320.4|84
1639019400000|2021-12-09 03:10:00|117424.1|117324.1|117435|117335|117437.2|117337.2|117415|117315|86
1639019700000|2021-12-09 03:15:00|117429.9|117329.9|117417.1|117317.1|117431.1|117331.1|117414.5|117314.5|88
1639020000000|2021-12-09 03:20:00|117415.5|117315.5|117418.6|117318.6|117433.1|117333.1|117410.3|117310.3|87
1639020300000|2021-12-09 03:25:00|117419.1|117319.1|117443.1|117343.1|117443.5|117343.5|117418.4|117318.4|85
1639020600000|2021-12-09 03:30:00|117443.5|117343.5|117443.5|117343.5|117449.4|117349.4|117427.4|117327.4|117
1639020900000|2021-12-09 03:35:00|117446.9|117346.9|117451.5|117351.5|117453.1|117353.1|117438.4|117338.4|41
1639021200000|2021-12-09 03:40:00|117452|117352|117431.5|117331.5|117452|117352|117426.5|117326.5|90
1639021500000|2021-12-09 03:45:00|117429.4|117329.4|117406.8|117306.8|117429.4|117329.4|117397.4|117297.4|83
1639021800000|2021-12-09 03:50:00|117407.3|117307.3|117404.1|117304.1|117413.5|117313.5|117395.3|117295.3|73
1639022100000|2021-12-09 03:55:00|117404.3|117304.3|117470.5|117370.5|117488.9|117388.9|117396.1|117296.1|176
1639022400000|2021-12-09 04:00:00|117470|117370|117500.4|117400.4|117511.5|117411.5|117465.6|117365.6|152
1639022700000|2021-12-09 04:05:00|117502|117402|117502.5|117402.5|117510.1|117410.1|117492.1|117392.1|67
1639023000000|2021-12-09 04:10:00|117507.4|117407.4|117523.5|117423.5|117523.5|117423.5|117502.5|117402.5|34
1639023300000|2021-12-09 04:15:00|117523.9|117423.9|117520|117420|117539.1|117439.1|117506.7|117406.7|129
1639023600000|2021-12-09 04:20:00|117517|117417|117493.5|117393.5|117532.4|117432.4|117485|117385|128
1639023900000|2021-12-09 04:25:00|117491.5|117391.5|117480.5|117380.5|117498.1|117398.1|117479.1|117379.1|90
1639024200000|2021-12-09 04:30:00|117483|117383|117530|117430|117530|117430|117483|117383|48
1639024500000|2021-12-09 04:35:00|117525.5|117425.5|117486.1|117386.1|117525.5|117425.5|117484.1|117384.1|67
1639024800000|2021-12-09 04:40:00|117486.4|117386.4|117446.1|117346.1|117493.4|117393.4|117446.1|117346.1|92
1639025100000|2021-12-09 04:45:00|117446.4|117346.4|117467.5|117367.5|117479|117379|117445|117345|64
1639025400000|2021-12-09 04:50:00|117462.1|117362.1|117468.9|117368.9|117476.9|117376.9|117446.5|117346.5|86
1639025700000|2021-12-09 04:55:00|117470.5|117370.5|117470.5|117370.5|117482.5|117382.5|117463.1|117363.1|80
1639026000000|2021-12-09 05:00:00|117471|117371|117463.5|117363.5|117476.4|117376.4|117461.9|117361.9|115
1639026300000|2021-12-09 05:05:00|117463.9|117363.9|117461.1|117361.1|117476.9|117376.9|117460.4|117360.4|89
1639026600000|2021-12-09 05:10:00|117463.1|117363.1|117459.1|117359.1|117480.5|117380.5|117457.5|117357.5|82
1639026900000|2021-12-09 05:15:00|117459.9|117359.9|117452.5|117352.5|117471.5|117371.5|117449.7|117349.7|65
1639027200000|2021-12-09 05:20:00|117453|117353|117429.1|117329.1|117453|117353|117427.5|117327.5|108
1639027500000|2021-12-09 05:25:00|117426.1|117326.1|117395.5|117295.5|117426.1|117326.1|117389.1|117289.1|98
1639027800000|2021-12-09 05:30:00|117396.1|117296.1|117403.1|117303.1|117411.4|117311.4|117365|117265|137
1639028100000|2021-12-09 05:35:00|117402.5|117302.5|117405|117305|117410.6|117310.6|117397.9|117297.9|65
1639028400000|2021-12-09 05:40:00|117405.4|117305.4|117406.7|117306.7|117418.2|117318.2|117397.4|117297.4|118
1639028700000|2021-12-09 05:45:00|117408.1|117308.1|117441|117341|117445.6|117345.6|117405.7|117305.7|105
1639029000000|2021-12-09 05:50:00|117452.1|117352.1|117413.4|117313.4|117461.5|117361.5|117413.4|117313.4|50
1639029300000|2021-12-09 05:55:00|117411.5|117311.5|117435|117335|117441.9|117341.9|117411.1|117311.1|118
1639029600000|2021-12-09 06:00:00|117431.5|117331.5|117448.1|117348.1|117448.1|117348.1|117417.4|117317.4|154
1639029900000|2021-12-09 06:05:00|117447.5|117347.5|117461.5|117361.5|117465|117365|117441.5|117341.5|64
1639030200000|2021-12-09 06:10:00|117461.1|117361.1|117451.5|117351.5|117461.5|117361.5|117446.5|117346.5|37
1639030500000|2021-12-09 06:15:00|117455|117355|117435|117335|117455|117355|117425.4|117325.4|91
1639030800000|2021-12-09 06:20:00|117437.5|117337.5|117445.2|117345.2|117445.7|117345.7|117419.1|117319.1|120
1639031100000|2021-12-09 06:25:00|117445.7|117345.7|117496.4|117396.4|117496.4|117396.4|117432|117332|111
1639031400000|2021-12-09 06:30:00|117496|117396|117522.5|117422.5|117535|117435|117485|117385|92
1639031700000|2021-12-09 06:35:00|117520|117420|117557.5|117457.5|117561.5|117461.5|117520|117420|35
1639032000000|2021-12-09 06:40:00|117557|117457|117554|117454|117599|117472|117534.5|117399|65
1639032300000|2021-12-09 06:45:00|117554.5|117454.5|117601.5|117401.5|117629.1|117476.2|117554.5|117395.6|54
1639032600000|2021-12-09 06:50:00|117602|117402|117562.5|117462.5|117605|117462.5|117536|117402|18
1639032900000|2021-12-09 06:55:00|117563.7|117463.7|117578|117478|117579.1|117479.1|117545.6|117445.6|47
1639033200000|2021-12-09 07:00:00|117575.6|117475.6|117538.5|117438.5|117581.1|117481.1|117531.4|117431.4|48
1639033500000|2021-12-09 07:05:00|117546.5|117446.5|117525.5|117425.5|117546.5|117446.5|117511.1|117411.1|50
1639033800000|2021-12-09 07:10:00|117526.5|117426.5|117535.5|117435.5|117554.5|117454.5|117526.5|117426.5|49
1639034100000|2021-12-09 07:15:00|117542.6|117442.6|117553.3|117453.3|117553.3|117453.3|117542.6|117442.6|20
1639034400000|2021-12-09 07:20:00|117545.3|117445.3|117546.5|117446.5|117559.1|117459.1|117542.3|117442.3|26
1639034700000|2021-12-09 07:25:00|117551.1|117451.1|117532.5|117432.5|117552.5|117452.5|117532.5|117432.5|20
1639035000000|2021-12-09 07:30:00|117533.5|117433.5|117554.6|117454.6|117615.1|117464.1|117533.1|117391.1|76
1639035300000|2021-12-09 07:35:00|117551.5|117451.5|117578.6|117478.6|117578.6|117478.6|117550.5|117450.5|73
1639035600000|2021-12-09 07:40:00|117577.6|117477.6|117612.5|117512.5|117652.9|117519.5|117573.7|117452.4|53
1639035900000|2021-12-09 07:45:00|117610|117510|117600|117500|117610|117510|117591.5|117491.5|29
1639036200000|2021-12-09 07:50:00|117590.9|117490.9|117587.1|117487.1|117600|117500|117584.1|117484.1|27
1639036500000|2021-12-09 07:55:00|117587.6|117487.6|117592.5|117492.5|117596.6|117496.6|117585.6|117485.6|32
1639036800000|2021-12-09 08:00:00|117592.1|117492.1|117593.5|117493.5|117599.1|117499.1|117583.5|117483.5|101
1639037100000|2021-12-09 08:05:00|117595|117495|117593.9|117493.9|117603.7|117503.7|117590|117490|38
1639037400000|2021-12-09 08:10:00|117593.4|117493.4|117622.4|117522.4|117685|117534.1|117593.4|117454|127
1639037700000|2021-12-09 08:15:00|117622.9|117522.9|117686.5|117486.5|117686.5|117535|117617.4|117474.5|96
1639038000000|2021-12-09 08:20:00|117683.9|117483.9|117630.9|117530.9|117689|117531.5|117626.7|117475.9|53
1639038300000|2021-12-09 08:25:00|117631.4|117531.4|117668.4|117568.4|117743.9|117594.9|117624.2|117524.2|69
1639038600000|2021-12-09 08:30:00|117667.1|117567.1|117682|117582|117728|117596.9|117665.8|117519.5|106
1639038900000|2021-12-09 08:35:00|117731.5|117531.5|117725.5|117525.5|117733.3|117533.3|117719|117519|78
1639039200000|2021-12-09 08:40:00|117726|117526|117764.5|117564.5|117768.5|117599|117696.3|117526|74
1639039500000|2021-12-09 08:45:00|117765|117565|117766|117566|117767.6|117567.6|117755.2|117555.2|125
1639039800000|2021-12-09 08:50:00|117765.5|117565.5|117783.1|117583.1|117787.1|117639.6|117731.8|117561|98
1639040100000|2021-12-09 08:55:00|117782.6|117582.6|117780.6|117580.6|117784.8|117637.1|117710.1|117577.4|68
1639040400000|2021-12-09 09:00:00|117778.5|117578.5|117786.1|117586.1|117786.2|117586.2|117778.5|117578.5|19
1639040700000|2021-12-09 09:05:00|117785.1|117585.1|117785.1|117585.1|117785.2|117585.2|117777.5|117577.5|6
1639041000000|2021-12-09 09:10:00|117740|117640|117811.5|117611.5|117825.1|117663|117740|117608.8|24
1639041300000|2021-12-09 09:15:00|117805.1|117605.1|117798.5|117598.5|117819.5|117619.5|117792.1|117592.1|50
1639041600000|2021-12-09 09:20:00|117798|117598|117795.1|117595.1|117798|117598|117795.1|117595.1|4
1639041900000|2021-12-09 09:25:00|117794.3|117594.3|117723.7|117623.7|117796|117626.4|117723.7|117581.9|11
1639042200000|2021-12-09 09:30:00|117714.9|117614.9|117781.5|117581.5|117801|117628.5|117708.4|117572.5|68
1639042500000|2021-12-09 09:35:00|117782|117582|117700.6|117600.6|117797.1|117625.1|117681|117514|82
1639042800000|2021-12-09 09:40:00|117700.1|117600.1|117730.5|117530.5|117735|117600.1|117687.5|117530.5|12
1639043100000|2021-12-09 09:45:00|117680|117580|117683|117583|117684.5|117584.5|117676.5|117576.5|21
1639043400000|2021-12-09 09:50:00|117682.5|117582.5|117639.9|117539.9|117682.5|117582.5|117639.9|117539.9|19
1639043700000|2021-12-09 09:55:00|117632.5|117532.5|117631|117531|117679|117533.9|117620|117468|31
1639044000000|2021-12-09 10:00:00|117633.5|117533.5|117750|117550|117771|117571|117616.4|117502.1|92
1639044300000|2021-12-09 10:05:00|117750.5|117550.5|117731|117526|117750.5|117550.5|117700|117500|57
1639044600000|2021-12-09 10:10:00|117732|117525|117728|117510|117738|117525|117670|117470|55
1639044900000|2021-12-09 10:15:00|117735|117511|117739|117517.9|117739|117517.9|117735|117511|6
1639045200000|2021-12-09 10:20:00|117741|117550|117751.2|117546.9|117772.1|117557.9|117741|117546.9|8
1639045800000|2021-12-09 10:30:00||117547||117550||117550||117547|4
1639046100000|2021-12-09 10:35:00|117751|117557.9|117762.2|117557.9|117762.2|117557.9|117751|117557.9|2
1639046400000|2021-12-09 10:40:00|117770|117570|117770.1|117570.1|117780.1|117580.1|117760|117560|6
1639046700000|2021-12-09 10:45:00|117755|117555|117755|117555|117755|117555|117755|117555|1
1639047000000|2021-12-09 10:50:00|117755.1|117555.1|117730.1|117530.1|117761.6|117561.6|117730.1|117530.1|54
1639047300000|2021-12-09 10:55:00|117734|117534|117760|117560|117760|117560|117730.1|117530.1|4
1639047600000|2021-12-09 11:00:00|117760.1|117560.1|117781.1|117581.1|117787.3|117640|117740|117560.1|31
1639047900000|2021-12-09 11:05:00|117780.1|117580.1|117783.6|117583.6|117783.6|117583.6|117780.1|117580.1|6
1639048200000|2021-12-09 11:10:00|117722.6|117622.6|117798.7|117698.7|117822|117698.7|117720.6|117601|45
1639048500000|2021-12-09 11:15:00|117799.2|117699.2|117839.6|117639.6|117841.6|117707.1|117765.5|117624.5|80
1639048800000|2021-12-09 11:20:00|117839.1|117639.1|117862.5|117662.5|117873.6|117673.6|117838.6|117638.6|24
1639049100000|2021-12-09 11:25:00|117862|117662|117936.5|117736.5|117938|117774|117833.7|117633.7|46
1639049400000|2021-12-09 11:30:00|117936|117736|117910.2|117710.2|117939.7|117772.5|117864.8|117710.2|32
1639049700000|2021-12-09 11:35:00|117909.1|117709.1|117921.1|117721.1|117924.5|117760|117855|117694|52
1639050000000|2021-12-09 11:40:00|117920.6|117720.6|117911.1|117711.1|117920.6|117720.6|117906.5|117706.5|7
1639050300000|2021-12-09 11:45:00|117917.1|117717.1|117949.6|117749.6|117952.1|117752.1|117917.1|117717.1|29
1639050600000|2021-12-09 11:50:00|117948.2|117748.2|117993.5|117793.5|117993.5|117808.2|117908.2|117748.2|28
1639050900000|2021-12-09 11:55:00|117994|117794|117988.2|117788.2|118007.2|117843.2|117935.4|117784.4|31
1639051200000|2021-12-09 12:00:00|117986.2|117786.2|118001.1|117801.1|118002.2|117834.1|117928.1|117782.4|21
1639051500000|2021-12-09 12:05:00|118001.6|117801.6|118000|117800|118009.5|117809.5|118000|117800|8
1639051800000|2021-12-09 12:10:00|117992.5|117792.5|117965.1|117765.1|117995.6|117795.6|117965.1|117765.1|17
1639052100000|2021-12-09 12:15:00|117954.6|117754.6|117949|117749|117984|117845.1|117911.9|117749|35
1639052400000|2021-12-09 12:20:00|117919|117819|117954.1|117754.1|117970|117829|117876.1|117676.1|37
1639052700000|2021-12-09 12:25:00|117959|117759|117895|117672|117964.1|117771.1|117863.3|117663.3|61
1639053000000|2021-12-09 12:30:00|117896|117671|117870|117670|117944.1|117744.1|117820.6|117620.6|74
1639053300000|2021-12-09 12:35:00|117874|117674|117875|117675|117880|117680|117850|117650|10
1639053600000|2021-12-09 12:40:00|117825.1|117625.1|117825.1|117625.1|117852.5|117690|117775.1|117625|17
1639053900000|2021-12-09 12:45:00|117820.1|117620.1|117785.1|117585.1|117820.1|117650|117708.1|117537.5|52
1639054200000|2021-12-09 12:50:00|117785|117585|117758|117558|117785|117659.4|117741.9|117557|33
1639054500000|2021-12-09 12:55:00|117758.5|117558.5|117785|117585|117787|117587|117758.5|117558.5|20
1639054800000|2021-12-09 13:00:00|117785.5|117585.5|117812|117612|117813|117613|117785.5|117585.5|9
1639055100000|2021-12-09 13:05:00|117813.5|117613.5|117863|117663|117863|117701|117797|117612|33
1639055400000|2021-12-09 13:10:00|117856.5|117656.5|117874.5|117674.5|117875.1|117675.1|117840.5|117640.5|13
1639055700000|2021-12-09 13:15:00|117870|117670|117852|117652|117870|117735.9|117805|117628.4|24
1639056000000|2021-12-09 13:20:00|117851.5|117651.5|117820|117620|117870|117670|117814|117614|25
1639056300000|2021-12-09 13:25:00|117815.1|117615.1|117760|117660|117815.1|117660|117760|117614.5|4
1639056600000|2021-12-09 13:30:00|117816.5|117616.5|117858|117658|117858|117699|117774.4|117611|46
1639056900000|2021-12-09 13:35:00|117855.1|117655.1|117821.5|117621.5|117855.1|117655.1|117819|117619|16
1639057200000|2021-12-09 13:40:00|117818.5|117618.5|117822|117622|117822|117622|117815|117615|9
1639057500000|2021-12-09 13:45:00|117817|117617|117815|117615|117835|117635|117804.5|117604.5|50
1639057800000|2021-12-09 13:50:00|117815.5|117615.5|117861.5|117661.5|117865.1|117665.1|117815.5|117615.5|20
1639058100000|2021-12-09 13:55:00|117861.4|117661.4|117811.5|117711.5|117861.4|117729.4|117811.5|117653.5|16
1639058400000|2021-12-09 14:00:00|117811.6|117711.6|117836.1|117636.1|117848.7|117711.8|117807.8|117636.1|35
1639058700000|2021-12-09 14:05:00|117835.6|117635.6|117828.6|117628.6|117846.1|117646.1|117828.6|117628.6|32
1639059000000|2021-12-09 14:10:00|117828.1|117628.1|117828.1|117628.1|117828.1|117628.1|117828.1|117628.1|1
1639059900000|2021-12-09 14:25:00|117823.8|117623.8|117817.5|117617.5|117823.8|117623.8|117817.5|117617.5|2
1639060200000|2021-12-09 14:30:00|117823.8|117623.8|117809|117609|117828.1|117628.1|117807.5|117607.5|10
1639060500000|2021-12-09 14:35:00|117808.5|117608.5|117820.5|117620.5|117823.1|117623.1|117808.5|117608.5|11
1639060800000|2021-12-09 14:40:00|117820|117620|117808.5|117608.5|117820.5|117620.5|117803|117603|17
1639061100000|2021-12-09 14:45:00|117810|117610|117833.5|117633.5|117833.5|117667.2|117763.2|117610|36
1639061400000|2021-12-09 14:50:00|117832|117632|117850.6|117650.6|117863|117710.7|117806.2|117632|30
1639061700000|2021-12-09 14:55:00|117850.1|117650.1|117840.5|117640.5|117850.1|117650.1|117840.5|117640.5|8
1639062000000|2021-12-09 15:00:00|117841|117641|117877.9|117677.9|117880.5|117736.6|117815|117635|33
1639062300000|2021-12-09 15:05:00|117878.4|117678.4|117815|117715|117879.9|117725|117807.5|117660|32
1639062600000|2021-12-09 15:10:00|117817.2|117717.2|117810|117710|117817.2|117717.2|117810|117710|3
1639062900000|2021-12-09 15:15:00|117813.2|117713.2|117838.3|117638.3|117869.1|117718.5|117793.4|117633.5|37
1639063200000|2021-12-09 15:20:00|117838.8|117638.8|117854.8|117654.8|117858.4|117658.4|117838.8|117638.8|19
1639063500000|2021-12-09 15:25:00|117856.3|117656.3|117875.2|117675.2|117875.4|117675.4|117856.3|117656.3|20
1639063800000|2021-12-09 15:30:00|117876.2|117676.2|117875.4|117675.4|117877.4|117677.4|117867.9|117667.9|17
1639064100000|2021-12-09 15:35:00|117879.8|117679.8|117882.6|117682.6|117884.4|117684.4|117876.1|117676.1|9
1639064400000|2021-12-09 15:40:00|117878.9|117678.9|117924.1|117724.1|117929|117741.4|117840.9|117678.9|36
1639064700000|2021-12-09 15:45:00|117924.3|117724.3|117923.3|117723.3|117924.3|117724.3|117923.3|117723.3|3
1639065000000|2021-12-09 15:50:00|117915.8|117715.8|117917.6|117717.6|117917.6|117717.6|117915.8|117715.8|2
1639065300000|2021-12-09 15:55:00|117916.6|117716.6|117908|117708|117918.8|117718.8|117906.1|117706.1|12
1639065600000|2021-12-09 16:00:00|117850|117750|117863.1|117663.1|117908|117756|117822.5|117656|34
1639065900000|2021-12-09 16:05:00|117866.4|117666.4|117813.4|117713.4|117867.9|117725|117811|117665.4|29
1639066200000|2021-12-09 16:10:00|117813.9|117713.9|117820|117720|117865.9|117720|117813.9|117664.4|12
1639066500000|2021-12-09 16:15:00|117820.8|117720.8|117895.1|117695.1|117895.1|117735.5|117820.8|117683.2|16
1639066800000|2021-12-09 16:20:00|117894.4|117694.4|117870.1|117670.1|117894.4|117694.4|117870.1|117670.1|9
1639067100000|2021-12-09 16:25:00|117870.4|117670.4|117805|117705|117870.4|117728.2|117805|117670.4|8
1639067400000|2021-12-09 16:30:00|117811.3|117711.3|117890.1|117690.1|117890.1|117731.7|117811.3|117668.7|14
1639067700000|2021-12-09 16:35:00|117890.4|117690.4|117845|117745|117900.1|117745|117845|117690.4|5
1639068300000|2021-12-09 16:45:00|117844.8|117744.8|117887.1|117687.1|117889.7|117744.8|117833.5|117676.5|16
1639068600000|2021-12-09 16:50:00|117885.5|117685.5|117885.5|117685.5|117885.5|117685.5|117885.5|117685.5|1
1639068900000|2021-12-09 16:55:00|117885.1|117685.1|117880.1|117680.1|117886.5|117686.5|117880.1|117680.1|4
1639069200000|2021-12-09 17:00:00|117881.4|117681.4|117881.4|117681.4|117881.4|117681.4|117881.4|117681.4|1
1639069500000|2021-12-09 17:05:00|117882.4|117682.4|117890.4|117690.4|117891.4|117735|117833|117682.4|6
1639071000000|2021-12-09 17:30:00|117890.1|117690.1|117892.3|117692.3|117892.3|117692.3|117890.1|117690.1|2
1639071600000|2021-12-09 17:40:00|117890|117690|117891.8|117691.8|117893|117743|117815.5|117690|25
1639071900000|2021-12-09 17:45:00|117891.3|117691.3|117891.3|117691.3|117891.3|117713.3|117805.5|117679.9|7
1639072200000|2021-12-09 17:50:00|117890.3|117690.3|117852.5|117652.5|117890.3|117731|117806.1|117652|30
1639072500000|2021-12-09 17:55:00|117852|117652|117851.3|117651.3|117852.8|117652.8|117848.8|117648.8|8
1639072800000|2021-12-09 18:00:00|117850.8|117650.8|117865|117665|117869.5|117669.5|117850|117650|17
1639073100000|2021-12-09 18:05:00|117865.1|117665.1|117865.1|117665.1|117865.1|117665.1|117865.1|117665.1|1
1639073700000|2021-12-09 18:15:00|117867.5|117667.5|117815|117715|117867.5|117721.8|117810.8|117667.5|65
1639074000000|2021-12-09 18:20:00|117811.5|117711.5|117815|117715|117872.3|117722.3|117811|117665|78
1639074300000|2021-12-09 18:25:00|117811.5|117711.5|117815|117715|117821.3|117721.3|117810.5|117710.5|68
1639074600000|2021-12-09 18:30:00|117811.3|117711.3|117865|117665|117866|117715|117809.8|117665|24
1639074900000|2021-12-09 18:35:00|117863|117663|117805|117705|117863|117708.1|117805|117663|3
1639075500000|2021-12-09 18:45:00|117824.5|117724.5|117840.5|117740.5|117840.6|117740.6|117824.5|117724.5|17
1639075800000|2021-12-09 18:50:00|117839|117739|117881|117681|117881|117739|117830|117680.5|14
1639076100000|2021-12-09 18:55:00|117881.3|117681.3|117850|117650|117881.3|117681.3|117850|117650|23
1639077000000|2021-12-09 19:10:00|117849.5|117649.5|117850|117650|117850|117650|117849.5|117649.5|8
1639077300000|2021-12-09 19:15:00|117852|117652|117875|117675|117875|117675|117852|117652|18
1639077600000|2021-12-09 19:20:00|117876|117676|117876|117676|117876|117676|117876|117676|1
1639078200000|2021-12-09 19:30:00|117876.5|117676.5|117930.8|117730.8|117934.5|117734.5|117876.5|117676.5|42
1639078500000|2021-12-09 19:35:00|117930.3|117730.3|117936|117736|117940.5|117795|117887|117725|60
1639078800000|2021-12-09 19:40:00|117935.5|117735.5|117908.1|117808.1|117958.6|117808.1|117908.1|117735.1|11
1639079100000|2021-12-09 19:45:00|117907.1|117807.1|117948.9|117748.9|117960.6|117807.1|117884|117734|46
1639079400000|2021-12-09 19:50:00|117946|117746|117946|117746|117946|117746|117945.5|117745.5|3
1639079700000|2021-12-09 19:55:00|117947.5|117747.5|117963.1|117763.1|117963.1|117763.1|117947.5|117747.5|18
1639094400000|2021-12-10 00:00:00|117965|117765|117983.2|117783.2|118369.7|118034.7|117965|117765|196
1639094700000|2021-12-10 00:05:00|117983.7|117783.7|117899.6|117799.6|118004.7|117844.9|117864.5|117758.1|254
1639095000000|2021-12-10 00:10:00|117899.4|117799.4|117845.7|117745.7|117922|117822|117823.1|117723.1|459
1639095300000|2021-12-10 00:15:00|117846.7|117746.7|117896.4|117796.4|117903.4|117803.4|117809.7|117709.7|421
1639095600000|2021-12-10 00:20:00|117896|117796|117862.4|117762.4|117898.5|117798.5|117837.4|117737.4|301
1639095900000|2021-12-10 00:25:00|117864|117764|117826.4|117726.4|117881.5|117781.5|117824|117724|254
1639096200000|2021-12-10 00:30:00|117826.6|117726.6|117823.5|117723.5|117838.5|117738.5|117804.1|117704.1|433
1639096500000|2021-12-10 00:35:00|117824|117724|117783.1|117683.1|117836.1|117736.1|117781.1|117681.1|319
1639096800000|2021-12-10 00:40:00|117788.7|117688.7|117728.4|117628.4|117798.1|117698.1|117723.5|117623.5|298
1639097100000|2021-12-10 00:45:00|117731.1|117631.1|117763.1|117663.1|117781.1|117681.1|117727.1|117627.1|240
1639097400000|2021-12-10 00:50:00|117763|117663|117796.5|117696.5|117805.9|117705.9|117752.1|117652.1|176
1639097700000|2021-12-10 00:55:00|117797.1|117697.1|117786.1|117686.1|117812.5|117712.5|117772.5|117672.5|164
1639098000000|2021-12-10 01:00:00|117783.5|117683.5|117794.1|117694.1|117853.5|117753.5|117780.1|117680.1|268
1639098300000|2021-12-10 01:05:00|117794.2|117694.2|117779.1|117679.1|117806.1|117706.1|117762.1|117662.1|184
1639098600000|2021-12-10 01:10:00|117778.9|117678.9|117763.2|117663.2|117779.1|117679.1|117727.7|117627.7|223
1639098900000|2021-12-10 01:15:00|117762.1|117662.1|117829.5|117729.5|117843|117743|117759.4|117659.4|429
1639099200000|2021-12-10 01:20:00|117828.9|117728.9|117795|117695|117839.2|117739.2|117792.5|117692.5|185
1639099500000|2021-12-10 01:25:00|117796.3|117696.3|117814.5|117714.5|117814.5|117714.5|117779.6|117679.6|176
1639099800000|2021-12-10 01:30:00|117814.1|117714.1|117747.8|117647.8|117819.2|117719.2|117722.8|117622.8|310
1639100100000|2021-12-10 01:35:00|117748.3|117648.3|117796.1|117696.1|117796.1|117696.1|117735|117635|232
1639100400000|2021-12-10 01:40:00|117802.4|117702.4|117807.9|117707.9|117825.5|117725.5|117796.1|117696.1|231
1639100700000|2021-12-10 01:45:00|117808.9|117708.9|117819.2|117719.2|117849.9|117749.9|117808.9|117708.9|307
1639101000000|2021-12-10 01:50:00|117823.1|117723.1|117894.1|117794.1|117899.4|117799.4|117822.7|117722.7|192
1639101300000|2021-12-10 01:55:00|117892.6|117792.6|117878.6|117778.6|117916.5|117816.5|117865|117765|221
1639101600000|2021-12-10 02:00:00|117876.6|117776.6|117798.9|117698.9|117879|117779|117794.7|117694.7|209
1639101900000|2021-12-10 02:05:00|117803.1|117703.1|117833.4|117733.4|117833.4|117733.4|117774|117674|265
1639102200000|2021-12-10 02:10:00|117834.4|117734.4|117847.1|117747.1|117861.6|117761.6|117827.1|117727.1|188
1639102500000|2021-12-10 02:15:00|117846.1|117746.1|117836.5|117736.5|117846.1|117746.1|117808.4|117708.4|185
1639102800000|2021-12-10 02:20:00|117838.1|117738.1|117883.9|117783.9|117892.2|117792.2|117834.5|117734.5|130
1639103100000|2021-12-10 02:25:00|117886.7|117786.7|117926.3|117826.3|117938.9|117838.9|117886.7|117786.7|117
1639103400000|2021-12-10 02:30:00|117927.3|117827.3|117962.6|117862.6|117974.1|117874.1|117927.3|117827.3|195
1639103700000|2021-12-10 02:35:00|117965.5|117865.5|117969.4|117869.4|117973.3|117873.3|117940|117840|146
1639104000000|2021-12-10 02:40:00|117969.9|117869.9|118004.6|117904.6|118010.3|117910.3|117969.9|117869.9|132
1639104300000|2021-12-10 02:45:00|118005.1|117905.1|118005|117905|118007.9|117907.9|117981.7|117881.7|175
1639104600000|2021-12-10 02:50:00|118001.2|117901.2|117971.1|117871.1|118001.5|117901.5|117971.1|117871.1|97
1639104900000|2021-12-10 02:55:00|117971.5|117871.5|117971.5|117871.5|117971.5|117871.5|117938.1|117838.1|140
1639105200000|2021-12-10 03:00:00|117976.5|117876.5|117954.7|117854.7|117978.5|117878.5|117945|117845|101
1639105500000|2021-12-10 03:05:00|117954.1|117854.1|117944.5|117844.5|117957.7|117857.7|117943.5|117843.5|79
1639105800000|2021-12-10 03:10:00|117943.5|117843.5|117919.5|117819.5|117943.5|117843.5|117909.5|117809.5|76
1639106100000|2021-12-10 03:15:00|117925.1|117825.1|117889|117789|117926.5|117826.5|117882|117782|105
1639106400000|2021-12-10 03:20:00|117889.5|117789.5|117878.2|117778.2|117889.5|117789.5|117867.2|117767.2|108
1639106700000|2021-12-10 03:25:00|117875.9|117775.9|117819.7|117719.7|117875.9|117775.9|117809.1|117709.1|145
1639107000000|2021-12-10 03:30:00|117820.5|117720.5|117809.1|117709.1|117835.5|117735.5|117785.5|117685.5|145
1639107300000|2021-12-10 03:35:00|117809.5|117709.5|117784|117684|117825|117725|117774|117674|218
1639107600000|2021-12-10 03:40:00|117783.4|117683.4|117768.4|117668.4|117790|117690|117767.1|117667.1|110
1639107900000|2021-12-10 03:45:00|117769|117669|117759.4|117659.4|117780.6|117680.6|117740.9|117640.9|110
1639108200000|2021-12-10 03:50:00|117759|117659|117792.1|117692.1|117793.1|117693.1|117748.4|117648.4|97
1639108500000|2021-12-10 03:55:00|117792.6|117692.6|117767.1|117667.1|117795.5|117695.5|117756.5|117656.5|127
1639108800000|2021-12-10 04:00:00|117769.9|117669.9|117753.1|117653.1|117789.4|117689.4|117753.1|117653.1|126
1639109100000|2021-12-10 04:05:00|117756|117656|117782.6|117682.6|117795|117695|117756|117656|111
1639109400000|2021-12-10 04:10:00|117783.1|117683.1|117795|117695|117795.5|117695.5|117780.4|117680.4|35
1639109700000|2021-12-10 04:15:00|117789.5|117689.5|117798.4|117698.4|117806|117706|117777.4|117677.4|77
1639110000000|2021-12-10 04:20:00|117798.6|117698.6|117833.5|117733.5|117833.5|117733.5|117798.6|117698.6|63
1639110300000|2021-12-10 04:25:00|117834.1|117734.1|117862.5|117762.5|117863|117763|117821.6|117721.6|90
1639110600000|2021-12-10 04:30:00|117865|117765|117876.1|117776.1|117916.1|117816.1|117859|117759|151
1639110900000|2021-12-10 04:35:00|117872|117772|117905|117805|117917|117817|117869|117769|90
1639111200000|2021-12-10 04:40:00|117901|117801|117902.1|117802.1|117918.9|117818.9|117900.1|117800.1|29
1639111500000|2021-12-10 04:45:00|117905|117805|117890|117790|117908.5|117808.5|117868|117768|136
1639111800000|2021-12-10 04:50:00|117890.6|117790.6|117897|117797|117906.1|117806.1|117889|117789|72
1639112100000|2021-12-10 04:55:00|117896.7|117796.7|117963.1|117863.1|117967.4|117867.4|117895|117795|82
1639112400000|2021-12-10 05:00:00|117959.9|117859.9|117947.9|117847.9|117969.2|117869.2|117938.4|117838.4|134
1639112700000|2021-12-10 05:05:00|117945|117845|117870.4|117770.4|117954.1|117854.1|117869.5|117769.5|137
1639113000000|2021-12-10 05:10:00|117869|117769|117871|117771|117871.1|117771.1|117860|117760|84
1639113300000|2021-12-10 05:15:00|117876.5|117776.5|117911|117811|117911.7|117811.7|117876.5|117776.5|124
1639113600000|2021-12-10 05:20:00|117911.4|117811.4|117928.5|117828.5|117935.7|117835.7|117900.9|117800.9|77
1639113900000|2021-12-10 05:25:00|117920.5|117820.5|117986.1|117886.1|117987.5|117887.5|117912|117812|193
1639114200000|2021-12-10 05:30:00|117984.1|117884.1|117937|117837|118000|117900|117925.5|117825.5|154
1639114500000|2021-12-10 05:35:00|117940.1|117840.1|117937|117837|117945.6|117845.6|117920|117820|162
1639114800000|2021-12-10 05:40:00|117936.6|117836.6|117992.6|117892.6|118003.2|117903.2|117936.6|117836.6|139
1639115100000|2021-12-10 05:45:00|117992.9|117892.9|117976.5|117876.5|118003.5|117903.5|117968.5|117868.5|81
1639115400000|2021-12-10 05:50:00|117979.5|117879.5|117972.1|117872.1|117979.5|117879.5|117951.7|117851.7|103
1639115700000|2021-12-10 05:55:00|117970.5|117870.5|118020.9|117920.9|118043.1|117943.1|117970.5|117870.5|161
1639116000000|2021-12-10 06:00:00|118021.2|117921.2|118019.4|117919.4|118021.7|117921.7|118000.1|117900.1|149
1639116300000|2021-12-10 06:05:00|118016.5|117916.5|118043|117943|118043|117943|118001|117901|117
1639116600000|2021-12-10 06:10:00|118043.5|117943.5|118042.5|117942.5|118048.1|117948.1|118024.5|117924.5|136
1639116900000|2021-12-10 06:15:00|118044.1|117944.1|118038.1|117938.1|118048.1|117948.1|118020.5|117920.5|105
1639117200000|2021-12-10 06:20:00|118039.1|117939.1|118150.2|118050.2|118155|118055|118039.1|117939.1|178
1639117500000|2021-12-10 06:25:00|118153.9|118053.9|118180|118080|118194.1|118094.1|118144.4|118044.4|224
1639117800000|2021-12-10 06:30:00|118179.5|118079.5|118178.4|118078.4|118200.5|118100.5|118164.1|118064.1|81
1639118100000|2021-12-10 06:35:00|118178|118078|118135|118035|118202.9|118078|118133.5|118002.9|89
1639118400000|2021-12-10 06:40:00|118135.6|118035.6|118103.9|118003.9|118135.6|118035.6|118092.6|117992.6|37
1639118700000|2021-12-10 06:45:00|118105.5|118005.5|118121.4|118021.4|118130.6|118030.6|118104.1|118004.1|26
1639119000000|2021-12-10 06:50:00|118120.1|118020.1|118124.1|118024.1|118143.1|118043.1|118087.4|117987.4|41
1639119300000|2021-12-10 06:55:00|118129|118029|118213.6|118013.6|118222.9|118069.5|118129|118013.6|36
1639119600000|2021-12-10 07:00:00|118212.6|118012.6|118157.5|118057.5|118212.6|118057.5|118150.5|117995.5|13
1639119900000|2021-12-10 07:05:00|118180.5|118080.5|118185.5|118085.5|118189.5|118089.5|118159.5|118059.5|82
1639120200000|2021-12-10 07:10:00|118186.5|118086.5|118146.1|118046.1|118190.5|118090.5|118135|118035|113
1639120500000|2021-12-10 07:15:00|118151|118051|118162.7|118062.7|118171.9|118071.9|118150.4|118050.4|278
1639120800000|2021-12-10 07:20:00|118163.2|118063.2|118144.5|118044.5|118214.1|118064.1|118136.6|118012.1|138
1639121100000|2021-12-10 07:25:00|118145.4|118045.4|118130.9|118030.9|118145.9|118045.9|118125|118025|160
1639121400000|2021-12-10 07:30:00|118130.1|118030.1|118125|118025|118130.4|118030.4|118125|118025|23
1639121700000|2021-12-10 07:35:00|118125.4|118025.4|118117.9|118017.9|118127.1|118027.1|118117.4|118017.4|19
1639122000000|2021-12-10 07:40:00|118117.1|118017.1|118124.1|118024.1|118131.9|118031.9|118116.5|118016.5|20
1639122300000|2021-12-10 07:45:00|118123.4|118023.4|118126|118026|118129|118029|118123.4|118023.4|18
1639122600000|2021-12-10 07:50:00|118127.4|118027.4|118170.5|118070.5|118174.5|118074.5|118127.4|118027.4|21
1639122900000|2021-12-10 07:55:00|118170.1|118070.1|118149.5|118049.5|118180|118080|118147.5|118047.5|71
1639123200000|2021-12-10 08:00:00|118147.4|118047.4|118151.5|118051.5|118151.5|118051.5|118142|118042|74
1639123500000|2021-12-10 08:05:00|118149|118049|118130.6|118030.6|118186.5|118051.5|118038|117806.2|238
1639123800000|2021-12-10 08:10:00|118128.5|118028.5|118145.1|118045.1|118161.7|118061.7|118126.5|118026.5|150
1639124100000|2021-12-10 08:15:00|118146.1|118046.1|118156|118056|118195.7|118058.1|118138|117992.9|95
1639124400000|2021-12-10 08:20:00|118156.6|118056.6|118169.9|118069.9|118175|118075|118145|118045|158
1639124700000|2021-12-10 08:25:00|118168.9|118068.9|118273.4|118073.4|118273.9|118123.4|118168.9|118059.5|192
1639125000000|2021-12-10 08:30:00|118274|118074|118240|118040|118287.5|118106.1|118187.5|118031.5|205
1639125300000|2021-12-10 08:35:00|118246|118046|118251.3|118051.3|118257.5|118057.5|118239.5|118039.5|201
1639125600000|2021-12-10 08:40:00|118251.6|118051.6|118269.6|118069.6|118301.5|118104.5|118204.5|118051.1|102
1639125900000|2021-12-10 08:45:00|118270.1|118070.1|118277.8|118077.8|118289.6|118144.6|118223|118070.1|133
1639126200000|2021-12-10 08:50:00|118278.3|118078.3|118218|118118|118281.1|118123|118217|118068.5|144
1639126500000|2021-12-10 08:55:00|118268.8|118068.8|118273.5|118073.5|118280.5|118151.4|118217|118068.8|111
1639126800000|2021-12-10 09:00:00|118273|118073|118267|118067|118279.1|118079.1|118265|118065|25
1639127100000|2021-12-10 09:05:00|118268.5|118068.5|118260.1|118060.1|118280.3|118080.3|118259.5|118059.5|13
1639127400000|2021-12-10 09:10:00|118255.5|118055.5|118215|118115|118255.5|118115.1|118171|118019.5|28
1639127700000|2021-12-10 09:15:00|118215.1|118115.1|118263.5|118063.5|118264|118118.1|118211.6|118061.8|13
1639128000000|2021-12-10 09:20:00|118264|118064|118273.1|118073.1|118277.5|118077.5|118261|118061|16
1639128300000|2021-12-10 09:25:00|118228.6|118128.6|118234.5|118134.5|118245.5|118145.5|118228.6|118128.6|29
1639128600000|2021-12-10 09:30:00|118234|118134|118237.6|118037.6|118264.3|118134|118207.3|118037.6|44
1639128900000|2021-12-10 09:35:00|118237.1|118037.1|118250.5|118050.5|118261.1|118061.1|118231.1|118031.1|19
1639129200000|2021-12-10 09:40:00|118251.5|118051.5|118220.1|118020.1|118251.5|118051.5|118219.5|118019.5|7
1639129500000|2021-12-10 09:45:00|118219.5|118019.5|118165|118065|118219.5|118070.1|118165|118019.5|8
1639129800000|2021-12-10 09:50:00|118217.2|118017.2|118209.1|118009.1|118218.3|118018.3|118209.1|118009.1|19
1639130100000|2021-12-10 09:55:00|118209|118009|118182|117982|118209|118009|118162|117962|35
1639130400000|2021-12-10 10:00:00|118181|117981|118199.5|117999.5|118204|118004|118181|117981|10
1639130700000|2021-12-10 10:05:00|118201|118001|118194.5|117994.5|118203.5|118003.5|118194.5|117994.5|4
1639131000000|2021-12-10 10:10:00|118197|117997|118199.5|117999.5|118199.5|117999.5|118197|117997|2
1639131600000|2021-12-10 10:20:00|118205.1|118005.1|118205.5|118005.5|118205.5|118005.5|118205.1|118005.1|2
1639131900000|2021-12-10 10:25:00|118210|118010|118228.5|118028.5|118270.5|118105.5|118170|118010|20
1639132200000|2021-12-10 10:30:00|118225.5|118025.5|118228.8|118028.8|118228.8|118085.4|118181|118019.4|13
1639132500000|2021-12-10 10:35:00|118229.3|118029.3|118270.1|118070.1|118272|118097.1|118194|118029.3|26
1639132800000|2021-12-10 10:40:00|118274.5|118074.5|118252.8|118052.8|118275.5|118075.5|118252.8|118052.8|3
1639133100000|2021-12-10 10:45:00|118251.1|118051.1|118217.1|118017.1|118251.1|118051.1|118214.1|118014.1|13
1639133400000|2021-12-10 10:50:00|118225.1|118025.1|118232.1|118032.1|118232.1|118032.1|118225.1|118025.1|4
1639134000000|2021-12-10 11:00:00|118235.1|118035.1|118238.5|118038.5|118241.5|118041.5|118232.1|118032.1|429
1639134300000|2021-12-10 11:05:00|118241.5|118041.5|118241.5|118041.5|118241.5|118041.5|118237.5|118037.5|430
1639134600000|2021-12-10 11:10:00|118238.5|118038.5|118229|118029|118241.5|118041.5|118228.5|118028.5|197
1639134900000|2021-12-10 11:15:00|118228|118028|118243.1|118043.1|118243.1|118043.1|118228|118028|4
1639135200000|2021-12-10 11:20:00|118238.1|118038.1|118205.1|118005.1|118238.1|118086|118155|117994.9|32
1639135500000|2021-12-10 11:25:00|118206.1|118006.1|118209.5|118009.5|118209.5|118009.5|118206.1|118006.1|3
1639135800000|2021-12-10 11:30:00|118209.8|118009.8|118218.1|118018.1|118230.8|118070.5|118170.5|118009.8|12
1639136100000|2021-12-10 11:35:00|118217.5|118017.5|118217.5|118017.5|118217.5|118017.5|118217.5|118017.5|1
1639136700000|2021-12-10 11:45:00|118218.1|118018.1|118218.1|118018.1|118218.1|118018.1|118218.1|118018.1|1
1639137000000|2021-12-10 11:50:00|118220.5|118020.5|118236.1|118036.1|118236.1|118036.1|118220.5|118020.5|16
1639137300000|2021-12-10 11:55:00|118181|118081|118225.1|118025.1|118225.1|118081|118178.1|118025.1|3
1639138200000|2021-12-10 12:10:00|118242|118042|118248.5|118048.5|118265.1|118065.1|118239.4|118039.4|12
1639138500000|2021-12-10 12:15:00|118249.1|118049.1|118275|118075|118275|118075|118249.1|118049.1|4
1639138800000|2021-12-10 12:20:00|118276.1|118076.1|118215|118115|118276.1|118120.5|118215|118076.1|4
1639139100000|2021-12-10 12:25:00|118200.1|118100.1|118260.1|118060.1|118260.1|118115|118200.1|118060.1|5
1639139700000|2021-12-10 12:35:00|118259.5|118059.5|118200|118100|118259.5|118105.5|118200|118059.5|10
1639140000000|2021-12-10 12:40:00|118200.7|118100.7|118235|118035|118235.5|118120.7|118173.9|118034|40
1639140300000|2021-12-10 12:45:00|118235.1|118035.1|118238|118038|118239|118083.1|118175|118034.5|9
1639140600000|2021-12-10 12:50:00|118236.5|118036.5|118183.9|118083.9|118236.5|118087|118183.9|118036.5|6
1639141200000|2021-12-10 13:00:00|118160.4|118060.4|118215.5|118015.5|118223.5|118076.5|118156.9|118013.5|26
1639141500000|2021-12-10 13:05:00|118215|118015|118157.9|118057.9|118215|118059.4|118157.9|118012.5|11
1639141800000|2021-12-10 13:10:00|118157.4|118057.4|118164.6|118064.6|118164.6|118064.6|118156.9|118056.9|17
1639142100000|2021-12-10 13:15:00|118153.1|118053.1|118161|117961|118164|118053.1|118119.5|117919.5|19
1639142400000|2021-12-10 13:20:00|118159.8|117959.8|118208.5|118008.5|118211|118011|118152|117952|44
1639142700000|2021-12-10 13:25:00|118208|118008|118208|118008|118208|118008|118208|118008|1
1639143000000|2021-12-10 13:30:00|118189|117989|118003.4|117803.4|118207.5|118007.5|118003.4|117803.4|111
1639143300000|2021-12-10 13:35:00|118025.4|117825.4|118033.1|117833.1|118069|117900.4|117982.5|117782.5|58
1639143600000|2021-12-10 13:40:00|118042.5|117842.5|118071.5|117871.5|118098.2|117955|118009.5|117830.5|31
1639143900000|2021-12-10 13:45:00|118071|117871|118058|117958|118151|117977.1|118052.1|117871|57
1639144200000|2021-12-10 13:50:00|118058.1|117958.1|118060.5|117860.5|118148.5|117958.1|118021.6|117827.5|56
1639144500000|2021-12-10 13:55:00|118015|117815|118025.1|117825.1|118048.1|117848.1|117996.8|117796.8|18
1639144800000|2021-12-10 14:00:00|118025|117825|117976.8|117776.8|118026.8|117826.8|117925|117725|20
1639145100000|2021-12-10 14:05:00|117980.7|117780.7|118044.1|117844.1|118048|117848|117891.9|117691.9|64
1639145400000|2021-12-10 14:10:00|118031.1|117831.1|117962|117762|118031.1|117831.1|117911.3|117742|35
1639145700000|2021-12-10 14:15:00|117962.5|117762.5|117974|117774|118023.9|117823.9|117954.4|117754.4|43
1639146000000|2021-12-10 14:20:00|117977.5|117777.5|118034.3|117834.3|118034.3|117872.4|117955|117777.5|19
1639146300000|2021-12-10 14:25:00|118033.8|117833.8|118041.5|117841.5|118041.5|117841.5|118031.5|117831.5|20
1639146600000|2021-12-10 14:30:00|118042.5|117842.5|118041.7|117841.7|118045.3|117873.6|117973.6|117814.8|13
1639146900000|2021-12-10 14:35:00|118043.1|117843.1|118042.1|117842.1|118045.9|117845.9|118041.6|117841.6|12
1639147200000|2021-12-10 14:40:00|118042.6|117842.6|118108.3|117908.3|118114|117953|118029.8|117842.6|22
1639147500000|2021-12-10 14:45:00|118100.1|117900.1|118126.3|117926.3|118126.3|117926.3|118091.7|117891.7|13
1639147800000|2021-12-10 14:50:00|118125.8|117925.8|118068|117868|118125.8|117955.5|118011.5|117862.5|40
1639148100000|2021-12-10 14:55:00|118068.5|117868.5|118082.1|117882.1|118082.1|117882.1|118068|117868|20
1639148400000|2021-12-10 15:00:00|118081.6|117881.6|118068|117868|118083.8|117883.8|118064.6|117864.6|28
1639148700000|2021-12-10 15:05:00|118067.5|117867.5|118053.2|117853.2|118067.5|117867.5|117982.1|117782.1|195
1639149000000|2021-12-10 15:10:00|118052.7|117852.7|118039.5|117839.5|118052.7|117852.7|118039.5|117839.5|20
1639149300000|2021-12-10 15:15:00|118039|117839|117997.7|117797.7|118042.7|117842.7|117997.7|117797.7|65
1639149600000|2021-12-10 15:20:00|118000.5|117800.5|117999.1|117799.1|118013.8|117813.8|117971.1|117771.1|71
1639149900000|2021-12-10 15:25:00|118013.9|117813.9|118021.5|117821.5|118023.9|117823.9|118009.5|117809.5|8
1639150200000|2021-12-10 15:30:00|118021.1|117821.1|118086.9|117886.9|118086.9|117886.9|118020.8|117820.8|21
1639150500000|2021-12-10 15:35:00|118110.9|117910.9|118075.3|117875.3|118119.9|117919.9|118075.3|117875.3|20
1639150800000|2021-12-10 15:40:00|118075.8|117875.8|118075.8|117875.8|118075.8|117875.8|118075.3|117875.3|3
1639151100000|2021-12-10 15:45:00|118075.3|117875.3|118071.1|117871.1|118075.3|117875.3|118061.5|117861.5|10
1639151400000|2021-12-10 15:50:00|118071.3|117871.3|118075.3|117875.3|118075.3|117875.3|118071.3|117871.3|6
1639151700000|2021-12-10 15:55:00|118075.8|117875.8|118000.1|117800.1|118075.8|117875.8|118000.1|117800.1|25
1639152000000|2021-12-10 16:00:00|117995.1|117795.1|118052.5|117852.5|118062.9|117862.9|117993.5|117793.5|17
1639152300000|2021-12-10 16:05:00|118058.1|117858.1|118070.1|117870.1|118070.1|117870.1|118058.1|117858.1|4
1639152600000|2021-12-10 16:10:00|118068|117868|118070.1|117870.1|118070.1|117870.1|118061|117861|11
1639152900000|2021-12-10 16:15:00|118075.1|117875.1|118100.5|117900.5|118100.5|117930|118030|117866.5|19
1639153200000|2021-12-10 16:20:00|118100|117900|118123.1|117923.1|118156.9|117982.5|118074.5|117900|45
1639153500000|2021-12-10 16:25:00|118123|117923|118050|117950|118123|117950|118050|117917.5|5
1639153800000|2021-12-10 16:30:00|118043.4|117943.4|118102.1|117902.1|118134.9|117963.1|118031.5|117885.1|57
1639154100000|2021-12-10 16:35:00|118108.5|117908.5|118133.1|117933.1|118150.9|117950.9|118108.5|117908.5|24
1639154400000|2021-12-10 16:40:00|118133.5|117933.5|118077.3|117877.3|118133.5|117972|118064.2|117877.3|25
1639154700000|2021-12-10 16:45:00|118076.9|117876.9|118083.5|117883.5|118109.9|117930|118026.9|117875.2|20
1639155000000|2021-12-10 16:50:00|118082.1|117882.1|118083.5|117883.5|118083.5|117883.5|118082.1|117882.1|3
1639155300000|2021-12-10 16:55:00|118087.1|117887.1|118143.9|117943.9|118153.5|117978.3|118057.5|117887.1|12
1639155600000|2021-12-10 17:00:00|118138.1|117938.1|118126.9|117926.9|118142.9|117942.9|118122.1|117922.1|4
1639155900000|2021-12-10 17:05:00|118143.9|117943.9|118127.1|117927.1|118143.9|117943.9|118127.1|117927.1|5
1639156200000|2021-12-10 17:10:00|118130.9|117930.9|118124.1|117924.1|118136.4|117936.4|118124.1|117924.1|9
1639156500000|2021-12-10 17:15:00|118131.9|117931.9|118131.9|117931.9|118131.9|117931.9|118131.9|117931.9|1
1639156800000|2021-12-10 17:20:00|118130|117930|118087.9|117887.9|118130|117930|118024.4|117883.3|11
1639157100000|2021-12-10 17:25:00|118088.4|117888.4|118086.7|117886.7|118088.9|117888.9|118086.7|117886.7|3
1639157400000|2021-12-10 17:30:00|118087.3|117887.3|118115.7|117915.7|118128.3|117928.3|118087.3|117887.3|16
1639157700000|2021-12-10 17:35:00|118136.8|117936.8|118148.3|117948.3|118148.3|117948.3|118136.8|117936.8|8
1639158000000|2021-12-10 17:40:00|118148.8|117948.8|118149.3|117949.3|118149.3|117949.3|118148.8|117948.8|2
1639158300000|2021-12-10 17:45:00|118152.5|117952.5|118149.6|117949.6|118152.5|117952.5|118149.1|117949.1|5
1639158600000|2021-12-10 17:50:00|118144.6|117944.6|118142.6|117942.6|118144.6|117944.6|118142.1|117942.1|4
1639158900000|2021-12-10 17:55:00|118141|117941|118140|117940|118141|117941|118140|117940|3
1639159200000|2021-12-10 18:00:00|118140.5|117940.5|118155.5|117955.5|118155.5|117955.5|118134.5|117934.5|9
1639159500000|2021-12-10 18:05:00|118164.5|117964.5|118172.6|117972.6|118172.6|117972.6|118164|117964|10
1639159800000|2021-12-10 18:10:00|118172.8|117972.8|118165.4|117965.4|118172.8|117972.8|118165.4|117965.4|2
1639160100000|2021-12-10 18:15:00|118170.5|117970.5|118172.5|117972.5|118172.5|117972.5|118170.5|117970.5|2
1639160700000|2021-12-10 18:25:00|118175.4|117975.4|118176|117976|118176|117976|118175|117975|6
1639161000000|2021-12-10 18:30:00|118175.4|117975.4|118183|117983|118183|117983|118175.4|117975.4|5
1639161300000|2021-12-10 18:35:00|118208.5|118008.5|118235.4|118035.4|118240.5|118040.5|118201.8|118001.8|7
1639161600000|2021-12-10 18:40:00|118242.8|118042.8|118257.8|118057.8|118267.2|118119.7|118219.7|118042.8|51
1639161900000|2021-12-10 18:45:00|118256.8|118056.8|118314.4|118114.4|118321.6|118131.1|118206|118056.8|64
1639162200000|2021-12-10 18:50:00|118314.8|118114.8|118315.6|118115.6|118323.4|118123.4|118312.8|118112.8|20
1639162500000|2021-12-10 18:55:00|118316.1|118116.1|118317.6|118117.6|118317.6|118117.6|118316.1|118116.1|3
1639162800000|2021-12-10 19:00:00|118323.4|118123.4|118311.4|118111.4|118323.4|118145.1|118245.1|118087.6|22
1639163100000|2021-12-10 19:05:00|118311.9|118111.9|118312.4|118112.4|118312.4|118112.4|118310.9|118110.9|4
1639163400000|2021-12-10 19:10:00|118314.9|118114.9|118311.1|118111.1|118314.9|118114.9|118311.1|118111.1|9
1639163700000|2021-12-10 19:15:00|118310.6|118110.6|118352.3|118152.3|118352.6|118152.6|118310.6|118110.6|27
1639164000000|2021-12-10 19:20:00|118345|118145|118342.5|118142.5|118345|118145|118342.5|118142.5|5
1639164300000|2021-12-10 19:25:00|118342|118142|118337.1|118137.1|118359.2|118208.4|118308.4|118133.1|31
1639164600000|2021-12-10 19:30:00|118278.8|118178.8|118337.6|118137.6|118337.6|118178.8|118278.8|118137.1|3
1639164900000|2021-12-10 19:35:00|118337.5|118137.5|118318.9|118118.9|118337.5|118137.5|118302.7|118102.7|20
1639165500000|2021-12-10 19:45:00|118320.1|118120.1|118287.9|118087.9|118320.1|118120.1|118268.2|118068.2|18
1639165800000|2021-12-10 19:50:00|118288.4|118088.4|118289.3|118089.3|118315.4|118120.9|118220.9|118088.4|53
1639166100000|2021-12-10 19:55:00|118281.6|118081.6|118282.5|118082.5|118286|118086|118281.6|118081.6|6
1639166400000|2021-12-10 20:00:00|118284|118084|118281.7|118081.7|118286.2|118086.2|118277.4|118077.4|19
1639166700000|2021-12-10 20:05:00|118281.2|118081.2|118281.7|118081.7|118281.7|118081.7|118281.2|118081.2|2
1639167300000|2021-12-10 20:15:00|118282.5|118082.5|118284.5|118084.5|118284.5|118084.5|118282.5|118082.5|6
1639167900000|2021-12-10 20:25:00|118280.5|118080.5|118283.5|118083.5|118283.5|118083.5|118280.5|118080.5|2
1639168200000|2021-12-10 20:30:00|118280.8|118080.8|118291.7|118091.7|118294.9|118094.9|118280.8|118080.8|18
1639168500000|2021-12-10 20:35:00|118292.2|118092.2|118286|118086|118292.2|118092.2|118268.9|118068.9|27
1639168800000|2021-12-10 20:40:00|118285|118085|118254.2|118054.2|118285|118085|118254.2|118054.2|13
1639169100000|2021-12-10 20:45:00|118262.7|118062.7|118262.4|118062.4|118264|118064|118257|118057|16
1639169400000|2021-12-10 20:50:00|118239.2|118039.2|118245.2|118045.2|118245.7|118045.7|118226.7|118026.7|32
1639169700000|2021-12-10 20:55:00|118247.7|118047.7|118245.8|118045.8|118249.5|118049.5|118245.8|118045.8|12
1639353600000|2021-12-13 00:00:00|118217.5|118017.5|118247.5|118047.5|118357.2|118063|118187|117944.2|233
1639353900000|2021-12-13 00:05:00|118250.5|118050.5|118152.5|117952.5|118263.5|118063.5|118114|117779|223
1639354200000|2021-12-13 00:10:00|118153|117953|118089.4|117889.4|118189|117989|118019.5|117753|348
1639354500000|2021-12-13 00:15:00|118089.9|117889.9|118132.5|117932.5|118139|117964|118064|117886.9|305
1639354800000|2021-12-13 00:20:00|118134|117934|118060.4|117960.4|118134|117981.5|118039.5|117898|177
1639355100000|2021-12-13 00:25:00|118064.1|117964.1|118070.4|117970.4|118072.5|117972.5|118036.6|117936.6|119
1639355400000|2021-12-13 00:30:00|118072|117972|118084.4|117984.4|118107.4|118007.4|118072|117972|164
1639355700000|2021-12-13 00:35:00|118085.4|117985.4|118113.3|118013.3|118116.5|118016.5|118085.4|117985.4|94
1639356000000|2021-12-13 00:40:00|118112.7|118012.7|117980|117880|118112.7|118012.7|117956.3|117856.3|228
1639356300000|2021-12-13 00:45:00|117967.9|117867.9|117893|117793|117998.1|117898.1|117892.4|117792.4|216
1639356600000|2021-12-13 00:50:00|117894.1|117794.1|117930|117830|117950|117850|117894.1|117794.1|161
1639356900000|2021-12-13 00:55:00|117929.7|117829.7|117880|117780|117929.7|117829.7|117857|117757|166
1639357200000|2021-12-13 01:00:00|117879|117779|117908.4|117808.4|117916|117816|117876.5|117776.5|182
1639357500000|2021-12-13 01:05:00|117909.5|117809.5|117844.5|117744.5|117917.4|117817.4|117828.9|117728.9|210
1639357800000|2021-12-13 01:10:00|117841.9|117741.9|117857.6|117757.6|117873.9|117773.9|117834.5|117734.5|127
1639358100000|2021-12-13 01:15:00|117855.6|117755.6|117822.1|117722.1|117866.8|117766.8|117805|117705|165
1639358400000|2021-12-13 01:20:00|117821|117721|117781.4|117681.4|117821|117721|117773|117673|165
1639358700000|2021-12-13 01:25:00|117784.5|117684.5|117845.9|117745.9|117846.6|117746.6|117770.4|117670.4|177
1639359000000|2021-12-13 01:30:00|117845.4|117745.4|117774.5|117674.5|117846.1|117746.1|117769.6|117669.6|323
1639359300000|2021-12-13 01:35:00|117779.4|117679.4|117830|117730|117840.4|117740.4|117776.1|117676.1|313
1639359600000|2021-12-13 01:40:00|117829.4|117729.4|117848.1|117748.1|117894.5|117794.5|117829.4|117729.4|248
1639359900000|2021-12-13 01:45:00|117846.1|117746.1|117859.4|117759.4|117868.1|117768.1|117824.1|117724.1|205
1639360200000|2021-12-13 01:50:00|117859|117759|117877.4|117777.4|117907.6|117807.6|117858.4|117758.4|236
1639360500000|2021-12-13 01:55:00|117873.4|117773.4|117893.2|117793.2|117905.7|117805.7|117873|117773|221
1639360800000|2021-12-13 02:00:00|117893.5|117793.5|117908.1|117808.1|117942|117842|117891.4|117791.4|193
1639361100000|2021-12-13 02:05:00|117908.5|117808.5|117886.5|117786.5|117908.5|117808.5|117877.3|117777.3|130
1639361400000|2021-12-13 02:10:00|117882.5|117782.5|117851.1|117751.1|117892.5|117792.5|117851.1|117751.1|128
1639361700000|2021-12-13 02:15:00|117851.5|117751.5|117860.1|117760.1|117882.4|117782.4|117841.1|117741.1|170
1639362000000|2021-12-13 02:20:00|117860.4|117760.4|117895.5|117795.5|117897.5|117797.5|117860|117760|120
1639362300000|2021-12-13 02:25:00|117897.4|117797.4|117895.5|117795.5|117899.7|117799.7|117881.5|117781.5|138
1639362600000|2021-12-13 02:30:00|117898.4|117798.4|117975|117875|117985|117885|117887.8|117787.8|222
1639362900000|2021-12-13 02:35:00|117974.4|117874.4|117963.5|117863.5|117989.5|117889.5|117952.5|117852.5|137
1639363200000|2021-12-13 02:40:00|117962.1|117862.1|117895|117795|117963.5|117863.5|117894.5|117794.5|138
1639363500000|2021-12-13 02:45:00|117896.1|117796.1|117885.4|117785.4|117908.5|117808.5|117885|117785|159
1639363800000|2021-12-13 02:50:00|117886.4|117786.4|117899.4|117799.4|117914.6|117814.6|117884.5|117784.5|110
1639364100000|2021-12-13 02:55:00|117900.4|117800.4|117885.4|117785.4|117911.1|117811.1|117882.1|117782.1|73
1639364400000|2021-12-13 03:00:00|117886.4|117786.4|117863.6|117763.6|117890.5|117790.5|117852.4|117752.4|142
1639364700000|2021-12-13 03:05:00|117864.1|117764.1|117877.4|117777.4|117896.5|117796.5|117862|117762|125
1639365000000|2021-12-13 03:10:00|117877|117777|117848.4|117748.4|117877|117777|117842.1|117742.1|127
1639365300000|2021-12-13 03:15:00|117848.6|117748.6|117856.1|117756.1|117868|117768|117838|117738|123
1639365600000|2021-12-13 03:20:00|117857.1|117757.1|117864.5|117764.5|117878.5|117778.5|117848.5|117748.5|77
1639365900000|2021-12-13 03:25:00|117866.1|117766.1|117846.5|117746.5|117867.4|117767.4|117832|117732|86
1639366200000|2021-12-13 03:30:00|117845.5|117745.5|117818.1|117718.1|117845.5|117745.5|117810|117710|98
1639366500000|2021-12-13 03:35:00|117817.5|117717.5|117858.1|117758.1|117859.5|117759.5|117812.1|117712.1|82
1639366800000|2021-12-13 03:40:00|117863.5|117763.5|117857|117757|117882.5|117782.5|117855.5|117755.5|72
1639367100000|2021-12-13 03:45:00|117856.5|117756.5|117841.5|117741.5|117862.5|117762.5|117840|117740|156
1639367400000|2021-12-13 03:50:00|117842|117742|117816.7|117716.7|117842|117742|117816.2|117716.2|141
1639367700000|2021-12-13 03:55:00|117815.7|117715.7|117824.1|117724.1|117824.5|117724.5|117806.9|117706.9|64
1639368000000|2021-12-13 04:00:00|117825.1|117725.1|117823.6|117723.6|117828.2|117728.2|117810.6|117710.6|108
1639368300000|2021-12-13 04:05:00|117824.4|117724.4|117833.1|117733.1|117845.9|117745.9|117819.9|117719.9|95
1639368600000|2021-12-13 04:10:00|117833.6|117733.6|117821.2|117721.2|117850.5|117750.5|117779.5|117644.4|84
1639368900000|2021-12-13 04:15:00|117820.7|117720.7|117817.5|117717.5|117828|117728|117796.4|117696.4|61
1639369200000|2021-12-13 04:20:00|117821.5|117721.5|117837|117737|117837.4|117737.4|117809.4|117709.4|40
1639369500000|2021-12-13 04:25:00|117833.6|117733.6|117828.9|117728.9|117843.5|117743.5|117828|117728|64
1639369800000|2021-12-13 04:30:00|117832.6|117732.6|117819.5|117719.5|117845.5|117745.5|117812.4|117712.4|53
1639370100000|2021-12-13 04:35:00|117818|117718|117824.5|117724.5|117825|117725|117808.4|117708.4|82
1639370400000|2021-12-13 04:40:00|117824|117724|117836|117736|117843.6|117743.6|117821|117721|55
1639370700000|2021-12-13 04:45:00|117836.5|117736.5|117848.5|117748.5|117850.5|117750.5|117813.4|117713.4|59
1639371000000|2021-12-13 04:50:00|117849.5|117749.5|117866.5|117766.5|117875|117775|117847.5|117747.5|75
1639371300000|2021-12-13 04:55:00|117870.1|117770.1|117875|117775|117883.5|117783.5|117865|117765|46
1639371600000|2021-12-13 05:00:00|117870.1|117770.1|117859.5|117759.5|117879.5|117779.5|117857.1|117757.1|88
1639371900000|2021-12-13 05:05:00|117866.6|117766.6|117833.5|117733.5|117871.5|117771.5|117827|117727|70
1639372200000|2021-12-13 05:10:00|117829.4|117729.4|117854|117754|117868|117768|117828.9|117728.9|58
1639372500000|2021-12-13 05:15:00|117853.4|117753.4|117863.1|117763.1|117870.6|117770.6|117850|117750|120
1639372800000|2021-12-13 05:20:00|117865|117765|117873.1|117773.1|117883.1|117783.1|117858.4|117758.4|122
1639373100000|2021-12-13 05:25:00|117873.4|117773.4|117893.1|117793.1|117898.1|117798.1|117864|117764|122
1639373400000|2021-12-13 05:30:00|117893.5|117793.5|117991|117891|118000.1|117900.1|117893.5|117793.5|245
1639373700000|2021-12-13 05:35:00|117984.1|117884.1|117971|117871|117998|117898|117955.4|117855.4|139
1639374000000|2021-12-13 05:40:00|117975|117875|117948.1|117848.1|117992.1|117892.1|117943.4|117843.4|199
1639374300000|2021-12-13 05:45:00|117947.6|117847.6|117923.1|117823.1|117948.5|117848.5|117906.1|117806.1|205
1639374600000|2021-12-13 05:50:00|117923.5|117823.5|117962.5|117862.5|117962.5|117862.5|117909.5|117809.5|184
1639374900000|2021-12-13 05:55:00|117962.6|117862.6|117939.5|117839.5|117963.1|117863.1|117913.1|117813.1|92
1639375200000|2021-12-13 06:00:00|117941.6|117841.6|117918.4|117818.4|117942.5|117842.5|117904|117804|209
1639375500000|2021-12-13 06:05:00|117919.4|117819.4|117912.4|117812.4|117948.9|117848.9|117908.1|117808.1|170
1639375800000|2021-12-13 06:10:00|117915|117815|117938|117838|117958.1|117858.1|117915|117815|98
1639376100000|2021-12-13 06:15:00|117940|117840|117930|117830|117950|117850|117908.1|117808.1|117
1639376400000|2021-12-13 06:20:00|117931.5|117831.5|118040.1|117940.1|118041.5|117941.5|117930|117830|180
1639376700000|2021-12-13 06:25:00|118036.1|117936.1|118133.4|118033.4|118135.5|118035.5|117995|117895|273
1639377000000|2021-12-13 06:30:00|118131.4|118031.4|118120|118020|118133.5|118033.5|118089|117989|168
1639377300000|2021-12-13 06:35:00|118121.5|118021.5|118281.7|118081.7|118281.7|118091|118116.5|117992.5|144
1639377600000|2021-12-13 06:40:00|118281.9|118081.9|118183.5|118083.5|118281.9|118097|118182.5|118050|43
1639377900000|2021-12-13 06:45:00|118178.5|118078.5|118185.5|118085.5|118185.5|118085.5|118178.5|118078.5|21
1639378200000|2021-12-13 06:50:00|118185|118085|118191.5|118091.5|118243.5|118100|118184.5|118040.5|38
1639378500000|2021-12-13 06:55:00|118183.5|118083.5|118185|118085|118198.5|118098.5|118180|118080|34
1639378800000|2021-12-13 07:00:00|118184.5|118084.5|118183|117983|118235.5|118090|118125.5|117971.5|206
1639379100000|2021-12-13 07:05:00|118182.5|117982.5|118145.1|118045.1|118186|118049.2|118134|117982|109
1639379400000|2021-12-13 07:10:00|118144|118044|118156.5|118056.5|118163|118063|118144|118044|65
1639379700000|2021-12-13 07:15:00|118150.1|118050.1|118156.5|118056.5|118156.5|118056.5|118145|118045|20
1639380000000|2021-12-13 07:20:00|118154.5|118054.5|118172|118072|118174.5|118074.5|118154.5|118054.5|20
1639380300000|2021-12-13 07:25:00|118174.1|118074.1|118173.6|118073.6|118174.5|118074.5|118170.9|118070.9|22
1639380600000|2021-12-13 07:30:00|118173|118073|118231.4|118131.4|118236.5|118136.5|118172|118072|50
1639380900000|2021-12-13 07:35:00|118231|118131|118187.9|117987.9|118235.5|118132|118187.9|117987.9|123
1639381200000|2021-12-13 07:40:00|118188.4|117988.4|118156.5|118056.5|118210.1|118060.6|118107|117907|137
1639381500000|2021-12-13 07:45:00|118158.1|118058.1|118159.1|118059.1|118210.5|118069.4|118106.9|117955.5|240
1639381800000|2021-12-13 07:50:00|118154.9|118054.9|118210.9|118010.9|118212.1|118059.6|118149.5|118005.1|65
1639382100000|2021-12-13 07:55:00|118210.4|118010.4|118141.4|118041.4|118212.1|118069.1|118136.5|118010.4|69
1639382400000|2021-12-13 08:00:00|118130.1|118030.1|118120|118020|118130.1|118030.1|118085|117985|129
1639382700000|2021-12-13 08:05:00|118119.5|118019.5|118181|117981|118182|118029.1|118115.5|117976|189
1639383000000|2021-12-13 08:10:00|118180.5|117980.5|118136|118036|118182|118036|118121.5|117974.5|142
1639383300000|2021-12-13 08:15:00|118136.5|118036.5|118188|117988|118191|118039|118136.5|117984.5|85
1639383600000|2021-12-13 08:20:00|118189|117989|118237.2|118137.2|118292.2|118137.2|118142.5|117987|104
1639383900000|2021-12-13 08:25:00|118237.7|118137.7|118253.5|118153.5|118356|118163|118237.7|118099.4|84
1639384200000|2021-12-13 08:30:00|118255|118155|118237.5|118137.5|118299.3|118155.4|118235.4|118092.5|138
1639384500000|2021-12-13 08:35:00|118234.7|118134.7|118248.2|118148.2|118291|118150|118226.5|118081.8|156
1639384800000|2021-12-13 08:40:00|118248.4|118148.4|118333.5|118133.5|118336.7|118156.8|118246.2|118120.1|127
1639385100000|2021-12-13 08:45:00|118336|118136|118345.5|118145.5|118347|118147|118328.5|118128.5|28
1639385400000|2021-12-13 08:50:00|118346.1|118146.1|118364.5|118164.5|118364.5|118164.5|118338.7|118138.7|111
1639385700000|2021-12-13 08:55:00|118366.1|118166.1|118349.5|118149.5|118372.5|118216.5|118308.1|118130.2|124
1639386000000|2021-12-13 09:00:00|118351|118151|118337.1|118137.1|118351|118151|118331.9|118131.9|47
1639386300000|2021-12-13 09:05:00|118338.9|118138.9|118313.5|118113.5|118352.5|118195.5|118271.1|118113.5|49
1639386600000|2021-12-13 09:10:00|118312|118112|118248.1|118048.1|118312|118160.5|118241.7|118041.7|28
1639386900000|2021-12-13 09:15:00|118247.5|118047.5|118258.6|118058.6|118271|118071|118247.1|118047.1|16
1639387200000|2021-12-13 09:20:00|118261.1|118061.1|118316.6|118116.6|118348.6|118193.2|118244.1|118061.1|63
1639387500000|2021-12-13 09:25:00|118322.5|118122.5|118346.5|118146.5|118346.5|118182.6|118274.6|118107.7|45
1639387800000|2021-12-13 09:30:00|118292.5|118192.5|118359.5|118159.5|118360.1|118192.5|118292.5|118137.5|14
1639388100000|2021-12-13 09:35:00|118358.5|118158.5|118379.8|118179.8|118379.8|118225.1|118314.9|118158.5|20
1639388400000|2021-12-13 09:40:00|118380|118180|118378.5|118178.5|118380|118180|118378.5|118178.5|3
1639388700000|2021-12-13 09:45:00|118378|118178|118378|118178|118378|118178|118377.5|118177.5|3
1639389000000|2021-12-13 09:50:00|118377.5|118177.5|118289.4|118089.4|118378.5|118246.4|118243.5|118089.4|45
1639389300000|2021-12-13 09:55:00|118294.9|118094.9|118311.6|118111.6|118313.1|118113.1|118294.9|118094.9|15
1639389600000|2021-12-13 10:00:00|118305.5|118105.5|118263.8|118063.8|118305.5|118149.1|118244.2|118063.8|15
1639389900000|2021-12-13 10:05:00|118263.3|118063.3|118262.4|118062.4|118268.8|118068.8|118261.9|118061.9|21
1639390200000|2021-12-13 10:10:00|118261.9|118061.9|118259.1|118059.1|118261.9|118096.3|118192.5|118046.5|13
1639390500000|2021-12-13 10:15:00|118196|118096|118242.5|118042.5|118243.5|118096|118170.5|118018.3|40
1639390800000|2021-12-13 10:20:00|118242|118042|118243.2|118043.2|118243.2|118043.2|118241.7|118041.7|7
1639391100000|2021-12-13 10:25:00|118240.9|118040.9|118246.4|118046.4|118248.4|118048.4|118240.7|118040.7|6
1639391400000|2021-12-13 10:30:00|118243.9|118043.9|118248.9|118048.9|118248.9|118048.9|118243.9|118043.9|3
1639391700000|2021-12-13 10:35:00|118249.2|118049.2|118278|118078|118278|118078|118249.2|118049.2|13
1639392000000|2021-12-13 10:40:00|118279|118079|118242.7|118142.7|118291.7|118147.5|118242.2|118079|40
1639392300000|2021-12-13 10:45:00|118241.9|118141.9|118266.6|118066.6|118269.4|118141.9|118215.6|118066.5|23
1639392600000|2021-12-13 10:50:00|118266.9|118066.9|118267.4|118067.4|118267.4|118067.4|118264.5|118064.5|4
1639392900000|2021-12-13 10:55:00|118265.9|118065.9|118286.4|118086.4|118288.9|118129|118225.1|118065.9|14
1639393200000|2021-12-13 11:00:00|118285.9|118085.9|118330.4|118130.4|118340.4|118152.8|118252.8|118085.9|13
1639393500000|2021-12-13 11:05:00|118331.4|118131.4|118361.9|118161.9|118365.4|118202.3|118265.4|118131.4|15
1639393800000|2021-12-13 11:10:00|118365.4|118165.4|118344.4|118144.4|118365.9|118165.9|118337.4|118137.4|18
1639394100000|2021-12-13 11:15:00|118324.6|118124.6|118321.4|118121.4|118352.9|118196.9|118291.5|118117.4|33
1639394400000|2021-12-13 11:20:00|118321.9|118121.9|118321.9|118121.9|118335|118135|118319|118119|12
1639394700000|2021-12-13 11:25:00|118321.6|118121.6|118312.6|118112.6|118327.6|118127.6|118312.6|118112.6|7
1639395000000|2021-12-13 11:30:00|118312.4|118112.4|118321.5|118121.5|118321.5|118121.5|118312.1|118112.1|6
1639395300000|2021-12-13 11:35:00|118322.5|118122.5|118325.1|118225.1|118366.3|118225.1|118285|118122.5|40
1639395600000|2021-12-13 11:40:00|118325.8|118225.8|118340.1|118240.1|118382.4|118240.1|118325.8|118176.1|10
1639395900000|2021-12-13 11:45:00|118350|118250|118389.5|118189.5|118396.1|118257.5|118340|118189|46
1639396200000|2021-12-13 11:50:00|118388.5|118188.5|118322.5|118122.5|118388.5|118226.2|118263.8|118063.8|37
1639396500000|2021-12-13 11:55:00|118321.8|118121.8|118337.2|118137.2|118337.2|118137.2|118321.3|118121.3|8
1639396800000|2021-12-13 12:00:00|118342.2|118142.2|118367.7|118167.7|118367.7|118167.7|118342.2|118142.2|7
1639397100000|2021-12-13 12:05:00|118372.5|118172.5|118384.4|118184.4|118391.1|118191.1|118372.5|118172.5|13
1639397400000|2021-12-13 12:10:00|118384.7|118184.7|118386.3|118186.3|118386.3|118186.3|118380.1|118180.1|7
1639397700000|2021-12-13 12:15:00|118385.5|118185.5|118385|118185|118385.5|118185.5|118377|118177|4
1639398000000|2021-12-13 12:20:00|118384|118184|118385.1|118185.1|118385.1|118240.8|118340.8|118177.9|11
1639398300000|2021-12-13 12:25:00|118320|118220|118385.1|118185.1|118385.1|118232.3|118320|118185.1|4
1639398600000|2021-12-13 12:30:00|118320|118220|118375.1|118175.1|118385.1|118232.3|118312.6|118157|48
1639398900000|2021-12-13 12:35:00|118380.1|118180.1|118325.1|118225.1|118380.1|118225.1|118325.1|118180.1|2
1639399200000|2021-12-13 12:40:00|118322.5|118222.5|118320.5|118220.5|118324|118224|118318|118218|10
1639399800000|2021-12-13 12:50:00|118320|118220|118320|118220|118320.5|118220.5|118319.5|118219.5|5
1639400400000|2021-12-13 13:00:00|118322.1|118222.1|118382|118182|118382|118230.5|118322.1|118180|23
1639400700000|2021-12-13 13:05:00|118382.2|118182.2|118382.2|118182.2|118382.2|118182.2|118382.2|118182.2|1
1639401000000|2021-12-13 13:10:00|118381.7|118181.7|118349|118149|118381.7|118209.5|118309.5|118140|20
1639401300000|2021-12-13 13:15:00|118348.5|118148.5|118351.7|118151.7|118351.7|118151.7|118342.6|118142.6|20
1639401600000|2021-12-13 13:20:00|118350.1|118150.1|118348.5|118148.5|118350.5|118150.5|118348|118148|4
1639401900000|2021-12-13 13:25:00|118348|118148|118315.1|118115.1|118348.5|118171.4|118260.1|118113.9|27
1639402200000|2021-12-13 13:30:00|118319.3|118119.3|118320.1|118120.1|118320.1|118120.1|118319.3|118119.3|2
1639402800000|2021-12-13 13:40:00|118325.1|118125.1|118325.1|118125.1|118325.1|118125.1|118325.1|118125.1|1
1639403100000|2021-12-13 13:45:00|118320.7|118120.7|118330.7|118130.7|118330.7|118130.7|118320.7|118120.7|3
1639403400000|2021-12-13 13:50:00|118332.1|118132.1|118332.1|118132.1|118332.1|118132.1|118332.1|118132.1|1
1639403700000|2021-12-13 13:55:00|118286.6|118186.6|118362.3|118162.3|118362.8|118217.2|118286.6|118152.1|12
1639404000000|2021-12-13 14:00:00|118362.1|118162.1|118380.1|118180.1|118380.1|118215.9|118315.9|118161.9|15
1639404300000|2021-12-13 14:05:00|118386.1|118186.1|118378|118178|118386.1|118186.1|118378|118178|5
1639404600000|2021-12-13 14:10:00|118379|118179|118344.5|118144.5|118380|118180|118337|118137|21
1639404900000|2021-12-13 14:15:00|118349.5|118149.5|118330|118130|118349.5|118149.5|118330|118130|11
1639405200000|2021-12-13 14:20:00|118331.5|118131.5|118360|118160|118360|118160|118331.5|118131.5|25
1639405500000|2021-12-13 14:25:00|118358|118158|118367|118167|118367|118167|118358|118158|7
1639405800000|2021-12-13 14:30:00|118364|118164|118362|118162|118384|118184|118342.5|118142.5|61
1639406100000|2021-12-13 14:35:00|118361.5|118161.5|118367|118167|118375|118175|118357.5|118157.5|38
1639406400000|2021-12-13 14:40:00|118367.5|118167.5|118371|118171|118372.5|118172.5|118364.5|118164.5|15
1639406700000|2021-12-13 14:45:00|118372.5|118172.5|118386|118186|118387|118187|118372.5|118172.5|12
1639407000000|2021-12-13 14:50:00|118385.5|118185.5|118393|118193|118397.5|118197.5|118385.5|118185.5|17
1639407300000|2021-12-13 14:55:00|118395|118195|118387|118187|118398.5|118198.5|118386.5|118186.5|21
1639407600000|2021-12-13 15:00:00|118387.5|118187.5|118401.5|118201.5|118402|118202|118387.5|118187.5|23
1639407900000|2021-12-13 15:05:00|118401|118201|118434.5|118234.5|118436|118236|118401|118201|34
1639408200000|2021-12-13 15:10:00|118436.5|118236.5|118458.5|118258.5|118468.5|118318|118416.5|118236.5|61
1639408500000|2021-12-13 15:15:00|118457|118257|118425.5|118325.5|118458|118329|118404|118252.5|44
1639408800000|2021-12-13 15:20:00|118426|118326|118492|118292|118498|118347|118425.5|118281.5|53
1639409100000|2021-12-13 15:25:00|118491.5|118291.5|118535.5|118335.5|118562.9|118362.9|118454|118291.5|51
1639409400000|2021-12-13 15:30:00|118537|118337|118561.5|118361.5|118574|118374|118537|118337|65
1639409700000|2021-12-13 15:35:00|118562|118362|118561|118361|118565.5|118365.5|118529|118329|37
1639410000000|2021-12-13 15:40:00|118556.5|118356.5|118511|118411|118556.5|118425.5|118505.5|118355.5|24
1639410300000|2021-12-13 15:45:00|118510.5|118410.5|118519|118319|118531.5|118411|118468.5|118318.5|27
1639410600000|2021-12-13 15:50:00|118519.5|118319.5|118521.5|118321.5|118522.5|118322.5|118518|118318|12
1639410900000|2021-12-13 15:55:00|118522|118322|118529.5|118329.5|118554|118354|118514.5|118314.5|72
1639411200000|2021-12-13 16:00:00|118529|118329|118482|118382|118535|118394|118482|118329|28
1639411500000|2021-12-13 16:05:00|118482.5|118382.5|118535|118335|118535|118385|118470|118326.5|47
1639411800000|2021-12-13 16:10:00|118535.5|118335.5|118504|118404|118535.5|118407.5|118485|118335.5|14
1639412100000|2021-12-13 16:15:00|118504.5|118404.5|118507|118307|118568.5|118418.5|118481.5|118307|35
1639412400000|2021-12-13 16:20:00|118508|118308|118465|118365|118520.5|118382.5|118458|118308|37
1639412700000|2021-12-13 16:25:00|118465.5|118365.5|118466|118366|118466|118366|118465.5|118365.5|4
1639413000000|2021-12-13 16:30:00|118465.5|118365.5|118456|118356|118466|118366|118456|118356|24
1639413300000|2021-12-13 16:35:00|118456.5|118356.5|118518|118318|118525.5|118376.5|118456.5|118308.5|38
1639413600000|2021-12-13 16:40:00|118519.5|118319.5|118519.5|118319.5|118519.5|118319.5|118519.5|118319.5|1
1639413900000|2021-12-13 16:45:00|118519|118319|118490|118290|118519|118337|118431.5|118277.5|45
1639414200000|2021-12-13 16:50:00|118490.5|118290.5|118510|118310|118520|118320|118490.5|118290.5|20
1639414500000|2021-12-13 16:55:00|118513|118313|118519.5|118319.5|118529.1|118329.1|118512|118312|27
1639414800000|2021-12-13 17:00:00|118520|118320|118510.3|118310.3|118520|118320|118505|118305|31
1639415100000|2021-12-13 17:05:00|118510.6|118310.6|118516.6|118316.6|118517.6|118317.6|118510.6|118310.6|6
1639415400000|2021-12-13 17:10:00|118516.1|118316.1|118515.6|118315.6|118516.1|118316.1|118515.6|118315.6|2
1639416000000|2021-12-13 17:20:00|118514.6|118314.6|118513.6|118313.6|118516.4|118316.4|118513.1|118313.1|5
1639416300000|2021-12-13 17:25:00|118514.1|118314.1|118512.6|118312.6|118514.1|118314.1|118510.6|118310.6|5
1639416600000|2021-12-13 17:30:00|118513.6|118313.6|118514|118314|118516.4|118316.4|118510|118310|18
1639416900000|2021-12-13 17:35:00|118516.5|118316.5|118539.5|118339.5|118541|118341|118516.5|118316.5|42
1639417200000|2021-12-13 17:40:00|118540|118340|118565.5|118365.5|118565.5|118365.5|118539.5|118339.5|46
1639417500000|2021-12-13 17:45:00|118539.5|118339.5|118559.5|118359.5|118560|118360|118538|118338|44
1639417800000|2021-12-13 17:50:00|118560|118360|118585|118385|118585.5|118430.5|118526.5|118359.5|21
1639418100000|2021-12-13 17:55:00|118585.5|118385.5|118584.5|118384.5|118587|118387|118584.5|118384.5|29
1639418400000|2021-12-13 18:00:00|118584|118384|118581.5|118381.5|118584|118384|118581.5|118381.5|5
1639418700000|2021-12-13 18:05:00|118584.5|118384.5|118567|118367|118592.5|118392.5|118566.5|118366.5|18
1639419000000|2021-12-13 18:10:00|118567.5|118367.5|118582.5|118382.5|118588.5|118388.5|118567.5|118367.5|13
1639419300000|2021-12-13 18:15:00|118581.5|118381.5|118582.5|118382.5|118582.5|118382.5|118581.5|118381.5|3
1639419600000|2021-12-13 18:20:00|118581.5|118381.5|118572.5|118372.5|118581.5|118381.5|118559.5|118359.5|13
1639419900000|2021-12-13 18:25:00|118570|118370|118564|118364|118570|118370|118562|118362|24
1639420200000|2021-12-13 18:30:00|118564.5|118364.5|118564.5|118364.5|118564.5|118364.5|118564.5|118364.5|1
1639420500000|2021-12-13 18:35:00|118563|118363|118550.5|118350.5|118569.5|118404.5|118493.5|118347|45
1639420800000|2021-12-13 18:40:00|118552|118352|118546.5|118346.5|118563.5|118363.5|118546.5|118346.5|58
1639421100000|2021-12-13 18:45:00|118547|118347|118570|118370|118578.5|118422.5|118522.5|118346.5|52
1639421400000|2021-12-13 18:50:00|118568.5|118368.5|118559|118359|118568.5|118368.5|118559|118359|7
1639421700000|2021-12-13 18:55:00|118559.5|118359.5|118559.5|118359.5|118559.5|118359.5|118558.5|118358.5|6
1639422000000|2021-12-13 19:00:00|118560.5|118360.5|118569.5|118369.5|118571|118371|118560.5|118360.5|13
1639422300000|2021-12-13 19:05:00|118562.5|118362.5|118564|118364|118564|118364|118562.5|118362.5|3
1639422600000|2021-12-13 19:10:00|118556|118356|118542|118342|118556|118356|118529.5|118329.5|20
1639422900000|2021-12-13 19:15:00|118543|118343|118554|118354|118554.5|118354.5|118543|118343|9
1639423200000|2021-12-13 19:20:00|118554.5|118354.5|118554.5|118354.5|118554.5|118354.5|118554.5|118354.5|1
1639423500000|2021-12-13 19:25:00|118555|118355|118555|118355|118555|118355|118555|118355|1
1639423800000|2021-12-13 19:30:00|118505|118405|118509|118409|118509|118409|118505|118405|2
1639424100000|2021-12-13 19:35:00|118508.5|118408.5|118507.5|118407.5|118552|118416.5|118500.5|118351|21
1639424400000|2021-12-13 19:40:00|118508|118408|118584.5|118384.5|118586|118435.5|118507.5|118384.5|59
1639424700000|2021-12-13 19:45:00|118585|118385|118578.5|118378.5|118585|118385|118578.5|118378.5|13
1639425000000|2021-12-13 19:50:00|118577.5|118377.5|118579.5|118379.5|118581|118381|118576.5|118376.5|17
1639425300000|2021-12-13 19:55:00|118580|118380|118582|118382|118582.5|118382.5|118580|118380|5
1639440000000|2021-12-14 00:00:00|118555|118355|118511|118311|118593|118393|118505.5|118305.5|182
1639440300000|2021-12-14 00:05:00|118514.5|118314.5|118401|118301|118515|118375|118384.5|118284.5|205
1639440600000|2021-12-14 00:10:00|118401.5|118301.5|118447.1|118347.1|118452.1|118352.1|118400.5|118300.5|184
1639440900000|2021-12-14 00:15:00|118445.5|118345.5|118497.1|118397.1|118513.4|118413.4|118438.1|118338.1|210
1639441200000|2021-12-14 00:20:00|118495|118395|118512.1|118412.1|118525|118425|118475|118375|140
1639441500000|2021-12-14 00:25:00|118515.1|118415.1|118562.1|118462.1|118577.4|118477.4|118515.1|118415.1|169
1639441800000|2021-12-14 00:30:00|118565|118465|118505|118405|118586.4|118486.4|118504.1|118404.1|245
1639442100000|2021-12-14 00:35:00|118506.4|118406.4|118485.5|118385.5|118519|118419|118478.4|118378.4|210
1639442400000|2021-12-14 00:40:00|118492.1|118392.1|118427|118327|118495.5|118395.5|118423.1|118323.1|218
1639442700000|2021-12-14 00:45:00|118425.5|118325.5|118371.5|118271.5|118443.1|118343.1|118365.5|118265.5|168
1639443000000|2021-12-14 00:50:00|118372.5|118272.5|118429.5|118329.5|118433.4|118333.4|118365.5|118265.5|177
1639443300000|2021-12-14 00:55:00|118433.1|118333.1|118410|118310|118453.4|118353.4|118408|118308|139
1639443600000|2021-12-14 01:00:00|118407.5|118307.5|118427.1|118327.1|118432.1|118332.1|118404.5|118304.5|153
1639443900000|2021-12-14 01:05:00|118426.5|118326.5|118435|118335|118441.1|118341.1|118398.4|118298.4|182
1639444200000|2021-12-14 01:10:00|118430.1|118330.1|118417.5|118317.5|118452.1|118352.1|118384.5|118284.5|237
1639444500000|2021-12-14 01:15:00|118417|118317|118401|118301|118436.5|118336.5|118388.4|118288.4|300
1639444800000|2021-12-14 01:20:00|118400.5|118300.5|118391.1|118291.1|118419|118319|118367.5|118267.5|311
1639445100000|2021-12-14 01:25:00|118390.6|118290.6|118395.2|118295.2|118408.1|118308.1|118381.1|118281.1|166
1639445400000|2021-12-14 01:30:00|118393.5|118293.5|118326.6|118226.6|118409.7|118309.7|118326.6|118226.6|303
1639445700000|2021-12-14 01:35:00|118327.1|118227.1|118341|118241|118350.1|118250.1|118315.6|118215.6|301
1639446000000|2021-12-14 01:40:00|118341.7|118241.7|118343.6|118243.6|118352.7|118252.7|118323.1|118223.1|321
1639446300000|2021-12-14 01:45:00|118344.1|118244.1|118352|118252|118363.5|118263.5|118332.5|118232.5|172
1639446600000|2021-12-14 01:50:00|118354.5|118254.5|118343.1|118243.1|118354.5|118254.5|118325.5|118225.5|125
1639446900000|2021-12-14 01:55:00|118342.5|118242.5|118347.6|118247.6|118352.1|118252.1|118325.5|118225.5|126
1639447200000|2021-12-14 02:00:00|118348.6|118248.6|118349.2|118249.2|118355.1|118255.1|118325|118225|120
1639447500000|2021-12-14 02:05:00|118349.5|118249.5|118394.4|118294.4|118394.4|118294.4|118349.5|118249.5|130
1639447800000|2021-12-14 02:10:00|118395.6|118295.6|118425.9|118325.9|118446.9|118346.9|118394.4|118294.4|267
1639448100000|2021-12-14 02:15:00|118425.4|118325.4|118447.7|118347.7|118450.3|118350.3|118425.4|118325.4|87
1639448400000|2021-12-14 02:20:00|118449.3|118349.3|118454.9|118354.9|118473.4|118373.4|118445.7|118345.7|205
1639448700000|2021-12-14 02:25:00|118459.7|118359.7|118456.9|118356.9|118461.7|118361.7|118440.1|118340.1|141
1639449000000|2021-12-14 02:30:00|118457.9|118357.9|118432.9|118332.9|118482.1|118382.1|118432.9|118332.9|293
1639449300000|2021-12-14 02:35:00|118431.5|118331.5|118440.6|118340.6|118444.5|118344.5|118411.1|118311.1|265
1639449600000|2021-12-14 02:40:00|118441.6|118341.6|118441|118341|118444.9|118344.9|118424.1|118324.1|135
1639449900000|2021-12-14 02:45:00|118441.4|118341.4|118460.3|118360.3|118477.7|118377.7|118433|118333|114
1639450200000|2021-12-14 02:50:00|118462.3|118362.3|118463.7|118363.7|118473.7|118373.7|118460.3|118360.3|83
1639450500000|2021-12-14 02:55:00|118464.3|118364.3|118434.9|118334.9|118470.3|118370.3|118434.9|118334.9|141
1639450800000|2021-12-14 03:00:00|118436.7|118336.7|118440.3|118340.3|118442.4|118342.4|118435.7|118335.7|52
1639451100000|2021-12-14 03:05:00|118445.3|118345.3|118461|118361|118463.9|118363.9|118440.3|118340.3|92
1639451400000|2021-12-14 03:10:00|118459.2|118359.2|118451.2|118351.2|118460.7|118360.7|118447.9|118347.9|54
1639451700000|2021-12-14 03:15:00|118449.7|118349.7|118441.7|118341.7|118451.2|118351.2|118440.7|118340.7|89
1639452000000|2021-12-14 03:20:00|118440.2|118340.2|118441.2|118341.2|118449.1|118349.1|118434.9|118334.9|91
1639452300000|2021-12-14 03:25:00|118439.7|118339.7|118439.9|118339.9|118459.4|118359.4|118427|118327|110
1639452600000|2021-12-14 03:30:00|118438.5|118338.5|118358.5|118258.5|118444.5|118344.5|118350|118250|213
1639452900000|2021-12-14 03:35:00|118360|118260|118331.7|118231.7|118365|118265|118324.5|118224.5|291
1639453200000|2021-12-14 03:40:00|118332.2|118232.2|118342.3|118242.3|118354.3|118254.3|118320.5|118220.5|171
1639453500000|2021-12-14 03:45:00|118341.9|118241.9|118357.3|118257.3|118365.4|118265.4|118341.6|118241.6|138
1639453800000|2021-12-14 03:50:00|118356.1|118256.1|118380.4|118280.4|118397.1|118297.1|118356.1|118256.1|67
1639454100000|2021-12-14 03:55:00|118380|118280|118372.1|118272.1|118385|118285|118371.5|118271.5|67
1639454400000|2021-12-14 04:00:00|118372.4|118272.4|118329.3|118229.3|118372.6|118272.6|118327.2|118227.2|111
1639454700000|2021-12-14 04:05:00|118328.8|118228.8|118349.5|118249.5|118367.1|118267.1|118328.8|118228.8|123
1639455000000|2021-12-14 04:10:00|118350|118250|118344.1|118244.1|118370|118270|118340|118240|109
1639455300000|2021-12-14 04:15:00|118346.9|118246.9|118361.1|118261.1|118361.5|118261.5|118346.9|118246.9|56
1639455600000|2021-12-14 04:20:00|118360.6|118260.6|118351|118251|118360.6|118260.6|118348.5|118248.5|35
1639455900000|2021-12-14 04:25:00|118354.5|118254.5|118393.1|118293.1|118393.5|118293.5|118354.5|118254.5|116
1639456200000|2021-12-14 04:30:00|118391|118291|118366.6|118266.6|118391|118291|118365|118265|88
1639456500000|2021-12-14 04:35:00|118366.4|118266.4|118410|118310|118417.5|118317.5|118363.5|118263.5|117
1639456800000|2021-12-14 04:40:00|118411.5|118311.5|118427.1|118327.1|118430|118330|118410|118310|70
1639457100000|2021-12-14 04:45:00|118429.4|118329.4|118413.5|118313.5|118430|118330|118399.5|118299.5|60
1639457400000|2021-12-14 04:50:00|118415|118315|118476|118376|118490|118390|118415|118315|172
1639457700000|2021-12-14 04:55:00|118474.1|118374.1|118480|118380|118504.5|118404.5|118462|118362|95
1639458000000|2021-12-14 05:00:00|118477.6|118377.6|118410|118310|118490|118390|118405|118305|203
1639458300000|2021-12-14 05:05:00|118410.4|118310.4|118411.1|118311.1|118433.4|118333.4|118410|118310|103
1639458600000|2021-12-14 05:10:00|118410.5|118310.5|118381.5|118281.5|118411.1|118311.1|118381.5|118281.5|102
1639458900000|2021-12-14 05:15:00|118383.7|118283.7|118391.4|118291.4|118401.1|118301.1|118378.1|118278.1|98
1639459200000|2021-12-14 05:20:00|118390.4|118290.4|118405.1|118305.1|118410.7|118310.7|118385.1|118285.1|147
1639459500000|2021-12-14 05:25:00|118408.4|118308.4|118380|118280|118420.4|118320.4|118375|118275|89
1639459800000|2021-12-14 05:30:00|118381.5|118281.5|118366.6|118266.6|118387.5|118287.5|118363.5|118263.5|175
1639460100000|2021-12-14 05:35:00|118367.1|118267.1|118360.9|118260.9|118387.1|118287.1|118360.9|118260.9|163
1639460400000|2021-12-14 05:40:00|118361.9|118261.9|118412.5|118312.5|118440.1|118340.1|118361.9|118261.9|207
1639460700000|2021-12-14 05:45:00|118416.5|118316.5|118384.5|118284.5|118417|118317|118374.1|118274.1|127
1639461000000|2021-12-14 05:50:00|118384.1|118284.1|118381.6|118281.6|118403.5|118303.5|118365.1|118265.1|116
1639461300000|2021-12-14 05:55:00|118380.6|118280.6|118395|118295|118395|118295|118360.6|118260.6|129
1639461600000|2021-12-14 06:00:00|118392.5|118292.5|118333.2|118233.2|118409.1|118309.1|118330.4|118230.4|204
1639461900000|2021-12-14 06:05:00|118327.4|118227.4|118295|118195|118340.5|118240.5|118292.1|118192.1|219
1639462200000|2021-12-14 06:10:00|118288.5|118188.5|118237|118137|118289.9|118189.9|118221|118121|273
1639462500000|2021-12-14 06:15:00|118237.1|118137.1|118263.1|118163.1|118286.5|118186.5|118237.1|118137.1|295
1639462800000|2021-12-14 06:20:00|118262.6|118162.6|118275.9|118175.9|118276.9|118176.9|118246.7|118146.7|154
1639463100000|2021-12-14 06:25:00|118276.2|118176.2|118304.4|118204.4|118341.3|118241.3|118276.2|118176.2|227
1639463400000|2021-12-14 06:30:00|118299.9|118199.9|118222.4|118122.4|118299.9|118199.9|118206.5|118106.5|114
1639463700000|2021-12-14 06:35:00|118218.6|118118.6|118256|118156|118266.1|118166.1|118218.6|118118.6|28
1639464000000|2021-12-14 06:40:00|118256.1|118156.1|118240.5|118140.5|118261|118161|118240.5|118140.5|30
1639464300000|2021-12-14 06:45:00|118240.4|118140.4|118229.9|118129.9|118249.5|118149.5|118221.9|118121.9|39
1639464600000|2021-12-14 06:50:00|118231.1|118131.1|118201.2|118101.2|118236.5|118136.5|118201.2|118101.2|44
1639464900000|2021-12-14 06:55:00|118204.1|118104.1|118237.9|118037.9|118237.9|118104.1|118164.6|118037.4|43
1639465200000|2021-12-14 07:00:00|118238.9|118038.9|118200.5|118100.5|118238.9|118114.5|118178.5|118038.9|46
1639465500000|2021-12-14 07:05:00|118204.5|118104.5|118219.5|118119.5|118295|118126.3|118204.5|118085|73
1639465800000|2021-12-14 07:10:00|118218.4|118118.4|118220.7|118120.7|118231.5|118131.5|118212.5|118112.5|83
1639466100000|2021-12-14 07:15:00|118221.5|118121.5|118231.5|118131.5|118256.1|118156.1|118221.5|118121.5|153
1639466400000|2021-12-14 07:20:00|118230|118130|118233.1|118133.1|118251.5|118151.5|118228.1|118128.1|90
1639466700000|2021-12-14 07:25:00|118241.5|118141.5|118269.5|118169.5|118274.5|118174.5|118241.5|118141.5|103
1639467000000|2021-12-14 07:30:00|118270.5|118170.5|118270.1|118170.1|118272.5|118172.5|118265.1|118165.1|25
1639467300000|2021-12-14 07:35:00|118274.5|118174.5|118315.4|118215.4|118317|118217|118274.5|118174.5|59
1639467600000|2021-12-14 07:40:00|118325.5|118225.5|118340.1|118240.1|118344.1|118244.1|118320|118220|31
1639467900000|2021-12-14 07:45:00|118339.6|118239.6|118377.1|118277.1|118430|118282.5|118339.6|118204|73
1639468200000|2021-12-14 07:50:00|118383.1|118283.1|118370.1|118270.1|118387.5|118287.5|118343.5|118243.5|146
1639468500000|2021-12-14 07:55:00|118365.5|118265.5|118354|118254|118370.1|118270.1|118342.5|118242.5|107
1639468800000|2021-12-14 08:00:00|118356.5|118256.5|118302.5|118202.5|118356.5|118256.5|118283.5|118183.5|159
1639469100000|2021-12-14 08:05:00|118304.5|118204.5|118287|118187|118306.5|118206.5|118281.5|118181.5|107
1639469400000|2021-12-14 08:10:00|118284.5|118184.5|118256|118156|118300.2|118200.2|118251.2|118151.2|41
1639469700000|2021-12-14 08:15:00|118257.6|118157.6|118257.4|118157.4|118258|118158|118257.4|118157.4|6
1639470000000|2021-12-14 08:20:00|118255.9|118155.9|118260|118160|118287.6|118187.6|118245.1|118145.1|135
1639470300000|2021-12-14 08:25:00|118281.6|118181.6|118306.7|118206.7|118311.7|118211.7|118279.5|118179.5|104
1639470600000|2021-12-14 08:30:00|118307.1|118207.1|118348.9|118248.9|118397.4|118257.7|118289|118149.5|171
1639470900000|2021-12-14 08:35:00|118349.1|118249.1|118274.4|118174.4|118351.8|118251.8|118267.8|118167.8|185
1639471200000|2021-12-14 08:40:00|118272|118172|118294.5|118194.5|118296|118196|118270|118170|132
1639471500000|2021-12-14 08:45:00|118296|118196|118288.2|118188.2|118348|118248|118287.4|118187.4|99
1639471800000|2021-12-14 08:50:00|118287.7|118187.7|118274.5|118174.5|118318.5|118215.5|118267.5|118118.5|109
1639472100000|2021-12-14 08:55:00|118272.5|118172.5|118335|118235|118351.3|118251.3|118272.5|118172.5|179
1639472400000|2021-12-14 09:00:00|118349.3|118249.3|118353.5|118253.5|118372.5|118272.5|118346.5|118246.5|24
1639472700000|2021-12-14 09:05:00|118354.1|118254.1|118401|118201|118404.1|118254.1|118354.1|118199.8|4
1639473000000|2021-12-14 09:10:00|118399.8|118199.8|118319.5|118219.5|118404.5|118236.1|118303|118199.8|36
1639473300000|2021-12-14 09:15:00|118305|118205|118352.5|118252.5|118362.1|118262.1|118291|118191|59
1639473600000|2021-12-14 09:20:00|118352.1|118252.1|118326.6|118226.6|118411|118260.1|118323.3|118208.5|39
1639473900000|2021-12-14 09:25:00|118325.9|118225.9|118375|118175|118407.1|118250.5|118307.4|118174|116
1639474200000|2021-12-14 09:30:00|118376|118176|118330.5|118230.5|118380|118240.5|118329|118176|23
1639474500000|2021-12-14 09:35:00|118328.1|118228.1|118328.1|118228.1|118330|118230|118327.7|118227.7|7
1639474800000|2021-12-14 09:40:00|118329.5|118229.5|118333.5|118233.5|118333.5|118233.5|118329.5|118229.5|4
1639475100000|2021-12-14 09:45:00|118334.5|118234.5|118335|118235|118341.5|118241.5|118334|118234|7
1639475400000|2021-12-14 09:50:00|118335.1|118235.1|118335.1|118235.1|118335.1|118235.1|118335.1|118235.1|1
1639475700000|2021-12-14 09:55:00|118335.3|118235.3|118409.1|118209.1|118411.1|118258.5|118335.3|118204.4|38
1639476000000|2021-12-14 10:00:00|118410.1|118210.1|118417.1|118217.1|118417.1|118217.1|118410.1|118210.1|5
1639476300000|2021-12-14 10:05:00|118416.1|118216.1|118390.9|118190.9|118416.1|118216.1|118389.4|118189.4|21
1639476600000|2021-12-14 10:10:00|118391.1|118191.1|118390.5|118190.5|118391.1|118191.1|118390.5|118190.5|4
1639476900000|2021-12-14 10:15:00|118391.1|118191.1|118391.1|118191.1|118391.1|118191.1|118391.1|118191.1|1
1639477200000|2021-12-14 10:20:00|118385.2|118185.2|118385.9|118185.9|118386.4|118186.4|118385.2|118185.2|4
1639477500000|2021-12-14 10:25:00|118386.2|118186.2|118327|118227|118386.2|118245|118320.5|118177.1|50
1639477800000|2021-12-14 10:30:00|118327.3|118227.3|118290.1|118190.1|118327.3|118227.3|118288.5|118188.5|32
1639478100000|2021-12-14 10:35:00|118341.7|118141.7|118343.2|118143.2|118343.2|118143.2|118341.7|118141.7|3
1639478400000|2021-12-14 10:40:00|118343.5|118143.5|118351.6|118151.6|118352.1|118152.1|118343.2|118143.2|10
1639478700000|2021-12-14 10:45:00|118352.1|118152.1|118349.5|118149.5|118352.1|118152.1|118345.1|118145.1|8
1639479000000|2021-12-14 10:50:00|118344.5|118144.5|118340.1|118140.1|118352.4|118152.4|118340.1|118140.1|9
1639479300000|2021-12-14 10:55:00|118296.7|118196.7|118310.5|118210.5|118310.5|118210.5|118296.7|118196.7|7
1639479600000|2021-12-14 11:00:00|118310.1|118210.1|118310.1|118210.1|118310.1|118210.1|118310.1|118210.1|1
1639479900000|2021-12-14 11:05:00|118311.4|118211.4|118320.1|118220.1|118320.1|118220.1|118311.4|118211.4|5
1639480500000|2021-12-14 11:15:00|118312.9|118212.9|118295.1|118195.1|118312.9|118212.9|118294.5|118194.5|16
1639481400000|2021-12-14 11:30:00|118344.5|118144.5|118344.5|118144.5|118344.5|118144.5|118343.5|118143.5|3
1639483200000|2021-12-14 12:00:00|118347|118147|118309.5|118109.5|118349.5|118153.5|118253.5|118098|48
1639483500000|2021-12-14 12:05:00|118309|118109|118358.5|118158.5|118360|118215|118309|118109|45
1639483800000|2021-12-14 12:10:00|118358|118158|118365.1|118165.1|118365.1|118165.1|118358|118158|4
1639484100000|2021-12-14 12:15:00|118364.9|118164.9|118304.5|118204.5|118364.9|118225|118304|118164.4|24
1639484400000|2021-12-14 12:20:00|118304|118204|118376.5|118176.5|118376.5|118214.6|118304|118154|12
1639484700000|2021-12-14 12:25:00|118321.5|118221.5|118383.5|118183.5|118383.5|118240.5|118316.5|118181.1|19
1639485300000|2021-12-14 12:35:00|118386.5|118186.5|118338|118238|118401.1|118243.9|118338|118186.5|8
1639485600000|2021-12-14 12:40:00|118340|118240|118424|118224|118424|118255.4|118340|118210|25
1639485900000|2021-12-14 12:45:00|118424.1|118224.1|118425.1|118225.1|118430.5|118230.5|118418.8|118218.8|10
1639486200000|2021-12-14 12:50:00|118426.7|118226.7|118393.8|118293.8|118431.2|118305|118385.1|118226.7|21
1639486500000|2021-12-14 12:55:00|118391.4|118291.4|118444.6|118244.6|118446.5|118300.1|118380.2|118228.3|26
1639486800000|2021-12-14 13:00:00|118439.9|118239.9|118434.1|118234.1|118440.9|118240.9|118426.6|118226.6|11
1639487100000|2021-12-14 13:05:00|118427.6|118227.6|118431.9|118231.9|118432.4|118232.4|118427.6|118227.6|5
1639487400000|2021-12-14 13:10:00|118430.5|118230.5|118437|118237|118437.5|118237.5|118430.5|118230.5|4
1639487700000|2021-12-14 13:15:00|118434.5|118234.5|118430.2|118230.2|118437.5|118237.5|118430.1|118230.1|8
1639488000000|2021-12-14 13:20:00|118430.7|118230.7|118473.4|118273.4|118482.2|118324.5|118405|118230.7|23
1639488300000|2021-12-14 13:25:00|118473.9|118273.9|118483.5|118283.5|118483.5|118283.5|118473.9|118273.9|10
1639488600000|2021-12-14 13:30:00|118484.5|118284.5|118447.9|118347.9|118491.3|118350|118436.5|118284.4|30
1639488900000|2021-12-14 13:35:00|118445|118345|118472.6|118372.6|118472.6|118372.6|118443.6|118343.6|33
1639489200000|2021-12-14 13:40:00|118473.1|118373.1|118467.4|118367.4|118473.1|118373.1|118466.9|118366.9|6
1639489500000|2021-12-14 13:45:00|118467.9|118367.9|118472.6|118372.6|118476.9|118376.9|118460.9|118360.9|29
1639489800000|2021-12-14 13:50:00|118473.1|118373.1|118503.1|118303.1|118510.4|118373.1|118418.5|118297.7|56
1639490100000|2021-12-14 13:55:00|118503.6|118303.6|118501.9|118301.9|118511.1|118311.1|118500.9|118300.9|21
1639490400000|2021-12-14 14:00:00|118501.6|118301.6|118511.6|118311.6|118514.5|118314.5|118500.7|118300.7|14
1639490700000|2021-12-14 14:05:00|118509.6|118309.6|118480.1|118380.1|118509.6|118382.1|118474.5|118302.5|12
1639491000000|2021-12-14 14:10:00|118479.6|118379.6|118495|118395|118496|118396|118475.3|118375.3|41
1639491300000|2021-12-14 14:15:00|118494.5|118394.5|118500|118400|118547.4|118405|118493|118342.2|30
1639491600000|2021-12-14 14:20:00|118501.1|118401.1|118501.5|118401.5|118501.5|118401.5|118501|118401|3
1639491900000|2021-12-14 14:25:00|118502.5|118402.5|118562|118362|118565|118421.1|118502.5|118362|22
1639492200000|2021-12-14 14:30:00|118564.5|118364.5|118499.2|118399.2|118574.5|118399.7|118462.5|118318.5|65
1639492500000|2021-12-14 14:35:00|118498.7|118398.7|118524.5|118324.5|118528.5|118401.5|118470|118319.5|43
1639492800000|2021-12-14 14:40:00|118520.5|118320.5|118513.5|118313.5|118524|118324|118507.5|118307.5|28
1639493100000|2021-12-14 14:45:00|118513|118313|118463.5|118363.5|118518.5|118363.5|118463.5|118308|15
1639493400000|2021-12-14 14:50:00|118463|118363|118456|118356|118463.5|118363.5|118454|118354|23
1639493700000|2021-12-14 14:55:00|118455|118355|118505|118305|118505|118355|118455|118304.5|5
1639494000000|2021-12-14 15:00:00|118506|118306|118497|118397|118545.5|118407|118457|118306|42
1639494300000|2021-12-14 15:05:00|118546|118346|118478|118378|118546|118381|118477.5|118326.5|31
1639494600000|2021-12-14 15:10:00|118477.5|118377.5|118459|118359|118477.5|118377.5|118457|118357|17
1639494900000|2021-12-14 15:15:00|118461.5|118361.5|118466|118366|118466.5|118366.5|118461.5|118361.5|10
1639495200000|2021-12-14 15:20:00|118465|118365|118476|118376|118532.3|118386.5|118465|118308|35
1639495500000|2021-12-14 15:25:00|118476.5|118376.5|118527|118327|118527|118376.5|118475|118325.5|13
1639495800000|2021-12-14 15:30:00|118526.5|118326.5|118501.5|118401.5|118566|118417.5|118501|118326.5|43
1639496100000|2021-12-14 15:35:00|118502|118402|118525|118425|118525|118425|118502|118402|18
1639496400000|2021-12-14 15:40:00|118524.5|118424.5|118567.5|118367.5|118589.5|118443|118522|118367|58
1639496700000|2021-12-14 15:45:00|118567|118367|118549|118349|118570|118401|118471|118325.5|47
1639497000000|2021-12-14 15:50:00|118549.5|118349.5|118575|118475|118624.5|118475.5|118545.5|118348.5|64
1639497300000|2021-12-14 15:55:00|118577.5|118477.5|118591|118491|118595|118495|118566.5|118466.5|43
1639497600000|2021-12-14 16:00:00|118590.5|118490.5|118558|118458|118618.5|118512|118557|118416.5|47
1639497900000|2021-12-14 16:05:00|118555.5|118455.5|118565|118365|118582|118455.5|118512|118351.5|57
1639498200000|2021-12-14 16:10:00|118560|118360|118551.6|118351.6|118560|118360|118551.6|118351.6|10
1639498500000|2021-12-14 16:15:00|118553|118353|118600|118400|118600.5|118444.5|118494.5|118353|43
1639498800000|2021-12-14 16:20:00|118599.5|118399.5|118610|118410|118610.5|118410.5|118599|118399|14
1639499100000|2021-12-14 16:25:00|118609.5|118409.5|118609.5|118409.5|118609.5|118409.5|118609.5|118409.5|1
1639499400000|2021-12-14 16:30:00|118610.5|118410.5|118570.5|118470.5|118625.5|118471.5|118570.5|118410.5|19
1639499700000|2021-12-14 16:35:00|118570|118470|118570|118470|118570.5|118470.5|118570|118470|3
1639500000000|2021-12-14 16:40:00|118613|118413|118569.5|118469.5|118613.5|118469.5|118569|118413|4
1639500300000|2021-12-14 16:45:00|118569|118469|118574|118474|118575|118475|118569|118469|10
1639500600000|2021-12-14 16:50:00|118566|118466|118565.5|118465.5|118566|118466|118565.5|118465.5|4
1639500900000|2021-12-14 16:55:00|118568|118468|118621|118421|118621|118470.5|118568|118419.5|20
1639501200000|2021-12-14 17:00:00|118622.5|118422.5|118628.5|118428.5|118632|118432|118622.5|118422.5|26
1639501500000|2021-12-14 17:05:00|118629|118429|118631|118431|118631.5|118431.5|118628.5|118428.5|13
1639501800000|2021-12-14 17:10:00|118630.5|118430.5|118589.5|118489.5|118630.5|118490.8|118588|118430.5|11
1639502100000|2021-12-14 17:15:00|118590|118490|118590.3|118490.3|118590.3|118490.3|118588.5|118488.5|5
1639502400000|2021-12-14 17:20:00|118590|118490|118589.5|118489.5|118590|118490|118589.5|118489.5|2
1639503000000|2021-12-14 17:30:00|118599.5|118499.5|118602.5|118502.5|118606|118506|118599.5|118499.5|15
1639503300000|2021-12-14 17:35:00|118603|118503|118592.5|118492.5|118603|118503|118589|118489|15
1639503600000|2021-12-14 17:40:00|118593|118493|118593|118493|118593|118493|118593|118493|1
1639503900000|2021-12-14 17:45:00|118593.5|118493.5|118593.5|118493.5|118593.5|118493.5|118593.5|118493.5|1
1639504200000|2021-12-14 17:50:00|118592.5|118492.5|118592|118492|118594.5|118494.5|118591.5|118491.5|14
1639504500000|2021-12-14 17:55:00|118591.5|118491.5|118590.5|118490.5|118591.5|118491.5|118590.5|118490.5|3
1639504800000|2021-12-14 18:00:00|118591|118491|118590.5|118490.5|118594.5|118494.5|118590|118490|14
1639505100000|2021-12-14 18:05:00|118590|118490|118591|118491|118591|118491|118589.5|118489.5|5
1639505400000|2021-12-14 18:10:00|118592|118492|118592.5|118492.5|118592.5|118492.5|118588|118488|7
1639505700000|2021-12-14 18:15:00|118592|118492|118612|118512|118613|118513|118591.5|118491.5|14
1639506000000|2021-12-14 18:20:00|118611.5|118511.5|118597|118497|118611.5|118511.5|118592.5|118492.5|24
1639506300000|2021-12-14 18:25:00|118596.5|118496.5|118596.5|118496.5|118598|118498|118596|118496|8
1639506600000|2021-12-14 18:30:00|118596|118496|118596|118496|118596|118496|118595.5|118495.5|3
1639506900000|2021-12-14 18:35:00|118594.5|118494.5|118589.5|118489.5|118594.5|118494.5|118588.5|118488.5|10
1639507200000|2021-12-14 18:40:00|118591|118491|118592.5|118492.5|118595.5|118495.5|118591|118491|13
1639507500000|2021-12-14 18:45:00|118592|118492|118593.5|118493.5|118593.5|118493.5|118591.5|118491.5|6
1639507800000|2021-12-14 18:50:00|118594.5|118494.5|118598|118498|118598.5|118498.5|118593.5|118493.5|10
1639508100000|2021-12-14 18:55:00|118597.5|118497.5|118597|118497|118597.5|118497.5|118596.5|118496.5|8
1639508400000|2021-12-14 19:00:00|118596.5|118496.5|118596|118496|118597|118497|118592.5|118492.5|15
1639508700000|2021-12-14 19:05:00|118596.5|118496.5|118592.5|118492.5|118596.5|118496.5|118592.5|118492.5|11
1639509000000|2021-12-14 19:10:00|118592|118492|118593|118493|118593|118493|118592|118492|3
1639509300000|2021-12-14 19:15:00|118594|118494|118597|118497|118598|118498|118591.5|118491.5|17
1639509600000|2021-12-14 19:20:00|118596.5|118496.5|118596.5|118496.5|118597|118497|118596|118496|12
1639509900000|2021-12-14 19:25:00|118596|118496|118597|118497|118597|118497|118595.5|118495.5|9
1639510200000|2021-12-14 19:30:00|118597.5|118497.5|118601|118501|118601.5|118501.5|118597.5|118497.5|12
1639510500000|2021-12-14 19:35:00|118600.5|118500.5|118598|118498|118600.5|118500.5|118598|118498|3
1639510800000|2021-12-14 19:40:00|118597.5|118497.5|118595.5|118495.5|118597.5|118497.5|118595.5|118495.5|8
1639511100000|2021-12-14 19:45:00|118591|118491|118590|118490|118591.5|118491.5|118589|118489|8
1639526400000|2021-12-15 00:00:00|118635.8|118384.2|118671|118471|118705|118505|118625.8|118384.2|143
1639526700000|2021-12-15 00:05:00|118672.5|118472.5|118568.5|118468.5|118682|118501.5|118541|118405.5|231
1639527000000|2021-12-15 00:10:00|118569.5|118469.5|118565.5|118465.5|118615|118495.6|118545|118405|127
1639527300000|2021-12-15 00:15:00|118567.5|118467.5|118555.1|118455.1|118600.1|118500.1|118524.4|118424.4|151
1639527600000|2021-12-15 00:20:00|118557.4|118457.4|118570|118470|118576.4|118476.4|118533.5|118433.5|214
1639527900000|2021-12-15 00:25:00|118563|118463|118516.2|118416.2|118569.4|118469.4|118516|118416|218
1639528200000|2021-12-15 00:30:00|118516.1|118416.1|118530|118430|118531.7|118431.7|118503.7|118403.7|134
1639528500000|2021-12-15 00:35:00|118529.4|118429.4|118524.4|118424.4|118532.5|118432.5|118510|118410|84
1639528800000|2021-12-15 00:40:00|118533.8|118433.8|118528|118428|118538.1|118438.1|118520.5|118420.5|120
1639529100000|2021-12-15 00:45:00|118527|118427|118568|118468|118574.6|118474.6|118526.6|118426.6|145
1639529400000|2021-12-15 00:50:00|118565.4|118465.4|118603.9|118503.9|118610.5|118510.5|118545|118445|181
1639529700000|2021-12-15 00:55:00|118603|118503|118580.1|118480.1|118610|118510|118561.5|118461.5|151
1639530000000|2021-12-15 01:00:00|118577|118477|118553.5|118453.5|118581.5|118481.5|118545|118445|284
1639530300000|2021-12-15 01:05:00|118550.5|118450.5|118559|118459|118571|118471|118549.1|118449.1|277
1639530600000|2021-12-15 01:10:00|118558.4|118458.4|118548.5|118448.5|118559|118459|118524.5|118424.5|185
1639530900000|2021-12-15 01:15:00|118552.7|118452.7|118588.2|118488.2|118608.5|118508.5|118550.1|118450.1|250
1639531200000|2021-12-15 01:20:00|118591.1|118491.1|118588|118488|118596.9|118496.9|118577.4|118477.4|233
1639531500000|2021-12-15 01:25:00|118588.9|118488.9|118582.4|118482.4|118590.9|118490.9|118565|118465|226
1639531800000|2021-12-15 01:30:00|118582.5|118482.5|118546.4|118446.4|118585|118485|118534.1|118434.1|258
1639532100000|2021-12-15 01:35:00|118548.7|118448.7|118556.6|118456.6|118573.6|118473.6|118547.1|118447.1|166
1639532400000|2021-12-15 01:40:00|118557.6|118457.6|118561|118461|118574.6|118474.6|118554.4|118454.4|137
1639532700000|2021-12-15 01:45:00|118560.6|118460.6|118599|118499|118599|118499|118559|118459|180
1639533000000|2021-12-15 01:50:00|118605|118505|118625|118525|118636.5|118536.5|118604.4|118504.4|178
1639533300000|2021-12-15 01:55:00|118626.5|118526.5|118604.1|118504.1|118627.1|118527.1|118598.1|118498.1|198
1639533600000|2021-12-15 02:00:00|118599.1|118499.1|118628.4|118528.4|118638.4|118538.4|118590.1|118490.1|149
1639533900000|2021-12-15 02:05:00|118626|118526|118670|118570|118677.4|118577.4|118626|118526|149
1639534200000|2021-12-15 02:10:00|118670.4|118570.4|118693.1|118593.1|118697.3|118597.3|118670|118570|149
1639534500000|2021-12-15 02:15:00|118695|118595|118724|118624|118736.3|118636.3|118671|118571|207
1639534800000|2021-12-15 02:20:00|118725|118625|118733.2|118633.2|118742.8|118642.8|118721.4|118621.4|159
1639535100000|2021-12-15 02:25:00|118733.7|118633.7|118716.5|118616.5|118743.5|118643.5|118711.4|118611.4|177
1639535400000|2021-12-15 02:30:00|118717.1|118617.1|118689|118589|118717.1|118617.1|118685|118585|252
1639535700000|2021-12-15 02:35:00|118689.5|118589.5|118663.4|118563.4|118695.5|118595.5|118660.1|118560.1|132
1639536000000|2021-12-15 02:40:00|118663.7|118563.7|118684.4|118584.4|118690|118590|118643.1|118543.1|155
1639536300000|2021-12-15 02:45:00|118682.1|118582.1|118702.7|118602.7|118703|118603|118682.1|118582.1|78
1639536600000|2021-12-15 02:50:00|118703|118603|118716.5|118616.5|118718.1|118618.1|118701|118601|29
1639536900000|2021-12-15 02:55:00|118716.2|118616.2|118717.5|118617.5|118725.4|118625.4|118716.2|118616.2|40
1639537200000|2021-12-15 03:00:00|118718.5|118618.5|118697.5|118597.5|118718.5|118618.5|118691.5|118591.5|83
1639537500000|2021-12-15 03:05:00|118700.5|118600.5|118686.4|118586.4|118702.5|118602.5|118672.4|118572.4|93
1639537800000|2021-12-15 03:10:00|118686.7|118586.7|118711.3|118611.3|118716.7|118616.7|118686.4|118586.4|69
1639538100000|2021-12-15 03:15:00|118711.6|118611.6|118705.3|118605.3|118717.9|118617.9|118705.3|118605.3|35
1639538400000|2021-12-15 03:20:00|118701.5|118601.5|118701.7|118601.7|118705.1|118605.1|118694.3|118594.3|19
1639538700000|2021-12-15 03:25:00|118702.3|118602.3|118685.3|118585.3|118702.7|118602.7|118685.3|118585.3|39
1639539000000|2021-12-15 03:30:00|118688.3|118588.3|118700.7|118600.7|118701.2|118601.2|118688.3|118588.3|62
1639539300000|2021-12-15 03:35:00|118700.2|118600.2|118703.7|118603.7|118708|118608|118699.7|118599.7|44
1639539600000|2021-12-15 03:40:00|118704.3|118604.3|118692.1|118592.1|118704.3|118604.3|118689.4|118589.4|40
1639539900000|2021-12-15 03:45:00|118689.9|118589.9|118695|118595|118698.8|118598.8|118689|118589|35
1639540200000|2021-12-15 03:50:00|118694.5|118594.5|118694.9|118594.9|118695.4|118595.4|118693.5|118593.5|8
1639540500000|2021-12-15 03:55:00|118693.2|118593.2|118695|118595|118701.1|118601.1|118687.5|118587.5|42
1639540800000|2021-12-15 04:00:00|118696.5|118596.5|118666.4|118566.4|118697.2|118597.2|118666.4|118566.4|50
1639541100000|2021-12-15 04:05:00|118666.9|118566.9|118685.1|118585.1|118685.1|118585.1|118666.9|118566.9|59
1639541400000|2021-12-15 04:10:00|118685.6|118585.6|118698.1|118598.1|118702.1|118602.1|118685.1|118585.1|30
1639541700000|2021-12-15 04:15:00|118700.4|118600.4|118725|118625|118725|118625|118698.1|118598.1|69
1639542000000|2021-12-15 04:20:00|118724.1|118624.1|118708.7|118608.7|118725|118625|118705|118605|88
1639542300000|2021-12-15 04:25:00|118708.2|118608.2|118716.4|118616.4|118717.1|118617.1|118707.4|118607.4|45
1639542600000|2021-12-15 04:30:00|118717.2|118617.2|118703.6|118603.6|118718.2|118618.2|118700.2|118600.2|78
1639542900000|2021-12-15 04:35:00|118702.5|118602.5|118708.1|118608.1|118711.7|118611.7|118701.5|118601.5|80
1639543200000|2021-12-15 04:40:00|118707.7|118607.7|118703.1|118603.1|118710.7|118610.7|118703.1|118603.1|93
1639543500000|2021-12-15 04:45:00|118700.2|118600.2|118694.6|118594.6|118707.7|118607.7|118694.6|118594.6|50
1639543800000|2021-12-15 04:50:00|118694.1|118594.1|118696.5|118596.5|118699.3|118599.3|118669|118569|74
1639544100000|2021-12-15 04:55:00|118699.3|118599.3|118729|118629|118729|118629|118695.5|118595.5|42
1639544400000|2021-12-15 05:00:00|118728.1|118628.1|118697.4|118597.4|118729.5|118629.5|118695|118595|53
1639544700000|2021-12-15 05:05:00|118697|118597|118698.4|118598.4|118718.1|118618.1|118691.1|118591.1|81
1639545000000|2021-12-15 05:10:00|118695|118595|118691|118591|118695.8|118595.8|118668.4|118568.4|63
1639545300000|2021-12-15 05:15:00|118690|118590|118678.1|118578.1|118690|118590|118668.9|118568.9|49
1639545600000|2021-12-15 05:20:00|118679.4|118579.4|118685.3|118585.3|118689.3|118589.3|118668.1|118568.1|53
1639545900000|2021-12-15 05:25:00|118682.5|118582.5|118660|118560|118683.7|118583.7|118650.5|118550.5|72
1639546200000|2021-12-15 05:30:00|118662|118562|118662|118562|118662.5|118562.5|118658.5|118558.5|21
1639546500000|2021-12-15 05:35:00|118663.1|118563.1|118661.5|118561.5|118675|118575|118657.4|118557.4|114
1639546800000|2021-12-15 05:40:00|118661|118561|118621.5|118521.5|118661|118561|118611.5|118511.5|140
1639547100000|2021-12-15 05:45:00|118620.5|118520.5|118640|118540|118648.5|118548.5|118620.5|118520.5|64
1639547400000|2021-12-15 05:50:00|118640.5|118540.5|118633|118533|118650.5|118550.5|118626|118526|69
1639547700000|2021-12-15 05:55:00|118632.5|118532.5|118629|118529|118640.5|118540.5|118626.5|118526.5|105
1639548000000|2021-12-15 06:00:00|118628.5|118528.5|118639.5|118539.5|118640.5|118540.5|118624.5|118524.5|113
1639548300000|2021-12-15 06:05:00|118640|118540|118626|118526|118643|118543|118626|118526|69
1639548600000|2021-12-15 06:10:00|118629|118529|118648|118548|118656|118556|118626|118526|119
1639548900000|2021-12-15 06:15:00|118647.5|118547.5|118647|118547|118648|118548|118624|118524|75
1639549200000|2021-12-15 06:20:00|118646.5|118546.5|118648|118548|118654|118554|118640.5|118540.5|76
1639549500000|2021-12-15 06:25:00|118645|118545|118577|118477|118662.5|118562.5|118577|118477|165
1639549800000|2021-12-15 06:30:00|118581.5|118481.5|118572|118472|118581.5|118481.5|118521.5|118421.5|68
1639550100000|2021-12-15 06:35:00|118571.5|118471.5|118604.5|118404.5|118607.5|118471.5|118543.5|118344.5|80
1639550400000|2021-12-15 06:40:00|118596.5|118396.5|118582.5|118482.5|118639|118489|118551|118390|47
1639550700000|2021-12-15 06:45:00|118585.5|118485.5|118625.5|118525.5|118629|118529|118585.5|118485.5|53
1639551000000|2021-12-15 06:50:00|118627|118527|118680|118480|118720.5|118544|118625|118474.5|189
1639551300000|2021-12-15 06:55:00|118679|118479|118675|118475|118685|118538|118622|118461.5|222
1639551600000|2021-12-15 07:00:00|118675.5|118475.5|118617.5|118517.5|118677|118518.5|118605|118443|157
1639551900000|2021-12-15 07:05:00|118617|118517|118605.1|118505.1|118622|118522|118602.5|118502.5|80
1639552200000|2021-12-15 07:10:00|118604.1|118504.1|118576.1|118476.1|118604.1|118504.1|118574.5|118474.5|82
1639552500000|2021-12-15 07:15:00|118575.5|118475.5|118588.7|118488.7|118590.1|118490.1|118560|118460|61
1639552800000|2021-12-15 07:20:00|118585|118485|118588.4|118488.4|118590.8|118490.8|118581.2|118481.2|40
1639553100000|2021-12-15 07:25:00|118590.1|118490.1|118589.9|118489.9|118600.1|118500.1|118588.9|118488.9|12
1639553400000|2021-12-15 07:30:00|118589.2|118489.2|118589.9|118489.9|118592.1|118492.1|118589.2|118489.2|25
1639553700000|2021-12-15 07:35:00|118590|118490|118579.5|118479.5|118590|118490|118576.5|118476.5|31
1639554000000|2021-12-15 07:40:00|118580.5|118480.5|118577.1|118477.1|118585.9|118485.9|118568.5|118468.5|111
1639554300000|2021-12-15 07:45:00|118574.5|118474.5|118576.5|118476.5|118581.5|118481.5|118572.5|118472.5|49
1639554600000|2021-12-15 07:50:00|118578.5|118478.5|118575.5|118475.5|118579.5|118479.5|118575.5|118475.5|20
1639554900000|2021-12-15 07:55:00|118576.5|118476.5|118580|118480|118584.5|118484.5|118572.5|118472.5|47
1639555200000|2021-12-15 08:00:00|118579.4|118479.4|118590|118490|118590|118490|118571.5|118471.5|159
1639555500000|2021-12-15 08:05:00|118589.5|118489.5|118557.1|118457.1|118590|118490|118557.1|118457.1|66
1639555800000|2021-12-15 08:10:00|118556.1|118456.1|118578.5|118478.5|118578.5|118478.5|118516.2|118416.2|81
1639556100000|2021-12-15 08:15:00|118579.5|118479.5|118571.5|118471.5|118582.5|118482.5|118568.5|118468.5|114
1639556400000|2021-12-15 08:20:00|118568.9|118468.9|118575.9|118475.9|118578.5|118478.5|118568.9|118468.9|32
1639556700000|2021-12-15 08:25:00|118576.4|118476.4|118608.8|118508.8|118608.8|118508.8|118576.4|118476.4|23
1639557000000|2021-12-15 08:30:00|118607.5|118507.5|118608.5|118508.5|118609|118509|118607.5|118507.5|22
1639557300000|2021-12-15 08:35:00|118610.5|118510.5|118630|118530|118637.9|118537.9|118610.5|118510.5|40
1639557600000|2021-12-15 08:40:00|118630.5|118530.5|118635.8|118535.8|118637.4|118537.4|118630.4|118530.4|23
1639557900000|2021-12-15 08:45:00|118636.3|118536.3|118667|118567|118669|118569|118634.8|118534.8|20
1639558200000|2021-12-15 08:50:00|118669.5|118569.5|118712|118512|118721.5|118595.7|118654|118504|261
1639558500000|2021-12-15 08:55:00|118712.5|118512.5|118682|118482|118713|118530.5|118629|118470.5|184
1639558800000|2021-12-15 09:00:00|118682.5|118482.5|118668.5|118468.5|118682.5|118482.5|118664.5|118464.5|27
1639559100000|2021-12-15 09:05:00|118669.5|118469.5|118683.5|118483.5|118684|118484|118669.5|118469.5|16
1639559400000|2021-12-15 09:10:00|118684|118484|118663|118463|118684|118544.5|118612.5|118462|40
1639559700000|2021-12-15 09:15:00|118662.5|118462.5|118628|118528|118676.5|118528|118628|118462|32
1639560000000|2021-12-15 09:20:00|118625|118525|118623.4|118523.4|118627|118527|118623.4|118523.4|3
1639560300000|2021-12-15 09:25:00|118623.7|118523.7|118721|118521|118721|118560|118623.7|118509.5|56
1639560600000|2021-12-15 09:30:00|118720.5|118520.5|118721|118521|118721|118521|118720.5|118520.5|2
1639560900000|2021-12-15 09:35:00|118720.5|118520.5|118736|118536|118736|118536|118720|118520|10
1639561200000|2021-12-15 09:40:00|118735.5|118535.5|118735.5|118535.5|118736|118536|118735.5|118535.5|5
1639561500000|2021-12-15 09:45:00|118737|118537|118766|118566|118769|118610.5|118691|118537|25
1639561800000|2021-12-15 09:50:00|118765.5|118565.5|118837|118637|118843|118665.5|118728.5|118563|65
1639562100000|2021-12-15 09:55:00|118836.5|118636.5|118811|118611|118837.5|118637.5|118810.5|118610.5|20
1639562400000|2021-12-15 10:00:00|118761.5|118661.5|118758.5|118658.5|118762|118662|118757.5|118657.5|14
1639562700000|2021-12-15 10:05:00|118771.5|118671.5|118771.5|118571.5|118784|118684|118742.5|118556.5|73
1639563000000|2021-12-15 10:10:00|118770|118570|118818|118618|118832|118674.5|118769.5|118569.5|95
1639563300000|2021-12-15 10:15:00|118815|118615|118817.5|118617.5|118818|118661|118761|118606|7
1639563600000|2021-12-15 10:20:00|118817|118617|118765|118665|118823|118693.5|118762.5|118616.5|40
1639563900000|2021-12-15 10:25:00|118766|118666|118778.5|118678.5|118779|118679|118766|118666|28
1639564200000|2021-12-15 10:30:00|118778|118678|118819.5|118619.5|118823.5|118678|118778|118619.5|3
1639564500000|2021-12-15 10:35:00|118816|118616|118819.8|118619.8|118819.8|118619.8|118815.5|118615.5|3
1639564800000|2021-12-15 10:40:00|118820.1|118620.1|118820.1|118620.1|118820.1|118620.1|118820.1|118620.1|1
1639565100000|2021-12-15 10:45:00|118764.3|118664.3|118786|118686|118786|118686|118764.3|118664.3|6
1639565400000|2021-12-15 10:50:00|118788.3|118688.3|118829.1|118729.1|118829.1|118729.1|118786|118686|11
1639565700000|2021-12-15 10:55:00|118829.6|118729.6|118886.7|118686.7|118886.7|118731.1|118828.2|118676|11
1639566000000|2021-12-15 11:00:00|118887.2|118687.2|118850.8|118750.8|118903.8|118756.5|118850.8|118687.2|17
1639566300000|2021-12-15 11:05:00|118854.2|118754.2|118847.2|118747.2|118854.2|118754.2|118847.2|118747.2|6
1639566600000|2021-12-15 11:10:00|118852.6|118752.6|118837.2|118737.2|118854.5|118754.5|118832.5|118732.5|26
1639566900000|2021-12-15 11:15:00|118841|118741|118894.2|118694.2|118894.2|118743.2|118837.2|118693.7|10
1639567200000|2021-12-15 11:20:00|118900.6|118700.6|118851.6|118751.6|118900.6|118755.3|118851.6|118698.2|12
1639567500000|2021-12-15 11:25:00|118852.5|118752.5|118851.6|118751.6|118852.5|118752.5|118851.6|118751.6|2
1639567800000|2021-12-15 11:30:00|118850.1|118750.1|118838.2|118738.2|118850.1|118750.1|118838.2|118738.2|4
1639568100000|2021-12-15 11:35:00|118840.6|118740.6|118885.6|118685.6|118885.6|118741.1|118826|118680.3|13
1639568400000|2021-12-15 11:40:00|118886.1|118686.1|118874.5|118674.5|118886.1|118686.1|118871.8|118671.8|14
1639569000000|2021-12-15 11:50:00|118875.1|118675.1|118875.1|118675.1|118875.1|118675.1|118875.1|118675.1|1
1639569300000|2021-12-15 11:55:00|118875.5|118675.5|118872.5|118672.5|118875.5|118675.5|118871.9|118671.9|4
1639569600000|2021-12-15 12:00:00|118873.2|118673.2|118876.1|118676.1|118876.1|118676.1|118871.9|118671.9|8
1639569900000|2021-12-15 12:05:00|118873.4|118673.4|118875.1|118675.1|118875.1|118675.1|118873.4|118673.4|2
1639570500000|2021-12-15 12:15:00|118823.8|118723.8|118811.1|118711.1|118871|118725.1|118811.1|118667.1|10
1639570800000|2021-12-15 12:20:00|118811.4|118711.4|118811.4|118711.4|118816.8|118716.8|118811.1|118711.1|21
1639571100000|2021-12-15 12:25:00|118803.2|118703.2|118815.4|118715.4|118820.5|118720.5|118788.9|118688.9|34
1639571400000|2021-12-15 12:30:00|118815.1|118715.1|118767.6|118667.6|118865.6|118715.1|118767.6|118616.6|19
1639571700000|2021-12-15 12:35:00|118769|118669|118800|118700|118826|118700|118766.9|118614.4|29
1639572000000|2021-12-15 12:40:00|118788.2|118688.2|118783.3|118683.3|118824.5|118688.2|118781.8|118617.4|12
1639572300000|2021-12-15 12:45:00|118789|118689|118789.5|118689.5|118800|118700|118780|118680|13
1639572600000|2021-12-15 12:50:00|118789|118689|118788.5|118688.5|118792.5|118692.5|118787.1|118687.1|12
1639572900000|2021-12-15 12:55:00|118792|118692|118866.1|118666.1|118866.1|118715.5|118792|118664.6|25
1639573200000|2021-12-15 13:00:00|118866.6|118666.6|118796.5|118696.5|118867.1|118705.1|118796.5|118658.9|12
1639573500000|2021-12-15 13:05:00|118797|118697|118872.9|118672.9|118872.9|118718.5|118797|118662.5|21
1639573800000|2021-12-15 13:10:00|118871.9|118671.9|118866.5|118666.5|118874.6|118734.1|118806.5|118666.5|22
1639574100000|2021-12-15 13:15:00|118865.1|118665.1|118809.2|118709.2|118865.1|118721.2|118799.1|118664.1|13
1639574400000|2021-12-15 13:20:00|118810.1|118710.1|118816.1|118716.1|118816.1|118716.1|118810.1|118710.1|7
1639574700000|2021-12-15 13:25:00|118816|118716|118830.7|118730.7|118832.5|118732.5|118816|118716|10
1639575000000|2021-12-15 13:30:00|118830.2|118730.2|118796.7|118696.7|118860|118730.2|118791|118658|48
1639575300000|2021-12-15 13:35:00|118846.2|118646.2|118852.5|118652.5|118852.5|118652.5|118845.2|118645.2|14
1639575600000|2021-12-15 13:40:00|118850.5|118650.5|118868|118668|118868|118711.5|118810.1|118650.5|9
1639575900000|2021-12-15 13:45:00|118868.5|118668.5|118868.5|118668.5|118869|118669|118868|118668|5
1639576200000|2021-12-15 13:50:00|118866|118666|118792|118692|118866|118692|118791.5|118641|25
1639576500000|2021-12-15 13:55:00|118791.5|118691.5|118791.5|118691.5|118792|118692|118790.5|118690.5|9
1639576800000|2021-12-15 14:00:00|118785|118685|118790|118690|118794.5|118694.5|118761|118661|31
1639577100000|2021-12-15 14:05:00|118789.5|118689.5|118843.5|118643.5|118843.5|118690.5|118789.5|118640|14
1639577400000|2021-12-15 14:10:00|118845.5|118645.5|118848.5|118648.5|118853.5|118653.5|118845.5|118645.5|4
1639577700000|2021-12-15 14:15:00|118846.5|118646.5|118844|118644|118846.5|118646.5|118843.5|118643.5|13
1639578000000|2021-12-15 14:20:00|118847.5|118647.5|118844.5|118744.5|118855|118745|118807|118647.5|28
1639578300000|2021-12-15 14:25:00|118844|118744|118877.5|118677.5|118882|118744.5|118828|118677|37
1639578600000|2021-12-15 14:30:00|118878|118678|118877.5|118677.5|118878.5|118678.5|118877.5|118677.5|8
1639578900000|2021-12-15 14:35:00|118878.5|118678.5|118821.5|118721.5|118878.5|118730|118821.5|118671|16
1639579200000|2021-12-15 14:40:00|118821|118721|118879.5|118679.5|118879.5|118730|118821|118679|20
1639579500000|2021-12-15 14:45:00|118879|118679|118854.5|118754.5|118900|118756.5|118853.5|118679|23
1639579800000|2021-12-15 14:50:00|118854|118754|118860|118760|118893.5|118762.5|118825.5|118691.5|50
1639580100000|2021-12-15 14:55:00|118859.5|118759.5|118853.5|118753.5|118862|118762|118843.5|118743.5|32
1639580400000|2021-12-15 15:00:00|118854|118754|118855.5|118755.5|118911|118762|118848|118706.5|20
1639580700000|2021-12-15 15:05:00|118856|118756|118857|118757|118862|118762|118852.5|118752.5|15
1639581000000|2021-12-15 15:10:00|118856.5|118756.5|118860|118760|118922|118764|118856.5|118708|39
1639581300000|2021-12-15 15:15:00|118859.5|118759.5|118851.5|118751.5|118878.5|118778.5|118850.5|118750.5|26
1639581600000|2021-12-15 15:20:00|118855|118755|118868.5|118768.5|118869|118769|118855|118755|12
1639581900000|2021-12-15 15:25:00|118868|118768|118865.5|118765.5|118868.5|118768.5|118849|118749|45
1639582200000|2021-12-15 15:30:00|118866|118766|118872.5|118772.5|118874.5|118774.5|118866|118766|12
1639582500000|2021-12-15 15:35:00|118872|118772|118868|118768|118872|118772|118868|118768|4
1639582800000|2021-12-15 15:40:00|118867|118767|118908.5|118708.5|118908.5|118768|118852.5|118708|26
1639583100000|2021-12-15 15:45:00|118908|118708|118913.5|118713.5|118915|118760.5|118860.5|118708|19
1639583400000|2021-12-15 15:50:00|118913|118713|118871|118771|118913.5|118771.5|118865.5|118713|15
1639583700000|2021-12-15 15:55:00|118870.5|118770.5|118909.5|118709.5|118909.5|118770.5|118859|118709.5|17
1639584000000|2021-12-15 16:00:00|118911.5|118711.5|118913.5|118713.5|118913.5|118713.5|118911|118711|13
1639584300000|2021-12-15 16:05:00|118917.5|118717.5|118921.5|118721.5|118924.5|118724.5|118916|118716|11
1639584600000|2021-12-15 16:10:00|118918|118718|118911|118711|118918|118718|118911|118711|5
1639584900000|2021-12-15 16:15:00|118908.5|118708.5|118911|118711|118911.5|118711.5|118908.5|118708.5|4
1639585200000|2021-12-15 16:20:00|118908|118708|118848|118748|118908|118749|118841.5|118688|31
1639585500000|2021-12-15 16:25:00|118853|118753|118882|118782|118883.5|118783.5|118853|118753|31
1639585800000|2021-12-15 16:30:00|118883|118783|118980|118780|118980.5|118836.5|118882.5|118780|41
1639586100000|2021-12-15 16:35:00|118977|118777|118950|118850|118977|118866|118920|118758|59
1639586400000|2021-12-15 16:40:00|118948.5|118848.5|118957.5|118857.5|119007|118860.5|118945|118800|39
1639586700000|2021-12-15 16:45:00|118957|118857|118968.5|118868.5|118968.5|118868.5|118957|118857|8
1639587000000|2021-12-15 16:50:00|118970|118870|119036|118836|119036|118885|118970|118835|7
1639587300000|2021-12-15 16:55:00|119031.5|118831.5|118976|118876|119031.5|118889.5|118966.5|118830|34
1639587600000|2021-12-15 17:00:00|118975.5|118875.5|118980|118780|119020|118876|118936|118770.5|29
1639587900000|2021-12-15 17:05:00|118979.5|118779.5|118929.5|118829.5|118979.5|118830|118929|118779.5|4
1639588200000|2021-12-15 17:10:00|118930|118830|118990.5|118790.5|118991|118848.5|118929.5|118787.5|14
1639588500000|2021-12-15 17:15:00|118938.5|118838.5|118938.5|118838.5|118938.5|118838.5|118938.5|118838.5|1
1639588800000|2021-12-15 17:20:00|118941.5|118841.5|118941.5|118841.5|118941.5|118841.5|118941.5|118841.5|1
1639589100000|2021-12-15 17:25:00|118939|118839|118984|118784|118995|118840|118939|118784|14
1639589400000|2021-12-15 17:30:00|118984.5|118784.5|118990|118790|118990|118790|118984|118784|8
1639589700000|2021-12-15 17:35:00|118989.5|118789.5|118929.5|118829.5|118990|118829.5|118929|118777|22
1639590000000|2021-12-15 17:40:00|118930|118830|118929.5|118829.5|118930|118830|118929|118829|4
1639590300000|2021-12-15 17:45:00|118930|118830|118992|118792|118994.5|118845|118930|118792|20
1639590600000|2021-12-15 17:50:00|118959|118859|118966.5|118866.5|118968|118868|118959|118859|16
1639590900000|2021-12-15 17:55:00|118966|118866|118944.5|118844.5|119001|118866|118936.5|118775|72
1639591200000|2021-12-15 18:00:00|118943.5|118843.5|118997|118797|118997.5|118847|118943|118796.5|20
1639591500000|2021-12-15 18:05:00|118999.5|118799.5|119015.5|118815.5|119026.5|118826.5|118984.5|118784.5|58
1639591800000|2021-12-15 18:10:00|119016|118816|118989.5|118789.5|119033.1|118833.1|118987.7|118787.7|123
1639592100000|2021-12-15 18:15:00|118990|118790|118963.5|118763.5|119000|118800|118963|118763|45
1639592400000|2021-12-15 18:20:00|118964|118764|118964|118764|118964|118764|118964|118764|1
1639592700000|2021-12-15 18:25:00|118969.4|118769.4|118976|118776|118976|118776|118969.4|118769.4|4
1639593000000|2021-12-15 18:30:00|118989|118789|119024.9|118824.9|119024.9|118824.9|118984.8|118784.8|6
1639593300000|2021-12-15 18:35:00|119014.5|118814.5|118966.6|118766.6|119029.9|118829.9|118966.6|118766.6|39
1639593600000|2021-12-15 18:40:00|118966.1|118766.1|118958.5|118758.5|118967|118767|118958.5|118758.5|10
1639593900000|2021-12-15 18:45:00|118961.8|118761.8|118976.4|118776.4|119035.9|118835.9|118961.8|118761.8|26
1639594200000|2021-12-15 18:50:00|118976.3|118776.3|119009.9|118809.9|119009.9|118809.9|118975.5|118775.5|38
1639594500000|2021-12-15 18:55:00|119007.3|118807.3|118939|118604|119070.1|118870.1|118939|118604|14
1639594800000|2021-12-15 19:00:00|118942.5|118607.5|119149.8|118949.8|119218.5|118983.4|118942.5|118607.5|60
1639595100000|2021-12-15 19:05:00|119106.6|118906.6|119026.6|118826.6|119150.4|118950.4|118991.8|118791.8|28
1639595400000|2021-12-15 19:10:00|119034.6|118834.6|119004.3|118804.3|119084.4|118884.4|118986|118764|27
1639595700000|2021-12-15 19:15:00|119062|118862|119002.7|118802.7|119075|118875|118987.3|118787.3|10
1639596000000|2021-12-15 19:20:00|119015|118815|119012.9|118812.9|119015|118815|118929.6|118729.6|33
1639596300000|2021-12-15 19:25:00|119007.3|118807.3|119070.5|118870.5|119082.9|118882.9|118987.3|118787.3|37
1639596600000|2021-12-15 19:30:00|119071.1|118871.1|119108|118908|119117.5|118917.5|119071.1|118871.1|34
1639596900000|2021-12-15 19:35:00|119102.6|118902.6|118987.6|118787.6|119102.6|118902.6|118975|118775|42
1639597200000|2021-12-15 19:40:00|118986.2|118786.2|118927.8|118727.8|118986.2|118786.2|118852.3|118652.3|71
1639597500000|2021-12-15 19:45:00|118927.3|118727.3|118862.5|118662.5|118927.3|118727.3|118824.3|118624.3|41
1639597800000|2021-12-15 19:50:00|118862|118662|118780|118580|118899.1|118699.1|118755.3|118555.3|77
1639598100000|2021-12-15 19:55:00|118783.5|118583.5|118835|118635|118835|118635|118783.5|118583.5|81
1639612800000|2021-12-16 00:00:00|118530.8|118249.3|118425|118225|118540.8|118259.3|118310|118110|187
1639613100000|2021-12-16 00:05:00|118422|118222|118338.1|118238.1|118422|118268.5|118292.5|118192.5|219
1639613400000|2021-12-16 00:10:00|118342.4|118242.4|118337.4|118237.4|118352.5|118252.5|118315.4|118215.4|225
1639613700000|2021-12-16 00:15:00|118339.1|118239.1|118336.1|118236.1|118353|118253|118298.4|118198.4|264
1639614000000|2021-12-16 00:20:00|118337.3|118237.3|118382|118282|118385.5|118285.5|118333.3|118233.3|161
1639614300000|2021-12-16 00:25:00|118381.4|118281.4|118405|118305|118435|118335|118379.5|118279.5|173
1639614600000|2021-12-16 00:30:00|118402.1|118302.1|118398.1|118298.1|118406.5|118306.5|118369|118269|210
1639614900000|2021-12-16 00:35:00|118399.1|118299.1|118296.1|118196.1|118400.4|118300.4|118273.4|118173.4|283
1639615200000|2021-12-16 00:40:00|118298.6|118198.6|118277|118177|118318|118218|118244.1|118144.1|285
1639615500000|2021-12-16 00:45:00|118270.5|118170.5|118299|118199|118312.1|118212.1|118253.5|118153.5|245
1639615800000|2021-12-16 00:50:00|118307.5|118207.5|118331.1|118231.1|118338.8|118238.8|118293.5|118193.5|214
1639616100000|2021-12-16 00:55:00|118330.1|118230.1|118359.9|118259.9|118359.9|118259.9|118314.5|118214.5|111
1639616400000|2021-12-16 01:00:00|118360.5|118260.5|118352.1|118252.1|118369.5|118269.5|118338.1|118238.1|168
1639616700000|2021-12-16 01:05:00|118356.5|118256.5|118372.7|118272.7|118387.5|118287.5|118352|118252|140
1639617000000|2021-12-16 01:10:00|118369.9|118269.9|118340.4|118240.4|118370.3|118270.3|118339.5|118239.5|82
1639617300000|2021-12-16 01:15:00|118340.1|118240.1|118344.5|118244.5|118346.9|118246.9|118315.4|118215.4|206
1639617600000|2021-12-16 01:20:00|118345.1|118245.1|118256.5|118156.5|118345.1|118245.1|118255.5|118155.5|248
1639617900000|2021-12-16 01:25:00|118258.5|118158.5|118267|118167|118275.5|118175.5|118255.5|118155.5|149
1639618200000|2021-12-16 01:30:00|118269.1|118169.1|118266.1|118166.1|118269.1|118169.1|118251.1|118151.1|89
1639618500000|2021-12-16 01:35:00|118265.1|118165.1|118317.6|118217.6|118327.5|118227.5|118263.5|118163.5|188
1639618800000|2021-12-16 01:40:00|118317.5|118217.5|118277|118177|118319.1|118219.1|118273.1|118173.1|127
1639619100000|2021-12-16 01:45:00|118279.1|118179.1|118264|118164|118295.9|118195.9|118258.1|118158.1|270
1639619400000|2021-12-16 01:50:00|118267.2|118167.2|118297.1|118197.1|118324.5|118224.5|118267.2|118167.2|195
1639619700000|2021-12-16 01:55:00|118296|118196|118285|118185|118308.4|118208.4|118269|118169|301
1639620000000|2021-12-16 02:00:00|118285.6|118185.6|118276.5|118176.5|118297|118197|118255|118155|184
1639620300000|2021-12-16 02:05:00|118276.1|118176.1|118293.1|118193.1|118304.5|118204.5|118272.6|118172.6|159
1639620600000|2021-12-16 02:10:00|118294.5|118194.5|118287.9|118187.9|118321.4|118221.4|118287.9|118187.9|136
1639620900000|2021-12-16 02:15:00|118287.4|118187.4|118226.1|118126.1|118287.4|118187.4|118210.9|118110.9|264
1639621200000|2021-12-16 02:20:00|118225.1|118125.1|118206|118106|118226.1|118126.1|118200.1|118100.1|158
1639621500000|2021-12-16 02:25:00|118206.4|118106.4|118203.1|118103.1|118215.5|118115.5|118198.9|118098.9|128
1639621800000|2021-12-16 02:30:00|118205|118105|118235.5|118135.5|118238|118138|118199|118099|159
1639622100000|2021-12-16 02:35:00|118236|118136|118257|118157|118263|118163|118233|118133|192
1639622400000|2021-12-16 02:40:00|118258.1|118158.1|118257.6|118157.6|118258.4|118158.4|118250|118150|32
1639622700000|2021-12-16 02:45:00|118258.1|118158.1|118282.4|118182.4|118293.1|118193.1|118244.1|118144.1|118
1639623000000|2021-12-16 02:50:00|118283|118183|118251.5|118151.5|118288.9|118188.9|118244.5|118144.5|115
1639623300000|2021-12-16 02:55:00|118259.5|118159.5|118302.1|118202.1|118302.5|118202.5|118259.5|118159.5|87
1639623600000|2021-12-16 03:00:00|118302.5|118202.5|118314.4|118214.4|118314.4|118214.4|118280.5|118180.5|101
1639623900000|2021-12-16 03:05:00|118316.4|118216.4|118295|118195|118317.4|118217.4|118295|118195|44
1639624200000|2021-12-16 03:10:00|118295.5|118195.5|118311.5|118211.5|118318.4|118218.4|118295.5|118195.5|40
1639624500000|2021-12-16 03:15:00|118313.5|118213.5|118317.6|118217.6|118345|118245|118311.1|118211.1|115
1639624800000|2021-12-16 03:20:00|118318.1|118218.1|118326.5|118226.5|118328.5|118228.5|118300.4|118200.4|95
1639625100000|2021-12-16 03:25:00|118321.5|118221.5|118332.1|118232.1|118337.5|118237.5|118312.1|118212.1|71
1639625400000|2021-12-16 03:30:00|118328.1|118228.1|118332.5|118232.5|118337.1|118237.1|118308.3|118208.3|78
1639625700000|2021-12-16 03:35:00|118336.5|118236.5|118313|118213|118343.5|118243.5|118313|118213|66
1639626000000|2021-12-16 03:40:00|118312.6|118212.6|118343.4|118243.4|118344.4|118244.4|118307.1|118207.1|119
1639626300000|2021-12-16 03:45:00|118346.6|118246.6|118337.1|118237.1|118357|118257|118327.1|118227.1|101
1639626600000|2021-12-16 03:50:00|118342.4|118242.4|118312.2|118212.2|118353.1|118253.1|118311.7|118211.7|108
1639626900000|2021-12-16 03:55:00|118312.7|118212.7|118333|118233|118341.2|118241.2|118294.9|118194.9|147
1639627200000|2021-12-16 04:00:00|118332.5|118232.5|118391.4|118291.4|118391.4|118291.4|118330.5|118230.5|133
1639627500000|2021-12-16 04:05:00|118386.4|118286.4|118389.7|118289.7|118403.5|118303.5|118370|118270|91
1639627800000|2021-12-16 04:10:00|118391.4|118291.4|118429.4|118329.4|118458.9|118358.9|118390|118290|117
1639628100000|2021-12-16 04:15:00|118428.4|118328.4|118446.5|118346.5|118449.1|118349.1|118410|118310|104
1639628400000|2021-12-16 04:20:00|118445|118345|118431.5|118331.5|118458.1|118358.1|118428.1|118328.1|100
1639628700000|2021-12-16 04:25:00|118431.1|118331.1|118451.9|118351.9|118451.9|118351.9|118416|118316|88
1639629000000|2021-12-16 04:30:00|118451.7|118351.7|118442.1|118342.1|118467.4|118367.4|118441.1|118341.1|105
1639629300000|2021-12-16 04:35:00|118439.1|118339.1|118391.5|118291.5|118439.1|118339.1|118388.6|118288.6|116
1639629600000|2021-12-16 04:40:00|118393.5|118293.5|118359.3|118259.3|118401.5|118301.5|118349.1|118249.1|106
1639629900000|2021-12-16 04:45:00|118359.9|118259.9|118373.1|118273.1|118376.6|118276.6|118342.5|118242.5|92
1639630200000|2021-12-16 04:50:00|118371.1|118271.1|118360.1|118260.1|118377.9|118277.9|118351.5|118251.5|114
1639630500000|2021-12-16 04:55:00|118359.4|118259.4|118329.1|118229.1|118359.4|118259.4|118327.4|118227.4|130
1639630800000|2021-12-16 05:00:00|118330.5|118230.5|118352.2|118252.2|118352.9|118252.9|118306|118206|162
1639631100000|2021-12-16 05:05:00|118352.4|118252.4|118400.6|118300.6|118400.9|118300.9|118351.7|118251.7|161
1639631400000|2021-12-16 05:10:00|118401.1|118301.1|118418|118318|118423.5|118323.5|118389.5|118289.5|121
1639631700000|2021-12-16 05:15:00|118421.4|118321.4|118422.1|118322.1|118451|118351|118407.1|118307.1|152
1639632000000|2021-12-16 05:20:00|118424.5|118324.5|118420.4|118320.4|118432.1|118332.1|118401.4|118301.4|126
1639632300000|2021-12-16 05:25:00|118420|118320|118432.1|118332.1|118445.9|118345.9|118414.1|118314.1|111
1639632600000|2021-12-16 05:30:00|118430.5|118330.5|118442.9|118342.9|118448.5|118348.5|118422.1|118322.1|112
1639632900000|2021-12-16 05:35:00|118443.4|118343.4|118413.2|118313.2|118452.7|118352.7|118413.2|118313.2|149
1639633200000|2021-12-16 05:40:00|118413.5|118313.5|118442.5|118342.5|118443|118343|118399.1|118299.1|158
1639633500000|2021-12-16 05:45:00|118441.1|118341.1|118425|118325|118448.1|118348.1|118421.1|118321.1|128
1639633800000|2021-12-16 05:50:00|118416.5|118316.5|118370|118270|118426.5|118326.5|118360|118260|144
1639634100000|2021-12-16 05:55:00|118372|118272|118409.1|118309.1|118430.4|118330.4|118370|118270|149
1639634400000|2021-12-16 06:00:00|118409.5|118309.5|118377.5|118277.5|118416.5|118316.5|118367.5|118267.5|152
1639634700000|2021-12-16 06:05:00|118376.5|118276.5|118387.5|118287.5|118387.5|118287.5|118343.5|118243.5|160
1639635000000|2021-12-16 06:10:00|118386.5|118286.5|118351.2|118251.2|118396.5|118296.5|118350.7|118250.7|149
1639635300000|2021-12-16 06:15:00|118350.9|118250.9|118374.5|118274.5|118400.5|118300.5|118349.4|118249.4|135
1639635600000|2021-12-16 06:20:00|118375.1|118275.1|118340|118240|118375.5|118275.5|118327.9|118227.9|142
1639635900000|2021-12-16 06:25:00|118340.4|118240.4|118379.1|118279.1|118391.1|118291.1|118340.4|118240.4|153
1639636200000|2021-12-16 06:30:00|118378.4|118278.4|118380.5|118280.5|118436.4|118282.4|118366.1|118214.6|49
1639636500000|2021-12-16 06:35:00|118377|118277|118363.4|118263.4|118377|118277|118362.5|118262.5|7
1639636800000|2021-12-16 06:40:00|118364.4|118264.4|118378.5|118278.5|118381.4|118281.4|118346|118246|24
1639637100000|2021-12-16 06:45:00|118373.5|118273.5|118387.5|118287.5|118387.5|118287.5|118373.5|118273.5|6
1639637400000|2021-12-16 06:50:00|118385.9|118285.9|118386.5|118286.5|118386.5|118286.5|118375.5|118275.5|11
1639637700000|2021-12-16 06:55:00|118382.5|118282.5|118365|118265|118385.5|118285.5|118364.5|118264.5|71
1639638000000|2021-12-16 07:00:00|118362.5|118262.5|118370.9|118270.9|118387.6|118287.6|118359.8|118259.8|201
1639638300000|2021-12-16 07:05:00|118370.7|118270.7|118367.4|118267.4|118375.5|118275.5|118362.5|118262.5|149
1639638600000|2021-12-16 07:10:00|118367.7|118267.7|118363.5|118263.5|118372.5|118272.5|118357.4|118257.4|148
1639638900000|2021-12-16 07:15:00|118365.5|118265.5|118362.7|118262.7|118365.5|118265.5|118358.7|118258.7|9
1639639200000|2021-12-16 07:20:00|118359.5|118259.5|118371.1|118271.1|118387.4|118287.4|118355.9|118255.9|103
1639639500000|2021-12-16 07:25:00|118371.6|118271.6|118369.5|118269.5|118380.5|118280.5|118363.7|118263.7|168
1639639800000|2021-12-16 07:30:00|118365.5|118265.5|118372.5|118272.5|118376.5|118276.5|118363.9|118263.9|138
1639640100000|2021-12-16 07:35:00|118367.9|118267.9|118387.7|118287.7|118387.7|118287.7|118361.5|118261.5|177
1639640400000|2021-12-16 07:40:00|118387.5|118287.5|118366.5|118266.5|118393.5|118293.5|118366.5|118266.5|146
1639640700000|2021-12-16 07:45:00|118371.1|118271.1|118371.5|118271.5|118377.3|118277.3|118367.5|118267.5|133
1639641000000|2021-12-16 07:50:00|118372.7|118272.7|118370.1|118270.1|118374.5|118274.5|118360.5|118260.5|157
1639641300000|2021-12-16 07:55:00|118368.6|118268.6|118363.9|118263.9|118373.6|118273.6|118357.1|118257.1|194
1639641600000|2021-12-16 08:00:00|118363.7|118263.7|118368.5|118268.5|118368.5|118268.5|118357.1|118257.1|179
1639641900000|2021-12-16 08:05:00|118366|118266|118367.1|118267.1|118421.5|118275.1|118362.5|118214.9|228
1639642200000|2021-12-16 08:10:00|118370.1|118270.1|118371.5|118271.5|118374|118274|118365.6|118265.6|217
1639642500000|2021-12-16 08:15:00|118371|118271|118368.6|118268.6|118372.6|118272.6|118366.5|118266.5|242
1639642800000|2021-12-16 08:20:00|118367.1|118267.1|118370.6|118270.6|118373.5|118273.5|118362.7|118262.7|212
1639643100000|2021-12-16 08:25:00|118370.1|118270.1|118371.7|118271.7|118373.1|118273.1|118368.1|118268.1|109
1639643400000|2021-12-16 08:30:00|118370.5|118270.5|118368|118268|118374|118274|118364|118264|147
1639643700000|2021-12-16 08:35:00|118368.4|118268.4|118357.9|118257.9|118368.4|118268.4|118353.9|118253.9|76
1639644000000|2021-12-16 08:40:00|118358.5|118258.5|118388|118288|118388.1|118288.1|118357.9|118257.9|158
1639644300000|2021-12-16 08:45:00|118388.1|118288.1|118409.3|118209.3|118414.5|118288.1|118354.9|118208.1|177
1639644600000|2021-12-16 08:50:00|118409.1|118209.1|118320.5|118220.5|118422|118261.8|118320.5|118208.1|164
1639644900000|2021-12-16 08:55:00|118315.5|118215.5|118307.5|118207.5|118315.5|118215.5|118301|118201|28
1639645200000|2021-12-16 09:00:00|118306|118206|118296.1|118196.1|118344.5|118207|118277.6|118128.5|37
1639645500000|2021-12-16 09:05:00|118298.5|118198.5|118299.1|118199.1|118299.1|118199.1|118296.8|118196.8|7
1639645800000|2021-12-16 09:10:00|118287.7|118187.7|118298|118198|118299|118199|118287.7|118187.7|18
1639646100000|2021-12-16 09:15:00|118286|118186|118276.7|118176.7|118295.6|118195.6|118261.6|118161.6|65
1639646400000|2021-12-16 09:20:00|118284.2|118184.2|118242.4|118142.4|118288.2|118188.2|118242.4|118142.4|48
1639646700000|2021-12-16 09:25:00|118242|118142|118246|118146|118246.9|118146.9|118242|118142|10
1639647000000|2021-12-16 09:30:00|118242|118142|118261.5|118161.5|118261.5|118161.5|118239.8|118139.8|18
1639647300000|2021-12-16 09:35:00|118261|118161|118261|118161|118263.5|118163.5|118258.5|118158.5|6
1639647600000|2021-12-16 09:40:00|118262|118162|118262.1|118162.1|118262.1|118162.1|118258.5|118158.5|7
1639647900000|2021-12-16 09:45:00|118263.5|118163.5|118269.2|118169.2|118270|118170|118261.5|118161.5|11
1639648200000|2021-12-16 09:50:00|118268.7|118168.7|118359|118159|118365|118187|118268.7|118158.5|32
1639648500000|2021-12-16 09:55:00|118359.5|118159.5|118363|118163|118363|118163|118358.5|118158.5|6
1639648800000|2021-12-16 10:00:00|118368.5|118168.5|118365|118165|118370.5|118170.5|118365|118165|13
1639649100000|2021-12-16 10:05:00|118389.5|118189.5|118364|118164|118389.5|118189.5|118364|118164|2
1639649400000|2021-12-16 10:10:00|118260.1|118160.1|118361.1|118161.1|118379|118197.5|118260.1|118157.8|14
1639649700000|2021-12-16 10:15:00|118318.7|118218.7|118425.1|118225.1|118425.5|118263.5|118318.7|118161.1|14
1639650600000|2021-12-16 10:30:00|118426.7|118226.7|118426.7|118226.7|118426.7|118226.7|118426.7|118226.7|1
1639651200000|2021-12-16 10:40:00|118423.1|118223.1|118386.5|118286.5|118423.3|118286.5|118380.8|118223.1|9
1639651500000|2021-12-16 10:45:00|118387.1|118287.1|118387.1|118287.1|118392.8|118292.8|118387.1|118287.1|3
1639651800000|2021-12-16 10:50:00|118387.3|118287.3|118491.1|118291.1|118512.1|118312.1|118387.3|118242.2|17
1639652100000|2021-12-16 10:55:00|118491.5|118291.5|118468.5|118268.5|118491.5|118298.4|118398.4|118260.1|11
1639652400000|2021-12-16 11:00:00|118466.5|118266.5|118458.5|118258.5|118466.5|118266.5|118458.5|118258.5|3
1639652700000|2021-12-16 11:05:00|118461.4|118261.4|118494.5|118294.5|118504.5|118333.9|118431.7|118261.4|28
1639653000000|2021-12-16 11:10:00|118494.1|118294.1|118508|118308|118509.4|118309.4|118494.1|118294.1|13
1639653300000|2021-12-16 11:15:00|118506.4|118306.4|118420|118320|118506.4|118332.2|118420|118306.4|11
1639653600000|2021-12-16 11:20:00|118434|118334|118488.9|118288.9|118498.1|118348.5|118434|118288.9|23
1639653900000|2021-12-16 11:25:00|118489.1|118289.1|118500.1|118300.1|118500.1|118300.1|118489.1|118289.1|4
1639654800000|2021-12-16 11:40:00|118503.9|118303.9|118537.4|118337.4|118537.4|118379.9|118453.8|118303.1|28
1639655100000|2021-12-16 11:45:00|118537.9|118337.9|118525.4|118325.4|118539.1|118380.4|118475.5|118322|21
1639655400000|2021-12-16 11:50:00|118524.9|118324.9|118525.9|118325.9|118526.4|118326.4|118524.9|118324.9|4
1639655700000|2021-12-16 11:55:00|118526|118326|118523.9|118323.9|118526.1|118326.1|118523.9|118323.9|9
1639656000000|2021-12-16 12:00:00|118524.4|118324.4|118539.4|118339.4|118548.9|118395|118460.1|118319.4|84
1639656300000|2021-12-16 12:05:00|118538.4|118338.4|118526.9|118326.9|118538.4|118338.4|118526.9|118326.9|7
1639656600000|2021-12-16 12:10:00|118524.4|118324.4|118526.9|118326.9|118529.8|118329.8|118520.9|118320.9|12
1639656900000|2021-12-16 12:15:00|118524.4|118324.4|118449.5|118349.5|118527.9|118385|118449.5|118311.4|38
1639657200000|2021-12-16 12:20:00|118449|118349|118422.5|118222.5|118486.4|118349|118417.5|118217.5|52
1639657500000|2021-12-16 12:25:00|118423|118223|118365.3|118165.3|118436|118236|118362.8|118162.8|58
1639657800000|2021-12-16 12:30:00|118370.5|118170.5|118397.4|118197.4|118407.5|118272.6|118365.5|118170.5|29
1639658100000|2021-12-16 12:35:00|118400.9|118200.9|118399.9|118199.9|118404.5|118204.5|118399.9|118199.9|3
1639658400000|2021-12-16 12:40:00|118368.9|118268.9|118395.1|118195.1|118399.9|118271.5|118368.9|118194.4|15
1639658700000|2021-12-16 12:45:00|118393.4|118193.4|118320.1|118220.1|118394.9|118226.1|118288.4|118131.1|34
1639659000000|2021-12-16 12:50:00|118317.4|118217.4|118347.3|118147.3|118348.8|118217.4|118277.6|118122.6|30
1639659300000|2021-12-16 12:55:00|118346.8|118146.8|118368.5|118168.5|118395.2|118240.3|118307.7|118125.3|35
1639659600000|2021-12-16 13:00:00|118367.5|118167.5|118351.5|118151.5|118406.6|118244.7|118302.7|118150.2|55
1639659900000|2021-12-16 13:05:00|118366.1|118166.1|118346.1|118146.1|118366.1|118166.1|118336.5|118136.5|21
1639660200000|2021-12-16 13:10:00|118346|118146|118338|118138|118375.7|118175.7|118337.1|118137.1|22
1639660500000|2021-12-16 13:15:00|118340.5|118140.5|118345.5|118145.5|118348|118148|118340.5|118140.5|8
1639660800000|2021-12-16 13:20:00|118340.5|118140.5|118340.5|118140.5|118340.5|118140.5|118340.5|118140.5|1
1639661100000|2021-12-16 13:25:00|118297|118197|118314|118214|118315.5|118215.5|118297|118197|6
1639661400000|2021-12-16 13:30:00|118316.5|118216.5|118352.5|118152.5|118385.5|118259|118303|118152.5|53
1639661700000|2021-12-16 13:35:00|118368.5|118168.5|118370.1|118170.1|118370.1|118170.1|118368.5|118168.5|4
1639662000000|2021-12-16 13:40:00|118315.1|118215.1|118356.5|118156.5|118356.5|118215.1|118315.1|118155.1|5
1639662300000|2021-12-16 13:45:00|118352.6|118152.6|118346.5|118146.5|118352.6|118152.6|118345.1|118145.1|5
1639662600000|2021-12-16 13:50:00|118339.1|118139.1|118261.1|118161.1|118340.1|118176|118243.5|118102.5|18
1639662900000|2021-12-16 13:55:00|118260.4|118160.4|118255.1|118155.1|118302.5|118160.4|118245.1|118097.1|20
1639663200000|2021-12-16 14:00:00|118255|118155|118337.1|118137.1|118358.7|118158.7|118255|118108.9|23
1639663500000|2021-12-16 14:05:00|118336.5|118136.5|118308.9|118208.9|118391.9|118232|118305|118136.5|29
1639663800000|2021-12-16 14:10:00|118311.5|118211.5|118313.3|118213.3|118313.3|118213.3|118311.5|118211.5|5
1639664100000|2021-12-16 14:15:00|118313|118213|118348.9|118248.9|118349.4|118249.4|118313|118213|13
1639664400000|2021-12-16 14:20:00|118342|118242|118342|118242|118357.5|118257.5|118337.4|118237.4|19
1639664700000|2021-12-16 14:25:00|118354|118254|118414.5|118214.5|118414.5|118271|118354|118214|21
1639665000000|2021-12-16 14:30:00|118415|118215|118435.4|118235.4|118440|118240|118414.5|118214.5|17
1639665300000|2021-12-16 14:35:00|118436|118236|118352.5|118252.5|118436|118275|118348|118229.5|57
1639665600000|2021-12-16 14:40:00|118349|118249|118490|118290|118490.5|118304|118346.5|118246.5|56
1639665900000|2021-12-16 14:45:00|118489.5|118289.5|118433|118333|118490|118333.5|118420|118279.3|25
1639666200000|2021-12-16 14:50:00|118433.5|118333.5|118525|118325|118535|118352.5|118433|118285|61
1639666500000|2021-12-16 14:55:00|118521.5|118321.5|118551|118351|118562.5|118362.5|118515|118315|34
1639666800000|2021-12-16 15:00:00|118550|118350|118540|118340|118550|118350|118530|118330|19
1639667100000|2021-12-16 15:05:00|118539.5|118339.5|118533.5|118333.5|118540|118340|118533.5|118333.5|6
1639667400000|2021-12-16 15:10:00|118536|118336|118542.5|118342.5|118543|118343|118536|118336|6
1639667700000|2021-12-16 15:15:00|118538.5|118338.5|118583|118383|118585.5|118433|118532.5|118338|24
1639668000000|2021-12-16 15:20:00|118585|118385|118535|118435|118588.5|118435|118518.5|118385|35
1639668300000|2021-12-16 15:25:00|118535.5|118435.5|118574.5|118374.5|118588|118436|118490.5|118350.5|80
1639668600000|2021-12-16 15:30:00|118575|118375|118602|118402|118604.5|118454.5|118549.5|118374.5|33
1639668900000|2021-12-16 15:35:00|118606.5|118406.5|118618|118418|118639.5|118493|118579.5|118406.5|57
1639669200000|2021-12-16 15:40:00|118618.5|118418.5|118572|118472|118619|118474|118568|118418.5|17
1639669500000|2021-12-16 15:45:00|118568.5|118468.5|118595.5|118495.5|118658.5|118508|118568.5|118442.5|54
1639669800000|2021-12-16 15:50:00|118596|118496|118653.5|118453.5|118674|118526.5|118595.5|118438.5|28
1639670100000|2021-12-16 15:55:00|118653|118453|118668.5|118468.5|118672.5|118520.5|118603.5|118433.5|60
1639670400000|2021-12-16 16:00:00|118659.5|118459.5|118672.5|118472.5|118686.5|118504.5|118603|118435|70
1639670700000|2021-12-16 16:05:00|118670|118470|118693.5|118493.5|118693.5|118536|118632.5|118468|13
1639671000000|2021-12-16 16:10:00|118694|118494|118671.5|118471.5|118694|118494|118671|118471|17
1639671600000|2021-12-16 16:20:00|118669|118469|118672|118472|118672|118472|118666.5|118466.5|5
1639671900000|2021-12-16 16:25:00|118669.5|118469.5|118646|118446|118669.5|118469.5|118645|118445|35
1639672200000|2021-12-16 16:30:00|118645.5|118445.5|118648.5|118448.5|118648.5|118448.5|118643|118443|9
1639672500000|2021-12-16 16:35:00|118647.5|118447.5|118663|118463|118663|118463|118643.5|118443.5|9
1639672800000|2021-12-16 16:40:00|118663.5|118463.5|118667.5|118467.5|118667.5|118467.5|118663.5|118463.5|9
1639673100000|2021-12-16 16:45:00|118668.5|118468.5|118668.5|118468.5|118668.5|118468.5|118658.5|118458.5|8
1639673400000|2021-12-16 16:50:00|118668|118468|118677.5|118477.5|118677.5|118477.5|118667|118467|6
1639673700000|2021-12-16 16:55:00|118680|118480|118682.5|118482.5|118682.5|118482.5|118679|118479|25
1639674000000|2021-12-16 17:00:00|118681.5|118481.5|118680|118480|118709.9|118509.9|118669.9|118469.9|49
1639674300000|2021-12-16 17:05:00|118679.5|118479.5|118710|118510|118710.5|118510.5|118660|118460|51
1639674600000|2021-12-16 17:10:00|118710.5|118510.5|118690|118490|118710.5|118510.5|118689.5|118489.5|14
1639674900000|2021-12-16 17:15:00|118690.5|118490.5|118754|118554|118799|118614.5|118690|118490|78
1639675200000|2021-12-16 17:20:00|118752|118552|118739.5|118539.5|118752|118552|118711.2|118511.2|61
1639675500000|2021-12-16 17:25:00|118739|118539|118775.5|118575.5|118784.5|118634|118694.5|118539|35
1639675800000|2021-12-16 17:30:00|118774.5|118574.5|118730|118630|118794.5|118642|118728|118559.5|61
1639676100000|2021-12-16 17:35:00|118730.5|118630.5|118730.5|118630.5|118730.5|118630.5|118730.5|118630.5|1
1639676400000|2021-12-16 17:40:00|118730|118630|118768.5|118568.5|118803.5|118641.5|118718|118568.5|13
1639676700000|2021-12-16 17:45:00|118767|118567|118710.5|118610.5|118767|118610.5|118710|118560|13
1639677000000|2021-12-16 17:50:00|118710|118610|118710|118610|118710.5|118610.5|118709.5|118609.5|5
1639677300000|2021-12-16 17:55:00|118711|118611|118711.5|118611.5|118712.5|118612.5|118711|118611|8
1639677600000|2021-12-16 18:00:00|118712|118612|118792.5|118592.5|118792.5|118659|118712|118591.5|49
1639677900000|2021-12-16 18:05:00|118791|118591|118775|118575|118791|118591|118775|118575|8
1639678200000|2021-12-16 18:10:00|118775.5|118575.5|118710.1|118510.1|118776|118576|118609.5|118409.5|62
1639678500000|2021-12-16 18:15:00|118709.9|118509.9|118770.8|118570.8|118770.8|118570.8|118709.9|118509.9|36
1639678800000|2021-12-16 18:20:00|118751.3|118551.3|118759.3|118559.3|118768.3|118568.3|118743.8|118543.8|23
1639679100000|2021-12-16 18:25:00|118759.8|118559.8|118735.9|118535.9|118760.3|118560.3|118700.3|118500.3|13
1639679400000|2021-12-16 18:30:00|118706.3|118506.3|118732.8|118532.8|118736.9|118536.9|118706.3|118506.3|13
1639679700000|2021-12-16 18:35:00|118708.3|118508.3|118725.3|118525.3|118725.3|118525.3|118704.3|118504.3|11
1639680000000|2021-12-16 18:40:00|118708.8|118508.8|118711.3|118511.3|118724.3|118524.3|118708.3|118508.3|11
1639680300000|2021-12-16 18:45:00|118695|118495|118705.3|118505.3|118711.3|118511.3|118695|118495|12
1639680600000|2021-12-16 18:50:00|118689.7|118489.7|118730|118530|118730|118530|118680.2|118480.2|63
1639680900000|2021-12-16 18:55:00|118730.5|118530.5|118713.5|118513.5|118731|118531|118704|118504|69
1639681200000|2021-12-16 19:00:00|118713|118513|118737.8|118537.8|118737.8|118537.8|118710.3|118510.3|16
1639681500000|2021-12-16 19:05:00|118737.3|118537.3|118737.5|118537.5|118738.5|118538.5|118716.3|118516.3|54
1639681800000|2021-12-16 19:10:00|118739|118539|118752|118552|118752|118552|118739|118539|22
1639682100000|2021-12-16 19:15:00|118752.5|118552.5|118747.5|118547.5|118753|118553|118747.5|118547.5|17
1639682400000|2021-12-16 19:20:00|118748.5|118548.5|118747.5|118547.5|118749.5|118549.5|118747.5|118547.5|8
1639682700000|2021-12-16 19:25:00|118748|118548|118764|118564|118765|118565|118748|118548|16
1639683000000|2021-12-16 19:30:00|118763|118563|118763.5|118563.5|118764.5|118564.5|118760.5|118560.5|16
1639683300000|2021-12-16 19:35:00|118764|118564|118766.5|118566.5|118773|118573|118761.5|118561.5|33
1639683600000|2021-12-16 19:40:00|118767|118567|118768.3|118568.3|118768.3|118568.3|118762|118562|27
1639683900000|2021-12-16 19:45:00|118771.8|118571.8|118788.8|118588.8|118792.3|118592.3|118771.8|118571.8|25
1639684200000|2021-12-16 19:50:00|118777.8|118577.8|118822.4|118622.4|118823|118623|118772.8|118572.8|30
1639684500000|2021-12-16 19:55:00|118796.8|118596.8|118817|118617|118822|118622|118796.6|118596.6|24
1639699200000|2021-12-17 00:00:00|118708.8|118407.2|118578.9|118378.9|118708.8|118407.2|118560.5|118360.5|97
1639699500000|2021-12-17 00:05:00|118579.9|118379.9|118476.5|118376.5|118608|118457|118475.9|118362.4|257
1639699800000|2021-12-17 00:10:00|118477|118377|118509.9|118409.9|118558.5|118458.5|118463|118363|296
1639700100000|2021-12-17 00:15:00|118506.1|118406.1|118551|118451|118564|118464|118505.4|118405.4|187
1639700400000|2021-12-17 00:20:00|118550.4|118450.4|118502.9|118402.9|118585.5|118485.5|118502.1|118402.1|177
1639700700000|2021-12-17 00:25:00|118499.5|118399.5|118503.9|118403.9|118545|118445|118494.5|118394.5|129
1639701000000|2021-12-17 00:30:00|118504|118404|118465.5|118365.5|118509.5|118409.5|118465|118365|138
1639701300000|2021-12-17 00:35:00|118465|118365|118477|118377|118488.1|118388.1|118455|118355|120
1639701600000|2021-12-17 00:40:00|118479|118379|118492|118392|118495.5|118395.5|118476.1|118376.1|69
1639701900000|2021-12-17 00:45:00|118492.4|118392.4|118460.3|118360.3|118501|118401|118458.7|118358.7|101
1639702200000|2021-12-17 00:50:00|118462.1|118362.1|118459.2|118359.2|118474.7|118374.7|118451.6|118351.6|119
1639702500000|2021-12-17 00:55:00|118461.2|118361.2|118479.5|118379.5|118479.5|118379.5|118433.1|118333.1|119
1639702800000|2021-12-17 01:00:00|118479.3|118379.3|118462.6|118362.6|118495|118395|118459|118359|134
1639703100000|2021-12-17 01:05:00|118463|118363|118475|118375|118491.4|118391.4|118462.5|118362.5|90
1639703400000|2021-12-17 01:10:00|118479.1|118379.1|118497.5|118397.5|118497.5|118397.5|118455.1|118355.1|88
1639703700000|2021-12-17 01:15:00|118501.6|118401.6|118527.6|118427.6|118533.4|118433.4|118461.7|118361.7|146
1639704000000|2021-12-17 01:20:00|118522.9|118422.9|118519.5|118419.5|118529.1|118429.1|118500.1|118400.1|112
1639704300000|2021-12-17 01:25:00|118520.1|118420.1|118505|118405|118527.5|118427.5|118478|118378|118
1639704600000|2021-12-17 01:30:00|118506.1|118406.1|118513.5|118413.5|118533.4|118433.4|118488.1|118388.1|129
1639704900000|2021-12-17 01:35:00|118513.4|118413.4|118533.7|118433.7|118534.9|118434.9|118495.5|118395.5|170
1639705200000|2021-12-17 01:40:00|118532.9|118432.9|118513.7|118413.7|118533.7|118433.7|118510.4|118410.4|65
1639705500000|2021-12-17 01:45:00|118512.9|118412.9|118512.3|118412.3|118522.3|118422.3|118507.3|118407.3|35
1639705800000|2021-12-17 01:50:00|118512.9|118412.9|118541.9|118441.9|118541.9|118441.9|118504.3|118404.3|111
1639706100000|2021-12-17 01:55:00|118544.3|118444.3|118535.7|118435.7|118562.9|118462.9|118535.3|118435.3|147
1639706400000|2021-12-17 02:00:00|118530.3|118430.3|118534.5|118434.5|118555.2|118455.2|118528.9|118428.9|140
1639706700000|2021-12-17 02:05:00|118543.4|118443.4|118535.9|118435.9|118552.9|118452.9|118535.3|118435.3|114
1639707000000|2021-12-17 02:10:00|118537.3|118437.3|118531.3|118431.3|118540.3|118440.3|118524.9|118424.9|82
1639707300000|2021-12-17 02:15:00|118532.4|118432.4|118562.3|118462.3|118562.7|118462.7|118532.4|118432.4|71
1639707600000|2021-12-17 02:20:00|118563.3|118463.3|118587.3|118487.3|118590.9|118490.9|118561.9|118461.9|84
1639707900000|2021-12-17 02:25:00|118589.3|118489.3|118584.9|118484.9|118594.3|118494.3|118565.6|118465.6|127
1639708200000|2021-12-17 02:30:00|118585.3|118485.3|118588.2|118488.2|118601.4|118501.4|118581.5|118481.5|103
1639708500000|2021-12-17 02:35:00|118586.7|118486.7|118610.4|118510.4|118610.4|118510.4|118585.1|118485.1|73
1639708800000|2021-12-17 02:40:00|118610.9|118510.9|118608.5|118508.5|118631|118531|118605.3|118505.3|101
1639709100000|2021-12-17 02:45:00|118609.3|118509.3|118625|118525|118649|118549|118609.3|118509.3|111
1639709400000|2021-12-17 02:50:00|118625.9|118525.9|118626.2|118526.2|118635.1|118535.1|118612.5|118512.5|84
1639709700000|2021-12-17 02:55:00|118625.7|118525.7|118587.5|118487.5|118635.7|118535.7|118581|118481|144
1639710000000|2021-12-17 03:00:00|118585.5|118485.5|118575|118475|118600.4|118500.4|118575|118475|116
1639710300000|2021-12-17 03:05:00|118573.1|118473.1|118586.5|118486.5|118595|118495|118573|118473|94
1639710600000|2021-12-17 03:10:00|118581|118481|118628.6|118528.6|118629.7|118529.7|118575|118475|104
1639710900000|2021-12-17 03:15:00|118630.1|118530.1|118605.5|118505.5|118639.5|118539.5|118605.5|118505.5|68
1639711200000|2021-12-17 03:20:00|118606.5|118506.5|118617.1|118517.1|118633.5|118533.5|118606.5|118506.5|92
1639711500000|2021-12-17 03:25:00|118617.5|118517.5|118637.5|118537.5|118648.5|118548.5|118614.1|118514.1|66
1639711800000|2021-12-17 03:30:00|118635.5|118535.5|118656.1|118556.1|118667.5|118567.5|118627.1|118527.1|154
1639712100000|2021-12-17 03:35:00|118658.6|118558.6|118665.5|118565.5|118668.1|118568.1|118642.5|118542.5|109
1639712400000|2021-12-17 03:40:00|118666|118566|118706.3|118606.3|118719.8|118619.8|118666|118566|127
1639712700000|2021-12-17 03:45:00|118707.1|118607.1|118719.4|118619.4|118721.1|118621.1|118702|118602|70
1639713000000|2021-12-17 03:50:00|118716.1|118616.1|118706.1|118606.1|118717.5|118617.5|118702|118602|76
1639713300000|2021-12-17 03:55:00|118707.5|118607.5|118731|118631|118742.6|118642.6|118707.5|118607.5|177
1639713600000|2021-12-17 04:00:00|118731.5|118631.5|118718.1|118618.1|118743|118643|118713.9|118613.9|141
1639713900000|2021-12-17 04:05:00|118721|118621|118673.5|118573.5|118723.5|118623.5|118662.5|118562.5|129
1639714200000|2021-12-17 04:10:00|118675|118575|118655|118555|118686.1|118586.1|118642.5|118542.5|111
1639714500000|2021-12-17 04:15:00|118657.4|118557.4|118682|118582|118691.5|118591.5|118657.4|118557.4|126
1639714800000|2021-12-17 04:20:00|118681.5|118581.5|118675|118575|118690.5|118590.5|118666|118566|124
1639715100000|2021-12-17 04:25:00|118675.5|118575.5|118665|118565|118676|118576|118664.5|118564.5|70
1639715400000|2021-12-17 04:30:00|118659.8|118559.8|118670.4|118570.4|118670.4|118570.4|118651.4|118551.4|97
1639715700000|2021-12-17 04:35:00|118671|118571|118670.4|118570.4|118681.4|118581.4|118669.4|118569.4|65
1639716000000|2021-12-17 04:40:00|118671|118571|118673.9|118573.9|118679.1|118579.1|118662.4|118562.4|131
1639716300000|2021-12-17 04:45:00|118675.9|118575.9|118657.5|118557.5|118695|118595|118656.1|118556.1|128
1639716600000|2021-12-17 04:50:00|118664.6|118564.6|118630.5|118530.5|118665|118565|118626.1|118526.1|151
1639716900000|2021-12-17 04:55:00|118630|118530|118591.4|118491.4|118631.6|118531.6|118588|118488|82
1639717200000|2021-12-17 05:00:00|118590.1|118490.1|118607.4|118507.4|118609|118509|118588|118488|123
1639717500000|2021-12-17 05:05:00|118608.4|118508.4|118560|118460|118608.4|118508.4|118544.5|118444.5|181
1639717800000|2021-12-17 05:10:00|118559.4|118459.4|118522.4|118422.4|118560|118460|118505.1|118405.1|206
1639718100000|2021-12-17 05:15:00|118522.5|118422.5|118522.5|118422.5|118549.1|118449.1|118514.5|118414.5|165
1639718400000|2021-12-17 05:20:00|118523.5|118423.5|118525.5|118425.5|118543.6|118443.6|118511.1|118411.1|142
1639718700000|2021-12-17 05:25:00|118526|118426|118524.8|118424.8|118546|118446|118513.5|118413.5|141
1639719000000|2021-12-17 05:30:00|118524.5|118424.5|118414.5|118314.5|118524.5|118424.5|118410.4|118310.4|200
1639719300000|2021-12-17 05:35:00|118415.4|118315.4|118384.5|118284.5|118415.4|118315.4|118384.5|118284.5|97
1639719600000|2021-12-17 05:40:00|118379.9|118279.9|118421.5|118321.5|118425|118325|118367.5|118267.5|112
1639719900000|2021-12-17 05:45:00|118419.1|118319.1|118409|118309|118457.1|118357.1|118371.1|118271.1|210
1639720200000|2021-12-17 05:50:00|118408.5|118308.5|118391.5|118291.5|118417|118317|118391.4|118291.4|124
1639720500000|2021-12-17 05:55:00|118391.7|118291.7|118277.9|118177.9|118417.1|118317.1|118275.9|118175.9|227
1639720800000|2021-12-17 06:00:00|118274.1|118174.1|118362|118262|118362|118262|118266.9|118166.9|293
1639721100000|2021-12-17 06:05:00|118362.1|118262.1|118358.2|118258.2|118374.1|118274.1|118344.1|118244.1|130
1639721400000|2021-12-17 06:10:00|118358.7|118258.7|118325|118225|118370.7|118270.7|118309.9|118209.9|206
1639721700000|2021-12-17 06:15:00|118325.9|118225.9|118257.1|118157.1|118345|118245|118257.1|118157.1|291
1639722000000|2021-12-17 06:20:00|118254.5|118154.5|118214.1|118114.1|118254.5|118154.5|118167.5|118067.5|364
1639722300000|2021-12-17 06:25:00|118212.6|118112.6|118124.1|118024.1|118236.1|118136.1|118097.1|117997.1|336
1639722600000|2021-12-17 06:30:00|118125.9|118025.9|118124.6|118024.6|118222.2|118048.5|118069.6|117954.2|324
1639722900000|2021-12-17 06:35:00|118125.1|118025.1|118347.6|118147.6|118350.7|118191.1|118105.5|118005.5|224
1639723200000|2021-12-17 06:40:00|118350.5|118150.5|118358.5|118258.5|118367.1|118267.1|118285.1|118150.5|265
1639723500000|2021-12-17 06:45:00|118350.7|118250.7|118404.5|118304.5|118412.5|118312.5|118313.2|118191|247
1639723800000|2021-12-17 06:50:00|118406.1|118306.1|118457|118357|118524.5|118365.1|118395|118295|99
1639724100000|2021-12-17 06:55:00|118461.5|118361.5|118442.5|118342.5|118540.7|118411.5|118435.1|118279|136
1639724400000|2021-12-17 07:00:00|118442.7|118342.7|118557.5|118457.5|118599.4|118468|118440|118340|222
1639724700000|2021-12-17 07:05:00|118554.5|118454.5|118509.1|118409.1|118570.4|118470.4|118485.9|118313.4|162
1639725000000|2021-12-17 07:10:00|118507.4|118407.4|118483.7|118383.7|118507.4|118407.4|118457|118357|52
1639725300000|2021-12-17 07:15:00|118486.1|118386.1|118532.7|118432.7|118543.8|118443.8|118486.1|118386.1|139
1639725600000|2021-12-17 07:20:00|118552.5|118452.5|118587.7|118487.7|118601.6|118501.6|118550.1|118450.1|113
1639725900000|2021-12-17 07:25:00|118588.5|118488.5|118600.1|118500.1|118613.5|118513.5|118575.7|118475.7|99
1639726200000|2021-12-17 07:30:00|118597.9|118497.9|118482.5|118382.5|118602.5|118502.5|118482.4|118341|174
1639726500000|2021-12-17 07:35:00|118483.7|118383.7|118451.2|118351.2|118512.1|118412.1|118451.2|118351.2|77
1639726800000|2021-12-17 07:40:00|118451.8|118351.8|118597.6|118497.6|118636.5|118525|118451.8|118351.8|154
1639727100000|2021-12-17 07:45:00|118612.5|118512.5|118606.5|118506.5|118674.9|118540.6|118593.4|118420|65
1639727400000|2021-12-17 07:50:00|118606.9|118506.9|118628|118428|118643|118542.5|118570.5|118415|77
1639727700000|2021-12-17 07:55:00|118566.9|118466.9|118546.5|118446.5|118613|118468.3|118546.5|118406|25
1639728000000|2021-12-17 08:00:00|118549.5|118449.5|118569.5|118469.5|118597|118473|118523|118372.5|205
1639728300000|2021-12-17 08:05:00|118571|118471|118527.5|118427.5|118571.8|118471.8|118525.5|118425.5|132
1639728600000|2021-12-17 08:10:00|118527|118427|118607.1|118407.1|118609|118452|118526.5|118394.9|124
1639728900000|2021-12-17 08:15:00|118607.4|118407.4|118528|118428|118620.1|118478.8|118526.5|118406|77
1639729200000|2021-12-17 08:20:00|118527|118427|118578|118378|118578|118430|118525|118374|94
1639729500000|2021-12-17 08:25:00|118527.5|118427.5|118512|118412|118554.5|118428|118504.6|118353.5|88
1639729800000|2021-12-17 08:30:00|118514|118414|118639|118439|118641.5|118479|118514|118380.5|118
1639730100000|2021-12-17 08:35:00|118638.5|118438.5|118591.5|118491.5|118639|118492|118566.5|118432.5|157
1639730400000|2021-12-17 08:40:00|118591|118491|118568.5|118468.5|118592|118492|118564.5|118464.5|130
1639730700000|2021-12-17 08:45:00|118566.5|118466.5|118573|118473|118575|118475|118566.5|118466.5|97
1639731000000|2021-12-17 08:50:00|118572.5|118472.5|118568|118468|118652.1|118479.7|118558.5|118421.5|67
1639731300000|2021-12-17 08:55:00|118568.5|118468.5|118588.2|118488.2|118588.2|118488.2|118563|118463|107
1639731600000|2021-12-17 09:00:00|118587.2|118487.2|118648.8|118448.8|118661.1|118517.1|118569.3|118412.8|69
1639731900000|2021-12-17 09:05:00|118648.3|118448.3|118563|118363|118648.3|118453.1|118542.5|118354|62
1639732200000|2021-12-17 09:10:00|118562.5|118362.5|118585.3|118485.3|118619.2|118485.3|118552.3|118362.5|31
1639732500000|2021-12-17 09:15:00|118630|118430|118677.5|118477.5|118690.5|118556.7|118573|118430|72
1639732800000|2021-12-17 09:20:00|118678|118478|118676.5|118476.5|118678.1|118478.1|118671.4|118471.4|37
1639733100000|2021-12-17 09:25:00|118676|118476|118663.3|118463.3|118676|118476|118663.3|118463.3|7
1639733400000|2021-12-17 09:30:00|118665|118465|118627|118527|118670.1|118527|118626.6|118465|15
1639733700000|2021-12-17 09:35:00|118633.5|118533.5|118635.5|118535.5|118636|118536|118633.5|118533.5|3
1639734000000|2021-12-17 09:40:00|118639.5|118539.5|118654|118554|118663|118563|118639|118539|37
1639734300000|2021-12-17 09:45:00|118652|118552|118694.4|118494.4|118698|118552|118652|118494.4|16
1639734600000|2021-12-17 09:50:00|118690.1|118490.1|118686.5|118486.5|118690.1|118490.1|118686.1|118486.1|5
1639734900000|2021-12-17 09:55:00|118626|118526|118612.5|118512.5|118632.9|118532.9|118612.5|118512.5|26
1639735200000|2021-12-17 10:00:00|118602.5|118502.5|118654.5|118454.5|118678.5|118533.1|118602.5|118454.5|32
1639735500000|2021-12-17 10:05:00|118651|118451|118648.5|118448.5|118660.1|118460.1|118648|118448|20
1639735800000|2021-12-17 10:10:00|118648|118448|118642|118442|118653.2|118453.2|118633|118433|14
1639736100000|2021-12-17 10:15:00|118643.5|118443.5|118650.5|118450.5|118650.5|118450.5|118643.5|118443.5|6
1639736400000|2021-12-17 10:20:00|118646.9|118446.9|118628.9|118428.9|118646.9|118446.9|118626.4|118426.4|9
1639736700000|2021-12-17 10:25:00|118629|118429|118629|118429|118629|118429|118629|118429|1
1639737000000|2021-12-17 10:30:00|118622.1|118422.1|118610.1|118410.1|118622.1|118422.1|118610.1|118410.1|12
1639737300000|2021-12-17 10:35:00|118608.5|118408.5|118531.5|118431.5|118609.3|118448.4|118530|118381|23
1639737600000|2021-12-17 10:40:00|118528|118428|118528.8|118428.8|118529|118429|118528|118428|4
1639737900000|2021-12-17 10:45:00|118529.8|118429.8|118506.2|118406.2|118532.3|118432.3|118506.2|118406.2|15
1639738200000|2021-12-17 10:50:00|118505.2|118405.2|118613.3|118413.3|118624.9|118443.8|118505.2|118405.2|16
1639738500000|2021-12-17 10:55:00|118633.1|118433.1|118620.1|118420.1|118638.1|118438.1|118611.4|118411.4|16
1639738800000|2021-12-17 11:00:00|118620.5|118420.5|118516.8|118416.8|118620.5|118442.6|118516|118416|24
1639739100000|2021-12-17 11:05:00|118517.3|118417.3|118568.8|118368.8|118568.8|118417.3|118517.3|118367.8|4
1639739400000|2021-12-17 11:10:00|118567|118367|118567|118367|118567|118367|118567|118367|1
1639739700000|2021-12-17 11:15:00|118570.5|118370.5|118574|118374|118574.5|118374.5|118570.5|118370.5|5
1639740000000|2021-12-17 11:20:00|118573.5|118373.5|118560.6|118360.6|118575.1|118375.1|118560.1|118360.1|12
1639740300000|2021-12-17 11:25:00|118560.5|118360.5|118508.5|118408.5|118561|118411|118500|118360.5|14
1639740600000|2021-12-17 11:30:00|118505|118405|118522|118322|118548.5|118405|118502.5|118308|57
1639740900000|2021-12-17 11:35:00|118521.5|118321.5|118511.5|118311.5|118522|118322|118511.5|118311.5|5
1639741200000|2021-12-17 11:40:00|118514|118314|118507.1|118307.1|118524|118324|118502|118302|4
1639741500000|2021-12-17 11:45:00|118532.1|118332.1|118450|118250|118532.1|118332.1|118408.1|118234.6|30
1639741800000|2021-12-17 11:50:00|118520.5|118320.5|118530.3|118330.3|118532.1|118332.1|118510.2|118310.2|20
1639742100000|2021-12-17 11:55:00|118528.6|118328.6|118520|118320|118528.6|118388.4|118468.3|118320|26
1639742400000|2021-12-17 12:00:00|118470|118370|118543|118343|118543|118392.5|118470|118342.5|22
1639742700000|2021-12-17 12:05:00|118543.5|118343.5|118522.1|118322.1|118543.5|118381.2|118479|118312.1|21
1639743000000|2021-12-17 12:10:00|118520.9|118320.9|118522.5|118322.5|118524.5|118387.5|118486.5|118313.5|13
1639743300000|2021-12-17 12:15:00|118522|118322|118537.5|118337.5|118537.5|118337.5|118522|118322|9
1639743600000|2021-12-17 12:20:00|118511|118411|118531|118331|118537.5|118415|118494.5|118328.9|20
1639743900000|2021-12-17 12:25:00|118530.5|118330.5|118523.7|118323.7|118531.5|118331.5|118519|118319|14
1639744500000|2021-12-17 12:35:00|118520.9|118320.9|118531.7|118331.7|118544.5|118405|118475.2|118302.9|32
1639744800000|2021-12-17 12:40:00|118530.7|118330.7|118539.4|118339.4|118539.4|118339.4|118530.7|118330.7|4
1639745100000|2021-12-17 12:45:00|118541.9|118341.9|118550.4|118350.4|118552|118352|118536.9|118336.9|13
1639745400000|2021-12-17 12:50:00|118550.2|118350.2|118539.7|118339.7|118550.7|118395|118489.7|118339.7|11
1639745700000|2021-12-17 12:55:00|118541.7|118341.7|118632|118432|118632|118474.5|118490|118340.5|63
1639746000000|2021-12-17 13:00:00|118627.1|118427.1|118620.5|118420.5|118627.1|118427.1|118620.5|118420.5|6
1639746300000|2021-12-17 13:05:00|118621.1|118421.1|118620.5|118420.5|118621.1|118421.1|118598.5|118398.5|13
1639746600000|2021-12-17 13:10:00|118611.1|118411.1|118558.5|118458.5|118611.1|118458.5|118558.5|118409|4
1639746900000|2021-12-17 13:15:00|118559|118459|118620.7|118420.7|118635.1|118485|118522|118378.5|34
1639747200000|2021-12-17 13:20:00|118618.5|118418.5|118614.3|118414.3|118618.5|118418.5|118614.3|118414.3|4
1639747500000|2021-12-17 13:25:00|118614|118414|118614.5|118414.5|118615.1|118451.6|118551.2|118370.5|18
1639747800000|2021-12-17 13:30:00|118615.5|118415.5|118615.5|118415.5|118615.5|118415.5|118611.9|118411.9|5
1639748100000|2021-12-17 13:35:00|118612.9|118412.9|118558|118458|118612.9|118460.1|118554.9|118412.9|13
1639748400000|2021-12-17 13:40:00|118534.5|118434.5|118608|118508|118653.1|118509.1|118515|118415|34
1639748700000|2021-12-17 13:45:00|118604.1|118504.1|118597.9|118497.9|118644.1|118508|118575.1|118375.1|31
1639749000000|2021-12-17 13:50:00|118597.4|118497.4|118598|118498|118598.9|118498.9|118593.9|118493.9|17
1639749300000|2021-12-17 13:55:00|118592.5|118492.5|118677.1|118477.1|118688.9|118543.5|118592.5|118477.1|33
1639749600000|2021-12-17 14:00:00|118677.5|118477.5|118677.9|118477.9|118687.5|118544.2|118642.6|118477.5|20
1639749900000|2021-12-17 14:05:00|118672.5|118472.5|118639|118539|118696.5|118543.3|118639|118472.5|31
1639750200000|2021-12-17 14:10:00|118643.3|118543.3|118642.3|118542.3|118677.6|118543.3|118627.1|118477.6|13
1639750500000|2021-12-17 14:15:00|118640.4|118540.4|118639.1|118539.1|118640.4|118540.4|118635|118535|8
1639750800000|2021-12-17 14:20:00|118640|118540|118668.5|118568.5|118670|118570|118640|118540|24
1639751100000|2021-12-17 14:25:00|118668|118568|118665.5|118565.5|118668|118568|118665.5|118565.5|3
1639751400000|2021-12-17 14:30:00|118662.3|118562.3|118675|118575|118683.8|118583.8|118653.9|118553.9|35
1639751700000|2021-12-17 14:35:00|118679|118579|118724.3|118624.3|118724.8|118624.8|118675|118575|36
1639752000000|2021-12-17 14:40:00|118719.6|118619.6|118721|118621|118723.2|118623.2|118715|118615|17
1639752300000|2021-12-17 14:45:00|118724.9|118624.9|118723.4|118623.4|118724.9|118624.9|118717.4|118617.4|6
1639752600000|2021-12-17 14:50:00|118719|118619|118715|118615|118719|118619|118712.4|118612.4|12
1639752900000|2021-12-17 14:55:00|118765.5|118565.5|118695.5|118595.5|118771|118616.5|118695.5|118565.5|21
1639753200000|2021-12-17 15:00:00|118695|118595|118745|118545|118746|118595|118694|118545|5
1639753500000|2021-12-17 15:05:00|118744.5|118544.5|118740|118540|118746|118546|118739.5|118539.5|15
1639753800000|2021-12-17 15:10:00|118739.5|118539.5|118711.5|118611.5|118745.5|118611.5|118702|118533.5|27
1639754100000|2021-12-17 15:15:00|118711|118611|118761.5|118661.5|118803|118663.5|118711|118574.8|63
1639754400000|2021-12-17 15:20:00|118761|118661|118791.5|118691.5|118796|118696|118760|118660|53
1639754700000|2021-12-17 15:25:00|118792|118692|118826|118726|118888.5|118727|118776|118641.5|70
1639755000000|2021-12-17 15:30:00|118876.5|118676.5|118861|118661|118876.5|118734|118833.5|118658.5|42
1639755300000|2021-12-17 15:35:00|118860|118660|118809|118609|118860|118660|118808.5|118608.5|27
1639755600000|2021-12-17 15:40:00|118758.5|118658.5|118822|118622|118835.5|118685.5|118752.5|118621.5|31
1639755900000|2021-12-17 15:45:00|118823|118623|118732|118632|118824.5|118642.5|118720|118582.5|44
1639756200000|2021-12-17 15:50:00|118728|118628|118807.5|118607.5|118807.5|118638|118717|118572.5|35
1639756500000|2021-12-17 15:55:00|118808|118608|118832|118632|118832|118668|118768|118608|14
1639756800000|2021-12-17 16:00:00|118834.5|118634.5|118796|118696|118870.5|118711.5|118796|118634.5|35
1639757100000|2021-12-17 16:05:00|118795.5|118695.5|118859.5|118659.5|118870.5|118724.6|118768|118610|75
1639757400000|2021-12-17 16:10:00|118859|118659|118844|118644|118859|118659|118843|118643|16
1639757700000|2021-12-17 16:15:00|118843.5|118643.5|118827|118627|118844.5|118644.5|118827|118627|10
1639758000000|2021-12-17 16:20:00|118827.5|118627.5|118828|118628|118836.5|118636.5|118826.5|118626.5|16
1639758300000|2021-12-17 16:25:00|118827.5|118627.5|118763|118563|118827.5|118629|118727.5|118547|25
1639758600000|2021-12-17 16:30:00|118763.5|118563.5|118774|118574|118774|118574|118758|118558|17
1639758900000|2021-12-17 16:35:00|118773.5|118573.5|118773.5|118573.5|118774|118574|118773|118573|4
1639759200000|2021-12-17 16:40:00|118771|118571|118788|118588|118805.5|118646.5|118739|118569.5|18
1639759500000|2021-12-17 16:45:00|118791.3|118591.3|118806.4|118606.4|118827.5|118627.5|118791.3|118591.3|21
1639759800000|2021-12-17 16:50:00|118805.9|118605.9|118796.5|118596.5|118805.9|118605.9|118792.4|118592.4|26
1639760100000|2021-12-17 16:55:00|118795.5|118595.5|118798.5|118598.5|118801.5|118601.5|118794|118594|24
1639760400000|2021-12-17 17:00:00|118800.5|118600.5|118790.5|118590.5|118804|118604|118787|118587|24
1639760700000|2021-12-17 17:05:00|118791|118591|118790|118590|118814.5|118644.5|118744|118575.6|52
1639761000000|2021-12-17 17:10:00|118790.5|118590.5|118777|118577|118796.5|118596.5|118776.5|118576.5|24
1639761300000|2021-12-17 17:15:00|118775.5|118575.5|118774|118574|118775.5|118575.5|118774|118574|6
1639761900000|2021-12-17 17:25:00|118773.5|118573.5|118773.5|118573.5|118773.5|118573.5|118773.5|118573.5|1
1639762200000|2021-12-17 17:30:00|118772.5|118572.5|118766|118566|118772.5|118572.5|118765|118565|22
1639762500000|2021-12-17 17:35:00|118766.5|118566.5|118724.8|118524.8|118774|118574|118717.7|118517.7|26
1639762800000|2021-12-17 17:40:00|118698.7|118498.7|118746.5|118546.5|118746.5|118546.5|118691.5|118491.5|22
1639763100000|2021-12-17 17:45:00|118750.5|118550.5|118733.5|118533.5|118758.5|118558.5|118729.5|118529.5|25
1639763400000|2021-12-17 17:50:00|118733|118533|118749.3|118549.3|118772.6|118572.6|118733|118533|16
1639763700000|2021-12-17 17:55:00|118749.8|118549.8|118741.8|118541.8|118750.3|118550.3|118741.8|118541.8|4
1639764000000|2021-12-17 18:00:00|118742.3|118542.3|118736.3|118536.3|118742.8|118542.8|118731.5|118531.5|11
1639764300000|2021-12-17 18:05:00|118716.5|118516.5|118701.5|118501.5|118725.3|118525.3|118679.3|118479.3|72
1639764600000|2021-12-17 18:10:00|118703|118503|118711|118511|118711|118511|118703|118503|12
1639764900000|2021-12-17 18:15:00|118712.5|118512.5|118753.5|118553.5|118775|118575|118712.5|118512.5|47
1639765200000|2021-12-17 18:20:00|118753|118553|118751|118551|118753.5|118553.5|118750.5|118550.5|10
1639765500000|2021-12-17 18:25:00|118751.5|118551.5|118751.5|118551.5|118751.5|118551.5|118751|118551|5
1639765800000|2021-12-17 18:30:00|118750.5|118550.5|118747.5|118547.5|118750.5|118550.5|118746|118546|9
1639766100000|2021-12-17 18:35:00|118753.5|118553.5|118754|118554|118756.3|118556.3|118753.5|118553.5|3
1639766400000|2021-12-17 18:40:00|118754.5|118554.5|118768|118568|118768|118568|118754.5|118554.5|28
1639766700000|2021-12-17 18:45:00|118767.5|118567.5|118760|118560|118768|118568|118759|118559|6
1639767000000|2021-12-17 18:50:00|118759.5|118559.5|118756.5|118556.5|118765.5|118565.5|118754.5|118554.5|40
1639767300000|2021-12-17 18:55:00|118755.5|118555.5|118765.5|118565.5|118766|118566|118755.5|118555.5|48
1639767600000|2021-12-17 19:00:00|118765|118565|118757.5|118557.5|118765|118565|118757|118557|14
1639767900000|2021-12-17 19:05:00|118760|118560|118770|118570|118779.2|118579.2|118760|118560|19
1639768800000|2021-12-17 19:20:00|118770.5|118570.5|118771|118571|118771|118571|118770.5|118570.5|2
1639769400000|2021-12-17 19:30:00|118771.5|118571.5|118791.5|118591.5|118808|118655.5|118745|118571.5|77
1639769700000|2021-12-17 19:35:00|118791|118591|118787.5|118587.5|118799.5|118599.5|118787.5|118587.5|42
1639770000000|2021-12-17 19:40:00|118785|118585|118787.5|118587.5|118788|118588|118785|118585|8
1639770300000|2021-12-17 19:45:00|118780.5|118580.5|118772.5|118572.5|118780.5|118580.5|118770|118570|7
1639770600000|2021-12-17 19:50:00|118776.5|118576.5|118790.5|118590.5|118790.5|118590.5|118776.5|118576.5|16
1639770900000|2021-12-17 19:55:00|118791|118591|118783.5|118583.5|118793|118593|118781|118581|50
1639771200000|2021-12-17 20:00:00|118784.5|118584.5|118785|118585|118785.5|118585.5|118784.5|118584.5|3
1639771800000|2021-12-17 20:10:00|118786.5|118586.5|118785|118585|118803|118603|118784.5|118584.5|32
1639772700000|2021-12-17 20:25:00|118781.5|118581.5|118770.5|118670.5|118815.5|118670.5|118770.5|118580|38
1639773000000|2021-12-17 20:30:00|118768.5|118668.5|118808.8|118608.8|118817|118673.5|118768.5|118599|67
1639773300000|2021-12-17 20:35:00|118809.3|118609.3|118815|118615|118825|118625|118809.3|118609.3|18
1639773600000|2021-12-17 20:40:00|118817.5|118617.5|118817.5|118617.5|118817.5|118617.5|118817.5|118617.5|1
1639773900000|2021-12-17 20:45:00|118812.5|118612.5|118825.5|118625.5|118825.5|118625.5|118812|118612|29
1639774200000|2021-12-17 20:50:00|118825|118625|118828|118628|118828|118628|118825|118625|9
1639774500000|2021-12-17 20:55:00|118817.5|118617.5|118817.5|118617.5|118818|118618|118817.5|118617.5|3
1639958400000|2021-12-20 00:00:00|118862.5|118662.5|118947.4|118847.4|119050.5|118893.6|118862.5|118662.5|277
1639958700000|2021-12-20 00:05:00|118943.4|118843.4|118874|118774|118948.5|118848.5|118855|118755|252
1639959000000|2021-12-20 00:10:00|118877|118777|118869.1|118769.1|118911.1|118811.1|118844.5|118744.5|247
1639959300000|2021-12-20 00:15:00|118869.4|118769.4|118843.5|118743.5|118873.5|118773.5|118823.5|118723.5|238
1639959600000|2021-12-20 00:20:00|118844.1|118744.1|118756.4|118656.4|118844.1|118744.1|118738.5|118638.5|263
1639959900000|2021-12-20 00:25:00|118759.1|118659.1|118769.2|118669.2|118775.5|118675.5|118750|118650|149
1639960200000|2021-12-20 00:30:00|118770|118670|118810.5|118710.5|118826|118726|118769.2|118669.2|319
1639960500000|2021-12-20 00:35:00|118811|118711|118846.5|118746.5|118848.6|118748.6|118777|118677|284
1639960800000|2021-12-20 00:40:00|118845|118745|118777.7|118677.7|118847.7|118747.7|118777|118677|278
1639961100000|2021-12-20 00:45:00|118778.2|118678.2|118788.4|118688.4|118797.4|118697.4|118753.1|118653.1|183
1639961400000|2021-12-20 00:50:00|118785|118685|118785|118685|118793.5|118693.5|118774.6|118674.6|154
1639961700000|2021-12-20 00:55:00|118784.1|118684.1|118812.6|118712.6|118819.2|118719.2|118752.5|118652.5|222
1639962000000|2021-12-20 01:00:00|118814.7|118714.7|118810.1|118710.1|118823.1|118723.1|118786.4|118686.4|167
1639962300000|2021-12-20 01:05:00|118812.7|118712.7|118830.5|118730.5|118848.5|118748.5|118812.7|118712.7|132
1639962600000|2021-12-20 01:10:00|118830|118730|118834.1|118734.1|118862|118762|118828.5|118728.5|151
1639962900000|2021-12-20 01:15:00|118834.4|118734.4|118912.9|118812.9|118914.5|118814.5|118820.2|118720.2|207
1639963200000|2021-12-20 01:20:00|118912.4|118812.4|118920.4|118820.4|118946.4|118846.4|118910.4|118810.4|198
1639963500000|2021-12-20 01:25:00|118920.6|118820.6|118933.5|118833.5|118962|118862|118909.1|118809.1|178
1639963800000|2021-12-20 01:30:00|118934.5|118834.5|118977.4|118877.4|118984.5|118884.5|118933.4|118833.4|340
1639964100000|2021-12-20 01:35:00|118982.5|118882.5|118920|118820|118992|118892|118899.1|118799.1|308
1639964400000|2021-12-20 01:40:00|118918.5|118818.5|118967.4|118867.4|118969.7|118869.7|118918.5|118818.5|178
1639964700000|2021-12-20 01:45:00|118965.6|118865.6|118960.9|118860.9|118991.6|118891.6|118956.9|118856.9|143
1639965000000|2021-12-20 01:50:00|118961.4|118861.4|118961.1|118861.1|118979.6|118879.6|118954.4|118854.4|113
1639965300000|2021-12-20 01:55:00|118959.1|118859.1|119038.1|118938.1|119052.5|118952.5|118957.9|118857.9|128
1639965600000|2021-12-20 02:00:00|119037.7|118937.7|119029.1|118929.1|119044.1|118944.1|119016.5|118916.5|154
1639965900000|2021-12-20 02:05:00|119034.1|118934.1|119025|118925|119045|118945|119005|118905|122
1639966200000|2021-12-20 02:10:00|119023.1|118923.1|118972.5|118872.5|119023.1|118923.1|118972.5|118872.5|209
1639966500000|2021-12-20 02:15:00|118973.1|118873.1|118984.6|118884.6|118993.1|118893.1|118956.5|118856.5|118
1639966800000|2021-12-20 02:20:00|118988|118888|118995|118895|118999|118899|118973.5|118873.5|116
1639967100000|2021-12-20 02:25:00|118995.5|118895.5|119001.2|118901.2|119010.5|118910.5|118971.2|118871.2|137
1639967400000|2021-12-20 02:30:00|119001.7|118901.7|119002.1|118902.1|119003.5|118903.5|118972.6|118872.6|107
1639967700000|2021-12-20 02:35:00|119007.5|118907.5|119029.6|118929.6|119039.4|118939.4|119005|118905|121
1639968000000|2021-12-20 02:40:00|119035.3|118935.3|119013.5|118913.5|119043.7|118943.7|119009|118909|136
1639968300000|2021-12-20 02:45:00|119013.1|118913.1|119031.5|118931.5|119041.5|118941.5|119013.1|118913.1|99
1639968600000|2021-12-20 02:50:00|119035|118935|119064.1|118964.1|119075.1|118975.1|119035|118935|96
1639968900000|2021-12-20 02:55:00|119065.5|118965.5|119017.5|118917.5|119065.5|118965.5|119017.5|118917.5|135
1639969200000|2021-12-20 03:00:00|119017.6|118917.6|119043|118943|119046.5|118946.5|119013.1|118913.1|133
1639969500000|2021-12-20 03:05:00|119042.7|118942.7|119044.1|118944.1|119068.3|118968.3|119036.9|118936.9|95
1639969800000|2021-12-20 03:10:00|119044.4|118944.4|119044.1|118944.1|119053.9|118953.9|119038.1|118938.1|32
1639970100000|2021-12-20 03:15:00|119042.4|118942.4|119070.9|118970.9|119071.9|118971.9|119039.9|118939.9|104
1639970400000|2021-12-20 03:20:00|119070.4|118970.4|119055|118955|119070.4|118970.4|119041.1|118941.1|72
1639970700000|2021-12-20 03:25:00|119056.1|118956.1|119064.1|118964.1|119075.5|118975.5|119056.1|118956.1|63
1639971000000|2021-12-20 03:30:00|119064.5|118964.5|119067.1|118967.1|119075|118975|119060.3|118960.3|106
1639971300000|2021-12-20 03:35:00|119065|118965|119065.5|118965.5|119077.1|118977.1|119059.5|118959.5|95
1639971600000|2021-12-20 03:40:00|119065.3|118965.3|119065|118965|119086.2|118986.2|119061.3|118961.3|91
1639971900000|2021-12-20 03:45:00|119067.5|118967.5|119059.9|118959.9|119074.6|118974.6|119040|118940|136
1639972200000|2021-12-20 03:50:00|119071.2|118971.2|119059.7|118959.7|119075|118975|119051.1|118951.1|80
1639972500000|2021-12-20 03:55:00|119056.6|118956.6|119079.1|118979.1|119080|118980|119050.4|118950.4|65
1639972800000|2021-12-20 04:00:00|119077.1|118977.1|119038.5|118938.5|119077.5|118977.5|119035.6|118935.6|104
1639973100000|2021-12-20 04:05:00|119039.4|118939.4|119070|118970|119070.4|118970.4|119039.4|118939.4|68
1639973400000|2021-12-20 04:10:00|119066.5|118966.5|119086.5|118986.5|119086.5|118986.5|119060.4|118960.4|74
1639973700000|2021-12-20 04:15:00|119081.1|118981.1|119062.2|118962.2|119081.1|118981.1|119056.2|118956.2|76
1639974000000|2021-12-20 04:20:00|119063.2|118963.2|119072.6|118972.6|119075.1|118975.1|119063.2|118963.2|62
1639974300000|2021-12-20 04:25:00|119071.6|118971.6|119071.2|118971.2|119075.1|118975.1|119062.6|118962.6|79
1639974600000|2021-12-20 04:30:00|119070.7|118970.7|119068.5|118968.5|119074.1|118974.1|119067.1|118967.1|78
1639974900000|2021-12-20 04:35:00|119068.6|118968.6|119066.7|118966.7|119072.3|118972.3|119058|118958|62
1639975200000|2021-12-20 04:40:00|119066.6|118966.6|119065.4|118965.4|119073.5|118973.5|119065.4|118965.4|30
1639975500000|2021-12-20 04:45:00|119065.5|118965.5|119075.4|118975.4|119081.1|118981.1|119065.5|118965.5|61
1639975800000|2021-12-20 04:50:00|119075.9|118975.9|119180.9|119080.9|119183.1|119083.1|119075.9|118975.9|202
1639976100000|2021-12-20 04:55:00|119182.4|119082.4|119217.2|119117.2|119231.4|119131.4|119165|119065|250
1639976400000|2021-12-20 05:00:00|119218.6|119118.6|119199.3|119099.3|119221.1|119121.1|119183.6|119083.6|231
1639976700000|2021-12-20 05:05:00|119196.5|119096.5|119182.5|119082.5|119210|119110|119176.3|119076.3|105
1639977000000|2021-12-20 05:10:00|119183|119083|119187.7|119087.7|119192.9|119092.9|119182.2|119082.2|110
1639977300000|2021-12-20 05:15:00|119187.2|119087.2|119195.2|119095.2|119205.9|119105.9|119187.2|119087.2|121
1639977600000|2021-12-20 05:20:00|119195.3|119095.3|119176.7|119076.7|119195.3|119095.3|119176.7|119076.7|85
1639977900000|2021-12-20 05:25:00|119177.2|119077.2|119125.1|119025.1|119184.6|119084.6|119125.1|119025.1|139
1639978200000|2021-12-20 05:30:00|119117.2|119017.2|119152.1|119052.1|119164.1|119064.1|119105.1|119005.1|192
1639978500000|2021-12-20 05:35:00|119155.2|119055.2|119144.5|119044.5|119163.5|119063.5|119135.5|119035.5|77
1639978800000|2021-12-20 05:40:00|119141.7|119041.7|119189.9|119089.9|119191.9|119091.9|119139.6|119039.6|79
1639979100000|2021-12-20 05:45:00|119194.9|119094.9|119202.6|119102.6|119203.1|119103.1|119183.6|119083.6|80
1639979400000|2021-12-20 05:50:00|119204.5|119104.5|119184.9|119084.9|119204.8|119104.8|119184.9|119084.9|116
1639979700000|2021-12-20 05:55:00|119185.3|119085.3|119180.7|119080.7|119189.7|119089.7|119147.3|119047.3|115
1639980000000|2021-12-20 06:00:00|119184.3|119084.3|119175.1|119075.1|119196.9|119096.9|119171.3|119071.3|148
1639980300000|2021-12-20 06:05:00|119176.3|119076.3|119195.3|119095.3|119201.9|119101.9|119176.3|119076.3|115
1639980600000|2021-12-20 06:10:00|119197.9|119097.9|119233.4|119133.4|119233.4|119133.4|119195|119095|99
1639980900000|2021-12-20 06:15:00|119232.9|119132.9|119272.2|119172.2|119292.2|119192.2|119231.9|119131.9|159
1639981200000|2021-12-20 06:20:00|119272.7|119172.7|119269.4|119169.4|119300.2|119200.2|119267.4|119167.4|105
1639981500000|2021-12-20 06:25:00|119273.5|119173.5|119177|119077|119273.5|119173.5|119175|119075|125
1639981800000|2021-12-20 06:30:00|119178.8|119078.8|119162.5|119062.5|119185|119085|119145|119045|115
1639982100000|2021-12-20 06:35:00|119163.5|119063.5|119276|119076|119276|119089.5|119163.5|119045.9|34
1639982400000|2021-12-20 06:40:00|119169.5|119069.5|119321.1|119121.1|119322|119168.3|119169.5|119033.1|59
1639982700000|2021-12-20 06:45:00|119309.9|119109.9|119182.5|119082.5|119309.9|119141.5|119168.5|119028.3|52
1639983000000|2021-12-20 06:50:00|119226.4|119026.4|119240.5|119140.5|119300.9|119157.5|119184.4|119026.4|32
1639983300000|2021-12-20 06:55:00|119239.5|119139.5|119236|119036|119276|119140.5|119180.5|119033.5|24
1639983600000|2021-12-20 07:00:00|119235.5|119035.5|119225.3|119125.3|119238|119125.3|119179.5|119029.5|40
1639983900000|2021-12-20 07:05:00|119234.3|119134.3|119322.9|119122.9|119327.5|119171.6|119234.3|119066|21
1639984200000|2021-12-20 07:10:00|119258.5|119158.5|119270|119070|119270|119158.5|119210|119058.9|31
1639984500000|2021-12-20 07:15:00|119256.6|119056.6|119176.4|119076.4|119259.6|119102.1|119165|119049.5|66
1639984800000|2021-12-20 07:20:00|119178.8|119078.8|119168|119068|119212.9|119112.9|119165.7|119065.7|63
1639985100000|2021-12-20 07:25:00|119167.4|119067.4|119292.6|119092.6|119293.1|119149.5|119164.6|119047.5|81
1639985400000|2021-12-20 07:30:00|119293.1|119093.1|119290.1|119090.1|119295.6|119137.5|119207|119051.9|90
1639985700000|2021-12-20 07:35:00|119288.7|119088.7|119318.3|119118.3|119319.2|119160.1|119248.1|119088|29
1639986000000|2021-12-20 07:40:00|119319.3|119119.3|119318.5|119118.5|119319.3|119169.3|119255.5|119117.5|50
1639986300000|2021-12-20 07:45:00|119262.4|119162.4|119278|119178|119320.5|119178|119245.5|119118.5|34
1639986600000|2021-12-20 07:50:00|119272.5|119172.5|119266.3|119166.3|119322.6|119172.5|119262.5|119115|155
1639986900000|2021-12-20 07:55:00|119272.1|119172.1|119229.5|119129.5|119327|119172.1|119210|119110|83
1639987200000|2021-12-20 08:00:00|119233|119133|119238|119138|119251.9|119151.9|119233|119133|14
1639987500000|2021-12-20 08:05:00|119242.5|119142.5|119345.4|119245.4|119345.4|119245.4|119242.5|119142.5|25
1639987800000|2021-12-20 08:10:00|119345.9|119245.9|119348.9|119248.9|119348.9|119248.9|119335.4|119235.4|16
1639988100000|2021-12-20 08:15:00|119349.4|119249.4|119437|119237|119459|119270.2|119348.9|119235|29
1639988400000|2021-12-20 08:20:00|119444|119244|119478|119278|119520|119320|119429.4|119229.4|30
1639988700000|2021-12-20 08:25:00|119466|119266|119430|119230|119474|119285.9|119385.3|119230|92
1639989000000|2021-12-20 08:30:00|119434.1|119234.1|119360.6|119260.6|119438.6|119290|119360.6|119225.1|128
1639989300000|2021-12-20 08:35:00|119360|119260|119374.1|119174.1|119405.1|119260|119320|119168.5|174
1639989600000|2021-12-20 08:40:00|119374.5|119174.5|119359|119159|119376.1|119176.1|119357.4|119157.4|191
1639989900000|2021-12-20 08:45:00|119359.4|119159.4|119309.4|119109.4|119369.2|119183.9|119270|119108.7|133
1639990200000|2021-12-20 08:50:00|119310.2|119110.2|119265.6|119165.6|119331.3|119191.7|119265.6|119110|130
1639990500000|2021-12-20 08:55:00|119265.1|119165.1|119276.6|119076.6|119312.2|119173|119229.9|119059.3|187
1639990800000|2021-12-20 09:00:00|119280.7|119080.7|119271|119171|119376.6|119220.5|119262.2|119069.7|46
1639991100000|2021-12-20 09:05:00|119273.5|119173.5|119321.9|119221.9|119322.9|119222.9|119273.5|119173.5|24
1639991400000|2021-12-20 09:10:00|119321.7|119221.7|119376.7|119176.7|119381|119221.7|119321.7|119175.3|7
1639991700000|2021-12-20 09:15:00|119317.6|119217.6|119322.9|119222.9|119326.4|119226.4|119316.7|119216.7|9
1639992000000|2021-12-20 09:20:00|119322.7|119222.7|119372.4|119172.4|119376.5|119222.7|119322.7|119172.4|10
1639992300000|2021-12-20 09:25:00|119326.4|119226.4|119356.6|119256.6|119356.6|119256.6|119325.9|119225.9|20
1639992600000|2021-12-20 09:30:00|119359.1|119259.1|119389|119289|119390|119290|119359.1|119259.1|28
1639992900000|2021-12-20 09:35:00|119389.5|119289.5|119392.5|119292.5|119393|119293|119382.1|119282.1|12
1639993200000|2021-12-20 09:40:00|119392|119292|119425.6|119325.6|119439.6|119339.6|119392|119292|25
1639993500000|2021-12-20 09:45:00|119426.6|119326.6|119439|119339|119439|119339|119426.6|119326.6|7
1639993800000|2021-12-20 09:50:00|119442|119342|119468|119368|119509|119372.5|119442|119295|30
1639994100000|2021-12-20 09:55:00|119467.5|119367.5|119448|119348|119467.5|119367.5|119436|119336|15
1639994400000|2021-12-20 10:00:00|119483|119283|119491|119291|119491|119336|119436|119245|53
1639994700000|2021-12-20 10:05:00|119491.5|119291.5|119448|119348|119515|119353.5|119442|119291.5|34
1639995000000|2021-12-20 10:10:00|119430.5|119330.5|119465.5|119265.5|119465.5|119330.5|119412|119264.5|17
1639995900000|2021-12-20 10:25:00|119465|119265|119476.5|119276.5|119483.5|119322.5|119422.5|119264.5|14
1639996200000|2021-12-20 10:30:00|119475.5|119275.5|119476|119276|119476|119276|119475|119275|8
1639996500000|2021-12-20 10:35:00|119477|119277|119477.5|119277.5|119477.5|119277.5|119477|119277|2
1639996800000|2021-12-20 10:40:00|119474.5|119274.5|119473|119273|119474.5|119274.5|119473|119273|3
1639997100000|2021-12-20 10:45:00|119469|119269|119394|119194|119469|119291|119354|119168.5|56
1639997400000|2021-12-20 10:50:00|119393.5|119193.5|119365|119165|119395.5|119195.5|119364.5|119164.5|60
1639997700000|2021-12-20 10:55:00|119364.5|119164.5|119353|119153|119367.5|119167.5|119348|119148|96
1639998000000|2021-12-20 11:00:00|119350.5|119150.5|119350.5|119150.5|119356|119156|119349|119149|10
1639998300000|2021-12-20 11:05:00|119345.5|119145.5|119314|119114|119350.5|119159|119259|119103|19
1639998600000|2021-12-20 11:10:00|119314.5|119114.5|119294.5|119094.5|119320.5|119161.5|119261.5|119094.5|16
1639998900000|2021-12-20 11:15:00|119293|119093|119251|119151|119303.5|119152|119251|119091.5|11
1639999200000|2021-12-20 11:20:00|119297.5|119097.5|119261|119161|119297.5|119161.5|119245|119080.5|18
1639999500000|2021-12-20 11:25:00|119260.5|119160.5|119288.5|119088.5|119289.5|119161|119247|119081.5|26
1639999800000|2021-12-20 11:30:00|119289|119089|119300.5|119100.5|119302|119102|119289|119089|11
1640000400000|2021-12-20 11:40:00|119298.5|119098.5|119280.5|119080.5|119298.5|119098.5|119279|119079|22
1640000700000|2021-12-20 11:45:00|119281|119081|119269.5|119069.5|119281|119081|119261.5|119061.5|61
1640001000000|2021-12-20 11:50:00|119270|119070|119270.5|119070.5|119271|119071|119263.5|119063.5|24
1640001300000|2021-12-20 11:55:00|119271|119071|119273|119073|119273|119073|119270|119070|8
1640001600000|2021-12-20 12:00:00|119270.5|119070.5|119266|119066|119270.5|119070.5|119265.5|119065.5|13
1640001900000|2021-12-20 12:05:00|119270|119070|119262|119062|119271|119071|119260.5|119060.5|33
1640002200000|2021-12-20 12:10:00|119261.5|119061.5|119264|119064|119264|119064|119261.5|119061.5|8
1640002500000|2021-12-20 12:15:00|119266|119066|119269|119069|119269.5|119069.5|119266|119066|9
1640002800000|2021-12-20 12:20:00|119268.5|119068.5|119266|119066|119268.5|119068.5|119266|119066|7
1640003100000|2021-12-20 12:25:00|119266.5|119066.5|119264|119064|119266.5|119066.5|119264|119064|7
1640003400000|2021-12-20 12:30:00|119264.5|119064.5|119264.5|119064.5|119264.5|119064.5|119264.5|119064.5|1
1640004000000|2021-12-20 12:40:00|119264|119064|119216.5|119116.5|119264|119117.5|119215|119062|11
1640004300000|2021-12-20 12:45:00|119217|119117|119230|119130|119232.5|119132.5|119217|119117|28
1640004600000|2021-12-20 12:50:00|119229.5|119129.5|119266.5|119066.5|119268.5|119130|119224.5|119064|21
1640004900000|2021-12-20 12:55:00|119266|119066|119269|119069|119269.5|119069.5|119260|119060|11
1640005200000|2021-12-20 13:00:00|119271.5|119071.5|119271.5|119071.5|119271.5|119071.5|119271.5|119071.5|1
1640005500000|2021-12-20 13:05:00|119274|119074|119276.5|119076.5|119277|119077|119270.5|119070.5|13
1640005800000|2021-12-20 13:10:00|119276|119076|119271|119071|119277|119077|119270.5|119070.5|11
1640006100000|2021-12-20 13:15:00|119270.5|119070.5|119203.5|119103.5|119271|119105.5|119202|119044.5|23
1640006400000|2021-12-20 13:20:00|119204|119104|119210|119110|119212|119112|119204|119104|17
1640006700000|2021-12-20 13:25:00|119209.5|119109.5|119196.5|119096.5|119247|119110|119183|119045|21
1640007000000|2021-12-20 13:30:00|119197|119097|119227|119027|119227.5|119109|119176|119026.5|43
1640007300000|2021-12-20 13:35:00|119226.5|119026.5|119219|119019|119227|119027|119219|119019|16
1640007600000|2021-12-20 13:40:00|119216.5|119016.5|119116|119016|119217|119058.5|119115.5|118973|38
1640007900000|2021-12-20 13:45:00|119115.5|119015.5|119171|118971|119180|119024|119076|118931.5|87
1640008200000|2021-12-20 13:50:00|119170.5|118970.5|119165|118965|119189.5|118989.5|119146.5|118946.5|56
1640008500000|2021-12-20 13:55:00|119165.5|118965.5|119157.5|118957.5|119165.5|118965.5|119157.5|118957.5|4
1640008800000|2021-12-20 14:00:00|119158.5|118958.5|119159.8|118959.8|119159.8|118959.8|119157.5|118957.5|4
1640009100000|2021-12-20 14:05:00|119163.2|118963.2|119062|118962|119163.4|118980.1|119061.5|118932.5|22
1640009400000|2021-12-20 14:10:00|119111.5|118911.5|119097.5|118897.5|119117.5|118968.5|119017|118817|99
1640009700000|2021-12-20 14:15:00|119099.5|118899.5|119044.5|118844.5|119108|118908|119017|118817|82
1640010000000|2021-12-20 14:20:00|119045|118845|119021.3|118821.3|119046|118846|119021.3|118821.3|13
1640010300000|2021-12-20 14:25:00|119022.3|118822.3|119016|118816|119022.3|118822.3|119000.9|118800.9|11
1640010600000|2021-12-20 14:30:00|119013.3|118813.3|119011.5|118811.5|119014.5|118814.5|119011.5|118811.5|6
1640010900000|2021-12-20 14:35:00|119009.5|118809.5|119001.5|118801.5|119009.5|118809.5|118998|118798|13
1640011200000|2021-12-20 14:40:00|119001|118801|118998|118798|119046|118878|118978|118798|57
1640011500000|2021-12-20 14:45:00|118998.5|118798.5|118995|118795|119031.5|118864.5|118964.5|118794|19
1640012100000|2021-12-20 14:55:00|118995.5|118795.5|118993|118793|119001.5|118801.5|118993|118793|3
1640012400000|2021-12-20 15:00:00|118993.5|118793.5|119021|118821|119025|118846|118946|118793|31
1640012700000|2021-12-20 15:05:00|119021.5|118821.5|118998|118798|119022|118822|118996.5|118796.5|30
1640013000000|2021-12-20 15:10:00|118997|118797|118977|118877|119028.5|118877|118970|118795.5|46
1640013300000|2021-12-20 15:15:00|118976.5|118876.5|118993.5|118893.5|119002.5|118902.5|118976.5|118876.5|41
1640013600000|2021-12-20 15:20:00|118993|118893|118987.5|118887.5|118993.5|118893.5|118987.5|118887.5|5
1640013900000|2021-12-20 15:25:00|118988.5|118888.5|118998.5|118898.5|119004|118904|118988.5|118888.5|15
1640014200000|2021-12-20 15:30:00|119000.5|118900.5|119052.5|118852.5|119058|118900.5|119000.5|118852.5|5
1640014500000|2021-12-20 15:35:00|119052|118852|119049|118849|119052|118852|119049|118849|7
1640014800000|2021-12-20 15:40:00|119047.5|118847.5|119049|118849|119049|118849|119035|118835|11
1640015100000|2021-12-20 15:45:00|119048.5|118848.5|119055|118855|119055.5|118855.5|119048.5|118848.5|6
1640015400000|2021-12-20 15:50:00|119056.5|118856.5|119123.3|118923.3|119132.1|118932.1|119056.5|118856.5|22
1640015700000|2021-12-20 15:55:00|119123.9|118923.9|119121.5|118921.5|119124.3|118924.3|119101.2|118901.2|44
1640016000000|2021-12-20 16:00:00|119124|118924|119213.5|119013.5|119232|119060|119092.5|118917|67
1640016300000|2021-12-20 16:05:00|119212|119012|119213.5|119013.5|119213.5|119013.5|119211|119011|8
1640016600000|2021-12-20 16:10:00|119214|119014|119211.5|119011.5|119214.5|119014.5|119211|119011|6
1640016900000|2021-12-20 16:15:00|119211|119011|119211|119011|119211.5|119011.5|119211|119011|3
1640017200000|2021-12-20 16:20:00|119208.5|119008.5|119190.5|118990.5|119208.5|119008.5|119188.8|118988.8|27
1640017500000|2021-12-20 16:25:00|119190|118990|119125|119025|119190|119040.5|119104.5|118928|59
1640017800000|2021-12-20 16:30:00|119118.5|119018.5|119221|119021|119221|119060|119118.5|119006.5|24
1640018100000|2021-12-20 16:35:00|119181.5|119081.5|119311.5|119111.5|119314|119114|119181.5|119042|59
1640018400000|2021-12-20 16:40:00|119312|119112|119264|119064|119315|119115|119246|119046|67
1640018700000|2021-12-20 16:45:00|119264.5|119064.5|119314.5|119114.5|119321|119145.9|119239|119064|54
1640019000000|2021-12-20 16:50:00|119314|119114|119298|119098|119314.5|119151.5|119251.5|119095|22
1640019300000|2021-12-20 16:55:00|119294.5|119094.5|119222|119122|119294.5|119135|119221.5|119085|22
1640019600000|2021-12-20 17:00:00|119221.5|119121.5|119220.5|119120.5|119222|119122|119220.5|119120.5|4
1640019900000|2021-12-20 17:05:00|119222|119122|119220|119120|119222|119122|119220|119120|3
1640020200000|2021-12-20 17:10:00|119268.5|119068.5|119270.5|119070.5|119270.5|119070.5|119268.5|119068.5|2
1640020500000|2021-12-20 17:15:00|119268.5|119068.5|119195.5|118995.5|119269.5|119104|119165.1|118965.1|58
1640020800000|2021-12-20 17:20:00|119195|118995|119208|119008|119208|119008|119194.5|118994.5|8
1640021100000|2021-12-20 17:25:00|119208.5|119008.5|119238.6|119038.6|119260.5|119060.5|119208.5|119008.5|45
1640021400000|2021-12-20 17:30:00|119237.7|119037.7|119239.4|119039.4|119243|119043|119228.4|119028.4|20
1640022300000|2021-12-20 17:45:00|119240.4|119040.4|119227.4|119027.4|119240.4|119040.4|119227.4|119027.4|2
1640022600000|2021-12-20 17:50:00|119230.8|119030.8|119229.1|119029.1|119230.8|119030.8|119229.1|119029.1|2
1640022900000|2021-12-20 17:55:00|119242.8|119042.8|119243.8|119043.8|119243.8|119043.8|119242.8|119042.8|2
1640023200000|2021-12-20 18:00:00|119256.8|119056.8|119298.1|119098.1|119337.8|119137.8|119212.5|119012.5|63
1640023500000|2021-12-20 18:05:00|119246.2|119046.2|119223.5|119023.5|119269.8|119069.8|119221.2|119021.2|63
1640023800000|2021-12-20 18:10:00|119223|119023|119242.2|119042.2|119286.8|119086.8|119221|119021|12
1640024100000|2021-12-20 18:15:00|119223.2|119023.2|119227|119027|119252.9|119052.9|119206|119006|31
1640024400000|2021-12-20 18:20:00|119246.5|119046.5|119220.2|119020.2|119279.8|119079.8|119220.2|119020.2|6
1640024700000|2021-12-20 18:25:00|119193.2|118993.2|119160.2|118960.2|119206.8|119006.8|119160.2|118960.2|4
1640025000000|2021-12-20 18:30:00|119161.8|118961.8|119254.8|119054.8|119293.8|119093.8|119140.2|118940.2|7
1640025300000|2021-12-20 18:35:00|119234.2|119034.2|119201.4|119001.4|119243.8|119043.8|119201.4|119001.4|33
1640025600000|2021-12-20 18:40:00|119200.9|119000.9|119190.8|118990.8|119268.8|119068.8|119150.2|118950.2|32
1640025900000|2021-12-20 18:45:00|119179.2|118979.2|119175|118975|119209.4|119009.4|119173.6|118973.6|37
1640026200000|2021-12-20 18:50:00|119175.5|118975.5|119179.5|118979.5|119179.5|118979.5|119175|118975|13
1640026500000|2021-12-20 18:55:00|119180|118980|119180|118980|119180.5|118980.5|119180|118980|7
1640026800000|2021-12-20 19:00:00|119181.5|118981.5|119171.5|118971.5|119195|118995|119150.7|118950.7|42
1640027100000|2021-12-20 19:05:00|119171|118971|119171|118971|119172|118972|119171|118971|4
1640027400000|2021-12-20 19:10:00|119170|118970|119168.3|118968.3|119170|118970|119165.1|118965.1|9
1640027700000|2021-12-20 19:15:00|119169.3|118969.3|119162|118962|119169.5|118969.5|119160.5|118960.5|11
1640028000000|2021-12-20 19:20:00|119160|118960|119139|118939|119160|118960|119137.5|118937.5|23
1640028300000|2021-12-20 19:25:00|119140.5|118940.5|119139|118939|119141|118941|119139|118939|5
1640028600000|2021-12-20 19:30:00|119143|118943|119176|118976|119176|118976|119140.5|118940.5|23
1640028900000|2021-12-20 19:35:00|119170.5|118970.5|119117|119017|119172|119026|119104.5|118956.5|32
1640029200000|2021-12-20 19:40:00|119107.5|119007.5|119108|119008|119144|119008.5|119082|118944|30
1640029800000|2021-12-20 19:50:00|119107.5|119007.5|119108|119008|119108|119008|119107.5|119007.5|2
1640030100000|2021-12-20 19:55:00|119107.5|119007.5|119108|119008|119108|119008|119107.5|119007.5|2
1640044800000|2021-12-21 00:00:00|119362.5|119027.5|119162.5|118962.5|119362.5|119027.5|119083.5|118807.5|553
1640045100000|2021-12-21 00:05:00|119166.5|118966.5|119060.1|118960.1|119183|118991.1|119056.4|118904.5|403
1640045400000|2021-12-21 00:10:00|119065.5|118965.5|119061.1|118961.1|119092.5|118992.5|119045|118945|173
1640045700000|2021-12-21 00:15:00|119061.5|118961.5|119074.1|118974.1|119089.5|118989.5|119055|118955|96
1640046000000|2021-12-21 00:20:00|119073.5|118973.5|119165|119065|119166.5|119066.5|119073|118973|142
1640046300000|2021-12-21 00:25:00|119164|119064|119165|119065|119189.5|119089.5|119155|119055|139
1640046600000|2021-12-21 00:30:00|119158|119058|119128.1|119028.1|119159.6|119059.6|119115.5|119015.5|134
1640046900000|2021-12-21 00:35:00|119128.5|119028.5|119144.1|119044.1|119146.1|119046.1|119125|119025|37
1640047200000|2021-12-21 00:40:00|119143|119043|119136.5|119036.5|119144.1|119044.1|119125.5|119025.5|45
1640047500000|2021-12-21 00:45:00|119135.5|119035.5|119145|119045|119164.1|119064.1|119135.5|119035.5|74
1640047800000|2021-12-21 00:50:00|119145.4|119045.4|119164.5|119064.5|119166.5|119066.5|119135.4|119035.4|101
1640048100000|2021-12-21 00:55:00|119165|119065|119177|119077|119180.1|119080.1|119159.4|119059.4|64
1640048400000|2021-12-21 01:00:00|119173.4|119073.4|119254.5|119154.5|119273.1|119173.1|119167.5|119067.5|229
1640048700000|2021-12-21 01:05:00|119262.5|119162.5|119247.5|119147.5|119262.5|119162.5|119245.5|119145.5|20
1640049000000|2021-12-21 01:10:00|119248.7|119148.7|119264.5|119164.5|119268.9|119168.9|119247.5|119147.5|116
1640049300000|2021-12-21 01:15:00|119264.1|119164.1|119293.5|119193.5|119344.5|119244.5|119264.1|119164.1|232
1640049600000|2021-12-21 01:20:00|119294.5|119194.5|119318.7|119218.7|119318.7|119218.7|119284.5|119184.5|128
1640049900000|2021-12-21 01:25:00|119314.5|119214.5|119312.2|119212.2|119326.5|119226.5|119298.5|119198.5|86
1640050200000|2021-12-21 01:30:00|119312.7|119212.7|119327.4|119227.4|119355.9|119255.9|119305|119205|309
1640050500000|2021-12-21 01:35:00|119327.9|119227.9|119305.6|119205.6|119327.9|119227.9|119278.3|119178.3|357
1640050800000|2021-12-21 01:40:00|119306.2|119206.2|119305.1|119205.1|119322.1|119222.1|119290|119190|216
1640051100000|2021-12-21 01:45:00|119304.1|119204.1|119344.1|119244.1|119362.6|119262.6|119295.1|119195.1|201
1640051400000|2021-12-21 01:50:00|119346.5|119246.5|119305.4|119205.4|119349.1|119249.1|119305.4|119205.4|225
1640051700000|2021-12-21 01:55:00|119304.5|119204.5|119283.5|119183.5|119311.5|119211.5|119282.1|119182.1|115
1640052000000|2021-12-21 02:00:00|119283.4|119183.4|119273.2|119173.2|119283.5|119183.5|119272.1|119172.1|92
1640052300000|2021-12-21 02:05:00|119273.7|119173.7|119244.9|119144.9|119273.7|119173.7|119239.5|119139.5|139
1640052600000|2021-12-21 02:10:00|119245.2|119145.2|119274.5|119174.5|119279.5|119179.5|119239.5|119139.5|132
1640052900000|2021-12-21 02:15:00|119274.9|119174.9|119317.5|119217.5|119324|119224|119274.9|119174.9|229
1640053200000|2021-12-21 02:20:00|119317|119217|119289.6|119189.6|119318|119218|119288|119188|166
1640053500000|2021-12-21 02:25:00|119289.9|119189.9|119321.5|119221.5|119323.6|119223.6|119287.5|119187.5|130
1640053800000|2021-12-21 02:30:00|119322.5|119222.5|119292.1|119192.1|119343|119243|119291.5|119191.5|153
1640054100000|2021-12-21 02:35:00|119294.6|119194.6|119322.5|119222.5|119325|119225|119292.5|119192.5|113
1640054400000|2021-12-21 02:40:00|119315.5|119215.5|119343.5|119243.5|119346.1|119246.1|119312.5|119212.5|127
1640054700000|2021-12-21 02:45:00|119338.1|119238.1|119323.5|119223.5|119338.1|119238.1|119321.1|119221.1|29
1640055000000|2021-12-21 02:50:00|119314.1|119214.1|119310.2|119210.2|119323.5|119223.5|119304.5|119204.5|101
1640055300000|2021-12-21 02:55:00|119312.2|119212.2|119285.5|119185.5|119312.7|119212.7|119283|119183|94
1640055600000|2021-12-21 03:00:00|119286|119186|119269.1|119169.1|119288.7|119188.7|119262.6|119162.6|101
1640055900000|2021-12-21 03:05:00|119268.6|119168.6|119315|119215|119319.6|119219.6|119266.6|119166.6|103
1640056200000|2021-12-21 03:10:00|119317.4|119217.4|119308|119208|119319.6|119219.6|119294.5|119194.5|74
1640056500000|2021-12-21 03:15:00|119305|119205|119253.6|119153.6|119309.4|119209.4|119238.4|119138.4|155
1640056800000|2021-12-21 03:20:00|119254.1|119154.1|119285|119185|119294.1|119194.1|119253.6|119153.6|94
1640057100000|2021-12-21 03:25:00|119286.4|119186.4|119267|119167|119303.2|119203.2|119262.5|119162.5|101
1640057400000|2021-12-21 03:30:00|119267.5|119167.5|119259.1|119159.1|119278.1|119178.1|119255|119155|81
1640057700000|2021-12-21 03:35:00|119259.9|119159.9|119248.5|119148.5|119263.7|119163.7|119247.9|119147.9|45
1640058000000|2021-12-21 03:40:00|119249|119149|119237.8|119137.8|119251.6|119151.6|119227.1|119127.1|92
1640058300000|2021-12-21 03:45:00|119238.1|119138.1|119303.5|119203.5|119310|119210|119237.5|119137.5|101
1640058600000|2021-12-21 03:50:00|119304|119204|119285|119185|119305|119205|119282.4|119182.4|66
1640058900000|2021-12-21 03:55:00|119283|119183|119293|119193|119298.5|119198.5|119283|119183|59
1640059200000|2021-12-21 04:00:00|119294.5|119194.5|119291.6|119191.6|119299.5|119199.5|119285.4|119185.4|93
1640059500000|2021-12-21 04:05:00|119290.6|119190.6|119287.4|119187.4|119293.6|119193.6|119286|119186|52
1640059800000|2021-12-21 04:10:00|119287.9|119187.9|119268.1|119168.1|119287.9|119187.9|119266|119166|45
1640060100000|2021-12-21 04:15:00|119267|119167|119284.9|119184.9|119286.8|119186.8|119266|119166|60
1640060400000|2021-12-21 04:20:00|119284.1|119184.1|119273.5|119173.5|119286.1|119186.1|119269.9|119169.9|85
1640060700000|2021-12-21 04:25:00|119271.6|119171.6|119278|119178|119282.9|119182.9|119269.4|119169.4|56
1640061000000|2021-12-21 04:30:00|119279.1|119179.1|119310.1|119210.1|119312.1|119212.1|119278|119178|109
1640061300000|2021-12-21 04:35:00|119309|119209|119315|119215|119318.9|119218.9|119304.5|119204.5|82
1640061600000|2021-12-21 04:40:00|119315.2|119215.2|119289.9|119189.9|119321.4|119221.4|119286.4|119186.4|56
1640061900000|2021-12-21 04:45:00|119289.1|119189.1|119295.9|119195.9|119298|119198|119285|119185|29
1640062200000|2021-12-21 04:50:00|119295|119195|119279.6|119179.6|119295|119195|119275|119175|38
1640062500000|2021-12-21 04:55:00|119279.1|119179.1|119265|119165|119279.4|119179.4|119263.1|119163.1|37
1640062800000|2021-12-21 05:00:00|119263.1|119163.1|119234.1|119134.1|119269.5|119169.5|119234.1|119134.1|74
1640063100000|2021-12-21 05:05:00|119237|119137|119192|119092|119245|119145|119191.5|119091.5|75
1640063400000|2021-12-21 05:10:00|119194.5|119094.5|119188.7|119088.7|119205|119105|119183.1|119083.1|74
1640063700000|2021-12-21 05:15:00|119188.4|119088.4|119193.1|119093.1|119199.9|119099.9|119183.5|119083.5|44
1640064000000|2021-12-21 05:20:00|119193.6|119093.6|119178.7|119078.7|119194.1|119094.1|119161|119061|90
1640064300000|2021-12-21 05:25:00|119178.4|119078.4|119194.1|119094.1|119197.1|119097.1|119174.1|119074.1|133
1640064600000|2021-12-21 05:30:00|119195|119095|119219|119119|119219.5|119119.5|119194.1|119094.1|79
1640064900000|2021-12-21 05:35:00|119222.2|119122.2|119216.4|119116.4|119242|119142|119215.9|119115.9|131
1640065200000|2021-12-21 05:40:00|119217.1|119117.1|119245|119145|119245|119145|119205|119105|102
1640065500000|2021-12-21 05:45:00|119242.7|119142.7|119233|119133|119252.5|119152.5|119222.2|119122.2|103
1640065800000|2021-12-21 05:50:00|119234.6|119134.6|119263.4|119163.4|119265.5|119165.5|119233|119133|139
1640066100000|2021-12-21 05:55:00|119265.5|119165.5|119295|119195|119299|119199|119263.4|119163.4|140
1640066400000|2021-12-21 06:00:00|119292.9|119192.9|119312.4|119212.4|119344.2|119244.2|119283.5|119183.5|183
1640066700000|2021-12-21 06:05:00|119314.5|119214.5|119324|119224|119340.3|119240.3|119303.4|119203.4|158
1640067000000|2021-12-21 06:10:00|119324.8|119224.8|119297.9|119197.9|119329.5|119229.5|119297.9|119197.9|162
1640067300000|2021-12-21 06:15:00|119296.2|119196.2|119305|119205|119313.9|119213.9|119288|119188|281
1640067600000|2021-12-21 06:20:00|119307.8|119207.8|119319.5|119219.5|119327.8|119227.8|119300.6|119200.6|135
1640067900000|2021-12-21 06:25:00|119321.1|119221.1|119343.9|119243.9|119346.1|119246.1|119315|119215|222
1640068200000|2021-12-21 06:30:00|119343.3|119243.3|119341|119241|119362.4|119262.4|119321|119221|127
1640068500000|2021-12-21 06:35:00|119342|119242|119367.9|119267.9|119369.4|119269.4|119338.5|119238.5|46
1640068800000|2021-12-21 06:40:00|119370.4|119270.4|119477|119277|119479.4|119302.5|119369.1|119268.9|49
1640069100000|2021-12-21 06:45:00|119480|119280|119418.9|119318.9|119480|119345|119416.9|119280|15
1640069400000|2021-12-21 06:50:00|119424|119324|119427.5|119327.5|119432.7|119332.7|119388.5|119288.5|95
1640069700000|2021-12-21 06:55:00|119428.5|119328.5|119434.5|119334.5|119441.3|119341.3|119379.9|119279.9|143
1640070000000|2021-12-21 07:00:00|119434|119334|119428.9|119328.9|119458.5|119358.5|119408.5|119308.5|146
1640070300000|2021-12-21 07:05:00|119433.3|119333.3|119438.9|119338.9|119443.3|119343.3|119429.5|119329.5|97
1640070600000|2021-12-21 07:10:00|119433.2|119333.2|119429|119329|119440.4|119340.4|119418|119318|110
1640070900000|2021-12-21 07:15:00|119432|119332|119414.7|119314.7|119449.4|119349.4|119414.7|119314.7|197
1640071200000|2021-12-21 07:20:00|119414.2|119314.2|119400.9|119300.9|119430.7|119330.7|119398.9|119298.9|192
1640071500000|2021-12-21 07:25:00|119401.4|119301.4|119357|119257|119403|119303|119338.5|119238.5|40
1640071800000|2021-12-21 07:30:00|119358|119258|119389|119289|119428|119301|119325|119224.5|180
1640072100000|2021-12-21 07:35:00|119389.2|119289.2|119365|119265|119389.2|119289.2|119359|119259|83
1640072400000|2021-12-21 07:40:00|119355|119255|119384.3|119284.3|119388|119288|119355|119255|234
1640072700000|2021-12-21 07:45:00|119384.1|119284.1|119409|119309|119409|119309|119367.5|119267.5|63
1640073000000|2021-12-21 07:50:00|119401|119301|119394|119294|119409|119309|119390|119290|8
1640073300000|2021-12-21 07:55:00|119390|119290|119365.9|119265.9|119391|119291|119344.5|119244.5|53
1640073600000|2021-12-21 08:00:00|119366.3|119266.3|119418.7|119318.7|119418.7|119318.7|119366.3|119266.3|71
1640073900000|2021-12-21 08:05:00|119426.5|119326.5|119421.6|119321.6|119429.3|119329.3|119375|119275|149
1640074200000|2021-12-21 08:10:00|119414|119314|119454.5|119354.5|119455.5|119355.5|119408.5|119308.5|41
1640074500000|2021-12-21 08:15:00|119449.3|119349.3|119458.4|119258.4|119458.9|119351.5|119389.4|119249.4|88
1640074800000|2021-12-21 08:20:00|119445.4|119245.4|119363|119263|119449|119280|119363|119224|99
1640075100000|2021-12-21 08:25:00|119371.7|119271.7|119350.4|119250.4|119410.4|119271.7|119331|119189|256
1640075400000|2021-12-21 08:30:00|119350|119250|119338.1|119238.1|119401.4|119250|119329.9|119195.6|110
1640075700000|2021-12-21 08:35:00|119337.5|119237.5|119328.5|119228.5|119342.1|119242.1|119305|119205|73
1640076000000|2021-12-21 08:40:00|119324.5|119224.5|119329.1|119229.1|119329.1|119229.1|119322.5|119222.5|4
1640076300000|2021-12-21 08:45:00|119339.1|119239.1|119374.5|119274.5|119375.5|119275.5|119339.1|119239.1|12
1640076600000|2021-12-21 08:50:00|119355|119255|119365.1|119265.1|119365.1|119265.1|119350|119250|21
1640076900000|2021-12-21 08:55:00|119357.1|119257.1|119371|119271|119434.5|119292.5|119355|119221.4|102
1640077200000|2021-12-21 09:00:00|119379.2|119279.2|119368.7|119268.7|119379.4|119279.4|119368.5|119268.5|18
1640077500000|2021-12-21 09:05:00|119368.2|119268.2|119371.6|119271.6|119371.6|119271.6|119362.5|119262.5|7
1640077800000|2021-12-21 09:10:00|119358.1|119258.1|119371.2|119271.2|119372|119272|119358.1|119258.1|23
1640078100000|2021-12-21 09:15:00|119370.7|119270.7|119369.1|119269.1|119374.2|119274.2|119368.1|119268.1|9
1640078400000|2021-12-21 09:20:00|119371.7|119271.7|119361.5|119261.5|119371.7|119271.7|119361.5|119261.5|21
1640078700000|2021-12-21 09:25:00|119356.9|119256.9|119362.5|119262.5|119364.1|119264.1|119333.5|119233.5|39
1640079000000|2021-12-21 09:30:00|119361.1|119261.1|119339.5|119239.5|119361.1|119261.1|119337.5|119237.5|33
1640079300000|2021-12-21 09:35:00|119337.5|119237.5|119333.1|119233.1|119339|119239|119323.6|119223.6|18
1640079600000|2021-12-21 09:40:00|119333.6|119233.6|119334.6|119234.6|119345|119245|119333.6|119233.6|16
1640079900000|2021-12-21 09:45:00|119334.1|119234.1|119330.9|119230.9|119334.1|119234.1|119329.6|119229.6|7
1640080200000|2021-12-21 09:50:00|119332.4|119232.4|119340.1|119240.1|119340.4|119240.4|119332.4|119232.4|5
1640080500000|2021-12-21 09:55:00|119340.5|119240.5|119338.6|119238.6|119344.5|119244.5|119338.6|119238.6|6
1640080800000|2021-12-21 10:00:00|119335.5|119235.5|119360.5|119260.5|119429.5|119267.1|119335.5|119186.9|31
1640081100000|2021-12-21 10:05:00|119360.1|119260.1|119360.1|119260.1|119360.1|119260.1|119360.1|119260.1|1
1640081400000|2021-12-21 10:10:00|119357.5|119257.5|119362.4|119262.4|119362.4|119262.4|119355.1|119255.1|3
1640081700000|2021-12-21 10:15:00|119355.5|119255.5|119372.1|119272.1|119373.5|119273.5|119350.1|119250.1|11
1640082000000|2021-12-21 10:20:00|119371|119271|119344.5|119244.5|119371|119271|119344.5|119244.5|19
1640082300000|2021-12-21 10:25:00|119344.1|119244.1|119344.1|119244.1|119344.5|119244.5|119344.1|119244.1|3
1640082600000|2021-12-21 10:30:00|119344.5|119244.5|119344.5|119244.5|119344.5|119244.5|119344.5|119244.5|1
1640083800000|2021-12-21 10:50:00|119339.7|119239.7|119342.1|119242.1|119342.1|119242.1|119339.2|119239.2|5
1640084100000|2021-12-21 10:55:00|119330.1|119230.1|119341.4|119241.4|119341.4|119241.4|119325|119225|11
1640084400000|2021-12-21 11:00:00|119343.5|119243.5|119352.4|119252.4|119352.4|119252.4|119343.5|119243.5|4
1640084700000|2021-12-21 11:05:00|119353.2|119253.2|119353.2|119253.2|119357|119257|119352.7|119252.7|4
1640085000000|2021-12-21 11:10:00|119354.1|119254.1|119354.1|119254.1|119354.1|119254.1|119354.1|119254.1|1
1640085300000|2021-12-21 11:15:00|119333.9|119233.9|119340|119240|119346.3|119246.3|119330.1|119230.1|13
1640085900000|2021-12-21 11:25:00|119335.1|119235.1|119339|119239|119340|119240|119335.1|119235.1|26
1640086200000|2021-12-21 11:30:00|119338.8|119238.8|119315.2|119215.2|119338.8|119238.8|119314.5|119214.5|19
1640086500000|2021-12-21 11:35:00|119316.5|119216.5|119315.5|119215.5|119319.6|119219.6|119315.5|119215.5|6
1640086800000|2021-12-21 11:40:00|119316.5|119216.5|119343.5|119243.5|119343.5|119243.5|119316.2|119216.2|15
1640087100000|2021-12-21 11:45:00|119343.4|119243.4|119340.5|119240.5|119355.5|119255.5|119325.1|119225.1|18
1640087400000|2021-12-21 11:50:00|119347.6|119247.6|119347.6|119247.6|119347.6|119247.6|119347.6|119247.6|1
1640087700000|2021-12-21 11:55:00|119332|119232|119329.3|119229.3|119332|119232|119328.8|119228.8|3
1640088000000|2021-12-21 12:00:00|119328.8|119228.8|119315|119215|119329.3|119229.3|119315|119215|15
1640088300000|2021-12-21 12:05:00|119315.1|119215.1|119291.4|119191.4|119333|119215.1|119279.2|119133|18
1640088600000|2021-12-21 12:10:00|119291.9|119191.9|119282.5|119182.5|119357|119202.9|119282.5|119134.5|35
1640088900000|2021-12-21 12:15:00|119290.1|119190.1|119320.7|119120.7|119333.9|119200.1|119275|119120.7|26
1640089200000|2021-12-21 12:20:00|119319.7|119119.7|119294.7|119194.7|119335|119195.1|119289.1|119119.2|14
1640089500000|2021-12-21 12:25:00|119270.1|119170.1|119247.9|119147.9|119290.9|119190.9|119239.4|119139.4|104
1640089800000|2021-12-21 12:30:00|119248.4|119148.4|119235|119135|119248.7|119148.7|119232.4|119132.4|16
1640090100000|2021-12-21 12:35:00|119238.9|119138.9|119225.5|119125.5|119238.9|119138.9|119223.5|119123.5|22
1640090400000|2021-12-21 12:40:00|119224.5|119124.5|119135.5|119035.5|119224.5|119124.5|119134.7|119034.7|80
1640090700000|2021-12-21 12:45:00|119136|119036|119162.9|119062.9|119164.8|119064.8|119128.9|119028.9|41
1640091000000|2021-12-21 12:50:00|119158.1|119058.1|119152|119052|119177.9|119077.9|119132.1|119032.1|36
1640091300000|2021-12-21 12:55:00|119152.5|119052.5|119146|119046|119152.5|119052.5|119137.4|119037.4|24
1640091600000|2021-12-21 13:00:00|119145.7|119045.7|119155.1|119055.1|119155.1|119055.1|119137.4|119037.4|25
1640091900000|2021-12-21 13:05:00|119172.5|119072.5|119175|119075|119205.5|119105.5|119172.5|119072.5|28
1640092500000|2021-12-21 13:15:00|119172.4|119072.4|119165|119065|119172.4|119072.4|119160.1|119060.1|8
1640093100000|2021-12-21 13:25:00|119168.5|119068.5|119171.6|119071.6|119178|119078|119168|119068|12
1640093400000|2021-12-21 13:30:00|119171.9|119071.9|119175|119075|119175|119075|119170.4|119070.4|9
1640093700000|2021-12-21 13:35:00|119176.1|119076.1|119195.1|119095.1|119195.1|119095.1|119176.1|119076.1|10
1640094000000|2021-12-21 13:40:00|119196.1|119096.1|119200.1|119100.1|119204.4|119104.4|119196.1|119096.1|9
1640094300000|2021-12-21 13:45:00|119200|119100|119193|119093|119200|119100|119192.4|119092.4|9
1640094600000|2021-12-21 13:50:00|119193.5|119093.5|119219.1|119119.1|119220|119120|119193.5|119093.5|15
1640094900000|2021-12-21 13:55:00|119218.1|119118.1|119224.5|119124.5|119224.5|119124.5|119214.5|119114.5|15
1640095200000|2021-12-21 14:00:00|119224.2|119124.2|119226.2|119126.2|119226.2|119126.2|119220.5|119120.5|8
1640095500000|2021-12-21 14:05:00|119222.7|119122.7|119226.2|119126.2|119226.2|119126.2|119221.2|119121.2|4
1640095800000|2021-12-21 14:10:00|119225.1|119125.1|119220.1|119120.1|119225.1|119125.1|119214.1|119114.1|9
1640096400000|2021-12-21 14:20:00|119227.5|119127.5|119237.8|119137.8|119237.8|119137.8|119225|119125|6
1640096700000|2021-12-21 14:25:00|119233.8|119133.8|119263.5|119163.5|119263.5|119163.5|119232|119132|23
1640097000000|2021-12-21 14:30:00|119263|119163|119269|119169|119279|119179|119263|119163|20
1640097300000|2021-12-21 14:35:00|119268.5|119168.5|119260|119160|119268.5|119168.5|119259.5|119159.5|11
1640097600000|2021-12-21 14:40:00|119259.5|119159.5|119271|119171|119271|119171|119237|119137|44
1640097900000|2021-12-21 14:45:00|119278|119178|119300|119200|119300.5|119200.5|119270.5|119170.5|27
1640098200000|2021-12-21 14:50:00|119297.5|119197.5|119308.5|119208.5|119310|119210|119294|119194|27
1640098500000|2021-12-21 14:55:00|119308|119208|119331.5|119231.5|119340|119240|119299|119199|51
1640098800000|2021-12-21 15:00:00|119322.5|119222.5|119382.5|119282.5|119464.5|119311|119316|119216|67
1640099100000|2021-12-21 15:05:00|119382|119282|119349|119249|119382|119282|119349|119249|39
1640099400000|2021-12-21 15:10:00|119349.5|119249.5|119345|119245|119349.5|119249.5|119332|119232|29
1640099700000|2021-12-21 15:15:00|119340.5|119240.5|119300.5|119200.5|119340.5|119240.5|119300.5|119200.5|55
1640100000000|2021-12-21 15:20:00|119298|119198|119301|119201|119304|119204|119264.5|119164.5|24
1640100300000|2021-12-21 15:25:00|119301.5|119201.5|119316.5|119216.5|119321|119221|119301.5|119201.5|17
1640100600000|2021-12-21 15:30:00|119315.5|119215.5|119350|119250|119352.5|119252.5|119291|119191|35
1640100900000|2021-12-21 15:35:00|119368|119268|119426|119326|119451.5|119351.5|119368|119268|74
1640101200000|2021-12-21 15:40:00|119426.5|119326.5|119395.5|119295.5|119426.5|119326.5|119395|119295|44
1640101500000|2021-12-21 15:45:00|119395|119295|119405|119305|119409.5|119309.5|119395|119295|13
1640101800000|2021-12-21 15:50:00|119404.5|119304.5|119406.5|119306.5|119411.5|119311.5|119404.5|119304.5|14
1640102100000|2021-12-21 15:55:00|119406|119306|119404.5|119304.5|119407.5|119307.5|119404.5|119304.5|13
1640102400000|2021-12-21 16:00:00|119403|119303|119412|119312|119412.5|119312.5|119402.5|119302.5|14
1640102700000|2021-12-21 16:05:00|119409|119309|119424|119224|119425.5|119309|119338.1|119206.5|50
1640103000000|2021-12-21 16:10:00|119423.5|119223.5|119360.5|119260.5|119423.5|119271.5|119360.5|119211.4|52
1640103300000|2021-12-21 16:15:00|119360|119260|119307|119207|119361|119261|119294|119194|44
1640103600000|2021-12-21 16:20:00|119307.5|119207.5|119310.5|119210.5|119311|119211|119295|119195|24
1640103900000|2021-12-21 16:25:00|119311|119211|119415.5|119215.5|119434.5|119234.5|119310.5|119185.5|61
1640104200000|2021-12-21 16:30:00|119415|119215|119379.1|119179.1|119443.5|119243.5|119373|119173|67
1640104500000|2021-12-21 16:35:00|119379.6|119179.6|119352|119252|119383|119252.5|119346.5|119179.6|55
1640104800000|2021-12-21 16:40:00|119351.5|119251.5|119337.5|119237.5|119352|119252|119331|119231|19
1640105100000|2021-12-21 16:45:00|119339.1|119239.1|119356.5|119256.5|119357|119257|119339.1|119239.1|13
1640105400000|2021-12-21 16:50:00|119350|119250|119326|119226|119350|119250|119313.5|119213.5|14
1640105700000|2021-12-21 16:55:00|119327.5|119227.5|119341.5|119241.5|119341.5|119241.5|119327.5|119227.5|22
1640106000000|2021-12-21 17:00:00|119342|119242|119391.5|119191.5|119392.6|119243.6|119342|119191.5|7
1640106300000|2021-12-21 17:05:00|119392|119192|119375|119175|119392|119192|119373.5|119173.5|17
1640106600000|2021-12-21 17:10:00|119376|119176|119385.5|119185.5|119385.5|119185.5|119376|119176|8
1640106900000|2021-12-21 17:15:00|119387.5|119187.5|119387.8|119187.8|119388|119188|119387.5|119187.5|3
1640107200000|2021-12-21 17:20:00|119386.8|119186.8|119376.5|119176.5|119386.8|119186.8|119374.5|119174.5|7
1640107500000|2021-12-21 17:25:00|119377|119177|119374.5|119174.5|119377|119177|119374.5|119174.5|7
1640107800000|2021-12-21 17:30:00|119328|119228|119328|119228|119328|119228|119328|119228|1
1640108100000|2021-12-21 17:35:00|119328.5|119228.5|119328.5|119228.5|119328.5|119228.5|119328.5|119228.5|1
1640108400000|2021-12-21 17:40:00|119327.5|119227.5|119328|119228|119328|119228|119327|119227|4
1640108700000|2021-12-21 17:45:00|119326|119226|119338.6|119238.6|119347|119247|119325|119225|20
1640109000000|2021-12-21 17:50:00|119339.1|119239.1|119314|119214|119343|119243|119306|119206|25
1640109300000|2021-12-21 17:55:00|119314.5|119214.5|119319.5|119219.5|119321.5|119221.5|119314|119214|27
1640109600000|2021-12-21 18:00:00|119319|119219|119307|119207|119319|119219|119300|119200|30
1640109900000|2021-12-21 18:05:00|119308|119208|119317.5|119217.5|119317.5|119217.5|119308|119208|16
1640110200000|2021-12-21 18:10:00|119317|119217|119317|119217|119317|119217|119317|119217|1
1640110500000|2021-12-21 18:15:00|119317.5|119217.5|119317|119217|119317.5|119217.5|119317|119217|2
1640110800000|2021-12-21 18:20:00|119318|119218|119319.5|119219.5|119319.5|119219.5|119318|119218|4
1640111100000|2021-12-21 18:25:00|119320|119220|119318.5|119218.5|119320|119220|119318.5|119218.5|3
1640111400000|2021-12-21 18:30:00|119317|119217|119313|119213|119318|119218|119313|119213|11
1640111700000|2021-12-21 18:35:00|119312.5|119212.5|119311.5|119211.5|119312.5|119212.5|119311.5|119211.5|5
1640112000000|2021-12-21 18:40:00|119311|119211|119311|119211|119311|119211|119311|119211|1
1640112300000|2021-12-21 18:45:00|119310.5|119210.5|119306.5|119206.5|119310.5|119210.5|119306.5|119206.5|3
1640112600000|2021-12-21 18:50:00|119306|119206|119306|119206|119306|119206|119306|119206|1
1640112900000|2021-12-21 18:55:00|119305.5|119205.5|119305|119205|119305.5|119205.5|119305|119205|2
1640113200000|2021-12-21 19:00:00|119307|119207|119306.5|119206.5|119307|119207|119306.5|119206.5|6
1640113800000|2021-12-21 19:10:00|119306|119206|119304|119204|119306.5|119206.5|119304|119204|5
1640115000000|2021-12-21 19:30:00|119301.5|119201.5|119297|119197|119301.5|119201.5|119296.5|119196.5|5
1640115300000|2021-12-21 19:35:00|119296.5|119196.5|119295|119195|119296.5|119196.5|119292|119192|8
1640115600000|2021-12-21 19:40:00|119294.5|119194.5|119295|119195|119295|119195|119294.5|119194.5|2
1640116200000|2021-12-21 19:50:00|119291.5|119191.5|119291|119191|119291.5|119191.5|119291|119191|2
1640116500000|2021-12-21 19:55:00|119279|119179|119269|119169|119279|119179|119268|119168|12
1640131200000|2021-12-22 00:00:00|119274|118957|119133|118933|119274|119045.5|119131.5|118931.5|388
1640131500000|2021-12-22 00:05:00|119080|118980|119146.5|119046.5|119165|119065|119076.5|118976.5|195
1640131800000|2021-12-22 00:10:00|119144|119044|119155.9|119055.9|119158.1|119058.1|119107.5|119007.5|189
1640132100000|2021-12-22 00:15:00|119156.9|119056.9|119155|119055|119169.1|119069.1|119150.4|119050.4|182
1640132400000|2021-12-22 00:20:00|119155.5|119055.5|119199.1|119099.1|119239.5|119139.5|119146.4|119046.4|109
1640132700000|2021-12-22 00:25:00|119198.6|119098.6|119207.1|119107.1|119226.1|119126.1|119195|119095|129
1640133000000|2021-12-22 00:30:00|119209.3|119109.3|119261|119161|119263|119163|119207.1|119107.1|146
1640133300000|2021-12-22 00:35:00|119261.4|119161.4|119245.5|119145.5|119264.5|119164.5|119245|119145|92
1640133600000|2021-12-22 00:40:00|119245|119145|119171.6|119071.6|119246|119146|119168.4|119068.4|139
1640133900000|2021-12-22 00:45:00|119172.1|119072.1|119165|119065|119172.1|119072.1|119120.5|119020.5|148
1640134200000|2021-12-22 00:50:00|119166.5|119066.5|119189.6|119089.6|119217.9|119117.9|119164.5|119064.5|137
1640134500000|2021-12-22 00:55:00|119189.1|119089.1|119169.4|119069.4|119195.5|119095.5|119169|119069|80
1640134800000|2021-12-22 01:00:00|119169|119069|119129|119029|119171.1|119071.1|119126.4|119026.4|86
1640135100000|2021-12-22 01:05:00|119130.4|119030.4|119119|119019|119140.5|119040.5|119118.4|119018.4|45
1640135400000|2021-12-22 01:10:00|119124.5|119024.5|119108.1|119008.1|119127.5|119027.5|119105|119005|147
1640135700000|2021-12-22 01:15:00|119108|119008|119123|119023|119124.5|119024.5|119108|119008|136
1640136000000|2021-12-22 01:20:00|119123.1|119023.1|119109|119009|119125|119025|119107.6|119007.6|136
1640136300000|2021-12-22 01:25:00|119105.1|119005.1|119114.5|119014.5|119125|119025|119092|118992|162
1640136600000|2021-12-22 01:30:00|119112.5|119012.5|119123.1|119023.1|119139.5|119039.5|119111.9|119011.9|200
1640136900000|2021-12-22 01:35:00|119122.1|119022.1|119055|118955|119123.1|119023.1|119036.2|118936.2|298
1640137200000|2021-12-22 01:40:00|119055.5|118955.5|119062|118962|119094.4|118994.4|119043.6|118943.6|246
1640137500000|2021-12-22 01:45:00|119064|118964|119097.1|118997.1|119113.5|119013.5|119060.6|118960.6|249
1640137800000|2021-12-22 01:50:00|119097.5|118997.5|119072.5|118972.5|119099.5|118999.5|119055|118955|194
1640138100000|2021-12-22 01:55:00|119072|118972|119112.2|119012.2|119112.2|119012.2|119065|118965|157
1640138400000|2021-12-22 02:00:00|119113.1|119013.1|119103.4|119003.4|119122.1|119022.1|119086.5|118986.5|172
1640138700000|2021-12-22 02:05:00|119103|119003|119129.4|119029.4|119137.1|119037.1|119100.4|119000.4|172
1640139000000|2021-12-22 02:10:00|119128.4|119028.4|119119.3|119019.3|119128.4|119028.4|119108.9|119008.9|108
1640139300000|2021-12-22 02:15:00|119117.9|119017.9|119141.5|119041.5|119141.5|119041.5|119102.1|119002.1|91
1640139600000|2021-12-22 02:20:00|119141.4|119041.4|119125.1|119025.1|119155.9|119055.9|119101.5|119001.5|165
1640139900000|2021-12-22 02:25:00|119125.5|119025.5|119140.4|119040.4|119156|119056|119120|119020|112
1640140200000|2021-12-22 02:30:00|119143|119043|119120|119020|119143|119043|119120|119020|119
1640140500000|2021-12-22 02:35:00|119120.5|119020.5|119185|119085|119186.1|119086.1|119120|119020|137
1640140800000|2021-12-22 02:40:00|119188.6|119088.6|119212.4|119112.4|119213.5|119113.5|119168.4|119068.4|189
1640141100000|2021-12-22 02:45:00|119213.4|119113.4|119222.1|119122.1|119240.1|119140.1|119212.9|119112.9|131
1640141400000|2021-12-22 02:50:00|119225.1|119125.1|119220.5|119120.5|119250.4|119150.4|119213.1|119113.1|107
1640141700000|2021-12-22 02:55:00|119221.5|119121.5|119179|119079|119222.1|119122.1|119175|119075|207
1640142000000|2021-12-22 03:00:00|119179.4|119079.4|119188.5|119088.5|119204.1|119104.1|119169.1|119069.1|125
1640142300000|2021-12-22 03:05:00|119189.1|119089.1|119202.1|119102.1|119202.1|119102.1|119188.6|119088.6|41
1640142600000|2021-12-22 03:10:00|119202.5|119102.5|119200|119100|119204|119104|119189.5|119089.5|42
1640142900000|2021-12-22 03:15:00|119200.4|119100.4|119221|119121|119223|119123|119200|119100|82
1640143200000|2021-12-22 03:20:00|119220|119120|119213.5|119113.5|119240.5|119140.5|119209.5|119109.5|55
1640143500000|2021-12-22 03:25:00|119210.1|119110.1|119212.1|119112.1|119226.5|119126.5|119203.1|119103.1|158
1640143800000|2021-12-22 03:30:00|119212|119112|119204.1|119104.1|119213.1|119113.1|119199.6|119099.6|87
1640144100000|2021-12-22 03:35:00|119204.5|119104.5|119220.1|119120.1|119221|119121|119194.1|119094.1|108
1640144400000|2021-12-22 03:40:00|119219.5|119119.5|119204.1|119104.1|119223.1|119123.1|119204.1|119104.1|59
1640144700000|2021-12-22 03:45:00|119203.1|119103.1|119202.4|119102.4|119203.1|119103.1|119171.5|119071.5|91
1640145000000|2021-12-22 03:50:00|119201|119101|119193.9|119093.9|119202.5|119102.5|119188.5|119088.5|36
1640145300000|2021-12-22 03:55:00|119194.9|119094.9|119194|119094|119214.1|119114.1|119183.1|119083.1|192
1640145600000|2021-12-22 04:00:00|119193.6|119093.6|119203.6|119103.6|119213.5|119113.5|119192.5|119092.5|91
1640145900000|2021-12-22 04:05:00|119203.1|119103.1|119201.6|119101.6|119203.1|119103.1|119178.4|119078.4|86
1640146200000|2021-12-22 04:10:00|119201.4|119101.4|119191.4|119091.4|119202.4|119102.4|119182.5|119082.5|132
1640146500000|2021-12-22 04:15:00|119191.1|119091.1|119192.6|119092.6|119193.1|119093.1|119183|119083|62
1640146800000|2021-12-22 04:20:00|119193.5|119093.5|119212|119112|119226.6|119126.6|119193.5|119093.5|91
1640147100000|2021-12-22 04:25:00|119215.1|119115.1|119253.3|119153.3|119263.3|119163.3|119215.1|119115.1|181
1640147400000|2021-12-22 04:30:00|119253.9|119153.9|119239.4|119139.4|119266.2|119166.2|119219|119119|139
1640147700000|2021-12-22 04:35:00|119239.6|119139.6|119220.9|119120.9|119243.1|119143.1|119194.7|119094.7|123
1640148000000|2021-12-22 04:40:00|119221.5|119121.5|119240.4|119140.4|119245.1|119145.1|119220.4|119120.4|155
1640148300000|2021-12-22 04:45:00|119241|119141|119262.6|119162.6|119276.5|119176.5|119240|119140|192
1640148600000|2021-12-22 04:50:00|119263.4|119163.4|119241.5|119141.5|119275.1|119175.1|119235.9|119135.9|128
1640148900000|2021-12-22 04:55:00|119241|119141|119229.5|119129.5|119244.4|119144.4|119220.5|119120.5|72
1640149200000|2021-12-22 05:00:00|119229|119129|119221.5|119121.5|119250.5|119150.5|119219.5|119119.5|116
1640149500000|2021-12-22 05:05:00|119222.5|119122.5|119240|119140|119241.5|119141.5|119222|119122|192
1640149800000|2021-12-22 05:10:00|119239|119139|119239.1|119139.1|119240.5|119140.5|119224.5|119124.5|66
1640150100000|2021-12-22 05:15:00|119237.4|119137.4|119235|119135|119255.5|119155.5|119235|119135|116
1640150400000|2021-12-22 05:20:00|119236.5|119136.5|119249.1|119149.1|119250.5|119150.5|119235|119135|71
1640150700000|2021-12-22 05:25:00|119249.9|119149.9|119245|119145|119256.1|119156.1|119230.4|119130.4|88
1640151000000|2021-12-22 05:30:00|119247.5|119147.5|119266|119166|119275|119175|119244.1|119144.1|120
1640151300000|2021-12-22 05:35:00|119267.4|119167.4|119263.1|119163.1|119279.1|119179.1|119257.4|119157.4|156
1640151600000|2021-12-22 05:40:00|119262.4|119162.4|119268|119168|119268.4|119168.4|119245|119145|100
1640151900000|2021-12-22 05:45:00|119267.4|119167.4|119243.4|119143.4|119272.1|119172.1|119243|119143|69
1640152200000|2021-12-22 05:50:00|119243.6|119143.6|119243.4|119143.4|119245.5|119145.5|119235|119135|31
1640152500000|2021-12-22 05:55:00|119243.6|119143.6|119240.1|119140.1|119253.5|119153.5|119238.1|119138.1|125
1640152800000|2021-12-22 06:00:00|119241|119141|119325.6|119225.6|119325.6|119225.6|119238.4|119138.4|179
1640153100000|2021-12-22 06:05:00|119325|119225|119306.6|119206.6|119326.6|119226.6|119301.1|119201.1|226
1640153400000|2021-12-22 06:10:00|119306.4|119206.4|119317.6|119217.6|119340.1|119240.1|119303.1|119203.1|181
1640153700000|2021-12-22 06:15:00|119318.1|119218.1|119313.1|119213.1|119334.5|119234.5|119298.5|119198.5|246
1640154000000|2021-12-22 06:20:00|119313.6|119213.6|119321.7|119221.7|119324.6|119224.6|119298.9|119198.9|165
1640154300000|2021-12-22 06:25:00|119322.6|119222.6|119274|119174|119333.9|119233.9|119270|119170|150
1640154600000|2021-12-22 06:30:00|119271.4|119171.4|119250.8|119150.8|119271.4|119171.4|119205.2|119105.2|139
1640154900000|2021-12-22 06:35:00|119251.3|119151.3|119274.5|119174.5|119277.5|119177.5|119250.3|119150.3|94
1640155200000|2021-12-22 06:40:00|119274|119174|119334.5|119234.5|119335.1|119235.1|119270.1|119170.1|75
1640155500000|2021-12-22 06:45:00|119330.6|119230.6|119332.1|119232.1|119340.5|119240.5|119328.9|119228.9|25
1640155800000|2021-12-22 06:50:00|119332.2|119232.2|119474.6|119374.6|119578.1|119435.9|119331.9|119231.9|107
1640156100000|2021-12-22 06:55:00|119475.1|119375.1|119421|119321|119484.5|119384.5|119408|119308|124
1640156400000|2021-12-22 07:00:00|119420.5|119320.5|119412.1|119312.1|119420.5|119320.5|119412|119312|24
1640156700000|2021-12-22 07:05:00|119399.9|119299.9|119383.5|119283.5|119402.5|119302.5|119359.5|119259.5|149
1640157000000|2021-12-22 07:10:00|119384.5|119284.5|119298.1|119198.1|119384.5|119284.5|119298.1|119198.1|141
1640157300000|2021-12-22 07:15:00|119299.1|119199.1|119327.5|119227.5|119333.5|119233.5|119271.5|119171.5|228
1640157600000|2021-12-22 07:20:00|119327.7|119227.7|119387|119287|119391.5|119291.5|119324.9|119224.9|109
1640157900000|2021-12-22 07:25:00|119386.4|119286.4|119320.5|119220.5|119391.5|119291.5|119319.7|119219.7|148
1640158200000|2021-12-22 07:30:00|119321.5|119221.5|119326.5|119226.5|119335.5|119235.5|119319.5|119219.5|53
1640158500000|2021-12-22 07:35:00|119327.5|119227.5|119328|119228|119336.5|119236.5|119319.5|119219.5|130
1640158800000|2021-12-22 07:40:00|119327.5|119227.5|119386.4|119286.4|119442.5|119342.5|119322.9|119222.9|181
1640159100000|2021-12-22 07:45:00|119386.5|119286.5|119340.5|119240.5|119392.5|119292.5|119327.5|119227.5|80
1640159400000|2021-12-22 07:50:00|119341.5|119241.5|119343.5|119243.5|119348.7|119248.7|119338.1|119238.1|159
1640159700000|2021-12-22 07:55:00|119342|119242|119303.4|119203.4|119385.9|119244.5|119303.4|119165.9|90
1640160000000|2021-12-22 08:00:00|119302.4|119202.4|119341.5|119141.5|119398.7|119276.1|119301.4|119141.5|106
1640160300000|2021-12-22 08:05:00|119342|119142|119333.5|119233.5|119356.5|119235.1|119332.5|119141|29
1640160600000|2021-12-22 08:10:00|119334.3|119234.3|119330.9|119130.9|119343.4|119241.3|119307.5|119113|60
1640160900000|2021-12-22 08:15:00|119330.4|119130.4|119327.1|119127.1|119330.4|119130.4|119322.1|119122.1|16
1640161200000|2021-12-22 08:20:00|119313.5|119113.5|119333|119133|119355.2|119155.2|119295|119095|25
1640161500000|2021-12-22 08:25:00|119340.1|119140.1|119300|119100|119340.1|119140.1|119294|119094|14
1640161800000|2021-12-22 08:30:00|119308.3|119108.3|119314.6|119114.6|119344|119144|119298.1|119098.1|47
1640162100000|2021-12-22 08:35:00|119314.1|119114.1|119343.2|119143.2|119355.2|119179.7|119268.2|119114|340
1640162400000|2021-12-22 08:40:00|119342.2|119142.2|119287.4|119187.4|119365.9|119188.2|119278.2|119128|395
1640162700000|2021-12-22 08:45:00|119287.2|119187.2|119308.1|119208.1|119323.1|119223.1|119286.5|119186.5|163
1640163000000|2021-12-22 08:50:00|119307.5|119207.5|119330.1|119230.1|119341.1|119241.1|119307.5|119207.5|92
1640163300000|2021-12-22 08:55:00|119330|119230|119321.3|119221.3|119360.4|119230|119299.5|119149.5|84
1640163600000|2021-12-22 09:00:00|119328.5|119228.5|119318.1|119218.1|119330.5|119230.5|119310.5|119210.5|25
1640163900000|2021-12-22 09:05:00|119315.6|119215.6|119300.9|119200.9|119315.6|119215.6|119300.9|119200.9|6
1640164200000|2021-12-22 09:10:00|119304.9|119204.9|119362.6|119162.6|119363.8|119218.9|119299.4|119162.6|25
1640164500000|2021-12-22 09:15:00|119365|119165|119318.7|119218.7|119365|119220.1|119315.1|119165|6
1640164800000|2021-12-22 09:20:00|119318.4|119218.4|119313.1|119213.1|119318.4|119218.4|119310.1|119210.1|15
1640165100000|2021-12-22 09:25:00|119312.5|119212.5|119301.5|119201.5|119319.6|119219.6|119300|119200|15
1640165400000|2021-12-22 09:30:00|119295.5|119195.5|119300|119200|119306.7|119206.7|119295.5|119195.5|8
1640165700000|2021-12-22 09:35:00|119304.1|119204.1|119314.1|119214.1|119320|119220|119300|119200|27
1640166000000|2021-12-22 09:40:00|119313.6|119213.6|119319.6|119219.6|119331.5|119231.5|119302.5|119202.5|35
1640166300000|2021-12-22 09:45:00|119319.5|119219.5|119312.6|119212.6|119322.4|119222.4|119312.5|119212.5|15
1640166900000|2021-12-22 09:55:00|119312.4|119212.4|119312.6|119212.6|119312.6|119212.6|119312.4|119212.4|2
1640167200000|2021-12-22 10:00:00|119313.1|119213.1|119313|119213|119316.8|119216.8|119313|119213|6
1640167500000|2021-12-22 10:05:00|119314|119214|119320|119220|119320|119220|119314|119214|2
1640167800000|2021-12-22 10:10:00|119320.1|119220.1|119320.6|119220.6|119323.4|119223.4|119320.1|119220.1|4
1640168100000|2021-12-22 10:15:00|119320.1|119220.1|119261.5|119161.5|119351.1|119220.6|119256.1|119137|47
1640168400000|2021-12-22 10:20:00|119260.7|119160.7|119261.5|119161.5|119261.5|119161.5|119258.7|119158.7|119
1640168700000|2021-12-22 10:25:00|119261|119161|119261.2|119161.2|119262|119162|119258.7|119158.7|78
1640169000000|2021-12-22 10:30:00|119260.2|119160.2|119260.9|119160.9|119261.2|119161.2|119259.2|119159.2|7
1640169300000|2021-12-22 10:35:00|119260.5|119160.5|119237.5|119137.5|119260.5|119160.5|119237.5|119137.5|8
1640169900000|2021-12-22 10:45:00|119238.1|119138.1|119238|119138|119238.1|119138.1|119238|119138|2
1640170200000|2021-12-22 10:50:00|119237.7|119137.7|119234.1|119034.1|119238|119137.7|119188.5|119030.9|18
1640170500000|2021-12-22 10:55:00|119238.1|119038.1|119218.7|119118.7|119265.5|119127.9|119215.5|119038.1|8
1640170800000|2021-12-22 11:00:00|119218.5|119118.5|119218.5|119118.5|119218.5|119118.5|119218.5|119118.5|1
1640171100000|2021-12-22 11:05:00|119219|119119|119180.1|119080.1|119220.1|119120.1|119175.1|119075.1|12
1640171400000|2021-12-22 11:10:00|119175.1|119075.1|119159.5|119059.5|119179|119079|119150|119050|45
1640171700000|2021-12-22 11:15:00|119159|119059|119165.1|119065.1|119167.5|119067.5|119149.1|119049.1|22
1640172000000|2021-12-22 11:20:00|119165.4|119065.4|119165|119065|119169.9|119069.9|119165|119065|10
1640172300000|2021-12-22 11:25:00|119169.1|119069.1|119182.1|119082.1|119182.1|119082.1|119169.1|119069.1|7
1640172600000|2021-12-22 11:30:00|119181.7|119081.7|119165.1|119065.1|119181.7|119081.7|119165.1|119065.1|5
1640172900000|2021-12-22 11:35:00|119165.4|119065.4|119160|119060|119165.4|119065.4|119160|119060|8
1640173200000|2021-12-22 11:40:00|119159.7|119059.7|119132.9|119032.9|119160.7|119060.7|119126.9|119026.9|22
1640173500000|2021-12-22 11:45:00|119132.7|119032.7|119127.9|119027.9|119132.7|119032.7|119127.9|119027.9|4
1640173800000|2021-12-22 11:50:00|119129.2|119029.2|119179|118979|119237|119117.5|119127.9|118973|36
1640174100000|2021-12-22 11:55:00|119174.6|118974.6|119142|119042|119206|119087.1|119124.4|118974.1|36
1640174400000|2021-12-22 12:00:00|119132.5|119032.5|119138.1|119038.1|119138.1|119038.1|119132.5|119032.5|2
1640174700000|2021-12-22 12:05:00|119140.9|119040.9|119170.1|119070.1|119170.1|119070.1|119140.9|119040.9|4
1640175600000|2021-12-22 12:20:00|119175.3|119075.3|119175.3|119075.3|119175.3|119075.3|119175.3|119075.3|1
1640175900000|2021-12-22 12:25:00|119138.8|119038.8|119127.8|119027.8|119138.8|119038.8|119110.8|119010.8|14
1640176200000|2021-12-22 12:30:00|119128.3|119028.3|119141.6|119041.6|119141.6|119041.6|119128.3|119028.3|3
1640176500000|2021-12-22 12:35:00|119139.8|119039.8|119137.7|119037.7|119139.8|119039.8|119137.7|119037.7|4
1640177100000|2021-12-22 12:45:00|119146.1|119046.1|119162.2|119062.2|119165.6|119065.6|119146.1|119046.1|14
1640177400000|2021-12-22 12:50:00|119161|119061|119161|119061|119161|119061|119161|119061|1
1640177700000|2021-12-22 12:55:00|119160.1|119060.1|119175.1|119075.1|119175.1|119075.1|119160.1|119060.1|3
1640178000000|2021-12-22 13:00:00|119171.5|119071.5|119170.1|119070.1|119171.5|119071.5|119169.2|119069.2|6
1640178600000|2021-12-22 13:10:00|119166.5|119066.5|119165.1|119065.1|119166.5|119066.5|119165.1|119065.1|2
1640178900000|2021-12-22 13:15:00|119165|119065|119170.1|119070.1|119170.1|119070.1|119165|119065|3
1640179200000|2021-12-22 13:20:00|119170.5|119070.5|119175|119075|119175|119075|119170.1|119070.1|5
1640179500000|2021-12-22 13:25:00|119172.5|119072.5|119169|119069|119172.5|119072.5|119160|119060|23
1640179800000|2021-12-22 13:30:00|119168.5|119068.5|119155.1|119055.1|119170.1|119070.1|119130|119030|17
1640180100000|2021-12-22 13:35:00|119154.5|119054.5|119149.1|119049.1|119154.5|119054.5|119139.1|119039.1|12
1640180400000|2021-12-22 13:40:00|119152.4|119052.4|119145.1|119045.1|119154.1|119054.1|119144.1|119044.1|8
1640180700000|2021-12-22 13:45:00|119143.1|119043.1|119140.1|119040.1|119143.1|119043.1|119140.1|119040.1|2
1640181000000|2021-12-22 13:50:00|119139.5|119039.5|119138.5|119038.5|119139.5|119039.5|119138.5|119038.5|2
1640181300000|2021-12-22 13:55:00|119137.5|119037.5|119136.2|119036.2|119137.5|119037.5|119136.2|119036.2|4
1640181600000|2021-12-22 14:00:00|119135.7|119035.7|119129.1|119029.1|119135.7|119035.7|119127.5|119027.5|9
1640181900000|2021-12-22 14:05:00|119128.5|119028.5|119140|119040|119155|119055|119128.5|119028.5|26
1640182200000|2021-12-22 14:10:00|119139|119039|119136.7|119036.7|119141|119041|119136.7|119036.7|8
1640182500000|2021-12-22 14:15:00|119139|119039|119138|119038|119139|119039|119138|119038|2
1640182800000|2021-12-22 14:20:00|119137.5|119037.5|119115|119015|119138|119038|119115|119015|24
1640183100000|2021-12-22 14:25:00|119118.5|119018.5|119094.5|118994.5|119118.5|119018.5|119094|118994|25
1640183400000|2021-12-22 14:30:00|119095|118995|119083|118983|119099.5|118999.5|119083|118983|28
1640183700000|2021-12-22 14:35:00|119081|118981|119075.5|118975.5|119081|118981|119073.5|118973.5|27
1640184000000|2021-12-22 14:40:00|119075|118975|119074.5|118974.5|119075|118975|119074.5|118974.5|2
1640184300000|2021-12-22 14:45:00|119070|118970|119071.5|118971.5|119071.5|118971.5|119070|118970|5
1640184600000|2021-12-22 14:50:00|119072|118972|119129.5|119029.5|119129.5|119029.5|119072|118972|27
1640184900000|2021-12-22 14:55:00|119135|119035|119169|119069|119169|119069|119134.5|119034.5|15
1640185200000|2021-12-22 15:00:00|119165.5|119065.5|119131.5|119031.5|119165.5|119065.5|119131.5|119031.5|24
1640185500000|2021-12-22 15:05:00|119132|119032|119128.5|119028.5|119132|119032|119119|119019|13
1640185800000|2021-12-22 15:10:00|119128|119028|119105.5|119005.5|119128|119028|119104.5|119004.5|19
1640186100000|2021-12-22 15:15:00|119106|119006|119110|119010|119124|119024|119106|119006|36
1640186400000|2021-12-22 15:20:00|119109.5|119009.5|119104.5|119004.5|119118|119018|119104.5|119004.5|18
1640186700000|2021-12-22 15:25:00|119105|119005|119111|119011|119111|119011|119105|119005|5
1640187000000|2021-12-22 15:30:00|119111.5|119011.5|119108.5|119008.5|119111.5|119011.5|119108.5|119008.5|2
1640187300000|2021-12-22 15:35:00|119109|119009|119100.5|119000.5|119109|119009|119099.5|118999.5|8
1640187600000|2021-12-22 15:40:00|119098.6|118998.6|119081.5|118981.5|119098.8|118998.8|119074|118974|23
1640187900000|2021-12-22 15:45:00|119082|118982|119082.5|118982.5|119084|118984|119074|118974|39
1640188200000|2021-12-22 15:50:00|119081.5|118981.5|119058.5|118958.5|119081.5|118981.5|119058.5|118958.5|25
1640188500000|2021-12-22 15:55:00|119058|118958|119072.5|118972.5|119072.5|118972.5|119054|118954|33
1640188800000|2021-12-22 16:00:00|119076|118976|119041|118941|119078.5|118978.5|119040.5|118940.5|61
1640189100000|2021-12-22 16:05:00|119040|118940|119019|118919|119040|118940|119018.5|118918.5|17
1640189400000|2021-12-22 16:10:00|119018.5|118918.5|119015|118915|119020|118920|118975|118875|51
1640189700000|2021-12-22 16:15:00|119015.5|118915.5|119003|118903|119020.5|118920.5|118997|118897|28
1640190000000|2021-12-22 16:20:00|119002.5|118902.5|118948.5|118848.5|119002.5|118902.5|118948.5|118848.5|43
1640190300000|2021-12-22 16:25:00|118947.5|118847.5|118951|118851|118961.5|118861.5|118946.5|118846.5|15
1640190600000|2021-12-22 16:30:00|118949.5|118849.5|118938|118838|118951|118851|118935.5|118835.5|15
1640190900000|2021-12-22 16:35:00|118934|118834|118929|118829|118946|118846|118928.5|118828.5|27
1640191200000|2021-12-22 16:40:00|118929.5|118829.5|118910|118810|118930.5|118830.5|118879.5|118779.5|54
1640191500000|2021-12-22 16:45:00|118910.5|118810.5|118928.5|118828.5|118934|118834|118906|118806|50
1640191800000|2021-12-22 16:50:00|118926|118826|118939|118839|118939|118839|118926|118826|8
1640192100000|2021-12-22 16:55:00|118939.5|118839.5|118947|118847|118963.5|118863.5|118926.5|118826.5|48
1640192400000|2021-12-22 17:00:00|118947.5|118847.5|118981.5|118781.5|118993.5|118847.5|118942|118777.6|62
1640192700000|2021-12-22 17:05:00|118981|118781|118916|118816|118981.5|118816.5|118916|118766|34
1640193000000|2021-12-22 17:10:00|118916.5|118816.5|118927.5|118827.5|118929|118829|118916.5|118816.5|17
1640193300000|2021-12-22 17:15:00|118926.5|118826.5|118924|118824|118926.5|118826.5|118924|118824|8
1640193600000|2021-12-22 17:20:00|118924.5|118824.5|118924|118824|118924.5|118824.5|118924|118824|2
1640193900000|2021-12-22 17:25:00|118925.5|118825.5|118894|118794|118982.6|118839.5|118879|118779|87
1640194200000|2021-12-22 17:30:00|118893.5|118793.5|118887|118787|118958.5|118807.5|118887|118738|33
1640194500000|2021-12-22 17:35:00|118887.5|118787.5|118887.5|118787.5|118887.5|118787.5|118887.5|118787.5|1
1640194800000|2021-12-22 17:40:00|118889.3|118789.3|118923|118823|118930|118830|118889.3|118789.3|18
1640195100000|2021-12-22 17:45:00|118922.5|118822.5|118922.5|118822.5|118922.5|118822.5|118922.5|118822.5|1
1640195400000|2021-12-22 17:50:00|118969.5|118769.5|118957.5|118757.5|118969.5|118769.5|118957|118757|11
1640195700000|2021-12-22 17:55:00|118957|118757|118956|118756|118959.5|118759.5|118956|118756|12
1640196000000|2021-12-22 18:00:00|118956.5|118756.5|118953.5|118753.5|118956.5|118756.5|118953.5|118753.5|5
1640196600000|2021-12-22 18:10:00|118955|118755|118967.5|118767.5|118983|118833|118918.5|118755|54
1640196900000|2021-12-22 18:15:00|118967|118767|118958.5|118758.5|118967.5|118767.5|118958.5|118758.5|14
1640197200000|2021-12-22 18:20:00|118959|118759|118958.5|118758.5|118959|118759|118958.5|118758.5|6
1640197500000|2021-12-22 18:25:00|118959|118759|118959|118759|118959|118759|118959|118759|1
1640197800000|2021-12-22 18:30:00|118958.5|118758.5|118965|118765|118966|118766|118958.5|118758.5|15
1640198100000|2021-12-22 18:35:00|118966|118766|118965.5|118765.5|118966|118766|118965.5|118765.5|2
1640198400000|2021-12-22 18:40:00|118965|118765|118967.5|118767.5|118970.5|118770.5|118963|118763|24
1640198700000|2021-12-22 18:45:00|118968|118768|118977.5|118777.5|118979.5|118779.5|118967.5|118767.5|25
1640199000000|2021-12-22 18:50:00|118978|118778|118978|118778|118978|118778|118977.5|118777.5|3
1640199300000|2021-12-22 18:55:00|118978.5|118778.5|118979.5|118779.5|118979.5|118779.5|118978.5|118778.5|6
1640199600000|2021-12-22 19:00:00|118975.5|118775.5|118980|118780|118980|118780|118972|118772|18
1640199900000|2021-12-22 19:05:00|118979.5|118779.5|118979.5|118779.5|118979.5|118779.5|118979.5|118779.5|1
1640200200000|2021-12-22 19:10:00|118980.5|118780.5|118930|118830|118983|118830.5|118930|118780|22
1640200500000|2021-12-22 19:15:00|118929.5|118829.5|118930.5|118830.5|118931|118831|118929|118829|6
1640200800000|2021-12-22 19:20:00|118930|118830|118930.5|118830.5|118930.5|118830.5|118930|118830|2
1640201400000|2021-12-22 19:30:00|118932|118832|118933.5|118833.5|118933.5|118833.5|118932|118832|2
1640202000000|2021-12-22 19:40:00|118935.5|118835.5|118935|118835|118935.5|118835.5|118934.5|118834.5|4
1640217600000|2021-12-23 00:00:00|118984.8|118757.3|119013|118913|119090.8|118924|118802.4|118467.4|217
1640217900000|2021-12-23 00:05:00|119015|118915|119036.7|118936.7|119091.2|118991.2|119015|118915|324
1640218200000|2021-12-23 00:10:00|119036.2|118936.2|119091.4|118991.4|119101.6|119001.6|119031.2|118931.2|282
1640218500000|2021-12-23 00:15:00|119091.5|118991.5|118993|118893|119095|118995|118982|118882|268
1640218800000|2021-12-23 00:20:00|118994.5|118894.5|119010.5|118910.5|119029.9|118929.9|118992.4|118892.4|206
1640219100000|2021-12-23 00:25:00|119003.1|118903.1|118979|118879|119012.1|118912.1|118968.6|118868.6|162
1640219400000|2021-12-23 00:30:00|118981.1|118881.1|118909.6|118809.6|118985.1|118885.1|118909|118809|218
1640219700000|2021-12-23 00:35:00|118912|118812|118821.6|118721.6|118912|118812|118798.4|118698.4|315
1640220000000|2021-12-23 00:40:00|118822.6|118722.6|118841|118741|118884.5|118784.5|118814.1|118714.1|214
1640220300000|2021-12-23 00:45:00|118840.4|118740.4|118864.1|118764.1|118866|118766|118829.4|118729.4|219
1640220600000|2021-12-23 00:50:00|118863.6|118763.6|118850.7|118750.7|118892.4|118792.4|118850.7|118750.7|174
1640220900000|2021-12-23 00:55:00|118850.1|118750.1|118828.7|118728.7|118852.7|118752.7|118824.7|118724.7|181
1640221200000|2021-12-23 01:00:00|118833.1|118733.1|118897|118797|118922.7|118822.7|118833.1|118733.1|242
1640221500000|2021-12-23 01:05:00|118892.1|118792.1|118828.4|118728.4|118892.1|118792.1|118827.4|118727.4|124
1640221800000|2021-12-23 01:10:00|118828|118728|118858.4|118758.4|118860.7|118760.7|118803.6|118703.6|175
1640222100000|2021-12-23 01:15:00|118858.1|118758.1|118837.5|118737.5|118869.5|118769.5|118833.5|118733.5|164
1640222400000|2021-12-23 01:20:00|118838.1|118738.1|118835|118735|118864.7|118764.7|118831.2|118731.2|231
1640222700000|2021-12-23 01:25:00|118829.1|118729.1|118917.9|118817.9|118938.7|118838.7|118829.1|118729.1|206
1640223000000|2021-12-23 01:30:00|118920.6|118820.6|118924.1|118824.1|118943.5|118843.5|118910|118810|284
1640223300000|2021-12-23 01:35:00|118922.1|118822.1|118914.1|118814.1|118924.1|118824.1|118907.1|118807.1|69
1640223600000|2021-12-23 01:40:00|118917.6|118817.6|118888.8|118788.8|118920.6|118820.6|118873.4|118773.4|139
1640223900000|2021-12-23 01:45:00|118885|118785|118842.1|118742.1|118889.5|118789.5|118838.9|118738.9|197
1640224200000|2021-12-23 01:50:00|118844.5|118744.5|118855|118755|118865.5|118765.5|118843.4|118743.4|140
1640224500000|2021-12-23 01:55:00|118856.5|118756.5|118855|118755|118864.1|118764.1|118835|118735|140
1640224800000|2021-12-23 02:00:00|118856.7|118756.7|118862.7|118762.7|118868.5|118768.5|118852.7|118752.7|118
1640225100000|2021-12-23 02:05:00|118862.5|118762.5|118895.4|118795.4|118902.8|118802.8|118846|118746|160
1640225400000|2021-12-23 02:10:00|118895.6|118795.6|118913.2|118813.2|118927|118827|118871.7|118771.7|179
1640225700000|2021-12-23 02:15:00|118912.9|118812.9|118890.1|118790.1|118915.6|118815.6|118875.7|118775.7|143
1640226000000|2021-12-23 02:20:00|118893.1|118793.1|118893.7|118793.7|118905.5|118805.5|118890.1|118790.1|84
1640226300000|2021-12-23 02:25:00|118894.2|118794.2|118879.5|118779.5|118904.6|118804.6|118873|118773|102
1640226600000|2021-12-23 02:30:00|118874.1|118774.1|118847.3|118747.3|118881.1|118781.1|118843.3|118743.3|112
1640226900000|2021-12-23 02:35:00|118844.9|118744.9|118823.1|118723.1|118848.3|118748.3|118818|118718|95
1640227200000|2021-12-23 02:40:00|118821.3|118721.3|118842.1|118742.1|118842.7|118742.7|118816.7|118716.7|83
1640227500000|2021-12-23 02:45:00|118841.7|118741.7|118844.7|118744.7|118851.7|118751.7|118841.1|118741.1|65
1640227800000|2021-12-23 02:50:00|118846.5|118746.5|118817.1|118717.1|118847.7|118747.7|118815.7|118715.7|41
1640228100000|2021-12-23 02:55:00|118816.6|118716.6|118701.1|118601.1|118817.7|118717.7|118701.1|118601.1|149
1640228400000|2021-12-23 03:00:00|118700.7|118600.7|118753.1|118653.1|118757.1|118657.1|118692.3|118592.3|191
1640228700000|2021-12-23 03:05:00|118746.6|118646.6|118736.6|118636.6|118749.3|118649.3|118735.3|118635.3|57
1640229000000|2021-12-23 03:10:00|118737.1|118637.1|118723.8|118623.8|118747.1|118647.1|118712.1|118612.1|78
1640229300000|2021-12-23 03:15:00|118724.1|118624.1|118801.1|118701.1|118807.8|118707.8|118721.1|118621.1|143
1640229600000|2021-12-23 03:20:00|118800.4|118700.4|118800|118700|118819.4|118719.4|118798.5|118698.5|87
1640229900000|2021-12-23 03:25:00|118807.4|118707.4|118798.4|118698.4|118808|118708|118775|118675|95
1640230200000|2021-12-23 03:30:00|118799|118699|118817.5|118717.5|118818|118718|118785|118685|112
1640230500000|2021-12-23 03:35:00|118815.6|118715.6|118797.4|118697.4|118815.6|118715.6|118797|118697|79
1640230800000|2021-12-23 03:40:00|118795.1|118695.1|118754.5|118654.5|118795.1|118695.1|118751.1|118651.1|83
1640231100000|2021-12-23 03:45:00|118755.5|118655.5|118794.6|118694.6|118800.5|118700.5|118743.4|118643.4|119
1640231400000|2021-12-23 03:50:00|118795|118695|118787.8|118687.8|118818.8|118718.8|118784.6|118684.6|111
1640231700000|2021-12-23 03:55:00|118788.3|118688.3|118747.1|118647.1|118789.5|118689.5|118741.5|118641.5|76
1640232000000|2021-12-23 04:00:00|118746.5|118646.5|118751.4|118651.4|118755.1|118655.1|118743|118643|63
1640232300000|2021-12-23 04:05:00|118753|118653|118785|118685|118790.4|118690.4|118751.4|118651.4|62
1640232600000|2021-12-23 04:10:00|118781.5|118681.5|118765|118665|118782.1|118682.1|118765|118665|41
1640232900000|2021-12-23 04:15:00|118754.4|118654.4|118765|118665|118767.1|118667.1|118747.4|118647.4|57
1640233200000|2021-12-23 04:20:00|118759.1|118659.1|118742.4|118642.4|118759.1|118659.1|118727.4|118627.4|116
1640233500000|2021-12-23 04:25:00|118743|118643|118742|118642|118744.1|118644.1|118728.1|118628.1|89
1640233800000|2021-12-23 04:30:00|118743|118643|118756.5|118656.5|118765|118665|118743|118643|57
1640234100000|2021-12-23 04:35:00|118755.5|118655.5|118746.5|118646.5|118755.5|118655.5|118735|118635|48
1640234400000|2021-12-23 04:40:00|118748.1|118648.1|118733.4|118633.4|118748.1|118648.1|118714.1|118614.1|90
1640234700000|2021-12-23 04:45:00|118729.5|118629.5|118727.5|118627.5|118733.5|118633.5|118721.2|118621.2|89
1640235000000|2021-12-23 04:50:00|118725|118625|118726.4|118626.4|118747.1|118647.1|118718.5|118618.5|137
1640235300000|2021-12-23 04:55:00|118726.1|118626.1|118713|118613|118730.1|118630.1|118695.5|118595.5|128
1640235600000|2021-12-23 05:00:00|118713.4|118613.4|118695|118595|118726.3|118626.3|118681|118581|169
1640235900000|2021-12-23 05:05:00|118697.5|118597.5|118686.1|118586.1|118709.6|118609.6|118685.5|118585.5|94
1640236200000|2021-12-23 05:10:00|118688.1|118588.1|118745.5|118645.5|118747.5|118647.5|118688.1|118588.1|98
1640236500000|2021-12-23 05:15:00|118748.1|118648.1|118745.5|118645.5|118756.9|118656.9|118729.4|118629.4|119
1640236800000|2021-12-23 05:20:00|118748.3|118648.3|118711.4|118611.4|118749.1|118649.1|118711|118611|98
1640237100000|2021-12-23 05:25:00|118712|118612|118760|118660|118764.1|118664.1|118695.5|118595.5|172
1640237400000|2021-12-23 05:30:00|118760.4|118660.4|118791.1|118691.1|118808.1|118708.1|118760.4|118660.4|158
1640237700000|2021-12-23 05:35:00|118790.5|118690.5|118772.4|118672.4|118795|118695|118772.4|118672.4|84
1640238000000|2021-12-23 05:40:00|118768.1|118668.1|118752|118652|118775.5|118675.5|118752|118652|59
1640238300000|2021-12-23 05:45:00|118754.1|118654.1|118742.4|118642.4|118760.4|118660.4|118742|118642|80
1640238600000|2021-12-23 05:50:00|118742|118642|118777.1|118677.1|118801.4|118701.4|118742|118642|135
1640238900000|2021-12-23 05:55:00|118779.1|118679.1|118768.6|118668.6|118779.1|118679.1|118757.1|118657.1|111
1640239200000|2021-12-23 06:00:00|118768.5|118668.5|118738.4|118638.4|118768.6|118668.6|118738.4|118638.4|135
1640239500000|2021-12-23 06:05:00|118740|118640|118748.6|118648.6|118758.1|118658.1|118729.5|118629.5|137
1640239800000|2021-12-23 06:10:00|118752.1|118652.1|118749.5|118649.5|118761.4|118661.4|118749.5|118649.5|29
1640240100000|2021-12-23 06:15:00|118749|118649|118825|118725|118826.4|118726.4|118735|118635|160
1640240400000|2021-12-23 06:20:00|118823.4|118723.4|118844.1|118744.1|118844.1|118744.1|118808|118708|102
1640240700000|2021-12-23 06:25:00|118842|118742|118864.9|118764.9|118874.5|118774.5|118835.5|118735.5|150
1640241000000|2021-12-23 06:30:00|118865.7|118765.7|118887|118787|118891.5|118791.5|118845|118745|97
1640241300000|2021-12-23 06:35:00|118888.6|118788.6|118880.5|118780.5|118894.9|118794.9|118877.5|118777.5|25
1640241600000|2021-12-23 06:40:00|118875.5|118775.5|118867.7|118767.7|118876.9|118776.9|118844.4|118744.4|62
1640241900000|2021-12-23 06:45:00|118867.2|118767.2|118874.2|118774.2|118884.2|118784.2|118865.1|118765.1|30
1640242200000|2021-12-23 06:50:00|118873.2|118773.2|118889.1|118789.1|118889.6|118789.6|118873.2|118773.2|34
1640242500000|2021-12-23 06:55:00|118886.1|118786.1|118905.6|118805.6|118911.1|118811.1|118886.1|118786.1|54
1640242800000|2021-12-23 07:00:00|118907.9|118807.9|118882.9|118782.9|118911.1|118811.1|118880.9|118780.9|27
1640243100000|2021-12-23 07:05:00|118884.4|118784.4|118901.9|118801.9|118901.9|118801.9|118881.9|118781.9|26
1640243400000|2021-12-23 07:10:00|118902.4|118802.4|118919.4|118819.4|118919.9|118819.9|118902.4|118802.4|13
1640243700000|2021-12-23 07:15:00|118918.5|118818.5|118905.7|118805.7|118919.4|118819.4|118895.4|118795.4|66
1640244000000|2021-12-23 07:20:00|118905|118805|118877|118777|118905|118805|118877|118777|106
1640244300000|2021-12-23 07:25:00|118876.7|118776.7|118822.5|118722.5|118877.3|118777.3|118815.4|118715.4|29
1640244600000|2021-12-23 07:30:00|118824.3|118724.3|118813|118713|118855.1|118731|118763.9|118618.9|92
1640244900000|2021-12-23 07:35:00|118820|118720|118800|118700|118820|118720|118786.9|118686.9|142
1640245200000|2021-12-23 07:40:00|118808|118708|118813|118713|118813|118713|118799|118699|161
1640245500000|2021-12-23 07:45:00|118813.7|118713.7|118858|118758|118870|118770|118813.7|118713.7|67
1640245800000|2021-12-23 07:50:00|118836.6|118736.6|118862|118762|118867|118767|118835.4|118735.4|65
1640246100000|2021-12-23 07:55:00|118861|118761|118855|118755|118867|118767|118845|118745|103
1640246400000|2021-12-23 08:00:00|118852|118752|118828|118728|118856|118756|118827|118727|46
1640246700000|2021-12-23 08:05:00|118830|118730|118838.5|118738.5|118841.5|118741.5|118830|118730|5
1640247000000|2021-12-23 08:10:00|118839.4|118739.4|118828.2|118728.2|118842|118742|118827|118727|50
1640247300000|2021-12-23 08:15:00|118827.7|118727.7|118825.1|118725.1|118829.9|118729.9|118822.5|118722.5|23
1640247600000|2021-12-23 08:20:00|118824.9|118724.9|118827.5|118727.5|118827.5|118727.5|118824.9|118724.9|2
1640247900000|2021-12-23 08:25:00|118820|118720|118779.2|118679.2|118820|118720|118779.2|118679.2|24
1640248200000|2021-12-23 08:30:00|118780.8|118680.8|118751.5|118651.5|118790.5|118685.1|118747.1|118573.6|55
1640248500000|2021-12-23 08:35:00|118752.1|118652.1|118791.5|118691.5|118791.5|118691.5|118752.1|118652.1|174
1640248800000|2021-12-23 08:40:00|118786.9|118686.9|118800|118700|118800|118700|118781.6|118681.6|51
1640249100000|2021-12-23 08:45:00|118805.1|118705.1|118872|118772|118936|118784|118791|118691|49
1640249400000|2021-12-23 08:50:00|118884.5|118784.5|118944.3|118744.3|118956.5|118801.5|118847.1|118694.5|60
1640249700000|2021-12-23 08:55:00|118944.4|118744.4|118900|118700|118944.4|118821.1|118785|118601|158
1640250000000|2021-12-23 09:00:00|118839.5|118739.5|118865.5|118765.5|118916.2|118765.5|118827.6|118659|16
1640250300000|2021-12-23 09:05:00|118841|118741|118850|118750|118859.5|118759.5|118831.9|118731.9|18
1640250600000|2021-12-23 09:10:00|118859.5|118759.5|118822.4|118722.4|118859.5|118759.5|118794.9|118694.9|43
1640250900000|2021-12-23 09:15:00|118824|118724|118821.1|118721.1|118827.4|118727.4|118821.1|118721.1|6
1640251200000|2021-12-23 09:20:00|118820.5|118720.5|118821.1|118721.1|118821.1|118721.1|118820.5|118720.5|2
1640251500000|2021-12-23 09:25:00|118785.2|118685.2|118851|118651|118857|118710.1|118750.1|118641|26
1640251800000|2021-12-23 09:30:00|118862|118662|118791.9|118691.9|118862|118700.9|118790.1|118662|7
1640252400000|2021-12-23 09:40:00|118790.1|118690.1|118760.1|118660.1|118790.1|118690.1|118760.1|118660.1|5
1640252700000|2021-12-23 09:45:00|118749.4|118649.4|118760|118660|118760|118660|118737.4|118637.4|13
1640253000000|2021-12-23 09:50:00|118761.5|118661.5|118745.1|118645.1|118808.9|118708.9|118740.1|118640.1|52
1640253300000|2021-12-23 09:55:00|118741.5|118641.5|118786.9|118586.9|118786.9|118641.5|118721.2|118559.5|101
1640253600000|2021-12-23 10:00:00|118787|118587|118776|118576|118791|118591|118770|118570|13
1640254200000|2021-12-23 10:10:00|118774.5|118574.5|118768|118568|118774.5|118574.5|118759.5|118559.5|9
1640254500000|2021-12-23 10:15:00|118757.4|118557.4|118692|118592|118771.5|118612.5|118684.5|118557.4|39
1640254800000|2021-12-23 10:20:00|118691.5|118591.5|118692|118592|118692.2|118592.2|118686|118586|14
1640255100000|2021-12-23 10:25:00|118692.5|118592.5|118793.9|118593.9|118793.9|118682.1|118692.5|118577.1|13
1640255400000|2021-12-23 10:30:00|118809.9|118609.9|118838.5|118638.5|118859.7|118725.1|118809.9|118609.9|23
1640255700000|2021-12-23 10:35:00|118838|118638|118764.4|118664.4|118838|118684|118756.4|118615.1|23
1640256000000|2021-12-23 10:40:00|118763.9|118663.9|118759|118659|118764.5|118664.5|118759|118659|5
1640256600000|2021-12-23 10:50:00|118758.5|118658.5|118758.5|118658.5|118758.5|118658.5|118758.5|118658.5|1
1640257200000|2021-12-23 11:00:00|118763|118663|118762|118662|118763|118663|118762|118662|2
1640257800000|2021-12-23 11:10:00|118759|118659|118759|118659|118759|118659|118759|118659|1
1640258100000|2021-12-23 11:15:00|118761.5|118661.5|118779|118679|118779|118679|118761.5|118661.5|9
1640259000000|2021-12-23 11:30:00|118784.1|118684.1|118779|118679|118822.5|118686|118776.4|118622.5|8
1640259300000|2021-12-23 11:35:00|118776.5|118676.5|118774|118674|118776.5|118676.5|118774|118674|3
1640259900000|2021-12-23 11:45:00|118773|118673|118755.5|118655.5|118773|118673|118754|118654|8
1640260200000|2021-12-23 11:50:00|118756|118656|118759.9|118659.9|118774.4|118674.4|118756|118656|16
1640260500000|2021-12-23 11:55:00|118759.7|118659.7|118758.4|118658.4|118759.7|118659.7|118758.4|118658.4|3
1640260800000|2021-12-23 12:00:00|118758.9|118658.9|118759.2|118659.2|118760|118660|118754|118654|13
1640261100000|2021-12-23 12:05:00|118758.1|118658.1|118813.1|118613.1|118829.5|118658.1|118758.1|118608.1|62
1640261400000|2021-12-23 12:10:00|118814.7|118614.7|118764.7|118664.7|118814.7|118664.7|118759.4|118614.7|7
1640261700000|2021-12-23 12:15:00|118764.4|118664.4|118786.9|118686.9|118838.7|118692.4|118764.4|118632.9|28
1640262000000|2021-12-23 12:20:00|118784.9|118684.9|118801.9|118701.9|118801.9|118701.9|118781.9|118681.9|12
1640262300000|2021-12-23 12:25:00|118805.2|118705.2|118811.5|118711.5|118817.2|118717.2|118801.9|118701.9|24
1640262600000|2021-12-23 12:30:00|118811.6|118711.6|118884|118684|118906.5|118711.6|118811.6|118669.1|41
1640262900000|2021-12-23 12:35:00|118867.1|118667.1|118907.1|118707.1|118915|118715|118866.1|118666.1|40
1640263200000|2021-12-23 12:40:00|118894.9|118694.9|118902.1|118702.1|118916|118741|118824.1|118687|66
1640263500000|2021-12-23 12:45:00|118894.1|118694.1|118959.1|118759.1|118959.1|118791.3|118876.1|118694.1|42
1640263800000|2021-12-23 12:50:00|118925.4|118825.4|118935.6|118735.6|118976.5|118854.1|118925.4|118729.6|54
1640264100000|2021-12-23 12:55:00|118936.1|118736.1|118934.6|118734.6|118959.1|118759.1|118932.6|118732.6|31
1640264400000|2021-12-23 13:00:00|118935.1|118735.1|118939.6|118739.6|118939.6|118739.6|118935.1|118735.1|4
1640264700000|2021-12-23 13:05:00|118938.6|118738.6|118917|118717|118938.6|118738.6|118909.5|118709.5|9
1640265300000|2021-12-23 13:15:00|118908|118708|118913|118713|118918|118718|118908|118708|5
1640265600000|2021-12-23 13:20:00|118918|118718|118945.1|118845.1|118957|118849.9|118918|118718|9
1640265900000|2021-12-23 13:25:00|118944.7|118844.7|118946.4|118846.4|118946.9|118846.9|118944.7|118844.7|7
1640266200000|2021-12-23 13:30:00|118956.1|118856.1|118883.1|118783.1|118964|118864|118883.1|118783.1|28
1640266500000|2021-12-23 13:35:00|118882.6|118782.6|118970|118770|118970|118822.9|118764.5|118564.5|153
1640266800000|2021-12-23 13:40:00|118970.5|118770.5|118933.6|118833.6|119003.1|118842.7|118933.6|118758.1|30
1640267100000|2021-12-23 13:45:00|118943.3|118843.3|119013.4|118813.4|119013.4|118859.5|118943.3|118813.4|4
1640267400000|2021-12-23 13:50:00|118973.1|118873.1|119019.4|118819.4|119019.4|118876.1|118951.7|118809.7|14
1640267700000|2021-12-23 13:55:00|119019.9|118819.9|119020.9|118820.9|119020.9|118820.9|119019.9|118819.9|6
1640268000000|2021-12-23 14:00:00|119021|118821|119021.5|118821.5|119021.5|118821.5|119021|118821|2
1640268300000|2021-12-23 14:05:00|119022|118822|118962.1|118862.1|119022|118864.5|118962.1|118819.5|7
1640268600000|2021-12-23 14:10:00|118961.6|118861.6|118961.5|118861.5|118961.6|118861.6|118961.5|118861.5|2
1640268900000|2021-12-23 14:15:00|118962.1|118862.1|118962.1|118862.1|118962.5|118862.5|118961.5|118861.5|5
1640269200000|2021-12-23 14:20:00|118961.5|118861.5|118961.5|118861.5|118961.5|118861.5|118961.5|118861.5|1
1640269500000|2021-12-23 14:25:00|118962.6|118862.6|118963.5|118863.5|118964|118864|118961.5|118861.5|8
1640269800000|2021-12-23 14:30:00|118964|118864|118964|118864|118964.5|118864.5|118962|118862|10
1640270100000|2021-12-23 14:35:00|118960|118860|119006.5|118806.5|119006.5|118860|118956.5|118806.5|3
1640270400000|2021-12-23 14:40:00|119007|118807|119007.5|118807.5|119007.5|118807.5|119006.5|118806.5|17
1640270700000|2021-12-23 14:45:00|119009|118809|119013|118813|119019.5|118819.5|118971|118771|93
1640271000000|2021-12-23 14:50:00|119012.5|118812.5|119017.5|118817.5|119018|118818|119012|118812|28
1640271300000|2021-12-23 14:55:00|119015|118815|119018|118818|119018|118818|119015|118815|2
1640271600000|2021-12-23 15:00:00|119015|118815|119018|118818|119018|118818|119015|118815|2
1640271900000|2021-12-23 15:05:00|119016.5|118816.5|118930|118830|119018|118863|118926|118816.5|40
1640272200000|2021-12-23 15:10:00|118930.5|118830.5|118908.7|118708.7|118945.1|118838|118889.6|118689.6|68
1640272500000|2021-12-23 15:15:00|118908|118708|118907|118707|118917.3|118717.3|118906|118706|27
1640272800000|2021-12-23 15:20:00|118915.5|118715.5|118917.5|118717.5|118918.5|118718.5|118915.5|118715.5|13
1640273100000|2021-12-23 15:25:00|118920|118720|118921|118721|118921|118721|118915|118715|13
1640273400000|2021-12-23 15:30:00|118922|118722|118945.3|118745.3|118950.5|118750.5|118922|118722|22
1640273700000|2021-12-23 15:35:00|118946.3|118746.3|118939|118739|118946.3|118746.3|118917|118717|20
1640274000000|2021-12-23 15:40:00|118940.5|118740.5|118924.4|118724.4|118956.3|118775.8|118874.5|118702|23
1640274300000|2021-12-23 15:45:00|118924.8|118724.8|118987|118787|118988.6|118788.6|118924.8|118724.8|42
1640274600000|2021-12-23 15:50:00|118987.5|118787.5|118987.5|118787.5|118987.5|118787.5|118987.5|118787.5|1
1640275200000|2021-12-23 16:00:00|118986|118786|118966.5|118766.5|118986|118786|118966|118766|5
1640275500000|2021-12-23 16:05:00|118964|118764|118969.5|118769.5|118969.5|118769.5|118962.5|118762.5|6
1640275800000|2021-12-23 16:10:00|118965|118765|118963|118763|118965|118765|118962.5|118762.5|4
1640276100000|2021-12-23 16:15:00|118962.5|118762.5|118964|118764|118966|118766|118959|118759|20
1640276400000|2021-12-23 16:20:00|118964.5|118764.5|118967|118767|118967|118767|118964.5|118764.5|5
1640276700000|2021-12-23 16:25:00|118967.5|118767.5|118922|118822|118977.5|118823.5|118922|118767.5|17
1640277000000|2021-12-23 16:30:00|118922.5|118822.5|118979|118779|118983|118835.5|118918.5|118779|36
1640277300000|2021-12-23 16:35:00|118978.5|118778.5|118984.5|118784.5|118988|118788|118978.5|118778.5|22
1640277600000|2021-12-23 16:40:00|118983.5|118783.5|118986|118786|118986|118786|118983.5|118783.5|6
1640277900000|2021-12-23 16:45:00|118988.5|118788.5|118986|118786|118989|118789|118986|118786|8
1640278200000|2021-12-23 16:50:00|118981.5|118781.5|118979|118779|118981.5|118781.5|118979|118779|8
1640278500000|2021-12-23 16:55:00|118974.5|118774.5|118975|118775|118975.5|118775.5|118974.5|118774.5|4
1640278800000|2021-12-23 17:00:00|118974.5|118774.5|118963.5|118763.5|118976.5|118820.5|118920.5|118761.5|27
1640279100000|2021-12-23 17:05:00|118963|118763|118964.5|118764.5|118964.5|118764.5|118963|118763|3
1640279400000|2021-12-23 17:10:00|118965.5|118765.5|118963.5|118763.5|118969.5|118769.5|118950.1|118750.1|20
1640279700000|2021-12-23 17:15:00|118964|118764|118966.5|118766.5|118966.5|118766.5|118964|118764|6
1640280000000|2021-12-23 17:20:00|118967|118767|118967.5|118767.5|118967.5|118767.5|118967|118767|2
1640280600000|2021-12-23 17:30:00|118967|118767|118967.5|118767.5|118967.5|118767.5|118967|118767|2
1640281200000|2021-12-23 17:40:00|118967|118767|118966|118766|118968.5|118768.5|118966|118766|7
1640281500000|2021-12-23 17:45:00|118965.5|118765.5|118916.5|118716.5|118965.5|118765.5|118912.5|118712.5|47
1640281800000|2021-12-23 17:50:00|118917.5|118717.5|118921|118721|118922.5|118722.5|118917.5|118717.5|7
1640282100000|2021-12-23 17:55:00|118920.5|118720.5|118915.5|118715.5|118920.5|118720.5|118915.5|118715.5|5
1640282400000|2021-12-23 18:00:00|118917.5|118717.5|118923|118723|118923|118723|118916.5|118716.5|17
1640282700000|2021-12-23 18:05:00|118923.5|118723.5|118919|118719|118924|118724|118918|118718|5
1640283000000|2021-12-23 18:10:00|118919.5|118719.5|118923.5|118723.5|118923.5|118723.5|118917.5|118717.5|14
1640283300000|2021-12-23 18:15:00|118924|118724|118926|118726|118926|118726|118924|118724|4
1640283600000|2021-12-23 18:20:00|118924.5|118724.5|118923.5|118723.5|118924.5|118724.5|118923.5|118723.5|7
1640283900000|2021-12-23 18:25:00|118923|118723|118922|118722|118923|118723|118921.5|118721.5|6
1640284200000|2021-12-23 18:30:00|118922.5|118722.5|118908.9|118708.9|118931|118731|118908.4|118708.4|11
1640284500000|2021-12-23 18:35:00|118909.4|118709.4|118937.6|118737.6|118938.1|118738.1|118909.4|118709.4|26
1640284800000|2021-12-23 18:40:00|118938.1|118738.1|118934.5|118734.5|118938.1|118738.1|118934|118734|11
1640285100000|2021-12-23 18:45:00|118934|118734|118927|118727|118934|118734|118913.8|118713.8|14
1640285400000|2021-12-23 18:50:00|118931|118731|118937.5|118737.5|118938|118738|118931|118731|8
1640285700000|2021-12-23 18:55:00|118935.5|118735.5|118929.2|118729.2|118937.8|118737.8|118927.5|118727.5|9
1640286000000|2021-12-23 19:00:00|118925.8|118725.8|118911.2|118711.2|118925.8|118725.8|118906|118706|21
1640286600000|2021-12-23 19:10:00|118907.8|118707.8|118911.2|118711.2|118911.2|118711.2|118907.8|118707.8|2
1640287800000|2021-12-23 19:30:00|118919|118719|118911.2|118711.2|118919|118719|118909.8|118709.8|3
1640288100000|2021-12-23 19:35:00|118901.3|118701.3|118898.8|118698.8|118901.3|118701.3|118898.8|118698.8|4
1640304000000|2021-12-24 00:00:00|118926.9|118726.9|118764|118564|118927.9|118727.9|118764|118564|126
1640304300000|2021-12-24 00:05:00|118767.5|118567.5|118775|118575|118807|118615.1|118715.1|118564.5|117
1640304600000|2021-12-24 00:10:00|118780.1|118580.1|118708.5|118608.5|118785|118628|118707|118570|65
1640304900000|2021-12-24 00:15:00|118707.7|118607.7|118708.5|118608.5|118727.5|118627.5|118707.7|118607.7|44
1640305200000|2021-12-24 00:20:00|118711.5|118611.5|118792.5|118692.5|118800.4|118696.5|118708.5|118596.9|105
1640305500000|2021-12-24 00:25:00|118796.5|118696.5|118795.2|118695.2|118835.5|118735.5|118788.1|118688.1|137
1640305800000|2021-12-24 00:30:00|118794.2|118694.2|118772.7|118672.7|118795.1|118695.1|118762.4|118662.4|92
1640306100000|2021-12-24 00:35:00|118771.5|118671.5|118752.6|118652.6|118790.5|118690.5|118726.5|118626.5|84
1640306400000|2021-12-24 00:40:00|118748.5|118648.5|118758.7|118658.7|118758.7|118658.7|118722|118622|79
1640306700000|2021-12-24 00:45:00|118753.5|118653.5|118762.5|118662.5|118762.5|118662.5|118737.9|118637.9|42
1640307000000|2021-12-24 00:50:00|118758.5|118658.5|118813.5|118713.5|118814.5|118714.5|118758.5|118658.5|82
1640307300000|2021-12-24 00:55:00|118807.5|118707.5|118785.5|118685.5|118822.6|118722.6|118785.5|118685.5|110
1640307600000|2021-12-24 01:00:00|118783.4|118683.4|118762|118662|118783.4|118683.4|118744.7|118644.7|86
1640307900000|2021-12-24 01:05:00|118762.5|118662.5|118763.6|118663.6|118764.5|118664.5|118750.4|118650.4|47
1640308200000|2021-12-24 01:10:00|118763.1|118663.1|118783.4|118683.4|118783.5|118683.5|118736.4|118636.4|88
1640308500000|2021-12-24 01:15:00|118782.9|118682.9|118812.5|118712.5|118814.1|118714.1|118780.9|118680.9|65
1640308800000|2021-12-24 01:20:00|118812.4|118712.4|118875|118775|118948.4|118806.3|118812.4|118712.4|224
1640309100000|2021-12-24 01:25:00|118875.4|118775.4|118932|118832|118991.5|118837.7|118875|118775|233
1640309400000|2021-12-24 01:30:00|118932.4|118832.4|118903.4|118803.4|118932.4|118832.4|118897.6|118797.6|61
1640309700000|2021-12-24 01:35:00|118901.5|118801.5|118868.1|118768.1|118912.4|118812.4|118865.6|118765.6|73
1640310000000|2021-12-24 01:40:00|118871.5|118771.5|118855|118755|118879.7|118779.7|118843.5|118743.5|55
1640310300000|2021-12-24 01:45:00|118855.5|118755.5|118835.6|118735.6|118856.7|118756.7|118827.6|118727.6|59
1640310600000|2021-12-24 01:50:00|118835.1|118735.1|118853.5|118753.5|118855.5|118755.5|118833.1|118733.1|29
1640310900000|2021-12-24 01:55:00|118848.6|118748.6|118820.5|118720.5|118854.5|118754.5|118818.5|118718.5|70
1640311200000|2021-12-24 02:00:00|118821.5|118721.5|118803.5|118703.5|118829.5|118729.5|118777.4|118677.4|71
1640311500000|2021-12-24 02:05:00|118808.5|118708.5|118788.5|118688.5|118808.5|118708.5|118751.2|118651.2|76
1640311800000|2021-12-24 02:10:00|118786.5|118686.5|118780.5|118680.5|118788.5|118688.5|118772|118672|27
1640312100000|2021-12-24 02:15:00|118782.4|118682.4|118755|118655|118803.4|118686.5|118724.6|118598.7|96
1640312400000|2021-12-24 02:20:00|118749.6|118649.6|118765.5|118665.5|118796.8|118696.8|118749.1|118649.1|96
1640312700000|2021-12-24 02:25:00|118763.1|118663.1|118757|118657|118775.6|118675.6|118752|118652|41
1640313000000|2021-12-24 02:30:00|118757.1|118657.1|118715|118615|118757.1|118657.1|118703.5|118603.5|65
1640313300000|2021-12-24 02:35:00|118713.5|118613.5|118713.5|118613.5|118724.5|118624.5|118710.9|118610.9|22
1640313600000|2021-12-24 02:40:00|118718.8|118618.8|118678.4|118578.4|118719.1|118619.1|118678.2|118578.2|58
1640313900000|2021-12-24 02:45:00|118676.1|118576.1|118690.1|118590.1|118703.2|118603.2|118667.5|118567.5|63
1640314200000|2021-12-24 02:50:00|118689.3|118589.3|118695|118595|118699.1|118599.1|118680.8|118580.8|70
1640314500000|2021-12-24 02:55:00|118696.1|118596.1|118713.6|118613.6|118714.1|118614.1|118695|118595|19
1640314800000|2021-12-24 03:00:00|118713.1|118613.1|118691.8|118591.8|118714.9|118614.9|118683.5|118583.5|64
1640315100000|2021-12-24 03:05:00|118691.4|118591.4|118702.7|118602.7|118704.3|118604.3|118678.5|118578.5|69
1640315400000|2021-12-24 03:10:00|118699.9|118599.9|118715.5|118615.5|118724.5|118624.5|118699.9|118599.9|49
1640315700000|2021-12-24 03:15:00|118711.5|118611.5|118721.9|118621.9|118723.4|118623.4|118711.5|118611.5|24
1640316000000|2021-12-24 03:20:00|118713|118613|118706.5|118606.5|118713|118613|118704.5|118604.5|29
1640316300000|2021-12-24 03:25:00|118710.5|118610.5|118698.9|118598.9|118711.5|118611.5|118692.4|118592.4|30
1640316600000|2021-12-24 03:30:00|118696|118596|118712.4|118612.4|118712.4|118612.4|118691.5|118591.5|52
1640316900000|2021-12-24 03:35:00|118711.9|118611.9|118712.4|118612.4|118715|118615|118710.9|118610.9|19
1640317200000|2021-12-24 03:40:00|118709.1|118609.1|118750.5|118650.5|118820|118677.3|118708.5|118608.5|54
1640317500000|2021-12-24 03:45:00|118752.5|118652.5|118723.9|118623.9|118752.5|118652.5|118719.9|118619.9|20
1640317800000|2021-12-24 03:50:00|118730.5|118630.5|118730.7|118630.7|118733.3|118633.3|118729.5|118629.5|15
1640318100000|2021-12-24 03:55:00|118732.3|118632.3|118733.3|118633.3|118733.3|118633.3|118730.7|118630.7|16
1640318400000|2021-12-24 04:00:00|118732.7|118632.7|118732.5|118632.5|118733.3|118633.3|118729.5|118629.5|29
1640318700000|2021-12-24 04:05:00|118729.5|118629.5|118715.7|118615.7|118729.5|118629.5|118711.5|118611.5|26
1640319000000|2021-12-24 04:10:00|118711.5|118611.5|118711.5|118611.5|118716.7|118616.7|118707.5|118607.5|46
1640319300000|2021-12-24 04:15:00|118713.5|118613.5|118715.5|118615.5|118715.5|118615.5|118689.9|118589.9|43
1640319600000|2021-12-24 04:20:00|118705.5|118605.5|118685.5|118585.5|118705.5|118605.5|118683.5|118583.5|45
1640319900000|2021-12-24 04:25:00|118681.5|118581.5|118627.1|118527.1|118681.5|118581.5|118623|118523|48
1640320200000|2021-12-24 04:30:00|118626.4|118526.4|118623.5|118523.5|118651|118551|118623.5|118523.5|58
1640320500000|2021-12-24 04:35:00|118623|118523|118660.5|118560.5|118670.5|118570.5|118618.5|118518.5|52
1640320800000|2021-12-24 04:40:00|118657.5|118557.5|118677.9|118577.9|118690.5|118590.5|118652.5|118552.5|38
1640321100000|2021-12-24 04:45:00|118672.9|118572.9|118677.9|118577.9|118687.9|118587.9|118667.9|118567.9|13
1640321400000|2021-12-24 04:50:00|118683.3|118583.3|118678.9|118578.9|118700.9|118600.9|118678.9|118578.9|11
1640321700000|2021-12-24 04:55:00|118680.9|118580.9|118635|118535|118680.9|118580.9|118635|118535|34
1640322000000|2021-12-24 05:00:00|118637.4|118537.4|118658.9|118558.9|118673.5|118573.5|118637.4|118537.4|69
1640322300000|2021-12-24 05:05:00|118658.5|118558.5|118659.5|118559.5|118691.5|118591.5|118656.9|118556.9|56
1640322600000|2021-12-24 05:10:00|118659.7|118559.7|118654.7|118554.7|118659.7|118559.7|118653.5|118553.5|19
1640322900000|2021-12-24 05:15:00|118655.5|118555.5|118659.5|118559.5|118659.5|118559.5|118638.5|118538.5|30
1640323200000|2021-12-24 05:20:00|118661.5|118561.5|118665|118565|118678.5|118578.5|118659.5|118559.5|35
1640323500000|2021-12-24 05:25:00|118656|118556|118738.5|118538.5|118739|118564|118644.5|118512|65
1640323800000|2021-12-24 05:30:00|118741.5|118541.5|118699.3|118599.3|118772.5|118599.3|118666|118521|38
1640324100000|2021-12-24 05:35:00|118697.7|118597.7|118693.7|118593.7|118698.3|118598.3|118691.5|118591.5|12
1640324400000|2021-12-24 05:40:00|118694.5|118594.5|118698.7|118598.7|118725.7|118625.7|118694.5|118594.5|42
1640324700000|2021-12-24 05:45:00|118697.5|118597.5|118720.3|118620.3|118720.3|118620.3|118688.9|118588.9|41
1640325000000|2021-12-24 05:50:00|118718.7|118618.7|118728.9|118628.9|118738.5|118638.5|118706.7|118606.7|25
1640325300000|2021-12-24 05:55:00|118726.5|118626.5|118708.5|118608.5|118732.5|118632.5|118701.5|118601.5|64
1640325600000|2021-12-24 06:00:00|118706.5|118606.5|118713.7|118613.7|118721.5|118621.5|118685.5|118585.5|60
1640325900000|2021-12-24 06:05:00|118711.5|118611.5|118741.5|118641.5|118753.7|118653.7|118708.1|118608.1|86
1640326200000|2021-12-24 06:10:00|118743.5|118643.5|118750.7|118650.7|118760.6|118660.6|118732.9|118632.9|40
1640326500000|2021-12-24 06:15:00|118752.5|118652.5|118763.5|118663.5|118785.9|118685.9|118749.4|118649.4|75
1640326800000|2021-12-24 06:20:00|118762.5|118662.5|118782.5|118682.5|118805.9|118705.9|118762.5|118662.5|58
1640327100000|2021-12-24 06:25:00|118782.1|118682.1|118742.4|118642.4|118816.5|118716.5|118717.5|118617.5|123
1640327400000|2021-12-24 06:30:00|118740.5|118640.5|118748|118648|118766.7|118666.7|118728|118628|38
1640327700000|2021-12-24 06:35:00|118748.4|118648.4|118747.7|118647.7|118868.4|118668.4|118747.7|118615|26
1640328000000|2021-12-24 06:40:00|118742.5|118642.5|118750.3|118650.3|118796.9|118650.3|118728.9|118581|27
1640328300000|2021-12-24 06:45:00|118752.7|118652.7|118745.9|118645.9|118762.1|118662.1|118745.9|118645.9|9
1640328600000|2021-12-24 06:50:00|118755.3|118655.3|118755.3|118655.3|118772.5|118672.5|118740.9|118640.9|10
1640328900000|2021-12-24 06:55:00|118760.3|118660.3|118815.3|118615.3|118815.3|118665.3|118760.3|118615.3|3
1640329200000|2021-12-24 07:00:00|118765.3|118665.3|118792.9|118692.9|118894|118694|118765.3|118631.1|7
1640329500000|2021-12-24 07:05:00|118785.9|118685.9|118760|118660|118840|118685.9|118760|118615|21
1640329800000|2021-12-24 07:10:00|118751|118651|118759|118659|118759|118659|118751|118651|15
1640330100000|2021-12-24 07:15:00|118758.6|118658.6|118756.6|118656.6|118759|118659|118748.6|118648.6|51
1640330400000|2021-12-24 07:20:00|118756.1|118656.1|118856|118656|118856|118693.1|118755.6|118639|37
1640330700000|2021-12-24 07:25:00|118790|118690|118771.4|118671.4|118857|118691|118771.4|118657|21
1640331000000|2021-12-24 07:30:00|118771.9|118671.9|118754.9|118654.9|118771.9|118671.9|118754.9|118654.9|11
1640331600000|2021-12-24 07:40:00|118739.9|118639.9|118739.5|118639.5|118750.5|118650.5|118739|118639|6
1640331900000|2021-12-24 07:45:00|118738.9|118638.9|118770.1|118670.1|118779.2|118679.2|118738.9|118638.9|14
1640332200000|2021-12-24 07:50:00|118759.6|118659.6|118813|118613|118814.4|118685|118758.9|118612|17
1640332500000|2021-12-24 07:55:00|118814|118614|118760.1|118660.1|118816|118660.1|118747|118610|13
1640332800000|2021-12-24 08:00:00|118768|118668|118762|118662|118768|118668|118762|118662|2
1640333100000|2021-12-24 08:05:00|118760.1|118660.1|118749.3|118649.3|118760.1|118660.1|118749.3|118649.3|2
1640333400000|2021-12-24 08:10:00|118757.7|118657.7|118768|118668|118768|118668|118748.5|118648.5|15
1640333700000|2021-12-24 08:15:00|118760.1|118660.1|118803|118603|118815|118660.1|118760|118602.4|7
1640334000000|2021-12-24 08:20:00|118814.4|118614.4|118819.2|118619.2|118821.5|118695|118791.1|118605|13
1640334300000|2021-12-24 08:25:00|118756.7|118656.7|118755.1|118655.1|118756.7|118656.7|118755.1|118655.1|2
1640334600000|2021-12-24 08:30:00|118754.3|118654.3|118817.5|118617.5|118817.5|118655.1|118754.3|118599.5|16
1640334900000|2021-12-24 08:35:00|118818|118618|118811.9|118611.9|118818|118618|118811.7|118611.7|7
1640335500000|2021-12-24 08:45:00|118815|118615|118817.8|118617.8|118822.3|118622.3|118815|118615|3
1640335800000|2021-12-24 08:50:00|118819.7|118619.7|118824.5|118624.5|118824.5|118624.5|118819.6|118619.6|4
1640336400000|2021-12-24 09:00:00|118820.5|118620.5|118820.5|118620.5|118820.5|118620.5|118820.5|118620.5|1
1640336700000|2021-12-24 09:05:00|118820.6|118620.6|118820.6|118620.6|118820.6|118620.6|118815.5|118615.5|4
1640337600000|2021-12-24 09:20:00|118821.6|118621.6|118832|118632|118845|118645|118821.6|118621.6|6
1640337900000|2021-12-24 09:25:00|118834|118634|118789.1|118689.1|118834.5|118689.1|118789.1|118634|3
1640338800000|2021-12-24 09:40:00|118789|118689|118789.1|118689.1|118789.1|118689.1|118789|118689|2
1640339100000|2021-12-24 09:45:00|118779.1|118679.1|118779|118679|118779.1|118679.1|118774|118674|5
1640340000000|2021-12-24 10:00:00|118784|118684|118834.1|118634.1|118834.1|118684|118784|118634.1|2
1640340300000|2021-12-24 10:05:00|118829|118629|118824.1|118624.1|118829|118629|118824.1|118624.1|3
1640340900000|2021-12-24 10:15:00|118814|118614|118809|118609|118814|118614|118809|118609|2
1640342100000|2021-12-24 10:35:00|118814|118614|118814|118614|118814|118614|118814|118614|1
1640342400000|2021-12-24 10:40:00|118764.1|118664.1|118764.1|118664.1|118764.1|118664.1|118764.1|118664.1|1
1640343000000|2021-12-24 10:50:00|118765.1|118665.1|118784.1|118684.1|118784.1|118684.1|118764|118664|7
1640343600000|2021-12-24 11:00:00|118834.1|118634.1|118834.1|118634.1|118834.1|118634.1|118834.1|118634.1|1
1640343900000|2021-12-24 11:05:00|118835|118635|118830.1|118630.1|118835|118635|118827.7|118627.7|5
1640344800000|2021-12-24 11:20:00|118832.3|118632.3|118832.3|118632.3|118832.3|118632.3|118832.3|118632.3|1
1640345700000|2021-12-24 11:35:00|118830.7|118630.7|118830.7|118630.7|118830.7|118630.7|118830.7|118630.7|1
1640346600000|2021-12-24 11:50:00|118828.1|118628.1|118825.7|118625.7|118828.1|118628.1|118825.7|118625.7|2
1640347200000|2021-12-24 12:00:00|118820.7|118620.7|118820.7|118620.7|118820.7|118620.7|118820.7|118620.7|1
1640347800000|2021-12-24 12:10:00|118819.3|118619.3|118819.3|118619.3|118819.3|118619.3|118819.3|118619.3|1
1640348100000|2021-12-24 12:15:00|118820.3|118620.3|118820.3|118620.3|118820.3|118620.3|118820.3|118620.3|1
1640348400000|2021-12-24 12:20:00|118823.1|118623.1|118823.1|118623.1|118823.1|118623.1|118823.1|118623.1|1
1640348700000|2021-12-24 12:25:00|118835|118635|118851.1|118651.1|118851.1|118651.1|118835|118635|8
1640349600000|2021-12-24 12:40:00|118855|118655|118855|118655|118855|118655|118855|118655|1
1640350800000|2021-12-24 13:00:00|118865.1|118665.1|118865.1|118665.1|118865.1|118665.1|118855|118655|4
1640351700000|2021-12-24 13:15:00|118870.5|118670.5|118875|118675|118875|118675|118870.5|118670.5|2
1640352000000|2021-12-24 13:20:00|118840.1|118740.1|118840.1|118740.1|118840.1|118740.1|118840.1|118740.1|1
1640352900000|2021-12-24 13:35:00|118838.7|118738.7|118875|118675|118881.9|118738.7|118833|118673.2|10
1640354400000|2021-12-24 14:00:00|118875.1|118675.1|118875.1|118675.1|118875.1|118675.1|118874|118674|3
1640355600000|2021-12-24 14:20:00|118862.5|118662.5|118875.1|118675.1|118875.1|118675.1|118862.5|118662.5|2
1640355900000|2021-12-24 14:25:00|118873.5|118673.5|118875|118675|118875|118675|118873.5|118673.5|2
1640356200000|2021-12-24 14:30:00|118873.5|118673.5|118875|118675|118875|118675|118873.5|118673.5|2
1640357700000|2021-12-24 14:55:00|118874|118674|118875|118675|118875|118675|118866.3|118666.3|3
1640358000000|2021-12-24 15:00:00|118874.5|118674.5|118875|118675|118875|118675|118874.5|118674.5|2
1640358300000|2021-12-24 15:05:00|118872.7|118672.7|118866.9|118666.9|118872.7|118672.7|118866.9|118666.9|9
1640358900000|2021-12-24 15:15:00|118875|118675|118875|118675|118875|118675|118875|118675|1
1640359200000|2021-12-24 15:20:00|118874|118674|118866.9|118666.9|118874|118674|118866.9|118666.9|2
1640359800000|2021-12-24 15:30:00|118861.3|118661.3|118861.3|118661.3|118861.3|118661.3|118861.3|118661.3|1
1640360400000|2021-12-24 15:40:00|118872.3|118672.3|118866.9|118666.9|118872.3|118672.3|118865.1|118665.1|6
1640361600000|2021-12-24 16:00:00|118846.9|118646.9|118846.9|118646.9|118846.9|118646.9|118846.9|118646.9|1
1640366100000|2021-12-24 17:15:00|118858.7|118658.7|118878.7|118678.7|118878.7|118678.7|118858.7|118658.7|4
1640367000000|2021-12-24 17:30:00|118860.2|118660.2|118860.2|118660.2|118860.2|118660.2|118860.2|118660.2|1
1640368200000|2021-12-24 17:50:00|118858.9|118658.9|118860.2|118660.2|118860.2|118660.2|118858.9|118658.9|2
1640374200000|2021-12-24 19:30:00|118852|118554|118852|118554|118852|118554|118852|118554|1
1640376000000|2021-12-24 20:00:00|118844.6|118553|118844.6|118644.6|118844.6|118644.6|118844.6|118553|2
1640377800000|2021-12-24 20:30:00|118842.6|118642.6|118842.6|118642.6|118842.6|118642.6|118842.6|118642.6|1
1640563200000|2021-12-27 00:00:00|118887.5|118552.5|118830|118630|118953.5|118698|118825|118552.5|196
1640563500000|2021-12-27 00:05:00|118828|118628|118856.1|118656.1|118856.1|118656.1|118799.5|118599.5|154
1640563800000|2021-12-27 00:10:00|118857.1|118657.1|118829|118729|118881|118741|118793|118655|36
1640564100000|2021-12-27 00:15:00|118832|118732|118854.6|118654.6|118860.1|118735.6|118790|118642|96
1640564400000|2021-12-27 00:20:00|118845|118645|118680|118580|118850.5|118650.5|118680|118519.9|200
1640564700000|2021-12-27 00:25:00|118678.5|118578.5|118680.7|118580.7|118704.5|118604.5|118668.5|118568.5|107
1640565000000|2021-12-27 00:30:00|118681.5|118581.5|118741.1|118641.1|118741.1|118641.1|118681.5|118581.5|93
1640565300000|2021-12-27 00:35:00|118792.1|118592.1|118763.5|118663.5|118800.6|118689|118752|118592.1|73
1640565600000|2021-12-27 00:40:00|118764.5|118664.5|118753.5|118653.5|118764.5|118664.5|118728.5|118628.5|112
1640565900000|2021-12-27 00:45:00|118753|118653|118761.5|118661.5|118785.5|118685.5|118746.1|118646.1|66
1640566200000|2021-12-27 00:50:00|118765|118665|118758.5|118658.5|118767|118667|118747|118647|148
1640566500000|2021-12-27 00:55:00|118755|118655|118753|118653|118763.4|118663.4|118733|118633|106
1640566800000|2021-12-27 01:00:00|118752.4|118652.4|118757.4|118657.4|118777.1|118677.1|118749.4|118649.4|97
1640567100000|2021-12-27 01:05:00|118755.5|118655.5|118688|118588|118759.5|118659.5|118687|118587|161
1640567400000|2021-12-27 01:10:00|118688.4|118588.4|118717.5|118617.5|118728.1|118628.1|118686.6|118586.6|137
1640567700000|2021-12-27 01:15:00|118718.1|118618.1|118717.9|118617.9|118728.9|118628.9|118708.1|118608.1|139
1640568000000|2021-12-27 01:20:00|118715.9|118615.9|118715|118615|118725|118625|118712.5|118612.5|96
1640568300000|2021-12-27 01:25:00|118715.5|118615.5|118699.1|118599.1|118718|118618|118677.4|118577.4|83
1640568600000|2021-12-27 01:30:00|118699.5|118599.5|118726|118626|118732|118632|118687|118587|142
1640568900000|2021-12-27 01:35:00|118723.4|118623.4|118723.1|118623.1|118727.4|118627.4|118705|118605|144
1640569200000|2021-12-27 01:40:00|118717.4|118617.4|118708.4|118608.4|118723|118623|118700.1|118600.1|121
1640569500000|2021-12-27 01:45:00|118708|118608|118707|118607|118718.5|118618.5|118673|118573|106
1640569800000|2021-12-27 01:50:00|118704.5|118604.5|118705|118605|118715|118615|118682.5|118582.5|105
1640570100000|2021-12-27 01:55:00|118705.5|118605.5|118697.4|118597.4|118717.4|118617.4|118697.4|118597.4|100
1640570400000|2021-12-27 02:00:00|118698|118598|118717.5|118617.5|118722.1|118622.1|118694.1|118594.1|45
1640570700000|2021-12-27 02:05:00|118719.1|118619.1|118724.1|118624.1|118724.1|118624.1|118705|118605|120
1640571000000|2021-12-27 02:10:00|118723.5|118623.5|118710.5|118610.5|118725.5|118625.5|118708|118608|109
1640571300000|2021-12-27 02:15:00|118708.6|118608.6|118703.9|118603.9|118719.5|118619.5|118696.4|118596.4|87
1640571600000|2021-12-27 02:20:00|118707.4|118607.4|118712|118612|118718.1|118618.1|118703.5|118603.5|67
1640571900000|2021-12-27 02:25:00|118708.6|118608.6|118697.4|118597.4|118708.6|118608.6|118678|118578|90
1640572200000|2021-12-27 02:30:00|118698|118598|118703|118603|118703.4|118603.4|118692.8|118592.8|45
1640572500000|2021-12-27 02:35:00|118702.4|118602.4|118693.1|118593.1|118711.5|118611.5|118692.5|118592.5|43
1640572800000|2021-12-27 02:40:00|118690.9|118590.9|118684.1|118584.1|118693.1|118593.1|118665.9|118565.9|59
1640573100000|2021-12-27 02:45:00|118680.5|118580.5|118683.5|118583.5|118688.5|118588.5|118655.5|118555.5|78
1640573400000|2021-12-27 02:50:00|118687.4|118587.4|118720.5|118620.5|118722.5|118622.5|118687.4|118587.4|56
1640573700000|2021-12-27 02:55:00|118719.1|118619.1|118668|118568|118723.1|118623.1|118668|118568|74
1640574000000|2021-12-27 03:00:00|118671.5|118571.5|118663.4|118563.4|118674.5|118574.5|118645.9|118545.9|98
1640574300000|2021-12-27 03:05:00|118664.5|118564.5|118668|118568|118685.1|118585.1|118664.5|118564.5|51
1640574600000|2021-12-27 03:10:00|118671.5|118571.5|118666.6|118566.6|118677.4|118577.4|118664.5|118564.5|52
1640574900000|2021-12-27 03:15:00|118666.7|118566.7|118662.1|118562.1|118672.7|118572.7|118655.5|118555.5|93
1640575200000|2021-12-27 03:20:00|118662.2|118562.2|118676.7|118576.7|118676.7|118576.7|118662.1|118562.1|34
1640575500000|2021-12-27 03:25:00|118677.2|118577.2|118677.4|118577.4|118678|118578|118673.1|118573.1|34
1640575800000|2021-12-27 03:30:00|118677.7|118577.7|118663.6|118563.6|118677.7|118577.7|118658|118558|31
1640576100000|2021-12-27 03:35:00|118661.6|118561.6|118658.1|118558.1|118663.6|118563.6|118650|118550|57
1640576400000|2021-12-27 03:40:00|118658.6|118558.6|118669|118569|118670.1|118570.1|118658.6|118558.6|43
1640576700000|2021-12-27 03:45:00|118673.9|118573.9|118683.1|118583.1|118687.4|118587.4|118671.9|118571.9|25
1640577000000|2021-12-27 03:50:00|118683.4|118583.4|118704.1|118604.1|118712.1|118612.1|118683.1|118583.1|54
1640577300000|2021-12-27 03:55:00|118695.1|118595.1|118694.5|118594.5|118702.1|118602.1|118694.1|118594.1|49
1640577600000|2021-12-27 04:00:00|118695|118595|118702.4|118602.4|118714.5|118614.5|118694.5|118594.5|95
1640577900000|2021-12-27 04:05:00|118702.7|118602.7|118700.1|118600.1|118715|118615|118690.3|118590.3|104
1640578200000|2021-12-27 04:10:00|118699.6|118599.6|118712.1|118612.1|118714.5|118614.5|118695|118595|62
1640578500000|2021-12-27 04:15:00|118712.5|118612.5|118714.5|118614.5|118717.5|118617.5|118709.5|118609.5|20
1640578800000|2021-12-27 04:20:00|118712.5|118612.5|118728.1|118628.1|118728.1|118628.1|118709.5|118609.5|17
1640579100000|2021-12-27 04:25:00|118731.5|118631.5|118714.1|118614.1|118732.7|118632.7|118711.4|118611.4|20
1640579400000|2021-12-27 04:30:00|118715.1|118615.1|118721.6|118621.6|118722.1|118622.1|118710|118610|94
1640579700000|2021-12-27 04:35:00|118722.1|118622.1|118721.5|118621.5|118724.1|118624.1|118710.4|118610.4|60
1640580000000|2021-12-27 04:40:00|118721|118621|118730|118630|118732.5|118632.5|118716.9|118616.9|54
1640580300000|2021-12-27 04:45:00|118735|118635|118759|118659|118759.4|118659.4|118735|118635|84
1640580600000|2021-12-27 04:50:00|118758.4|118658.4|118732.4|118632.4|118765|118665|118728|118628|96
1640580900000|2021-12-27 04:55:00|118732|118632|118737.1|118637.1|118754.1|118654.1|118723.9|118623.9|122
1640581200000|2021-12-27 05:00:00|118746.5|118646.5|118761.1|118661.1|118762|118662|118726.4|118626.4|88
1640581500000|2021-12-27 05:05:00|118761|118661|118761.4|118661.4|118768.5|118668.5|118755|118655|45
1640581800000|2021-12-27 05:10:00|118761|118661|118756.1|118656.1|118767.7|118667.7|118756.1|118656.1|39
1640582100000|2021-12-27 05:15:00|118758.5|118658.5|118758.5|118658.5|118760.5|118660.5|118755.5|118655.5|34
1640582400000|2021-12-27 05:20:00|118762.1|118662.1|118735|118635|118762.5|118662.5|118731.4|118631.4|63
1640582700000|2021-12-27 05:25:00|118739.1|118639.1|118732.1|118632.1|118748.1|118648.1|118732.1|118632.1|79
1640583000000|2021-12-27 05:30:00|118733.1|118633.1|118736.1|118636.1|118738.5|118638.5|118732.1|118632.1|43
1640583300000|2021-12-27 05:35:00|118736.5|118636.5|118733.5|118633.5|118757.1|118657.1|118732.5|118632.5|117
1640583600000|2021-12-27 05:40:00|118734.5|118634.5|118728.6|118628.6|118737.1|118637.1|118721.2|118621.2|151
1640583900000|2021-12-27 05:45:00|118731|118631|118709|118609|118731|118631|118695|118595|92
1640584200000|2021-12-27 05:50:00|118709.6|118609.6|118732.6|118632.6|118732.6|118632.6|118709|118609|69
1640584500000|2021-12-27 05:55:00|118732.1|118632.1|118735|118635|118739.8|118639.8|118728.8|118628.8|44
1640584800000|2021-12-27 06:00:00|118737.5|118637.5|118731.1|118631.1|118738.9|118638.9|118721.4|118621.4|95
1640585100000|2021-12-27 06:05:00|118734.5|118634.5|118763.4|118663.4|118765|118665|118734.5|118634.5|72
1640585400000|2021-12-27 06:10:00|118762.4|118662.4|118792|118692|118793.6|118693.6|118762.4|118662.4|92
1640585700000|2021-12-27 06:15:00|118794.1|118694.1|118775|118675|118794.1|118694.1|118771.1|118671.1|129
1640586000000|2021-12-27 06:20:00|118772.1|118672.1|118792.4|118692.4|118816.7|118716.7|118767.5|118667.5|129
1640586300000|2021-12-27 06:25:00|118794.1|118694.1|118816.4|118716.4|118835|118735|118786.5|118686.5|125
1640586600000|2021-12-27 06:30:00|118817|118717|118826.1|118726.1|118826.1|118726.1|118806.5|118706.5|53
1640586900000|2021-12-27 06:35:00|118826.5|118726.5|118783.7|118683.7|118826.5|118726.5|118781.6|118681.6|20
1640587200000|2021-12-27 06:40:00|118777|118677|118775.1|118675.1|118777|118677|118773.5|118673.5|3
1640587500000|2021-12-27 06:45:00|118782.5|118682.5|118774.5|118674.5|118788|118688|118774.5|118674.5|17
1640587800000|2021-12-27 06:50:00|118775.5|118675.5|118774.5|118674.5|118775.5|118675.5|118770.5|118670.5|4
1640588100000|2021-12-27 06:55:00|118776.7|118676.7|118808|118708|118808|118708|118768.5|118668.5|31
1640588400000|2021-12-27 07:00:00|118805.1|118705.1|118804.5|118704.5|118815|118715|118793.7|118693.7|14
1640588700000|2021-12-27 07:05:00|118806.5|118706.5|118806.5|118706.5|118806.5|118706.5|118806.5|118706.5|1
1640589000000|2021-12-27 07:10:00|118798.5|118698.5|118793.7|118693.7|118805|118705|118788.5|118688.5|10
1640589300000|2021-12-27 07:15:00|118788.5|118688.5|118806.7|118706.7|118811.5|118711.5|118788.5|118688.5|9
1640589600000|2021-12-27 07:20:00|118798.5|118698.5|118794.7|118694.7|118798.5|118698.5|118794.7|118694.7|3
1640589900000|2021-12-27 07:25:00|118795.3|118695.3|118793.9|118693.9|118795.3|118695.3|118793.9|118693.9|2
1640590200000|2021-12-27 07:30:00|118795.5|118695.5|118824.5|118724.5|118831.5|118731.5|118794.7|118694.7|20
1640590500000|2021-12-27 07:35:00|118823.5|118723.5|118817.5|118717.5|118831.1|118731.1|118808.1|118708.1|31
1640590800000|2021-12-27 07:40:00|118815.3|118715.3|118817.1|118717.1|118825.3|118725.3|118808.9|118708.9|28
1640591100000|2021-12-27 07:45:00|118823.6|118723.6|118818.5|118718.5|118825.5|118725.5|118815|118715|13
1640591400000|2021-12-27 07:50:00|118820.4|118720.4|118813.5|118713.5|118820.4|118720.4|118808.5|118708.5|10
1640591700000|2021-12-27 07:55:00|118815.5|118715.5|118807.4|118707.4|118815.5|118715.5|118807.4|118707.4|19
1640592000000|2021-12-27 08:00:00|118807.9|118707.9|118807|118707|118808|118708|118806.4|118706.4|8
1640592300000|2021-12-27 08:05:00|118807.5|118707.5|118786.5|118686.5|118807.5|118707.5|118783.5|118683.5|29
1640592600000|2021-12-27 08:10:00|118786.4|118686.4|118772.4|118672.4|118789.4|118689.4|118769.1|118669.1|24
1640592900000|2021-12-27 08:15:00|118775.4|118675.4|118787.6|118687.6|118788.5|118688.5|118768.1|118668.1|251
1640593200000|2021-12-27 08:20:00|118788.1|118688.1|118777.1|118677.1|118788.1|118688.1|118773.6|118673.6|60
1640593500000|2021-12-27 08:25:00|118777.6|118677.6|118773.5|118673.5|118778.8|118678.8|118766.7|118666.7|31
1640593800000|2021-12-27 08:30:00|118773|118673|118789|118589|118797.8|118684.2|118750|118588.1|85
1640594100000|2021-12-27 08:35:00|118788.5|118588.5|118758|118658|118789|118659.6|118732.5|118588|43
1640594400000|2021-12-27 08:40:00|118757.5|118657.5|118770.1|118670.1|118773.1|118673.1|118756.1|118656.1|67
1640594700000|2021-12-27 08:45:00|118769.5|118669.5|118814.9|118714.9|118815.1|118715.1|118769.5|118669.5|79
1640595000000|2021-12-27 08:50:00|118810.5|118710.5|118838.3|118638.3|118840.1|118710.5|118767.5|118618.7|51
1640595300000|2021-12-27 08:55:00|118799.1|118699.1|118862.5|118762.5|118871.4|118771.4|118789.1|118637.7|84
1640595600000|2021-12-27 09:00:00|118861.8|118761.8|118876|118776|118886.4|118786.4|118861.5|118761.5|26
1640595900000|2021-12-27 09:05:00|118873.2|118773.2|118878.3|118778.3|118891.4|118791.4|118868|118768|18
1640596200000|2021-12-27 09:10:00|118882.5|118782.5|118878.3|118778.3|118882.5|118782.5|118878.3|118778.3|2
1640596500000|2021-12-27 09:15:00|118879.9|118779.9|118899.3|118799.3|118951.4|118800.8|118878.6|118745.4|29
1640596800000|2021-12-27 09:20:00|118898.8|118798.8|118936.6|118736.6|118936.6|118798.8|118877.8|118732.8|28
1640597100000|2021-12-27 09:25:00|118937.1|118737.1|118899.8|118799.8|118950.4|118799.8|118899.8|118737.1|10
1640597400000|2021-12-27 09:30:00|118899.3|118799.3|118901.3|118801.3|118907.3|118807.3|118883.4|118783.4|22
1640597700000|2021-12-27 09:35:00|118900.8|118800.8|118911|118811|118928.4|118828.4|118900.8|118800.8|27
1640598000000|2021-12-27 09:40:00|118910|118810|118896.1|118796.1|118917.8|118817.8|118895.6|118795.6|23
1640598300000|2021-12-27 09:45:00|118896.6|118796.6|118933.8|118733.8|118937.9|118798.3|118895.4|118731|31
1640598600000|2021-12-27 09:50:00|118940.1|118740.1|118943.8|118743.8|118943.8|118743.8|118940.1|118740.1|2
1640598900000|2021-12-27 09:55:00|118944.8|118744.8|118871.4|118771.4|118949.8|118798.8|118850.9|118744.8|25
1640599200000|2021-12-27 10:00:00|118870.9|118770.9|118885|118785|118885|118785|118865|118765|6
1640599500000|2021-12-27 10:05:00|118885.5|118785.5|118885.5|118785.5|118885.5|118785.5|118885.5|118785.5|1
1640599800000|2021-12-27 10:10:00|118884|118784|118928.5|118728.5|118929.5|118784|118863.5|118719.5|51
1640600100000|2021-12-27 10:15:00|118929|118729|118929.5|118729.5|118930|118730|118929|118729|7
1640600400000|2021-12-27 10:20:00|118930|118730|118916|118716|118930|118730|118916|118716|19
1640600700000|2021-12-27 10:25:00|118916.5|118716.5|118913.5|118713.5|118916.5|118716.5|118913.5|118713.5|17
1640601000000|2021-12-27 10:30:00|118913|118713|118912.5|118712.5|118914|118714|118912.5|118712.5|6
1640601900000|2021-12-27 10:45:00|118911|118711|118912.5|118712.5|118912.5|118712.5|118911|118711|3
1640602500000|2021-12-27 10:55:00|118912|118712|118910|118710|118912|118712|118907|118707|6
1640602800000|2021-12-27 11:00:00|118911.5|118711.5|118906|118706|118911.5|118711.5|118905.5|118705.5|13
1640603100000|2021-12-27 11:05:00|118907|118707|118908|118708|118908.5|118708.5|118907|118707|4
1640603700000|2021-12-27 11:15:00|118902.5|118702.5|118887|118687|118902.5|118702.5|118886.5|118686.5|43
1640604000000|2021-12-27 11:20:00|118887.5|118687.5|118887.5|118687.5|118887.5|118687.5|118887.5|118687.5|1
1640606100000|2021-12-27 11:55:00|118887|118687|118887|118687|118887|118687|118887|118687|1
1640606400000|2021-12-27 12:00:00|118876|118676|118886|118657|118886|118680.5|118874|118657|90
1640607000000|2021-12-27 12:10:00|118890|118660|118881|118681|118890|118681|118879|118660|36
1640607300000|2021-12-27 12:15:00|118879.5|118679.5|118884.5|118684.5|118885|118684.5|118877|118674|12
1640607600000|2021-12-27 12:20:00|118884|118684|118894.5|118694.5|118894.5|118694.5|118884|118684|27
1640607900000|2021-12-27 12:25:00|118885|118685|118894.5|118694.5|118903.5|118703.5|118879.5|118679.5|12
1640608200000|2021-12-27 12:30:00|118895|118695|118922|118722|118928.5|118728.5|118895|118695|85
1640608800000|2021-12-27 12:40:00|118914|118714|118863.5|118763.5|118914|118764|118843|118694.5|61
1640609100000|2021-12-27 12:45:00|118863|118763|118909|118709|118911.5|118763.5|118862.5|118709|7
1640609400000|2021-12-27 12:50:00|118909.5|118709.5|118951|118751|118982|118806|118868.5|118709.5|92
1640609700000|2021-12-27 12:55:00|118949|118749|118949|118749|119007.5|118807.5|118947.5|118747.5|39
1640610000000|2021-12-27 13:00:00|118948.5|118748.5|118952.5|118752.5|118953|118753|118943|118743|41
1640610300000|2021-12-27 13:05:00|118953|118753|118952.5|118752.5|118953|118753|118952|118752|6
1640610600000|2021-12-27 13:10:00|118955.5|118755.5|118952.5|118752.5|118955.5|118755.5|118952.5|118752.5|2
1640610900000|2021-12-27 13:15:00|118951.5|118751.5|118948.5|118748.5|118951.5|118751.5|118948|118748|12
1640611200000|2021-12-27 13:20:00|118949|118749|118958|118758|118958.5|118758.5|118948.5|118748.5|13
1640611500000|2021-12-27 13:25:00|118958.5|118758.5|118953|118753|118958.5|118758.5|118953|118753|13
1640611800000|2021-12-27 13:30:00|118953.5|118753.5|118954|118754|118954|118754|118953|118753|6
1640612100000|2021-12-27 13:35:00|118954.5|118754.5|118954|118754|118954.5|118754.5|118954|118754|2
1640613000000|2021-12-27 13:50:00|118953|118753|118953|118753|118953|118753|118953|118753|1
1640613300000|2021-12-27 13:55:00|118953.5|118753.5|118892.5|118792.5|118953.5|118798.5|118888.5|118734|16
1640614500000|2021-12-27 14:15:00|118893.5|118793.5|118950|118750|118950|118798.5|118893.5|118747|14
1640614800000|2021-12-27 14:20:00|118951.5|118751.5|118952.5|118752.5|118953|118753|118951.5|118751.5|12
1640615100000|2021-12-27 14:25:00|118951.5|118751.5|118950.5|118750.5|118951.5|118751.5|118950.5|118750.5|2
1640615400000|2021-12-27 14:30:00|118950|118750|118950.5|118750.5|118950.5|118750.5|118950|118750|2
1640615700000|2021-12-27 14:35:00|118949.5|118749.5|118936|118736|118949.5|118749.5|118936|118736|5
1640616000000|2021-12-27 14:40:00|118938|118738|118887|118787|118940.5|118789|118886.5|118733|21
1640616300000|2021-12-27 14:45:00|118886.5|118786.5|118887.5|118787.5|118887.5|118787.5|118886.5|118786.5|3
1640616600000|2021-12-27 14:50:00|118888.5|118788.5|118888.5|118788.5|118888.5|118788.5|118888.5|118788.5|1
1640616900000|2021-12-27 14:55:00|118884.5|118784.5|118884.5|118784.5|118884.5|118784.5|118884.5|118784.5|1
1640617200000|2021-12-27 15:00:00|118883.5|118783.5|118883|118783|118884|118784|118883|118783|8
1640617500000|2021-12-27 15:05:00|118888|118788|118888.5|118788.5|118889.5|118789.5|118888|118788|8
1640617800000|2021-12-27 15:10:00|118888|118788|118943.5|118743.5|118943.5|118795|118885.5|118743|22
1640618100000|2021-12-27 15:15:00|118946|118746|118950|118750|118950|118750|118946|118746|20
1640618400000|2021-12-27 15:20:00|118930|118730|118930.5|118730.5|118930.5|118730.5|118929.5|118729.5|8
1640618700000|2021-12-27 15:25:00|118930|118730|118880.5|118780.5|118931.5|118782.5|118880.5|118730|29
1640619000000|2021-12-27 15:30:00|118882|118782|118891.5|118791.5|118891.5|118791.5|118882|118782|19
1640619300000|2021-12-27 15:35:00|118896.5|118796.5|118888.5|118788.5|118896.5|118796.5|118888.5|118788.5|7
1640619600000|2021-12-27 15:40:00|118889|118789|118893|118793|118894|118794|118888.5|118788.5|13
1640619900000|2021-12-27 15:45:00|118891|118791|118861.5|118761.5|118891|118791|118853|118753|22
1640620200000|2021-12-27 15:50:00|118860.5|118760.5|118866.5|118766.5|118866.5|118766.5|118858.5|118758.5|18
1640620500000|2021-12-27 15:55:00|118867.5|118767.5|118854.5|118754.5|118872|118772|118854.5|118754.5|21
1640620800000|2021-12-27 16:00:00|118852|118752|118826|118726|118852|118752|118818.5|118718.5|33
1640621100000|2021-12-27 16:05:00|118825.5|118725.5|118824.5|118724.5|118825.5|118725.5|118824|118724|4
1640621400000|2021-12-27 16:10:00|118823.5|118723.5|118810.5|118710.5|118823.5|118723.5|118810.5|118710.5|15
1640622000000|2021-12-27 16:20:00|118811|118711|118820.5|118720.5|118820.5|118720.5|118811|118711|6
1640622300000|2021-12-27 16:25:00|118821.5|118721.5|118820|118720|118823|118723|118820|118720|7
1640622600000|2021-12-27 16:30:00|118819|118719|118816.5|118716.5|118819|118719|118816|118716|9
1640623200000|2021-12-27 16:40:00|118817|118717|118817|118717|118817|118717|118817|118717|1
1640623500000|2021-12-27 16:45:00|118818|118718|118833|118733|118834.5|118734.5|118818|118718|14
1640623800000|2021-12-27 16:50:00|118832.5|118732.5|118832.5|118732.5|118833|118733|118832.5|118732.5|3
1640624100000|2021-12-27 16:55:00|118833.5|118733.5|118840.5|118740.5|118840.5|118740.5|118833.5|118733.5|7
1640624400000|2021-12-27 17:00:00|118837.5|118737.5|118827.5|118727.5|118837.5|118737.5|118827.5|118727.5|7
1640624700000|2021-12-27 17:05:00|118827|118727|118830|118730|118830|118730|118827|118727|6
1640625000000|2021-12-27 17:10:00|118830.5|118730.5|118830|118730|118830.5|118730.5|118830|118730|2
1640625300000|2021-12-27 17:15:00|118828|118728|118825|118725|118832.5|118732.5|118825|118725|15
1640625600000|2021-12-27 17:20:00|118827|118727|118824.5|118724.5|118827|118727|118824.5|118724.5|7
1640625900000|2021-12-27 17:25:00|118825|118725|118815|118715|118825|118725|118815|118715|5
1640626200000|2021-12-27 17:30:00|118816|118716|118817|118717|118817|118717|118816|118716|6
1640626500000|2021-12-27 17:35:00|118816.5|118716.5|118815|118715|118816.5|118716.5|118813.5|118713.5|9
1640626800000|2021-12-27 17:40:00|118814.5|118714.5|118814.5|118714.5|118814.5|118714.5|118814.5|118714.5|1
1640627400000|2021-12-27 17:50:00|118815.5|118715.5|118816.5|118716.5|118816.5|118716.5|118815.5|118715.5|4
1640627700000|2021-12-27 17:55:00|118815.5|118715.5|118802|118702|118815.5|118715.5|118802|118702|19
1640628000000|2021-12-27 18:00:00|118802.5|118702.5|118801.5|118701.5|118803|118703|118801|118701|7
1640628300000|2021-12-27 18:05:00|118802.5|118702.5|118812|118712|118814|118714|118802.5|118702.5|9
1640628600000|2021-12-27 18:10:00|118811|118711|118801|118701|118811|118711|118801|118701|15
1640629800000|2021-12-27 18:30:00|118800|118700|118796.5|118696.5|118800|118700|118796|118696|9
1640630100000|2021-12-27 18:35:00|118797.5|118697.5|118796.5|118696.5|118801.5|118701.5|118796|118696|13
1640630400000|2021-12-27 18:40:00|118797.5|118697.5|118803.5|118703.5|118803.5|118703.5|118796.5|118696.5|11
1640630700000|2021-12-27 18:45:00|118803|118703|118830|118730|118830|118730|118803|118703|13
1640631000000|2021-12-27 18:50:00|118828|118728|118818.5|118718.5|118828|118728|118816.5|118716.5|17
1640631300000|2021-12-27 18:55:00|118818|118718|118812|118712|118818.5|118718.5|118812|118712|14
1640631600000|2021-12-27 19:00:00|118813|118713|118818|118718|118822|118722|118813|118713|10
1640632500000|2021-12-27 19:15:00|118820|118720|118829|118729|118829|118729|118820|118720|11
1640632800000|2021-12-27 19:20:00|118828.5|118728.5|118824|118724|118828.5|118728.5|118824|118724|7
1640633100000|2021-12-27 19:25:00|118824.5|118724.5|118826.5|118726.5|118826.5|118726.5|118824.5|118724.5|3
1640633400000|2021-12-27 19:30:00|118825.5|118725.5|118825.5|118725.5|118826|118726|118825.5|118725.5|7
1640634000000|2021-12-27 19:40:00|118826.5|118726.5|118827.5|118727.5|118827.5|118727.5|118825.5|118725.5|12
1640634300000|2021-12-27 19:45:00|118827|118727|118835.5|118735.5|118836|118736|118826|118726|9
1640634600000|2021-12-27 19:50:00|118833.5|118733.5|118833|118733|118833.5|118733.5|118832.5|118732.5|9
1640634900000|2021-12-27 19:55:00|118832.5|118732.5|118832.5|118732.5|118832.5|118732.5|118832.5|118732.5|1
1640649600000|2021-12-28 00:00:00|118820|118620|118729|118629|118836.5|118645.5|118729|118595.5|96
1640649900000|2021-12-28 00:05:00|118728|118628|118775.5|118675.5|118777.5|118677.5|118712.5|118612.5|185
1640650200000|2021-12-28 00:10:00|118774|118674|118757.4|118657.4|118776.5|118676.5|118712.5|118612.5|191
1640650500000|2021-12-28 00:15:00|118750.5|118650.5|118735|118635|118769.5|118669.5|118689.4|118589.4|239
1640650800000|2021-12-28 00:20:00|118736.1|118636.1|118716|118616|118744.1|118644.1|118695.9|118595.9|234
1640651100000|2021-12-28 00:25:00|118716.4|118616.4|118671.5|118571.5|118731.5|118631.5|118667.4|118567.4|245
1640651400000|2021-12-28 00:30:00|118670|118570|118696.4|118596.4|118718.5|118618.5|118669.4|118569.4|197
1640651700000|2021-12-28 00:35:00|118698.5|118598.5|118749|118649|118761.5|118661.5|118696.4|118596.4|159
1640652000000|2021-12-28 00:40:00|118752.5|118652.5|118741.1|118641.1|118761|118661|118734.1|118634.1|168
1640652300000|2021-12-28 00:45:00|118740.4|118640.4|118752.5|118652.5|118761.4|118661.4|118715|118615|158
1640652600000|2021-12-28 00:50:00|118748|118648|118747.5|118647.5|118752.5|118652.5|118717.5|118617.5|149
1640652900000|2021-12-28 00:55:00|118747.9|118647.9|118741.4|118641.4|118762.5|118662.5|118734.5|118634.5|110
1640653200000|2021-12-28 01:00:00|118741|118641|118764.5|118664.5|118770.6|118670.6|118741|118641|136
1640653500000|2021-12-28 01:05:00|118765|118665|118766.6|118666.6|118781.7|118681.7|118740.6|118640.6|113
1640653800000|2021-12-28 01:10:00|118764.4|118664.4|118774.5|118674.5|118790.1|118690.1|118761|118661|185
1640654100000|2021-12-28 01:15:00|118775.1|118675.1|118765|118665|118783.5|118683.5|118755|118655|129
1640654400000|2021-12-28 01:20:00|118765.9|118665.9|118758.4|118658.4|118769.3|118669.3|118753.5|118653.5|119
1640654700000|2021-12-28 01:25:00|118755.5|118655.5|118741.6|118641.6|118765|118665|118737.9|118637.9|116
1640655000000|2021-12-28 01:30:00|118739|118639|118765|118665|118776.5|118676.5|118730.5|118630.5|136
1640655300000|2021-12-28 01:35:00|118765.5|118665.5|118757|118657|118791.4|118691.4|118755.4|118655.4|120
1640655600000|2021-12-28 01:40:00|118757.6|118657.6|118765|118665|118775.5|118675.5|118745|118645|110
1640655900000|2021-12-28 01:45:00|118768.9|118668.9|118771|118671|118777.1|118677.1|118765|118665|89
1640656200000|2021-12-28 01:50:00|118773|118673|118753.5|118653.5|118781.4|118681.4|118752.5|118652.5|102
1640656500000|2021-12-28 01:55:00|118752.5|118652.5|118765|118665|118765|118665|118752.5|118652.5|119
1640656800000|2021-12-28 02:00:00|118763.4|118663.4|118778.1|118678.1|118778.1|118678.1|118754.5|118654.5|71
1640657100000|2021-12-28 02:05:00|118780.5|118680.5|118791.8|118691.8|118812.4|118712.4|118780.5|118680.5|170
1640657400000|2021-12-28 02:10:00|118791.3|118691.3|118806.9|118706.9|118806.9|118706.9|118787.4|118687.4|101
1640657700000|2021-12-28 02:15:00|118804.5|118704.5|118796.5|118696.5|118818|118718|118788.1|118688.1|95
1640658000000|2021-12-28 02:20:00|118796.1|118696.1|118810.4|118710.4|118812|118712|118795|118695|57
1640658300000|2021-12-28 02:25:00|118811|118711|118794.6|118694.6|118812|118712|118794.4|118694.4|133
1640658600000|2021-12-28 02:30:00|118794.4|118694.4|118785.5|118685.5|118795|118695|118782|118682|47
1640658900000|2021-12-28 02:35:00|118785|118685|118785.5|118685.5|118796.5|118696.5|118785|118685|65
1640659200000|2021-12-28 02:40:00|118785|118685|118785.5|118685.5|118797.5|118697.5|118785|118685|81
1640659500000|2021-12-28 02:45:00|118789.1|118689.1|118799.5|118699.5|118804.6|118704.6|118783.6|118683.6|119
1640659800000|2021-12-28 02:50:00|118799.1|118699.1|118794.6|118694.6|118803.7|118703.7|118792|118692|38
1640660100000|2021-12-28 02:55:00|118795|118695|118783.1|118683.1|118798.4|118698.4|118783.1|118683.1|52
1640660400000|2021-12-28 03:00:00|118781.7|118681.7|118795|118695|118796.5|118696.5|118771.6|118671.6|65
1640660700000|2021-12-28 03:05:00|118796.5|118696.5|118804.5|118704.5|118816.5|118716.5|118795|118695|72
1640661000000|2021-12-28 03:10:00|118806.1|118706.1|118809.1|118709.1|118816.9|118716.9|118799.1|118699.1|111
1640661300000|2021-12-28 03:15:00|118808.5|118708.5|118804.1|118704.1|118817.9|118717.9|118798.1|118698.1|88
1640661600000|2021-12-28 03:20:00|118805.5|118705.5|118794.1|118694.1|118805.5|118705.5|118787.4|118687.4|79
1640661900000|2021-12-28 03:25:00|118795.5|118695.5|118798|118698|118799|118699|118785|118685|79
1640662200000|2021-12-28 03:30:00|118797.5|118697.5|118798.1|118698.1|118798.7|118698.7|118794.1|118694.1|46
1640662500000|2021-12-28 03:35:00|118798.4|118698.4|118795.2|118695.2|118803.2|118703.2|118794.6|118694.6|65
1640662800000|2021-12-28 03:40:00|118795.4|118695.4|118802.6|118702.6|118804.1|118704.1|118782.6|118682.6|58
1640663100000|2021-12-28 03:45:00|118799.9|118699.9|118798.5|118698.5|118808.8|118708.8|118793.1|118693.1|70
1640663400000|2021-12-28 03:50:00|118799.5|118699.5|118795.4|118695.4|118803.9|118703.9|118795.4|118695.4|20
1640663700000|2021-12-28 03:55:00|118796.5|118696.5|118796.5|118696.5|118796.5|118696.5|118795.4|118695.4|49
1640664000000|2021-12-28 04:00:00|118796.4|118696.4|118815.9|118715.9|118819.1|118719.1|118795|118695|65
1640664300000|2021-12-28 04:05:00|118815.4|118715.4|118800.6|118700.6|118816.5|118716.5|118800.1|118700.1|53
1640664600000|2021-12-28 04:10:00|118801.5|118701.5|118796.5|118696.5|118808.1|118708.1|118796.5|118696.5|91
1640664900000|2021-12-28 04:15:00|118797.5|118697.5|118795|118695|118802.4|118702.4|118791.1|118691.1|64
1640665200000|2021-12-28 04:20:00|118795.9|118695.9|118802|118702|118807.1|118707.1|118791.9|118691.9|85
1640665500000|2021-12-28 04:25:00|118803|118703|118812|118712|118818.1|118718.1|118801.4|118701.4|80
1640665800000|2021-12-28 04:30:00|118815|118715|118826|118726|118831.9|118731.9|118811.9|118711.9|62
1640666100000|2021-12-28 04:35:00|118828|118728|118828.5|118728.5|118843.5|118743.5|118821.5|118721.5|120
1640666400000|2021-12-28 04:40:00|118829|118729|118825|118725|118829.5|118729.5|118823.4|118723.4|83
1640666700000|2021-12-28 04:45:00|118822.9|118722.9|118859.9|118759.9|118860|118760|118822.9|118722.9|80
1640667000000|2021-12-28 04:50:00|118860.4|118760.4|118865.5|118765.5|118869.1|118769.1|118835.4|118735.4|107
1640667300000|2021-12-28 04:55:00|118865|118765|118843|118743|118875|118775|118835|118735|88
1640667600000|2021-12-28 05:00:00|118842|118742|118835|118735|118847.4|118747.4|118833.1|118733.1|94
1640667900000|2021-12-28 05:05:00|118833.5|118733.5|118818.4|118718.4|118843|118743|118805.5|118705.5|179
1640668200000|2021-12-28 05:10:00|118818.9|118718.9|118802.5|118702.5|118830.6|118730.6|118802.5|118702.5|91
1640668500000|2021-12-28 05:15:00|118803.1|118703.1|118808.4|118708.4|118830.1|118730.1|118788.9|118688.9|141
1640668800000|2021-12-28 05:20:00|118808|118708|118815|118715|118815|118715|118797.4|118697.4|63
1640669100000|2021-12-28 05:25:00|118813.4|118713.4|118809.5|118709.5|118815.9|118715.9|118805.9|118705.9|44
1640669400000|2021-12-28 05:30:00|118808.1|118708.1|118837.1|118737.1|118844|118744|118807.4|118707.4|82
1640669700000|2021-12-28 05:35:00|118837.4|118737.4|118853.4|118753.4|118887.5|118787.5|118837.4|118737.4|120
1640670000000|2021-12-28 05:40:00|118858.1|118758.1|118862.3|118762.3|118870.7|118770.7|118847|118747|69
1640670300000|2021-12-28 05:45:00|118862.9|118762.9|118883.7|118783.7|118892.7|118792.7|118862.3|118762.3|97
1640670600000|2021-12-28 05:50:00|118888.7|118788.7|118892.8|118792.8|118900.9|118800.9|118870.1|118770.1|71
1640670900000|2021-12-28 05:55:00|118893.8|118793.8|118877.1|118777.1|118897.5|118797.5|118876.1|118776.1|60
1640671200000|2021-12-28 06:00:00|118878.5|118778.5|118867.1|118767.1|118897.7|118797.7|118865.7|118765.7|182
1640671500000|2021-12-28 06:05:00|118861.5|118761.5|118883|118783|118898.8|118798.8|118844.3|118744.3|120
1640671800000|2021-12-28 06:10:00|118885|118785|118942|118842|118952.9|118852.9|118865.4|118765.4|186
1640672100000|2021-12-28 06:15:00|118942.9|118842.9|118966.5|118866.5|118998.5|118898.5|118942.9|118842.9|263
1640672400000|2021-12-28 06:20:00|118968.1|118868.1|118959|118859|118975.5|118875.5|118939|118839|130
1640672700000|2021-12-28 06:25:00|118958.5|118858.5|118950.3|118850.3|118986.5|118886.5|118950.3|118850.3|127
1640673000000|2021-12-28 06:30:00|118951.1|118851.1|118888.8|118788.8|118963.1|118863.1|118875|118775|123
1640673300000|2021-12-28 06:35:00|118885|118785|118894|118794|118899.3|118799.3|118877.4|118777.4|62
1640673600000|2021-12-28 06:40:00|118894.5|118794.5|118918.3|118818.3|118928.9|118828.9|118891|118791|56
1640673900000|2021-12-28 06:45:00|118915.3|118815.3|118928.5|118828.5|118930.9|118830.9|118896.5|118796.5|53
1640674200000|2021-12-28 06:50:00|118929.4|118829.4|118930.9|118830.9|118934.5|118834.5|118929.4|118829.4|57
1640674500000|2021-12-28 06:55:00|118931.4|118831.4|118963.5|118863.5|118977.9|118877.9|118931.4|118831.4|45
1640674800000|2021-12-28 07:00:00|118963.7|118863.7|118968.9|118868.9|118973.9|118873.9|118959.1|118859.1|23
1640675100000|2021-12-28 07:05:00|118973.7|118873.7|118978.9|118878.9|118978.9|118878.9|118968.9|118868.9|9
1640675400000|2021-12-28 07:10:00|118976.9|118876.9|118978.9|118878.9|118978.9|118878.9|118975.7|118875.7|4
1640675700000|2021-12-28 07:15:00|118974.9|118874.9|118973.9|118873.9|118974.9|118874.9|118968.9|118868.9|4
1640676000000|2021-12-28 07:20:00|118968.2|118868.2|118976.9|118876.9|118977.2|118877.2|118968.2|118868.2|29
1640676300000|2021-12-28 07:25:00|118974.9|118874.9|118963.2|118863.2|119001.9|118901.9|118961.2|118861.2|39
1640676600000|2021-12-28 07:30:00|118964.2|118864.2|118958.9|118858.9|118964.2|118864.2|118935.1|118835.1|74
1640676900000|2021-12-28 07:35:00|118956.9|118856.9|118975.3|118875.3|118984.7|118884.7|118956.9|118856.9|47
1640677200000|2021-12-28 07:40:00|118978.7|118878.7|118981.7|118881.7|118981.7|118881.7|118978.7|118878.7|4
1640677500000|2021-12-28 07:45:00|118981.9|118881.9|118980.9|118880.9|118985|118885|118975.1|118875.1|27
1640677800000|2021-12-28 07:50:00|118979.9|118879.9|118992.4|118892.4|118995|118895|118979.9|118879.9|9
1640678100000|2021-12-28 07:55:00|118994.5|118894.5|118991.4|118891.4|118998.8|118898.8|118988.5|118888.5|20
1640678400000|2021-12-28 08:00:00|118990.9|118890.9|118989.7|118889.7|118991.4|118891.4|118987.7|118887.7|28
1640678700000|2021-12-28 08:05:00|118989.2|118889.2|118995|118895|118995.4|118895.4|118988.7|118888.7|6
1640679000000|2021-12-28 08:10:00|119006.4|118906.4|119021|118921|119055|118955|119006.4|118906.4|48
1640679300000|2021-12-28 08:15:00|119022|118922|119051.5|118951.5|119055|118955|119009|118909|49
1640679600000|2021-12-28 08:20:00|119042.9|118942.9|119020.1|118920.1|119051.5|118951.5|119020.1|118920.1|56
1640679900000|2021-12-28 08:25:00|119015.1|118915.1|118940.1|118840.1|119015.1|118915.1|118940.1|118840.1|48
1640680200000|2021-12-28 08:30:00|118940|118840|118972.5|118872.5|118973.1|118873.1|118940|118840|39
1640680500000|2021-12-28 08:35:00|118972.1|118872.1|118915.1|118815.1|119021.1|118872.1|118915.1|118815.1|92
1640680800000|2021-12-28 08:40:00|118919|118819|118930.1|118830.1|118960.5|118860.5|118919|118819|21
1640681100000|2021-12-28 08:45:00|118933.5|118833.5|118935.5|118835.5|118936.5|118836.5|118925.5|118825.5|90
1640681400000|2021-12-28 08:50:00|118935.1|118835.1|118930.1|118830.1|118937.1|118837.1|118928.5|118828.5|51
1640681700000|2021-12-28 08:55:00|118935.1|118835.1|118895.1|118795.1|118935.1|118835.1|118895.1|118795.1|25
1640682000000|2021-12-28 09:00:00|118903.7|118803.7|118900.1|118800.1|118903.7|118803.7|118895.1|118795.1|5
1640682600000|2021-12-28 09:10:00|118902.1|118802.1|118910|118810|118910|118810|118902.1|118802.1|3
1640682900000|2021-12-28 09:15:00|118913.5|118813.5|118916.5|118816.5|118925.1|118825.1|118909.4|118809.4|16
1640683500000|2021-12-28 09:25:00|118917.1|118817.1|118915|118815|118919|118819|118915|118815|7
1640683800000|2021-12-28 09:30:00|118917.5|118817.5|118917.5|118817.5|118922.5|118822.5|118910.1|118810.1|35
1640684100000|2021-12-28 09:35:00|118919.4|118819.4|118913.1|118813.1|118922.5|118822.5|118910.1|118810.1|51
1640684400000|2021-12-28 09:40:00|118917.5|118817.5|118918.5|118818.5|118922.5|118822.5|118910.1|118810.1|50
1640684700000|2021-12-28 09:45:00|118919.4|118819.4|118930.1|118830.1|119014|118856|118911.1|118807|32
1640685000000|2021-12-28 09:50:00|118932.5|118832.5|118932.5|118832.5|118932.5|118832.5|118932.5|118832.5|1
1640685300000|2021-12-28 09:55:00|118933.5|118833.5|118933.5|118833.5|118933.5|118833.5|118933.5|118833.5|1
1640685600000|2021-12-28 10:00:00|118930|118830|118918.5|118818.5|118930|118830|118914.5|118814.5|18
1640685900000|2021-12-28 10:05:00|118915|118815|118915|118815|118915|118815|118914.5|118814.5|7
1640686200000|2021-12-28 10:10:00|118917.5|118817.5|118917.5|118817.5|118917.5|118817.5|118917.5|118817.5|1
1640686500000|2021-12-28 10:15:00|118920.5|118820.5|118923|118823|118923|118823|118920.5|118820.5|2
1640686800000|2021-12-28 10:20:00|118924.5|118824.5|119004|118804|119005|118825|118922|118786.5|53
1640687100000|2021-12-28 10:25:00|119003.5|118803.5|118977.5|118777.5|119003.5|118803.5|118974|118774|49
1640687400000|2021-12-28 10:30:00|118978.5|118778.5|118977.5|118777.5|118978.5|118778.5|118977.5|118777.5|2
1640687700000|2021-12-28 10:35:00|118975|118775|118975|118775|118975|118775|118974.5|118774.5|7
1640688600000|2021-12-28 10:50:00|118977.5|118777.5|118977.5|118777.5|118977.5|118777.5|118977.5|118777.5|1
1640689200000|2021-12-28 11:00:00|118975|118775|118977.5|118777.5|118977.5|118777.5|118975|118775|2
1640689800000|2021-12-28 11:10:00|118975|118775|118970|118770|118975|118775|118970|118770|3
1640690100000|2021-12-28 11:15:00|118969.5|118769.5|118970|118770|118970|118770|118969.5|118769.5|2
1640690400000|2021-12-28 11:20:00|118971|118771|118969.5|118769.5|118971|118771|118969.5|118769.5|2
1640690700000|2021-12-28 11:25:00|118949.5|118749.5|118877.5|118777.5|118956.5|118799.5|118877.5|118745|13
1640691000000|2021-12-28 11:30:00|118927.5|118727.5|118925|118725|118927.5|118727.5|118925|118725|2
1640691300000|2021-12-28 11:35:00|118924.5|118724.5|118872.5|118772.5|118925|118772.5|118872.5|118722|11
1640691600000|2021-12-28 11:40:00|118868|118768|118916|118716|118916|118768|118865.5|118715.5|6
1640691900000|2021-12-28 11:45:00|118915.5|118715.5|118912.5|118712.5|118916|118716|118899.5|118699.5|27
1640692200000|2021-12-28 11:50:00|118912|118712|118912.5|118712.5|118912.5|118712.5|118912|118712|6
1640692500000|2021-12-28 11:55:00|118917.5|118717.5|118917.5|118717.5|118917.5|118717.5|118917.5|118717.5|1
1640692800000|2021-12-28 12:00:00|118915.5|118715.5|118916|118716|118916|118716|118915.5|118715.5|2
1640693100000|2021-12-28 12:05:00|118915.5|118715.5|118916|118716|118916|118716|118915.5|118715.5|4
1640694000000|2021-12-28 12:20:00|118908|118708|118886.8|118686.8|118915|118715|118884.3|118684.3|30
1640694300000|2021-12-28 12:25:00|118881.1|118681.1|118880|118680|118881.1|118681.1|118872.8|118672.8|7
1640694600000|2021-12-28 12:30:00|118879.3|118679.3|118879.3|118679.3|118879.3|118679.3|118879.3|118679.3|1
1640695200000|2021-12-28 12:40:00|118877.5|118677.5|118886.9|118686.9|118887.7|118687.7|118875.6|118675.6|16
1640695500000|2021-12-28 12:45:00|118886.4|118686.4|118894.4|118694.4|118894.9|118767.6|118852.9|118684.2|13
1640695800000|2021-12-28 12:50:00|118893.9|118693.9|118874.9|118674.9|118915.9|118757.1|118826.4|118672.2|41
1640696100000|2021-12-28 12:55:00|118875.4|118675.4|118882.2|118682.2|118884.4|118684.4|118874.7|118674.7|25
1640696400000|2021-12-28 13:00:00|118890.2|118690.2|118864.2|118764.2|118893.7|118767.4|118840.6|118690.2|39
1640696700000|2021-12-28 13:05:00|118916.2|118716.2|118932|118732|118932|118732|118916.2|118716.2|15
1640697000000|2021-12-28 13:10:00|118931.5|118731.5|118886.5|118686.5|118932|118757.5|118857.5|118685.6|69
1640697300000|2021-12-28 13:15:00|118887|118687|118896.2|118696.2|118942.5|118742.5|118886.5|118686.5|24
1640697600000|2021-12-28 13:20:00|118894.4|118694.4|118901|118701|118922|118722|118889|118689|9
1640697900000|2021-12-28 13:25:00|118899.2|118699.2|118904.5|118704.5|118904.5|118704.5|118899.2|118699.2|2
1640698200000|2021-12-28 13:30:00|118903.7|118703.7|118903.7|118703.7|118903.7|118703.7|118903.7|118703.7|1
1640698500000|2021-12-28 13:35:00|118898.7|118698.7|118879.5|118679.5|118904.5|118704.5|118873|118673|18
1640698800000|2021-12-28 13:40:00|118879|118679|118887|118687|118997|118753|118879|118679|120
1640699100000|2021-12-28 13:45:00|118886.5|118686.5|118834.5|118734.5|118891|118747.1|118827|118668|51
1640699400000|2021-12-28 13:50:00|118835|118735|118909|118709|118970.5|118770.5|118835|118703|54
1640699700000|2021-12-28 13:55:00|118908.5|118708.5|118923.5|118723.5|118923.5|118723.5|118897.5|118697.5|22
1640700000000|2021-12-28 14:00:00|118924.3|118724.3|118906.5|118706.5|118924.3|118724.3|118899.9|118699.9|32
1640700300000|2021-12-28 14:05:00|118906|118706|118923.5|118723.5|118924|118724|118905|118705|12
1640700600000|2021-12-28 14:10:00|118925|118725|118925.5|118725.5|118925.5|118725.5|118925|118725|2
1640700900000|2021-12-28 14:15:00|118925|118725|118928.5|118728.5|118931.5|118731.5|118923.5|118723.5|16
1640701200000|2021-12-28 14:20:00|118929|118729|118928|118728|118929|118729|118925|118725|10
1640701500000|2021-12-28 14:25:00|118926.5|118726.5|118974.3|118774.3|118974.3|118774.3|118923|118723|13
1640701800000|2021-12-28 14:30:00|118965.9|118765.9|118945.1|118745.1|118965.9|118765.9|118943.6|118743.6|15
1640702100000|2021-12-28 14:35:00|118934.1|118734.1|118942.6|118742.6|118944.6|118744.6|118934.1|118734.1|6
1640702400000|2021-12-28 14:40:00|118934|118734|118940.7|118740.7|118941.5|118800.8|118887.2|118733|26
1640702700000|2021-12-28 14:45:00|118937.5|118737.5|118987|118787|118988.5|118820.7|118898.7|118735|39
1640703000000|2021-12-28 14:50:00|118986.5|118786.5|118908|118808|118986.5|118832|118907.5|118746.6|57
1640703300000|2021-12-28 14:55:00|118908.5|118808.5|118904|118804|118908.5|118808.5|118904|118804|14
1640703600000|2021-12-28 15:00:00|118904.5|118804.5|118909.5|118809.5|118909.5|118809.5|118885|118785|9
1640703900000|2021-12-28 15:05:00|118910.5|118810.5|118925.5|118825.5|118970.5|118826|118888|118757|34
1640704200000|2021-12-28 15:10:00|118925|118825|118924.5|118824.5|118925|118825|118920.5|118820.5|13
1640704500000|2021-12-28 15:15:00|118926|118826|118926|118826|118926|118826|118925.5|118825.5|7
1640704800000|2021-12-28 15:20:00|118925.5|118825.5|118935|118835|118936.5|118836.5|118925|118825|16
1640705100000|2021-12-28 15:25:00|118939|118839|118939|118839|118940|118840|118934.5|118834.5|18
1640705400000|2021-12-28 15:30:00|118937.5|118837.5|118935.5|118835.5|118937.5|118837.5|118934.5|118834.5|9
1640705700000|2021-12-28 15:35:00|118941|118841|118956|118856|118958.5|118858.5|118939.5|118839.5|16
1640706000000|2021-12-28 15:40:00|118957.5|118857.5|118971.5|118871.5|118972|118872|118957.5|118857.5|18
1640706600000|2021-12-28 15:50:00|118972.5|118872.5|119048.3|118848.3|119048.3|118896.9|118972.5|118846.4|37
1640706900000|2021-12-28 15:55:00|119050|118850|119050|118850|119050|118850|119050|118850|1
1640707200000|2021-12-28 16:00:00|119051|118851|118982.5|118882.5|119051|118899.3|118966.5|118848.3|19
1640707500000|2021-12-28 16:05:00|118983|118883|118940.8|118840.8|118983.5|118883.5|118940.8|118840.8|34
1640707800000|2021-12-28 16:10:00|118944.8|118844.8|118961|118861|118961.5|118861.5|118939.5|118839.5|30
1640708100000|2021-12-28 16:15:00|118960.5|118860.5|118980.5|118780.5|118980.5|118860.5|118913.5|118769.5|45
1640708400000|2021-12-28 16:20:00|118980.4|118780.4|118925.5|118825.5|118986.9|118838.9|118924|118780.4|27
1640708700000|2021-12-28 16:25:00|118925|118825|118963|118763|118968.5|118825.5|118917.5|118763|30
1640709000000|2021-12-28 16:30:00|118962.5|118762.5|118957.5|118757.5|118962.5|118762.5|118957|118757|13
1640709300000|2021-12-28 16:35:00|118958|118758|118958|118758|118961.5|118761.5|118958|118758|8
1640709600000|2021-12-28 16:40:00|118958.5|118758.5|118908.5|118808.5|118966.5|118818.5|118908|118758.5|20
1640709900000|2021-12-28 16:45:00|118909|118809|118912.5|118812.5|118912.5|118812.5|118909|118809|4
1640710200000|2021-12-28 16:50:00|118913|118813|118908|118808|118913|118813|118906|118806|25
1640710500000|2021-12-28 16:55:00|118907.5|118807.5|118908.5|118808.5|118908.5|118808.5|118907.5|118807.5|9
1640711700000|2021-12-28 17:15:00|118907.5|118807.5|118907.5|118807.5|118907.5|118807.5|118907.5|118807.5|1
1640712900000|2021-12-28 17:35:00|118914|118814|118918.5|118818.5|118939|118839|118911|118811|18
1640713200000|2021-12-28 17:40:00|118916.5|118816.5|118962|118762|118963.5|118816.5|118911.5|118761.5|18
1640713500000|2021-12-28 17:45:00|118962.5|118762.5|118925.5|118825.5|118969.5|118825.5|118923.5|118762.5|23
1640713800000|2021-12-28 17:50:00|118927.5|118827.5|118995|118795|119000|118851|118927.5|118795|34
1640714100000|2021-12-28 17:55:00|118994.5|118794.5|118990|118790|118994.5|118794.5|118990|118790|3
1640714400000|2021-12-28 18:00:00|118992|118792|119002|118802|119002.5|118856.5|118948.5|118790|20
1640714700000|2021-12-28 18:05:00|119001|118801|119000|118800|119002|118802|118998.5|118798.5|10
1640716200000|2021-12-28 18:30:00|118997|118797|119000|118800|119000.5|118800.5|118996|118796|16
1640716500000|2021-12-28 18:35:00|119001|118801|119011.5|118811.5|119012.5|118812.5|119001|118801|8
1640716800000|2021-12-28 18:40:00|119012|118812|119027|118827|119028.5|118828.5|119012|118812|19
1640717100000|2021-12-28 18:45:00|119026.5|118826.5|119026.5|118826.5|119033.5|118833.5|119026|118826|34
1640717400000|2021-12-28 18:50:00|119027|118827|119027.5|118827.5|119027.5|118827.5|119027|118827|2
1640717700000|2021-12-28 18:55:00|119030.5|118830.5|119039|118839|119039|118839|119030.5|118830.5|5
1640718000000|2021-12-28 19:00:00|119039.5|118839.5|119040|118840|119041|118841|119039.5|118839.5|32
1640719200000|2021-12-28 19:20:00|119038|118838|118979.5|118879.5|119038|118880.5|118979.5|118830|13
1640720100000|2021-12-28 19:35:00|118974|118874|118970.5|118870.5|118974|118874|118970|118870|4
1640720400000|2021-12-28 19:40:00|118970|118870|118971.5|118871.5|118971.5|118871.5|118970|118870|3
1640720700000|2021-12-28 19:45:00|118972|118872|118949|118849|118972|118872|118947|118847|34
1640721000000|2021-12-28 19:50:00|118948.5|118848.5|118957|118857|118957|118857|118933|118833|35
1640721300000|2021-12-28 19:55:00|118956|118856|118935|118835|118956|118856|118928.5|118828.5|20
1640736000000|2021-12-29 00:00:00|118985.8|118744.2|118882|118682|118992.8|118751.2|118865.5|118665.5|170
1640736300000|2021-12-29 00:05:00|118883.5|118683.5|118804.5|118704.5|118883.5|118743.5|118776.5|118676.5|281
1640736600000|2021-12-29 00:10:00|118801|118701|118840.4|118740.4|118853.6|118753.6|118797.5|118697.5|230
1640736900000|2021-12-29 00:15:00|118841.5|118741.5|118865.5|118765.5|118911.5|118811.5|118841.4|118741.4|212
1640737200000|2021-12-29 00:20:00|118868|118768|118911.1|118811.1|118918.1|118818.1|118862|118762|177
1640737500000|2021-12-29 00:25:00|118913.5|118813.5|118890.5|118790.5|118939.3|118839.3|118890.1|118790.1|136
1640737800000|2021-12-29 00:30:00|118888.1|118788.1|118904.3|118804.3|118904.3|118804.3|118859.1|118759.1|167
1640738100000|2021-12-29 00:35:00|118905.3|118805.3|118892.3|118792.3|118916.7|118816.7|118892.3|118792.3|51
1640738400000|2021-12-29 00:40:00|118891.6|118791.6|118874.1|118774.1|118911.3|118811.3|118871.5|118771.5|108
1640738700000|2021-12-29 00:45:00|118871.1|118771.1|118871.1|118771.1|118885|118785|118849.5|118749.5|160
1640739000000|2021-12-29 00:50:00|118873.5|118773.5|118845.5|118745.5|118874.1|118774.1|118838.1|118738.1|120
1640739300000|2021-12-29 00:55:00|118847.9|118747.9|118855|118755|118875|118775|118842.9|118742.9|93
1640739600000|2021-12-29 01:00:00|118855.5|118755.5|118831.6|118731.6|118859.1|118759.1|118816.1|118716.1|203
1640739900000|2021-12-29 01:05:00|118835|118735|118837.1|118737.1|118839.9|118739.9|118805|118705|150
1640740200000|2021-12-29 01:10:00|118838.1|118738.1|118853.4|118753.4|118858.2|118758.2|118838.1|118738.1|146
1640740500000|2021-12-29 01:15:00|118858.6|118758.6|118877|118777|118885.5|118785.5|118858.6|118758.6|187
1640740800000|2021-12-29 01:20:00|118876.6|118776.6|118857.9|118757.9|118884.9|118784.9|118851.9|118751.9|109
1640741100000|2021-12-29 01:25:00|118858.9|118758.9|118828|118728|118862.5|118762.5|118811|118711|196
1640741400000|2021-12-29 01:30:00|118831.4|118731.4|118847.6|118747.6|118851.4|118751.4|118827|118727|238
1640741700000|2021-12-29 01:35:00|118848.1|118748.1|118844.9|118744.9|118855|118755|118828.6|118728.6|181
1640742000000|2021-12-29 01:40:00|118845.6|118745.6|118870|118770|118873.5|118773.5|118841.1|118741.1|223
1640742300000|2021-12-29 01:45:00|118870.5|118770.5|118883.1|118783.1|118893.1|118793.1|118863.9|118763.9|200
1640742600000|2021-12-29 01:50:00|118882.9|118782.9|118871.4|118771.4|118903.5|118803.5|118871.1|118771.1|171
1640742900000|2021-12-29 01:55:00|118871.6|118771.6|118875.4|118775.4|118887.6|118787.6|118858.4|118758.4|263
1640743200000|2021-12-29 02:00:00|118875|118775|118860.1|118760.1|118882.6|118782.6|118856.9|118756.9|121
1640743500000|2021-12-29 02:05:00|118860|118760|118805|118705|118860|118760|118803.1|118703.1|171
1640743800000|2021-12-29 02:10:00|118806.1|118706.1|118809.6|118709.6|118814.5|118714.5|118796.4|118696.4|119
1640744100000|2021-12-29 02:15:00|118811.5|118711.5|118830.4|118730.4|118838.1|118738.1|118809.1|118709.1|122
1640744400000|2021-12-29 02:20:00|118825.5|118725.5|118845.9|118745.9|118872.9|118772.9|118824.5|118724.5|101
1640744700000|2021-12-29 02:25:00|118845.4|118745.4|118827.1|118727.1|118848.1|118748.1|118819.1|118719.1|180
1640745000000|2021-12-29 02:30:00|118825|118725|118831.5|118731.5|118835.6|118735.6|118822.5|118722.5|95
1640745300000|2021-12-29 02:35:00|118828.4|118728.4|118829.1|118729.1|118834.5|118734.5|118815|118715|123
1640745600000|2021-12-29 02:40:00|118833|118733|118831|118731|118843.4|118743.4|118829.4|118729.4|85
1640745900000|2021-12-29 02:45:00|118830.5|118730.5|118814.1|118714.1|118839.7|118739.7|118805.4|118705.4|105
1640746200000|2021-12-29 02:50:00|118819.5|118719.5|118802|118702|118819.5|118719.5|118790.9|118690.9|96
1640746500000|2021-12-29 02:55:00|118801.6|118701.6|118773|118673|118804.1|118704.1|118770.9|118670.9|153
1640746800000|2021-12-29 03:00:00|118772.4|118672.4|118777.1|118677.1|118781.6|118681.6|118760.3|118660.3|135
1640747100000|2021-12-29 03:05:00|118776.4|118676.4|118812.1|118712.1|118812.1|118712.1|118776.4|118676.4|126
1640747400000|2021-12-29 03:10:00|118812.5|118712.5|118779.5|118679.5|118818.1|118718.1|118776.1|118676.1|156
1640747700000|2021-12-29 03:15:00|118780.6|118680.6|118788.5|118688.5|118795.9|118695.9|118779.4|118679.4|85
1640748000000|2021-12-29 03:20:00|118788.9|118688.9|118791.1|118691.1|118793.1|118693.1|118784.5|118684.5|43
1640748300000|2021-12-29 03:25:00|118789.7|118689.7|118791.6|118691.6|118795|118695|118783|118683|59
1640748600000|2021-12-29 03:30:00|118796.1|118696.1|118791.1|118691.1|118796.1|118696.1|118774.5|118674.5|51
1640748900000|2021-12-29 03:35:00|118794.6|118694.6|118821.2|118721.2|118825.5|118725.5|118792|118692|51
1640749200000|2021-12-29 03:40:00|118821.3|118721.3|118834|118734|118844.1|118744.1|118820.4|118720.4|41
1640749500000|2021-12-29 03:45:00|118834.5|118734.5|118817.5|118717.5|118835.5|118735.5|118807|118707|64
1640749800000|2021-12-29 03:50:00|118818|118718|118787|118687|118818|118718|118785|118685|64
1640750100000|2021-12-29 03:55:00|118787.5|118687.5|118779.5|118679.5|118787.5|118687.5|118779|118679|58
1640750400000|2021-12-29 04:00:00|118780.4|118680.4|118800.1|118700.1|118808.4|118708.4|118780.4|118680.4|31
1640750700000|2021-12-29 04:05:00|118800.7|118700.7|118809.5|118709.5|118816.9|118716.9|118800.7|118700.7|50
1640751000000|2021-12-29 04:10:00|118812.6|118712.6|118832.1|118732.1|118833|118733|118809.5|118709.5|74
1640751300000|2021-12-29 04:15:00|118831.1|118731.1|118818|118718|118832.7|118732.7|118808.5|118708.5|67
1640751600000|2021-12-29 04:20:00|118817.6|118717.6|118808.1|118708.1|118817.6|118717.6|118803.4|118703.4|48
1640751900000|2021-12-29 04:25:00|118811.1|118711.1|118814.5|118714.5|118823.5|118723.5|118808|118708|47
1640752200000|2021-12-29 04:30:00|118816.5|118716.5|118814.5|118714.5|118824.5|118724.5|118814.5|118714.5|60
1640752500000|2021-12-29 04:35:00|118813.1|118713.1|118819.9|118719.9|118831.1|118731.1|118793.5|118693.5|168
1640752800000|2021-12-29 04:40:00|118823.6|118723.6|118811|118711|118831.1|118731.1|118810|118710|88
1640753100000|2021-12-29 04:45:00|118810.4|118710.4|118799.1|118699.1|118818.1|118718.1|118791|118691|106
1640753400000|2021-12-29 04:50:00|118799.5|118699.5|118795|118695|118810.5|118710.5|118792.4|118692.4|61
1640753700000|2021-12-29 04:55:00|118787.9|118687.9|118775|118675|118791.6|118691.6|118775|118675|28
1640754000000|2021-12-29 05:00:00|118775.9|118675.9|118785|118685|118793.5|118693.5|118775.9|118675.9|62
1640754300000|2021-12-29 05:05:00|118785.4|118685.4|118784.1|118684.1|118793.6|118693.6|118775|118675|66
1640754600000|2021-12-29 05:10:00|118785|118685|118795|118695|118795|118695|118782.4|118682.4|62
1640754900000|2021-12-29 05:15:00|118798.1|118698.1|118795|118695|118808.4|118708.4|118795|118695|70
1640755200000|2021-12-29 05:20:00|118797.9|118697.9|118792.6|118692.6|118805.5|118705.5|118786|118686|92
1640755500000|2021-12-29 05:25:00|118793.1|118693.1|118785|118685|118803.5|118703.5|118775|118675|102
1640755800000|2021-12-29 05:30:00|118784.5|118684.5|118761.5|118661.5|118792|118692|118756.1|118656.1|162
1640756100000|2021-12-29 05:35:00|118762|118662|118760.9|118660.9|118780.5|118680.5|118755|118655|86
1640756400000|2021-12-29 05:40:00|118756|118656|118753|118653|118765|118665|118743.5|118643.5|69
1640756700000|2021-12-29 05:45:00|118752.6|118652.6|118739|118639|118755.5|118655.5|118736.1|118636.1|88
1640757000000|2021-12-29 05:50:00|118738.6|118638.6|118759|118659|118761.4|118661.4|118738.6|118638.6|145
1640757300000|2021-12-29 05:55:00|118760.6|118660.6|118805|118705|118806.5|118706.5|118759|118659|79
1640757600000|2021-12-29 06:00:00|118797.9|118697.9|118836.4|118736.4|118855|118755|118797.9|118697.9|357
1640757900000|2021-12-29 06:05:00|118839|118739|118791.1|118691.1|118839.9|118739.9|118790.4|118690.4|235
1640758200000|2021-12-29 06:10:00|118791|118691|118795|118695|118798.5|118698.5|118765.1|118665.1|164
1640758500000|2021-12-29 06:15:00|118795.4|118695.4|118815.4|118715.4|118819.5|118719.5|118789.1|118689.1|157
1640758800000|2021-12-29 06:20:00|118815.9|118715.9|118818.5|118718.5|118843.4|118743.4|118794.6|118694.6|199
1640759100000|2021-12-29 06:25:00|118815|118715|118824.5|118724.5|118855.9|118755.9|118811.9|118711.9|238
1640759400000|2021-12-29 06:30:00|118826.1|118726.1|118836.5|118736.5|118847|118747|118820.6|118720.6|108
1640759700000|2021-12-29 06:35:00|118837.5|118737.5|118909.5|118809.5|118914|118814|118837.5|118737.5|157
1640760000000|2021-12-29 06:40:00|118910|118810|118903.7|118803.7|118912|118812|118874|118774|288
1640760300000|2021-12-29 06:45:00|118887.3|118787.3|118892.4|118792.4|118907.6|118807.6|118837|118737|202
1640760600000|2021-12-29 06:50:00|118897.5|118797.5|118891.5|118791.5|118901.5|118801.5|118880.7|118780.7|40
1640760900000|2021-12-29 06:55:00|118893.5|118793.5|118904.5|118804.5|118907.7|118807.7|118889.5|118789.5|93
1640761200000|2021-12-29 07:00:00|118904.7|118804.7|118892.9|118792.9|118906.3|118806.3|118889.9|118789.9|129
1640761500000|2021-12-29 07:05:00|118892.7|118792.7|118880.7|118780.7|118896.5|118796.5|118865|118765|110
1640761800000|2021-12-29 07:10:00|118879.7|118779.7|118885|118785|118896.4|118796.4|118879.5|118779.5|147
1640762100000|2021-12-29 07:15:00|118885.4|118785.4|118906.7|118806.7|118906.7|118806.7|118881.5|118781.5|196
1640762400000|2021-12-29 07:20:00|118906|118806|118917.5|118817.5|118919|118819|118903.5|118803.5|132
1640762700000|2021-12-29 07:25:00|118913.4|118813.4|118905.9|118805.9|118916|118816|118903|118803|47
1640763000000|2021-12-29 07:30:00|118906.4|118806.4|118902|118802|118910.4|118810.4|118895.5|118795.5|98
1640763300000|2021-12-29 07:35:00|118901.4|118801.4|118886.9|118786.9|118905.5|118805.5|118882.5|118782.5|157
1640763600000|2021-12-29 07:40:00|118886.4|118786.4|118855|118755|118891.9|118791.9|118854.4|118754.4|47
1640763900000|2021-12-29 07:45:00|118854|118754|118800.9|118700.9|118890.5|118754|118794|118680.9|93
1640764200000|2021-12-29 07:50:00|118801.3|118701.3|118816.5|118716.5|118824.7|118724.7|118795|118695|43
1640764500000|2021-12-29 07:55:00|118824.6|118724.6|118812.3|118712.3|118842|118742|118789.4|118689.4|176
1640764800000|2021-12-29 08:00:00|118811.9|118711.9|118806.4|118706.4|118815.9|118715.9|118781.6|118681.6|343
1640765100000|2021-12-29 08:05:00|118807|118707|118841.5|118741.5|118842.5|118742.5|118806.1|118706.1|117
1640765400000|2021-12-29 08:10:00|118837.4|118737.4|118833.4|118733.4|118841.5|118741.5|118825|118725|158
1640765700000|2021-12-29 08:15:00|118832.4|118732.4|118839.5|118739.5|118845.5|118745.5|118829.4|118729.4|136
1640766000000|2021-12-29 08:20:00|118840.5|118740.5|118836|118736|118841.5|118741.5|118815.5|118715.5|142
1640766300000|2021-12-29 08:25:00|118835.7|118735.7|118845.5|118745.5|118848.5|118748.5|118829.5|118729.5|151
1640766600000|2021-12-29 08:30:00|118845.1|118745.1|118855.5|118755.5|118882.9|118782.9|118840|118740|251
1640766900000|2021-12-29 08:35:00|118857.1|118757.1|118873.5|118773.5|118873.5|118773.5|118844.5|118744.5|107
1640767200000|2021-12-29 08:40:00|118874|118774|118861|118761|118878.5|118778.5|118845|118745|104
1640767500000|2021-12-29 08:45:00|118860.5|118760.5|118843|118743|118860.5|118760.5|118838|118738|38
1640767800000|2021-12-29 08:50:00|118843.5|118743.5|118866.5|118766.5|118866.5|118766.5|118840|118740|39
1640768100000|2021-12-29 08:55:00|118866|118766|118849|118749|118868|118768|118847|118747|38
1640768400000|2021-12-29 09:00:00|118848.5|118748.5|118875|118775|118875|118775|118844.5|118744.5|46
1640768700000|2021-12-29 09:05:00|118875.5|118775.5|118891.5|118791.5|118915|118815|118875|118775|59
1640769000000|2021-12-29 09:10:00|118889|118789|118875|118775|118889|118789|118854|118754|35
1640769300000|2021-12-29 09:15:00|118876.5|118776.5|118891.5|118691.5|118934|118785.5|118847.5|118691.5|80
1640769600000|2021-12-29 09:20:00|118892|118692|118836.5|118736.5|118892.5|118736.5|118836.5|118686|34
1640769900000|2021-12-29 09:25:00|118837.5|118737.5|118840.5|118740.5|118840.5|118740.5|118836.5|118736.5|13
1640771100000|2021-12-29 09:45:00|118843.5|118743.5|118847.5|118747.5|118855|118755|118843.5|118743.5|18
1640771400000|2021-12-29 09:50:00|118848|118748|118848.5|118748.5|118856.5|118756.5|118848|118748|4
1640771700000|2021-12-29 09:55:00|118846|118746|118853|118753|118853|118753|118845|118745|20
1640772000000|2021-12-29 10:00:00|118852.5|118752.5|118854.5|118754.5|118856.5|118756.5|118852.5|118752.5|7
1640772300000|2021-12-29 10:05:00|118853.5|118753.5|118854|118754|118854.5|118754.5|118852.5|118752.5|5
1640772600000|2021-12-29 10:10:00|118853.5|118753.5|118853|118753|118853.5|118753.5|118852.5|118752.5|5
1640772900000|2021-12-29 10:15:00|118853.5|118753.5|118852|118752|118858|118758|118852|118752|4
1640773200000|2021-12-29 10:20:00|118853.5|118753.5|118845|118745|118853.5|118753.5|118844.5|118744.5|16
1640773500000|2021-12-29 10:25:00|118845.5|118745.5|118845.5|118745.5|118846.5|118746.5|118839.5|118739.5|7
1640774400000|2021-12-29 10:40:00|118855|118755|118822.5|118722.5|118856|118756|118822.5|118722.5|43
1640774700000|2021-12-29 10:45:00|118827|118727|118840.5|118740.5|118840.5|118740.5|118827|118727|13
1640775000000|2021-12-29 10:50:00|118840|118740|118832.5|118732.5|118844|118744|118832.5|118732.5|27
1640775300000|2021-12-29 10:55:00|118832|118732|118828|118728|118832|118732|118828|118728|8
1640775600000|2021-12-29 11:00:00|118827.5|118727.5|118827|118727|118828|118728|118826.5|118726.5|11
1640775900000|2021-12-29 11:05:00|118826.5|118726.5|118827|118727|118827|118727|118826.5|118726.5|2
1640776200000|2021-12-29 11:10:00|118825.5|118725.5|118810.5|118710.5|118825.5|118725.5|118810.5|118710.5|34
1640776500000|2021-12-29 11:15:00|118811|118711|118820.1|118720.1|118824.5|118724.5|118810.5|118710.5|19
1640776800000|2021-12-29 11:20:00|118816.1|118716.1|118815.1|118715.1|118816.1|118716.1|118810.5|118710.5|9
1640777100000|2021-12-29 11:25:00|118810.5|118710.5|118813.5|118713.5|118813.5|118713.5|118810.5|118710.5|2
1640777400000|2021-12-29 11:30:00|118815.1|118715.1|118823.1|118723.1|118823.1|118723.1|118815.1|118715.1|3
1640777700000|2021-12-29 11:35:00|118824.5|118724.5|118824.5|118724.5|118824.5|118724.5|118824.5|118724.5|1
1640778000000|2021-12-29 11:40:00|118823.1|118723.1|118823.1|118723.1|118823.1|118723.1|118823.1|118723.1|1
1640778300000|2021-12-29 11:45:00|118832.7|118732.7|118833.1|118733.1|118842.4|118742.4|118825.6|118725.6|15
1640778600000|2021-12-29 11:50:00|118838.1|118738.1|118842.5|118742.5|118842.5|118742.5|118835|118735|6
1640778900000|2021-12-29 11:55:00|118844.1|118744.1|118844.1|118744.1|118844.1|118744.1|118844.1|118744.1|1
1640779200000|2021-12-29 12:00:00|118845|118745|118843.5|118743.5|118845|118745|118836.5|118736.5|13
1640779500000|2021-12-29 12:05:00|118843.1|118743.1|118842.5|118742.5|118843.5|118743.5|118842.5|118742.5|3
1640779800000|2021-12-29 12:10:00|118836.9|118736.9|118837.1|118737.1|118837.1|118737.1|118831.2|118731.2|10
1640780100000|2021-12-29 12:15:00|118841.5|118741.5|118834.2|118734.2|118844.5|118744.5|118834.2|118734.2|6
1640780400000|2021-12-29 12:20:00|118833.2|118733.2|118828.9|118728.9|118834.2|118734.2|118828.9|118728.9|8
1640780700000|2021-12-29 12:25:00|118828.4|118728.4|118828.4|118728.4|118828.4|118728.4|118828.4|118728.4|1
1640781000000|2021-12-29 12:30:00|118825.9|118725.9|118791.6|118691.6|118825.9|118725.9|118783.5|118683.5|14
1640781300000|2021-12-29 12:35:00|118789.5|118689.5|118790|118690|118796.8|118696.8|118787.6|118687.6|14
1640781600000|2021-12-29 12:40:00|118791.1|118691.1|118790.6|118690.6|118791.1|118691.1|118790.6|118690.6|2
1640781900000|2021-12-29 12:45:00|118790.1|118690.1|118790|118690|118790.1|118690.1|118790|118690|2
1640782200000|2021-12-29 12:50:00|118786.1|118686.1|118790|118690|118790|118690|118786.1|118686.1|3
1640782500000|2021-12-29 12:55:00|118790.1|118690.1|118806|118706|118808.9|118708.9|118790.1|118690.1|14
1640782800000|2021-12-29 13:00:00|118808|118708|118813.5|118713.5|118816.3|118716.3|118808|118708|17
1640783100000|2021-12-29 13:05:00|118813.1|118713.1|118834.5|118734.5|118842.1|118742.1|118810.3|118710.3|20
1640783400000|2021-12-29 13:10:00|118834|118734|118807.7|118707.7|118834|118734|118804.2|118704.2|35
1640783700000|2021-12-29 13:15:00|118808.2|118708.2|118810.1|118710.1|118835.1|118735.1|118808.2|118708.2|16
1640784000000|2021-12-29 13:20:00|118809.1|118709.1|118795.5|118695.5|118812.3|118712.3|118795.5|118695.5|8
1640784300000|2021-12-29 13:25:00|118795|118695|118788.6|118688.6|118796|118696|118788.6|118688.6|9
1640784600000|2021-12-29 13:30:00|118789.1|118689.1|118802|118702|118807|118707|118788.6|118688.6|24
1640784900000|2021-12-29 13:35:00|118797|118697|118803|118703|118803.5|118703.5|118795.5|118695.5|25
1640785200000|2021-12-29 13:40:00|118801.5|118701.5|118803.9|118703.9|118803.9|118703.9|118797.5|118697.5|7
1640785500000|2021-12-29 13:45:00|118803.4|118703.4|118803.4|118703.4|118803.4|118703.4|118803.4|118703.4|1
1640785800000|2021-12-29 13:50:00|118804.4|118704.4|118804.4|118704.4|118804.4|118704.4|118800.6|118700.6|5
1640786100000|2021-12-29 13:55:00|118804.5|118704.5|118802|118702|118804.5|118704.5|118802|118702|4
1640787000000|2021-12-29 14:10:00|118789.5|118689.5|118797.5|118697.5|118797.5|118697.5|118784|118684|9
1640787300000|2021-12-29 14:15:00|118796|118696|118799.5|118699.5|118799.5|118699.5|118782.5|118682.5|15
1640787600000|2021-12-29 14:20:00|118800|118700|118789.5|118689.5|118801|118701|118789|118689|18
1640787900000|2021-12-29 14:25:00|118786.5|118686.5|118790|118690|118790|118690|118786.5|118686.5|14
1640788200000|2021-12-29 14:30:00|118789.5|118689.5|118726.5|118626.5|118789.5|118689.5|118726|118626|40
1640788500000|2021-12-29 14:35:00|118726|118626|118712.5|118612.5|118774.5|118626|118706|118554|43
1640788800000|2021-12-29 14:40:00|118712|118612|118719|118619|118720.5|118620.5|118702|118602|29
1640789100000|2021-12-29 14:45:00|118718|118618|118665|118565|118718|118618|118665|118565|35
1640789400000|2021-12-29 14:50:00|118665.5|118565.5|118665.5|118565.5|118665.5|118565.5|118665.5|118565.5|1
1640789700000|2021-12-29 14:55:00|118665|118565|118657.5|118557.5|118665|118565|118653.5|118553.5|20
1640790000000|2021-12-29 15:00:00|118658|118558|118672.5|118572.5|118687.5|118587.5|118658|118558|34
1640790300000|2021-12-29 15:05:00|118672|118572|118672|118572|118672.5|118572.5|118672|118572|3
1640790600000|2021-12-29 15:10:00|118676|118576|118684.5|118584.5|118684.5|118584.5|118675|118575|17
1640790900000|2021-12-29 15:15:00|118686|118586|118678|118578|118687|118587|118678|118578|9
1640791200000|2021-12-29 15:20:00|118677.5|118577.5|118676.5|118576.5|118677.5|118577.5|118676.5|118576.5|2
1640791500000|2021-12-29 15:25:00|118677|118577|118688.5|118588.5|118688.5|118588.5|118676.5|118576.5|16
1640791800000|2021-12-29 15:30:00|118689|118589|118718|118618|118758.8|118620|118688|118555.1|35
1640792100000|2021-12-29 15:35:00|118717.5|118617.5|118720.5|118620.5|118730.3|118630.3|118715|118615|25
1640792400000|2021-12-29 15:40:00|118721|118621|118714.5|118614.5|118722|118622|118714.5|118614.5|12
1640792700000|2021-12-29 15:45:00|118715|118615|118698|118598|118715|118615|118672|118572|29
1640793000000|2021-12-29 15:50:00|118697|118597|118696.5|118596.5|118720|118620|118693.5|118593.5|28
1640793300000|2021-12-29 15:55:00|118697|118597|118712|118612|118715.5|118615.5|118696|118596|29
1640793600000|2021-12-29 16:00:00|118718|118618|118716.5|118616.5|118719|118619|118716.5|118616.5|5
1640794200000|2021-12-29 16:10:00|118717.5|118617.5|118743|118543|118847.5|118690.5|118697|118543|51
1640794500000|2021-12-29 16:15:00|118743.5|118543.5|118696|118596|118753|118603|118695|118542|23
1640794800000|2021-12-29 16:20:00|118695.5|118595.5|118702.5|118602.5|118702.5|118602.5|118692.5|118592.5|20
1640795100000|2021-12-29 16:25:00|118702|118602|118702|118602|118702|118602|118702|118602|1
1640795400000|2021-12-29 16:30:00|118700|118600|118702|118602|118702|118602|118700|118600|4
1640795700000|2021-12-29 16:35:00|118702.5|118602.5|118702.5|118602.5|118702.5|118602.5|118702.5|118602.5|1
1640796000000|2021-12-29 16:40:00|118703|118603|118703|118603|118703|118603|118703|118603|1
1640796600000|2021-12-29 16:50:00|118701|118601|118704.5|118604.5|118705|118605|118700|118600|14
1640796900000|2021-12-29 16:55:00|118705|118605|118701|118601|118705|118605|118693|118593|11
1640797200000|2021-12-29 17:00:00|118698.5|118598.5|118773|118573|118775.5|118623|118697|118573|26
1640797500000|2021-12-29 17:05:00|118773.4|118573.4|118767|118567|118773.4|118573.4|118766.5|118566.5|11
1640797800000|2021-12-29 17:10:00|118766|118566|118765.5|118565.5|118766|118566|118765.5|118565.5|2
1640798100000|2021-12-29 17:15:00|118765|118565|118755|118555|118765|118565|118751.4|118551.4|18
1640798400000|2021-12-29 17:20:00|118754|118554|118753.5|118553.5|118754|118554|118753.5|118553.5|2
1640798700000|2021-12-29 17:25:00|118754|118554|118753.5|118553.5|118754.5|118554.5|118753.5|118553.5|4
1640799000000|2021-12-29 17:30:00|118753|118553|118761.5|118561.5|118761.5|118561.5|118753|118553|3
1640799300000|2021-12-29 17:35:00|118763.5|118563.5|118764|118564|118765|118565|118763.5|118563.5|5
1640799600000|2021-12-29 17:40:00|118764.5|118564.5|118714|118614|118764.5|118615.5|118714|118564|7
1640799900000|2021-12-29 17:45:00|118713|118613|118713.5|118613.5|118713.5|118613.5|118713|118613|2
1640800200000|2021-12-29 17:50:00|118714.5|118614.5|118716|118616|118716|118616|118713.5|118613.5|4
1640800500000|2021-12-29 17:55:00|118717|118617|118733.5|118633.5|118734|118634|118715.5|118615.5|14
1640800800000|2021-12-29 18:00:00|118735|118635|118765.5|118665.5|118766|118666|118725.5|118625.5|56
1640801100000|2021-12-29 18:05:00|118766.5|118666.5|118768|118668|118769|118669|118766.5|118666.5|6
1640801400000|2021-12-29 18:10:00|118767.5|118667.5|118768|118668|118768|118668|118767.5|118667.5|2
1640801700000|2021-12-29 18:15:00|118767.5|118667.5|118767.5|118667.5|118767.5|118667.5|118767.5|118667.5|1
1640802000000|2021-12-29 18:20:00|118764.5|118664.5|118739.5|118639.5|118764.5|118664.5|118739|118639|14
1640802300000|2021-12-29 18:25:00|118739|118639|118728.5|118628.5|118739|118639|118715|118615|44
1640802900000|2021-12-29 18:35:00|118729.5|118629.5|118766|118666|118766|118666|118729.5|118629.5|12
1640803200000|2021-12-29 18:40:00|118767|118667|118716|118616|118799|118667|118716|118578.5|43
1640803500000|2021-12-29 18:45:00|118715|118615|118711|118611|118715|118615|118710.5|118610.5|12
1640803800000|2021-12-29 18:50:00|118710.5|118610.5|118712|118612|118712.5|118612.5|118710.5|118610.5|4
1640804100000|2021-12-29 18:55:00|118713|118613|118714|118614|118723|118623|118713|118613|19
1640804400000|2021-12-29 19:00:00|118713.5|118613.5|118718.5|118618.5|118718.5|118618.5|118713|118613|9
1640804700000|2021-12-29 19:05:00|118716|118616|118713|118613|118716|118616|118712.5|118612.5|7
1640805000000|2021-12-29 19:10:00|118712.5|118612.5|118711|118611|118713|118613|118710.5|118610.5|9
1640805300000|2021-12-29 19:15:00|118709.5|118609.5|118671.5|118571.5|118709.5|118609.5|118650|118550|52
1640805600000|2021-12-29 19:20:00|118671|118571|118668.5|118568.5|118673|118573|118665.5|118565.5|24
1640805900000|2021-12-29 19:25:00|118669|118569|118665.5|118565.5|118670|118570|118665|118565|10
1640806200000|2021-12-29 19:30:00|118667.5|118567.5|118665.5|118565.5|118673.5|118573.5|118665.5|118565.5|29
1640806500000|2021-12-29 19:35:00|118666|118566|118665.5|118565.5|118666|118566|118665.5|118565.5|2
1640806800000|2021-12-29 19:40:00|118667|118567|118672|118572|118672|118572|118665.5|118565.5|15
1640807100000|2021-12-29 19:45:00|118671.5|118571.5|118670.5|118570.5|118686|118586|118670.5|118570.5|27
1640807400000|2021-12-29 19:50:00|118670|118570|118683.5|118583.5|118687|118587|118670|118570|35
1640807700000|2021-12-29 19:55:00|118683|118583|118683.5|118583.5|118683.5|118583.5|118683|118583|2
1640822400000|2021-12-30 00:00:00|118712|118467|118496|118396|118714.5|118476|118496|118317.9|236
1640822700000|2021-12-30 00:05:00|118491|118391|118499|118399|118518.5|118418.5|118473.5|118373.5|417
1640823000000|2021-12-30 00:10:00|118499.5|118399.5|118514.5|118414.5|118549.3|118449.3|118494.5|118394.5|286
1640823300000|2021-12-30 00:15:00|118516.5|118416.5|118557.4|118457.4|118562.1|118462.1|118503|118403|247
1640823600000|2021-12-30 00:20:00|118557.5|118457.5|118589.4|118489.4|118616.5|118516.5|118557.4|118457.4|225
1640823900000|2021-12-30 00:25:00|118590.1|118490.1|118578.4|118478.4|118599.9|118499.9|118549.6|118449.6|181
1640824200000|2021-12-30 00:30:00|118576.9|118476.9|118566.6|118466.6|118583.1|118483.1|118553.5|118453.5|206
1640824500000|2021-12-30 00:35:00|118565|118465|118543.4|118443.4|118573.4|118473.4|118539.1|118439.1|158
1640824800000|2021-12-30 00:40:00|118539.1|118439.1|118561.4|118461.4|118566|118466|118528.1|118428.1|174
1640825100000|2021-12-30 00:45:00|118561.6|118461.6|118545|118445|118565|118465|118513.5|118413.5|139
1640825400000|2021-12-30 00:50:00|118547.1|118447.1|118540.5|118440.5|118555.5|118455.5|118527.4|118427.4|105
1640825700000|2021-12-30 00:55:00|118541|118441|118518|118418|118549.9|118449.9|118518|118418|143
1640826000000|2021-12-30 01:00:00|118522.1|118422.1|118486.1|118386.1|118527|118427|118485|118385|120
1640826300000|2021-12-30 01:05:00|118483.5|118383.5|118510|118410|118512.5|118412.5|118483.5|118383.5|103
1640826600000|2021-12-30 01:10:00|118511.5|118411.5|118498.5|118398.5|118530.5|118430.5|118498.5|118398.5|148
1640826900000|2021-12-30 01:15:00|118499|118399|118503.5|118403.5|118509|118409|118492|118392|181
1640827200000|2021-12-30 01:20:00|118502|118402|118524.1|118424.1|118530.1|118430.1|118498|118398|139
1640827500000|2021-12-30 01:25:00|118520.5|118420.5|118520.4|118420.4|118525|118425|118505|118405|78
1640827800000|2021-12-30 01:30:00|118520|118420|118534.1|118434.1|118561.5|118461.5|118519.7|118419.7|177
1640828100000|2021-12-30 01:35:00|118536.4|118436.4|118522.6|118422.6|118548.1|118448.1|118512.4|118412.4|166
1640828400000|2021-12-30 01:40:00|118520|118420|118526.4|118426.4|118534.5|118434.5|118520|118420|133
1640828700000|2021-12-30 01:45:00|118527.1|118427.1|118546.1|118446.1|118572.2|118472.2|118526.4|118426.4|204
1640829000000|2021-12-30 01:50:00|118542.1|118442.1|118547.5|118447.5|118567.1|118467.1|118536.4|118436.4|116
1640829300000|2021-12-30 01:55:00|118547.1|118447.1|118563.9|118463.9|118576.4|118476.4|118547.1|118447.1|137
1640829600000|2021-12-30 02:00:00|118563.4|118463.4|118549.1|118449.1|118575|118475|118546.1|118446.1|118
1640829900000|2021-12-30 02:05:00|118546.5|118446.5|118569.5|118469.5|118572.5|118472.5|118546.5|118446.5|125
1640830200000|2021-12-30 02:10:00|118569.1|118469.1|118591.4|118491.4|118606.4|118506.4|118567.6|118467.6|139
1640830500000|2021-12-30 02:15:00|118591.6|118491.6|118565|118465|118591.6|118491.6|118548.9|118448.9|146
1640830800000|2021-12-30 02:20:00|118567.1|118467.1|118576.3|118476.3|118577.1|118477.1|118555|118455|119
1640831100000|2021-12-30 02:25:00|118577.1|118477.1|118569.4|118469.4|118578.8|118478.8|118559.9|118459.9|56
1640831400000|2021-12-30 02:30:00|118570.4|118470.4|118583.5|118483.5|118591.5|118491.5|118550.4|118450.4|151
1640831700000|2021-12-30 02:35:00|118581.3|118481.3|118570.5|118470.5|118585|118485|118565.5|118465.5|122
1640832000000|2021-12-30 02:40:00|118571|118471|118575|118475|118595|118495|118571|118471|108
1640832300000|2021-12-30 02:45:00|118575.5|118475.5|118555|118455|118582.1|118482.1|118551.2|118451.2|79
1640832600000|2021-12-30 02:50:00|118553|118453|118545|118445|118562.1|118462.1|118537.1|118437.1|68
1640832900000|2021-12-30 02:55:00|118545.5|118445.5|118538|118438|118548.9|118448.9|118531.1|118431.1|78
1640833200000|2021-12-30 03:00:00|118543|118443|118549.4|118449.4|118559.9|118459.9|118537.9|118437.9|94
1640833500000|2021-12-30 03:05:00|118549.9|118449.9|118597.9|118497.9|118597.9|118497.9|118549.9|118449.9|148
1640833800000|2021-12-30 03:10:00|118597.4|118497.4|118622.1|118522.1|118636.9|118536.9|118588.4|118488.4|182
1640834100000|2021-12-30 03:15:00|118625.4|118525.4|118655.1|118555.1|118656.1|118556.1|118619.9|118519.9|95
1640834400000|2021-12-30 03:20:00|118655.5|118555.5|118599|118499|118659.5|118559.5|118585|118485|152
1640834700000|2021-12-30 03:25:00|118598.4|118498.4|118599.5|118499.5|118608.5|118508.5|118594.4|118494.4|69
1640835000000|2021-12-30 03:30:00|118599.1|118499.1|118602.5|118502.5|118602.5|118502.5|118595|118495|41
1640835300000|2021-12-30 03:35:00|118602.7|118502.7|118616.6|118516.6|118616.6|118516.6|118601.4|118501.4|74
1640835600000|2021-12-30 03:40:00|118615.9|118515.9|118626.4|118526.4|118634.6|118534.6|118610.6|118510.6|114
1640835900000|2021-12-30 03:45:00|118626.9|118526.9|118675|118575|118684|118584|118626.4|118526.4|108
1640836200000|2021-12-30 03:50:00|118674.5|118574.5|118729|118629|118729|118629|118666.5|118566.5|145
1640836500000|2021-12-30 03:55:00|118730|118630|118732.5|118632.5|118740|118640|118707|118607|185
1640836800000|2021-12-30 04:00:00|118732|118632|118737|118637|118755.5|118655.5|118726.8|118626.8|120
1640837100000|2021-12-30 04:05:00|118738|118638|118716|118616|118743.4|118643.4|118705|118605|96
1640837400000|2021-12-30 04:10:00|118716.5|118616.5|118676.1|118576.1|118736|118636|118671.5|118571.5|106
1640837700000|2021-12-30 04:15:00|118677.5|118577.5|118676.1|118576.1|118688|118588|118670.5|118570.5|87
1640838000000|2021-12-30 04:20:00|118676.6|118576.6|118673.5|118573.5|118677.5|118577.5|118657.2|118557.2|100
1640838300000|2021-12-30 04:25:00|118674|118574|118659|118559|118674|118574|118650.5|118550.5|160
1640838600000|2021-12-30 04:30:00|118658.5|118558.5|118704.9|118604.9|118704.9|118604.9|118655.5|118555.5|119
1640838900000|2021-12-30 04:35:00|118706.3|118606.3|118731.1|118631.1|118741.5|118641.5|118706.3|118606.3|84
1640839200000|2021-12-30 04:40:00|118731.3|118631.3|118737.1|118637.1|118748.2|118648.2|118720.5|118620.5|67
1640839500000|2021-12-30 04:45:00|118739.1|118639.1|118732.5|118632.5|118739.9|118639.9|118723|118623|45
1640839800000|2021-12-30 04:50:00|118732.1|118632.1|118697.1|118597.1|118733.5|118633.5|118697.1|118597.1|81
1640840100000|2021-12-30 04:55:00|118699.3|118599.3|118703.5|118603.5|118714.5|118614.5|118693|118593|76
1640840400000|2021-12-30 05:00:00|118703.6|118603.6|118716.9|118616.9|118718.9|118618.9|118695.9|118595.9|95
1640840700000|2021-12-30 05:05:00|118717|118617|118762.1|118662.1|118762.1|118662.1|118716.9|118616.9|104
1640841000000|2021-12-30 05:10:00|118764.5|118664.5|118796.6|118696.6|118807.9|118707.9|118764.5|118664.5|77
1640841300000|2021-12-30 05:15:00|118797.6|118697.6|118820.6|118720.6|118821.1|118721.1|118797.6|118697.6|150
1640841600000|2021-12-30 05:20:00|118820.8|118720.8|118844.9|118744.9|118845.1|118745.1|118819.4|118719.4|103
1640841900000|2021-12-30 05:25:00|118843.9|118743.9|118852.4|118752.4|118855|118755|118840.9|118740.9|106
1640842200000|2021-12-30 05:30:00|118852.1|118752.1|118869.2|118769.2|118898.1|118798.1|118849.9|118749.9|250
1640842500000|2021-12-30 05:35:00|118868.7|118768.7|118909.1|118809.1|118919.3|118819.3|118868.7|118768.7|170
1640842800000|2021-12-30 05:40:00|118909.6|118809.6|118988.4|118888.4|118989.2|118889.2|118898|118798|179
1640843100000|2021-12-30 05:45:00|118991.5|118891.5|118962.1|118862.1|119018.6|118918.6|118941.4|118841.4|221
1640843400000|2021-12-30 05:50:00|118965.1|118865.1|118959.4|118859.4|118972.5|118872.5|118935|118835|187
1640843700000|2021-12-30 05:55:00|118959.9|118859.9|118934.1|118834.1|118963.5|118863.5|118926.4|118826.4|216
1640844000000|2021-12-30 06:00:00|118925.1|118825.1|118964.5|118864.5|118976.5|118876.5|118913.9|118813.9|318
1640844300000|2021-12-30 06:05:00|118965|118865|119019.1|118919.1|119021|118921|118964.5|118864.5|136
1640844600000|2021-12-30 06:10:00|119020|118920|119033.9|118933.9|119054.4|118954.4|119018.4|118918.4|240
1640844900000|2021-12-30 06:15:00|119034.9|118934.9|119048.9|118948.9|119061.9|118961.9|119028.9|118928.9|143
1640845200000|2021-12-30 06:20:00|119049.8|118949.8|119049.9|118949.9|119079.9|118979.9|119041.9|118941.9|204
1640845500000|2021-12-30 06:25:00|119050.5|118950.5|119069|118969|119071.5|118971.5|119009.5|118909.5|240
1640845800000|2021-12-30 06:30:00|119068.5|118968.5|119125|119025|119144|119044|119061|118961|151
1640846100000|2021-12-30 06:35:00|119123.1|119023.1|119176|119076|119180.5|119080.5|119115.7|119015.7|85
1640846400000|2021-12-30 06:40:00|119177|119077|119160|119060|119196.5|119096.5|119158|119058|99
1640846700000|2021-12-30 06:45:00|119160.5|119060.5|119167.2|119067.2|119174.1|119074.1|119150|119050|44
1640847000000|2021-12-30 06:50:00|119167.7|119067.7|119185.2|119085.2|119186.2|119086.2|119163.2|119063.2|85
1640847300000|2021-12-30 06:55:00|119187.2|119087.2|119147|119047|119188.7|119088.7|119147|119047|150
1640847600000|2021-12-30 07:00:00|119145.5|119045.5|119124.7|119024.7|119147.1|119047.1|119075.5|118918.5|164
1640847900000|2021-12-30 07:05:00|119122.7|119022.7|119109.2|119009.2|119124.7|119024.7|119109.2|119009.2|125
1640848200000|2021-12-30 07:10:00|119108.7|119008.7|119085.4|118985.4|119120.9|119020.9|119078.9|118978.9|152
1640848500000|2021-12-30 07:15:00|119085.9|118985.9|119121.1|119021.1|119121.8|119021.8|119085.9|118985.9|230
1640848800000|2021-12-30 07:20:00|119120.7|119020.7|119121.4|119021.4|119152.7|119052.7|119115.2|119015.2|217
1640849100000|2021-12-30 07:25:00|119122|119022|119125.2|119025.2|119126.7|119026.7|119117.2|119017.2|73
1640849400000|2021-12-30 07:30:00|119125.7|119025.7|119121.5|119021.5|119149.4|119049.4|119117.4|119017.4|77
1640849700000|2021-12-30 07:35:00|119127.2|119027.2|119053.2|118953.2|119132.8|119032.8|119053.2|118953.2|179
1640850000000|2021-12-30 07:40:00|119054.9|118954.9|119049.9|118949.9|119062|118962|119043.9|118943.9|84
1640850300000|2021-12-30 07:45:00|119050.4|118950.4|119058.3|118958.3|119063.6|118963.6|119042.4|118942.4|67
1640850600000|2021-12-30 07:50:00|119056.4|118956.4|119008.8|118908.8|119056.4|118956.4|119006.3|118906.3|83
1640850900000|2021-12-30 07:55:00|119008|118908|119026.3|118926.3|119035|118935|119005|118905|85
1640851200000|2021-12-30 08:00:00|119026|118926|119006.9|118906.9|119037|118937|119003.7|118903.7|105
1640851500000|2021-12-30 08:05:00|119009.8|118909.8|119014.5|118914.5|119024.9|118924.9|119003.3|118903.3|79
1640851800000|2021-12-30 08:10:00|119013.8|118913.8|119034.6|118934.6|119035.6|118935.6|119010.1|118910.1|79
1640852100000|2021-12-30 08:15:00|119034.1|118934.1|119037.3|118937.3|119054.8|118954.8|119034.1|118934.1|78
1640852400000|2021-12-30 08:20:00|119037|118937|119165.4|118965.4|119165.4|118991.9|119031.8|118931.8|84
1640852700000|2021-12-30 08:25:00|119171.4|118971.4|119109.9|119009.9|119172.3|119030.3|119095.9|118946.3|183
1640853000000|2021-12-30 08:30:00|119121.1|119021.1|119063.3|118963.3|119127.7|119027.7|119060.8|118960.8|132
1640853300000|2021-12-30 08:35:00|119063.6|118963.6|119014.9|118914.9|119066.7|118966.7|118986.4|118834.4|196
1640853600000|2021-12-30 08:40:00|119013.5|118913.5|119000.1|118900.1|119014.9|118914.9|118994.9|118894.9|104
1640853900000|2021-12-30 08:45:00|119000.5|118900.5|119017.9|118917.9|119034|118934|118996.9|118896.9|92
1640854200000|2021-12-30 08:50:00|119017.4|118917.4|119026|118926|119026.5|118926.5|119008.9|118908.9|99
1640854500000|2021-12-30 08:55:00|119026.5|118926.5|119032.4|118932.4|119042.9|118942.9|119026.5|118926.5|50
1640854800000|2021-12-30 09:00:00|119037|118937|119054.9|118954.9|119055.6|118955.6|119037|118937|22
1640855100000|2021-12-30 09:05:00|119054.1|118954.1|119155.1|118955.1|119155.1|118965.5|119054.1|118924|25
1640855400000|2021-12-30 09:10:00|119115|118915|119040.9|118940.9|119188.1|119013|119035.1|118906.5|33
1640855700000|2021-12-30 09:15:00|119040.4|118940.4|119041.3|118841.3|119041.3|118940.4|118989.4|118835|27
1640856000000|2021-12-30 09:20:00|119042.8|118842.8|119064|118864|119066.5|118866.5|119042.8|118842.8|9
1640856300000|2021-12-30 09:25:00|119062.9|118862.9|119070.1|118970.1|119088.5|118988.5|119016|118862.9|15
1640856600000|2021-12-30 09:30:00|119074.5|118974.5|119077.4|118977.4|119168.6|118998.6|119074.5|118919.5|25
1640856900000|2021-12-30 09:35:00|119094.5|118994.5|119109|119009|119130.5|119014.3|119094.5|118926.4|9
1640857200000|2021-12-30 09:40:00|119081.5|118981.5|119046.9|118946.9|119143.5|118981.5|119037.2|118912.4|12
1640857500000|2021-12-30 09:45:00|119050.9|118950.9|119123.1|118923.1|119123.1|118971|119050.9|118921.5|30
1640857800000|2021-12-30 09:50:00|119122.1|118922.1|119122.1|118922.1|119122.1|118922.1|119122.1|118922.1|1
1640858100000|2021-12-30 09:55:00|119122.3|118922.3|119099.3|118899.3|119124.1|118924.1|119099.3|118899.3|7
1640858400000|2021-12-30 10:00:00|119115.2|118915.2|119115.5|118915.5|119118|118918|119115.2|118915.2|6
1640858700000|2021-12-30 10:05:00|119117.5|118917.5|119075.1|118975.1|119118|118975.5|119070.1|118917.5|7
1640859000000|2021-12-30 10:10:00|119069.1|118969.1|119067.5|118967.5|119075.5|118975.5|119045.1|118945.1|14
1640859300000|2021-12-30 10:15:00|119067|118967|119067.5|118967.5|119067.5|118967.5|119067|118967|2
1640859600000|2021-12-30 10:20:00|119066.5|118966.5|119066|118966|119066.5|118966.5|119066|118966|2
1640859900000|2021-12-30 10:25:00|119062.5|118962.5|119062|118962|119063.1|118963.1|119062|118962|4
1640860500000|2021-12-30 10:35:00|119063.1|118963.1|119062.5|118962.5|119063.1|118963.1|119062.5|118962.5|3
1640860800000|2021-12-30 10:40:00|119063|118963|119019.5|118919.5|119063|118963|119019.5|118919.5|5
1640861100000|2021-12-30 10:45:00|119010.1|118910.1|119005.1|118905.1|119010.1|118910.1|118965|118865|9
1640861400000|2021-12-30 10:50:00|119005.5|118905.5|119019.6|118919.6|119019.6|118919.6|119005.1|118905.1|6
1640861700000|2021-12-30 10:55:00|119038.1|118938.1|119117.7|118917.7|119117.7|118963.2|119038.1|118913.7|15
1640862000000|2021-12-30 11:00:00|119118.2|118918.2|119082.6|118882.6|119124.2|118924.2|119082.6|118882.6|19
1640862300000|2021-12-30 11:05:00|119084.6|118884.6|119084.6|118884.6|119085.1|118885.1|119084.6|118884.6|3
1640862600000|2021-12-30 11:10:00|119085.1|118885.1|119034.6|118934.6|119085.1|118934.6|119034.6|118885.1|2
1640862900000|2021-12-30 11:15:00|119034.1|118934.1|119105.1|118905.1|119110.3|118973.9|119034.1|118905.1|8
1640863500000|2021-12-30 11:25:00|119102.6|118902.6|119085.6|118985.6|119102.6|118985.6|119065.1|118902.6|5
1640863800000|2021-12-30 11:30:00|119081.6|118981.6|119081.6|118981.6|119081.6|118981.6|119071.6|118971.6|4
1640864400000|2021-12-30 11:40:00|119069.1|118969.1|119126.7|118926.7|119126.7|118969.1|119066.8|118922.6|9
1640865000000|2021-12-30 11:50:00|119111.6|118911.6|119128.6|118928.6|119128.6|118928.6|119111.6|118911.6|2
1640865300000|2021-12-30 11:55:00|119116.6|118916.6|119083.5|118983.5|119157.1|118983.5|119083.5|118916.6|11
1640865600000|2021-12-30 12:00:00|119080|118980|119144.5|118944.5|119149.5|118996.5|119079.5|118936.5|45
1640865900000|2021-12-30 12:05:00|119129.5|118929.5|119105.5|118905.5|119154.5|118987|119087|118905.5|35
1640866200000|2021-12-30 12:10:00|119118.5|118918.5|119115.5|118915.5|119123.5|118923.5|119109.5|118909.5|10
1640866500000|2021-12-30 12:15:00|119115.4|118915.4|119109.5|118909.5|119115.4|118915.4|119109.5|118909.5|2
1640867400000|2021-12-30 12:30:00|119103.4|118903.4|119099.5|118899.5|119103.4|118903.4|119099.5|118899.5|2
1640867700000|2021-12-30 12:35:00|119098|118898|119053.1|118953.1|119098|118953.1|119053.1|118885.5|4
1640868000000|2021-12-30 12:40:00|119047|118947|119050.1|118950.1|119050.1|118950.1|119047|118947|3
1640868300000|2021-12-30 12:45:00|119055.1|118955.1|119055.1|118955.1|119060|118960|119055.1|118955.1|4
1640868600000|2021-12-30 12:50:00|119062.1|118962.1|119040|118940|119070.1|118970.1|119040|118940|5
1640869200000|2021-12-30 13:00:00|119039.9|118939.9|119025|118925|119039.9|118939.9|119025|118925|12
1640869500000|2021-12-30 13:05:00|119027.5|118927.5|119031.2|118931.2|119037.3|118937.3|119027.5|118927.5|15
1640869800000|2021-12-30 13:10:00|119031.7|118931.7|119056.5|118956.5|119110.5|118961.7|119031.7|118901.4|34
1640870100000|2021-12-30 13:15:00|119061.5|118961.5|119116.7|118916.7|119116.7|118970.2|119061.5|118916|15
1640870400000|2021-12-30 13:20:00|119060.5|118960.5|119113.9|118913.9|119141.1|118966.7|119060.5|118913.9|15
1640870700000|2021-12-30 13:25:00|119121.2|118921.2|119122.1|118922.1|119122.1|118922.1|119121.2|118921.2|2
1640871000000|2021-12-30 13:30:00|119126|118926|119126.7|118926.7|119126.7|118926.7|119126|118926|3
1640871300000|2021-12-30 13:35:00|119139.5|118939.5|119149.5|118949.5|119149.5|118949.5|119139.5|118939.5|4
1640871900000|2021-12-30 13:45:00|119118.5|119018.5|119138|118938|119152.5|119024.5|119108.4|118938|11
1640872200000|2021-12-30 13:50:00|119137.5|118937.5|119138.1|118938.1|119138.1|118938.1|119137.5|118937.5|3
1640872500000|2021-12-30 13:55:00|119138.6|118938.6|119165.6|118965.6|119165.6|118965.6|119138.6|118938.6|11
1640872800000|2021-12-30 14:00:00|119165.7|118965.7|119166|118966|119175|118975|119149.8|118949.8|28
1640873100000|2021-12-30 14:05:00|119158.3|118958.3|119101.5|119001.5|119158.3|119004.8|119100.8|118958.3|14
1640873400000|2021-12-30 14:10:00|119101|119001|119118.5|119018.5|119118.5|119018.5|119101|119001|12
1640873700000|2021-12-30 14:15:00|119115|119015|119119|119019|119119|119019|119104.5|119004.5|10
1640874000000|2021-12-30 14:20:00|119118.5|119018.5|119100.5|119000.5|119118.5|119018.5|119100.5|119000.5|11
1640874300000|2021-12-30 14:25:00|119096|118996|119106.5|119006.5|119107|119007|119095.5|118995.5|23
1640874600000|2021-12-30 14:30:00|119107|119007|119103|119003|119107|119007|119094.5|118994.5|8
1640874900000|2021-12-30 14:35:00|119102|119002|119057|118957|119102.5|119002.5|119039|118939|33
1640875200000|2021-12-30 14:40:00|119057.5|118957.5|119107|118907|119114|118964.5|119057.5|118907|26
1640875500000|2021-12-30 14:45:00|119106.5|118906.5|119055|118955|119107|118957|119055|118906.5|16
1640875800000|2021-12-30 14:50:00|119053.5|118953.5|119054|118954|119054|118954|119053.5|118953.5|2
1640876100000|2021-12-30 14:55:00|119053.5|118953.5|119061|118961|119067|118967|119051.5|118951.5|21
1640876400000|2021-12-30 15:00:00|119062|118962|119065.5|118965.5|119065.5|118965.5|119062|118962|12
1640876700000|2021-12-30 15:05:00|119064.5|118964.5|119074|118974|119076.5|118976.5|119057.5|118957.5|34
1640877000000|2021-12-30 15:10:00|119075|118975|119210|119010|119215|119036.8|119069|118927|52
1640877300000|2021-12-30 15:15:00|119210.5|119010.5|119219.5|119019.5|119219.5|119019.5|119210|119010|19
1640877600000|2021-12-30 15:20:00|119219|119019|119220|119020|119220|119020|119212|119012|8
1640877900000|2021-12-30 15:25:00|119219|119019|119220|119020|119220|119020|119215|119015|12
1640878200000|2021-12-30 15:30:00|119220.5|119020.5|119167.5|119067.5|119220.5|119070.5|119166.5|119020|16
1640878500000|2021-12-30 15:35:00|119168.5|119068.5|119220.5|119020.5|119220.5|119070.5|119167|119018.5|19
1640878800000|2021-12-30 15:40:00|119222|119022|119281|119081|119302.8|119102.8|119181.5|119022|75
1640879100000|2021-12-30 15:45:00|119280.5|119080.5|119285|119085|119291|119111.5|119210.5|119080.5|21
1640879400000|2021-12-30 15:50:00|119286|119086|119252|119052|119300|119114|119214|119052|19
1640879700000|2021-12-30 15:55:00|119251.5|119051.5|119260|119060|119261|119061|119251|119051|12
1640880000000|2021-12-30 16:00:00|119210.5|119110.5|119189|119089|119212.5|119112.5|119187|119087|28
1640880300000|2021-12-30 16:05:00|119189.5|119089.5|119189.5|119089.5|119189.5|119089.5|119189.5|119089.5|1
1640880600000|2021-12-30 16:10:00|119188.5|119088.5|119194.5|118994.5|119215.5|119088.5|119149.5|118979.3|52
1640880900000|2021-12-30 16:15:00|119193.5|118993.5|119174|118974|119193.5|118993.5|119174|118974|6
1640881200000|2021-12-30 16:20:00|119178|118978|119174|118974|119178|118978|119174|118974|3
1640881500000|2021-12-30 16:25:00|119156.5|118956.5|119144|118944|119156.5|118956.5|119144|118944|8
1640881800000|2021-12-30 16:30:00|119143.5|118943.5|119157|118957|119157|118957|119143|118943|6
1640882400000|2021-12-30 16:40:00|119157.5|118957.5|119157.5|118957.5|119157.5|118957.5|119157.5|118957.5|1
1640883000000|2021-12-30 16:50:00|119162|118962|119133|119033|119195|119044.5|119104|118962|44
1640883300000|2021-12-30 16:55:00|119135|119035|119222|119022|119222|119073.5|119089.5|118989.5|51
1640883600000|2021-12-30 17:00:00|119221.5|119021.5|119240.1|119040.1|119240.1|119101.4|119185.2|118987.5|65
1640883900000|2021-12-30 17:05:00|119239.7|119039.7|119273|119073|119278|119085|119185|119005.9|49
1640884200000|2021-12-30 17:10:00|119272|119072|119221|119121|119293|119144|119220.5|119067.5|33
1640884500000|2021-12-30 17:15:00|119220.5|119120.5|119282|119082|119282|119139|119220.5|119080.5|23
1640884800000|2021-12-30 17:20:00|119284|119084|119315.5|119115.5|119335|119159|119259|119084|38
1640885100000|2021-12-30 17:25:00|119316.5|119116.5|119265.5|119165.5|119317|119166.5|119265.5|119115.5|20
1640885400000|2021-12-30 17:30:00|119265|119165|119265.5|119165.5|119265.5|119165.5|119264|119164|4
1640886000000|2021-12-30 17:40:00|119269|119169|119264.5|119164.5|119292.5|119192.5|119262|119162|27
1640886300000|2021-12-30 17:45:00|119268.5|119168.5|119271|119171|119271|119171|119268.5|119168.5|2
1640886600000|2021-12-30 17:50:00|119273.5|119173.5|119290|119190|119292.5|119192.5|119273.5|119173.5|22
1640886900000|2021-12-30 17:55:00|119289.5|119189.5|119262|119162|119290|119190|119262|119162|37
1640887200000|2021-12-30 18:00:00|119258|119158|119273.5|119173.5|119283.5|119183.5|119258|119158|24
1640887500000|2021-12-30 18:05:00|119273|119173|119288|119188|119292|119192|119273|119173|22
1640888100000|2021-12-30 18:15:00|119295.5|119195.5|119288|119188|119298|119198|119288|119188|4
1640888400000|2021-12-30 18:20:00|119289.5|119189.5|119309.5|119209.5|119309.5|119209.5|119287.5|119187.5|16
1640888700000|2021-12-30 18:25:00|119308|119208|119338|119138|119338.5|119208|119281.5|119134.5|19
1640889000000|2021-12-30 18:30:00|119338.5|119138.5|119284.5|119184.5|119360.1|119206.5|119284|119138|63
1640889300000|2021-12-30 18:35:00|119284|119184|119334.5|119134.5|119334.5|119184.5|119284|119133.5|9
1640890200000|2021-12-30 18:50:00|119335|119135|119335|119135|119335|119135|119335|119135|1
1640891400000|2021-12-30 19:10:00|119335.5|119135.5|119335.5|119135.5|119335.5|119135.5|119335.5|119135.5|1
1640891700000|2021-12-30 19:15:00|119336|119136|119335|119135|119336|119136|119335|119135|3
1640892000000|2021-12-30 19:20:00|119333.5|119133.5|119316|119116|119333.5|119133.5|119296.1|119096.1|43
1640892300000|2021-12-30 19:25:00|119315.5|119115.5|119309.5|119109.5|119318.5|119118.5|119304.1|119104.1|22
1640892600000|2021-12-30 19:30:00|119310|119110|119305.6|119105.6|119310|119110|119305.1|119105.1|8
1640892900000|2021-12-30 19:35:00|119305.8|119105.8|119306.3|119106.3|119306.3|119106.3|119305.8|119105.8|2
1640893200000|2021-12-30 19:40:00|119305.8|119105.8|119232.8|119032.8|119305.8|119105.8|119198.2|118998.2|21
1640893500000|2021-12-30 19:45:00|119232.9|119032.9|119274.5|119074.5|119276.5|119076.5|119231.3|119031.3|48
1640893800000|2021-12-30 19:50:00|119273.5|119073.5|119275|119075|119275|119075|119272.5|119072.5|4
1640908800000|2021-12-31 00:00:00|119347.6|119012.6|119347.6|119012.6|119347.6|119012.6|119347.6|119012.6|1
1640909400000|2021-12-31 00:10:00|119282.9|118947.9|119383.1|119048.1|119386.1|119051.1|119282.9|118947.9|16
1640909700000|2021-12-31 00:15:00|119382.6|119047.6|119216|118981|119382.6|119047.6|119216|118931|115
1640910000000|2021-12-31 00:20:00|119215|118982|119233.7|119033.7|119239|119039|119168|118965|57
1640910300000|2021-12-31 00:25:00|119233.1|119033.1|119233.1|119033.1|119233.1|119033.1|119233.1|119033.1|1
1640910600000|2021-12-31 00:30:00|119234.4|119034.4|119234.2|119034.2|119234.4|119034.4|119232.2|119032.2|6
1640910900000|2021-12-31 00:35:00|119236.3|119036.3|119236.3|119036.3|119236.3|119036.3|119234.6|119034.6|7
1640911200000|2021-12-31 00:40:00|119187.7|119087.7|119194.5|119094.5|119198.5|119098.5|119187.7|119087.7|8
1640911500000|2021-12-31 00:45:00|119187.5|119087.5|119240|119040|119255|119119.5|119168.5|119039.5|39
1640911800000|2021-12-31 00:50:00|119221|119021|119199|118999|119221|119057.6|119157.5|118993.9|19
1640912100000|2021-12-31 00:55:00|119198.6|118998.6|119219.9|119019.9|119249|119049|119195|118995|19
1640912400000|2021-12-31 01:00:00|119169.7|119069.7|119158.5|119058.5|119170.3|119070.3|119155.5|119055.5|18
1640913000000|2021-12-31 01:10:00|119158.9|119058.9|119161.5|119061.5|119187|119087|119155.5|119055.5|25
1640913300000|2021-12-31 01:15:00|119155.5|119055.5|119170|118970|119170|119061.5|119087.9|118937.9|68
1640913600000|2021-12-31 01:20:00|119161|118961|119105.5|119005.5|119165|119012.9|119105.5|118955.9|30
1640913900000|2021-12-31 01:25:00|119102.5|119002.5|119020.5|118920.5|119102.5|119002.5|119019.5|118919.5|22
1640914200000|2021-12-31 01:30:00|119023.5|118923.5|119023.5|118923.5|119023.5|118923.5|119020.5|118920.5|3
1640914500000|2021-12-31 01:35:00|119018.5|118918.5|119008.4|118908.4|119018.5|118918.5|119002.9|118902.9|10
1640914800000|2021-12-31 01:40:00|118981.4|118881.4|118921.5|118821.5|118985.5|118885.5|118920|118820|64
1640915100000|2021-12-31 01:45:00|118924.1|118824.1|118940.5|118840.5|118946.5|118846.5|118919.4|118819.4|70
1640915400000|2021-12-31 01:50:00|118936.4|118836.4|118963.5|118863.5|119053.1|118893.5|118936.4|118817.9|62
1640915700000|2021-12-31 01:55:00|118965.9|118865.9|119040|118840|119040|118892.6|118960.5|118839.6|32
1640916000000|2021-12-31 02:00:00|119039.6|118839.6|119047|118847|119048|118907.9|119002.4|118839.6|40
1640916300000|2021-12-31 02:05:00|119048|118848|119007.7|118907.7|119060|118909.5|119007.7|118843|36
1640916600000|2021-12-31 02:10:00|119008.5|118908.5|118988.5|118888.5|119021.1|118921.1|118981.5|118881.5|59
1640916900000|2021-12-31 02:15:00|118974.5|118874.5|119012.5|118912.5|119073|118917.3|118973.1|118858|58
1640917200000|2021-12-31 02:20:00|119016.7|118916.7|119019.5|118919.5|119074|118928.4|118988.5|118871.1|40
1640917500000|2021-12-31 02:25:00|119018.7|118918.7|119027.5|118927.5|119047.5|118947.5|119016.9|118916.9|25
1640917800000|2021-12-31 02:30:00|119028.5|118928.5|119158|118958|119161.4|119005.5|119012.4|118912.4|122
1640918100000|2021-12-31 02:35:00|119156|118956|119123.5|119023.5|119163|119023.5|119095.1|118954|43
1640918400000|2021-12-31 02:40:00|119125.1|119025.1|119128.5|119028.5|119146.9|119046.9|119112.4|119012.4|38
1640918700000|2021-12-31 02:45:00|119131.5|119031.5|119138.7|119038.7|119138.7|119038.7|119126.6|119026.6|24
1640919000000|2021-12-31 02:50:00|119138.6|119038.6|119110.1|119010.1|119149.1|119049.1|119110.1|119010.1|44
1640919300000|2021-12-31 02:55:00|119129.6|119029.6|119132.5|119032.5|119133.9|119033.9|119124.6|119024.6|10
1640919600000|2021-12-31 03:00:00|119121.6|119021.6|119128.5|119028.5|119132.5|119032.5|119121.6|119021.6|10
1640919900000|2021-12-31 03:05:00|119128.9|119028.9|119115|119015|119142.9|119042.9|119115|119015|29
1640920200000|2021-12-31 03:10:00|119130.5|119030.5|119143.9|119043.9|119154.5|119054.5|119115|119015|45
1640920500000|2021-12-31 03:15:00|119144.5|119044.5|119221.3|119021.3|119225|119076.2|119131.7|119021.1|72
1640920800000|2021-12-31 03:20:00|119222.3|119022.3|119229|119029|119230.9|119076.5|119164.7|119021.1|17
1640921100000|2021-12-31 03:25:00|119230|119030|119235.1|119035.1|119237|119037|119218|119018|45
1640921400000|2021-12-31 03:30:00|119193.9|119093.9|119175|119075|119253.6|119112|119164.6|119024.4|42
1640921700000|2021-12-31 03:35:00|119198.4|119098.4|119188.5|119088.5|119253|119105.5|119175|119041|110
1640922000000|2021-12-31 03:40:00|119197.5|119097.5|119206|119106|119267.9|119107|119175.5|119041.9|54
1640922300000|2021-12-31 03:45:00|119205|119105|119260|119060|119260|119118|119192.5|119060|32
1640922600000|2021-12-31 03:50:00|119259.5|119059.5|119214.5|119114.5|119265.1|119122.4|119201.1|119059.5|50
1640922900000|2021-12-31 03:55:00|119213.1|119113.1|119263|119063|119263|119124.4|119204.1|119055.4|21
1640923200000|2021-12-31 04:00:00|119259|119059|119216.5|119116.5|119263|119123|119186.5|119054|261
1640923500000|2021-12-31 04:05:00|119214.5|119114.5|119258.1|119058.1|119263|119114.7|119188.5|119055|157
1640923800000|2021-12-31 04:10:00|119263|119063|119213.5|119113.5|119263|119128.9|119190.6|119055|528
1640924100000|2021-12-31 04:15:00|119218.5|119118.5|119223.5|119123.5|119227.5|119127.5|119205|119105|53
1640924400000|2021-12-31 04:20:00|119224.1|119124.1|119339.2|119139.2|119344.1|119144.1|119206.7|119057|37
1640924700000|2021-12-31 04:25:00|119350|119150|119344.7|119144.7|119350|119150|119316.2|119116.2|9
1640925000000|2021-12-31 04:30:00|119388.8|119187.3|119316|119116|119392.8|119192|119244.5|119085.1|36
1640925300000|2021-12-31 04:35:00|119313|119113|119260.7|119160.7|119319|119171.4|119225|119103|206
1640925600000|2021-12-31 04:40:00|119260.5|119160.5|119300|119100|119319|119165.9|119206.6|119091|222
1640925900000|2021-12-31 04:45:00|119295|119095|119300|119100|119305|119137.1|119237.1|119091|99
1640926200000|2021-12-31 04:50:00|119298|119098|119252|119052|119300|119118.5|119175.6|119030|78
1640926500000|2021-12-31 04:55:00|119249|119049|119246|119046|119254.4|119090.6|119190.6|119026|56
1640926800000|2021-12-31 05:00:00|119184.6|119084.6|119199|118999|119225|119084.6|119132.6|118989|161
1640927100000|2021-12-31 05:05:00|119203|119003|119199|118999|119203|119060.9|119159.4|118998|47
1640927400000|2021-12-31 05:10:00|119180|118980|119186.6|118986.6|119188|119036.6|119120.6|118980|22
1640927700000|2021-12-31 05:15:00|119186.1|118986.1|119131.5|119031.5|119188|119048.5|119130.7|118980|252
1640928000000|2021-12-31 05:20:00|119130.7|119030.7|119127.5|119027.5|119140.4|119040.4|119127.5|119027.5|20
1640928300000|2021-12-31 05:25:00|119129.5|119029.5|119133.7|119033.7|119194|119041.3|119115.1|118915.1|27
1640928600000|2021-12-31 05:30:00|119134.3|119034.3|119133.9|119033.9|119141.2|119041.2|119117.5|119017.5|18
1640928900000|2021-12-31 05:35:00|119134.3|119034.3|119130.9|119030.9|119140.5|119040.5|119130.9|119030.9|14
1640929200000|2021-12-31 05:40:00|119131.3|119031.3|119183.7|118983.7|119185.9|119040.2|119114.7|118981.9|11
1640929500000|2021-12-31 05:45:00|119184.5|118984.5|119136.1|119036.1|119196|119040.1|119125.1|118982|16
1640929800000|2021-12-31 05:50:00|119139.1|119039.1|119150.5|119050.5|119198.9|119050.5|119122.1|118983|28
1640930100000|2021-12-31 05:55:00|119149.7|119049.7|119198.1|118998.1|119204|119051.7|119142.9|118998.1|58
1640930400000|2021-12-31 06:00:00|119198.3|118998.3|119145.4|119045.4|119209|119069.4|119134.7|118996|42
1640930700000|2021-12-31 06:05:00|119145|119045|119150.5|119050.5|119208.1|119053.4|119143.5|119008|30
1640931000000|2021-12-31 06:10:00|119151.5|119051.5|119146.5|119046.5|119154.9|119054.9|119131.6|119031.6|34
1640931300000|2021-12-31 06:15:00|119151.5|119051.5|119203|119003|119207|119053.5|119148.5|119001|60
1640931600000|2021-12-31 06:20:00|119199|118999|119134.1|119034.1|119203|119060.9|119133.9|118983.9|44
1640931900000|2021-12-31 06:25:00|119133.9|119033.9|119198|118998|119203|119044.5|119121.5|118998|46
1640932200000|2021-12-31 06:30:00|119203|119003|119126.9|119026.9|119207|119054.1|119110.7|118976.4|353
1640932500000|2021-12-31 06:35:00|119128.5|119028.5|119122.9|119022.9|119185|119047.5|119109.6|118982.1|93
1640932800000|2021-12-31 06:40:00|119131.1|119031.1|119118.5|119018.5|119131.1|119031.1|119109.1|119009.1|18
1640933100000|2021-12-31 06:45:00|119121.5|119021.5|119111.5|119011.5|119121.5|119021.5|119105.4|119005.4|157
1640933400000|2021-12-31 06:50:00|119111.1|119011.1|119068|118968|119139|119021.5|119054.1|118897|117
1640933700000|2021-12-31 06:55:00|119067.4|118967.4|119076.4|118876.4|119115.4|118971.5|119058.5|118874.9|141
1640934000000|2021-12-31 07:00:00|119076.6|118876.6|119029.9|118929.9|119109|118974.5|119019.4|118872|143
1640934300000|2021-12-31 07:05:00|119030.5|118930.5|119030.5|118930.5|119083|118941.5|119029.1|118879.1|96
1640934600000|2021-12-31 07:10:00|119029.9|118929.9|119073.1|118873.1|119078|118932.7|119007|118867|218
1640934900000|2021-12-31 07:15:00|119077|118877|119056|118856|119077|118906.1|118973.7|118854|165
1640935200000|2021-12-31 07:20:00|119057|118857|118990.5|118890.5|119062|118906.3|118968.5|118849|102
1640935500000|2021-12-31 07:25:00|118993.5|118893.5|119045.5|118845.5|119045.5|118896.5|118984|118839|89
1640935800000|2021-12-31 07:30:00|119046.5|118846.5|118990|118890|119056.5|118892.9|118985.9|118846.5|17
1640936100000|2021-12-31 07:35:00|118990.7|118890.7|119056|118856|119056|118890.7|118990.7|118841.6|11
1640936400000|2021-12-31 07:40:00|119056.5|118856.5|119059.2|118859.2|119059.2|118859.2|119056.5|118856.5|7
1640936700000|2021-12-31 07:45:00|119056.1|118856.1|119065|118865|119074|118874|119056.1|118856.1|16
1640937000000|2021-12-31 07:50:00|119066.4|118866.4|119086.4|118886.4|119089.1|118954.4|119009.4|118866.4|54
1640937300000|2021-12-31 07:55:00|119087.9|118887.9|119155|118955|119155|118977.4|119075.3|118887.9|34
1640937600000|2021-12-31 08:00:00|119159.4|118959.4|119231|119031|119268.2|119130.7|119112.4|118959.4|89
1640937900000|2021-12-31 08:05:00|119191.9|119091.9|119326.5|119126.5|119327|119130.3|119190.5|119031|19
1640938200000|2021-12-31 08:10:00|119327|119127|119405|119205|119420|119220|119327|119127|48
1640938500000|2021-12-31 08:15:00|119402.9|119202.9|119340.1|119140.1|119402.9|119202.9|119329|119129|25
1640938800000|2021-12-31 08:20:00|119338.1|119138.1|119348.4|119148.4|119355.4|119221.5|119311.5|119138.1|25
1640939100000|2021-12-31 08:25:00|119352.1|119152.1|119273.4|119073.4|119352.1|119191.5|119232.9|119070.4|77
1640939400000|2021-12-31 08:30:00|119277|119077|119260.5|119060.5|119288|119088|119253.5|119053.5|46
1640939700000|2021-12-31 08:35:00|119253.6|119053.6|119161.5|118961.5|119257.6|119097.1|119161.5|118961.5|32
1640940000000|2021-12-31 08:40:00|119161|118961|119189.5|118989.5|119199.6|118999.6|119152.5|118952.5|29
1640940300000|2021-12-31 08:45:00|119180.1|118980.1|119178.9|118978.9|119180.1|118980.1|119174.5|118974.5|3
1640940600000|2021-12-31 08:50:00|119177.1|118977.1|119190.1|118990.1|119190.1|118990.1|119163.5|118963.5|5
1640940900000|2021-12-31 08:55:00|119177.1|118977.1|119110.1|119010.1|119177.1|119015.1|119104.5|118977.1|10
1640941200000|2021-12-31 09:00:00|119113.5|119013.5|119126.6|119026.6|119136.4|119036.4|119112.1|119012.1|9
1640941500000|2021-12-31 09:05:00|119121|119021|119120.5|119020.5|119131.5|119031.5|119075.1|118875.1|18
1640941800000|2021-12-31 09:10:00|119050|118950|119088.6|118888.6|119105.1|118950|119027.1|118882.6|33
1640942100000|2021-12-31 09:15:00|119088.1|118888.1|119045.1|118845.1|119088.1|118975|119010.1|118845.1|34
1640942400000|2021-12-31 09:20:00|119049.1|118849.1|119023.1|118923.1|119081.1|118940.1|118968.5|118836.1|26
1640942700000|2021-12-31 09:25:00|119030.1|118930.1|118998|118898|119063.1|118937.1|118998|118851|27
1640943000000|2021-12-31 09:30:00|118993.5|118893.5|119040.5|118940.5|119067.4|118967.4|118983.5|118883.5|38
1640943600000|2021-12-31 09:40:00|119061.5|118961.5|119024.5|118924.5|119061.5|118961.5|119024.5|118924.5|14
1640944200000|2021-12-31 09:50:00|119022.1|118922.1|118983.1|118883.1|119022.1|118922.1|118978.9|118878.9|18
1640944500000|2021-12-31 09:55:00|118983|118883|118970.5|118870.5|118983|118883|118970.5|118870.5|4
1640945100000|2021-12-31 10:05:00|119030.3|118830.3|118970.5|118870.5|119030.3|118870.5|118970.5|118830.3|2
1640945400000|2021-12-31 10:10:00|118960.6|118860.6|118931.1|118831.1|118960.6|118860.6|118879.6|118779.6|28
1640945700000|2021-12-31 10:15:00|118965.1|118865.1|118895.9|118795.9|118973.1|118873.1|118895.9|118795.9|15
1640946000000|2021-12-31 10:20:00|118906.9|118806.9|118914.2|118814.2|118927.4|118827.4|118903.5|118803.5|18
1640946300000|2021-12-31 10:25:00|118912.2|118812.2|118912.5|118812.5|118918|118818|118907.2|118807.2|14
1640946600000|2021-12-31 10:30:00|118912.1|118812.1|118888.5|118788.5|118912.1|118812.1|118861.1|118761.1|19
1640946900000|2021-12-31 10:35:00|118894|118794|118917.5|118817.5|118920.6|118820.6|118886.5|118786.5|27
1640947200000|2021-12-31 10:40:00|118925|118825|119000.5|118800.5|119001.3|118844.1|118925|118795|12
1640947500000|2021-12-31 10:45:00|119006.3|118806.3|119058.9|118858.9|119058.9|118858.9|119006.3|118806.3|6
1640947800000|2021-12-31 10:50:00|119033|118833|119033|118833|119095|118847.8|119033|118833|3
1640948400000|2021-12-31 11:00:00|119040.1|118840.1|119025.1|118825.1|119042.1|118842.1|119003.9|118803.9|4
1640950200000|2021-12-31 11:30:00|119042|118842|119047|118847|119047|118847|119042|118842|2
1640951700000|2021-12-31 11:55:00|119031.9|118831.9|119047|118847|119047|118847|119031.9|118831.9|2
1640952000000|2021-12-31 12:00:00|119030|118830|119002|118902|119068.1|118902|118989.4|118830|5
1640952300000|2021-12-31 12:05:00|119007|118907|119057.4|118857.4|119066|118908.6|119007|118857|7
1640952900000|2021-12-31 12:15:00|119022.7|118922.7|119131.5|118931.5|119132.5|118964|119022.7|118914.5|39
1640953200000|2021-12-31 12:20:00|119132|118932|119065.1|118865.1|119146.8|118960|119035.1|118865.1|23
1640953500000|2021-12-31 12:25:00|119072.3|118872.3|119072.3|118872.3|119072.3|118872.3|119072.3|118872.3|1
1640953800000|2021-12-31 12:30:00|119071.7|118871.7|119071.7|118871.7|119074|118874|119071.7|118871.7|3
1640955600000|2021-12-31 13:00:00|119078.9|118878.9|119070.7|118870.7|119085.8|118885.8|119070.7|118870.7|4
1640955900000|2021-12-31 13:05:00|119071.1|118871.1|119080.2|118880.2|119086.1|118886.1|119068.9|118868.9|7
1640956200000|2021-12-31 13:10:00|119079.7|118879.7|119079.7|118879.7|119079.7|118879.7|119079.7|118879.7|1
1640956500000|2021-12-31 13:15:00|119080.7|118880.7|119083.7|118883.7|119083.7|118883.7|119080.7|118880.7|3
1640956800000|2021-12-31 13:20:00|119084.2|118884.2|119084.2|118884.2|119084.2|118884.2|119084.2|118884.2|1
1640957100000|2021-12-31 13:25:00|119083.2|118883.2|119062.3|118862.3|119083.2|118883.2|119062.3|118862.3|5
1640957400000|2021-12-31 13:30:00|119058.9|118858.9|119080.9|118880.9|119080.9|118880.9|119058.9|118858.9|6
1640957700000|2021-12-31 13:35:00|119068.9|118868.9|119068.9|118868.9|119070.1|118870.1|119052.1|118852.1|7
1640958000000|2021-12-31 13:40:00|119069.3|118869.3|119089.1|118889.1|119089.1|118912.6|119005.6|118851.1|33
1640958300000|2021-12-31 13:45:00|119066.6|118866.6|119029.5|118929.5|119084.5|118938.1|119029.5|118864.5|11
1640958600000|2021-12-31 13:50:00|119036.6|118936.6|119029.5|118929.5|119036.6|118936.6|119029.5|118929.5|2
1640958900000|2021-12-31 13:55:00|119044.6|118944.6|119085.5|118885.5|119098.5|118948.5|119026.1|118885|33
1640959200000|2021-12-31 14:00:00|119086|118886|119082.5|118882.5|119088.5|118948|119048|118882.5|35
1640959500000|2021-12-31 14:05:00|119082|118882|119093.6|118893.6|119093.6|118893.6|119082|118882|20
1640959800000|2021-12-31 14:10:00|119094.1|118894.1|119090.5|118890.5|119105|118905|119090.5|118890.5|21
1640960100000|2021-12-31 14:15:00|119088.5|118888.5|119091|118891|119091|118891|119088.5|118888.5|2
1640960400000|2021-12-31 14:20:00|119093|118893|119095.5|118895.5|119096.5|118896.5|119093|118893|7
1640960700000|2021-12-31 14:25:00|119095|118895|119063.5|118963.5|119096|118965.5|119044.5|118895|18
1640961000000|2021-12-31 14:30:00|119071|118971|119236.8|119036.8|119241.5|119084.5|119071|118964.5|98
1640961300000|2021-12-31 14:35:00|119232.5|119032.5|119195.5|119095.5|119232.5|119096.5|119176|119029.5|30
1640961600000|2021-12-31 14:40:00|119196|119096|119192|119092|119197|119097|119191.5|119091.5|23
1640961900000|2021-12-31 14:45:00|119190.5|119090.5|119182.5|119082.5|119235.5|119090.5|119180.5|119033|22
1640962200000|2021-12-31 14:50:00|119183|119083|119183|119083|119183|119083|119183|119083|1
1640962500000|2021-12-31 14:55:00|119184|119084|119183.5|119083.5|119184.5|119084.5|119183|119083|29
1640962800000|2021-12-31 15:00:00|119183|119083|119177.5|119077.5|119188|119088|119176.5|119076.5|32
1640963100000|2021-12-31 15:05:00|119177|119077|119182.5|119082.5|119204|119104|119177|119077|19
1640963400000|2021-12-31 15:10:00|119182|119082|119182|119082|119182|119082|119182|119082|1
1640963700000|2021-12-31 15:15:00|119190.5|119090.5|119174.5|119074.5|119200.5|119100.5|119174.5|119074.5|21
1640964000000|2021-12-31 15:20:00|119174|119074|119186|119086|119186|119086|119171|119071|27
1640964300000|2021-12-31 15:25:00|119185.5|119085.5|119199|119099|119208|119108|119184|119084|44
1640964600000|2021-12-31 15:30:00|119197.5|119097.5|119195|119095|119211|119111|119195|119095|25
1640964900000|2021-12-31 15:35:00|119198|119098|119193.5|119093.5|119210|119110|119193.5|119093.5|19
1640965200000|2021-12-31 15:40:00|119193|119093|119202|119102|119212.5|119112.5|119191|119091|48
1640965500000|2021-12-31 15:45:00|119201.5|119101.5|119212|119112|119212.5|119112.5|119196|119096|22
1640965800000|2021-12-31 15:50:00|119212.5|119112.5|119194.5|119094.5|119215.5|119115.5|119194.5|119094.5|31
1640966100000|2021-12-31 15:55:00|119193.5|119093.5|119199.5|119099.5|119199.5|119099.5|119188|119088|24
1640966400000|2021-12-31 16:00:00|119200|119100|119299.5|119099.5|119342.3|119142.3|119200|119091.1|72
1640966700000|2021-12-31 16:05:00|119299|119099|119280|119080|119299|119099|119280|119080|11
1640967000000|2021-12-31 16:10:00|119279.5|119079.5|119247|119147|119279.5|119150|119232|119079.5|25
1640967300000|2021-12-31 16:15:00|119246.5|119146.5|119245.5|119145.5|119247|119147|119245.5|119145.5|14
1640967600000|2021-12-31 16:20:00|119244|119144|119228.5|119128.5|119244|119144|119227.5|119127.5|19
1640967900000|2021-12-31 16:25:00|119228|119128|119228|119128|119228.5|119128.5|119221.5|119121.5|35
1640968200000|2021-12-31 16:30:00|119222|119122|119220.5|119120.5|119269.5|119122|119199|119069.5|10
1640968500000|2021-12-31 16:35:00|119269.5|119069.5|119264|119064|119269.5|119069.5|119263.5|119063.5|14
1640968800000|2021-12-31 16:40:00|119264.5|119064.5|119267|119067|119267.5|119067.5|119264.5|119064.5|10
1640969100000|2021-12-31 16:45:00|119267.5|119067.5|119267|119067|119267.5|119067.5|119267|119067|2
1640970000000|2021-12-31 17:00:00|119266.5|119066.5|119227.5|119127.5|119271|119140|119224|119066.5|25
1640970300000|2021-12-31 17:05:00|119225.5|119125.5|119273.5|119073.5|119273.5|119125.5|119223|119073.5|12
1640970600000|2021-12-31 17:10:00|119272.5|119072.5|119272.5|119072.5|119272.5|119072.5|119272|119072|5
1640971200000|2021-12-31 17:20:00|119271.5|119071.5|119272|119072|119272|119072|119270.5|119070.5|5
1640971500000|2021-12-31 17:25:00|119271.5|119071.5|119262.5|119062.5|119272|119098.5|119194.9|119053.5|29
1640971800000|2021-12-31 17:30:00|119261.5|119061.5|119262.5|119062.5|119262.5|119062.5|119261.5|119061.5|2
1640972100000|2021-12-31 17:35:00|119261.3|119061.3|119238.5|119038.5|119261.3|119061.3|119237.1|119037.1|35
1640972400000|2021-12-31 17:40:00|119239|119039|119238.5|119038.5|119239|119039|119238.5|119038.5|2
1640973000000|2021-12-31 17:50:00|119234.5|119034.5|119209.8|119009.8|119234.5|119064.5|119152.1|119001.6|26
1640973300000|2021-12-31 17:55:00|119213.5|119013.5|119190.2|118990.2|119213.5|119013.5|119190.2|118990.2|3
1640973600000|2021-12-31 18:00:00|119190.8|118990.8|119201.5|119001.5|119202.8|119002.8|119184|118984|8
1640973900000|2021-12-31 18:05:00|119202.8|119002.8|119202.8|119002.8|119202.8|119002.8|119202.8|119002.8|1
1640974200000|2021-12-31 18:10:00|119202.9|119002.9|119207.8|119007.8|119207.8|119007.8|119202.9|119002.9|2
1640974500000|2021-12-31 18:15:00|119214.5|119014.5|119200.2|119000.2|119214.5|119014.5|119200.1|119000.1|33
1640974800000|2021-12-31 18:20:00|119207.8|119007.8|119214.5|119014.5|119220|119020|119200.2|119000.2|128
1640975100000|2021-12-31 18:25:00|119217.5|119017.5|119214.5|119014.5|119218.5|119018.5|119200.6|119000.6|74
1640975400000|2021-12-31 18:30:00|119218.5|119018.5|119214.5|119014.5|119218.5|119018.5|119200.5|119000.5|18
1640976000000|2021-12-31 18:40:00|119201.1|119001.1|119207.8|119007.8|119207.8|119007.8|119201.1|119001.1|8
1640977200000|2021-12-31 19:00:00|119200.2|119000.2|119199.8|118999.8|119200.2|119000.2|119180|118980|5
1640978100000|2021-12-31 19:15:00|119189.8|118989.8|119195|118995|119195|118995|119185.6|118985.6|4
1640982000000|2021-12-31 20:20:00|119204|118997|119204|118997|119204|118997|119204|118997|1
1640982300000|2021-12-31 20:25:00|119198|118991|119195|118995|119198|118995.5|119195|118991|14
1640982600000|2021-12-31 20:30:00|119195.5|118995.5|119200|119000|119202.5|119002.5|119195|118995|13
1640982900000|2021-12-31 20:35:00|119199.5|118999.5|119200|119000|119200|119000|119199.5|118999.5|2
1640983800000|2021-12-31 20:50:00|119202.5|119002.5|119202.5|119002.5|119202.5|119002.5|119202.5|119002.5|1
1640984100000|2021-12-31 20:55:00|119200|119000|119200|119000|119200|119000|119200|119000|1
1641168000000|2022-01-03 00:00:00|119207.5|119007.5|119200.8|118899.2|119207.5|119007.5|119200.8|118899.2|2
1641168300000|2022-01-03 00:05:00|119210.8|118949.2|119200.8|118899.2|119210.8|118949.2|119150.8|118889.2|4
1641168600000|2022-01-03 00:10:00|119150.8|118928|119150.8|118889.2|119150.8|118928|119150.8|118889.2|5
1641168900000|2022-01-03 00:15:00|119200|118900|119072|118872|119200.8|118900|119038|118718|52
1641169200000|2022-01-03 00:20:00|119079|118879|119056.6|118856.6|119079|118879|119040.1|118840.1|7
1641169500000|2022-01-03 00:25:00|119056.1|118856.1|119005.1|118805.1|119059|118859|118999|118799|18
1641169800000|2022-01-03 00:30:00|119005|118805|119033.6|118833.6|119034.1|118834.1|118985.6|118785.6|12
1641170100000|2022-01-03 00:35:00|119033.1|118833.1|119069.6|118869.6|119070|118870|119029.1|118829.1|32
1641170400000|2022-01-03 00:40:00|119069.1|118869.1|119013.5|118913.5|119072|118919|118988|118847.1|42
1641170700000|2022-01-03 00:45:00|119013|118913|119017.5|118917.5|119020|118920|119013|118913|16
1641171000000|2022-01-03 00:50:00|119019|118919|119130.1|118930.1|119130.1|118930.1|119019|118867.1|50
1641171300000|2022-01-03 00:55:00|119132.1|118932.1|119140|118922.2|119140|118934.2|119132.1|118922.2|9
1641171600000|2022-01-03 01:00:00|119160|118918.1|119022.1|118922.1|119160|118980.1|119022.1|118856.5|366
1641171900000|2022-01-03 01:05:00|119025|118925|118933.5|118833.5|119026.5|118926.5|118916.1|118816.1|454
1641172200000|2022-01-03 01:10:00|118938.5|118838.5|118951.5|118851.5|118960.1|118860.1|118903.5|118803.5|257
1641172500000|2022-01-03 01:15:00|118952.1|118852.1|118954.7|118854.7|118992.5|118892.5|118944.9|118844.9|217
1641172800000|2022-01-03 01:20:00|118955.7|118855.7|118958.1|118858.1|118971.5|118871.5|118942.5|118842.5|164
1641173100000|2022-01-03 01:25:00|118956.5|118856.5|118975.5|118875.5|118980.7|118880.7|118941.7|118841.7|189
1641173400000|2022-01-03 01:30:00|118976.5|118876.5|119001.5|118901.5|119009.1|118909.1|118965.5|118865.5|258
1641173700000|2022-01-03 01:35:00|119001.1|118901.1|119038.1|118938.1|119045.5|118945.5|118988.5|118888.5|248
1641174000000|2022-01-03 01:40:00|119044.1|118944.1|119081.1|118981.1|119105|119005|119040|118940|280
1641174300000|2022-01-03 01:45:00|119082|118982|119145|119045|119164.1|119064.1|119080.9|118980.9|400
1641174600000|2022-01-03 01:50:00|119143.5|119043.5|119130.6|119030.6|119158|119058|119114.5|119014.5|336
1641174900000|2022-01-03 01:55:00|119131|119031|119175.4|119075.4|119189.7|119089.7|119105|119005|291
1641175200000|2022-01-03 02:00:00|119176.9|119076.9|119223.5|119123.5|119256.7|119156.7|119176.9|119076.9|363
1641175500000|2022-01-03 02:05:00|119224.2|119124.2|119282.6|119182.6|119295.2|119195.2|119215|119115|368
1641175800000|2022-01-03 02:10:00|119281.1|119181.1|119250.5|119150.5|119291.1|119191.1|119241.4|119141.4|186
1641176100000|2022-01-03 02:15:00|119237.1|119137.1|119288.8|119188.8|119303.4|119203.4|119236.4|119136.4|188
1641176400000|2022-01-03 02:20:00|119289.9|119189.9|119224.1|119124.1|119294.6|119194.6|119205|119105|247
1641176700000|2022-01-03 02:25:00|119224.4|119124.4|119225.5|119125.5|119235.1|119135.1|119205|119105|140
1641177000000|2022-01-03 02:30:00|119225|119125|119287.6|119187.6|119288|119188|119225|119125|96
1641177300000|2022-01-03 02:35:00|119281.1|119181.1|119366.1|119266.1|119384.5|119284.5|119260.1|119160.1|252
1641177600000|2022-01-03 02:40:00|119367|119267|119408.5|119308.5|119414.5|119314.5|119356.1|119256.1|211
1641177900000|2022-01-03 02:45:00|119409.5|119309.5|119352.9|119252.9|119431.5|119331.5|119348.9|119248.9|258
1641178200000|2022-01-03 02:50:00|119351.4|119251.4|119410.4|119310.4|119410.4|119310.4|119351|119251|80
1641178500000|2022-01-03 02:55:00|119409.1|119309.1|119392.6|119292.6|119434.2|119334.2|119392.6|119292.6|179
1641178800000|2022-01-03 03:00:00|119392.1|119292.1|119354.5|119254.5|119392.2|119292.2|119332.1|119232.1|224
1641179100000|2022-01-03 03:05:00|119355.1|119255.1|119320.4|119220.4|119358.5|119258.5|119320.4|119220.4|161
1641179400000|2022-01-03 03:10:00|119321.1|119221.1|119394.4|119294.4|119394.4|119294.4|119321|119221|162
1641179700000|2022-01-03 03:15:00|119394.5|119294.5|119440.4|119340.4|119441.5|119341.5|119394.5|119294.5|174
1641180000000|2022-01-03 03:20:00|119441.5|119341.5|119417.1|119317.1|119446.7|119346.7|119405|119305|192
1641180300000|2022-01-03 03:25:00|119418.5|119318.5|119412.9|119312.9|119421.4|119321.4|119395|119295|72
1641180600000|2022-01-03 03:30:00|119413.4|119313.4|119417.6|119317.6|119427|119327|119410.5|119310.5|110
1641180900000|2022-01-03 03:35:00|119417.9|119317.9|119422|119322|119425.4|119325.4|119391.6|119291.6|94
1641181200000|2022-01-03 03:40:00|119424.1|119324.1|119425|119325|119437.5|119337.5|119407.4|119307.4|99
1641181500000|2022-01-03 03:45:00|119426.1|119326.1|119381.4|119281.4|119426.6|119326.6|119379|119279|68
1641181800000|2022-01-03 03:50:00|119381|119281|119401.4|119301.4|119411.4|119311.4|119371.4|119271.4|104
1641182100000|2022-01-03 03:55:00|119401.6|119301.6|119330.4|119230.4|119403.1|119303.1|119305.5|119205.5|177
1641182400000|2022-01-03 04:00:00|119331|119231|119355|119255|119371.9|119271.9|119331|119231|205
1641182700000|2022-01-03 04:05:00|119355.4|119255.4|119324.5|119224.5|119375|119275|119322|119222|170
1641183000000|2022-01-03 04:10:00|119322.4|119222.4|119328.4|119228.4|119341.4|119241.4|119311|119211|109
1641183300000|2022-01-03 04:15:00|119330.5|119230.5|119343.1|119243.1|119345.5|119245.5|119323.1|119223.1|56
1641183600000|2022-01-03 04:20:00|119343|119243|119341.4|119241.4|119345.5|119245.5|119319.4|119219.4|96
1641183900000|2022-01-03 04:25:00|119342|119242|119315.1|119215.1|119342|119242|119315.1|119215.1|77
1641184200000|2022-01-03 04:30:00|119319.1|119219.1|119332|119232|119341.4|119241.4|119314.5|119214.5|115
1641184500000|2022-01-03 04:35:00|119331.4|119231.4|119322.1|119222.1|119332.4|119232.4|119312.4|119212.4|67
1641184800000|2022-01-03 04:40:00|119322.4|119222.4|119312.4|119212.4|119325|119225|119291.1|119191.1|135
1641185100000|2022-01-03 04:45:00|119312|119212|119334.5|119234.5|119342|119242|119285.5|119185.5|138
1641185400000|2022-01-03 04:50:00|119332.6|119232.6|119391|119291|119412.1|119312.1|119332|119232|273
1641185700000|2022-01-03 04:55:00|119392|119292|119379.5|119279.5|119411.6|119311.6|119371.4|119271.4|204
1641186000000|2022-01-03 05:00:00|119380.4|119280.4|119384|119284|119392.4|119292.4|119370.4|119270.4|151
1641186300000|2022-01-03 05:05:00|119385.1|119285.1|119397.1|119297.1|119408|119308|119371.4|119271.4|107
1641186600000|2022-01-03 05:10:00|119389.6|119289.6|119392|119292|119415.5|119315.5|119386.5|119286.5|196
1641186900000|2022-01-03 05:15:00|119391.4|119291.4|119373.1|119273.1|119391.4|119291.4|119367.1|119267.1|70
1641187200000|2022-01-03 05:20:00|119375.5|119275.5|119396.1|119296.1|119396.1|119296.1|119368.1|119268.1|76
1641187500000|2022-01-03 05:25:00|119397.5|119297.5|119406.4|119306.4|119409.9|119309.9|119391.9|119291.9|80
1641187800000|2022-01-03 05:30:00|119404.1|119304.1|119418.4|119318.4|119459.9|119359.9|119402.4|119302.4|199
1641188100000|2022-01-03 05:35:00|119424.5|119324.5|119410|119310|119429.5|119329.5|119400.4|119300.4|168
1641188400000|2022-01-03 05:40:00|119411|119311|119379.9|119279.9|119411.4|119311.4|119374.1|119274.1|122
1641188700000|2022-01-03 05:45:00|119380.7|119280.7|119375|119275|119391.1|119291.1|119374.1|119274.1|63
1641189000000|2022-01-03 05:50:00|119374.5|119274.5|119370.1|119270.1|119382.5|119282.5|119368.4|119268.4|82
1641189300000|2022-01-03 05:55:00|119368.4|119268.4|119371|119271|119377|119277|119350|119250|169
1641189600000|2022-01-03 06:00:00|119371.4|119271.4|119353.1|119253.1|119384.5|119284.5|119351|119251|170
1641189900000|2022-01-03 06:05:00|119353.4|119253.4|119383.5|119283.5|119391.1|119291.1|119349.5|119249.5|128
1641190200000|2022-01-03 06:10:00|119383.4|119283.4|119402.4|119302.4|119414.5|119314.5|119373.5|119273.5|120
1641190500000|2022-01-03 06:15:00|119402.6|119302.6|119385|119285|119418.9|119318.9|119385|119285|75
1641190800000|2022-01-03 06:20:00|119384.5|119284.5|119305.4|119205.4|119397.5|119297.5|119295|119195|248
1641191100000|2022-01-03 06:25:00|119306.4|119206.4|119331.6|119231.6|119331.6|119231.6|119276.9|119176.9|234
1641191400000|2022-01-03 06:30:00|119330.9|119230.9|119346.9|119246.9|119375.6|119275.6|119324.8|119224.8|117
1641191700000|2022-01-03 06:35:00|119345.4|119245.4|119327.1|119227.1|119345.9|119245.9|119320.4|119220.4|125
1641192000000|2022-01-03 06:40:00|119325|119225|119385.1|119285.1|119385.1|119285.1|119322|119222|72
1641192300000|2022-01-03 06:45:00|119385.6|119285.6|119393|119293|119399.1|119299.1|119385|119285|46
1641192600000|2022-01-03 06:50:00|119393.4|119293.4|119397.5|119297.5|119399.5|119299.5|119393.4|119293.4|15
1641192900000|2022-01-03 06:55:00|119394.5|119294.5|119394.5|119294.5|119396.5|119296.5|119388.9|119288.9|197
1641193200000|2022-01-03 07:00:00|119395|119295|119384.1|119284.1|119413.9|119313.9|119384.1|119284.1|106
1641193500000|2022-01-03 07:05:00|119384.6|119284.6|119364.5|119264.5|119409.1|119309.1|119362|119262|282
1641193800000|2022-01-03 07:10:00|119363.6|119263.6|119364.9|119264.9|119369.5|119269.5|119362.9|119262.9|197
1641194100000|2022-01-03 07:15:00|119364.6|119264.6|119386.3|119286.3|119392.3|119292.3|119363.6|119263.6|169
1641194400000|2022-01-03 07:20:00|119385.9|119285.9|119385.6|119285.6|119386.3|119286.3|119351.9|119251.9|153
1641194700000|2022-01-03 07:25:00|119385.5|119285.5|119406.3|119306.3|119408.7|119308.7|119378.3|119278.3|174
1641195000000|2022-01-03 07:30:00|119405.7|119305.7|119429.7|119329.7|119457.3|119357.3|119405.5|119305.5|83
1641195300000|2022-01-03 07:35:00|119430.3|119330.3|119490.5|119390.5|119500|119400|119425.9|119325.9|253
1641195600000|2022-01-03 07:40:00|119490.2|119390.2|119493|119393|119499|119399|119486.8|119386.8|46
1641195900000|2022-01-03 07:45:00|119492.6|119392.6|119457|119357|119493.5|119393.5|119454.5|119354.5|116
1641196200000|2022-01-03 07:50:00|119455.4|119355.4|119454.4|119354.4|119457|119357|119452.9|119352.9|55
1641196500000|2022-01-03 07:55:00|119455|119355|119417.7|119317.7|119455.2|119355.2|119395.3|119295.3|303
1641196800000|2022-01-03 08:00:00|119418.7|119318.7|119428.3|119328.3|119435.9|119335.9|119408.7|119308.7|273
1641197100000|2022-01-03 08:05:00|119427.9|119327.9|119431.7|119331.7|119438.9|119338.9|119415.1|119315.1|224
1641197400000|2022-01-03 08:10:00|119429.7|119329.7|119416.5|119316.5|119484.6|119384.6|119405|119305|235
1641197700000|2022-01-03 08:15:00|119414.4|119314.4|119383.4|119283.4|119420.5|119320.5|119382.5|119282.5|194
1641198000000|2022-01-03 08:20:00|119384|119284|119424.3|119324.3|119429.9|119329.9|119384|119284|333
1641198300000|2022-01-03 08:25:00|119423.7|119323.7|119444.2|119344.2|119446.2|119346.2|119405|119305|104
1641198600000|2022-01-03 08:30:00|119445.8|119345.8|119445.8|119345.8|119446.8|119346.8|119433|119333|125
1641198900000|2022-01-03 08:35:00|119445.6|119345.6|119452.6|119352.6|119476.9|119376.9|119440.8|119340.8|180
1641199200000|2022-01-03 08:40:00|119452.3|119352.3|119434.5|119334.5|119454.6|119354.6|119428.5|119328.5|177
1641199500000|2022-01-03 08:45:00|119435|119335|119412|119312|119441|119341|119412|119312|211
1641199800000|2022-01-03 08:50:00|119411.5|119311.5|119428.5|119328.5|119446|119346|119410|119310|112
1641200100000|2022-01-03 08:55:00|119429|119329|119435|119335|119446.5|119346.5|119426.5|119326.5|222
1641200400000|2022-01-03 09:00:00|119435.5|119335.5|119437|119337|119437.5|119337.5|119417.1|119317.1|45
1641200700000|2022-01-03 09:05:00|119436.5|119336.5|119477.4|119377.4|119477.4|119377.4|119436|119336|15
1641201000000|2022-01-03 09:10:00|119477|119377|119465.1|119365.1|119477.9|119377.9|119464.6|119364.6|16
1641201300000|2022-01-03 09:15:00|119465|119365|119477|119377|119478|119378|119465|119365|31
1641201600000|2022-01-03 09:20:00|119476.5|119376.5|119503.2|119303.2|119509.7|119377|119436|119303.2|34
1641201900000|2022-01-03 09:25:00|119453.1|119353.1|119499.2|119299.2|119499.2|119353.2|119444.2|119293.2|28
1641202200000|2022-01-03 09:30:00|119493.4|119293.4|119437.2|119337.2|119494.4|119344.9|119437.2|119288.7|30
1641202500000|2022-01-03 09:35:00|119436.7|119336.7|119423.7|119323.7|119486.7|119337.4|119423.4|119281.5|17
1641202800000|2022-01-03 09:40:00|119423.2|119323.2|119424.9|119324.9|119425.7|119325.7|119422.2|119322.2|9
1641203100000|2022-01-03 09:45:00|119428.1|119328.1|119447.9|119347.9|119448.7|119348.7|119428.1|119328.1|18
1641203400000|2022-01-03 09:50:00|119448.2|119348.2|119449.7|119349.7|119449.7|119349.7|119448.2|119348.2|3
1641203700000|2022-01-03 09:55:00|119449.2|119349.2|119448.4|119348.4|119449.2|119349.2|119448.4|119348.4|3
1641204000000|2022-01-03 10:00:00|119495.5|119295.5|119496|119296|119496.5|119296.5|119494.5|119294.5|6
1641204300000|2022-01-03 10:05:00|119495.5|119295.5|119498|119298|119498.5|119298.5|119495.5|119295.5|4
1641204600000|2022-01-03 10:10:00|119497.5|119297.5|119497.5|119297.5|119498|119298|119496.5|119296.5|8
1641204900000|2022-01-03 10:15:00|119495.5|119295.5|119494|119294|119497.5|119297.5|119494|119294|7
1641205200000|2022-01-03 10:20:00|119496|119296|119457.5|119357.5|119508|119357.5|119457.5|119296|13
1641205500000|2022-01-03 10:25:00|119455|119355|119455|119355|119455.5|119355.5|119454.5|119354.5|7
1641205800000|2022-01-03 10:30:00|119455.5|119355.5|119473|119373|119474|119374|119455.5|119355.5|34
1641206100000|2022-01-03 10:35:00|119522.5|119322.5|119523|119323|119523|119323|119522.5|119322.5|6
1641206700000|2022-01-03 10:45:00|119523.5|119323.5|119525|119325|119526.5|119326.5|119523.5|119323.5|5
1641207000000|2022-01-03 10:50:00|119519|119319|119523|119323|119523|119323|119519|119319|4
1641207600000|2022-01-03 11:00:00|119523.5|119323.5|119529.5|119329.5|119529.5|119329.5|119523.5|119323.5|9
1641207900000|2022-01-03 11:05:00|119524.5|119324.5|119529|119329|119529|119329|119519.5|119319.5|9
1641208200000|2022-01-03 11:10:00|119528.5|119328.5|119545|119345|119545.5|119345.5|119528.5|119328.5|20
1641208500000|2022-01-03 11:15:00|119545.5|119345.5|119525.5|119325.5|119545.5|119395|119479.5|119324.5|25
1641208800000|2022-01-03 11:20:00|119520|119320|119488.5|119288.5|119520.5|119320.5|119482.5|119282.5|35
1641209100000|2022-01-03 11:25:00|119488|119288|119492|119292|119492|119292|119481|119281|31
1641209400000|2022-01-03 11:30:00|119488.5|119288.5|119490.5|119290.5|119490.5|119290.5|119485.5|119285.5|24
1641209700000|2022-01-03 11:35:00|119491|119291|119491|119291|119491|119291|119491|119291|1
1641210300000|2022-01-03 11:45:00|119491.5|119291.5|119489.5|119289.5|119491.5|119291.5|119489.5|119289.5|5
1641210600000|2022-01-03 11:50:00|119489|119289|119488.5|119288.5|119489|119289|119488.5|119288.5|4
1641210900000|2022-01-03 11:55:00|119491|119291|119488.5|119288.5|119519.5|119319.5|119482.5|119282.5|46
1641211200000|2022-01-03 12:00:00|119487.5|119287.5|119489.5|119289.5|119489.5|119289.5|119487.5|119287.5|6
1641211500000|2022-01-03 12:05:00|119486.5|119286.5|119489.5|119289.5|119489.5|119289.5|119486.5|119286.5|2
1641211800000|2022-01-03 12:10:00|119490.5|119290.5|119496|119296|119496.5|119296.5|119490.5|119290.5|8
1641212100000|2022-01-03 12:15:00|119497|119297|119496|119296|119497|119297|119496|119296|3
1641212400000|2022-01-03 12:20:00|119495.5|119295.5|119478|119278|119495.5|119295.5|119474|119274|17
1641212700000|2022-01-03 12:25:00|119478.5|119278.5|119477|119277|119479|119279|119477|119277|6
1641213000000|2022-01-03 12:30:00|119479|119279|119489.5|119289.5|119490|119290|119479|119279|13
1641213300000|2022-01-03 12:35:00|119489|119289|119442.5|119342.5|119492.5|119351|119442.5|119284.5|16
1641213600000|2022-01-03 12:40:00|119448.5|119348.5|119442.5|119342.5|119448.5|119348.5|119442.5|119342.5|2
1641213900000|2022-01-03 12:45:00|119442|119342|119442|119342|119442|119342|119442|119342|1
1641214200000|2022-01-03 12:50:00|119441|119341|119427|119327|119441|119341|119426.5|119326.5|15
1641214500000|2022-01-03 12:55:00|119427.5|119327.5|119426.5|119326.5|119428|119328|119426.5|119326.5|5
1641216000000|2022-01-03 13:20:00|119422.5|119322.5|119423.5|119323.5|119429.5|119329.5|119419.5|119319.5|15
1641216300000|2022-01-03 13:25:00|119424|119324|119419.5|119319.5|119425.5|119325.5|119419.5|119319.5|21
1641216600000|2022-01-03 13:30:00|119420|119320|119422.5|119322.5|119423.5|119323.5|119420|119320|14
1641216900000|2022-01-03 13:35:00|119423|119323|119529.5|119329.5|119529.5|119371.5|119423|119309|50
1641217200000|2022-01-03 13:40:00|119530.5|119330.5|119496|119396|119539|119396|119472|119330.5|68
1641217500000|2022-01-03 13:45:00|119496.5|119396.5|119563.5|119363.5|119563.5|119397.5|119495.5|119355.5|56
1641217800000|2022-01-03 13:50:00|119563|119363|119562|119362|119564|119364|119562|119362|10
1641218100000|2022-01-03 13:55:00|119562.5|119362.5|119529|119429|119578|119429|119527.5|119343|58
1641218400000|2022-01-03 14:00:00|119529.5|119429.5|119523.5|119423.5|119529.5|119429.5|119523.5|119423.5|11
1641218700000|2022-01-03 14:05:00|119524|119424|119518.5|119418.5|119524.5|119424.5|119518|119418|20
1641219000000|2022-01-03 14:10:00|119519|119419|119538.5|119438.5|119574.5|119439|119518.5|119363|69
1641219300000|2022-01-03 14:15:00|119538|119438|119545|119445|119545|119445|119537.5|119437.5|31
1641219600000|2022-01-03 14:20:00|119547|119447|119548.5|119448.5|119553|119453|119546.5|119446.5|11
1641219900000|2022-01-03 14:25:00|119543.5|119443.5|119544|119444|119549|119449|119543|119443|13
1641220200000|2022-01-03 14:30:00|119544.5|119444.5|119586.5|119486.5|119594.5|119494.5|119544|119444|32
1641220500000|2022-01-03 14:35:00|119586|119486|119589.5|119489.5|119592|119492|119586|119486|25
1641220800000|2022-01-03 14:40:00|119588|119488|119621.5|119521.5|119626.5|119526.5|119577|119477|70
1641221100000|2022-01-03 14:45:00|119622|119522|119637|119537|119637|119537|119617.5|119517.5|37
1641221400000|2022-01-03 14:50:00|119633.5|119533.5|119636|119536|119642|119542|119628|119528|53
1641221700000|2022-01-03 14:55:00|119635.5|119535.5|119664.5|119564.5|119673|119573|119634.5|119534.5|41
1641222000000|2022-01-03 15:00:00|119665|119565|119664|119564|119677.5|119577.5|119655.5|119555.5|40
1641222300000|2022-01-03 15:05:00|119663.5|119563.5|119660|119560|119668.5|119568.5|119660|119560|21
1641222600000|2022-01-03 15:10:00|119664.5|119564.5|119655|119555|119668|119568|119655|119555|13
1641222900000|2022-01-03 15:15:00|119653.5|119553.5|119653|119553|119653.5|119553.5|119652.5|119552.5|5
1641223200000|2022-01-03 15:20:00|119656.5|119556.5|119662.5|119562.5|119665.5|119565.5|119656.5|119556.5|21
1641223500000|2022-01-03 15:25:00|119662|119562|119681.5|119581.5|119681.5|119581.5|119660|119560|25
1641223800000|2022-01-03 15:30:00|119680.5|119580.5|119675.5|119575.5|119681.5|119581.5|119664|119564|28
1641224100000|2022-01-03 15:35:00|119678|119578|119673.5|119573.5|119678.5|119578.5|119673|119573|10
1641224400000|2022-01-03 15:40:00|119657.5|119557.5|119635.5|119535.5|119657.5|119557.5|119620.5|119520.5|48
1641224700000|2022-01-03 15:45:00|119636.5|119536.5|119641|119541|119644|119544|119626.5|119526.5|34
1641225000000|2022-01-03 15:50:00|119640.5|119540.5|119642.5|119542.5|119642.5|119542.5|119637.5|119537.5|22
1641225300000|2022-01-03 15:55:00|119643|119543|119643.5|119543.5|119645|119545|119643|119543|3
1641225600000|2022-01-03 16:00:00|119644|119544|119658.5|119558.5|119660|119560|119644|119544|18
1641225900000|2022-01-03 16:05:00|119658|119558|119670|119570|119670|119570|119653.5|119553.5|23
1641226200000|2022-01-03 16:10:00|119666|119566|119669|119569|119670.5|119570.5|119666|119566|13
1641226500000|2022-01-03 16:15:00|119668|119568|119668|119568|119668.5|119568.5|119668|119568|3
1641226800000|2022-01-03 16:20:00|119667.5|119567.5|119666|119566|119667.5|119567.5|119666|119566|4
1641227100000|2022-01-03 16:25:00|119666.5|119566.5|119662|119562|119666.5|119566.5|119662|119562|4
1641227400000|2022-01-03 16:30:00|119662.5|119562.5|119662|119562|119666|119566|119661.5|119561.5|9
1641227700000|2022-01-03 16:35:00|119666|119566|119670.5|119570.5|119671.5|119571.5|119666|119566|13
1641228000000|2022-01-03 16:40:00|119670|119570|119647.5|119547.5|119670|119570|119647|119547|15
1641228300000|2022-01-03 16:45:00|119648|119548|119663|119563|119669|119569|119647.5|119547.5|35
1641228600000|2022-01-03 16:50:00|119663.5|119563.5|119663.5|119563.5|119663.5|119563.5|119663|119563|3
1641228900000|2022-01-03 16:55:00|119664|119564|119666|119566|119671|119571|119657.5|119557.5|17
1641229200000|2022-01-03 17:00:00|119666.5|119566.5|119662.5|119562.5|119674.5|119574.5|119657|119557|29
1641229500000|2022-01-03 17:05:00|119663|119563|119664.5|119564.5|119668|119568|119662|119562|17
1641229800000|2022-01-03 17:10:00|119663|119563|119672.5|119572.5|119675|119575|119663|119563|17
1641230100000|2022-01-03 17:15:00|119672|119572|119672.5|119572.5|119674.5|119574.5|119672|119572|10
1641230400000|2022-01-03 17:20:00|119664.5|119564.5|119662.5|119562.5|119664.5|119564.5|119654|119554|28
1641230700000|2022-01-03 17:25:00|119669|119569|119650|119550|119669.5|119569.5|119650|119550|15
1641231000000|2022-01-03 17:30:00|119649.5|119549.5|119653|119553|119655|119555|119649|119549|10
1641231300000|2022-01-03 17:35:00|119652.5|119552.5|119649.5|119549.5|119652.5|119552.5|119648|119548|7
1641231600000|2022-01-03 17:40:00|119649|119549|119647|119547|119649|119549|119647|119547|4
1641231900000|2022-01-03 17:45:00|119648.5|119548.5|119648.5|119548.5|119648.5|119548.5|119648.5|119548.5|1
1641232500000|2022-01-03 17:55:00|119652.5|119552.5|119656|119556|119664.5|119564.5|119652.5|119552.5|36
1641232800000|2022-01-03 18:00:00|119656.5|119556.5|119657.5|119557.5|119658|119558|119655.5|119555.5|6
1641233400000|2022-01-03 18:10:00|119657|119557|119657|119557|119657|119557|119657|119557|1
1641233700000|2022-01-03 18:15:00|119648|119548|119641|119541|119648.5|119548.5|119635.5|119535.5|17
1641234000000|2022-01-03 18:20:00|119641.5|119541.5|119647.5|119547.5|119647.5|119547.5|119641|119541|12
1641234300000|2022-01-03 18:25:00|119647|119547|119629.5|119529.5|119647|119547|119625.5|119525.5|10
1641234600000|2022-01-03 18:30:00|119635.5|119535.5|119629.5|119529.5|119656|119556|119629|119529|20
1641235200000|2022-01-03 18:40:00|119630|119530|119612|119512|119630.5|119530.5|119608|119508|25
1641235500000|2022-01-03 18:45:00|119611.5|119511.5|119622.5|119522.5|119622.5|119522.5|119611.5|119511.5|10
1641235800000|2022-01-03 18:50:00|119622|119522|119622.5|119522.5|119622.5|119522.5|119621.5|119521.5|8
1641236100000|2022-01-03 18:55:00|119622|119522|119665|119565|119667|119567|119622|119522|52
1641236400000|2022-01-03 19:00:00|119669.5|119569.5|119674|119574|119682|119582|119669.5|119569.5|34
1641236700000|2022-01-03 19:05:00|119673|119573|119668.5|119568.5|119673|119573|119666.5|119566.5|19
1641237000000|2022-01-03 19:10:00|119668|119568|119676.5|119576.5|119676.5|119576.5|119668|119568|6
1641237300000|2022-01-03 19:15:00|119677.5|119577.5|119666.5|119566.5|119677.5|119577.5|119664.5|119564.5|29
1641237600000|2022-01-03 19:20:00|119667|119567|119670|119570|119674|119574|119664.5|119564.5|25
1641237900000|2022-01-03 19:25:00|119670.5|119570.5|119670.5|119570.5|119670.5|119570.5|119670.5|119570.5|1
1641238200000|2022-01-03 19:30:00|119670|119570|119669|119569|119670|119570|119653.5|119553.5|11
1641238800000|2022-01-03 19:40:00|119670|119570|119672|119572|119674.5|119574.5|119667.5|119567.5|21
1641239100000|2022-01-03 19:45:00|119671.5|119571.5|119663.5|119563.5|119671.5|119571.5|119661.5|119561.5|12
1641239400000|2022-01-03 19:50:00|119663|119563|119660.5|119560.5|119664.5|119564.5|119660.5|119560.5|13
1641239700000|2022-01-03 19:55:00|119661.5|119561.5|119663|119563|119665|119565|119661.5|119561.5|14
1641254400000|2022-01-04 00:00:00|119789.9|119454.9|119744|119544|119883.5|119620.5|119733|119454.9|310
1641254700000|2022-01-04 00:05:00|119746|119546|119664.6|119564.6|119746|119616.5|119608.6|119508.6|404
1641255000000|2022-01-04 00:10:00|119663.5|119563.5|119642.5|119542.5|119684|119584|119622.9|119522.9|364
1641255300000|2022-01-04 00:15:00|119641.4|119541.4|119653|119553|119685|119585|119638.1|119538.1|313
1641255600000|2022-01-04 00:20:00|119656|119556|119595|119495|119656.4|119556.4|119594.4|119494.4|311
1641255900000|2022-01-04 00:25:00|119589.5|119489.5|119628.9|119528.9|119628.9|119528.9|119555|119455|250
1641256200000|2022-01-04 00:30:00|119625.3|119525.3|119637.5|119537.5|119666.1|119566.1|119625.3|119525.3|185
1641256500000|2022-01-04 00:35:00|119635|119535|119655.4|119555.4|119661.4|119561.4|119625|119525|191
1641256800000|2022-01-04 00:40:00|119653|119553|119641.4|119541.4|119669|119569|119640.5|119540.5|99
1641257100000|2022-01-04 00:45:00|119639.5|119539.5|119631.1|119531.1|119649.5|119549.5|119612.5|119512.5|127
1641257400000|2022-01-04 00:50:00|119629.1|119529.1|119627.4|119527.4|119648.1|119548.1|119617.1|119517.1|107
1641257700000|2022-01-04 00:55:00|119626|119526|119615|119515|119642.5|119542.5|119605|119505|209
1641258000000|2022-01-04 01:00:00|119614.1|119514.1|119637|119537|119641.1|119541.1|119608|119508|144
1641258300000|2022-01-04 01:05:00|119636.4|119536.4|119643.5|119543.5|119663|119563|119630|119530|161
1641258600000|2022-01-04 01:10:00|119643|119543|119630.6|119530.6|119650|119550|119624.4|119524.4|117
1641258900000|2022-01-04 01:15:00|119632.9|119532.9|119638|119538|119638.4|119538.4|119625.7|119525.7|78
1641259200000|2022-01-04 01:20:00|119637.5|119537.5|119648.1|119548.1|119660.6|119560.6|119634.6|119534.6|89
1641259500000|2022-01-04 01:25:00|119647.1|119547.1|119667.1|119567.1|119692.1|119592.1|119644.1|119544.1|111
1641259800000|2022-01-04 01:30:00|119672.6|119572.6|119698.4|119598.4|119718.1|119618.1|119672.6|119572.6|228
1641260100000|2022-01-04 01:35:00|119697.4|119597.4|119685.4|119585.4|119703.3|119603.3|119683.4|119583.4|137
1641260400000|2022-01-04 01:40:00|119685.5|119585.5|119683.5|119583.5|119699.9|119599.9|119657.5|119557.5|159
1641260700000|2022-01-04 01:45:00|119683|119583|119642.7|119542.7|119683|119583|119626.2|119526.2|244
1641261000000|2022-01-04 01:50:00|119642|119542|119639.6|119539.6|119665|119565|119634.1|119534.1|212
1641261300000|2022-01-04 01:55:00|119645|119545|119633.1|119533.1|119664.1|119564.1|119629.1|119529.1|178
1641261600000|2022-01-04 02:00:00|119640.6|119540.6|119615.9|119515.9|119641.5|119541.5|119615.9|119515.9|148
1641261900000|2022-01-04 02:05:00|119615|119515|119634.6|119534.6|119638.9|119538.9|119605|119505|125
1641262200000|2022-01-04 02:10:00|119634.4|119534.4|119631.4|119531.4|119635.9|119535.9|119612.4|119512.4|202
1641262500000|2022-01-04 02:15:00|119631.9|119531.9|119680.1|119580.1|119685.5|119585.5|119631.9|119531.9|197
1641262800000|2022-01-04 02:20:00|119679.5|119579.5|119642|119542|119700|119600|119635|119535|200
1641263100000|2022-01-04 02:25:00|119642.5|119542.5|119560.4|119460.4|119655.4|119555.4|119552.1|119452.1|170
1641263400000|2022-01-04 02:30:00|119555|119455|119518.5|119418.5|119560|119460|119513.5|119413.5|257
1641263700000|2022-01-04 02:35:00|119509.1|119409.1|119500|119400|119509.1|119409.1|119470|119370|166
1641264000000|2022-01-04 02:40:00|119503.5|119403.5|119500|119400|119511.1|119411.1|119492.5|119392.5|162
1641264300000|2022-01-04 02:45:00|119504.1|119404.1|119537.5|119437.5|119559|119459|119504.1|119404.1|182
1641264600000|2022-01-04 02:50:00|119537|119437|119564.2|119464.2|119576|119476|119534.6|119434.6|168
1641264900000|2022-01-04 02:55:00|119564.5|119464.5|119566|119466|119602|119502|119561.5|119461.5|273
1641265200000|2022-01-04 03:00:00|119567.5|119467.5|119586.1|119486.1|119590.5|119490.5|119567.5|119467.5|160
1641265500000|2022-01-04 03:05:00|119585.6|119485.6|119614.2|119514.2|119617|119517|119575|119475|191
1641265800000|2022-01-04 03:10:00|119615.5|119515.5|119579.9|119479.9|119615.5|119515.5|119579|119479|127
1641266100000|2022-01-04 03:15:00|119579.5|119479.5|119577.5|119477.5|119589.5|119489.5|119565.7|119465.7|115
1641266400000|2022-01-04 03:20:00|119579|119479|119594.1|119494.1|119602.7|119502.7|119579|119479|103
1641266700000|2022-01-04 03:25:00|119605|119505|119582.8|119482.8|119608|119508|119575|119475|78
1641267000000|2022-01-04 03:30:00|119578|119478|119571|119471|119581.5|119481.5|119566.9|119466.9|78
1641267300000|2022-01-04 03:35:00|119571.5|119471.5|119599.5|119499.5|119605.8|119505.8|119563|119463|89
1641267600000|2022-01-04 03:40:00|119601|119501|119617.4|119517.4|119618.9|119518.9|119600.5|119500.5|85
1641267900000|2022-01-04 03:45:00|119618.9|119518.9|119653.5|119553.5|119654|119554|119617.4|119517.4|119
1641268200000|2022-01-04 03:50:00|119654|119554|119654.9|119554.9|119664.5|119564.5|119641|119541|64
1641268500000|2022-01-04 03:55:00|119655.4|119555.4|119653.1|119553.1|119655.9|119555.9|119642.7|119542.7|105
1641268800000|2022-01-04 04:00:00|119652.1|119552.1|119649.5|119549.5|119666.9|119566.9|119647.4|119547.4|133
1641269100000|2022-01-04 04:05:00|119652.6|119552.6|119616.3|119516.3|119657.4|119557.4|119615.8|119515.8|105
1641269400000|2022-01-04 04:10:00|119618.3|119518.3|119618.9|119518.9|119622.4|119522.4|119609.3|119509.3|117
1641269700000|2022-01-04 04:15:00|119617.9|119517.9|119624.1|119524.1|119642.3|119542.3|119602.5|119502.5|98
1641270000000|2022-01-04 04:20:00|119623.4|119523.4|119618.5|119518.5|119635.9|119535.9|119614.8|119514.8|59
1641270300000|2022-01-04 04:25:00|119619.9|119519.9|119625.6|119525.6|119636.5|119536.5|119617|119517|99
1641270600000|2022-01-04 04:30:00|119624.4|119524.4|119653.1|119553.1|119667|119567|119624.4|119524.4|153
1641270900000|2022-01-04 04:35:00|119652.8|119552.8|119558.9|119458.9|119652.8|119552.8|119548.4|119448.4|279
1641271200000|2022-01-04 04:40:00|119561.5|119461.5|119517.5|119417.5|119569.4|119469.4|119517.5|119417.5|158
1641271500000|2022-01-04 04:45:00|119518.1|119418.1|119503.4|119403.4|119528.5|119428.5|119478.1|119378.1|222
1641271800000|2022-01-04 04:50:00|119503.7|119403.7|119533|119433|119542|119442|119498.1|119398.1|162
1641272100000|2022-01-04 04:55:00|119535.5|119435.5|119539.1|119439.1|119555.5|119455.5|119526.6|119426.6|129
1641272400000|2022-01-04 05:00:00|119538.5|119438.5|119511.4|119411.4|119538.5|119438.5|119485.4|119385.4|275
1641272700000|2022-01-04 05:05:00|119505.5|119405.5|119491.4|119391.4|119511.5|119411.5|119491.4|119391.4|88
1641273000000|2022-01-04 05:10:00|119491.1|119391.1|119495.4|119395.4|119497|119397|119465.5|119365.5|127
1641273300000|2022-01-04 05:15:00|119492.5|119392.5|119460.4|119360.4|119499|119399|119455.1|119355.1|111
1641273600000|2022-01-04 05:20:00|119465.1|119365.1|119484.1|119384.1|119500.4|119400.4|119465|119365|158
1641273900000|2022-01-04 05:25:00|119484.6|119384.6|119459.2|119359.2|119504.7|119404.7|119458.4|119358.4|274
1641274200000|2022-01-04 05:30:00|119459.7|119359.7|119460.6|119360.6|119473.5|119373.5|119452.1|119352.1|113
1641274500000|2022-01-04 05:35:00|119461.1|119361.1|119479|119379|119484.5|119384.5|119432.5|119332.5|169
1641274800000|2022-01-04 05:40:00|119479.4|119379.4|119504.5|119404.5|119520.4|119420.4|119474.1|119374.1|133
1641275100000|2022-01-04 05:45:00|119504.6|119404.6|119465|119365|119504.6|119404.6|119439|119339|222
1641275400000|2022-01-04 05:50:00|119468.6|119368.6|119450|119350|119485|119385|119445.6|119345.6|228
1641275700000|2022-01-04 05:55:00|119451.7|119351.7|119472.4|119372.4|119474.1|119374.1|119440.6|119340.6|172
1641276000000|2022-01-04 06:00:00|119471.7|119371.7|119482.1|119382.1|119487.9|119387.9|119451.4|119351.4|131
1641276300000|2022-01-04 06:05:00|119485.4|119385.4|119512.9|119412.9|119513.9|119413.9|119475.9|119375.9|126
1641276600000|2022-01-04 06:10:00|119513.1|119413.1|119531|119431|119542.6|119442.6|119488.1|119388.1|204
1641276900000|2022-01-04 06:15:00|119531.5|119431.5|119536.1|119436.1|119563.1|119463.1|119526.1|119426.1|207
1641277200000|2022-01-04 06:20:00|119536.6|119436.6|119517.2|119417.2|119576.4|119476.4|119506.4|119406.4|242
1641277500000|2022-01-04 06:25:00|119517.7|119417.7|119553.4|119453.4|119558.9|119458.9|119509|119409|221
1641277800000|2022-01-04 06:30:00|119551.5|119451.5|119499|119399|119552.5|119452.5|119469.5|119299|213
1641278100000|2022-01-04 06:35:00|119503|119403|119576|119476|119653.9|119522.4|119494.5|119394.5|217
1641278400000|2022-01-04 06:40:00|119577|119477|119608.1|119508.1|119670.5|119537|119567.5|119462.5|234
1641278700000|2022-01-04 06:45:00|119609|119509|119538.4|119438.4|119609|119509|119534.5|119434.5|77
1641279000000|2022-01-04 06:50:00|119542.9|119442.9|119560.1|119460.1|119562.5|119462.5|119539.9|119439.9|111
1641279300000|2022-01-04 06:55:00|119563|119463|119617.7|119517.7|119617.7|119517.7|119551.1|119451.1|188
1641279600000|2022-01-04 07:00:00|119622.2|119522.2|119626|119526|119659|119559|119605|119505|308
1641279900000|2022-01-04 07:05:00|119629|119529|119628.5|119528.5|119639|119539|119611|119511|222
1641280200000|2022-01-04 07:10:00|119632.5|119532.5|119688.2|119588.2|119713.4|119613.4|119632.5|119532.5|200
1641280500000|2022-01-04 07:15:00|119690.6|119590.6|119737.5|119637.5|119833.2|119651.6|119680.4|119580.4|262
1641280800000|2022-01-04 07:20:00|119737.4|119637.4|119659.9|119559.9|119752.7|119652.7|119659.9|119517.7|217
1641281100000|2022-01-04 07:25:00|119725|119525|119655.5|119555.5|119725.5|119596|119633|119481|126
1641281400000|2022-01-04 07:30:00|119662|119562|119666.7|119566.7|119777|119591.1|119652.9|119495.1|192
1641281700000|2022-01-04 07:35:00|119709.1|119509.1|119683.1|119583.1|119715.7|119585.1|119662.6|119505|270
1641282000000|2022-01-04 07:40:00|119685.1|119585.1|119683.6|119583.6|119687.7|119587.7|119671.1|119571.1|179
1641282300000|2022-01-04 07:45:00|119684.6|119584.6|119703.5|119603.5|119736.1|119636.1|119683.1|119583.1|145
1641282600000|2022-01-04 07:50:00|119693.5|119593.5|119680|119580|119703.5|119603.5|119672.7|119572.7|127
1641282900000|2022-01-04 07:55:00|119680.4|119580.4|119692.1|119592.1|119695|119595|119680|119580|62
1641283200000|2022-01-04 08:00:00|119692.5|119592.5|119679.7|119579.7|119701.4|119601.4|119678.9|119578.9|66
1641283500000|2022-01-04 08:05:00|119680.1|119580.1|119696.1|119596.1|119696.6|119596.6|119679.7|119579.7|83
1641283800000|2022-01-04 08:10:00|119695.6|119595.6|119700.5|119600.5|119739|119639|119690.4|119590.4|123
1641284100000|2022-01-04 08:15:00|119700.1|119600.1|119681.5|119581.5|119709|119609|119676.5|119576.5|245
1641284400000|2022-01-04 08:20:00|119677.1|119577.1|119676.7|119576.7|119694.5|119594.5|119670.1|119570.1|166
1641284700000|2022-01-04 08:25:00|119675.9|119575.9|119664.7|119564.7|119679.1|119579.1|119662.1|119562.1|146
1641285000000|2022-01-04 08:30:00|119673.3|119573.3|119690.1|119590.1|119691.7|119591.7|119671.9|119571.9|117
1641285300000|2022-01-04 08:35:00|119690.5|119590.5|119692|119592|119692|119592|119685|119585|11
1641285600000|2022-01-04 08:40:00|119691.5|119591.5|119698.5|119598.5|119722|119622|119691.5|119591.5|200
1641285900000|2022-01-04 08:45:00|119698|119598|119695|119595|119699.5|119599.5|119684.2|119584.2|125
1641286200000|2022-01-04 08:50:00|119695.5|119595.5|119723.1|119623.1|119723.5|119623.5|119685.9|119585.9|73
1641286500000|2022-01-04 08:55:00|119723|119623|119783.5|119683.5|119788|119688|119723|119623|122
1641286800000|2022-01-04 09:00:00|119783.3|119683.3|119772.7|119672.7|119789|119689|119758.6|119658.6|48
1641287100000|2022-01-04 09:05:00|119773.2|119673.2|119768.9|119668.9|119793.6|119693.6|119757.5|119657.5|24
1641287400000|2022-01-04 09:10:00|119769.4|119669.4|119779|119679|119785.6|119685.6|119769.4|119669.4|12
1641287700000|2022-01-04 09:15:00|119779.5|119679.5|119766|119666|119788.8|119688.8|119764.5|119664.5|43
1641288000000|2022-01-04 09:20:00|119765.5|119665.5|119731.1|119631.1|119766.5|119666.5|119725.9|119625.9|37
1641288300000|2022-01-04 09:25:00|119729|119629|119737.6|119637.6|119745.9|119645.9|119727.5|119627.5|12
1641288600000|2022-01-04 09:30:00|119738.5|119638.5|119738.5|119638.5|119745.6|119645.6|119738.5|119638.5|3
1641288900000|2022-01-04 09:35:00|119741.1|119641.1|119764.1|119664.1|119772.1|119672.1|119741.1|119641.1|16
1641289200000|2022-01-04 09:40:00|119782.1|119682.1|119791.1|119691.1|119791.1|119691.1|119782.1|119682.1|12
1641289500000|2022-01-04 09:45:00|119796.1|119696.1|119805.6|119705.6|119860.1|119760.1|119783.1|119683.1|38
1641289800000|2022-01-04 09:50:00|119805.1|119705.1|119822.2|119722.2|119827.6|119727.6|119792.9|119692.9|24
1641290100000|2022-01-04 09:55:00|119816.7|119716.7|119798.6|119698.6|119816.7|119716.7|119796.4|119696.4|19
1641290400000|2022-01-04 10:00:00|119805.9|119705.9|119823.2|119723.2|119828.4|119728.4|119773.5|119673.5|45
1641290700000|2022-01-04 10:05:00|119826.7|119726.7|119819.1|119719.1|119830.9|119730.9|119815.7|119715.7|13
1641291000000|2022-01-04 10:10:00|119819.4|119719.4|119788.9|119688.9|119822.4|119722.4|119785.6|119685.6|20
1641291300000|2022-01-04 10:15:00|119785.4|119685.4|119775.6|119675.6|119789.6|119689.6|119775.6|119675.6|16
1641291600000|2022-01-04 10:20:00|119775.9|119675.9|119779.9|119679.9|119789.6|119689.6|119762.1|119662.1|41
1641292200000|2022-01-04 10:30:00|119773.1|119673.1|119793.1|119693.1|119794.9|119694.9|119773.1|119673.1|15
1641292500000|2022-01-04 10:35:00|119795.1|119695.1|119799.4|119699.4|119799.9|119699.9|119791.9|119691.9|12
1641292800000|2022-01-04 10:40:00|119799.9|119699.9|119800.4|119700.4|119800.4|119700.4|119798.4|119698.4|6
1641293100000|2022-01-04 10:45:00|119800.9|119700.9|119800.4|119700.4|119801.4|119701.4|119800.4|119700.4|4
1641293400000|2022-01-04 10:50:00|119795.4|119695.4|119783.6|119683.6|119799.9|119699.9|119781.2|119681.2|9
1641293700000|2022-01-04 10:55:00|119794.1|119694.1|119800.9|119700.9|119800.9|119700.9|119794.1|119694.1|9
1641294000000|2022-01-04 11:00:00|119802.4|119702.4|119802.4|119702.4|119802.4|119702.4|119802.4|119702.4|1
1641294300000|2022-01-04 11:05:00|119802.9|119702.9|119821.9|119721.9|119821.9|119721.9|119802.9|119702.9|22
1641294600000|2022-01-04 11:10:00|119823.4|119723.4|119821.9|119721.9|119826.9|119726.9|119817.4|119717.4|11
1641294900000|2022-01-04 11:15:00|119822.4|119722.4|119825.1|119725.1|119828.9|119728.9|119818.4|119718.4|12
1641295200000|2022-01-04 11:20:00|119825.4|119725.4|119835.6|119735.6|119836.1|119736.1|119825.4|119725.4|16
1641295500000|2022-01-04 11:25:00|119836.4|119736.4|119881|119781|119917|119817|119832.5|119732.5|47
1641295800000|2022-01-04 11:30:00|119881.6|119781.6|119885.2|119785.2|119899.6|119799.6|119881.6|119781.6|9
1641296100000|2022-01-04 11:35:00|119885.7|119785.7|119885.4|119785.4|119885.7|119785.7|119885.4|119785.4|2
1641296400000|2022-01-04 11:40:00|119884.9|119784.9|119888.2|119788.2|119904.6|119804.6|119884.9|119784.9|10
1641296700000|2022-01-04 11:45:00|119887.9|119787.9|119886.9|119786.9|119887.9|119787.9|119886.9|119786.9|4
1641297000000|2022-01-04 11:50:00|119873|119773|119890.5|119790.5|119890.5|119790.5|119872|119772|10
1641297300000|2022-01-04 11:55:00|119899.5|119799.5|119905.5|119805.5|119907.4|119807.4|119899.5|119799.5|9
1641297600000|2022-01-04 12:00:00|119907.1|119807.1|119915.4|119815.4|119915.4|119815.4|119905.5|119805.5|14
1641297900000|2022-01-04 12:05:00|119917.4|119817.4|119928.1|119828.1|119932.5|119832.5|119917.4|119817.4|9
1641298200000|2022-01-04 12:10:00|119936.5|119836.5|119931.9|119831.9|119938.6|119838.6|119931.9|119831.9|5
1641298500000|2022-01-04 12:15:00|119931.4|119831.4|119938.9|119838.9|119943.9|119843.9|119928.4|119828.4|15
1641298800000|2022-01-04 12:20:00|119939.1|119839.1|119991.6|119891.6|120002.5|119902.5|119934.4|119834.4|59
1641299100000|2022-01-04 12:25:00|119991.1|119891.1|119978.1|119878.1|120022.2|119922.2|119975.4|119875.4|50
1641299400000|2022-01-04 12:30:00|119978.4|119878.4|119993.5|119893.5|120013.4|119913.4|119978.4|119878.4|26
1641299700000|2022-01-04 12:35:00|119994.1|119894.1|119995.1|119895.1|119995.1|119895.1|119994.1|119894.1|3
1641300000000|2022-01-04 12:40:00|119996.4|119896.4|120011.6|119911.6|120017.9|119917.9|119996.4|119896.4|39
1641300300000|2022-01-04 12:45:00|120012.1|119912.1|120038.1|119938.1|120040|119940|120011.1|119911.1|35
1641300600000|2022-01-04 12:50:00|120037.6|119937.6|120038.4|119938.4|120040.4|119940.4|120030.7|119930.7|32
1641300900000|2022-01-04 12:55:00|120039.9|119939.9|120039.4|119939.4|120039.9|119939.9|120038.2|119938.2|4
1641301200000|2022-01-04 13:00:00|120038.7|119938.7|120045.1|119945.1|120061.1|119961.1|120035.9|119935.9|45
1641301500000|2022-01-04 13:05:00|120046.4|119946.4|120128.4|120028.4|120131.7|120031.7|120046.4|119946.4|70
1641301800000|2022-01-04 13:10:00|120121|120021|120086.7|119986.7|120157.6|120037.3|120086.7|119954.3|66
1641302100000|2022-01-04 13:15:00|120076.7|119976.7|120087.9|119987.9|120089.2|119989.2|120064.6|119964.6|23
1641302400000|2022-01-04 13:20:00|120087.4|119987.4|120049.2|119949.2|120087.4|119987.4|120031.9|119931.9|26
1641302700000|2022-01-04 13:25:00|120044.2|119944.2|119993.1|119893.1|120046.7|119946.7|119988.9|119888.9|41
1641303000000|2022-01-04 13:30:00|119994.6|119894.6|120043.1|119943.1|120062.9|119962.9|119994.6|119894.6|57
1641303300000|2022-01-04 13:35:00|120038.1|119938.1|120060.1|119960.1|120078.1|119978.1|120038.1|119938.1|33
1641303600000|2022-01-04 13:40:00|120058.4|119958.4|120041.1|119941.1|120058.4|119958.4|120041.1|119941.1|4
1641303900000|2022-01-04 13:45:00|120046.1|119946.1|120041.2|119941.2|120055|119955|120037.7|119937.7|10
1641304200000|2022-01-04 13:50:00|120041.1|119941.1|120041.7|119941.7|120041.7|119941.7|120041.1|119941.1|4
1641304500000|2022-01-04 13:55:00|120056.5|119956.5|120050|119950|120074.7|119974.7|120041.1|119941.1|22
1641304800000|2022-01-04 14:00:00|120050.1|119950.1|120040|119940|120051.1|119951.1|120040|119940|7
1641305100000|2022-01-04 14:05:00|120035.7|119935.7|120040|119940|120043.7|119943.7|120035|119935|7
1641305400000|2022-01-04 14:10:00|120039.3|119939.3|120018.4|119918.4|120040|119940|120011.4|119911.4|41
1641305700000|2022-01-04 14:15:00|120008.1|119908.1|120025.1|119925.1|120028.3|119928.3|120002.9|119902.9|16
1641306000000|2022-01-04 14:20:00|120029|119929|120019|119919|120034.5|119934.5|120019|119919|23
1641306300000|2022-01-04 14:25:00|120018.5|119918.5|120013.1|119913.1|120019.4|119919.4|120005|119905|29
1641306600000|2022-01-04 14:30:00|120008.8|119908.8|120026.5|119926.5|120035.1|119935.1|120008.8|119908.8|12
1641306900000|2022-01-04 14:35:00|120027|119927|120020|119920|120027|119927|120019.9|119919.9|11
1641307200000|2022-01-04 14:40:00|120001|119901|119964.1|119864.1|120002|119902|119959.7|119859.7|66
1641307500000|2022-01-04 14:45:00|119960.1|119860.1|119990.1|119890.1|119990.5|119890.5|119959.2|119859.2|39
1641307800000|2022-01-04 14:50:00|119990.6|119890.6|119971.9|119871.9|119990.6|119890.6|119966.8|119866.8|25
1641308100000|2022-01-04 14:55:00|119971.4|119871.4|119976.1|119876.1|119976.1|119876.1|119968.9|119868.9|12
1641308400000|2022-01-04 15:00:00|119969.1|119869.1|119919.8|119819.8|119969.1|119869.1|119910.5|119810.5|61
1641308700000|2022-01-04 15:05:00|119921|119821|119907.7|119807.7|119921|119821|119906|119806|47
1641309000000|2022-01-04 15:10:00|119907.2|119807.2|119836.6|119736.6|119907.2|119807.2|119830.6|119730.6|60
1641309300000|2022-01-04 15:15:00|119837.1|119737.1|119805.2|119705.2|119865.5|119737.1|119805.2|119657.5|42
1641309600000|2022-01-04 15:20:00|119806.5|119706.5|119747.5|119647.5|119806.5|119706.5|119740.1|119640.1|50
1641309900000|2022-01-04 15:25:00|119746.6|119646.6|119743.5|119543.5|119792.7|119646.6|119718|119532.3|49
1641310200000|2022-01-04 15:30:00|119708.4|119608.4|119708.7|119608.7|119740.5|119640.5|119703.5|119603.5|62
1641310500000|2022-01-04 15:35:00|119709.1|119609.1|119703.7|119603.7|119719.7|119619.7|119699.5|119599.5|23
1641310800000|2022-01-04 15:40:00|119703.3|119603.3|119694.5|119594.5|119703.3|119603.3|119687|119587|12
1641311100000|2022-01-04 15:45:00|119687.3|119587.3|119734.3|119634.3|119800.1|119640.5|119683|119583|54
1641311400000|2022-01-04 15:50:00|119733.2|119633.2|119800.9|119700.9|119815.9|119715.9|119733.2|119633.2|39
1641311700000|2022-01-04 15:55:00|119805.9|119705.9|119842.5|119742.5|119845.4|119745.4|119802.4|119702.4|84
1641312000000|2022-01-04 16:00:00|119841.1|119741.1|119833.1|119733.1|119847.2|119747.2|119827.7|119727.7|21
1641312300000|2022-01-04 16:05:00|119838.9|119738.9|119876.2|119776.2|119904.7|119804.7|119838.9|119738.9|50
1641312600000|2022-01-04 16:10:00|119876|119776|119897.3|119697.3|119915.3|119776.2|119851.5|119696|24
1641312900000|2022-01-04 16:15:00|119895.3|119695.3|119883.3|119683.3|119895.3|119695.3|119883.3|119683.3|3
1641313200000|2022-01-04 16:20:00|119865.3|119665.3|119779.4|119679.4|119865.3|119705.4|119779.4|119665.3|20
1641313500000|2022-01-04 16:25:00|119778.9|119678.9|119828.5|119728.5|119831.4|119731.4|119778.5|119678.5|16
1641313800000|2022-01-04 16:30:00|119830.1|119730.1|119847.5|119747.5|119850.5|119750.5|119830.1|119730.1|16
1641314100000|2022-01-04 16:35:00|119849.9|119749.9|119861|119761|119861|119761|119849.9|119749.9|3
1641314400000|2022-01-04 16:40:00|119861.5|119761.5|119861.5|119761.5|119917.9|119774.2|119848.4|119685.3|31
1641314700000|2022-01-04 16:45:00|119859.5|119759.5|119874.3|119674.3|119883.3|119759.5|119847.8|119674.3|7
1641315300000|2022-01-04 16:55:00|119883.9|119683.9|119883.9|119683.9|119883.9|119683.9|119883.9|119683.9|1
1641315900000|2022-01-04 17:05:00|119886.9|119686.9|119875.3|119675.3|119886.9|119686.9|119875.3|119675.3|4
1641316200000|2022-01-04 17:10:00|119882.9|119682.9|119876.3|119676.3|119882.9|119682.9|119876.3|119676.3|2
1641316500000|2022-01-04 17:15:00|119898.9|119698.9|119859.5|119759.5|119904.9|119759.5|119840.8|119698.9|11
1641316800000|2022-01-04 17:20:00|119860.1|119760.1|119860.5|119760.5|119860.5|119760.5|119860.1|119760.1|2
1641317100000|2022-01-04 17:25:00|119860.1|119760.1|119848.5|119748.5|119860.1|119760.1|119848.5|119748.5|10
1641317400000|2022-01-04 17:30:00|119898.4|119698.4|119898.4|119698.4|119898.4|119698.4|119898.4|119698.4|1
1641318000000|2022-01-04 17:40:00|119906.1|119706.1|119860.5|119760.5|119910.5|119760.5|119853|119706.1|5
1641318300000|2022-01-04 17:45:00|119868.3|119768.3|119852.7|119752.7|119868.3|119768.3|119852.7|119752.7|20
1641318900000|2022-01-04 17:55:00|119852.4|119752.4|119853.6|119753.6|119853.6|119753.6|119852.4|119752.4|2
1641319200000|2022-01-04 18:00:00|119860|119760|119822.7|119722.7|119860|119760|119815.9|119715.9|37
1641319500000|2022-01-04 18:05:00|119822.9|119722.9|119824.4|119724.4|119824.4|119724.4|119822.9|119722.9|4
1641319800000|2022-01-04 18:10:00|119825.2|119725.2|119832.6|119732.6|119885.9|119732.6|119825.2|119681.4|10
1641320100000|2022-01-04 18:15:00|119817.9|119717.9|119846.4|119746.4|119850.5|119750.5|119817.9|119717.9|30
1641320400000|2022-01-04 18:20:00|119846.6|119746.6|119846.4|119746.4|119847.4|119747.4|119844.9|119744.9|7
1641320700000|2022-01-04 18:25:00|119847.2|119747.2|119850.9|119750.9|119850.9|119750.9|119847.2|119747.2|9
1641321000000|2022-01-04 18:30:00|119857.7|119757.7|119865.6|119765.6|119874.1|119774.1|119857.7|119757.7|15
1641321300000|2022-01-04 18:35:00|119865.3|119765.3|119895.1|119795.1|119996.6|119821.1|119861.7|119761.7|70
1641321600000|2022-01-04 18:40:00|119900|119800|119895.1|119795.1|119900|119800|119895.1|119795.1|2
1641321900000|2022-01-04 18:45:00|119897.1|119797.1|119930|119830|119998.9|119836.5|119897.1|119797.1|12
1641322200000|2022-01-04 18:50:00|119931.4|119831.4|119965|119765|119965|119835.1|119915.1|119765|9
1641322500000|2022-01-04 18:55:00|119964.5|119764.5|119920.1|119820.1|119990.1|119830|119919.6|119764.5|22
1641322800000|2022-01-04 19:00:00|119924.5|119824.5|119930|119830|119930|119830|119924.5|119824.5|2
1641323100000|2022-01-04 19:05:00|119929.5|119829.5|119925.1|119825.1|119929.5|119829.5|119925.1|119825.1|2
1641323400000|2022-01-04 19:10:00|119919.7|119819.7|119910.1|119810.1|119930.1|119830.1|119909.5|119809.5|17
1641323700000|2022-01-04 19:15:00|119910.9|119810.9|119910.1|119810.1|119930.1|119830.1|119910.1|119810.1|10
1641324000000|2022-01-04 19:20:00|119912.4|119812.4|119935.1|119835.1|119935.1|119835.1|119912.4|119812.4|17
1641324300000|2022-01-04 19:25:00|119933.1|119833.1|119930.1|119830.1|119933.1|119833.1|119930.1|119830.1|2
1641324600000|2022-01-04 19:30:00|119925.1|119825.1|119911.1|119811.1|119925.1|119825.1|119910.8|119810.8|8
1641325800000|2022-01-04 19:50:00|119907.1|119807.1|119901.1|119801.1|119907.1|119807.1|119893.5|119793.5|9
1641326100000|2022-01-04 19:55:00|119895|119795|119895|119795|119895|119795|119893.5|119793.5|5
1641340800000|2022-01-05 00:00:00|119962|119762|119862.4|119762.4|119987|119839|119854.5|119742|176
1641341100000|2022-01-05 00:05:00|119858|119758|119843.4|119743.4|119883.6|119783.6|119810|119710|340
1641341400000|2022-01-05 00:10:00|119839.5|119739.5|119838.9|119738.9|119877.5|119777.5|119827.5|119727.5|231
1641341700000|2022-01-05 00:15:00|119838.5|119738.5|119894.5|119794.5|119899.4|119799.4|119827.1|119727.1|156
1641342000000|2022-01-05 00:20:00|119899|119799|119894.9|119794.9|119918.9|119818.9|119890.4|119790.4|376
1641342300000|2022-01-05 00:25:00|119895|119795|119885|119785|119905.4|119805.4|119852.6|119752.6|295
1641342600000|2022-01-05 00:30:00|119887.6|119787.6|119908.1|119808.1|119929.2|119829.2|119887.6|119787.6|196
1641342900000|2022-01-05 00:35:00|119905.5|119805.5|119915.5|119815.5|119915.5|119815.5|119902|119802|120
1641343200000|2022-01-05 00:40:00|119914.9|119814.9|119923.1|119823.1|119926.1|119826.1|119905.5|119805.5|136
1641343500000|2022-01-05 00:45:00|119922.9|119822.9|119939.1|119839.1|119942.5|119842.5|119909.1|119809.1|132
1641343800000|2022-01-05 00:50:00|119931.5|119831.5|119939.8|119839.8|119947.8|119847.8|119927|119827|123
1641344100000|2022-01-05 00:55:00|119939.9|119839.9|119954|119854|119969.1|119869.1|119920.1|119820.1|175
1641344400000|2022-01-05 01:00:00|119954.1|119854.1|119979.8|119879.8|119984.9|119884.9|119944.3|119844.3|193
1641344700000|2022-01-05 01:05:00|119977.9|119877.9|119972.9|119872.9|120005.1|119905.1|119958.5|119858.5|180
1641345000000|2022-01-05 01:10:00|119974.9|119874.9|119993|119893|120001.4|119901.4|119972.9|119872.9|203
1641345300000|2022-01-05 01:15:00|119993.5|119893.5|119963.6|119863.6|119993.5|119893.5|119934.1|119834.1|296
1641345600000|2022-01-05 01:20:00|119963.3|119863.3|119945.1|119845.1|119971.9|119871.9|119936.2|119836.2|148
1641345900000|2022-01-05 01:25:00|119944.6|119844.6|119930.9|119830.9|119963.2|119863.2|119928.8|119828.8|165
1641346200000|2022-01-05 01:30:00|119931.3|119831.3|120019.3|119919.3|120019.5|119919.5|119928.8|119828.8|314
1641346500000|2022-01-05 01:35:00|120019.7|119919.7|120104.3|120004.3|120104.4|120004.4|120018.4|119918.4|318
1641346800000|2022-01-05 01:40:00|120101.9|120001.9|120091.3|119991.3|120137.3|120037.3|120090.9|119990.9|249
1641347100000|2022-01-05 01:45:00|120087.3|119987.3|120062.8|119962.8|120087.3|119987.3|120026.7|119926.7|257
1641347400000|2022-01-05 01:50:00|120063.7|119963.7|120092.7|119992.7|120092.7|119992.7|120043.6|119943.6|264
1641347700000|2022-01-05 01:55:00|120090.7|119990.7|120055.3|119955.3|120115.5|120015.5|120047.3|119947.3|188
1641348000000|2022-01-05 02:00:00|120052.9|119952.9|120065.3|119965.3|120065.3|119965.3|120045.3|119945.3|103
1641348300000|2022-01-05 02:05:00|120067.9|119967.9|120090.4|119990.4|120114.9|120014.9|120066.7|119966.7|143
1641348600000|2022-01-05 02:10:00|120090.7|119990.7|120113.1|120013.1|120113.1|120013.1|120077.9|119977.9|98
1641348900000|2022-01-05 02:15:00|120113.3|120013.3|120095.3|119995.3|120113.9|120013.9|120093.9|119993.9|99
1641349200000|2022-01-05 02:20:00|120094.3|119994.3|120076.9|119976.9|120105.3|120005.3|120075.4|119975.4|109
1641349500000|2022-01-05 02:25:00|120077.4|119977.4|120058.7|119958.7|120077.4|119977.4|120055.1|119955.1|150
1641349800000|2022-01-05 02:30:00|120055.9|119955.9|119991.6|119891.6|120059.2|119959.2|119980.9|119880.9|179
1641350100000|2022-01-05 02:35:00|119991.1|119891.1|120037.9|119937.9|120040.9|119940.9|119982.5|119882.5|167
1641350400000|2022-01-05 02:40:00|120038.1|119938.1|120002.4|119902.4|120066.9|119966.9|120001|119901|171
1641350700000|2022-01-05 02:45:00|119998.1|119898.1|119985.9|119885.9|120022.6|119922.6|119982.4|119882.4|90
1641351000000|2022-01-05 02:50:00|119986.4|119886.4|119975|119875|119993.5|119893.5|119963.4|119863.4|166
1641351300000|2022-01-05 02:55:00|119977.1|119877.1|119942|119842|119993.4|119893.4|119942|119842|197
1641351600000|2022-01-05 03:00:00|119943.6|119843.6|119999.7|119899.7|120035|119935|119941|119841|278
1641351900000|2022-01-05 03:05:00|119999.9|119899.9|119952|119852|120000.4|119900.4|119927.5|119827.5|229
1641352200000|2022-01-05 03:10:00|119947.1|119847.1|120002.5|119902.5|120017.2|119917.2|119935|119835|161
1641352500000|2022-01-05 03:15:00|120002.4|119902.4|119996.5|119896.5|120015|119915|119985|119885|108
1641352800000|2022-01-05 03:20:00|119999.7|119899.7|120005|119905|120015|119915|119996.5|119896.5|54
1641353100000|2022-01-05 03:25:00|120006.5|119906.5|120019.5|119919.5|120035|119935|120004.1|119904.1|48
1641353400000|2022-01-05 03:30:00|120021.1|119921.1|119995|119895|120030.9|119930.9|119995|119895|47
1641353700000|2022-01-05 03:35:00|119994|119894|119983.1|119883.1|120004.1|119904.1|119978.5|119878.5|103
1641354000000|2022-01-05 03:40:00|119982.5|119882.5|119981.6|119881.6|119985|119885|119945|119845|83
1641354300000|2022-01-05 03:45:00|119983.1|119883.1|119967|119867|119985.4|119885.4|119962.6|119862.6|68
1641354600000|2022-01-05 03:50:00|119967.5|119867.5|119966.5|119866.5|119978|119878|119961.4|119861.4|59
1641354900000|2022-01-05 03:55:00|119967|119867|119964|119864|119967.5|119867.5|119951.4|119851.4|93
1641355200000|2022-01-05 04:00:00|119964.4|119864.4|119985.9|119885.9|119989.3|119889.3|119964|119864|59
1641355500000|2022-01-05 04:05:00|119986.5|119886.5|119985.4|119885.4|119993.5|119893.5|119985|119885|50
1641355800000|2022-01-05 04:10:00|119985|119885|119986.4|119886.4|119989.3|119889.3|119982.5|119882.5|66
1641356100000|2022-01-05 04:15:00|119986.5|119886.5|120059|119959|120063.9|119963.9|119986.4|119886.4|134
1641356400000|2022-01-05 04:20:00|120059.5|119959.5|120076.9|119976.9|120079|119979|120036.4|119936.4|138
1641356700000|2022-01-05 04:25:00|120076.4|119976.4|120075.9|119975.9|120107.4|120007.4|120063.2|119963.2|124
1641357000000|2022-01-05 04:30:00|120078|119978|120097|119997|120111.1|120011.1|120070.4|119970.4|200
1641357300000|2022-01-05 04:35:00|120096.5|119996.5|120053.4|119953.4|120097|119997|120050.4|119950.4|169
1641357600000|2022-01-05 04:40:00|120053.9|119953.9|120043|119943|120055.5|119955.5|120040.5|119940.5|57
1641357900000|2022-01-05 04:45:00|120042.4|119942.4|120036.4|119936.4|120043|119943|120035.9|119935.9|53
1641358200000|2022-01-05 04:50:00|120039.1|119939.1|120038.6|119938.6|120053.4|119953.4|120025.9|119925.9|132
1641358500000|2022-01-05 04:55:00|120038.4|119938.4|120003.5|119903.5|120038.4|119938.4|119985.4|119885.4|170
1641358800000|2022-01-05 05:00:00|120003|119903|120009.6|119909.6|120020.1|119920.1|119986.9|119886.9|136
1641359100000|2022-01-05 05:05:00|120009.1|119909.1|120035.4|119935.4|120042.1|119942.1|120005|119905|126
1641359400000|2022-01-05 05:10:00|120035|119935|120001.1|119901.1|120038.1|119938.1|119995|119895|115
1641359700000|2022-01-05 05:15:00|120003.5|119903.5|120001.1|119901.1|120007|119907|119997.4|119897.4|73
1641360000000|2022-01-05 05:20:00|120001.5|119901.5|120056|119956|120064.6|119964.6|120001.1|119901.1|124
1641360300000|2022-01-05 05:25:00|120055.4|119955.4|120073|119973|120075|119975|120040|119940|108
1641360600000|2022-01-05 05:30:00|120070|119970|120050.4|119950.4|120070|119970|120021.1|119921.1|129
1641360900000|2022-01-05 05:35:00|120044.4|119944.4|120005|119905|120049.5|119949.5|120005|119905|56
1641361200000|2022-01-05 05:40:00|120004.5|119904.5|120050.4|119950.4|120050.4|119950.4|120001.5|119901.5|107
1641361500000|2022-01-05 05:45:00|120051.1|119951.1|120014.6|119914.6|120057|119957|120010.9|119910.9|62
1641361800000|2022-01-05 05:50:00|120014.5|119914.5|120025.4|119925.4|120039.2|119939.2|120004.6|119904.6|114
1641362100000|2022-01-05 05:55:00|120024|119924|120030|119930|120041.1|119941.1|120019.4|119919.4|110
1641362400000|2022-01-05 06:00:00|120030.4|119930.4|120020.6|119920.6|120032.6|119932.6|120012.9|119912.9|85
1641362700000|2022-01-05 06:05:00|120020.1|119920.1|119976.5|119876.5|120020.1|119920.1|119961|119861|151
1641363000000|2022-01-05 06:10:00|119971.6|119871.6|119922.7|119822.7|119975.4|119875.4|119919.2|119819.2|180
1641363300000|2022-01-05 06:15:00|119922.6|119822.6|119915.4|119815.4|119929|119829|119879|119779|150
1641363600000|2022-01-05 06:20:00|119916.4|119816.4|119859.4|119759.4|119916.4|119816.4|119854.5|119754.5|155
1641363900000|2022-01-05 06:25:00|119860|119760|119835|119735|119880|119780|119798.7|119698.7|180
1641364200000|2022-01-05 06:30:00|119834.1|119734.1|119863.9|119763.9|119874.9|119774.9|119819.1|119719.1|201
1641364500000|2022-01-05 06:35:00|119861|119761|119805.6|119705.6|119861|119761|119787.4|119687.4|89
1641364800000|2022-01-05 06:40:00|119804.6|119704.6|119785.5|119685.5|119807|119707|119776.5|119676.5|200
1641365100000|2022-01-05 06:45:00|119784.4|119684.4|119780.7|119680.7|119786.5|119686.5|119780.5|119680.5|190
1641365400000|2022-01-05 06:50:00|119780.5|119680.5|119836.1|119736.1|119836.1|119736.1|119780.5|119680.5|63
1641365700000|2022-01-05 06:55:00|119835.6|119735.6|119819|119719|119853.7|119753.7|119818|119718|72
1641366000000|2022-01-05 07:00:00|119815|119715|119815.9|119715.9|119826|119726|119811.1|119711.1|164
1641366300000|2022-01-05 07:05:00|119816.9|119716.9|119819.1|119719.1|119826.2|119726.2|119806.5|119706.5|200
1641366600000|2022-01-05 07:10:00|119821.1|119721.1|119822.1|119722.1|119831.4|119731.4|119819.1|119719.1|133
1641366900000|2022-01-05 07:15:00|119820.6|119720.6|119815.5|119715.5|119824.5|119724.5|119809.5|119709.5|131
1641367200000|2022-01-05 07:20:00|119820.5|119720.5|119819.5|119719.5|119835|119735|119792.6|119692.6|142
1641367500000|2022-01-05 07:25:00|119820.5|119720.5|119833.6|119733.6|119835|119735|119819.5|119719.5|64
1641367800000|2022-01-05 07:30:00|119833.1|119733.1|119838.5|119738.5|119843.5|119743.5|119827.2|119727.2|86
1641368100000|2022-01-05 07:35:00|119837.5|119737.5|119843.1|119743.1|119855.1|119755.1|119832.5|119732.5|114
1641368400000|2022-01-05 07:40:00|119843.6|119743.6|119860|119760|119860|119760|119843.6|119743.6|28
1641368700000|2022-01-05 07:45:00|119851.9|119751.9|119843.5|119743.5|119851.9|119751.9|119841.5|119741.5|28
1641369000000|2022-01-05 07:50:00|119845.5|119745.5|119842.7|119742.7|119845.5|119745.5|119839.5|119739.5|24
1641369300000|2022-01-05 07:55:00|119841.5|119741.5|119885.5|119785.5|119885.5|119785.5|119837.2|119737.2|35
1641369600000|2022-01-05 08:00:00|119877|119777|119887.1|119787.1|119891.4|119791.4|119865|119765|46
1641369900000|2022-01-05 08:05:00|119892.5|119792.5|119895|119795|119930|119830|119888.1|119788.1|77
1641370200000|2022-01-05 08:10:00|119897.1|119797.1|119911|119811|119912.5|119812.5|119890|119790|112
1641370500000|2022-01-05 08:15:00|119913.5|119813.5|119908.9|119808.9|119918.1|119818.1|119900.1|119800.1|112
1641370800000|2022-01-05 08:20:00|119913.5|119813.5|119928.4|119828.4|119931.4|119831.4|119912.4|119812.4|37
1641371100000|2022-01-05 08:25:00|119927.4|119827.4|119911.1|119811.1|119927.4|119827.4|119911.1|119811.1|93
1641371400000|2022-01-05 08:30:00|119912.5|119812.5|119859.2|119759.2|119913.1|119813.1|119859.2|119759.2|107
1641371700000|2022-01-05 08:35:00|119854|119754|119862.3|119762.3|119884.5|119784.5|119831.5|119731.5|104
1641372000000|2022-01-05 08:40:00|119862|119762|119889.7|119789.7|119889.7|119789.7|119829|119729|115
1641372300000|2022-01-05 08:45:00|119889.2|119789.2|119907.5|119807.5|119908.1|119808.1|119888.4|119788.4|100
1641372600000|2022-01-05 08:50:00|119907|119807|119900.2|119800.2|119909.1|119809.1|119890.5|119790.5|74
1641372900000|2022-01-05 08:55:00|119900.7|119800.7|119926.8|119826.8|119926.8|119826.8|119896.6|119796.6|54
1641373200000|2022-01-05 09:00:00|119926.3|119826.3|119963.9|119863.9|119963.9|119863.9|119921.5|119821.5|32
1641373500000|2022-01-05 09:05:00|119964.4|119864.4|119955.8|119855.8|119965.5|119865.5|119955.8|119855.8|12
1641373800000|2022-01-05 09:10:00|119956.3|119856.3|119979.4|119879.4|119984|119884|119956.3|119856.3|23
1641374100000|2022-01-05 09:15:00|119978.9|119878.9|119955.5|119855.5|119979.5|119879.5|119955|119855|19
1641374400000|2022-01-05 09:20:00|119956.1|119856.1|119955.5|119855.5|119956.1|119856.1|119955.1|119855.1|4
1641374700000|2022-01-05 09:25:00|119955.1|119855.1|119985.1|119885.1|120020|119887.1|119945.1|119820|14
1641375000000|2022-01-05 09:30:00|119985.9|119885.9|119978.1|119878.1|119985.9|119885.9|119978.1|119878.1|5
1641375300000|2022-01-05 09:35:00|119980.9|119880.9|119938.5|119838.5|119980.9|119880.9|119937.1|119837.1|23
1641375600000|2022-01-05 09:40:00|119942|119842|119961.1|119861.1|119969.4|119869.4|119932|119832|16
1641375900000|2022-01-05 09:45:00|119962.9|119862.9|119964.4|119864.4|119971.9|119871.9|119962.9|119862.9|5
1641376200000|2022-01-05 09:50:00|119965.4|119865.4|119945.4|119845.4|119969.9|119869.9|119945.4|119845.4|14
1641376500000|2022-01-05 09:55:00|119944.9|119844.9|119950.6|119850.6|119960.9|119860.9|119943.9|119843.9|15
1641376800000|2022-01-05 10:00:00|119950.1|119850.1|119941.9|119841.9|119950.1|119850.1|119941.8|119841.8|11
1641377100000|2022-01-05 10:05:00|119942.4|119842.4|119899|119799|119942.4|119842.4|119899|119799|12
1641377400000|2022-01-05 10:10:00|119935.5|119735.5|119908.9|119808.9|119954|119812.9|119902.4|119735.5|16
1641377700000|2022-01-05 10:15:00|119909|119809|119914|119814|119921.5|119821.5|119907.4|119807.4|14
1641378000000|2022-01-05 10:20:00|119918.4|119818.4|119918.4|119818.4|119922.4|119822.4|119918.4|119818.4|3
1641378300000|2022-01-05 10:25:00|119917.7|119817.7|119905.5|119805.5|119925.2|119825.2|119905.5|119805.5|9
1641378600000|2022-01-05 10:30:00|119914.1|119814.1|119916.5|119816.5|119926.6|119826.6|119914.1|119814.1|11
1641378900000|2022-01-05 10:35:00|119924.1|119824.1|119939.5|119839.5|119939.5|119839.5|119920.5|119820.5|18
1641379200000|2022-01-05 10:40:00|119939.6|119839.6|119934.5|119834.5|119948.5|119848.5|119934.5|119834.5|5
1641379500000|2022-01-05 10:45:00|119934.1|119834.1|119905.7|119805.7|119934.8|119834.8|119883.5|119783.5|84
1641379800000|2022-01-05 10:50:00|119908.2|119808.2|119920.6|119820.6|119933.2|119833.2|119900.5|119800.5|27
1641380100000|2022-01-05 10:55:00|119914.1|119814.1|119914.4|119814.4|119920.9|119820.9|119914.1|119814.1|4
1641380400000|2022-01-05 11:00:00|119921.4|119821.4|119914.4|119814.4|119921.4|119821.4|119914.4|119814.4|2
1641380700000|2022-01-05 11:05:00|119921.4|119821.4|119904.4|119804.4|119921.4|119821.4|119904.4|119804.4|6
1641381000000|2022-01-05 11:10:00|119912.5|119812.5|119909.1|119809.1|119913.9|119813.9|119909.1|119809.1|8
1641381300000|2022-01-05 11:15:00|119913.9|119813.9|119909.1|119809.1|119913.9|119813.9|119909.1|119809.1|2
1641381600000|2022-01-05 11:20:00|119909.5|119809.5|119909.5|119809.5|119913.1|119813.1|119909.5|119809.5|3
1641381900000|2022-01-05 11:25:00|119913.6|119813.6|119912.1|119812.1|119913.6|119813.6|119909.5|119809.5|3
1641382200000|2022-01-05 11:30:00|119911.9|119811.9|119889.6|119789.6|119917.1|119817.1|119889.6|119789.6|21
1641382500000|2022-01-05 11:35:00|119889.1|119789.1|119865.1|119765.1|119904.1|119804.1|119861.5|119761.5|22
1641382800000|2022-01-05 11:40:00|119864|119764|119863.5|119763.5|119865.1|119765.1|119861.4|119761.4|6
1641383100000|2022-01-05 11:45:00|119868.7|119668.7|119801.1|119701.1|119868.7|119733.4|119792.6|119668.7|26
1641383400000|2022-01-05 11:50:00|119800.6|119700.6|119803.5|119703.5|119803.5|119703.5|119785|119685|14
1641383700000|2022-01-05 11:55:00|119805.1|119705.1|119800.5|119700.5|119806.1|119706.1|119800.5|119700.5|8
1641384000000|2022-01-05 12:00:00|119801.1|119701.1|119802.5|119702.5|119802.5|119702.5|119801.1|119701.1|4
1641384300000|2022-01-05 12:05:00|119802.7|119702.7|119840.5|119740.5|119840.5|119740.5|119800.5|119700.5|10
1641384600000|2022-01-05 12:10:00|119839.8|119739.8|119869.5|119769.5|119874.6|119774.6|119829.5|119729.5|12
1641384900000|2022-01-05 12:15:00|119869.1|119769.1|119865.1|119765.1|119869.1|119769.1|119864|119764|4
1641385500000|2022-01-05 12:25:00|119868.5|119768.5|119865.5|119765.5|119868.5|119768.5|119855|119755|6
1641385800000|2022-01-05 12:30:00|119866.5|119766.5|119833.1|119733.1|119866.5|119766.5|119833|119733|16
1641386100000|2022-01-05 12:35:00|119833.9|119733.9|119840.1|119740.1|119853|119753|119833.9|119733.9|9
1641386700000|2022-01-05 12:45:00|119837.4|119737.4|119860|119760|119860|119760|119835.1|119735.1|13
1641387000000|2022-01-05 12:50:00|119861.6|119761.6|119880.1|119780.1|119880.5|119780.5|119861.6|119761.6|22
1641387300000|2022-01-05 12:55:00|119875.1|119775.1|119875.1|119775.1|119875.1|119775.1|119875.1|119775.1|1
1641387600000|2022-01-05 13:00:00|119874.1|119774.1|119849.5|119749.5|119874.1|119774.1|119841.1|119741.1|11
1641387900000|2022-01-05 13:05:00|119846.9|119746.9|119850.5|119750.5|119854.5|119754.5|119845.1|119745.1|9
1641388200000|2022-01-05 13:10:00|119845.5|119745.5|119825.1|119725.1|119845.5|119745.5|119824.1|119724.1|15
1641388500000|2022-01-05 13:15:00|119825|119725|119830.1|119730.1|119845.1|119745.1|119824.1|119724.1|27
1641388800000|2022-01-05 13:20:00|119832.4|119732.4|119885|119785|119885.5|119785.5|119830.1|119730.1|28
1641389100000|2022-01-05 13:25:00|119884.9|119784.9|119838.7|119738.7|119884.9|119784.9|119838.7|119738.7|12
1641389400000|2022-01-05 13:30:00|119840.2|119740.2|119839.2|119739.2|119840.2|119740.2|119834.2|119734.2|7
1641389700000|2022-01-05 13:35:00|119840.1|119740.1|119829.6|119729.6|119840.4|119740.4|119824.4|119724.4|10
1641390000000|2022-01-05 13:40:00|119830.1|119730.1|119807|119707|119830.1|119730.1|119792.3|119692.3|17
1641390300000|2022-01-05 13:45:00|119805.5|119705.5|119811.8|119711.8|119812.3|119712.3|119802|119702|10
1641390600000|2022-01-05 13:50:00|119824.5|119724.5|119811.7|119711.7|119830|119730|119793.2|119693.2|31
1641390900000|2022-01-05 13:55:00|119814.9|119714.9|119807|119707|119819|119719|119800.7|119700.7|26
1641391200000|2022-01-05 14:00:00|119806|119706|119807.8|119707.8|119810.1|119710.1|119806|119706|5
1641391500000|2022-01-05 14:05:00|119782.8|119682.8|119798.1|119698.1|119799.9|119699.9|119782.8|119682.8|30
1641391800000|2022-01-05 14:10:00|119798.6|119698.6|119794|119694|119822.9|119722.9|119787.6|119687.6|43
1641392100000|2022-01-05 14:15:00|119796.5|119696.5|119819.7|119719.7|119832.3|119732.3|119796.5|119696.5|30
1641392400000|2022-01-05 14:20:00|119820.2|119720.2|119802|119702|119822.3|119722.3|119788.8|119688.8|24
1641392700000|2022-01-05 14:25:00|119798|119698|119791.5|119691.5|119798|119698|119789|119689|20
1641393000000|2022-01-05 14:30:00|119789.5|119689.5|119780.5|119680.5|119791|119691|119764.5|119664.5|36
1641393300000|2022-01-05 14:35:00|119781|119681|119776.5|119676.5|119790.5|119690.5|119776.5|119676.5|31
1641393600000|2022-01-05 14:40:00|119776|119676|119780|119680|119780.5|119680.5|119775.5|119675.5|20
1641393900000|2022-01-05 14:45:00|119777|119677|119716.5|119616.5|119777.5|119677.5|119716.2|119616.2|42
1641394200000|2022-01-05 14:50:00|119722.1|119622.1|119735.1|119635.1|119756.6|119656.6|119710.8|119610.8|35
1641394500000|2022-01-05 14:55:00|119732.5|119632.5|119721.5|119621.5|119735.1|119635.1|119711.8|119611.8|45
1641394800000|2022-01-05 15:00:00|119723.5|119623.5|119715.1|119615.1|119736|119636|119715.1|119615.1|28
1641395100000|2022-01-05 15:05:00|119717|119617|119735.2|119635.2|119735.2|119635.2|119708.3|119608.3|21
1641395400000|2022-01-05 15:10:00|119730.3|119630.3|119723.1|119623.1|119730.3|119630.3|119723.1|119623.1|3
1641395700000|2022-01-05 15:15:00|119728|119628|119732.5|119632.5|119737.9|119637.9|119724.8|119624.8|20
1641396000000|2022-01-05 15:20:00|119732.4|119632.4|119730|119630|119742.5|119642.5|119730|119630|10
1641396300000|2022-01-05 15:25:00|119729.9|119629.9|119746.9|119646.9|119748.7|119648.7|119729.9|119629.9|16
1641396600000|2022-01-05 15:30:00|119748.4|119648.4|119776.5|119676.5|119793.7|119693.7|119748.4|119648.4|56
1641396900000|2022-01-05 15:35:00|119777|119677|119782.7|119682.7|119793.5|119693.5|119761|119661|31
1641397200000|2022-01-05 15:40:00|119782.9|119682.9|119755.5|119655.5|119787.2|119687.2|119755.5|119655.5|20
1641397500000|2022-01-05 15:45:00|119765.1|119665.1|119800.1|119700.1|119819.7|119719.7|119765.1|119665.1|29
1641397800000|2022-01-05 15:50:00|119799.5|119699.5|119799.5|119699.5|119799.5|119699.5|119799.5|119699.5|1
1641398100000|2022-01-05 15:55:00|119807.4|119707.4|119805.1|119705.1|119825.1|119725.1|119805.1|119705.1|5
1641398400000|2022-01-05 16:00:00|119803.5|119703.5|119805.1|119705.1|119805.1|119705.1|119798.5|119698.5|7
1641398700000|2022-01-05 16:05:00|119815.1|119715.1|119810|119710|119815.1|119715.1|119810|119710|4
1641399000000|2022-01-05 16:10:00|119815.1|119715.1|119782|119682|119815.1|119715.1|119759.1|119659.1|36
1641399300000|2022-01-05 16:15:00|119808.7|119708.7|119802.1|119702.1|119820.1|119720.1|119786.6|119686.6|27
1641399600000|2022-01-05 16:20:00|119802.6|119702.6|119825.6|119725.6|119838.2|119738.2|119802.6|119702.6|12
1641399900000|2022-01-05 16:25:00|119826|119726|119826|119726|119826|119726|119826|119726|1
1641400200000|2022-01-05 16:30:00|119825.1|119725.1|119825.1|119725.1|119825.1|119725.1|119825.1|119725.1|1
1641400500000|2022-01-05 16:35:00|119825.5|119725.5|119825.1|119725.1|119825.5|119725.5|119825.1|119725.1|2
1641400800000|2022-01-05 16:40:00|119825.6|119725.6|119837.5|119737.5|119849.8|119749.8|119815.1|119715.1|34
1641401100000|2022-01-05 16:45:00|119836.4|119736.4|119844.8|119744.8|119844.8|119744.8|119828.5|119728.5|17
1641401400000|2022-01-05 16:50:00|119837.2|119737.2|119821.8|119721.8|119837.2|119737.2|119821.8|119721.8|19
1641401700000|2022-01-05 16:55:00|119823.8|119723.8|119866.3|119666.3|119866.3|119725.8|119813|119665.5|18
1641402000000|2022-01-05 17:00:00|119793.7|119693.7|119779.2|119679.2|119838|119693.7|119771.8|119625.3|20
1641402300000|2022-01-05 17:05:00|119786.1|119686.1|119753.3|119653.3|119786.6|119686.6|119752|119652|21
1641402600000|2022-01-05 17:10:00|119753.8|119653.8|119761.2|119661.2|119764.8|119664.8|119753.8|119653.8|10
1641402900000|2022-01-05 17:15:00|119759.2|119659.2|119758.1|119658.1|119759.2|119659.2|119758.1|119658.1|2
1641403200000|2022-01-05 17:20:00|119754.2|119654.2|119753.7|119653.7|119754.2|119654.2|119753.7|119653.7|2
1641403800000|2022-01-05 17:30:00|119754.9|119654.9|119754.9|119654.9|119754.9|119654.9|119754.9|119654.9|1
1641404100000|2022-01-05 17:35:00|119754.5|119654.5|119773|119673|119774|119674|119754.5|119654.5|26
1641404400000|2022-01-05 17:40:00|119773.5|119673.5|119774.5|119674.5|119774.5|119674.5|119773.5|119673.5|2
1641404700000|2022-01-05 17:45:00|119775|119675|119775|119675|119775|119675|119775|119675|1
1641405000000|2022-01-05 17:50:00|119774.5|119674.5|119781.1|119681.1|119781.1|119681.1|119774.5|119674.5|13
1641405300000|2022-01-05 17:55:00|119831|119631|119849.2|119649.2|119849.2|119687.3|119771.1|119629.5|36
1641405600000|2022-01-05 18:00:00|119849.7|119649.7|119857.9|119657.9|119860.9|119660.9|119836.3|119636.3|19
1641405900000|2022-01-05 18:05:00|119830|119630|119861.9|119661.9|119861.9|119661.9|119830|119630|18
1641406500000|2022-01-05 18:15:00|119838|119638|119821.4|119721.4|119854|119721.4|119819.1|119638|15
1641406800000|2022-01-05 18:20:00|119821.9|119721.9|119859.7|119659.7|119873.2|119721.9|119811.9|119659.7|17
1641407100000|2022-01-05 18:25:00|119862.9|119662.9|119888.5|119688.5|119892.9|119741.3|119838.3|119653|21
1641407400000|2022-01-05 18:30:00|119877.7|119677.7|119839.9|119739.9|119891.2|119744.9|119836.4|119677.7|19
1641407700000|2022-01-05 18:35:00|119836.9|119736.9|119839.9|119739.9|119839.9|119739.9|119836.9|119736.9|4
1641408300000|2022-01-05 18:45:00|119834.5|119734.5|119822.9|119722.9|119834.5|119734.5|119822.9|119722.9|6
1641408600000|2022-01-05 18:50:00|119823.3|119723.3|119830.7|119730.7|119831.4|119731.4|119823.3|119723.3|7
1641408900000|2022-01-05 18:55:00|119831.2|119731.2|119831.4|119731.4|119883.4|119731.4|119831.2|119681.7|6
1641409200000|2022-01-05 19:00:00|119831.9|119731.9|119840.4|119740.4|119850|119750|119829.4|119729.4|27
1641409500000|2022-01-05 19:05:00|119843.9|119743.9|119890|119790|119923.2|119810.3|119843.9|119708.2|76
1641409800000|2022-01-05 19:10:00|119893.4|119793.4|119940.3|119840.3|119969.5|119859.9|119893.4|119760.1|30
1641410100000|2022-01-05 19:15:00|119938.8|119838.8|119928.2|119728.2|119941.3|119841.3|119896.6|119728.2|45
1641410400000|2022-01-05 19:20:00|119937.6|119737.6|119943|119743|119953.8|119753.8|119928.2|119728.2|19
1641410700000|2022-01-05 19:25:00|119940|119740|119912.5|119812.5|119970.1|119812.5|119875.7|119725|26
1641411000000|2022-01-05 19:30:00|119913.5|119813.5|120009.2|119809.2|120021.5|119821.5|119913.5|119756|33
1641411300000|2022-01-05 19:35:00|120008.7|119808.7|120024.6|119824.6|120024.6|119824.6|120008.7|119808.7|12
1641411600000|2022-01-05 19:40:00|120023.6|119823.6|120025.1|119825.1|120026.1|119826.1|120013|119813|6
1641411900000|2022-01-05 19:45:00|120026.1|119826.1|120020.3|119920.3|120030.1|119920.3|119980|119826.1|28
1641412200000|2022-01-05 19:50:00|120020.8|119920.8|120074|119874|120074.5|119930.5|120020.8|119874|36
1641412500000|2022-01-05 19:55:00|120073.5|119873.5|120037|119937|120078.5|119945.9|120017.1|119873.5|27
1641427200000|2022-01-06 00:00:00|120390.8|120089.2|120248.1|120048.1|120397|120149.2|120204.5|119935.5|346
1641427500000|2022-01-06 00:05:00|120248.6|120048.6|120188.9|120088.9|120268.9|120121.5|120164.9|120048.6|362
1641427800000|2022-01-06 00:10:00|120189.3|120089.3|120172.6|120072.6|120201.6|120101.6|120153.1|120053.1|357
1641428100000|2022-01-06 00:15:00|120173|120073|120181.5|120081.5|120192|120092|120158.2|120058.2|158
1641428400000|2022-01-06 00:20:00|120186.2|120086.2|120198.1|120098.1|120231.4|120131.4|120186.2|120086.2|213
1641428700000|2022-01-06 00:25:00|120195.5|120095.5|120182.5|120082.5|120199.1|120099.1|120164.6|120064.6|157
1641429000000|2022-01-06 00:30:00|120182.1|120082.1|120144.5|120044.5|120217|120117|120143.1|120043.1|136
1641429300000|2022-01-06 00:35:00|120147.1|120047.1|120173.5|120073.5|120185.1|120085.1|120147.1|120047.1|202
1641429600000|2022-01-06 00:40:00|120172.1|120072.1|120133.5|120033.5|120180.6|120080.6|120075|119975|305
1641429900000|2022-01-06 00:45:00|120131.9|120031.9|120120.1|120020.1|120136.1|120036.1|120080.4|119980.4|316
1641430200000|2022-01-06 00:50:00|120120|120020|120126.5|120026.5|120139|120039|120104.5|120004.5|176
1641430500000|2022-01-06 00:55:00|120126.6|120026.6|120098.6|119998.6|120135.5|120035.5|120065|119965|211
1641430800000|2022-01-06 01:00:00|120099.9|119999.9|120106.4|120006.4|120126.1|120026.1|120090.5|119990.5|251
1641431100000|2022-01-06 01:05:00|120105.1|120005.1|120161.4|120061.4|120178.1|120078.1|120105.1|120005.1|266
1641431400000|2022-01-06 01:10:00|120161.1|120061.1|120130.1|120030.1|120183.5|120083.5|120111.4|120011.4|236
1641431700000|2022-01-06 01:15:00|120129.6|120029.6|120125|120025|120131.4|120031.4|120110.6|120010.6|243
1641432000000|2022-01-06 01:20:00|120122.4|120022.4|120119.5|120019.5|120138.5|120038.5|120118.1|120018.1|126
1641432300000|2022-01-06 01:25:00|120123.1|120023.1|120120.1|120020.1|120124.1|120024.1|120107.4|120007.4|77
1641432600000|2022-01-06 01:30:00|120121.5|120021.5|120051.2|119951.2|120121.5|120021.5|120045.6|119945.6|287
1641432900000|2022-01-06 01:35:00|120053.1|119953.1|120019.6|119919.6|120059|119959|119995.1|119895.1|244
1641433200000|2022-01-06 01:40:00|120018|119918|119974|119874|120026.4|119926.4|119974|119874|277
1641433500000|2022-01-06 01:45:00|119975|119875|119979.1|119879.1|119994.1|119894.1|119956.5|119856.5|213
1641433800000|2022-01-06 01:50:00|119983.1|119883.1|119974.5|119874.5|120008.7|119908.7|119972.5|119872.5|182
1641434100000|2022-01-06 01:55:00|119972.5|119872.5|119988.6|119888.6|119992.1|119892.1|119964.5|119864.5|148
1641434400000|2022-01-06 02:00:00|119987.7|119887.7|120000.9|119900.9|120011.1|119911.1|119986.4|119886.4|202
1641434700000|2022-01-06 02:05:00|120000.1|119900.1|120003.6|119903.6|120011.9|119911.9|119992.1|119892.1|157
1641435000000|2022-01-06 02:10:00|120003.1|119903.1|120015|119915|120015.7|119915.7|119996.2|119896.2|154
1641435300000|2022-01-06 02:15:00|120017|119917|120016.5|119916.5|120036.4|119936.4|120014|119914|160
1641435600000|2022-01-06 02:20:00|120018.1|119918.1|120029.1|119929.1|120035|119935|120011.5|119911.5|139
1641435900000|2022-01-06 02:25:00|120031.5|119931.5|120027|119927|120039.9|119939.9|120017.1|119917.1|137
1641436200000|2022-01-06 02:30:00|120033.1|119933.1|119995|119895|120033.1|119933.1|119992|119892|132
1641436500000|2022-01-06 02:35:00|119992.9|119892.9|119975|119875|119993.5|119893.5|119942.2|119842.2|190
1641436800000|2022-01-06 02:40:00|119978.5|119878.5|119972.5|119872.5|120003.5|119903.5|119963.4|119863.4|249
1641437100000|2022-01-06 02:45:00|119969.5|119869.5|119948.5|119848.5|119973.1|119873.1|119948.5|119848.5|112
1641437400000|2022-01-06 02:50:00|119946.5|119846.5|119945.5|119845.5|119958.5|119858.5|119940.5|119840.5|76
1641437700000|2022-01-06 02:55:00|119942|119842|119864.1|119764.1|119951.5|119851.5|119864.1|119764.1|206
1641438000000|2022-01-06 03:00:00|119862.3|119762.3|119919.9|119819.9|119925.9|119825.9|119862.1|119762.1|165
1641438300000|2022-01-06 03:05:00|119920.4|119820.4|119899|119799|119921.4|119821.4|119897.5|119797.5|62
1641438600000|2022-01-06 03:10:00|119900|119800|119947.5|119847.5|119958.1|119858.1|119899.5|119799.5|108
1641438900000|2022-01-06 03:15:00|119942.6|119842.6|119961.6|119861.6|119981.6|119881.6|119942.6|119842.6|171
1641439200000|2022-01-06 03:20:00|119963|119863|119978.5|119878.5|119981.6|119881.6|119959.1|119859.1|49
1641439500000|2022-01-06 03:25:00|119979.1|119879.1|119989.5|119889.5|119989.5|119889.5|119965.5|119865.5|129
1641439800000|2022-01-06 03:30:00|119989|119889|119993.5|119893.5|119997|119897|119987.4|119887.4|58
1641440100000|2022-01-06 03:35:00|119995.1|119895.1|119996.6|119896.6|119998.9|119898.9|119973.9|119873.9|123
1641440400000|2022-01-06 03:40:00|119997.4|119897.4|120040.4|119940.4|120061.1|119961.1|119979.4|119879.4|329
1641440700000|2022-01-06 03:45:00|120041.4|119941.4|120051.5|119951.5|120074.9|119974.9|120041.4|119941.4|212
1641441000000|2022-01-06 03:50:00|120053.5|119953.5|120090.6|119990.6|120100.6|120000.6|120053.4|119953.4|162
1641441300000|2022-01-06 03:55:00|120090.1|119990.1|120075.5|119975.5|120105|120005|120049.9|119949.9|165
1641441600000|2022-01-06 04:00:00|120075|119975|120024.5|119924.5|120078.1|119978.1|120015|119915|144
1641441900000|2022-01-06 04:05:00|120026.1|119926.1|120030.4|119930.4|120045|119945|120015|119915|105
1641442200000|2022-01-06 04:10:00|120032|119932|120035.9|119935.9|120035.9|119935.9|120023.5|119923.5|74
1641442500000|2022-01-06 04:15:00|120036.4|119936.4|120075.4|119975.4|120091.1|119991.1|120036.4|119936.4|123
1641442800000|2022-01-06 04:20:00|120075.6|119975.6|120071.1|119971.1|120075.6|119975.6|120051.1|119951.1|69
1641443100000|2022-01-06 04:25:00|120069.5|119969.5|120101|120001|120101.5|120001.5|120069.5|119969.5|101
1641443400000|2022-01-06 04:30:00|120101.5|120001.5|120080.1|119980.1|120101.5|120001.5|120074.5|119974.5|92
1641443700000|2022-01-06 04:35:00|120080.4|119980.4|120092|119992|120101.5|120001.5|120071.2|119971.2|77
1641444000000|2022-01-06 04:40:00|120094.5|119994.5|120095.4|119995.4|120111.5|120011.5|120094.5|119994.5|114
1641444300000|2022-01-06 04:45:00|120094.1|119994.1|120098.5|119998.5|120122.1|120022.1|120090.4|119990.4|125
1641444600000|2022-01-06 04:50:00|120097.5|119997.5|120094.6|119994.6|120097.5|119997.5|120073.2|119973.2|138
1641444900000|2022-01-06 04:55:00|120091.9|119991.9|120090.6|119990.6|120114.1|120014.1|120087.4|119987.4|109
1641445200000|2022-01-06 05:00:00|120087.4|119987.4|120122.4|120022.4|120126.5|120026.5|120082.1|119982.1|134
1641445500000|2022-01-06 05:05:00|120124.5|120024.5|120122.1|120022.1|120141.6|120041.6|120102.4|120002.4|195
1641445800000|2022-01-06 05:10:00|120126.6|120026.6|120138.3|120038.3|120162.1|120062.1|120119.4|120019.4|165
1641446100000|2022-01-06 05:15:00|120130.1|120030.1|120145|120045|120153|120053|120125.5|120025.5|110
1641446400000|2022-01-06 05:20:00|120143.5|120043.5|120083.5|119983.5|120160.1|120060.1|120083.5|119983.5|257
1641446700000|2022-01-06 05:25:00|120084.1|119984.1|120092.4|119992.4|120092.4|119992.4|120035|119935|277
1641447000000|2022-01-06 05:30:00|120090.6|119990.6|120043.5|119943.5|120099.1|119999.1|120022.1|119922.1|265
1641447300000|2022-01-06 05:35:00|120045|119945|120072.1|119972.1|120072.5|119972.5|120035|119935|210
1641447600000|2022-01-06 05:40:00|120070.5|119970.5|120078.1|119978.1|120083.5|119983.5|120068.1|119968.1|78
1641447900000|2022-01-06 05:45:00|120082.1|119982.1|120101.5|120001.5|120101.5|120001.5|120070.5|119970.5|152
1641448200000|2022-01-06 05:50:00|120104.5|120004.5|120116.1|120016.1|120126.5|120026.5|120104.1|120004.1|140
1641448500000|2022-01-06 05:55:00|120115.5|120015.5|120141.6|120041.6|120157.1|120057.1|120111.5|120011.5|170
1641448800000|2022-01-06 06:00:00|120142|120042|120147.5|120047.5|120159.7|120059.7|120120.4|120020.4|237
1641449100000|2022-01-06 06:05:00|120150.4|120050.4|120134.5|120034.5|120155|120055|120126.4|120026.4|191
1641449400000|2022-01-06 06:10:00|120134|120034|120153.9|120053.9|120165.4|120065.4|120120.4|120020.4|198
1641449700000|2022-01-06 06:15:00|120153.4|120053.4|120178.1|120078.1|120178.1|120078.1|120145.5|120045.5|122
1641450000000|2022-01-06 06:20:00|120176.5|120076.5|120176.1|120076.1|120191|120091|120166.5|120066.5|185
1641450300000|2022-01-06 06:25:00|120174.6|120074.6|120237.5|120137.5|120241.7|120141.7|120168.5|120068.5|229
1641450600000|2022-01-06 06:30:00|120240.9|120140.9|120294|120194|120328.5|120228.5|120233|120133|214
1641450900000|2022-01-06 06:35:00|120294.5|120194.5|120308.5|120208.5|120312|120212|120290|120190|106
1641451200000|2022-01-06 06:40:00|120309|120209|120372.6|120272.6|120409|120309|120308.5|120208.5|221
1641451500000|2022-01-06 06:45:00|120372.4|120272.4|120344.5|120244.5|120372.4|120272.4|120305.7|120205.7|134
1641451800000|2022-01-06 06:50:00|120348.5|120248.5|120456.7|120356.7|120505.1|120391.1|120342.4|120242.4|187
1641452100000|2022-01-06 06:55:00|120458.9|120358.9|120457.5|120357.5|120485|120385|120433.9|120333.9|144
1641452400000|2022-01-06 07:00:00|120455.5|120355.5|120404|120304|120458.1|120358.1|120402.5|120302.5|223
1641452700000|2022-01-06 07:05:00|120407.5|120307.5|120408.1|120308.1|120412.9|120312.9|120402.4|120302.4|28
1641453000000|2022-01-06 07:10:00|120406|120306|120426.5|120326.5|120431|120331|120406|120306|83
1641453300000|2022-01-06 07:15:00|120427.5|120327.5|120398.5|120298.5|120430|120330|120390.1|120290.1|118
1641453600000|2022-01-06 07:20:00|120402.5|120302.5|120390|120290|120412.8|120312.8|120385|120285|121
1641453900000|2022-01-06 07:25:00|120386.5|120286.5|120409.5|120309.5|120415|120315|120380|120280|47
1641454200000|2022-01-06 07:30:00|120410.4|120310.4|120495.9|120395.9|120498.4|120398.4|120410.4|120310.4|212
1641454500000|2022-01-06 07:35:00|120496.4|120396.4|120504.1|120404.1|120610|120458.4|120482.5|120382.5|248
1641454800000|2022-01-06 07:40:00|120504.4|120404.4|120449.5|120349.5|120510.9|120410.9|120441.9|120341.9|110
1641455100000|2022-01-06 07:45:00|120451.5|120351.5|120491.5|120391.5|120513.5|120413.5|120451.5|120351.5|106
1641455400000|2022-01-06 07:50:00|120492.9|120392.9|120488.5|120388.5|120511.5|120411.5|120464.5|120364.5|156
1641455700000|2022-01-06 07:55:00|120488|120388|120495.5|120395.5|120499.5|120399.5|120476|120376|116
1641456000000|2022-01-06 08:00:00|120491.5|120391.5|120485.5|120385.5|120501.5|120401.5|120481.5|120381.5|189
1641456300000|2022-01-06 08:05:00|120485.3|120385.3|120482|120382|120495|120395|120477.5|120377.5|187
1641456600000|2022-01-06 08:10:00|120482.4|120382.4|120527.7|120427.7|120530|120430|120431.4|120331.4|217
1641456900000|2022-01-06 08:15:00|120527.5|120427.5|120566|120466|120650|120467|120527.5|120387.5|171
1641457200000|2022-01-06 08:20:00|120566.5|120466.5|120571.5|120471.5|120598.8|120498.8|120553.7|120453.7|169
1641457500000|2022-01-06 08:25:00|120571|120471|120538.3|120438.3|120585|120485|120532.5|120432.5|270
1641457800000|2022-01-06 08:30:00|120538.5|120438.5|120585.1|120485.1|120585.3|120485.3|120524|120424|285
1641458100000|2022-01-06 08:35:00|120575.5|120475.5|120609|120509|120614.4|120514.4|120574.2|120474.2|247
1641458400000|2022-01-06 08:40:00|120608.5|120508.5|120626.4|120526.4|120630.5|120530.5|120593.5|120493.5|202
1641458700000|2022-01-06 08:45:00|120625.4|120525.4|120742.1|120642.1|120742.1|120642.1|120623.5|120523.5|211
1641459000000|2022-01-06 08:50:00|120750.4|120650.4|120727.6|120627.6|120788.1|120688.1|120722|120568.6|196
1641459300000|2022-01-06 08:55:00|120727.5|120627.5|120643.7|120543.7|120728.6|120628.6|120643.7|120543.7|199
1641459600000|2022-01-06 09:00:00|120646.7|120546.7|120669.7|120569.7|120674.6|120574.6|120629.4|120529.4|65
1641459900000|2022-01-06 09:05:00|120669.2|120569.2|120669.2|120569.2|120674.7|120574.7|120669.2|120569.2|4
1641460200000|2022-01-06 09:10:00|120666.8|120566.8|120670.6|120570.6|120670.6|120570.6|120663.4|120563.4|7
1641460500000|2022-01-06 09:15:00|120674.1|120574.1|120682.4|120582.4|120684.5|120584.5|120662|120562|29
1641460800000|2022-01-06 09:20:00|120681|120581|120667.5|120567.5|120686|120586|120666.7|120566.7|28
1641461100000|2022-01-06 09:25:00|120666.1|120566.1|120690.8|120590.8|120691.6|120591.6|120657.5|120557.5|16
1641461400000|2022-01-06 09:30:00|120690.3|120590.3|120711|120611|120716.6|120616.6|120689.8|120589.8|27
1641461700000|2022-01-06 09:35:00|120713.9|120613.9|120721|120621|120724.6|120624.6|120713.9|120613.9|16
1641462000000|2022-01-06 09:40:00|120720|120620|120742.1|120642.1|120746.1|120646.1|120719.6|120619.6|21
1641462300000|2022-01-06 09:45:00|120746.1|120646.1|120742.1|120642.1|120746.1|120646.1|120742.1|120642.1|4
1641462600000|2022-01-06 09:50:00|120742.5|120642.5|120759|120659|120774.5|120674.5|120742.5|120642.5|38
1641462900000|2022-01-06 09:55:00|120753.1|120653.1|120739.5|120639.5|120774.5|120674.5|120730.1|120630.1|46
1641463200000|2022-01-06 10:00:00|120728.6|120628.6|120746.1|120646.1|120755.1|120655.1|120702.1|120602.1|36
1641463500000|2022-01-06 10:05:00|120741|120641|120712.5|120612.5|120741|120641|120712.5|120612.5|24
1641463800000|2022-01-06 10:10:00|120715.7|120615.7|120624.1|120524.1|120716.9|120616.9|120620.9|120520.9|73
1641464100000|2022-01-06 10:15:00|120622.5|120522.5|120615.1|120515.1|120653.5|120553.5|120614.1|120514.1|13
1641464400000|2022-01-06 10:20:00|120614.5|120514.5|120595.5|120495.5|120640.1|120540.1|120590.1|120490.1|13
1641464700000|2022-01-06 10:25:00|120591|120491|120476.5|120376.5|120592.1|120491|120475|120327.5|72
1641465000000|2022-01-06 10:30:00|120480.5|120380.5|120539.1|120339.1|120539.1|120380.5|120415.3|120273|79
1641465300000|2022-01-06 10:35:00|120528.1|120328.1|120442.1|120342.1|120529.1|120352.4|120437.2|120295.7|40
1641465600000|2022-01-06 10:40:00|120443.5|120343.5|120429|120329|120443.5|120343.5|120429|120329|28
1641465900000|2022-01-06 10:45:00|120429.8|120329.8|120450.9|120350.9|120468.3|120368.3|120429.8|120329.8|49
1641466200000|2022-01-06 10:50:00|120460.4|120360.4|120475.5|120375.5|120475.5|120375.5|120460.4|120360.4|21
1641466500000|2022-01-06 10:55:00|120479.6|120379.6|120523|120423|120576.1|120438.1|120475.5|120365.6|36
1641466800000|2022-01-06 11:00:00|120521|120421|120521|120421|120521|120421|120521|120421|1
1641467100000|2022-01-06 11:05:00|120523.4|120423.4|120536|120436|120584.3|120436|120523.4|120384.3|7
1641467700000|2022-01-06 11:15:00|120530|120430|120579|120379|120583|120430|120530|120379|5
1641468000000|2022-01-06 11:20:00|120584|120384|120589.1|120389.1|120603|120442.1|120534.1|120379|28
1641468300000|2022-01-06 11:25:00|120494|120394|120520.1|120420.1|120540|120440|120494|120394|10
1641468600000|2022-01-06 11:30:00|120540.2|120440.2|120527.5|120427.5|120540.2|120440.2|120527.5|120427.5|3
1641469500000|2022-01-06 11:45:00|120517.9|120417.9|120515.5|120415.5|120520.1|120420.1|120515|120415|9
1641469800000|2022-01-06 11:50:00|120515|120415|120517.1|120417.1|120520.4|120420.4|120508.1|120408.1|11
1641470100000|2022-01-06 11:55:00|120517.5|120417.5|120513.5|120413.5|120520.1|120420.1|120513.5|120413.5|10
1641471300000|2022-01-06 12:15:00|120503.1|120403.1|120547.4|120347.4|120557.5|120403.1|120503.1|120346|23
1641471900000|2022-01-06 12:25:00|120549.1|120349.1|120552.3|120352.3|120556.5|120356.5|120546|120346|11
1641472500000|2022-01-06 12:35:00|120550|120450|120556.4|120356.4|120556.4|120454|120500.7|120355.4|9
1641472800000|2022-01-06 12:40:00|120558|120358|120552.7|120352.7|120561.9|120361.9|120552.7|120352.7|5
1641473400000|2022-01-06 12:50:00|120556|120356|120576|120376|120576|120427|120527|120356|6
1641473700000|2022-01-06 12:55:00|120566.1|120366.1|120573.5|120373.5|120573.5|120373.5|120564|120364|4
1641474000000|2022-01-06 13:00:00|120572.7|120372.7|120514.5|120414.5|120572.7|120415.1|120514.5|120372.7|3
1641474300000|2022-01-06 13:05:00|120515.1|120415.1|120523.5|120423.5|120526.4|120426.4|120515.1|120415.1|20
1641474600000|2022-01-06 13:10:00|120523.9|120423.9|120523.5|120423.5|120523.9|120423.9|120523.5|120423.5|2
1641474900000|2022-01-06 13:15:00|120524|120424|120587.7|120387.7|120593.3|120479.9|120524|120387.7|32
1641475200000|2022-01-06 13:20:00|120592.3|120392.3|120579.9|120479.9|120597.3|120480.4|120568.5|120392.3|7
1641475500000|2022-01-06 13:25:00|120579.5|120479.5|120589|120489|120589.5|120489.5|120570.8|120470.8|6
1641475800000|2022-01-06 13:30:00|120587.1|120487.1|120587.1|120487.1|120587.1|120487.1|120583.5|120483.5|3
1641476100000|2022-01-06 13:35:00|120589|120489|120590|120490|120593.4|120493.4|120589|120489|6
1641476700000|2022-01-06 13:45:00|120588.9|120488.9|120589.3|120389.3|120589.3|120488.9|120502.5|120388.5|31
1641477000000|2022-01-06 13:50:00|120525.1|120425.1|120560.1|120460.1|120565.1|120465.1|120525.1|120425.1|20
1641477300000|2022-01-06 13:55:00|120570|120470|120525.1|120425.1|120570|120470|120525.1|120425.1|10
1641477600000|2022-01-06 14:00:00|120525|120425|120530.1|120430.1|120538.4|120438.4|120525|120425|10
1641478200000|2022-01-06 14:10:00|120538.4|120438.4|120540|120440|120545|120445|120538.4|120438.4|3
1641478500000|2022-01-06 14:15:00|120543.9|120443.9|120535.1|120435.1|120544.4|120444.4|120529.9|120429.9|14
1641478800000|2022-01-06 14:20:00|120535.5|120435.5|120535.1|120435.1|120542.9|120442.9|120535.1|120435.1|4
1641479100000|2022-01-06 14:25:00|120535.2|120435.2|120535.5|120435.5|120535.5|120435.5|120534.4|120434.4|6
1641479400000|2022-01-06 14:30:00|120535|120435|120442.5|120342.5|120535.5|120435.5|120442|120342|65
1641479700000|2022-01-06 14:35:00|120443|120343|120418.5|120318.5|120475|120343|120417|120271|17
1641480000000|2022-01-06 14:40:00|120419|120319|120420|120320|120420|120320|120410|120310|5
1641480300000|2022-01-06 14:45:00|120418.5|120318.5|120416|120316|120430.5|120330.5|120413.5|120313.5|32
1641480600000|2022-01-06 14:50:00|120415.5|120315.5|120421|120321|120426.5|120326.5|120415.5|120315.5|13
1641480900000|2022-01-06 14:55:00|120421.5|120321.5|120511.5|120411.5|120516.5|120416.5|120420.5|120320.5|39
1641481200000|2022-01-06 15:00:00|120502|120402|120529.5|120429.5|120529.5|120429.5|120502|120402|20
1641481500000|2022-01-06 15:05:00|120529|120429|120544.5|120444.5|120582|120482|120529|120429|47
1641481800000|2022-01-06 15:10:00|120544|120444|120544.5|120444.5|120568.5|120468.5|120544|120444|27
1641482100000|2022-01-06 15:15:00|120545.5|120445.5|120506.5|120406.5|120545.5|120445.5|120505|120405|28
1641482400000|2022-01-06 15:20:00|120503|120403|120503.5|120403.5|120516.5|120416.5|120502.5|120402.5|19
1641482700000|2022-01-06 15:25:00|120504|120404|120510|120410|120510|120410|120504|120404|7
1641483000000|2022-01-06 15:30:00|120539.5|120339.5|120474|120374|120539.5|120394.5|120457.5|120308|50
1641483300000|2022-01-06 15:35:00|120474.5|120374.5|120464|120364|120484|120384|120463.5|120363.5|22
1641483600000|2022-01-06 15:40:00|120469.5|120369.5|120498.5|120398.5|120524.5|120424.5|120432.5|120332.5|104
1641483900000|2022-01-06 15:45:00|120499.5|120399.5|120498.5|120398.5|120499.5|120399.5|120498.5|120398.5|4
1641484200000|2022-01-06 15:50:00|120500|120400|120549|120449|120553|120453|120498|120398|43
1641484500000|2022-01-06 15:55:00|120548.5|120448.5|120559|120459|120560.5|120460.5|120519|120419|60
1641484800000|2022-01-06 16:00:00|120555.5|120455.5|120585|120485|120605|120505|120555|120455|51
1641485100000|2022-01-06 16:05:00|120633|120433|120670|120470|120670|120506.5|120606.5|120431.5|49
1641485400000|2022-01-06 16:10:00|120669.5|120469.5|120621.5|120521.5|120677|120529|120581|120461|53
1641485700000|2022-01-06 16:15:00|120627.5|120527.5|120622.5|120522.5|120636|120536|120574.5|120474.5|91
1641486000000|2022-01-06 16:20:00|120621.5|120521.5|120618|120518|120623.5|120523.5|120618|120518|17
1641486300000|2022-01-06 16:25:00|120621.5|120521.5|120615.5|120515.5|120623.5|120523.5|120609.5|120509.5|18
1641486600000|2022-01-06 16:30:00|120616|120516|120644.5|120544.5|120651|120551|120610.5|120510.5|56
1641486900000|2022-01-06 16:35:00|120645|120545|120645.5|120545.5|120645.5|120545.5|120644.5|120544.5|10
1641487200000|2022-01-06 16:40:00|120645|120545|120671.5|120571.5|120692|120592|120645|120545|49
1641487500000|2022-01-06 16:45:00|120669|120569|120646.5|120546.5|120671.5|120571.5|120631|120531|34
1641487800000|2022-01-06 16:50:00|120646|120546|120652.5|120552.5|120667.5|120567.5|120646|120546|29
1641488100000|2022-01-06 16:55:00|120664|120564|120655|120555|120664|120564|120655|120555|15
1641488700000|2022-01-06 17:05:00|120659|120559|120650.6|120550.6|120671.2|120571.2|120642.2|120542.2|25
1641489000000|2022-01-06 17:10:00|120648|120548|120645|120545|120650.7|120550.7|120645|120545|8
1641489300000|2022-01-06 17:15:00|120647.5|120547.5|120656.3|120556.3|120656.3|120556.3|120645|120545|19
1641489600000|2022-01-06 17:20:00|120656.8|120556.8|120636.3|120536.3|120656.8|120556.8|120620.8|120520.8|35
1641489900000|2022-01-06 17:25:00|120636.8|120536.8|120635|120535|120642.2|120542.2|120635|120535|7
1641490200000|2022-01-06 17:30:00|120635.1|120535.1|120635|120535|120635.1|120535.1|120635|120535|2
1641490500000|2022-01-06 17:35:00|120627.5|120527.5|120622.2|120522.2|120627.5|120527.5|120621.3|120521.3|6
1641490800000|2022-01-06 17:40:00|120622.3|120522.3|120637|120537|120637|120537|120622.2|120522.2|7
1641491100000|2022-01-06 17:45:00|120637.5|120537.5|120637|120537|120638|120538|120635.7|120535.7|9
1641491400000|2022-01-06 17:50:00|120637.5|120537.5|120643.3|120543.3|120667.2|120567.2|120635.1|120535.1|37
1641491700000|2022-01-06 17:55:00|120645.3|120545.3|120654|120554|120658.7|120558.7|120645.3|120545.3|23
1641492000000|2022-01-06 18:00:00|120656|120556|120661.7|120561.7|120662.7|120562.7|120656|120556|11
1641492300000|2022-01-06 18:05:00|120663.2|120563.2|120675|120575|120675|120575|120662.3|120562.3|16
1641492900000|2022-01-06 18:15:00|120675.8|120575.8|120682.8|120582.8|120697|120597|120675.8|120575.8|22
1641493200000|2022-01-06 18:20:00|120682.3|120582.3|120713.8|120613.8|120713.8|120613.8|120681.8|120581.8|6
1641493800000|2022-01-06 18:30:00|120711.3|120611.3|120714.3|120614.3|120714.3|120614.3|120711.3|120611.3|3
1641494100000|2022-01-06 18:35:00|120716|120616|120717|120617|120717|120617|120716|120616|3
1641494400000|2022-01-06 18:40:00|120722.7|120622.7|120720.8|120620.8|120723.3|120623.3|120720.8|120620.8|7
1641494700000|2022-01-06 18:45:00|120720.3|120620.3|120698.4|120598.4|120761.2|120620.3|120697.4|120559.5|25
1641495000000|2022-01-06 18:50:00|120705.1|120605.1|120711.8|120611.8|120711.8|120611.8|120705.1|120605.1|6
1641495300000|2022-01-06 18:55:00|120715|120615|120692.3|120592.3|120715|120615|120691.8|120591.8|8
1641495600000|2022-01-06 19:00:00|120691.8|120591.8|120703.8|120603.8|120703.8|120603.8|120691.8|120591.8|17
1641495900000|2022-01-06 19:05:00|120709.2|120609.2|120703.3|120603.3|120713.4|120613.4|120702.3|120602.3|13
1641496200000|2022-01-06 19:10:00|120703.8|120603.8|120692.4|120592.4|120703.8|120603.8|120692.4|120592.4|16
1641496800000|2022-01-06 19:20:00|120680|120580|120681.8|120581.8|120693.4|120593.4|120680|120580|9
1641497100000|2022-01-06 19:25:00|120683.3|120583.3|120683.8|120583.8|120683.8|120583.8|120683.3|120583.3|2
1641497700000|2022-01-06 19:35:00|120682.2|120582.2|120680.9|120580.9|120682.5|120582.5|120680.5|120580.5|13
1641498000000|2022-01-06 19:40:00|120679.9|120579.9|120679.4|120579.4|120679.9|120579.9|120679.4|120579.4|2
1641498300000|2022-01-06 19:45:00|120678.9|120578.9|120679.4|120579.4|120679.4|120579.4|120678.9|120578.9|2
1641498600000|2022-01-06 19:50:00|120680.4|120580.4|120689|120489|120689|120580.4|120612|120432.2|25
1641498900000|2022-01-06 19:55:00|120678|120478|120641.3|120541.3|120680.7|120545.9|120633.4|120478|22
1641513600000|2022-01-07 00:00:00|120540.8|120299.2|120458|120258|120555.8|120351.4|120407.5|120257|219
1641513900000|2022-01-07 00:05:00|120459|120259|120408.8|120308.8|120470.6|120335|120389.5|120251|190
1641514200000|2022-01-07 00:10:00|120408|120308|120367.5|120267.5|120408|120308|120343.5|120243.5|163
1641514500000|2022-01-07 00:15:00|120368.5|120268.5|120342.1|120242.1|120378.6|120278.6|120327|120227|125
1641514800000|2022-01-07 00:20:00|120341.6|120241.6|120359|120259|120382.5|120282.5|120339|120239|271
1641515100000|2022-01-07 00:25:00|120358|120258|120407.5|120307.5|120432|120332|120357.5|120257.5|230
1641515400000|2022-01-07 00:30:00|120405.5|120305.5|120392.5|120292.5|120407.1|120307.1|120372.5|120272.5|114
1641515700000|2022-01-07 00:35:00|120392.1|120292.1|120503.5|120403.5|120505|120405|120388.1|120288.1|146
1641516000000|2022-01-07 00:40:00|120502.5|120402.5|120485|120385|120503.5|120403.5|120452|120352|220
1641516300000|2022-01-07 00:45:00|120482|120382|120530.5|120430.5|120534.5|120434.5|120482|120382|194
1641516600000|2022-01-07 00:50:00|120517.5|120417.5|120433|120333|120524.5|120424.5|120432.5|120332.5|105
1641516900000|2022-01-07 00:55:00|120436.1|120336.1|120395.4|120295.4|120443|120343|120390.4|120290.4|185
1641517200000|2022-01-07 01:00:00|120396|120296|120385.1|120285.1|120410.4|120310.4|120378.5|120278.5|238
1641517500000|2022-01-07 01:05:00|120387.4|120287.4|120380|120280|120399.1|120299.1|120374.1|120274.1|172
1641517800000|2022-01-07 01:10:00|120384.1|120284.1|120356.9|120256.9|120384.1|120284.1|120354.1|120254.1|172
1641518100000|2022-01-07 01:15:00|120356|120256|120310.7|120210.7|120358.5|120258.5|120291.6|120191.6|282
1641518400000|2022-01-07 01:20:00|120310.4|120210.4|120293.5|120193.5|120311.6|120211.6|120285.1|120185.1|198
1641518700000|2022-01-07 01:25:00|120293.1|120193.1|120330.6|120230.6|120356|120256|120279.1|120179.1|165
1641519000000|2022-01-07 01:30:00|120330.4|120230.4|120301.7|120201.7|120330.6|120230.6|120274.5|120174.5|246
1641519300000|2022-01-07 01:35:00|120302|120202|120298.6|120198.6|120304.6|120204.6|120262.6|120162.6|295
1641519600000|2022-01-07 01:40:00|120297.7|120197.7|120375|120275|120383.5|120283.5|120297.7|120197.7|348
1641519900000|2022-01-07 01:45:00|120374.1|120274.1|120344.1|120244.1|120387.1|120287.1|120328.9|120228.9|236
1641520200000|2022-01-07 01:50:00|120347.4|120247.4|120332.1|120232.1|120349.9|120249.9|120315|120215|175
1641520500000|2022-01-07 01:55:00|120331.6|120231.6|120296.4|120196.4|120332|120232|120296.4|120196.4|245
1641520800000|2022-01-07 02:00:00|120299.4|120199.4|120334.9|120234.9|120335.1|120235.1|120299.4|120199.4|232
1641521100000|2022-01-07 02:05:00|120334.6|120234.6|120363.1|120263.1|120396.6|120296.6|120334.4|120234.4|292
1641521400000|2022-01-07 02:10:00|120367.5|120267.5|120349|120249|120372.5|120272.5|120339.4|120239.4|164
1641521700000|2022-01-07 02:15:00|120349.4|120249.4|120417.5|120317.5|120418.4|120318.4|120349|120249|239
1641522000000|2022-01-07 02:20:00|120418.9|120318.9|120378.9|120278.9|120422.5|120322.5|120349|120249|232
1641522300000|2022-01-07 02:25:00|120379.6|120279.6|120396.9|120296.9|120415.1|120315.1|120378|120278|180
1641522600000|2022-01-07 02:30:00|120397|120297|120492|120392|120511.1|120411.1|120396.1|120296.1|352
1641522900000|2022-01-07 02:35:00|120491.1|120391.1|120544.5|120444.5|120545.5|120445.5|120480|120380|160
1641523200000|2022-01-07 02:40:00|120539.5|120439.5|120486.1|120386.1|120545.1|120445.1|120486.1|120386.1|162
1641523500000|2022-01-07 02:45:00|120489.3|120389.3|120415|120315|120491.8|120391.8|120411.1|120311.1|209
1641523800000|2022-01-07 02:50:00|120413.5|120313.5|120378.5|120278.5|120413.5|120313.5|120370.9|120270.9|228
1641524100000|2022-01-07 02:55:00|120376.5|120276.5|120370.7|120270.7|120387|120287|120361.5|120261.5|228
1641524400000|2022-01-07 03:00:00|120370.5|120270.5|120374.1|120274.1|120403.9|120303.9|120365|120265|263
1641524700000|2022-01-07 03:05:00|120374.4|120274.4|120354.5|120254.5|120376.9|120276.9|120354.4|120254.4|105
1641525000000|2022-01-07 03:10:00|120355.4|120255.4|120353.4|120253.4|120374.5|120274.5|120351.9|120251.9|88
1641525300000|2022-01-07 03:15:00|120353|120253|120339|120239|120353|120253|120323.9|120223.9|144
1641525600000|2022-01-07 03:20:00|120338.5|120238.5|120307.5|120207.5|120341.5|120241.5|120307.5|120207.5|53
1641525900000|2022-01-07 03:25:00|120306.7|120206.7|120307.5|120207.5|120326.1|120226.1|120299.4|120199.4|110
1641526200000|2022-01-07 03:30:00|120308.5|120208.5|120314.5|120214.5|120328.5|120228.5|120307.5|120207.5|109
1641526500000|2022-01-07 03:35:00|120316.5|120216.5|120347.1|120247.1|120349.1|120249.1|120314.5|120214.5|77
1641526800000|2022-01-07 03:40:00|120345.5|120245.5|120348|120248|120360.5|120260.5|120337.5|120237.5|65
1641527100000|2022-01-07 03:45:00|120348.5|120248.5|120349.1|120249.1|120349.5|120249.5|120324.5|120224.5|54
1641527400000|2022-01-07 03:50:00|120345.1|120245.1|120309.1|120209.1|120345.1|120245.1|120307.1|120207.1|82
1641527700000|2022-01-07 03:55:00|120310|120210|120332.1|120232.1|120334.5|120234.5|120309.1|120209.1|58
1641528000000|2022-01-07 04:00:00|120331|120231|120317.4|120217.4|120337.5|120237.5|120317.4|120217.4|81
1641528300000|2022-01-07 04:05:00|120320|120220|120352.5|120252.5|120352.5|120252.5|120317.4|120217.4|80
1641528600000|2022-01-07 04:10:00|120353.5|120253.5|120342.5|120242.5|120365.1|120265.1|120338.1|120238.1|49
1641528900000|2022-01-07 04:15:00|120340|120240|120322.5|120222.5|120340|120240|120312.5|120212.5|37
1641529200000|2022-01-07 04:20:00|120324.1|120224.1|120332.5|120232.5|120334.1|120234.1|120322.5|120222.5|12
1641529500000|2022-01-07 04:25:00|120330|120230|120329.5|120229.5|120332.5|120232.5|120324.5|120224.5|24
1641529800000|2022-01-07 04:30:00|120330|120230|120335.2|120235.2|120352.5|120252.5|120329.6|120229.6|85
1641530100000|2022-01-07 04:35:00|120335.7|120235.7|120332.5|120232.5|120335.7|120235.7|120321.5|120221.5|54
1641530400000|2022-01-07 04:40:00|120334.1|120234.1|120342.5|120242.5|120342.5|120242.5|120334.1|120234.1|17
1641530700000|2022-01-07 04:45:00|120342.1|120242.1|120338.5|120238.5|120342.5|120242.5|120332.1|120232.1|65
1641531000000|2022-01-07 04:50:00|120339|120239|120337|120237|120344.1|120244.1|120324|120224|65
1641531300000|2022-01-07 04:55:00|120337.7|120237.7|120356.2|120256.2|120360.4|120260.4|120335|120235|61
1641531600000|2022-01-07 05:00:00|120352.2|120252.2|120332.5|120232.5|120363|120263|120330|120230|84
1641531900000|2022-01-07 05:05:00|120335|120235|120360.7|120260.7|120360.7|120260.7|120335|120235|33
1641532200000|2022-01-07 05:10:00|120360.4|120260.4|120383.5|120283.5|120394.1|120294.1|120353|120253|160
1641532500000|2022-01-07 05:15:00|120386.9|120286.9|120372.1|120272.1|120396.1|120296.1|120368.5|120268.5|69
1641532800000|2022-01-07 05:20:00|120372.5|120272.5|120367.1|120267.1|120383|120283|120363.5|120263.5|49
1641533100000|2022-01-07 05:25:00|120371.1|120271.1|120374.1|120274.1|120375|120275|120337.1|120237.1|87
1641533400000|2022-01-07 05:30:00|120373.7|120273.7|120375|120275|120382.1|120282.1|120363.1|120263.1|71
1641533700000|2022-01-07 05:35:00|120364.9|120264.9|120340.4|120240.4|120364.9|120264.9|120336.1|120236.1|59
1641534000000|2022-01-07 05:40:00|120341.5|120241.5|120360|120260|120370|120270|120337.4|120237.4|82
1641534300000|2022-01-07 05:45:00|120365|120265|120337.1|120237.1|120370.4|120270.4|120336.1|120236.1|107
1641534600000|2022-01-07 05:50:00|120329.5|120229.5|120313.5|120213.5|120335.5|120235.5|120295.5|120195.5|98
1641534900000|2022-01-07 05:55:00|120315.1|120215.1|120343.9|120243.9|120343.9|120243.9|120292.5|120192.5|106
1641535200000|2022-01-07 06:00:00|120344.3|120244.3|120354.3|120254.3|120368.3|120268.3|120343.9|120243.9|185
1641535500000|2022-01-07 06:05:00|120353.7|120253.7|120402.3|120302.3|120422.9|120322.9|120344.9|120244.9|231
1641535800000|2022-01-07 06:10:00|120401.9|120301.9|120351.9|120251.9|120432.9|120332.9|120345.3|120245.3|192
1641536100000|2022-01-07 06:15:00|120351.3|120251.3|120343|120243|120370.1|120270.1|120301.2|120201.2|166
1641536400000|2022-01-07 06:20:00|120340.5|120240.5|120326.5|120226.5|120343|120243|120302.3|120202.3|186
1641536700000|2022-01-07 06:25:00|120325.1|120225.1|120281|120181|120326.5|120226.5|120276|120176|156
1641537000000|2022-01-07 06:30:00|120285.5|120185.5|120275.8|120175.8|120298|120198|120266|120166|166
1641537300000|2022-01-07 06:35:00|120275.5|120175.5|120300.5|120200.5|120315.5|120215.5|120274|120174|127
1641537600000|2022-01-07 06:40:00|120300.9|120200.9|120402.9|120302.9|120430.1|120306|120300.9|120200.9|90
1641537900000|2022-01-07 06:45:00|120402|120302|120433.9|120333.9|120568.9|120386.4|120347.1|120247.1|182
1641538200000|2022-01-07 06:50:00|120432.9|120332.9|120453.5|120353.5|120493.1|120393.1|120418.9|120318.9|183
1641538500000|2022-01-07 06:55:00|120445.5|120345.5|120401.4|120301.4|120477|120362.9|120387.1|120258.1|86
1641538800000|2022-01-07 07:00:00|120400.9|120300.9|120403.1|120303.1|120414.5|120314.5|120400.4|120300.4|111
1641539100000|2022-01-07 07:05:00|120403.4|120303.4|120400.5|120300.5|120408.5|120308.5|120357.5|120257.5|131
1641539400000|2022-01-07 07:10:00|120401.5|120301.5|120383.4|120283.4|120405.5|120305.5|120383.4|120283.4|36
1641539700000|2022-01-07 07:15:00|120379.1|120279.1|120350.1|120250.1|120379.1|120279.1|120350.1|120250.1|66
1641540000000|2022-01-07 07:20:00|120338.4|120238.4|120342|120242|120372.1|120272.1|120337|120237|162
1641540300000|2022-01-07 07:25:00|120342.4|120242.4|120387.1|120287.1|120399.5|120299.5|120338.9|120238.9|183
1641540600000|2022-01-07 07:30:00|120387.4|120287.4|120458.5|120358.5|120460.6|120360.6|120386.7|120286.7|186
1641540900000|2022-01-07 07:35:00|120453.5|120353.5|120482.4|120382.4|120506.1|120406.1|120432|120332|165
1641541200000|2022-01-07 07:40:00|120477.5|120377.5|120488.5|120388.5|120494.5|120394.5|120465|120365|62
1641541500000|2022-01-07 07:45:00|120488.9|120388.9|120501.6|120401.6|120512.1|120412.1|120477.1|120377.1|87
1641541800000|2022-01-07 07:50:00|120496.5|120396.5|120506.4|120406.4|120509.6|120409.6|120492.1|120392.1|94
1641542100000|2022-01-07 07:55:00|120506|120406|120518.4|120418.4|120532.4|120432.4|120499.1|120399.1|137
1641542400000|2022-01-07 08:00:00|120518.9|120418.9|120563.4|120463.4|120605.5|120505.5|120514.4|120414.4|169
1641542700000|2022-01-07 08:05:00|120564.4|120464.4|120520|120420|120575.9|120475.9|120514.5|120414.5|186
1641543000000|2022-01-07 08:10:00|120521.4|120421.4|120529.5|120429.5|120544.6|120444.6|120521.4|120421.4|86
1641543300000|2022-01-07 08:15:00|120527.1|120427.1|120532.7|120432.7|120534.4|120434.4|120527.1|120427.1|21
1641543600000|2022-01-07 08:20:00|120532.5|120432.5|120516|120416|120561.9|120461.9|120509|120409|132
1641543900000|2022-01-07 08:25:00|120517.5|120417.5|120525|120425|120531.1|120431.1|120510.5|120410.5|279
1641544200000|2022-01-07 08:30:00|120521.1|120421.1|120584.5|120484.5|120585.1|120485.1|120520.5|120420.5|181
1641544500000|2022-01-07 08:35:00|120585.1|120485.1|120566|120466|120594.6|120494.6|120560.1|120460.1|95
1641544800000|2022-01-07 08:40:00|120566.1|120466.1|120571.4|120471.4|120585.1|120485.1|120566.1|120466.1|71
1641545100000|2022-01-07 08:45:00|120572.4|120472.4|120558.4|120458.4|120573.4|120473.4|120540.5|120440.5|137
1641545400000|2022-01-07 08:50:00|120558.9|120458.9|120580.5|120480.5|120599.5|120499.5|120558.1|120458.1|196
1641545700000|2022-01-07 08:55:00|120581.1|120481.1|120568|120468|120586.1|120486.1|120555.1|120455.1|190
1641546000000|2022-01-07 09:00:00|120568.5|120468.5|120560|120460|120570|120470|120559.1|120459.1|22
1641546300000|2022-01-07 09:05:00|120560.5|120460.5|120561.5|120461.5|120561.5|120461.5|120560.5|120460.5|3
1641546900000|2022-01-07 09:15:00|120560.1|120460.1|120561.5|120461.5|120562.6|120462.6|120555.5|120455.5|18
1641547200000|2022-01-07 09:20:00|120561|120461|120560|120460|120563.5|120463.5|120560|120460|5
1641547500000|2022-01-07 09:25:00|120556.5|120456.5|120559.5|120459.5|120560|120460|120555.5|120455.5|14
1641547800000|2022-01-07 09:30:00|120559.4|120459.4|120513.5|120413.5|120559.4|120459.4|120494|120394|57
1641548100000|2022-01-07 09:35:00|120508.4|120408.4|120435.6|120335.6|120513.6|120413.6|120428.9|120328.9|33
1641548400000|2022-01-07 09:40:00|120436.1|120336.1|120440.5|120340.5|120440.5|120340.5|120430.5|120330.5|25
1641548700000|2022-01-07 09:45:00|120441.1|120341.1|120476.5|120376.5|120490.1|120390.1|120441.1|120341.1|58
1641549000000|2022-01-07 09:50:00|120479|120379|120493.3|120393.3|120493.3|120393.3|120479|120379|6
1641549300000|2022-01-07 09:55:00|120493.4|120393.4|120495.5|120395.5|120495.5|120395.5|120486|120386|11
1641549600000|2022-01-07 10:00:00|120496.5|120396.5|120488.9|120388.9|120496.5|120396.5|120485.9|120385.9|16
1641549900000|2022-01-07 10:05:00|120494.4|120394.4|120471|120371|120512|120394.4|120450|120261.5|40
1641550200000|2022-01-07 10:10:00|120472|120372|120515.3|120315.3|120521|120372|120471.5|120298.1|17
1641550500000|2022-01-07 10:15:00|120508|120308|120514.9|120314.9|120515.6|120315.6|120508|120308|3
1641550800000|2022-01-07 10:20:00|120514.7|120314.7|120469.5|120269.5|120518.1|120352.1|120422.5|120251.9|25
1641551100000|2022-01-07 10:25:00|120466|120266|120469.5|120269.5|120471.5|120271.5|120463.5|120263.5|5
1641551400000|2022-01-07 10:30:00|120433.1|120333.1|120450.7|120350.7|120463.1|120363.1|120433.1|120333.1|10
1641551700000|2022-01-07 10:35:00|120453.5|120353.5|120451.2|120351.2|120455.7|120355.7|120450.7|120350.7|14
1641552000000|2022-01-07 10:40:00|120452.1|120352.1|120475.5|120375.5|120477.2|120377.2|120452.1|120352.1|9
1641552300000|2022-01-07 10:45:00|120433.1|120333.1|120445.1|120345.1|120445.1|120345.1|120424.5|120324.5|10
1641552900000|2022-01-07 10:55:00|120446.5|120346.5|120447.6|120347.6|120451.1|120351.1|120445.1|120345.1|6
1641553200000|2022-01-07 11:00:00|120448.6|120348.6|120509.5|120409.5|120536.9|120436.9|120448.6|120348.6|26
1641553500000|2022-01-07 11:05:00|120502.5|120402.5|120503|120403|120509|120409|120501.5|120401.5|5
1641553800000|2022-01-07 11:10:00|120475.5|120375.5|120490|120390|120491.5|120391.5|120456.5|120356.5|17
1641554100000|2022-01-07 11:15:00|120494.5|120394.5|120461.1|120361.1|120494.5|120394.5|120461.1|120361.1|8
1641554400000|2022-01-07 11:20:00|120457.7|120357.7|120457.7|120357.7|120457.7|120357.7|120457.7|120357.7|1
1641554700000|2022-01-07 11:25:00|120456.4|120356.4|120452.7|120352.7|120456.4|120356.4|120452.7|120352.7|3
1641555000000|2022-01-07 11:30:00|120438.4|120338.4|120450.9|120350.9|120450.9|120350.9|120431.2|120331.2|12
1641555300000|2022-01-07 11:35:00|120453.5|120353.5|120453.5|120353.5|120453.5|120353.5|120453.5|120353.5|1
1641555600000|2022-01-07 11:40:00|120496|120296|120452.7|120352.7|120520.1|120357.5|120449.9|120258|22
1641556200000|2022-01-07 11:50:00|120454|120354|120456.1|120356.1|120456.1|120356.1|120452.5|120352.5|4
1641556500000|2022-01-07 11:55:00|120470.9|120370.9|120480.5|120380.5|120480.5|120380.5|120470.9|120370.9|3
1641557700000|2022-01-07 12:15:00|120462.5|120362.5|120456.1|120356.1|120462.5|120362.5|120456.1|120356.1|2
1641558000000|2022-01-07 12:20:00|120459.7|120359.7|120446.5|120346.5|120461.1|120361.1|120440.5|120340.5|7
1641558600000|2022-01-07 12:30:00|120445.9|120345.9|120460.1|120360.1|120460.1|120360.1|120440|120340|23
1641558900000|2022-01-07 12:35:00|120460|120360|120460|120360|120460|120360|120460|120360|1
1641559200000|2022-01-07 12:40:00|120450.1|120350.1|120460|120360|120460|120360|120449.1|120349.1|4
1641559500000|2022-01-07 12:45:00|120460.1|120360.1|120456.6|120356.6|120460.2|120360.2|120456.6|120356.6|5
1641559800000|2022-01-07 12:50:00|120460|120360|120472.1|120372.1|120472.1|120372.1|120460|120360|20
1641560100000|2022-01-07 12:55:00|120467.5|120367.5|120475.1|120375.1|120476.6|120376.6|120466.5|120366.5|8
1641561000000|2022-01-07 13:10:00|120475.5|120375.5|120505.1|120405.1|120516.5|120416.5|120475.5|120375.5|19
1641561300000|2022-01-07 13:15:00|120508.9|120408.9|120495|120395|120521.5|120421.5|120495|120395|17
1641561600000|2022-01-07 13:20:00|120496.5|120396.5|120511.1|120411.1|120511.1|120411.1|120496.5|120396.5|17
1641561900000|2022-01-07 13:25:00|120510.5|120410.5|120583.3|120383.3|120589|120410.5|120500.5|120341.9|43
1641562200000|2022-01-07 13:30:00|120573.5|120373.5|120550.1|120350.1|120587|120387|120375.1|120163|169
1641562500000|2022-01-07 13:35:00|120550|120350|120647.3|120447.3|120665.1|120465.1|120518|120318|72
1641562800000|2022-01-07 13:40:00|120648.3|120448.3|120640.1|120440.1|120675.1|120475.1|120635.5|120435.5|22
1641563100000|2022-01-07 13:45:00|120590|120490|120453.5|120353.5|120590|120490|120453.5|120281.1|66
1641563400000|2022-01-07 13:50:00|120455|120355|120530.1|120430.1|120535.1|120435.1|120437|120337|36
1641563700000|2022-01-07 13:55:00|120579|120379|120505.1|120405.1|120579|120431.1|120505.1|120379|8
1641564000000|2022-01-07 14:00:00|120507.5|120407.5|120569|120369|120574.5|120425.1|120507.5|120368.5|19
1641564300000|2022-01-07 14:05:00|120570|120370|120523|120323|120570|120407|120473.5|120317.5|34
1641564600000|2022-01-07 14:10:00|120524|120324|120528|120428|120541|120428.5|120480.5|120324|61
1641564900000|2022-01-07 14:15:00|120527.5|120427.5|120442.7|120342.7|120539.9|120439.9|120437.6|120337.6|78
1641565200000|2022-01-07 14:20:00|120442.6|120342.6|120359.4|120259.4|120442.6|120342.6|120347.5|120247.5|71
1641565500000|2022-01-07 14:25:00|120361.2|120261.2|120373.9|120273.9|120383.2|120283.2|120355.1|120255.1|28
1641565800000|2022-01-07 14:30:00|120372.9|120272.9|120380.2|120280.2|120380.2|120280.2|120327|120227|45
1641566100000|2022-01-07 14:35:00|120380.6|120280.6|120379.2|120279.2|120380.6|120280.6|120349.7|120249.7|33
1641566400000|2022-01-07 14:40:00|120380|120280|120359|120259|120380|120280|120359|120259|9
1641566700000|2022-01-07 14:45:00|120358.5|120258.5|120364.7|120264.7|120364.7|120264.7|120357.5|120257.5|9
1641567000000|2022-01-07 14:50:00|120369.2|120269.2|120345|120245|120370.7|120270.7|120297.4|120197.4|67
1641567300000|2022-01-07 14:55:00|120344.5|120244.5|120376.2|120176.2|120378.2|120244.5|120342|120176.2|9
1641567600000|2022-01-07 15:00:00|120376.7|120176.7|120327.7|120227.7|120401.5|120252|120318.2|120176.7|33
1641567900000|2022-01-07 15:05:00|120332.7|120232.7|120329.2|120229.2|120332.7|120232.7|120320.2|120220.2|16
1641568200000|2022-01-07 15:10:00|120328.7|120228.7|120293.9|120193.9|120334.7|120234.7|120271.3|120171.3|30
1641568500000|2022-01-07 15:15:00|120293.5|120193.5|120280.9|120180.9|120295.1|120195.1|120266.9|120166.9|23
1641568800000|2022-01-07 15:20:00|120280.1|120180.1|120274.9|120174.9|120280.1|120180.1|120274.9|120174.9|6
1641569100000|2022-01-07 15:25:00|120274.5|120174.5|120334.5|120234.5|120334.5|120234.5|120274.5|120174.5|23
1641569400000|2022-01-07 15:30:00|120335.1|120235.1|120317.8|120217.8|120335.1|120235.1|120317.3|120217.3|21
1641569700000|2022-01-07 15:35:00|120317.3|120217.3|120357.3|120257.3|120357.5|120257.5|120317.3|120217.3|43
1641570000000|2022-01-07 15:40:00|120356.8|120256.8|120443.5|120343.5|120454.5|120354.5|120335.3|120235.3|56
1641570300000|2022-01-07 15:45:00|120444|120344|120437.6|120337.6|120445|120345|120418.1|120318.1|61
1641570600000|2022-01-07 15:50:00|120443.6|120343.6|120485.5|120385.5|120486.5|120386.5|120437.6|120337.6|50
1641570900000|2022-01-07 15:55:00|120485|120385|120454.5|120354.5|120493|120393|120451.7|120351.7|44
1641571200000|2022-01-07 16:00:00|120440|120340|120451.1|120351.1|120457.5|120357.5|120428.5|120328.5|26
1641571500000|2022-01-07 16:05:00|120447.7|120347.7|120435|120335|120448.2|120348.2|120435|120335|6
1641571800000|2022-01-07 16:10:00|120438|120338|120440|120340|120445|120345|120438|120338|4
1641572100000|2022-01-07 16:15:00|120438.4|120338.4|120440|120340|120445|120345|120435|120335|6
1641572400000|2022-01-07 16:20:00|120440.7|120340.7|120429.1|120329.1|120440.7|120340.7|120426.3|120326.3|12
1641572700000|2022-01-07 16:25:00|120430|120330|120417.5|120317.5|120430|120330|120417.5|120317.5|11
1641573000000|2022-01-07 16:30:00|120419.5|120319.5|120410|120310|120435|120335|120410|120310|25
1641573300000|2022-01-07 16:35:00|120422.5|120322.5|120407|120307|120425.3|120325.3|120405.2|120305.2|20
1641573600000|2022-01-07 16:40:00|120389.9|120289.9|120369.4|120269.4|120389.9|120289.9|120365.3|120265.3|23
1641573900000|2022-01-07 16:45:00|120369.9|120269.9|120365.3|120265.3|120369.9|120269.9|120364.8|120264.8|14
1641574200000|2022-01-07 16:50:00|120364.8|120264.8|120282|120182|120364.8|120264.8|120240.3|120112|53
1641574500000|2022-01-07 16:55:00|120284.8|120184.8|120248|120148|120289.1|120189.1|120241.3|120141.3|28
1641574800000|2022-01-07 17:00:00|120248.5|120148.5|120303.5|120203.5|120303.5|120203.5|120238.5|120138.5|19
1641575100000|2022-01-07 17:05:00|120294.1|120194.1|120293.2|120193.2|120294.1|120194.1|120283.1|120183.1|12
1641575400000|2022-01-07 17:10:00|120286.5|120186.5|120279.1|120179.1|120286.5|120186.5|120278.5|120178.5|6
1641575700000|2022-01-07 17:15:00|120274.1|120174.1|120278.1|120178.1|120279.1|120179.1|120273.5|120173.5|5
1641576000000|2022-01-07 17:20:00|120276.6|120176.6|120277.6|120177.6|120277.6|120177.6|120274.3|120174.3|5
1641576300000|2022-01-07 17:25:00|120278.1|120178.1|120276.1|120176.1|120281.4|120181.4|120275.5|120175.5|7
1641576600000|2022-01-07 17:30:00|120274.5|120174.5|120238.1|120138.1|120276.2|120176.2|120228.1|120128.1|16
1641576900000|2022-01-07 17:35:00|120239.1|120139.1|120248.1|120148.1|120257.9|120157.9|120239.1|120139.1|37
1641577200000|2022-01-07 17:40:00|120298|120098|120312.1|120112.1|120313.1|120113.1|120298|120098|24
1641577500000|2022-01-07 17:45:00|120312.6|120112.6|120217.5|120117.5|120312.6|120170.1|120217.5|120110.6|12
1641577800000|2022-01-07 17:50:00|120205.6|120105.6|120163.5|120063.5|120207.8|120107.8|120163.5|120063.5|19
1641578100000|2022-01-07 17:55:00|120163|120063|120150|120050|120217.3|120117.3|120124.5|120024.5|39
1641578400000|2022-01-07 18:00:00|120150.9|120050.9|120141.6|120041.6|120153.4|120053.4|120141.6|120041.6|9
1641578700000|2022-01-07 18:05:00|120131.5|120031.5|120134.7|120034.7|120134.7|120034.7|120131.5|120031.5|5
1641579000000|2022-01-07 18:10:00|120130|120030|120110.3|120010.3|120130|120030|120105.1|120005.1|15
1641579300000|2022-01-07 18:15:00|120109.3|120009.3|120115.4|120015.4|120159.1|120021.5|120099.6|119955.9|23
1641579600000|2022-01-07 18:20:00|120113.4|120013.4|120014.5|119914.5|120145|120013.4|120014.5|119914.5|22
1641579900000|2022-01-07 18:25:00|120015|119915|120019.1|119919.1|120024.5|119924.5|120015|119915|7
1641580200000|2022-01-07 18:30:00|120016.4|119916.4|120044|119844|120059.1|119916.4|120016.4|119844|6
1641580500000|2022-01-07 18:35:00|120035.1|119835.1|120002.4|119802.4|120035.1|119879.2|119945.1|119792.5|50
1641580800000|2022-01-07 18:40:00|120002|119802|119970|119870|120002|119870|119935.1|119797.5|45
1641581100000|2022-01-07 18:45:00|119966.7|119866.7|119970|119870|119990|119890|119966.7|119866.7|10
1641581400000|2022-01-07 18:50:00|119969.7|119869.7|119952.1|119852.1|119969.7|119869.7|119952.1|119852.1|8
1641581700000|2022-01-07 18:55:00|119949.6|119849.6|119949.6|119849.6|119949.6|119849.6|119919|119819|51
1641582000000|2022-01-07 19:00:00|119949.1|119849.1|119965.7|119865.7|119966.2|119866.2|119941.7|119841.7|30
1641582300000|2022-01-07 19:05:00|119966.7|119866.7|120048.2|119848.2|120056.2|119879.6|119966.7|119848.2|21
1641582600000|2022-01-07 19:10:00|120071.8|119871.8|120032.4|119832.4|120071.8|119871.8|120032.4|119832.4|8
1641582900000|2022-01-07 19:15:00|120032|119832|120004|119804|120032|119832|120003|119803|7
1641583200000|2022-01-07 19:20:00|120004.2|119804.2|120018.1|119818.1|120029.6|119867.5|119964|119804.2|10
1641583500000|2022-01-07 19:25:00|120017.1|119817.1|120010.1|119810.1|120017.1|119861.1|119960.6|119805.1|7
1641583800000|2022-01-07 19:30:00|120015.1|119815.1|119948.1|119848.1|120017.1|119854|119948.1|119805.5|11
1641584100000|2022-01-07 19:35:00|119946.5|119846.5|119938.1|119838.1|119946.5|119846.5|119932.5|119832.5|16
1641584400000|2022-01-07 19:40:00|119936.9|119836.9|119927.3|119827.3|119936.9|119836.9|119927.3|119827.3|5
1641584700000|2022-01-07 19:45:00|119927.8|119827.8|119927.8|119827.8|119928.1|119828.1|119924.1|119824.1|6
1641585000000|2022-01-07 19:50:00|119928.1|119828.1|119912|119812|119928.1|119828.1|119906.9|119806.9|9
1641585300000|2022-01-07 19:55:00|119905.9|119805.9|119908.1|119808.1|119912|119812|119905|119805|9
1641585600000|2022-01-07 20:00:00|119902|119802|119902.5|119802.5|119903.5|119803.5|119895.5|119795.5|16
1641585900000|2022-01-07 20:05:00|119902|119802|119916|119816|119918|119818|119899|119799|27
1641586200000|2022-01-07 20:10:00|119915.5|119815.5|119912.5|119812.5|119917|119817|119897|119797|36
1641586500000|2022-01-07 20:15:00|119914.5|119814.5|119900|119800|119914.5|119814.5|119900|119800|35
1641586800000|2022-01-07 20:20:00|119899.5|119799.5|119893|119793|119900.5|119800.5|119878.5|119778.5|42
1641587100000|2022-01-07 20:25:00|119892.5|119792.5|119892.5|119792.5|119892.5|119792.5|119889.5|119789.5|23
1641587400000|2022-01-07 20:30:00|119893|119793|119892|119792|119893|119793|119889.5|119789.5|18
1641587700000|2022-01-07 20:35:00|119892.5|119792.5|119892.5|119792.5|119892.5|119792.5|119892.5|119792.5|1
1641588000000|2022-01-07 20:40:00|119891|119791|119894|119794|119897.5|119797.5|119887.5|119787.5|11
1641588300000|2022-01-07 20:45:00|119897.5|119797.5|119882.5|119782.5|119901|119801|119882.5|119782.5|23
1641588600000|2022-01-07 20:50:00|119883.5|119783.5|119890.5|119790.5|119890.5|119790.5|119883.5|119783.5|6
1641588900000|2022-01-07 20:55:00|119882|119782|119877.5|119777.5|119898.5|119798.5|119876.5|119776.5|36
1641772800000|2022-01-10 00:00:00|119925|119725|120095.1|119995.1|120144|120013.5|119925|119670.5|248
1641773100000|2022-01-10 00:05:00|120095.5|119995.5|120101.1|120001.1|120145.1|120045.1|120081.4|119981.4|321
1641773400000|2022-01-10 00:10:00|120102.1|120002.1|120108.4|120008.4|120131.1|120031.1|120085|119985|205
1641773700000|2022-01-10 00:15:00|120108|120008|120062.1|119962.1|120109.4|120009.4|120028.7|119928.7|290
1641774000000|2022-01-10 00:20:00|120060.1|119960.1|120062.6|119962.6|120084.9|119984.9|120045.6|119945.6|197
1641774300000|2022-01-10 00:25:00|120062.1|119962.1|120046.5|119946.5|120093.6|119993.6|120045.7|119945.7|183
1641774600000|2022-01-10 00:30:00|120047.5|119947.5|120008.5|119908.5|120060.9|119960.9|120006.5|119906.5|271
1641774900000|2022-01-10 00:35:00|120011.5|119911.5|120007|119907|120020.2|119920.2|119988|119888|284
1641775200000|2022-01-10 00:40:00|120003|119903|119998.4|119898.4|120007.4|119907.4|119972.5|119872.5|164
1641775500000|2022-01-10 00:45:00|119999.4|119899.4|120024.1|119924.1|120037.6|119937.6|119999.4|119899.4|165
1641775800000|2022-01-10 00:50:00|120026.1|119926.1|119998.2|119898.2|120032.1|119932.1|119984.1|119884.1|155
1641776100000|2022-01-10 00:55:00|119999.2|119899.2|120016.2|119916.2|120033.9|119933.9|119996|119896|235
1641776400000|2022-01-10 01:00:00|120016.6|119916.6|120066.6|119966.6|120066.6|119966.6|120012.6|119912.6|170
1641776700000|2022-01-10 01:05:00|120066.1|119966.1|120100.2|120000.2|120100.2|120000.2|120056.1|119956.1|154
1641777000000|2022-01-10 01:10:00|120100.5|120000.5|120090|119990|120110|120010|120065.5|119965.5|237
1641777300000|2022-01-10 01:15:00|120089.5|119989.5|120074|119974|120100|120000|120070.5|119970.5|73
1641777600000|2022-01-10 01:20:00|120073.5|119973.5|120121.1|120021.1|120126.1|120026.1|120073.5|119973.5|126
1641777900000|2022-01-10 01:25:00|120121.6|120021.6|120163.4|120063.4|120193.1|120093.1|120121.6|120021.6|200
1641778200000|2022-01-10 01:30:00|120163.9|120063.9|120140.4|120040.4|120186.5|120086.5|120139.9|120039.9|208
1641778500000|2022-01-10 01:35:00|120140.7|120040.7|120189.9|120089.9|120212.1|120112.1|120140.7|120040.7|267
1641778800000|2022-01-10 01:40:00|120189.7|120089.7|120216.6|120116.6|120231.9|120131.9|120187.9|120087.9|244
1641779100000|2022-01-10 01:45:00|120217.6|120117.6|120223.6|120123.6|120249.7|120149.7|120216.5|120116.5|270
1641779400000|2022-01-10 01:50:00|120223.1|120123.1|120225.6|120125.6|120227.4|120127.4|120199.5|120099.5|191
1641779700000|2022-01-10 01:55:00|120226.7|120126.7|120174.1|120074.1|120226.9|120126.9|120159.2|120059.2|197
1641780000000|2022-01-10 02:00:00|120171.1|120071.1|120165|120065|120184.7|120084.7|120146.5|120046.5|174
1641780300000|2022-01-10 02:05:00|120162.1|120062.1|120205|120105|120215|120115|120160.4|120060.4|80
1641780600000|2022-01-10 02:10:00|120204.1|120104.1|120225.6|120125.6|120242.6|120142.6|120201.1|120101.1|198
1641780900000|2022-01-10 02:15:00|120225.1|120125.1|120246.5|120146.5|120246.5|120146.5|120214.1|120114.1|116
1641781200000|2022-01-10 02:20:00|120247.5|120147.5|120264.1|120164.1|120274.1|120174.1|120233.5|120133.5|196
1641781500000|2022-01-10 02:25:00|120264.5|120164.5|120222.4|120122.4|120264.5|120164.5|120222|120122|167
1641781800000|2022-01-10 02:30:00|120225|120125|120215|120115|120227.5|120127.5|120211.2|120111.2|165
1641782100000|2022-01-10 02:35:00|120209.5|120109.5|120199.5|120099.5|120220|120120|120199.5|120099.5|125
1641782400000|2022-01-10 02:40:00|120199.4|120099.4|120156.5|120056.5|120201.9|120101.9|120153.1|120053.1|149
1641782700000|2022-01-10 02:45:00|120156|120056|120145|120045|120175.5|120075.5|120144.4|120044.4|165
1641783000000|2022-01-10 02:50:00|120157.7|120057.7|120155.1|120055.1|120161.1|120061.1|120120.3|120020.3|255
1641783300000|2022-01-10 02:55:00|120152.6|120052.6|120198.1|120098.1|120215.9|120115.9|120152.6|120052.6|193
1641783600000|2022-01-10 03:00:00|120201.9|120101.9|120152.4|120052.4|120202.4|120102.4|120152.4|120052.4|217
1641783900000|2022-01-10 03:05:00|120153.9|120053.9|120175|120075|120201.1|120101.1|120153.9|120053.9|170
1641784200000|2022-01-10 03:10:00|120175.4|120075.4|120200|120100|120213.5|120113.5|120172.7|120072.7|143
1641784500000|2022-01-10 03:15:00|120198.7|120098.7|120195|120095|120215|120115|120187.5|120087.5|95
1641784800000|2022-01-10 03:20:00|120196.1|120096.1|120182.6|120082.6|120197.5|120097.5|120180.6|120080.6|113
1641785100000|2022-01-10 03:25:00|120183.1|120083.1|120162.1|120062.1|120184|120084|120141|120041|105
1641785400000|2022-01-10 03:30:00|120163.5|120063.5|120179|120079|120189.5|120089.5|120163.5|120063.5|67
1641785700000|2022-01-10 03:35:00|120178.5|120078.5|120204.1|120104.1|120207.5|120107.5|120168.1|120068.1|93
1641786000000|2022-01-10 03:40:00|120198.5|120098.5|120196.5|120096.5|120210.1|120110.1|120194.1|120094.1|49
1641786300000|2022-01-10 03:45:00|120198.5|120098.5|120207|120107|120216.9|120116.9|120197.5|120097.5|114
1641786600000|2022-01-10 03:50:00|120207.9|120107.9|120186.9|120086.9|120216.9|120116.9|120186.4|120086.4|40
1641786900000|2022-01-10 03:55:00|120186.4|120086.4|120208.4|120108.4|120212.5|120112.5|120186.4|120086.4|99
1641787200000|2022-01-10 04:00:00|120208.9|120108.9|120205|120105|120228.1|120128.1|120200.5|120100.5|89
1641787500000|2022-01-10 04:05:00|120202.5|120102.5|120195|120095|120202.5|120102.5|120171.5|120071.5|84
1641787800000|2022-01-10 04:10:00|120192.1|120092.1|120201|120101|120205.5|120105.5|120185|120085|114
1641788100000|2022-01-10 04:15:00|120202.5|120102.5|120173.5|120073.5|120205|120105|120168.5|120068.5|93
1641788400000|2022-01-10 04:20:00|120168.5|120068.5|120181.5|120081.5|120195|120095|120168.5|120068.5|90
1641788700000|2022-01-10 04:25:00|120181.1|120081.1|120198.4|120098.4|120199.1|120099.1|120178.5|120078.5|99
1641789000000|2022-01-10 04:30:00|120197.9|120097.9|120195|120095|120216.9|120116.9|120192|120092|141
1641789300000|2022-01-10 04:35:00|120193|120093|120194.2|120094.2|120198.4|120098.4|120179.9|120079.9|115
1641789600000|2022-01-10 04:40:00|120193.9|120093.9|120200.6|120100.6|120201.1|120101.1|120184.2|120084.2|71
1641789900000|2022-01-10 04:45:00|120201.1|120101.1|120194.2|120094.2|120202.1|120102.1|120182.6|120082.6|112
1641790200000|2022-01-10 04:50:00|120196.4|120096.4|120192.1|120092.1|120196.4|120096.4|120184.2|120084.2|85
1641790500000|2022-01-10 04:55:00|120192.6|120092.6|120152.1|120052.1|120192.6|120092.6|120152.1|120052.1|71
1641790800000|2022-01-10 05:00:00|120153.1|120053.1|120129.9|120029.9|120154.2|120054.2|120124.7|120024.7|111
1641791100000|2022-01-10 05:05:00|120132.1|120032.1|120120.5|120020.5|120137.7|120037.7|120114.5|120014.5|124
1641791400000|2022-01-10 05:10:00|120119.1|120019.1|120088.5|119988.5|120123.1|120023.1|120084.5|119984.5|117
1641791700000|2022-01-10 05:15:00|120090.5|119990.5|120110|120010|120118.1|120018.1|120086.1|119986.1|76
1641792000000|2022-01-10 05:20:00|120110.5|120010.5|120117.5|120017.5|120119.4|120019.4|120098.4|119998.4|96
1641792300000|2022-01-10 05:25:00|120120|120020|120108.1|120008.1|120125|120025|120101.5|120001.5|117
1641792600000|2022-01-10 05:30:00|120107.5|120007.5|120082.7|119982.7|120108.1|120008.1|120060.4|119960.4|221
1641792900000|2022-01-10 05:35:00|120084.3|119984.3|120059.7|119959.7|120089.3|119989.3|120058.6|119958.6|212
1641793200000|2022-01-10 05:40:00|120059.3|119959.3|120045.1|119945.1|120061.3|119961.3|120036.3|119936.3|156
1641793500000|2022-01-10 05:45:00|120045.4|119945.4|120046.1|119946.1|120059.1|119959.1|120035.5|119935.5|125
1641793800000|2022-01-10 05:50:00|120045.5|119945.5|120018.1|119918.1|120057.7|119957.7|120000.7|119900.7|190
1641794100000|2022-01-10 05:55:00|120014.1|119914.1|120028.4|119928.4|120049|119949|120008|119908|222
1641794400000|2022-01-10 06:00:00|120027.1|119927.1|120029|119929|120034.1|119934.1|120017|119917|167
1641794700000|2022-01-10 06:05:00|120029.4|119929.4|120061.5|119961.5|120071.5|119971.5|120029|119929|135
1641795000000|2022-01-10 06:10:00|120056.5|119956.5|120055.1|119955.1|120061.5|119961.5|120038.1|119938.1|115
1641795300000|2022-01-10 06:15:00|120057.9|119957.9|120030|119930|120068.5|119968.5|120030|119930|105
1641795600000|2022-01-10 06:20:00|120032.2|119932.2|120052.5|119952.5|120058.4|119958.4|120018.1|119918.1|110
1641795900000|2022-01-10 06:25:00|120052.1|119952.1|120040|119940|120077.5|119977.5|120030|119930|149
1641796200000|2022-01-10 06:30:00|120042.1|119942.1|119927.4|119827.4|120042.1|119942.1|119927.4|119827.4|238
1641796500000|2022-01-10 06:35:00|119926.8|119826.8|119925|119825|119938|119838|119925|119825|58
1641796800000|2022-01-10 06:40:00|119924.5|119824.5|119944.6|119844.6|119944.6|119844.6|119893.7|119793.7|80
1641797100000|2022-01-10 06:45:00|119937|119837|119841.6|119741.6|119937|119837|119833.4|119733.4|147
1641797400000|2022-01-10 06:50:00|119842.2|119742.2|119818|119718|119870.6|119770.6|119818|119718|192
1641797700000|2022-01-10 06:55:00|119817.4|119717.4|119811.5|119711.5|119818|119718|119751.9|119651.9|123
1641798000000|2022-01-10 07:00:00|119810.5|119710.5|119792.4|119692.4|119810.5|119710.5|119779.4|119679.4|185
1641798300000|2022-01-10 07:05:00|119788.9|119688.9|119775.5|119675.5|119803.5|119703.5|119768.5|119668.5|91
1641798600000|2022-01-10 07:10:00|119773.5|119673.5|119778|119678|119778.4|119678.4|119768.2|119668.2|36
1641798900000|2022-01-10 07:15:00|119778.4|119678.4|119832.1|119732.1|119855|119755|119778.4|119678.4|121
1641799200000|2022-01-10 07:20:00|119831|119731|119910.9|119810.9|119913.9|119813.9|119815|119715|191
1641799500000|2022-01-10 07:25:00|119910.6|119810.6|119903.6|119803.6|119910.9|119810.9|119874|119774|108
1641799800000|2022-01-10 07:30:00|119904.1|119804.1|119875.1|119775.1|119904.1|119804.1|119875|119775|74
1641800100000|2022-01-10 07:35:00|119868.5|119768.5|119838.5|119738.5|119871.5|119771.5|119832.5|119732.5|116
1641800400000|2022-01-10 07:40:00|119838.1|119738.1|119839.7|119739.7|119856.9|119756.9|119811.1|119711.1|171
1641800700000|2022-01-10 07:45:00|119840.7|119740.7|119872.7|119772.7|119877.5|119777.5|119837.7|119737.7|121
1641801000000|2022-01-10 07:50:00|119872.5|119772.5|119867.6|119767.6|119881.5|119781.5|119861.1|119761.1|66
1641801300000|2022-01-10 07:55:00|119868.1|119768.1|119913|119813|119925|119825|119866.4|119766.4|255
1641801600000|2022-01-10 08:00:00|119911.4|119811.4|119900.5|119800.5|119940|119840|119857|119757|182
1641801900000|2022-01-10 08:05:00|119900.6|119800.6|119908.4|119808.4|119911.1|119811.1|119895|119795|206
1641802200000|2022-01-10 08:10:00|119908|119808|119947.9|119847.9|119958.1|119858.1|119906.6|119806.6|182
1641802500000|2022-01-10 08:15:00|119953.1|119853.1|119971.5|119871.5|119980.1|119880.1|119939.5|119839.5|194
1641802800000|2022-01-10 08:20:00|119968.9|119868.9|119943.1|119843.1|119985|119885|119933|119833|119
1641803100000|2022-01-10 08:25:00|119948|119848|119924.5|119824.5|119969.6|119869.6|119924|119824|85
1641803400000|2022-01-10 08:30:00|119923|119823|119895|119795|119927.5|119827.5|119893.5|119793.5|147
1641803700000|2022-01-10 08:35:00|119894.5|119794.5|119904.7|119804.7|119908|119808|119893.5|119793.5|60
1641804000000|2022-01-10 08:40:00|119905|119805|119900.5|119800.5|119905.1|119805.1|119899.2|119799.2|50
1641804300000|2022-01-10 08:45:00|119900|119800|119901.5|119801.5|119911|119811|119891.5|119791.5|125
1641804600000|2022-01-10 08:50:00|119901|119801|119898|119798|119906.5|119806.5|119890.5|119790.5|125
1641804900000|2022-01-10 08:55:00|119897.5|119797.5|119851.3|119751.3|119898|119798|119848.9|119748.9|131
1641805200000|2022-01-10 09:00:00|119849.4|119749.4|119830.3|119730.3|119858.8|119758.8|119818|119718|84
1641805500000|2022-01-10 09:05:00|119835.1|119735.1|119810.2|119710.2|119835.1|119735.1|119807.2|119707.2|30
1641805800000|2022-01-10 09:10:00|119809.7|119709.7|119816.2|119716.2|119816.2|119716.2|119775.2|119675.2|23
1641806100000|2022-01-10 09:15:00|119814.8|119714.8|119814.8|119714.8|119814.8|119714.8|119814.8|119714.8|1
1641806400000|2022-01-10 09:20:00|119815.3|119715.3|119823.8|119723.8|119825.3|119725.3|119801|119701|35
1641806700000|2022-01-10 09:25:00|119823.3|119723.3|119823.8|119723.8|119824.6|119724.6|119823.3|119723.3|6
1641807000000|2022-01-10 09:30:00|119824.3|119724.3|119799.7|119699.7|119824.3|119724.3|119799.7|119699.7|43
1641807300000|2022-01-10 09:35:00|119798.2|119698.2|119765.6|119665.6|119798.2|119698.2|119740|119640|63
1641807600000|2022-01-10 09:40:00|119765.1|119665.1|119845|119645|119862.4|119681|119764.6|119643.8|40
1641807900000|2022-01-10 09:45:00|119854.4|119654.4|119923.6|119723.6|119926.7|119749.5|119794.4|119654.4|41
1641808200000|2022-01-10 09:50:00|119908.8|119708.8|119921.1|119721.1|119921.1|119741.6|119841.6|119691.2|8
1641808500000|2022-01-10 09:55:00|119901.2|119701.2|119952.5|119752.5|119952.5|119752.5|119897.5|119697.5|67
1641808800000|2022-01-10 10:00:00|119952|119752|119825.1|119725.1|119952|119752|119819.1|119666.5|20
1641809100000|2022-01-10 10:05:00|119820.1|119720.1|119835.1|119735.1|119845.1|119745.1|119820.1|119720.1|7
1641809400000|2022-01-10 10:10:00|119831|119731|119816.1|119716.1|119831|119731|119816.1|119716.1|6
1641809700000|2022-01-10 10:15:00|119814.1|119714.1|119809.1|119709.1|119814.1|119714.1|119805.5|119705.5|9
1641810000000|2022-01-10 10:20:00|119812.1|119712.1|119762.6|119662.6|119843.2|119712.1|119753.5|119619.8|45
1641810300000|2022-01-10 10:25:00|119763.1|119663.1|119725.1|119625.1|119763.5|119663.5|119723.8|119623.8|17
1641810600000|2022-01-10 10:30:00|119730.1|119630.1|119740.1|119640.1|119740.1|119640.1|119730.1|119630.1|16
1641810900000|2022-01-10 10:35:00|119743.3|119643.3|119740.3|119640.3|119746.3|119646.3|119740.1|119640.1|11
1641811200000|2022-01-10 10:40:00|119740.1|119640.1|119745.1|119645.1|119747.8|119647.8|119740.1|119640.1|13
1641811500000|2022-01-10 10:45:00|119740.5|119640.5|119773.5|119673.5|119788|119688|119739.2|119639.2|21
1641811800000|2022-01-10 10:50:00|119777.5|119677.5|119777.5|119677.5|119777.5|119677.5|119777.5|119677.5|1
1641812400000|2022-01-10 11:00:00|119778.5|119678.5|119780.8|119680.8|119781.8|119681.8|119778.5|119678.5|5
1641812700000|2022-01-10 11:05:00|119784.3|119684.3|119799.1|119699.1|119799.1|119699.1|119784.3|119684.3|6
1641813000000|2022-01-10 11:10:00|119800.1|119700.1|119800.1|119700.1|119800.1|119700.1|119800.1|119700.1|1
1641813600000|2022-01-10 11:20:00|119800.3|119700.3|119766.5|119666.5|119805.3|119705.3|119766.5|119666.5|24
1641813900000|2022-01-10 11:25:00|119765.5|119665.5|119781.1|119681.1|119781.1|119681.1|119765|119665|21
1641814500000|2022-01-10 11:35:00|119778.5|119678.5|119777.1|119677.1|119778.5|119678.5|119773.5|119673.5|3
1641815100000|2022-01-10 11:45:00|119789.3|119689.3|119789.5|119689.5|119789.7|119689.7|119789.3|119689.3|4
1641815400000|2022-01-10 11:50:00|119790.1|119690.1|119786.1|119686.1|119790.1|119690.1|119786.1|119686.1|3
1641815700000|2022-01-10 11:55:00|119838.7|119638.7|119815|119715|119838.7|119720|119778.7|119626.5|37
1641816000000|2022-01-10 12:00:00|119812|119712|119850.1|119650.1|119853.2|119712|119802.5|119650.1|19
1641816300000|2022-01-10 12:05:00|119796.5|119696.5|119797.1|119697.1|119844.1|119697.1|119790.6|119642.6|13
1641816900000|2022-01-10 12:15:00|119796.1|119696.1|119806.5|119706.5|119806.5|119706.5|119796.1|119696.1|7
1641817200000|2022-01-10 12:20:00|119806.1|119706.1|119821.7|119721.7|119938.5|119738.5|119806.1|119666|66
1641817500000|2022-01-10 12:25:00|119821.2|119721.2|119834.2|119734.2|119834.2|119734.2|119819|119719|28
1641817800000|2022-01-10 12:30:00|119829.3|119729.3|119839.8|119739.8|119839.8|119739.8|119829.3|119729.3|6
1641818100000|2022-01-10 12:35:00|119838.3|119738.3|119870.8|119770.8|119894.3|119794.3|119838.3|119738.3|59
1641818400000|2022-01-10 12:40:00|119878.3|119778.3|119873.1|119773.1|119878.8|119778.8|119873.1|119773.1|7
1641818700000|2022-01-10 12:45:00|119874.4|119774.4|119875.1|119775.1|119900.1|119800.1|119872.9|119772.9|27
1641819000000|2022-01-10 12:50:00|119875|119775|119882.1|119782.1|119882.1|119782.1|119875|119775|8
1641819300000|2022-01-10 12:55:00|119883.1|119783.1|119903.1|119803.1|119905.8|119805.8|119883.1|119783.1|21
1641819600000|2022-01-10 13:00:00|119903.5|119803.5|119905.1|119805.1|119906.5|119806.5|119903.5|119803.5|8
1641819900000|2022-01-10 13:05:00|119904.1|119804.1|119895.1|119795.1|119904.1|119804.1|119895|119795|9
1641820200000|2022-01-10 13:10:00|119900.1|119800.1|119905.1|119805.1|119915.1|119815.1|119900.1|119800.1|9
1641820500000|2022-01-10 13:15:00|119895.5|119795.5|119868.7|119768.7|119927.1|119795.5|119865.1|119689|33
1641820800000|2022-01-10 13:20:00|119867.2|119767.2|119868|119768|119868.7|119768.7|119858.2|119758.2|11
1641821100000|2022-01-10 13:25:00|119867.5|119767.5|119867.5|119767.5|119867.6|119767.6|119867.5|119767.5|3
1641821400000|2022-01-10 13:30:00|119867.7|119767.7|119882.9|119782.9|119888.4|119788.4|119848.8|119748.8|29
1641821700000|2022-01-10 13:35:00|119882.4|119782.4|119887.4|119787.4|119887.4|119787.4|119882.4|119782.4|3
1641822000000|2022-01-10 13:40:00|119894.2|119794.2|119916.2|119816.2|119917.4|119817.4|119892.4|119792.4|28
1641822300000|2022-01-10 13:45:00|119916.1|119816.1|119928.2|119828.2|119936.2|119836.2|119916.1|119816.1|21
1641822600000|2022-01-10 13:50:00|119927.7|119827.7|119941.3|119841.3|119946.2|119846.2|119926.7|119826.7|18
1641822900000|2022-01-10 13:55:00|119944.5|119844.5|119980.8|119880.8|119981.2|119881.2|119940.8|119840.8|37
1641823200000|2022-01-10 14:00:00|119982.1|119882.1|119986.5|119886.5|119991.5|119891.5|119982|119882|19
1641823500000|2022-01-10 14:05:00|119989|119889|119988|119888|120005.9|119905.9|119985.1|119885.1|27
1641823800000|2022-01-10 14:10:00|119988.5|119888.5|119991|119891|119991|119891|119988|119888|8
1641824100000|2022-01-10 14:15:00|119990.5|119890.5|120003.4|119903.4|120014|119914|119990|119890|27
1641824400000|2022-01-10 14:20:00|120027.7|119927.7|120076.1|119976.1|120102.5|120002.5|120027.7|119927.7|78
1641824700000|2022-01-10 14:25:00|120074.8|119974.8|120057.1|119957.1|120090.3|119990.3|120036.6|119936.6|46
1641825000000|2022-01-10 14:30:00|120051|119951|120089.5|119989.5|120091|119991|120048.1|119948.1|33
1641825300000|2022-01-10 14:35:00|120093.4|119993.4|120119.9|120019.9|120142.9|120042.9|120087.5|119987.5|47
1641825600000|2022-01-10 14:40:00|120119.4|120019.4|120112.7|120012.7|120119.4|120019.4|120096.5|119996.5|42
1641825900000|2022-01-10 14:45:00|120113|120013|120148.7|120048.7|120155|120055|120113|120013|15
1641826200000|2022-01-10 14:50:00|120148.5|120048.5|120135.1|120035.1|120148.5|120048.5|120129.1|120029.1|22
1641826500000|2022-01-10 14:55:00|120139.1|120039.1|120136.8|120036.8|120158.4|120058.4|120129.4|120029.4|34
1641826800000|2022-01-10 15:00:00|120135.8|120035.8|120133.3|120033.3|120136.8|120036.8|120124|120024|22
1641827100000|2022-01-10 15:05:00|120137|120037|120115.1|120015.1|120137.5|120037.5|120109.4|120009.4|28
1641827400000|2022-01-10 15:10:00|120117.4|120017.4|120137.4|120037.4|120147|120047|120117.4|120017.4|31
1641827700000|2022-01-10 15:15:00|120132.4|120032.4|120118.4|120018.4|120132.4|120032.4|120118.4|120018.4|10
1641828000000|2022-01-10 15:20:00|120118.5|120018.5|120134.4|120034.4|120134.4|120034.4|120106.1|120006.1|12
1641828300000|2022-01-10 15:25:00|120135.4|120035.4|120136.4|120036.4|120136.4|120036.4|120105|120005|22
1641828600000|2022-01-10 15:30:00|120135.4|120035.4|120115.8|120015.8|120136.4|120036.4|120114.1|120014.1|21
1641828900000|2022-01-10 15:35:00|120116.3|120016.3|120110.1|120010.1|120119.6|120019.6|120104|120004|18
1641829200000|2022-01-10 15:40:00|120098|119998|120113.4|120013.4|120131.5|120031.5|120090.1|119990.1|43
1641829500000|2022-01-10 15:45:00|120117.8|120017.8|120127.8|120027.8|120128.3|120028.3|120098.5|119998.5|28
1641829800000|2022-01-10 15:50:00|120121.7|120021.7|120106.6|120006.6|120124.5|120024.5|120094.4|119994.4|61
1641830100000|2022-01-10 15:55:00|120104.8|120004.8|120095.7|119995.7|120115.8|120015.8|120089.5|119989.5|19
1641830400000|2022-01-10 16:00:00|120095.6|119995.6|120116.5|120016.5|120116.5|120016.5|120095.6|119995.6|15
1641830700000|2022-01-10 16:05:00|120112.8|120012.8|120092.1|119992.1|120112.8|120012.8|120092.1|119992.1|10
1641831000000|2022-01-10 16:10:00|120090.1|119990.1|120086.1|119986.1|120090.1|119990.1|120085.1|119985.1|6
1641831300000|2022-01-10 16:15:00|120085.1|119985.1|120032.4|119932.4|120085.1|119985.1|120025.4|119925.4|26
1641831600000|2022-01-10 16:20:00|120035|119935|120024.6|119924.6|120048.4|119948.4|120020.1|119920.1|25
1641831900000|2022-01-10 16:25:00|120025.1|119925.1|120020.1|119920.1|120025.6|119925.6|120020.1|119920.1|4
1641832200000|2022-01-10 16:30:00|120019.6|119919.6|120020.1|119920.1|120020.1|119920.1|120015.1|119915.1|14
1641832500000|2022-01-10 16:35:00|120016.2|119916.2|120022.1|119922.1|120022.1|119922.1|120015.6|119915.6|10
1641832800000|2022-01-10 16:40:00|120027.7|119927.7|120040.1|119940.1|120040.1|119940.1|120027.3|119927.3|12
1641833100000|2022-01-10 16:45:00|120041.1|119941.1|120040.1|119940.1|120051.4|119951.4|120040.1|119940.1|9
1641833400000|2022-01-10 16:50:00|120038.3|119938.3|120035.1|119935.1|120038.3|119938.3|120035.1|119935.1|2
1641834000000|2022-01-10 17:00:00|120037.1|119937.1|120035.8|119935.8|120045.1|119945.1|120035.8|119935.8|11
1641834300000|2022-01-10 17:05:00|120034.3|119934.3|120041.1|119941.1|120041.1|119941.1|120033.8|119933.8|5
1641834600000|2022-01-10 17:10:00|120050.8|119950.8|120041.1|119941.1|120051.1|119951.1|120041.1|119941.1|4
1641834900000|2022-01-10 17:15:00|120046.1|119946.1|120051.1|119951.1|120056.1|119956.1|120046.1|119946.1|5
1641835200000|2022-01-10 17:20:00|120044.5|119944.5|120060.1|119960.1|120060.1|119960.1|120035|119935|26
1641835500000|2022-01-10 17:25:00|120061.5|119961.5|120063.2|119963.2|120063.2|119963.2|120061.5|119961.5|3
1641835800000|2022-01-10 17:30:00|120064|119964|120064.1|119964.1|120064.5|119964.5|120061.2|119961.2|13
1641836100000|2022-01-10 17:35:00|120063.6|119963.6|120064|119964|120064|119964|120063.3|119963.3|3
1641836400000|2022-01-10 17:40:00|120060.1|119960.1|120045|119945|120060.1|119960.1|120039.5|119939.5|12
1641836700000|2022-01-10 17:45:00|120047.5|119947.5|120074|119874|120080.3|119957.5|120029.4|119846.9|22
1641837000000|2022-01-10 17:50:00|120069|119869|120063.5|119863.5|120069|119869|120063.5|119863.5|4
1641837300000|2022-01-10 17:55:00|120064|119864|120085.1|119885.1|120085.1|119885.1|120064|119864|8
1641837600000|2022-01-10 18:00:00|120092.5|119892.5|120036.5|119936.5|120092.5|119942.5|120027.8|119892.5|13
1641838800000|2022-01-10 18:20:00|120034.5|119934.5|120036.5|119936.5|120036.5|119936.5|120034.5|119934.5|3
1641839100000|2022-01-10 18:25:00|120038.8|119938.8|120036.5|119936.5|120038.8|119938.8|120036.5|119936.5|2
1641839400000|2022-01-10 18:30:00|120034.5|119934.5|120096|119896|120128.4|119977.5|120034.5|119896|17
1641840000000|2022-01-10 18:40:00|120096.9|119896.9|120050.1|119950.1|120106|119957|120050.1|119896.9|8
1641840300000|2022-01-10 18:45:00|120055.6|119955.6|120047|119947|120060.1|119960.1|120040.1|119940.1|10
1641840600000|2022-01-10 18:50:00|120044|119944|119965.1|119865.1|120064.3|119944|119959.1|119814.3|34
1641840900000|2022-01-10 18:55:00|119960.1|119860.1|120040.1|119840.1|120040.1|119881.4|119948.6|119831.9|23
1641842700000|2022-01-10 19:25:00|119983|119883|119990.1|119890.1|119990.1|119890.1|119983|119883|2
1641843300000|2022-01-10 19:35:00|119983.6|119883.6|119959.8|119859.8|120005.5|119883.6|119940.1|119794.5|21
1641843600000|2022-01-10 19:40:00|119956|119856|119926.5|119826.5|119956.5|119856.5|119925|119825|24
1641843900000|2022-01-10 19:45:00|119923.7|119823.7|119920.1|119820.1|119923.7|119823.7|119920|119820|4
1641844200000|2022-01-10 19:50:00|119927.5|119827.5|119940.1|119840.1|119955|119855|119925|119825|14
1641844500000|2022-01-10 19:55:00|119938.5|119838.5|119990.1|119790.1|119990.1|119838.5|119938.5|119788.5|3
1641859200000|2022-01-11 00:00:00|119987.8|119686.2|119791.5|119591.5|119987.8|119686.2|119710.4|119538.4|318
1641859500000|2022-01-11 00:05:00|119788.9|119588.9|119738|119638|119788.9|119647.5|119724.5|119578|235
1641859800000|2022-01-11 00:10:00|119742.1|119642.1|119789.6|119689.6|119793|119693|119723.5|119623.5|248
1641860100000|2022-01-11 00:15:00|119791|119691|119813.1|119713.1|119831.4|119731.4|119774|119674|273
1641860400000|2022-01-11 00:20:00|119814.5|119714.5|119805|119705|119814.5|119714.5|119776.5|119676.5|219
1641860700000|2022-01-11 00:25:00|119802.5|119702.5|119788.5|119688.5|119805|119705|119759.4|119659.4|242
1641861000000|2022-01-11 00:30:00|119789|119689|119832|119732|119837.5|119737.5|119789|119689|281
1641861300000|2022-01-11 00:35:00|119837|119737|119793.1|119693.1|119858|119758|119790.9|119690.9|215
1641861600000|2022-01-11 00:40:00|119793.5|119693.5|119733.6|119633.6|119809.5|119709.5|119726.6|119626.6|228
1641861900000|2022-01-11 00:45:00|119727.5|119627.5|119714.1|119614.1|119745.4|119645.4|119707.9|119607.9|183
1641862200000|2022-01-11 00:50:00|119714.4|119614.4|119706.1|119606.1|119730.9|119630.9|119689.1|119589.1|256
1641862500000|2022-01-11 00:55:00|119706.4|119606.4|119705.1|119605.1|119710.7|119610.7|119671.7|119571.7|276
1641862800000|2022-01-11 01:00:00|119703.9|119603.9|119696.4|119596.4|119736.5|119636.5|119677.5|119577.5|188
1641863100000|2022-01-11 01:05:00|119698|119598|119727.1|119627.1|119729.4|119629.4|119692.5|119592.5|175
1641863400000|2022-01-11 01:10:00|119726.5|119626.5|119762.9|119662.9|119768.1|119668.1|119716.5|119616.5|225
1641863700000|2022-01-11 01:15:00|119762.4|119662.4|119731.7|119631.7|119802|119702|119720|119620|393
1641864000000|2022-01-11 01:20:00|119732|119632|119717.7|119617.7|119733.5|119633.5|119708.1|119608.1|215
1641864300000|2022-01-11 01:25:00|119714.7|119614.7|119722.5|119622.5|119723.5|119623.5|119692.9|119592.9|250
1641864600000|2022-01-11 01:30:00|119725.5|119625.5|119684.5|119584.5|119733.5|119633.5|119665.9|119565.9|347
1641864900000|2022-01-11 01:35:00|119687.4|119587.4|119683.6|119583.6|119705.9|119605.9|119663.4|119563.4|234
1641865200000|2022-01-11 01:40:00|119684.6|119584.6|119707.6|119607.6|119720.1|119620.1|119684.6|119584.6|292
1641865500000|2022-01-11 01:45:00|119707.4|119607.4|119682.6|119582.6|119714.1|119614.1|119677.1|119577.1|269
1641865800000|2022-01-11 01:50:00|119685.7|119585.7|119717.4|119617.4|119719.1|119619.1|119685.7|119585.7|213
1641866100000|2022-01-11 01:55:00|119718|119618|119730.1|119630.1|119736.4|119636.4|119713.1|119613.1|111
1641866400000|2022-01-11 02:00:00|119729.6|119629.6|119725|119625|119735.5|119635.5|119708.1|119608.1|142
1641866700000|2022-01-11 02:05:00|119723.1|119623.1|119647|119547|119723.5|119623.5|119644.5|119544.5|196
1641867000000|2022-01-11 02:10:00|119647.5|119547.5|119654.5|119554.5|119654.5|119554.5|119624.9|119524.9|302
1641867300000|2022-01-11 02:15:00|119654.1|119554.1|119615.5|119515.5|119664.1|119564.1|119578.4|119478.4|295
1641867600000|2022-01-11 02:20:00|119615|119515|119549.1|119449.1|119615.5|119515.5|119535.1|119435.1|251
1641867900000|2022-01-11 02:25:00|119556.4|119456.4|119501.5|119401.5|119565|119465|119501.5|119401.5|260
1641868200000|2022-01-11 02:30:00|119502|119402|119536.1|119436.1|119541.4|119441.4|119492|119392|274
1641868500000|2022-01-11 02:35:00|119538.4|119438.4|119571.6|119471.6|119578.5|119478.5|119536.5|119436.5|152
1641868800000|2022-01-11 02:40:00|119571.1|119471.1|119524.7|119424.7|119575|119475|119514.7|119414.7|158
1641869100000|2022-01-11 02:45:00|119523.8|119423.8|119511.5|119411.5|119523.8|119423.8|119480.7|119380.7|188
1641869400000|2022-01-11 02:50:00|119511.1|119411.1|119470.1|119370.1|119517.1|119417.1|119470.1|119370.1|157
1641869700000|2022-01-11 02:55:00|119469.5|119369.5|119475|119375|119515.5|119415.5|119460.6|119360.6|238
1641870000000|2022-01-11 03:00:00|119473.5|119373.5|119501|119401|119506.5|119406.5|119466.1|119366.1|138
1641870300000|2022-01-11 03:05:00|119501.4|119401.4|119486.1|119386.1|119515|119415|119477.5|119377.5|94
1641870600000|2022-01-11 03:10:00|119485|119385|119485|119385|119503.5|119403.5|119481.4|119381.4|78
1641870900000|2022-01-11 03:15:00|119484.1|119384.1|119475.5|119375.5|119490.5|119390.5|119471.5|119371.5|127
1641871200000|2022-01-11 03:20:00|119478.5|119378.5|119455.3|119355.3|119497.4|119397.4|119455.2|119355.2|140
1641871500000|2022-01-11 03:25:00|119455.2|119355.2|119432|119332|119459.4|119359.4|119421.4|119321.4|211
1641871800000|2022-01-11 03:30:00|119432.4|119332.4|119438.6|119338.6|119451.9|119351.9|119427.1|119327.1|105
1641872100000|2022-01-11 03:35:00|119437.9|119337.9|119449.9|119349.9|119466.1|119366.1|119437.6|119337.6|130
1641872400000|2022-01-11 03:40:00|119449.4|119349.4|119460.4|119360.4|119462.5|119362.5|119433.9|119333.9|87
1641872700000|2022-01-11 03:45:00|119459.9|119359.9|119503.5|119403.5|119503.5|119403.5|119452.5|119352.5|150
1641873000000|2022-01-11 03:50:00|119503|119403|119525|119425|119525.4|119425.4|119491|119391|109
1641873300000|2022-01-11 03:55:00|119520.2|119420.2|119513.5|119413.5|119520.2|119420.2|119511.5|119411.5|34
1641873600000|2022-01-11 04:00:00|119513|119413|119544.4|119444.4|119545|119445|119491.5|119391.5|123
1641873900000|2022-01-11 04:05:00|119542.5|119442.5|119549|119449|119556.9|119456.9|119530.9|119430.9|102
1641874200000|2022-01-11 04:10:00|119549.5|119449.5|119560.5|119460.5|119561|119461|119531.2|119431.2|75
1641874500000|2022-01-11 04:15:00|119560|119460|119530.5|119430.5|119560|119460|119521.1|119421.1|164
1641874800000|2022-01-11 04:20:00|119530|119430|119535|119435|119535.5|119435.5|119525|119425|85
1641875100000|2022-01-11 04:25:00|119536.5|119436.5|119551.5|119451.5|119556.4|119456.4|119534.4|119434.4|70
1641875400000|2022-01-11 04:30:00|119552|119452|119595.9|119495.9|119595.9|119495.9|119551|119451|166
1641875700000|2022-01-11 04:35:00|119595.4|119495.4|119571.5|119471.5|119613.9|119513.9|119567.4|119467.4|190
1641876000000|2022-01-11 04:40:00|119571|119471|119550.9|119450.9|119573.5|119473.5|119545|119445|88
1641876300000|2022-01-11 04:45:00|119553.6|119453.6|119555|119455|119559.5|119459.5|119536.5|119436.5|61
1641876600000|2022-01-11 04:50:00|119559.1|119459.1|119545|119445|119568.9|119468.9|119541.5|119441.5|86
1641876900000|2022-01-11 04:55:00|119545.4|119445.4|119561.6|119461.6|119578.5|119478.5|119535.5|119435.5|101
1641877200000|2022-01-11 05:00:00|119559|119459|119597.4|119497.4|119599.1|119499.1|119555|119455|216
1641877500000|2022-01-11 05:05:00|119597.9|119497.9|119617.9|119517.9|119619.8|119519.8|119585.5|119485.5|114
1641877800000|2022-01-11 05:10:00|119622.4|119522.4|119625|119525|119627.4|119527.4|119596.9|119496.9|166
1641878100000|2022-01-11 05:15:00|119626.5|119526.5|119588.7|119488.7|119629.4|119529.4|119588.7|119488.7|115
1641878400000|2022-01-11 05:20:00|119587.7|119487.7|119566.5|119466.5|119592.5|119492.5|119564|119464|137
1641878700000|2022-01-11 05:25:00|119565.5|119465.5|119592.6|119492.6|119592.6|119492.6|119564|119464|84
1641879000000|2022-01-11 05:30:00|119585.5|119485.5|119583.5|119483.5|119602.6|119502.6|119581.1|119481.1|143
1641879300000|2022-01-11 05:35:00|119583.1|119483.1|119580.6|119480.6|119583.1|119483.1|119559|119459|114
1641879600000|2022-01-11 05:40:00|119578.4|119478.4|119610|119510|119622.5|119522.5|119576|119476|128
1641879900000|2022-01-11 05:45:00|119610.4|119510.4|119580.4|119480.4|119619.9|119519.9|119574.5|119474.5|165
1641880200000|2022-01-11 05:50:00|119580.6|119480.6|119578.1|119478.1|119589.7|119489.7|119542.1|119442.1|108
1641880500000|2022-01-11 05:55:00|119583.5|119483.5|119632.1|119532.1|119635|119535|119583.5|119483.5|97
1641880800000|2022-01-11 06:00:00|119627.5|119527.5|119667.2|119567.2|119670.4|119570.4|119625|119525|311
1641881100000|2022-01-11 06:05:00|119667.7|119567.7|119661.4|119561.4|119671.1|119571.1|119642.5|119542.5|221
1641881400000|2022-01-11 06:10:00|119654.1|119554.1|119613.4|119513.4|119654.1|119554.1|119613|119513|121
1641881700000|2022-01-11 06:15:00|119613|119513|119623|119523|119643|119543|119612.1|119512.1|103
1641882000000|2022-01-11 06:20:00|119622.6|119522.6|119595.5|119495.5|119625.5|119525.5|119591.5|119491.5|89
1641882300000|2022-01-11 06:25:00|119596.1|119496.1|119612|119512|119635|119535|119590.4|119490.4|170
1641882600000|2022-01-11 06:30:00|119611.5|119511.5|119628.5|119528.5|119641|119541|119599.4|119499.4|169
1641882900000|2022-01-11 06:35:00|119629|119529|119630.7|119530.7|119641|119541|119626|119526|58
1641883200000|2022-01-11 06:40:00|119631.7|119531.7|119711.1|119611.1|119711.1|119611.1|119626.2|119526.2|97
1641883500000|2022-01-11 06:45:00|119706.1|119606.1|119731.6|119631.6|119735.5|119635.5|119698.7|119598.7|138
1641883800000|2022-01-11 06:50:00|119731.4|119631.4|119708.5|119608.5|119837|119685.4|119708.5|119608.5|207
1641884100000|2022-01-11 06:55:00|119710.5|119610.5|119722.5|119622.5|119722.5|119622.5|119654.9|119554.9|249
1641884400000|2022-01-11 07:00:00|119722|119622|119702.1|119602.1|119722.5|119622.5|119683.9|119583.9|128
1641884700000|2022-01-11 07:05:00|119685|119585|119662.5|119562.5|119697.1|119597.1|119650|119550|177
1641885000000|2022-01-11 07:10:00|119664.5|119564.5|119625|119525|119664.5|119564.5|119615.1|119515.1|163
1641885300000|2022-01-11 07:15:00|119630.6|119530.6|119588.1|119488.1|119642.5|119542.5|119575.9|119475.9|201
1641885600000|2022-01-11 07:20:00|119588.6|119488.6|119595.3|119495.3|119636.5|119536.5|119584|119484|171
1641885900000|2022-01-11 07:25:00|119594.6|119494.6|119531.6|119431.6|119602.7|119502.7|119525.4|119425.4|212
1641886200000|2022-01-11 07:30:00|119531.1|119431.1|119541.5|119441.5|119546.6|119446.6|119508.4|119408.4|189
1641886500000|2022-01-11 07:35:00|119543.5|119443.5|119551.6|119451.6|119554.4|119454.4|119537.5|119437.5|93
1641886800000|2022-01-11 07:40:00|119552.1|119452.1|119551.9|119451.9|119553.4|119453.4|119545.5|119445.5|28
1641887100000|2022-01-11 07:45:00|119551.7|119451.7|119539.9|119439.9|119555.1|119455.1|119537.4|119437.4|67
1641887400000|2022-01-11 07:50:00|119537.4|119437.4|119540.4|119440.4|119543.9|119443.9|119534.4|119434.4|105
1641887700000|2022-01-11 07:55:00|119540.9|119440.9|119545.9|119445.9|119553.9|119453.9|119534.4|119434.4|190
1641888000000|2022-01-11 08:00:00|119546.1|119446.1|119529.6|119429.6|119650|119473.2|119528.5|119425|246
1641888300000|2022-01-11 08:05:00|119530.1|119430.1|119483.5|119383.5|119530.1|119430.1|119447.5|119347.5|191
1641888600000|2022-01-11 08:10:00|119484|119384|119529.4|119429.4|119531.5|119431.5|119484|119384|348
1641888900000|2022-01-11 08:15:00|119530|119430|119505.7|119405.7|119532.4|119432.4|119501.1|119401.1|265
1641889200000|2022-01-11 08:20:00|119504.5|119404.5|119474.5|119374.5|119505.7|119405.7|119464.2|119364.2|167
1641889500000|2022-01-11 08:25:00|119473.9|119373.9|119472.1|119372.1|119488.5|119388.5|119463.9|119363.9|206
1641889800000|2022-01-11 08:30:00|119470.5|119370.5|119455.1|119355.1|119474.5|119374.5|119449.1|119349.1|117
1641890100000|2022-01-11 08:35:00|119457.1|119357.1|119466.5|119366.5|119482|119382|119442.5|119342.5|183
1641890400000|2022-01-11 08:40:00|119466|119366|119434.3|119334.3|119478.8|119378.8|119434.3|119334.3|185
1641890700000|2022-01-11 08:45:00|119434.1|119334.1|119464.9|119364.9|119469.3|119369.3|119434.1|119334.1|110
1641891000000|2022-01-11 08:50:00|119464.6|119364.6|119436.8|119336.8|119473.1|119373.1|119435.8|119335.8|127
1641891300000|2022-01-11 08:55:00|119436.6|119336.6|119436.8|119336.8|119443.3|119341.5|119393.5|119229.8|150
1641891600000|2022-01-11 09:00:00|119421|119321|119420.1|119320.1|119440.1|119340.1|119419.5|119319.5|51
1641891900000|2022-01-11 09:05:00|119423.4|119323.4|119420.3|119320.3|119435.1|119335.1|119394.9|119294.9|70
1641892200000|2022-01-11 09:10:00|119421.5|119321.5|119424.4|119324.4|119455.1|119355.1|119404.4|119304.4|58
1641892500000|2022-01-11 09:15:00|119423.9|119323.9|119427.9|119327.9|119428.5|119328.5|119417.6|119317.6|16
1641892800000|2022-01-11 09:20:00|119428.4|119328.4|119425|119325|119435.4|119335.4|119423.5|119323.5|17
1641893100000|2022-01-11 09:25:00|119408|119308|119373.5|119273.5|119433.5|119308|119337.3|119198.5|118
1641893400000|2022-01-11 09:30:00|119374.5|119274.5|119413.3|119313.3|119424|119324|119373|119273|103
1641893700000|2022-01-11 09:35:00|119411.8|119311.8|119374.9|119274.9|119413.8|119313.8|119374.9|119274.9|54
1641894000000|2022-01-11 09:40:00|119373.4|119273.4|119350.6|119250.6|119379.7|119279.7|119335.5|119235.5|74
1641894300000|2022-01-11 09:45:00|119351.6|119251.6|119399.2|119299.2|119418.9|119318.9|119351.1|119251.1|100
1641894600000|2022-01-11 09:50:00|119398.7|119298.7|119390.1|119290.1|119401.1|119301.1|119383|119283|35
1641894900000|2022-01-11 09:55:00|119386.6|119286.6|119388.8|119288.8|119390.1|119290.1|119384|119284|14
1641895200000|2022-01-11 10:00:00|119389|119289|119370.9|119270.9|119389.5|119289.5|119362.1|119262.1|38
1641895500000|2022-01-11 10:05:00|119370.4|119270.4|119386.3|119286.3|119391|119291|119370.4|119270.4|24
1641895800000|2022-01-11 10:10:00|119384.5|119284.5|119386.8|119286.8|119388|119288|119384.2|119284.2|15
1641896100000|2022-01-11 10:15:00|119393.3|119293.3|119405|119305|119434.4|119334.4|119393.3|119293.3|57
1641896400000|2022-01-11 10:20:00|119407|119307|119410.3|119310.3|119426.3|119326.3|119407|119307|26
1641896700000|2022-01-11 10:25:00|119409.8|119309.8|119422|119322|119422|119322|119408.8|119308.8|30
1641897000000|2022-01-11 10:30:00|119421|119321|119426.8|119326.8|119427.4|119327.4|119413|119313|51
1641897300000|2022-01-11 10:35:00|119425|119325|119411.6|119311.6|119425|119325|119410.6|119310.6|13
1641897600000|2022-01-11 10:40:00|119416.1|119316.1|119429.1|119329.1|119429.6|119329.6|119416.1|119316.1|12
1641897900000|2022-01-11 10:45:00|119429.6|119329.6|119429.1|119329.1|119430.1|119330.1|119424.9|119324.9|14
1641898200000|2022-01-11 10:50:00|119434.3|119334.3|119482.1|119382.1|119502.5|119402.5|119434.3|119334.3|37
1641898500000|2022-01-11 10:55:00|119482.4|119382.4|119487.6|119387.6|119503|119403|119482.4|119382.4|37
1641898800000|2022-01-11 11:00:00|119487.5|119387.5|119472.9|119372.9|119512.2|119412.2|119472.9|119372.9|37
1641899100000|2022-01-11 11:05:00|119472.4|119372.4|119451.6|119351.6|119472.4|119372.4|119412.2|119312.2|51
1641899400000|2022-01-11 11:10:00|119451.1|119351.1|119457.1|119357.1|119457.1|119357.1|119442.1|119342.1|18
1641899700000|2022-01-11 11:15:00|119457.9|119357.9|119453.4|119353.4|119458.6|119358.6|119449.4|119349.4|8
1641900000000|2022-01-11 11:20:00|119452.4|119352.4|119415.1|119315.1|119452.4|119352.4|119415.1|119315.1|18
1641900300000|2022-01-11 11:25:00|119414.6|119314.6|119387.6|119287.6|119414.6|119314.6|119387.6|119287.6|9
1641900600000|2022-01-11 11:30:00|119388.1|119288.1|119449.1|119349.1|119460.1|119360.1|119388.1|119288.1|29
1641900900000|2022-01-11 11:35:00|119449.6|119349.6|119446.5|119346.5|119450.1|119350.1|119446.5|119346.5|3
1641901200000|2022-01-11 11:40:00|119444.9|119344.9|119435.1|119335.1|119444.9|119344.9|119435.1|119335.1|5
1641901500000|2022-01-11 11:45:00|119433.3|119333.3|119424.1|119324.1|119433.3|119333.3|119413.6|119313.6|15
1641901800000|2022-01-11 11:50:00|119424.6|119324.6|119428.6|119328.6|119430.1|119330.1|119424.6|119324.6|14
1641902100000|2022-01-11 11:55:00|119431.6|119331.6|119435.1|119335.1|119435.1|119335.1|119431.6|119331.6|5
1641902400000|2022-01-11 12:00:00|119434.8|119334.8|119427.9|119327.9|119435.1|119335.1|119425.1|119325.1|14
1641902700000|2022-01-11 12:05:00|119428.4|119328.4|119430.2|119330.2|119430.2|119330.2|119428.4|119328.4|6
1641903000000|2022-01-11 12:10:00|119425.1|119325.1|119430.7|119330.7|119430.7|119330.7|119417|119317|8
1641903300000|2022-01-11 12:15:00|119425.1|119325.1|119430.2|119330.2|119434|119334|119418.2|119318.2|13
1641903600000|2022-01-11 12:20:00|119430.7|119330.7|119415.4|119315.4|119450.1|119350.1|119415.4|119315.4|25
1641903900000|2022-01-11 12:25:00|119410.7|119310.7|119441.5|119341.5|119445.5|119345.5|119405.2|119305.2|26
1641904200000|2022-01-11 12:30:00|119441.6|119341.6|119435.1|119335.1|119441.6|119341.6|119435.1|119335.1|2
1641904500000|2022-01-11 12:35:00|119435|119335|119492.2|119392.2|119493.2|119393.2|119435|119335|32
1641904800000|2022-01-11 12:40:00|119491.7|119391.7|119511.3|119411.3|119527.5|119427.5|119491.7|119391.7|36
1641905100000|2022-01-11 12:45:00|119529.7|119429.7|119517.9|119417.9|119537.2|119437.2|119511.3|119411.3|28
1641905400000|2022-01-11 12:50:00|119518.4|119418.4|119517.4|119417.4|119521.4|119421.4|119514.9|119414.9|6
1641905700000|2022-01-11 12:55:00|119511.3|119411.3|119506.7|119406.7|119513.2|119413.2|119505.5|119405.5|14
1641906000000|2022-01-11 13:00:00|119506.2|119406.2|119519.5|119419.5|119541.3|119441.3|119506.2|119406.2|89
1641906300000|2022-01-11 13:05:00|119519.6|119419.6|119524.1|119424.1|119524.1|119424.1|119509.7|119409.7|68
1641906600000|2022-01-11 13:10:00|119518.5|119418.5|119479.5|119379.5|119524.1|119424.1|119468.5|119368.5|99
1641906900000|2022-01-11 13:15:00|119478.1|119378.1|119491.1|119391.1|119491.1|119391.1|119476.1|119376.1|18
1641907200000|2022-01-11 13:20:00|119491|119391|119481.8|119381.8|119491.1|119391.1|119481.8|119381.8|10
1641907500000|2022-01-11 13:25:00|119482.3|119382.3|119503.4|119403.4|119503.9|119403.9|119482.3|119382.3|13
1641907800000|2022-01-11 13:30:00|119504.5|119404.5|119502.4|119402.4|119507.2|119407.2|119502.4|119402.4|8
1641908100000|2022-01-11 13:35:00|119499|119399|119485.9|119385.9|119499|119399|119475|119375|24
1641908400000|2022-01-11 13:40:00|119486.4|119386.4|119492.5|119392.5|119503.3|119403.3|119485.9|119385.9|29
1641908700000|2022-01-11 13:45:00|119492.4|119392.4|119507.3|119407.3|119541.3|119441.3|119492.4|119392.4|32
1641909000000|2022-01-11 13:50:00|119505.4|119405.4|119523.9|119423.9|119527.8|119427.8|119505.4|119405.4|41
1641909300000|2022-01-11 13:55:00|119521.3|119421.3|119512.4|119412.4|119528.9|119428.9|119510.3|119410.3|20
1641909600000|2022-01-11 14:00:00|119514|119414|119515.3|119415.3|119532|119432|119513.5|119413.5|27
1641909900000|2022-01-11 14:05:00|119514.8|119414.8|119530.1|119430.1|119537.5|119437.5|119514.3|119414.3|51
1641910200000|2022-01-11 14:10:00|119531|119431|119515.5|119415.5|119558|119458|119512|119412|47
1641910500000|2022-01-11 14:15:00|119516|119416|119513|119413|119523.5|119423.5|119510.7|119410.7|31
1641910800000|2022-01-11 14:20:00|119510.2|119410.2|119507.4|119407.4|119513|119413|119507.4|119407.4|13
1641911100000|2022-01-11 14:25:00|119508|119408|119499|119399|119508|119408|119496.4|119396.4|17
1641911400000|2022-01-11 14:30:00|119497.7|119397.7|119504.4|119404.4|119514.5|119414.5|119497.7|119397.7|17
1641911700000|2022-01-11 14:35:00|119487.8|119387.8|119531.6|119431.6|119531.6|119431.6|119471.1|119371.1|26
1641912000000|2022-01-11 14:40:00|119532.6|119432.6|119581.1|119481.1|119587.6|119487.6|119532.6|119432.6|31
1641912300000|2022-01-11 14:45:00|119582.1|119482.1|119636.1|119536.1|119637.1|119537.1|119582.1|119482.1|65
1641912600000|2022-01-11 14:50:00|119636.5|119536.5|119632.6|119532.6|119636.5|119536.5|119623.4|119523.4|56
1641912900000|2022-01-11 14:55:00|119630.5|119530.5|119649.5|119549.5|119664.5|119564.5|119630|119530|42
1641913200000|2022-01-11 15:00:00|119652|119552|119589|119489|119654|119554|119589|119442.1|34
1641913500000|2022-01-11 15:05:00|119588.4|119488.4|119599|119499|119602.5|119502.5|119567|119467|25
1641913800000|2022-01-11 15:10:00|119599.5|119499.5|119597.7|119497.7|119610.1|119510.1|119575.8|119475.8|88
1641914100000|2022-01-11 15:15:00|119602.2|119502.2|119563.5|119463.5|119632|119502.2|119555|119404.1|40
1641914400000|2022-01-11 15:20:00|119567.5|119467.5|119525.1|119425.1|119572.5|119472.5|119512.5|119412.5|31
1641914700000|2022-01-11 15:25:00|119525.5|119425.5|119485|119385|119546.4|119446.4|119472.5|119372.5|26
1641915000000|2022-01-11 15:30:00|119484.1|119384.1|119486.4|119386.4|119504.4|119404.4|119472.5|119372.5|40
1641915300000|2022-01-11 15:35:00|119485.1|119385.1|119502.2|119402.2|119504.4|119404.4|119475.2|119375.2|22
1641915600000|2022-01-11 15:40:00|119504.3|119404.3|119539.5|119439.5|119563.5|119463.5|119496.5|119396.5|39
1641915900000|2022-01-11 15:45:00|119507.1|119407.1|119476.9|119376.9|119510.6|119410.6|119476.9|119376.9|18
1641916200000|2022-01-11 15:50:00|119477|119377|119500.9|119400.9|119505|119405|119476.4|119376.4|32
1641916500000|2022-01-11 15:55:00|119502.2|119402.2|119482.9|119382.9|119540|119440|119482.4|119382.4|64
1641916800000|2022-01-11 16:00:00|119483.4|119383.4|119418.2|119318.2|119512.2|119412.2|119411.9|119300.1|90
1641917100000|2022-01-11 16:05:00|119417.7|119317.7|119418.6|119318.6|119436.6|119336.6|119374.5|119274.5|77
1641917400000|2022-01-11 16:10:00|119418.1|119318.1|119353.5|119253.5|119418.1|119318.1|119340.9|119240.9|109
1641917700000|2022-01-11 16:15:00|119353.6|119253.6|119310.2|119210.2|119353.6|119253.6|119282.8|119182.8|123
1641918000000|2022-01-11 16:20:00|119309.7|119209.7|119294.1|119194.1|119319.7|119219.7|119283|119183|53
1641918300000|2022-01-11 16:25:00|119293.6|119193.6|119264|119164|119293.6|119193.6|119245.5|119079|122
1641918600000|2022-01-11 16:30:00|119264.4|119164.4|119286.5|119186.5|119307.8|119207.8|119264.4|119164.4|47
1641918900000|2022-01-11 16:35:00|119292|119192|119269.7|119169.7|119300|119200|119269.7|119169.7|57
1641919200000|2022-01-11 16:40:00|119265.5|119165.5|119218|119118|119268.2|119168.2|119211.6|119111.6|71
1641919500000|2022-01-11 16:45:00|119217.5|119117.5|119232.2|119132.2|119250.9|119150.9|119217.5|119117.5|61
1641919800000|2022-01-11 16:50:00|119232.7|119132.7|119231.9|119131.9|119233.7|119133.7|119231.4|119131.4|11
1641920100000|2022-01-11 16:55:00|119290.4|119090.4|119249.4|119149.4|119295.4|119149.4|119249.4|119087.4|5
1641920400000|2022-01-11 17:00:00|119300.4|119100.4|119261|119161|119314.4|119185|119255.4|119100.4|15
1641920700000|2022-01-11 17:05:00|119260.4|119160.4|119264.4|119164.4|119285|119185|119258|119158|22
1641921000000|2022-01-11 17:10:00|119263.1|119163.1|119252|119152|119275|119175|119242|119142|18
1641921300000|2022-01-11 17:15:00|119251.4|119151.4|119230|119130|119272|119172|119230|119130|28
1641921600000|2022-01-11 17:20:00|119230.1|119130.1|119238.4|119138.4|119258.4|119158.4|119225.1|119125.1|34
1641921900000|2022-01-11 17:25:00|119241.1|119141.1|119317.9|119117.9|119317.9|119175.4|119236|119104.1|31
1641922200000|2022-01-11 17:30:00|119317.1|119117.1|119235.2|119135.2|119320.9|119155|119232.5|119107.6|24
1641922500000|2022-01-11 17:35:00|119235.7|119135.7|119256.7|119156.7|119259.4|119159.4|119234.5|119134.5|18
1641922800000|2022-01-11 17:40:00|119257|119157|119257|119157|119257|119157|119257|119157|1
1641923100000|2022-01-11 17:45:00|119256.5|119156.5|119260.5|119160.5|119260.5|119160.5|119256.1|119156.1|7
1641923400000|2022-01-11 17:50:00|119258.1|119158.1|119244.4|119144.4|119300.5|119160.5|119240.5|119088.9|23
1641923700000|2022-01-11 17:55:00|119244|119144|119266.6|119166.6|119266.6|119166.6|119241|119141|10
1641924000000|2022-01-11 18:00:00|119266.3|119166.3|119243.7|119143.7|119266.3|119166.3|119238|119138|33
1641924300000|2022-01-11 18:05:00|119243.2|119143.2|119242.2|119142.2|119243.2|119143.2|119242.2|119142.2|3
1641924600000|2022-01-11 18:10:00|119242.5|119142.5|119242.5|119142.5|119242.5|119142.5|119242.5|119142.5|1
1641924900000|2022-01-11 18:15:00|119239.1|119139.1|119223.5|119123.5|119239.1|119139.1|119223.5|119123.5|7
1641925200000|2022-01-11 18:20:00|119213.1|119113.1|119209.1|119109.1|119213.1|119113.1|119209.1|119109.1|4
1641925500000|2022-01-11 18:25:00|119208.5|119108.5|119208.5|119108.5|119209.5|119109.5|119204.8|119104.8|6
1641925800000|2022-01-11 18:30:00|119185|119085|119190.1|119090.1|119192.1|119092.1|119185|119085|4
1641926100000|2022-01-11 18:35:00|119183.1|119083.1|119167.4|119067.4|119185|119085|119164.5|119064.5|26
1641926400000|2022-01-11 18:40:00|119172.5|119072.5|119186.9|119086.9|119188.4|119088.4|119172.5|119072.5|18
1641926700000|2022-01-11 18:45:00|119186.4|119086.4|119182.2|119082.2|119186.4|119086.4|119182.2|119082.2|6
1641927000000|2022-01-11 18:50:00|119182|119082|119139.9|119039.9|119182|119082|119093.5|118951.7|90
1641927300000|2022-01-11 18:55:00|119139.4|119039.4|119145.1|119045.1|119149.2|119049.2|119139.2|119039.2|18
1641927600000|2022-01-11 19:00:00|119155.2|119055.2|119127.5|119027.5|119157.7|119057.7|119127.5|119027.5|16
1641927900000|2022-01-11 19:05:00|119128.6|119028.6|119124.6|119024.6|119129.1|119029.1|119122.8|119022.8|13
1641928200000|2022-01-11 19:10:00|119137.3|119037.3|119140.9|119040.9|119141.9|119041.9|119137.3|119037.3|7
1641928500000|2022-01-11 19:15:00|119138.4|119038.4|119127.9|119027.9|119138.4|119038.4|119127.9|119027.9|5
1641928800000|2022-01-11 19:20:00|119131.9|119031.9|119137.6|119037.6|119138.6|119038.6|119131.4|119031.4|10
1641929100000|2022-01-11 19:25:00|119138.1|119038.1|119151|119051|119154.2|119054.2|119138.1|119038.1|16
1641929400000|2022-01-11 19:30:00|119152.2|119052.2|119160|119060|119160.3|119060.3|119152.2|119052.2|7
1641929700000|2022-01-11 19:35:00|119160.3|119060.3|119160|119060|119160.3|119060.3|119131.5|119031.5|11
1641930000000|2022-01-11 19:40:00|119154.5|119054.5|119139.5|119039.5|119154.5|119054.5|119139.5|119039.5|4
1641930600000|2022-01-11 19:50:00|119136.5|119036.5|119135|119035|119136.5|119036.5|119128.1|119028.1|5
1641930900000|2022-01-11 19:55:00|119134.5|119034.5|119122|119022|119134.5|119034.5|119122|119022|13
1641945600000|2022-01-12 00:00:00|119444.6|119109.6|119196|119096|119444.6|119127|119189|119027|290
1641945900000|2022-01-12 00:05:00|119200|119100|119070.3|118970.3|119200|119100|119038|118838|295
1641946200000|2022-01-12 00:10:00|119068.7|118968.7|119108|119008|119111.5|119011.5|119054.1|118954.1|155
1641946500000|2022-01-12 00:15:00|119111.5|119011.5|119116.5|119016.5|119129.5|119029.5|119064.5|118964.5|184
1641946800000|2022-01-12 00:20:00|119115.5|119015.5|119082|118982|119126|119026|119081|118981|253
1641947100000|2022-01-12 00:25:00|119082.5|118982.5|119041.1|118941.1|119082.5|118982.5|119012|118912|326
1641947400000|2022-01-12 00:30:00|119042|118942|119004.5|118904.5|119066.9|118966.9|118962.7|118862.7|167
1641947700000|2022-01-12 00:35:00|119005.1|118905.1|119089|118989|119090.4|118990.4|119005.1|118905.1|151
1641948000000|2022-01-12 00:40:00|119090.4|118990.4|119077.4|118977.4|119110.4|119010.4|119065|118965|152
1641948300000|2022-01-12 00:45:00|119076.9|118976.9|119054.1|118954.1|119089.6|118989.6|119054.1|118954.1|126
1641948600000|2022-01-12 00:50:00|119054.5|118954.5|119155|119055|119165.1|119065.1|119054.5|118954.5|257
1641948900000|2022-01-12 00:55:00|119157.9|119057.9|119110.9|119010.9|119174.4|119074.4|119107.2|119007.2|264
1641949200000|2022-01-12 01:00:00|119107.9|119007.9|119145|119045|119173.5|119073.5|119107.9|119007.9|368
1641949500000|2022-01-12 01:05:00|119145.9|119045.9|119159|119059|119178.7|119078.7|119139|119039|139
1641949800000|2022-01-12 01:10:00|119158.9|119058.9|119149.7|119049.7|119163.5|119063.5|119123.1|119023.1|157
1641950100000|2022-01-12 01:15:00|119150.4|119050.4|119169.5|119069.5|119179|119079|119137|119037|233
1641950400000|2022-01-12 01:20:00|119170.5|119070.5|119133.1|119033.1|119173.5|119073.5|119130.5|119030.5|176
1641950700000|2022-01-12 01:25:00|119130.5|119030.5|119170.4|119070.4|119191.1|119091.1|119124|119024|222
1641951000000|2022-01-12 01:30:00|119175.4|119075.4|119107.5|119007.5|119178.9|119078.9|119107.5|119007.5|245
1641951300000|2022-01-12 01:35:00|119106.5|119006.5|119062.8|118962.8|119106.5|119006.5|119035|118935|330
1641951600000|2022-01-12 01:40:00|119062.3|118962.3|119055.5|118955.5|119074.6|118974.6|119001.7|118901.7|243
1641951900000|2022-01-12 01:45:00|119055|118955|119069.2|118969.2|119085|118985|119020|118920|300
1641952200000|2022-01-12 01:50:00|119068.2|118968.2|119100.5|119000.5|119104.1|119004.1|119064.1|118964.1|190
1641952500000|2022-01-12 01:55:00|119100.6|119000.6|119106.1|119006.1|119108.5|119008.5|119079.1|118979.1|151
1641952800000|2022-01-12 02:00:00|119106.5|119006.5|119075.5|118975.5|119111.4|119011.4|119075|118975|206
1641953100000|2022-01-12 02:05:00|119074.1|118974.1|119109|119009|119114.5|119014.5|119059.5|118959.5|103
1641953400000|2022-01-12 02:10:00|119108.6|119008.6|119083.2|118983.2|119135|119035|119081.4|118981.4|281
1641953700000|2022-01-12 02:15:00|119087.4|118987.4|119109|119009|119113.1|119013.1|119057.4|118957.4|254
1641954000000|2022-01-12 02:20:00|119108.9|119008.9|119069|118969|119115.4|119015.4|119069|118969|162
1641954300000|2022-01-12 02:25:00|119073.1|118973.1|119074.1|118974.1|119087.7|118987.7|119073.1|118973.1|85
1641954600000|2022-01-12 02:30:00|119073.6|118973.6|119086.1|118986.1|119088.1|118988.1|119055.7|118955.7|87
1641954900000|2022-01-12 02:35:00|119086.5|118986.5|119125|119025|119135|119035|119079.6|118979.6|122
1641955200000|2022-01-12 02:40:00|119134.1|119034.1|119181.2|119081.2|119184.6|119084.6|119128.4|119028.4|179
1641955500000|2022-01-12 02:45:00|119181.1|119081.1|119238.4|119138.4|119238.4|119138.4|119174|119074|159
1641955800000|2022-01-12 02:50:00|119238.7|119138.7|119225.1|119125.1|119245|119145|119194.1|119094.1|221
1641956100000|2022-01-12 02:55:00|119224.6|119124.6|119152|119052|119225.7|119125.7|119139|119039|177
1641956400000|2022-01-12 03:00:00|119151.5|119051.5|119179.2|119079.2|119192.5|119092.5|119150.5|119050.5|159
1641956700000|2022-01-12 03:05:00|119179|119079|119171|119071|119213.2|119113.2|119168.7|119068.7|156
1641957000000|2022-01-12 03:10:00|119170.5|119070.5|119179|119079|119198|119098|119169.4|119069.4|129
1641957300000|2022-01-12 03:15:00|119178.6|119078.6|119219.1|119119.1|119219.6|119119.6|119177.2|119077.2|137
1641957600000|2022-01-12 03:20:00|119218.6|119118.6|119183|119083|119218.6|119118.6|119182.5|119082.5|86
1641957900000|2022-01-12 03:25:00|119180|119080|119158.5|119058.5|119180|119080|119154.5|119054.5|48
1641958200000|2022-01-12 03:30:00|119158|119058|119153.2|119053.2|119159|119059|119143.1|119043.1|178
1641958500000|2022-01-12 03:35:00|119153.4|119053.4|119155|119055|119160|119060|119147.4|119047.4|127
1641958800000|2022-01-12 03:40:00|119160|119060|119173.1|119073.1|119176.9|119076.9|119155|119055|139
1641959100000|2022-01-12 03:45:00|119174|119074|119173.4|119073.4|119179.1|119079.1|119168|119068|74
1641959400000|2022-01-12 03:50:00|119174|119074|119190|119090|119198.8|119098.8|119174|119074|29
1641959700000|2022-01-12 03:55:00|119190.9|119090.9|119180|119080|119195|119095|119178.6|119078.6|30
1641960000000|2022-01-12 04:00:00|119180.9|119080.9|119217.1|119117.1|119218.1|119118.1|119180.9|119080.9|53
1641960300000|2022-01-12 04:05:00|119216.7|119116.7|119195|119095|119220.5|119120.5|119183.9|119083.9|128
1641960600000|2022-01-12 04:10:00|119197.3|119097.3|119193.1|119093.1|119204.5|119104.5|119193.1|119093.1|62
1641960900000|2022-01-12 04:15:00|119199.5|119099.5|119221.5|119121.5|119224.1|119124.1|119195.4|119095.4|52
1641961200000|2022-01-12 04:20:00|119221.1|119121.1|119241.4|119141.4|119243|119143|119221.1|119121.1|80
1641961500000|2022-01-12 04:25:00|119240.9|119140.9|119201.1|119101.1|119242.5|119142.5|119201.1|119101.1|48
1641961800000|2022-01-12 04:30:00|119202.5|119102.5|119215|119115|119215.5|119115.5|119200.4|119100.4|47
1641962100000|2022-01-12 04:35:00|119216.1|119116.1|119208.7|119108.7|119226.4|119126.4|119202|119102|132
1641962400000|2022-01-12 04:40:00|119209|119109|119175.5|119075.5|119209|119109|119175|119075|124
1641962700000|2022-01-12 04:45:00|119176.5|119076.5|119176|119076|119185|119085|119155|119055|137
1641963000000|2022-01-12 04:50:00|119171.7|119071.7|119124.4|119024.4|119175.9|119075.9|119105|119005|174
1641963300000|2022-01-12 04:55:00|119131.1|119031.1|119115.5|119015.5|119132.4|119032.4|119100.4|119000.4|105
1641963600000|2022-01-12 05:00:00|119120.4|119020.4|119124|119024|119142.4|119042.4|119119.6|119019.6|126
1641963900000|2022-01-12 05:05:00|119123|119023|119123.5|119023.5|119132|119032|119120|119020|63
1641964200000|2022-01-12 05:10:00|119124.5|119024.5|119110.5|119010.5|119132|119032|119106.5|119006.5|108
1641964500000|2022-01-12 05:15:00|119110|119010|119150.9|119050.9|119155|119055|119101|119001|87
1641964800000|2022-01-12 05:20:00|119151.4|119051.4|119150|119050|119154.1|119054.1|119138.5|119038.5|40
1641965100000|2022-01-12 05:25:00|119149.1|119049.1|119150|119050|119172.9|119072.9|119141.1|119041.1|120
1641965400000|2022-01-12 05:30:00|119148.4|119048.4|119125|119025|119150|119050|119106.6|119006.6|152
1641965700000|2022-01-12 05:35:00|119130|119030|119100|119000|119130|119030|119089.1|118989.1|155
1641966000000|2022-01-12 05:40:00|119104.1|119004.1|119128.5|119028.5|119130.1|119030.1|119098.1|118998.1|57
1641966300000|2022-01-12 05:45:00|119129.1|119029.1|119138.6|119038.6|119153|119053|119129.1|119029.1|87
1641966600000|2022-01-12 05:50:00|119139.1|119039.1|119152|119052|119168.5|119068.5|119138.4|119038.4|92
1641966900000|2022-01-12 05:55:00|119149.5|119049.5|119115|119015|119154.1|119054.1|119115|119015|81
1641967200000|2022-01-12 06:00:00|119111.5|119011.5|119075|118975|119113|119013|119065|118965|194
1641967500000|2022-01-12 06:05:00|119072.5|118972.5|119075|118975|119095|118995|119070.9|118970.9|163
1641967800000|2022-01-12 06:10:00|119073.5|118973.5|119125|119025|119135|119035|119065|118965|118
1641968100000|2022-01-12 06:15:00|119125.6|119025.6|119195|119095|119195.5|119095.5|119125|119025|201
1641968400000|2022-01-12 06:20:00|119190.9|119090.9|119153.9|119053.9|119191.2|119091.2|119127.6|119027.6|244
1641968700000|2022-01-12 06:25:00|119153.4|119053.4|119187.4|119087.4|119192.4|119092.4|119134.1|119034.1|161
1641969000000|2022-01-12 06:30:00|119194.4|119094.4|119206.5|119106.5|119223.5|119123.5|119183.5|119083.5|160
1641969300000|2022-01-12 06:35:00|119207.5|119107.5|119203.9|119103.9|119224|119124|119194|119094|94
1641969600000|2022-01-12 06:40:00|119204.4|119104.4|119197.4|119097.4|119204.4|119104.4|119195|119095|18
1641969900000|2022-01-12 06:45:00|119196.4|119096.4|119191.9|119091.9|119196.4|119096.4|119186.9|119086.9|100
1641970200000|2022-01-12 06:50:00|119191.5|119091.5|119232.5|119132.5|119233.4|119133.4|119189.9|119089.9|121
1641970500000|2022-01-12 06:55:00|119232.9|119132.9|119272|119172|119278|119178|119231.4|119131.4|92
1641970800000|2022-01-12 07:00:00|119271|119171|119247.4|119147.4|119273|119173|119243.6|119143.6|69
1641971100000|2022-01-12 07:05:00|119247.5|119147.5|119250|119150|119258.5|119158.5|119241.4|119141.4|147
1641971400000|2022-01-12 07:10:00|119249.4|119149.4|119227.9|119127.9|119249.4|119149.4|119224.9|119124.9|135
1641971700000|2022-01-12 07:15:00|119228.2|119128.2|119242.9|119142.9|119252.5|119152.5|119226.7|119126.7|43
1641972000000|2022-01-12 07:20:00|119242.4|119142.4|119240.1|119140.1|119242.4|119142.4|119224.7|119124.7|89
1641972300000|2022-01-12 07:25:00|119240.4|119140.4|119294.1|119194.1|119299.1|119199.1|119240.4|119140.4|171
1641972600000|2022-01-12 07:30:00|119295|119195|119333|119233|119342.6|119242.6|119295|119195|127
1641972900000|2022-01-12 07:35:00|119331.9|119231.9|119311.4|119211.4|119333|119233|119311.1|119211.1|440
1641973200000|2022-01-12 07:40:00|119311.6|119211.6|119287.5|119187.5|119314.1|119214.1|119240.1|119140.1|110
1641973500000|2022-01-12 07:45:00|119286.1|119186.1|119322.6|119222.6|119322.6|119222.6|119280|119180|71
1641973800000|2022-01-12 07:50:00|119324.4|119224.4|119368.9|119268.9|119369.9|119269.9|119324.4|119224.4|165
1641974100000|2022-01-12 07:55:00|119366.9|119266.9|119422.9|119322.9|119434.7|119334.7|119366.4|119266.4|215
1641974400000|2022-01-12 08:00:00|119422.4|119322.4|119405|119305|119423.7|119323.7|119401.2|119301.2|220
1641974700000|2022-01-12 08:05:00|119395.5|119295.5|119345.5|119245.5|119395.5|119295.5|119340|119240|504
1641975000000|2022-01-12 08:10:00|119349.5|119249.5|119311.5|119211.5|119350|119250|119282.9|119182.9|418
1641975300000|2022-01-12 08:15:00|119314.1|119214.1|119336|119236|119337|119237|119309.5|119209.5|164
1641975600000|2022-01-12 08:20:00|119336.1|119236.1|119337.5|119237.5|119340.8|119240.8|119323.4|119223.4|171
1641975900000|2022-01-12 08:25:00|119338.5|119238.5|119355.7|119255.7|119359.1|119259.1|119332.5|119232.5|203
1641976200000|2022-01-12 08:30:00|119354.5|119254.5|119356.5|119256.5|119364|119264|119352.1|119252.1|136
1641976500000|2022-01-12 08:35:00|119357|119257|119369.5|119269.5|119385.1|119285.1|119354|119254|184
1641976800000|2022-01-12 08:40:00|119369.1|119269.1|119396.2|119296.2|119402.2|119302.2|119368.5|119268.5|256
1641977100000|2022-01-12 08:45:00|119395.9|119295.9|119393.5|119293.5|119411.8|119311.8|119386.5|119286.5|127
1641977400000|2022-01-12 08:50:00|119393.2|119293.2|119356.6|119256.6|119397.8|119297.8|119351.3|119251.3|209
1641977700000|2022-01-12 08:55:00|119356.4|119256.4|119245.8|119145.8|119356.4|119256.4|119245.8|119145.8|163
1641978000000|2022-01-12 09:00:00|119244.8|119144.8|119244.5|119144.5|119255|119155|119221.5|119121.5|43
1641978300000|2022-01-12 09:05:00|119244|119144|119206.5|119106.5|119258.6|119144.5|119196.2|119015.3|55
1641978600000|2022-01-12 09:10:00|119214.5|119114.5|119223.5|119123.5|119232.1|119132.1|119213.1|119113.1|9
1641978900000|2022-01-12 09:15:00|119232.5|119132.5|119239|119139|119239|119139|119232.5|119132.5|5
1641979200000|2022-01-12 09:20:00|119238.5|119138.5|119220|119120|119240|119140|119217.5|119117.5|38
1641979500000|2022-01-12 09:25:00|119219.6|119119.6|119220.6|119120.6|119221.5|119121.5|119215.5|119115.5|26
1641979800000|2022-01-12 09:30:00|119219.6|119119.6|119234.5|119134.5|119236.4|119136.4|119219.6|119119.6|22
1641980100000|2022-01-12 09:35:00|119237.5|119137.5|119234.5|119134.5|119241.2|119141.2|119234.5|119134.5|6
1641980400000|2022-01-12 09:40:00|119236.1|119136.1|119229.5|119129.5|119236.5|119136.5|119229.5|119129.5|6
1641980700000|2022-01-12 09:45:00|119229.7|119129.7|119230.5|119130.5|119232.1|119132.1|119220|119120|10
1641981000000|2022-01-12 09:50:00|119222.1|119122.1|119215.1|119115.1|119230.5|119130.5|119214.5|119114.5|14
1641981300000|2022-01-12 09:55:00|119215.2|119115.2|119226|119126|119231|119131|119215|119115|16
1641981600000|2022-01-12 10:00:00|119225.5|119125.5|119230.1|119130.1|119230.1|119130.1|119224.5|119124.5|9
1641981900000|2022-01-12 10:05:00|119225.7|119125.7|119225.2|119125.2|119230.1|119130.1|119225.2|119125.2|3
1641982200000|2022-01-12 10:10:00|119225.1|119125.1|119235.1|119135.1|119304.1|119139|119225.1|119095.6|15
1641982800000|2022-01-12 10:20:00|119238.5|119138.5|119315|119115|119352.1|119152.1|119235.5|119103|23
1641983100000|2022-01-12 10:25:00|119316|119116|119318|119118|119318|119118|119316|119116|3
1641983400000|2022-01-12 10:30:00|119355.6|119155.6|119363.5|119163.5|119369.1|119235|119335|119155.6|7
1641983700000|2022-01-12 10:35:00|119291.2|119191.2|119319|119119|119321.2|119191.2|119291.2|119115.2|13
1641984000000|2022-01-12 10:40:00|119328.1|119128.1|119328.1|119128.1|119328.1|119128.1|119328.1|119128.1|1
1641984600000|2022-01-12 10:50:00|119305.7|119105.7|119284.5|119084.5|119305.7|119142.5|119228.5|119077.1|19
1641984900000|2022-01-12 10:55:00|119283.1|119083.1|119246.1|119046.1|119283.1|119130.5|119215.8|119046.1|16
1641985200000|2022-01-12 11:00:00|119246|119046|119241.1|119041.1|119246|119046|119241.1|119041.1|2
1641985500000|2022-01-12 11:05:00|119245.1|119045.1|119245|119045|119245.1|119101.7|119201.7|119040|5
1641986700000|2022-01-12 11:25:00|119245.2|119045.2|119245|119045|119245.2|119045.2|119245|119045|2
1641987900000|2022-01-12 11:45:00|119248.2|119048.2|119250.1|119050.1|119259.3|119059.3|119248.2|119048.2|23
1641988200000|2022-01-12 11:50:00|119245|119045|119235|119035|119245|119081.8|119181.8|119035|5
1641988500000|2022-01-12 11:55:00|119235.5|119035.5|119240|119040|119240|119040|119235.5|119035.5|4
1641988800000|2022-01-12 12:00:00|119239.9|119039.9|119235|119035|119240|119040|119235|119035|6
1641989400000|2022-01-12 12:10:00|119237.5|119037.5|119240|119040|119240|119040|119237.5|119037.5|2
1641989700000|2022-01-12 12:15:00|119241.2|119041.2|119216.1|119116.1|119241.2|119120.1|119208.1|119041.2|10
1641990000000|2022-01-12 12:20:00|119209.3|119109.3|119247.5|119047.5|119247.5|119109.3|119196|119046.3|17
1641990600000|2022-01-12 12:30:00|119245|119045|119240.2|119040.2|119245|119045|119240|119040|6
1641990900000|2022-01-12 12:35:00|119240|119040|119177.5|119077.5|119246.7|119077.7|119164|119040|19
1641991200000|2022-01-12 12:40:00|119176.5|119076.5|119158.1|119058.1|119177.1|119077.1|119158.1|119058.1|13
1641991500000|2022-01-12 12:45:00|119158.6|119058.6|119174.4|119074.4|119179.9|119079.9|119158.6|119058.6|14
1641991800000|2022-01-12 12:50:00|119174.9|119074.9|119174.5|119074.5|119176|119076|119173.5|119073.5|10
1641992100000|2022-01-12 12:55:00|119174.9|119074.9|119174.5|119074.5|119174.9|119074.9|119174.5|119074.5|2
1641992400000|2022-01-12 13:00:00|119172.5|119072.5|119173.5|119073.5|119173.5|119073.5|119169.1|119069.1|4
1641992700000|2022-01-12 13:05:00|119174.5|119074.5|119174.5|119074.5|119174.5|119074.5|119174.5|119074.5|1
1641993000000|2022-01-12 13:10:00|119171.2|119071.2|119169.1|119069.1|119171.2|119071.2|119169.1|119069.1|6
1641993300000|2022-01-12 13:15:00|119166.5|119066.5|119160|119060|119169.5|119069.5|119153.5|119053.5|17
1641993600000|2022-01-12 13:20:00|119156.3|119056.3|119119.7|119019.7|119164.6|119064.6|119119.7|119019.7|18
1641993900000|2022-01-12 13:25:00|119122.4|119022.4|119216|119016|119220.1|119035.1|119098.9|118980.1|40
1641994200000|2022-01-12 13:30:00|119196.9|118996.9|119160.1|118960.1|119241.1|119041.1|119085.1|118930|61
1641994500000|2022-01-12 13:35:00|119142.5|118942.5|118780.1|118680.1|119158.1|118958.1|118772|118633|106
1641994800000|2022-01-12 13:40:00|118827.5|118627.5|118879.5|118779.5|118927.1|118779.5|118743.5|118560|80
1641995100000|2022-01-12 13:45:00|118879.1|118779.1|118892.5|118792.5|118939.2|118815.1|118854.1|118658.1|86
1641995400000|2022-01-12 13:50:00|118890.1|118790.1|118869.1|118769.1|118940.6|118795.1|118835.1|118703.4|100
1641995700000|2022-01-12 13:55:00|118869.5|118769.5|118944.1|118744.1|118953.5|118823.5|118821.7|118662.5|99
1641996000000|2022-01-12 14:00:00|118959|118759|118932.5|118832.5|119054.5|118882.5|118888.9|118744|45
1641996300000|2022-01-12 14:05:00|118961.5|118861.5|119022.4|118822.4|119026.9|118861.5|118930|118764.1|40
1641996600000|2022-01-12 14:10:00|119025|118825|118990.1|118890.1|119075.5|118932.4|118940|118787.4|41
1641996900000|2022-01-12 14:15:00|118987.5|118887.5|119069.1|118869.1|119106.1|118936.1|118985|118855.4|57
1641997200000|2022-01-12 14:20:00|119067.5|118867.5|118880|118780|119067.5|118898.5|118829.5|118688.1|97
1641997500000|2022-01-12 14:25:00|118930|118730|118837.8|118737.8|118930|118780|118830|118693.9|70
1641997800000|2022-01-12 14:30:00|118836.8|118736.8|118850|118750|118850.5|118750.5|118830.1|118730.1|63
1641998100000|2022-01-12 14:35:00|118849.4|118749.4|118855.1|118755.1|118855.1|118755.1|118849.4|118749.4|6
1641998400000|2022-01-12 14:40:00|118846|118746|118836.3|118736.3|118860.1|118760.1|118835|118735|13
1641998700000|2022-01-12 14:45:00|118837.4|118737.4|118841|118741|118841|118741|118787.5|118687.5|86
1641999000000|2022-01-12 14:50:00|118848.1|118748.1|118837.5|118737.5|118870|118770|118833.3|118733.3|26
1641999300000|2022-01-12 14:55:00|118838.1|118738.1|118862.4|118762.4|118863.4|118763.4|118837.5|118737.5|18
1641999600000|2022-01-12 15:00:00|118862.3|118762.3|118836.2|118736.2|118862.4|118762.4|118823.9|118723.9|35
1641999900000|2022-01-12 15:05:00|118833.2|118733.2|118886.7|118786.7|118890.2|118790.2|118833.2|118733.2|51
1642000200000|2022-01-12 15:10:00|118883.8|118783.8|118855.8|118755.8|118885.7|118785.7|118834.5|118734.5|53
1642000500000|2022-01-12 15:15:00|118855.9|118755.9|118854.8|118754.8|118856.2|118756.2|118854.8|118754.8|12
1642000800000|2022-01-12 15:20:00|118855.1|118755.1|118834.5|118734.5|118855.1|118755.1|118797.5|118697.5|58
1642001100000|2022-01-12 15:25:00|118835|118735|118849.6|118749.6|118849.6|118749.6|118828.6|118728.6|16
1642001400000|2022-01-12 15:30:00|118850.1|118750.1|118908.9|118808.9|118977.6|118831.1|118850.1|118740|89
1642001700000|2022-01-12 15:35:00|118907.1|118807.1|118886.5|118786.5|118911.5|118811.5|118885.1|118785.1|45
1642002000000|2022-01-12 15:40:00|118886|118786|118914.9|118814.9|118914.9|118814.9|118876.6|118776.6|48
1642002300000|2022-01-12 15:45:00|118915|118815|118913|118813|118915.5|118815.5|118904|118804|60
1642002600000|2022-01-12 15:50:00|118912.9|118812.9|118912.6|118812.6|118914.6|118814.6|118901.5|118801.5|41
1642002900000|2022-01-12 15:55:00|118912.3|118812.3|118920.4|118820.4|118920.4|118820.4|118906.1|118806.1|24
1642003200000|2022-01-12 16:00:00|118915.4|118815.4|118908.4|118808.4|118915.4|118815.4|118908.4|118808.4|6
1642003500000|2022-01-12 16:05:00|118907.4|118807.4|118908|118808|118908|118808|118899.4|118799.4|11
1642003800000|2022-01-12 16:10:00|118915.3|118815.3|118964.2|118864.2|118990.5|118886.5|118915.3|118773.1|69
1642004100000|2022-01-12 16:15:00|118962.5|118862.5|118960.6|118760.6|118994.4|118862.5|118914.6|118756.6|79
1642004400000|2022-01-12 16:20:00|118960.9|118760.9|118946.4|118746.4|118961.4|118807.6|118905|118746.4|14
1642004700000|2022-01-12 16:25:00|118947.6|118747.6|118899.5|118799.5|118962.6|118816.1|118899|118745.4|23
1642005000000|2022-01-12 16:30:00|118905|118805|118905|118805|118905|118805|118905|118805|1
1642005300000|2022-01-12 16:35:00|118895.5|118795.5|118965.1|118765.1|118977.1|118795.6|118891.5|118743.1|25
1642005600000|2022-01-12 16:40:00|118952.1|118752.1|118878|118778|118957.1|118791.8|118878|118752.1|6
1642005900000|2022-01-12 16:45:00|118873.1|118773.1|118885|118785|118905.1|118805.1|118873.1|118773.1|29
1642006200000|2022-01-12 16:50:00|118884|118784|118905|118805|118905|118805|118874.1|118774.1|28
1642006500000|2022-01-12 16:55:00|118897.8|118797.8|118889.6|118789.6|118905|118805|118885.1|118785.1|29
1642006800000|2022-01-12 17:00:00|118894.5|118794.5|118895.1|118795.1|118905|118805|118890.1|118790.1|13
1642007100000|2022-01-12 17:05:00|118876.4|118776.4|118917|118817|118917.4|118817.4|118875|118775|15
1642007400000|2022-01-12 17:10:00|118923.4|118823.4|118885.1|118785.1|118927.4|118827.4|118885.1|118785.1|23
1642007700000|2022-01-12 17:15:00|118878|118778|118875|118775|118878|118778|118875|118775|2
1642008000000|2022-01-12 17:20:00|118872.4|118772.4|118721.4|118621.4|118872.6|118772.6|118721.4|118621.4|66
1642008300000|2022-01-12 17:25:00|118721.3|118621.3|118727.3|118627.3|118774|118656.9|118687.1|118552.1|44
1642008600000|2022-01-12 17:30:00|118727.4|118627.4|118717.6|118617.6|118727.9|118627.9|118714.5|118614.5|14
1642008900000|2022-01-12 17:35:00|118716.2|118616.2|118726.8|118626.8|118806.1|118638.4|118710|118571.8|49
1642009200000|2022-01-12 17:40:00|118722.5|118622.5|118726.8|118626.8|118760.9|118660.9|118722|118622|27
1642009500000|2022-01-12 17:45:00|118728.2|118628.2|118737.9|118637.9|118745.3|118645.3|118726.7|118626.7|21
1642009800000|2022-01-12 17:50:00|118739.6|118639.6|118716.8|118616.8|118739.6|118639.6|118715.5|118615.5|38
1642010100000|2022-01-12 17:55:00|118717.5|118617.5|118717.8|118617.8|118718.5|118618.5|118717.5|118617.5|5
1642010400000|2022-01-12 18:00:00|118724.7|118624.7|118702.9|118602.9|118727|118627|118685|118585|57
1642010700000|2022-01-12 18:05:00|118703.1|118603.1|118705.1|118605.1|118724.2|118624.2|118699.3|118599.3|38
1642011000000|2022-01-12 18:10:00|118707|118607|118715.1|118615.1|118715.1|118615.1|118682.9|118582.9|32
1642011300000|2022-01-12 18:15:00|118717|118617|118720.1|118620.1|118720.1|118620.1|118713.6|118613.6|4
1642011600000|2022-01-12 18:20:00|118716|118616|118716|118616|118716|118616|118706.5|118606.5|12
1642011900000|2022-01-12 18:25:00|118721.9|118621.9|118702.6|118602.6|118722.9|118622.9|118700.6|118600.6|21
1642012200000|2022-01-12 18:30:00|118703.1|118603.1|118708.8|118608.8|118710.3|118610.3|118703.1|118603.1|6
1642012500000|2022-01-12 18:35:00|118710.9|118610.9|118721.3|118621.3|118722.8|118622.8|118710.9|118610.9|11
1642012800000|2022-01-12 18:40:00|118723.3|118623.3|118722.4|118622.4|118725.3|118625.3|118717.2|118617.2|23
1642013100000|2022-01-12 18:45:00|118722.9|118622.9|118709.3|118609.3|118745.3|118645.3|118709.3|118609.3|36
1642013400000|2022-01-12 18:50:00|118709.8|118609.8|118710.1|118610.1|118720.3|118620.3|118705.2|118605.2|20
1642013700000|2022-01-12 18:55:00|118715.1|118615.1|118720|118620|118720|118620|118707.5|118607.5|13
1642014000000|2022-01-12 19:00:00|118717|118617|118694.7|118594.7|118725|118625|118694.7|118594.7|47
1642014300000|2022-01-12 19:05:00|118696.7|118596.7|118679.1|118579.1|118702.5|118602.5|118672|118572|36
1642014600000|2022-01-12 19:10:00|118686.5|118586.5|118681.1|118581.1|118705|118605|118679.5|118579.5|25
1642014900000|2022-01-12 19:15:00|118673.5|118573.5|118744.9|118544.9|118749.4|118608|118669.1|118543.9|34
1642015200000|2022-01-12 19:20:00|118744|118544|118744|118544|118745.4|118545.4|118744|118544|5
1642015500000|2022-01-12 19:25:00|118751.4|118551.4|118758.4|118558.4|118758.4|118558.4|118751.4|118551.4|4
1642015800000|2022-01-12 19:30:00|118763.9|118563.9|118727.8|118627.8|118778.6|118646.3|118716.2|118553.9|42
1642016100000|2022-01-12 19:35:00|118727.3|118627.3|118755|118555|118755|118627.3|118703.5|118554|24
1642016400000|2022-01-12 19:40:00|118755.5|118555.5|118772.8|118572.8|118776.3|118576.3|118755|118555|27
1642016700000|2022-01-12 19:45:00|118772.3|118572.3|118764.8|118564.8|118772.3|118620.8|118720.8|118554.6|19
1642017000000|2022-01-12 19:50:00|118764.3|118564.3|118761.6|118561.6|118764.3|118564.3|118755.6|118555.6|19
1642017300000|2022-01-12 19:55:00|118754.1|118554.1|118769.1|118569.1|118776.4|118607.3|118703.1|118554.1|22
1642032000000|2022-01-13 00:00:00|118879.8|118638.2|118915.5|118715.5|118921.5|118721.5|118853.8|118622.2|148
1642032300000|2022-01-13 00:05:00|118909.5|118709.5|118836.5|118636.5|118913|118713|118834|118634|223
1642032600000|2022-01-13 00:10:00|118835.5|118635.5|118885.5|118785.5|118897.4|118786|118831.5|118632.5|209
1642032900000|2022-01-13 00:15:00|118884.5|118784.5|118924.5|118824.5|118992.6|118849|118884.5|118779.1|148
1642033200000|2022-01-13 00:20:00|118926.1|118826.1|118945.4|118845.4|118959.2|118859.2|118904|118804|145
1642033500000|2022-01-13 00:25:00|118947.1|118847.1|118902.6|118802.6|118969.5|118869.5|118902.6|118802.6|153
1642033800000|2022-01-13 00:30:00|118902.1|118802.1|118858|118758|118913|118811.6|118848|118685|164
1642034100000|2022-01-13 00:35:00|118862.6|118762.6|118898|118798|118904.1|118804.1|118862.6|118762.6|156
1642034400000|2022-01-13 00:40:00|118898.5|118798.5|118875|118775|118904|118804|118860.4|118760.4|127
1642034700000|2022-01-13 00:45:00|118871.9|118771.9|118856.6|118756.6|118871.9|118771.9|118833.5|118733.5|195
1642035000000|2022-01-13 00:50:00|118862.6|118762.6|118816.5|118716.5|118877|118777|118816.5|118716.5|118
1642035300000|2022-01-13 00:55:00|118815.6|118715.6|118855|118755|118889|118789|118801.4|118701.4|177
1642035600000|2022-01-13 01:00:00|118857.4|118757.4|118850|118750|118860|118760|118834.1|118734.1|131
1642035900000|2022-01-13 01:05:00|118849.1|118749.1|118914|118814|118916|118816|118849.1|118749.1|160
1642036200000|2022-01-13 01:10:00|118917|118817|118935.5|118835.5|118940.5|118840.5|118905.6|118805.6|230
1642036500000|2022-01-13 01:15:00|118935|118835|119002|118902|119023.1|118923.1|118934.5|118834.5|312
1642036800000|2022-01-13 01:20:00|118998.9|118898.9|118975|118875|119006.6|118906.6|118972|118872|286
1642037100000|2022-01-13 01:25:00|118980.5|118880.5|118976.4|118876.4|118988.5|118888.5|118962.1|118862.1|147
1642037400000|2022-01-13 01:30:00|118975.9|118875.9|119028|118928|119033.5|118933.5|118975.7|118875.7|253
1642037700000|2022-01-13 01:35:00|119027|118927|119037.5|118937.5|119044.7|118944.7|119015.6|118915.6|281
1642038000000|2022-01-13 01:40:00|119038.1|118938.1|118992.1|118892.1|119041.5|118941.5|118977.5|118877.5|243
1642038300000|2022-01-13 01:45:00|118992.4|118892.4|119000.6|118900.6|119027.7|118927.7|118984.4|118884.4|208
1642038600000|2022-01-13 01:50:00|119001.1|118901.1|119046|118946|119051.9|118951.9|118983.5|118883.5|156
1642038900000|2022-01-13 01:55:00|119046.9|118946.9|119050.4|118950.4|119065|118965|119034.5|118934.5|196
1642039200000|2022-01-13 02:00:00|119050|118950|119030|118930|119052|118952|119019|118919|193
1642039500000|2022-01-13 02:05:00|119030.5|118930.5|119048.7|118948.7|119049.7|118949.7|119015.5|118915.5|134
1642039800000|2022-01-13 02:10:00|119047.7|118947.7|119042.6|118942.6|119052.6|118952.6|119027.6|118927.6|149
1642040100000|2022-01-13 02:15:00|119039.7|118939.7|118998.4|118898.4|119039.7|118939.7|118987|118887|169
1642040400000|2022-01-13 02:20:00|118999|118899|118965.5|118865.5|118999.6|118899.6|118965.5|118865.5|244
1642040700000|2022-01-13 02:25:00|118967.5|118867.5|118995.5|118895.5|119005.1|118905.1|118959|118859|218
1642041000000|2022-01-13 02:30:00|118994.5|118894.5|119010|118910|119010.9|118910.9|118994.5|118894.5|57
1642041300000|2022-01-13 02:35:00|119010.4|118910.4|118975|118875|119010.4|118910.4|118975|118875|83
1642041600000|2022-01-13 02:40:00|118976.1|118876.1|118979.1|118879.1|118979.1|118879.1|118945.5|118845.5|158
1642041900000|2022-01-13 02:45:00|118984.5|118884.5|118957|118857|118998.4|118898.4|118952.5|118852.5|176
1642042200000|2022-01-13 02:50:00|118956.1|118856.1|118981.7|118881.7|118985|118885|118956.1|118856.1|90
1642042500000|2022-01-13 02:55:00|118981.5|118881.5|118993|118893|118994.6|118894.6|118978|118878|53
1642042800000|2022-01-13 03:00:00|118993.5|118893.5|119060.5|118960.5|119060.5|118960.5|118993|118893|182
1642043100000|2022-01-13 03:05:00|119063.5|118963.5|119063.5|118963.5|119069|118969|119045.4|118945.4|117
1642043400000|2022-01-13 03:10:00|119061.5|118961.5|119082|118982|119119|119019|119059.4|118959.4|245
1642043700000|2022-01-13 03:15:00|119080|118980|119067.1|118967.1|119097.2|118997.2|119067.1|118967.1|183
1642044000000|2022-01-13 03:20:00|119067.2|118967.2|119088|118988|119088.5|118988.5|119055.1|118955.1|215
1642044300000|2022-01-13 03:25:00|119087.5|118987.5|119094.5|118994.5|119108|119008|119079|118979|175
1642044600000|2022-01-13 03:30:00|119095.5|118995.5|119084.5|118984.5|119095.5|118995.5|119084.5|118984.5|98
1642044900000|2022-01-13 03:35:00|119082.4|118982.4|119059.2|118959.2|119082.4|118982.4|119049.2|118949.2|69
1642045200000|2022-01-13 03:40:00|119059.5|118959.5|119060|118960|119074.1|118974.1|119049|118949|115
1642045500000|2022-01-13 03:45:00|119055|118955|119065|118965|119080|118980|119050|118950|64
1642045800000|2022-01-13 03:50:00|119066.5|118966.5|119030.6|118930.6|119066.5|118966.5|119019.4|118919.4|161
1642046100000|2022-01-13 03:55:00|119021.5|118921.5|119009.4|118909.4|119029.4|118929.4|119003.5|118903.5|105
1642046400000|2022-01-13 04:00:00|119009.1|118909.1|119009.6|118909.6|119019.9|118919.9|118999.1|118899.1|98
1642046700000|2022-01-13 04:05:00|119010|118910|119010.4|118910.4|119020|118920|118995|118895|121
1642047000000|2022-01-13 04:10:00|119010.9|118910.9|118979.4|118879.4|119012.5|118912.5|118979.4|118879.4|62
1642047300000|2022-01-13 04:15:00|118976.5|118876.5|118964.9|118864.9|118980.5|118880.5|118960.1|118860.1|96
1642047600000|2022-01-13 04:20:00|118964.1|118864.1|118960.4|118860.4|118970.4|118870.4|118955|118855|71
1642047900000|2022-01-13 04:25:00|118955|118855|118964.5|118864.5|118967.4|118867.4|118944.5|118844.5|70
1642048200000|2022-01-13 04:30:00|118960.4|118860.4|118970.4|118870.4|118978.9|118878.9|118960|118860|89
1642048500000|2022-01-13 04:35:00|118970.6|118870.6|118969.1|118869.1|118973.1|118873.1|118955.5|118855.5|35
1642048800000|2022-01-13 04:40:00|118966.5|118866.5|118978|118878|118980.4|118880.4|118959.4|118859.4|72
1642049100000|2022-01-13 04:45:00|118979|118879|118906.8|118806.8|118979|118879|118906.8|118806.8|124
1642049400000|2022-01-13 04:50:00|118908|118808|118929.2|118829.2|118940.7|118840.7|118893|118793|179
1642049700000|2022-01-13 04:55:00|118925|118825|118930.9|118830.9|118938.9|118838.9|118925|118825|131
1642050000000|2022-01-13 05:00:00|118930.7|118830.7|118944.1|118844.1|118955.5|118855.5|118928.9|118828.9|155
1642050300000|2022-01-13 05:05:00|118943.6|118843.6|118977.5|118877.5|118977.5|118877.5|118943.1|118843.1|146
1642050600000|2022-01-13 05:10:00|118977|118877|118959.6|118859.6|119007.5|118907.5|118958.5|118858.5|169
1642050900000|2022-01-13 05:15:00|118960.6|118860.6|118960.5|118860.5|118975.1|118875.1|118946.5|118846.5|154
1642051200000|2022-01-13 05:20:00|118960.4|118860.4|118938.9|118838.9|118980|118880|118914.4|118814.4|106
1642051500000|2022-01-13 05:25:00|118939.1|118839.1|118919.2|118819.2|118939.1|118839.1|118896.1|118796.1|141
1642051800000|2022-01-13 05:30:00|118919.7|118819.7|118947.5|118847.5|118949.6|118849.6|118900|118800|116
1642052100000|2022-01-13 05:35:00|118948.7|118848.7|118946.5|118846.5|118950.5|118850.5|118938.5|118838.5|101
1642052400000|2022-01-13 05:40:00|118948|118848|118961.1|118861.1|118968.4|118868.4|118936.5|118836.5|73
1642052700000|2022-01-13 05:45:00|118961|118861|118969.4|118869.4|118975|118875|118959.4|118859.4|33
1642053000000|2022-01-13 05:50:00|118969|118869|118973.5|118873.5|118976.9|118876.9|118947.7|118847.7|230
1642053300000|2022-01-13 05:55:00|118975.7|118875.7|118989.5|118889.5|119000.1|118900.1|118965.5|118865.5|194
1642053600000|2022-01-13 06:00:00|118988.5|118888.5|118999|118899|119005|118905|118972|118872|226
1642053900000|2022-01-13 06:05:00|118998|118898|118966.2|118866.2|118999|118899|118955.4|118855.4|175
1642054200000|2022-01-13 06:10:00|118965.7|118865.7|118971.4|118871.4|118983.5|118883.5|118958.4|118858.4|95
1642054500000|2022-01-13 06:15:00|118971.7|118871.7|118984|118884|118990.1|118890.1|118954.5|118854.5|145
1642054800000|2022-01-13 06:20:00|118987.4|118887.4|118985|118885|119006.1|118906.1|118981.6|118881.6|102
1642055100000|2022-01-13 06:25:00|118984.1|118884.1|118918.4|118818.4|118995|118895|118918.4|118818.4|169
1642055400000|2022-01-13 06:30:00|118917.6|118817.6|118897.4|118797.4|118917.6|118817.6|118889.2|118789.2|146
1642055700000|2022-01-13 06:35:00|118898|118798|118903.5|118803.5|118912.1|118812.1|118898|118798|30
1642056000000|2022-01-13 06:40:00|118903.1|118803.1|118925.5|118825.5|118926|118826|118903.1|118803.1|54
1642056300000|2022-01-13 06:45:00|118907.1|118807.1|118891.5|118791.5|118907.1|118807.1|118840|118698.1|75
1642056600000|2022-01-13 06:50:00|118900.5|118800.5|118894.1|118794.1|118901.7|118801.7|118890.1|118790.1|31
1642056900000|2022-01-13 06:55:00|118894.7|118794.7|118938|118838|118938|118838|118882.6|118782.6|67
1642057200000|2022-01-13 07:00:00|118938.5|118838.5|118914.1|118814.1|118945|118845|118910.9|118810.9|47
1642057500000|2022-01-13 07:05:00|118914.5|118814.5|118912.1|118812.1|118926.1|118826.1|118907.4|118807.4|32
1642057800000|2022-01-13 07:10:00|118911.6|118811.6|118919.4|118819.4|118922.1|118822.1|118911.6|118811.6|62
1642058100000|2022-01-13 07:15:00|118920|118820|118908.9|118808.9|118920|118820|118908.9|118808.9|13
1642058400000|2022-01-13 07:20:00|118912.1|118812.1|118898.5|118798.5|118921.5|118821.5|118888.7|118788.7|127
1642058700000|2022-01-13 07:25:00|118895.4|118795.4|118855|118755|118898.5|118798.5|118823.5|118723.5|181
1642059000000|2022-01-13 07:30:00|118855.9|118755.9|118764.1|118664.1|118868.9|118768.9|118701.9|118601.9|228
1642059300000|2022-01-13 07:35:00|118763.1|118663.1|118757.9|118657.9|118812.1|118712.1|118752.6|118652.6|153
1642059600000|2022-01-13 07:40:00|118758.2|118658.2|118715.1|118615.1|118761.6|118659.9|118702|118539.2|96
1642059900000|2022-01-13 07:45:00|118717.5|118617.5|118696.7|118596.7|118726.4|118626.4|118688.9|118588.9|66
1642060200000|2022-01-13 07:50:00|118697|118597|118791.7|118691.7|118795.1|118695.1|118665.4|118565.4|177
1642060500000|2022-01-13 07:55:00|118791.4|118691.4|118789.1|118589.1|118814.1|118695.5|118719|118589.1|138
1642060800000|2022-01-13 08:00:00|118775.3|118675.3|118678.5|118578.5|118826.1|118713.4|118659.2|118559.2|223
1642061100000|2022-01-13 08:05:00|118673.4|118573.4|118705|118605|118716.5|118616.5|118672.5|118572.5|84
1642061400000|2022-01-13 08:10:00|118704.5|118604.5|118678|118578|118705|118605|118671.5|118571.5|44
1642061700000|2022-01-13 08:15:00|118679|118579|118666.4|118566.4|118680|118580|118659|118559|63
1642062000000|2022-01-13 08:20:00|118665.4|118565.4|118655.2|118555.2|118675|118575|118639.9|118539.9|125
1642062300000|2022-01-13 08:25:00|118654.7|118554.7|118630.1|118530.1|118654.9|118554.9|118574.5|118474.5|144
1642062600000|2022-01-13 08:30:00|118630.4|118530.4|118578.4|118478.4|118632.1|118532.1|118572.7|118472.7|192
1642062900000|2022-01-13 08:35:00|118577.9|118477.9|118635.5|118535.5|118645.3|118545.3|118572.5|118472.5|129
1642063200000|2022-01-13 08:40:00|118639.5|118539.5|118660.5|118560.5|118674.5|118574.5|118639.1|118539.1|81
1642063500000|2022-01-13 08:45:00|118661.5|118561.5|118622.6|118522.6|118665|118565|118610.5|118510.5|119
1642063800000|2022-01-13 08:50:00|118622.3|118522.3|118648.1|118548.1|118649.1|118549.1|118612.3|118512.3|101
1642064100000|2022-01-13 08:55:00|118648.3|118548.3|118678.8|118578.8|118684|118584|118640.1|118540.1|108
1642064400000|2022-01-13 09:00:00|118677|118577|118725.5|118625.5|118732.4|118632.4|118677|118577|144
1642064700000|2022-01-13 09:05:00|118727.5|118627.5|118745.5|118645.5|118811.3|118661.5|118724|118593.5|40
1642065000000|2022-01-13 09:10:00|118745.1|118645.1|118715.7|118615.7|118745.1|118645.1|118707.5|118607.5|23
1642065300000|2022-01-13 09:15:00|118715.5|118615.5|118692.2|118592.2|118715.7|118615.7|118681.4|118581.4|38
1642065600000|2022-01-13 09:20:00|118704|118604|118715|118515|118726.5|118607|118656.1|118490.6|82
1642065900000|2022-01-13 09:25:00|118714.5|118514.5|118674.5|118574.5|118714.5|118574.5|118661|118514|25
1642066200000|2022-01-13 09:30:00|118674.9|118574.9|118701.1|118501.1|118704.8|118584.5|118646.1|118501.1|41
1642066500000|2022-01-13 09:35:00|118701.6|118501.6|118619|118519|118701.6|118544.9|118617.5|118490.5|23
1642066800000|2022-01-13 09:40:00|118616|118516|118661.1|118461.1|118661.1|118520.5|118599|118450.6|34
1642067100000|2022-01-13 09:45:00|118660.6|118460.6|118627|118527|118661.1|118527|118620.1|118459.1|79
1642067400000|2022-01-13 09:50:00|118626.5|118526.5|118630.1|118530.1|118630.1|118530.1|118625.5|118525.5|13
1642067700000|2022-01-13 09:55:00|118630.5|118530.5|118630.5|118530.5|118630.5|118530.5|118629.5|118529.5|9
1642068000000|2022-01-13 10:00:00|118630|118530|118631.7|118531.7|118639.5|118539.5|118630|118530|41
1642068300000|2022-01-13 10:05:00|118632.2|118532.2|118634.5|118534.5|118635.2|118535.2|118625|118525|12
1642068600000|2022-01-13 10:10:00|118631|118531|118631|118531|118631|118531|118631|118531|1
1642068900000|2022-01-13 10:15:00|118635.1|118535.1|118630.2|118530.2|118635.1|118535.1|118628.4|118528.4|8
1642069200000|2022-01-13 10:20:00|118630.5|118530.5|118625.5|118525.5|118630.5|118530.5|118620.1|118520.1|10
1642069500000|2022-01-13 10:25:00|118625.7|118525.7|118625.1|118525.1|118635.1|118535.1|118625.1|118525.1|43
1642069800000|2022-01-13 10:30:00|118618.9|118518.9|118606.1|118506.1|118619.1|118519.1|118605.1|118505.1|32
1642070100000|2022-01-13 10:35:00|118598.6|118498.6|118582.6|118482.6|118598.6|118498.6|118578.1|118478.1|17
1642070400000|2022-01-13 10:40:00|118579.6|118479.6|118593.9|118493.9|118597.6|118497.6|118579.6|118479.6|23
1642070700000|2022-01-13 10:45:00|118591.1|118491.1|118591.1|118491.1|118591.1|118491.1|118591.1|118491.1|1
1642071300000|2022-01-13 10:55:00|118604.1|118504.1|118605.3|118505.3|118610.1|118510.1|118604.1|118504.1|19
1642071600000|2022-01-13 11:00:00|118606|118506|118580.4|118480.4|118607|118507|118577.5|118477.5|23
1642071900000|2022-01-13 11:05:00|118581.4|118481.4|118587.1|118487.1|118608.1|118508.1|118581.4|118481.4|43
1642072200000|2022-01-13 11:10:00|118584.6|118484.6|118584.6|118484.6|118587.1|118487.1|118584.6|118484.6|5
1642072500000|2022-01-13 11:15:00|118586.1|118486.1|118566.3|118466.3|118601.1|118501.1|118559.5|118459.5|43
1642072800000|2022-01-13 11:20:00|118568.8|118468.8|118556.8|118456.8|118581|118481|118555.3|118455.3|38
1642073100000|2022-01-13 11:25:00|118556.3|118456.3|118589.6|118489.6|118590.8|118490.8|118555.5|118455.5|28
1642073400000|2022-01-13 11:30:00|118590.1|118490.1|118581.3|118481.3|118590.1|118490.1|118570.5|118470.5|33
1642073700000|2022-01-13 11:35:00|118576.8|118476.8|118581.3|118481.3|118581.3|118481.3|118576.3|118476.3|4
1642074000000|2022-01-13 11:40:00|118587.5|118487.5|118590.1|118490.1|118590.1|118490.1|118585.3|118485.3|13
1642074300000|2022-01-13 11:45:00|118590|118490|118605.1|118505.1|118678.8|118523.5|118590|118471.5|31
1642074600000|2022-01-13 11:50:00|118600.6|118500.6|118605.1|118505.1|118605.1|118505.1|118600.6|118500.6|2
1642074900000|2022-01-13 11:55:00|118600.6|118500.6|118662|118562|118696.5|118562|118600.6|118496.5|22
1642075200000|2022-01-13 12:00:00|118662.5|118562.5|118807.3|118607.3|118807.4|118607.4|118641|118493.5|81
1642075500000|2022-01-13 12:05:00|118816.3|118616.3|118721.4|118621.4|118821.4|118627.9|118721.4|118613.4|10
1642075800000|2022-01-13 12:10:00|118721.9|118621.9|118732|118532|118780.9|118625.7|118717.7|118532|72
1642076100000|2022-01-13 12:15:00|118732.5|118532.5|118724.5|118524.5|118736|118588.5|118665.4|118520|62
1642076400000|2022-01-13 12:20:00|118724|118524|118703.9|118603.9|118743.7|118603.9|118678.7|118517|33
1642076700000|2022-01-13 12:25:00|118702.3|118602.3|118689.5|118589.5|118708.5|118608.5|118686.5|118586.5|37
1642077000000|2022-01-13 12:30:00|118689|118589|118689.5|118589.5|118689.5|118589.5|118665.2|118565.2|20
1642077900000|2022-01-13 12:45:00|118690.5|118590.5|118692.5|118592.5|118692.5|118592.5|118689.5|118589.5|4
1642078200000|2022-01-13 12:50:00|118692|118592|118686|118586|118692|118592|118686|118586|3
1642078500000|2022-01-13 12:55:00|118685.7|118585.7|118726.5|118626.5|118745.2|118632.4|118685.7|118542.7|39
1642078800000|2022-01-13 13:00:00|118720.8|118620.8|118687.3|118587.3|118749.7|118649.7|118686.9|118586.9|31
1642079100000|2022-01-13 13:05:00|118686.8|118586.8|118741.5|118541.5|118741.5|118586.8|118684.2|118533.1|11
1642079400000|2022-01-13 13:10:00|118744.5|118544.5|118710.1|118610.1|118765.1|118610.1|118706.5|118544.5|5
1642079700000|2022-01-13 13:15:00|118705.1|118605.1|118672|118572|118705.1|118605.1|118666.5|118566.5|22
1642080000000|2022-01-13 13:20:00|118671.1|118571.1|118665.1|118565.1|118671.1|118571.1|118665.1|118565.1|6
1642080300000|2022-01-13 13:25:00|118665|118565|118705|118605|118705|118605|118665|118565|9
1642080600000|2022-01-13 13:30:00|118697|118597|118668.2|118468.2|118697|118597|118619.5|118467|56
1642080900000|2022-01-13 13:35:00|118667.2|118467.2|118620.1|118520.1|118668.2|118525.1|118616.1|118456.5|17
1642081200000|2022-01-13 13:40:00|118615.5|118515.5|118624.5|118524.5|118624.5|118524.5|118610|118510|5
1642081500000|2022-01-13 13:45:00|118616|118516|118600.3|118500.3|118616.6|118516.6|118600|118500|16
1642081800000|2022-01-13 13:50:00|118600.8|118500.8|118598.8|118498.8|118602.3|118502.3|118598.8|118498.8|8
1642082100000|2022-01-13 13:55:00|118600.3|118500.3|118640.6|118440.6|118649.3|118514.5|118599|118440.6|29
1642082400000|2022-01-13 14:00:00|118641.8|118441.8|118515.6|118415.6|118645.5|118455.6|118515.5|118388|38
1642082700000|2022-01-13 14:05:00|118515.5|118415.5|118470.9|118370.9|118522.4|118422.4|118470.9|118370.9|29
1642083000000|2022-01-13 14:10:00|118468.5|118368.5|118473.5|118373.5|118473.5|118373.5|118453.5|118353.5|41
1642083300000|2022-01-13 14:15:00|118471.3|118371.3|118450.4|118350.4|118471.3|118371.3|118439.1|118339.1|36
1642083600000|2022-01-13 14:20:00|118454.1|118354.1|118467.5|118367.5|118467.8|118367.8|118438.5|118338.5|23
1642083900000|2022-01-13 14:25:00|118468.2|118368.2|118474|118374|118575.1|118395.1|118465.1|118332.1|47
1642084200000|2022-01-13 14:30:00|118470.1|118370.1|118477.4|118377.4|118509.5|118409.5|118470.1|118370.1|76
1642084500000|2022-01-13 14:35:00|118480.1|118380.1|118506.4|118406.4|118510.5|118410.5|118480.1|118380.1|50
1642084800000|2022-01-13 14:40:00|118506.9|118406.9|118531.4|118431.4|118532.5|118432.5|118498.9|118398.9|42
1642085100000|2022-01-13 14:45:00|118530.9|118430.9|118532.9|118432.9|118533.4|118433.4|118518.4|118418.4|27
1642085400000|2022-01-13 14:50:00|118532.4|118432.4|118521.4|118421.4|118532.9|118432.9|118521.4|118421.4|50
1642085700000|2022-01-13 14:55:00|118520.1|118420.1|118475.1|118375.1|118521.6|118421.6|118470.1|118370.1|80
1642086000000|2022-01-13 15:00:00|118475.5|118375.5|118473.5|118373.5|118490|118390|118465.1|118365.1|50
1642086300000|2022-01-13 15:05:00|118475.5|118375.5|118475.1|118375.1|118495.4|118395.4|118472.2|118372.2|23
1642086600000|2022-01-13 15:10:00|118473.5|118373.5|118473.5|118373.5|118473.5|118373.5|118470.1|118370.1|5
1642086900000|2022-01-13 15:15:00|118474.7|118374.7|118506|118406|118515.5|118415.5|118474.7|118374.7|73
1642087200000|2022-01-13 15:20:00|118506.4|118406.4|118580.8|118480.8|118632.7|118490|118505.9|118355.4|39
1642087500000|2022-01-13 15:25:00|118580.3|118480.3|118580.9|118480.9|118590.1|118490.1|118568.8|118468.8|24
1642087800000|2022-01-13 15:30:00|118580.1|118480.1|118651.4|118551.4|118657.1|118557.1|118575.7|118475.7|94
1642088100000|2022-01-13 15:35:00|118663.4|118563.4|118662.4|118462.4|118666.1|118566.1|118583|118453.5|86
1642088400000|2022-01-13 15:40:00|118604|118504|118640.1|118540.1|118678.1|118545|118604|118440|29
1642088700000|2022-01-13 15:45:00|118635.1|118535.1|118626.1|118526.1|118659.5|118559.5|118626.1|118526.1|24
1642089000000|2022-01-13 15:50:00|118626.4|118526.4|118812.5|118612.5|118814.1|118625|118626.4|118526.4|47
1642089300000|2022-01-13 15:55:00|118813.1|118613.1|118683.7|118583.7|118813.1|118642.2|118683.7|118530.6|63
1642089600000|2022-01-13 16:00:00|118683.2|118583.2|118734.6|118634.6|118734.6|118634.6|118672.6|118572.6|40
1642089900000|2022-01-13 16:05:00|118725.8|118625.8|118715.4|118615.4|118750.2|118650.2|118705.1|118605.1|39
1642090200000|2022-01-13 16:10:00|118716.9|118616.9|118724.5|118624.5|118725|118625|118716.4|118616.4|9
1642090500000|2022-01-13 16:15:00|118726.8|118626.8|118746.1|118646.1|118766.1|118666.1|118723.4|118623.4|30
1642090800000|2022-01-13 16:20:00|118745|118645|118715.4|118615.4|118745|118645|118697.5|118597.5|46
1642091100000|2022-01-13 16:25:00|118716.4|118616.4|118745.4|118645.4|118803.1|118646|118691.6|118574.6|67
1642091400000|2022-01-13 16:30:00|118759.3|118659.3|118730.4|118630.4|118836.1|118660.1|118730.4|118627.1|25
1642091700000|2022-01-13 16:35:00|118733.5|118633.5|118735|118635|118735|118635|118730.4|118630.4|5
1642092000000|2022-01-13 16:40:00|118719.5|118619.5|118710|118610|118719.5|118619.5|118709.2|118609.2|11
1642092300000|2022-01-13 16:45:00|118708.7|118608.7|118753|118553|118753.4|118608.7|118705.4|118553|7
1642092600000|2022-01-13 16:50:00|118755.2|118555.2|118759.1|118559.1|118759.1|118559.1|118753.5|118553.5|12
1642092900000|2022-01-13 16:55:00|118757.1|118557.1|118756.6|118556.6|118758.1|118558.1|118756.6|118556.6|7
1642093200000|2022-01-13 17:00:00|118756.4|118556.4|118755.4|118555.4|118756.4|118601|118700|118551.4|9
1642093500000|2022-01-13 17:05:00|118764.1|118564.1|118752.4|118552.4|118764.1|118564.1|118752.4|118552.4|7
1642093800000|2022-01-13 17:10:00|118754.4|118554.4|118747|118647|118813.4|118657.1|118704.4|118554.4|17
1642094100000|2022-01-13 17:15:00|118797|118597|118820.4|118720.4|118868.9|118720.4|118759|118597|21
1642094400000|2022-01-13 17:20:00|118822|118722|118868|118668|118868.3|118722.4|118822|118654|6
1642094700000|2022-01-13 17:25:00|118869.4|118669.4|118867.4|118667.4|118873.7|118729.1|118825|118654|12
1642095000000|2022-01-13 17:30:00|118866.9|118666.9|118845|118645|118870.1|118670.1|118845|118645|5
1642095300000|2022-01-13 17:35:00|118845.4|118645.4|118845.7|118645.7|118845.7|118645.7|118843|118643|6
1642095600000|2022-01-13 17:40:00|118845.5|118645.5|118848.4|118648.4|118852.4|118652.4|118841|118641|21
1642095900000|2022-01-13 17:45:00|118848|118648|118841.3|118741.3|118870.1|118741.5|118835.1|118648|16
1642096200000|2022-01-13 17:50:00|118841.6|118741.6|118841.5|118741.5|118847|118747|118835|118735|22
1642096500000|2022-01-13 17:55:00|118843|118743|118869.7|118669.7|118869.7|118743|118810|118658.5|19
1642096800000|2022-01-13 18:00:00|118825|118725|118825|118725|118825|118725|118825|118725|1
1642097100000|2022-01-13 18:05:00|118823.4|118723.4|118820.3|118620.3|118864.5|118723.4|118813.9|118613.9|9
1642097400000|2022-01-13 18:10:00|118830.3|118630.3|118840.3|118640.3|118840.3|118640.3|118804.9|118604.9|4
1642097700000|2022-01-13 18:15:00|118816.9|118616.9|118828.9|118628.9|118847.3|118647.3|118816.9|118616.9|3
1642098000000|2022-01-13 18:20:00|118835.3|118635.3|118832.3|118632.3|118835.3|118635.3|118808.9|118608.9|3
1642098300000|2022-01-13 18:25:00|118813.9|118613.9|118855|118655|118859.5|118659.5|118813.9|118613.9|11
1642098600000|2022-01-13 18:30:00|118857|118657|118857.5|118657.5|118857.5|118657.5|118857|118657|2
1642098900000|2022-01-13 18:35:00|118860|118660|118863.5|118663.5|118863.5|118663.5|118860|118660|2
1642099200000|2022-01-13 18:40:00|118863|118663|118863|118663|118863|118663|118863|118663|1
1642099500000|2022-01-13 18:45:00|118865.5|118665.5|118860.5|118660.5|118869.5|118669.5|118860.5|118660.5|11
1642099800000|2022-01-13 18:50:00|118860.1|118660.1|118860.5|118660.5|118860.5|118660.5|118860.1|118660.1|2
1642100100000|2022-01-13 18:55:00|118860.1|118660.1|118860.5|118660.5|118860.5|118660.5|118860.1|118660.1|2
1642100400000|2022-01-13 19:00:00|118799.4|118699.4|118843.7|118643.7|118843.7|118699.4|118791.5|118643.4|6
1642100700000|2022-01-13 19:05:00|118843.9|118643.9|118836|118636|118843.9|118643.9|118836|118636|8
1642101000000|2022-01-13 19:10:00|118836.4|118636.4|118805|118705|118849.1|118705|118803|118636|10
1642101300000|2022-01-13 19:15:00|118807|118707|118816.1|118716.1|118816.1|118716.1|118807|118707|3
1642101600000|2022-01-13 19:20:00|118866|118666|118857.5|118657.5|118866|118666|118857.5|118657.5|6
1642101900000|2022-01-13 19:25:00|118849.5|118649.5|118807.5|118707.5|118849.5|118707.5|118799|118644.5|6
1642102200000|2022-01-13 19:30:00|118804.2|118704.2|118841.3|118641.3|118861.3|118706.8|118804.2|118639.7|12
1642102500000|2022-01-13 19:35:00|118840.8|118640.8|118840.8|118640.8|118842.3|118642.3|118834.8|118634.8|8
1642102800000|2022-01-13 19:40:00|118841.3|118641.3|118844.3|118644.3|118844.8|118644.8|118841.3|118641.3|4
1642103100000|2022-01-13 19:45:00|118844.6|118644.6|118844.6|118644.6|118844.6|118644.6|118844.6|118644.6|1
1642103400000|2022-01-13 19:50:00|118849.2|118649.2|118871.8|118671.8|118871.8|118671.8|118849.2|118649.2|8
1642103700000|2022-01-13 19:55:00|118820.1|118720.1|118806.8|118706.8|118820.1|118720.1|118806.8|118706.8|8
1642118400000|2022-01-14 00:00:00|118957.4|118622.4|119073.5|118873.5|119090|118890|118871.5|118536.5|433
1642118700000|2022-01-14 00:05:00|119075.5|118875.5|118978|118878|119077.5|118923.1|118966|118856.5|315
1642119000000|2022-01-14 00:10:00|118978.4|118878.4|119019.9|118919.9|119034|118934|118978|118878|214
1642119300000|2022-01-14 00:15:00|119023.4|118923.4|118931.4|118831.4|119028.4|118923.4|118919|118722.1|227
1642119600000|2022-01-14 00:20:00|118928.4|118828.4|118952.5|118852.5|118980|118880|118909|118809|230
1642119900000|2022-01-14 00:25:00|118954.5|118854.5|118941.5|118841.5|118992|118873.1|118941.5|118792|137
1642120200000|2022-01-14 00:30:00|118942.5|118842.5|118989.5|118889.5|118989.5|118889.5|118935.9|118835.9|128
1642120500000|2022-01-14 00:35:00|118991|118891|118973.5|118873.5|118997|118897|118953|118853|140
1642120800000|2022-01-14 00:40:00|118974.5|118874.5|118961.9|118861.9|119015.5|118915.5|118942.6|118842.6|266
1642121100000|2022-01-14 00:45:00|118962.4|118862.4|119057.9|118957.9|119058.4|118958.4|118962.4|118862.4|253
1642121400000|2022-01-14 00:50:00|119058.2|118958.2|119036.5|118936.5|119088.1|118988.1|119023.6|118923.6|373
1642121700000|2022-01-14 00:55:00|119043.6|118943.6|119096.4|118996.4|119113.9|119013.9|119042.4|118942.4|255
1642122000000|2022-01-14 01:00:00|119094.6|118994.6|119049.4|118949.4|119114.6|119014.6|119039.3|118939.3|239
1642122300000|2022-01-14 01:05:00|119048.9|118948.9|119026|118926|119065.5|118965.5|119024.5|118924.5|119
1642122600000|2022-01-14 01:10:00|119027|118927|119032.7|118932.7|119035.1|118935.1|118997.4|118897.4|166
1642122900000|2022-01-14 01:15:00|119033.2|118933.2|119094.6|118994.6|119094.6|118994.6|119033.2|118933.2|246
1642123200000|2022-01-14 01:20:00|119094.5|118994.5|119049.6|118949.6|119094.5|118994.5|119031.5|118931.5|132
1642123500000|2022-01-14 01:25:00|119046.9|118946.9|119009.9|118909.9|119051.5|118951.5|119007|118907|145
1642123800000|2022-01-14 01:30:00|119012.6|118912.6|119004.6|118904.6|119037.5|118937.5|119001.5|118901.5|144
1642124100000|2022-01-14 01:35:00|119001.5|118901.5|118902.4|118802.4|119001.5|118901.5|118900.7|118800.7|239
1642124400000|2022-01-14 01:40:00|118902.1|118802.1|118946|118846|118954.6|118854.6|118901.1|118801.1|112
1642124700000|2022-01-14 01:45:00|118945.6|118845.6|118932|118832|118948.5|118848.5|118911.5|118811.5|176
1642125000000|2022-01-14 01:50:00|118934|118834|118971.4|118871.4|118971.4|118871.4|118925|118825|154
1642125300000|2022-01-14 01:55:00|118971.1|118871.1|118957|118857|118994.6|118894.6|118941|118841|210
1642125600000|2022-01-14 02:00:00|118956.5|118856.5|118964.2|118864.2|118975.5|118875.5|118950.7|118850.7|210
1642125900000|2022-01-14 02:05:00|118964.7|118864.7|118998.1|118898.1|119000.1|118900.1|118954.4|118854.4|101
1642126200000|2022-01-14 02:10:00|118997.1|118897.1|118975.5|118875.5|119019.5|118919.5|118975.5|118875.5|193
1642126500000|2022-01-14 02:15:00|118971.1|118871.1|118982.7|118882.7|118991|118891|118961.5|118861.5|195
1642126800000|2022-01-14 02:20:00|118983.4|118883.4|118983.5|118883.5|118985.7|118885.7|118963.1|118863.1|187
1642127100000|2022-01-14 02:25:00|118988.2|118888.2|118996.6|118896.6|119013.1|118913.1|118988.2|118888.2|171
1642127400000|2022-01-14 02:30:00|118996.9|118896.9|118967|118867|118997.5|118897.5|118957.4|118857.4|144
1642127700000|2022-01-14 02:35:00|118967.5|118867.5|118967.5|118867.5|118974.7|118874.7|118963.1|118863.1|104
1642128000000|2022-01-14 02:40:00|118968.5|118868.5|118996.4|118896.4|119006.7|118906.7|118967.9|118867.9|124
1642128300000|2022-01-14 02:45:00|118994.2|118894.2|118971.4|118871.4|118997.7|118897.7|118971.4|118871.4|118
1642128600000|2022-01-14 02:50:00|118968|118868|118963.1|118863.1|118973.1|118873.1|118958.5|118858.5|46
1642128900000|2022-01-14 02:55:00|118962.1|118862.1|118934.2|118834.2|118962.6|118862.6|118927.6|118827.6|127
1642129200000|2022-01-14 03:00:00|118933.9|118833.9|118984.1|118884.1|118991.6|118891.6|118917.2|118817.2|158
1642129500000|2022-01-14 03:05:00|118983.6|118883.6|118964|118864|118984.1|118884.1|118961.1|118861.1|87
1642129800000|2022-01-14 03:10:00|118964.5|118864.5|118980.5|118880.5|118988|118888|118940.5|118840.5|82
1642130100000|2022-01-14 03:15:00|118980|118880|118978.5|118878.5|118985|118885|118976|118876|51
1642130400000|2022-01-14 03:20:00|118982|118882|118924.6|118824.6|118983|118883|118924.6|118824.6|107
1642130700000|2022-01-14 03:25:00|118925.1|118825.1|118953|118853|118953.1|118853.1|118893.1|118793.1|126
1642131000000|2022-01-14 03:30:00|118953.1|118853.1|118950|118850|118958|118858|118932.1|118832.1|165
1642131300000|2022-01-14 03:35:00|118949.9|118849.9|118970.4|118870.4|118985|118885|118949.9|118849.9|70
1642131600000|2022-01-14 03:40:00|118972.4|118872.4|118972|118872|118982.4|118882.4|118970.4|118870.4|35
1642131900000|2022-01-14 03:45:00|118972.4|118872.4|118955|118855|118985|118885|118954.5|118854.5|56
1642132200000|2022-01-14 03:50:00|118954.5|118854.5|118972|118872|118983.7|118883.7|118952.1|118852.1|118
1642132500000|2022-01-14 03:55:00|118971.7|118871.7|118952|118852|118971.7|118871.7|118934.5|118834.5|129
1642132800000|2022-01-14 04:00:00|118951.4|118851.4|118949|118849|118952|118852|118935|118835|156
1642133100000|2022-01-14 04:05:00|118946.5|118846.5|118928|118828|118946.5|118846.5|118907.1|118807.1|172
1642133400000|2022-01-14 04:10:00|118927.5|118827.5|118929.5|118829.5|118957.5|118857.5|118919|118819|186
1642133700000|2022-01-14 04:15:00|118930|118830|118921.5|118821.5|118930|118830|118892.1|118792.1|125
1642134000000|2022-01-14 04:20:00|118919.5|118819.5|118863.6|118763.6|118919.5|118819.5|118859.1|118759.1|172
1642134300000|2022-01-14 04:25:00|118863.1|118763.1|118891.2|118791.2|118891.2|118791.2|118846.5|118746.5|138
1642134600000|2022-01-14 04:30:00|118890.2|118790.2|118885.1|118785.1|118906.5|118806.5|118883.1|118783.1|98
1642134900000|2022-01-14 04:35:00|118884.6|118784.6|118886.5|118786.5|118918.5|118818.5|118882.1|118782.1|67
1642135200000|2022-01-14 04:40:00|118886.1|118786.1|118883.1|118783.1|118905.1|118805.1|118866.9|118766.9|106
1642135500000|2022-01-14 04:45:00|118883.4|118783.4|118856.5|118756.5|118894.1|118794.1|118853.5|118753.5|178
1642135800000|2022-01-14 04:50:00|118858.4|118758.4|118854.6|118754.6|118865.5|118765.5|118827.9|118727.9|206
1642136100000|2022-01-14 04:55:00|118855.5|118755.5|118822.5|118722.5|118860.7|118760.7|118820.7|118720.7|116
1642136400000|2022-01-14 05:00:00|118823.1|118723.1|118830.9|118730.9|118848.5|118748.5|118808.5|118708.5|184
1642136700000|2022-01-14 05:05:00|118830|118730|118860|118760|118889.7|118789.7|118830|118730|174
1642137000000|2022-01-14 05:10:00|118859.6|118759.6|118884.5|118784.5|118889.9|118789.9|118859.6|118759.6|97
1642137300000|2022-01-14 05:15:00|118882.1|118782.1|118851.1|118751.1|118893.1|118793.1|118851|118751|107
1642137600000|2022-01-14 05:20:00|118855|118755|118812.6|118712.6|118855|118755|118790.4|118690.4|135
1642137900000|2022-01-14 05:25:00|118814.6|118714.6|118767|118667|118817.7|118717.7|118746.5|118646.5|305
1642138200000|2022-01-14 05:30:00|118770.4|118670.4|118774.9|118674.9|118787.9|118687.9|118746.6|118646.6|199
1642138500000|2022-01-14 05:35:00|118775.9|118675.9|118766.5|118666.5|118783.5|118683.5|118741.1|118641.1|106
1642138800000|2022-01-14 05:40:00|118768.1|118668.1|118776.9|118676.9|118787.1|118687.1|118756|118656|172
1642139100000|2022-01-14 05:45:00|118777.5|118677.5|118788.9|118688.9|118802.5|118702.5|118767.5|118667.5|119
1642139400000|2022-01-14 05:50:00|118787.9|118687.9|118765|118665|118789.2|118689.2|118741.9|118641.9|200
1642139700000|2022-01-14 05:55:00|118765.7|118665.7|118794.4|118694.4|118803.5|118703.5|118761.1|118661.1|152
1642140000000|2022-01-14 06:00:00|118793.9|118693.9|118809.4|118709.4|118813.1|118713.1|118766.9|118666.9|250
1642140300000|2022-01-14 06:05:00|118808.4|118708.4|118775|118675|118811|118711|118772.1|118672.1|178
1642140600000|2022-01-14 06:10:00|118774.1|118674.1|118782.5|118682.5|118809|118709|118762.1|118662.1|245
1642140900000|2022-01-14 06:15:00|118784.1|118684.1|118794.6|118694.6|118821.5|118721.5|118782.4|118682.4|207
1642141200000|2022-01-14 06:20:00|118796.5|118696.5|118850.9|118750.9|118856.1|118756.1|118787.5|118687.5|198
1642141500000|2022-01-14 06:25:00|118849.4|118749.4|118888.4|118788.4|118891.5|118791.5|118845.7|118745.7|280
1642141800000|2022-01-14 06:30:00|118888|118788|118787.5|118687.5|118888|118788|118771|118671|237
1642142100000|2022-01-14 06:35:00|118787|118687|118790.5|118690.5|118798.9|118698.9|118782.2|118682.2|120
1642142400000|2022-01-14 06:40:00|118791|118691|118787.4|118687.4|118791|118691|118785.2|118685.2|64
1642142700000|2022-01-14 06:45:00|118787|118687|118777.6|118677.6|118789.4|118689.4|118766.4|118666.4|64
1642143000000|2022-01-14 06:50:00|118781.9|118681.9|118778|118678|118781.9|118681.9|118777.4|118677.4|6
1642143300000|2022-01-14 06:55:00|118778.4|118678.4|118793.5|118693.5|118812.6|118712.6|118778|118678|176
1642143600000|2022-01-14 07:00:00|118793|118693|118813.9|118713.9|118832|118732|118789.5|118689.5|133
1642143900000|2022-01-14 07:05:00|118814.5|118714.5|118845.9|118745.9|118864.1|118764.1|118814.5|118714.5|138
1642144200000|2022-01-14 07:10:00|118845.5|118745.5|118825.4|118725.4|118882.5|118782.5|118812.4|118712.4|276
1642144500000|2022-01-14 07:15:00|118822.4|118722.4|118866.4|118766.4|118866.4|118766.4|118820.9|118720.9|107
1642144800000|2022-01-14 07:20:00|118868.9|118768.9|118869.5|118769.5|118920.5|118820.5|118867.4|118767.4|126
1642145100000|2022-01-14 07:25:00|118872.9|118772.9|118897|118797|118928.9|118828.9|118872.9|118772.9|69
1642145400000|2022-01-14 07:30:00|118901|118801|118900.5|118800.5|118921.4|118821.4|118888.5|118788.5|214
1642145700000|2022-01-14 07:35:00|118901|118801|118910.5|118810.5|118921.5|118821.5|118894.9|118794.9|136
1642146000000|2022-01-14 07:40:00|118903.1|118803.1|118842.5|118742.5|118909.5|118809.5|118838.5|118738.5|200
1642146300000|2022-01-14 07:45:00|118849.1|118749.1|118829.4|118729.4|118893.5|118793.5|118819|118719|262
1642146600000|2022-01-14 07:50:00|118830.1|118730.1|118833.1|118733.1|118859.4|118759.4|118821|118721|194
1642146900000|2022-01-14 07:55:00|118833.5|118733.5|118879|118779|118883.6|118783.6|118833.1|118733.1|123
1642147200000|2022-01-14 08:00:00|118882.1|118782.1|118891|118791|118898|118798|118879.4|118779.4|146
1642147500000|2022-01-14 08:05:00|118890.5|118790.5|118834.5|118734.5|118890.5|118790.5|118827.7|118727.7|225
1642147800000|2022-01-14 08:10:00|118833.5|118733.5|118812.5|118712.5|118834.5|118734.5|118807.1|118707.1|153
1642148100000|2022-01-14 08:15:00|118813.6|118713.6|118835|118735|118835|118735|118806.5|118706.5|94
1642148400000|2022-01-14 08:20:00|118834.6|118734.6|118840|118740|118840.4|118740.4|118809.6|118709.6|77
1642148700000|2022-01-14 08:25:00|118839.4|118739.4|118827.4|118727.4|118839.6|118739.6|118827.4|118727.4|15
1642149000000|2022-01-14 08:30:00|118827.5|118727.5|118819.6|118719.6|118837.3|118737.3|118784.6|118684.6|276
1642149300000|2022-01-14 08:35:00|118819.5|118719.5|118789.9|118689.9|118820.3|118720.3|118786.1|118686.1|212
1642149600000|2022-01-14 08:40:00|118791.5|118691.5|118805.5|118705.5|118808.5|118708.5|118790.5|118690.5|287
1642149900000|2022-01-14 08:45:00|118806.1|118706.1|118804.3|118704.3|118809.1|118709.1|118785.3|118685.3|313
1642150200000|2022-01-14 08:50:00|118804.8|118704.8|118813.6|118713.6|118815.5|118715.5|118791.9|118691.9|235
1642150500000|2022-01-14 08:55:00|118814.1|118714.1|118889.1|118789.1|118909.2|118799.3|118800.1|118675.7|261
1642150800000|2022-01-14 09:00:00|118890.5|118790.5|118875.1|118775.1|118920.1|118797.9|118860.1|118715.5|69
1642151100000|2022-01-14 09:05:00|118875.5|118775.5|118879.1|118779.1|118885.1|118785.1|118875.5|118775.5|10
1642151400000|2022-01-14 09:10:00|118876.5|118776.5|118878.6|118778.6|118885.1|118785.1|118874.3|118774.3|11
1642151700000|2022-01-14 09:15:00|118879.1|118779.1|118884.4|118784.4|118915.1|118815.1|118879.1|118779.1|34
1642152000000|2022-01-14 09:20:00|118884.9|118784.9|118899|118799|118906|118806|118878.5|118778.5|32
1642152300000|2022-01-14 09:25:00|118901.5|118801.5|118917.2|118817.2|118917.2|118817.2|118901.5|118801.5|21
1642152600000|2022-01-14 09:30:00|118916.7|118816.7|118927.5|118827.5|118931.7|118831.7|118886.5|118786.5|45
1642152900000|2022-01-14 09:35:00|118926.5|118826.5|118932.9|118832.9|118937.5|118837.5|118916.4|118816.4|43
1642153200000|2022-01-14 09:40:00|118932.4|118832.4|118932.4|118832.4|118932.4|118832.4|118930.9|118830.9|8
1642153500000|2022-01-14 09:45:00|118931.9|118831.9|118932|118832|118941.7|118841.7|118931.9|118831.9|11
1642153800000|2022-01-14 09:50:00|118932.4|118832.4|118940.5|118840.5|118951|118851|118930.7|118830.7|23
1642154100000|2022-01-14 09:55:00|118941|118841|118932.5|118832.5|118941|118841|118926|118826|28
1642154400000|2022-01-14 10:00:00|118934|118834|118924.5|118824.5|118938.2|118838.2|118924.5|118824.5|16
1642154700000|2022-01-14 10:05:00|118925|118825|118937.7|118837.7|118937.7|118837.7|118925|118825|5
1642155000000|2022-01-14 10:10:00|118937.9|118837.9|118937.4|118837.4|118937.9|118837.9|118937.2|118837.2|6
1642155300000|2022-01-14 10:15:00|118937|118837|118936.7|118836.7|118937|118837|118934.7|118834.7|5
1642155600000|2022-01-14 10:20:00|118936.2|118836.2|118947.7|118847.7|118951.9|118851.9|118936.2|118836.2|22
1642155900000|2022-01-14 10:25:00|118947.2|118847.2|118945.2|118845.2|118947.2|118847.2|118945.2|118845.2|5
1642156200000|2022-01-14 10:30:00|118942.7|118842.7|118944.5|118844.5|118945.6|118845.6|118941.5|118841.5|8
1642156500000|2022-01-14 10:35:00|118944|118844|118928.5|118828.5|118944|118844|118927|118827|28
1642156800000|2022-01-14 10:40:00|118929.8|118829.8|118927.5|118827.5|118929.8|118829.8|118924|118824|11
1642157100000|2022-01-14 10:45:00|118927|118827|118927.5|118827.5|118927.5|118827.5|118927|118827|2
1642157400000|2022-01-14 10:50:00|118928.3|118828.3|118927.5|118827.5|118928.3|118828.3|118927.5|118827.5|2
1642157700000|2022-01-14 10:55:00|118927|118827|118945|118845|118945.5|118845.5|118927|118827|6
1642158000000|2022-01-14 11:00:00|118945.5|118845.5|118946|118846|118952.5|118852.5|118940|118840|26
1642158300000|2022-01-14 11:05:00|118948|118848|118949.5|118849.5|118954.5|118854.5|118948|118848|17
1642158600000|2022-01-14 11:10:00|118950|118850|118976|118876|118976|118876|118950|118850|9
1642158900000|2022-01-14 11:15:00|118976.5|118876.5|118978.9|118878.9|118995|118895|118976.5|118876.5|32
1642159200000|2022-01-14 11:20:00|118978.8|118878.8|118983.9|118883.9|118983.9|118883.9|118977.9|118877.9|51
1642159500000|2022-01-14 11:25:00|118983.8|118883.8|118983.5|118883.5|118983.8|118883.8|118979.2|118879.2|13
1642159800000|2022-01-14 11:30:00|118980.8|118880.8|118983.9|118883.9|118983.9|118883.9|118976.9|118876.9|53
1642160100000|2022-01-14 11:35:00|118983.5|118883.5|118983.9|118883.9|118983.9|118883.9|118980.5|118880.5|50
1642160400000|2022-01-14 11:40:00|118982.8|118882.8|118982.5|118882.5|118985.1|118885.1|118980.9|118880.9|64
1642160700000|2022-01-14 11:45:00|118981.4|118881.4|118996.3|118896.3|118998|118898|118978.8|118878.8|32
1642161000000|2022-01-14 11:50:00|119008.8|118908.8|119023.9|118923.9|119023.9|118923.9|119008.8|118908.8|6
1642161300000|2022-01-14 11:55:00|119023.8|118923.8|119006.9|118906.9|119023.8|118923.8|118999.3|118899.3|28
1642161600000|2022-01-14 12:00:00|119006.5|118906.5|119019.7|118919.7|119024.7|118924.7|119006.5|118906.5|19
1642162200000|2022-01-14 12:10:00|118996.2|118896.2|118999.5|118899.5|118999.5|118899.5|118996.2|118896.2|8
1642162500000|2022-01-14 12:15:00|119000.5|118900.5|119019.4|118919.4|119021.5|118921.5|118948|118848|59
1642162800000|2022-01-14 12:20:00|119018.9|118918.9|119017.7|118917.7|119018.9|118918.9|119013.7|118913.7|5
1642163100000|2022-01-14 12:25:00|119019.2|118919.2|118999.2|118899.2|119023.4|118923.4|118999.2|118899.2|11
1642163400000|2022-01-14 12:30:00|119002.7|118902.7|119032|118932|119032.5|118932.5|119002.7|118902.7|14
1642163700000|2022-01-14 12:35:00|119031.2|118931.2|119026.3|118926.3|119031.2|118931.2|119026.3|118926.3|2
1642164300000|2022-01-14 12:45:00|119029.3|118929.3|119027.5|118927.5|119029.3|118929.3|119027.5|118927.5|2
1642164900000|2022-01-14 12:55:00|119031|118931|119033.8|118933.8|119033.8|118933.8|119031|118931|5
1642165500000|2022-01-14 13:05:00|119030|118930|119034.8|118934.8|119034.8|118934.8|119021|118921|11
1642165800000|2022-01-14 13:10:00|119034.3|118934.3|119089.9|118989.9|119090.4|118990.4|119032.8|118932.8|42
1642166100000|2022-01-14 13:15:00|119090.4|118990.4|119083.5|118983.5|119090.4|118990.4|119069|118969|19
1642166400000|2022-01-14 13:20:00|119083|118983|119051.9|118951.9|119085.5|118985.5|119051.9|118951.9|29
1642166700000|2022-01-14 13:25:00|119050.1|118950.1|119078.5|118978.5|119078.5|118978.5|119050.1|118950.1|24
1642167000000|2022-01-14 13:30:00|119079|118979|119065.2|118965.2|119079|118979|119055.1|118955.1|13
1642167300000|2022-01-14 13:35:00|119067.7|118967.7|119067.7|118967.7|119067.7|118967.7|119067.7|118967.7|1
1642167600000|2022-01-14 13:40:00|119065.6|118965.6|119065.7|118965.7|119065.7|118965.7|119020.1|118920.1|33
1642167900000|2022-01-14 13:45:00|119066.2|118966.2|119083.5|118983.5|119106.5|119006.5|119066.2|118966.2|33
1642168200000|2022-01-14 13:50:00|119083.7|118983.7|119121.3|119021.3|119136.3|119036.3|119083.7|118983.7|41
1642168500000|2022-01-14 13:55:00|119116.2|119016.2|119106|119006|119137.2|119016.2|119076|118937.2|16
1642168800000|2022-01-14 14:00:00|119113|119013|119091|118991|119116|119016|119091|118991|23
1642169100000|2022-01-14 14:05:00|119089|118989|119094.5|118994.5|119094.5|118994.5|119084|118984|24
1642169400000|2022-01-14 14:10:00|119089.5|118989.5|119095|118895|119123.5|118990|119073.5|118895|32
1642169700000|2022-01-14 14:15:00|119086.5|118886.5|119068.1|118968.1|119086.5|118968.1|119020.1|118875|23
1642170000000|2022-01-14 14:20:00|119066.3|118966.3|119085.1|118985.1|119089.1|118989.1|119064.8|118964.8|22
1642170300000|2022-01-14 14:25:00|119084.3|118984.3|119114.1|119014.1|119120.3|119020.3|119084.3|118984.3|29
1642170600000|2022-01-14 14:30:00|119115.9|119015.9|119176.8|119076.8|119222.4|119122.4|119115.9|119015.9|96
1642170900000|2022-01-14 14:35:00|119177.3|119077.3|119152.5|119052.5|119202.4|119087|119116.9|118978.4|40
1642171200000|2022-01-14 14:40:00|119151.5|119051.5|119096.8|118996.8|119184.1|119056.3|119089|118963.1|38
1642171500000|2022-01-14 14:45:00|119089|118989|119098|118998|119138.7|119002|119069|118917.4|50
1642171800000|2022-01-14 14:50:00|119084.7|118984.7|119039.4|118939.4|119084.7|118984.7|119039.4|118939.4|31
1642172100000|2022-01-14 14:55:00|119037|118937|119013|118913|119037|118937|119012.5|118912.5|23
1642172400000|2022-01-14 15:00:00|119015|118915|119027.5|118927.5|119095.4|118944|118905.1|118778.9|104
1642172700000|2022-01-14 15:05:00|119028.1|118928.1|119022|118922|119032.5|118932.5|119017|118917|57
1642173000000|2022-01-14 15:10:00|119021|118921|119017.5|118917.5|119086.1|118924.1|119007.1|118884.6|13
1642173300000|2022-01-14 15:15:00|119015.5|118915.5|119008.4|118908.4|119024.1|118924.1|119005.6|118905.6|19
1642173600000|2022-01-14 15:20:00|119017.9|118917.9|119023.5|118923.5|119029.5|118929.5|119017|118917|17
1642173900000|2022-01-14 15:25:00|119024.5|118924.5|119038.4|118938.4|119038.4|118938.4|119024.5|118924.5|6
1642174200000|2022-01-14 15:30:00|119041.4|118941.4|119046.5|118946.5|119049.1|118949.1|119041.4|118941.4|12
1642174500000|2022-01-14 15:35:00|119049.6|118949.6|119171.1|118971.1|119174.1|119028|119049.6|118911.1|38
1642174800000|2022-01-14 15:40:00|119167.1|118967.1|119120|119020|119174.1|119022.4|119096.2|118967.1|12
1642175100000|2022-01-14 15:45:00|119120.5|119020.5|119080|118980|119139.5|119020.5|119058|118910|80
1642175400000|2022-01-14 15:50:00|119080.4|118980.4|119074|118974|119136|118985|119073|118928.5|23
1642175700000|2022-01-14 15:55:00|119075.3|118975.3|119062.1|118962.1|119108.2|119008.2|119062.1|118962.1|29
1642176000000|2022-01-14 16:00:00|119062.6|118962.6|119030.4|118930.4|119095|118962.6|119026|118842.9|33
1642176300000|2022-01-14 16:05:00|119080.4|118880.4|119033.4|118933.4|119080.4|118933.4|119031|118875|6
1642176600000|2022-01-14 16:10:00|119027.5|118927.5|119038|118938|119039.5|118939.5|119027.5|118927.5|6
1642176900000|2022-01-14 16:15:00|119045.3|118945.3|119177.1|118977.1|119177.1|119014|119038.1|118924.9|39
1642177200000|2022-01-14 16:20:00|119164.1|118964.1|119121.3|119021.3|119216.7|119043.6|119090|118964.1|52
1642177500000|2022-01-14 16:25:00|119126.2|119026.2|119125.2|119025.2|119126.2|119026.2|119125.2|119025.2|2
1642177800000|2022-01-14 16:30:00|119118.1|119018.1|119124.7|119024.7|119129.6|119029.6|119118.1|119018.1|13
1642178100000|2022-01-14 16:35:00|119134.5|119034.5|119123.8|119023.8|119186.8|119034.7|119123.8|118984.8|13
1642178400000|2022-01-14 16:40:00|119123.6|119023.6|119142.1|119042.1|119142.1|119042.1|119122.1|119022.1|13
1642178700000|2022-01-14 16:45:00|119141.3|119041.3|119156.8|119056.8|119166.1|119066.1|119141.3|119041.3|14
1642179000000|2022-01-14 16:50:00|119162|119062|119187.6|119087.6|119187.6|119087.6|119162|119062|21
1642179300000|2022-01-14 16:55:00|119187.1|119087.1|119221.2|119121.2|119226.6|119126.6|119186.6|119086.6|10
1642179600000|2022-01-14 17:00:00|119219.2|119119.2|119198.4|119098.4|119219.2|119119.2|119198.4|119098.4|21
1642179900000|2022-01-14 17:05:00|119199|119099|119200|119100|119203|119103|119199|119099|4
1642180200000|2022-01-14 17:10:00|119202.4|119102.4|119200|119100|119202.4|119102.4|119200|119100|2
1642180500000|2022-01-14 17:15:00|119200.4|119100.4|119201.4|119101.4|119204|119104|119200.4|119100.4|7
1642180800000|2022-01-14 17:20:00|119204|119104|119205.1|119105.1|119210.1|119110.1|119204|119104|5
1642181100000|2022-01-14 17:25:00|119205.5|119105.5|119210|119110|119210.1|119110.1|119205.5|119105.5|3
1642181400000|2022-01-14 17:30:00|119210.1|119110.1|119210.1|119110.1|119210.1|119110.1|119210.1|119110.1|1
1642182000000|2022-01-14 17:40:00|119217.8|119117.8|119235|119135|119240.1|119140.1|119217.8|119117.8|14
1642182300000|2022-01-14 17:45:00|119232.5|119132.5|119270.1|119170.1|119270.1|119170.1|119230|119130|25
1642182600000|2022-01-14 17:50:00|119260.3|119160.3|119259.4|119159.4|119270.1|119170.1|119245.3|119145.3|18
1642182900000|2022-01-14 17:55:00|119255.1|119155.1|119330|119230|119337.3|119237.3|119255|119155|55
1642183200000|2022-01-14 18:00:00|119316|119216|119341.2|119141.2|119359.9|119221|119297|119126|41
1642183500000|2022-01-14 18:05:00|119343.5|119143.5|119330.2|119130.2|119343.5|119143.5|119318.1|119118.1|10
1642183800000|2022-01-14 18:10:00|119329.7|119129.7|119304.3|119104.3|119329.7|119136.7|119236.7|119093.7|15
1642184100000|2022-01-14 18:15:00|119298.3|119098.3|119304.3|119104.3|119317.1|119117.1|119298.3|119098.3|8
1642184400000|2022-01-14 18:20:00|119304.5|119104.5|119226.5|119126.5|119304.5|119158.5|119226.5|119086.8|22
1642184700000|2022-01-14 18:25:00|119241.4|119141.4|119254.4|119154.4|119279.5|119179.5|119226.1|119126.1|18
1642185000000|2022-01-14 18:30:00|119255.5|119155.5|119294.4|119094.4|119295.1|119155.5|119250.1|119085.9|12
1642185300000|2022-01-14 18:35:00|119293.9|119093.9|119251|119151|119298.4|119155.5|119227.1|119090.5|34
1642185600000|2022-01-14 18:40:00|119252.4|119152.4|119236.6|119136.6|119255.7|119155.7|119236.1|119136.1|44
1642185900000|2022-01-14 18:45:00|119237.1|119137.1|119235|119135|119242.1|119142.1|119235|119135|7
1642186200000|2022-01-14 18:50:00|119231.5|119131.5|119290.1|119090.1|119290.1|119134.7|119230.8|119080|17
1642186500000|2022-01-14 18:55:00|119289.6|119089.6|119283.1|119083.1|119290.1|119139.6|119231.5|119081.4|17
1642186800000|2022-01-14 19:00:00|119283.4|119083.4|119283.4|119083.4|119283.4|119083.4|119283.4|119083.4|1
1642187100000|2022-01-14 19:05:00|119282.4|119082.4|119283.4|119083.4|119283.4|119083.4|119282.4|119082.4|3
1642187400000|2022-01-14 19:10:00|119286.1|119086.1|119280.6|119080.6|119291.1|119165|119230.5|119080.6|22
1642187700000|2022-01-14 19:15:00|119289.6|119089.6|119238.1|119138.1|119293.1|119143|119237.5|119089.6|15
1642188000000|2022-01-14 19:20:00|119291.4|119091.4|119293.9|119093.9|119294.4|119094.4|119291.4|119091.4|3
1642188300000|2022-01-14 19:25:00|119292.9|119092.9|119233.1|119133.1|119293.9|119152.6|119202.5|119092.9|33
1642188600000|2022-01-14 19:30:00|119233.6|119133.6|119223.3|119123.3|119285.1|119138.1|119223.3|119082.1|24
1642188900000|2022-01-14 19:35:00|119226.4|119126.4|119261.4|119061.4|119261.4|119133.1|119195|119060.9|22
1642189200000|2022-01-14 19:40:00|119261.9|119061.9|119257.9|119057.9|119275.1|119126|119191.4|119041.9|27
1642189500000|2022-01-14 19:45:00|119258.4|119058.4|119251|119051|119262.1|119110.1|119200.1|119036.9|36
1642189800000|2022-01-14 19:50:00|119255|119055|119267.4|119067.4|119269.5|119069.5|119255|119055|7
1642190100000|2022-01-14 19:55:00|119259.9|119059.9|119262.5|119062.5|119262.5|119062.5|119251.4|119051.4|20
1642190400000|2022-01-14 20:00:00|119256.1|119056.1|119262|119062|119267.6|119067.6|119255.1|119055.1|6
1642190700000|2022-01-14 20:05:00|119261.5|119061.5|119260.6|119060.6|119265|119065|119251.8|119051.8|24
1642191000000|2022-01-14 20:10:00|119260.5|119060.5|119260.5|119060.5|119260.5|119060.5|119260.5|119060.5|1
1642191600000|2022-01-14 20:20:00|119255.5|119055.5|119250|119050|119255.5|119055.5|119249.7|119049.7|8
1642191900000|2022-01-14 20:25:00|119249.5|119049.5|119203|119103|119250.5|119125|119203|119049.5|22
1642192200000|2022-01-14 20:30:00|119202.5|119102.5|119198.5|119098.5|119215|119115|119188.4|119088.4|38
1642192500000|2022-01-14 20:35:00|119199|119099|119254.5|119054.5|119254.5|119101.5|119198.5|119048.5|20
1642193100000|2022-01-14 20:45:00|119258|119058|119257|119057|119265|119087.5|119185|119049.5|17
1642193400000|2022-01-14 20:50:00|119256|119056|119258|119058|119261|119061|119254.5|119054.5|14
1642193700000|2022-01-14 20:55:00|119260|119060|119209.5|119109.5|119265.5|119114.5|119209|119060|12
1642377600000|2022-01-17 00:00:00|119233.5|119033.5|119338.5|119138.5|119352|119152|119174.9|118839.9|280
1642377900000|2022-01-17 00:05:00|119335|119135|119249|119149|119344.5|119157.5|119244.2|119082.5|207
1642378200000|2022-01-17 00:10:00|119248.5|119148.5|119301|119201|119308|119208|119238|119138|267
1642378500000|2022-01-17 00:15:00|119300.5|119200.5|119231|119131|119307|119207|119228|119128|259
1642378800000|2022-01-17 00:20:00|119231.5|119131.5|119253.5|119153.5|119259.5|119159.5|119224.5|119124.5|199
1642379100000|2022-01-17 00:25:00|119254.5|119154.5|119236.5|119136.5|119256.5|119156.5|119216.5|119116.5|162
1642379400000|2022-01-17 00:30:00|119238.1|119138.1|119245.5|119145.5|119260.1|119160.1|119213.6|119113.6|270
1642379700000|2022-01-17 00:35:00|119236|119136|119254.5|119154.5|119277.1|119177.1|119232.9|119132.9|253
1642380000000|2022-01-17 00:40:00|119256.5|119156.5|119252.4|119152.4|119283.4|119183.4|119248.1|119148.1|219
1642380300000|2022-01-17 00:45:00|119252.6|119152.6|119265.5|119165.5|119282.6|119182.6|119251.4|119151.4|245
1642380600000|2022-01-17 00:50:00|119266.5|119166.5|119285.9|119185.9|119295.5|119195.5|119265.5|119165.5|212
1642380900000|2022-01-17 00:55:00|119283.6|119183.6|119278.5|119178.5|119286.7|119186.7|119253.6|119153.6|166
1642381200000|2022-01-17 01:00:00|119273.5|119173.5|119309|119209|119330.5|119230.5|119273.5|119173.5|137
1642381500000|2022-01-17 01:05:00|119308.6|119208.6|119356.9|119256.9|119359.1|119259.1|119308.6|119208.6|142
1642381800000|2022-01-17 01:10:00|119357.4|119257.4|119345|119245|119358.1|119258.1|119332.5|119232.5|118
1642382100000|2022-01-17 01:15:00|119345.5|119245.5|119352.4|119252.4|119376.5|119276.5|119329.5|119229.5|198
1642382400000|2022-01-17 01:20:00|119354.5|119254.5|119381|119281|119420.4|119320.4|119351.1|119251.1|315
1642382700000|2022-01-17 01:25:00|119381.5|119281.5|119388.5|119288.5|119416.4|119316.4|119359|119259|247
1642383000000|2022-01-17 01:30:00|119386.9|119286.9|119401.1|119301.1|119437|119337|119379|119279|306
1642383300000|2022-01-17 01:35:00|119400.1|119300.1|119431.5|119331.5|119431.5|119331.5|119384.5|119284.5|265
1642383600000|2022-01-17 01:40:00|119431.4|119331.4|119386.6|119286.6|119436.1|119336.1|119384.9|119284.9|217
1642383900000|2022-01-17 01:45:00|119385.5|119285.5|119447.1|119347.1|119450.6|119350.6|119384.5|119284.5|235
1642384200000|2022-01-17 01:50:00|119446.5|119346.5|119424.1|119324.1|119449.1|119349.1|119418.7|119318.7|212
1642384500000|2022-01-17 01:55:00|119432.9|119332.9|119440.5|119340.5|119456.1|119356.1|119416.5|119316.5|173
1642384800000|2022-01-17 02:00:00|119441.5|119341.5|119409.5|119309.5|119441.5|119341.5|119375.5|119275.5|293
1642385100000|2022-01-17 02:05:00|119410|119310|119420.1|119320.1|119420.7|119320.7|119379.4|119279.4|215
1642385400000|2022-01-17 02:10:00|119420.2|119320.2|119419|119319|119435.5|119335.5|119405.5|119305.5|137
1642385700000|2022-01-17 02:15:00|119420|119320|119486.1|119386.1|119489|119389|119412.6|119312.6|180
1642386000000|2022-01-17 02:20:00|119483.5|119383.5|119470.5|119370.5|119495.1|119395.1|119464.5|119364.5|174
1642386300000|2022-01-17 02:25:00|119470.4|119370.4|119426.3|119326.3|119470.4|119370.4|119425.1|119325.1|144
1642386600000|2022-01-17 02:30:00|119426.8|119326.8|119425.5|119325.5|119436.1|119336.1|119392.5|119292.5|277
1642386900000|2022-01-17 02:35:00|119425|119325|119435.5|119335.5|119442.5|119342.5|119410|119310|125
1642387200000|2022-01-17 02:40:00|119429.9|119329.9|119451.9|119351.9|119458.6|119358.6|119427.4|119327.4|117
1642387500000|2022-01-17 02:45:00|119451.4|119351.4|119422.2|119322.2|119451.9|119351.9|119415|119315|186
1642387800000|2022-01-17 02:50:00|119421.7|119321.7|119407.7|119307.7|119439|119339|119401.9|119301.9|183
1642388100000|2022-01-17 02:55:00|119405.5|119305.5|119419.7|119319.7|119425|119325|119396.4|119296.4|135
1642388400000|2022-01-17 03:00:00|119423.5|119323.5|119414.6|119314.6|119438|119338|119414.6|119314.6|44
1642388700000|2022-01-17 03:05:00|119414.1|119314.1|119421.3|119321.3|119428.4|119328.4|119413.6|119313.6|93
1642389000000|2022-01-17 03:10:00|119418.3|119318.3|119398|119298|119424.1|119324.1|119396.4|119296.4|108
1642389300000|2022-01-17 03:15:00|119400.4|119300.4|119422.1|119322.1|119422.1|119322.1|119394.5|119294.5|107
1642389600000|2022-01-17 03:20:00|119421.5|119321.5|119444.1|119344.1|119453.5|119353.5|119415.1|119315.1|109
1642389900000|2022-01-17 03:25:00|119443.6|119343.6|119418.7|119318.7|119469|119369|119418.7|119318.7|107
1642390200000|2022-01-17 03:30:00|119417.7|119317.7|119423.5|119323.5|119428.2|119328.2|119399.2|119299.2|156
1642390500000|2022-01-17 03:35:00|119424|119324|119397.5|119297.5|119424.5|119324.5|119388.5|119288.5|99
1642390800000|2022-01-17 03:40:00|119397|119297|119407.5|119307.5|119408.5|119308.5|119397|119297|36
1642391100000|2022-01-17 03:45:00|119406|119306|119377.5|119277.5|119406|119306|119377.5|119277.5|83
1642391400000|2022-01-17 03:50:00|119378.5|119278.5|119375|119275|119385|119285|119362|119262|68
1642391700000|2022-01-17 03:55:00|119374.6|119274.6|119387|119287|119390.1|119290.1|119355|119255|54
1642392000000|2022-01-17 04:00:00|119391.1|119291.1|119398.1|119298.1|119402.1|119302.1|119386.5|119286.5|54
1642392300000|2022-01-17 04:05:00|119398.6|119298.6|119398.9|119298.9|119399.4|119299.4|119395|119295|22
1642392600000|2022-01-17 04:10:00|119399.4|119299.4|119393.5|119293.5|119408.9|119308.9|119393.5|119293.5|33
1642392900000|2022-01-17 04:15:00|119398.1|119298.1|119369|119269|119399.4|119299.4|119359.5|119259.5|77
1642393200000|2022-01-17 04:20:00|119368.7|119268.7|119347.1|119247.1|119370|119270|119332.1|119232.1|144
1642393500000|2022-01-17 04:25:00|119347.6|119247.6|119385.5|119285.5|119390|119290|119345.1|119245.1|119
1642393800000|2022-01-17 04:30:00|119387.1|119287.1|119401.2|119301.2|119409.6|119309.6|119384.1|119284.1|98
1642394100000|2022-01-17 04:35:00|119405|119305|119390.4|119290.4|119405|119305|119389.4|119289.4|86
1642394400000|2022-01-17 04:40:00|119391|119291|119370.5|119270.5|119391|119291|119368|119268|104
1642394700000|2022-01-17 04:45:00|119370|119270|119380.5|119280.5|119384.5|119284.5|119365.5|119265.5|68
1642395000000|2022-01-17 04:50:00|119381|119281|119412.5|119312.5|119419.4|119319.4|119380.5|119280.5|71
1642395300000|2022-01-17 04:55:00|119404.5|119304.5|119412.5|119312.5|119418.1|119318.1|119385.1|119285.1|71
1642395600000|2022-01-17 05:00:00|119408.1|119308.1|119392.5|119292.5|119417.1|119317.1|119388.6|119288.6|68
1642395900000|2022-01-17 05:05:00|119386.1|119286.1|119412.5|119312.5|119413.5|119313.5|119383.5|119283.5|58
1642396200000|2022-01-17 05:10:00|119413.5|119313.5|119401.1|119301.1|119425.5|119325.5|119393.5|119293.5|69
1642396500000|2022-01-17 05:15:00|119393.5|119293.5|119401.1|119301.1|119410.9|119310.9|119392.5|119292.5|132
1642396800000|2022-01-17 05:20:00|119403.5|119303.5|119395.5|119295.5|119411.1|119311.1|119395|119295|85
1642397100000|2022-01-17 05:25:00|119398.4|119298.4|119362.9|119262.9|119398.4|119298.4|119348.9|119248.9|154
1642397400000|2022-01-17 05:30:00|119363.4|119263.4|119399.9|119299.9|119403.4|119303.4|119355.9|119255.9|170
1642397700000|2022-01-17 05:35:00|119399.4|119299.4|119432.6|119332.6|119435.1|119335.1|119396.4|119296.4|218
1642398000000|2022-01-17 05:40:00|119433|119333|119424.9|119324.9|119441.4|119341.4|119414.1|119314.1|177
1642398300000|2022-01-17 05:45:00|119424.5|119324.5|119413.5|119313.5|119432.5|119332.5|119392.1|119292.1|99
1642398600000|2022-01-17 05:50:00|119415.5|119315.5|119375|119275|119415.5|119315.5|119363.5|119263.5|242
1642398900000|2022-01-17 05:55:00|119372.9|119272.9|119356|119256|119383.9|119283.9|119342.5|119242.5|196
1642399200000|2022-01-17 06:00:00|119353.5|119253.5|119396.5|119296.5|119396.5|119296.5|119353.5|119253.5|211
1642399500000|2022-01-17 06:05:00|119395.9|119295.9|119388.1|119288.1|119396.9|119296.9|119357.1|119257.1|155
1642399800000|2022-01-17 06:10:00|119387.1|119287.1|119410.5|119310.5|119410.5|119310.5|119379.9|119279.9|55
1642400100000|2022-01-17 06:15:00|119408.1|119308.1|119411.1|119311.1|119429.5|119329.5|119402.4|119302.4|148
1642400400000|2022-01-17 06:20:00|119404.4|119304.4|119431.1|119331.1|119443.7|119343.7|119399.5|119299.5|101
1642400700000|2022-01-17 06:25:00|119429.1|119329.1|119420.6|119320.6|119444.5|119344.5|119412.1|119312.1|162
1642401000000|2022-01-17 06:30:00|119415.9|119315.9|119395|119295|119415.9|119315.9|119387.5|119287.5|159
1642401300000|2022-01-17 06:35:00|119395.5|119295.5|119445.5|119345.5|119445.5|119345.5|119395.5|119295.5|79
1642401600000|2022-01-17 06:40:00|119446|119346|119444.5|119344.5|119447.8|119347.8|119438.5|119338.5|35
1642401900000|2022-01-17 06:45:00|119439.6|119339.6|119443.5|119343.5|119445|119345|119434.5|119334.5|13
1642402200000|2022-01-17 06:50:00|119453.1|119353.1|119499.6|119399.6|119512|119412|119453.1|119353.1|99
1642402500000|2022-01-17 06:55:00|119501.4|119401.4|119521|119421|119526|119426|119491.4|119391.4|140
1642402800000|2022-01-17 07:00:00|119520.5|119420.5|119496.1|119396.1|119520.5|119420.5|119483.9|119383.9|94
1642403100000|2022-01-17 07:05:00|119496.6|119396.6|119424.4|119324.4|119496.6|119396.6|119422.5|119322.5|195
1642403400000|2022-01-17 07:10:00|119423.4|119323.4|119451.4|119351.4|119454.9|119354.9|119415.9|119315.9|103
1642403700000|2022-01-17 07:15:00|119452.4|119352.4|119486.9|119386.9|119498|119398|119450.4|119350.4|246
1642404000000|2022-01-17 07:20:00|119486.4|119386.4|119458|119358|119486.4|119386.4|119449.2|119349.2|135
1642404300000|2022-01-17 07:25:00|119459.1|119359.1|119444.9|119344.9|119461.1|119361.1|119443.4|119343.4|159
1642404600000|2022-01-17 07:30:00|119445.1|119345.1|119413.6|119313.6|119451.1|119351.1|119409.6|119309.6|211
1642404900000|2022-01-17 07:35:00|119414.1|119314.1|119402.3|119302.3|119414.5|119314.5|119387.5|119287.5|252
1642405200000|2022-01-17 07:40:00|119401.7|119301.7|119388|119288|119407.7|119307.7|119384.5|119284.5|128
1642405500000|2022-01-17 07:45:00|119385|119285|119387.9|119287.9|119399.5|119299.5|119385|119285|166
1642405800000|2022-01-17 07:50:00|119388.4|119288.4|119444.5|119344.5|119445.5|119345.5|119385|119285|127
1642406100000|2022-01-17 07:55:00|119436.5|119336.5|119375|119275|119436.5|119336.5|119365|119265|130
1642406400000|2022-01-17 08:00:00|119375.4|119275.4|119421.9|119321.9|119422.9|119322.9|119373|119273|100
1642406700000|2022-01-17 08:05:00|119422.5|119322.5|119469|119369|119484|119384|119419.5|119319.5|192
1642407000000|2022-01-17 08:10:00|119460.1|119360.1|119449|119349|119463.1|119363.1|119448.1|119348.1|37
1642407300000|2022-01-17 08:15:00|119448.4|119348.4|119391.5|119291.5|119449.4|119349.4|119385|119285|133
1642407600000|2022-01-17 08:20:00|119387.9|119287.9|119460.5|119360.5|119465|119365|119380.2|119280.2|173
1642407900000|2022-01-17 08:25:00|119462.1|119362.1|119446.9|119346.9|119469.6|119369.6|119431.6|119331.6|103
1642408200000|2022-01-17 08:30:00|119446.5|119346.5|119433.7|119333.7|119456.8|119356.8|119429.9|119329.9|173
1642408500000|2022-01-17 08:35:00|119433.3|119333.3|119371|119271|119434.2|119334.2|119371|119271|146
1642408800000|2022-01-17 08:40:00|119371.5|119271.5|119342|119242|119373|119273|119339|119239|65
1642409100000|2022-01-17 08:45:00|119341.5|119241.5|119357|119257|119357|119257|119337.7|119237.7|180
1642409400000|2022-01-17 08:50:00|119360.5|119260.5|119338.5|119238.5|119368.9|119268.9|119309.4|119137|135
1642409700000|2022-01-17 08:55:00|119340|119240|119380|119280|119421.1|119280|119326.8|119210.5|113
1642410000000|2022-01-17 09:00:00|119373.4|119273.4|119362.1|119262.1|119377|119277|119357.6|119257.6|20
1642410300000|2022-01-17 09:05:00|119351|119251|119340.4|119240.4|119352.6|119252.6|119329.1|119229.1|23
1642410600000|2022-01-17 09:10:00|119330.1|119230.1|119261.8|119161.8|119330.1|119230.1|119261.3|119161.3|28
1642410900000|2022-01-17 09:15:00|119261.9|119161.9|119295.6|119195.6|119301.9|119201.9|119258.9|119158.9|55
1642411200000|2022-01-17 09:20:00|119295.1|119195.1|119299.4|119199.4|119317|119217|119292.1|119192.1|22
1642411800000|2022-01-17 09:30:00|119298.6|119198.6|119237.4|119037.4|119298.6|119198.6|119222.5|119022.5|35
1642412100000|2022-01-17 09:35:00|119237.3|119037.3|119234.5|119134.5|119297.5|119164|119228|119037.3|37
1642412400000|2022-01-17 09:40:00|119233.1|119133.1|119270|119170|119270|119170|119229|119129|15
1642412700000|2022-01-17 09:45:00|119269.9|119169.9|119268.5|119168.5|119270.4|119170.4|119268.5|119168.5|4
1642413000000|2022-01-17 09:50:00|119260.5|119160.5|119272.6|119172.6|119272.6|119172.6|119259|119159|13
1642413300000|2022-01-17 09:55:00|119271|119171|119299.7|119199.7|119309.2|119209.2|119268.5|119168.5|31
1642413600000|2022-01-17 10:00:00|119299.2|119199.2|119296.5|119196.5|119299.2|119199.2|119294|119194|3
1642413900000|2022-01-17 10:05:00|119291.6|119191.6|119298.9|119198.9|119299.9|119199.9|119262.1|119162.1|30
1642414200000|2022-01-17 10:10:00|119298.7|119198.7|119292.5|119192.5|119298.9|119198.9|119292.5|119192.5|3
1642414500000|2022-01-17 10:15:00|119298.9|119198.9|119286|119186|119298.9|119198.9|119280.5|119180.5|19
1642414800000|2022-01-17 10:20:00|119285.5|119185.5|119285|119185|119285.5|119185.5|119279.5|119179.5|10
1642415100000|2022-01-17 10:25:00|119280|119180|119286|119186|119286|119186|119279|119179|6
1642415400000|2022-01-17 10:30:00|119286.5|119186.5|119337|119237|119337.5|119237.5|119283.8|119183.8|22
1642415700000|2022-01-17 10:35:00|119336.5|119236.5|119338.1|119238.1|119338.1|119238.1|119336.5|119236.5|2
1642416000000|2022-01-17 10:40:00|119337.6|119237.6|119338.1|119238.1|119338.1|119238.1|119337.6|119237.6|2
1642416600000|2022-01-17 10:50:00|119326.5|119226.5|119291.5|119191.5|119326.5|119226.5|119287.5|119187.5|20
1642416900000|2022-01-17 10:55:00|119291.3|119191.3|119326.1|119226.1|119326.1|119226.1|119289.1|119189.1|16
1642417200000|2022-01-17 11:00:00|119326|119226|119326|119226|119326|119226|119326|119226|1
1642417500000|2022-01-17 11:05:00|119308|119208|119310|119210|119314|119214|119300|119200|37
1642417800000|2022-01-17 11:10:00|119316.5|119216.5|119320.6|119220.6|119321.5|119221.5|119316.5|119216.5|7
1642418100000|2022-01-17 11:15:00|119320.1|119220.1|119323.4|119223.4|119323.4|119223.4|119320|119220|3
1642418400000|2022-01-17 11:20:00|119308|119208|119274.4|119174.4|119308|119208|119272.8|119172.8|12
1642418700000|2022-01-17 11:25:00|119276|119176|119283|119183|119297.4|119197.4|119276|119176|8
1642419000000|2022-01-17 11:30:00|119283.4|119183.4|119310.5|119210.5|119310.5|119210.5|119283.4|119183.4|13
1642419300000|2022-01-17 11:35:00|119310.8|119210.8|119311.3|119211.3|119311.3|119211.3|119310.8|119210.8|2
1642419600000|2022-01-17 11:40:00|119333.2|119233.2|119430.6|119230.6|119430.6|119288.5|119333.2|119194|5
1642419900000|2022-01-17 11:45:00|119389.6|119289.6|119353.5|119253.5|119440.1|119289.6|119341.5|119206.2|18
1642420200000|2022-01-17 11:50:00|119353|119253|119349.7|119249.7|119353.2|119253.2|119345.6|119245.6|22
1642420500000|2022-01-17 11:55:00|119345.5|119245.5|119350.5|119250.5|119354|119254|119345.5|119245.5|9
1642420800000|2022-01-17 12:00:00|119347.3|119247.3|119345.5|119245.5|119349.5|119249.5|119345.5|119245.5|4
1642421100000|2022-01-17 12:05:00|119346|119246|119341.5|119241.5|119347|119247|119341.5|119241.5|11
1642421400000|2022-01-17 12:10:00|119346|119246|119346.3|119246.3|119348|119248|119341.5|119241.5|10
1642421700000|2022-01-17 12:15:00|119349.5|119249.5|119346.3|119246.3|119349.5|119249.5|119346.3|119246.3|2
1642422000000|2022-01-17 12:20:00|119337.5|119237.5|119345.5|119245.5|119346.3|119246.3|119335.5|119235.5|11
1642422300000|2022-01-17 12:25:00|119346.3|119246.3|119350.8|119250.8|119351|119251|119346.3|119246.3|6
1642422600000|2022-01-17 12:30:00|119348|119248|119371.7|119271.7|119372.2|119272.2|119346.3|119246.3|14
1642422900000|2022-01-17 12:35:00|119368.3|119268.3|119368.3|119268.3|119368.3|119268.3|119368.3|119268.3|1
1642423200000|2022-01-17 12:40:00|119368|119268|119383.4|119283.4|119389.8|119289.8|119368|119268|26
1642423500000|2022-01-17 12:45:00|119381.4|119281.4|119381.9|119281.9|119382.4|119282.4|119364.5|119264.5|35
1642423800000|2022-01-17 12:50:00|119381.4|119281.4|119398.5|119298.5|119398.5|119298.5|119380.9|119280.9|8
1642424100000|2022-01-17 12:55:00|119399|119299|119429.5|119329.5|119431.5|119331.5|119399|119299|26
1642424400000|2022-01-17 13:00:00|119430.5|119330.5|119427.6|119327.6|119484.8|119335.6|119427.6|119282|36
1642424700000|2022-01-17 13:05:00|119428.1|119328.1|119428.1|119328.1|119428.1|119328.1|119428.1|119328.1|1
1642425000000|2022-01-17 13:10:00|119478.6|119278.6|119472.8|119272.8|119478.6|119278.6|119467.6|119267.6|8
1642425300000|2022-01-17 13:15:00|119473.8|119273.8|119481.1|119281.1|119486.1|119286.1|119471.8|119271.8|33
1642425600000|2022-01-17 13:20:00|119480.8|119280.8|119432.3|119332.3|119481.8|119337.3|119431.8|119280.6|9
1642425900000|2022-01-17 13:25:00|119444.6|119344.6|119445.5|119345.5|119452.5|119352.5|119433.4|119333.4|37
1642426200000|2022-01-17 13:30:00|119446|119346|119445|119345|119454.5|119354.5|119445|119345|16
1642426500000|2022-01-17 13:35:00|119445.5|119345.5|119482.5|119382.5|119482.5|119382.5|119445.5|119345.5|41
1642426800000|2022-01-17 13:40:00|119482|119382|119477.2|119377.2|119482|119382|119474.2|119374.2|11
1642427100000|2022-01-17 13:45:00|119525.7|119325.7|119525.7|119325.7|119525.7|119325.7|119525.7|119325.7|1
1642427400000|2022-01-17 13:50:00|119525.5|119325.5|119525.5|119325.5|119525.5|119381.7|119481.7|119325.5|3
1642427700000|2022-01-17 13:55:00|119528.5|119328.5|119426|119326|119529.5|119374.1|119426|119326|36
1642428000000|2022-01-17 14:00:00|119425.7|119325.7|119452|119352|119452.5|119352.5|119401|119301|26
1642428300000|2022-01-17 14:05:00|119452.5|119352.5|119507.7|119307.7|119507.7|119352.5|119446.8|119301.7|9
1642428600000|2022-01-17 14:10:00|119440.1|119340.1|119432.5|119332.5|119440.1|119340.1|119417|119317|12
1642428900000|2022-01-17 14:15:00|119439|119339|119500.8|119300.8|119528.1|119379.2|119439|119299.2|45
1642429200000|2022-01-17 14:20:00|119433.3|119333.3|119429.5|119329.5|119433.3|119333.3|119429.5|119329.5|4
1642429500000|2022-01-17 14:25:00|119429.2|119329.2|119433.1|119333.1|119433.1|119333.1|119428.5|119328.5|5
1642429800000|2022-01-17 14:30:00|119438.5|119338.5|119429.3|119329.3|119439|119339|119429|119329|11
1642430100000|2022-01-17 14:35:00|119428.8|119328.8|119433.3|119333.3|119433.3|119333.3|119428.5|119328.5|8
1642430400000|2022-01-17 14:40:00|119433|119333|119422.5|119322.5|119433|119333|119405|119305|21
1642430700000|2022-01-17 14:45:00|119426.8|119326.8|119362.2|119262.2|119432.1|119332.1|119361|119261|22
1642431000000|2022-01-17 14:50:00|119373.6|119273.6|119388|119288|119388|119288|119371.7|119271.7|15
1642431300000|2022-01-17 14:55:00|119386.4|119286.4|119390.7|119290.7|119390.7|119290.7|119386.4|119286.4|6
1642431600000|2022-01-17 15:00:00|119399.5|119299.5|119390.2|119290.2|119415.5|119315.5|119390|119290|13
1642431900000|2022-01-17 15:05:00|119391.4|119291.4|119390.7|119290.7|119395.1|119295.1|119387.5|119287.5|19
1642432200000|2022-01-17 15:10:00|119391.2|119291.2|119380.3|119280.3|119391.2|119291.2|119380.3|119280.3|11
1642432500000|2022-01-17 15:15:00|119376|119276|119383|119283|119383|119283|119373.6|119273.6|11
1642432800000|2022-01-17 15:20:00|119382.5|119282.5|119395.6|119295.6|119397.5|119297.5|119382.5|119282.5|9
1642433100000|2022-01-17 15:25:00|119397.5|119297.5|119418.1|119318.1|119427|119327|119395|119295|35
1642433400000|2022-01-17 15:30:00|119418|119318|119390|119290|119418.8|119318.8|119390|119290|20
1642433700000|2022-01-17 15:35:00|119391.5|119291.5|119403.7|119303.7|119403.7|119303.7|119391.5|119291.5|14
1642434000000|2022-01-17 15:40:00|119401.6|119301.6|119400.1|119300.1|119401.6|119301.6|119400.1|119300.1|6
1642434300000|2022-01-17 15:45:00|119399.7|119299.7|119386.2|119286.2|119399.7|119299.7|119379.3|119279.3|17
1642434600000|2022-01-17 15:50:00|119391.3|119291.3|119368.3|119268.3|119397.5|119297.5|119368.3|119268.3|18
1642434900000|2022-01-17 15:55:00|119373.5|119273.5|119354|119254|119417.7|119275.5|119339.4|119177.8|66
1642435200000|2022-01-17 16:00:00|119355.5|119255.5|119340|119240|119355.5|119255.5|119335.1|119235.1|15
1642435500000|2022-01-17 16:05:00|119340.4|119240.4|119373.8|119173.8|119397.3|119246.5|119308.5|119169.7|34
1642435800000|2022-01-17 16:10:00|119373.3|119173.3|119370.8|119170.8|119373.3|119173.3|119370.8|119170.8|6
1642436100000|2022-01-17 16:15:00|119370.5|119170.5|119320.1|119220.1|119370.5|119228.5|119320.1|119166.5|8
1642436400000|2022-01-17 16:20:00|119315.1|119215.1|119291|119191|119321|119221|119291|119191|34
1642436700000|2022-01-17 16:25:00|119294.8|119194.8|119295.1|119195.1|119295.1|119195.1|119290.5|119190.5|6
1642437000000|2022-01-17 16:30:00|119294|119194|119295.1|119195.1|119305.1|119205.1|119294|119194|7
1642437300000|2022-01-17 16:35:00|119286.9|119186.9|119284.8|119184.8|119286.9|119186.9|119284.3|119184.3|4
1642437600000|2022-01-17 16:40:00|119285.1|119185.1|119290|119190|119290.1|119190.1|119285.1|119185.1|5
1642438800000|2022-01-17 17:00:00|119295.1|119195.1|119270|119170|119295.1|119195.1|119270|119170|6
1642439100000|2022-01-17 17:05:00|119275.4|119175.4|119235.1|119135.1|119275.4|119175.4|119235.1|119135.1|9
1642439400000|2022-01-17 17:10:00|119230|119130|119297.5|119097.5|119312.7|119160.8|119230|119097.5|20
1642439700000|2022-01-17 17:15:00|119304.7|119104.7|119305.1|119105.1|119310.7|119110.7|119304.7|119104.7|3
1642440000000|2022-01-17 17:20:00|119241.1|119141.1|119235.1|119135.1|119241.1|119141.1|119235.1|119135.1|3
1642440300000|2022-01-17 17:25:00|119237.5|119137.5|119241|119141|119241|119141|119237.5|119137.5|2
1642440600000|2022-01-17 17:30:00|119241.5|119141.5|119236.5|119136.5|119241.5|119141.5|119236|119136|6
1642442700000|2022-01-17 18:05:00|119237.8|119137.8|119240|119140|119250|119150|119237.8|119137.8|5
1642443000000|2022-01-17 18:10:00|119249.9|119149.9|119319.5|119119.5|119319.5|119172|119245.1|119119.5|53
1642445400000|2022-01-17 18:50:00|119332.1|119132.1|119334.4|119134.4|119334.4|119134.4|119332.1|119132.1|5
1642446000000|2022-01-17 19:00:00|119304.6|119104.6|119311|119111|119311|119111|119304.6|119104.6|16
1642446300000|2022-01-17 19:05:00|119311.5|119111.5|119320.1|119120.1|119320.1|119120.1|119311.5|119111.5|4
1642448400000|2022-01-17 19:40:00|119320|119120|119320|119120|119320|119120|119320|119120|1
1642448700000|2022-01-17 19:45:00|119320.1|119120.1|119320.1|119120.1|119320.1|119120.1|119320.1|119120.1|1
1642464000000|2022-01-18 00:00:00|119330.8|119049.3|119210|119010|119330.8|119102.5|119155|118993.1|139
1642464300000|2022-01-18 00:05:00|119250|119050|119152|119052|119250.1|119086.6|119137.4|119037.4|303
1642464600000|2022-01-18 00:10:00|119153|119053|119212|119112|119215|119115|119152|119052|268
1642464900000|2022-01-18 00:15:00|119212.5|119112.5|119116.7|119016.7|119217|119117|119110.5|119010.5|305
1642465200000|2022-01-18 00:20:00|119117|119017|119099.5|118999.5|119117.4|119017.4|119078|118978|209
1642465500000|2022-01-18 00:25:00|119100.5|119000.5|119032|118932|119105|119005|119011.5|118911.5|267
1642465800000|2022-01-18 00:30:00|119034.5|118934.5|119002.5|118902.5|119048.5|118948.5|119000|118900|189
1642466100000|2022-01-18 00:35:00|119003.5|118903.5|119013|118913|119039|118939|119003.5|118903.5|168
1642466400000|2022-01-18 00:40:00|119010|118910|119022|118922|119023.4|118923.4|118985|118885|187
1642466700000|2022-01-18 00:45:00|119021.5|118921.5|119009.4|118909.4|119041|118941|119001|118901|203
1642467000000|2022-01-18 00:50:00|119003.5|118903.5|118955|118855|119003.5|118903.5|118955|118855|144
1642467300000|2022-01-18 00:55:00|118956.9|118856.9|118954.6|118854.6|118969|118869|118943.1|118843.1|214
1642467600000|2022-01-18 01:00:00|118953.6|118853.6|118918.5|118818.5|118960.1|118860.1|118916.1|118816.1|213
1642467900000|2022-01-18 01:05:00|118918.4|118818.4|118965|118865|118977.9|118877.9|118918.4|118818.4|280
1642468200000|2022-01-18 01:10:00|118957.9|118857.9|118948|118848|118980.1|118880.1|118946.5|118846.5|176
1642468500000|2022-01-18 01:15:00|118949|118849|118968|118868|118968.5|118868.5|118942.5|118842.5|184
1642468800000|2022-01-18 01:20:00|118968.5|118868.5|118895.1|118795.1|118970.5|118870.5|118885.4|118785.4|105
1642469100000|2022-01-18 01:25:00|118892.5|118792.5|118939.4|118839.4|118945.1|118845.1|118888.5|118788.5|197
1642469400000|2022-01-18 01:30:00|118939.1|118839.1|118889.9|118789.9|118953.1|118853.1|118889.9|118789.9|311
1642469700000|2022-01-18 01:35:00|118891.5|118791.5|118841.5|118741.5|118891.5|118791.5|118808|118708|407
1642470000000|2022-01-18 01:40:00|118841.6|118741.6|118757.5|118657.5|118847.1|118747.1|118755.9|118655.9|341
1642470300000|2022-01-18 01:45:00|118755|118655|118827.9|118727.9|118840.7|118740.7|118750.2|118650.2|318
1642470600000|2022-01-18 01:50:00|118825.9|118725.9|118830.7|118730.7|118846.1|118746.1|118814.9|118714.9|208
1642470900000|2022-01-18 01:55:00|118830|118730|118862|118762|118862|118762|118820.7|118720.7|220
1642471200000|2022-01-18 02:00:00|118862.9|118762.9|118928.9|118828.9|118934.3|118834.3|118848.4|118748.4|301
1642471500000|2022-01-18 02:05:00|118929.9|118829.9|118897|118797|118945.5|118845.5|118897|118797|206
1642471800000|2022-01-18 02:10:00|118895|118795|118909.5|118809.5|118910|118810|118872.5|118772.5|100
1642472100000|2022-01-18 02:15:00|118909|118809|118923.5|118823.5|118930.7|118830.7|118889.6|118789.6|142
1642472400000|2022-01-18 02:20:00|118921.5|118821.5|118909.1|118809.1|118925|118825|118873.4|118773.4|193
1642472700000|2022-01-18 02:25:00|118908.5|118808.5|118911.5|118811.5|118945|118845|118902|118802|183
1642473000000|2022-01-18 02:30:00|118912.1|118812.1|118955|118855|119011|118911|118912.1|118812.1|277
1642473300000|2022-01-18 02:35:00|118958.1|118858.1|118938.1|118838.1|118958.1|118858.1|118926.4|118826.4|190
1642473600000|2022-01-18 02:40:00|118936.5|118836.5|118910.9|118810.9|118942.5|118842.5|118891.1|118791.1|182
1642473900000|2022-01-18 02:45:00|118910.4|118810.4|118904.1|118804.1|118941.4|118841.4|118891|118791|246
1642474200000|2022-01-18 02:50:00|118903.5|118803.5|118919.5|118819.5|118936.5|118836.5|118898.1|118798.1|146
1642474500000|2022-01-18 02:55:00|118919.1|118819.1|118911.2|118811.2|118939.4|118839.4|118904.5|118804.5|271
1642474800000|2022-01-18 03:00:00|118911.5|118811.5|118926.5|118826.5|118931|118831|118910.1|118810.1|100
1642475100000|2022-01-18 03:05:00|118927.1|118827.1|118900.4|118800.4|118937.1|118837.1|118900.4|118800.4|94
1642475400000|2022-01-18 03:10:00|118902.5|118802.5|118896.1|118796.1|118931.6|118831.6|118889.4|118789.4|214
1642475700000|2022-01-18 03:15:00|118891|118791|118885.6|118785.6|118895|118795|118866.6|118766.6|160
1642476000000|2022-01-18 03:20:00|118885|118785|118890.5|118790.5|118901|118801|118876.9|118776.9|251
1642476300000|2022-01-18 03:25:00|118891.5|118791.5|118912|118812|118930|118830|118891.5|118791.5|256
1642476600000|2022-01-18 03:30:00|118912.5|118812.5|118946.1|118846.1|118949.3|118849.3|118903.5|118803.5|168
1642476900000|2022-01-18 03:35:00|118946.5|118846.5|119154.2|119054.2|119171.9|119071.9|118945|118845|444
1642477200000|2022-01-18 03:40:00|119148.9|119048.9|119269.5|119169.5|119300.5|119200.5|119146.4|119046.4|565
1642477500000|2022-01-18 03:45:00|119271.6|119171.6|119296.4|119196.4|119296.4|119196.4|119245|119145|328
1642477800000|2022-01-18 03:50:00|119294.5|119194.5|119397.2|119297.2|119407.2|119307.2|119289.4|119189.4|253
1642478100000|2022-01-18 03:55:00|119389.2|119289.2|119295|119195|119408.1|119308.1|119293.5|119193.5|325
1642478400000|2022-01-18 04:00:00|119296.1|119196.1|119224|119124|119300.1|119200.1|119224|119124|271
1642478700000|2022-01-18 04:05:00|119228.5|119128.5|119236.5|119136.5|119264.1|119164.1|119218|119118|202
1642479000000|2022-01-18 04:10:00|119237.5|119137.5|119259|119159|119264.1|119164.1|119223.1|119123.1|240
1642479300000|2022-01-18 04:15:00|119264.1|119164.1|119281.1|119181.1|119300.4|119200.4|119239.9|119139.9|251
1642479600000|2022-01-18 04:20:00|119281.4|119181.4|119235.6|119135.6|119312.1|119212.1|119234.3|119134.3|236
1642479900000|2022-01-18 04:25:00|119235.1|119135.1|119219|119119|119243.1|119143.1|119210|119110|189
1642480200000|2022-01-18 04:30:00|119222|119122|119204|119104|119222.5|119122.5|119178|119078|186
1642480500000|2022-01-18 04:35:00|119204.5|119104.5|119183.5|119083.5|119205|119105|119182.1|119082.1|150
1642480800000|2022-01-18 04:40:00|119181.1|119081.1|119138.4|119038.4|119182.5|119082.5|119135|119035|139
1642481100000|2022-01-18 04:45:00|119131.1|119031.1|119136.5|119036.5|119145.1|119045.1|119113.1|119013.1|120
1642481400000|2022-01-18 04:50:00|119133.1|119033.1|119067|118967|119136.5|119036.5|119064.5|118964.5|211
1642481700000|2022-01-18 04:55:00|119069.5|118969.5|119091.4|118991.4|119108|119008|119065|118965|172
1642482000000|2022-01-18 05:00:00|119093.5|118993.5|119125|119025|119125|119025|119080|118980|234
1642482300000|2022-01-18 05:05:00|119126.1|119026.1|119112.1|119012.1|119136.5|119036.5|119112.1|119012.1|88
1642482600000|2022-01-18 05:10:00|119114.1|119014.1|119095|118995|119114.1|119014.1|119080.5|118980.5|130
1642482900000|2022-01-18 05:15:00|119095.9|118995.9|119099.1|118999.1|119119.1|119019.1|119095|118995|123
1642483200000|2022-01-18 05:20:00|119102.5|119002.5|119082.5|118982.5|119102.5|119002.5|119058.1|118958.1|128
1642483500000|2022-01-18 05:25:00|119084.5|118984.5|119108.1|119008.1|119108.4|119008.4|119078|118978|175
1642483800000|2022-01-18 05:30:00|119105|119005|119116.5|119016.5|119180.4|119080.4|119101.5|119001.5|242
1642484100000|2022-01-18 05:35:00|119113.5|119013.5|119103.1|119003.1|119119.1|119019.1|119088.5|118988.5|137
1642484400000|2022-01-18 05:40:00|119102.5|119002.5|119138.4|119038.4|119145|119045|119102.5|119002.5|127
1642484700000|2022-01-18 05:45:00|119137.4|119037.4|119129.1|119029.1|119152.5|119052.5|119121.1|119021.1|175
1642485000000|2022-01-18 05:50:00|119131.1|119031.1|119077.5|118977.5|119137.5|119037.5|119070|118970|141
1642485300000|2022-01-18 05:55:00|119077.9|118977.9|119140.6|119040.6|119143.5|119043.5|119077.9|118977.9|155
1642485600000|2022-01-18 06:00:00|119140.1|119040.1|119182.5|119082.5|119193.1|119093.1|119118.4|119018.4|303
1642485900000|2022-01-18 06:05:00|119180.7|119080.7|119168|119068|119208.4|119108.4|119144.5|119044.5|195
1642486200000|2022-01-18 06:10:00|119167.4|119067.4|119150.5|119050.5|119182.6|119082.6|119141.4|119041.4|191
1642486500000|2022-01-18 06:15:00|119144.4|119044.4|119147.6|119047.6|119148.7|119048.7|119106.1|119006.1|251
1642486800000|2022-01-18 06:20:00|119148.6|119048.6|119130.5|119030.5|119170.5|119070.5|119130.5|119030.5|141
1642487100000|2022-01-18 06:25:00|119130.4|119030.4|119172.8|119072.8|119172.8|119072.8|119111.5|119011.5|148
1642487400000|2022-01-18 06:30:00|119174.3|119074.3|119171.5|119071.5|119200|119100|119165.2|119065.2|135
1642487700000|2022-01-18 06:35:00|119168|119068|119192.9|119092.9|119193.5|119093.5|119167.8|119067.8|40
1642488000000|2022-01-18 06:40:00|119200|119100|119215|119115|119278.5|119136.5|119200|119074.5|54
1642488300000|2022-01-18 06:45:00|119214|119114|119207.4|119107.4|119221.8|119121.8|119207.4|119107.4|30
1642488600000|2022-01-18 06:50:00|119204|119104|119177.6|119077.6|119216.5|119116.5|119173.4|119073.4|55
1642488900000|2022-01-18 06:55:00|119177.1|119077.1|119154|119054|119218.4|119118.4|119149.5|119004.1|108
1642489200000|2022-01-18 07:00:00|119153.5|119053.5|119166.6|119066.6|119203.1|119097.5|119143.5|118997|64
1642489500000|2022-01-18 07:05:00|119167.1|119067.1|119190.6|119090.6|119195|119095|119157.1|119057.1|28
1642489800000|2022-01-18 07:10:00|119191.1|119091.1|119243|119143|119243.9|119143.9|119173.4|119073.4|76
1642490100000|2022-01-18 07:15:00|119247|119147|119308.9|119208.9|119327.1|119227.1|119240.5|119140.5|126
1642490400000|2022-01-18 07:20:00|119316.5|119216.5|119324.9|119224.9|119435|119297.5|119308.9|119178|81
1642490700000|2022-01-18 07:25:00|119322.5|119222.5|119319.5|119219.5|119324.5|119224.5|119300|119200|43
1642491000000|2022-01-18 07:30:00|119321|119221|119360|119160|119409|119280|119309.7|119160|81
1642491300000|2022-01-18 07:35:00|119367.1|119167.1|119208.1|119108.1|119367.1|119218|119199.9|119055.4|98
1642491600000|2022-01-18 07:40:00|119213|119113|119232.7|119132.7|119232.7|119132.7|119210.7|119110.7|30
1642491900000|2022-01-18 07:45:00|119233.5|119133.5|119247.1|119147.1|119252.7|119152.7|119233.1|119133.1|25
1642492200000|2022-01-18 07:50:00|119246.9|119146.9|119182.7|119082.7|119252.9|119146.9|119181.5|119045|60
1642492500000|2022-01-18 07:55:00|119184.3|119084.3|119199|119099|119234.7|119134.7|119180|119080|50
1642492800000|2022-01-18 08:00:00|119199.5|119099.5|119130.5|119030.5|119241.5|119105.5|119122.5|119022.5|149
1642493100000|2022-01-18 08:05:00|119128.5|119028.5|119160.5|119060.5|119160.5|119060.5|119128.5|119028.5|9
1642493400000|2022-01-18 08:10:00|119159.5|119059.5|119196.7|119096.7|119207.5|119107.5|119159.5|119059.5|126
1642493700000|2022-01-18 08:15:00|119197.7|119097.7|119214.7|119114.7|119267|119122.9|119193.5|119048|93
1642494000000|2022-01-18 08:20:00|119209.9|119109.9|119218.3|119118.3|119262|119124.3|119174|119029|219
1642494300000|2022-01-18 08:25:00|119220.1|119120.1|119187.7|119087.7|119270|119127.5|119181|119055.4|151
1642494600000|2022-01-18 08:30:00|119187.5|119087.5|119180|119080|119257.5|119109|119180|119051.5|132
1642494900000|2022-01-18 08:35:00|119183|119083|119165.5|119065.5|119193.5|119093.5|119152.1|119052.1|84
1642495200000|2022-01-18 08:40:00|119165|119065|119179.4|119079.4|119246|119086|119132.9|119029.1|117
1642495500000|2022-01-18 08:45:00|119174.5|119074.5|119263.7|119063.7|119263.9|119127.6|119170|119061.1|122
1642495800000|2022-01-18 08:50:00|119263.4|119063.4|119255|119155|119265.5|119165.5|119206|119063.2|108
1642496100000|2022-01-18 08:55:00|119253.4|119153.4|119251|119151|119264.6|119164.6|119247|119147|46
1642496400000|2022-01-18 09:00:00|119258.9|119158.9|119250.2|119150.2|119266.2|119166.2|119244.7|119144.7|42
1642496700000|2022-01-18 09:05:00|119254.9|119154.9|119262.9|119162.9|119262.9|119162.9|119251.6|119151.6|13
1642497000000|2022-01-18 09:10:00|119262.6|119162.6|119319.6|119119.6|119325.7|119182.7|119257.6|119108.6|40
1642497300000|2022-01-18 09:15:00|119320.1|119120.1|119326|119226|119332.1|119232.1|119285|119120.1|25
1642497600000|2022-01-18 09:20:00|119330.6|119230.6|119311.5|119211.5|119338.2|119238.2|119304.7|119204.7|68
1642497900000|2022-01-18 09:25:00|119311.7|119211.7|119304.1|119204.1|119312|119212|119304.1|119204.1|7
1642498200000|2022-01-18 09:30:00|119302.1|119202.1|119308.5|119208.5|119308.5|119208.5|119285|119185|23
1642498500000|2022-01-18 09:35:00|119305|119205|119370.9|119270.9|119370.9|119270.9|119304.5|119204.5|42
1642498800000|2022-01-18 09:40:00|119370.1|119270.1|119385.5|119285.5|119385.5|119285.5|119370|119270|6
1642499100000|2022-01-18 09:45:00|119382.5|119282.5|119399.1|119199.1|119414.6|119283|119347|119193.5|40
1642499400000|2022-01-18 09:50:00|119417.1|119217.1|119326.5|119226.5|119420.6|119229.1|119321|119176.6|33
1642499700000|2022-01-18 09:55:00|119329|119229|119324.8|119124.8|119348.3|119229.7|119283|119083|42
1642500000000|2022-01-18 10:00:00|119321.2|119121.2|119308.1|119108.1|119322.5|119122.5|119306.5|119106.5|8
1642500300000|2022-01-18 10:05:00|119307.5|119107.5|119323.5|119123.5|119325.5|119125.5|119307.5|119107.5|10
1642500600000|2022-01-18 10:10:00|119341.5|119141.5|119295.3|119195.3|119347|119202|119274.4|119129.9|28
1642500900000|2022-01-18 10:15:00|119296.8|119196.8|119362.5|119262.5|119363.8|119263.8|119295.5|119195.5|62
1642501200000|2022-01-18 10:20:00|119362|119262|119410.8|119310.8|119416.3|119316.3|119360.5|119260.5|55
1642501500000|2022-01-18 10:25:00|119411.5|119311.5|119412.2|119312.2|119413.4|119313.4|119396.4|119296.4|38
1642501800000|2022-01-18 10:30:00|119413.9|119313.9|119413.7|119313.7|119414.9|119314.9|119399.9|119299.9|41
1642502100000|2022-01-18 10:35:00|119412|119312|119413.7|119313.7|119414.2|119314.2|119409.3|119309.3|10
1642502400000|2022-01-18 10:40:00|119418.2|119318.2|119413.9|119313.9|119422.4|119322.4|119413.9|119313.9|10
1642502700000|2022-01-18 10:45:00|119413.4|119313.4|119413.4|119313.4|119413.4|119313.4|119411.4|119311.4|4
1642503000000|2022-01-18 10:50:00|119411.4|119311.4|119413.4|119313.4|119413.9|119313.9|119408.5|119308.5|9
1642503300000|2022-01-18 10:55:00|119411.3|119311.3|119361.9|119261.9|119411.3|119311.3|119361.9|119261.9|22
1642503600000|2022-01-18 11:00:00|119362.4|119262.4|119400.4|119200.4|119411.4|119294|119296|119114.9|121
1642503900000|2022-01-18 11:05:00|119424.4|119224.4|119375.2|119275.2|119432.5|119295.5|119371|119224.4|22
1642504200000|2022-01-18 11:10:00|119375|119275|119375|119275|119375|119275|119375|119275|1
1642504500000|2022-01-18 11:15:00|119375.1|119275.1|119375|119275|119375.1|119275.1|119375|119275|2
1642505100000|2022-01-18 11:25:00|119373.7|119273.7|119364.7|119264.7|119409.5|119273.7|119347.9|119147.9|27
1642505400000|2022-01-18 11:30:00|119365.2|119265.2|119366.7|119266.7|119366.7|119266.7|119364.5|119264.5|14
1642505700000|2022-01-18 11:35:00|119367.2|119267.2|119366|119266|119367.2|119267.2|119366|119266|8
1642506000000|2022-01-18 11:40:00|119365.5|119265.5|119359.7|119259.7|119367|119267|119355|119255|18
1642506300000|2022-01-18 11:45:00|119360.2|119260.2|119339.7|119239.7|119389|119263.2|119310.7|119149.5|49
1642506600000|2022-01-18 11:50:00|119340.7|119240.7|119375.4|119275.4|119376|119276|119339.7|119239.7|61
1642506900000|2022-01-18 11:55:00|119374.9|119274.9|119379.5|119279.5|119379.5|119279.5|119374.4|119274.4|7
1642507200000|2022-01-18 12:00:00|119377.9|119277.9|119374.5|119274.5|119377.9|119277.9|119374.5|119274.5|5
1642507800000|2022-01-18 12:10:00|119369.1|119269.1|119367.5|119267.5|119374.7|119274.7|119350|119250|14
1642508100000|2022-01-18 12:15:00|119365|119265|119347.5|119247.5|119365|119265|119347.5|119247.5|7
1642508400000|2022-01-18 12:20:00|119349.4|119249.4|119358.7|119258.7|119359.7|119259.7|119349.4|119249.4|9
1642508700000|2022-01-18 12:25:00|119358.9|119258.9|119351|119251|119358.9|119258.9|119346.5|119246.5|9
1642509000000|2022-01-18 12:30:00|119350|119250|119331|119231|119350|119250|119331|119231|10
1642509300000|2022-01-18 12:35:00|119325.1|119225.1|119332|119232|119349.4|119249.4|119322.9|119222.9|34
1642509600000|2022-01-18 12:40:00|119331.5|119231.5|119326.5|119226.5|119331.5|119231.5|119326.5|119226.5|5
1642509900000|2022-01-18 12:45:00|119324.6|119224.6|119305.5|119205.5|119324.6|119224.6|119291|119191|22
1642510200000|2022-01-18 12:50:00|119306.1|119206.1|119310.5|119210.5|119310.5|119210.5|119306.1|119206.1|3
1642510500000|2022-01-18 12:55:00|119311.5|119211.5|119292.4|119192.4|119326|119226|119292.4|119192.4|21
1642510800000|2022-01-18 13:00:00|119289.8|119189.8|119330.9|119230.9|119331|119231|119285|119185|23
1642511100000|2022-01-18 13:05:00|119330.6|119230.6|119325.9|119225.9|119330.6|119230.6|119325.9|119225.9|3
1642511400000|2022-01-18 13:10:00|119327.1|119227.1|119392.6|119292.6|119392.6|119292.6|119325.9|119225.9|22
1642511700000|2022-01-18 13:15:00|119384.5|119284.5|119403|119303|119404|119304|119384.5|119284.5|34
1642512000000|2022-01-18 13:20:00|119402.5|119302.5|119391.9|119291.9|119402.5|119302.5|119391.6|119291.6|19
1642512300000|2022-01-18 13:25:00|119392.4|119292.4|119448|119248|119448|119294.1|119392.4|119244|5
1642512600000|2022-01-18 13:30:00|119444.5|119244.5|119360|119260|119445.5|119282.4|119360|119242.2|18
1642512900000|2022-01-18 13:35:00|119354.9|119254.9|119315|119215|119354.9|119254.9|119305|119205|20
1642513200000|2022-01-18 13:40:00|119308.8|119208.8|119315|119215|119315|119215|119308.8|119208.8|2
1642513500000|2022-01-18 13:45:00|119314.9|119214.9|119304.3|119204.3|119314.9|119214.9|119304.3|119204.3|6
1642513800000|2022-01-18 13:50:00|119305|119205|119260|119160|119306.1|119205|119240|119106.1|31
1642514100000|2022-01-18 13:55:00|119264.4|119164.4|119263.4|119163.4|119275|119175|119263.4|119163.4|10
1642514400000|2022-01-18 14:00:00|119263.6|119163.6|119264.5|119164.5|119264.5|119164.5|119263.4|119163.4|3
1642514700000|2022-01-18 14:05:00|119263.4|119163.4|119285|119185|119285|119185|119260.6|119160.6|69
1642515000000|2022-01-18 14:10:00|119303.3|119203.3|119297.6|119197.6|119315.2|119215.2|119289|119189|19
1642515300000|2022-01-18 14:15:00|119297.1|119197.1|119325|119225|119394.5|119242.7|119297.1|119174.8|37
1642515600000|2022-01-18 14:20:00|119326.7|119226.7|119344|119244|119363.1|119263.1|119323.3|119223.3|22
1642515900000|2022-01-18 14:25:00|119396.1|119196.1|119390.6|119190.6|119396.1|119244.5|119336.8|119189.6|31
1642516200000|2022-01-18 14:30:00|119391.1|119191.1|119342.3|119242.3|119391.1|119248.2|119327.6|119179.8|23
1642516500000|2022-01-18 14:35:00|119341.8|119241.8|119345.9|119245.9|119374.4|119274.4|119341|119241|34
1642516800000|2022-01-18 14:40:00|119344.3|119244.3|119320.9|119220.9|119365.9|119265.9|119320.9|119220.9|26
1642517100000|2022-01-18 14:45:00|119322.9|119222.9|119356.3|119256.3|119371|119271|119320.9|119220.9|37
1642517400000|2022-01-18 14:50:00|119355.8|119255.8|119378|119278|119379.5|119279.5|119355.8|119255.8|26
1642517700000|2022-01-18 14:55:00|119378.3|119278.3|119366|119266|119379|119279|119336.5|119236.5|61
1642518000000|2022-01-18 15:00:00|119367|119267|119436.6|119336.6|119438|119338|119350|119250|93
1642518300000|2022-01-18 15:05:00|119435.1|119335.1|119384.1|119284.1|119446.3|119346.3|119379|119279|66
1642518600000|2022-01-18 15:10:00|119383.6|119283.6|119375.1|119275.1|119383.6|119283.6|119318.5|119218.5|35
1642518900000|2022-01-18 15:15:00|119383.5|119283.5|119400|119300|119410|119310|119373.8|119273.8|33
1642519200000|2022-01-18 15:20:00|119404|119304|119395.1|119295.1|119420.1|119320.1|119395.1|119295.1|16
1642519500000|2022-01-18 15:25:00|119390|119290|119359|119259|119390|119290|119325.1|119225.1|33
1642519800000|2022-01-18 15:30:00|119360.1|119260.1|119399.1|119199.1|119400.2|119270.1|119349.1|119199.1|24
1642520100000|2022-01-18 15:35:00|119400.1|119200.1|119383.8|119283.8|119434.2|119298|119352.8|119200.1|29
1642520400000|2022-01-18 15:40:00|119386.1|119286.1|119379.4|119279.4|119393.8|119293.8|119367.9|119267.9|25
1642520700000|2022-01-18 15:45:00|119378.9|119278.9|119401.5|119301.5|119401.5|119301.5|119378.9|119278.9|19
1642521000000|2022-01-18 15:50:00|119402|119302|119414|119314|119416.1|119316.1|119402|119302|16
1642521300000|2022-01-18 15:55:00|119415.5|119315.5|119417.5|119317.5|119420|119320|119410.1|119310.1|18
1642521600000|2022-01-18 16:00:00|119419.5|119319.5|119395|119295|119421|119321|119395|119295|23
1642521900000|2022-01-18 16:05:00|119392.5|119292.5|119410|119310|119415|119315|119392.5|119292.5|18
1642522200000|2022-01-18 16:10:00|119409.5|119309.5|119397.6|119297.6|119424.5|119324.5|119396.6|119296.6|13
1642522500000|2022-01-18 16:15:00|119396.6|119296.6|119423.6|119323.6|119423.6|119323.6|119388.6|119288.6|19
1642522800000|2022-01-18 16:20:00|119438.7|119338.7|119427|119327|119438.7|119338.7|119427|119327|10
1642523100000|2022-01-18 16:25:00|119429.4|119329.4|119417.8|119317.8|119431.9|119331.9|119417.8|119317.8|10
1642523400000|2022-01-18 16:30:00|119418.3|119318.3|119469|119269|119469|119318.8|119416|119264.7|5
1642523700000|2022-01-18 16:35:00|119468.3|119268.3|119421.5|119321.5|119468.3|119326.5|119408.1|119267.5|15
1642524000000|2022-01-18 16:40:00|119398|119298|119395|119295|119398|119298|119392.9|119292.9|4
1642524300000|2022-01-18 16:45:00|119387.5|119287.5|119402.1|119302.1|119407.8|119307.8|119374.5|119274.5|22
1642524600000|2022-01-18 16:50:00|119393.8|119293.8|119438.1|119238.1|119439.5|119293.8|119393.8|119236.7|7
1642524900000|2022-01-18 16:55:00|119440.1|119240.1|119426.4|119326.4|119442.8|119331.8|119413|119240.1|25
1642525200000|2022-01-18 17:00:00|119425.1|119325.1|119434.3|119334.3|119442.1|119342.1|119424.1|119324.1|13
1642525500000|2022-01-18 17:05:00|119434.8|119334.8|119434.8|119334.8|119445.8|119345.8|119434|119334|21
1642525800000|2022-01-18 17:10:00|119430.1|119330.1|119430.1|119330.1|119435.5|119335.5|119430.1|119330.1|9
1642526100000|2022-01-18 17:15:00|119445|119345|119460.5|119360.5|119464.5|119364.5|119442.4|119342.4|16
1642526400000|2022-01-18 17:20:00|119459.1|119359.1|119476.1|119376.1|119512.1|119376.1|119458.1|119309.1|10
1642526700000|2022-01-18 17:25:00|119476.5|119376.5|119515.1|119315.1|119520.1|119377.4|119473.1|119315.1|7
1642527000000|2022-01-18 17:30:00|119465|119365|119487.2|119387.2|119495.1|119395.1|119464|119364|15
1642527300000|2022-01-18 17:35:00|119486.7|119386.7|119464|119364|119486.7|119386.7|119464|119364|6
1642527600000|2022-01-18 17:40:00|119464.5|119364.5|119453.1|119353.1|119465.5|119365.5|119442.5|119342.5|34
1642527900000|2022-01-18 17:45:00|119452.7|119352.7|119452.4|119352.4|119470.2|119370.2|119451.7|119351.7|27
1642528200000|2022-01-18 17:50:00|119457.7|119357.7|119457.1|119357.1|119461.7|119361.7|119456.4|119356.4|16
1642528500000|2022-01-18 17:55:00|119475.1|119375.1|119472.5|119372.5|119477|119377|119465.5|119365.5|21
1642528800000|2022-01-18 18:00:00|119474.1|119374.1|119494.7|119394.7|119563.5|119413.3|119474.1|119327|28
1642529100000|2022-01-18 18:05:00|119494.2|119394.2|119478|119378|119494.2|119394.2|119478|119378|7
1642529400000|2022-01-18 18:10:00|119477.5|119377.5|119438.9|119338.9|119477.7|119377.7|119437.7|119337.7|34
1642529700000|2022-01-18 18:15:00|119439.2|119339.2|119429.4|119329.4|119445.5|119345.5|119428.1|119328.1|26
1642530000000|2022-01-18 18:20:00|119429.7|119329.7|119450.4|119350.4|119450.4|119350.4|119429.7|119329.7|27
1642530300000|2022-01-18 18:25:00|119455.7|119355.7|119451.2|119351.2|119458.1|119358.1|119446.4|119346.4|12
1642530600000|2022-01-18 18:30:00|119448.2|119348.2|119471.7|119371.7|119472.7|119372.7|119443.4|119343.4|19
1642530900000|2022-01-18 18:35:00|119472.2|119372.2|119478.2|119378.2|119479.1|119379.1|119471.7|119371.7|23
1642531200000|2022-01-18 18:40:00|119478.1|119378.1|119521.8|119321.8|119521.8|119378.1|119475.1|119315.5|18
1642531500000|2022-01-18 18:45:00|119522|119322|119457.5|119357.5|119522|119357.5|119457.5|119318|6
1642531800000|2022-01-18 18:50:00|119503.3|119303.3|119503.3|119303.3|119503.3|119303.3|119503.3|119303.3|1
1642532400000|2022-01-18 19:00:00|119502.4|119302.4|119499.5|119299.5|119502.4|119302.4|119499.5|119299.5|2
1642532700000|2022-01-18 19:05:00|119500.2|119300.2|119438.5|119338.5|119503.8|119344.2|119434.2|119299.5|20
1642533000000|2022-01-18 19:10:00|119439|119339|119438.5|119338.5|119439|119339|119438.5|119338.5|2
1642533300000|2022-01-18 19:15:00|119438.7|119338.7|119439.7|119339.7|119439.7|119339.7|119438.7|119338.7|4
1642533600000|2022-01-18 19:20:00|119439|119339|119450.7|119350.7|119450.7|119350.7|119439|119339|10
1642533900000|2022-01-18 19:25:00|119450.2|119350.2|119450.2|119350.2|119450.2|119350.2|119450.2|119350.2|1
1642534200000|2022-01-18 19:30:00|119449.2|119349.2|119430|119330|119449.5|119349.5|119425.1|119325.1|25
1642534500000|2022-01-18 19:35:00|119430.5|119330.5|119430.5|119330.5|119430.5|119330.5|119430.5|119330.5|1
1642534800000|2022-01-18 19:40:00|119430.2|119330.2|119430.2|119330.2|119430.2|119330.2|119430.2|119330.2|1
1642535100000|2022-01-18 19:45:00|119423.1|119323.1|119418.7|119318.7|119423.1|119323.1|119418.7|119318.7|7
1642535700000|2022-01-18 19:55:00|119419.2|119319.2|119435.1|119335.1|119435.1|119335.1|119413.5|119313.5|9
1642550400000|2022-01-19 00:00:00|119495.1|119295.1|119431|119231|119495.1|119295.1|119420.5|119220.5|170
1642550700000|2022-01-19 00:05:00|119430|119230|119293.9|119193.9|119430|119230|119291.9|119118.9|111
1642551000000|2022-01-19 00:10:00|119300.4|119200.4|119358|119258|119398|119259.5|119297.9|119123.9|206
1642551300000|2022-01-19 00:15:00|119357.4|119257.4|119308|119208|119387|119287|119302.5|119202.5|291
1642551600000|2022-01-19 00:20:00|119308.5|119208.5|119305|119205|119313.5|119213.5|119268.5|119168.5|193
1642551900000|2022-01-19 00:25:00|119305.4|119205.4|119316.9|119216.9|119332|119232|119297.4|119197.4|260
1642552200000|2022-01-19 00:30:00|119317.9|119217.9|119327|119227|119368.4|119268.4|119314.7|119214.7|197
1642552500000|2022-01-19 00:35:00|119323.4|119223.4|119266.5|119166.5|119331.9|119231.9|119250.3|119150.3|237
1642552800000|2022-01-19 00:40:00|119262.7|119162.7|119305.4|119205.4|119323.9|119223.9|119261.6|119161.6|180
1642553100000|2022-01-19 00:45:00|119298.5|119198.5|119224.5|119124.5|119300|119200|119223.5|119123.5|182
1642553400000|2022-01-19 00:50:00|119227|119127|119264.5|119164.5|119282|119182|119226.5|119126.5|170
1642553700000|2022-01-19 00:55:00|119266.5|119166.5|119227.5|119127.5|119267|119167|119211.6|119111.6|245
1642554000000|2022-01-19 01:00:00|119223.5|119123.5|119259.4|119159.4|119264.7|119164.7|119212.1|119112.1|214
1642554300000|2022-01-19 01:05:00|119262.4|119162.4|119249.9|119149.9|119281|119181|119248.4|119148.4|143
1642554600000|2022-01-19 01:10:00|119251.4|119151.4|119259.2|119159.2|119265.4|119165.4|119250.4|119150.4|98
1642554900000|2022-01-19 01:15:00|119260.1|119160.1|119304.4|119204.4|119305.5|119205.5|119246.7|119146.7|143
1642555200000|2022-01-19 01:20:00|119305.9|119205.9|119311|119211|119319.4|119219.4|119294.6|119194.6|133
1642555500000|2022-01-19 01:25:00|119317.5|119217.5|119320.5|119220.5|119329.1|119229.1|119299.6|119199.6|241
1642555800000|2022-01-19 01:30:00|119319.5|119219.5|119292.6|119192.6|119321.2|119221.2|119277.5|119177.5|156
1642556100000|2022-01-19 01:35:00|119295|119195|119289.5|119189.5|119322.1|119222.1|119284.4|119184.4|233
1642556400000|2022-01-19 01:40:00|119286.6|119186.6|119283.1|119183.1|119297.6|119197.6|119246.1|119146.1|306
1642556700000|2022-01-19 01:45:00|119282.4|119182.4|119338.9|119238.9|119339.9|119239.9|119270.5|119170.5|199
1642557000000|2022-01-19 01:50:00|119339|119239|119363|119263|119396.6|119296.6|119325.1|119225.1|313
1642557300000|2022-01-19 01:55:00|119363.5|119263.5|119410.8|119310.8|119435|119335|119363.5|119263.5|270
1642557600000|2022-01-19 02:00:00|119411.5|119311.5|119340|119240|119419.5|119319.5|119340|119240|267
1642557900000|2022-01-19 02:05:00|119339.5|119239.5|119325|119225|119340|119240|119315.5|119215.5|160
1642558200000|2022-01-19 02:10:00|119326.9|119226.9|119293.9|119193.9|119329.7|119229.7|119287.5|119187.5|249
1642558500000|2022-01-19 02:15:00|119293.5|119193.5|119322.5|119222.5|119328.3|119228.3|119279.5|119179.5|159
1642558800000|2022-01-19 02:20:00|119325|119225|119332.5|119232.5|119360.5|119260.5|119307.5|119207.5|189
1642559100000|2022-01-19 02:25:00|119335|119235|119336.9|119236.9|119345.5|119245.5|119309.4|119209.4|170
1642559400000|2022-01-19 02:30:00|119337.5|119237.5|119362.5|119262.5|119365.5|119265.5|119332|119232|177
1642559700000|2022-01-19 02:35:00|119361.2|119261.2|119398.7|119298.7|119399.2|119299.2|119360.6|119260.6|254
1642560000000|2022-01-19 02:40:00|119398.5|119298.5|119431.5|119331.5|119448.1|119348.1|119398.5|119298.5|318
1642560300000|2022-01-19 02:45:00|119431.9|119331.9|119402.6|119302.6|119439.5|119339.5|119371|119271|288
1642560600000|2022-01-19 02:50:00|119403.1|119303.1|119423.7|119323.7|119429.7|119329.7|119380.5|119280.5|135
1642560900000|2022-01-19 02:55:00|119423.2|119323.2|119420.5|119320.5|119425.5|119325.5|119420.5|119320.5|26
1642561200000|2022-01-19 03:00:00|119421|119321|119392.1|119292.1|119427|119327|119389|119289|148
1642561500000|2022-01-19 03:05:00|119388.1|119288.1|119397.5|119297.5|119406.4|119306.4|119376.5|119276.5|148
1642561800000|2022-01-19 03:10:00|119399.5|119299.5|119381.6|119281.6|119404.1|119304.1|119380.1|119280.1|54
1642562100000|2022-01-19 03:15:00|119382.6|119282.6|119402|119302|119419.5|119319.5|119382.6|119282.6|167
1642562400000|2022-01-19 03:20:00|119400.9|119300.9|119425.5|119325.5|119429.6|119329.6|119395|119295|89
1642562700000|2022-01-19 03:25:00|119425|119325|119426.1|119326.1|119448.9|119348.9|119425|119325|121
1642563000000|2022-01-19 03:30:00|119425.5|119325.5|119474.1|119374.1|119480|119380|119402.6|119302.6|142
1642563300000|2022-01-19 03:35:00|119474|119374|119457.9|119357.9|119502.5|119402.5|119443.4|119343.4|230
1642563600000|2022-01-19 03:40:00|119458.4|119358.4|119450|119350|119471.7|119371.7|119449.4|119349.4|191
1642563900000|2022-01-19 03:45:00|119447.5|119347.5|119488.5|119388.5|119506|119406|119426|119326|136
1642564200000|2022-01-19 03:50:00|119487.5|119387.5|119498.4|119398.4|119505|119405|119466.1|119366.1|102
1642564500000|2022-01-19 03:55:00|119500.5|119400.5|119476.1|119376.1|119502.1|119402.1|119473.5|119373.5|80
1642564800000|2022-01-19 04:00:00|119476.5|119376.5|119478|119378|119494.1|119394.1|119464.1|119364.1|182
1642565100000|2022-01-19 04:05:00|119474.4|119374.4|119395.5|119295.5|119476|119376|119383|119283|235
1642565400000|2022-01-19 04:10:00|119394.1|119294.1|119337.9|119237.9|119405.6|119305.6|119322.6|119222.6|243
1642565700000|2022-01-19 04:15:00|119338.2|119238.2|119319|119219|119347.9|119247.9|119310.5|119210.5|245
1642566000000|2022-01-19 04:20:00|119319.5|119219.5|119318.8|119218.8|119369.8|119269.8|119316.4|119216.4|229
1642566300000|2022-01-19 04:25:00|119317.9|119217.9|119295|119195|119323.4|119223.4|119285.4|119185.4|190
1642566600000|2022-01-19 04:30:00|119291.2|119191.2|119281.1|119181.1|119291.2|119191.2|119249|119149|211
1642566900000|2022-01-19 04:35:00|119282.1|119182.1|119248.1|119148.1|119295.5|119195.5|119230.4|119130.4|106
1642567200000|2022-01-19 04:40:00|119249.1|119149.1|119283|119183|119292.5|119192.5|119247.5|119147.5|171
1642567500000|2022-01-19 04:45:00|119282.5|119182.5|119312|119212|119320|119220|119261.5|119161.5|200
1642567800000|2022-01-19 04:50:00|119312.5|119212.5|119279.1|119179.1|119325|119225|119279.1|119179.1|168
1642568100000|2022-01-19 04:55:00|119278.1|119178.1|119294.5|119194.5|119297.4|119197.4|119255|119155|157
1642568400000|2022-01-19 05:00:00|119294.4|119194.4|119321.5|119221.5|119335.5|119235.5|119286.9|119186.9|209
1642568700000|2022-01-19 05:05:00|119321.4|119221.4|119317.1|119217.1|119330.1|119230.1|119266.9|119166.9|251
1642569000000|2022-01-19 05:10:00|119319.3|119219.3|119325.4|119225.4|119337.5|119237.5|119305.5|119205.5|161
1642569300000|2022-01-19 05:15:00|119324.6|119224.6|119311.7|119211.7|119325.4|119225.4|119295|119195|148
1642569600000|2022-01-19 05:20:00|119312.1|119212.1|119256.1|119156.1|119315|119215|119246.5|119146.5|187
1642569900000|2022-01-19 05:25:00|119257.4|119157.4|119291.1|119191.1|119291.4|119191.4|119242.4|119142.4|204
1642570200000|2022-01-19 05:30:00|119291.5|119191.5|119297.5|119197.5|119297.5|119197.5|119272.1|119172.1|169
1642570500000|2022-01-19 05:35:00|119301.9|119201.9|119245|119145|119312.1|119212.1|119245|119145|177
1642570800000|2022-01-19 05:40:00|119245.9|119145.9|119275.1|119175.1|119286.5|119186.5|119245.4|119145.4|197
1642571100000|2022-01-19 05:45:00|119276.1|119176.1|119336.1|119236.1|119337.1|119237.1|119263|119163|148
1642571400000|2022-01-19 05:50:00|119336.5|119236.5|119329|119229|119349.5|119249.5|119299.4|119199.4|253
1642571700000|2022-01-19 05:55:00|119328.5|119228.5|119282.2|119182.2|119329.2|119229.2|119280.6|119180.6|192
1642572000000|2022-01-19 06:00:00|119281.7|119181.7|119285|119185|119297.1|119197.1|119279|119179|258
1642572300000|2022-01-19 06:05:00|119284|119184|119259.9|119159.9|119304.5|119204.5|119221|119121|271
1642572600000|2022-01-19 06:10:00|119260.5|119160.5|119277.1|119177.1|119294.1|119194.1|119260.5|119160.5|214
1642572900000|2022-01-19 06:15:00|119279.1|119179.1|119294.6|119194.6|119298.7|119198.7|119268.1|119168.1|222
1642573200000|2022-01-19 06:20:00|119295.1|119195.1|119223.1|119123.1|119315.6|119215.6|119220.9|119120.9|236
1642573500000|2022-01-19 06:25:00|119224.1|119124.1|119289.1|119189.1|119289.1|119189.1|119200.1|119100.1|255
1642573800000|2022-01-19 06:30:00|119288.5|119188.5|119296|119196|119319|119219|119270.5|119170.5|165
1642574100000|2022-01-19 06:35:00|119295.5|119195.5|119290.5|119190.5|119319|119219|119279.5|119179.5|124
1642574400000|2022-01-19 06:40:00|119290|119190|119292.4|119192.4|119292.4|119192.4|119255.5|119155.5|72
1642574700000|2022-01-19 06:45:00|119291.9|119191.9|119285.4|119185.4|119308.4|119208.4|119270.4|119170.4|147
1642575000000|2022-01-19 06:50:00|119285.9|119185.9|119272.1|119172.1|119285.9|119185.9|119272|119172|30
1642575300000|2022-01-19 06:55:00|119271|119171|119342|119142|119351|119192.5|119271|119142|69
1642575600000|2022-01-19 07:00:00|119340|119140|119322.5|119222.5|119345.5|119228.5|119286.4|119135.4|158
1642575900000|2022-01-19 07:05:00|119326.5|119226.5|119333.4|119233.4|119334.5|119234.5|119326|119226|39
1642576200000|2022-01-19 07:10:00|119337.5|119237.5|119365.4|119265.4|119370|119270|119333.5|119233.5|75
1642576500000|2022-01-19 07:15:00|119365|119265|119374.9|119274.9|119383.9|119283.9|119362.4|119262.4|158
1642576800000|2022-01-19 07:20:00|119377.5|119277.5|119338.5|119238.5|119377.5|119277.5|119338.5|119238.5|145
1642577100000|2022-01-19 07:25:00|119342.5|119242.5|119325.5|119225.5|119344.5|119244.5|119317.4|119217.4|166
1642577400000|2022-01-19 07:30:00|119325.7|119225.7|119310.9|119210.9|119344.5|119244.5|119310.9|119210.9|131
1642577700000|2022-01-19 07:35:00|119311.5|119211.5|119293.5|119193.5|119317.5|119217.5|119288.5|119188.5|78
1642578000000|2022-01-19 07:40:00|119293.7|119193.7|119271.7|119171.7|119293.7|119193.7|119267.6|119167.6|93
1642578300000|2022-01-19 07:45:00|119272.6|119172.6|119299.9|119199.9|119300.4|119200.4|119272.1|119172.1|158
1642578600000|2022-01-19 07:50:00|119300.1|119200.1|119307|119207|119307|119207|119295.4|119195.4|193
1642578900000|2022-01-19 07:55:00|119306.5|119206.5|119337.4|119237.4|119340.5|119240.5|119306.5|119206.5|180
1642579200000|2022-01-19 08:00:00|119338.5|119238.5|119363.5|119263.5|119368.9|119268.9|119329.5|119229.5|181
1642579500000|2022-01-19 08:05:00|119363|119263|119335|119235|119366.2|119266.2|119329.9|119229.9|303
1642579800000|2022-01-19 08:10:00|119332|119232|119343.4|119243.4|119352.1|119252.1|119323.9|119223.9|400
1642580100000|2022-01-19 08:15:00|119348|119248|119347.5|119247.5|119364.5|119264.5|119336.4|119236.4|164
1642580400000|2022-01-19 08:20:00|119347.9|119247.9|119360.4|119260.4|119360.4|119260.4|119345.4|119245.4|173
1642580700000|2022-01-19 08:25:00|119359.9|119259.9|119384.7|119284.7|119384.7|119284.7|119359.9|119259.9|171
1642581000000|2022-01-19 08:30:00|119385|119285|119369.4|119269.4|119385|119285|119368|119268|106
1642581300000|2022-01-19 08:35:00|119369.6|119269.6|119353.4|119253.4|119373.1|119273.1|119346.4|119246.4|123
1642581600000|2022-01-19 08:40:00|119354|119254|119343.1|119243.1|119397.1|119256.6|119340.1|119197.1|175
1642581900000|2022-01-19 08:45:00|119343.6|119243.6|119364.4|119264.4|119405.3|119265|119341.5|119198.5|100
1642582200000|2022-01-19 08:50:00|119365|119265|119295.9|119195.9|119369.1|119269.1|119295.4|119195.4|130
1642582500000|2022-01-19 08:55:00|119296.4|119196.4|119306.6|119206.6|119315|119215|119284|119184|199
1642582800000|2022-01-19 09:00:00|119312|119212|119297.4|119197.4|119370|119220.5|119287|119148.5|39
1642583100000|2022-01-19 09:05:00|119289.7|119189.7|119292.1|119192.1|119292.1|119192.1|119285.1|119185.1|24
1642583400000|2022-01-19 09:10:00|119292|119192|119226|119126|119292|119192|119207.5|119107.5|43
1642583700000|2022-01-19 09:15:00|119225|119125|119143.9|119043.9|119225|119125|119143.9|119043.9|27
1642584000000|2022-01-19 09:20:00|119133.9|119033.9|119113.4|119013.4|119196.1|119065|119068.4|118943.1|104
1642584300000|2022-01-19 09:25:00|119125|119025|119143.1|119043.1|119264|119069.5|119125|118986.1|54
1642584600000|2022-01-19 09:30:00|119142.9|119042.9|119277|119077|119313.1|119113.1|119142.9|119038.5|23
1642584900000|2022-01-19 09:35:00|119189.5|118989.5|119168.1|118968.1|119194.5|119026.7|119126.7|118968.1|9
1642585200000|2022-01-19 09:40:00|119150|119050|119119|119019|119153.5|119053.5|119118.5|119018.5|72
1642585500000|2022-01-19 09:45:00|119118.5|119018.5|119120.9|119020.9|119124|119024|119118.5|119018.5|10
1642585800000|2022-01-19 09:50:00|119124.4|119024.4|119173.1|119073.1|119193|119074.2|119120.9|118992|70
1642586100000|2022-01-19 09:55:00|119170.6|119070.6|119175.2|119075.2|119179.4|119079.4|119167|119067|32
1642586400000|2022-01-19 10:00:00|119177.7|119077.7|119185.4|119085.4|119185.4|119085.4|119152.6|119052.6|84
1642586700000|2022-01-19 10:05:00|119186|119086|119176.8|119076.8|119186|119086|119175.8|119075.8|26
1642587000000|2022-01-19 10:10:00|119177.3|119077.3|119177.3|119077.3|119179.8|119079.8|119177.3|119077.3|3
1642587300000|2022-01-19 10:15:00|119180.8|119080.8|119172.1|119072.1|119181.3|119081.3|119166|119066|19
1642587600000|2022-01-19 10:20:00|119172.6|119072.6|119167.3|119067.3|119180.3|119080.3|119166.8|119066.8|31
1642587900000|2022-01-19 10:25:00|119167.1|119067.1|119065.4|118965.4|119167.8|119067.8|119065|118965|42
1642588200000|2022-01-19 10:30:00|119070|118970|119022|118922|119073.4|118973.4|119021.5|118921.5|39
1642588500000|2022-01-19 10:35:00|119022.5|118922.5|119135.1|118935.1|119135.1|118935.1|118999.6|118887.5|44
1642588800000|2022-01-19 10:40:00|119133.5|118933.5|119141.1|118941.1|119141.1|118941.1|119130.2|118930.2|6
1642589100000|2022-01-19 10:45:00|119149.5|118949.5|119064.4|118964.4|119154.5|118988.1|119064.4|118931.5|20
1642589400000|2022-01-19 10:50:00|119057.2|118957.2|119053.1|118953.1|119065.4|118965.4|119053.1|118953.1|8
1642589700000|2022-01-19 10:55:00|119051.5|118951.5|119042.9|118942.9|119051.5|118951.5|119042.9|118942.9|17
1642590000000|2022-01-19 11:00:00|119040.4|118940.4|119041|118941|119074.8|118974.8|119040.4|118940.4|46
1642590300000|2022-01-19 11:05:00|119040.5|118940.5|119041|118941|119048.1|118948.1|119039|118939|26
1642590600000|2022-01-19 11:10:00|119041.5|118941.5|119042.5|118942.5|119043|118943|119041.5|118941.5|16
1642590900000|2022-01-19 11:15:00|119043|118943|119006|118906|119043.5|118943.5|119006|118906|23
1642591200000|2022-01-19 11:20:00|119006.5|118906.5|119006|118906|119009.3|118909.3|119006|118906|29
1642591500000|2022-01-19 11:25:00|119005.1|118905.1|118970|118870|119011.6|118911.6|118956|118856|61
1642591800000|2022-01-19 11:30:00|118973|118873|118980|118880|118989.9|118889.9|118956|118856|29
1642592100000|2022-01-19 11:35:00|118985.5|118885.5|119024.1|118924.1|119024.6|118924.6|118985.5|118885.5|36
1642592400000|2022-01-19 11:40:00|119023.6|118923.6|119010.8|118910.8|119103|118930.5|119010|118903|17
1642592700000|2022-01-19 11:45:00|119011.3|118911.3|119009.3|118909.3|119012.3|118912.3|119009.3|118909.3|8
1642593000000|2022-01-19 11:50:00|119003|118903|118976.3|118876.3|119003|118903|118974.3|118874.3|40
1642593300000|2022-01-19 11:55:00|118977|118877|118976.1|118876.1|118984.5|118884.5|118975.8|118875.8|40
1642593600000|2022-01-19 12:00:00|118972|118872|118969.4|118869.4|118972.1|118872.1|118965.9|118865.9|17
1642593900000|2022-01-19 12:05:00|118973.4|118873.4|118972.3|118872.3|118973.4|118873.4|118969.4|118869.4|4
1642594200000|2022-01-19 12:10:00|118972.8|118872.8|118973.1|118873.1|118979|118879|118972.8|118872.8|9
1642594500000|2022-01-19 12:15:00|118972.8|118872.8|118973.1|118873.1|118975|118875|118955|118855|20
1642594800000|2022-01-19 12:20:00|118973|118873|118961.6|118861.6|118973|118873|118960.5|118860.5|22
1642595100000|2022-01-19 12:25:00|118960|118860|118980|118880|118980.3|118880.3|118959.4|118859.4|41
1642595400000|2022-01-19 12:30:00|118981.5|118881.5|118970|118870|118987.5|118887.5|118970|118870|20
1642595700000|2022-01-19 12:35:00|118975.5|118875.5|118977.4|118877.4|118980|118880|118975|118875|7
1642596000000|2022-01-19 12:40:00|118976.9|118876.9|118969.9|118869.9|118989.3|118889.3|118966.9|118866.9|25
1642596300000|2022-01-19 12:45:00|118968.9|118868.9|118964.9|118864.9|118968.9|118868.9|118964.9|118864.9|3
1642596600000|2022-01-19 12:50:00|118965|118865|118963.4|118863.4|118965.6|118865.6|118963.4|118863.4|5
1642596900000|2022-01-19 12:55:00|118964.9|118864.9|118973|118873|118985|118885|118964.9|118864.9|22
1642597200000|2022-01-19 13:00:00|118973.4|118873.4|118963.4|118863.4|118975|118875|118959.5|118859.5|9
1642597500000|2022-01-19 13:05:00|118959|118859|118894.5|118794.5|118959|118859|118891.2|118791.2|45
1642597800000|2022-01-19 13:10:00|118884.6|118784.6|118915.4|118815.4|118919.6|118819.6|118884.6|118784.6|36
1642598100000|2022-01-19 13:15:00|118911.9|118811.9|118912|118812|118919|118819|118907|118807|13
1642598400000|2022-01-19 13:20:00|118910.6|118810.6|118912.5|118812.5|118919|118819|118909.7|118809.7|8
1642598700000|2022-01-19 13:25:00|118913|118813|118919.5|118819.5|118919.5|118819.5|118913|118813|4
1642599000000|2022-01-19 13:30:00|118918.5|118818.5|119010.1|118810.1|119010.1|118838.8|118910|118797.4|23
1642599300000|2022-01-19 13:35:00|119011.1|118811.1|118944.2|118844.2|119011.1|118851.4|118941.5|118791.5|9
1642599600000|2022-01-19 13:40:00|118943.7|118843.7|118993.1|118893.1|118993.1|118893.1|118919.2|118819.2|37
1642600200000|2022-01-19 13:50:00|118991.2|118891.2|118942.1|118842.1|118991.2|118891.2|118942|118842|26
1642600500000|2022-01-19 13:55:00|118941.5|118841.5|118942.1|118842.1|118942.1|118842.1|118941.5|118841.5|2
1642600800000|2022-01-19 14:00:00|118940.6|118840.6|118979|118879|118987.5|118879|118937.4|118782.5|13
1642601100000|2022-01-19 14:05:00|118985.4|118885.4|119014.1|118914.1|119016|118916|118985.4|118885.4|15
1642601400000|2022-01-19 14:10:00|119014.5|118914.5|119045|118945|119185|119005.5|119014.5|118908.7|51
1642601700000|2022-01-19 14:15:00|119045.1|118945.1|119037.5|118937.5|119048.9|118948.9|119037.5|118937.5|23
1642602000000|2022-01-19 14:20:00|119037|118937|118985.1|118885.1|119037.3|118937.3|118985.1|118885.1|36
1642602300000|2022-01-19 14:25:00|118985.3|118885.3|118980.3|118880.3|119078.1|118920.5|118980|118831.1|44
1642602600000|2022-01-19 14:30:00|118986.4|118886.4|118987|118887|119056.2|118902.3|118973.4|118840.5|45
1642602900000|2022-01-19 14:35:00|118983.8|118883.8|118930.3|118830.3|119022.5|118922.5|118916|118816|80
1642603200000|2022-01-19 14:40:00|118929.8|118829.8|118927.3|118827.3|118931.4|118831.4|118927.3|118827.3|4
1642603500000|2022-01-19 14:45:00|118928.6|118828.6|118962.6|118862.6|118962.6|118862.6|118916.5|118816.5|44
1642603800000|2022-01-19 14:50:00|118962.5|118862.5|118986|118886|118994.8|118894.8|118958.6|118858.6|37
1642604100000|2022-01-19 14:55:00|118985.5|118885.5|118956.5|118856.5|118987|118887|118944|118844|39
1642604400000|2022-01-19 15:00:00|118956|118856|118931.3|118831.3|118969.5|118869.5|118931.3|118831.3|64
1642604700000|2022-01-19 15:05:00|118930.8|118830.8|118975.5|118875.5|118975.5|118875.5|118912.2|118812.2|59
1642605000000|2022-01-19 15:10:00|118983.5|118883.5|118947.8|118847.8|118983.5|118883.5|118922.9|118822.9|70
1642605300000|2022-01-19 15:15:00|118944.2|118844.2|119015.1|118815.1|119020.2|118890|118912.4|118757|71
1642605600000|2022-01-19 15:20:00|118954.5|118854.5|118970|118870|118971.6|118871.6|118945.1|118845.1|29
1642605900000|2022-01-19 15:25:00|118969|118869|119044.8|118844.8|119044.8|118895.1|118969|118840.1|13
1642606200000|2022-01-19 15:30:00|119047|118847|119013.4|118913.4|119055.6|118914.8|118994.1|118847|27
1642606500000|2022-01-19 15:35:00|119015.9|118915.9|119020.6|118920.6|119028.4|118928.4|118992.6|118892.6|47
1642606800000|2022-01-19 15:40:00|119022.2|118922.2|119023.5|118923.5|119031.3|118931.3|119022.2|118922.2|12
1642607100000|2022-01-19 15:45:00|119020.4|118920.4|119015.2|118915.2|119030.8|118930.8|118998.2|118898.2|20
1642607400000|2022-01-19 15:50:00|119013.9|118913.9|119009.1|118909.1|119013.9|118913.9|118991|118891|14
1642607700000|2022-01-19 15:55:00|119004.5|118904.5|119011.4|118911.4|119011.4|118911.4|118996.4|118896.4|21
1642608000000|2022-01-19 16:00:00|118998.9|118898.9|119001.9|118901.9|119009|118909|118977.4|118877.4|41
1642608300000|2022-01-19 16:05:00|119005.9|118905.9|118996.6|118896.6|119011.4|118911.4|118996.1|118896.1|80
1642608600000|2022-01-19 16:10:00|118996.1|118896.1|119019.1|118919.1|119019.1|118919.1|118996.1|118896.1|174
1642608900000|2022-01-19 16:15:00|119018.6|118918.6|119036.1|118936.1|119039.7|118939.7|119015.9|118915.9|22
1642609200000|2022-01-19 16:20:00|119044|118944|119030.6|118930.6|119046.4|118946.4|119030.6|118930.6|6
1642609500000|2022-01-19 16:25:00|119029.9|118929.9|119011.6|118911.6|119029.9|118929.9|119010.6|118910.6|26
1642609800000|2022-01-19 16:30:00|119012.6|118912.6|118978.6|118878.6|119012.6|118912.6|118978.6|118878.6|27
1642610100000|2022-01-19 16:35:00|118990.4|118890.4|119002.6|118902.6|119006.9|118906.9|118990.4|118890.4|16
1642610400000|2022-01-19 16:40:00|118995.4|118895.4|119001.4|118901.4|119003.4|118903.4|118994.7|118894.7|16
1642610700000|2022-01-19 16:45:00|118999.1|118899.1|119002|118902|119002.4|118902.4|118999.1|118899.1|4
1642611000000|2022-01-19 16:50:00|119001.7|118901.7|118999.9|118899.9|119001.7|118901.7|118999.9|118899.9|3
1642611300000|2022-01-19 16:55:00|118996.1|118896.1|118995|118895|118997.5|118897.5|118995|118895|5
1642611600000|2022-01-19 17:00:00|118992.7|118892.7|118995|118895|118995|118895|118992.7|118892.7|4
1642611900000|2022-01-19 17:05:00|118997|118897|118996.5|118896.5|118997|118897|118996.5|118896.5|2
1642612200000|2022-01-19 17:10:00|118996.4|118896.4|118969.5|118869.5|118996.4|118896.4|118969.5|118869.5|16
1642612500000|2022-01-19 17:15:00|118970.9|118870.9|118975.4|118875.4|118975.4|118875.4|118970.9|118870.9|6
1642612800000|2022-01-19 17:20:00|118974.9|118874.9|118974.9|118874.9|118974.9|118874.9|118974.9|118874.9|1
1642613100000|2022-01-19 17:25:00|118971.9|118871.9|118969.5|118869.5|118971.9|118871.9|118957.5|118857.5|18
1642613400000|2022-01-19 17:30:00|118969.4|118869.4|118973.6|118873.6|118974.6|118874.6|118969.4|118869.4|11
1642613700000|2022-01-19 17:35:00|118972.1|118872.1|118973.8|118873.8|118975.5|118875.5|118970.9|118870.9|10
1642614000000|2022-01-19 17:40:00|118973.3|118873.3|118969.1|118869.1|119033|118887.5|118955.6|118833|32
1642614300000|2022-01-19 17:45:00|118966.5|118866.5|118883.1|118783.1|118966.5|118866.5|118883.1|118783.1|38
1642614600000|2022-01-19 17:50:00|118881.5|118781.5|118896.5|118796.5|118924.5|118824.5|118874.5|118774.5|34
1642614900000|2022-01-19 17:55:00|118897.5|118797.5|118863.9|118763.9|118898.1|118798.1|118863.9|118763.9|32
1642615200000|2022-01-19 18:00:00|118867.5|118767.5|118868.1|118768.1|118873.9|118773.9|118862.5|118762.5|15
1642615500000|2022-01-19 18:05:00|118868.9|118768.9|118878.1|118778.1|118878.1|118778.1|118868.9|118768.9|3
1642615800000|2022-01-19 18:10:00|118872.3|118772.3|118873.1|118773.1|118873.1|118773.1|118872.3|118772.3|2
1642616100000|2022-01-19 18:15:00|118872.6|118772.6|118868.1|118768.1|118872.6|118772.6|118868.1|118768.1|3
1642616700000|2022-01-19 18:25:00|118876.5|118776.5|118878.1|118778.1|118878.1|118778.1|118876.5|118776.5|2
1642617600000|2022-01-19 18:40:00|118878.5|118778.5|118878.5|118778.5|118878.5|118778.5|118878.5|118778.5|1
1642618200000|2022-01-19 18:50:00|118879.1|118779.1|118879.5|118779.5|118879.5|118779.5|118879.1|118779.1|2
1642618500000|2022-01-19 18:55:00|118880|118780|118910|118810|118971|118815|118880|118737.4|19
1642618800000|2022-01-19 19:00:00|118915|118815|118947.5|118747.5|118947.5|118815|118895|118740.5|18
1642619100000|2022-01-19 19:05:00|118943.5|118743.5|118973|118773|118981.5|118781.5|118941.1|118741.1|21
1642619400000|2022-01-19 19:10:00|118974|118774|118951.5|118751.5|118975|118814.3|118913.4|118751.1|12
1642619700000|2022-01-19 19:15:00|118954.5|118754.5|118957.5|118757.5|118957.5|118757.5|118954.5|118754.5|3
1642620300000|2022-01-19 19:25:00|118964|118764|118925.1|118825.1|118964|118827.5|118920.1|118764|10
1642620600000|2022-01-19 19:30:00|118910|118810|118958.1|118758.1|118958.1|118810|118903.5|118753.5|21
1642620900000|2022-01-19 19:35:00|118957.5|118757.5|118957.5|118757.5|118957.5|118757.5|118957.5|118757.5|1
1642621200000|2022-01-19 19:40:00|118953.1|118753.1|118953.1|118753.1|118953.1|118753.1|118953.1|118753.1|1
1642621500000|2022-01-19 19:45:00|118948.5|118748.5|118948.1|118748.1|118948.5|118748.5|118948.1|118748.1|2
1642621800000|2022-01-19 19:50:00|118950|118750|118943.5|118743.5|118953.1|118753.1|118943.5|118743.5|6
1642622100000|2022-01-19 19:55:00|118943.1|118743.1|118923.8|118723.8|118943.1|118782.1|118879.5|118723.8|11
1642636800000|2022-01-20 00:00:00|119269.5|118934.5|119087|118987|119269.5|119006.5|119045|118788|287
1642637100000|2022-01-20 00:05:00|119088.5|118988.5|119017.5|118917.5|119099.1|118999.1|119017.4|118917.4|277
1642637400000|2022-01-20 00:10:00|119019.1|118919.1|119022.9|118922.9|119108.4|119008.4|119015.4|118915.4|287
1642637700000|2022-01-20 00:15:00|119021|118921|119015|118915|119032.7|118932.7|118995.5|118895.5|234
1642638000000|2022-01-20 00:20:00|119013.1|118913.1|119041.4|118941.4|119055.1|118955.1|118997.1|118897.1|211
1642638300000|2022-01-20 00:25:00|119041.6|118941.6|119035|118935|119076|118976|119031.1|118931.1|176
1642638600000|2022-01-20 00:30:00|119031.9|118931.9|118987.1|118887.1|119033.1|118933.1|118986.5|118886.5|202
1642638900000|2022-01-20 00:35:00|118986.1|118886.1|119033.5|118933.5|119036.5|118936.5|118974.1|118874.1|243
1642639200000|2022-01-20 00:40:00|119034.1|118934.1|119059.4|118959.4|119086.1|118986.1|119030|118930|273
1642639500000|2022-01-20 00:45:00|119059|118959|119145.5|119045.5|119146.5|119046.5|119053.5|118953.5|250
1642639800000|2022-01-20 00:50:00|119146.5|119046.5|119113|119013|119167.4|119067.4|119109.6|119009.6|294
1642640100000|2022-01-20 00:55:00|119110.1|119010.1|119099.1|118999.1|119139.6|119039.6|119035|118935|354
1642640400000|2022-01-20 01:00:00|119095|118995|119096.1|118996.1|119096.5|118996.5|119045.5|118945.5|241
1642640700000|2022-01-20 01:05:00|119093.5|118993.5|118987.6|118887.6|119095|118995|118986.5|118886.5|264
1642641000000|2022-01-20 01:10:00|118987.5|118887.5|119011.1|118911.1|119011.1|118911.1|118950.1|118850.1|320
1642641300000|2022-01-20 01:15:00|119011.5|118911.5|119025|118925|119042.4|118942.4|118993|118893|375
1642641600000|2022-01-20 01:20:00|119026.5|118926.5|119053.6|118953.6|119090.1|118990.1|119025|118925|359
1642641900000|2022-01-20 01:25:00|119054.1|118954.1|119079.1|118979.1|119088.5|118988.5|119039.9|118939.9|260
1642642200000|2022-01-20 01:30:00|119080.1|118980.1|119100.4|119000.4|119116.7|119016.7|119060.6|118960.6|205
1642642500000|2022-01-20 01:35:00|119101.6|119001.6|119114.5|119014.5|119159.4|119059.4|119099.9|118999.9|370
1642642800000|2022-01-20 01:40:00|119113.2|119013.2|119129.6|119029.6|119129.6|119029.6|119094.9|118994.9|338
1642643100000|2022-01-20 01:45:00|119129.1|119029.1|119119.1|119019.1|119155|119055|119111.2|119011.2|307
1642643400000|2022-01-20 01:50:00|119123|119023|119167.4|119067.4|119183.9|119083.9|119118.9|119018.9|227
1642643700000|2022-01-20 01:55:00|119166.4|119066.4|119188.9|119088.9|119195.9|119095.9|119146.1|119046.1|270
1642644000000|2022-01-20 02:00:00|119188.5|119088.5|119129.1|119029.1|119188.5|119088.5|119109.1|119009.1|195
1642644300000|2022-01-20 02:05:00|119126.5|119026.5|119173.2|119073.2|119176.5|119076.5|119121.7|119021.7|176
1642644600000|2022-01-20 02:10:00|119172.7|119072.7|119283.4|119183.4|119284|119184|119162.5|119062.5|288
1642644900000|2022-01-20 02:15:00|119282|119182|119256|119156|119299.4|119199.4|119222.2|119122.2|386
1642645200000|2022-01-20 02:20:00|119257.9|119157.9|119253.1|119153.1|119258.7|119158.7|119238.4|119138.4|125
1642645500000|2022-01-20 02:25:00|119245.5|119145.5|119344.6|119244.6|119349.2|119249.2|119223.1|119123.1|346
1642645800000|2022-01-20 02:30:00|119345.1|119245.1|119305.9|119205.9|119359.2|119259.2|119293.1|119193.1|270
1642646100000|2022-01-20 02:35:00|119305.7|119205.7|119317.2|119217.2|119334.1|119234.1|119286.9|119186.9|192
1642646400000|2022-01-20 02:40:00|119316.9|119216.9|119338.1|119238.1|119341.4|119241.4|119259|119159|285
1642646700000|2022-01-20 02:45:00|119339|119239|119360.6|119260.6|119392|119292|119335.5|119235.5|226
1642647000000|2022-01-20 02:50:00|119361.1|119261.1|119351.9|119251.9|119391.1|119291.1|119341.1|119241.1|268
1642647300000|2022-01-20 02:55:00|119352.4|119252.4|119306|119206|119363.5|119263.5|119305.5|119205.5|208
1642647600000|2022-01-20 03:00:00|119306.5|119206.5|119325.1|119225.1|119326.7|119226.7|119300|119200|163
1642647900000|2022-01-20 03:05:00|119322.1|119222.1|119309|119209|119330.9|119230.9|119276.5|119176.5|212
1642648200000|2022-01-20 03:10:00|119309.5|119209.5|119292.1|119192.1|119327|119227|119276.5|119176.5|143
1642648500000|2022-01-20 03:15:00|119289.1|119189.1|119237.3|119137.3|119292.1|119192.1|119225.5|119125.5|188
1642648800000|2022-01-20 03:20:00|119236.8|119136.8|119217.5|119117.5|119245.1|119145.1|119201|119101|260
1642649100000|2022-01-20 03:25:00|119218.5|119118.5|119230.5|119130.5|119238.5|119138.5|119218.5|119118.5|125
1642649400000|2022-01-20 03:30:00|119231|119131|119219.2|119119.2|119232.7|119132.7|119218.4|119118.4|60
1642649700000|2022-01-20 03:35:00|119224.6|119124.6|119243.1|119143.1|119274.1|119174.1|119219.7|119119.7|115
1642650000000|2022-01-20 03:40:00|119244.5|119144.5|119235.6|119135.6|119266.1|119166.1|119227.1|119127.1|109
1642650300000|2022-01-20 03:45:00|119235.1|119135.1|119259.9|119159.9|119260.7|119160.7|119221.7|119121.7|103
1642650600000|2022-01-20 03:50:00|119260.2|119160.2|119236.5|119136.5|119270.4|119170.4|119236|119136|113
1642650900000|2022-01-20 03:55:00|119236|119136|119246.5|119146.5|119246.5|119146.5|119232.1|119132.1|55
1642651200000|2022-01-20 04:00:00|119246|119146|119243|119143|119246.5|119146.5|119231|119131|68
1642651500000|2022-01-20 04:05:00|119244.5|119144.5|119263.1|119163.1|119266.6|119166.6|119241.5|119141.5|84
1642651800000|2022-01-20 04:10:00|119258.5|119158.5|119267.1|119167.1|119288|119188|119255.9|119155.9|119
1642652100000|2022-01-20 04:15:00|119267.5|119167.5|119269.1|119169.1|119278.4|119178.4|119267.1|119167.1|62
1642652400000|2022-01-20 04:20:00|119268|119168|119255.1|119155.1|119275.9|119175.9|119251.2|119151.2|36
1642652700000|2022-01-20 04:25:00|119256|119156|119255.1|119155.1|119256|119156|119239.5|119139.5|68
1642653000000|2022-01-20 04:30:00|119254.6|119154.6|119255|119155|119273.1|119173.1|119251|119151|170
1642653300000|2022-01-20 04:35:00|119252.4|119152.4|119265.6|119165.6|119267.1|119167.1|119242.9|119142.9|95
1642653600000|2022-01-20 04:40:00|119265.1|119165.1|119274.6|119174.6|119278.8|119178.8|119260.2|119160.2|61
1642653900000|2022-01-20 04:45:00|119267.1|119167.1|119215.1|119115.1|119269.6|119169.6|119215.1|119115.1|144
1642654200000|2022-01-20 04:50:00|119214.6|119114.6|119138.5|119038.5|119214.6|119114.6|119117.9|119017.9|217
1642654500000|2022-01-20 04:55:00|119137|119037|119191|119091|119191|119091|119133|119033|163
1642654800000|2022-01-20 05:00:00|119194.5|119094.5|119202.6|119102.6|119226|119126|119187.5|119087.5|189
1642655100000|2022-01-20 05:05:00|119202.1|119102.1|119224.5|119124.5|119232.1|119132.1|119196.6|119096.6|148
1642655400000|2022-01-20 05:10:00|119217.5|119117.5|119298.1|119198.1|119301.7|119201.7|119214.1|119114.1|225
1642655700000|2022-01-20 05:15:00|119294.6|119194.6|119299.5|119199.5|119311|119211|119261|119161|220
1642656000000|2022-01-20 05:20:00|119300|119200|119283|119183|119308.5|119208.5|119274.5|119174.5|157
1642656300000|2022-01-20 05:25:00|119287.5|119187.5|119301|119201|119345|119245|119287.5|119187.5|204
1642656600000|2022-01-20 05:30:00|119303.4|119203.4|119330.7|119230.7|119330.7|119230.7|119279.7|119179.7|198
1642656900000|2022-01-20 05:35:00|119330.4|119230.4|119332.4|119232.4|119337.5|119237.5|119304|119204|220
1642657200000|2022-01-20 05:40:00|119334.4|119234.4|119309.9|119209.9|119347.5|119247.5|119301.9|119201.9|210
1642657500000|2022-01-20 05:45:00|119310.1|119210.1|119308.5|119208.5|119314.6|119214.6|119296.1|119196.1|207
1642657800000|2022-01-20 05:50:00|119309|119209|119322.4|119222.4|119331|119231|119307.5|119207.5|100
1642658100000|2022-01-20 05:55:00|119319.6|119219.6|119334.1|119234.1|119340|119240|119285.1|119185.1|205
1642658400000|2022-01-20 06:00:00|119335.5|119235.5|119296.9|119196.9|119349.1|119249.1|119288.7|119188.7|236
1642658700000|2022-01-20 06:05:00|119297.7|119197.7|119298.9|119198.9|119311|119211|119289.1|119189.1|187
1642659000000|2022-01-20 06:10:00|119298.4|119198.4|119317.5|119217.5|119332.1|119232.1|119298.1|119198.1|152
1642659300000|2022-01-20 06:15:00|119317.1|119217.1|119316|119216|119329.9|119229.9|119305.6|119205.6|131
1642659600000|2022-01-20 06:20:00|119317.5|119217.5|119339.1|119239.1|119347.9|119247.9|119316|119216|127
1642659900000|2022-01-20 06:25:00|119340.1|119240.1|119369.2|119269.2|119370.2|119270.2|119327.2|119227.2|196
1642660200000|2022-01-20 06:30:00|119368.2|119268.2|119358.2|119258.2|119369.7|119269.7|119330.5|119230.5|116
1642660500000|2022-01-20 06:35:00|119354|119254|119332|119232|119354|119254|119321.2|119221.2|114
1642660800000|2022-01-20 06:40:00|119334|119234|119333|119233|119349|119249|119326.7|119226.7|54
1642661100000|2022-01-20 06:45:00|119333.5|119233.5|119274|119174|119333.5|119233.5|119269.5|119169.5|75
1642661400000|2022-01-20 06:50:00|119271.5|119171.5|119269.4|119169.4|119278.5|119178.5|119258|119158|72
1642661700000|2022-01-20 06:55:00|119268.5|119168.5|119257|119157|119268.5|119168.5|119253.7|119153.7|20
1642662000000|2022-01-20 07:00:00|119256.5|119156.5|119239|119139|119261.1|119161.1|119222.4|119122.4|112
1642662300000|2022-01-20 07:05:00|119237.4|119137.4|119196.6|119096.6|119237.4|119137.4|119190.5|119090.5|148
1642662600000|2022-01-20 07:10:00|119206.5|119106.5|119201.4|119101.4|119236|119136|119189|119089|122
1642662900000|2022-01-20 07:15:00|119200.9|119100.9|119179.6|119079.6|119233.5|119133.5|119174.6|119074.6|123
1642663200000|2022-01-20 07:20:00|119178.9|119078.9|119167.1|119067.1|119198.1|119098.1|119139.9|119039.9|257
1642663500000|2022-01-20 07:25:00|119167.5|119067.5|119157.2|119057.2|119211.5|119111.5|119156.9|119056.9|173
1642663800000|2022-01-20 07:30:00|119156.9|119056.9|119135.1|119035.1|119196.4|119065.3|119116.9|118988.1|285
1642664100000|2022-01-20 07:35:00|119139.1|119039.1|119148|119048|119155.1|119055.1|119128.6|119028.6|223
1642664400000|2022-01-20 07:40:00|119149|119049|119105.9|119005.9|119167.1|119067.1|119099.4|118999.4|311
1642664700000|2022-01-20 07:45:00|119105.1|119005.1|119120.5|119020.5|119124.5|119024.5|119104.9|119004.9|279
1642665000000|2022-01-20 07:50:00|119118.5|119018.5|119163.5|119063.5|119165.5|119065.5|119117.1|119017.1|225
1642665300000|2022-01-20 07:55:00|119159.5|119059.5|119171.5|119071.5|119204.6|119104.6|119156.1|119056.1|158
1642665600000|2022-01-20 08:00:00|119171.4|119071.4|119156.5|119056.5|119174.6|119074.6|119137.5|119037.5|117
1642665900000|2022-01-20 08:05:00|119155.5|119055.5|119102|119002|119156.5|119056.5|119102|119002|155
1642666200000|2022-01-20 08:10:00|119102.2|119002.2|119149.4|119049.4|119171|119071|119102.2|119002.2|167
1642666500000|2022-01-20 08:15:00|119150|119050|119127.6|119027.6|119150.1|119050.1|119120.5|119020.5|262
1642666800000|2022-01-20 08:20:00|119128.1|119028.1|119122|119022|119133.5|119033.5|119116.7|119016.7|186
1642667100000|2022-01-20 08:25:00|119124.5|119024.5|119040.7|118940.7|119125.1|119025.1|119026|118926|254
1642667400000|2022-01-20 08:30:00|119040.5|118940.5|119025|118925|119073.2|118973.2|119019|118919|162
1642667700000|2022-01-20 08:35:00|119025.5|118925.5|119043.4|118943.4|119044.4|118944.4|119025.5|118925.5|146
1642668000000|2022-01-20 08:40:00|119043.9|118943.9|119042.5|118942.5|119065.5|118965.5|119035.4|118935.4|147
1642668300000|2022-01-20 08:45:00|119043|118943|119095.4|118995.4|119099|118999|119043|118943|232
1642668600000|2022-01-20 08:50:00|119096.4|118996.4|119081|118981|119125.5|119025.5|119081|118981|223
1642668900000|2022-01-20 08:55:00|119085.8|118985.8|119085.5|118985.5|119098|118998|119080.5|118980.5|148
1642669200000|2022-01-20 09:00:00|119085|118985|119082|118982|119088.9|118988.9|119070.4|118970.4|24
1642669500000|2022-01-20 09:05:00|119081.5|118981.5|119082.4|118982.4|119082.4|118982.4|119079.6|118979.6|15
1642669800000|2022-01-20 09:10:00|119084|118984|119109.3|119009.3|119114.5|119014.5|119080|118980|32
1642670100000|2022-01-20 09:15:00|119109.5|119009.5|119115|119015|119123.5|119023.5|119105.8|119005.8|21
1642670400000|2022-01-20 09:20:00|119115.5|119015.5|119110|119010|119122.1|119022.1|119110|119010|16
1642670700000|2022-01-20 09:25:00|119110.1|119010.1|119111.4|119011.4|119125.7|119025.7|119110.1|119010.1|20
1642671000000|2022-01-20 09:30:00|119110.3|119010.3|119110|119010|119110.8|119010.8|119106.5|119006.5|8
1642671300000|2022-01-20 09:35:00|119110.3|119010.3|119077|118977|119110.3|119010.3|119071|118971|21
1642671600000|2022-01-20 09:40:00|119078.8|118978.8|119081|118981|119081|118981|119075|118975|6
1642671900000|2022-01-20 09:45:00|119080|118980|119123.5|119023.5|119173.6|119033.5|119068|118968|27
1642672200000|2022-01-20 09:50:00|119127.5|119027.5|119131.5|119031.5|119139.4|119039.4|119127|119027|23
1642672500000|2022-01-20 09:55:00|119127.7|119027.7|119101|119001|119127.7|119027.7|119094.2|118994.2|15
1642672800000|2022-01-20 10:00:00|119107|119007|119124.6|119024.6|119126.5|119026.5|119107|119007|32
1642673100000|2022-01-20 10:05:00|119123.1|119023.1|119113|119013|119123.1|119023.1|119112.5|119012.5|7
1642673400000|2022-01-20 10:10:00|119112.8|119012.8|119130|119030|119130.5|119030.5|119112.5|119012.5|8
1642673700000|2022-01-20 10:15:00|119130.5|119030.5|119117.5|119017.5|119130.6|119030.6|119112.5|119012.5|30
1642674000000|2022-01-20 10:20:00|119121.5|119021.5|119104.3|119004.3|119123|119023|119104.3|119004.3|22
1642674300000|2022-01-20 10:25:00|119102.3|119002.3|119145|119045|119222.8|119068.5|119100|119000|73
1642674600000|2022-01-20 10:30:00|119145.1|119045.1|119141.8|119041.8|119145.1|119045.1|119141.8|119041.8|7
1642674900000|2022-01-20 10:35:00|119149|119049|119153.1|119053.1|119158|119058|119136.8|119036.8|23
1642675200000|2022-01-20 10:40:00|119153.4|119053.4|119160|119060|119164.6|119064.6|119152.4|119052.4|6
1642675500000|2022-01-20 10:45:00|119160.1|119060.1|119176|119076|119176|119076|119160|119060|12
1642675800000|2022-01-20 10:50:00|119175.5|119075.5|119175.5|119075.5|119176|119076|119175|119075|17
1642676100000|2022-01-20 10:55:00|119178.7|119078.7|119190|119090|119190|119090|119178.7|119078.7|6
1642676400000|2022-01-20 11:00:00|119187.6|119087.6|119169|119069|119187.6|119087.6|119167.8|119067.8|12
1642676700000|2022-01-20 11:05:00|119169.4|119069.4|119170|119070|119170|119070|119169.4|119069.4|2
1642677000000|2022-01-20 11:10:00|119172.5|119072.5|119180|119080|119180|119080|119172.5|119072.5|3
1642677300000|2022-01-20 11:15:00|119175|119075|119209.5|119109.5|119240|119140|119175|119075|31
1642677600000|2022-01-20 11:20:00|119219.5|119119.5|119230|119130|119230|119130|119219.5|119119.5|22
1642677900000|2022-01-20 11:25:00|119225|119125|119225|119125|119225|119125|119225|119125|1
1642678200000|2022-01-20 11:30:00|119218|119118|119208.9|119108.9|119218|119118|119207.5|119107.5|12
1642678500000|2022-01-20 11:35:00|119209.9|119109.9|119219.9|119119.9|119221.4|119121.4|119209.9|119109.9|7
1642678800000|2022-01-20 11:40:00|119217|119117|119187|119087|119217|119117|119166.5|119066.5|24
1642679100000|2022-01-20 11:45:00|119186.5|119086.5|119196.5|119096.5|119196.5|119096.5|119186.5|119086.5|18
1642679700000|2022-01-20 11:55:00|119244.5|119044.5|119244.5|119044.5|119244.5|119044.5|119244.5|119044.5|1
1642680000000|2022-01-20 12:00:00|119245.5|119045.5|119249.5|119049.5|119249.5|119049.5|119245.5|119045.5|2
1642680300000|2022-01-20 12:05:00|119249|119049|119270.1|119070.1|119274.5|119074.5|119249|119049|18
1642681200000|2022-01-20 12:20:00|119272.1|119072.1|119225|119125|119272.1|119125|119225|119072.1|2
1642681500000|2022-01-20 12:25:00|119238.9|119138.9|119277.9|119177.9|119281.1|119181.1|119232.2|119132.2|25
1642681800000|2022-01-20 12:30:00|119279|119179|119266.5|119166.5|119282.1|119182.1|119239.4|119139.4|16
1642682100000|2022-01-20 12:35:00|119242|119142|119250|119150|119266.5|119166.5|119242|119142|8
1642682400000|2022-01-20 12:40:00|119254|119154|119255.1|119155.1|119266|119166|119254|119154|7
1642682700000|2022-01-20 12:45:00|119258.2|119158.2|119266.1|119166.1|119266.1|119166.1|119258.2|119158.2|3
1642683000000|2022-01-20 12:50:00|119258.7|119158.7|119255.1|119155.1|119258.7|119158.7|119255.1|119155.1|2
1642683300000|2022-01-20 12:55:00|119250|119150|119244|119144|119250|119150|119244|119144|3
1642683600000|2022-01-20 13:00:00|119243|119143|119243|119143|119243|119143|119243|119143|1
1642683900000|2022-01-20 13:05:00|119240|119140|119233.1|119033.1|119248.1|119140|119170.1|119012.6|29
1642684200000|2022-01-20 13:10:00|119233|119033|119184.1|118984.1|119233.1|119033.1|119180.5|118980.5|15
1642684500000|2022-01-20 13:15:00|119176.5|118976.5|119189.5|118989.5|119191.7|119040.5|119138.1|118974.6|24
1642684800000|2022-01-20 13:20:00|119144.4|119044.4|119130.6|118930.6|119146.1|119046.1|119067.5|118924.6|43
1642685100000|2022-01-20 13:25:00|119130.1|118930.1|119151|118951|119151|118951|119124.5|118924.5|37
1642685400000|2022-01-20 13:30:00|119151.5|118951.5|119133.3|118933.3|119151.5|118951.5|119133.1|118933.1|15
1642685700000|2022-01-20 13:35:00|119131.5|118931.5|119054|118954|119138.7|118975.3|119043.1|118912.8|42
1642686000000|2022-01-20 13:40:00|119050|118950|119023|118923|119050|118950|118972.9|118872.9|79
1642686300000|2022-01-20 13:45:00|119023.1|118923.1|118987.1|118887.1|119030|118923.6|118985|118824.5|32
1642686600000|2022-01-20 13:50:00|119029.5|118829.5|119021.5|118821.5|119029.5|118829.5|119021.5|118821.5|12
1642686900000|2022-01-20 13:55:00|119022.5|118822.5|119036.1|118836.1|119039.1|118839.1|119022.5|118822.5|11
1642687200000|2022-01-20 14:00:00|119036|118836|119055|118855|119055|118900.5|119000.5|118829|33
1642687500000|2022-01-20 14:05:00|119055.5|118855.5|119037.1|118937.1|119068.8|118968.8|119007.5|118854|111
1642687800000|2022-01-20 14:10:00|119037.5|118937.5|119144.5|118944.5|119162.5|119021|119037.5|118896.5|44
1642688100000|2022-01-20 14:15:00|119145.1|118945.1|119083|118983|119145.1|118983|119083|118937.1|4
1642688400000|2022-01-20 14:20:00|119101.4|119001.4|119149|118949|119150.7|119023.4|119066.3|118921.9|54
1642688700000|2022-01-20 14:25:00|119147|118947|119155.5|118955.5|119155.5|118955.5|119140|118940|24
1642689000000|2022-01-20 14:30:00|119152|118952|119155.5|118955.5|119155.5|118955.5|119152|118952|4
1642689300000|2022-01-20 14:35:00|119156.1|118956.1|119114|119014|119156.1|119015.1|119113|118954.1|8
1642689600000|2022-01-20 14:40:00|119119.4|119019.4|119094.4|118994.4|119146.5|119046.5|119093|118993|31
1642689900000|2022-01-20 14:45:00|119095.4|118995.4|119089.1|118989.1|119119.5|119019.5|119089.1|118989.1|39
1642690200000|2022-01-20 14:50:00|119091|118991|119092.4|118992.4|119128.8|119028.8|119090.1|118990.1|30
1642690500000|2022-01-20 14:55:00|119089.5|118989.5|119083.5|118883.5|119093|118993|119023.7|118883.5|52
1642690800000|2022-01-20 15:00:00|119081.3|118881.3|119038|118938|119083.5|118949.2|119025.5|118880.6|19
1642691100000|2022-01-20 15:05:00|119036.5|118936.5|119052.8|118952.8|119054.7|118954.7|119033.4|118933.4|8
1642691400000|2022-01-20 15:10:00|119052|118952|119048.4|118948.4|119052|118952|119035|118935|33
1642691700000|2022-01-20 15:15:00|119047.4|118947.4|119065.1|118965.1|119070.1|118970.1|119047.4|118947.4|23
1642692000000|2022-01-20 15:20:00|119070.5|118970.5|119064.7|118964.7|119082.7|118982.7|119064.7|118964.7|19
1642692300000|2022-01-20 15:25:00|119063.7|118963.7|119049|118849|119063.7|118963.7|118993|118831.3|82
1642692600000|2022-01-20 15:30:00|119049.5|118849.5|118977.4|118877.4|119053.1|118906.4|118977.4|118849|13
1642692900000|2022-01-20 15:35:00|118976|118876|118999.3|118899.3|119033.5|118904|118957|118833|38
1642693200000|2022-01-20 15:40:00|119000.8|118900.8|118987|118887|119009.1|118909.1|118979.1|118879.1|85
1642693500000|2022-01-20 15:45:00|118987.5|118887.5|118976.7|118876.7|119084.1|118935.4|118976.5|118858.3|95
1642693800000|2022-01-20 15:50:00|118991.4|118891.4|118973.9|118873.9|118997.9|118897.9|118967.6|118867.6|33
1642694100000|2022-01-20 15:55:00|118974.4|118874.4|118982.7|118882.7|119029|118929|118974.4|118874.4|46
1642694400000|2022-01-20 16:00:00|118984.7|118884.7|118958.4|118858.4|118984.7|118884.7|118958.4|118858.4|13
1642694700000|2022-01-20 16:05:00|118958.7|118858.7|118949.4|118849.4|118959.9|118859.9|118948.2|118848.2|23
1642695000000|2022-01-20 16:10:00|118952.2|118852.2|118985.8|118885.8|118985.8|118885.8|118952.2|118852.2|25
1642695300000|2022-01-20 16:15:00|118985.2|118885.2|118986.5|118886.5|119008.3|118908.3|118984.4|118884.4|89
1642695600000|2022-01-20 16:20:00|118987|118887|119052.5|118952.5|119057.3|118957.3|118982.5|118882.5|81
1642695900000|2022-01-20 16:25:00|119051.5|118951.5|119046.5|118846.5|119089.7|118954.3|119040|118846.5|48
1642696200000|2022-01-20 16:30:00|119051.5|118851.5|119055.5|118855.5|119063.7|118863.7|119051.5|118851.5|8
1642696500000|2022-01-20 16:35:00|119054.5|118854.5|119063.1|118863.1|119089.5|118922.1|119012.5|118854.1|33
1642696800000|2022-01-20 16:40:00|119061.5|118861.5|119042.4|118942.4|119098.2|118947.7|119010.4|118861.1|36
1642697100000|2022-01-20 16:45:00|119047.7|118947.7|119099.5|118899.5|119116.8|118947.7|119042.7|118893.3|26
1642697400000|2022-01-20 16:50:00|119096.1|118896.1|119092.1|118892.1|119096.1|118896.1|119091.8|118891.8|5
1642697700000|2022-01-20 16:55:00|119092.3|118892.3|119017|118917|119116.5|118959|119015.5|118892.3|23
1642698000000|2022-01-20 17:00:00|119017.3|118917.3|119017.5|118917.5|119017.5|118917.5|119017|118917|3
1642698300000|2022-01-20 17:05:00|119017|118917|119012|118912|119019.5|118919.5|119008.6|118908.6|10
1642698600000|2022-01-20 17:10:00|119010.5|118910.5|118996.3|118896.3|119010.5|118910.5|118996.3|118896.3|8
1642698900000|2022-01-20 17:15:00|118995.8|118895.8|119016.9|118916.9|119016.9|118916.9|118995.8|118895.8|14
1642699200000|2022-01-20 17:20:00|119016.4|118916.4|119017.9|118917.9|119017.9|118917.9|119016.4|118916.4|4
1642699500000|2022-01-20 17:25:00|119017.7|118917.7|119017.9|118917.9|119017.9|118917.9|119017.7|118917.7|2
1642699800000|2022-01-20 17:30:00|119017.4|118917.4|119018.5|118918.5|119018.5|118918.5|119017.4|118917.4|2
1642700100000|2022-01-20 17:35:00|119019|118919|119017.1|118917.1|119019|118919|119017.1|118917.1|2
1642700400000|2022-01-20 17:40:00|119017|118917|119017|118917|119017|118917|119017|118917|1
1642700700000|2022-01-20 17:45:00|119018|118918|119023|118923|119023|118923|119018|118918|6
1642701000000|2022-01-20 17:50:00|119022.5|118922.5|119081.5|118881.5|119081.5|118948.2|119022.5|118871.8|11
1642701300000|2022-01-20 17:55:00|119083.5|118883.5|119103.8|118903.8|119103.8|118959.8|119059.8|118883.5|19
1642701600000|2022-01-20 18:00:00|119109.3|118909.3|119109.6|119009.6|119128.5|119012.8|119105.1|118909.3|34
1642701900000|2022-01-20 18:05:00|119112|119012|119106.5|119006.5|119117.6|119017.6|119089.4|118989.4|39
1642702200000|2022-01-20 18:10:00|119106.4|119006.4|119098.5|118998.5|119109|119009|119098.3|118998.3|21
1642702500000|2022-01-20 18:15:00|119098.3|118998.3|119098.3|118998.3|119156.3|119002.5|119093.5|118952.8|13
1642702800000|2022-01-20 18:20:00|119098.5|118998.5|119110.6|119010.6|119113.3|119013.3|119098.5|118998.5|12
1642703100000|2022-01-20 18:25:00|119111.1|119011.1|119114.8|119014.8|119115.1|119015.1|119111.1|119011.1|10
1642703400000|2022-01-20 18:30:00|119122|119022|119144.1|119044.1|119184.3|119084.3|119122|119022|43
1642703700000|2022-01-20 18:35:00|119144.6|119044.6|119223.6|119023.6|119223.6|119080|119144.6|119018.5|36
1642704000000|2022-01-20 18:40:00|119223.8|119023.8|119226.3|119026.3|119226.6|119026.6|119223.6|119023.6|11
1642704300000|2022-01-20 18:45:00|119226.5|119026.5|119143.6|119043.6|119228|119043.6|119142.1|119026.5|7
1642704600000|2022-01-20 18:50:00|119144.6|119044.6|119132.1|119032.1|119152|119052|119132.1|119032.1|8
1642704900000|2022-01-20 18:55:00|119139.2|119039.2|119196|118996|119196|119044.7|119139.2|118987|27
1642705200000|2022-01-20 19:00:00|119191.5|118991.5|119192.5|118992.5|119192.6|118992.6|119191|118991|9
1642705500000|2022-01-20 19:05:00|119196.3|118996.3|119195.5|118995.5|119196.3|118996.3|119194|118994|5
1642705800000|2022-01-20 19:10:00|119153.3|119053.3|119221.1|119021.1|119221.1|119053.3|119153.3|119009|24
1642706100000|2022-01-20 19:15:00|119221.6|119021.6|119231.6|119031.6|119260.1|119098.8|119198.8|119018.5|22
1642706400000|2022-01-20 19:20:00|119232.1|119032.1|119181.9|119081.9|119241|119081.9|119180.9|119024|18
1642706700000|2022-01-20 19:25:00|119186|119086|119190.1|119090.1|119191.8|119091.8|119186|119086|6
1642707000000|2022-01-20 19:30:00|119193.5|119093.5|119217.5|119117.5|119217.5|119117.5|119190.1|119090.1|20
1642707300000|2022-01-20 19:35:00|119217|119117|119273.3|119073.3|119275.6|119122.5|119216.5|119072.5|25
1642707600000|2022-01-20 19:40:00|119272.8|119072.8|119268.5|119168.5|119322.5|119179.8|119261.1|119072.8|38
1642707900000|2022-01-20 19:45:00|119316.8|119116.8|119269.1|119169.1|119317.3|119169.1|119269.1|119115.3|8
1642708200000|2022-01-20 19:50:00|119269.5|119169.5|119269.1|119169.1|119269.5|119169.5|119268.3|119168.3|3
1642708500000|2022-01-20 19:55:00|119269|119169|119313.8|119113.8|119316|119169.1|119236.5|119113.8|12
1642723200000|2022-01-21 00:00:00|119552.8|119331.3|119528|119428|119594|119453.4|119501.8|119290.2|248
1642723500000|2022-01-21 00:05:00|119527.5|119427.5|119515|119315|119535.2|119435.2|119479|119313|444
1642723800000|2022-01-21 00:10:00|119513.5|119313.5|119448.5|119348.5|119528.5|119378.5|119418.5|119275|321
1642724100000|2022-01-21 00:15:00|119451|119351|119471|119371|119485|119385|119409.5|119309.5|365
1642724400000|2022-01-21 00:20:00|119474.5|119374.5|119488.1|119388.1|119546.5|119446.5|119474.5|119374.5|372
1642724700000|2022-01-21 00:25:00|119488.5|119388.5|119448.5|119348.5|119508|119408|119447.1|119347.1|300
1642725000000|2022-01-21 00:30:00|119449|119349|119474.4|119374.4|119510.5|119410.5|119441.5|119341.5|275
1642725300000|2022-01-21 00:35:00|119474.5|119374.5|119525.5|119425.5|119537.1|119437.1|119471.3|119371.3|234
1642725600000|2022-01-21 00:40:00|119524.9|119424.9|119558.9|119458.9|119561.5|119461.5|119503|119403|218
1642725900000|2022-01-21 00:45:00|119557.9|119457.9|119515.6|119415.6|119579.5|119479.5|119505.1|119405.1|264
1642726200000|2022-01-21 00:50:00|119515.1|119415.1|119530.5|119430.5|119539.7|119439.7|119496|119396|261
1642726500000|2022-01-21 00:55:00|119531|119431|119569.1|119469.1|119581.1|119481.1|119529.5|119429.5|213
1642726800000|2022-01-21 01:00:00|119572.9|119472.9|119598.5|119498.5|119613.3|119513.3|119555.7|119455.7|386
1642727100000|2022-01-21 01:05:00|119598.7|119498.7|119610.2|119510.2|119617|119517|119576.3|119476.3|294
1642727400000|2022-01-21 01:10:00|119610|119510|119589.7|119489.7|119644.1|119544.1|119588.7|119488.7|329
1642727700000|2022-01-21 01:15:00|119591|119491|119605.5|119505.5|119615.5|119515.5|119573.6|119473.6|265
1642728000000|2022-01-21 01:20:00|119595.5|119495.5|119565.4|119465.4|119607.2|119507.2|119553.2|119453.2|263
1642728300000|2022-01-21 01:25:00|119565.9|119465.9|119484.5|119384.5|119566.5|119466.5|119462.6|119362.6|262
1642728600000|2022-01-21 01:30:00|119483.6|119383.6|119434.4|119334.4|119492.1|119392.1|119424.9|119324.9|258
1642728900000|2022-01-21 01:35:00|119434.3|119334.3|119418.4|119318.4|119482.1|119382.1|119388.4|119288.4|414
1642729200000|2022-01-21 01:40:00|119419.6|119319.6|119469|119369|119484.1|119384.1|119411.1|119311.1|332
1642729500000|2022-01-21 01:45:00|119468.4|119368.4|119482.2|119382.2|119482.2|119382.2|119433.1|119333.1|359
1642729800000|2022-01-21 01:50:00|119482|119382|119471.9|119371.9|119482|119382|119436|119336|237
1642730100000|2022-01-21 01:55:00|119471.4|119371.4|119469.2|119369.2|119486.1|119386.1|119454.1|119354.1|256
1642730400000|2022-01-21 02:00:00|119468.6|119368.6|119395.6|119295.6|119478.6|119378.6|119395.6|119295.6|300
1642730700000|2022-01-21 02:05:00|119394.9|119294.9|119394.5|119294.5|119394.9|119294.9|119335.1|119235.1|326
1642731000000|2022-01-21 02:10:00|119395.5|119295.5|119400.6|119300.6|119436|119336|119386.4|119286.4|199
1642731300000|2022-01-21 02:15:00|119402.6|119302.6|119401.5|119301.5|119426|119326|119386.9|119286.9|247
1642731600000|2022-01-21 02:20:00|119401|119301|119401.1|119301.1|119426.5|119326.5|119387.4|119287.4|221
1642731900000|2022-01-21 02:25:00|119396.9|119296.9|119402.1|119302.1|119430.4|119330.4|119376.2|119276.2|240
1642732200000|2022-01-21 02:30:00|119401.5|119301.5|119450.4|119350.4|119450.4|119350.4|119357.1|119257.1|268
1642732500000|2022-01-21 02:35:00|119454.5|119354.5|119470.4|119370.4|119487.1|119387.1|119433.5|119333.5|268
1642732800000|2022-01-21 02:40:00|119471|119371|119466|119366|119486|119386|119424.1|119324.1|306
1642733100000|2022-01-21 02:45:00|119475.7|119375.7|119469.1|119369.1|119475.7|119375.7|119427|119327|289
1642733400000|2022-01-21 02:50:00|119466.1|119366.1|119450|119350|119473.5|119373.5|119445.5|119345.5|118
1642733700000|2022-01-21 02:55:00|119447.4|119347.4|119361.9|119261.9|119447.4|119347.4|119361.9|119261.9|232
1642734000000|2022-01-21 03:00:00|119362.1|119262.1|119409.7|119309.7|119415.1|119315.1|119362.1|119262.1|175
1642734300000|2022-01-21 03:05:00|119410|119310|119420.4|119320.4|119430|119330|119405.5|119305.5|220
1642734600000|2022-01-21 03:10:00|119419.1|119319.1|119430.7|119330.7|119435.7|119335.7|119414.6|119314.6|126
1642734900000|2022-01-21 03:15:00|119427.4|119327.4|119436.7|119336.7|119457.4|119357.4|119413.5|119313.5|208
1642735200000|2022-01-21 03:20:00|119437|119337|119474.4|119374.4|119476.1|119376.1|119420.1|119320.1|329
1642735500000|2022-01-21 03:25:00|119474.9|119374.9|119474.4|119374.4|119476.1|119376.1|119452.4|119352.4|176
1642735800000|2022-01-21 03:30:00|119479.1|119379.1|119521.4|119421.4|119521.4|119421.4|119474.5|119374.5|88
1642736100000|2022-01-21 03:35:00|119516.4|119416.4|119559.4|119459.4|119578.5|119478.5|119516.4|119416.4|213
1642736400000|2022-01-21 03:40:00|119564|119464|119542.5|119442.5|119564|119464|119522.5|119422.5|147
1642736700000|2022-01-21 03:45:00|119543.1|119443.1|119556|119456|119576|119476|119535|119435|130
1642737000000|2022-01-21 03:50:00|119553.5|119453.5|119525.7|119425.7|119576|119476|119525.7|119425.7|165
1642737300000|2022-01-21 03:55:00|119525.6|119425.6|119533.7|119433.7|119545.7|119445.7|119524.5|119424.5|144
1642737600000|2022-01-21 04:00:00|119534.1|119434.1|119507.5|119407.5|119534.7|119434.7|119497.1|119397.1|176
1642737900000|2022-01-21 04:05:00|119507.4|119407.4|119475.4|119375.4|119507.4|119407.4|119473.4|119373.4|248
1642738200000|2022-01-21 04:10:00|119475.7|119375.7|119498.1|119398.1|119498.7|119398.7|119474.7|119374.7|122
1642738500000|2022-01-21 04:15:00|119500.5|119400.5|119515.5|119415.5|119521|119421|119485.2|119385.2|199
1642738800000|2022-01-21 04:20:00|119515.1|119415.1|119504|119404|119515.1|119415.1|119497.5|119397.5|104
1642739100000|2022-01-21 04:25:00|119504.5|119404.5|119488.5|119388.5|119508|119408|119472.5|119372.5|87
1642739400000|2022-01-21 04:30:00|119489|119389|119506|119406|119507.5|119407.5|119483|119383|154
1642739700000|2022-01-21 04:35:00|119505.5|119405.5|119511.6|119411.6|119518.3|119418.3|119490.1|119390.1|101
1642740000000|2022-01-21 04:40:00|119511.3|119411.3|119506|119406|119516.9|119416.9|119506|119406|86
1642740300000|2022-01-21 04:45:00|119505|119405|119506|119406|119506|119406|119504|119404|4
1642740600000|2022-01-21 04:50:00|119505.5|119405.5|119515.1|119415.1|119524.7|119424.7|119504|119404|97
1642740900000|2022-01-21 04:55:00|119517.1|119417.1|119581.2|119481.2|119591.2|119491.2|119516.5|119416.5|150
1642741200000|2022-01-21 05:00:00|119580.1|119480.1|119540.7|119440.7|119580.7|119480.7|119516|119416|214
1642741500000|2022-01-21 05:05:00|119540.9|119440.9|119529.6|119429.6|119560.7|119460.7|119526.5|119426.5|141
1642741800000|2022-01-21 05:10:00|119529.5|119429.5|119563.9|119463.9|119564.5|119464.5|119525.5|119425.5|173
1642742100000|2022-01-21 05:15:00|119564|119464|119573.5|119473.5|119594|119494|119556.5|119456.5|166
1642742400000|2022-01-21 05:20:00|119573.9|119473.9|119540.7|119440.7|119573.9|119473.9|119528.3|119428.3|207
1642742700000|2022-01-21 05:25:00|119541.4|119441.4|119571|119471|119581.4|119481.4|119530.7|119430.7|195
1642743000000|2022-01-21 05:30:00|119571.4|119471.4|119558.5|119458.5|119573.5|119473.5|119530|119430|217
1642743300000|2022-01-21 05:35:00|119559.7|119459.7|119557.1|119457.1|119581.1|119481.1|119551.7|119451.7|231
1642743600000|2022-01-21 05:40:00|119557.6|119457.6|119567.1|119467.1|119576|119476|119551.5|119451.5|213
1642743900000|2022-01-21 05:45:00|119567|119467|119576.1|119476.1|119588.8|119488.8|119559.7|119459.7|152
1642744200000|2022-01-21 05:50:00|119576.5|119476.5|119580.2|119480.2|119587.7|119487.7|119574.6|119474.6|160
1642744500000|2022-01-21 05:55:00|119579.6|119479.6|119568|119468|119582.2|119482.2|119558|119458|180
1642744800000|2022-01-21 06:00:00|119567.5|119467.5|119584.6|119484.6|119585.1|119485.1|119558|119458|216
1642745100000|2022-01-21 06:05:00|119586.7|119486.7|119610.2|119510.2|119631|119531|119584.6|119484.6|212
1642745400000|2022-01-21 06:10:00|119610.7|119510.7|119600.2|119500.2|119615.6|119515.6|119580.7|119480.7|197
1642745700000|2022-01-21 06:15:00|119598|119498|119580.4|119480.4|119598|119498|119554.5|119454.5|179
1642746000000|2022-01-21 06:20:00|119580.9|119480.9|119563.6|119463.6|119596.7|119496.7|119558.4|119458.4|195
1642746300000|2022-01-21 06:25:00|119564.1|119464.1|119523.1|119423.1|119565.2|119465.2|119520.6|119420.6|184
1642746600000|2022-01-21 06:30:00|119527|119427|119465.4|119365.4|119527|119427|119446|119346|189
1642746900000|2022-01-21 06:35:00|119465.9|119365.9|119472.4|119372.4|119480.1|119380.1|119465.9|119365.9|196
1642747200000|2022-01-21 06:40:00|119475.1|119375.1|119492|119392|119498|119398|119472.4|119372.4|31
1642747500000|2022-01-21 06:45:00|119488|119388|119488.9|119388.9|119499.5|119399.5|119481|119381|68
1642747800000|2022-01-21 06:50:00|119489.4|119389.4|119489.4|119389.4|119497.4|119397.4|119476.4|119376.4|52
1642748100000|2022-01-21 06:55:00|119490.5|119390.5|119472|119372|119496|119396|119472|119372|39
1642748400000|2022-01-21 07:00:00|119473|119373|119451|119351|119488.5|119388.5|119451|119351|123
1642748700000|2022-01-21 07:05:00|119453.5|119353.5|119439|119339|119464|119364|119434.5|119334.5|85
1642749000000|2022-01-21 07:10:00|119438.4|119338.4|119395.5|119295.5|119438.4|119338.4|119374.1|119274.1|187
1642749300000|2022-01-21 07:15:00|119396|119296|119336.5|119236.5|119418.4|119318.4|119307.1|119207.1|243
1642749600000|2022-01-21 07:20:00|119331.9|119231.9|119369|119269|119389.5|119289.5|119325.5|119225.5|189
1642749900000|2022-01-21 07:25:00|119369.4|119269.4|119409.5|119309.5|119429.5|119329.5|119369|119269|244
1642750200000|2022-01-21 07:30:00|119409.9|119309.9|119413.9|119313.9|119440.5|119340.5|119407.4|119307.4|202
1642750500000|2022-01-21 07:35:00|119413.4|119313.4|119436|119336|119449.9|119349.9|119409.5|119309.5|78
1642750800000|2022-01-21 07:40:00|119441.1|119341.1|119433.5|119333.5|119457.1|119357.1|119421.4|119321.4|46
1642751100000|2022-01-21 07:45:00|119436.5|119336.5|119417.1|119317.1|119443.6|119343.6|119407.1|119307.1|71
1642751400000|2022-01-21 07:50:00|119421.1|119321.1|119432.1|119332.1|119432.1|119332.1|119407.1|119307.1|26
1642751700000|2022-01-21 07:55:00|119432.6|119332.6|119389.1|119289.1|119443.4|119343.4|119387.5|119287.5|151
1642752000000|2022-01-21 08:00:00|119389.5|119289.5|119378.7|119278.7|119390.1|119290.1|119374.1|119274.1|108
1642752300000|2022-01-21 08:05:00|119378.5|119278.5|119399|119299|119399.8|119299.8|119365.5|119265.5|120
1642752600000|2022-01-21 08:10:00|119389.5|119289.5|119434.9|119334.9|119435.4|119335.4|119377.3|119277.3|182
1642752900000|2022-01-21 08:15:00|119435.9|119335.9|119410.9|119310.9|119448|119348|119393|119293|376
1642753200000|2022-01-21 08:20:00|119413.5|119313.5|119368.5|119268.5|119413.5|119313.5|119356.5|119256.5|198
1642753500000|2022-01-21 08:25:00|119371.5|119271.5|119335.5|119235.5|119371.5|119271.5|119329.9|119229.9|168
1642753800000|2022-01-21 08:30:00|119339.3|119239.3|119348|119248|119352.2|119252.2|119302.5|119202.5|140
1642754100000|2022-01-21 08:35:00|119353.4|119253.4|119343|119243|119399.5|119275.9|119318|119178.1|257
1642754400000|2022-01-21 08:40:00|119342.4|119242.4|119355.8|119255.8|119399.5|119264.4|119341.4|119194.1|204
1642754700000|2022-01-21 08:45:00|119356.1|119256.1|119350|119250|119363.8|119263.8|119345.1|119245.1|276
1642755000000|2022-01-21 08:50:00|119349.4|119249.4|119343|119243|119418.4|119279.1|119338.4|119208.5|194
1642755300000|2022-01-21 08:55:00|119343.1|119243.1|119341.6|119241.6|119344|119244|119315.5|119215.5|167
1642755600000|2022-01-21 09:00:00|119340.6|119240.6|119337.1|119237.1|119341.6|119241.6|119336.3|119236.3|33
1642755900000|2022-01-21 09:05:00|119336.1|119236.1|119332.5|119232.5|119338.5|119238.5|119322.3|119222.3|42
1642756200000|2022-01-21 09:10:00|119333|119233|119340.1|119240.1|119340.1|119240.1|119332|119232|13
1642756500000|2022-01-21 09:15:00|119344.6|119244.6|119344.6|119244.6|119347.1|119247.1|119342.6|119242.6|15
1642756800000|2022-01-21 09:20:00|119347.1|119247.1|119330.1|119230.1|119347.1|119247.1|119330.1|119230.1|14
1642757100000|2022-01-21 09:25:00|119329.6|119229.6|119380.9|119280.9|119416.4|119316.4|119308.3|119208.3|65
1642757400000|2022-01-21 09:30:00|119380.4|119280.4|119367.7|119267.7|119380.4|119280.4|119367.2|119267.2|16
1642757700000|2022-01-21 09:35:00|119367.9|119267.9|119330.2|119230.2|119368.2|119268.2|119327.8|119227.8|40
1642758000000|2022-01-21 09:40:00|119332.4|119232.4|119336.1|119236.1|119339.9|119239.9|119329.5|119229.5|37
1642758300000|2022-01-21 09:45:00|119335.6|119235.6|119331|119231|119341.4|119241.4|119325|119225|39
1642758600000|2022-01-21 09:50:00|119331.5|119231.5|119320.5|119220.5|119331.5|119231.5|119320.5|119220.5|22
1642758900000|2022-01-21 09:55:00|119321|119221|119319|119219|119325|119225|119319|119219|7
1642759200000|2022-01-21 10:00:00|119323.7|119223.7|119329.9|119229.9|119334.1|119234.1|119323.7|119223.7|13
1642759500000|2022-01-21 10:05:00|119329|119229|119322.6|119222.6|119329|119229|119320|119220|11
1642759800000|2022-01-21 10:10:00|119320.1|119220.1|119322.4|119222.4|119325|119225|119319.9|119219.9|14
1642760100000|2022-01-21 10:15:00|119320.9|119220.9|119290|119190|119320.9|119220.9|119284|119184|30
1642760400000|2022-01-21 10:20:00|119289.9|119189.9|119298.4|119198.4|119299.8|119199.8|119288|119188|18
1642760700000|2022-01-21 10:25:00|119300.4|119200.4|119310.6|119210.6|119341.9|119241.9|119299|119199|56
1642761000000|2022-01-21 10:30:00|119308.1|119208.1|119316.9|119216.9|119316.9|119216.9|119298|119198|30
1642761300000|2022-01-21 10:35:00|119317.1|119217.1|119313.6|119213.6|119317.1|119217.1|119306.1|119206.1|7
1642761600000|2022-01-21 10:40:00|119307.6|119207.6|119314.4|119214.4|119314.6|119214.6|119307.6|119207.6|5
1642761900000|2022-01-21 10:45:00|119313.1|119213.1|119306.4|119206.4|119313.1|119213.1|119306.4|119206.4|6
1642762200000|2022-01-21 10:50:00|119304.5|119204.5|119295|119195|119304.5|119204.5|119295|119195|4
1642762800000|2022-01-21 11:00:00|119294|119194|119294|119194|119294|119194|119287.4|119187.4|12
1642763100000|2022-01-21 11:05:00|119293.4|119193.4|119294.4|119194.4|119294.4|119194.4|119292.1|119192.1|12
1642763400000|2022-01-21 11:10:00|119294.9|119194.9|119301.9|119201.9|119301.9|119201.9|119294.9|119194.9|5
1642763700000|2022-01-21 11:15:00|119300.4|119200.4|119305.1|119205.1|119305.5|119205.5|119294.4|119194.4|8
1642764000000|2022-01-21 11:20:00|119305.5|119205.5|119308.4|119208.4|119310.1|119210.1|119305.5|119205.5|5
1642764300000|2022-01-21 11:25:00|119308.7|119208.7|119290|119190|119308.9|119208.9|119290|119190|6
1642764600000|2022-01-21 11:30:00|119295|119195|119311.1|119211.1|119320|119220|119290|119190|43
1642764900000|2022-01-21 11:35:00|119304.2|119204.2|119302.1|119202.1|119304.2|119204.2|119291.2|119191.2|16
1642765200000|2022-01-21 11:40:00|119301.5|119201.5|119297.1|119197.1|119301.5|119201.5|119297.1|119197.1|13
1642765500000|2022-01-21 11:45:00|119297.5|119197.5|119310|119210|119310|119210|119297.5|119197.5|4
1642765800000|2022-01-21 11:50:00|119313.5|119213.5|119313.5|119213.5|119316|119216|119313.5|119213.5|3
1642766100000|2022-01-21 11:55:00|119316|119216|119313.5|119213.5|119323.9|119223.9|119295|119195|15
1642766400000|2022-01-21 12:00:00|119308.3|119208.3|119289|119189|119313.5|119213.5|119289|119189|16
1642766700000|2022-01-21 12:05:00|119296.6|119196.6|119299.7|119199.7|119299.7|119199.7|119289|119189|19
1642767300000|2022-01-21 12:15:00|119300.6|119200.6|119303.5|119203.5|119401.6|119209.8|119300.6|119149.8|22
1642767600000|2022-01-21 12:20:00|119309.8|119209.8|119309.8|119209.8|119309.8|119209.8|119309.8|119209.8|1
1642767900000|2022-01-21 12:25:00|119312.3|119212.3|119305.9|119205.9|119314.8|119214.8|119304.1|119204.1|15
1642768200000|2022-01-21 12:30:00|119306.4|119206.4|119284.8|119184.8|119414.6|119276|119272.8|119149.8|34
1642768500000|2022-01-21 12:35:00|119288.3|119188.3|119284.8|119184.8|119355.3|119210.1|119284.8|119150.5|20
1642768800000|2022-01-21 12:40:00|119284.5|119184.5|119277.5|119177.5|119287.8|119187.8|119276.5|119176.5|21
1642769100000|2022-01-21 12:45:00|119278|119178|119251.9|119151.9|119285|119185|119251.9|119151.9|21
1642769400000|2022-01-21 12:50:00|119252.5|119152.5|119278.5|119178.5|119281.6|119181.6|119250.9|119150.9|19
1642770000000|2022-01-21 13:00:00|119277.3|119177.3|119280.7|119180.7|119280.7|119180.7|119251.4|119151.4|30
1642770300000|2022-01-21 13:05:00|119276.5|119176.5|119271|119171|119299.8|119199.8|119271|119171|19
1642770600000|2022-01-21 13:10:00|119272.1|119172.1|119271.6|119171.6|119272.1|119172.1|119271.6|119171.6|2
1642770900000|2022-01-21 13:15:00|119271|119171|119256|119156|119276|119176|119256|119156|13
1642771200000|2022-01-21 13:20:00|119258.5|119158.5|119281.1|119181.1|119282.5|119182.5|119252.3|119152.3|41
1642771500000|2022-01-21 13:25:00|119280.6|119180.6|119255.3|119155.3|119280.6|119180.6|119254|119154|14
1642771800000|2022-01-21 13:30:00|119255.8|119155.8|119278|119178|119278|119178|119255|119155|26
1642772100000|2022-01-21 13:35:00|119277|119177|119260|119160|119278.7|119178.7|119260|119160|10
1642772400000|2022-01-21 13:40:00|119261.3|119161.3|119235|119135|119270|119170|119233|119133|16
1642772700000|2022-01-21 13:45:00|119235.5|119135.5|119239.3|119139.3|119255|119155|119231.6|119131.6|24
1642773000000|2022-01-21 13:50:00|119240|119140|119250|119150|119250|119150|119239|119139|13
1642773300000|2022-01-21 13:55:00|119251|119151|119250|119150|119251|119151|119250|119150|2
1642773600000|2022-01-21 14:00:00|119250.6|119150.6|119249|119149|119299.3|119151|119216.5|119098.3|52
1642773900000|2022-01-21 14:05:00|119240.1|119140.1|119207.5|119107.5|119243.2|119143.2|119205|119105|31
1642774200000|2022-01-21 14:10:00|119211.2|119111.2|119257.5|119157.5|119274.8|119174.8|119211.2|119111.2|41
1642774500000|2022-01-21 14:15:00|119319.7|119119.7|119296.5|119196.5|119328.8|119197.1|119234.1|119110.5|49
1642774800000|2022-01-21 14:20:00|119297|119197|119297.5|119197.5|119303.5|119203.5|119287|119187|14
1642775100000|2022-01-21 14:25:00|119287|119187|119313.8|119113.8|119313.8|119187|119251|119113.8|23
1642775400000|2022-01-21 14:30:00|119313.1|119113.1|119267|119167|119313.1|119167|119267|119112.5|3
1642775700000|2022-01-21 14:35:00|119267.4|119167.4|119262.4|119162.4|119267.4|119167.4|119262.4|119162.4|3
1642776000000|2022-01-21 14:40:00|119264|119164|119326.4|119226.4|119326.4|119226.4|119262.4|119162.4|24
1642776300000|2022-01-21 14:45:00|119322|119222|119334.5|119134.5|119336.1|119222|119260.6|119128.7|14
1642776600000|2022-01-21 14:50:00|119330.1|119130.1|119333.5|119133.5|119335.1|119135.1|119329.1|119129.1|11
1642776900000|2022-01-21 14:55:00|119329|119129|119334.1|119134.1|119334.1|119134.1|119329|119129|8
1642777200000|2022-01-21 15:00:00|119286.4|119186.4|119422.1|119222.1|119467.1|119311.5|119284.1|119156|54
1642777500000|2022-01-21 15:05:00|119420.1|119220.1|119373.5|119273.5|119424.5|119296|119340|119214.5|27
1642777800000|2022-01-21 15:10:00|119374|119274|119365|119165|119400.5|119274.5|119294.6|119148.5|38
1642778100000|2022-01-21 15:15:00|119364.5|119164.5|119335.1|119235.1|119385.8|119238|119333.1|119164.5|22
1642778400000|2022-01-21 15:20:00|119339.5|119239.5|119398|119298|119482.6|119325.1|119339|119239|40
1642778700000|2022-01-21 15:25:00|119376.8|119276.8|119302.4|119202.4|119390|119290|119292.3|119150.1|71
1642779000000|2022-01-21 15:30:00|119302|119202|119285|119185|119330|119230|119270|119170|43
1642779300000|2022-01-21 15:35:00|119285.1|119185.1|119366.5|119166.5|119372|119222|119285.1|119151.1|55
1642779600000|2022-01-21 15:40:00|119364.5|119164.5|119296.4|119196.4|119364.5|119215.5|119290.1|119164.5|32
1642779900000|2022-01-21 15:45:00|119295.4|119195.4|119272.6|119172.6|119303.5|119203.5|119245.5|119145.5|38
1642780200000|2022-01-21 15:50:00|119275.5|119175.5|119313|119113|119323.1|119175.5|119254.2|119112.5|21
1642780500000|2022-01-21 15:55:00|119310|119110|119270.8|119170.8|119320.1|119174.5|119225.5|119106|46
1642780800000|2022-01-21 16:00:00|119271.1|119171.1|119329|119129|119334|119179|119266.5|119119|15
1642781100000|2022-01-21 16:05:00|119328|119128|119311|119111|119328|119171|119271|119104|15
1642781400000|2022-01-21 16:10:00|119312|119112|119343|119143|119343|119143|119312|119112|30
1642781700000|2022-01-21 16:15:00|119341.5|119141.5|119354.5|119154.5|119376.5|119212|119312|119121|72
1642782000000|2022-01-21 16:20:00|119354|119154|119289|119089|119355|119155|119289|119089|40
1642782300000|2022-01-21 16:25:00|119289.5|119089.5|119249|119149|119289.5|119155|119243|119089|32
1642782600000|2022-01-21 16:30:00|119248.5|119148.5|119297.5|119097.5|119299|119159.5|119247|119097.5|17
1642782900000|2022-01-21 16:35:00|119296.5|119096.5|119254|119154|119296.5|119154.5|119242.5|119094.5|15
1642783200000|2022-01-21 16:40:00|119252.5|119152.5|119352|119152|119352|119201.5|119242|119142|33
1642783500000|2022-01-21 16:45:00|119351.5|119151.5|119368|119168|119368.5|119218|119312.5|119137|67
1642783800000|2022-01-21 16:50:00|119367.5|119167.5|119350.5|119150.5|119368|119203.5|119281.5|119150|38
1642784100000|2022-01-21 16:55:00|119350|119150|119344|119144|119356.5|119156.5|119343.5|119143.5|22
1642784400000|2022-01-21 17:00:00|119343.5|119143.5|119343|119143|119344|119144|119343|119143|14
1642785000000|2022-01-21 17:10:00|119344.5|119144.5|119345|119145|119347|119147|119337.5|119137.5|26
1642785300000|2022-01-21 17:15:00|119345.5|119145.5|119381.5|119181.5|119382|119182|119344.5|119144.5|20
1642785600000|2022-01-21 17:20:00|119382|119182|119426.5|119226.5|119429|119276.5|119350|119181.5|81
1642785900000|2022-01-21 17:25:00|119426|119226|119376.5|119176.5|119426.5|119226.5|119374.5|119174.5|33
1642786500000|2022-01-21 17:35:00|119377|119177|119379.5|119179.5|119379.5|119179.5|119377|119177|5
1642786800000|2022-01-21 17:40:00|119379|119179|119379.5|119179.5|119380|119180|119379|119179|5
1642787100000|2022-01-21 17:45:00|119393|119193|119397|119197|119397|119197|119393|119193|27
1642787400000|2022-01-21 17:50:00|119396.5|119196.5|119409|119209|119411|119211|119396.5|119196.5|21
1642787700000|2022-01-21 17:55:00|119409.5|119209.5|119411|119211|119411|119211|119409|119209|9
1642788000000|2022-01-21 18:00:00|119410.5|119210.5|119405.5|119205.5|119410.5|119210.5|119400|119200|30
1642788600000|2022-01-21 18:10:00|119404.5|119204.5|119400|119200|119404.5|119204.5|119400|119200|6
1642788900000|2022-01-21 18:15:00|119400.5|119200.5|119412|119212|119412|119258|119353|119200.5|13
1642789200000|2022-01-21 18:20:00|119411.5|119211.5|119421|119221|119426.5|119226.5|119411.5|119211.5|23
1642789800000|2022-01-21 18:30:00|119420.5|119220.5|119420.5|119220.5|119420.5|119220.5|119420.5|119220.5|1
1642790400000|2022-01-21 18:40:00|119419.5|119219.5|119405.5|119205.5|119419.5|119262.5|119355|119205|18
1642790700000|2022-01-21 18:45:00|119404|119204|119396|119196|119407|119207|119396|119196|25
1642791000000|2022-01-21 18:50:00|119396.5|119196.5|119391|119191|119396.5|119196.5|119391|119191|12
1642791300000|2022-01-21 18:55:00|119393.5|119193.5|119401.5|119201.5|119402|119202|119393.5|119193.5|12
1642791600000|2022-01-21 19:00:00|119402|119202|119401|119201|119402|119202|119401|119201|3
1642791900000|2022-01-21 19:05:00|119400|119200|119399|119199|119400|119200|119399|119199|2
1642792500000|2022-01-21 19:15:00|119398.5|119198.5|119398.5|119198.5|119399|119199|119398|119198|11
1642792800000|2022-01-21 19:20:00|119399|119199|119399.5|119199.5|119399.5|119199.5|119399|119199|2
1642793100000|2022-01-21 19:25:00|119398|119198|119386|119186|119398|119198|119380|119180|20
1642793400000|2022-01-21 19:30:00|119385.5|119185.5|119385.5|119185.5|119385.5|119185.5|119385.5|119185.5|1
1642793700000|2022-01-21 19:35:00|119384.5|119184.5|119387.5|119187.5|119387.5|119187.5|119384.5|119184.5|2
1642794000000|2022-01-21 19:40:00|119372|119172|119384|119184|119384|119184|119371.5|119171.5|9
1642794600000|2022-01-21 19:50:00|119382.5|119182.5|119385|119185|119385|119185|119382.5|119182.5|2
1642794900000|2022-01-21 19:55:00|119393|119193|119407.5|119207.5|119430|119230|119393|119193|47
1642795200000|2022-01-21 20:00:00|119408|119208|119460|119260|119460|119260|119407|119207|42
1642795500000|2022-01-21 20:05:00|119465|119265|119478|119278|119478|119330|119415|119265|8
1642795800000|2022-01-21 20:10:00|119493|119293|119503.5|119303.5|119522.5|119362.5|119430.5|119293|50
1642796100000|2022-01-21 20:15:00|119504|119304|119530|119330|119537.5|119337.5|119504|119304|23
1642796400000|2022-01-21 20:20:00|119463.5|119363.5|119509.5|119309.5|119509.5|119363.5|119458|119308|6
1642796700000|2022-01-21 20:25:00|119511.5|119311.5|119543.5|119343.5|119544|119391|119465|119311.5|36
1642797000000|2022-01-21 20:30:00|119541.5|119341.5|119490|119390|119541.5|119392|119475.5|119341|39
1642797300000|2022-01-21 20:35:00|119483.5|119383.5|119488|119388|119488|119388|119483|119383|22
1642797600000|2022-01-21 20:40:00|119487|119387|119529.5|119329.5|119530|119387|119484|119329.5|6
1642797900000|2022-01-21 20:45:00|119530|119330|119534.5|119334.5|119535|119335|119530|119330|17
1642798200000|2022-01-21 20:50:00|119536|119336|119540|119340|119550.5|119350.5|119536|119336|37
1642982400000|2022-01-24 00:00:00|119477.5|119277.5|119567.2|119367.2|119599.6|119399.6|119401.6|119066.6|202
1642982700000|2022-01-24 00:05:00|119567.4|119367.4|119557|119457|119597|119458.6|119517|119367|292
1642983000000|2022-01-24 00:10:00|119559.1|119459.1|119596.1|119496.1|119607.9|119507.9|119527|119427|348
1642983300000|2022-01-24 00:15:00|119594|119494|119509.2|119409.2|119594|119494|119491.6|119391.6|353
1642983600000|2022-01-24 00:20:00|119509.7|119409.7|119532.5|119432.5|119561|119461|119499.2|119399.2|322
1642983900000|2022-01-24 00:25:00|119533.5|119433.5|119530.5|119430.5|119570.5|119470.5|119521|119421|303
1642984200000|2022-01-24 00:30:00|119530|119430|119580.7|119480.7|119580.7|119480.7|119516|119416|189
1642984500000|2022-01-24 00:35:00|119581|119481|119640.7|119540.7|119640.7|119540.7|119571.7|119471.7|242
1642984800000|2022-01-24 00:40:00|119644.5|119544.5|119646|119546|119660.7|119560.7|119626|119526|157
1642985100000|2022-01-24 00:45:00|119641|119541|119632.6|119532.6|119648.5|119548.5|119630.4|119530.4|208
1642985400000|2022-01-24 00:50:00|119633.1|119533.1|119619.5|119519.5|119633.6|119533.6|119601.6|119501.6|165
1642985700000|2022-01-24 00:55:00|119620|119520|119633.6|119533.6|119633.7|119533.7|119589.9|119489.9|209
1642986000000|2022-01-24 01:00:00|119634.1|119534.1|119595.1|119495.1|119639|119539|119588.9|119488.9|247
1642986300000|2022-01-24 01:05:00|119596.2|119496.2|119587.5|119487.5|119606.4|119506.4|119584.9|119484.9|185
1642986600000|2022-01-24 01:10:00|119586|119486|119619.1|119519.1|119631.1|119531.1|119586|119486|191
1642986900000|2022-01-24 01:15:00|119618.7|119518.7|119599.4|119499.4|119623.6|119523.6|119585.1|119485.1|183
1642987200000|2022-01-24 01:20:00|119599|119499|119588.4|119488.4|119606.5|119506.5|119581.6|119481.6|168
1642987500000|2022-01-24 01:25:00|119588|119488|119558.9|119458.9|119592.9|119492.9|119553.4|119453.4|215
1642987800000|2022-01-24 01:30:00|119559.2|119459.2|119511.6|119411.6|119586.7|119486.7|119502.9|119402.9|344
1642988100000|2022-01-24 01:35:00|119512.6|119412.6|119535.3|119435.3|119552.8|119452.8|119484.1|119384.1|261
1642988400000|2022-01-24 01:40:00|119532.9|119432.9|119550.7|119450.7|119578.1|119478.1|119525.4|119425.4|197
1642988700000|2022-01-24 01:45:00|119550.1|119450.1|119526|119426|119558.5|119458.5|119513.5|119413.5|205
1642989000000|2022-01-24 01:50:00|119524|119424|119529.4|119429.4|119535.9|119435.9|119507.9|119407.9|259
1642989300000|2022-01-24 01:55:00|119529.5|119429.5|119554.1|119454.1|119569.7|119469.7|119529.5|119429.5|195
1642989600000|2022-01-24 02:00:00|119553.2|119453.2|119548.4|119448.4|119554.8|119454.8|119524.8|119424.8|208
1642989900000|2022-01-24 02:05:00|119547.9|119447.9|119523.1|119423.1|119547.9|119447.9|119516.1|119416.1|169
1642990200000|2022-01-24 02:10:00|119524.1|119424.1|119545.6|119445.6|119550.1|119450.1|119518.7|119418.7|107
1642990500000|2022-01-24 02:15:00|119546.6|119446.6|119549.4|119449.4|119559.7|119459.7|119529.7|119429.7|172
1642990800000|2022-01-24 02:20:00|119549.9|119449.9|119580|119480|119591.1|119491.1|119549.4|119449.4|181
1642991100000|2022-01-24 02:25:00|119578.5|119478.5|119546|119446|119578.5|119478.5|119540|119440|109
1642991400000|2022-01-24 02:30:00|119545.5|119445.5|119511.3|119411.3|119546|119446|119498.6|119398.6|125
1642991700000|2022-01-24 02:35:00|119512.6|119412.6|119436.1|119336.1|119513.1|119413.1|119429|119329|202
1642992000000|2022-01-24 02:40:00|119434.4|119334.4|119448.9|119348.9|119475.1|119375.1|119434.4|119334.4|378
1642992300000|2022-01-24 02:45:00|119448.4|119348.4|119451.7|119351.7|119463.6|119363.6|119424.2|119324.2|247
1642992600000|2022-01-24 02:50:00|119453.7|119353.7|119508.9|119408.9|119508.9|119408.9|119453.7|119353.7|160
1642992900000|2022-01-24 02:55:00|119508.7|119408.7|119489.4|119389.4|119512.6|119412.6|119486|119386|166
1642993200000|2022-01-24 03:00:00|119490.1|119390.1|119504.5|119404.5|119511|119411|119465.5|119365.5|129
1642993500000|2022-01-24 03:05:00|119503.4|119403.4|119476|119376|119503.4|119403.4|119466|119366|92
1642993800000|2022-01-24 03:10:00|119475.5|119375.5|119490|119390|119490|119390|119464.4|119364.4|114
1642994100000|2022-01-24 03:15:00|119490.4|119390.4|119478.5|119378.5|119502.1|119402.1|119470.9|119370.9|124
1642994400000|2022-01-24 03:20:00|119479.1|119379.1|119463|119363|119479.1|119379.1|119461.1|119361.1|87
1642994700000|2022-01-24 03:25:00|119466|119366|119464.5|119364.5|119476|119376|119455.5|119355.5|151
1642995000000|2022-01-24 03:30:00|119463|119363|119474.1|119374.1|119478.1|119378.1|119459.9|119359.9|94
1642995300000|2022-01-24 03:35:00|119474.7|119374.7|119503.7|119403.7|119505.5|119405.5|119474.7|119374.7|58
1642995600000|2022-01-24 03:40:00|119503.6|119403.6|119504|119404|119512.5|119412.5|119491|119391|128
1642995900000|2022-01-24 03:45:00|119504.5|119404.5|119503|119403|119510.1|119410.1|119488.1|119388.1|135
1642996200000|2022-01-24 03:50:00|119496|119396|119500.1|119400.1|119506.9|119406.9|119495.5|119395.5|79
1642996500000|2022-01-24 03:55:00|119499.5|119399.5|119511.5|119411.5|119511.5|119411.5|119498.5|119398.5|62
1642996800000|2022-01-24 04:00:00|119513.1|119413.1|119502.1|119402.1|119517.1|119417.1|119491.7|119391.7|114
1642997100000|2022-01-24 04:05:00|119505.5|119405.5|119492.4|119392.4|119506|119406|119492.4|119392.4|70
1642997400000|2022-01-24 04:10:00|119491.9|119391.9|119480.9|119380.9|119491.9|119391.9|119471.7|119371.7|63
1642997700000|2022-01-24 04:15:00|119483.6|119383.6|119491.4|119391.4|119494.5|119394.5|119475.6|119375.6|50
1642998000000|2022-01-24 04:20:00|119491.9|119391.9|119480.5|119380.5|119495.6|119395.6|119470.5|119370.5|58
1642998300000|2022-01-24 04:25:00|119480|119380|119501|119401|119505.5|119405.5|119474.1|119374.1|55
1642998600000|2022-01-24 04:30:00|119500.5|119400.5|119494|119394|119505.5|119405.5|119481|119381|107
1642998900000|2022-01-24 04:35:00|119499.5|119399.5|119515.5|119415.5|119526.1|119426.1|119499.5|119399.5|88
1642999200000|2022-01-24 04:40:00|119525.5|119425.5|119520.5|119420.5|119526|119426|119512.5|119412.5|83
1642999500000|2022-01-24 04:45:00|119520|119420|119520|119420|119537.5|119437.5|119513.5|119413.5|152
1642999800000|2022-01-24 04:50:00|119520.5|119420.5|119538.5|119438.5|119543|119443|119519.5|119419.5|54
1643000100000|2022-01-24 04:55:00|119539|119439|119534.1|119434.1|119539.1|119439.1|119522.5|119422.5|55
1643000400000|2022-01-24 05:00:00|119529.1|119429.1|119513.1|119413.1|119530.1|119430.1|119508.4|119408.4|73
1643000700000|2022-01-24 05:05:00|119510.1|119410.1|119552.5|119452.5|119573.1|119473.1|119509.1|119409.1|122
1643001000000|2022-01-24 05:10:00|119550.1|119450.1|119543.1|119443.1|119553.1|119453.1|119543.1|119443.1|100
1643001300000|2022-01-24 05:15:00|119542.5|119442.5|119533.1|119433.1|119549.7|119449.7|119514.5|119414.5|94
1643001600000|2022-01-24 05:20:00|119525.1|119425.1|119523.5|119423.5|119526.5|119426.5|119515.1|119415.1|66
1643001900000|2022-01-24 05:25:00|119524|119424|119533.5|119433.5|119534.5|119434.5|119514.5|119414.5|59
1643002200000|2022-01-24 05:30:00|119532.1|119432.1|119574.5|119474.5|119582|119482|119518.1|119418.1|187
1643002500000|2022-01-24 05:35:00|119568.5|119468.5|119584.9|119484.9|119594|119494|119558.4|119458.4|169
1643002800000|2022-01-24 05:40:00|119584.5|119484.5|119641.5|119541.5|119642|119542|119576.1|119476.1|218
1643003100000|2022-01-24 05:45:00|119642|119542|119629.6|119529.6|119642|119542|119596|119496|217
1643003400000|2022-01-24 05:50:00|119629.1|119529.1|119577.7|119477.7|119629.1|119529.1|119567.5|119467.5|198
1643003700000|2022-01-24 05:55:00|119578.2|119478.2|119598.7|119498.7|119599.4|119499.4|119576.6|119476.6|143
1643004000000|2022-01-24 06:00:00|119598.9|119498.9|119621|119521|119631.4|119531.4|119576.5|119476.5|184
1643004300000|2022-01-24 06:05:00|119620.7|119520.7|119602.1|119502.1|119620.7|119520.7|119595.3|119495.3|155
1643004600000|2022-01-24 06:10:00|119596.5|119496.5|119632.4|119532.4|119643.4|119543.4|119582.5|119482.5|151
1643004900000|2022-01-24 06:15:00|119634|119534|119638.4|119538.4|119655.1|119555.1|119606|119506|126
1643005200000|2022-01-24 06:20:00|119640.5|119540.5|119678.4|119578.4|119701.5|119601.5|119633.4|119533.4|152
1643005500000|2022-01-24 06:25:00|119678.5|119578.5|119792.5|119692.5|119797.5|119697.5|119678.5|119578.5|207
1643005800000|2022-01-24 06:30:00|119790.1|119690.1|119714.5|119614.5|119790.1|119690.1|119708|119608|138
1643006100000|2022-01-24 06:35:00|119715|119615|119735.6|119635.6|119751.6|119651.6|119708.5|119608.5|139
1643006400000|2022-01-24 06:40:00|119731.5|119631.5|119725.4|119625.4|119740.7|119640.7|119720.9|119620.9|32
1643006700000|2022-01-24 06:45:00|119726.1|119626.1|119729.1|119629.1|119730.1|119630.1|119698.4|119598.4|50
1643007000000|2022-01-24 06:50:00|119725.5|119625.5|119717.2|119617.2|119731.9|119631.9|119695.5|119595.5|171
1643007300000|2022-01-24 06:55:00|119717.4|119617.4|119721.5|119621.5|119726.5|119626.5|119717.4|119617.4|62
1643007600000|2022-01-24 07:00:00|119722|119622|119693.5|119593.5|119746.1|119646.1|119630.9|119476.9|226
1643007900000|2022-01-24 07:05:00|119694.1|119594.1|119694.5|119594.5|119712.5|119612.5|119669.5|119569.5|126
1643008200000|2022-01-24 07:10:00|119692|119592|119686.5|119586.5|119696|119596|119680.5|119580.5|93
1643008500000|2022-01-24 07:15:00|119689.5|119589.5|119691.4|119591.4|119706.1|119606.1|119682.4|119582.4|71
1643008800000|2022-01-24 07:20:00|119700.7|119600.7|119754.3|119654.3|119800|119657.5|119700.7|119571.4|48
1643009100000|2022-01-24 07:25:00|119757.3|119657.3|119767.5|119667.5|119839|119718.5|119738.5|119615|148
1643009400000|2022-01-24 07:30:00|119768|119668|119703.3|119603.3|119772.5|119671.5|119700.3|119567|107
1643009700000|2022-01-24 07:35:00|119698.7|119598.7|119693.1|119593.1|119770.5|119624|119665.9|119499.9|138
1643010000000|2022-01-24 07:40:00|119692.6|119592.6|119686.6|119586.6|119707.5|119607.5|119684.5|119584.5|122
1643010300000|2022-01-24 07:45:00|119686.1|119586.1|119699.5|119599.5|119709.6|119609.6|119686.1|119586.1|55
1643010600000|2022-01-24 07:50:00|119699.9|119599.9|119689.5|119589.5|119701.5|119601.5|119685.4|119585.4|31
1643010900000|2022-01-24 07:55:00|119685.9|119585.9|119683.9|119583.9|119689.9|119589.9|119683.5|119583.5|44
1643011200000|2022-01-24 08:00:00|119683.5|119583.5|119753.5|119653.5|119758|119658|119683.5|119583.5|271
1643011500000|2022-01-24 08:05:00|119750.5|119650.5|119731.1|119631.1|119761.5|119661.5|119731.1|119631.1|120
1643011800000|2022-01-24 08:10:00|119732|119632|119695.6|119595.6|119732.4|119632.4|119688.6|119588.6|182
1643012100000|2022-01-24 08:15:00|119695.4|119595.4|119703.1|119603.1|119703.1|119603.1|119683.5|119583.5|103
1643012400000|2022-01-24 08:20:00|119701.1|119601.1|119703.5|119603.5|119717.5|119617.5|119691|119591|98
1643012700000|2022-01-24 08:25:00|119703.9|119603.9|119700.6|119600.6|119709.7|119609.7|119697.5|119597.5|130
1643013000000|2022-01-24 08:30:00|119701.4|119601.4|119640.5|119540.5|119703|119603|119628.5|119474|241
1643013300000|2022-01-24 08:35:00|119641|119541|119644.3|119544.3|119664.7|119564.7|119626|119526|266
1643013600000|2022-01-24 08:40:00|119644|119544|119645.3|119545.3|119666|119566|119637|119537|143
1643013900000|2022-01-24 08:45:00|119645|119545|119732.5|119532.5|119740|119599.1|119644.3|119529.5|400
1643014200000|2022-01-24 08:50:00|119727.4|119527.4|119679.7|119579.7|119727.4|119580.2|119667.1|119521.2|350
1643014500000|2022-01-24 08:55:00|119680.2|119580.2|119733|119633|119740|119640|119680.2|119580.2|196
1643014800000|2022-01-24 09:00:00|119732.1|119632.1|119703.2|119603.2|119733.4|119633.4|119693|119593|39
1643015100000|2022-01-24 09:05:00|119702.7|119602.7|119725.5|119625.5|119725.5|119625.5|119690.2|119590.2|58
1643015400000|2022-01-24 09:10:00|119726|119626|119762|119662|119768.1|119668.1|119725.5|119625.5|25
1643015700000|2022-01-24 09:15:00|119755|119655|119802.3|119702.3|119802.3|119702.3|119755|119655|31
1643016000000|2022-01-24 09:20:00|119791|119691|119815|119715|119823.3|119723.3|119780.3|119680.3|129
1643016300000|2022-01-24 09:25:00|119816|119716|119773.5|119673.5|119816.5|119716.5|119773.3|119673.3|80
1643016600000|2022-01-24 09:30:00|119773.7|119673.7|119775|119675|119795.2|119695.2|119773.5|119673.5|141
1643016900000|2022-01-24 09:35:00|119775.5|119675.5|119757.5|119657.5|119777|119677|119736|119636|90
1643017200000|2022-01-24 09:40:00|119754.4|119654.4|119725.1|119625.1|119757.3|119657.3|119721.9|119621.9|47
1643017500000|2022-01-24 09:45:00|119718.3|119618.3|119767.5|119667.5|119767.5|119667.5|119718.3|119618.3|26
1643017800000|2022-01-24 09:50:00|119768.3|119668.3|119769.1|119669.1|119769.1|119669.1|119767.1|119667.1|6
1643018100000|2022-01-24 09:55:00|119766.5|119666.5|119768.9|119568.9|119785.9|119666.5|119733.6|119568.9|22
1643018400000|2022-01-24 10:00:00|119720.1|119620.1|119740.4|119640.4|119758.6|119658.6|119720.1|119620.1|20
1643018700000|2022-01-24 10:05:00|119740.9|119640.9|119765.1|119665.1|119765.1|119665.1|119740.9|119640.9|6
1643019000000|2022-01-24 10:10:00|119763.3|119663.3|119784.4|119684.4|119814.1|119684.4|119763.3|119604.5|15
1643019300000|2022-01-24 10:15:00|119784.6|119684.6|119799.5|119699.5|119805.1|119705.1|119784.6|119684.6|14
1643019600000|2022-01-24 10:20:00|119799.4|119699.4|119809.3|119709.3|119809.3|119709.3|119789.8|119689.8|9
1643019900000|2022-01-24 10:25:00|119809.8|119709.8|119863.5|119763.5|119863.8|119763.8|119809.8|119709.8|44
1643020200000|2022-01-24 10:30:00|119863|119763|119884|119784|119884|119784|119862|119762|14
1643020500000|2022-01-24 10:35:00|119884.5|119784.5|119925.1|119825.1|119933.2|119833.2|119884.5|119784.5|39
1643020800000|2022-01-24 10:40:00|119924.5|119824.5|119940|119840|119942|119842|119924|119824|11
1643021100000|2022-01-24 10:45:00|119940.3|119840.3|119885.7|119785.7|119977.8|119877.8|119885.7|119785.7|87
1643021400000|2022-01-24 10:50:00|119886.2|119786.2|119937.1|119837.1|119938.9|119838.9|119886.2|119786.2|51
1643021700000|2022-01-24 10:55:00|119937.2|119837.2|119925.1|119825.1|119985|119885|119917.5|119817.5|54
1643022000000|2022-01-24 11:00:00|119926.4|119826.4|119926.7|119826.7|119926.7|119826.7|119917.8|119817.8|7
1643022300000|2022-01-24 11:05:00|119926.2|119826.2|119926.2|119826.2|119926.2|119826.2|119926.2|119826.2|1
1643022600000|2022-01-24 11:10:00|119919|119819|119896.7|119796.7|119958.7|119819|119888.7|119703.2|29
1643022900000|2022-01-24 11:15:00|119890.2|119790.2|119912.3|119812.3|119912.3|119812.3|119890.2|119790.2|13
1643023200000|2022-01-24 11:20:00|119908.2|119808.2|119891.3|119791.3|119908.2|119808.2|119891.3|119791.3|7
1643023500000|2022-01-24 11:25:00|119890.8|119790.8|119867.4|119767.4|119890.8|119790.8|119866.9|119766.9|18
1643023800000|2022-01-24 11:30:00|119867.9|119767.9|119882|119782|119882.5|119782.5|119860.5|119760.5|12
1643024100000|2022-01-24 11:35:00|119882.2|119782.2|119882.1|119782.1|119883.1|119783.1|119881.1|119781.1|4
1643024700000|2022-01-24 11:45:00|119887.4|119787.4|119905.5|119805.5|119905.5|119805.5|119887.4|119787.4|4
1643025000000|2022-01-24 11:50:00|119906.5|119806.5|119918.9|119818.9|119927.1|119827.1|119906.1|119806.1|15
1643025300000|2022-01-24 11:55:00|119917.9|119817.9|119930.1|119830.1|119930.1|119830.1|119880|119780|12
1643025600000|2022-01-24 12:00:00|119931.7|119831.7|119940.9|119840.9|119990.5|119875.1|119930.1|119786|31
1643025900000|2022-01-24 12:05:00|119941.2|119841.2|119941.7|119841.7|119942.2|119842.2|119925|119825|15
1643026200000|2022-01-24 12:10:00|119940.7|119840.7|119921.5|119821.5|119941.7|119841.7|119921.5|119821.5|16
1643026500000|2022-01-24 12:15:00|119928.1|119828.1|119932.5|119732.5|119964.9|119828.1|119866.6|119723.5|15
1643026800000|2022-01-24 12:20:00|119932.1|119732.1|119971.5|119771.5|119972.5|119772.5|119904.5|119704.5|13
1643027100000|2022-01-24 12:25:00|119971.1|119771.1|119918.7|119818.7|119971.1|119840.5|119910.1|119768.5|23
1643027400000|2022-01-24 12:30:00|119918.2|119818.2|119932.5|119832.5|119971|119871|119917.9|119817.9|41
1643027700000|2022-01-24 12:35:00|119932.4|119832.4|119935|119835|119943.5|119843.5|119932.4|119832.4|14
1643028000000|2022-01-24 12:40:00|119936.2|119836.2|119951.5|119851.5|119951.5|119851.5|119936.2|119836.2|16
1643028300000|2022-01-24 12:45:00|119951|119851|119940|119840|119952.2|119852.2|119940|119840|10
1643028600000|2022-01-24 12:50:00|119940.1|119840.1|119930.6|119830.6|119941.2|119841.2|119930.1|119830.1|17
1643028900000|2022-01-24 12:55:00|119931.1|119831.1|119952.5|119852.5|119954.5|119854.5|119931.1|119831.1|24
1643029200000|2022-01-24 13:00:00|119952.7|119852.7|119992.6|119892.6|120014.5|119895|119951.7|119809.5|32
1643029500000|2022-01-24 13:05:00|119992.5|119892.5|119972|119772|119992.5|119892.5|119940|119740|83
1643029800000|2022-01-24 13:10:00|119980|119780|119963.1|119763.1|119981|119781|119957|119757|21
1643030100000|2022-01-24 13:15:00|119948.5|119748.5|119966.1|119766.1|119966.5|119766.5|119948.5|119748.5|9
1643030400000|2022-01-24 13:20:00|119966.5|119766.5|119939|119839|119966.5|119839.5|119937|119766.5|13
1643030700000|2022-01-24 13:25:00|119935|119835|119924.4|119824.4|119935|119835|119918.6|119818.6|29
1643031000000|2022-01-24 13:30:00|119924.9|119824.9|119948.5|119848.5|119948.5|119848.5|119924.9|119824.9|9
1643031300000|2022-01-24 13:35:00|119954.6|119854.6|119958.5|119858.5|119958.5|119858.5|119940.1|119840.1|8
1643031600000|2022-01-24 13:40:00|119941.2|119841.2|119955.1|119855.1|119958.5|119858.5|119935|119835|10
1643031900000|2022-01-24 13:45:00|119958.7|119858.7|119967.4|119867.4|119972.6|119872.6|119958.7|119858.7|21
1643032200000|2022-01-24 13:50:00|119966.9|119866.9|119966.4|119866.4|119970.9|119870.9|119965.1|119865.1|11
1643032500000|2022-01-24 13:55:00|119965.1|119865.1|119965.1|119865.1|119975|119875|119965.1|119865.1|8
1643032800000|2022-01-24 14:00:00|119966|119866|119990|119890|119992|119892|119965.7|119865.7|26
1643033100000|2022-01-24 14:05:00|119986|119886|119979|119879|119986.5|119886.5|119976.9|119876.9|29
1643033400000|2022-01-24 14:10:00|119976.5|119876.5|120021.1|119821.1|120021.1|119876.5|119969.5|119821.1|8
1643033700000|2022-01-24 14:15:00|119958.9|119858.9|119915.9|119815.9|120000.5|119864.5|119905.1|119790.1|43
1643034000000|2022-01-24 14:20:00|119915.3|119815.3|119915.9|119815.9|119915.9|119815.9|119915.3|119815.3|3
1643034300000|2022-01-24 14:25:00|119915.3|119815.3|119890.9|119790.9|119915.9|119815.9|119890.9|119790.9|29
1643034600000|2022-01-24 14:30:00|119895.9|119795.9|119897.3|119797.3|119903|119803|119895.9|119795.9|4
1643034900000|2022-01-24 14:35:00|119903|119803|119928.4|119828.4|119928.4|119828.4|119882.9|119782.9|41
1643035200000|2022-01-24 14:40:00|119928.5|119828.5|119957.5|119757.5|119959|119835.8|119880|119757.5|66
1643035500000|2022-01-24 14:45:00|119953.5|119753.5|119970.4|119770.4|119970.4|119817.9|119888.9|119735.9|36
1643035800000|2022-01-24 14:50:00|119970|119770|119939.1|119839.1|119973.1|119839.1|119922.6|119769.6|10
1643036100000|2022-01-24 14:55:00|119924.7|119824.7|119933.5|119833.5|119933.5|119833.5|119919.1|119819.1|20
1643036400000|2022-01-24 15:00:00|119935.5|119835.5|119988.1|119888.1|119988.1|119888.1|119935.5|119835.5|21
1643036700000|2022-01-24 15:05:00|120006.1|119906.1|120005|119905|120018.5|119918.5|119985|119885|48
1643037000000|2022-01-24 15:10:00|120008|119908|120012.9|119912.9|120021.6|119921.6|120005|119905|44
1643037300000|2022-01-24 15:15:00|120000.1|119900.1|120037.1|119937.1|120038.5|119937.1|119981.5|119831.1|38
1643037600000|2022-01-24 15:20:00|120038.5|119938.5|119971.5|119871.5|120038.5|119938.5|119971.5|119871.5|29
1643037900000|2022-01-24 15:25:00|119978.5|119878.5|119953.6|119853.6|120002.9|119880.1|119917|119772.8|74
1643038200000|2022-01-24 15:30:00|119953.1|119853.1|119922.5|119822.5|120003.9|119856.1|119900.3|119755.6|71
1643038500000|2022-01-24 15:35:00|119922|119822|119925.1|119825.1|119935.4|119835.4|119920.5|119820.5|28
1643038800000|2022-01-24 15:40:00|119925|119825|119930.1|119830.1|119945|119845|119923|119823|58
1643039100000|2022-01-24 15:45:00|119925.5|119825.5|120049|119849|120049|119899.5|119919|119819|73
1643039400000|2022-01-24 15:50:00|120002.7|119902.7|119922.6|119822.6|120055.1|119906.5|119922.6|119822.6|47
1643039700000|2022-01-24 15:55:00|119924|119824|119955.1|119855.1|119955.1|119855.1|119924|119824|27
1643040000000|2022-01-24 16:00:00|119955|119855|119979|119879|119979|119879|119955|119855|42
1643040300000|2022-01-24 16:05:00|119980.5|119880.5|119979.5|119879.5|119981.1|119881.1|119979.5|119879.5|5
1643040600000|2022-01-24 16:10:00|119989.6|119889.6|119995.4|119895.4|120017.8|119917.8|119989.6|119889.6|20
1643040900000|2022-01-24 16:15:00|119995.9|119895.9|119989.4|119889.4|120011.5|119911.5|119972|119872|51
1643041200000|2022-01-24 16:20:00|119989.5|119889.5|119993.4|119893.4|119993.5|119893.5|119951.4|119851.4|62
1643041500000|2022-01-24 16:25:00|119995.1|119895.1|119993.4|119893.4|120006.4|119906.4|119993.4|119893.4|14
1643041800000|2022-01-24 16:30:00|120000|119900|120004|119904|120019|119919|120000|119900|13
1643042100000|2022-01-24 16:35:00|119998.3|119898.3|120010.4|119910.4|120017|119917|119997.6|119897.6|18
1643042400000|2022-01-24 16:40:00|120023|119923|120050|119950|120080|119980|120023|119923|73
1643042700000|2022-01-24 16:45:00|120064.6|119964.6|120085.5|119985.5|120095|119995|120050|119950|22
1643043000000|2022-01-24 16:50:00|120087.5|119987.5|120081|119981|120114|120014|120081|119981|28
1643043300000|2022-01-24 16:55:00|120081.5|119981.5|120086|119986|120091|119991|120081|119981|8
1643043600000|2022-01-24 17:00:00|120094.9|119994.9|120104.5|120004.5|120154.5|120004.5|120086|119948.1|31
1643043900000|2022-01-24 17:05:00|120107.7|120007.7|120119.8|120019.8|120120.1|120020.1|120096|119996|13
1643044200000|2022-01-24 17:10:00|120119.3|120019.3|120101.5|120001.5|120131.6|120031.6|120099.2|119999.2|37
1643044500000|2022-01-24 17:15:00|120101.4|120001.4|120105.1|120005.1|120113|120013|120098.5|119998.5|18
1643044800000|2022-01-24 17:20:00|120106.1|120006.1|120154.5|120054.5|120158.3|120058.3|120103|120003|81
1643045100000|2022-01-24 17:25:00|120156.5|120056.5|120062.5|119962.5|120156.5|120056.5|120062.5|119962.5|51
1643045400000|2022-01-24 17:30:00|120061.9|119961.9|120109.5|119909.5|120109.5|119964.2|120058.4|119909.5|16
1643045700000|2022-01-24 17:35:00|120117|119917|120105|120005|120120.5|120006.5|120068.5|119916|9
1643046000000|2022-01-24 17:40:00|120101.6|120001.6|120057.8|119957.8|120105|120005|120055.4|119955.4|9
1643046300000|2022-01-24 17:45:00|120055.4|119955.4|120014.4|119914.4|120061.9|119961.9|120003|119833.2|55
1643046600000|2022-01-24 17:50:00|120015|119915|120010|119910|120015.4|119915.4|120010|119910|6
1643046900000|2022-01-24 17:55:00|120010.4|119910.4|120027|119927|120042.2|119942.2|120003.4|119903.4|31
1643047200000|2022-01-24 18:00:00|120027.5|119927.5|120052|119852|120062|119929|120004.5|119848.8|42
1643047500000|2022-01-24 18:05:00|120051.4|119851.4|119978.3|119778.3|120051.4|119878.5|119954.5|119777.3|38
1643047800000|2022-01-24 18:10:00|119977.8|119777.8|119917|119817|119977.8|119819.5|119916.5|119777.3|16
1643048100000|2022-01-24 18:15:00|119918|119818|119898|119798|119918|119818|119893|119793|23
1643048400000|2022-01-24 18:20:00|119947|119747|119955.5|119855.5|119967.2|119867.2|119924|119747|24
1643048700000|2022-01-24 18:25:00|119955|119855|120005|119805|120006|119856.5|119954.5|119805|5
1643049000000|2022-01-24 18:30:00|119948.4|119848.4|119962.5|119762.5|119989.8|119858|119948.4|119758.2|23
1643049300000|2022-01-24 18:35:00|119962|119762|119962.5|119762.5|119974.7|119774.7|119949|119749|13
1643049600000|2022-01-24 18:40:00|119962|119762|119967.5|119767.5|119967.5|119767.5|119961|119761|7
1643049900000|2022-01-24 18:45:00|119955.2|119755.2|119966.8|119766.8|119966.9|119766.9|119955.2|119755.2|3
1643050200000|2022-01-24 18:50:00|119967.5|119767.5|119961|119761|119967.5|119767.5|119950.4|119750.4|7
1643050500000|2022-01-24 18:55:00|119956|119756|119913.4|119713.4|119956|119764.4|119844.5|119674.2|31
1643050800000|2022-01-24 19:00:00|119913|119713|119828.2|119628.2|119913|119752.4|119827.2|119628.2|37
1643051100000|2022-01-24 19:05:00|119835.8|119635.8|119889|119689|119899|119699|119835.8|119635.8|18
1643051400000|2022-01-24 19:10:00|119889.6|119689.6|119929|119729|119936.5|119774|119854.1|119689|37
1643051700000|2022-01-24 19:15:00|119844|119744|119913.4|119713.4|119934.3|119744|119844|119689|40
1643052000000|2022-01-24 19:20:00|119913.9|119713.9|119941.5|119741.5|119951|119799|119892.1|119713.4|40
1643052300000|2022-01-24 19:25:00|119941|119741|119936|119736|119947.8|119747.8|119934.5|119734.5|10
1643052600000|2022-01-24 19:30:00|119941.8|119741.8|119913.7|119713.7|119941.8|119741.8|119910.5|119710.5|18
1643052900000|2022-01-24 19:35:00|119927|119727|119939|119739|119941|119803.7|119898.7|119713.7|28
1643053200000|2022-01-24 19:40:00|119938.5|119738.5|119932.3|119732.3|119944.5|119744.5|119923.7|119723.7|31
1643053500000|2022-01-24 19:45:00|119932.8|119732.8|119973.7|119773.7|119975.3|119821.2|119896.4|119732.8|20
1643053800000|2022-01-24 19:50:00|119973.2|119773.2|119937.2|119737.2|119973.2|119773.2|119937.2|119737.2|31
1643054100000|2022-01-24 19:55:00|119941.8|119741.8|119920|119720|119941.8|119776|119876|119718.2|11
1643068800000|2022-01-25 00:00:00|119811.1|119611.1|119814.5|119714.5|119846|119729|119779.5|119611.1|258
1643069100000|2022-01-25 00:05:00|119814.1|119714.1|119776.5|119676.5|119830.1|119730.1|119743.1|119643.1|419
1643069400000|2022-01-25 00:10:00|119774.5|119674.5|119769.4|119669.4|119797.1|119697.1|119736.5|119636.5|289
1643069700000|2022-01-25 00:15:00|119770.1|119670.1|119763.1|119663.1|119807.5|119707.5|119752.1|119652.1|226
1643070000000|2022-01-25 00:20:00|119764.4|119664.4|119764.4|119664.4|119789.1|119689.1|119741|119641|239
1643070300000|2022-01-25 00:25:00|119763.1|119663.1|119790.4|119690.4|119801.4|119701.4|119723.5|119623.5|208
1643070600000|2022-01-25 00:30:00|119792.1|119692.1|119752.7|119652.7|119800.4|119700.4|119741.2|119641.2|342
1643070900000|2022-01-25 00:35:00|119753|119653|119733.6|119633.6|119766.5|119666.5|119712|119612|336
1643071200000|2022-01-25 00:40:00|119733.1|119633.1|119729.1|119629.1|119750.1|119650.1|119714.9|119614.9|283
1643071500000|2022-01-25 00:45:00|119728.5|119628.5|119768.5|119668.5|119779.1|119679.1|119728.5|119628.5|230
1643071800000|2022-01-25 00:50:00|119769.4|119669.4|119783.4|119683.4|119810.1|119710.1|119769.4|119669.4|264
1643072100000|2022-01-25 00:55:00|119783.9|119683.9|119825.1|119725.1|119846|119746|119778.5|119678.5|255
1643072400000|2022-01-25 01:00:00|119826|119726|119856.5|119756.5|119857.5|119757.5|119813.5|119713.5|223
1643072700000|2022-01-25 01:05:00|119857|119757|119866.5|119766.5|119868.1|119768.1|119829|119729|231
1643073000000|2022-01-25 01:10:00|119871.5|119771.5|119876.6|119776.6|119898.1|119798.1|119857|119757|204
1643073300000|2022-01-25 01:15:00|119877.1|119777.1|119862.4|119762.4|119894.5|119794.5|119841.2|119741.2|320
1643073600000|2022-01-25 01:20:00|119865.5|119765.5|119842.6|119742.6|119872|119772|119832.4|119732.4|187
1643073900000|2022-01-25 01:25:00|119842|119742|119851.9|119751.9|119857.5|119757.5|119816|119716|214
1643074200000|2022-01-25 01:30:00|119850.9|119750.9|119837.5|119737.5|119871.4|119771.4|119816.6|119716.6|253
1643074500000|2022-01-25 01:35:00|119840.3|119740.3|119873.6|119773.6|119884.1|119784.1|119839.7|119739.7|200
1643074800000|2022-01-25 01:40:00|119878.2|119778.2|119887.5|119787.5|119895.1|119795.1|119872.9|119772.9|162
1643075100000|2022-01-25 01:45:00|119888.1|119788.1|119862.9|119762.9|119896.5|119796.5|119862.9|119762.9|306
1643075400000|2022-01-25 01:50:00|119863.4|119763.4|119881.4|119781.4|119887.1|119787.1|119853.1|119753.1|289
1643075700000|2022-01-25 01:55:00|119885.5|119785.5|119867.1|119767.1|119902|119802|119861.6|119761.6|320
1643076000000|2022-01-25 02:00:00|119877.1|119777.1|119866.5|119766.5|119878.5|119778.5|119856.5|119756.5|203
1643076300000|2022-01-25 02:05:00|119859.5|119759.5|119886|119786|119886.5|119786.5|119859.5|119759.5|155
1643076600000|2022-01-25 02:10:00|119889.5|119789.5|119901|119801|119901.4|119801.4|119876|119776|184
1643076900000|2022-01-25 02:15:00|119901.7|119801.7|119917|119817|119930.5|119830.5|119891|119791|111
1643077200000|2022-01-25 02:20:00|119914|119814|119923.1|119823.1|119939.5|119839.5|119903.5|119803.5|194
1643077500000|2022-01-25 02:25:00|119928|119828|119942.4|119842.4|119950.6|119850.6|119926.5|119826.5|177
1643077800000|2022-01-25 02:30:00|119941.1|119841.1|119931.1|119831.1|119941.1|119841.1|119894.4|119794.4|245
1643078100000|2022-01-25 02:35:00|119926|119826|119961.4|119861.4|119961.4|119861.4|119926|119826|145
1643078400000|2022-01-25 02:40:00|119960.4|119860.4|119993|119893|119993.5|119893.5|119927.5|119827.5|238
1643078700000|2022-01-25 02:45:00|119992.5|119892.5|120011.6|119911.6|120025.5|119925.5|119946.4|119846.4|274
1643079000000|2022-01-25 02:50:00|120013.2|119913.2|119979|119879|120023.1|119923.1|119979|119879|185
1643079300000|2022-01-25 02:55:00|119979.4|119879.4|119999.6|119899.6|120012.7|119912.7|119970.9|119870.9|197
1643079600000|2022-01-25 03:00:00|120000|119900|119983.5|119883.5|120000|119900|119951.4|119851.4|165
1643079900000|2022-01-25 03:05:00|119984|119884|120001.2|119901.2|120008.4|119908.4|119970.6|119870.6|154
1643080200000|2022-01-25 03:10:00|120001.7|119901.7|120034.5|119934.5|120040|119940|120000.9|119900.9|164
1643080500000|2022-01-25 03:15:00|120034|119934|120037|119937|120048|119948|120029|119929|185
1643080800000|2022-01-25 03:20:00|120036.5|119936.5|120092.5|119992.5|120094.5|119994.5|120031|119931|153
1643081100000|2022-01-25 03:25:00|120088|119988|120103.1|120003.1|120103.4|120003.4|120070.5|119970.5|123
1643081400000|2022-01-25 03:30:00|120102.9|120002.9|120124.6|120024.6|120128.1|120028.1|120096.1|119996.1|173
1643081700000|2022-01-25 03:35:00|120126.1|120026.1|120088|119988|120130.5|120030.5|120083.5|119983.5|225
1643082000000|2022-01-25 03:40:00|120087.5|119987.5|120100.1|120000.1|120100.6|120000.6|120073.5|119973.5|197
1643082300000|2022-01-25 03:45:00|120100.6|120000.6|120118.1|120018.1|120118.1|120018.1|120094.5|119994.5|136
1643082600000|2022-01-25 03:50:00|120114.6|120014.6|120120.5|120020.5|120125.1|120025.1|120107.6|120007.6|113
1643082900000|2022-01-25 03:55:00|120119.5|120019.5|120116|120016|120129.1|120029.1|120100.5|120000.5|122
1643083200000|2022-01-25 04:00:00|120119.1|120019.1|120117.9|120017.9|120120.1|120020.1|120093.6|119993.6|185
1643083500000|2022-01-25 04:05:00|120118.2|120018.2|120117.5|120017.5|120138|120038|120093.1|119993.1|243
1643083800000|2022-01-25 04:10:00|120118|120018|120116|120016|120130|120030|120114.7|120014.7|101
1643084100000|2022-01-25 04:15:00|120116.5|120016.5|120112.1|120012.1|120116.5|120016.5|120093.5|119993.5|93
1643084400000|2022-01-25 04:20:00|120115.1|120015.1|120112.1|120012.1|120119.8|120019.8|120101.1|120001.1|98
1643084700000|2022-01-25 04:25:00|120111.1|120011.1|120097.4|119997.4|120114.1|120014.1|120097.4|119997.4|80
1643085000000|2022-01-25 04:30:00|120097.9|119997.9|120090.9|119990.9|120099.1|119999.1|120076.5|119976.5|136
1643085300000|2022-01-25 04:35:00|120090.1|119990.1|120086.7|119986.7|120090.9|119990.9|120060.1|119960.1|165
1643085600000|2022-01-25 04:40:00|120087.2|119987.2|120101.7|120001.7|120106.4|120006.4|120080.9|119980.9|163
1643085900000|2022-01-25 04:45:00|120101.9|120001.9|120073.1|119973.1|120125.1|120025.1|120067.7|119967.7|150
1643086200000|2022-01-25 04:50:00|120076|119976|120087.5|119987.5|120095.6|119995.6|120076|119976|206
1643086500000|2022-01-25 04:55:00|120087|119987|120086.7|119986.7|120093.6|119993.6|120072.2|119972.2|191
1643086800000|2022-01-25 05:00:00|120083.6|119983.6|120085.4|119985.4|120104.7|120004.7|120075.1|119975.1|194
1643087100000|2022-01-25 05:05:00|120087.7|119987.7|120009.4|119909.4|120087.9|119987.9|119997.4|119897.4|291
1643087400000|2022-01-25 05:10:00|120009|119909|120023.2|119923.2|120052.9|119952.9|119997|119897|291
1643087700000|2022-01-25 05:15:00|120023.7|119923.7|120020.5|119920.5|120060.3|119960.3|120012.5|119912.5|150
1643088000000|2022-01-25 05:20:00|120020.6|119920.6|119992|119892|120026.9|119926.9|119992|119892|219
1643088300000|2022-01-25 05:25:00|119997.1|119897.1|120000.4|119900.4|120016.5|119916.5|119981.5|119881.5|224
1643088600000|2022-01-25 05:30:00|120000.5|119900.5|119967.5|119867.5|120000.7|119900.7|119950|119850|240
1643088900000|2022-01-25 05:35:00|119969|119869|119982|119882|120000|119900|119946|119846|203
1643089200000|2022-01-25 05:40:00|119985|119885|120003.4|119903.4|120014.1|119914.1|119975|119875|306
1643089500000|2022-01-25 05:45:00|120005.5|119905.5|120016.4|119916.4|120020.6|119920.6|119986.5|119886.5|151
1643089800000|2022-01-25 05:50:00|120016|119916|120020.5|119920.5|120038|119938|120002.5|119902.5|259
1643090100000|2022-01-25 05:55:00|120021.5|119921.5|120014|119914|120026|119926|120001.5|119901.5|203
1643090400000|2022-01-25 06:00:00|120013|119913|120015.5|119915.5|120036|119936|119990|119890|234
1643090700000|2022-01-25 06:05:00|120012|119912|120011.1|119911.1|120015.7|119915.7|119988.7|119888.7|257
1643091000000|2022-01-25 06:10:00|120011.5|119911.5|120056.1|119956.1|120065.5|119965.5|120008.9|119908.9|202
1643091300000|2022-01-25 06:15:00|120053.4|119953.4|120076|119976|120076.7|119976.7|120021|119921|176
1643091600000|2022-01-25 06:20:00|120072.4|119972.4|120080.6|119980.6|120082.1|119982.1|120049.5|119949.5|193
1643091900000|2022-01-25 06:25:00|120076.1|119976.1|120026|119926|120091.5|119991.5|120022.4|119922.4|167
1643092200000|2022-01-25 06:30:00|120024.1|119924.1|119992|119892|120024.1|119924.1|119980.5|119880.5|168
1643092500000|2022-01-25 06:35:00|119992.5|119892.5|119987.5|119887.5|119996.5|119896.5|119979|119879|111
1643092800000|2022-01-25 06:40:00|119988|119888|119988|119888|119988.5|119888.5|119985.5|119885.5|37
1643093100000|2022-01-25 06:45:00|119982.2|119882.2|119985.7|119885.7|119995.5|119895.5|119975.4|119875.4|132
1643093400000|2022-01-25 06:50:00|119985.4|119885.4|119951.1|119851.1|119992.9|119892.9|119949.1|119849.1|35
1643093700000|2022-01-25 06:55:00|119951.6|119851.6|119957|119857|119957|119857|119910.3|119810.3|171
1643094000000|2022-01-25 07:00:00|119956|119856|119948.1|119848.1|119960|119860|119941.5|119841.5|76
1643094300000|2022-01-25 07:05:00|119948.7|119848.7|119991.9|119891.9|119995.5|119895.5|119946.6|119846.6|91
1643094600000|2022-01-25 07:10:00|119992.4|119892.4|120006.3|119906.3|120006.3|119906.3|119985.4|119885.4|238
1643094900000|2022-01-25 07:15:00|120000.9|119900.9|120012.4|119912.4|120025.9|119925.9|120000.9|119900.9|130
1643095200000|2022-01-25 07:20:00|120011.9|119911.9|120021.9|119921.9|120023.6|119923.6|120011.4|119911.4|105
1643095500000|2022-01-25 07:25:00|120021.4|119921.4|119972.5|119872.5|120023.6|119923.6|119959.5|119859.5|94
1643095800000|2022-01-25 07:30:00|119982.7|119882.7|120021.1|119921.1|120021.1|119921.1|119975.9|119875.9|108
1643096100000|2022-01-25 07:35:00|120013|119913|119994.7|119894.7|120013|119913|119985.7|119885.7|107
1643096400000|2022-01-25 07:40:00|119993.5|119893.5|119994.6|119894.6|120002.5|119902.5|119984.1|119884.1|130
1643096700000|2022-01-25 07:45:00|119995.1|119895.1|119961.1|119861.1|119998|119898|119957.7|119857.7|65
1643097000000|2022-01-25 07:50:00|119961|119861|119946|119846|119964.6|119864.6|119946|119846|81
1643097300000|2022-01-25 07:55:00|119945.1|119845.1|119937.2|119837.2|119946.5|119846.5|119934.1|119834.1|22
1643097600000|2022-01-25 08:00:00|119937.6|119837.6|119927.1|119827.1|119937.6|119837.6|119904.5|119804.5|125
1643097900000|2022-01-25 08:05:00|119926|119826|119924.5|119824.5|119930.5|119830.5|119906.5|119806.5|171
1643098200000|2022-01-25 08:10:00|119922.7|119822.7|119913.5|119813.5|119935.6|119835.6|119907.1|119807.1|243
1643098500000|2022-01-25 08:15:00|119914.5|119814.5|119934.1|119834.1|119942.1|119842.1|119908.5|119808.5|161
1643098800000|2022-01-25 08:20:00|119934.5|119834.5|119942.9|119842.9|119943.4|119843.4|119934.5|119834.5|74
1643099100000|2022-01-25 08:25:00|119942.7|119842.7|119974|119874|119978|119878|119939.5|119839.5|223
1643099400000|2022-01-25 08:30:00|119974.1|119874.1|119960.2|119860.2|119975.5|119875.5|119952.5|119852.5|143
1643099700000|2022-01-25 08:35:00|119961|119861|119978.8|119878.8|119983.6|119883.6|119956.9|119856.9|182
1643100000000|2022-01-25 08:40:00|119977.1|119877.1|119959.5|119759.5|119977.7|119877.7|119918|119738.5|136
1643100300000|2022-01-25 08:45:00|119960.1|119760.1|119927.2|119827.2|119975.1|119831.1|119914.1|119756.2|131
1643100600000|2022-01-25 08:50:00|119927.7|119827.7|119929|119829|119933.1|119833.1|119913|119813|140
1643100900000|2022-01-25 08:55:00|119928.5|119828.5|119930.7|119830.7|119933.7|119833.7|119926.4|119826.4|167
1643101200000|2022-01-25 09:00:00|119931.7|119831.7|119941.5|119841.5|119946|119846|119925.2|119825.2|36
1643101500000|2022-01-25 09:05:00|119942|119842|119941|119841|119948|119848|119941|119841|13
1643101800000|2022-01-25 09:10:00|119940.5|119840.5|119940.8|119840.8|119941.8|119841.8|119932.5|119832.5|37
1643102100000|2022-01-25 09:15:00|119940.4|119840.4|119940|119840|119947|119847|119932.8|119832.8|31
1643102400000|2022-01-25 09:20:00|119937.3|119837.3|119931.1|119831.1|119939.5|119839.5|119915|119815|51
1643102700000|2022-01-25 09:25:00|119931|119831|119911.8|119811.8|119931|119831|119911.8|119811.8|27
1643103000000|2022-01-25 09:30:00|119911.5|119811.5|119902.5|119802.5|119911.8|119811.8|119879.6|119779.6|66
1643103300000|2022-01-25 09:35:00|119902.8|119802.8|119894.8|119794.8|119903|119803|119894.8|119794.8|8
1643103600000|2022-01-25 09:40:00|119894|119794|119903.9|119803.9|119929.5|119829.5|119864.1|119764.1|84
1643103900000|2022-01-25 09:45:00|119900.9|119800.9|119925|119825|119925|119825|119895.7|119795.7|32
1643104200000|2022-01-25 09:50:00|119925.5|119825.5|119911.5|119811.5|119938.1|119838.1|119911.5|119811.5|33
1643104500000|2022-01-25 09:55:00|119913.5|119813.5|119915.1|119815.1|119924.1|119824.1|119913.5|119813.5|22
1643104800000|2022-01-25 10:00:00|119913.5|119813.5|119903.7|119803.7|119913.5|119813.5|119903.2|119803.2|4
1643105100000|2022-01-25 10:05:00|119904.2|119804.2|119904.4|119804.4|119904.4|119804.4|119904.2|119804.2|2
1643105400000|2022-01-25 10:10:00|119903.9|119803.9|119900.1|119800.1|119903.9|119803.9|119900|119800|4
1643105700000|2022-01-25 10:15:00|119899|119799|119890.1|119790.1|119916|119816|119890|119790|55
1643106000000|2022-01-25 10:20:00|119891.6|119791.6|119916.5|119816.5|119919.2|119819.2|119891.6|119791.6|39
1643106300000|2022-01-25 10:25:00|119920.2|119820.2|119916.5|119816.5|119920.5|119820.5|119916.5|119816.5|5
1643106600000|2022-01-25 10:30:00|119926.1|119826.1|119922.5|119822.5|119928.5|119828.5|119913.5|119813.5|31
1643106900000|2022-01-25 10:35:00|119923.5|119823.5|119983.5|119883.5|119983.5|119883.5|119923.5|119823.5|28
1643107200000|2022-01-25 10:40:00|119980.5|119880.5|119980.1|119880.1|119980.5|119880.5|119980.1|119880.1|2
1643107800000|2022-01-25 10:50:00|119976.5|119876.5|119950.5|119850.5|119977.4|119877.4|119934|119834|36
1643108100000|2022-01-25 10:55:00|119952|119852|119950.5|119850.5|119969.5|119869.5|119950.5|119850.5|24
1643108400000|2022-01-25 11:00:00|119950.6|119850.6|119951.4|119851.4|119962|119862|119950.6|119850.6|14
1643109000000|2022-01-25 11:10:00|119951.1|119851.1|119951.1|119851.1|119953.9|119853.9|119951.1|119851.1|5
1643109300000|2022-01-25 11:15:00|119954.3|119854.3|119961.5|119861.5|119961.5|119861.5|119954|119854|11
1643109600000|2022-01-25 11:20:00|119963.5|119863.5|119978.5|119878.5|119980|119880|119963.5|119863.5|40
1643109900000|2022-01-25 11:25:00|119980.5|119880.5|119986.1|119886.1|119986.1|119886.1|119980.5|119880.5|33
1643110200000|2022-01-25 11:30:00|119985.1|119885.1|119987.9|119887.9|119987.9|119887.9|119985.1|119885.1|12
1643110500000|2022-01-25 11:35:00|119985.9|119885.9|119990|119890|119990|119890|119984.9|119884.9|103
1643110800000|2022-01-25 11:40:00|119990.6|119890.6|120028.7|119928.7|120040.4|119940.4|119988.4|119888.4|86
1643111100000|2022-01-25 11:45:00|120038.2|119938.2|120028.2|119928.2|120040.5|119940.5|120028.2|119928.2|20
1643111400000|2022-01-25 11:50:00|120028.7|119928.7|120027.7|119927.7|120029.2|119929.2|120027.7|119927.7|4
1643111700000|2022-01-25 11:55:00|120029.2|119929.2|120022.5|119922.5|120033.6|119933.6|120022.5|119922.5|18
1643112000000|2022-01-25 12:00:00|120021.1|119921.1|120032|119932|120042.5|119942.5|120021.1|119921.1|27
1643112300000|2022-01-25 12:05:00|120032.4|119932.4|120032.4|119932.4|120032.4|119932.4|120032.4|119932.4|1
1643112600000|2022-01-25 12:10:00|120031.9|119931.9|120031.7|119931.7|120031.9|119931.9|120031.7|119931.7|2
1643112900000|2022-01-25 12:15:00|120031.2|119931.2|120032.4|119932.4|120032.4|119932.4|120031.2|119931.2|3
1643113200000|2022-01-25 12:20:00|120026.4|119926.4|120060.5|119960.5|120060.5|119960.5|120026.4|119926.4|22
1643113500000|2022-01-25 12:25:00|120061|119961|120068.2|119968.2|120130.5|119979.5|120061|119928|41
1643113800000|2022-01-25 12:30:00|120068.7|119968.7|120069.2|119969.2|120073.5|119973.5|120068.7|119968.7|5
1643114100000|2022-01-25 12:35:00|120069.4|119969.4|120094|119994|120109|120009|120068.9|119968.9|22
1643114400000|2022-01-25 12:40:00|120094.5|119994.5|120091.5|119991.5|120095|119995|120089.8|119989.8|10
1643114700000|2022-01-25 12:45:00|120091|119991|120093|119993|120094.5|119994.5|120091|119991|6
1643115000000|2022-01-25 12:50:00|120090|119990|120113.5|120013.5|120172.1|120025|120090|119964.5|42
1643115300000|2022-01-25 12:55:00|120114|120014|120114|120014|120114.5|120014.5|120113.5|120013.5|9
1643115600000|2022-01-25 13:00:00|120114.5|120014.5|120115|120015|120115|120015|120114.5|120014.5|2
1643115900000|2022-01-25 13:05:00|120123.5|120023.5|120126|120026|120128.4|120028.4|120122|120022|41
1643116200000|2022-01-25 13:10:00|120125|120025|120123.5|120023.5|120128.2|120028.2|120121.5|120021.5|188
1643116500000|2022-01-25 13:15:00|120122|120022|120123.5|120023.5|120124.5|120024.5|120121.5|120021.5|181
1643116800000|2022-01-25 13:20:00|120122.7|120022.7|120108.5|120008.5|120123.5|120023.5|120098.7|119998.7|52
1643117100000|2022-01-25 13:25:00|120109|120009|120111.7|120011.7|120113.2|120013.2|120108.2|120008.2|35
1643117400000|2022-01-25 13:30:00|120111.2|120011.2|120091.8|119991.8|120113.2|120013.2|120087.3|119987.3|135
1643117700000|2022-01-25 13:35:00|120091.3|119991.3|120067.5|119967.5|120134.4|119992|120065.1|119923.4|128
1643118000000|2022-01-25 13:40:00|120065.1|119965.1|120122.5|119922.5|120122.5|119969.1|120065|119921|5
1643118300000|2022-01-25 13:45:00|120122|119922|120119.7|119919.7|120129.2|119978.5|120050|119919.7|25
1643118600000|2022-01-25 13:50:00|120120.9|119920.9|120085.4|119985.4|120125.7|120005|120084.5|119919.2|27
1643118900000|2022-01-25 13:55:00|120085.9|119985.9|120053.5|119953.5|120129|119985.9|120050|119920.7|45
1643119200000|2022-01-25 14:00:00|120062.5|119962.5|120065|119965|120129.8|119965|120062.5|119911.5|23
1643119500000|2022-01-25 14:05:00|120064.9|119964.9|120097.3|119897.3|120099.2|119964.9|120046.2|119893.2|28
1643119800000|2022-01-25 14:10:00|120097.8|119897.8|120099.5|119899.5|120104.7|119904.7|120097.8|119897.8|10
1643120100000|2022-01-25 14:15:00|120098.5|119898.5|120097.5|119897.5|120098.5|119898.5|120097.5|119897.5|2
1643120400000|2022-01-25 14:20:00|120085|119885|120102.3|119902.3|120104.9|119935|120033.9|119884.4|23
1643120700000|2022-01-25 14:25:00|120106.7|119906.7|120085|119885|120106.7|119906.7|120085|119885|8
1643121000000|2022-01-25 14:30:00|120027.4|119927.4|120080.1|119880.1|120080.1|119935|120015|119874.9|16
1643121300000|2022-01-25 14:35:00|120079.6|119879.6|120022.9|119922.9|120079.6|119922.9|120022.9|119875|4
1643121600000|2022-01-25 14:40:00|120027|119927|120053.3|119853.3|120062.3|119928.6|119996.4|119844.2|30
1643121900000|2022-01-25 14:45:00|120053.7|119853.7|120014.8|119914.8|120082.5|119944|120014.3|119851.5|33
1643122200000|2022-01-25 14:50:00|120014.3|119914.3|120017.8|119917.8|120018.9|119918.9|120013.3|119913.3|7
1643122500000|2022-01-25 14:55:00|120018.8|119918.8|120056.5|119856.5|120063.8|119918.8|120018.8|119856.5|4
1643122800000|2022-01-25 15:00:00|120058.8|119858.8|120080.3|119980.3|120080.3|119980.3|120032.3|119858.8|38
1643123100000|2022-01-25 15:05:00|120117.5|119917.5|120117.3|119917.3|120124|119973.7|120073.7|119914.5|16
1643123400000|2022-01-25 15:10:00|120116.3|119916.3|120066.7|119866.7|120122.5|119963.8|120013.8|119866.7|18
1643123700000|2022-01-25 15:15:00|120076.7|119876.7|120008.8|119908.8|120087.5|119925|120008.8|119866.8|16
1643124000000|2022-01-25 15:20:00|120016.3|119916.3|120017.9|119917.9|120031.9|119931.9|120001.4|119901.4|23
1643124300000|2022-01-25 15:25:00|120018.9|119918.9|120006.1|119906.1|120061.5|119920.5|119975|119861.5|45
1643124600000|2022-01-25 15:30:00|120008.1|119908.1|119939.5|119839.5|120052.3|119908.1|119939.5|119764.5|54
1643124900000|2022-01-25 15:35:00|119989.5|119789.5|120009.5|119809.5|120013.2|119813.2|119989.5|119789.5|8
1643125200000|2022-01-25 15:40:00|120007.8|119807.8|120001.5|119801.5|120010.1|119810.1|119999.3|119799.3|21
1643125500000|2022-01-25 15:45:00|119940.5|119840.5|119967|119767|119976|119840.5|119935.1|119767|6
1643125800000|2022-01-25 15:50:00|119926|119826|119931.5|119831.5|119931.5|119831.5|119926|119826|6
1643126100000|2022-01-25 15:55:00|119932|119832|119957|119857|119957|119857|119932|119832|9
1643126400000|2022-01-25 16:00:00|119942.5|119842.5|119941|119841|119947|119847|119925|119825|25
1643126700000|2022-01-25 16:05:00|119943|119843|119929|119829|119943|119843|119929|119829|8
1643127000000|2022-01-25 16:10:00|119928|119828|119928|119828|119928|119828|119922|119822|27
1643127300000|2022-01-25 16:15:00|119927|119827|119884.1|119784.1|119928|119828|119875.4|119775.4|20
1643127600000|2022-01-25 16:20:00|119876.5|119776.5|119896.1|119796.1|119912|119812|119871.1|119771.1|29
1643127900000|2022-01-25 16:25:00|119889.1|119789.1|119888|119788|119889.5|119789.5|119888|119788|3
1643128200000|2022-01-25 16:30:00|119887.1|119787.1|119908|119808|119919.4|119819.4|119887.1|119787.1|18
1643128500000|2022-01-25 16:35:00|119908.5|119808.5|119912.5|119812.5|119919.2|119819.2|119908.5|119808.5|10
1643128800000|2022-01-25 16:40:00|119923|119823|119895.5|119795.5|119982.1|119835.5|119895.5|119778|16
1643129100000|2022-01-25 16:45:00|119894.1|119794.1|119882.5|119782.5|119895.5|119795.5|119880.5|119780.5|9
1643129400000|2022-01-25 16:50:00|119878|119778|119851.3|119751.3|119878|119778|119851|119751|20
1643129700000|2022-01-25 16:55:00|119850.8|119750.8|119890|119790|119890.1|119790.1|119843|119743|37
1643130000000|2022-01-25 17:00:00|119895.4|119795.4|119908.1|119808.1|119921.5|119821.5|119891|119791|14
1643130300000|2022-01-25 17:05:00|119907|119807|119907|119807|119907|119807|119907|119807|1
1643130900000|2022-01-25 17:15:00|119906.5|119806.5|119925|119825|119925|119825|119899|119799|10
1643131200000|2022-01-25 17:20:00|119918.1|119818.1|119938.1|119738.1|119938.1|119819.5|119889.5|119738.1|6
1643131500000|2022-01-25 17:25:00|119954.1|119754.1|119954.1|119754.1|119954.1|119754.1|119954.1|119754.1|1
1643131800000|2022-01-25 17:30:00|119954|119754|119955|119755|119955|119755|119934.4|119734.4|7
1643132100000|2022-01-25 17:35:00|119955.4|119755.4|119954|119754|119957.4|119757.4|119954|119754|4
1643132700000|2022-01-25 17:45:00|119952|119752|119894|119794|119964.5|119810.7|119894|119749.4|25
1643133000000|2022-01-25 17:50:00|119900.5|119800.5|119918|119718|119919.8|119811|119875.5|119718|24
1643133300000|2022-01-25 17:55:00|119920|119720|119912.5|119712.5|119925|119781|119820.5|119700.5|46
1643133600000|2022-01-25 18:00:00|119913|119713|119903.4|119703.4|119913.5|119738.5|119838.5|119680.8|19
1643133900000|2022-01-25 18:05:00|119904.5|119704.5|119904.5|119704.5|119906.8|119706.8|119903.4|119703.4|6
1643134200000|2022-01-25 18:10:00|119905.1|119705.1|119904.1|119704.1|119905.1|119705.1|119904.1|119704.1|2
1643134500000|2022-01-25 18:15:00|119895.1|119695.1|119901.5|119701.5|119901.5|119701.5|119895.1|119695.1|3
1643135100000|2022-01-25 18:25:00|119892.1|119692.1|119793.1|119693.1|119892.1|119727.7|119790.1|119689.5|21
1643135400000|2022-01-25 18:30:00|119793.6|119693.6|119796.2|119696.2|119811.2|119711.2|119791.1|119691.1|6
1643135700000|2022-01-25 18:35:00|119798.7|119698.7|119804.5|119704.5|119811.2|119711.2|119791.2|119691.2|8
1643136000000|2022-01-25 18:40:00|119801.1|119701.1|119815.2|119715.2|119816.1|119716.1|119796.2|119696.2|8
1643136300000|2022-01-25 18:45:00|119814.7|119714.7|119814.7|119714.7|119814.7|119714.7|119814.7|119714.7|1
1643136600000|2022-01-25 18:50:00|119810.7|119710.7|119805.7|119705.7|119810.7|119710.7|119805.7|119705.7|2
1643136900000|2022-01-25 18:55:00|119810.2|119710.2|119810.7|119710.7|119810.7|119710.7|119810.2|119710.2|2
1643137200000|2022-01-25 19:00:00|119865.3|119665.3|119885.8|119685.8|119892.9|119692.9|119865.3|119665.3|11
1643137500000|2022-01-25 19:05:00|119866.2|119666.2|119892.8|119692.8|119892.8|119692.8|119866.2|119666.2|2
1643137800000|2022-01-25 19:10:00|119869|119669|119870.8|119670.8|119870.8|119670.8|119856.4|119656.4|5
1643138100000|2022-01-25 19:15:00|119850.4|119650.4|119832|119632|119860.4|119660.4|119817|119617|13
1643138400000|2022-01-25 19:20:00|119829.4|119629.4|119828|119628|119829.4|119672|119772|119622|6
1643138700000|2022-01-25 19:25:00|119834.5|119634.5|119840|119640|119850|119650|119834.5|119634.5|4
1643139600000|2022-01-25 19:40:00|119826.2|119626.2|119778|119678|119829.4|119679|119766|119626.2|16
1643139900000|2022-01-25 19:45:00|119765|119665|119769|119669|119769|119669|119763|119663|6
1643140500000|2022-01-25 19:55:00|119766|119666|119737.5|119637.5|119766|119666|119737.5|119637.5|7
1643155200000|2022-01-26 00:00:00|119927.5|119592.5|119874.5|119674.5|119927.5|119684.5|119826.5|119580|170
1643155500000|2022-01-26 00:05:00|119874|119674|119798|119698|119874|119746.1|119793|119644.5|288
1643155800000|2022-01-26 00:10:00|119797.4|119697.4|119726|119626|119798|119698|119726|119626|231
1643156100000|2022-01-26 00:15:00|119722.6|119622.6|119798|119698|119798|119698|119701.5|119601.5|276
1643156400000|2022-01-26 00:20:00|119798.5|119698.5|119759|119659|119807.5|119707.5|119758.4|119658.4|247
1643156700000|2022-01-26 00:25:00|119758.9|119658.9|119801.5|119701.5|119817|119717|119757|119657|200
1643157000000|2022-01-26 00:30:00|119804.1|119704.1|119781|119681|119814.5|119714.5|119766|119666|190
1643157300000|2022-01-26 00:35:00|119780.4|119680.4|119768.5|119668.5|119793|119693|119760|119660|193
1643157600000|2022-01-26 00:40:00|119768|119668|119834.5|119734.5|119846|119746|119768|119668|268
1643157900000|2022-01-26 00:45:00|119833|119733|119864|119764|119864|119764|119824.5|119724.5|192
1643158200000|2022-01-26 00:50:00|119860.1|119760.1|119882.1|119782.1|119907.9|119807.9|119855.5|119755.5|267
1643158500000|2022-01-26 00:55:00|119881.4|119781.4|119889|119789|119896.1|119796.1|119866.9|119766.9|204
1643158800000|2022-01-26 01:00:00|119886.9|119786.9|119858|119758|119888.1|119788.1|119837.5|119737.5|238
1643159100000|2022-01-26 01:05:00|119860.5|119760.5|119882.1|119782.1|119884.1|119784.1|119824.1|119724.1|203
1643159400000|2022-01-26 01:10:00|119877.1|119777.1|119914.5|119814.5|119924.5|119824.5|119852.2|119752.2|299
1643159700000|2022-01-26 01:15:00|119916.5|119816.5|119910.6|119810.6|119940.5|119840.5|119903|119803|262
1643160000000|2022-01-26 01:20:00|119910.1|119810.1|119912.1|119812.1|119917.5|119817.5|119885.5|119785.5|289
1643160300000|2022-01-26 01:25:00|119912.4|119812.4|119883.1|119783.1|119921.5|119821.5|119862.1|119762.1|255
1643160600000|2022-01-26 01:30:00|119880.7|119780.7|119833.1|119733.1|119904.5|119804.5|119826.2|119726.2|288
1643160900000|2022-01-26 01:35:00|119832.1|119732.1|119828.1|119728.1|119856.7|119756.7|119820.5|119720.5|223
1643161200000|2022-01-26 01:40:00|119827.4|119727.4|119869.7|119769.7|119871.6|119771.6|119815.9|119715.9|173
1643161500000|2022-01-26 01:45:00|119869.4|119769.4|119842.1|119742.1|119869.7|119769.7|119831|119731|136
1643161800000|2022-01-26 01:50:00|119841.4|119741.4|119873.1|119773.1|119873.1|119773.1|119833.5|119733.5|76
1643162100000|2022-01-26 01:55:00|119872.5|119772.5|119851.5|119751.5|119893.1|119793.1|119834.1|119734.1|202
1643162400000|2022-01-26 02:00:00|119856|119756|119850.5|119750.5|119865.1|119765.1|119831.5|119731.5|142
1643162700000|2022-01-26 02:05:00|119851|119751|119828.7|119728.7|119853.7|119753.7|119820.7|119720.7|122
1643163000000|2022-01-26 02:10:00|119824.7|119724.7|119814.1|119714.1|119832.2|119732.2|119811.1|119711.1|125
1643163300000|2022-01-26 02:15:00|119812.5|119712.5|119807.5|119707.5|119825|119725|119796.5|119696.5|159
1643163600000|2022-01-26 02:20:00|119811|119711|119865.5|119765.5|119867.9|119767.9|119809.5|119709.5|185
1643163900000|2022-01-26 02:25:00|119865|119765|119849.1|119749.1|119880.4|119780.4|119849.1|119749.1|117
1643164200000|2022-01-26 02:30:00|119846|119746|119858.9|119758.9|119872|119772|119839.6|119739.6|109
1643164500000|2022-01-26 02:35:00|119857.9|119757.9|119863.4|119763.4|119873.2|119773.2|119846|119746|160
1643164800000|2022-01-26 02:40:00|119864|119764|119876.6|119776.6|119886.1|119786.1|119860.7|119760.7|168
1643165100000|2022-01-26 02:45:00|119871.5|119771.5|119873.4|119773.4|119886.5|119786.5|119841.5|119741.5|143
1643165400000|2022-01-26 02:50:00|119873.5|119773.5|119871.4|119771.4|119893.1|119793.1|119869|119769|108
1643165700000|2022-01-26 02:55:00|119871.2|119771.2|119884.4|119784.4|119899.6|119799.6|119870.4|119770.4|188
1643166000000|2022-01-26 03:00:00|119883|119783|119870.9|119770.9|119893.1|119793.1|119857.5|119757.5|167
1643166300000|2022-01-26 03:05:00|119871.1|119771.1|119882|119782|119882|119782|119850.5|119750.5|170
1643166600000|2022-01-26 03:10:00|119881.5|119781.5|119883.5|119783.5|119884|119784|119863.5|119763.5|123
1643166900000|2022-01-26 03:15:00|119894.5|119794.5|119865.5|119765.5|119907|119807|119865|119765|179
1643167200000|2022-01-26 03:20:00|119865|119765|119873|119773|119874|119774|119853.5|119753.5|101
1643167500000|2022-01-26 03:25:00|119874.5|119774.5|119873|119773|119886.5|119786.5|119871.5|119771.5|134
1643167800000|2022-01-26 03:30:00|119871.5|119771.5|119868.5|119768.5|119879.5|119779.5|119868|119768|126
1643168100000|2022-01-26 03:35:00|119868|119768|119869.1|119769.1|119871.4|119771.4|119849.5|119749.5|70
1643168400000|2022-01-26 03:40:00|119869.6|119769.6|119869.4|119769.4|119880|119780|119869|119769|88
1643168700000|2022-01-26 03:45:00|119868.5|119768.5|119871.4|119771.4|119871.4|119771.4|119849.5|119749.5|58
1643169000000|2022-01-26 03:50:00|119874.6|119774.6|119869|119769|119879.5|119779.5|119869|119769|61
1643169300000|2022-01-26 03:55:00|119870|119770|119854|119754|119870|119770|119843|119743|85
1643169600000|2022-01-26 04:00:00|119856|119756|119859.5|119759.5|119869.5|119769.5|119850|119750|71
1643169900000|2022-01-26 04:05:00|119860.5|119760.5|119830.6|119730.6|119863|119763|119830.5|119730.5|45
1643170200000|2022-01-26 04:10:00|119831.1|119731.1|119821.1|119721.1|119841.1|119741.1|119820.6|119720.6|92
1643170500000|2022-01-26 04:15:00|119820.5|119720.5|119807.5|119707.5|119826.5|119726.5|119800.9|119700.9|91
1643170800000|2022-01-26 04:20:00|119807.9|119707.9|119813.6|119713.6|119826.4|119726.4|119800.4|119700.4|129
1643171100000|2022-01-26 04:25:00|119813.1|119713.1|119849.6|119749.6|119849.6|119749.6|119812.6|119712.6|120
1643171400000|2022-01-26 04:30:00|119849|119749|119848.5|119748.5|119861.1|119761.1|119840.1|119740.1|127
1643171700000|2022-01-26 04:35:00|119848.4|119748.4|119854.5|119754.5|119884|119784|119845.1|119745.1|123
1643172000000|2022-01-26 04:40:00|119852.5|119752.5|119873.1|119773.1|119875.1|119775.1|119846.9|119746.9|158
1643172300000|2022-01-26 04:45:00|119875.1|119775.1|119867.5|119767.5|119875.1|119775.1|119856|119756|122
1643172600000|2022-01-26 04:50:00|119866.9|119766.9|119947|119847|119950.6|119850.6|119866|119766|144
1643172900000|2022-01-26 04:55:00|119945.1|119845.1|119907.9|119807.9|119946.4|119846.4|119905.6|119805.6|123
1643173200000|2022-01-26 05:00:00|119908.4|119808.4|119913.4|119813.4|119924.5|119824.5|119905.6|119805.6|96
1643173500000|2022-01-26 05:05:00|119907.9|119807.9|119884|119784|119915|119815|119880.4|119780.4|169
1643173800000|2022-01-26 05:10:00|119884.5|119784.5|119913.6|119813.6|119926|119826|119884.4|119784.4|188
1643174100000|2022-01-26 05:15:00|119913.4|119813.4|119925.5|119825.5|119928.7|119828.7|119902.9|119802.9|125
1643174400000|2022-01-26 05:20:00|119923.5|119823.5|119935.5|119835.5|119946|119846|119911.1|119811.1|102
1643174700000|2022-01-26 05:25:00|119934|119834|119892.5|119792.5|119934|119834|119892.5|119792.5|214
1643175000000|2022-01-26 05:30:00|119891.9|119791.9|119925.4|119825.4|119933.4|119833.4|119891.4|119791.4|116
1643175300000|2022-01-26 05:35:00|119926|119826|119906.5|119806.5|119926|119826|119904.4|119804.4|145
1643175600000|2022-01-26 05:40:00|119906|119806|119907.5|119807.5|119925.5|119825.5|119906|119806|64
1643175900000|2022-01-26 05:45:00|119908|119808|119870.5|119770.5|119911|119811|119870.5|119770.5|154
1643176200000|2022-01-26 05:50:00|119870|119770|119860.6|119760.6|119881|119781|119859.4|119759.4|248
1643176500000|2022-01-26 05:55:00|119859.6|119759.6|119834.5|119734.5|119870.4|119770.4|119820.9|119720.9|225
1643176800000|2022-01-26 06:00:00|119833.5|119733.5|119850.4|119750.4|119855.1|119755.1|119824.5|119724.5|225
1643177100000|2022-01-26 06:05:00|119851.6|119751.6|119878.6|119778.6|119887.4|119787.4|119843.1|119743.1|192
1643177400000|2022-01-26 06:10:00|119880.6|119780.6|119926.4|119826.4|119926.4|119826.4|119876.3|119776.3|217
1643177700000|2022-01-26 06:15:00|119926.9|119826.9|119904.6|119804.6|119926.9|119826.9|119904.6|119804.6|202
1643178000000|2022-01-26 06:20:00|119907.9|119807.9|119926.5|119826.5|119929.5|119829.5|119894|119794|116
1643178300000|2022-01-26 06:25:00|119924|119824|119933.5|119833.5|119943.5|119843.5|119920|119820|76
1643178600000|2022-01-26 06:30:00|119935|119835|119927|119827|119944|119844|119910|119810|143
1643178900000|2022-01-26 06:35:00|119926.5|119826.5|119889.4|119789.4|119926.5|119826.5|119878.9|119778.9|108
1643179200000|2022-01-26 06:40:00|119889.9|119789.9|119871.4|119771.4|119896.9|119796.9|119865.5|119765.5|132
1643179500000|2022-01-26 06:45:00|119871.5|119771.5|119884.9|119784.9|119884.9|119784.9|119871.5|119771.5|24
1643179800000|2022-01-26 06:50:00|119884.4|119784.4|119892.4|119792.4|119911.5|119811.5|119868.5|119768.5|129
1643180100000|2022-01-26 06:55:00|119892.2|119792.2|119894|119794|119897.5|119797.5|119878.9|119778.9|152
1643180400000|2022-01-26 07:00:00|119893.5|119793.5|119860.5|119760.5|119894.5|119794.5|119848.6|119748.6|168
1643180700000|2022-01-26 07:05:00|119860|119760|119882|119782|119882|119782|119859.5|119759.5|87
1643181000000|2022-01-26 07:10:00|119881.7|119781.7|119916.5|119816.5|119916.5|119816.5|119881.7|119781.7|64
1643181300000|2022-01-26 07:15:00|119915.5|119815.5|119916.5|119816.5|119918.5|119818.5|119913.5|119813.5|36
1643181600000|2022-01-26 07:20:00|119923|119823|119927.5|119827.5|119933|119833|119922.4|119822.4|135
1643181900000|2022-01-26 07:25:00|119926.5|119826.5|119931.9|119831.9|119933.9|119833.9|119926.5|119826.5|194
1643182200000|2022-01-26 07:30:00|119932.6|119832.6|119942.1|119842.1|119942.1|119842.1|119925.5|119825.5|297
1643182500000|2022-01-26 07:35:00|119938.5|119838.5|119973|119873|119976.5|119876.5|119938.1|119838.1|108
1643182800000|2022-01-26 07:40:00|119974|119874|119988.5|119888.5|119996.6|119896.6|119973.5|119873.5|269
1643183100000|2022-01-26 07:45:00|119993.5|119893.5|119996.7|119896.7|120004.5|119904.5|119988.5|119888.5|117
1643183400000|2022-01-26 07:50:00|119997.2|119897.2|119954.5|119854.5|119998.5|119898.5|119954.5|119854.5|140
1643183700000|2022-01-26 07:55:00|119955.1|119855.1|119946|119846|119955.1|119855.1|119943|119843|87
1643184000000|2022-01-26 08:00:00|119946.5|119846.5|119946|119846|119970.6|119870.6|119937.9|119837.9|95
1643184300000|2022-01-26 08:05:00|119943.1|119843.1|119898.7|119798.7|119949.8|119849.8|119870.5|119770.5|198
1643184600000|2022-01-26 08:10:00|119897.7|119797.7|119890.9|119790.9|119906|119806|119890.4|119790.4|250
1643184900000|2022-01-26 08:15:00|119892.7|119792.7|119882.5|119782.5|119894.5|119794.5|119871.4|119771.4|188
1643185200000|2022-01-26 08:20:00|119885.5|119785.5|119910.3|119810.3|119910.3|119810.3|119880.5|119780.5|178
1643185500000|2022-01-26 08:25:00|119910.7|119810.7|119929|119829|119933.5|119833.5|119910.3|119810.3|154
1643185800000|2022-01-26 08:30:00|119929.1|119829.1|119922.6|119822.6|119932.5|119832.5|119914.5|119814.5|252
1643186100000|2022-01-26 08:35:00|119920.6|119820.6|119910.6|119810.6|119924|119824|119908.1|119808.1|346
1643186400000|2022-01-26 08:40:00|119912.1|119812.1|119933|119833|119934|119834|119903.9|119803.9|307
1643186700000|2022-01-26 08:45:00|119932.5|119832.5|119929.5|119829.5|119935|119835|119927.2|119827.2|131
1643187000000|2022-01-26 08:50:00|119930.4|119830.4|119932.5|119832.5|119936.4|119836.4|119927.4|119827.4|226
1643187300000|2022-01-26 08:55:00|119929.5|119829.5|119954.4|119854.4|119966.5|119866.5|119928.8|119828.8|340
1643187600000|2022-01-26 09:00:00|119954.9|119854.9|119905.5|119805.5|119972.6|119872.6|119904|119804|68
1643187900000|2022-01-26 09:05:00|119905|119805|119875.2|119775.2|119911.4|119811.4|119861|119761|41
1643188200000|2022-01-26 09:10:00|119877|119777|119854.4|119754.4|119877.2|119777.2|119833|119733|40
1643188500000|2022-01-26 09:15:00|119855|119755|119848|119748|119855|119755|119848|119748|10
1643188800000|2022-01-26 09:20:00|119833.4|119733.4|119803|119703|119833.4|119733.4|119803|119703|14
1643189100000|2022-01-26 09:25:00|119805|119705|119820|119720|119821.1|119721.1|119803|119703|32
1643189400000|2022-01-26 09:30:00|119823.5|119723.5|119829.4|119729.4|119829.4|119729.4|119823.5|119723.5|3
1643189700000|2022-01-26 09:35:00|119831|119731|119820|119720|119831|119731|119819|119719|6
1643190000000|2022-01-26 09:40:00|119818|119718|119817|119717|119822.5|119722.5|119817|119717|19
1643190300000|2022-01-26 09:45:00|119814.5|119714.5|119814.8|119714.8|119815|119715|119794.5|119694.5|19
1643190600000|2022-01-26 09:50:00|119816|119716|119865|119765|119865|119765|119816|119716|29
1643190900000|2022-01-26 09:55:00|119861.5|119761.5|119858.4|119758.4|119861.5|119761.5|119858.4|119758.4|3
1643191200000|2022-01-26 10:00:00|119864.4|119764.4|119873|119773|119873|119773|119864.4|119764.4|7
1643191500000|2022-01-26 10:05:00|119872.4|119772.4|119876.5|119776.5|119876.5|119776.5|119872.4|119772.4|6
1643191800000|2022-01-26 10:10:00|119875.5|119775.5|119863.4|119763.4|119875.5|119775.5|119863|119763|9
1643192100000|2022-01-26 10:15:00|119863.9|119763.9|119848|119748|119868.5|119768.5|119847.5|119747.5|15
1643192400000|2022-01-26 10:20:00|119843|119743|119838|119738|119843|119743|119837.5|119737.5|4
1643192700000|2022-01-26 10:25:00|119840.5|119740.5|119872.5|119772.5|119872.5|119772.5|119840.5|119740.5|14
1643193000000|2022-01-26 10:30:00|119874|119774|119875.5|119775.5|119875.5|119775.5|119874|119774|2
1643193600000|2022-01-26 10:40:00|119876|119776|119920.8|119820.8|119923|119823|119875.7|119775.7|40
1643193900000|2022-01-26 10:45:00|119920.2|119820.2|119878|119778|119924.4|119824.4|119878|119778|27
1643194200000|2022-01-26 10:50:00|119878.4|119778.4|119876.4|119776.4|119878.4|119778.4|119876.4|119776.4|3
1643194500000|2022-01-26 10:55:00|119880.4|119780.4|119888.5|119788.5|119888.5|119788.5|119864.5|119764.5|40
1643194800000|2022-01-26 11:00:00|119874|119774|119880|119780|119880|119780|119862.4|119762.4|9
1643195100000|2022-01-26 11:05:00|119883.5|119783.5|119881.4|119781.4|119883.5|119783.5|119881|119781|4
1643195400000|2022-01-26 11:10:00|119871|119771|119870.4|119770.4|119871|119771|119864.4|119764.4|8
1643195700000|2022-01-26 11:15:00|119864.4|119764.4|119869.4|119769.4|119881.4|119781.4|119864.4|119764.4|10
1643196000000|2022-01-26 11:20:00|119874|119774|119879.4|119779.4|119879.4|119779.4|119874|119774|3
1643196300000|2022-01-26 11:25:00|119880|119780|119881|119781|119881|119781|119880|119780|2
1643197500000|2022-01-26 11:45:00|119882|119782|119882|119782|119882|119782|119882|119782|1
1643197800000|2022-01-26 11:50:00|119881.4|119781.4|119881.4|119781.4|119881.4|119781.4|119881.4|119781.4|1
1643198100000|2022-01-26 11:55:00|119881|119781|119868.5|119768.5|119881|119781|119868.5|119768.5|7
1643198400000|2022-01-26 12:00:00|119869|119769|119872.2|119772.2|119872.2|119772.2|119867.8|119767.8|6
1643198700000|2022-01-26 12:05:00|119872.7|119772.7|119877.8|119777.8|119878|119778|119872.7|119772.7|5
1643199600000|2022-01-26 12:20:00|119873.2|119773.2|119873.2|119773.2|119877.8|119777.8|119872.2|119772.2|7
1643199900000|2022-01-26 12:25:00|119875.4|119775.4|119885.7|119785.7|119895.3|119795.3|119875.4|119775.4|11
1643200200000|2022-01-26 12:30:00|119885.5|119785.5|119886.5|119786.5|119889.2|119789.2|119867.3|119767.3|31
1643200500000|2022-01-26 12:35:00|119886|119786|119901|119801|119902|119802|119886|119786|14
1643200800000|2022-01-26 12:40:00|119900.5|119800.5|119909.8|119809.8|119909.8|119809.8|119890.2|119790.2|18
1643201100000|2022-01-26 12:45:00|119909.4|119809.4|119891.2|119791.2|119909.4|119809.4|119868.4|119768.4|37
1643201400000|2022-01-26 12:50:00|119891.6|119791.6|119897.2|119797.2|119897.2|119797.2|119890.7|119790.7|11
1643201700000|2022-01-26 12:55:00|119902|119802|119898.7|119798.7|119903.2|119803.2|119898.7|119798.7|6
1643202300000|2022-01-26 13:05:00|119909.2|119809.2|119916|119816|119919.2|119819.2|119909.2|119809.2|12
1643202600000|2022-01-26 13:10:00|119915.5|119815.5|119885.6|119785.6|119915.5|119815.5|119868.2|119768.2|31
1643202900000|2022-01-26 13:15:00|119886.6|119786.6|119884.4|119784.4|119886.6|119786.6|119883.4|119783.4|4
1643203200000|2022-01-26 13:20:00|119883.4|119783.4|119877|119777|119883.4|119783.4|119877|119777|2
1643203500000|2022-01-26 13:25:00|119883|119783|119868|119768|119887|119787|119865|119765|26
1643203800000|2022-01-26 13:30:00|119867.5|119767.5|119865|119765|119867.5|119767.5|119864.8|119764.8|7
1643204100000|2022-01-26 13:35:00|119864.8|119764.8|119859.3|119759.3|119864.8|119764.8|119856.8|119756.8|17
1643204400000|2022-01-26 13:40:00|119834|119734|119810.2|119710.2|119867|119734|119810.2|119660.7|24
1643204700000|2022-01-26 13:45:00|119809.7|119709.7|119808.1|119708.1|119810.2|119710.2|119807.1|119707.1|4
1643205000000|2022-01-26 13:50:00|119807.1|119707.1|119762.4|119662.4|119807.5|119707.5|119762.1|119662.1|26
1643205300000|2022-01-26 13:55:00|119763.4|119663.4|119762.6|119662.6|119763.6|119663.6|119762.6|119662.6|5
1643205600000|2022-01-26 14:00:00|119763.7|119663.7|119794|119694|119806.5|119706.5|119762.9|119662.9|68
1643205900000|2022-01-26 14:05:00|119795|119695|119844.4|119644.4|119847.5|119707.5|119780|119643.5|43
1643206200000|2022-01-26 14:10:00|119844.2|119644.2|119839.4|119639.4|119844.2|119644.2|119839.4|119639.4|3
1643206500000|2022-01-26 14:15:00|119839.2|119639.2|119829.5|119629.5|119840.4|119709.5|119809.5|119623.2|13
1643206800000|2022-01-26 14:20:00|119830|119630|119770|119670|119830|119681.5|119765.6|119630|33
1643207100000|2022-01-26 14:25:00|119770.5|119670.5|119764|119664|119772|119672|119762.5|119662.5|28
1643207400000|2022-01-26 14:30:00|119763|119663|119762.9|119662.9|119765|119665|119762.9|119662.9|11
1643207700000|2022-01-26 14:35:00|119763.9|119663.9|119770.5|119670.5|119781.9|119681.9|119762.9|119662.9|27
1643208000000|2022-01-26 14:40:00|119771|119671|119779.5|119679.5|119782|119682|119759|119659|39
1643208300000|2022-01-26 14:45:00|119780.5|119680.5|119767|119667|119780.5|119680.5|119766|119666|30
1643208600000|2022-01-26 14:50:00|119766|119666|119814|119614|119817.1|119667|119750|119614|46
1643208900000|2022-01-26 14:55:00|119814.5|119614.5|119787|119587|119814.5|119614.5|119784.9|119584.9|17
1643209200000|2022-01-26 15:00:00|119788.6|119588.6|119787|119587|119792.1|119592.1|119787|119587|4
1643209500000|2022-01-26 15:05:00|119790.8|119590.8|119797.8|119597.8|119803.7|119603.7|119790.8|119590.8|13
1643209800000|2022-01-26 15:10:00|119799.5|119599.5|119758.5|119658.5|119807.9|119658.5|119757.5|119599.5|32
1643210100000|2022-01-26 15:15:00|119758|119658|119872.4|119672.4|119872.4|119721.8|119758|119658|50
1643210400000|2022-01-26 15:20:00|119872.8|119672.8|119867.8|119667.8|119872.8|119720.5|119789.4|119665.8|61
1643210700000|2022-01-26 15:25:00|119868.8|119668.8|119808|119608|119874|119720.7|119757|119608|62
1643211000000|2022-01-26 15:30:00|119807.5|119607.5|119851|119651|119851|119696|119743.4|119598.5|80
1643211300000|2022-01-26 15:35:00|119860|119660|119871.1|119671.1|119871.1|119671.1|119858.6|119658.6|43
1643211600000|2022-01-26 15:40:00|119872.6|119672.6|119829|119729|119875.2|119729.5|119795|119663|40
1643211900000|2022-01-26 15:45:00|119827.9|119727.9|119825|119725|119827.9|119727.9|119823.1|119723.1|5
1643212200000|2022-01-26 15:50:00|119829.8|119729.8|119829.5|119729.5|119831.5|119731.5|119829.5|119729.5|11
1643212500000|2022-01-26 15:55:00|119830|119730|119828.5|119728.5|119830|119730|119828|119728|6
1643212800000|2022-01-26 16:00:00|119828|119728|119850|119750|119850|119750|119828|119728|20
1643213100000|2022-01-26 16:05:00|119849.5|119749.5|119822.8|119722.8|119850|119750|119822.8|119722.8|40
1643213400000|2022-01-26 16:10:00|119822.3|119722.3|119868.8|119668.8|119868.8|119722.3|119822.3|119663.6|15
1643213700000|2022-01-26 16:15:00|119868.3|119668.3|119873|119673|119873.5|119673.5|119866.8|119666.8|20
1643214000000|2022-01-26 16:20:00|119874|119674|119819|119719|119874|119740.9|119817.5|119673|50
1643214300000|2022-01-26 16:25:00|119818.5|119718.5|119817.5|119717.5|119836.5|119736.5|119817|119717|71
1643214600000|2022-01-26 16:30:00|119818|119718|119823.5|119723.5|119825|119725|119818|119718|13
1643214900000|2022-01-26 16:35:00|119822.5|119722.5|119835|119735|119837.6|119737.6|119818|119718|76
1643215200000|2022-01-26 16:40:00|119834.5|119734.5|119833.5|119733.5|119834.5|119734.5|119833.5|119733.5|2
1643215500000|2022-01-26 16:45:00|119832|119732|119863.4|119663.4|119864.5|119732|119803|119663.4|59
1643215800000|2022-01-26 16:50:00|119862.9|119662.9|119801|119701|119862.9|119701.5|119798|119648|31
1643216100000|2022-01-26 16:55:00|119803|119703|119813|119713|119818.5|119718.5|119803|119703|45
1643216400000|2022-01-26 17:00:00|119812.5|119712.5|119798|119698|119813|119713|119796.5|119696.5|19
1643216700000|2022-01-26 17:05:00|119798.5|119698.5|119797.5|119697.5|119800|119700|119797|119697|11
1643217000000|2022-01-26 17:10:00|119806.5|119706.5|119801.8|119701.8|119867.1|119713.5|119801.3|119658.3|35
1643217300000|2022-01-26 17:15:00|119802.5|119702.5|119805|119705|119805.5|119705.5|119802.1|119702.1|14
1643217600000|2022-01-26 17:20:00|119804.5|119704.5|119806.5|119706.5|119864.3|119717.5|119798.5|119664.3|38
1643217900000|2022-01-26 17:25:00|119806|119706|119801.5|119701.5|119807.5|119707.5|119801.5|119701.5|21
1643218200000|2022-01-26 17:30:00|119802|119702|119802.5|119702.5|119803|119703|119802|119702|5
1643218500000|2022-01-26 17:35:00|119803.5|119703.5|119803|119703|119803.5|119703.5|119800.5|119700.5|12
1643218800000|2022-01-26 17:40:00|119802.5|119702.5|119782.5|119682.5|119802.5|119702.5|119777|119677|23
1643219100000|2022-01-26 17:45:00|119782|119682|119796.3|119696.3|119798|119698|119782|119682|24
1643219400000|2022-01-26 17:50:00|119796.8|119696.8|119795.4|119695.4|119849.5|119699.5|119794.9|119648|12
1643219700000|2022-01-26 17:55:00|119794.9|119694.9|119792.1|119692.1|119796.1|119696.1|119784.4|119684.4|8
1643220000000|2022-01-26 18:00:00|119791.6|119691.6|119799.1|119699.1|119799.1|119699.1|119790.5|119690.5|10
1643220300000|2022-01-26 18:05:00|119799|119699|119802.5|119702.5|119813.5|119713.5|119799|119699|26
1643221200000|2022-01-26 18:20:00|119804|119704|119805|119705|119805|119705|119804|119704|2
1643221800000|2022-01-26 18:30:00|119790|119690|119748.7|119648.7|119791|119691|119738.3|119638.3|46
1643222100000|2022-01-26 18:35:00|119748.2|119648.2|119800.2|119600.2|119805.7|119648.2|119745.6|119600.2|19
1643222700000|2022-01-26 18:45:00|119785.6|119585.6|119812.7|119612.7|119812.7|119655.9|119731|119580.6|43
1643223000000|2022-01-26 18:50:00|119815.8|119615.8|119812.5|119612.5|119834.5|119646|119731.5|119550|89
1643223300000|2022-01-26 18:55:00|119812|119612|119918|119609|119918|119660|119809.5|119609|28
1643223600000|2022-01-26 19:00:00|119919|119613|119780|119580|119919|119635.5|119723.8|119520|72
1643223900000|2022-01-26 19:05:00|119788.2|119588.2|119727.5|119527.5|119863|119663|119709|119509|131
1643224200000|2022-01-26 19:10:00|119727|119527|119713|119513|119738|119538|119713|119513|37
1643224500000|2022-01-26 19:15:00|119730.3|119530.3|119718.5|119518.5|119735|119535|119715.5|119515.5|31
1643224800000|2022-01-26 19:20:00|119716|119516|119713|119513|119721|119521|119712.5|119512.5|29
1643225100000|2022-01-26 19:25:00|119712.5|119512.5|119691.3|119491.3|119722|119522|119691.3|119491.3|28
1643225400000|2022-01-26 19:30:00|119679.8|119479.8|119784.5|119584.5|119786.5|119586.5|119656|119456|104
1643225700000|2022-01-26 19:35:00|119785|119585|119787.2|119587.2|119829.6|119629.6|119780.2|119580.2|51
1643226000000|2022-01-26 19:40:00|119796.5|119596.5|119897.8|119697.8|119897.8|119697.8|119796.5|119596.5|35
1643226300000|2022-01-26 19:45:00|119894.2|119694.2|120135.2|119935.2|120138.1|119938.1|119893.2|119693.2|118
1643226600000|2022-01-26 19:50:00|120138.1|119938.1|120141.5|119941.5|120142.5|119942.5|120004|119804|174
1643226900000|2022-01-26 19:55:00|120141|119941|120130|119930|120180.5|119980.5|120119|119919|143
1643241600000|2022-01-27 00:00:00|119997|119637|120262.4|120062.4|120362|120105.9|119997|119637|499
1643241900000|2022-01-27 00:05:00|120260.9|120060.9|120369.5|120269.5|120369.5|120269.5|120254.5|120054.5|473
1643242200000|2022-01-27 00:10:00|120370.5|120270.5|120392.5|120292.5|120407|120307|120324.6|120224.6|420
1643242500000|2022-01-27 00:15:00|120393|120293|120416.9|120316.9|120471|120371|120393|120293|457
1643242800000|2022-01-27 00:20:00|120415|120315|120322.4|120222.4|120418.5|120318.5|120320.9|120220.9|399
1643243100000|2022-01-27 00:25:00|120321.2|120221.2|120339.4|120239.4|120363.4|120263.4|120308|120208|418
1643243400000|2022-01-27 00:30:00|120338.7|120238.7|120375.1|120275.1|120394.9|120294.9|120336|120236|259
1643243700000|2022-01-27 00:35:00|120370.9|120270.9|120335.1|120235.1|120392.9|120292.9|120334.9|120234.9|259
1643244000000|2022-01-27 00:40:00|120335.6|120235.6|120356.7|120256.7|120367.9|120267.9|120322.1|120222.1|266
1643244300000|2022-01-27 00:45:00|120359.5|120259.5|120387.7|120287.7|120395.1|120295.1|120359.5|120259.5|265
1643244600000|2022-01-27 00:50:00|120387.6|120287.6|120349|120249|120387.7|120287.7|120332.9|120232.9|264
1643244900000|2022-01-27 00:55:00|120351.9|120251.9|120356|120256|120390.2|120290.2|120346|120246|356
1643245200000|2022-01-27 01:00:00|120356.4|120256.4|120360.4|120260.4|120366.7|120266.7|120312.9|120212.9|322
1643245500000|2022-01-27 01:05:00|120361|120261|120390.9|120290.9|120390.9|120290.9|120325.1|120225.1|432
1643245800000|2022-01-27 01:10:00|120394.5|120294.5|120367.9|120267.9|120397.1|120297.1|120365.1|120265.1|331
1643246100000|2022-01-27 01:15:00|120364.7|120264.7|120389.5|120289.5|120396.2|120296.2|120364.2|120264.2|252
1643246400000|2022-01-27 01:20:00|120390.9|120290.9|120414.1|120314.1|120418.9|120318.9|120381|120281|304
1643246700000|2022-01-27 01:25:00|120414.6|120314.6|120399.5|120299.5|120425.6|120325.6|120390|120290|240
1643247000000|2022-01-27 01:30:00|120407.1|120307.1|120370.2|120270.2|120425.6|120325.6|120365.6|120265.6|351
1643247300000|2022-01-27 01:35:00|120367|120267|120390|120290|120395|120295|120357|120257|244
1643247600000|2022-01-27 01:40:00|120390.2|120290.2|120435.5|120335.5|120442.2|120342.2|120380|120280|298
1643247900000|2022-01-27 01:45:00|120434.6|120334.6|120406.5|120306.5|120441.4|120341.4|120400.9|120300.9|280
1643248200000|2022-01-27 01:50:00|120407|120307|120383|120283|120407|120307|120374.9|120274.9|338
1643248500000|2022-01-27 01:55:00|120380.7|120280.7|120421.5|120321.5|120430|120330|120376|120276|336
1643248800000|2022-01-27 02:00:00|120422.5|120322.5|120474.6|120374.6|120514|120414|120404.5|120304.5|473
1643249100000|2022-01-27 02:05:00|120475.5|120375.5|120484.9|120384.9|120520.7|120420.7|120466.1|120366.1|396
1643249400000|2022-01-27 02:10:00|120485.6|120385.6|120459.5|120359.5|120489.8|120389.8|120412.4|120312.4|269
1643249700000|2022-01-27 02:15:00|120459.4|120359.4|120447.5|120347.5|120468.5|120368.5|120440|120340|303
1643250000000|2022-01-27 02:20:00|120447.1|120347.1|120404.7|120304.7|120457.4|120357.4|120379.4|120279.4|234
1643250300000|2022-01-27 02:25:00|120405.6|120305.6|120424.5|120324.5|120443|120343|120378.1|120278.1|311
1643250600000|2022-01-27 02:30:00|120423.6|120323.6|120393.4|120293.4|120423.6|120323.6|120389.6|120289.6|286
1643250900000|2022-01-27 02:35:00|120392.4|120292.4|120394.5|120294.5|120432.1|120332.1|120388.9|120288.9|275
1643251200000|2022-01-27 02:40:00|120394|120294|120431.5|120331.5|120441|120341|120379.4|120279.4|298
1643251500000|2022-01-27 02:45:00|120432.5|120332.5|120445.6|120345.6|120456.6|120356.6|120426|120326|207
1643251800000|2022-01-27 02:50:00|120447.5|120347.5|120493.9|120393.9|120511.5|120411.5|120437|120337|322
1643252100000|2022-01-27 02:55:00|120494.4|120394.4|120512.4|120412.4|120525.1|120425.1|120485|120385|313
1643252400000|2022-01-27 03:00:00|120513|120413|120491|120391|120514.9|120414.9|120448.5|120348.5|260
1643252700000|2022-01-27 03:05:00|120491.5|120391.5|120442.4|120342.4|120511.5|120411.5|120442.2|120342.2|268
1643253000000|2022-01-27 03:10:00|120442.2|120342.2|120479.4|120379.4|120501.4|120401.4|120441.5|120341.5|224
1643253300000|2022-01-27 03:15:00|120480.1|120380.1|120474.5|120374.5|120501.9|120401.9|120472.5|120372.5|207
1643253600000|2022-01-27 03:20:00|120475.1|120375.1|120449|120349|120483.1|120383.1|120433.5|120333.5|168
1643253900000|2022-01-27 03:25:00|120448.5|120348.5|120440.5|120340.5|120469|120369|120427.5|120327.5|153
1643254200000|2022-01-27 03:30:00|120440|120340|120392|120292|120442.5|120342.5|120384.9|120284.9|185
1643254500000|2022-01-27 03:35:00|120391.5|120291.5|120411|120311|120418.5|120318.5|120390.9|120290.9|124
1643254800000|2022-01-27 03:40:00|120412.1|120312.1|120449.4|120349.4|120449.9|120349.9|120411|120311|229
1643255100000|2022-01-27 03:45:00|120448.9|120348.9|120474.5|120374.5|120474.5|120374.5|120437.9|120337.9|216
1643255400000|2022-01-27 03:50:00|120473.5|120373.5|120438|120338|120474|120374|120433|120333|257
1643255700000|2022-01-27 03:55:00|120438.5|120338.5|120418|120318|120447.2|120347.2|120391.9|120291.9|203
1643256000000|2022-01-27 04:00:00|120417.9|120317.9|120419.6|120319.6|120425.6|120325.6|120403.9|120303.9|161
1643256300000|2022-01-27 04:05:00|120420.1|120320.1|120432|120332|120447.2|120347.2|120404.6|120304.6|139
1643256600000|2022-01-27 04:10:00|120439.1|120339.1|120404.4|120304.4|120441.1|120341.1|120398.1|120298.1|215
1643256900000|2022-01-27 04:15:00|120404.5|120304.5|120391|120291|120428.1|120328.1|120391|120291|245
1643257200000|2022-01-27 04:20:00|120391.4|120291.4|120408.5|120308.5|120429.5|120329.5|120391.4|120291.4|231
1643257500000|2022-01-27 04:25:00|120409|120309|120390|120290|120414.5|120314.5|120383.5|120283.5|184
1643257800000|2022-01-27 04:30:00|120389|120289|120404.5|120304.5|120406.5|120306.5|120370.5|120270.5|109
1643258100000|2022-01-27 04:35:00|120405.5|120305.5|120398.5|120298.5|120409.4|120309.4|120384.5|120284.5|102
1643258400000|2022-01-27 04:40:00|120394|120294|120429.5|120329.5|120431.1|120331.1|120394|120294|127
1643258700000|2022-01-27 04:45:00|120427.9|120327.9|120446.5|120346.5|120454.5|120354.5|120418.5|120318.5|115
1643259000000|2022-01-27 04:50:00|120445.6|120345.6|120409.6|120309.6|120445.6|120345.6|120404.1|120304.1|101
1643259300000|2022-01-27 04:55:00|120410.6|120310.6|120434.5|120334.5|120454.1|120354.1|120410.1|120310.1|156
1643259600000|2022-01-27 05:00:00|120427.1|120327.1|120413.1|120313.1|120434.5|120334.5|120413.1|120313.1|173
1643259900000|2022-01-27 05:05:00|120411.5|120311.5|120410.4|120310.4|120434.5|120334.5|120401.5|120301.5|190
1643260200000|2022-01-27 05:10:00|120404.5|120304.5|120443.1|120343.1|120443.6|120343.6|120387.5|120287.5|199
1643260500000|2022-01-27 05:15:00|120442.6|120342.6|120463.1|120363.1|120466.1|120366.1|120436.9|120336.9|218
1643260800000|2022-01-27 05:20:00|120464.4|120364.4|120449.1|120349.1|120468.1|120368.1|120439.1|120339.1|146
1643261100000|2022-01-27 05:25:00|120448.1|120348.1|120422.4|120322.4|120449.1|120349.1|120418.4|120318.4|186
1643261400000|2022-01-27 05:30:00|120423|120323|120414.5|120314.5|120423|120323|120387.1|120287.1|256
1643261700000|2022-01-27 05:35:00|120415.6|120315.6|120401.9|120301.9|120416.5|120316.5|120395.1|120295.1|188
1643262000000|2022-01-27 05:40:00|120401.5|120301.5|120390|120290|120413.5|120313.5|120386|120286|189
1643262300000|2022-01-27 05:45:00|120389.5|120289.5|120415.1|120315.1|120419.2|120319.2|120373.6|120273.6|203
1643262600000|2022-01-27 05:50:00|120413.5|120313.5|120416.7|120316.7|120436.1|120336.1|120403.1|120303.1|143
1643262900000|2022-01-27 05:55:00|120415.6|120315.6|120415.9|120315.9|120423.5|120323.5|120396.3|120296.3|226
1643263200000|2022-01-27 06:00:00|120417.1|120317.1|120436.9|120336.9|120439.4|120339.4|120406.5|120306.5|264
1643263500000|2022-01-27 06:05:00|120436.4|120336.4|120425.6|120325.6|120457.5|120357.5|120425.4|120325.4|132
1643263800000|2022-01-27 06:10:00|120425.1|120325.1|120406.9|120306.9|120427.4|120327.4|120398.5|120298.5|248
1643264100000|2022-01-27 06:15:00|120407.4|120307.4|120414.6|120314.6|120438.5|120338.5|120399.1|120299.1|223
1643264400000|2022-01-27 06:20:00|120412.7|120312.7|120413.1|120313.1|120420.1|120320.1|120397.2|120297.2|128
1643264700000|2022-01-27 06:25:00|120414.1|120314.1|120433.5|120333.5|120439.1|120339.1|120411.9|120311.9|157
1643265000000|2022-01-27 06:30:00|120432.1|120332.1|120442|120342|120446|120346|120426|120326|162
1643265300000|2022-01-27 06:35:00|120443|120343|120441.5|120341.5|120445|120345|120436.5|120336.5|57
1643265600000|2022-01-27 06:40:00|120442|120342|120456|120356|120456.4|120356.4|120435.1|120335.1|41
1643265900000|2022-01-27 06:45:00|120456.4|120356.4|120458.1|120358.1|120471.1|120371.1|120436.5|120336.5|176
1643266200000|2022-01-27 06:50:00|120465.5|120365.5|120457.7|120357.7|120473.6|120373.6|120449.9|120349.9|121
1643266500000|2022-01-27 06:55:00|120459.7|120359.7|120464|120364|120476.3|120376.3|120458.9|120358.9|89
1643266800000|2022-01-27 07:00:00|120463.5|120363.5|120453.7|120353.7|120471|120371|120452.4|120352.4|100
1643267100000|2022-01-27 07:05:00|120453.4|120353.4|120463.7|120363.7|120470.4|120370.4|120447|120347|98
1643267400000|2022-01-27 07:10:00|120464.1|120364.1|120551.3|120451.3|120610.5|120451.3|120463.2|120363.2|118
1643267700000|2022-01-27 07:15:00|120596.4|120396.4|120557.5|120457.5|120640.9|120472|120513.1|120379|200
1643268000000|2022-01-27 07:20:00|120558.5|120458.5|120630|120530|120682.7|120582.7|120558.5|120458.5|395
1643268300000|2022-01-27 07:25:00|120634.5|120534.5|120641|120541|120695.5|120595.5|120631.4|120531.4|328
1643268600000|2022-01-27 07:30:00|120641.1|120541.1|120573|120473|120646|120546|120534.5|120434.5|89
1643268900000|2022-01-27 07:35:00|120569.5|120469.5|120603|120503|120638.9|120538.9|120569.5|120469.5|109
1643269200000|2022-01-27 07:40:00|120605.5|120505.5|120640|120540|120644|120544|120604.1|120504.1|76
1643269500000|2022-01-27 07:45:00|120639.5|120539.5|120637.9|120537.9|120646.1|120546.1|120631.9|120531.9|274
1643269800000|2022-01-27 07:50:00|120631.9|120531.9|120676.8|120576.8|120676.8|120576.8|120631.9|120531.9|223
1643270100000|2022-01-27 07:55:00|120676.1|120576.1|120689.9|120589.9|120693.3|120593.3|120629.8|120529.8|148
1643270400000|2022-01-27 08:00:00|120692.3|120592.3|120716|120616|120716|120616|120665.5|120565.5|216
1643270700000|2022-01-27 08:05:00|120722.5|120622.5|120668.5|120568.5|120764|120650.3|120658.9|120509|265
1643271000000|2022-01-27 08:10:00|120668.4|120568.4|120622.1|120522.1|120755.9|120605.5|120620.4|120520.4|385
1643271300000|2022-01-27 08:15:00|120611.5|120511.5|120608.1|120508.1|120632.5|120532.5|120608.1|120508.1|227
1643271600000|2022-01-27 08:20:00|120600.6|120500.6|120603.1|120503.1|120621.6|120521.6|120569.1|120469.1|256
1643271900000|2022-01-27 08:25:00|120597.1|120497.1|120528.5|120428.5|120605.6|120505.6|120518.1|120418.1|178
1643272200000|2022-01-27 08:30:00|120529|120429|120536.8|120436.8|120549.9|120449.9|120528.4|120428.4|173
1643272500000|2022-01-27 08:35:00|120535.9|120435.9|120527.9|120427.9|120545.4|120445.4|120527.9|120427.9|108
1643272800000|2022-01-27 08:40:00|120528.4|120428.4|120530.8|120430.8|120536.8|120436.8|120508|120408|107
1643273100000|2022-01-27 08:45:00|120528.3|120428.3|120488.5|120388.5|120542|120442|120483.4|120383.4|180
1643273400000|2022-01-27 08:50:00|120489.5|120389.5|120491.5|120391.5|120510|120410|120488.5|120388.5|180
1643273700000|2022-01-27 08:55:00|120491|120391|120502.1|120402.1|120514.5|120414.5|120477|120377|110
1643274000000|2022-01-27 09:00:00|120498.4|120398.4|120481.4|120381.4|120514.1|120414.1|120461.4|120361.4|61
1643274300000|2022-01-27 09:05:00|120480.9|120380.9|120513.1|120413.1|120513.1|120413.1|120476.4|120376.4|42
1643274600000|2022-01-27 09:10:00|120504.4|120404.4|120475|120375|120553|120404.4|120440|120322.8|89
1643274900000|2022-01-27 09:15:00|120478.9|120378.9|120498.2|120398.2|120522|120422|120477.5|120377.5|51
1643275200000|2022-01-27 09:20:00|120499.2|120399.2|120476.8|120376.8|120522.4|120422.4|120467.1|120367.1|51
1643275500000|2022-01-27 09:25:00|120478.3|120378.3|120460.9|120360.9|120514.4|120414.4|120460.5|120360.5|88
1643275800000|2022-01-27 09:30:00|120461.4|120361.4|120463|120363|120467.6|120367.6|120461.4|120361.4|45
1643276100000|2022-01-27 09:35:00|120462.5|120362.5|120475.5|120375.5|120498|120398|120462.5|120362.5|55
1643276400000|2022-01-27 09:40:00|120474.5|120374.5|120459.4|120359.4|120477.7|120377.7|120459|120359|10
1643276700000|2022-01-27 09:45:00|120457.1|120357.1|120436|120336|120459.4|120359.4|120427.3|120327.3|25
1643277000000|2022-01-27 09:50:00|120436.3|120336.3|120439|120339|120439|120339|120431|120331|24
1643277300000|2022-01-27 09:55:00|120438.5|120338.5|120449|120349|120454|120354|120430.9|120330.9|32
1643277600000|2022-01-27 10:00:00|120452|120352|120411.5|120311.5|120454|120354|120411.5|120311.5|29
1643277900000|2022-01-27 10:05:00|120412|120312|120424.5|120324.5|120426.5|120326.5|120366.5|120266.5|75
1643278200000|2022-01-27 10:10:00|120422|120322|120433.3|120333.3|120433.8|120333.8|120416.5|120316.5|13
1643278500000|2022-01-27 10:15:00|120434.3|120334.3|120446|120346|120446|120346|120433.3|120333.3|18
1643278800000|2022-01-27 10:20:00|120451.3|120351.3|120493|120393|120596.5|120448.4|120451.3|120347.5|62
1643279100000|2022-01-27 10:25:00|120493.4|120393.4|120475|120375|120493.4|120393.4|120475|120375|8
1643279400000|2022-01-27 10:30:00|120478.3|120378.3|120490.4|120390.4|120492|120392|120478.3|120378.3|11
1643279700000|2022-01-27 10:35:00|120491.4|120391.4|120488.4|120388.4|120491.4|120391.4|120483|120383|7
1643280000000|2022-01-27 10:40:00|120486.4|120386.4|120486.4|120386.4|120486.4|120386.4|120486.4|120386.4|1
1643280300000|2022-01-27 10:45:00|120488|120388|120501.4|120401.4|120501.4|120401.4|120459|120359|48
1643280600000|2022-01-27 10:50:00|120489.4|120389.4|120469|120369|120489.4|120389.4|120464.4|120364.4|19
1643280900000|2022-01-27 10:55:00|120473.4|120373.4|120531.4|120431.4|120539.9|120431.4|120473.4|120330.9|170
1643281200000|2022-01-27 11:00:00|120532|120432|120543|120443|120546.5|120446.5|120524.5|120424.5|35
1643281500000|2022-01-27 11:05:00|120544|120444|120553|120453|120553|120453|120544|120444|4
1643281800000|2022-01-27 11:10:00|120552|120452|120596.4|120496.4|120599|120499|120552|120452|21
1643282100000|2022-01-27 11:15:00|120587.8|120487.8|120630|120530|120635.5|120535.5|120579.5|120479.5|36
1643282400000|2022-01-27 11:20:00|120626|120526|120632.4|120532.4|120679.6|120532.4|120624.4|120479.6|16
1643282700000|2022-01-27 11:25:00|120632|120532|120674.5|120474.5|120700|120533|120625|120469|40
1643283000000|2022-01-27 11:30:00|120674.4|120474.4|120668.1|120468.1|120674.4|120474.4|120666.7|120466.7|12
1643283300000|2022-01-27 11:35:00|120606|120506|120612.1|120512.1|120674.1|120516.4|120591|120459.4|25
1643283600000|2022-01-27 11:40:00|120617.4|120517.4|120637.1|120537.1|120682.1|120547.5|120617.4|120473.4|33
1643283900000|2022-01-27 11:45:00|120637.4|120537.4|120642|120542|120645.2|120545.2|120635|120535|9
1643284200000|2022-01-27 11:50:00|120647|120547|120648.3|120548.3|120669.5|120569.5|120647|120547|13
1643284500000|2022-01-27 11:55:00|120648.8|120548.8|120672.9|120572.9|120754.4|120604.5|120648.8|120548.8|28
1643284800000|2022-01-27 12:00:00|120676.2|120576.2|120699.5|120599.5|120714.4|120614.4|120635|120443.6|74
1643285100000|2022-01-27 12:05:00|120695.4|120595.4|120721.4|120621.4|120752.4|120621.4|120669.4|120535.5|26
1643285400000|2022-01-27 12:10:00|120697.5|120597.5|120749.4|120549.4|120749.4|120635|120639.4|120539.4|66
1643285700000|2022-01-27 12:15:00|120749.7|120549.7|120655|120555|120756|120606.1|120655|120549.7|62
1643286000000|2022-01-27 12:20:00|120658.3|120558.3|120685.4|120585.4|120695.8|120595.8|120656.6|120556.6|53
1643286300000|2022-01-27 12:25:00|120696.4|120596.4|120691.1|120591.1|120702.5|120602.5|120682.5|120582.5|14
1643286600000|2022-01-27 12:30:00|120698.5|120598.5|120705.1|120605.1|120710.1|120610.1|120698.5|120598.5|6
1643286900000|2022-01-27 12:35:00|120697.1|120597.1|120695.1|120595.1|120697.1|120597.1|120695.1|120595.1|2
1643287200000|2022-01-27 12:40:00|120691.9|120591.9|120684.1|120584.1|120691.9|120591.9|120684.1|120584.1|4
1643287500000|2022-01-27 12:45:00|120685.4|120585.4|120685.4|120585.4|120685.4|120585.4|120685.4|120585.4|1
1643287800000|2022-01-27 12:50:00|120689|120589|120692.5|120592.5|120692.5|120592.5|120672.5|120572.5|11
1643288100000|2022-01-27 12:55:00|120683.4|120583.4|120706.1|120606.1|120707.1|120607.1|120675.8|120575.8|46
1643288400000|2022-01-27 13:00:00|120701.1|120601.1|120696.4|120596.4|120704.8|120604.8|120690.5|120590.5|12
1643288700000|2022-01-27 13:05:00|120700|120600|120699.4|120599.4|120762.1|120622|120685|120555.1|46
1643289000000|2022-01-27 13:10:00|120698.1|120598.1|120649.4|120549.4|120700|120600|120644.4|120544.4|92
1643289300000|2022-01-27 13:15:00|120656|120556|120631.6|120531.6|120660|120560|120631.4|120531.4|35
1643289600000|2022-01-27 13:20:00|120636|120536|120631|120531|120642|120542|120610|120510|65
1643289900000|2022-01-27 13:25:00|120634.1|120534.1|120612.5|120512.5|120639.4|120539.4|120605|120505|72
1643290200000|2022-01-27 13:30:00|120615.9|120515.9|120641|120541|120659.1|120548.2|120569.5|120398.1|64
1643290500000|2022-01-27 13:35:00|120639.4|120539.4|120650.6|120550.6|120699.4|120561.4|120614.4|120468.3|66
1643290800000|2022-01-27 13:40:00|120650.1|120550.1|120670.4|120570.4|120671.6|120571.6|120650.1|120550.1|16
1643291100000|2022-01-27 13:45:00|120670.9|120570.9|120659.4|120559.4|120733.1|120601.9|120659.4|120530|20
1643291400000|2022-01-27 13:50:00|120655.4|120555.4|120561.1|120461.1|120658|120558|120559|120459|72
1643291700000|2022-01-27 13:55:00|120563.6|120463.6|120565.3|120465.3|120570|120470|120547.3|120447.3|55
1643292000000|2022-01-27 14:00:00|120566.1|120466.1|120568.5|120468.5|120574|120474|120561.5|120461.5|22
1643292300000|2022-01-27 14:05:00|120567|120467|120547|120447|120569|120469|120545|120445|56
1643292600000|2022-01-27 14:10:00|120547.5|120447.5|120554.5|120454.5|120613|120464.5|120546|120400|59
1643292900000|2022-01-27 14:15:00|120553|120453|120556|120456|120556|120456|120550|120450|26
1643293200000|2022-01-27 14:20:00|120554.5|120454.5|120572.5|120472.5|120573|120473|120546|120446|40
1643293500000|2022-01-27 14:25:00|120574.5|120474.5|120632|120432|120634|120495|120570|120431.5|62
1643293800000|2022-01-27 14:30:00|120632.5|120432.5|120579.5|120479.5|120641|120479.5|120579.5|120430|92
1643294100000|2022-01-27 14:35:00|120580|120480|120560|120460|120656.5|120511.5|120551|120407|100
1643294400000|2022-01-27 14:40:00|120561|120461|120544|120344|120577|120461.5|120513|120344|103
1643294700000|2022-01-27 14:45:00|120544.5|120344.5|120467.5|120367.5|120545.5|120400|120430.5|120330.5|92
1643295000000|2022-01-27 14:50:00|120468|120368|120431|120331|120470.5|120370.5|120430.5|120330.5|32
1643295300000|2022-01-27 14:55:00|120430.5|120330.5|120505|120305|120533|120392.5|120430.5|120298.5|154
1643295600000|2022-01-27 15:00:00|120504.5|120304.5|120452.5|120352.5|120505.5|120384.5|120441.5|120302|137
1643295900000|2022-01-27 15:05:00|120453|120353|120469|120369|120485|120385|120453|120353|47
1643296200000|2022-01-27 15:10:00|120469.5|120369.5|120462.5|120362.5|120473|120373|120460|120360|48
1643296500000|2022-01-27 15:15:00|120463|120363|120497|120397|120515|120415|120462|120362|60
1643296800000|2022-01-27 15:20:00|120497.5|120397.5|120573.5|120373.5|120574|120425|120491|120372|65
1643297100000|2022-01-27 15:25:00|120573|120373|120499|120399|120573.5|120424|120494.5|120357.5|125
1643297400000|2022-01-27 15:30:00|120498|120398|120539.5|120439.5|120597.5|120440|120494.5|120366.5|95
1643297700000|2022-01-27 15:35:00|120539|120439|120537.5|120337.5|120558.5|120458.5|120494|120337.5|102
1643298000000|2022-01-27 15:40:00|120540.5|120340.5|120509.5|120409.5|120559.5|120417.5|120468.5|120340.5|110
1643298300000|2022-01-27 15:45:00|120510|120410|120453.5|120353.5|120510|120410|120429.5|120329.5|154
1643298600000|2022-01-27 15:50:00|120457.5|120357.5|120432.5|120332.5|120460|120360|120427|120327|69
1643298900000|2022-01-27 15:55:00|120431.5|120331.5|120321.5|120221.5|120432.5|120332.5|120321|120161.5|162
1643299200000|2022-01-27 16:00:00|120408|120208|120395.5|120195.5|120425|120225|120394.5|120194.5|26
1643299500000|2022-01-27 16:05:00|120395|120195|120440.5|120240.5|120441|120241|120395|120195|17
1643299800000|2022-01-27 16:10:00|120440|120240|120476.5|120276.5|120503|120320.5|120397.5|120240|80
1643300100000|2022-01-27 16:15:00|120476|120276|120426.5|120326.5|120479.5|120332|120425|120276|20
1643300400000|2022-01-27 16:20:00|120427.5|120327.5|120478|120278|120480.5|120335.5|120406.5|120256.5|32
1643300700000|2022-01-27 16:25:00|120477.5|120277.5|120481|120281|120481|120281|120476.5|120276.5|29
1643301000000|2022-01-27 16:30:00|120480.5|120280.5|120437|120337|120484|120337|120435.5|120279.5|13
1643301300000|2022-01-27 16:35:00|120437.5|120337.5|120419|120319|120438|120338|120414.5|120314.5|36
1643301600000|2022-01-27 16:40:00|120419.5|120319.5|120484.5|120284.5|120484.5|120323|120419|120263|33
1643301900000|2022-01-27 16:45:00|120484|120284|120452.5|120252.5|120484.5|120325|120398.5|120250.5|83
1643302200000|2022-01-27 16:50:00|120452|120252|120400|120300|120454|120305|120399|120249|21
1643302500000|2022-01-27 16:55:00|120402|120302|120479.5|120279.5|120504|120340|120402|120276.5|53
1643302800000|2022-01-27 17:00:00|120479|120279|120441|120341|120496.5|120344|120441|120276.5|36
1643303100000|2022-01-27 17:05:00|120440.5|120340.5|120447.5|120347.5|120448|120348|120440.5|120340.5|11
1643303400000|2022-01-27 17:10:00|120448.5|120348.5|120446|120346|120449.5|120349.5|120436|120336|17
1643303700000|2022-01-27 17:15:00|120446.5|120346.5|120451.5|120351.5|120451.5|120351.5|120446|120346|14
1643304000000|2022-01-27 17:20:00|120449.5|120349.5|120452|120352|120452|120352|120446|120346|17
1643304300000|2022-01-27 17:25:00|120451.5|120351.5|120524|120324|120551.4|120377|120451.5|120308|118
1643304600000|2022-01-27 17:30:00|120523.7|120323.7|120512.8|120312.8|120524.5|120324.5|120508.8|120308.8|17
1643304900000|2022-01-27 17:35:00|120514.3|120314.3|120518|120318|120540|120340|120514.3|120314.3|6
1643305200000|2022-01-27 17:40:00|120517.4|120317.4|120506.4|120306.4|120517.4|120317.4|120502.4|120302.4|19
1643305500000|2022-01-27 17:45:00|120505.9|120305.9|120655.1|120455.1|120665.9|120465.9|120502.4|120302.4|79
1643305800000|2022-01-27 17:50:00|120659.1|120459.1|120554.2|120354.2|120661.6|120461.6|120552.2|120352.2|24
1643306100000|2022-01-27 17:55:00|120569.8|120369.8|120562|120362|120574|120374|120562|120362|8
1643306400000|2022-01-27 18:00:00|120564|120364|120597.7|120397.7|120606.4|120406.4|120564|120364|18
1643306700000|2022-01-27 18:05:00|120596.2|120396.2|120598.8|120398.8|120599.3|120399.3|120596|120396|6
1643307000000|2022-01-27 18:10:00|120598.7|120398.7|120606|120406|120608|120408|120598.7|120398.7|17
1643307300000|2022-01-27 18:15:00|120604|120404|120560.5|120460.5|120612.5|120462|120551.2|120402|52
1643307600000|2022-01-27 18:20:00|120561|120461|120561|120461|120563|120463|120560.5|120460.5|7
1643307900000|2022-01-27 18:25:00|120562|120462|120637|120437|120641|120487|120562|120436.5|34
1643308200000|2022-01-27 18:30:00|120637.5|120437.5|120636|120436|120637.5|120437.5|120636|120436|7
1643308500000|2022-01-27 18:35:00|120635|120435|120616|120416|120635|120482.5|120581.5|120413.7|30
1643308800000|2022-01-27 18:40:00|120613.1|120413.1|120625|120425|120635.2|120435.2|120613|120413|12
1643309100000|2022-01-27 18:45:00|120624.8|120424.8|120627|120427|120650|120450|120624.8|120424.8|185
1643309400000|2022-01-27 18:50:00|120626.5|120426.5|120615|120415|120627|120427|120614.5|120414.5|24
1643309700000|2022-01-27 18:55:00|120614.8|120414.8|120617|120417|120617|120417|120614.8|120414.8|10
1643310000000|2022-01-27 19:00:00|120620.2|120420.2|120607.3|120407.3|120622|120422|120604.8|120404.8|17
1643310300000|2022-01-27 19:05:00|120607.8|120407.8|120608.3|120408.3|120608.3|120408.3|120607.8|120407.8|2
1643311800000|2022-01-27 19:30:00|120610.3|120410.3|120620.3|120420.3|120623.5|120423.5|120610.3|120410.3|7
1643312100000|2022-01-27 19:35:00|120624.5|120424.5|120626.4|120426.4|120626.4|120426.4|120624.5|120424.5|3
1643312400000|2022-01-27 19:40:00|120631|120431|120670|120470|120682.5|120515|120612.4|120430.2|28
1643312700000|2022-01-27 19:45:00|120669.5|120469.5|120619|120419|120670|120470|120618.5|120418.5|37
1643313000000|2022-01-27 19:50:00|120618|120418|120631.5|120431.5|120632.4|120432.4|120617|120417|31
1643313300000|2022-01-27 19:55:00|120631|120431|120633|120433|120633|120433|120631|120431|15
1643328000000|2022-01-28 00:00:00|120644.6|120423.1|120540.6|120440.6|120644.6|120462.1|120528.5|120357.3|233
1643328300000|2022-01-28 00:05:00|120542.6|120442.6|120558|120458|120570.5|120470.5|120512|120412|380
1643328600000|2022-01-28 00:10:00|120559.5|120459.5|120554|120454|120559.5|120459.5|120546|120446|157
1643328900000|2022-01-28 00:15:00|120553|120453|120600.1|120500.1|120632.1|120532.1|120541.5|120441.5|189
1643329200000|2022-01-28 00:20:00|120598.1|120498.1|120606.7|120506.7|120618.1|120518.1|120579.1|120479.1|257
1643329500000|2022-01-28 00:25:00|120607.2|120507.2|120642.4|120542.4|120647.4|120547.4|120587.1|120487.1|248
1643329800000|2022-01-28 00:30:00|120645.1|120545.1|120687.2|120587.2|120715.5|120615.5|120641.5|120541.5|336
1643330100000|2022-01-28 00:35:00|120685.5|120585.5|120662.7|120562.7|120701.6|120601.6|120654.2|120554.2|253
1643330400000|2022-01-28 00:40:00|120661.5|120561.5|120676.9|120576.9|120689|120589|120659.1|120559.1|161
1643330700000|2022-01-28 00:45:00|120676.7|120576.7|120673.1|120573.1|120694.6|120594.6|120660.5|120560.5|269
1643331000000|2022-01-28 00:50:00|120675.6|120575.6|120669.4|120569.4|120690.1|120590.1|120647.1|120547.1|220
1643331300000|2022-01-28 00:55:00|120669.2|120569.2|120617.7|120517.7|120669.6|120569.6|120597.2|120497.2|215
1643331600000|2022-01-28 01:00:00|120625.1|120525.1|120627.4|120527.4|120653.6|120553.6|120587.4|120487.4|325
1643331900000|2022-01-28 01:05:00|120626.6|120526.6|120656.2|120556.2|120656.7|120556.7|120626.6|120526.6|208
1643332200000|2022-01-28 01:10:00|120656.1|120556.1|120676|120576|120689.5|120589.5|120652.6|120552.6|218
1643332500000|2022-01-28 01:15:00|120676.5|120576.5|120691|120591|120712|120612|120664.5|120564.5|216
1643332800000|2022-01-28 01:20:00|120692.5|120592.5|120661.1|120561.1|120710|120610|120649.6|120549.6|185
1643333100000|2022-01-28 01:25:00|120660.6|120560.6|120657.5|120557.5|120670.6|120570.6|120635.1|120535.1|145
1643333400000|2022-01-28 01:30:00|120657.6|120557.6|120690.1|120590.1|120690.5|120590.5|120638.2|120538.2|256
1643333700000|2022-01-28 01:35:00|120689.5|120589.5|120693.3|120593.3|120699.4|120599.4|120669.4|120569.4|154
1643334000000|2022-01-28 01:40:00|120693.9|120593.9|120628.5|120528.5|120696.5|120596.5|120618|120518|196
1643334300000|2022-01-28 01:45:00|120628.7|120528.7|120711|120611|120713.9|120613.9|120618.5|120518.5|282
1643334600000|2022-01-28 01:50:00|120707.9|120607.9|120639.1|120539.1|120707.9|120607.9|120639|120539|246
1643334900000|2022-01-28 01:55:00|120638.1|120538.1|120649.1|120549.1|120649.1|120549.1|120616.1|120516.1|278
1643335200000|2022-01-28 02:00:00|120648.1|120548.1|120628.1|120528.1|120661.1|120561.1|120615.1|120515.1|149
1643335500000|2022-01-28 02:05:00|120628.5|120528.5|120628.4|120528.4|120641.5|120541.5|120622.1|120522.1|173
1643335800000|2022-01-28 02:10:00|120630.1|120530.1|120631.7|120531.7|120638.6|120538.6|120617.7|120517.7|111
1643336100000|2022-01-28 02:15:00|120630.1|120530.1|120671|120571|120677.5|120577.5|120629.6|120529.6|146
1643336400000|2022-01-28 02:20:00|120671.5|120571.5|120652.5|120552.5|120676.1|120576.1|120652.1|120552.1|128
1643336700000|2022-01-28 02:25:00|120653.1|120553.1|120656.9|120556.9|120656.9|120556.9|120636.5|120536.5|148
1643337000000|2022-01-28 02:30:00|120659.1|120559.1|120674.7|120574.7|120678.1|120578.1|120650.9|120550.9|117
1643337300000|2022-01-28 02:35:00|120674.2|120574.2|120677.5|120577.5|120680.5|120580.5|120666.5|120566.5|92
1643337600000|2022-01-28 02:40:00|120677.1|120577.1|120672.5|120572.5|120678.5|120578.5|120656|120556|93
1643337900000|2022-01-28 02:45:00|120670.1|120570.1|120633.5|120533.5|120672.5|120572.5|120633.1|120533.1|54
1643338200000|2022-01-28 02:50:00|120635.1|120535.1|120630.1|120530.1|120646.1|120546.1|120626|120526|109
1643338500000|2022-01-28 02:55:00|120630.5|120530.5|120628.1|120528.1|120639.1|120539.1|120625.1|120525.1|51
1643338800000|2022-01-28 03:00:00|120629.1|120529.1|120651.5|120551.5|120666.5|120566.5|120626|120526|129
1643339100000|2022-01-28 03:05:00|120650.6|120550.6|120663|120563|120666|120566|120649.7|120549.7|132
1643339400000|2022-01-28 03:10:00|120663.4|120563.4|120671.4|120571.4|120679.4|120579.4|120655.5|120555.5|165
1643339700000|2022-01-28 03:15:00|120672.7|120572.7|120668.5|120568.5|120697.9|120597.9|120668|120568|171
1643340000000|2022-01-28 03:20:00|120668.9|120568.9|120649.4|120549.4|120677.4|120577.4|120641|120541|201
1643340300000|2022-01-28 03:25:00|120649.5|120549.5|120647.5|120547.5|120664.6|120564.6|120645.6|120545.6|87
1643340600000|2022-01-28 03:30:00|120647.1|120547.1|120647.6|120547.6|120651.9|120551.9|120642.5|120542.5|71
1643340900000|2022-01-28 03:35:00|120646.6|120546.6|120652.5|120552.5|120658.6|120558.6|120642.6|120542.6|95
1643341200000|2022-01-28 03:40:00|120651.7|120551.7|120645.1|120545.1|120659.7|120559.7|120631|120531|128
1643341500000|2022-01-28 03:45:00|120645.5|120545.5|120611.9|120511.9|120645.5|120545.5|120599.5|120499.5|95
1643341800000|2022-01-28 03:50:00|120613.4|120513.4|120607.1|120507.1|120616.1|120516.1|120590.1|120490.1|115
1643342100000|2022-01-28 03:55:00|120607|120507|120607.4|120507.4|120615.7|120515.7|120592.5|120492.5|89
1643342400000|2022-01-28 04:00:00|120604.5|120504.5|120631.5|120531.5|120636.2|120536.2|120597.4|120497.4|158
1643342700000|2022-01-28 04:05:00|120631.4|120531.4|120650.5|120550.5|120658.1|120558.1|120631.2|120531.2|96
1643343000000|2022-01-28 04:10:00|120651|120551|120668.1|120568.1|120688.1|120588.1|120651|120551|201
1643343300000|2022-01-28 04:15:00|120668.4|120568.4|120687|120587|120694.5|120594.5|120668.1|120568.1|117
1643343600000|2022-01-28 04:20:00|120687.4|120587.4|120677.5|120577.5|120692|120592|120676|120576|41
1643343900000|2022-01-28 04:25:00|120677|120577|120751|120651|120759|120659|120677|120577|161
1643344200000|2022-01-28 04:30:00|120751.5|120651.5|120761|120661|120784|120684|120745.5|120645.5|211
1643344500000|2022-01-28 04:35:00|120761.5|120661.5|120806.5|120706.5|120820.1|120720.1|120758.5|120658.5|185
1643344800000|2022-01-28 04:40:00|120806|120706|120781.3|120681.3|120818.9|120718.9|120781.3|120681.3|166
1643345100000|2022-01-28 04:45:00|120782.1|120682.1|120797.5|120697.5|120800.1|120700.1|120764|120664|119
1643345400000|2022-01-28 04:50:00|120793.5|120693.5|120838.4|120738.4|120838.4|120738.4|120777.5|120677.5|157
1643345700000|2022-01-28 04:55:00|120841|120741|120817.5|120717.5|120845.1|120745.1|120810.1|120710.1|142
1643346000000|2022-01-28 05:00:00|120814.6|120714.6|120796|120696|120815.1|120715.1|120791.9|120691.9|132
1643346300000|2022-01-28 05:05:00|120793.9|120693.9|120837.5|120737.5|120841|120741|120791.5|120691.5|137
1643346600000|2022-01-28 05:10:00|120841.5|120741.5|120856|120756|120883.7|120783.7|120836|120736|253
1643346900000|2022-01-28 05:15:00|120855.1|120755.1|120840.1|120740.1|120868.4|120768.4|120832.4|120732.4|199
1643347200000|2022-01-28 05:20:00|120847.1|120747.1|120856|120756|120869.1|120769.1|120841.4|120741.4|131
1643347500000|2022-01-28 05:25:00|120857.1|120757.1|120830.7|120730.7|120857.1|120757.1|120826|120726|110
1643347800000|2022-01-28 05:30:00|120830.5|120730.5|120847.1|120747.1|120850.1|120750.1|120814.1|120714.1|222
1643348100000|2022-01-28 05:35:00|120847.9|120747.9|120811.8|120711.8|120853.2|120753.2|120811.8|120711.8|235
1643348400000|2022-01-28 05:40:00|120814|120714|120834.5|120734.5|120848|120748|120814|120714|171
1643348700000|2022-01-28 05:45:00|120836.5|120736.5|120839.5|120739.5|120845.1|120745.1|120833|120733|121
1643349000000|2022-01-28 05:50:00|120839.4|120739.4|120858.5|120758.5|120866.7|120766.7|120829.4|120729.4|124
1643349300000|2022-01-28 05:55:00|120859|120759|120845.1|120745.1|120899.1|120799.1|120835.6|120735.6|200
1643349600000|2022-01-28 06:00:00|120842.5|120742.5|120831.2|120731.2|120850.5|120750.5|120813.5|120713.5|206
1643349900000|2022-01-28 06:05:00|120833.6|120733.6|120865.6|120765.6|120865.6|120765.6|120827.5|120727.5|179
1643350200000|2022-01-28 06:10:00|120866|120766|120883.4|120783.4|120898.5|120798.5|120866|120766|213
1643350500000|2022-01-28 06:15:00|120883.9|120783.9|120821.1|120721.1|120883.9|120783.9|120818.5|120718.5|190
1643350800000|2022-01-28 06:20:00|120821|120721|120860.1|120760.1|120876.5|120776.5|120819.9|120719.9|114
1643351100000|2022-01-28 06:25:00|120858.1|120758.1|120773.1|120673.1|120858.1|120758.1|120757.5|120657.5|209
1643351400000|2022-01-28 06:30:00|120773.5|120673.5|120807.5|120707.5|120820|120720|120724|120569.5|254
1643351700000|2022-01-28 06:35:00|120808|120708|120794.5|120694.5|120814|120714|120783.5|120683.5|136
1643352000000|2022-01-28 06:40:00|120795|120695|120796.5|120696.5|120825|120725|120792.6|120692.6|99
1643352300000|2022-01-28 06:45:00|120798.4|120698.4|120799.5|120699.5|120813.6|120713.6|120791.1|120691.1|71
1643352600000|2022-01-28 06:50:00|120799.6|120699.6|120796.6|120696.6|120822.1|120722.1|120793.5|120693.5|147
1643352900000|2022-01-28 06:55:00|120788.6|120688.6|120983.4|120783.4|121018|120863.6|120787.7|120687.7|149
1643353200000|2022-01-28 07:00:00|120985.4|120785.4|120928.4|120828.4|121001.2|120887.5|120897.5|120782.4|316
1643353500000|2022-01-28 07:05:00|120932.5|120832.5|120971.4|120871.4|120973|120873|120927.5|120827.5|178
1643353800000|2022-01-28 07:10:00|120972.1|120872.1|121122.9|121022.9|121127.3|121027.3|120971.4|120871.4|289
1643354100000|2022-01-28 07:15:00|121119.5|121019.5|121127.4|121027.4|121145.1|121045.1|121074.6|120974.6|246
1643354400000|2022-01-28 07:20:00|121127.9|121027.9|121143|121043|121143|121043|121116.5|121016.5|100
1643354700000|2022-01-28 07:25:00|121142.5|121042.5|121144.1|121044.1|121167.6|121067.6|121126|121026|267
1643355000000|2022-01-28 07:30:00|121143.5|121043.5|121142.4|121042.4|121156.3|121056.3|121062.7|120962.7|195
1643355300000|2022-01-28 07:35:00|121142.9|121042.9|121093.1|120993.1|121144.3|121044.3|121092.1|120992.1|188
1643355600000|2022-01-28 07:40:00|121092.5|120992.5|121067.1|120967.1|121123|121023|121046|120946|191
1643355900000|2022-01-28 07:45:00|121067.5|120967.5|121080|120980|121082|120982|121056|120956|88
1643356200000|2022-01-28 07:50:00|121082.6|120982.6|121092.1|120992.1|121114.1|121014.1|121060.5|120960.5|136
1643356500000|2022-01-28 07:55:00|121088.5|120988.5|121147|121047|121153.6|121053.6|121071.1|120971.1|173
1643356800000|2022-01-28 08:00:00|121146.5|121046.5|121154.1|121054.1|121159.1|121059.1|121125.5|121025.5|289
1643357100000|2022-01-28 08:05:00|121153.1|121053.1|121180|121080|121183|121083|121144|121044|205
1643357400000|2022-01-28 08:10:00|121173.8|121073.8|121209.4|121109.4|121209.6|121109.6|121173.3|121073.3|162
1643357700000|2022-01-28 08:15:00|121209.9|121109.9|121307.5|121207.5|121348.5|121248.5|121209.9|121109.9|211
1643358000000|2022-01-28 08:20:00|121298.5|121198.5|121273|121173|121320.9|121220.9|121254.4|121154.4|229
1643358300000|2022-01-28 08:25:00|121279|121179|121296.4|121196.4|121316|121216|121275.5|121175.5|165
1643358600000|2022-01-28 08:30:00|121296.5|121196.5|121332.9|121232.9|121336|121236|121296.5|121196.5|87
1643358900000|2022-01-28 08:35:00|121332.8|121232.8|121326.2|121226.2|121390.4|121290.4|121313.9|121213.9|163
1643359200000|2022-01-28 08:40:00|121325.7|121225.7|121353|121253|121353.8|121253.8|121325.2|121225.2|148
1643359500000|2022-01-28 08:45:00|121353.5|121253.5|121323.8|121223.8|121358|121258|121314|121214|94
1643359800000|2022-01-28 08:50:00|121324|121224|121280.4|121180.4|121328.5|121228.5|121273|121173|129
1643360100000|2022-01-28 08:55:00|121281|121181|121268|121168|121316.9|121216.9|121267.5|121167.5|222
1643360400000|2022-01-28 09:00:00|121268.5|121168.5|121239.8|121139.8|121277|121177|121235|121135|49
1643360700000|2022-01-28 09:05:00|121236.5|121136.5|121215.4|121115.4|121264.6|121151.7|121181.4|121025|157
1643361000000|2022-01-28 09:10:00|121213.6|121113.6|121262.9|121162.9|121263.9|121163.9|121203.7|121103.7|57
1643361300000|2022-01-28 09:15:00|121263.1|121163.1|121260.2|121160.2|121278|121178|121243|121143|107
1643361600000|2022-01-28 09:20:00|121260.5|121160.5|121291.2|121191.2|121297.2|121197.2|121260.5|121160.5|33
1643361900000|2022-01-28 09:25:00|121293.7|121193.7|121346.3|121146.3|121346.3|121197.2|121293.7|121146|6
1643362200000|2022-01-28 09:30:00|121346.8|121146.8|121302.2|121202.2|121347.7|121202.2|121285.2|121139.7|23
1643362500000|2022-01-28 09:35:00|121302.6|121202.6|121303|121203|121303|121203|121289.7|121189.7|21
1643362800000|2022-01-28 09:40:00|121302.9|121202.9|121296|121196|121302.9|121202.9|121293.5|121193.5|12
1643363100000|2022-01-28 09:45:00|121296.2|121196.2|121295.4|121195.4|121298.4|121198.4|121295|121195|6
1643363400000|2022-01-28 09:50:00|121292|121192|121282|121182|121306|121206|121282|121182|19
1643363700000|2022-01-28 09:55:00|121280|121180|121297.5|121197.5|121302.5|121202.5|121271|121171|45
1643364000000|2022-01-28 10:00:00|121299.5|121199.5|121296.1|121196.1|121346.1|121199.5|121283.2|121142|53
1643364300000|2022-01-28 10:05:00|121295.5|121195.5|121284|121184|121295.5|121195.5|121281.4|121181.4|10
1643364600000|2022-01-28 10:10:00|121288.7|121188.7|121362.1|121262.1|121377.3|121277.3|121288.7|121188.7|92
1643364900000|2022-01-28 10:15:00|121367.3|121267.3|121393.8|121293.8|121397.5|121297.5|121366|121266|36
1643365200000|2022-01-28 10:20:00|121389.1|121289.1|121422.8|121322.8|121423.8|121323.8|121389.1|121289.1|34
1643365500000|2022-01-28 10:25:00|121421.2|121321.2|121482|121382|121488|121388|121420.2|121320.2|68
1643365800000|2022-01-28 10:30:00|121480.1|121380.1|121399.4|121299.4|121524.1|121380.1|121385.4|121282.5|116
1643366100000|2022-01-28 10:35:00|121399|121299|121395.8|121295.8|121423.6|121323.6|121395|121295|55
1643366400000|2022-01-28 10:40:00|121394.5|121294.5|121382|121282|121397.8|121297.8|121375.5|121275.5|30
1643366700000|2022-01-28 10:45:00|121380.5|121280.5|121333.2|121233.2|121380.5|121280.5|121333.2|121233.2|31
1643367000000|2022-01-28 10:50:00|121332.7|121232.7|121391.2|121191.2|121391.2|121233.9|121329.7|121187.9|21
1643367300000|2022-01-28 10:55:00|121392.1|121192.1|121316.4|121216.4|121396.1|121258.3|121310.5|121192.1|40
1643367600000|2022-01-28 11:00:00|121317|121217|121311.1|121211.1|121359|121218.4|121282|121144.9|29
1643367900000|2022-01-28 11:05:00|121368.4|121168.4|121391.1|121191.1|121391.1|121191.1|121367.9|121167.9|7
1643368200000|2022-01-28 11:10:00|121395.1|121195.1|121342.5|121242.5|121404.1|121249.5|121342.5|121195.1|13
1643368500000|2022-01-28 11:15:00|121342|121242|121367.2|121267.2|121370.1|121270.1|121327.1|121227.1|65
1643368800000|2022-01-28 11:20:00|121366.7|121266.7|121398.7|121198.7|121409|121270.5|121360.4|121198.7|27
1643369100000|2022-01-28 11:25:00|121398.4|121198.4|121380.5|121280.5|121417.1|121280.5|121372.1|121198.4|16
1643369400000|2022-01-28 11:30:00|121379.2|121279.2|121338.5|121238.5|121409|121279.2|121338.5|121204.1|36
1643369700000|2022-01-28 11:35:00|121338.1|121238.1|121354.7|121254.7|121370.5|121270.5|121338.1|121238.1|24
1643370000000|2022-01-28 11:40:00|121367.5|121267.5|121338.5|121238.5|121367.5|121267.5|121337|121237|31
1643370300000|2022-01-28 11:45:00|121338|121238|121360.5|121160.5|121361.1|121238|121307.5|121157.5|45
1643370600000|2022-01-28 11:50:00|121305.5|121205.5|121358.6|121158.6|121360|121211.5|121295.3|121158.6|18
1643370900000|2022-01-28 11:55:00|121358.1|121158.1|121372.5|121172.5|121375.1|121175.1|121357.6|121157.6|7
1643371200000|2022-01-28 12:00:00|121367.5|121167.5|121267.5|121067.5|121367.5|121200|121254.5|121054.5|38
1643371500000|2022-01-28 12:05:00|121268.5|121068.5|121318.5|121118.5|121337.5|121137.5|121256.9|121056.9|140
1643371800000|2022-01-28 12:10:00|121320.5|121120.5|121284.1|121084.1|121340.3|121186.5|121256.1|121084.1|41
1643372100000|2022-01-28 12:15:00|121317.1|121117.1|121301.5|121101.5|121319.9|121154.5|121246.1|121100.5|37
1643372400000|2022-01-28 12:20:00|121303.5|121103.5|121302|121202|121323|121202|121277.9|121103.5|48
1643372700000|2022-01-28 12:25:00|121314.8|121214.8|121320.3|121220.3|121335|121235|121306.9|121206.9|42
1643373000000|2022-01-28 12:30:00|121320.1|121220.1|121286.1|121186.1|121324.1|121224.1|121286.1|121186.1|32
1643373300000|2022-01-28 12:35:00|121327.5|121227.5|121332.5|121232.5|121355|121255|121310.2|121210.2|67
1643373600000|2022-01-28 12:40:00|121332|121232|121330|121230|121332|121232|121330|121230|8
1643373900000|2022-01-28 12:45:00|121329.8|121229.8|121352|121252|121352|121252|121323|121223|46
1643374200000|2022-01-28 12:50:00|121342.8|121242.8|121346.4|121246.4|121346.4|121246.4|121327.5|121227.5|36
1643374500000|2022-01-28 12:55:00|121347.4|121247.4|121343.5|121243.5|121347.9|121247.9|121329.2|121229.2|35
1643374800000|2022-01-28 13:00:00|121345.5|121245.5|121338.9|121238.9|121351.1|121251.1|121336.9|121236.9|251
1643375100000|2022-01-28 13:05:00|121339.4|121239.4|121329.2|121229.2|121349.4|121249.4|121328.2|121228.2|26
1643375400000|2022-01-28 13:10:00|121329.7|121229.7|121332.1|121232.1|121345.1|121245.1|121327.5|121227.5|23
1643375700000|2022-01-28 13:15:00|121255|121155|121251.1|121151.1|121262.7|121162.7|121225.1|121125.1|55
1643376000000|2022-01-28 13:20:00|121243.6|121143.6|121218.5|121118.5|121243.6|121143.6|121185|121085|97
1643376300000|2022-01-28 13:25:00|121217.1|121117.1|121317.5|121117.5|121324|121174.5|121217.1|121114|66
1643376600000|2022-01-28 13:30:00|121318|121118|121050|120950|121332.5|121150.2|121050|120940|207
1643376900000|2022-01-28 13:35:00|121014.5|120914.5|121088|120988|121171.2|121020.1|121009|120862.6|116
1643377200000|2022-01-28 13:40:00|121091.5|120991.5|121040.1|120840.1|121104.1|120998|120934.1|120834.1|100
1643377500000|2022-01-28 13:45:00|121039.5|120839.5|121021.1|120921.1|121115.6|120955|120957.5|120839.5|85
1643377800000|2022-01-28 13:50:00|121023.1|120923.1|121066.1|120966.1|121089.1|120983.2|121011.9|120889.1|60
1643378100000|2022-01-28 13:55:00|121069.1|120969.1|121067.5|120867.5|121094.9|120969.1|121035.5|120867.5|56
1643378400000|2022-01-28 14:00:00|121072.5|120872.5|121085|120885|121085|120885|121063|120863|74
1643378700000|2022-01-28 14:05:00|121083.5|120883.5|121077|120877|121091.5|120891.5|121077|120877|319
1643379000000|2022-01-28 14:10:00|121076.5|120876.5|121102|120902|121103.5|120903.5|121069.5|120869.5|248
1643379300000|2022-01-28 14:15:00|121102.5|120902.5|121083.5|120883.5|121108.5|120908.5|121075.5|120875.5|161
1643379600000|2022-01-28 14:20:00|121081|120881|121082.5|120882.5|121107.5|120955.5|121027|120875|130
1643379900000|2022-01-28 14:25:00|121084.5|120884.5|121018|120918|121092|120942.5|121015.5|120866.5|51
1643380200000|2022-01-28 14:30:00|121016.5|120916.5|121159.1|120959.1|121368|121168|120994|120894|208
1643380500000|2022-01-28 14:35:00|121155.5|120955.5|121142.3|120942.3|121155.5|120955.5|121138.2|120938.2|16
1643380800000|2022-01-28 14:40:00|121156.9|120956.9|121153.8|120953.8|121156.9|120956.9|121152.8|120952.8|9
1643381100000|2022-01-28 14:45:00|121153.3|120953.3|121160|120960|121168.9|120968.9|121149.1|120949.1|13
1643381400000|2022-01-28 14:50:00|121135|120935|121113.4|120913.4|121169|120969|121107.1|120907.1|76
1643381700000|2022-01-28 14:55:00|121118.6|120918.6|121130|120930|121171|120971|121118|120918|29
1643382000000|2022-01-28 15:00:00|121142|120942|121157.5|120957.5|121165.5|121009.5|121109.5|120915|69
1643382300000|2022-01-28 15:05:00|121154.5|120954.5|121110|121010|121165.5|121015|121078.5|120930.4|127
1643382600000|2022-01-28 15:10:00|121108.5|121008.5|121116|121016|121118|121018|121108.5|121008.5|35
1643382900000|2022-01-28 15:15:00|121118.5|121018.5|121114|121014|121125|121025|121112|121012|26
1643383200000|2022-01-28 15:20:00|121114.5|121014.5|121100|121000|121114.5|121014.5|121099.5|120999.5|39
1643383500000|2022-01-28 15:25:00|121100.5|121000.5|121145.5|121045.5|121218.8|121062|121099.5|120999.5|74
1643383800000|2022-01-28 15:30:00|121146.5|121046.5|121168|121068|121191|121068.5|121136.5|120988|60
1643384100000|2022-01-28 15:35:00|121167.5|121067.5|121145|121045|121202|121085.5|121145|120992.5|92
1643384400000|2022-01-28 15:40:00|121147|121047|121245.4|121045.4|121301|121120|121145|121013|125
1643384700000|2022-01-28 15:45:00|121244.9|121044.9|121233|121033|121250.5|121050.5|121228|121028|56
1643385000000|2022-01-28 15:50:00|121233.5|121033.5|121199.9|120999.9|121233.5|121070.5|121146.5|120985.2|156
1643385300000|2022-01-28 15:55:00|121199.4|120999.4|121160|120960|121201.2|121001.2|121136.3|120936.3|62
1643385600000|2022-01-28 16:00:00|121159|120959|121148.6|120948.6|121164|121002.4|121096.4|120946.1|41
1643385900000|2022-01-28 16:05:00|121149.1|120949.1|121155|120955|121155|121010.4|121110|120946|36
1643386200000|2022-01-28 16:10:00|121155.5|120955.5|121091.5|120991.5|121156.5|121005|121091.5|120954.5|33
1643386500000|2022-01-28 16:15:00|121092|120992|121098.5|120998.5|121102.5|121002.5|121085|120985|41
1643386800000|2022-01-28 16:20:00|121098|120998|121083.5|120983.5|121105.5|121005.5|121082|120982|26
1643387100000|2022-01-28 16:25:00|121082.5|120982.5|121086.5|120986.5|121086.5|120986.5|121065|120965|28
1643387400000|2022-01-28 16:30:00|121082.5|120982.5|121157|120957|121157.5|121008.5|121082.5|120954.5|67
1643387700000|2022-01-28 16:35:00|121156.5|120956.5|121151.5|120951.5|121157|120957|121150.2|120950.2|9
1643388000000|2022-01-28 16:40:00|121152|120952|121161.5|120961.5|121162|120962|121151.5|120951.5|17
1643388300000|2022-01-28 16:45:00|121144|120944|121113.5|120913.5|121163|121014|121075|120912.6|87
1643388600000|2022-01-28 16:50:00|121114|120914|121076|120976|121114|120982|121047|120913.5|57
1643388900000|2022-01-28 16:55:00|121076.5|120976.5|121132.4|120932.4|121167.4|121009|121075.5|120930|96
1643389200000|2022-01-28 17:00:00|121132.9|120932.9|121127.1|120927.1|121133.1|120933.1|121125|120925|36
1643389500000|2022-01-28 17:05:00|121126.6|120926.6|121125.9|120925.9|121126.9|120926.9|121123.6|120923.6|12
1643389800000|2022-01-28 17:10:00|121125.4|120925.4|121117.6|120917.6|121126.7|120926.7|121117.1|120917.1|27
1643390100000|2022-01-28 17:15:00|121117.1|120917.1|121121.7|120921.7|121121.7|120921.7|121117.1|120917.1|3
1643390400000|2022-01-28 17:20:00|121127.4|120927.4|121141.7|120941.7|121142.4|120942.4|121125.9|120925.9|17
1643390700000|2022-01-28 17:25:00|121143.4|120943.4|121201|121001|121203|121059.7|121143.4|120943.4|40
1643391000000|2022-01-28 17:30:00|121201.5|121001.5|121201.5|121001.5|121204.5|121004.5|121200.5|121000.5|16
1643391300000|2022-01-28 17:35:00|121204|121004|121201.5|121001.5|121204|121004|121198.5|120998.5|12
1643391600000|2022-01-28 17:40:00|121201|121001|121157.5|121057.5|121201|121057.5|121126|120985.2|35
1643391900000|2022-01-28 17:45:00|121155.5|121055.5|121210|121010|121210|121058.5|121155.5|121007.5|16
1643392200000|2022-01-28 17:50:00|121209|121009|121213|121013|121215|121015|121196.5|120996.5|25
1643392500000|2022-01-28 17:55:00|121212.5|121012.5|121310|121110|121351.8|121151.8|121161.8|121012|33
1643392800000|2022-01-28 18:00:00|121322|121122|121310.2|121110.2|121338.8|121138.8|121274.7|121074.7|70
1643393100000|2022-01-28 18:05:00|121307.1|121107.1|121249|121149|121312.3|121150|121237.5|121097.9|31
1643393400000|2022-01-28 18:10:00|121248.5|121148.5|121234|121134|121249.5|121149.5|121226.5|121126.5|38
1643393700000|2022-01-28 18:15:00|121233.5|121133.5|121236|121136|121238.5|121138.5|121233.5|121133.5|12
1643394000000|2022-01-28 18:20:00|121235.5|121135.5|121253|121153|121253|121153|121235.5|121135.5|10
1643394300000|2022-01-28 18:25:00|121246.5|121146.5|121246.5|121146.5|121247.5|121147.5|121246.5|121146.5|7
1643394600000|2022-01-28 18:30:00|121245|121145|121235.5|121135.5|121245|121145|121235.5|121135.5|6
1643394900000|2022-01-28 18:35:00|121237|121137|121236|121136|121242|121142|121236|121136|22
1643395200000|2022-01-28 18:40:00|121235|121135|121240|121140|121251.5|121151.5|121235|121135|14
1643395500000|2022-01-28 18:45:00|121240.5|121140.5|121236|121136|121247|121147|121235|121135|26
1643395800000|2022-01-28 18:50:00|121235.5|121135.5|121235.5|121135.5|121239.5|121139.5|121235|121135|11
1643396100000|2022-01-28 18:55:00|121235|121135|121279|121079|121280.1|121135.5|121222.5|121079|23
1643396400000|2022-01-28 19:00:00|121274|121074|121274|121074|121274.5|121074.5|121274|121074|3
1643396700000|2022-01-28 19:05:00|121273.5|121073.5|121278.5|121078.5|121278.5|121078.5|121272|121072|13
1643397000000|2022-01-28 19:10:00|121279|121079|121324|121124|121326.1|121126.1|121279|121079|24
1643397600000|2022-01-28 19:20:00|121325|121125|121326|121126|121326.5|121126.5|121325|121125|5
1643397900000|2022-01-28 19:25:00|121326.5|121126.5|121327|121127|121327|121127|121326.5|121126.5|2
1643398200000|2022-01-28 19:30:00|121327.5|121127.5|121327.5|121127.5|121327.5|121127.5|121327.5|121127.5|1
1643398500000|2022-01-28 19:35:00|121339.3|121139.3|121345|121145|121345.5|121145.5|121339.3|121139.3|6
1643398800000|2022-01-28 19:40:00|121345.5|121145.5|121406|121206|121417|121217|121344.5|121144.5|33
1643399100000|2022-01-28 19:45:00|121406.5|121206.5|121287.5|121187.5|121406.5|121222.6|121287.5|121135.9|51
1643399400000|2022-01-28 19:50:00|121289.9|121189.9|121358|121158|121358|121206.5|121289.9|121156.5|24
1643399700000|2022-01-28 19:55:00|121357.5|121157.5|121290|121190|121357.5|121191|121281.2|121152.5|33
1643400000000|2022-01-28 20:00:00|121294|121194|121286.1|121086.1|121294|121194|121211|121062.6|73
1643400300000|2022-01-28 20:05:00|121286.5|121086.5|121284.5|121084.5|121286.5|121086.5|121284.5|121084.5|5
1643400600000|2022-01-28 20:10:00|121231.5|121031.5|121252|121052|121252.2|121052.2|121227|121027|26
1643400900000|2022-01-28 20:15:00|121248|121048|121200|121100|121254|121100.5|121200|121045|17
1643401200000|2022-01-28 20:20:00|121199.5|121099.5|121189.5|121089.5|121199.5|121099.5|121189.5|121089.5|2
1643401500000|2022-01-28 20:25:00|121191.5|121091.5|121367|121167|121385.1|121185.1|121191.5|121065|89
1643401800000|2022-01-28 20:30:00|121363.5|121163.5|121363.5|121163.5|121364|121164|121354.5|121154.5|26
1643402100000|2022-01-28 20:35:00|121363|121163|121362.5|121162.5|121363|121163|121362.5|121162.5|2
1643402400000|2022-01-28 20:40:00|121361.1|121161.1|121361.1|121161.1|121361.1|121161.1|121361.1|121161.1|1
1643402700000|2022-01-28 20:45:00|121324.7|121124.7|121336.5|121136.5|121358.5|121184.2|121266.8|121117.4|58
1643403000000|2022-01-28 20:50:00|121336|121136|121309.6|121109.6|121346|121146|121304.9|121104.9|79
1643403300000|2022-01-28 20:55:00|121304.9|121104.9|121325|121125|121348.3|121148.3|121304.9|121104.9|41
1643587200000|2022-01-31 00:00:00|121242.5|121042.5|121346.6|120986.6|121346.6|121042.5|121242.5|120986.6|2
1643588100000|2022-01-31 00:15:00|121381.1|121021.1|121258|120898|121398|121038|121256.1|120896.1|60
1643589300000|2022-01-31 00:35:00|121101|120741|121052.5|120852.5|121127|120852.5|121051.5|120720|130
1643589600000|2022-01-31 00:40:00|121062|120862|121046|120846|121062|120862|121039|120839|36
1643589900000|2022-01-31 00:45:00|121048.5|120848.5|121256|121022.3|121282|121022.3|121048.5|120848.5|100
1643590200000|2022-01-31 00:50:00|121257||121283||121283||121257||20
1643590500000|2022-01-31 00:55:00|121251.8|121010.2|121279|121022.3|121279|121022.3|121251.8|121010.2|2
1643590800000|2022-01-31 01:00:00|121270|121010.2|121243|121010.2|121270|121010.2|121243|121010.2|11
1643591100000|2022-01-31 01:05:00|121216.8|121015.2|121228.7|121028.7|121243.1|121043.1|121216.8|121015.2|20
1643591400000|2022-01-31 01:10:00|121228.2|121028.2|121230.7|121030.7|121231.7|121031.7|121226.7|121026.7|8
1643591700000|2022-01-31 01:15:00|121239.7|121039.7|121251.6|121051.6|121259|121059|121227.5|121027.5|48
1643592000000|2022-01-31 01:20:00|121251.1|121051.1|121254|121054|121259|121059|121251.1|121051.1|5
1643592300000|2022-01-31 01:25:00|121256|121056|121259|121059|121271|121071|121256|121056|20
1643592600000|2022-01-31 01:30:00|121258.6|121058.6|121263|121063|121263|121063|121257.6|121057.6|14
1643592900000|2022-01-31 01:35:00|121263.7|121063.7|121281|121081|121288.4|121088.4|121263.7|121063.7|10
1643593200000|2022-01-31 01:40:00|121280.5|121080.5|121279.5|121079.5|121283.4|121083.4|121276.5|121076.5|11
1643593500000|2022-01-31 01:45:00|121279|121079|121287|121087|121292|121092|121279|121079|23
1643593800000|2022-01-31 01:50:00|121286|121086|121286.5|121086.5|121287.5|121087.5|121286|121086|6
1643594100000|2022-01-31 01:55:00|121286|121086|121237.7|121037.7|121287.4|121112.7|121205.1|121035.9|22
1643594400000|2022-01-31 02:00:00|121237.2|121037.2|121231.1|121031.1|121237.2|121037.2|121231.1|121031.1|11
1643594700000|2022-01-31 02:05:00|121231|121031|121224|121024|121231|121031|121210.2|121010.2|11
1643595000000|2022-01-31 02:10:00|121218.2|121018.2|121207.1|121007.1|121233|121033|121202|121002|16
1643595300000|2022-01-31 02:15:00|121209|121009|121243|121043|121243|121043|121207|121007|23
1643595600000|2022-01-31 02:20:00|121241|121041|121244|121044|121248.5|121048.5|121241|121041|5
1643595900000|2022-01-31 02:25:00|121256|121056|121239.5|121139.5|121292.7|121149.2|121235.2|121051|22
1643596200000|2022-01-31 02:30:00|121243.6|121143.6|121239.5|121139.5|121246.1|121146.1|121239|121139|15
1643596500000|2022-01-31 02:35:00|121240.5|121140.5|121377.9|121177.9|121377.9|121177.9|121236.5|121113.5|52
1643596800000|2022-01-31 02:40:00|121378.4|121178.4|121393.9|121193.9|121393.9|121193.9|121378.4|121178.4|15
1643597100000|2022-01-31 02:45:00|121355.1|121255.1|121440.7|121240.7|121449|121255.1|121355.1|121220|52
1643597400000|2022-01-31 02:50:00|121440.6|121240.6|121398|121198|121445.5|121305.5|121336.5|121198|53
1643597700000|2022-01-31 02:55:00|121404|121204|121405|121205|121406.6|121276|121340.9|121184|37
1643598000000|2022-01-31 03:00:00|121333.5|121233.5|121322.5|121222.5|121337.5|121237.5|121321.5|121221.5|13
1643598300000|2022-01-31 03:05:00|121318.9|121218.9|121297|121097|121345.4|121218.9|121238.1|121089|46
1643598600000|2022-01-31 03:10:00|121310|121110|121326.7|121126.7|121328.1|121189|121275.5|121098|16
1643598900000|2022-01-31 03:15:00|121325.9|121125.9|121302.1|121202.1|121326|121212.5|121302.1|121125.9|6
1643599200000|2022-01-31 03:20:00|121302.3|121202.3|121332.5|121232.5|121401.9|121238.4|121295.9|121195.9|18
1643599800000|2022-01-31 03:30:00|121326.7|121226.7|121362|121162|121376|121226.7|121317.5|121158|15
1643600100000|2022-01-31 03:35:00|121361.9|121161.9|121361|121161|121371|121233.1|121333.1|121154.4|17
1643600400000|2022-01-31 03:40:00|121353|121153|121353|121153|121353|121153|121350|121150|4
1643600700000|2022-01-31 03:45:00|121350|121150|121328.9|121128.9|121350|121150|121328.9|121128.9|7
1643601000000|2022-01-31 03:50:00|121327|121127|121240.2|121140.2|121331|121165.5|121240.2|121064|26
1643601300000|2022-01-31 03:55:00|121240.1|121140.1|121275|121075|121292.5|121148.4|121219.1|121060.5|43
1643601600000|2022-01-31 04:00:00|121274.1|121074.1|121266|121066|121274.1|121074.1|121266|121066|5
1643602200000|2022-01-31 04:10:00|121278|121078|121278|121078|121278|121078|121278|121078|1
1643602500000|2022-01-31 04:15:00|121279|121079|121279.6|121079.6|121280|121080|121279|121079|3
1643602800000|2022-01-31 04:20:00|121279.1|121079.1|121285|121085|121286|121086|121279.1|121079.1|4
1643603100000|2022-01-31 04:25:00|121280|121080|121285|121085|121285|121085|121280|121080|2
1643603400000|2022-01-31 04:30:00|121294.5|121094.5|121324.1|121124.1|121329.7|121164|121257.7|121094.5|19
1643603700000|2022-01-31 04:35:00|121325.1|121125.1|121323|121123|121340|121140|121313|121113|19
1643604000000|2022-01-31 04:40:00|121323.1|121123.1|121341|121141|121349|121149|121323.1|121123.1|5
1643604300000|2022-01-31 04:45:00|121341.1|121141.1|121354|121154|121362|121162|121341.1|121141.1|13
1643604600000|2022-01-31 04:50:00|121355|121155|121365|121165|121365|121165|121354|121154|4
1643604900000|2022-01-31 04:55:00|121364|121164|121364|121164|121364|121164|121364|121164|1
1643605200000|2022-01-31 05:00:00|121368|121168|121371|121171|121371|121171|121363|121163|3
1643605800000|2022-01-31 05:10:00|121360.1|121160.1|121335|121135|121368.6|121186|121271.5|121134.4|14
1643606100000|2022-01-31 05:15:00|121330.4|121130.4|121330.4|121130.4|121330.4|121130.4|121330.4|121130.4|1
1643606400000|2022-01-31 05:20:00|121330.9|121130.9|121299|121099|121330.9|121172.5|121257.5|121085.4|17
1643606700000|2022-01-31 05:25:00|121288|121088|121288|121088|121289|121089|121288|121088|3
1643607000000|2022-01-31 05:30:00|121285.1|121085.1|121191.8|120991.8|121285.1|121106|121140.7|120980.3|50
1643607300000|2022-01-31 05:35:00|121191.3|120991.3|121214.8|121014.8|121214.8|121063.1|121152.1|120987.6|38
1643607600000|2022-01-31 05:40:00|121214.3|121014.3|121161.7|121061.7|121222.8|121062.2|121161.7|121013.9|34
1643607900000|2022-01-31 05:45:00|121161.2|121061.2|121217.3|121017.3|121217.3|121061.7|121161.2|121015.9|9
1643608200000|2022-01-31 05:50:00|121215.5|121015.5|121211.9|121011.9|121215.5|121015.5|121211.3|121011.3|4
1643609100000|2022-01-31 06:05:00|121211.3|121011.3|121211.4|121011.4|121211.4|121011.4|121211.3|121011.3|2
1643609400000|2022-01-31 06:10:00|121211.9|121011.9|121129.9|121029.9|121212.9|121069.1|121128.3|121011.9|23
1643609700000|2022-01-31 06:15:00|121129.4|121029.4|121129.3|121029.3|121129.4|121029.4|121129.3|121029.3|2
1643610000000|2022-01-31 06:20:00|121143.3|121043.3|121119.3|121019.3|121143.3|121043.3|121118.3|121018.3|6
1643610300000|2022-01-31 06:25:00|121121.3|121021.3|121110.2|121010.2|121121.3|121021.3|121110.2|121010.2|13
1643610600000|2022-01-31 06:30:00|121159.7|120959.7|121160.7|120960.7|121161.7|120961.7|121159.7|120959.7|6
1643610900000|2022-01-31 06:35:00|121160.2|120960.2|121164.2|120964.2|121165.2|120965.2|121160.2|120960.2|9
1643611200000|2022-01-31 06:40:00|121162.9|120962.9|121180.5|120980.5|121180.5|120980.5|121161.7|120961.7|11
1643611500000|2022-01-31 06:45:00|121123.5|121023.5|121113.9|120913.9|121151.5|121023.5|121048.1|120889.2|68
1643611800000|2022-01-31 06:50:00|121111.9|120911.9|121122.5|120922.5|121122.5|120922.5|121109|120909|9
1643612100000|2022-01-31 06:55:00|121109.3|120909.3|121119|120919|121121.5|120921.5|121108.8|120908.8|4
1643612400000|2022-01-31 07:00:00|121121.5|120921.5|121124.2|120924.2|121124.2|120924.2|121119.5|120919.5|7
1643612700000|2022-01-31 07:05:00|121126.1|120926.1|121119.1|120919.1|121128.2|120928.2|121119.1|120919.1|15
1643613000000|2022-01-31 07:10:00|121122.1|120922.1|121156.1|120956.1|121166|120966|121122|120922|39
1643613300000|2022-01-31 07:15:00|121155.6|120955.6|121159|120959|121163.4|120963.4|121155.5|120955.5|101
1643613600000|2022-01-31 07:20:00|121158.5|120958.5|121197.6|120997.6|121198.5|120998.5|121158.5|120958.5|44
1643613900000|2022-01-31 07:25:00|121201.1|121001.1|121267|121067|121309.6|121109.6|121194.6|120994.6|41
1643614200000|2022-01-31 07:30:00|121265.5|121065.5|121330|121130|121335|121135|121265|121065|32
1643614500000|2022-01-31 07:35:00|121324.9|121124.9|121327.7|121127.7|121333.4|121133.4|121315.4|121115.4|25
1643614800000|2022-01-31 07:40:00|121328.2|121128.2|121331.9|121131.9|121332.7|121132.7|121328.2|121128.2|13
1643615100000|2022-01-31 07:45:00|121332.9|121132.9|121373|121173|121381.9|121223.4|121309.9|121132.9|17
1643615400000|2022-01-31 07:50:00|121373.5|121173.5|121375.6|121175.6|121376.6|121176.6|121365.4|121165.4|16
1643615700000|2022-01-31 07:55:00|121329.1|121229.1|121304.4|121104.4|121366.6|121233.4|121294.4|121094.4|47
1643616000000|2022-01-31 08:00:00|121304.9|121104.9|121283|121083|121322.1|121122.1|121276.1|121076.1|88
1643616300000|2022-01-31 08:05:00|121291|121091|121258.4|121058.4|121319.1|121119.1|121251.9|121051.9|50
1643616600000|2022-01-31 08:10:00|121258.9|121058.9|121215.9|121015.9|121264.4|121064.4|121214.1|121014.1|25
1643616900000|2022-01-31 08:15:00|121215.7|121015.7|121214.5|121014.5|121224.1|121024.1|121207.6|121007.6|20
1643617200000|2022-01-31 08:20:00|121215|121015|121221.5|121021.5|121224.1|121024.1|121214.5|121014.5|27
1643617500000|2022-01-31 08:25:00|121215.5|121015.5|121092.1|120892.1|121215.5|121044|121092.1|120892.1|84
1643617800000|2022-01-31 08:30:00|121085.2|120885.2|121096.5|120896.5|121101.8|120901.8|121085.2|120885.2|17
1643618100000|2022-01-31 08:35:00|121097.5|120897.5|121125|120925|121125|120925|121097.5|120897.5|9
1643618400000|2022-01-31 08:40:00|121124.5|120924.5|121075.4|120975.4|121124.5|120979|121075|120924|8
1643618700000|2022-01-31 08:45:00|121078.5|120978.5|121131.5|120931.5|121135.5|120978.5|121078.2|120927.2|13
1643619000000|2022-01-31 08:50:00|121135|120935|121137|120937|121137|120937|121131.5|120931.5|7
1643619300000|2022-01-31 08:55:00|121131.2|120931.2|121117.2|120917.2|121131.2|120970.9|121025|120879.5|45
1643619600000|2022-01-31 09:00:00|121117.5|120917.5|121118.8|120918.8|121122.8|120922.8|121110|120910|9
1643620200000|2022-01-31 09:10:00|121119.3|120919.3|121110.7|120910.7|121119.3|120919.3|121108.8|120908.8|4
1643620500000|2022-01-31 09:15:00|121111.2|120911.2|121121.2|120921.2|121121.2|120921.2|121111.2|120911.2|4
1643620800000|2022-01-31 09:20:00|121124.6|120924.6|121124.6|120924.6|121124.6|120924.6|121124.6|120924.6|1
1643621100000|2022-01-31 09:25:00|121124.2|120924.2|121124.2|120924.2|121124.2|120924.2|121124.2|120924.2|1
1643622000000|2022-01-31 09:40:00|121126.4|120926.4|121112.2|120912.2|121127.2|120927.2|121112.2|120912.2|9
1643622300000|2022-01-31 09:45:00|121112.4|120912.4|121041.5|120941.5|121112.4|120947.7|121040.7|120912.2|23
1643622600000|2022-01-31 09:50:00|121041|120941|121120.7|120920.7|121122.9|120972.4|121041|120920.7|23
1643622900000|2022-01-31 09:55:00|121116.7|120916.7|121115|120915|121116.7|120916.7|121111.4|120911.4|7
1643623200000|2022-01-31 10:00:00|121115.5|120915.5|121125.7|120925.7|121126.2|120926.2|121111.4|120911.4|9
1643623800000|2022-01-31 10:10:00|121111.4|120911.4|121111.4|120911.4|121111.4|120911.4|121111.4|120911.4|1
1643624100000|2022-01-31 10:15:00|121083.9|120983.9|121193.8|120993.8|121208.9|121047|121083.9|120977.9|44
1643624400000|2022-01-31 10:20:00|121192.3|120992.3|121132.3|121032.3|121196.6|121051.6|121119.4|120981.6|28
1643624700000|2022-01-31 10:25:00|121098.9|120998.9|121071.3|120971.3|121098.9|120998.9|121067.3|120967.3|17
1643625000000|2022-01-31 10:30:00|121076.6|120976.6|121084.8|120984.8|121084.8|120984.8|121076.6|120976.6|10
1643625300000|2022-01-31 10:35:00|121093.1|120993.1|121096.8|120996.8|121171.6|121036.3|121093.1|120966.1|20
1643625600000|2022-01-31 10:40:00|121096.6|120996.6|121079.9|120979.9|121096.6|120996.6|121057|120957|29
1643625900000|2022-01-31 10:45:00|121080|120980|121130.6|121030.6|121137|121037|121079.5|120979.5|27
1643626200000|2022-01-31 10:50:00|121122.1|121022.1|121125.8|121025.8|121127.1|121027.1|121121.1|121021.1|18
1643626500000|2022-01-31 10:55:00|121122.3|121022.3|121115.8|121015.8|121122.3|121022.3|121115.8|121015.8|6
1643626800000|2022-01-31 11:00:00|121114.8|121014.8|121121.1|121021.1|121122.8|121022.8|121114.8|121014.8|6
1643627400000|2022-01-31 11:10:00|121117.6|121017.6|121140|120940|121140|121017.6|121094.8|120940|10
1643627700000|2022-01-31 11:15:00|121138.5|120938.5|121158.5|120958.5|121158.5|120958.5|121136|120936|22
1643628000000|2022-01-31 11:20:00|121156|120956|121129.5|120929.5|121156|120956|121129.5|120929.5|9
1643628300000|2022-01-31 11:25:00|121132|120932|121135|120935|121135.5|120935.5|121132|120932|5
1643628600000|2022-01-31 11:30:00|121135.5|120935.5|121140|120940|121142|120942|121135.5|120935.5|6
1643628900000|2022-01-31 11:35:00|121150|120950|121150.5|120950.5|121150.5|120950.5|121150|120950|2
1643629200000|2022-01-31 11:40:00|121148|120948|121109.2|121009.2|121156|121009.4|121107.1|120947.7|16
1643629500000|2022-01-31 11:45:00|121107.2|121007.2|121147.2|120947.2|121155.5|121009|121107.1|120946.2|20
1643629800000|2022-01-31 11:50:00|121147.7|120947.7|121148|120948|121148|120948|121147.7|120947.7|2
1643630100000|2022-01-31 11:55:00|121147.5|120947.5|121147.5|120947.5|121147.5|120947.5|121147.5|120947.5|1
1643630400000|2022-01-31 12:00:00|121121|120921|121144|120944|121153.9|120996.4|121064.2|120916|37
1643630700000|2022-01-31 12:05:00|121147|120947|121127.4|121027.4|121159.2|121027.4|121127.4|120947|3
1643631000000|2022-01-31 12:10:00|121147.4|121047.4|121228.1|121028.1|121241|121079.1|121138.5|121001.5|153
1643631300000|2022-01-31 12:15:00|121224.6|121024.6|121235.7|121035.7|121236.2|121036.2|121224.6|121024.6|11
1643631600000|2022-01-31 12:20:00|121243.5|121043.5|121265.5|121065.5|121270|121109.2|121183.3|121024|22
1643631900000|2022-01-31 12:25:00|121268.6|121068.6|121237|121037|121268.6|121094|121191.7|121033.2|10
1643632200000|2022-01-31 12:30:00|121183.2|121083.2|121231|121031|121232.5|121083.2|121181.5|121029.2|20
1643632500000|2022-01-31 12:35:00|121230.7|121030.7|121088.7|120988.7|121231.5|121059.5|121088.2|120988.2|33
1643632800000|2022-01-31 12:40:00|121089|120989|121094|120994|121094|120994|121089|120989|3
1643633100000|2022-01-31 12:45:00|121093.5|120993.5|121088|120988|121093.5|120993.5|121088|120988|5
1643633400000|2022-01-31 12:50:00|121074.5|120974.5|121078|120978|121079|120979|121073|120973|5
1643633700000|2022-01-31 12:55:00|121078.2|120978.2|121073.2|120973.2|121078.2|120978.2|121073|120973|6
1643634000000|2022-01-31 13:00:00|121073|120973|121071.7|120971.7|121123.5|121019|121065.2|120917.5|28
1643634300000|2022-01-31 13:05:00|121125.2|120925.2|121132.7|120932.7|121134.9|120934.9|121125.2|120925.2|20
1643634600000|2022-01-31 13:10:00|121133.2|120933.2|121133.2|120933.2|121133.2|120933.2|121133.2|120933.2|1
1643634900000|2022-01-31 13:15:00|121113|121013|121133.2|120933.2|121140.6|121015|121113|120933.2|11
1643635200000|2022-01-31 13:20:00|121129.5|120929.5|121124|120924|121129.5|120929.5|121124|120924|6
1643635500000|2022-01-31 13:25:00|121120|120920|121080|120980|121124|120987.5|121073|120918|41
1643635800000|2022-01-31 13:30:00|121076|120976|121055.6|120855.6|121104.7|120976|121017.4|120850.4|56
1643636100000|2022-01-31 13:35:00|121058.1|120858.1|120933.1|120833.1|121058.6|120924|120933.1|120800.9|86
1643636400000|2022-01-31 13:40:00|120920.1|120820.1|120861.5|120761.5|120945.2|120822.3|120831.5|120681|98
1643636700000|2022-01-31 13:45:00|120869.4|120769.4|120866.2|120766.2|120871.5|120771.5|120865.7|120765.7|11
1643637000000|2022-01-31 13:50:00|120869.9|120769.9|120916.4|120816.4|120969|120825.6|120859.4|120729.6|80
1643637300000|2022-01-31 13:55:00|120916.2|120816.2|120905|120805|120916.2|120816.2|120905|120805|22
1643637600000|2022-01-31 14:00:00|120904.5|120804.5|120907.5|120807.5|120908|120808|120890.7|120790.7|36
1643637900000|2022-01-31 14:05:00|120905.9|120805.9|120940.4|120740.4|120940.4|120805.9|120905.9|120727.4|13
1643638200000|2022-01-31 14:10:00|120946.1|120746.1|120916.7|120716.7|120956.1|120756.1|120916.7|120716.7|31
1643638500000|2022-01-31 14:15:00|120916.2|120716.2|120866|120766|120916.2|120766.5|120866|120712|18
1643638800000|2022-01-31 14:20:00|120860|120760|120940|120740|120940|120787.5|120790.5|120673|89
1643639100000|2022-01-31 14:25:00|120939.5|120739.5|120920.9|120720.9|120956|120756|120919.9|120719.9|57
1643639400000|2022-01-31 14:30:00|120921.4|120721.4|120924|120724|120924|120777.5|120873.1|120716|41
1643639700000|2022-01-31 14:35:00|120924.5|120724.5|120861.5|120761.5|120925|120765.9|120860|120713.8|21
1643640000000|2022-01-31 14:40:00|120861|120761|120901.5|120701.5|120901.5|120761.5|120834.5|120690|42
1643640300000|2022-01-31 14:45:00|120900|120700|120906.5|120706.5|120911.5|120761|120861|120684.1|15
1643640600000|2022-01-31 14:50:00|120894.7|120694.7|120879.5|120679.5|120894.7|120694.7|120861.5|120661.5|28
1643640900000|2022-01-31 14:55:00|120880|120680|120881.5|120681.5|120883.9|120683.9|120875|120675|25
1643641200000|2022-01-31 15:00:00|120882.2|120682.2|120893|120693|120894|120769.6|120832.6|120680.1|43
1643641500000|2022-01-31 15:05:00|120888.7|120688.7|120865.5|120765.5|120888.7|120767.4|120841.6|120683.7|26
1643641800000|2022-01-31 15:10:00|120865|120765|120862|120762|120865|120765|120861.5|120761.5|10
1643642100000|2022-01-31 15:15:00|120862.5|120762.5|120807|120707|120863|120763|120807|120707|33
1643642400000|2022-01-31 15:20:00|120807.5|120707.5|120820.5|120720.5|120827|120727|120807.5|120707.5|14
1643642700000|2022-01-31 15:25:00|120820|120720|120858|120658|120862.5|120722|120804.5|120655.3|32
1643643000000|2022-01-31 15:30:00|120857.5|120657.5|120849.5|120649.5|120857.5|120657.5|120848.8|120648.8|25
1643643300000|2022-01-31 15:35:00|120850|120650|120842.6|120642.6|120850|120650|120841|120641|23
1643643600000|2022-01-31 15:40:00|120849.9|120649.9|120793.4|120693.4|120856.4|120730.6|120793.4|120642.9|29
1643643900000|2022-01-31 15:45:00|120783.5|120683.5|120851.3|120651.3|120857.8|120710.8|120781.9|120649.3|37
1643644200000|2022-01-31 15:50:00|120850.5|120650.5|120816.4|120616.4|120850.8|120650.8|120815.4|120615.4|34
1643644500000|2022-01-31 15:55:00|120816.6|120616.6|120773|120573|120841.3|120691.6|120679|120549.5|75
1643644800000|2022-01-31 16:00:00|120773.3|120573.3|120851|120651|120905|120708.2|120764|120570.4|99
1643645100000|2022-01-31 16:05:00|120850.5|120650.5|120824.5|120624.5|120851|120651|120822.9|120622.9|18
1643645400000|2022-01-31 16:10:00|120827|120627|120846.7|120646.7|120872.5|120703|120801.5|120627|42
1643645700000|2022-01-31 16:15:00|120856.2|120656.2|120852.4|120652.4|120856.2|120656.2|120843.5|120643.5|19
1643646000000|2022-01-31 16:20:00|120848.6|120648.6|120796.8|120696.8|120867.4|120714.3|120787.4|120648.4|37
1643646300000|2022-01-31 16:25:00|120800.3|120700.3|120822.4|120722.4|120822.4|120722.4|120800.3|120700.3|56
1643646600000|2022-01-31 16:30:00|120824.6|120724.6|120843.3|120743.3|120939.5|120755.9|120824.1|120691.8|69
1643646900000|2022-01-31 16:35:00|120843.8|120743.8|120846.9|120746.9|120846.9|120746.9|120823.5|120723.5|30
1643647200000|2022-01-31 16:40:00|120847.4|120747.4|120832.8|120732.8|120847.4|120747.4|120832.8|120732.8|8
1643647500000|2022-01-31 16:45:00|120826.8|120726.8|120826.9|120726.9|120826.9|120726.9|120823.4|120723.4|10
1643647800000|2022-01-31 16:50:00|120823.9|120723.9|120874|120674|120875.3|120723.9|120820.9|120669.5|19
1643648100000|2022-01-31 16:55:00|120875.1|120675.1|120901|120701|120917.7|120742|120827.9|120675.1|47
1643648400000|2022-01-31 17:00:00|120903.5|120703.5|120862.3|120662.3|120903.5|120703.5|120862.3|120662.3|24
1643648700000|2022-01-31 17:05:00|120861.8|120661.8|120817|120617|120861.8|120691.4|120790.7|120615|33
1643649000000|2022-01-31 17:10:00|120818|120618|120829.8|120629.8|120844|120644|120816|120616|38
1643649300000|2022-01-31 17:15:00|120819.5|120619.5|120822.5|120622.5|120824|120624|120819.4|120619.4|28
1643649600000|2022-01-31 17:20:00|120833.4|120633.4|120865.8|120665.8|120866.5|120702.7|120790.9|120631.5|32
1643649900000|2022-01-31 17:25:00|120865.3|120665.3|120855.4|120655.4|120865.3|120665.3|120855.4|120655.4|5
1643650200000|2022-01-31 17:30:00|120856|120656|120851.5|120651.5|120860.4|120660.4|120847.9|120647.9|27
1643650500000|2022-01-31 17:35:00|120852|120652|120852.5|120652.5|120853.5|120653.5|120852|120652|5
1643650800000|2022-01-31 17:40:00|120854|120654|120852.5|120652.5|120854|120654|120852.5|120652.5|2
1643651100000|2022-01-31 17:45:00|120854|120654|120856|120656|120857|120657|120852.5|120652.5|12
1643651400000|2022-01-31 17:50:00|120855.5|120655.5|120856|120656|120856.5|120656.5|120855.5|120655.5|6
1643651700000|2022-01-31 17:55:00|120857|120657|120856|120656|120857|120657|120856|120656|6
1643652000000|2022-01-31 18:00:00|120854.5|120654.5|120854.5|120654.5|120855.5|120655.5|120853.5|120653.5|8
1643652300000|2022-01-31 18:05:00|120856|120656|120847.5|120647.5|120856|120656|120846.5|120646.5|14
1643652600000|2022-01-31 18:10:00|120846|120646|120839.5|120639.5|120846|120646|120839.5|120639.5|13
1643652900000|2022-01-31 18:15:00|120839.2|120639.2|120781.9|120581.9|120840.2|120651.3|120744.1|120581.9|19
1643653200000|2022-01-31 18:20:00|120781.4|120581.4|120737.5|120637.5|120802.1|120641.5|120737.5|120581.4|25
1643653500000|2022-01-31 18:25:00|120737|120637|120715.5|120615.5|120775.3|120637|120699|120571|64
1643653800000|2022-01-31 18:30:00|120716|120616|120792.4|120592.4|120827.7|120627.7|120714.5|120587.5|51
1643654700000|2022-01-31 18:45:00|120776|120576|120772.1|120572.1|120781.4|120581.4|120771.5|120571.5|9
1643655300000|2022-01-31 18:55:00|120772.5|120572.5|120777.5|120577.5|120777.5|120577.5|120772.5|120572.5|2
1643655600000|2022-01-31 19:00:00|120777.4|120577.4|120772.5|120572.5|120777.4|120577.4|120772.5|120572.5|2
1643655900000|2022-01-31 19:05:00|120776.5|120576.5|120776.5|120576.5|120776.5|120576.5|120776.5|120576.5|1
1643656200000|2022-01-31 19:10:00|120777.6|120577.6|120772.5|120572.5|120777.6|120577.6|120772.5|120572.5|3
1643656500000|2022-01-31 19:15:00|120774.5|120574.5|120784.1|120584.1|120784.1|120584.1|120774.5|120574.5|2
1643656800000|2022-01-31 19:20:00|120774.5|120574.5|120729.3|120529.3|120784.1|120602.7|120702.7|120529|23
1643657100000|2022-01-31 19:25:00|120660.4|120560.4|120721|120521|120728|120567.8|120656.9|120518.4|36
1643657400000|2022-01-31 19:30:00|120721.3|120521.3|120726.2|120526.2|120727.7|120571.3|120664.3|120521.3|8
1643657700000|2022-01-31 19:35:00|120725.7|120525.7|120725.7|120525.7|120725.7|120525.7|120725.7|120525.7|1
1643658000000|2022-01-31 19:40:00|120726.7|120526.7|120685|120585|120726.7|120605.5|120685|120526.7|18
1643658300000|2022-01-31 19:45:00|120683|120583|120667.5|120567.5|120683|120583|120667|120567|10
1643658600000|2022-01-31 19:50:00|120667|120567|120668|120568|120668.5|120568.5|120667|120567|4
1643658900000|2022-01-31 19:55:00|120669.5|120569.5|120671|120571|120676|120576|120669.5|120569.5|14
1643673600000|2022-02-01 00:00:00|120737.5|120537.5|120992.5|120792.5|120992.5|120792.5|120737.5|120537.5|15
1643673900000|2022-02-01 00:05:00|120994|120794|120975.5|120775.5|120996|120796|120953|120753|113
1643674200000|2022-02-01 00:10:00|120976|120776|120944|120744|120978|120778|120939|120739|50
1643674800000|2022-02-01 00:20:00|120935|120735|120926.8|120705.3|120939.5|120739.5|120909.8|120703|37
1643675400000|2022-02-01 00:30:00|120909.8|120708.2|120909.8|120708.2|120909.8|120708.2|120909.8|120708.2|1
1643675700000|2022-02-01 00:35:00|120916.4|120716.4|120953|120753|120955|120755|120916.4|120716.4|18
1643676000000|2022-02-01 00:40:00|120953.1|120753.1|120953|120753|120955|120755|120953|120753|4
1643676600000|2022-02-01 00:50:00|120948|120748|120927.5|120727.5|120948|120748|120924.7|120724.7|12
1643676900000|2022-02-01 00:55:00|120927|120727|120899.5|120699.5|120928|120761.4|120858.4|120658.4|36
1643677200000|2022-02-01 01:00:00|120899.6|120699.6|120882.4|120682.4|120899.6|120699.6|120875.5|120675.5|25
1643677500000|2022-02-01 01:05:00|120880.9|120680.9|120868.4|120668.4|120881.9|120681.9|120865.4|120665.4|33
1643677800000|2022-02-01 01:10:00|120870.4|120670.4|120873.5|120673.5|120876.9|120676.9|120870.4|120670.4|9
1643678100000|2022-02-01 01:15:00|120873.3|120673.3|120821.4|120721.4|120873.7|120721.4|120821.4|120669.7|15
1643678400000|2022-02-01 01:20:00|120821.9|120721.9|120821.7|120721.7|120821.9|120721.9|120821.7|120721.7|2
1643678700000|2022-02-01 01:25:00|120820.5|120720.5|120820.5|120720.5|120820.5|120720.5|120820.5|120720.5|1
1643679000000|2022-02-01 01:30:00|120824|120724|120832.5|120732.5|120834|120734|120824|120724|17
1643679300000|2022-02-01 01:35:00|120833|120733|120834|120734|120834|120734|120832|120732|5
1643679900000|2022-02-01 01:45:00|120834.5|120734.5|120849.4|120749.4|120854.4|120754.4|120834.5|120734.5|35
1643680200000|2022-02-01 01:50:00|120849.9|120749.9|120863.5|120763.5|120880.5|120780.5|120849.9|120749.9|14
1643680800000|2022-02-01 02:00:00|120864.7|120764.7|120864.7|120764.7|120864.7|120764.7|120864.7|120764.7|1
1643681100000|2022-02-01 02:05:00|120862.9|120762.9|120912.9|120712.9|120913.9|120762.9|120862.9|120712.9|5
1643681400000|2022-02-01 02:10:00|120912.8|120712.8|120902.9|120702.9|120912.8|120712.8|120902.1|120702.1|6
1643681700000|2022-02-01 02:15:00|120902.8|120702.8|120904.1|120704.1|120904.1|120704.1|120899.4|120699.4|10
1643682000000|2022-02-01 02:20:00|120904|120704|120897|120697|120909.3|120709.3|120897|120697|11
1643683200000|2022-02-01 02:40:00|120897.9|120697.9|120903|120703|120903|120703|120897.9|120697.9|4
1643683500000|2022-02-01 02:45:00|120902|120702|120903|120703|120903|120703|120902|120702|2
1643683800000|2022-02-01 02:50:00|120902|120702|120888.9|120688.9|120903|120703|120888.9|120688.9|4
1643684100000|2022-02-01 02:55:00|120876.9|120676.9|120835.9|120735.9|120876.9|120740.5|120816|120676.9|37
1643684400000|2022-02-01 03:00:00|120836.4|120736.4|120834.9|120734.9|120837.9|120737.9|120834.9|120734.9|6
1643685000000|2022-02-01 03:10:00|120832.4|120732.4|120832.4|120732.4|120832.4|120732.4|120832.4|120732.4|1
1643685600000|2022-02-01 03:20:00|120835.4|120735.4|120831.9|120731.9|120835.4|120735.4|120831.9|120731.9|3
1643685900000|2022-02-01 03:25:00|120832.1|120732.1|120830|120730|120832.1|120732.1|120825.1|120725.1|8
1643686200000|2022-02-01 03:30:00|120832|120732|120872|120772|120873.1|120773.1|120832|120732|31
1643686500000|2022-02-01 03:35:00|120873.1|120773.1|120865.5|120765.5|120920.4|120820.4|120865.5|120765.5|49
1643686800000|2022-02-01 03:40:00|120864.5|120764.5|120835.5|120735.5|120864.5|120764.5|120813.5|120713.5|27
1643687100000|2022-02-01 03:45:00|120836.5|120736.5|120806|120706|120836.5|120736.5|120783.2|120683.2|22
1643687400000|2022-02-01 03:50:00|120805.6|120705.6|120804.6|120704.6|120818.2|120718.2|120804.6|120704.6|18
1643687700000|2022-02-01 03:55:00|120803.1|120703.1|120771.1|120671.1|120803.1|120703.1|120768.6|120668.6|23
1643688000000|2022-02-01 04:00:00|120787|120587|120697|120597|120787|120620.1|120697|120587|5
1643688300000|2022-02-01 04:05:00|120743.5|120643.5|120738.4|120638.4|120750.1|120650.1|120738.4|120638.4|14
1643688600000|2022-02-01 04:10:00|120738.6|120638.6|120738.4|120638.4|120739|120639|120737.4|120637.4|6
1643688900000|2022-02-01 04:15:00|120736|120636|120736|120636|120736|120636|120736|120636|1
1643689200000|2022-02-01 04:20:00|120732.2|120632.2|120697.5|120597.5|120732.2|120632.2|120696.5|120596.5|24
1643689500000|2022-02-01 04:25:00|120695.4|120595.4|120691.5|120591.5|120697.5|120597.5|120687.6|120587.6|11
1643689800000|2022-02-01 04:30:00|120697.5|120597.5|120697.5|120597.5|120697.5|120597.5|120697.5|120597.5|1
1643690100000|2022-02-01 04:35:00|120696.1|120596.1|120687.1|120587.1|120696.1|120596.1|120687.1|120587.1|2
1643690400000|2022-02-01 04:40:00|120687.5|120587.5|120687.5|120587.5|120687.5|120587.5|120687.5|120587.5|1
1643691000000|2022-02-01 04:50:00|120685.4|120585.4|120684|120584|120685.4|120585.4|120682|120582|4
1643691300000|2022-02-01 04:55:00|120673|120573|120672.6|120572.6|120673.6|120573.6|120655.6|120555.6|19
1643691600000|2022-02-01 05:00:00|120669.4|120569.4|120664.4|120564.4|120669.4|120569.4|120663.9|120563.9|5
1643691900000|2022-02-01 05:05:00|120667.1|120567.1|120668.4|120568.4|120668.9|120568.9|120667.1|120567.1|3
1643692200000|2022-02-01 05:10:00|120669.7|120569.7|120670.2|120570.2|120670.9|120570.9|120669.7|120569.7|6
1643692500000|2022-02-01 05:15:00|120665.1|120565.1|120669.9|120569.9|120670.7|120570.7|120665.1|120565.1|7
1643692800000|2022-02-01 05:20:00|120670.4|120570.4|120673.4|120573.4|120673.4|120573.4|120670.4|120570.4|3
1643693100000|2022-02-01 05:25:00|120668.5|120568.5|120647.1|120547.1|120672.9|120572.9|120645.4|120545.4|18
1643693400000|2022-02-01 05:30:00|120645.1|120545.1|120646.1|120546.1|120646.6|120546.6|120643.4|120543.4|6
1643694000000|2022-02-01 05:40:00|120642.9|120542.9|120642.4|120542.4|120643.4|120543.4|120642.4|120542.4|4
1643694300000|2022-02-01 05:45:00|120641.9|120541.9|120641.9|120541.9|120641.9|120541.9|120641.9|120541.9|1
1643694900000|2022-02-01 05:55:00|120642.4|120542.4|120642.4|120542.4|120642.4|120542.4|120642.4|120542.4|1
1643695200000|2022-02-01 06:00:00|120642.9|120542.9|120656.6|120556.6|120656.6|120556.6|120642.9|120542.9|21
1643695500000|2022-02-01 06:05:00|120656.1|120556.1|120657.1|120557.1|120657.1|120557.1|120656.1|120556.1|2
1643695800000|2022-02-01 06:10:00|120680.1|120580.1|120706|120606|120709.5|120609.5|120676|120576|24
1643696100000|2022-02-01 06:15:00|120705.4|120605.4|120700.1|120600.1|120776.3|120616.5|120690.9|120575.7|26
1643696400000|2022-02-01 06:20:00|120700.6|120600.6|120698.5|120598.5|120701.9|120601.9|120698.5|120598.5|3
1643696700000|2022-02-01 06:25:00|120688.1|120588.1|120683.1|120583.1|120693|120593|120670.5|120570.5|18
1643697000000|2022-02-01 06:30:00|120684|120584|120751|120551|120752|120589|120673|120535|13
1643697300000|2022-02-01 06:35:00|120695.1|120595.1|120683.6|120583.6|120750|120604|120651.1|120543|34
1643697600000|2022-02-01 06:40:00|120683|120583|120694|120594|120694|120594|120683|120583|9
1643697900000|2022-02-01 06:45:00|120689|120589|120683.5|120583.5|120693.9|120593.9|120656|120556|26
1643698200000|2022-02-01 06:50:00|120692.5|120592.5|120688.1|120588.1|120703.5|120603.5|120688.1|120588.1|4
1643698500000|2022-02-01 06:55:00|120688.2|120588.2|120759.1|120559.1|120771.1|120619.3|120688.2|120559.1|9
1643698800000|2022-02-01 07:00:00|120763.1|120563.1|120761|120561|120767.1|120567.1|120745|120545|12
1643699100000|2022-02-01 07:05:00|120750|120550|120678.9|120578.9|120753|120605.7|120669.5|120550|19
1643699400000|2022-02-01 07:10:00|120667.5|120567.5|120631.5|120531.5|120667.5|120567.5|120631.5|120531.5|19
1643699700000|2022-02-01 07:15:00|120646|120546|120646|120546|120649.8|120549.8|120646|120546|7
1643700000000|2022-02-01 07:20:00|120633.9|120533.9|120632.5|120532.5|120633.9|120533.9|120632.1|120532.1|5
1643700300000|2022-02-01 07:25:00|120629.5|120529.5|120675.1|120475.1|120675.1|120529.5|120566.5|120444|18
1643700600000|2022-02-01 07:30:00|120674.7|120474.7|120618.5|120518.5|120674.7|120521.5|120601.1|120467.5|13
1643700900000|2022-02-01 07:35:00|120619.5|120519.5|120640|120440|120648.6|120519.5|120619.5|120437.5|26
1643701200000|2022-02-01 07:40:00|120641|120441|120722.1|120522.1|120739.2|120571|120601.5|120441|30
1643701500000|2022-02-01 07:45:00|120721.1|120521.1|120726|120526|120726|120526|120716.4|120516.4|23
1643701800000|2022-02-01 07:50:00|120659.5|120559.5|120551.1|120451.1|120669.4|120559.5|120540.5|120440.5|45
1643702100000|2022-02-01 07:55:00|120544.1|120444.1|120514.5|120414.5|120551.1|120451.1|120501.1|120401.1|33
1643702400000|2022-02-01 08:00:00|120505.4|120405.4|120476.3|120376.3|120538.4|120405.4|120461.5|120335.5|35
1643702700000|2022-02-01 08:05:00|120468.5|120368.5|120466.5|120366.5|120481.5|120381.5|120465.9|120365.9|39
1643703000000|2022-02-01 08:10:00|120466.4|120366.4|120527.5|120327.5|120544.1|120371.5|120451.1|120327|43
1643703300000|2022-02-01 08:15:00|120533|120333|120476.3|120376.3|120546.1|120415.7|120473|120332.9|25
1643703600000|2022-02-01 08:20:00|120476.5|120376.5|120540|120340|120542.5|120415.5|120476.5|120339.5|19
1643703900000|2022-02-01 08:25:00|120539.7|120339.7|120540.1|120340.1|120541.2|120341.2|120533|120333|10
1643704200000|2022-02-01 08:30:00|120537.5|120337.5|120465.2|120365.2|120537.5|120385.2|120461.6|120326.6|16
1643704500000|2022-02-01 08:35:00|120477.3|120377.3|120497|120397|120497|120397|120473.8|120373.8|43
1643704800000|2022-02-01 08:40:00|120497.5|120397.5|120486.2|120386.2|120498.2|120398.2|120465|120365|74
1643705100000|2022-02-01 08:45:00|120489.5|120389.5|120460.5|120360.5|120489.5|120389.5|120444.7|120344.7|55
1643705400000|2022-02-01 08:50:00|120460|120360|120457|120357|120460|120360|120457|120357|15
1643705700000|2022-02-01 08:55:00|120458.5|120358.5|120425|120225|120459|120359|120312.9|120149|93
1643706000000|2022-02-01 09:00:00|120425.5|120225.5|120450.6|120250.6|120452.6|120292.5|120371.1|120223.1|56
1643706300000|2022-02-01 09:05:00|120450.1|120250.1|120373.1|120273.1|120469|120309|120362.7|120233.5|19
1643706600000|2022-02-01 09:10:00|120387.8|120287.8|120399|120299|120405.5|120305.5|120381|120281|20
1643706900000|2022-02-01 09:15:00|120402.5|120302.5|120418|120318|120454.5|120318|120401|120250.3|8
1643707200000|2022-02-01 09:20:00|120414|120314|120403.4|120303.4|120418|120318|120375|120275|55
1643707500000|2022-02-01 09:25:00|120401|120301|120400.4|120300.4|120401|120301|120388|120288|18
1643707800000|2022-02-01 09:30:00|120395.2|120295.2|120460|120260|120528.7|120345|120392.2|120260|63
1643708100000|2022-02-01 09:35:00|120459.5|120259.5|120421|120321|120464.5|120323|120421|120257.5|10
1643708400000|2022-02-01 09:40:00|120421.6|120321.6|120428|120328|120433|120333|120421.3|120321.3|7
1643708700000|2022-02-01 09:45:00|120422.3|120322.3|120433|120333|120433|120333|120421.3|120321.3|7
1643709000000|2022-02-01 09:50:00|120426|120326|120418|120318|120484.5|120328|120418|120266.1|19
1643709300000|2022-02-01 09:55:00|120422|120322|120426.4|120326.4|120427.5|120327.5|120418|120318|16
1643709600000|2022-02-01 10:00:00|120428.1|120328.1|120430.5|120330.5|120432|120332|120428.1|120328.1|7
1643709900000|2022-02-01 10:05:00|120431.4|120331.4|120443|120343|120443|120343|120431.4|120331.4|11
1643710200000|2022-02-01 10:10:00|120437.1|120337.1|120443.9|120343.9|120443.9|120343.9|120437.1|120337.1|7
1643710500000|2022-02-01 10:15:00|120463.3|120363.3|120485.4|120385.4|120493.4|120393.4|120463.3|120363.3|21
1643710800000|2022-02-01 10:20:00|120484.5|120384.5|120474|120374|120491|120391|120473|120373|29
1643711100000|2022-02-01 10:25:00|120474.5|120374.5|120473.5|120373.5|120474.5|120374.5|120473|120373|12
1643711400000|2022-02-01 10:30:00|120478.5|120378.5|120516.5|120416.5|120516.5|120416.5|120478.5|120378.5|22
1643711700000|2022-02-01 10:35:00|120517|120417|120492.7|120392.7|120517|120417|120491|120391|20
1643712000000|2022-02-01 10:40:00|120493.2|120393.2|120487.7|120387.7|120493.4|120393.4|120487.7|120387.7|5
1643712300000|2022-02-01 10:45:00|120492.8|120392.8|120491.5|120391.5|120497.8|120397.8|120487.2|120387.2|20
1643712600000|2022-02-01 10:50:00|120492|120392|120492|120392|120494|120394|120491.5|120391.5|9
1643712900000|2022-02-01 10:55:00|120492.5|120392.5|120492|120392|120492.6|120392.6|120492|120392|4
1643713200000|2022-02-01 11:00:00|120491.5|120391.5|120479.7|120379.7|120498|120398|120479.7|120379.7|31
1643713500000|2022-02-01 11:05:00|120480|120380|120475.9|120375.9|120481|120381|120469.5|120369.5|22
1643713800000|2022-02-01 11:10:00|120475.4|120375.4|120465.9|120365.9|120475.4|120375.4|120443.5|120343.5|27
1643714100000|2022-02-01 11:15:00|120465.4|120365.4|120457.7|120357.7|120469.8|120369.8|120455.5|120355.5|35
1643714400000|2022-02-01 11:20:00|120457.2|120357.2|120454.7|120354.7|120458.2|120358.2|120444.5|120344.5|25
1643714700000|2022-02-01 11:25:00|120455.7|120355.7|120450|120350|120455.7|120355.7|120447|120347|13
1643715000000|2022-02-01 11:30:00|120454.5|120354.5|120425|120325|120503|120354.5|120425|120300|34
1643715300000|2022-02-01 11:35:00|120425.5|120325.5|120410|120310|120425.5|120325.5|120410|120310|22
1643715600000|2022-02-01 11:40:00|120408.5|120308.5|120431.1|120231.1|120450.5|120308.5|120408|120231.1|8
1643715900000|2022-02-01 11:45:00|120448|120248|120372|120272|120448.9|120293.9|120350.6|120211.9|81
1643716200000|2022-02-01 11:50:00|120375.5|120275.5|120381.7|120281.7|120383.2|120283.2|120374|120274|22
1643716500000|2022-02-01 11:55:00|120381.8|120281.8|120495|120295|120498|120298|120376|120262.1|83
1643716800000|2022-02-01 12:00:00|120484.5|120284.5|120468|120268|120487|120287|120460|120260|26
1643717400000|2022-02-01 12:10:00|120478.6|120278.6|120485|120285|120486.8|120286.8|120478.1|120278.1|8
1643717700000|2022-02-01 12:15:00|120486.5|120286.5|120489|120289|120489|120289|120486.5|120286.5|4
1643718000000|2022-02-01 12:20:00|120484|120284|120482.5|120282.5|120484|120284|120482.5|120282.5|2
1643718300000|2022-02-01 12:25:00|120492.1|120292.1|120482.5|120282.5|120492.1|120292.1|120482.5|120282.5|2
1643718600000|2022-02-01 12:30:00|120416|120316|120488.5|120288.5|120492|120347|120416|120281|10
1643718900000|2022-02-01 12:35:00|120438|120338|120424|120324|120447|120347|120415|120315|12
1643719200000|2022-02-01 12:40:00|120418|120318|120389|120289|120442.8|120319|120382|120235|24
1643719500000|2022-02-01 12:45:00|120393.2|120293.2|120418|120318|120430|120330|120393.2|120293.2|25
1643719800000|2022-02-01 12:50:00|120397|120297|120403.5|120303.5|120413|120313|120395|120295|17
1643720100000|2022-02-01 12:55:00|120400.1|120300.1|120399.5|120299.5|120411|120311|120398.6|120298.6|22
1643720400000|2022-02-01 13:00:00|120399.1|120299.1|120373|120273|120434|120321.5|120373|120227.1|53
1643720700000|2022-02-01 13:05:00|120375.4|120275.4|120378.5|120278.5|120384.4|120284.4|120361.5|120261.5|18
1643721000000|2022-02-01 13:10:00|120369|120269|120379.6|120279.6|120380.5|120280.5|120365.4|120265.4|9
1643721600000|2022-02-01 13:20:00|120383.6|120283.6|120392.1|120292.1|120392.1|120292.1|120383.6|120283.6|10
1643721900000|2022-02-01 13:25:00|120392.3|120292.3|120392.6|120292.6|120405.6|120305.6|120389.6|120289.6|36
1643722200000|2022-02-01 13:30:00|120393.1|120293.1|120399.6|120299.6|120404.4|120304.4|120392.1|120292.1|42
1643722500000|2022-02-01 13:35:00|120399.1|120299.1|120524.3|120324.3|120650.2|120450.2|120398.6|120298.6|86
1643722800000|2022-02-01 13:40:00|120525.2|120325.2|120442.1|120342.1|120529.7|120349.8|120436.1|120291.6|41
1643723100000|2022-02-01 13:45:00|120453.6|120353.6|120427.4|120327.4|120470|120370|120426.9|120326.9|13
1643723400000|2022-02-01 13:50:00|120429.4|120329.4|120427.4|120327.4|120429.4|120329.4|120427.4|120327.4|2
1643723700000|2022-02-01 13:55:00|120447.8|120347.8|120497.1|120297.1|120506|120352.9|120447.8|120295.6|25
1643724000000|2022-02-01 14:00:00|120496.6|120296.6|120491.6|120291.6|120496.6|120296.6|120486.5|120286.5|5
1643724300000|2022-02-01 14:05:00|120489|120289|120503.5|120303.5|120506.2|120306.2|120489|120289|24
1643724600000|2022-02-01 14:10:00|120509|120309|120510.6|120310.6|120518.5|120318.5|120509|120309|12
1643724900000|2022-02-01 14:15:00|120513.1|120313.1|120513.1|120313.1|120513.1|120313.1|120513.1|120313.1|1
1643725500000|2022-02-01 14:25:00|120509.6|120309.6|120510|120310|120513.1|120313.1|120500.5|120300.5|16
1643725800000|2022-02-01 14:30:00|120509|120309|120482.5|120382.5|120533.5|120382.5|120481|120304.5|46
1643726100000|2022-02-01 14:35:00|120483|120383|120483|120383|120485.5|120385.5|120482|120382|15
1643726400000|2022-02-01 14:40:00|120483.5|120383.5|120560.5|120360.5|120561.3|120411.8|120482.5|120359|45
1643726700000|2022-02-01 14:45:00|120561|120361|120527|120427|120574.8|120437.5|120514.8|120361|42
1643727000000|2022-02-01 14:50:00|120527.5|120427.5|120615.3|120415.3|120624.3|120458.5|120527.5|120409.8|30
1643727300000|2022-02-01 14:55:00|120614.7|120414.7|120617.5|120417.5|120617.5|120417.5|120609.3|120409.3|12
1643727600000|2022-02-01 15:00:00|120615|120415|120763.3|120563.3|120793.8|120593.8|120597|120409.3|133
1643727900000|2022-02-01 15:05:00|120762.9|120562.9|120748.8|120548.8|120774.3|120574.3|120735.9|120535.9|49
1643728200000|2022-02-01 15:10:00|120739.7|120539.7|120733.5|120533.5|120753.5|120592|120665|120533|95
1643728500000|2022-02-01 15:15:00|120733|120533|120652.1|120552.1|120734|120552.1|120615|120468.3|33
1643728800000|2022-02-01 15:20:00|120705.5|120505.5|120604.6|120504.6|120720|120534.9|120604.5|120490.3|24
1643729100000|2022-02-01 15:25:00|120604.7|120504.7|120601.9|120401.9|120639.4|120515|120544.5|120376.4|78
1643729400000|2022-02-01 15:30:00|120602.4|120402.4|120549.5|120449.5|120605.5|120464|120548|120388.4|43
1643729700000|2022-02-01 15:35:00|120551|120451|120552.8|120452.8|120606.1|120470.9|120548.9|120390.4|49
1643730000000|2022-02-01 15:40:00|120555.3|120455.3|120720|120520|120720|120558.1|120555.3|120428|75
1643730300000|2022-02-01 15:45:00|120720.5|120520.5|120721.4|120521.4|120737.7|120560.5|120660.5|120503.3|29
1643730600000|2022-02-01 15:50:00|120719|120519|120705|120505|120722|120577.4|120673.5|120474.7|38
1643730900000|2022-02-01 15:55:00|120722.1|120522.1|120687.5|120487.5|120730|120595.5|120637|120487.5|34
1643731200000|2022-02-01 16:00:00|120687|120487|120695.5|120495.5|120695.5|120495.5|120584.4|120410.3|68
1643731500000|2022-02-01 16:05:00|120695.8|120495.8|120682.3|120482.3|120697.3|120497.3|120675.8|120475.8|43
1643731800000|2022-02-01 16:10:00|120682.8|120482.8|120638.9|120538.9|120684.4|120538.9|120635.9|120482.8|8
1643732100000|2022-02-01 16:15:00|120639.4|120539.4|120637.9|120537.9|120639.4|120539.4|120637.9|120537.9|3
1643732400000|2022-02-01 16:20:00|120637.4|120537.4|120638.9|120538.9|120640|120540|120632.4|120532.4|10
1643732700000|2022-02-01 16:25:00|120640.1|120540.1|120638.4|120538.4|120640.1|120540.1|120638.4|120538.4|3
1643733000000|2022-02-01 16:30:00|120633.9|120533.9|120678.4|120478.4|120679.3|120533.9|120629.6|120476.4|16
1643733300000|2022-02-01 16:35:00|120623.8|120523.8|120688.5|120488.5|120708|120524.3|120617.4|120462.5|26
1643733600000|2022-02-01 16:40:00|120715|120515|120718|120518|120721.1|120521.1|120706.8|120506.8|9
1643733900000|2022-02-01 16:45:00|120717.5|120517.5|120698|120498|120719.5|120519.5|120698|120498|11
1643734200000|2022-02-01 16:50:00|120688.7|120488.7|120676.5|120476.5|120688.7|120488.7|120676.5|120476.5|11
1643734500000|2022-02-01 16:55:00|120679.5|120479.5|120669.8|120469.8|120686.1|120486.1|120665.7|120465.7|24
1643734800000|2022-02-01 17:00:00|120669.3|120469.3|120643|120543|120693.5|120544|120643|120469.3|27
1643735100000|2022-02-01 17:05:00|120647.5|120547.5|120676.8|120476.8|120684.5|120550|120622.5|120470|29
1643735400000|2022-02-01 17:10:00|120677.3|120477.3|120677.3|120477.3|120677.3|120477.3|120677.3|120477.3|1
1643735700000|2022-02-01 17:15:00|120680.1|120480.1|120686.5|120486.5|120689.1|120526.7|120626.2|120480.1|16
1643736000000|2022-02-01 17:20:00|120686|120486|120685.5|120485.5|120686|120486|120685|120485|4
1643736300000|2022-02-01 17:25:00|120685|120485|120684.9|120484.9|120686.4|120486.4|120684.9|120484.9|4
1643736600000|2022-02-01 17:30:00|120684.3|120484.3|120702.5|120502.5|120709|120509|120684.3|120484.3|20
1643736900000|2022-02-01 17:35:00|120702.6|120502.6|120701.4|120501.4|120702.6|120502.6|120701.4|120501.4|7
1643737200000|2022-02-01 17:40:00|120700.9|120500.9|120701.5|120501.5|120703.5|120503.5|120700.9|120500.9|9
1643737500000|2022-02-01 17:45:00|120703|120503|120702|120502|120703|120503|120702|120502|4
1643737800000|2022-02-01 17:50:00|120703|120503|120725.7|120525.7|120725.7|120525.7|120702|120502|8
1643738100000|2022-02-01 17:55:00|120727.7|120527.7|120697.4|120497.4|120728.7|120528.7|120697.1|120497.1|17
1643738400000|2022-02-01 18:00:00|120697.9|120497.9|120720.6|120520.6|120720.6|120520.6|120697.9|120497.9|11
1643738700000|2022-02-01 18:05:00|120721.6|120521.6|120668.1|120468.1|120721.6|120521.6|120668.1|120468.1|7
1643739000000|2022-02-01 18:10:00|120670.1|120470.1|120672.1|120472.1|120675.6|120475.6|120670.1|120470.1|8
1643739300000|2022-02-01 18:15:00|120674.5|120474.5|120675.5|120475.5|120675.5|120475.5|120674.5|120474.5|3
1643739600000|2022-02-01 18:20:00|120675.6|120475.6|120680.4|120480.4|120680.4|120480.4|120675.6|120475.6|5
1643739900000|2022-02-01 18:25:00|120680.9|120480.9|120597.8|120497.8|120682.9|120502.3|120597.6|120478.5|21
1643740200000|2022-02-01 18:30:00|120599.8|120499.8|120683.6|120483.6|120683.6|120504.1|120599.8|120466.9|32
1643740500000|2022-02-01 18:35:00|120684.1|120484.1|120658|120458|120684.1|120497.6|120591.7|120434|21
1643740800000|2022-02-01 18:40:00|120657.5|120457.5|120648.1|120448.1|120660.5|120460.5|120644|120444|32
1643741100000|2022-02-01 18:45:00|120648.6|120448.6|120660.5|120460.5|120660.5|120460.5|120648.5|120448.5|17
1643741400000|2022-02-01 18:50:00|120660|120460|120658.1|120458.1|120660.5|120460.5|120658.1|120458.1|7
1643741700000|2022-02-01 18:55:00|120659.1|120459.1|120691.6|120491.6|120693.5|120493.5|120659.1|120459.1|46
1643742000000|2022-02-01 19:00:00|120688.4|120488.4|120664.5|120464.5|120697.1|120497.1|120664.5|120464.5|9
1643742300000|2022-02-01 19:05:00|120664.6|120464.6|120664.6|120464.6|120666|120466|120637.4|120437.4|70
1643742600000|2022-02-01 19:10:00|120665.1|120465.1|120626.6|120426.6|120669.6|120469.6|120561.9|120424.5|28
1643742900000|2022-02-01 19:15:00|120627.1|120427.1|120682.5|120482.5|120694.1|120494.1|120584.5|120427.1|57
1643743200000|2022-02-01 19:20:00|120682|120482|120651.4|120451.4|120691.6|120491.6|120650.4|120450.4|18
1643743500000|2022-02-01 19:25:00|120654.4|120454.4|120644.5|120444.5|120656.6|120456.6|120642.4|120442.4|9
1643743800000|2022-02-01 19:30:00|120643|120443|120617.5|120417.5|120643|120462.5|120560.5|120415.1|53
1643744100000|2022-02-01 19:35:00|120616|120416|120603.5|120403.5|120620|120470.5|120540|120398.8|78
1643744400000|2022-02-01 19:40:00|120604|120404|120606.5|120406.5|120606.5|120406.5|120603|120403|14
1643744700000|2022-02-01 19:45:00|120607|120407|120528.5|120428.5|120607|120452|120528.5|120406.5|31
1643745000000|2022-02-01 19:50:00|120529.5|120429.5|120533.5|120433.5|120535|120435|120529.5|120429.5|14
1643745300000|2022-02-01 19:55:00|120532|120432|120521.7|120421.7|120562|120433|120511.6|120359.5|25
1643760000000|2022-02-02 00:00:00|120558.1|120358.1|120559.1|120359.1|120566.5|120366.5|120550.6|120350.6|40
1643760300000|2022-02-02 00:05:00|120556.1|120356.1|120556.5|120356.5|120556.5|120356.5|120555.5|120355.5|5
1643760900000|2022-02-02 00:15:00|120559|120359|120558.5|120358.5|120559.5|120359.5|120556|120356|15
1643761200000|2022-02-02 00:20:00|120558|120358|120564|120364|120565.5|120365.5|120558|120358|14
1643761500000|2022-02-02 00:25:00|120563.5|120363.5|120565|120365|120565|120365|120563.5|120363.5|8
1643762100000|2022-02-02 00:35:00|120562|120362|120563|120363|120563|120363|120561|120361|10
1643762700000|2022-02-02 00:45:00|120565.5|120365.5|120562.5|120362.5|120567|120367|120562.5|120362.5|5
1643763300000|2022-02-02 00:55:00|120560|120360|120559.5|120359.5|120560|120360|120559.5|120359.5|2
1643763600000|2022-02-02 01:00:00|120561|120361|120551.5|120351.5|120562.5|120362.5|120551|120351|17
1643763900000|2022-02-02 01:05:00|120549.6|120349.6|120560.5|120360.5|120560.5|120360.5|120515|120315|13
1643764200000|2022-02-02 01:10:00|120560.9|120360.9|120562.5|120362.5|120562.9|120362.9|120560.9|120360.9|6
1643764500000|2022-02-02 01:15:00|120561.5|120361.5|120488.2|120388.2|120562.5|120398.6|120488.2|120358.1|17
1643764800000|2022-02-02 01:20:00|120487.7|120387.7|120421|120321|120487.7|120387.7|120415|120315|38
1643765100000|2022-02-02 01:25:00|120421.5|120321.5|120421.5|120321.5|120422.8|120322.8|120421|120321|7
1643765400000|2022-02-02 01:30:00|120423.5|120323.5|120433.6|120333.6|120434.1|120334.1|120423.5|120323.5|17
1643765700000|2022-02-02 01:35:00|120432.6|120332.6|120432.7|120332.7|120434.1|120334.1|120432.6|120332.6|3
1643766000000|2022-02-02 01:40:00|120434|120334|120432.5|120332.5|120434|120334|120432.5|120332.5|2
1643766300000|2022-02-02 01:45:00|120433|120333|120438.5|120338.5|120444.1|120344.1|120433|120333|17
1643766600000|2022-02-02 01:50:00|120433.1|120333.1|120472.5|120372.5|120479.5|120379.5|120429.1|120329.1|58
1643766900000|2022-02-02 01:55:00|120477.5|120377.5|120472.5|120372.5|120482.5|120382.5|120466|120366|73
1643767200000|2022-02-02 02:00:00|120477.4|120377.4|120442.1|120342.1|120482.4|120382.4|120441.1|120341.1|87
1643767500000|2022-02-02 02:05:00|120442.6|120342.6|120557.9|120357.9|120567.7|120418|120442.6|120342.6|64
1643767800000|2022-02-02 02:10:00|120508.5|120408.5|120562|120362|120562|120408.5|120507.1|120362|5
1643768100000|2022-02-02 02:15:00|120556.2|120356.2|120514.9|120414.9|120560|120416.1|120514.9|120355.2|7
1643768400000|2022-02-02 02:20:00|120514.7|120414.7|120552.2|120352.2|120557.9|120414.7|120504.1|120352.2|14
1643768700000|2022-02-02 02:25:00|120553.4|120353.4|120476.5|120276.5|120556.5|120379.9|120431.9|120269.9|55
1643769000000|2022-02-02 02:30:00|120477|120277|120468.6|120368.6|120477|120369.6|120422.5|120261.7|44
1643769300000|2022-02-02 02:35:00|120467.5|120367.5|120465.6|120365.6|120469.4|120369.4|120465.6|120365.6|5
1643769600000|2022-02-02 02:40:00|120465.4|120365.4|120427.5|120327.5|120465.4|120365.4|120427|120327|19
1643769900000|2022-02-02 02:45:00|120428|120328|120447.7|120347.7|120448.7|120348.7|120428|120328|23
1643770200000|2022-02-02 02:50:00|120447.2|120347.2|120446.3|120346.3|120447.2|120347.2|120446.3|120346.3|3
1643770500000|2022-02-02 02:55:00|120446.7|120346.7|120446.3|120346.3|120446.7|120346.7|120442.5|120342.5|6
1643770800000|2022-02-02 03:00:00|120446.7|120346.7|120450.5|120350.5|120450.5|120350.5|120446.7|120346.7|2
1643772600000|2022-02-02 03:30:00|120453.9|120353.9|120453.9|120353.9|120453.9|120353.9|120453.9|120353.9|1
1643772900000|2022-02-02 03:35:00|120465.5|120365.5|120484.1|120384.1|120490|120390|120465.5|120365.5|18
1643773200000|2022-02-02 03:40:00|120489.5|120389.5|120481.9|120381.9|120489.5|120389.5|120481.9|120381.9|5
1643773500000|2022-02-02 03:45:00|120482.4|120382.4|120484.9|120384.9|120484.9|120384.9|120482.4|120382.4|2
1643773800000|2022-02-02 03:50:00|120485.4|120385.4|120483.9|120383.9|120486.4|120386.4|120483.9|120383.9|18
1643774100000|2022-02-02 03:55:00|120484.4|120384.4|120540.5|120440.5|120540.5|120440.5|120483.9|120383.9|12
1643775000000|2022-02-02 04:10:00|120538.4|120438.4|120520.4|120420.4|120538.4|120438.4|120519.5|120419.5|15
1643775300000|2022-02-02 04:15:00|120519.9|120419.9|120512.9|120412.9|120521.4|120421.4|120512.9|120412.9|11
1643775600000|2022-02-02 04:20:00|120566.4|120366.4|120561.4|120361.4|120566.4|120366.4|120561.4|120361.4|2
1643775900000|2022-02-02 04:25:00|120560.9|120360.9|120510.4|120410.4|120560.9|120410.4|120506.4|120360.4|4
1643776200000|2022-02-02 04:30:00|120506.9|120406.9|120516.9|120416.9|120519.3|120419.3|120506.9|120406.9|9
1643776500000|2022-02-02 04:35:00|120517.5|120417.5|120516.9|120416.9|120517.5|120417.5|120516.9|120416.9|2
1643776800000|2022-02-02 04:40:00|120516.8|120416.8|120515|120415|120520|120420|120511.9|120411.9|4
1643778000000|2022-02-02 05:00:00|120514.9|120414.9|120535.9|120435.9|120539.5|120439.5|120514.9|120414.9|16
1643778300000|2022-02-02 05:05:00|120534.9|120434.9|120536.5|120436.5|120536.5|120436.5|120534.9|120434.9|2
1643778600000|2022-02-02 05:10:00|120537.6|120437.6|120534.4|120434.4|120545.1|120445.1|120533.9|120433.9|18
1643778900000|2022-02-02 05:15:00|120534.9|120434.9|120512.4|120412.4|120538.4|120438.4|120511.9|120411.9|23
1643779200000|2022-02-02 05:20:00|120513.9|120413.9|120519.6|120419.6|120519.6|120419.6|120513.9|120413.9|16
1643779500000|2022-02-02 05:25:00|120518.6|120418.6|120519|120419|120575.1|120421.5|120516.5|120345.1|16
1643779800000|2022-02-02 05:30:00|120520|120420|120518.7|120418.7|120520|120420|120517.7|120417.7|10
1643780100000|2022-02-02 05:35:00|120518.2|120418.2|120520.2|120420.2|120520.2|120420.2|120517.5|120417.5|10
1643780400000|2022-02-02 05:40:00|120521.2|120421.2|120514.7|120414.7|120521.2|120421.2|120514.7|120414.7|19
1643780700000|2022-02-02 05:45:00|120516.4|120416.4|120517.2|120417.2|120521.5|120421.5|120516.4|120416.4|7
1643781000000|2022-02-02 05:50:00|120517.7|120417.7|120481.5|120381.5|120517.7|120417.7|120479.7|120379.7|20
1643781300000|2022-02-02 05:55:00|120473.5|120373.5|120494|120394|120498|120398|120473.3|120373.3|10
1643781600000|2022-02-02 06:00:00|120498|120398|120495|120395|120502|120402|120495|120395|3
1643782200000|2022-02-02 06:10:00|120503.7|120403.7|120503.7|120403.7|120503.7|120403.7|120503.7|120403.7|1
1643782500000|2022-02-02 06:15:00|120499.7|120399.7|120498.9|120398.9|120499.7|120399.7|120498.9|120398.9|2
1643782800000|2022-02-02 06:20:00|120503.7|120403.7|120503.7|120403.7|120503.7|120403.7|120503.7|120403.7|1
1643783100000|2022-02-02 06:25:00|120504.1|120404.1|120539.5|120439.5|120539.5|120439.5|120504.1|120404.1|8
1643783400000|2022-02-02 06:30:00|120537.5|120437.5|120543.9|120443.9|120543.9|120443.9|120537.5|120437.5|18
1643783700000|2022-02-02 06:35:00|120543|120443|120543.4|120443.4|120543.9|120443.9|120543|120443|4
1643784000000|2022-02-02 06:40:00|120543|120443|120543|120443|120566.1|120466.1|120543|120443|13
1643784300000|2022-02-02 06:45:00|120545.4|120445.4|120538.6|120438.6|120545.4|120445.4|120538.6|120438.6|10
1643784600000|2022-02-02 06:50:00|120540.5|120440.5|120539.5|120439.5|120541.4|120441.4|120539.5|120439.5|23
1643784900000|2022-02-02 06:55:00|120540.1|120440.1|120547.5|120447.5|120547.5|120447.5|120540.1|120440.1|8
1643785200000|2022-02-02 07:00:00|120545.5|120445.5|120540.4|120440.4|120622|120458.5|120539.5|120405|25
1643785500000|2022-02-02 07:05:00|120540.9|120440.9|120540.9|120440.9|120540.9|120440.9|120540.9|120440.9|1
1643785800000|2022-02-02 07:10:00|120541.4|120441.4|120543.9|120443.9|120543.9|120443.9|120541.4|120441.4|2
1643786100000|2022-02-02 07:15:00|120544.6|120444.6|120616|120416|120616.5|120478.2|120542.4|120414.5|37
1643786400000|2022-02-02 07:20:00|120616.4|120416.4|120540.5|120440.5|120616.4|120440.5|120539.5|120410.1|11
1643786700000|2022-02-02 07:25:00|120516|120416|120496.9|120396.9|120516|120416|120496.9|120396.9|9
1643787000000|2022-02-02 07:30:00|120467.1|120367.1|120539|120339|120539|120399|120467.1|120325.6|26
1643787600000|2022-02-02 07:40:00|120542|120342|120484.6|120384.6|120542|120386.9|120456|120341.6|10
1643787900000|2022-02-02 07:45:00|120480.6|120380.6|120476|120376|120482.6|120382.6|120476|120376|3
1643788500000|2022-02-02 07:55:00|120485.9|120385.9|120481.4|120381.4|120506|120406|120470.9|120370.9|20
1643788800000|2022-02-02 08:00:00|120532.4|120332.4|120509.1|120309.1|120534.9|120370.9|120467|120302.4|21
1643789100000|2022-02-02 08:05:00|120521|120321|120428|120328|120521|120362.5|120415.9|120315.9|30
1643789400000|2022-02-02 08:10:00|120424.6|120324.6|120437|120337|120437|120337|120424.6|120324.6|5
1643789700000|2022-02-02 08:15:00|120437.4|120337.4|120497|120297|120501|120351|120437.4|120289|29
1643790000000|2022-02-02 08:20:00|120491|120291|120426.5|120326.5|120496|120326.5|120425.9|120291|7
1643790300000|2022-02-02 08:25:00|120427.5|120327.5|120429.5|120329.5|120429.5|120329.5|120427.5|120327.5|5
1643790600000|2022-02-02 08:30:00|120429.1|120329.1|120423.9|120323.9|120436.1|120336.1|120419.1|120319.1|30
1643790900000|2022-02-02 08:35:00|120424.9|120324.9|120460.1|120260.1|120460.1|120325|120403.4|120245.8|50
1643791200000|2022-02-02 08:40:00|120461.1|120261.1|120435|120235|120461.1|120281.7|120381.7|120231.7|14
1643791500000|2022-02-02 08:45:00|120438.9|120238.9|120480.5|120280.5|120480.5|120341.3|120388|120235|27
1643791800000|2022-02-02 08:50:00|120480.2|120280.2|120480.5|120280.5|120480.5|120280.5|120479.7|120279.7|3
1643792100000|2022-02-02 08:55:00|120485.5|120285.5|120431.5|120331.5|120485.5|120335.5|120430.5|120285.5|9
1643792400000|2022-02-02 09:00:00|120432|120332|120453|120253|120453|120332.5|120385.5|120251.6|10
1643792700000|2022-02-02 09:05:00|120453.1|120253.1|120448.8|120248.8|120453.1|120253.1|120447|120247|3
1643793300000|2022-02-02 09:15:00|120447.2|120247.2|120447.2|120247.2|120447.2|120247.2|120447.2|120247.2|1
1643793600000|2022-02-02 09:20:00|120448.8|120248.8|120453.7|120253.7|120453.7|120253.7|120448.8|120248.8|4
1643793900000|2022-02-02 09:25:00|120458|120258|120445.3|120245.3|120459.8|120259.8|120445.3|120245.3|6
1643794200000|2022-02-02 09:30:00|120416|120316|120453.5|120253.5|120460|120316|120393.7|120248|22
1643794800000|2022-02-02 09:40:00|120449.8|120249.8|120449.8|120249.8|120449.8|120249.8|120449.8|120249.8|1
1643795100000|2022-02-02 09:45:00|120409.4|120309.4|120453|120253|120457|120311|120395|120253|8
1643795400000|2022-02-02 09:50:00|120450.5|120250.5|120450.5|120250.5|120450.5|120250.5|120450.5|120250.5|1
1643795700000|2022-02-02 09:55:00|120448|120248|120424|120224|120448|120287.2|120355|120195.3|28
1643796000000|2022-02-02 10:00:00|120425.6|120225.6|120418.5|120218.5|120426.1|120226.1|120418.5|120218.5|10
1643796300000|2022-02-02 10:05:00|120415.7|120215.7|120418|120218|120418|120218|120415.7|120215.7|4
1643796600000|2022-02-02 10:10:00|120418.6|120218.6|120365.2|120265.2|120433.6|120271.2|120365.2|120218.6|10
1643796900000|2022-02-02 10:15:00|120364.7|120264.7|120346.7|120246.7|120364.7|120264.7|120344.7|120244.7|7
1643797200000|2022-02-02 10:20:00|120343.2|120243.2|120341.7|120241.7|120343.2|120243.2|120341.7|120241.7|5
1643797500000|2022-02-02 10:25:00|120342.5|120242.5|120349.7|120249.7|120349.7|120249.7|120336.5|120236.5|5
1643797800000|2022-02-02 10:30:00|120342.2|120242.2|120342.5|120242.5|120342.7|120242.7|120342.2|120242.2|3
1643798100000|2022-02-02 10:35:00|120344.5|120244.5|120275.7|120175.7|120345.2|120245.2|120275.7|120175.7|45
1643798400000|2022-02-02 10:40:00|120269|120169|120263.5|120163.5|120269.7|120169.7|120263.5|120163.5|16
1643798700000|2022-02-02 10:45:00|120262.7|120162.7|120350.6|120150.6|120350.6|120195|120257.5|120145|60
1643799000000|2022-02-02 10:50:00|120351.1|120151.1|120351.1|120151.1|120351.1|120151.1|120351.1|120151.1|1
1643799300000|2022-02-02 10:55:00|120351.3|120151.3|120346.3|120146.3|120351.3|120151.3|120346.3|120146.3|3
1643799600000|2022-02-02 11:00:00|120347.3|120147.3|120338.7|120138.7|120350.1|120165.8|120259.4|120124.9|26
1643799900000|2022-02-02 11:05:00|120330.5|120130.5|120334.9|120134.9|120334.9|120134.9|120329.1|120129.1|11
1643800200000|2022-02-02 11:10:00|120340.9|120140.9|120346.3|120146.3|120346.3|120146.3|120340.9|120140.9|3
1643801100000|2022-02-02 11:25:00|120349.7|120149.7|120282.5|120182.5|120350.8|120213|120280.2|120149.7|58
1643801400000|2022-02-02 11:30:00|120283|120183|120280.7|120180.7|120283.3|120183.3|120280.7|120180.7|11
1643802300000|2022-02-02 11:45:00|120281|120181|120281|120181|120281|120181|120281|120181|1
1643802600000|2022-02-02 11:50:00|120279.2|120179.2|120276.7|120176.7|120279.2|120179.2|120276.7|120176.7|6
1643802900000|2022-02-02 11:55:00|120275.7|120175.7|120330.2|120130.2|120330.2|120181.9|120275.7|120129|8
1643803200000|2022-02-02 12:00:00|120330.7|120130.7|120330.5|120130.5|120332.1|120132.1|120330|120130|8
1643803800000|2022-02-02 12:10:00|120328.5|120128.5|120323.5|120123.5|120328.5|120164|120255|120123.5|11
1643804100000|2022-02-02 12:15:00|120323|120123|120309.1|120109.1|120327|120127|120295|120095|144
1643804400000|2022-02-02 12:20:00|120315|120115|120215.9|120115.9|120315|120129|120211|120109.1|118
1643804700000|2022-02-02 12:25:00|120215.8|120115.8|120170.8|120070.8|120293.1|120117.5|120156.7|120056.7|80
1643805000000|2022-02-02 12:30:00|120170.3|120070.3|120177|120077|120180|120080|120167|120067|16
1643805300000|2022-02-02 12:35:00|120178|120078|120174|120074|120178|120078|120173|120073|21
1643805600000|2022-02-02 12:40:00|120173.4|120073.4|120214|120114|120215|120115|120173.4|120073.4|28
1643805900000|2022-02-02 12:45:00|120213.5|120113.5|120222.5|120122.5|120222.5|120122.5|120212|120112|8
1643806200000|2022-02-02 12:50:00|120282.8|120082.8|120273.5|120073.5|120282.8|120082.8|120273.5|120073.5|3
1643806500000|2022-02-02 12:55:00|120220.2|120120.2|120268.5|120068.5|120273.5|120120.2|120220.2|120060|12
1643806800000|2022-02-02 13:00:00|120264.5|120064.5|120214.5|120114.5|120264.5|120114.5|120207.7|120064.5|4
1643807100000|2022-02-02 13:05:00|120212.2|120112.2|120198|120098|120212.2|120112.2|120189.4|120089.4|27
1643807400000|2022-02-02 13:10:00|120198.5|120098.5|120265|120065|120265|120101.9|120198.5|120051|14
1643807700000|2022-02-02 13:15:00|120263.5|120063.5|120255.1|120055.1|120274.4|120133.5|120158.5|120053.5|46
1643808000000|2022-02-02 13:20:00|120267.8|120067.8|120275.7|120075.7|120275.7|120075.7|120267.8|120067.8|4
1643808300000|2022-02-02 13:25:00|120280|120080|120284|120084|120284|120084|120273.5|120073.5|7
1643808600000|2022-02-02 13:30:00|120283.5|120083.5|120248.8|120148.8|120288.3|120154|120221|120072.5|39
1643808900000|2022-02-02 13:35:00|120250|120150|120341.1|120141.1|120353.9|120195.6|120245|120141.1|28
1643809200000|2022-02-02 13:40:00|120345.9|120145.9|120302.9|120202.9|120345.9|120202.9|120260.9|120145.9|17
1643809500000|2022-02-02 13:45:00|120307.3|120207.3|120312.9|120212.9|120312.9|120212.9|120307.3|120207.3|7
1643809800000|2022-02-02 13:50:00|120336.8|120236.8|120332.9|120232.9|120338.6|120238.6|120327.8|120227.8|18
1643810100000|2022-02-02 13:55:00|120360.9|120260.9|120390.9|120290.9|120395.9|120295.9|120360.9|120260.9|17
1643810400000|2022-02-02 14:00:00|120395|120295|120396.3|120296.3|120403|120303|120382|120282|26
1643810700000|2022-02-02 14:05:00|120437.2|120237.2|120393|120293|120451.9|120294.8|120392.5|120237.2|17
1643811000000|2022-02-02 14:10:00|120393.5|120293.5|120391.7|120291.7|120397.5|120297.5|120375.5|120275.5|51
1643811300000|2022-02-02 14:15:00|120392.2|120292.2|120395|120195|120443.2|120293.2|120365.9|120189.5|47
1643811600000|2022-02-02 14:20:00|120391.3|120191.3|120363.5|120163.5|120401.6|120211|120310.9|120159.4|22
1643811900000|2022-02-02 14:25:00|120363|120163|120369|120169|120378|120231.5|120320|120162.5|71
1643812200000|2022-02-02 14:30:00|120369.5|120169.5|120373.3|120173.3|120375.9|120175.9|120369.5|120169.5|9
1643812500000|2022-02-02 14:35:00|120368.3|120168.3|120368.3|120168.3|120368.3|120168.3|120368.3|120168.3|1
1643812800000|2022-02-02 14:40:00|120363|120163|120401.5|120201.5|120422.2|120256.9|120353.5|120159.5|51
1643813100000|2022-02-02 14:45:00|120402|120202|120419|120219|120433.4|120233.4|120395|120195|25
1643813400000|2022-02-02 14:50:00|120430.5|120230.5|120423.5|120223.5|120455|120255|120389.4|120189.4|34
1643813700000|2022-02-02 14:55:00|120419.9|120219.9|120412.6|120312.6|120464|120312.9|120395.5|120215.9|51
1643814000000|2022-02-02 15:00:00|120411|120311|120413.8|120213.8|120447|120311|120348.5|120213.3|57
1643814300000|2022-02-02 15:05:00|120413.3|120213.3|120432|120232|120442.2|120242.2|120413.3|120213.3|20
1643814600000|2022-02-02 15:10:00|120431.5|120231.5|120442.5|120242.5|120442.5|120242.5|120426.5|120226.5|18
1643814900000|2022-02-02 15:15:00|120443|120243|120421.9|120321.9|120455.4|120326.1|120419.9|120242|31
1643815200000|2022-02-02 15:20:00|120421.4|120321.4|120429|120329|120429.5|120329.5|120420.4|120320.4|19
1643815500000|2022-02-02 15:25:00|120430.5|120330.5|120433.8|120333.8|120514.4|120362.9|120422.5|120268|79
1643815800000|2022-02-02 15:30:00|120433.7|120333.7|120461|120261|120475.5|120333.7|120418.6|120259.7|48
1643816100000|2022-02-02 15:35:00|120460.5|120260.5|120460|120260|120460.5|120260.5|120459|120259|10
1643816400000|2022-02-02 15:40:00|120459.5|120259.5|120440|120240|120459.5|120259.5|120440|120240|4
1643816700000|2022-02-02 15:45:00|120439.8|120239.8|120418.5|120218.5|120440|120240|120417.5|120217.5|28
1643817000000|2022-02-02 15:50:00|120419|120219|120376.3|120176.3|120419|120254.2|120301.7|120101.7|57
1643817300000|2022-02-02 15:55:00|120371.5|120171.5|120334|120234|120387.7|120262|120327|120168.9|74
1643817600000|2022-02-02 16:00:00|120334.5|120234.5|120336|120236|120382.2|120244|120321|120178.8|34
1643817900000|2022-02-02 16:05:00|120335.5|120235.5|120383.9|120183.9|120389.7|120235.5|120300.5|120149.5|77
1643818200000|2022-02-02 16:10:00|120384.4|120184.4|120377.5|120277.5|120407.5|120278|120356|120156|110
1643818500000|2022-02-02 16:15:00|120377|120277|120441.8|120241.8|120444.3|120295.4|120377|120241.3|19
1643818800000|2022-02-02 16:20:00|120437.6|120237.6|120375|120275|120442.3|120293.5|120359.6|120237.6|41
1643819100000|2022-02-02 16:25:00|120374|120274|120372|120272|120374|120274|120366|120266|44
1643819400000|2022-02-02 16:30:00|120371|120271|120371|120271|120380.5|120280.5|120370|120270|45
1643819700000|2022-02-02 16:35:00|120371.5|120271.5|120375|120275|120375.5|120275.5|120371.5|120271.5|9
1643820000000|2022-02-02 16:40:00|120375.5|120275.5|120371|120271|120376.5|120276.5|120369.5|120269.5|46
1643820300000|2022-02-02 16:45:00|120368|120268|120370.5|120270.5|120370.5|120270.5|120367|120267|25
1643820600000|2022-02-02 16:50:00|120371|120271|120371|120271|120371|120271|120370.5|120270.5|3
1643820900000|2022-02-02 16:55:00|120367|120267|120363.5|120263.5|120367.5|120267.5|120362.5|120262.5|8
1643821200000|2022-02-02 17:00:00|120363|120263|120362|120262|120363.5|120263.5|120362|120262|4
1643821500000|2022-02-02 17:05:00|120358.5|120258.5|120328.5|120228.5|120358.5|120258.5|120328|120228|23
1643821800000|2022-02-02 17:10:00|120308|120208|120295.3|120095.3|120308|120208|120244.4|120093.9|58
1643822100000|2022-02-02 17:15:00|120253.2|120153.2|120325.5|120125.5|120325.5|120157|120246|120103.5|48
1643822700000|2022-02-02 17:25:00|120306.5|120106.5|120248.5|120048.5|120306.5|120108.1|120206.5|120048.5|34
1643823000000|2022-02-02 17:30:00|120203.5|120103.5|120324.4|120124.4|120339.6|120139.6|120203.5|120065|16
1643823300000|2022-02-02 17:35:00|120324.6|120124.6|120295.4|120095.4|120324.6|120124.6|120295.4|120095.4|4
1643823900000|2022-02-02 17:45:00|120287.5|120087.5|120273.5|120073.5|120287.5|120087.5|120268|120068|29
1643824200000|2022-02-02 17:50:00|120274|120074|120275|120075|120275|120075|120274|120074|3
1643824500000|2022-02-02 17:55:00|120278|120078|120279|120079|120282|120082|120278|120078|11
1643824800000|2022-02-02 18:00:00|120280.1|120080.1|120285.1|120085.1|120300.2|120100.2|120279|120079|9
1643825100000|2022-02-02 18:05:00|120284.6|120084.6|120291.5|120091.5|120291.5|120091.5|120284.6|120084.6|15
1643825400000|2022-02-02 18:10:00|120289|120089|120244|120044|120289|120130.5|120230.5|120044|44
1643825700000|2022-02-02 18:15:00|120243.5|120043.5|120241.5|120041.5|120243.5|120043.5|120241|120041|7
1643826000000|2022-02-02 18:20:00|120252.7|120052.7|120256.5|120056.5|120256.5|120056.5|120252.7|120052.7|11
1643826300000|2022-02-02 18:25:00|120257.5|120057.5|120265|120065|120267.5|120067.5|120256.5|120056.5|38
1643826600000|2022-02-02 18:30:00|120265.5|120065.5|120255.5|120055.5|120265.5|120141|120200.5|120049.5|45
1643826900000|2022-02-02 18:35:00|120256|120056|120256.5|120056.5|120256.5|120056.5|120256|120056|2
1643827800000|2022-02-02 18:50:00|120260|120060|120262.5|120062.5|120273|120073|120260|120060|80
1643828100000|2022-02-02 18:55:00|120263|120063|120255.5|120055.5|120263|120063|120251.5|120051.5|14
1643828400000|2022-02-02 19:00:00|120256|120056|120255|120055|120258|120058|120254.5|120054.5|12
1643829000000|2022-02-02 19:10:00|120255.5|120055.5|120256.5|120056.5|120256.5|120056.5|120251|120051|10
1643829300000|2022-02-02 19:15:00|120256|120056|120259.5|120059.5|120259.5|120059.5|120256|120056|5
1643830200000|2022-02-02 19:30:00|120259|120059|120253.5|120053.5|120259|120059|120253.5|120053.5|2
1643830500000|2022-02-02 19:35:00|120253|120053|120249|120049|120254|120054|120249|120049|17
1643830800000|2022-02-02 19:40:00|120249.5|120049.5|120249|120049|120250|120050|120249|120049|4
1643831400000|2022-02-02 19:50:00|120245.5|120045.5|120202.5|120002.5|120245.5|120069.1|120168.6|120000.5|36
1643831700000|2022-02-02 19:55:00|120203|120003|120186|119986|120204.6|120004.6|120185|119985|29
1643846400000|2022-02-03 00:00:00|120290|120080|120513|120313|120629|120393.5|120290|120080|171
1643846700000|2022-02-03 00:05:00|120515|120315|120583|120383|120590|120409.5|120484|120306|260
1643847000000|2022-02-03 00:10:00|120582|120382|120528|120328|120589|120439|120427.9|120273.4|257
1643847300000|2022-02-03 00:15:00|120529|120329|120527.5|120427.5|120533.5|120427.5|120478.7|120328.5|151
1643847600000|2022-02-03 00:20:00|120531|120431|120514.1|120414.1|120547.6|120447.6|120493|120393|211
1643847900000|2022-02-03 00:25:00|120507|120407|120602.7|120402.7|120606.2|120444.1|120498.2|120397.2|177
1643848200000|2022-02-03 00:30:00|120601.2|120401.2|120600|120500|120609.9|120509.9|120556.5|120392.2|244
1643848500000|2022-02-03 00:35:00|120600.5|120500.5|120606|120506|120619|120519|120581|120481|196
1643848800000|2022-02-03 00:40:00|120609.5|120509.5|120603.5|120503.5|120610.5|120510.5|120582.4|120482.4|141
1643849100000|2022-02-03 00:45:00|120598.6|120498.6|120646|120546|120647.5|120547.5|120598.6|120498.6|164
1643849400000|2022-02-03 00:50:00|120644|120544|120687.5|120587.5|120696.5|120596.5|120644|120544|204
1643849700000|2022-02-03 00:55:00|120688.5|120588.5|120721.5|120621.5|120729.5|120629.5|120660.5|120560.5|216
1643850000000|2022-02-03 01:00:00|120720.5|120620.5|120653.5|120553.5|120720.5|120620.5|120642.1|120542.1|209
1643850300000|2022-02-03 01:05:00|120653.4|120553.4|120682.5|120582.5|120705.5|120605.5|120633.1|120533.1|226
1643850600000|2022-02-03 01:10:00|120679|120579|120715.5|120615.5|120716|120616|120659|120559|184
1643850900000|2022-02-03 01:15:00|120716|120616|120742.5|120642.5|120759.4|120659.4|120715.5|120615.5|169
1643851200000|2022-02-03 01:20:00|120747.1|120647.1|120734.3|120634.3|120752.3|120652.3|120731.7|120631.7|104
1643851500000|2022-02-03 01:25:00|120732.5|120632.5|120765.5|120665.5|120781|120681|120732.5|120632.5|102
1643851800000|2022-02-03 01:30:00|120764.5|120664.5|120717.5|120617.5|120765.1|120665.1|120698.5|120598.5|184
1643852100000|2022-02-03 01:35:00|120720.5|120620.5|120761|120661|120771.9|120671.9|120713.1|120613.1|214
1643852400000|2022-02-03 01:40:00|120756.4|120656.4|120715.6|120615.6|120756.4|120656.4|120704.5|120604.5|103
1643852700000|2022-02-03 01:45:00|120714.6|120614.6|120735.5|120635.5|120736.4|120636.4|120707.1|120607.1|123
1643853000000|2022-02-03 01:50:00|120734.5|120634.5|120727.1|120627.1|120750.5|120650.5|120717.1|120617.1|177
1643853300000|2022-02-03 01:55:00|120730.5|120630.5|120771|120671|120771.5|120671.5|120695.5|120595.5|170
1643853600000|2022-02-03 02:00:00|120766.5|120666.5|120746.1|120646.1|120771.5|120671.5|120745.5|120645.5|90
1643853900000|2022-02-03 02:05:00|120745.5|120645.5|120745.5|120645.5|120760.2|120660.2|120742.2|120642.2|98
1643854200000|2022-02-03 02:10:00|120742.2|120642.2|120729|120629|120754.1|120654.1|120727.5|120627.5|139
1643854500000|2022-02-03 02:15:00|120727.5|120627.5|120699.2|120599.2|120729|120629|120694.1|120594.1|141
1643854800000|2022-02-03 02:20:00|120699.5|120599.5|120686|120586|120701.7|120601.7|120681.5|120581.5|125
1643855100000|2022-02-03 02:25:00|120684.7|120584.7|120645.1|120545.1|120687.3|120587.3|120641.5|120541.5|150
1643855400000|2022-02-03 02:30:00|120645.5|120545.5|120674.1|120574.1|120676|120576|120632.1|120532.1|113
1643855700000|2022-02-03 02:35:00|120669.5|120569.5|120644.5|120544.5|120674.1|120574.1|120635.1|120535.1|163
1643856000000|2022-02-03 02:40:00|120641.1|120541.1|120645.1|120545.1|120654.4|120554.4|120639.7|120539.7|72
1643856300000|2022-02-03 02:45:00|120638.5|120538.5|120657.5|120557.5|120667.1|120567.1|120638.5|120538.5|71
1643856600000|2022-02-03 02:50:00|120659|120559|120680.7|120580.7|120693.5|120593.5|120658.1|120558.1|123
1643856900000|2022-02-03 02:55:00|120680.2|120580.2|120691.6|120591.6|120692.1|120592.1|120670.7|120570.7|57
1643857200000|2022-02-03 03:00:00|120691|120591|120676.1|120576.1|120706.1|120606.1|120671.4|120571.4|123
1643857500000|2022-02-03 03:05:00|120674.1|120574.1|120660.5|120560.5|120692|120592|120658.5|120558.5|122
1643857800000|2022-02-03 03:10:00|120661|120561|120664|120564|120673.1|120573.1|120661|120561|101
1643858100000|2022-02-03 03:15:00|120666.1|120566.1|120666.3|120566.3|120667.3|120567.3|120660.1|120560.1|52
1643858400000|2022-02-03 03:20:00|120672.9|120572.9|120691.4|120591.4|120696.5|120596.5|120661.5|120561.5|106
1643858700000|2022-02-03 03:25:00|120690.9|120590.9|120660.5|120560.5|120690.9|120590.9|120649.5|120549.5|50
1643859000000|2022-02-03 03:30:00|120664|120564|120673.5|120573.5|120683.1|120583.1|120663.5|120563.5|106
1643859300000|2022-02-03 03:35:00|120675.4|120575.4|120667.4|120567.4|120675.4|120575.4|120663.4|120563.4|58
1643859600000|2022-02-03 03:40:00|120667.2|120567.2|120669.6|120569.6|120682.4|120582.4|120666.7|120566.7|77
1643859900000|2022-02-03 03:45:00|120670.6|120570.6|120671.1|120571.1|120674.1|120574.1|120661.6|120561.6|84
1643860200000|2022-02-03 03:50:00|120673.2|120573.2|120698.9|120598.9|120699|120599|120667.6|120567.6|126
1643860500000|2022-02-03 03:55:00|120699.4|120599.4|120691.1|120591.1|120709.6|120609.6|120688.1|120588.1|66
1643860800000|2022-02-03 04:00:00|120695.5|120595.5|120719.5|120619.5|120720.5|120620.5|120685.5|120585.5|68
1643861100000|2022-02-03 04:05:00|120720.5|120620.5|120706.1|120606.1|120730|120630|120697|120597|93
1643861400000|2022-02-03 04:10:00|120706|120606|120697.5|120597.5|120717.1|120617.1|120686.1|120586.1|139
1643861700000|2022-02-03 04:15:00|120697|120597|120738.5|120638.5|120744.1|120644.1|120696.5|120596.5|157
1643862000000|2022-02-03 04:20:00|120739.5|120639.5|120741|120641|120750.3|120650.3|120727.1|120627.1|110
1643862300000|2022-02-03 04:25:00|120737.5|120637.5|120735.1|120635.1|120743.5|120643.5|120734.6|120634.6|69
1643862600000|2022-02-03 04:30:00|120735.5|120635.5|120726.5|120626.5|120737.5|120637.5|120721|120621|147
1643862900000|2022-02-03 04:35:00|120727.5|120627.5|120746.5|120646.5|120749.5|120649.5|120711.5|120611.5|85
1643863200000|2022-02-03 04:40:00|120746.1|120646.1|120756.4|120656.4|120760.6|120660.6|120732.1|120632.1|106
1643863500000|2022-02-03 04:45:00|120756.1|120656.1|120736.1|120636.1|120757.1|120657.1|120727.5|120627.5|124
1643863800000|2022-02-03 04:50:00|120734.2|120634.2|120747.5|120647.5|120747.6|120647.6|120720.4|120620.4|118
1643864100000|2022-02-03 04:55:00|120747|120647|120755.4|120655.4|120777.5|120677.5|120744|120644|179
1643864400000|2022-02-03 05:00:00|120755.9|120655.9|120749.9|120649.9|120766.5|120666.5|120746.5|120646.5|99
1643864700000|2022-02-03 05:05:00|120750|120650|120759.5|120659.5|120762.4|120662.4|120749.4|120649.4|88
1643865000000|2022-02-03 05:10:00|120758|120658|120751|120651|120758|120658|120745.5|120645.5|100
1643865300000|2022-02-03 05:15:00|120752|120652|120761.1|120661.1|120770.5|120670.5|120742.7|120642.7|154
1643865600000|2022-02-03 05:20:00|120761.6|120661.6|120740.2|120640.2|120767|120667|120735|120635|165
1643865900000|2022-02-03 05:25:00|120740.7|120640.7|120766|120666|120766|120666|120740.6|120640.6|132
1643866200000|2022-02-03 05:30:00|120765.6|120665.6|120713.5|120613.5|120766|120666|120708.7|120608.7|107
1643866500000|2022-02-03 05:35:00|120713.1|120613.1|120705.5|120605.5|120713.1|120613.1|120696|120596|126
1643866800000|2022-02-03 05:40:00|120707.4|120607.4|120708.7|120608.7|120715.5|120615.5|120686.2|120586.2|129
1643867100000|2022-02-03 05:45:00|120709|120609|120712.1|120612.1|120712.1|120612.1|120708.5|120608.5|29
1643867400000|2022-02-03 05:50:00|120711|120611|120735|120635|120736.1|120636.1|120711|120611|149
1643867700000|2022-02-03 05:55:00|120735.5|120635.5|120737|120637|120747.5|120647.5|120726|120626|107
1643868000000|2022-02-03 06:00:00|120738|120638|120731.8|120631.8|120741.5|120641.5|120724.5|120624.5|99
1643868300000|2022-02-03 06:05:00|120731.3|120631.3|120755.4|120655.4|120758.4|120658.4|120724.8|120624.8|123
1643868600000|2022-02-03 06:10:00|120756.1|120656.1|120796.1|120696.1|120796.9|120696.9|120756|120656|134
1643868900000|2022-02-03 06:15:00|120795.4|120695.4|120812|120712|120813.5|120713.5|120791.1|120691.1|168
1643869200000|2022-02-03 06:20:00|120811.7|120711.7|120830.3|120730.3|120845.1|120745.1|120800.4|120700.4|172
1643869500000|2022-02-03 06:25:00|120828.7|120728.7|120793.3|120693.3|120828.7|120728.7|120781|120681|134
1643869800000|2022-02-03 06:30:00|120794.9|120694.9|120767.6|120667.6|120794.9|120694.9|120751.7|120651.7|114
1643870100000|2022-02-03 06:35:00|120768.1|120668.1|120795.1|120695.1|120805.1|120705.1|120756|120656|40
1643870400000|2022-02-03 06:40:00|120794.1|120694.1|120760.7|120660.7|120795.1|120695.1|120749.2|120649.2|64
1643870700000|2022-02-03 06:45:00|120761.7|120661.7|120776.2|120676.2|120778.7|120678.7|120756.4|120656.4|33
1643871000000|2022-02-03 06:50:00|120777.2|120677.2|120743.8|120643.8|120777.2|120677.2|120742.3|120642.3|100
1643871300000|2022-02-03 06:55:00|120744.3|120644.3|120767|120667|120772.3|120672.3|120741.8|120641.8|54
1643871600000|2022-02-03 07:00:00|120765.5|120665.5|120725.7|120625.7|120767.9|120667.9|120725.7|120625.7|57
1643871900000|2022-02-03 07:05:00|120719.6|120619.6|120719.4|120619.4|120727.7|120627.7|120711.7|120611.7|20
1643872200000|2022-02-03 07:10:00|120720.6|120620.6|120675.4|120575.4|120735.5|120635.5|120671.3|120571.3|66
1643872500000|2022-02-03 07:15:00|120675.3|120575.3|120722.1|120622.1|120728.8|120628.8|120669.1|120569.1|47
1643872800000|2022-02-03 07:20:00|120722.6|120622.6|120699|120599|120722.6|120622.6|120699|120599|11
1643873100000|2022-02-03 07:25:00|120702.5|120602.5|120701|120601|120723.1|120623.1|120676|120576|57
1643873400000|2022-02-03 07:30:00|120698.4|120598.4|120731.6|120631.6|120745.6|120645.6|120698.4|120598.4|88
1643873700000|2022-02-03 07:35:00|120732.1|120632.1|120688.1|120588.1|120736.3|120636.3|120686|120586|64
1643874000000|2022-02-03 07:40:00|120684.4|120584.4|120680.5|120580.5|120688.1|120588.1|120663.5|120563.5|66
1643874300000|2022-02-03 07:45:00|120681.4|120581.4|120639.4|120539.4|120692.5|120592.5|120639|120539|38
1643874600000|2022-02-03 07:50:00|120636.9|120536.9|120659|120559|120659|120559|120605.1|120505.1|45
1643874900000|2022-02-03 07:55:00|120652.9|120552.9|120661.4|120561.4|120663|120563|120647.1|120547.1|17
1643875200000|2022-02-03 08:00:00|120657.4|120557.4|120605.5|120505.5|120659|120559|120602|120502|54
1643875500000|2022-02-03 08:05:00|120603.7|120503.7|120596.5|120496.5|120649.6|120549.6|120595.5|120495.5|85
1643875800000|2022-02-03 08:10:00|120596.9|120496.9|120582.1|120482.1|120597|120497|120486.9|120352.4|108
1643876100000|2022-02-03 08:15:00|120582.6|120482.6|120577.7|120477.7|120593|120493|120570|120470|63
1643876400000|2022-02-03 08:20:00|120575.9|120475.9|120530|120430|120577.7|120477.7|120517|120417|68
1643876700000|2022-02-03 08:25:00|120526|120426|120550.3|120450.3|120558.1|120458.1|120525|120425|33
1643877000000|2022-02-03 08:30:00|120548.6|120448.6|120544|120444|120551.1|120451.1|120518.4|120418.4|50
1643877300000|2022-02-03 08:35:00|120543.5|120443.5|120537|120437|120554|120454|120532.1|120432.1|16
1643877600000|2022-02-03 08:40:00|120532.5|120432.5|120533.1|120433.1|120541|120441|120531|120431|10
1643877900000|2022-02-03 08:45:00|120534.5|120434.5|120540.5|120440.5|120541|120441|120505|120405|60
1643878200000|2022-02-03 08:50:00|120539.8|120439.8|120549|120449|120555.5|120455.5|120538.5|120438.5|47
1643878500000|2022-02-03 08:55:00|120548.5|120448.5|120547.5|120447.5|120553.5|120453.5|120538.5|120438.5|39
1643878800000|2022-02-03 09:00:00|120548|120448|120551.7|120451.7|120564|120464|120534.5|120434.5|33
1643879100000|2022-02-03 09:05:00|120552.5|120452.5|120559.9|120459.9|120583|120483|120552.3|120452.3|62
1643879400000|2022-02-03 09:10:00|120560.4|120460.4|120585.3|120485.3|120592|120492|120560.4|120460.4|46
1643879700000|2022-02-03 09:15:00|120587.9|120487.9|120604.8|120504.8|120615|120515|120587.9|120487.9|24
1643880000000|2022-02-03 09:20:00|120600.3|120500.3|120589.6|120489.6|120600.3|120500.3|120589.6|120489.6|9
1643880300000|2022-02-03 09:25:00|120606.5|120506.5|120609.3|120509.3|120616.5|120516.5|120606.5|120506.5|7
1643880600000|2022-02-03 09:30:00|120606.2|120506.2|120583.5|120483.5|120606.5|120506.5|120583.5|120483.5|19
1643880900000|2022-02-03 09:35:00|120584.2|120484.2|120602.6|120502.6|120607.3|120507.3|120574|120474|28
1643881200000|2022-02-03 09:40:00|120600|120500|120602.9|120502.9|120603.4|120503.4|120600|120500|17
1643881500000|2022-02-03 09:45:00|120602.3|120502.3|120602.3|120502.3|120602.3|120502.3|120602.3|120502.3|1
1643881800000|2022-02-03 09:50:00|120603|120503|120603.6|120503.6|120604.3|120504.3|120603|120503|7
1643882100000|2022-02-03 09:55:00|120603.5|120503.5|120619|120519|120694|120527|120602.3|120484|32
1643882400000|2022-02-03 10:00:00|120619.5|120519.5|120626.4|120526.4|120636.8|120536.8|120613|120513|17
1643882700000|2022-02-03 10:05:00|120629.3|120529.3|120633.4|120533.4|120634|120534|120629|120529|8
1643883000000|2022-02-03 10:10:00|120634|120534|120647.2|120547.2|120648|120548|120632.5|120532.5|22
1643883300000|2022-02-03 10:15:00|120657|120557|120657.2|120557.2|120659|120559|120657|120557|7
1643883900000|2022-02-03 10:25:00|120660|120560|120656.2|120556.2|120661.6|120561.6|120656.2|120556.2|7
1643884200000|2022-02-03 10:30:00|120668|120568|120684|120584|120766.6|120622.7|120668|120562.3|85
1643884500000|2022-02-03 10:35:00|120683.5|120583.5|120696|120596|120709.2|120609.2|120683.5|120583.5|34
1643884800000|2022-02-03 10:40:00|120686|120586|120671.8|120571.8|120697.7|120597.7|120659.5|120559.5|54
1643885100000|2022-02-03 10:45:00|120671.3|120571.3|120671|120571|120671.5|120571.5|120670.5|120570.5|12
1643885400000|2022-02-03 10:50:00|120665.5|120565.5|120672.1|120572.1|120672.1|120572.1|120659.5|120559.5|77
1643885700000|2022-02-03 10:55:00|120672.6|120572.6|120661.8|120561.8|120678.6|120578.6|120661.8|120561.8|13
1643886000000|2022-02-03 11:00:00|120661.3|120561.3|120634.7|120534.7|120661.3|120561.3|120620.8|120520.8|29
1643886300000|2022-02-03 11:05:00|120631.7|120531.7|120653.7|120453.7|120653.7|120531.7|120590|120447.6|18
1643886600000|2022-02-03 11:10:00|120653.2|120453.2|120650.8|120450.8|120654.2|120454.2|120648.5|120448.5|23
1643886900000|2022-02-03 11:15:00|120651.3|120451.3|120640.8|120440.8|120690.4|120490.4|120573.2|120430.3|13
1643887500000|2022-02-03 11:25:00|120637.9|120437.9|120633.5|120433.5|120637.9|120437.9|120633.5|120433.5|6
1643887800000|2022-02-03 11:30:00|120635.4|120435.4|120636.3|120436.3|120644|120444|120621|120421|9
1643888100000|2022-02-03 11:35:00|120686|120486|120680|120480|120695.6|120495.6|120663.1|120463.1|40
1643888400000|2022-02-03 11:40:00|120663|120463|120663|120463|120663|120463|120663|120463|1
1643888700000|2022-02-03 11:45:00|120682|120482|120682|120482|120682|120482|120682|120482|1
1643889000000|2022-02-03 11:50:00|120672.6|120472.6|120667.6|120467.6|120672.6|120472.6|120667.6|120467.6|2
1643889300000|2022-02-03 11:55:00|120658.1|120458.1|120636.6|120436.6|120662.6|120462.6|120636.6|120436.6|4
1643889600000|2022-02-03 12:00:00|120633.1|120433.1|120678.6|120478.6|120679.1|120479.1|120633.1|120433.1|12
1643889900000|2022-02-03 12:05:00|120656.6|120456.6|120567.5|120467.5|120682.6|120485|120552|120430.6|57
1643890200000|2022-02-03 12:10:00|120563.5|120463.5|120518|120418|120564.5|120464.5|120509|120409|174
1643890500000|2022-02-03 12:15:00|120517.5|120417.5|120518|120418|120519.3|120419.3|120517.5|120417.5|6
1643890800000|2022-02-03 12:20:00|120522.5|120422.5|120523.5|120423.5|120549|120449|120522|120422|8
1643891100000|2022-02-03 12:25:00|120523.6|120423.6|120530|120430|120550|120450|120520|120420|22
1643891700000|2022-02-03 12:35:00|120525.5|120425.5|120528|120428|120559.5|120459.5|120520.4|120420.4|28
1643892000000|2022-02-03 12:40:00|120530|120430|120501|120401|120530.4|120430.4|120501|120401|31
1643892300000|2022-02-03 12:45:00|120506|120406|120614.1|120414.1|120642|120478.3|120506|120396.4|62
1643892600000|2022-02-03 12:50:00|120608.1|120408.1|120607.1|120407.1|120608.1|120408.1|120600.1|120400.1|3
1643892900000|2022-02-03 12:55:00|120612.1|120412.1|120517.5|120417.5|120632.6|120432.6|120517.5|120394|39
1643893200000|2022-02-03 13:00:00|120508.8|120408.8|120496.7|120396.7|120553.1|120410.1|120493.7|120351.5|34
1643893500000|2022-02-03 13:05:00|120499.2|120399.2|120510.5|120410.5|120510.5|120410.5|120499.2|120399.2|5
1643893800000|2022-02-03 13:10:00|120532.2|120432.2|120523|120423|120532.2|120432.2|120496.5|120396.5|50
1643894100000|2022-02-03 13:15:00|120529.2|120429.2|120618|120418|120621|120429.2|120527.5|120399.5|33
1643894400000|2022-02-03 13:20:00|120623|120423|120607.1|120407.1|120623|120423|120607.1|120407.1|28
1643894700000|2022-02-03 13:25:00|120611|120411|120603.7|120403.7|120615.1|120415.1|120602|120402|10
1643895000000|2022-02-03 13:30:00|120604|120404|120619|120419|120620|120420|120604|120404|22
1643895300000|2022-02-03 13:35:00|120624.1|120424.1|120616.1|120416.1|120643|120471.2|120555|120414.1|106
1643895600000|2022-02-03 13:40:00|120623.1|120423.1|120456.2|120356.2|120623.1|120423.1|120431|120331|93
1643895900000|2022-02-03 13:45:00|120458.7|120358.7|120487.8|120387.8|120487.8|120387.8|120431|120331|86
1643896200000|2022-02-03 13:50:00|120487.5|120387.5|120490.5|120390.5|120511|120411|120483|120383|32
1643896500000|2022-02-03 13:55:00|120492|120392|120552.5|120352.5|120558|120399|120491.5|120339.1|25
1643896800000|2022-02-03 14:00:00|120543.7|120343.7|120540.5|120340.5|120543.7|120343.7|120533.5|120333.5|8
1643897100000|2022-02-03 14:05:00|120535.5|120335.5|120529.5|120329.5|120535.5|120367|120467|120305.5|62
1643897400000|2022-02-03 14:10:00|120524.3|120324.3|120429|120329|120524.3|120336.5|120418|120281.9|86
1643897700000|2022-02-03 14:15:00|120431.5|120331.5|120388.5|120188.5|120431.5|120331.5|120329.5|120187.3|157
1643898000000|2022-02-03 14:20:00|120384.9|120184.9|120369|120169|120390|120225|120325|120165.5|86
1643898300000|2022-02-03 14:25:00|120371.5|120171.5|120364|120164|120375.5|120175.5|120353.5|120153.5|130
1643898600000|2022-02-03 14:30:00|120363.5|120163.5|120332|120232|120371|120242.5|120324|120160.5|59
1643898900000|2022-02-03 14:35:00|120333.5|120233.5|120277.6|120177.6|120334|120234|120248|120148|105
1643899200000|2022-02-03 14:40:00|120277.1|120177.1|120326.5|120126.5|120326.5|120177.1|120245.5|120113.5|84
1643899500000|2022-02-03 14:45:00|120326.7|120126.7|120341.9|120141.9|120356.5|120159.9|120238.6|120088.6|65
1643899800000|2022-02-03 14:50:00|120341.8|120141.8|120340|120140|120357.6|120185.1|120264.4|120097|122
1643900100000|2022-02-03 14:55:00|120340.4|120140.4|120289.5|120189.5|120369.4|120203|120256.2|120105.7|121
1643900400000|2022-02-03 15:00:00|120287|120187|120311|120211|120311|120211|120279|120179|101
1643900700000|2022-02-03 15:05:00|120310.5|120210.5|120348|120148|120361.7|120220.8|120297|120141|62
1643901000000|2022-02-03 15:10:00|120347|120147|120339.5|120139.5|120370.5|120231.9|120277|120120.9|100
1643901300000|2022-02-03 15:15:00|120323.6|120123.6|120240.5|120140.5|120323.6|120158|120239|120090.5|57
1643901600000|2022-02-03 15:20:00|120240|120140|120262|120162|120265|120165|120239|120139|53
1643901900000|2022-02-03 15:25:00|120266|120166|120339.7|120139.7|120339.7|120166.5|120266|120117|55
1643902200000|2022-02-03 15:30:00|120342.8|120142.8|120323|120123|120366.5|120166.5|120310|120110|74
1643902800000|2022-02-03 15:40:00|120322.5|120122.5|120322.5|120122.5|120322.5|120122.5|120322.5|120122.5|1
1643903100000|2022-02-03 15:45:00|120289.2|120189.2|120270.1|120170.1|120289.2|120189.2|120270.1|120170.1|7
1643903400000|2022-02-03 15:50:00|120270.6|120170.6|120322|120122|120330|120181.1|120270.6|120118.6|52
1643903700000|2022-02-03 15:55:00|120320.5|120120.5|120316.5|120116.5|120320.5|120120.5|120316|120116|37
1643904000000|2022-02-03 16:00:00|120316|120116|120321.3|120121.3|120321.6|120146.7|120240.4|120095.1|42
1643904300000|2022-02-03 16:05:00|120321.8|120121.8|120315|120115|120321.8|120121.8|120315|120115|6
1643904600000|2022-02-03 16:10:00|120325|120125|120275|120175|120325.1|120175|120275|120125|4
1643904900000|2022-02-03 16:15:00|120273|120173|120278|120078|120301.5|120173|120251|120078|22
1643905200000|2022-02-03 16:20:00|120277.5|120077.5|120271.5|120071.5|120277.5|120077.5|120268.5|120068.5|14
1643905500000|2022-02-03 16:25:00|120195|120095|120133.7|120033.7|120258.5|120095|120118.2|119980.5|49
1643905800000|2022-02-03 16:30:00|120129.2|120029.2|120054.4|119854.4|120135.5|120035.5|120031.7|119840.7|55
1643906100000|2022-02-03 16:35:00|120053.2|119853.2|120157.5|119957.5|120157.5|119957.5|120053.2|119853.2|14
1643906400000|2022-02-03 16:40:00|120136.7|119936.7|120128.7|119928.7|120136.7|119936.7|120128.7|119928.7|2
1643906700000|2022-02-03 16:45:00|120143.8|119943.8|120129.5|119929.5|120176.5|119976.5|120063.5|119926|17
1643907000000|2022-02-03 16:50:00|120132.5|119932.5|120135|120035|120185|120035|120132.1|119932.1|41
1643907300000|2022-02-03 16:55:00|120134.5|120034.5|120201.5|120001.5|120203.2|120045|120134.5|119988.6|17
1643907600000|2022-02-03 17:00:00|120206.5|120006.5|120240.5|120040.5|120240.5|120040.5|120206.5|120006.5|5
1643907900000|2022-02-03 17:05:00|120236.3|120036.3|120240.5|120040.5|120240.5|120040.5|120236.3|120036.3|2
1643908200000|2022-02-03 17:10:00|120241.5|120041.5|120245.5|120045.5|120251.2|120051.2|120241.5|120041.5|18
1643908500000|2022-02-03 17:15:00|120245.3|120045.3|120255.7|120055.7|120268.5|120068.5|120245.3|120045.3|8
1643908800000|2022-02-03 17:20:00|120254.7|120054.7|120248.7|120048.7|120254.7|120054.7|120241.9|120041.9|4
1643909400000|2022-02-03 17:30:00|120245.4|120045.4|120232.4|120032.4|120248.5|120048.5|120229.4|120029.4|11
1643909700000|2022-02-03 17:35:00|120231.9|120031.9|120204.5|120004.5|120235.4|120035.4|120202.5|120002.5|31
1643910000000|2022-02-03 17:40:00|120205.1|120005.1|120227.6|120027.6|120227.6|120100.1|120190.1|120005.1|34
1643910300000|2022-02-03 17:45:00|120207.4|120007.4|120204.4|120004.4|120221.6|120021.6|120204.4|120004.4|4
1643910600000|2022-02-03 17:50:00|120219.6|120019.6|120219.6|120019.6|120219.6|120019.6|120219.6|120019.6|1
1643910900000|2022-02-03 17:55:00|120203.9|120003.9|120214.6|120014.6|120214.6|120014.6|120203.9|120003.9|2
1643911200000|2022-02-03 18:00:00|120228.5|120028.5|120246.6|120046.6|120246.6|120046.6|120228.5|120028.5|5
1643911500000|2022-02-03 18:05:00|120248.5|120048.5|120246.6|120046.6|120260.7|120060.7|120237.4|120037.4|7
1643911800000|2022-02-03 18:10:00|120235.5|120035.5|120225.4|120025.4|120240.7|120040.7|120225.4|120025.4|12
1643912100000|2022-02-03 18:15:00|120230.4|120030.4|120247.5|120047.5|120247.5|120047.5|120230.4|120030.4|21
1643912400000|2022-02-03 18:20:00|120241.9|120041.9|120315.7|120115.7|120350.5|120150.5|120240.5|120040.5|32
1643912700000|2022-02-03 18:25:00|120317.9|120117.9|120312.5|120112.5|120317.9|120117.9|120302.2|120102.2|23
1643913000000|2022-02-03 18:30:00|120313|120113|120252.6|120052.6|120314|120123|120216.9|120042|49
1643913300000|2022-02-03 18:35:00|120253.6|120053.6|120250|120050|120253.6|120053.6|120245.7|120045.7|10
1643913600000|2022-02-03 18:40:00|120248|120048|120226|120026|120248|120048|120224.7|120024.7|35
1643913900000|2022-02-03 18:45:00|120225.7|120025.7|120231.6|120031.6|120232.1|120032.1|120223.7|120023.7|10
1643914200000|2022-02-03 18:50:00|120234.6|120034.6|120235.1|120035.1|120235.1|120035.1|120234.6|120034.6|2
1643914500000|2022-02-03 18:55:00|120235.6|120035.6|120233.2|120033.2|120237.6|120037.6|120231.2|120031.2|15
1643914800000|2022-02-03 19:00:00|120234.2|120034.2|120133.3|120033.3|120234.2|120047.3|120133.3|120030|8
1643915100000|2022-02-03 19:05:00|120133.5|120033.5|120185|119985|120189.7|120056.7|120133.5|119985|79
1643915400000|2022-02-03 19:10:00|120184.5|119984.5|120183.5|119983.5|120185.2|119985.2|120181.5|119981.5|22
1643915700000|2022-02-03 19:15:00|120184|119984|120183.5|119983.5|120184|119984|120183.5|119983.5|4
1643916000000|2022-02-03 19:20:00|120185.5|119985.5|120189.3|119989.3|120189.3|119989.3|120185.5|119985.5|8
1643916300000|2022-02-03 19:25:00|120190.3|119990.3|120245|120045|120251.3|120051.3|120189.3|119989.3|26
1643916600000|2022-02-03 19:30:00|120244.5|120044.5|120257.8|120057.8|120258.5|120094.5|120194.5|120039.8|40
1643916900000|2022-02-03 19:35:00|120258.8|120058.8|120255.5|120055.5|120258.8|120058.8|120255|120055|8
1643917200000|2022-02-03 19:40:00|120251.2|120051.2|120290.3|120090.3|120304.6|120176|120227.5|120049.9|71
1643917500000|2022-02-03 19:45:00|120289.8|120089.8|120301.5|120101.5|120301.5|120101.5|120289.8|120089.8|6
1643917800000|2022-02-03 19:50:00|120302.6|120102.6|120302.6|120102.6|120302.6|120102.6|120302.6|120102.6|1
1643918100000|2022-02-03 19:55:00|120308.6|120108.6|120308.6|120108.6|120308.6|120108.6|120308.6|120108.6|1
1643932800000|2022-02-04 00:00:00|120280|119920|120242|120042|120432.5|120144.4|120216.5|119920|268
1643933100000|2022-02-04 00:05:00|120242.9|120042.9|120152.2|120052.2|120263.5|120127|120117.9|120017.9|424
1643933400000|2022-02-04 00:10:00|120151.9|120051.9|120163.6|120063.6|120173.6|120073.6|120127|120027|337
1643933700000|2022-02-04 00:15:00|120159.1|120059.1|120153.5|120053.5|120179|120079|120146.4|120046.4|210
1643934000000|2022-02-04 00:20:00|120153.4|120053.4|120116.4|120016.4|120161|120061|120072.5|119972.5|240
1643934300000|2022-02-04 00:25:00|120116.5|120016.5|120148|120048|120160.5|120060.5|120116|120016|248
1643934600000|2022-02-04 00:30:00|120150|120050|120157.1|120057.1|120177.5|120077.5|120136|120036|279
1643934900000|2022-02-04 00:35:00|120158.1|120058.1|120165.8|120065.8|120189.1|120089.1|120151.4|120051.4|244
1643935200000|2022-02-04 00:40:00|120166.1|120066.1|120134.5|120034.5|120177.4|120077.4|120128.5|120028.5|166
1643935500000|2022-02-04 00:45:00|120134.7|120034.7|120144.6|120044.6|120154|120054|120126|120026|243
1643935800000|2022-02-04 00:50:00|120144.5|120044.5|120176|120076|120177.6|120077.6|120132|120032|205
1643936100000|2022-02-04 00:55:00|120175.5|120075.5|120157.5|120057.5|120196.1|120096.1|120147.7|120047.7|273
1643936400000|2022-02-04 01:00:00|120159.5|120059.5|120167.9|120067.9|120184.4|120084.4|120153.7|120053.7|254
1643936700000|2022-02-04 01:05:00|120167.7|120067.7|120138.6|120038.6|120172.4|120072.4|120131.4|120031.4|175
1643937000000|2022-02-04 01:10:00|120139.1|120039.1|120175|120075|120175|120075|120133.7|120033.7|139
1643937300000|2022-02-04 01:15:00|120170|120070|120172.4|120072.4|120172.4|120072.4|120142.5|120042.5|201
1643937600000|2022-02-04 01:20:00|120170.6|120070.6|120225.1|120125.1|120227.7|120127.7|120170.6|120070.6|126
1643937900000|2022-02-04 01:25:00|120225.6|120125.6|120208.1|120108.1|120230.1|120130.1|120190.4|120090.4|163
1643938200000|2022-02-04 01:30:00|120209|120109|120203.5|120103.5|120209.4|120109.4|120171.1|120071.1|165
1643938500000|2022-02-04 01:35:00|120204.1|120104.1|120278.1|120178.1|120290.1|120190.1|120199.5|120099.5|294
1643938800000|2022-02-04 01:40:00|120278.9|120178.9|120281|120181|120301|120201|120235.1|120135.1|308
1643939100000|2022-02-04 01:45:00|120280.5|120180.5|120294.5|120194.5|120309.5|120209.5|120270.5|120170.5|271
1643939400000|2022-02-04 01:50:00|120295.1|120195.1|120279.6|120179.6|120305.1|120205.1|120277.1|120177.1|161
1643939700000|2022-02-04 01:55:00|120279.1|120179.1|120328|120228|120330|120230|120263.1|120163.1|205
1643940000000|2022-02-04 02:00:00|120325.1|120225.1|120285.9|120185.9|120328.5|120228.5|120282.1|120182.1|154
1643940300000|2022-02-04 02:05:00|120281.7|120181.7|120237|120137|120288.5|120188.5|120237|120137|165
1643940600000|2022-02-04 02:10:00|120236.6|120136.6|120218|120118|120239.1|120139.1|120206.5|120106.5|115
1643940900000|2022-02-04 02:15:00|120218.5|120118.5|120198|120098|120221.5|120121.5|120190.1|120090.1|110
1643941200000|2022-02-04 02:20:00|120197.9|120097.9|120202.7|120102.7|120202.7|120102.7|120174.1|120074.1|154
1643941500000|2022-02-04 02:25:00|120203.3|120103.3|120213.7|120113.7|120217.6|120117.6|120197.1|120097.1|119
1643941800000|2022-02-04 02:30:00|120213.2|120113.2|120167.1|120067.1|120213.7|120113.7|120163.5|120063.5|155
1643942100000|2022-02-04 02:35:00|120167.9|120067.9|120186|120086|120190.1|120090.1|120161.1|120061.1|106
1643942400000|2022-02-04 02:40:00|120186.5|120086.5|120177.5|120077.5|120203.1|120103.1|120166.1|120066.1|133
1643942700000|2022-02-04 02:45:00|120175.1|120075.1|120162.2|120062.2|120180.5|120080.5|120151.3|120051.3|93
1643943000000|2022-02-04 02:50:00|120162.8|120062.8|120164.8|120064.8|120165.2|120065.2|120144.2|120044.2|140
1643943300000|2022-02-04 02:55:00|120167.3|120067.3|120112.8|120012.8|120168.3|120068.3|120112.2|120012.2|170
1643943600000|2022-02-04 03:00:00|120114.8|120014.8|120106.3|120006.3|120127.7|120027.7|120106.2|120006.2|164
1643943900000|2022-02-04 03:05:00|120106.5|120006.5|120124.5|120024.5|120138.1|120038.1|120104.5|120004.5|156
1643944200000|2022-02-04 03:10:00|120124.1|120024.1|120134.5|120034.5|120148.5|120048.5|120116.5|120016.5|108
1643944500000|2022-02-04 03:15:00|120135.5|120035.5|120133.6|120033.6|120140.7|120040.7|120123.1|120023.1|156
1643944800000|2022-02-04 03:20:00|120133.4|120033.4|120112.5|120012.5|120135.4|120035.4|120110.4|120010.4|111
1643945100000|2022-02-04 03:25:00|120112.1|120012.1|120099.5|119999.5|120112.1|120012.1|120091.5|119991.5|88
1643945400000|2022-02-04 03:30:00|120097.1|119997.1|120119.1|120019.1|120130.4|120030.4|120094.1|119994.1|101
1643945700000|2022-02-04 03:35:00|120117.4|120017.4|120113.6|120013.6|120131.5|120031.5|120113.6|120013.6|69
1643946000000|2022-02-04 03:40:00|120113.5|120013.5|120100.1|120000.1|120116.5|120016.5|120083.5|119983.5|66
1643946300000|2022-02-04 03:45:00|120098.5|119998.5|120104.1|120004.1|120110.1|120010.1|120094.5|119994.5|65
1643946600000|2022-02-04 03:50:00|120103.1|120003.1|120113.1|120013.1|120114.1|120014.1|120103.1|120003.1|45
1643946900000|2022-02-04 03:55:00|120113|120013|120133.6|120033.6|120137.9|120037.9|120113|120013|89
1643947200000|2022-02-04 04:00:00|120134.1|120034.1|120099.7|119999.7|120134.1|120034.1|120095.5|119995.5|113
1643947500000|2022-02-04 04:05:00|120100.1|120000.1|120118.6|120018.6|120122.1|120022.1|120098|119998|71
1643947800000|2022-02-04 04:10:00|120118.4|120018.4|120113.5|120013.5|120120.1|120020.1|120111.5|120011.5|39
1643948100000|2022-02-04 04:15:00|120112.1|120012.1|120113.5|120013.5|120125.1|120025.1|120112.1|120012.1|72
1643948400000|2022-02-04 04:20:00|120120.1|120020.1|120075.7|119975.7|120121.1|120021.1|120072.7|119972.7|91
1643948700000|2022-02-04 04:25:00|120075.3|119975.3|120043.2|119943.2|120075.8|119975.8|120039.7|119939.7|127
1643949000000|2022-02-04 04:30:00|120043.7|119943.7|120045.7|119945.7|120058|119958|120035.7|119935.7|79
1643949300000|2022-02-04 04:35:00|120046.3|119946.3|120057|119957|120061.7|119961.7|120045.7|119945.7|85
1643949600000|2022-02-04 04:40:00|120061.6|119961.6|120044.8|119944.8|120061.6|119961.6|120044.8|119944.8|62
1643949900000|2022-02-04 04:45:00|120044.3|119944.3|120056.4|119956.4|120056.9|119956.9|120023.3|119923.3|183
1643950200000|2022-02-04 04:50:00|120056.9|119956.9|120057.2|119957.2|120077.5|119977.5|120055.7|119955.7|125
1643950500000|2022-02-04 04:55:00|120056.7|119956.7|120040.6|119940.6|120066.7|119966.7|120040.6|119940.6|93
1643950800000|2022-02-04 05:00:00|120044.1|119944.1|120023.1|119923.1|120044.1|119944.1|120002.2|119902.2|159
1643951100000|2022-02-04 05:05:00|120022.6|119922.6|119954.6|119854.6|120022.6|119922.6|119940.9|119840.9|234
1643951400000|2022-02-04 05:10:00|119955.4|119855.4|119948.5|119848.5|119973.3|119873.3|119940|119840|175
1643951700000|2022-02-04 05:15:00|119949|119849|119933|119833|119951.5|119851.5|119917.1|119817.1|223
1643952000000|2022-02-04 05:20:00|119930|119830|119930.3|119830.3|119933.5|119833.5|119915.8|119815.8|126
1643952300000|2022-02-04 05:25:00|119928.7|119828.7|119931.5|119831.5|119953.1|119853.1|119922.1|119822.1|91
1643952600000|2022-02-04 05:30:00|119931.9|119831.9|119921|119821|119940.4|119840.4|119917.2|119817.2|153
1643952900000|2022-02-04 05:35:00|119921.3|119821.3|119940.7|119840.7|119954.3|119854.3|119920.5|119820.5|151
1643953200000|2022-02-04 05:40:00|119934.9|119834.9|119916|119816|119939.9|119839.9|119906|119806|77
1643953500000|2022-02-04 05:45:00|119917|119817|119906|119806|119918.5|119818.5|119897.4|119797.4|167
1643953800000|2022-02-04 05:50:00|119906.5|119806.5|119919|119819|119920.5|119820.5|119899.3|119799.3|120
1643954100000|2022-02-04 05:55:00|119919.5|119819.5|119939.2|119839.2|119939.4|119839.4|119913.9|119813.9|106
1643954400000|2022-02-04 06:00:00|119939.5|119839.5|119954.4|119854.4|119968.9|119868.9|119939.5|119839.5|128
1643954700000|2022-02-04 06:05:00|119959.2|119859.2|119912.8|119812.8|119959.5|119859.5|119900|119800|175
1643955000000|2022-02-04 06:10:00|119914.5|119814.5|119916|119816|119932|119832|119904.5|119804.5|161
1643955300000|2022-02-04 06:15:00|119915.5|119815.5|119908.7|119808.7|119916.7|119816.7|119899.9|119799.9|75
1643955600000|2022-02-04 06:20:00|119908.5|119808.5|119885|119785|119913.5|119813.5|119881.5|119781.5|125
1643955900000|2022-02-04 06:25:00|119884.9|119784.9|119860.9|119760.9|119889.9|119789.9|119838|119738|202
1643956200000|2022-02-04 06:30:00|119859.2|119759.2|119916.2|119816.2|119937.5|119837.5|119854.7|119754.7|134
1643956500000|2022-02-04 06:35:00|119916|119816|119944|119844|119947.3|119847.3|119916|119816|30
1643956800000|2022-02-04 06:40:00|119942.5|119842.5|119938.2|119838.2|119942.5|119842.5|119926.9|119826.9|28
1643957100000|2022-02-04 06:45:00|119938.1|119838.1|119949.6|119849.6|119949.6|119849.6|119934.2|119834.2|23
1643957400000|2022-02-04 06:50:00|119948.5|119848.5|119946|119846|119954.7|119854.7|119928.1|119828.1|23
1643957700000|2022-02-04 06:55:00|119941.9|119841.9|119940.5|119840.5|119953.7|119853.7|119928|119828|42
1643958000000|2022-02-04 07:00:00|119941|119841|119944|119844|119954.3|119854.3|119941|119841|15
1643958300000|2022-02-04 07:05:00|119945|119845|119938.4|119838.4|119966.5|119866.5|119938.4|119838.4|32
1643958600000|2022-02-04 07:10:00|119938.6|119838.6|119889.9|119789.9|119938.6|119838.6|119889.9|119729.7|38
1643958900000|2022-02-04 07:15:00|119884.9|119784.9|119887.9|119787.9|119897.9|119797.9|119875.5|119775.5|44
1643959200000|2022-02-04 07:20:00|119887.4|119787.4|119870|119770|119889.4|119789.4|119846.2|119746.2|67
1643959500000|2022-02-04 07:25:00|119872.9|119772.9|119874.5|119774.5|119882.5|119782.5|119872.4|119772.4|23
1643959800000|2022-02-04 07:30:00|119868.2|119768.2|119863|119763|119874.5|119774.5|119851.1|119751.1|28
1643960100000|2022-02-04 07:35:00|119869.1|119769.1|119885|119785|119964.9|119803.3|119857.5|119751|74
1643960400000|2022-02-04 07:40:00|119889|119789|119885.4|119785.4|119904.5|119804.5|119865.9|119765.9|73
1643960700000|2022-02-04 07:45:00|119879.7|119779.7|119915.9|119815.9|119918.5|119818.5|119875.4|119775.4|49
1643961000000|2022-02-04 07:50:00|119916.5|119816.5|119923|119823|119945.5|119845.5|119916.5|119816.5|102
1643961300000|2022-02-04 07:55:00|119925.6|119825.6|119890|119790|119925.6|119825.6|119877.5|119777.5|46
1643961600000|2022-02-04 08:00:00|119889.4|119789.4|119905|119805|119916.6|119816.6|119889.4|119789.4|101
1643961900000|2022-02-04 08:05:00|119902|119802|119927.1|119827.1|119929.5|119829.5|119897.4|119797.4|72
1643962200000|2022-02-04 08:10:00|119927.6|119827.6|119914.7|119814.7|119939.8|119839.8|119896|119796|66
1643962500000|2022-02-04 08:15:00|119909.5|119809.5|119899.5|119799.5|119909.5|119809.5|119879.9|119779.9|16
1643962800000|2022-02-04 08:20:00|119900.5|119800.5|119929.5|119829.5|119932.6|119832.6|119900.5|119800.5|17
1643963100000|2022-02-04 08:25:00|119930.5|119830.5|119970.5|119870.5|119970.5|119870.5|119925.5|119825.5|40
1643963400000|2022-02-04 08:30:00|119976.8|119876.8|119992.5|119892.5|119993.5|119893.5|119939.7|119839.7|81
1643963700000|2022-02-04 08:35:00|119993|119893|119983.5|119883.5|119993.7|119893.7|119977.5|119877.5|35
1643964000000|2022-02-04 08:40:00|119985.5|119885.5|119986.5|119886.5|120001|119901|119985|119885|25
1643964300000|2022-02-04 08:45:00|119986.9|119886.9|119985.6|119885.6|119987.1|119887.1|119984.1|119884.1|19
1643964600000|2022-02-04 08:50:00|119985.1|119885.1|119999.8|119899.8|120000.3|119900.3|119984.4|119884.4|18
1643964900000|2022-02-04 08:55:00|119999.7|119899.7|120031.5|119931.5|120038|119938|119991|119891|62
1643965200000|2022-02-04 09:00:00|120030.5|119930.5|120075|119975|120174.7|119984.7|120030.5|119930.5|63
1643965500000|2022-02-04 09:05:00|120074.5|119974.5|120055.1|119955.1|120080.4|119980.4|120054.6|119954.6|50
1643965800000|2022-02-04 09:10:00|120054.6|119954.6|120053|119953|120057.1|119957.1|120025.3|119925.3|43
1643966100000|2022-02-04 09:15:00|120050.4|119950.4|120060.5|119960.5|120066.4|119966.4|120049|119949|28
1643966400000|2022-02-04 09:20:00|120058.5|119958.5|120065|119965|120070|119970|120058.5|119958.5|21
1643966700000|2022-02-04 09:25:00|120064.5|119964.5|120064.5|119964.5|120064.5|119964.5|120061|119961|17
1643967000000|2022-02-04 09:30:00|120065.5|119965.5|120038.8|119938.8|120065.5|119965.5|120038.8|119938.8|44
1643967300000|2022-02-04 09:35:00|120037.4|119937.4|120036.6|119936.6|120041.5|119941.5|120021.6|119921.6|78
1643967600000|2022-02-04 09:40:00|120036.1|119936.1|120038.5|119938.5|120041.5|119941.5|120036.1|119936.1|23
1643967900000|2022-02-04 09:45:00|120039|119939|120083|119983|120083|119983|120033.5|119933.5|48
1643968200000|2022-02-04 09:50:00|120081|119981|120045|119945|120083.5|119983.5|120041.3|119941.3|99
1643968500000|2022-02-04 09:55:00|120044.5|119944.5|120028|119928|120044.5|119944.5|120028|119928|30
1643968800000|2022-02-04 10:00:00|120028.5|119928.5|120038.5|119938.5|120038.5|119938.5|120028.5|119928.5|20
1643969100000|2022-02-04 10:05:00|120041|119941|120038|119938|120042|119942|120038|119938|5
1643969400000|2022-02-04 10:10:00|120038.2|119938.2|120036.7|119936.7|120042|119942|120036.7|119936.7|7
1643969700000|2022-02-04 10:15:00|120037.2|119937.2|120042.5|119942.5|120043|119943|120037.2|119937.2|18
1643970000000|2022-02-04 10:20:00|120041.5|119941.5|120040.5|119940.5|120041.5|119941.5|120040|119940|10
1643970300000|2022-02-04 10:25:00|120040|119940|120038|119938|120043.7|119943.7|120038|119938|13
1643970600000|2022-02-04 10:30:00|120039|119939|120045|119945|120045|119945|120039|119939|10
1643970900000|2022-02-04 10:35:00|120044.5|119944.5|120044|119944|120044.5|119944.5|120044|119944|2
1643971200000|2022-02-04 10:40:00|120043.5|119943.5|120063.5|119963.5|120063.5|119963.5|120034.5|119934.5|35
1643971500000|2022-02-04 10:45:00|120062.5|119962.5|120089|119989|120089.5|119989.5|120062.5|119962.5|19
1643971800000|2022-02-04 10:50:00|120088.5|119988.5|120090.5|119990.5|120091.5|119991.5|120088.5|119988.5|7
1643972100000|2022-02-04 10:55:00|120091|119991|120091.5|119991.5|120091.5|119991.5|120089|119989|15
1643972400000|2022-02-04 11:00:00|120090.5|119990.5|120092|119992|120092.5|119992.5|120090.5|119990.5|9
1643972700000|2022-02-04 11:05:00|120091.5|119991.5|120092|119992|120094|119994|120085.5|119985.5|33
1643973000000|2022-02-04 11:10:00|120091.5|119991.5|120091.5|119991.5|120092|119992|120091|119991|5
1643973300000|2022-02-04 11:15:00|120093.5|119993.5|120115|120015|120123.6|120023.6|120093.5|119993.5|20
1643973600000|2022-02-04 11:20:00|120114|120014|120125|120025|120125|120025|120114|120014|5
1643973900000|2022-02-04 11:25:00|120128.2|120028.2|120115|120015|120128.2|120028.2|120115|120015|13
1643974200000|2022-02-04 11:30:00|120116.8|120016.8|120115|120015|120118.7|120018.7|120112|120012|9
1643974500000|2022-02-04 11:35:00|120114.8|120014.8|120113.5|120013.5|120115|120015|120112|120012|8
1643974800000|2022-02-04 11:40:00|120114.5|120014.5|120115|120015|120115|120015|120114.3|120014.3|8
1643975100000|2022-02-04 11:45:00|120118.5|120018.5|120105.3|120005.3|120146|120025|120075.8|119939.6|98
1643975400000|2022-02-04 11:50:00|120104.8|120004.8|120132.2|120032.2|120146.2|120046.2|120104.8|120004.8|33
1643975700000|2022-02-04 11:55:00|120132.7|120032.7|120136.1|119936.1|120139.1|120032.7|120087.5|119936.1|13
1643976000000|2022-02-04 12:00:00|120139|119939|120113.6|120013.6|120165.1|120013.6|120113.1|119931|30
1643976300000|2022-02-04 12:05:00|120114.1|120014.1|120115.3|120015.3|120115.3|120015.3|120113.8|120013.8|6
1643976600000|2022-02-04 12:10:00|120112|120012|120037.3|119937.3|120112|120012|120037|119937|38
1643976900000|2022-02-04 12:15:00|120045.3|119945.3|120051.1|119951.1|120051.3|119951.3|120045.3|119945.3|9
1643977200000|2022-02-04 12:20:00|120053.6|119953.6|120038.8|119938.8|120084.8|119984.8|120033.3|119933.3|49
1643977500000|2022-02-04 12:25:00|120030.8|119930.8|120030|119930|120031.3|119931.3|120030|119930|7
1643977800000|2022-02-04 12:30:00|120029.5|119929.5|120041|119941|120041.3|119941.3|120029.5|119929.5|12
1643978100000|2022-02-04 12:35:00|120040.5|119940.5|120030.8|119930.8|120040.5|119940.5|120030|119930|14
1643978400000|2022-02-04 12:40:00|120030.7|119930.7|120029.5|119929.5|120030.7|119930.7|120005.4|119905.4|25
1643978700000|2022-02-04 12:45:00|120030|119930|120031|119931|120031|119931|120023.5|119923.5|24
1643979000000|2022-02-04 12:50:00|120030.7|119930.7|119994.7|119894.7|120033|119933|119994|119894|27
1643979300000|2022-02-04 12:55:00|119994|119894|119995|119895|119995|119895|119994|119894|13
1643979600000|2022-02-04 13:00:00|119994.5|119894.5|120015.5|119915.5|120036.5|119936.5|119994.5|119894.5|45
1643979900000|2022-02-04 13:05:00|120015|119915|120017.5|119917.5|120017.8|119917.8|120010.4|119910.4|11
1643980200000|2022-02-04 13:10:00|120017|119917|119999|119899|120018|119918|119999|119899|24
1643980500000|2022-02-04 13:15:00|119999.5|119899.5|119980|119880|119999.5|119899.5|119975|119875|36
1643980800000|2022-02-04 13:20:00|119979.5|119879.5|119980|119880|119986|119886|119979.5|119879.5|11
1643981100000|2022-02-04 13:25:00|119975.5|119875.5|119996|119796|120005.5|119876|119945.5|119780.5|42
1643981400000|2022-02-04 13:30:00|119996.5|119796.5|120237.3|120037.3|120237.3|120037.3|119996.5|119796.5|202
1643981700000|2022-02-04 13:35:00|120222.9|120022.9|120247.9|120047.9|120328.7|120128.7|120205.9|120005.9|135
1643982000000|2022-02-04 13:40:00|120241|120041|120295.1|120095.1|120319.2|120163.2|120241|120041|21
1643982300000|2022-02-04 13:45:00|120297.1|120097.1|120295.1|120095.1|120302|120102|120294.1|120094.1|10
1643982600000|2022-02-04 13:50:00|120195.4|120095.4|120284.6|120084.6|120298.4|120169|120130|120017.9|77
1643982900000|2022-02-04 13:55:00|120283.1|120083.1|120238.2|120138.2|120295.1|120172.4|120236.7|120083.1|31
1643983200000|2022-02-04 14:00:00|120238.3|120138.3|120247.5|120147.5|120321.8|120177|120238.3|120074.5|71
1643983500000|2022-02-04 14:05:00|120247|120147|120241.5|120041.5|120301.5|120163|120195|120041.5|78
1643983800000|2022-02-04 14:10:00|120242|120042|120166|119966|120242|120098.2|120166|119966|102
1643984100000|2022-02-04 14:15:00|120167|119967|120168.9|119968.9|120178.5|119999.2|120099.2|119947.3|60
1643984400000|2022-02-04 14:20:00|120168.4|119968.4|120152.7|119952.7|120184|120016.3|120091.5|119928.3|95
1643984700000|2022-02-04 14:25:00|120149.2|119949.2|120251.5|120051.5|120251.5|120051.5|120148.5|119948.5|34
1643985000000|2022-02-04 14:30:00|120258.5|120058.5|120256.9|120056.9|120284.2|120084.2|120256.9|120056.9|7
1643985300000|2022-02-04 14:35:00|120251.7|120051.7|120180.6|119980.6|120251.7|120051.7|120134.4|119980.1|15
1643985600000|2022-02-04 14:40:00|120181.1|119981.1|120100|120000|120233.5|120033.5|120100|119948|67
1643985900000|2022-02-04 14:45:00|120099.5|119999.5|120143.4|119943.4|120159.8|120000|120087.1|119887.1|88
1643986200000|2022-02-04 14:50:00|120142.9|119942.9|120204|120004|120226.9|120071.5|120142.9|119942.9|64
1643986500000|2022-02-04 14:55:00|120206.8|120006.8|120271.3|120071.3|120274|120074|120136|119999.5|70
1643986800000|2022-02-04 15:00:00|120270.8|120070.8|120267.1|120067.1|120325.7|120146.1|120218.1|120045.7|81
1643987100000|2022-02-04 15:05:00|120266.6|120066.6|120220|120020|120266.6|120086.6|120114.8|119979.9|66
1643987400000|2022-02-04 15:10:00|120223.3|120023.3|120262.3|120062.3|120279|120113.1|120179.3|120002.5|98
1643987700000|2022-02-04 15:15:00|120262.8|120062.8|120251.2|120051.2|120273.8|120092.9|120189.4|120051.2|43
1643988000000|2022-02-04 15:20:00|120250.7|120050.7|120251|120051|120263.2|120098|120197.5|120035.4|30
1643988300000|2022-02-04 15:25:00|120248.2|120048.2|120233.5|120033.5|120248.2|120048.2|120224.5|120024.5|34
1643988600000|2022-02-04 15:30:00|120229.5|120029.5|120238.3|120038.3|120257.3|120057.3|120225.2|120025.2|45
1643988900000|2022-02-04 15:35:00|120238.8|120038.8|120237.8|120037.8|120239.3|120039.3|120216.7|120016.7|39
1643989200000|2022-02-04 15:40:00|120238.3|120038.3|120172.8|120072.8|120243.8|120072.8|120172.8|120023.3|82
1643989500000|2022-02-04 15:45:00|120172.3|120072.3|120226.5|120026.5|120228.7|120085|120171.8|120023.5|53
1643989800000|2022-02-04 15:50:00|120227|120027|120168.7|120068.7|120229.9|120077.8|120148.7|120027|56
1643990100000|2022-02-04 15:55:00|120168.2|120068.2|120164.7|120064.7|120171.5|120071.5|120164.7|120064.7|18
1643990400000|2022-02-04 16:00:00|120164.2|120064.2|120164.7|120064.7|120164.7|120064.7|120164.2|120064.2|2
1643990700000|2022-02-04 16:05:00|120164.2|120064.2|120164.2|120064.2|120164.2|120064.2|120163.7|120063.7|3
1643991000000|2022-02-04 16:10:00|120165.2|120065.2|120159.5|120059.5|120172.3|120072.3|120159|120059|18
1643991300000|2022-02-04 16:15:00|120159|120059|120154|120054|120163.5|120063.5|120153.5|120053.5|36
1643991600000|2022-02-04 16:20:00|120154.5|120054.5|120151|120051|120155.5|120055.5|120151|120051|11
1643991900000|2022-02-04 16:25:00|120152|120052|120161.7|119961.7|120201.5|120052|120101.8|119957.7|82
1643992200000|2022-02-04 16:30:00|120162.2|119962.2|120104.7|120004.7|120167.2|120005.2|120096.2|119953.7|36
1643992500000|2022-02-04 16:35:00|120143.2|119943.2|120160.2|119960.2|120160.2|120016.1|120099.7|119924|69
1643992800000|2022-02-04 16:40:00|120160.7|119960.7|120157|119957|120163.7|119963.7|120156.8|119956.8|21
1643993100000|2022-02-04 16:45:00|120160.5|119960.5|120158|119958|120166.5|119966.5|120157.5|119957.5|17
1643993400000|2022-02-04 16:50:00|120158.5|119958.5|120159|119959|120159|119959|120158.5|119958.5|2
1643993700000|2022-02-04 16:55:00|120155.1|119955.1|120147|119947|120155.1|120005|120095|119946.5|54
1643994000000|2022-02-04 17:00:00|120147.5|119947.5|120104.5|120004.5|120160.7|120005|120104.5|119946.5|34
1643994300000|2022-02-04 17:05:00|120105.5|120005.5|120100|120000|120105.5|120005.5|120099|119999|9
1643994600000|2022-02-04 17:10:00|120100.5|120000.5|120101.5|120001.5|120104.5|120004.5|120098|119998|18
1643994900000|2022-02-04 17:15:00|120102|120002|120098.5|119998.5|120102.9|120002.9|120090.5|119990.5|29
1643995200000|2022-02-04 17:20:00|120098|119998|120101.5|120001.5|120101.5|120001.5|120097.5|119997.5|14
1643995500000|2022-02-04 17:25:00|120100.5|120000.5|120090.5|119990.5|120100.5|120000.5|120089.5|119989.5|29
1643995800000|2022-02-04 17:30:00|120090|119990|120141.5|119941.5|120141.5|119990.5|120089.5|119941.5|13
1643996400000|2022-02-04 17:40:00|120140|119940|120141.5|119941.5|120141.5|119941.5|120138.5|119938.5|4
1643997300000|2022-02-04 17:55:00|120142.5|119942.5|120096.5|119996.5|120152.2|119997|120096|119942.5|16
1643997600000|2022-02-04 18:00:00|120099.5|119999.5|120107|120007|120160.5|120015.7|120099.5|119957.5|30
1643997900000|2022-02-04 18:05:00|120106.5|120006.5|120144.1|119944.1|120145|120006.5|120095|119940.5|53
1643998200000|2022-02-04 18:10:00|120130.5|119930.5|120023.5|119923.5|120134.7|119962|120023.5|119875|78
1643998500000|2022-02-04 18:15:00|120024|119924|120026|119926|120027|119927|120023.5|119923.5|13
1643998800000|2022-02-04 18:20:00|120027|119927|120026|119926|120027|119927|120026|119926|4
1643999100000|2022-02-04 18:25:00|120025.5|119925.5|120020.5|119920.5|120025.5|119925.5|120015.5|119915.5|23
1643999400000|2022-02-04 18:30:00|120020|119920|120009|119909|120020.5|119920.5|120004|119904|37
1643999700000|2022-02-04 18:35:00|120008.5|119908.5|120010.5|119910.5|120010.5|119910.5|120008|119908|7
1644000000000|2022-02-04 18:40:00|120010|119910|120010|119910|120010|119910|120010|119910|1
1644000300000|2022-02-04 18:45:00|120010.5|119910.5|120011.5|119911.5|120014|119914|120010|119910|13
1644000600000|2022-02-04 18:50:00|120011|119911|119985.5|119885.5|120011.5|119911.5|119980.7|119880.7|26
1644000900000|2022-02-04 18:55:00|119985|119885|119957.2|119857.2|119985.2|119885.2|119956.4|119856.4|33
1644001200000|2022-02-04 19:00:00|119956.7|119856.7|119949|119849|119956.7|119856.7|119948|119848|11
1644001500000|2022-02-04 19:05:00|119950|119850|119963.5|119863.5|119965|119865|119950|119850|6
1644001800000|2022-02-04 19:10:00|119962.5|119862.5|119952|119852|119963|119863|119952|119852|8
1644002100000|2022-02-04 19:15:00|119952.5|119852.5|119956|119856|119956.5|119856.5|119952.5|119852.5|13
1644002400000|2022-02-04 19:20:00|119957|119857|119979.5|119879.5|119979.5|119879.5|119957|119857|9
1644002700000|2022-02-04 19:25:00|119980|119880|120043|119843|120043|119903.5|119980|119838.5|49
1644003000000|2022-02-04 19:30:00|120043.5|119843.5|120044|119844|120045.5|119845.5|120043.5|119843.5|6
1644003300000|2022-02-04 19:35:00|120044.5|119844.5|120043|119843|120045|119894|119971|119833.2|34
1644003600000|2022-02-04 19:40:00|120042.5|119842.5|120037|119837|120042.5|119842.5|120036.5|119836.5|14
1644004200000|2022-02-04 19:50:00|120048.7|119848.7|119981|119881|120050.5|119898|119980.5|119848|25
1644004500000|2022-02-04 19:55:00|119980.5|119880.5|119977.5|119877.5|119980.5|119880.5|119967.5|119867.5|38
1644004800000|2022-02-04 20:00:00|119978|119878|119977.5|119877.5|119978.5|119878.5|119973|119873|20
1644005100000|2022-02-04 20:05:00|119969.5|119869.5|119975.5|119875.5|119979|119879|119968|119868|13
1644005400000|2022-02-04 20:10:00|119976|119876|119973|119873|119976|119876|119973|119873|7
1644006300000|2022-02-04 20:25:00|119975|119875|119977.5|119877.5|119977.5|119877.5|119975|119875|8
1644006600000|2022-02-04 20:30:00|119978|119878|119965|119865|120015|119878|119960|119810|58
1644006900000|2022-02-04 20:35:00|119961.5|119861.5|119949|119849|119961.5|119861.5|119936.1|119836.1|13
1644007200000|2022-02-04 20:40:00|119949.5|119849.5|119987.5|119787.5|119988.6|119856.5|119926|119755|62
1644007500000|2022-02-04 20:45:00|119936|119836|119937.5|119837.5|119937.5|119837.5|119936|119836|4
1644007800000|2022-02-04 20:50:00|119952.5|119852.5|120028.3|119828.3|120049|119892|119938.5|119816|78
1644008100000|2022-02-04 20:55:00|120028.8|119828.8|120011.3|119811.3|120028.8|119828.8|120001|119801|23
1644192000000|2022-02-07 00:00:00|120062.5|119862.5|120164|119964|120331|119986|120062.5|119805.9|149
1644192300000|2022-02-07 00:05:00|120163|119963|120115|120015|120169.6|120022.5|120102|119937|227
1644192600000|2022-02-07 00:10:00|120116|120016|120121.5|120021.5|120130|120030|120100|120000|168
1644192900000|2022-02-07 00:15:00|120120.5|120020.5|120091.5|119991.5|120128.1|120028.1|120091.5|119991.5|233
1644193200000|2022-02-07 00:20:00|120097.7|119997.7|120047.1|119947.1|120101|120001|120047.1|119947.1|178
1644193500000|2022-02-07 00:25:00|120046.7|119946.7|120049.7|119949.7|120055.1|119955.1|120016.4|119916.4|166
1644193800000|2022-02-07 00:30:00|120048.5|119948.5|120047|119947|120072.7|119972.7|120032.2|119932.2|189
1644194100000|2022-02-07 00:35:00|120046.5|119946.5|120040|119940|120050.5|119950.5|120007|119907|190
1644194400000|2022-02-07 00:40:00|120040.5|119940.5|120040|119940|120051|119951|120021|119921|180
1644194700000|2022-02-07 00:45:00|120040.5|119940.5|120046.9|119946.9|120064.6|119964.6|120030.5|119930.5|209
1644195000000|2022-02-07 00:50:00|120045.1|119945.1|120033.1|119933.1|120045.1|119945.1|120016.4|119916.4|227
1644195300000|2022-02-07 00:55:00|120033.4|119933.4|120017.2|119917.2|120041.6|119941.6|120004.9|119904.9|199
1644195600000|2022-02-07 01:00:00|120017.7|119917.7|120007.3|119907.3|120027.1|119927.1|119991.1|119891.1|285
1644195900000|2022-02-07 01:05:00|120007.2|119907.2|120019.9|119919.9|120025.7|119925.7|119984.1|119884.1|234
1644196200000|2022-02-07 01:10:00|120023.4|119923.4|119915.5|119815.5|120033.1|119933.1|119915.5|119815.5|172
1644196500000|2022-02-07 01:15:00|119916|119816|119987|119887|119996|119896|119907.5|119807.5|332
1644196800000|2022-02-07 01:20:00|119990|119890|119966|119866|119998|119898|119953.5|119853.5|258
1644197100000|2022-02-07 01:25:00|119965.6|119865.6|119976|119876|119987.5|119887.5|119944.5|119844.5|196
1644197400000|2022-02-07 01:30:00|119970.1|119870.1|119995.6|119895.6|119995.7|119895.7|119956.5|119856.5|185
1644197700000|2022-02-07 01:35:00|119996.4|119896.4|119983.1|119883.1|119996.9|119896.9|119963.9|119863.9|197
1644198000000|2022-02-07 01:40:00|119982.4|119882.4|119987|119887|120008.5|119908.5|119974.6|119874.6|250
1644198300000|2022-02-07 01:45:00|119987.5|119887.5|120004.5|119904.5|120028.5|119928.5|119987.5|119887.5|199
1644198600000|2022-02-07 01:50:00|120005.5|119905.5|119998.1|119898.1|120005.5|119905.5|119977.5|119877.5|145
1644198900000|2022-02-07 01:55:00|119998.5|119898.5|119993.1|119893.1|120014.7|119914.7|119976.5|119876.5|194
1644199200000|2022-02-07 02:00:00|119997.1|119897.1|119997.1|119897.1|119999.1|119899.1|119972.1|119872.1|104
1644199500000|2022-02-07 02:05:00|119999.1|119899.1|119986.5|119886.5|120001.4|119901.4|119976|119876|129
1644199800000|2022-02-07 02:10:00|119988.5|119888.5|120027.1|119927.1|120038.1|119938.1|119988|119888|151
1644200100000|2022-02-07 02:15:00|120030.1|119930.1|120026.5|119926.5|120042.1|119942.1|120005.4|119905.4|152
1644200400000|2022-02-07 02:20:00|120026.1|119926.1|120008.7|119908.7|120026.1|119926.1|120005.3|119905.3|124
1644200700000|2022-02-07 02:25:00|120009.1|119909.1|120049.5|119949.5|120050.1|119950.1|120009.1|119909.1|98
1644201000000|2022-02-07 02:30:00|120049.9|119949.9|120065.1|119965.1|120077.1|119977.1|120049.4|119949.4|122
1644201300000|2022-02-07 02:35:00|120065.6|119965.6|120073.4|119973.4|120081.1|119981.1|120053.5|119953.5|159
1644201600000|2022-02-07 02:40:00|120073.5|119973.5|120061.7|119961.7|120073.5|119973.5|120051.9|119951.9|107
1644201900000|2022-02-07 02:45:00|120063.3|119963.3|120085.1|119985.1|120085.1|119985.1|120050.3|119950.3|102
1644202200000|2022-02-07 02:50:00|120085.5|119985.5|120154|120054|120161|120061|120085.5|119985.5|200
1644202500000|2022-02-07 02:55:00|120154.1|120054.1|120189.4|120089.4|120210.5|120110.5|120132.6|120032.6|183
1644202800000|2022-02-07 03:00:00|120183|120083|120186.5|120086.5|120199.1|120099.1|120170.4|120070.4|215
1644203100000|2022-02-07 03:05:00|120183.4|120083.4|120175.1|120075.1|120183.4|120083.4|120157.1|120057.1|93
1644203400000|2022-02-07 03:10:00|120179.5|120079.5|120219.6|120119.6|120249.1|120149.1|120170.6|120070.6|219
1644203700000|2022-02-07 03:15:00|120211.1|120111.1|120200.9|120100.9|120212.6|120112.6|120192.1|120092.1|110
1644204000000|2022-02-07 03:20:00|120200.5|120100.5|120185.5|120085.5|120220.1|120120.1|120176|120076|106
1644204300000|2022-02-07 03:25:00|120185.2|120085.2|120158.9|120058.9|120186.6|120086.6|120146|120046|158
1644204600000|2022-02-07 03:30:00|120159|120059|120165|120065|120169.5|120069.5|120153.5|120053.5|86
1644204900000|2022-02-07 03:35:00|120164.5|120064.5|120164.1|120064.1|120168|120068|120161.5|120061.5|70
1644205200000|2022-02-07 03:40:00|120163.7|120063.7|120172.7|120072.7|120173|120073|120156.2|120056.2|70
1644205500000|2022-02-07 03:45:00|120173.1|120073.1|120188.5|120088.5|120193.5|120093.5|120173.1|120073.1|76
1644205800000|2022-02-07 03:50:00|120189|120089|120197.1|120097.1|120197.1|120097.1|120175.6|120075.6|55
1644206100000|2022-02-07 03:55:00|120196.6|120096.6|120184.1|120084.1|120204.2|120104.2|120184.1|120084.1|80
1644206400000|2022-02-07 04:00:00|120185|120085|120144.1|120044.1|120195.6|120095.6|120143.9|120043.9|110
1644206700000|2022-02-07 04:05:00|120143.1|120043.1|120112.1|120012.1|120143.2|120043.2|120110.7|120010.7|114
1644207000000|2022-02-07 04:10:00|120112.6|120012.6|120125.1|120025.1|120132.6|120032.6|120106.4|120006.4|124
1644207300000|2022-02-07 04:15:00|120124.6|120024.6|120117.9|120017.9|120125.6|120025.6|120107.7|120007.7|90
1644207600000|2022-02-07 04:20:00|120116.4|120016.4|120075.9|119975.9|120129.1|120029.1|120074|119974|171
1644207900000|2022-02-07 04:25:00|120081.9|119981.9|120093.6|119993.6|120105.4|120005.4|120073.5|119973.5|91
1644208200000|2022-02-07 04:30:00|120094.1|119994.1|120109|120009|120110.1|120010.1|120090|119990|100
1644208500000|2022-02-07 04:35:00|120109.1|120009.1|120132|120032|120139.5|120039.5|120109|120009|125
1644208800000|2022-02-07 04:40:00|120132.5|120032.5|120169.7|120069.7|120170.1|120070.1|120126|120026|145
1644209100000|2022-02-07 04:45:00|120174.6|120074.6|120138.7|120038.7|120176.6|120076.6|120130|120030|100
1644209400000|2022-02-07 04:50:00|120139.2|120039.2|120141.6|120041.6|120155|120055|120129.1|120029.1|88
1644209700000|2022-02-07 04:55:00|120142|120042|120125.7|120025.7|120142.5|120042.5|120115|120015|126
1644210000000|2022-02-07 05:00:00|120126|120026|120109.4|120009.4|120129.6|120029.6|120105.6|120005.6|138
1644210300000|2022-02-07 05:05:00|120109.7|120009.7|120100.7|120000.7|120120.1|120020.1|120097.5|119997.5|130
1644210600000|2022-02-07 05:10:00|120100.2|120000.2|120111.1|120011.1|120111.1|120011.1|120090|119990|127
1644210900000|2022-02-07 05:15:00|120111|120011|120111.5|120011.5|120116.5|120016.5|120097|119997|102
1644211200000|2022-02-07 05:20:00|120110.9|120010.9|120130.5|120030.5|120130.5|120030.5|120106|120006|114
1644211500000|2022-02-07 05:25:00|120129.5|120029.5|120128.5|120028.5|120130.5|120030.5|120112|120012|100
1644211800000|2022-02-07 05:30:00|120128|120028|120106|120006|120136|120036|120106|120006|136
1644212100000|2022-02-07 05:35:00|120110.1|120010.1|120122.5|120022.5|120122.5|120022.5|120106|120006|82
1644212400000|2022-02-07 05:40:00|120127.7|120027.7|120141|120041|120146.5|120046.5|120122.5|120022.5|132
1644212700000|2022-02-07 05:45:00|120141.5|120041.5|120140.1|120040.1|120169|120069|120138|120038|123
1644213000000|2022-02-07 05:50:00|120136.5|120036.5|120123|120023|120140.1|120040.1|120121.9|120021.9|117
1644213300000|2022-02-07 05:55:00|120122.5|120022.5|120139.4|120039.4|120148.9|120048.9|120121.9|120021.9|151
1644213600000|2022-02-07 06:00:00|120140|120040|120149|120049|120176|120076|120130|120030|219
1644213900000|2022-02-07 06:05:00|120150.4|120050.4|120109.4|120009.4|120150.4|120050.4|120109.4|120009.4|206
1644214200000|2022-02-07 06:10:00|120109.1|120009.1|120111.1|120011.1|120121.6|120021.6|120092.2|119992.2|166
1644214500000|2022-02-07 06:15:00|120111.6|120011.6|120136|120036|120146.5|120046.5|120111.6|120011.6|188
1644214800000|2022-02-07 06:20:00|120137.4|120037.4|120175.5|120075.5|120176|120076|120125.1|120025.1|170
1644215100000|2022-02-07 06:25:00|120175.2|120075.2|120203.6|120103.6|120205.9|120105.9|120170.1|120070.1|105
1644215400000|2022-02-07 06:30:00|120199.6|120099.6|120206|120106|120209.5|120109.5|120179.5|120079.5|129
1644215700000|2022-02-07 06:35:00|120208|120108|120226|120126|120233.2|120133.2|120201.4|120101.4|50
1644216000000|2022-02-07 06:40:00|120224.1|120124.1|120196.5|120096.5|120224.5|120124.5|120196.5|120096.5|43
1644216300000|2022-02-07 06:45:00|120195.4|120095.4|120152.5|120052.5|120195.4|120095.4|120150.5|120050.5|137
1644216600000|2022-02-07 06:50:00|120156.1|120056.1|120163.1|120063.1|120166.1|120066.1|120151.5|120051.5|104
1644216900000|2022-02-07 06:55:00|120163.6|120063.6|120154.5|120054.5|120165.6|120065.6|120152|120052|86
1644217200000|2022-02-07 07:00:00|120158.5|120058.5|120156|120056|120158.5|120058.5|120139.1|120039.1|96
1644217500000|2022-02-07 07:05:00|120155.1|120055.1|120136.5|120036.5|120156.5|120056.5|120136.5|120036.5|14
1644217800000|2022-02-07 07:10:00|120137.5|120037.5|120136.5|120036.5|120145.1|120045.1|120134.1|120034.1|15
1644218100000|2022-02-07 07:15:00|120141.2|120041.2|120146|120046|120146|120046|120140.7|120040.7|3
1644218400000|2022-02-07 07:20:00|120146.5|120046.5|120150|120050|120151.7|120051.7|120137|120037|22
1644218700000|2022-02-07 07:25:00|120151.6|120051.6|120146.5|120046.5|120158|120058|120138.1|120038.1|33
1644219000000|2022-02-07 07:30:00|120144.5|120044.5|120185.5|120085.5|120203.5|120103.5|120144.5|120044.5|47
1644219300000|2022-02-07 07:35:00|120188.5|120088.5|120183.4|120083.4|120200.1|120100.1|120182.4|120082.4|34
1644219600000|2022-02-07 07:40:00|120178.4|120078.4|120193|120093|120193|120093|120147.5|120047.5|48
1644219900000|2022-02-07 07:45:00|120196|120096|120213.5|120113.5|120213.5|120113.5|120191.7|120091.7|42
1644220200000|2022-02-07 07:50:00|120209|120109|120186|120086|120209.6|120109.6|120186|120086|91
1644220500000|2022-02-07 07:55:00|120182.5|120082.5|120172.7|120072.7|120185.5|120085.5|120150.5|120050.5|136
1644220800000|2022-02-07 08:00:00|120171.7|120071.7|120112.5|120012.5|120177.5|120077.5|120106.5|120006.5|216
1644221100000|2022-02-07 08:05:00|120113.5|120013.5|120099|119999|120124.6|120024.6|120087.4|119987.4|117
1644221400000|2022-02-07 08:10:00|120099.5|119999.5|120127.5|120027.5|120132.6|120032.6|120099|119999|114
1644221700000|2022-02-07 08:15:00|120129.5|120029.5|120156.5|120056.5|120164.5|120064.5|120127.5|120027.5|327
1644222000000|2022-02-07 08:20:00|120157.5|120057.5|120161.5|120061.5|120167.5|120067.5|120152.7|120052.7|248
1644222300000|2022-02-07 08:25:00|120166.5|120066.5|120151.5|120051.5|120182.9|120082.9|120148.1|120048.1|206
1644222600000|2022-02-07 08:30:00|120152.1|120052.1|120115|120015|120152.1|120052.1|120111.7|120011.7|314
1644222900000|2022-02-07 08:35:00|120115.5|120015.5|120127.5|120027.5|120129.5|120029.5|120105.9|120005.9|249
1644223200000|2022-02-07 08:40:00|120127|120027|120103|120003|120135|120035|120103|120003|188
1644223500000|2022-02-07 08:45:00|120103.5|120003.5|120016.4|119916.4|120113.5|120013.5|120009.7|119865.1|220
1644223800000|2022-02-07 08:50:00|120016.5|119916.5|120059.8|119959.8|120060.5|119960.5|120016.5|119916.5|416
1644224100000|2022-02-07 08:55:00|120059|119959|120115.5|120015.5|120118.3|120018.3|120058.5|119958.5|271
1644224400000|2022-02-07 09:00:00|120115.6|120015.6|120105.5|120005.5|120125.3|120025.3|120103.4|120003.4|34
1644224700000|2022-02-07 09:05:00|120104.3|120004.3|120090|119990|120124.3|120024.3|120088|119988|52
1644225000000|2022-02-07 09:10:00|120090.5|119990.5|120116.7|120016.7|120120.1|120020.1|120090.5|119990.5|62
1644225300000|2022-02-07 09:15:00|120116.2|120016.2|120116|120016|120123.4|120023.4|120104.1|120004.1|27
1644225600000|2022-02-07 09:20:00|120116.2|120016.2|120117.4|120017.4|120123|120023|120116|120016|15
1644225900000|2022-02-07 09:25:00|120118.4|120018.4|120120.5|120020.5|120120.5|120020.5|120118.4|120018.4|2
1644226200000|2022-02-07 09:30:00|120122.4|120022.4|120128.5|120028.5|120133.5|120033.5|120122.4|120022.4|11
1644226500000|2022-02-07 09:35:00|120129.1|120029.1|120130.1|120030.1|120131.1|120031.1|120129.1|120029.1|5
1644226800000|2022-02-07 09:40:00|120130.5|120030.5|120134.4|120034.4|120134.4|120034.4|120129.1|120029.1|11
1644227100000|2022-02-07 09:45:00|120133.4|120033.4|120129.9|120029.9|120135.4|120035.4|120122.5|120022.5|37
1644227400000|2022-02-07 09:50:00|120129.4|120029.4|120133.4|120033.4|120150.3|120050.3|120128.4|120028.4|26
1644227700000|2022-02-07 09:55:00|120124.5|120024.5|120115.3|120015.3|120124.5|120024.5|120113.3|120013.3|16
1644228000000|2022-02-07 10:00:00|120115.8|120015.8|120108.8|120008.8|120116|120016|120106|120006|11
1644228300000|2022-02-07 10:05:00|120104.2|120004.2|120109.4|120009.4|120109.4|120009.4|120098.8|119998.8|7
1644228600000|2022-02-07 10:10:00|120110|120010|120111.2|120011.2|120111.9|120011.9|120110|120010|4
1644229200000|2022-02-07 10:20:00|120110.7|120010.7|120110.4|120010.4|120110.7|120010.7|120110.4|120010.4|2
1644229500000|2022-02-07 10:25:00|120104.1|120004.1|120106.9|120006.9|120106.9|120006.9|120100.4|120000.4|6
1644229800000|2022-02-07 10:30:00|120106.4|120006.4|120110.9|120010.9|120111.4|120011.4|120099.7|119999.7|17
1644230100000|2022-02-07 10:35:00|120111.4|120011.4|120129|120029|120139.2|120039.2|120110.4|120010.4|22
1644230400000|2022-02-07 10:40:00|120134.5|120034.5|120109.1|120009.1|120135|120035|120109.1|120009.1|16
1644230700000|2022-02-07 10:45:00|120101.1|120001.1|120080.1|119980.1|120101.1|120001.1|120080|119980|9
1644231000000|2022-02-07 10:50:00|120088.1|119988.1|120090.5|119990.5|120090.5|119990.5|120088.1|119988.1|4
1644231300000|2022-02-07 10:55:00|120092|119992|120088.1|119988.1|120096.1|119996.1|120088.1|119988.1|9
1644231600000|2022-02-07 11:00:00|120087.5|119987.5|120084.1|119984.1|120088.1|119988.1|120072|119972|15
1644231900000|2022-02-07 11:05:00|120084.5|119984.5|120082.4|119982.4|120084.5|119984.5|120082.4|119982.4|7
1644232200000|2022-02-07 11:10:00|120083|119983|120069.1|119969.1|120084.1|119984.1|120057.5|119957.5|19
1644232500000|2022-02-07 11:15:00|120072.1|119972.1|120080.1|119980.1|120084.4|119984.4|120072.1|119972.1|15
1644232800000|2022-02-07 11:20:00|120083.8|119983.8|120084.5|119984.5|120087.9|119987.9|120083.8|119983.8|6
1644233100000|2022-02-07 11:25:00|120085.4|119985.4|120085.1|119985.1|120087.3|119987.3|120083.4|119983.4|13
1644233400000|2022-02-07 11:30:00|120085.5|119985.5|120085.5|119985.5|120085.5|119985.5|120084.5|119984.5|4
1644234000000|2022-02-07 11:40:00|120085.1|119985.1|120083.4|119983.4|120085.1|119985.1|120083|119983|18
1644234300000|2022-02-07 11:45:00|120083|119983|120082.4|119982.4|120083|119983|120082.4|119982.4|2
1644234600000|2022-02-07 11:50:00|120084|119984|120086.7|119986.7|120086.7|119986.7|120082.4|119982.4|9
1644234900000|2022-02-07 11:55:00|120085.5|119985.5|120082.4|119982.4|120085.5|119985.5|120082|119982|3
1644235200000|2022-02-07 12:00:00|120082|119982|120077.4|119977.4|120086.4|119986.4|120077.4|119977.4|9
1644235500000|2022-02-07 12:05:00|120078.4|119978.4|120095.1|119995.1|120100.1|120000.1|120078.4|119978.4|18
1644235800000|2022-02-07 12:10:00|120095.3|119995.3|120133.5|120033.5|120157.7|120057.7|120095.3|119995.3|36
1644236100000|2022-02-07 12:15:00|120144.4|120044.4|120120.4|120020.4|120150|120050|120120.4|120020.4|18
1644236400000|2022-02-07 12:20:00|120120.1|120020.1|120138.1|120038.1|120146|120046|120119.9|120019.9|27
1644236700000|2022-02-07 12:25:00|120141.4|120041.4|120092.5|119992.5|120141.4|120041.4|120092|119992|44
1644237000000|2022-02-07 12:30:00|120067.5|119967.5|120080|119980|120097.1|119997.1|120056.4|119956.4|21
1644237300000|2022-02-07 12:35:00|120080.4|119980.4|120079.1|119979.1|120082.9|119982.9|120079.1|119979.1|9
1644237600000|2022-02-07 12:40:00|120079.5|119979.5|120063.4|119963.4|120079.8|119979.8|120062|119962|17
1644237900000|2022-02-07 12:45:00|120062|119962|120039.4|119939.4|120062|119962|120039.4|119939.4|12
1644238200000|2022-02-07 12:50:00|120039.5|119939.5|120037.4|119937.4|120043.5|119943.5|120012.2|119912.2|38
1644238500000|2022-02-07 12:55:00|120037.1|119937.1|120016.5|119916.5|120037.4|119937.4|120016.1|119916.1|27
1644238800000|2022-02-07 13:00:00|120028.1|119928.1|120014|119914|120028.1|119928.1|120012.2|119912.2|41
1644239100000|2022-02-07 13:05:00|119995.1|119895.1|119997.5|119897.5|120010.5|119910.5|119990.1|119890.1|47
1644239400000|2022-02-07 13:10:00|120002.5|119902.5|120007.1|119907.1|120033.8|119933.8|120002.1|119902.1|41
1644239700000|2022-02-07 13:15:00|120010.1|119910.1|120011|119911|120012|119912|119996.3|119896.3|30
1644240000000|2022-02-07 13:20:00|120012.5|119912.5|119998.1|119898.1|120023.3|119923.3|119991|119891|57
1644240300000|2022-02-07 13:25:00|120012.1|119912.1|120024.1|119924.1|120034.1|119934.1|120012.1|119912.1|13
1644240600000|2022-02-07 13:30:00|120033.5|119933.5|120055.1|119955.1|120056.1|119956.1|120033.5|119933.5|42
1644240900000|2022-02-07 13:35:00|120056.1|119956.1|120050.3|119950.3|120064.1|119964.1|120050.3|119950.3|98
1644241200000|2022-02-07 13:40:00|120050|119950|120073.4|119973.4|120073.4|119973.4|120049.4|119949.4|185
1644241500000|2022-02-07 13:45:00|120071|119971|120037.5|119937.5|120074.5|119974.5|120037.5|119937.5|16
1644241800000|2022-02-07 13:50:00|120036.5|119936.5|120051.4|119951.4|120064.1|119964.1|120036.5|119936.5|50
1644242100000|2022-02-07 13:55:00|120052|119952|120046.6|119946.6|120061.1|119961.1|120043.5|119943.5|29
1644242400000|2022-02-07 14:00:00|120046.4|119946.4|120086|119886|120086|119947|120036|119886|74
1644242700000|2022-02-07 14:05:00|120088.7|119888.7|120070|119970|120119|119970|120068.5|119888.7|30
1644243000000|2022-02-07 14:10:00|120070.5|119970.5|120071|119971|120071|119971|120070.5|119970.5|2
1644243300000|2022-02-07 14:15:00|120071.5|119971.5|120083|119983|120084|119984|120071.5|119971.5|47
1644243600000|2022-02-07 14:20:00|120084|119984|120107.5|120007.5|120110.5|120010.5|120083.5|119983.5|64
1644243900000|2022-02-07 14:25:00|120106.5|120006.5|120112.5|120012.5|120129|120029|120097.5|119997.5|36
1644244200000|2022-02-07 14:30:00|120113|120013|120155|119955|120155|120013|120111.3|119955|11
1644244500000|2022-02-07 14:35:00|120154.5|119954.5|120139.5|119939.5|120155|119992|120092|119939.5|8
1644244800000|2022-02-07 14:40:00|120137|119937|120120.2|119920.2|120137|119937|120117.2|119917.2|11
1644245100000|2022-02-07 14:45:00|120065.4|119965.4|120114|119914|120114.5|119965.4|120059|119913.5|19
1644245400000|2022-02-07 14:50:00|120114.5|119914.5|120086.5|119886.5|120115|119942.7|120022.5|119886.5|165
1644245700000|2022-02-07 14:55:00|120090.3|119890.3|120064|119864|120093.8|119893.8|120064|119864|29
1644246000000|2022-02-07 15:00:00|120066.1|119866.1|120021.3|119821.3|120066.1|119885.6|119947|119790.5|63
1644246300000|2022-02-07 15:05:00|120020.8|119820.8|120023|119823|120023.5|119823.5|120020|119820|14
1644246600000|2022-02-07 15:10:00|119976.5|119876.5|119994|119894|120019.5|119919.5|119974.5|119874.5|35
1644246900000|2022-02-07 15:15:00|119993.5|119893.5|119991.1|119891.1|120044.5|119893.5|119986.6|119833.5|19
1644247200000|2022-02-07 15:20:00|119991.5|119891.5|119991.1|119891.1|119991.7|119891.7|119991.1|119891.1|4
1644247500000|2022-02-07 15:25:00|119990.1|119890.1|119975.2|119875.2|119993|119893|119968|119868|35
1644247800000|2022-02-07 15:30:00|119974.7|119874.7|119961.7|119861.7|119974.7|119874.7|119958.1|119858.1|30
1644248100000|2022-02-07 15:35:00|119961.5|119861.5|119957.6|119857.6|119963.8|119863.8|119955.6|119855.6|9
1644248400000|2022-02-07 15:40:00|119958|119858|119958|119858|119968|119868|119957.3|119857.3|31
1644248700000|2022-02-07 15:45:00|119957.6|119857.6|119938.8|119838.8|119957.6|119857.6|119925.2|119825.2|54
1644249000000|2022-02-07 15:50:00|119939.3|119839.3|119944.1|119844.1|119957.1|119857.1|119939.3|119839.3|46
1644249300000|2022-02-07 15:55:00|119943.6|119843.6|119948.6|119848.6|119949.1|119849.1|119937.6|119837.6|60
1644249600000|2022-02-07 16:00:00|119949.6|119849.6|119949.6|119849.6|119954.3|119854.3|119930.3|119830.3|41
1644249900000|2022-02-07 16:05:00|119948.6|119848.6|119944.9|119844.9|119949.8|119849.8|119944.4|119844.4|10
1644250200000|2022-02-07 16:10:00|119945.1|119845.1|119952.6|119852.6|119954.3|119854.3|119945.1|119845.1|7
1644250500000|2022-02-07 16:15:00|119953.6|119853.6|119974|119874|119974.5|119874.5|119946.1|119846.1|73
1644250800000|2022-02-07 16:20:00|119973.4|119873.4|119981.5|119881.5|119997.1|119897.1|119970.1|119870.1|52
1644251100000|2022-02-07 16:25:00|119982.1|119882.1|119974.1|119874.1|119982.1|119882.1|119974.1|119874.1|4
1644251700000|2022-02-07 16:35:00|119973.1|119873.1|119972.5|119872.5|119973.1|119873.1|119972.5|119872.5|2
1644252000000|2022-02-07 16:40:00|119973.1|119873.1|120005.5|119905.5|120010.1|119910.1|119965|119865|27
1644252300000|2022-02-07 16:45:00|120008.1|119908.1|120016.5|119916.5|120018.5|119918.5|120002.5|119902.5|25
1644252600000|2022-02-07 16:50:00|120016.1|119916.1|119995.1|119895.1|120018.5|119918.5|119987.5|119887.5|19
1644252900000|2022-02-07 16:55:00|119997.8|119897.8|120075.9|119875.9|120083.7|119936.1|119995.1|119846.2|45
1644253200000|2022-02-07 17:00:00|120082.1|119882.1|120082.1|119882.1|120082.1|119882.1|120082.1|119882.1|1
1644253500000|2022-02-07 17:05:00|120070.1|119870.1|120050.5|119850.5|120075.1|119932.1|120016.5|119840.9|25
1644253800000|2022-02-07 17:10:00|120050.2|119850.2|120056|119856|120064.2|119864.2|120043|119843|52
1644254100000|2022-02-07 17:15:00|120062|119862|120009|119909|120063|119909|120000.5|119862|10
1644254700000|2022-02-07 17:25:00|120009.5|119909.5|120002.4|119902.4|120010|119910|119997.5|119897.5|25
1644255000000|2022-02-07 17:30:00|120002.5|119902.5|120040.9|119940.9|120055.9|119955.9|120002.4|119902.4|46
1644255300000|2022-02-07 17:35:00|120020.4|119920.4|120169.4|119969.4|120185.1|120071.4|120011.4|119896.5|51
1644255600000|2022-02-07 17:40:00|120169.3|119969.3|120152.7|119952.7|120169.3|119969.3|120134.1|119934.1|10
1644255900000|2022-02-07 17:45:00|120138.3|119938.3|120116.9|120016.9|120138.3|120025.8|120093.9|119920.1|15
1644256200000|2022-02-07 17:50:00|120096.9|119996.9|120116.9|120016.9|120140.7|120018.4|120096.9|119927.4|7
1644256500000|2022-02-07 17:55:00|120127.9|120027.9|120120.9|120020.9|120127.9|120027.9|120120.9|120020.9|4
1644256800000|2022-02-07 18:00:00|120121.4|120021.4|120120.9|120020.9|120121.4|120021.4|120120.9|120020.9|2
1644257400000|2022-02-07 18:10:00|120100.4|120000.4|120096.4|119996.4|120136.8|120001.4|120065.3|119917.1|49
1644257700000|2022-02-07 18:15:00|120068.4|119968.4|120055.9|119955.9|120068.4|119968.4|120055.9|119955.9|8
1644258300000|2022-02-07 18:25:00|120055.3|119955.3|120055.1|119955.1|120056.5|119956.5|120055.1|119955.1|3
1644258600000|2022-02-07 18:30:00|120055.3|119955.3|120056.8|119956.8|120056.8|119956.8|120055.3|119955.3|5
1644258900000|2022-02-07 18:35:00|120054.8|119954.8|120086|119886|120095.5|119958.1|120042.3|119849.3|24
1644259200000|2022-02-07 18:40:00|120049.3|119849.3|120077.9|119877.9|120077.9|119877.9|120049.1|119849.1|22
1644259500000|2022-02-07 18:45:00|120078.9|119878.9|120075.1|119875.1|120078.9|119878.9|120060.6|119860.6|71
1644259800000|2022-02-07 18:50:00|120075.5|119875.5|120082|119882|120083.4|119883.4|120075.5|119875.5|7
1644260100000|2022-02-07 18:55:00|120083|119883|120082|119882|120083|119883|120080.1|119880.1|3
1644260400000|2022-02-07 19:00:00|120080.5|119880.5|120080.5|119880.5|120080.5|119880.5|120080.5|119880.5|1
1644261000000|2022-02-07 19:10:00|120079.4|119879.4|120011|119911|120079.4|119911.5|120011|119875.4|6
1644261300000|2022-02-07 19:15:00|120009.9|119909.9|120011.1|119811.1|120051.9|119910.4|119947.8|119792.1|13
1644261600000|2022-02-07 19:20:00|120013.7|119813.7|119950.3|119850.3|120018.7|119850.3|119942.9|119794.9|20
1644261900000|2022-02-07 19:25:00|119946.9|119846.9|119970.9|119770.9|119970.9|119846.9|119917.6|119767.9|26
1644262200000|2022-02-07 19:30:00|119965.9|119765.9|119910.5|119810.5|119965.9|119814.6|119906.4|119762.9|17
1644262500000|2022-02-07 19:35:00|119911|119811|119911.3|119811.3|119912|119812|119911|119811|7
1644262800000|2022-02-07 19:40:00|119910.9|119810.9|119906.9|119806.9|119910.9|119810.9|119906.9|119806.9|3
1644263100000|2022-02-07 19:45:00|119899.4|119799.4|119933|119733|119933|119799.4|119889.9|119731.9|19
1644263400000|2022-02-07 19:50:00|119933.1|119733.1|119883|119783|119943.5|119783|119883|119729.5|14
1644263700000|2022-02-07 19:55:00|119884.1|119784.1|119884.1|119784.1|119884.1|119784.1|119884.1|119784.1|1
1644278400000|2022-02-08 00:00:00|119954.1|119594.1|119926.5|119726.5|119971.8|119748.4|119903|119583.2|194
1644278700000|2022-02-08 00:05:00|119928|119728|119931.1|119831.1|119964|119844.1|119906.5|119724|208
1644279000000|2022-02-08 00:10:00|119933.1|119833.1|119913.1|119813.1|119944.1|119844.1|119912.5|119812.5|68
1644279300000|2022-02-08 00:15:00|119909.5|119809.5|119966|119866|119996.5|119896.5|119904.5|119804.5|210
1644279600000|2022-02-08 00:20:00|119967.5|119867.5|120016|119916|120025.5|119925.5|119943.1|119843.1|234
1644279900000|2022-02-08 00:25:00|120018|119918|119986|119886|120020.5|119920.5|119968.5|119868.5|227
1644280200000|2022-02-08 00:30:00|119988|119888|119966.5|119866.5|120006.7|119906.7|119962.5|119862.5|150
1644280500000|2022-02-08 00:35:00|119964.1|119864.1|119946|119846|119979.5|119879.5|119940.1|119840.1|118
1644280800000|2022-02-08 00:40:00|119946.5|119846.5|119953|119853|119969.1|119869.1|119944|119844|113
1644281100000|2022-02-08 00:45:00|119957.5|119857.5|119944.5|119844.5|119962|119862|119944.5|119844.5|65
1644281400000|2022-02-08 00:50:00|119946.5|119846.5|119940|119840|119947.5|119847.5|119939.5|119839.5|55
1644281700000|2022-02-08 00:55:00|119940.5|119840.5|119902.7|119802.7|119940.5|119840.5|119902.2|119802.2|124
1644282000000|2022-02-08 01:00:00|119902.9|119802.9|119929.1|119829.1|119938.1|119838.1|119902.5|119802.5|186
1644282300000|2022-02-08 01:05:00|119930|119830|119902.5|119802.5|119931.5|119831.5|119901.5|119801.5|93
1644282600000|2022-02-08 01:10:00|119903.1|119803.1|119923.8|119823.8|119941.5|119841.5|119902.5|119802.5|173
1644282900000|2022-02-08 01:15:00|119924.8|119824.8|119908.5|119808.5|119925.5|119825.5|119898.1|119798.1|136
1644283200000|2022-02-08 01:20:00|119910.5|119810.5|119905.5|119805.5|119926.5|119826.5|119899.5|119799.5|135
1644283500000|2022-02-08 01:25:00|119906|119806|119906.5|119806.5|119914.1|119814.1|119888.5|119788.5|101
1644283800000|2022-02-08 01:30:00|119908.1|119808.1|119937.5|119837.5|119947.7|119847.7|119906.5|119806.5|164
1644284100000|2022-02-08 01:35:00|119938.1|119838.1|119927.5|119827.5|119944.4|119844.4|119909.5|119809.5|169
1644284400000|2022-02-08 01:40:00|119926.5|119826.5|119923.5|119823.5|119927.1|119827.1|119910.1|119810.1|147
1644284700000|2022-02-08 01:45:00|119923.7|119823.7|119911.1|119811.1|119937.5|119837.5|119911.1|119811.1|180
1644285000000|2022-02-08 01:50:00|119910.5|119810.5|119915.5|119815.5|119941.1|119841.1|119910.5|119810.5|151
1644285300000|2022-02-08 01:55:00|119915.6|119815.6|119927.1|119827.1|119929.5|119829.5|119913.5|119813.5|113
1644285600000|2022-02-08 02:00:00|119926|119826|119928.5|119828.5|119937.5|119837.5|119921.5|119821.5|79
1644285900000|2022-02-08 02:05:00|119927.1|119827.1|119940.6|119840.6|119940.6|119840.6|119921|119821|96
1644286200000|2022-02-08 02:10:00|119942.8|119842.8|119972.5|119872.5|119978.5|119878.5|119939.5|119839.5|138
1644286500000|2022-02-08 02:15:00|119971.9|119871.9|119981.6|119881.6|119982.5|119882.5|119961.5|119861.5|117
1644286800000|2022-02-08 02:20:00|119982.1|119882.1|119980.1|119880.1|119993|119893|119962.6|119862.6|129
1644287100000|2022-02-08 02:25:00|119980.5|119880.5|119978.1|119878.1|119981|119881|119975.5|119875.5|33
1644287400000|2022-02-08 02:30:00|119977.1|119877.1|119982|119882|119984|119884|119957.5|119857.5|113
1644287700000|2022-02-08 02:35:00|119979.5|119879.5|119978.1|119878.1|119993|119893|119975.8|119875.8|101
1644288000000|2022-02-08 02:40:00|119979.1|119879.1|119934|119834|119979.1|119879.1|119934|119834|104
1644288300000|2022-02-08 02:45:00|119934.5|119834.5|119909.5|119809.5|119945|119845|119909.5|119809.5|135
1644288600000|2022-02-08 02:50:00|119916.5|119816.5|119910.5|119810.5|119920.5|119820.5|119898.5|119798.5|108
1644288900000|2022-02-08 02:55:00|119910|119810|119888.5|119788.5|119912|119812|119866|119766|171
1644289200000|2022-02-08 03:00:00|119884|119784|119876.2|119776.2|119904.5|119804.5|119876.2|119776.2|148
1644289500000|2022-02-08 03:05:00|119880.3|119780.3|119873.1|119773.1|119881.3|119781.3|119856.7|119756.7|48
1644289800000|2022-02-08 03:10:00|119872.7|119772.7|119889.5|119789.5|119890.7|119790.7|119871.5|119771.5|45
1644290100000|2022-02-08 03:15:00|119889|119789|119903.1|119803.1|119904.5|119804.5|119888.4|119788.4|26
1644290400000|2022-02-08 03:20:00|119899.1|119799.1|119884.5|119784.5|119903.5|119803.5|119875.2|119775.2|96
1644290700000|2022-02-08 03:25:00|119884.1|119784.1|119846|119746|119884.6|119784.6|119839.7|119739.7|64
1644291000000|2022-02-08 03:30:00|119847.5|119747.5|119801.5|119701.5|119853.1|119753.1|119781.5|119681.5|152
1644291300000|2022-02-08 03:35:00|119800.5|119700.5|119808.1|119708.1|119809.1|119709.1|119774.5|119674.5|104
1644291600000|2022-02-08 03:40:00|119806.5|119706.5|119797.4|119697.4|119813|119713|119795.3|119695.3|61
1644291900000|2022-02-08 03:45:00|119799.5|119699.5|119835.7|119735.7|119835.7|119735.7|119799.5|119699.5|76
1644292200000|2022-02-08 03:50:00|119840.5|119740.5|119856.5|119756.5|119864.5|119764.5|119829.5|119729.5|92
1644292500000|2022-02-08 03:55:00|119856|119756|119865.6|119765.6|119867|119767|119845|119745|91
1644292800000|2022-02-08 04:00:00|119865.5|119765.5|119876|119776|119881|119781|119865|119765|51
1644293100000|2022-02-08 04:05:00|119880.3|119780.3|119862.1|119762.1|119885.1|119785.1|119857.5|119757.5|84
1644293400000|2022-02-08 04:10:00|119863|119763|119868.1|119768.1|119870.5|119770.5|119857.5|119757.5|40
1644293700000|2022-02-08 04:15:00|119866.5|119766.5|119880.5|119780.5|119880.5|119780.5|119859.1|119759.1|56
1644294000000|2022-02-08 04:20:00|119884|119784|119887.5|119787.5|119890.5|119790.5|119874.5|119774.5|77
1644294300000|2022-02-08 04:25:00|119889.1|119789.1|119879.5|119779.5|119902.5|119802.5|119876.2|119776.2|81
1644294600000|2022-02-08 04:30:00|119877.5|119777.5|119886|119786|119886|119786|119857.1|119757.1|59
1644294900000|2022-02-08 04:35:00|119885.5|119785.5|119868.6|119768.6|119886|119786|119838|119738|117
1644295200000|2022-02-08 04:40:00|119873.6|119773.6|119896.4|119796.4|119896.4|119796.4|119868.4|119768.4|88
1644295500000|2022-02-08 04:45:00|119903|119803|119901.9|119801.9|119913.6|119813.6|119898.5|119798.5|104
1644295800000|2022-02-08 04:50:00|119902.5|119802.5|119921.9|119821.9|119932.1|119832.1|119902.5|119802.5|96
1644296100000|2022-02-08 04:55:00|119922.4|119822.4|119901.5|119801.5|119936|119836|119898.9|119798.9|86
1644296400000|2022-02-08 05:00:00|119906|119806|119879.1|119779.1|119910|119810|119879.1|119779.1|168
1644296700000|2022-02-08 05:05:00|119878.5|119778.5|119872.5|119772.5|119897.9|119797.9|119867.5|119767.5|201
1644297000000|2022-02-08 05:10:00|119875.1|119775.1|119907|119807|119911|119811|119869.2|119769.2|118
1644297300000|2022-02-08 05:15:00|119907.5|119807.5|119901|119801|119924|119824|119889.2|119789.2|144
1644297600000|2022-02-08 05:20:00|119902|119802|119933.7|119833.7|119933.7|119833.7|119894.5|119794.5|133
1644297900000|2022-02-08 05:25:00|119934.2|119834.2|119941.3|119841.3|119948|119848|119926.5|119826.5|165
1644298200000|2022-02-08 05:30:00|119941.5|119841.5|119943.4|119843.4|119947.2|119847.2|119935|119835|160
1644298500000|2022-02-08 05:35:00|119942|119842|119943.5|119843.5|119965.1|119865.1|119938.5|119838.5|151
1644298800000|2022-02-08 05:40:00|119940.5|119840.5|119950.5|119850.5|119960.5|119860.5|119930.5|119830.5|49
1644299100000|2022-02-08 05:45:00|119951.5|119851.5|119973.5|119873.5|119976|119876|119950.5|119850.5|74
1644299400000|2022-02-08 05:50:00|119966.5|119866.5|119947.4|119847.4|119973|119873|119944.1|119844.1|187
1644299700000|2022-02-08 05:55:00|119946.9|119846.9|119952.5|119852.5|119957.4|119857.4|119945|119845|98
1644300000000|2022-02-08 06:00:00|119952|119852|119941.9|119841.9|119958.6|119858.6|119934.9|119834.9|102
1644300300000|2022-02-08 06:05:00|119941.5|119841.5|119941.4|119841.4|119949.8|119849.8|119936.5|119836.5|79
1644300600000|2022-02-08 06:10:00|119940.3|119840.3|119937|119837|119944.5|119844.5|119933|119833|147
1644300900000|2022-02-08 06:15:00|119937.1|119837.1|119964.1|119864.1|119966|119866|119933.9|119833.9|153
1644301200000|2022-02-08 06:20:00|119964.5|119864.5|119984.1|119884.1|119996|119896|119959.2|119859.2|106
1644301500000|2022-02-08 06:25:00|119986|119886|119938.5|119838.5|119994.5|119894.5|119938.5|119838.5|151
1644301800000|2022-02-08 06:30:00|119939|119839|119958.5|119858.5|119961.5|119861.5|119915|119815|158
1644302100000|2022-02-08 06:35:00|119958|119858|119941.1|119841.1|119958|119858|119934.1|119834.1|29
1644302400000|2022-02-08 06:40:00|119940.5|119840.5|119939|119839|119941.1|119841.1|119936|119836|6
1644302700000|2022-02-08 06:45:00|119925|119825|119949.8|119849.8|119949.8|119849.8|119925|119825|43
1644303000000|2022-02-08 06:50:00|119946|119846|119959.5|119859.5|119967.5|119867.5|119946|119846|33
1644303300000|2022-02-08 06:55:00|119960.4|119860.4|119962.5|119862.5|119984.1|119884.1|119960.4|119860.4|233
1644303600000|2022-02-08 07:00:00|119963|119863|119957|119857|119966.4|119866.4|119951.7|119851.7|90
1644303900000|2022-02-08 07:05:00|119956.5|119856.5|119941|119841|119956.5|119856.5|119920|119820|100
1644304200000|2022-02-08 07:10:00|119942|119842|120026.4|119926.4|120032|119932|119941|119841|201
1644304500000|2022-02-08 07:15:00|120026.8|119926.8|120062|119962|120159|119971.5|120026.8|119926.8|353
1644304800000|2022-02-08 07:20:00|120057.5|119957.5|120052.5|119952.5|120079.8|119979.8|120036.1|119936.1|251
1644305100000|2022-02-08 07:25:00|120058.6|119958.6|120167.1|120067.1|120170|120070|120044.1|119944.1|148
1644305400000|2022-02-08 07:30:00|120165.2|120065.2|120122.2|120022.2|120165.4|120065.4|120086|119986|271
1644305700000|2022-02-08 07:35:00|120122.8|120022.8|120140.5|120040.5|120229.1|120060.1|120121|120012.6|113
1644306000000|2022-02-08 07:40:00|120142.3|120042.3|120105|120005|120145.3|120045.3|120091.1|119991.1|89
1644306300000|2022-02-08 07:45:00|120103.9|120003.9|120113|120013|120113.5|120013.5|120077|119977|47
1644306600000|2022-02-08 07:50:00|120113.5|120013.5|120161|120061|120161.5|120061.5|120113.5|120013.5|50
1644306900000|2022-02-08 07:55:00|120160.5|120060.5|120150.1|120050.1|120168.5|120068.5|120150.1|120050.1|280
1644307200000|2022-02-08 08:00:00|120150.8|120050.8|120098.1|119998.1|120151.1|120051.1|120078|119978|220
1644307500000|2022-02-08 08:05:00|120096.1|119996.1|120104|119904|120104|120003|120066|119866|365
1644307800000|2022-02-08 08:10:00|120110|119910|120058.7|119958.7|120112|119975.7|120048.7|119902|282
1644308100000|2022-02-08 08:15:00|120058.2|119958.2|120039.6|119939.6|120100.6|119958.2|120008.1|119893.1|469
1644308400000|2022-02-08 08:20:00|120037.7|119937.7|120039.6|119939.6|120045|119945|120033.2|119933.2|433
1644308700000|2022-02-08 08:25:00|120039.8|119939.8|120031.1|119931.1|120042.8|119942.8|120029.1|119929.1|403
1644309000000|2022-02-08 08:30:00|120029.1|119929.1|119982.1|119882.1|120032.4|119932.4|119964.5|119789|220
1644309300000|2022-02-08 08:35:00|119982.5|119882.5|119979.2|119879.2|120015.9|119915.9|119970.2|119870.2|330
1644309600000|2022-02-08 08:40:00|119980.9|119880.9|119966.4|119866.4|119980.9|119880.9|119959.3|119859.3|510
1644309900000|2022-02-08 08:45:00|119966.1|119866.1|119944.1|119844.1|119966.4|119866.4|119943.5|119843.5|204
1644310200000|2022-02-08 08:50:00|119947.5|119847.5|119928.1|119828.1|119948.5|119848.5|119914|119814|292
1644310500000|2022-02-08 08:55:00|119928.4|119828.4|120009.4|119809.4|120017.5|119878.5|119928.1|119797|198
1644310800000|2022-02-08 09:00:00|119964.1|119864.1|119973|119873|120042.1|119885.5|119964.1|119814.3|27
1644311100000|2022-02-08 09:05:00|119973.5|119873.5|119969|119869|119974.8|119874.8|119963.8|119863.8|16
1644311400000|2022-02-08 09:10:00|119968.8|119868.8|119977|119877|119984.5|119884.5|119965.3|119865.3|27
1644311700000|2022-02-08 09:15:00|119976.5|119876.5|119985|119885|119995.5|119895.5|119960.3|119860.3|52
1644312000000|2022-02-08 09:20:00|119984|119884|119978|119878|119990.1|119890.1|119962.2|119862.2|74
1644312300000|2022-02-08 09:25:00|119977.4|119877.4|119970.1|119870.1|119988.5|119888.5|119962|119862|31
1644312600000|2022-02-08 09:30:00|119966.9|119866.9|119972.1|119872.1|119984.5|119884.5|119966.1|119866.1|26
1644312900000|2022-02-08 09:35:00|119971.5|119871.5|119961|119861|119972.1|119872.1|119946.1|119846.1|36
1644313200000|2022-02-08 09:40:00|119960|119860|119957.4|119857.4|119962.3|119862.3|119952.1|119852.1|30
1644313500000|2022-02-08 09:45:00|119957|119857|119931.1|119831.1|119957|119857|119925|119825|26
1644313800000|2022-02-08 09:50:00|119930.8|119830.8|119915.1|119815.1|119930.8|119830.8|119904|119804|31
1644314100000|2022-02-08 09:55:00|119917.1|119817.1|119912.9|119812.9|119930.5|119830.5|119912.4|119812.4|59
1644314400000|2022-02-08 10:00:00|119913.4|119813.4|119934.3|119834.3|119954.5|119854.5|119913.4|119813.4|88
1644314700000|2022-02-08 10:05:00|119933.8|119833.8|119881.3|119781.3|119933.8|119833.8|119874.5|119774.5|61
1644315000000|2022-02-08 10:10:00|119881|119781|119878.1|119778.1|119890.5|119790.5|119856.5|119756.5|45
1644315300000|2022-02-08 10:15:00|119891|119791|119898.1|119798.1|119898.1|119798.1|119866.5|119766.5|54
1644315600000|2022-02-08 10:20:00|119894.1|119794.1|119892.1|119792.1|119894.9|119794.9|119878.9|119778.9|75
1644315900000|2022-02-08 10:25:00|119892.6|119792.6|119876.1|119776.1|119897.8|119797.8|119873.6|119773.6|76
1644316200000|2022-02-08 10:30:00|119875.9|119775.9|119873.3|119773.3|119886.9|119786.9|119843.9|119743.9|98
1644316500000|2022-02-08 10:35:00|119872.3|119772.3|119870.2|119770.2|119874.2|119774.2|119859.8|119759.8|43
1644316800000|2022-02-08 10:40:00|119872.6|119772.6|119846.5|119746.5|119872.6|119772.6|119846.5|119746.5|67
1644317100000|2022-02-08 10:45:00|119846.9|119746.9|119836.7|119736.7|119846.9|119746.9|119823|119723|51
1644317400000|2022-02-08 10:50:00|119836.2|119736.2|119841.7|119741.7|119845|119745|119836.2|119736.2|22
1644317700000|2022-02-08 10:55:00|119842.7|119742.7|119929.8|119829.8|119943.4|119843.4|119842.7|119742.7|101
1644318000000|2022-02-08 11:00:00|119933.9|119833.9|119911.1|119811.1|119943.5|119843.5|119890.3|119790.3|45
1644318300000|2022-02-08 11:05:00|119910.6|119810.6|119908.8|119808.8|119911.7|119811.7|119901|119801|24
1644318600000|2022-02-08 11:10:00|119909.1|119809.1|119906.9|119806.9|119933.6|119833.6|119906.9|119806.9|30
1644318900000|2022-02-08 11:15:00|119908.6|119808.6|119933.2|119833.2|119934|119834|119908.6|119808.6|20
1644319200000|2022-02-08 11:20:00|119923.2|119823.2|119923.7|119823.7|119923.7|119823.7|119923.2|119823.2|2
1644319500000|2022-02-08 11:25:00|119925.2|119825.2|119924.5|119824.5|119926.1|119826.1|119924.5|119824.5|3
1644319800000|2022-02-08 11:30:00|119925.5|119825.5|119929|119829|119929|119829|119925.5|119825.5|2
1644320100000|2022-02-08 11:35:00|119930|119830|119957.5|119857.5|119958.1|119858.1|119930|119830|6
1644320400000|2022-02-08 11:40:00|119955.1|119855.1|119955.5|119855.5|119955.5|119855.5|119953.5|119853.5|5
1644320700000|2022-02-08 11:45:00|120006.4|119806.4|119967.5|119867.5|120006.4|119867.5|119930.5|119804.5|22
1644321000000|2022-02-08 11:50:00|119967.9|119867.9|119967.9|119867.9|119968.9|119868.9|119964.9|119864.9|17
1644321300000|2022-02-08 11:55:00|119966.3|119866.3|119964.4|119864.4|119966.3|119866.3|119964.4|119864.4|3
1644321600000|2022-02-08 12:00:00|119969.2|119869.2|119970.9|119870.9|119973.4|119873.4|119968.9|119868.9|134
1644321900000|2022-02-08 12:05:00|119972.2|119872.2|119968.9|119868.9|119972.2|119872.2|119968.9|119868.9|34
1644322200000|2022-02-08 12:10:00|119968.8|119868.8|119980.2|119880.2|119980.2|119880.2|119968.8|119868.8|6
1644322800000|2022-02-08 12:20:00|119980.9|119880.9|119986.4|119886.4|119986.4|119886.4|119978.9|119878.9|80
1644323100000|2022-02-08 12:25:00|120000.9|119900.9|119986.4|119886.4|120000.9|119900.9|119985.8|119885.8|17
1644323400000|2022-02-08 12:30:00|119988.9|119888.9|119990.3|119890.3|119990.3|119890.3|119987.4|119887.4|5
1644323700000|2022-02-08 12:35:00|119995.8|119895.8|120011.3|119911.3|120016.8|119916.8|119995.8|119895.8|16
1644324000000|2022-02-08 12:40:00|120011.8|119911.8|120013.4|119913.4|120013.4|119913.4|120011.8|119911.8|10
1644324300000|2022-02-08 12:45:00|120013|119913|120017.6|119917.6|120018.3|119918.3|120013|119913|11
1644324600000|2022-02-08 12:50:00|120017.1|119917.1|120040.5|119940.5|120045.3|119945.3|120015.8|119915.8|49
1644324900000|2022-02-08 12:55:00|120041|119941|120041|119941|120043.3|119943.3|120040.5|119940.5|197
1644325200000|2022-02-08 13:00:00|120042|119942|120040|119940|120043.3|119943.3|120040|119940|207
1644325500000|2022-02-08 13:05:00|120040.5|119940.5|120064.1|119964.1|120073.6|119973.6|120039|119939|181
1644325800000|2022-02-08 13:10:00|120063|119963|120037.1|119937.1|120063|119963|120032.1|119932.1|35
1644326100000|2022-02-08 13:15:00|120032.1|119932.1|120032.1|119932.1|120032.1|119932.1|120032.1|119932.1|1
1644326400000|2022-02-08 13:20:00|120034|119934|120041.1|119941.1|120049.8|119949.8|120028.8|119928.8|52
1644326700000|2022-02-08 13:25:00|120043.6|119943.6|120110.5|119910.5|120135|119946.6|120043.6|119902.6|38
1644327000000|2022-02-08 13:30:00|120111|119911|120119.2|119919.2|120121.1|119966.1|120051.4|119907.6|13
1644327300000|2022-02-08 13:35:00|120105.8|119905.8|120070.7|119970.7|120135.8|119984.8|120047.8|119903.8|37
1644327600000|2022-02-08 13:40:00|120070.8|119970.8|120124.9|119924.9|120133.3|119980.1|120050.7|119923.9|45
1644327900000|2022-02-08 13:45:00|120125.4|119925.4|120072.2|119972.2|120125.4|119981.8|120071|119925.4|27
1644328200000|2022-02-08 13:50:00|120072.4|119972.4|120072|119972|120072.6|119972.6|120070.6|119970.6|7
1644328500000|2022-02-08 13:55:00|120070.2|119970.2|120057.1|119957.1|120070.2|119970.2|120054.5|119954.5|20
1644328800000|2022-02-08 14:00:00|120105|119905|120049.3|119949.3|120111|119950.1|120049.3|119904.5|15
1644329100000|2022-02-08 14:05:00|120050.3|119950.3|120095.5|119895.5|120099.6|119950.5|120049.1|119895.5|9
1644329400000|2022-02-08 14:10:00|120032.5|119932.5|120032.5|119932.5|120033.5|119933.5|120032.5|119932.5|5
1644329700000|2022-02-08 14:15:00|120033.1|119933.1|120020.5|119920.5|120035.1|119935.1|120020.5|119920.5|18
1644330000000|2022-02-08 14:20:00|120021|119921|120068.3|119868.3|120068.8|119922.5|119990.1|119823.9|62
1644330300000|2022-02-08 14:25:00|120067.8|119867.8|120069|119869|120070.1|119870.1|120067.1|119867.1|15
1644330600000|2022-02-08 14:30:00|120069.3|119869.3|120068.8|119868.8|120069.3|119869.3|120068.8|119868.8|5
1644330900000|2022-02-08 14:35:00|120066.1|119866.1|120067.8|119867.8|120067.8|119867.8|120065.3|119865.3|14
1644331200000|2022-02-08 14:40:00|120067.5|119867.5|120063.3|119863.3|120068.5|119868.5|120063.3|119863.3|18
1644331500000|2022-02-08 14:45:00|120013.5|119913.5|119977.8|119877.8|120016.1|119916.1|119966|119866|35
1644331800000|2022-02-08 14:50:00|119977.6|119877.6|120008.1|119908.1|120010.5|119910.5|119977.6|119877.6|43
1644332400000|2022-02-08 15:00:00|120010.1|119910.1|120015.5|119915.5|120034.2|119934.2|120010.1|119910.1|96
1644332700000|2022-02-08 15:05:00|120016.1|119916.1|120024.1|119924.1|120033.2|119933.2|120016.1|119916.1|8
1644333000000|2022-02-08 15:10:00|120022.1|119922.1|119973.4|119873.4|120022.1|119922.1|119955.1|119855.1|38
1644333300000|2022-02-08 15:15:00|119973|119873|119962|119862|119973|119873|119921.5|119821.5|54
1644333600000|2022-02-08 15:20:00|119957.1|119857.1|119962|119862|119965|119865|119956|119856|20
1644333900000|2022-02-08 15:25:00|119957.1|119857.1|119952.7|119852.7|119958.1|119858.1|119949.5|119849.5|32
1644334200000|2022-02-08 15:30:00|119952.5|119852.5|119928.5|119828.5|119952.5|119852.5|119926.7|119826.7|15
1644334500000|2022-02-08 15:35:00|119929.1|119829.1|119929.5|119829.5|119930.1|119830.1|119928.1|119828.1|8
1644334800000|2022-02-08 15:40:00|119929|119829|119925|119825|119948|119848|119925|119825|24
1644335100000|2022-02-08 15:45:00|119908.7|119808.7|119867.7|119767.7|119913.1|119813.1|119862.4|119762.4|64
1644335400000|2022-02-08 15:50:00|119867.4|119767.4|119874.2|119774.2|119878.1|119778.1|119865.7|119765.7|77
1644335700000|2022-02-08 15:55:00|119875.2|119775.2|119879.1|119779.1|119881.5|119781.5|119837.5|119737.5|37
1644336000000|2022-02-08 16:00:00|119876.1|119776.1|119868.4|119768.4|119876.5|119776.5|119854.1|119754.1|36
1644336300000|2022-02-08 16:05:00|119883.1|119783.1|119883.1|119783.1|119889|119789|119883.1|119783.1|15
1644336600000|2022-02-08 16:10:00|119865.8|119765.8|119908.1|119708.1|119908.1|119765.8|119819.3|119701.3|52
1644336900000|2022-02-08 16:15:00|119836.5|119736.5|119837.1|119737.1|119849.6|119749.6|119826.8|119726.8|19
1644337200000|2022-02-08 16:20:00|119811.8|119711.8|119827.1|119727.1|119827.1|119727.1|119800.1|119700.1|48
1644337500000|2022-02-08 16:25:00|119830.5|119730.5|119832.3|119732.3|119833.6|119733.6|119830.5|119730.5|10
1644337800000|2022-02-08 16:30:00|119832.8|119732.8|119812.5|119712.5|119833.6|119733.6|119800.1|119700.1|8
1644338100000|2022-02-08 16:35:00|119812.1|119712.1|119812.5|119712.5|119812.5|119712.5|119811.6|119711.6|3
1644338700000|2022-02-08 16:45:00|119810.3|119710.3|119807.5|119707.5|119814|119714|119781.9|119681.9|42
1644339300000|2022-02-08 16:55:00|119800|119700|119804.5|119704.5|119804.5|119704.5|119796.4|119696.4|14
1644339600000|2022-02-08 17:00:00|119861.5|119661.5|119871.9|119671.9|119948.1|119781.1|119843.5|119658.9|62
1644339900000|2022-02-08 17:05:00|119876.1|119676.1|119869.5|119669.5|119880.1|119680.1|119848.9|119648.9|12
1644340200000|2022-02-08 17:10:00|119877.5|119677.5|119886.1|119686.1|119886.1|119686.1|119877.5|119677.5|3
1644340500000|2022-02-08 17:15:00|119886.5|119686.5|119886.5|119686.5|119887.5|119759.8|119841.5|119684.5|22
1644341400000|2022-02-08 17:30:00|119886.4|119686.4|119874.4|119674.4|119886.4|119686.4|119874.4|119674.4|4
1644341700000|2022-02-08 17:35:00|119872.5|119672.5|119872.5|119672.5|119872.5|119672.5|119872.5|119672.5|1
1644342000000|2022-02-08 17:40:00|119796.1|119696.1|119848.9|119648.9|119850.4|119696.1|119767.3|119616.8|16
1644342300000|2022-02-08 17:45:00|119832.1|119632.1|119848.9|119648.9|119848.9|119648.9|119832.1|119632.1|3
1644343200000|2022-02-08 18:00:00|119837.6|119637.6|119852.5|119652.5|119855.9|119655.9|119832|119632|20
1644343500000|2022-02-08 18:05:00|119853.1|119653.1|119853.1|119653.1|119853.1|119653.1|119853.1|119653.1|1
1644343800000|2022-02-08 18:10:00|119853.3|119653.3|119861.5|119661.5|119865.7|119665.7|119853.3|119653.3|78
1644344100000|2022-02-08 18:15:00|119862|119662|119975.5|119775.5|119975.5|119775.5|119845.1|119661|58
1644344400000|2022-02-08 18:20:00|119973.5|119773.5|119924.1|119724.1|119973.5|119791.4|119879.7|119720.5|48
1644345000000|2022-02-08 18:30:00|119915.5|119715.5|119881.3|119681.3|119919|119719|119873.6|119673.6|76
1644345300000|2022-02-08 18:35:00|119892.9|119692.9|119883.3|119683.3|119900.9|119700.9|119878.3|119678.3|17
1644345600000|2022-02-08 18:40:00|119906.1|119706.1|119943.3|119743.3|119954|119754|119845.5|119705.5|19
1644345900000|2022-02-08 18:45:00|119945.9|119745.9|119937.5|119737.5|119959.4|119793.1|119893.1|119737.5|9
1644346200000|2022-02-08 18:50:00|119936|119736|119928.4|119728.4|119936|119736|119928.4|119728.4|5
1644346500000|2022-02-08 18:55:00|119924|119724|119921|119721|119924|119724|119921|119721|2
1644347100000|2022-02-08 19:05:00|119920|119720|119839|119739|119920|119742|119839|119703.5|6
1644347400000|2022-02-08 19:10:00|119839.5|119739.5|119839.5|119739.5|119839.5|119739.5|119839|119739|9
1644347700000|2022-02-08 19:15:00|119839|119739|119843|119743|119846.1|119746.1|119839|119739|19
1644348000000|2022-02-08 19:20:00|119844|119744|119843|119743|119844|119744|119843|119743|3
1644348300000|2022-02-08 19:25:00|119845.5|119745.5|119843|119743|119845.5|119745.5|119843|119743|2
1644348600000|2022-02-08 19:30:00|119841.1|119741.1|119843|119743|119843|119743|119841.1|119741.1|2
1644348900000|2022-02-08 19:35:00|119843.7|119743.7|119921.1|119721.1|119921.1|119766|119843.7|119717.8|14
1644349200000|2022-02-08 19:40:00|119921.6|119721.6|119907.5|119707.5|119922.6|119722.6|119904.8|119704.8|25
1644350100000|2022-02-08 19:55:00|119908|119708|119869|119769|119908|119769|119848.2|119707.5|17
1644364800000|2022-02-09 00:00:00|119888.8|119647.2|119814|119714|119937.5|119737.5|119811|119610.2|245
1644365100000|2022-02-09 00:05:00|119813.9|119713.9|119760.1|119660.1|119814|119714|119735.6|119635.6|512
1644365400000|2022-02-09 00:10:00|119759.5|119659.5|119728|119628|119762.3|119662.3|119692.1|119592.1|290
1644365700000|2022-02-09 00:15:00|119728.5|119628.5|119737.1|119637.1|119769.6|119669.6|119725.1|119625.1|252
1644366000000|2022-02-09 00:20:00|119743|119643|119773|119673|119792.7|119692.7|119725.6|119625.6|210
1644366300000|2022-02-09 00:25:00|119772.5|119672.5|119773.5|119673.5|119784|119684|119771|119671|82
1644366600000|2022-02-09 00:30:00|119774|119674|119772.2|119672.2|119795|119695|119755.5|119655.5|160
1644366900000|2022-02-09 00:35:00|119774.1|119674.1|119782.4|119682.4|119782.4|119682.4|119771.3|119671.3|44
1644367200000|2022-02-09 00:40:00|119782.9|119682.9|119818.5|119718.5|119831.4|119731.4|119782.4|119682.4|158
1644367500000|2022-02-09 00:45:00|119819.1|119719.1|119793.5|119693.5|119824.5|119724.5|119785|119685|145
1644367800000|2022-02-09 00:50:00|119793.1|119693.1|119768.1|119668.1|119796|119696|119760.1|119660.1|97
1644368100000|2022-02-09 00:55:00|119767.5|119667.5|119783.1|119683.1|119797.6|119697.6|119756.5|119656.5|136
1644368400000|2022-02-09 01:00:00|119783.5|119683.5|119767.1|119667.1|119796|119696|119758.5|119658.5|103
1644368700000|2022-02-09 01:05:00|119767.5|119667.5|119778.2|119678.2|119783.1|119683.1|119759.5|119659.5|88
1644369000000|2022-02-09 01:10:00|119778.7|119678.7|119719|119619|119781.1|119681.1|119719|119619|155
1644369300000|2022-02-09 01:15:00|119718.7|119618.7|119703.6|119603.6|119724.1|119624.1|119679.1|119579.1|188
1644369600000|2022-02-09 01:20:00|119701.6|119601.6|119673.5|119573.5|119703|119603|119669.5|119569.5|146
1644369900000|2022-02-09 01:25:00|119671.9|119571.9|119648.2|119548.2|119678.2|119578.2|119619.1|119519.1|204
1644370200000|2022-02-09 01:30:00|119648.3|119548.3|119696.5|119596.5|119696.5|119596.5|119634.5|119534.5|239
1644370500000|2022-02-09 01:35:00|119695|119595|119692.4|119592.4|119703.5|119603.5|119677|119577|123
1644370800000|2022-02-09 01:40:00|119691.9|119591.9|119692.4|119592.4|119698|119598|119681.4|119581.4|117
1644371100000|2022-02-09 01:45:00|119692.2|119592.2|119707|119607|119712.1|119612.1|119662.7|119562.7|204
1644371400000|2022-02-09 01:50:00|119703.7|119603.7|119722.9|119622.9|119739.5|119639.5|119693.5|119593.5|165
1644371700000|2022-02-09 01:55:00|119723|119623|119723.4|119623.4|119743.1|119643.1|119723|119623|88
1644372000000|2022-02-09 02:00:00|119723.1|119623.1|119687.1|119587.1|119723.4|119623.4|119663|119563|119
1644372300000|2022-02-09 02:05:00|119687|119587|119704.5|119604.5|119704.5|119604.5|119683.5|119583.5|56
1644372600000|2022-02-09 02:10:00|119705|119605|119703|119603|119712.5|119612.5|119699|119599|74
1644372900000|2022-02-09 02:15:00|119704|119604|119686|119586|119707|119607|119684|119584|56
1644373200000|2022-02-09 02:20:00|119685.5|119585.5|119676|119576|119693.5|119593.5|119673.5|119573.5|58
1644373500000|2022-02-09 02:25:00|119676.5|119576.5|119695.5|119595.5|119696|119596|119676|119576|24
1644373800000|2022-02-09 02:30:00|119694|119594|119699|119599|119699|119599|119677|119577|56
1644374100000|2022-02-09 02:35:00|119699.5|119599.5|119686.6|119586.6|119718.5|119618.5|119686.6|119586.6|74
1644374400000|2022-02-09 02:40:00|119687|119587|119690.5|119590.5|119708|119608|119687|119587|56
1644374700000|2022-02-09 02:45:00|119690|119590|119687|119587|119697|119597|119666.5|119566.5|106
1644375000000|2022-02-09 02:50:00|119686.6|119586.6|119686.1|119586.1|119687.4|119587.4|119674.5|119574.5|127
1644375300000|2022-02-09 02:55:00|119686|119586|119675.5|119575.5|119686|119586|119669.1|119569.1|75
1644375600000|2022-02-09 03:00:00|119672.9|119572.9|119684.4|119584.4|119696.5|119596.5|119672.9|119572.9|81
1644375900000|2022-02-09 03:05:00|119684.2|119584.2|119683|119583|119684.4|119584.4|119673.5|119573.5|57
1644376200000|2022-02-09 03:10:00|119682.9|119582.9|119702.7|119602.7|119711.9|119611.9|119678|119578|54
1644376500000|2022-02-09 03:15:00|119704.9|119604.9|119715.6|119615.6|119724.1|119624.1|119697.1|119597.1|84
1644376800000|2022-02-09 03:20:00|119715.4|119615.4|119729.5|119629.5|119732.5|119632.5|119711|119611|108
1644377100000|2022-02-09 03:25:00|119727.1|119627.1|119723.5|119623.5|119748.7|119648.7|119720|119620|67
1644377400000|2022-02-09 03:30:00|119723.7|119623.7|119709.9|119609.9|119723.7|119623.7|119700.5|119600.5|78
1644377700000|2022-02-09 03:35:00|119709.6|119609.6|119708.5|119608.5|119714.5|119614.5|119708.1|119608.1|67
1644378000000|2022-02-09 03:40:00|119709.1|119609.1|119712|119612|119712|119612|119701|119601|94
1644378300000|2022-02-09 03:45:00|119711|119611|119718.5|119618.5|119723.1|119623.1|119691.1|119591.1|59
1644378600000|2022-02-09 03:50:00|119719.1|119619.1|119730|119630|119730|119630|119719.1|119619.1|33
1644378900000|2022-02-09 03:55:00|119733.5|119633.5|119729.5|119629.5|119736.5|119636.5|119729.1|119629.1|15
1644379200000|2022-02-09 04:00:00|119729.1|119629.1|119723|119623|119731.1|119631.1|119722|119622|52
1644379500000|2022-02-09 04:05:00|119733.5|119633.5|119703.1|119603.1|119735.5|119635.5|119701|119601|58
1644379800000|2022-02-09 04:10:00|119703.5|119603.5|119719.1|119619.1|119719.1|119619.1|119703.5|119603.5|100
1644380100000|2022-02-09 04:15:00|119718.1|119618.1|119722.5|119622.5|119722.5|119622.5|119714.5|119614.5|33
1644380400000|2022-02-09 04:20:00|119722.4|119622.4|119706|119606|119722.5|119622.5|119700|119600|72
1644380700000|2022-02-09 04:25:00|119706.5|119606.5|119711.5|119611.5|119724.1|119624.1|119706.1|119606.1|83
1644381000000|2022-02-09 04:30:00|119712.1|119612.1|119739.9|119639.9|119742.2|119642.2|119711|119611|117
1644381300000|2022-02-09 04:35:00|119739.5|119639.5|119748.4|119648.4|119756.4|119656.4|119733.1|119633.1|95
1644381600000|2022-02-09 04:40:00|119749.1|119649.1|119744|119644|119755.5|119655.5|119738.2|119638.2|43
1644381900000|2022-02-09 04:45:00|119744.5|119644.5|119749.7|119649.7|119754|119654|119743.5|119643.5|51
1644382200000|2022-02-09 04:50:00|119749.4|119649.4|119754.5|119654.5|119755|119655|119749.4|119649.4|14
1644382500000|2022-02-09 04:55:00|119755|119655|119771.5|119671.5|119773|119673|119755|119655|65
1644382800000|2022-02-09 05:00:00|119769.2|119669.2|119760.5|119660.5|119774.5|119674.5|119754.5|119654.5|81
1644383100000|2022-02-09 05:05:00|119761|119661|119750.5|119650.5|119767.7|119667.7|119749.5|119649.5|92
1644383400000|2022-02-09 05:10:00|119751.5|119651.5|119728|119628|119755.5|119655.5|119726.5|119626.5|103
1644383700000|2022-02-09 05:15:00|119727.5|119627.5|119718.5|119618.5|119738.5|119638.5|119705|119605|142
1644384000000|2022-02-09 05:20:00|119721|119621|119715.5|119615.5|119727.5|119627.5|119705|119605|112
1644384300000|2022-02-09 05:25:00|119712|119612|119715.5|119615.5|119726|119626|119711.5|119611.5|66
1644384600000|2022-02-09 05:30:00|119716.5|119616.5|119732|119632|119741|119641|119716.5|119616.5|78
1644384900000|2022-02-09 05:35:00|119731.9|119631.9|119763|119663|119763.5|119663.5|119727.4|119627.4|130
1644385200000|2022-02-09 05:40:00|119764.5|119664.5|119754|119654|119764.5|119664.5|119749.1|119649.1|99
1644385500000|2022-02-09 05:45:00|119754.5|119654.5|119764|119664|119764.5|119664.5|119750.5|119650.5|104
1644385800000|2022-02-09 05:50:00|119765|119665|119790.4|119690.4|119791|119691|119765|119665|37
1644386100000|2022-02-09 05:55:00|119789.4|119689.4|119803.4|119703.4|119809.5|119709.5|119781|119681|184
1644386400000|2022-02-09 06:00:00|119803|119703|119813.4|119713.4|119818.1|119718.1|119783.4|119683.4|203
1644386700000|2022-02-09 06:05:00|119810.5|119710.5|119794.3|119694.3|119814|119714|119789.5|119689.5|120
1644387000000|2022-02-09 06:10:00|119796|119696|119801.5|119701.5|119812|119712|119788.5|119688.5|65
1644387300000|2022-02-09 06:15:00|119797.5|119697.5|119811|119711|119816|119716|119796|119696|109
1644387600000|2022-02-09 06:20:00|119810.8|119710.8|119821.1|119721.1|119831|119731|119810.8|119710.8|124
1644387900000|2022-02-09 06:25:00|119820.7|119720.7|119780|119680|119826.1|119726.1|119780|119680|158
1644388200000|2022-02-09 06:30:00|119780.5|119680.5|119765|119665|119781.9|119681.9|119742.5|119642.5|74
1644388500000|2022-02-09 06:35:00|119765.5|119665.5|119788|119688|119788.5|119688.5|119765.5|119665.5|31
1644388800000|2022-02-09 06:40:00|119787.5|119687.5|119789.1|119689.1|119832.6|119732.6|119784|119684|62
1644389100000|2022-02-09 06:45:00|119785.7|119685.7|119790.8|119690.8|119795.1|119695.1|119774.5|119674.5|43
1644389400000|2022-02-09 06:50:00|119803.1|119703.1|119803.1|119703.1|119817.6|119717.6|119801.2|119701.2|25
1644389700000|2022-02-09 06:55:00|119803.5|119703.5|119788|119688|119804.5|119704.5|119787.5|119687.5|22
1644390000000|2022-02-09 07:00:00|119786|119686|119764.6|119664.6|119794.8|119694.8|119760.5|119660.5|69
1644390300000|2022-02-09 07:05:00|119764.1|119664.1|119765.1|119665.1|119768|119668|119763.6|119663.6|59
1644390600000|2022-02-09 07:10:00|119766.6|119666.6|119766.1|119666.1|119772.6|119672.6|119756.6|119656.6|40
1644390900000|2022-02-09 07:15:00|119766.6|119666.6|119780.6|119680.6|119791.5|119691.5|119764.1|119664.1|37
1644391200000|2022-02-09 07:20:00|119779.1|119679.1|119788|119688|119791.3|119691.3|119763.6|119663.6|88
1644391500000|2022-02-09 07:25:00|119785.5|119685.5|119777|119677|119793|119693|119774.5|119674.5|36
1644391800000|2022-02-09 07:30:00|119776.5|119676.5|119799.1|119699.1|119882|119735.6|119769.5|119669.5|59
1644392100000|2022-02-09 07:35:00|119796.1|119696.1|119831.2|119731.2|119832|119732|119796.1|119696.1|116
1644392400000|2022-02-09 07:40:00|119831.8|119731.8|119843.1|119743.1|119844|119744|119829.3|119729.3|146
1644392700000|2022-02-09 07:45:00|119843.7|119743.7|119849.1|119749.1|119851.1|119751.1|119841.1|119741.1|28
1644393000000|2022-02-09 07:50:00|119850.1|119750.1|119847.1|119747.1|119850.1|119750.1|119847.1|119747.1|8
1644393300000|2022-02-09 07:55:00|119841.1|119741.1|119802.3|119702.3|119841.1|119741.1|119802|119702|113
1644393600000|2022-02-09 08:00:00|119805.1|119705.1|119790.2|119690.2|119805.1|119705.1|119783.1|119683.1|222
1644393900000|2022-02-09 08:05:00|119789.6|119689.6|119795.8|119695.8|119806.1|119706.1|119789.1|119689.1|259
1644394200000|2022-02-09 08:10:00|119795.9|119695.9|119793.2|119693.2|119801|119701|119787.8|119687.8|308
1644394500000|2022-02-09 08:15:00|119792.1|119692.1|119789.2|119689.2|119797|119697|119784.2|119684.2|360
1644394800000|2022-02-09 08:20:00|119788.2|119688.2|119725|119625|119794.4|119694.4|119723.6|119623.6|187
1644395100000|2022-02-09 08:25:00|119725.1|119625.1|119726.2|119626.2|119728.2|119628.2|119715|119615|179
1644395400000|2022-02-09 08:30:00|119731.2|119631.2|119741.5|119641.5|119761.1|119661.1|119725.5|119625.5|165
1644395700000|2022-02-09 08:35:00|119742.1|119642.1|119735.1|119635.1|119742.4|119642.4|119734|119634|203
1644396000000|2022-02-09 08:40:00|119735|119635|119734.5|119634.5|119735.1|119635.1|119725.4|119625.4|256
1644396300000|2022-02-09 08:45:00|119734.1|119634.1|119749.1|119649.1|119750.4|119650.4|119731|119631|164
1644396600000|2022-02-09 08:50:00|119748.5|119648.5|119728.5|119628.5|119749.1|119649.1|119724.1|119624.1|206
1644396900000|2022-02-09 08:55:00|119728.1|119628.1|119741.9|119641.9|119750.9|119650.9|119723.5|119623.5|76
1644397200000|2022-02-09 09:00:00|119741.8|119641.8|119714.2|119614.2|119741.8|119641.8|119713.7|119613.7|30
1644397500000|2022-02-09 09:05:00|119715.2|119615.2|119697|119597|119715.2|119615.2|119689.7|119589.7|41
1644397800000|2022-02-09 09:10:00|119695.5|119595.5|119695.7|119595.7|119696.5|119596.5|119687.5|119587.5|19
1644398100000|2022-02-09 09:15:00|119696|119596|119707.2|119607.2|119708.7|119608.7|119693.5|119593.5|19
1644398400000|2022-02-09 09:20:00|119708.2|119608.2|119714.2|119614.2|119714.2|119614.2|119708.2|119608.2|3
1644399000000|2022-02-09 09:30:00|119713.6|119613.6|119712.7|119612.7|119713.6|119613.6|119712.7|119612.7|2
1644399300000|2022-02-09 09:35:00|119711.6|119611.6|119711|119611|119711.6|119611.6|119711|119611|2
1644399600000|2022-02-09 09:40:00|119711.6|119611.6|119701.6|119601.6|119711.6|119611.6|119701.6|119601.6|3
1644399900000|2022-02-09 09:45:00|119700.6|119600.6|119669.8|119569.8|119701.4|119601.4|119669.8|119569.8|41
1644400200000|2022-02-09 09:50:00|119670.3|119570.3|119682|119582|119685|119585|119657.1|119557.1|62
1644400500000|2022-02-09 09:55:00|119682.4|119582.4|119679|119579|119682.4|119582.4|119672.4|119572.4|15
1644400800000|2022-02-09 10:00:00|119693.1|119593.1|119672.4|119572.4|119693.1|119593.1|119672.4|119572.4|5
1644401100000|2022-02-09 10:05:00|119667.2|119567.2|119662|119562|119668.1|119568.1|119655|119555|8
1644401400000|2022-02-09 10:10:00|119658.5|119558.5|119639.1|119539.1|119658.5|119558.5|119639.1|119539.1|8
1644401700000|2022-02-09 10:15:00|119639|119539|119591|119491|119639|119539|119589|119489|43
1644402000000|2022-02-09 10:20:00|119596.5|119496.5|119591.8|119491.8|119596.5|119496.5|119591.5|119491.5|17
1644402300000|2022-02-09 10:25:00|119586|119486|119434.7|119334.7|119586|119486|119431.5|119331.5|171
1644402600000|2022-02-09 10:30:00|119429.8|119329.8|119511.1|119411.1|119511.5|119411.5|119428.7|119328.7|128
1644402900000|2022-02-09 10:35:00|119511.5|119411.5|119528.1|119428.1|119531.4|119431.4|119494.9|119394.9|49
1644403200000|2022-02-09 10:40:00|119527.5|119427.5|119526.9|119426.9|119527.5|119427.5|119526.9|119426.9|2
1644403500000|2022-02-09 10:45:00|119580.2|119380.2|119579.8|119379.8|119580.8|119380.8|119579.8|119379.8|5
1644404100000|2022-02-09 10:55:00|119578.8|119378.8|119470.5|119370.5|119591.9|119391.9|119469.9|119369.9|13
1644404400000|2022-02-09 11:00:00|119478.6|119378.6|119558.1|119358.1|119590.3|119434.1|119470.5|119352.1|41
1644404700000|2022-02-09 11:05:00|119558.2|119358.2|119558.1|119358.1|119558.2|119358.2|119558.1|119358.1|4
1644405000000|2022-02-09 11:10:00|119558.2|119358.2|119594|119394|119594|119428.9|119512.1|119358.2|22
1644405300000|2022-02-09 11:15:00|119595|119395|119589|119389|119595|119395|119589|119389|2
1644405600000|2022-02-09 11:20:00|119596|119396|119596|119396|119596|119396|119596|119396|1
1644405900000|2022-02-09 11:25:00|119624|119424|119576.1|119476.1|119624|119476.1|119574.4|119420.5|16
1644406200000|2022-02-09 11:30:00|119575.6|119475.6|119589.3|119489.3|119589.3|119489.3|119571.4|119471.4|21
1644406500000|2022-02-09 11:35:00|119590.3|119490.3|119584.9|119484.9|119596|119496|119583.4|119483.4|20
1644406800000|2022-02-09 11:40:00|119586.4|119486.4|119581.2|119481.2|119586.4|119486.4|119581.2|119481.2|12
1644407100000|2022-02-09 11:45:00|119580.7|119480.7|119582.4|119482.4|119582.4|119482.4|119574.9|119474.9|18
1644407700000|2022-02-09 11:55:00|119572.5|119472.5|119555.4|119455.4|119572.5|119472.5|119525.1|119425.1|43
1644408300000|2022-02-09 12:05:00|119557.6|119457.6|119558.5|119458.5|119568.5|119468.5|119557.6|119457.6|5
1644408600000|2022-02-09 12:10:00|119552.4|119452.4|119572.4|119472.4|119573.4|119473.4|119551.9|119451.9|7
1644408900000|2022-02-09 12:15:00|119573|119473|119509.4|119409.4|119573|119473|119509.4|119409.4|27
1644409200000|2022-02-09 12:20:00|119509.6|119409.6|119596.1|119396.1|119610.1|119411.9|119507.9|119373|35
1644409500000|2022-02-09 12:25:00|119596.5|119396.5|119597.2|119397.2|119597.2|119397.2|119596.5|119396.5|3
1644410100000|2022-02-09 12:35:00|119600.1|119400.1|119602.5|119402.5|119602.5|119402.5|119600.1|119400.1|2
1644410400000|2022-02-09 12:40:00|119537|119437|119567.1|119467.1|119575.4|119475.4|119530.5|119430.5|34
1644411000000|2022-02-09 12:50:00|119552.4|119452.4|119552.2|119452.2|119552.4|119452.4|119549.6|119449.6|4
1644411300000|2022-02-09 12:55:00|119557.4|119457.4|119557.4|119457.4|119557.4|119457.4|119557.4|119457.4|1
1644411600000|2022-02-09 13:00:00|119575|119475|119574.2|119474.2|119578.1|119478.1|119570.4|119470.4|21
1644411900000|2022-02-09 13:05:00|119575.2|119475.2|119581.6|119481.6|119584.4|119484.4|119575.2|119475.2|64
1644412200000|2022-02-09 13:10:00|119582.6|119482.6|119562.1|119462.1|119583.5|119483.5|119559.9|119459.9|139
1644412500000|2022-02-09 13:15:00|119564.4|119464.4|119573.1|119473.1|119577.4|119477.4|119555.4|119455.4|75
1644412800000|2022-02-09 13:20:00|119573|119473|119583.9|119483.9|119622.9|119485.2|119571.1|119420|25
1644413100000|2022-02-09 13:25:00|119580.8|119480.8|119584.5|119484.5|119603.9|119503.9|119580.8|119480.8|44
1644413400000|2022-02-09 13:30:00|119585|119485|119566.1|119466.1|119610.1|119485.8|119563.1|119403.5|50
1644413700000|2022-02-09 13:35:00|119566.5|119466.5|119576.5|119476.5|119579.5|119479.5|119566.5|119466.5|27
1644414000000|2022-02-09 13:40:00|119576.1|119476.1|119568.4|119468.4|119576.1|119476.1|119567.4|119467.4|8
1644414300000|2022-02-09 13:45:00|119567.1|119467.1|119567.1|119467.1|119571.5|119471.5|119565.5|119465.5|50
1644414600000|2022-02-09 13:50:00|119567|119467|119571.1|119471.1|119574.1|119474.1|119565.4|119465.4|19
1644414900000|2022-02-09 13:55:00|119571|119471|119568.5|119468.5|119573.1|119473.1|119568.5|119468.5|18
1644415200000|2022-02-09 14:00:00|119613.5|119413.5|119619.5|119419.5|119619.5|119419.5|119613|119413|22
1644415500000|2022-02-09 14:05:00|119582|119482|119588|119488|119588|119488|119580|119480|15
1644415800000|2022-02-09 14:10:00|119582.5|119482.5|119588.2|119488.2|119588.2|119488.2|119582.5|119482.5|9
1644416100000|2022-02-09 14:15:00|119587.7|119487.7|119585.1|119485.1|119589.4|119489.4|119581.4|119481.4|45
1644416400000|2022-02-09 14:20:00|119583.4|119483.4|119584.9|119484.9|119589.3|119489.3|119577.9|119477.9|18
1644416700000|2022-02-09 14:25:00|119585.3|119485.3|119586.5|119486.5|119592.1|119492.1|119583.4|119483.4|19
1644417000000|2022-02-09 14:30:00|119601.2|119501.2|119614.4|119414.4|119615|119513.8|119567|119414.4|54
1644417300000|2022-02-09 14:35:00|119619.4|119419.4|119579.9|119479.9|119628.4|119483.4|119575.2|119419.4|34
1644417600000|2022-02-09 14:40:00|119575.2|119475.2|119561|119461|119580.3|119480.3|119556.9|119456.9|27
1644417900000|2022-02-09 14:45:00|119561.5|119461.5|119561.5|119461.5|119561.5|119461.5|119560.5|119460.5|4
1644418200000|2022-02-09 14:50:00|119562.5|119462.5|119563.1|119463.1|119575|119475|119562.5|119462.5|19
1644418500000|2022-02-09 14:55:00|119559.1|119459.1|119570.5|119470.5|119570.5|119470.5|119559.1|119459.1|8
1644418800000|2022-02-09 15:00:00|119569.2|119469.2|119554.1|119454.1|119569.7|119469.7|119554.1|119454.1|11
1644419100000|2022-02-09 15:05:00|119553.5|119453.5|119553.5|119453.5|119553.5|119453.5|119553.5|119453.5|1
1644419400000|2022-02-09 15:10:00|119549.5|119449.5|119540.5|119440.5|119559.5|119459.5|119537.5|119437.5|27
1644419700000|2022-02-09 15:15:00|119541|119441|119540.5|119440.5|119542|119442|119534.5|119434.5|23
1644420000000|2022-02-09 15:20:00|119540.1|119440.1|119532|119432|119540.1|119440.1|119530.5|119430.5|10
1644420300000|2022-02-09 15:25:00|119527.5|119427.5|119532.9|119432.9|119551.7|119451.7|119526.1|119426.1|71
1644420600000|2022-02-09 15:30:00|119533|119433|119552|119452|119555.1|119455.1|119528|119428|38
1644420900000|2022-02-09 15:35:00|119555|119455|119568.1|119468.1|119582|119482|119545.1|119445.1|49
1644421500000|2022-02-09 15:45:00|119577|119477|119571.5|119471.5|119577|119477|119568|119468|15
1644421800000|2022-02-09 15:50:00|119571.4|119471.4|119580.6|119480.6|119580.6|119480.6|119570.4|119470.4|10
1644422100000|2022-02-09 15:55:00|119584.5|119484.5|119584.5|119484.5|119584.5|119484.5|119584.5|119484.5|1
1644422400000|2022-02-09 16:00:00|119582.5|119482.5|119584.8|119484.8|119584.8|119484.8|119582.5|119482.5|6
1644422700000|2022-02-09 16:05:00|119583|119483|119582.6|119482.6|119583.5|119483.5|119581.8|119481.8|8
1644423000000|2022-02-09 16:10:00|119583.4|119483.4|119585.5|119485.5|119591.4|119491.4|119572.5|119472.5|26
1644423300000|2022-02-09 16:15:00|119589.8|119489.8|119601|119501|119602|119502|119585.5|119485.5|24
1644423600000|2022-02-09 16:20:00|119600.5|119500.5|119599|119499|119616.1|119516.1|119593.5|119493.5|81
1644423900000|2022-02-09 16:25:00|119586.5|119486.5|119609.6|119509.6|119609.8|119509.8|119584.9|119484.9|26
1644424200000|2022-02-09 16:30:00|119610|119510|119608|119508|119611|119511|119608|119508|18
1644424500000|2022-02-09 16:35:00|119605.5|119505.5|119616.8|119516.8|119618.1|119518.1|119603.5|119503.5|14
1644424800000|2022-02-09 16:40:00|119616.3|119516.3|119639|119539|119639.5|119539.5|119614.8|119514.8|20
1644425100000|2022-02-09 16:45:00|119640|119540|119636|119536|119640|119540|119632.5|119532.5|18
1644425400000|2022-02-09 16:50:00|119638|119538|119697.5|119497.5|119700.5|119550.5|119638|119497.5|24
1644425700000|2022-02-09 16:55:00|119697|119497|119713.9|119513.9|119806.1|119610|119643.5|119492|77
1644426000000|2022-02-09 17:00:00|119718.1|119518.1|119717.5|119517.5|119737.1|119573.5|119667.5|119503.9|18
1644426300000|2022-02-09 17:05:00|119717.7|119517.7|119713.3|119513.3|119718.2|119518.2|119713.1|119513.1|9
1644426600000|2022-02-09 17:10:00|119716|119516|119714.3|119514.3|119718.7|119518.7|119713.5|119513.5|9
1644426900000|2022-02-09 17:15:00|119714.5|119514.5|119679.7|119579.7|119717.1|119579.7|119672.1|119514.5|11
1644427200000|2022-02-09 17:20:00|119680.2|119580.2|119680|119580|119680.2|119580.2|119679.5|119579.5|5
1644427800000|2022-02-09 17:30:00|119679.3|119579.3|119704|119504|119706|119580|119659.5|119502.5|60
1644428100000|2022-02-09 17:35:00|119702.5|119502.5|119670.1|119470.1|119703.1|119543.8|119599.9|119460|85
1644428400000|2022-02-09 17:40:00|119677.9|119477.9|119655.6|119455.6|119677.9|119477.9|119655.6|119455.6|21
1644428700000|2022-02-09 17:45:00|119673.9|119473.9|119677|119477|119678.5|119478.5|119663.4|119463.4|10
1644429000000|2022-02-09 17:50:00|119678|119478|119677.5|119477.5|119679|119479|119677|119477|4
1644429300000|2022-02-09 17:55:00|119679|119479|119670.5|119470.5|119679|119479|119665.1|119465.1|20
1644429600000|2022-02-09 18:00:00|119675|119475|119663.4|119463.4|119675|119475|119655.4|119455.4|18
1644430200000|2022-02-09 18:10:00|119674.1|119474.1|119676.5|119476.5|119678.1|119478.1|119674.1|119474.1|3
1644430500000|2022-02-09 18:15:00|119605.1|119505.1|119672.8|119472.8|119673.5|119526.5|119605.1|119472.8|7
1644430800000|2022-02-09 18:20:00|119672.3|119472.3|119670.1|119470.1|119672.3|119472.3|119670.1|119470.1|9
1644431400000|2022-02-09 18:30:00|119673|119473|119626.4|119526.4|119676.5|119526.4|119626.4|119473|3
1644431700000|2022-02-09 18:35:00|119625.1|119525.1|119611.5|119511.5|119625.1|119525.1|119609.6|119509.6|19
1644432000000|2022-02-09 18:40:00|119612.5|119512.5|119616|119516|119616.9|119516.9|119612.5|119512.5|4
1644432600000|2022-02-09 18:50:00|119615|119515|119660.5|119460.5|119661|119516.4|119610.5|119460.5|26
1644432900000|2022-02-09 18:55:00|119657.5|119457.5|119657.5|119457.5|119657.5|119457.5|119657.5|119457.5|1
1644433200000|2022-02-09 19:00:00|119658.5|119458.5|119596.1|119496.1|119659|119508.5|119596.1|119456|19
1644433500000|2022-02-09 19:05:00|119595.8|119495.8|119595.3|119495.3|119595.8|119495.8|119595.3|119495.3|2
1644433800000|2022-02-09 19:10:00|119583.5|119483.5|119595.8|119495.8|119595.8|119495.8|119580.3|119480.3|6
1644434100000|2022-02-09 19:15:00|119597.4|119497.4|119596.1|119496.1|119598.5|119498.5|119596.1|119496.1|6
1644434700000|2022-02-09 19:25:00|119597|119497|119582.5|119482.5|119597|119497|119582.5|119482.5|10
1644435000000|2022-02-09 19:30:00|119578|119478|119572.5|119472.5|119578|119478|119569.5|119469.5|8
1644435300000|2022-02-09 19:35:00|119574|119474|119572.5|119472.5|119574|119474|119572.5|119472.5|8
1644435600000|2022-02-09 19:40:00|119573.5|119473.5|119566.1|119466.1|119574|119474|119566.1|119466.1|10
1644435900000|2022-02-09 19:45:00|119559.8|119459.8|119554.3|119454.3|119559.8|119459.8|119554.3|119454.3|7
1644436200000|2022-02-09 19:50:00|119553.8|119453.8|119531|119431|119555.3|119455.3|119530.5|119430.5|22
1644436500000|2022-02-09 19:55:00|119531.5|119431.5|119531|119431|119533.7|119433.7|119530.5|119430.5|22
1644451200000|2022-02-10 00:00:00|119635|119435|119631|119531|119645|119531.1|119590.9|119414.8|132
1644451500000|2022-02-10 00:05:00|119627.9|119527.9|119606|119506|119636|119536|119589|119489|202
1644451800000|2022-02-10 00:10:00|119605.1|119505.1|119626.9|119526.9|119633.1|119533.1|119605.1|119505.1|91
1644452100000|2022-02-10 00:15:00|119627.1|119527.1|119659.5|119559.5|119665.2|119565.2|119616|119516|190
1644452400000|2022-02-10 00:20:00|119659|119559|119672.5|119572.5|119687.5|119587.5|119651.5|119551.5|139
1644452700000|2022-02-10 00:25:00|119667.5|119567.5|119647|119547|119667.5|119567.5|119620.1|119520.1|140
1644453000000|2022-02-10 00:30:00|119647.5|119547.5|119651.3|119551.3|119658.1|119558.1|119640.1|119540.1|151
1644453300000|2022-02-10 00:35:00|119651.8|119551.8|119680.6|119580.6|119681.1|119581.1|119640.1|119540.1|125
1644453600000|2022-02-10 00:40:00|119678.5|119578.5|119669.1|119569.1|119698.1|119598.1|119668.4|119568.4|188
1644453900000|2022-02-10 00:45:00|119668.5|119568.5|119715.5|119615.5|119720.1|119620.1|119668.4|119568.4|108
1644454200000|2022-02-10 00:50:00|119714.5|119614.5|119727.1|119627.1|119733.5|119633.5|119705.5|119605.5|107
1644454500000|2022-02-10 00:55:00|119723.1|119623.1|119695.1|119595.1|119724.5|119624.5|119689.1|119589.1|123
1644454800000|2022-02-10 01:00:00|119694|119594|119691|119591|119713.5|119613.5|119678.1|119578.1|74
1644455100000|2022-02-10 01:05:00|119691.5|119591.5|119713|119613|119713|119613|119691|119591|70
1644455400000|2022-02-10 01:10:00|119712.5|119612.5|119712|119612|119742.5|119642.5|119705.4|119605.4|63
1644455700000|2022-02-10 01:15:00|119712.5|119612.5|119720|119620|119728.4|119628.4|119706.1|119606.1|71
1644456000000|2022-02-10 01:20:00|119719.3|119619.3|119725|119625|119740.5|119640.5|119714.5|119614.5|78
1644456300000|2022-02-10 01:25:00|119725.5|119625.5|119715.6|119615.6|119729.1|119629.1|119708.9|119608.9|59
1644456600000|2022-02-10 01:30:00|119716.1|119616.1|119740|119640|119759.1|119659.1|119713.5|119613.5|154
1644456900000|2022-02-10 01:35:00|119740.5|119640.5|119739.1|119639.1|119753.4|119653.4|119729.4|119629.4|105
1644457200000|2022-02-10 01:40:00|119733.5|119633.5|119743.5|119643.5|119743.5|119643.5|119723.9|119623.9|50
1644457500000|2022-02-10 01:45:00|119743|119643|119722.7|119622.7|119743.5|119643.5|119716|119616|47
1644457800000|2022-02-10 01:50:00|119718.5|119618.5|119786|119686|119789.2|119689.2|119710.5|119610.5|144
1644458100000|2022-02-10 01:55:00|119789.2|119689.2|119779|119679|119796|119696|119778|119678|72
1644458400000|2022-02-10 02:00:00|119781.6|119681.6|119797.5|119697.5|119797.5|119697.5|119777.8|119677.8|88
1644458700000|2022-02-10 02:05:00|119797|119697|119809.8|119709.8|119812.5|119712.5|119797|119697|136
1644459000000|2022-02-10 02:10:00|119811|119711|119785.6|119685.6|119833.6|119733.6|119785.6|119685.6|83
1644459300000|2022-02-10 02:15:00|119781.5|119681.5|119857|119757|119857.5|119757.5|119779.6|119679.6|170
1644459600000|2022-02-10 02:20:00|119858.5|119758.5|119837.1|119737.1|119860.5|119760.5|119818.4|119718.4|170
1644459900000|2022-02-10 02:25:00|119838.1|119738.1|119808.8|119708.8|119841|119741|119804.6|119704.6|172
1644460200000|2022-02-10 02:30:00|119808.5|119708.5|119810.1|119710.1|119819.6|119719.6|119794.4|119694.4|145
1644460500000|2022-02-10 02:35:00|119809.6|119709.6|119806.2|119706.2|119810.5|119710.5|119803.5|119703.5|48
1644460800000|2022-02-10 02:40:00|119804|119704|119779|119679|119804.7|119704.7|119775.4|119675.4|84
1644461100000|2022-02-10 02:45:00|119787.1|119687.1|119781|119681|119792.6|119692.6|119767.5|119667.5|107
1644461400000|2022-02-10 02:50:00|119782.1|119682.1|119780|119680|119791.5|119691.5|119768.1|119668.1|90
1644461700000|2022-02-10 02:55:00|119781.9|119681.9|119805|119705|119807.5|119707.5|119781.9|119681.9|123
1644462000000|2022-02-10 03:00:00|119806|119706|119827.5|119727.5|119838|119738|119806|119706|153
1644462300000|2022-02-10 03:05:00|119828.1|119728.1|119830.5|119730.5|119830.5|119730.5|119805.5|119705.5|84
1644462600000|2022-02-10 03:10:00|119831.1|119731.1|119831.5|119731.5|119841.1|119741.1|119827.5|119727.5|103
1644462900000|2022-02-10 03:15:00|119832.1|119732.1|119801.5|119701.5|119832.1|119732.1|119801.5|119701.5|62
1644463200000|2022-02-10 03:20:00|119801.4|119701.4|119781|119681|119802.1|119702.1|119779.5|119679.5|59
1644463500000|2022-02-10 03:25:00|119783.2|119683.2|119785.1|119685.1|119794.2|119694.2|119780.6|119680.6|49
1644463800000|2022-02-10 03:30:00|119785.4|119685.4|119802|119702|119812|119712|119785.4|119685.4|35
1644464100000|2022-02-10 03:35:00|119801.5|119701.5|119778.5|119678.5|119801.5|119701.5|119778|119678|57
1644464400000|2022-02-10 03:40:00|119778|119678|119758.5|119658.5|119779|119679|119758|119658|37
1644464700000|2022-02-10 03:45:00|119760.5|119660.5|119761.5|119661.5|119767.5|119667.5|119756|119656|30
1644465000000|2022-02-10 03:50:00|119768.5|119668.5|119767.2|119667.2|119776|119676|119764.5|119664.5|28
1644465300000|2022-02-10 03:55:00|119762.4|119662.4|119761.5|119661.5|119762.4|119662.4|119746.9|119646.9|23
1644465600000|2022-02-10 04:00:00|119758.5|119658.5|119769.5|119669.5|119770.1|119670.1|119751.2|119651.2|50
1644465900000|2022-02-10 04:05:00|119768.5|119668.5|119758|119658|119770.1|119670.1|119758|119658|21
1644466200000|2022-02-10 04:10:00|119760.1|119660.1|119748.5|119648.5|119765.1|119665.1|119745.5|119645.5|58
1644466500000|2022-02-10 04:15:00|119749|119649|119748|119648|119750.9|119650.9|119739|119639|31
1644466800000|2022-02-10 04:20:00|119749|119649|119757.5|119657.5|119760.7|119660.7|119747.5|119647.5|60
1644467100000|2022-02-10 04:25:00|119757|119657|119757|119657|119757|119657|119742.9|119642.9|72
1644467400000|2022-02-10 04:30:00|119757.1|119657.1|119743|119643|119758|119658|119743|119643|75
1644467700000|2022-02-10 04:35:00|119745.1|119645.1|119754.5|119654.5|119754.5|119654.5|119723.5|119623.5|77
1644468000000|2022-02-10 04:40:00|119754|119654|119740.5|119640.5|119759.7|119659.7|119740.5|119640.5|77
1644468300000|2022-02-10 04:45:00|119739.1|119639.1|119743.6|119643.6|119757.5|119657.5|119739.1|119639.1|80
1644468600000|2022-02-10 04:50:00|119745|119645|119732.5|119632.5|119745|119645|119730.8|119630.8|35
1644468900000|2022-02-10 04:55:00|119733|119633|119746|119646|119753.7|119653.7|119729.6|119629.6|36
1644469200000|2022-02-10 05:00:00|119751.5|119651.5|119751.8|119651.8|119764|119664|119749.5|119649.5|48
1644469500000|2022-02-10 05:05:00|119752.1|119652.1|119745.5|119645.5|119754|119654|119744.5|119644.5|15
1644469800000|2022-02-10 05:10:00|119750.7|119650.7|119723.1|119623.1|119751|119651|119723.1|119623.1|28
1644470100000|2022-02-10 05:15:00|119723.5|119623.5|119750.5|119650.5|119751|119651|119723.1|119623.1|56
1644470400000|2022-02-10 05:20:00|119750.7|119650.7|119760.9|119660.9|119762.7|119662.7|119750.1|119650.1|41
1644470700000|2022-02-10 05:25:00|119760|119660|119788.3|119688.3|119789.2|119689.2|119760|119660|82
1644471000000|2022-02-10 05:30:00|119788.1|119688.1|119794.5|119694.5|119794.5|119694.5|119764|119664|91
1644471300000|2022-02-10 05:35:00|119802.9|119702.9|119794.1|119694.1|119832.4|119732.4|119791.5|119691.5|111
1644471600000|2022-02-10 05:40:00|119794.4|119694.4|119792|119692|119797.6|119697.6|119787|119687|53
1644471900000|2022-02-10 05:45:00|119793.5|119693.5|119791.5|119691.5|119793.5|119693.5|119782|119682|53
1644472200000|2022-02-10 05:50:00|119793.1|119693.1|119811.5|119711.5|119814.5|119714.5|119781.5|119681.5|89
1644472500000|2022-02-10 05:55:00|119811.4|119711.4|119813.3|119713.3|119825.1|119725.1|119804.5|119704.5|83
1644472800000|2022-02-10 06:00:00|119813|119713|119798|119698|119813|119713|119778.1|119678.1|150
1644473100000|2022-02-10 06:05:00|119794.1|119694.1|119768|119668|119811.7|119711.7|119766|119666|101
1644473400000|2022-02-10 06:10:00|119769.7|119669.7|119767.5|119667.5|119777.5|119677.5|119758|119658|56
1644473700000|2022-02-10 06:15:00|119768.7|119668.7|119802.2|119702.2|119811.7|119711.7|119767.5|119667.5|88
1644474000000|2022-02-10 06:20:00|119801.2|119701.2|119778.5|119678.5|119801.2|119701.2|119777.5|119677.5|70
1644474300000|2022-02-10 06:25:00|119780|119680|119789|119689|119805.2|119705.2|119774.5|119674.5|104
1644474600000|2022-02-10 06:30:00|119788|119688|119774.5|119674.5|119797.5|119697.5|119765.5|119665.5|84
1644474900000|2022-02-10 06:35:00|119774|119674|119774.5|119674.5|119777|119677|119774|119674|4
1644475200000|2022-02-10 06:40:00|119775.5|119675.5|119775.5|119675.5|119775.5|119675.5|119775.5|119675.5|1
1644475500000|2022-02-10 06:45:00|119766.5|119666.5|119792.5|119692.5|119792.5|119692.5|119752|119652|99
1644475800000|2022-02-10 06:50:00|119790.5|119690.5|119775.5|119675.5|119790.5|119690.5|119761.1|119661.1|35
1644476100000|2022-02-10 06:55:00|119776.1|119676.1|119784.8|119584.8|119785.3|119676.1|119719.7|119583|151
1644476400000|2022-02-10 07:00:00|119785.8|119585.8|119733.6|119633.6|119793.3|119658.1|119732.6|119583.4|129
1644476700000|2022-02-10 07:05:00|119733.1|119633.1|119723|119623|119733.6|119633.6|119721.5|119621.5|155
1644477000000|2022-02-10 07:10:00|119724.6|119624.6|119699|119599|119724.6|119624.6|119696|119596|108
1644477300000|2022-02-10 07:15:00|119699.4|119599.4|119668.1|119568.1|119707.5|119607.5|119667.4|119567.4|75
1644477600000|2022-02-10 07:20:00|119668.6|119568.6|119655.5|119555.5|119670.5|119570.5|119646.1|119546.1|96
1644477900000|2022-02-10 07:25:00|119655|119555|119666.1|119566.1|119677.6|119577.6|119654.2|119554.2|98
1644478200000|2022-02-10 07:30:00|119665.5|119565.5|119670|119570|119686|119586|119665.5|119565.5|45
1644478500000|2022-02-10 07:35:00|119672|119572|119696.5|119596.5|119699.7|119599.7|119672|119572|27
1644478800000|2022-02-10 07:40:00|119693|119593|119689.5|119589.5|119696|119596|119689.5|119589.5|9
1644479100000|2022-02-10 07:45:00|119693|119593|119699.5|119599.5|119700.6|119600.6|119693|119593|18
1644479400000|2022-02-10 07:50:00|119700.1|119600.1|119706|119606|119706|119606|119700.1|119600.1|18
1644479700000|2022-02-10 07:55:00|119718.5|119618.5|119713.7|119613.7|119727.1|119627.1|119698.7|119598.7|108
1644480000000|2022-02-10 08:00:00|119713.3|119613.3|119686|119586|119716.7|119616.7|119654.1|119554.1|167
1644480300000|2022-02-10 08:05:00|119690.3|119590.3|119637|119537|119706|119606|119631.5|119531.5|104
1644480600000|2022-02-10 08:10:00|119637.5|119537.5|119626|119526|119644|119544|119624.1|119524.1|56
1644480900000|2022-02-10 08:15:00|119625.7|119525.7|119637.6|119537.6|119641.5|119541.5|119621.9|119521.9|34
1644481200000|2022-02-10 08:20:00|119637|119537|119675.1|119575.1|119675.1|119575.1|119637|119537|85
1644481500000|2022-02-10 08:25:00|119675|119575|119689|119589|119698|119598|119673.5|119573.5|96
1644481800000|2022-02-10 08:30:00|119688.5|119588.5|119700|119600|119700.9|119600.9|119683|119583|41
1644482100000|2022-02-10 08:35:00|119700.3|119600.3|119737.6|119637.6|119737.6|119637.6|119689.1|119589.1|63
1644482400000|2022-02-10 08:40:00|119738|119638|119735.9|119635.9|119738|119638|119726.8|119626.8|44
1644482700000|2022-02-10 08:45:00|119735.6|119635.6|119727.1|119627.1|119737.5|119637.5|119724.5|119624.5|49
1644483000000|2022-02-10 08:50:00|119726.4|119626.4|119711.7|119611.7|119726.4|119626.4|119711.2|119611.2|41
1644483300000|2022-02-10 08:55:00|119711.2|119611.2|119705|119605|119713.4|119613.4|119700.5|119600.5|46
1644483600000|2022-02-10 09:00:00|119704.7|119604.7|119686.4|119586.4|119705|119605|119683.5|119583.5|31
1644483900000|2022-02-10 09:05:00|119685.7|119585.7|119685.7|119585.7|119710|119587.2|119664.6|119503.5|42
1644484200000|2022-02-10 09:10:00|119686|119586|119688|119588|119688.5|119588.5|119686|119586|7
1644484500000|2022-02-10 09:15:00|119689|119589|119690.9|119590.9|119695.9|119595.9|119664.9|119564.9|53
1644484800000|2022-02-10 09:20:00|119690.6|119590.6|119696.5|119596.5|119701.2|119601.2|119690.6|119590.6|8
1644485100000|2022-02-10 09:25:00|119696|119596|119691|119591|119696|119596|119691|119591|6
1644485400000|2022-02-10 09:30:00|119702.3|119602.3|119723.8|119623.8|119730.9|119630.9|119702.3|119602.3|44
1644485700000|2022-02-10 09:35:00|119723.5|119623.5|119689.5|119589.5|119724|119624|119678|119578|51
1644486000000|2022-02-10 09:40:00|119689|119589|119682.2|119582.2|119689|119589|119682.1|119582.1|6
1644486300000|2022-02-10 09:45:00|119686.1|119586.1|119688|119588|119689.1|119589.1|119686.1|119586.1|12
1644486600000|2022-02-10 09:50:00|119688.5|119588.5|119682.1|119582.1|119690.5|119590.5|119682.1|119582.1|46
1644486900000|2022-02-10 09:55:00|119682.2|119582.2|119682.2|119582.2|119682.2|119582.2|119672.7|119572.7|5
1644487200000|2022-02-10 10:00:00|119681.1|119581.1|119687.1|119587.1|119688.1|119588.1|119677.5|119577.5|11
1644487500000|2022-02-10 10:05:00|119688.1|119588.1|119725.5|119625.5|119731.5|119631.5|119686.1|119586.1|34
1644487800000|2022-02-10 10:10:00|119728.3|119628.3|119729.5|119629.5|119729.5|119629.5|119725|119625|9
1644488100000|2022-02-10 10:15:00|119730.1|119630.1|119740.5|119640.5|119740.5|119640.5|119730.1|119630.1|4
1644488400000|2022-02-10 10:20:00|119734.5|119634.5|119723.7|119623.7|119734.5|119634.5|119717.5|119617.5|26
1644488700000|2022-02-10 10:25:00|119723.8|119623.8|119725.8|119625.8|119728.9|119628.9|119715.8|119615.8|24
1644489000000|2022-02-10 10:30:00|119727.3|119627.3|119727.3|119627.3|119727.3|119627.3|119727.3|119627.3|1
1644489300000|2022-02-10 10:35:00|119726.1|119626.1|119726.1|119626.1|119726.1|119626.1|119726.1|119626.1|1
1644489600000|2022-02-10 10:40:00|119729.6|119629.6|119726.1|119626.1|119729.6|119629.6|119726.1|119626.1|2
1644489900000|2022-02-10 10:45:00|119729.6|119629.6|119724.4|119624.4|119729.6|119629.6|119724.4|119624.4|3
1644490200000|2022-02-10 10:50:00|119727.8|119627.8|119727.1|119627.1|119727.8|119627.8|119727.1|119627.1|2
1644490500000|2022-02-10 10:55:00|119725.1|119625.1|119726.5|119626.5|119727.1|119627.1|119724.1|119624.1|7
1644491100000|2022-02-10 11:05:00|119725.7|119625.7|119726.5|119626.5|119726.5|119626.5|119725.7|119625.7|2
1644491700000|2022-02-10 11:15:00|119722.1|119622.1|119719.1|119619.1|119724.1|119624.1|119719.1|119619.1|6
1644492300000|2022-02-10 11:25:00|119716.5|119616.5|119700.9|119600.9|119716.5|119616.5|119700.9|119600.9|8
1644492600000|2022-02-10 11:30:00|119694.9|119594.9|119687.9|119587.9|119695.9|119595.9|119687.9|119587.9|6
1644492900000|2022-02-10 11:35:00|119681.4|119581.4|119689.9|119589.9|119689.9|119589.9|119681.4|119581.4|5
1644493200000|2022-02-10 11:40:00|119690.4|119590.4|119687.4|119587.4|119690.7|119590.7|119686.4|119586.4|10
1644493500000|2022-02-10 11:45:00|119681.4|119581.4|119705.2|119605.2|119705.2|119605.2|119679.7|119579.7|29
1644493800000|2022-02-10 11:50:00|119705.7|119605.7|119721.5|119621.5|119733.5|119633.5|119704.9|119604.9|35
1644494100000|2022-02-10 11:55:00|119721.3|119621.3|119695.3|119595.3|119721.3|119621.3|119695.3|119595.3|19
1644494400000|2022-02-10 12:00:00|119693.1|119593.1|119686.5|119586.5|119693.1|119593.1|119685.1|119585.1|8
1644494700000|2022-02-10 12:05:00|119684.1|119584.1|119669.1|119569.1|119684.1|119584.1|119669.1|119569.1|3
1644495000000|2022-02-10 12:10:00|119672.1|119572.1|119676.5|119576.5|119676.5|119576.5|119672.1|119572.1|2
1644495300000|2022-02-10 12:15:00|119677.5|119577.5|119699.5|119599.5|119715.1|119615.1|119677.5|119577.5|12
1644495600000|2022-02-10 12:20:00|119698.5|119598.5|119698.5|119598.5|119698.5|119598.5|119697.7|119597.7|3
1644495900000|2022-02-10 12:25:00|119697.1|119597.1|119689.8|119589.8|119698.5|119598.5|119687|119587|26
1644496200000|2022-02-10 12:30:00|119690.3|119590.3|119692.8|119592.8|119694.1|119594.1|119689.8|119589.8|29
1644496500000|2022-02-10 12:35:00|119693.3|119593.3|119715.9|119615.9|119715.9|119615.9|119693.3|119593.3|28
1644496800000|2022-02-10 12:40:00|119717.6|119617.6|119726.4|119626.4|119727.5|119627.5|119717.6|119617.6|16
1644497100000|2022-02-10 12:45:00|119726.9|119626.9|119739|119639|119739|119639|119726.9|119626.9|31
1644497400000|2022-02-10 12:50:00|119739.5|119639.5|119740.5|119640.5|119741.5|119641.5|119736.7|119636.7|10
1644497700000|2022-02-10 12:55:00|119734.2|119634.2|119733.7|119633.7|119736.7|119636.7|119733.7|119633.7|24
1644498000000|2022-02-10 13:00:00|119736.9|119636.9|119718.3|119618.3|119741.5|119641.5|119706.8|119606.8|16
1644498300000|2022-02-10 13:05:00|119718.8|119618.8|119714.7|119614.7|119718.8|119618.8|119714.7|119614.7|9
1644498600000|2022-02-10 13:10:00|119714.2|119614.2|119711.8|119611.8|119714.7|119614.7|119704.5|119604.5|73
1644498900000|2022-02-10 13:15:00|119711.3|119611.3|119744.6|119644.6|119751.7|119651.7|119711.3|119611.3|57
1644499200000|2022-02-10 13:20:00|119744.1|119644.1|119732.4|119632.4|119744.7|119644.7|119732.3|119632.3|7
1644499500000|2022-02-10 13:25:00|119732.5|119632.5|119730.1|119530.1|119779.1|119632.5|119695.2|119530.1|54
1644499800000|2022-02-10 13:30:00|119765|119530|119958.4|119758.4|119998.5|119898.5|119765|119519|145
1644500100000|2022-02-10 13:35:00|119966.1|119766.1|119921.4|119821.4|120022.5|119922.5|119917.5|119758.9|141
1644500400000|2022-02-10 13:40:00|119923.5|119823.5|119993.4|119793.4|120002.5|119861.5|119922.7|119740|112
1644500700000|2022-02-10 13:45:00|119993.3|119793.3|119981.9|119881.9|120026.9|119881.9|119954.1|119784.1|55
1644501000000|2022-02-10 13:50:00|119985.1|119885.1|119980.2|119880.2|120052.3|119897.9|119978.4|119852.3|144
1644501300000|2022-02-10 13:55:00|119980.4|119880.4|119893|119793|119999|119899|119890|119737.1|147
1644501600000|2022-02-10 14:00:00|119945.5|119745.5|119997.1|119897.1|120044.1|119897.1|119877.5|119743.5|65
1644501900000|2022-02-10 14:05:00|120057.5|119857.5|119991.5|119891.5|120060.7|119899.1|119985.5|119857.5|51
1644502200000|2022-02-10 14:10:00|119991.1|119891.1|120022.4|119922.4|120072.5|119934|119991.1|119868.1|181
1644502500000|2022-02-10 14:15:00|120023|119923|120015.6|119915.6|120025.1|119925.1|120012.5|119912.5|31
1644502800000|2022-02-10 14:20:00|120016.1|119916.1|120014.5|119914.5|120075.7|119921.5|119993.8|119858|165
1644503100000|2022-02-10 14:25:00|120013.5|119913.5|120055.1|119855.1|120067.5|119950.1|120001|119842.1|119
1644503400000|2022-02-10 14:30:00|120052.1|119852.1|120035.5|119835.5|120077|119945.1|120035.5|119835.5|38
1644503700000|2022-02-10 14:35:00|120039.5|119839.5|119942.9|119742.9|120039.5|119854.6|119912.1|119728.1|87
1644504000000|2022-02-10 14:40:00|119944.1|119744.1|119972.5|119772.5|119975.6|119813.1|119853.8|119681.1|131
1644504300000|2022-02-10 14:45:00|119968.6|119768.6|120013|119813|120042|119884|119908.5|119729.5|127
1644504600000|2022-02-10 14:50:00|120011.2|119811.2|119933.5|119733.5|120011.2|119811.2|119933.5|119733.5|39
1644504900000|2022-02-10 14:55:00|119933.7|119733.7|119932.5|119732.5|119954.2|119754.2|119931.5|119731.5|86
1644505200000|2022-02-10 15:00:00|119933|119733|119819|119719|119934.7|119752.1|119798.6|119625.1|105
1644505500000|2022-02-10 15:05:00|119818.5|119718.5|119706.4|119506.4|119853.3|119718.5|119696.7|119496.7|161
1644505800000|2022-02-10 15:10:00|119710|119510|119715.5|119515.5|119757.8|119608|119651.7|119507.8|88
1644506100000|2022-02-10 15:15:00|119715.8|119515.8|119734|119534|119736.5|119582.4|119669.1|119515.1|49
1644506400000|2022-02-10 15:20:00|119764.1|119564.1|119800.5|119600.5|119854|119703.5|119739.2|119564.1|195
1644506700000|2022-02-10 15:25:00|119799|119599|119794.5|119594.5|119818.5|119618.5|119785.7|119585.7|63
1644507000000|2022-02-10 15:30:00|119791.1|119591.1|119739.1|119539.1|119791.1|119591.1|119728.7|119528.7|15
1644507300000|2022-02-10 15:35:00|119735.9|119535.9|119641.8|119441.8|119739.1|119539.1|119634.1|119434.1|162
1644507600000|2022-02-10 15:40:00|119642.8|119442.8|119562.6|119462.6|119651.5|119505.5|119562.6|119418|107
1644507900000|2022-02-10 15:45:00|119555.8|119455.8|119559.5|119459.5|119612.5|119468|119555.8|119403.8|63
1644508200000|2022-02-10 15:50:00|119560|119460|119623.2|119423.2|119624.2|119492.1|119557|119423.2|72
1644508500000|2022-02-10 15:55:00|119622.7|119422.7|119687|119487|119695.1|119536|119621.2|119421.2|42
1644508800000|2022-02-10 16:00:00|119686.1|119486.1|119651.5|119451.5|119687|119534.8|119599.5|119450.5|44
1644509100000|2022-02-10 16:05:00|119651.1|119451.1|119617.5|119417.5|119651.1|119451.1|119615.7|119415.7|22
1644509400000|2022-02-10 16:10:00|119617.8|119417.8|119525.1|119425.1|119618.5|119431|119525.1|119369.1|77
1644509700000|2022-02-10 16:15:00|119524.6|119424.6|119572.5|119372.5|119632.5|119465.1|119523.6|119369.1|85
1644510000000|2022-02-10 16:20:00|119571.6|119371.6|119552.5|119452.5|119578|119455.1|119527.1|119356.3|107
1644510300000|2022-02-10 16:25:00|119554.1|119454.1|119620.8|119420.8|119631.8|119470.3|119554.1|119416|40
1644510600000|2022-02-10 16:30:00|119609.5|119409.5|119638.1|119438.1|119645.1|119445.1|119584.1|119384.1|21
1644510900000|2022-02-10 16:35:00|119646.5|119446.5|119650.5|119450.5|119650.5|119450.5|119644.5|119444.5|5
1644511200000|2022-02-10 16:40:00|119645.5|119445.5|119692|119492|119696.1|119546|119631.5|119440.5|47
1644511500000|2022-02-10 16:45:00|119710.1|119510.1|119662.5|119462.5|119714.3|119540.5|119640.5|119456.5|54
1644511800000|2022-02-10 16:50:00|119660.5|119460.5|119664.5|119464.5|119670.5|119498.5|119576|119442.5|49
1644512100000|2022-02-10 16:55:00|119664.3|119464.3|119603|119503|119664.3|119513.8|119599.5|119449.3|23
1644512400000|2022-02-10 17:00:00|119603.5|119503.5|119591.1|119491.1|119608.6|119508.6|119586.8|119486.8|18
1644512700000|2022-02-10 17:05:00|119590.6|119490.6|119588|119488|119590.6|119490.6|119585.5|119485.5|14
1644513000000|2022-02-10 17:10:00|119587|119487|119587.5|119487.5|119590.5|119490.5|119585.5|119485.5|14
1644513300000|2022-02-10 17:15:00|119588|119488|119610|119510|119615|119515|119588|119488|22
1644513600000|2022-02-10 17:20:00|119609.5|119509.5|119615|119515|119615.5|119515.5|119609.5|119509.5|10
1644513900000|2022-02-10 17:25:00|119620|119520|119745|119545|119745|119567.7|119616.5|119516.5|37
1644514200000|2022-02-10 17:30:00|119744.3|119544.3|119764.5|119564.5|119832.9|119632.9|119744.3|119544.3|27
1644514500000|2022-02-10 17:35:00|119766|119566|119764.5|119564.5|119768|119568|119754.5|119554.5|19
1644514800000|2022-02-10 17:40:00|119764|119564|119765.5|119565.5|119767.5|119567.5|119764|119564|10
1644515100000|2022-02-10 17:45:00|119765|119565|119882.1|119682.1|119914.9|119714.9|119735.9|119564.5|89
1644515400000|2022-02-10 17:50:00|119928.1|119728.1|119964.5|119764.5|120016.1|119816.1|119887.3|119687.3|39
1644515700000|2022-02-10 17:55:00|119954.7|119754.7|119945.3|119745.3|119995.1|119795.1|119945.3|119745.3|46
1644516000000|2022-02-10 18:00:00|119942.8|119742.8|119925.3|119725.3|119955.5|119755.5|119884.1|119684.1|66
1644516300000|2022-02-10 18:05:00|119879|119679|119764|119564|119879|119679|119747.3|119547.3|30
1644516600000|2022-02-10 18:10:00|119768.5|119568.5|119841.9|119641.9|119841.9|119641.9|119768.5|119568.5|5
1644516900000|2022-02-10 18:15:00|119845.9|119645.9|119988.9|119788.9|119988.9|119788.9|119845.9|119645.9|12
1644517200000|2022-02-10 18:20:00|119991.9|119791.9|119994.9|119794.9|119994.9|119794.9|119991.9|119791.9|2
1644517500000|2022-02-10 18:25:00|120007.8|119807.8|119999.4|119799.4|120007.8|119807.8|119950.1|119750.1|15
1644517800000|2022-02-10 18:30:00|120010.5|119810.5|120014.2|119814.2|120044.9|119844.9|120007.7|119807.7|71
1644518100000|2022-02-10 18:35:00|120014.7|119814.7|120026.6|119826.6|120029|119829|120014.7|119814.7|9
1644518400000|2022-02-10 18:40:00|120027.1|119827.1|120010.8|119810.8|120027.3|119827.3|119980|119780|33
1644518700000|2022-02-10 18:45:00|120011.3|119811.3|120033.6|119833.6|120039|119839|120011.3|119811.3|26
1644519000000|2022-02-10 18:50:00|120033.1|119833.1|120031.1|119831.1|120042.3|119842.3|120029.6|119829.6|24
1644519300000|2022-02-10 18:55:00|120035.1|119835.1|120016.7|119816.7|120044.9|119844.9|120016.7|119816.7|30
1644519600000|2022-02-10 19:00:00|120017|119817|120006|119806|120017|119817|120001|119801|16
1644519900000|2022-02-10 19:05:00|120008.5|119808.5|120030|119830|120035.5|119835.5|120008.5|119808.5|23
1644520200000|2022-02-10 19:10:00|120033.5|119833.5|120042.6|119842.6|120044|119844|120033.5|119833.5|9
1644520500000|2022-02-10 19:15:00|120042.1|119842.1|120049|119849|120053.3|119853.3|120041.6|119841.6|21
1644520800000|2022-02-10 19:20:00|120048.5|119848.5|120123.5|119923.5|120158.5|119958.5|120048.5|119848.5|49
1644521100000|2022-02-10 19:25:00|120110.1|119910.1|120075.6|119875.6|120116.1|119916.1|120075.6|119875.6|39
1644521400000|2022-02-10 19:30:00|120075.1|119875.1|120074.1|119874.1|120075.1|119875.1|120074.1|119874.1|3
1644521700000|2022-02-10 19:35:00|120070.6|119870.6|120076.1|119876.1|120076.1|119876.1|120070.6|119870.6|13
1644522000000|2022-02-10 19:40:00|120080|119880|120090|119890|120090|119890|120073.1|119873.1|19
1644522300000|2022-02-10 19:45:00|120084.9|119884.9|120091.5|119891.5|120092|119892|120084.4|119884.4|20
1644537600000|2022-02-11 00:00:00|120455|120095|120303|120103|120478.1|120118.1|120273.1|120073.1|158
1644537900000|2022-02-11 00:05:00|120308|120108|120232.1|120132.1|120352.7|120199.5|120232.1|120093.4|273
1644538200000|2022-02-11 00:10:00|120222.9|120122.9|120224.5|120124.5|120231|120131|120186|120086|198
1644538500000|2022-02-11 00:15:00|120222.5|120122.5|120219|120119|120224|120124|120193.5|120093.5|176
1644538800000|2022-02-11 00:20:00|120216.9|120116.9|120266|120166|120274.6|120174.6|120212.6|120112.6|288
1644539100000|2022-02-11 00:25:00|120267.1|120167.1|120264.5|120164.5|120309.1|120209.1|120259.5|120159.5|212
1644539400000|2022-02-11 00:30:00|120264|120164|120279.1|120179.1|120298|120198|120257.1|120157.1|121
1644539700000|2022-02-11 00:35:00|120275.1|120175.1|120249.1|120149.1|120275.1|120175.1|120248.5|120148.5|53
1644540000000|2022-02-11 00:40:00|120240.1|120140.1|120243.5|120143.5|120246.5|120146.5|120219.1|120119.1|124
1644540300000|2022-02-11 00:45:00|120245.1|120145.1|120235|120135|120252.1|120152.1|120229.5|120129.5|135
1644540600000|2022-02-11 00:50:00|120235.6|120135.6|120204|120104|120242.1|120142.1|120174|120074|201
1644540900000|2022-02-11 00:55:00|120207.5|120107.5|120204.4|120104.4|120222.1|120122.1|120201.9|120101.9|93
1644541200000|2022-02-11 01:00:00|120212|120112|120194|120094|120229|120129|120189.6|120089.6|136
1644541500000|2022-02-11 01:05:00|120199.1|120099.1|120163.1|120063.1|120203|120103|120151.5|120051.5|138
1644541800000|2022-02-11 01:10:00|120166.1|120066.1|120149.4|120049.4|120171.5|120071.5|120122.1|120022.1|174
1644542100000|2022-02-11 01:15:00|120141.4|120041.4|120113.6|120013.6|120149|120049|120102.9|120002.9|310
1644542400000|2022-02-11 01:20:00|120114.9|120014.9|120118|120018|120126|120026|120103.1|120003.1|159
1644542700000|2022-02-11 01:25:00|120118.5|120018.5|120110.5|120010.5|120139.7|120039.7|120110.5|120010.5|114
1644543000000|2022-02-11 01:30:00|120117.5|120017.5|120090.5|119990.5|120133.5|120033.5|120078.1|119978.1|205
1644543300000|2022-02-11 01:35:00|120089.5|119989.5|120133.8|120033.8|120139.6|120039.6|120081.5|119981.5|192
1644543600000|2022-02-11 01:40:00|120132.9|120032.9|120131|120031|120140.3|120040.3|120121.7|120021.7|120
1644543900000|2022-02-11 01:45:00|120131.7|120031.7|120135.1|120035.1|120156.7|120056.7|120125.5|120025.5|131
1644544200000|2022-02-11 01:50:00|120135.6|120035.6|120093.5|119993.5|120141.4|120041.4|120081.5|119981.5|160
1644544500000|2022-02-11 01:55:00|120089.5|119989.5|120075.5|119975.5|120101|120001|120075.5|119975.5|182
1644544800000|2022-02-11 02:00:00|120076.5|119976.5|120059.5|119959.5|120081.9|119981.9|120030.1|119930.1|205
1644545100000|2022-02-11 02:05:00|120056|119956|120087.1|119987.1|120087.5|119987.5|120044|119944|152
1644545400000|2022-02-11 02:10:00|120091.1|119991.1|120099.1|119999.1|120115.4|120015.4|120087.1|119987.1|157
1644545700000|2022-02-11 02:15:00|120099.5|119999.5|120120|120020|120128.1|120028.1|120060|119960|188
1644546000000|2022-02-11 02:20:00|120119|120019|120089.1|119989.1|120129.1|120029.1|120081.8|119981.8|133
1644546300000|2022-02-11 02:25:00|120092.4|119992.4|120084|119984|120103|120003|120079.5|119979.5|156
1644546600000|2022-02-11 02:30:00|120084.5|119984.5|120042.5|119942.5|120092.5|119992.5|120031|119931|116
1644546900000|2022-02-11 02:35:00|120046|119946|120054.4|119954.4|120057.1|119957.1|120042.4|119942.4|62
1644547200000|2022-02-11 02:40:00|120053.9|119953.9|120027.6|119927.6|120054.2|119954.2|120022.4|119922.4|117
1644547500000|2022-02-11 02:45:00|120029.4|119929.4|120004|119904|120030.1|119930.1|120001.5|119901.5|111
1644547800000|2022-02-11 02:50:00|120004.5|119904.5|119985.5|119885.5|120009.5|119909.5|119984.5|119884.5|73
1644548100000|2022-02-11 02:55:00|119989.6|119889.6|120021|119921|120021|119921|119987.6|119887.6|101
1644548400000|2022-02-11 03:00:00|120020.5|119920.5|120038.1|119938.1|120046|119946|120007.5|119907.5|78
1644548700000|2022-02-11 03:05:00|120037.5|119937.5|120031.5|119931.5|120037.5|119937.5|120021.9|119921.9|81
1644549000000|2022-02-11 03:10:00|120030.5|119930.5|120029.3|119929.3|120031|119931|120014.5|119914.5|96
1644549300000|2022-02-11 03:15:00|120028|119928|120032.2|119932.2|120032.4|119932.4|120015.5|119915.5|57
1644549600000|2022-02-11 03:20:00|120031.7|119931.7|120043.1|119943.1|120043.1|119943.1|120018.1|119918.1|69
1644549900000|2022-02-11 03:25:00|120030.1|119930.1|120043.4|119943.4|120048.5|119948.5|120023.5|119923.5|68
1644550200000|2022-02-11 03:30:00|120043.1|119943.1|120038.3|119938.3|120046.5|119946.5|120038|119938|52
1644550500000|2022-02-11 03:35:00|120038.8|119938.8|120043.5|119943.5|120057.6|119957.6|120019.1|119919.1|63
1644550800000|2022-02-11 03:40:00|120042.1|119942.1|120062.5|119962.5|120064|119964|120035|119935|115
1644551100000|2022-02-11 03:45:00|120061.5|119961.5|120067.5|119967.5|120090|119990|120061|119961|104
1644551400000|2022-02-11 03:50:00|120066|119966|120053|119953|120067.5|119967.5|120045.5|119945.5|126
1644551700000|2022-02-11 03:55:00|120053.4|119953.4|120055.5|119955.5|120063|119963|120049.2|119949.2|78
1644552000000|2022-02-11 04:00:00|120054.5|119954.5|120041.1|119941.1|120061.5|119961.5|120041.1|119941.1|51
1644552300000|2022-02-11 04:05:00|120040.5|119940.5|120068.1|119968.1|120070|119970|120030.5|119930.5|106
1644552600000|2022-02-11 04:10:00|120056.5|119956.5|120066|119966|120079|119979|120056.5|119956.5|134
1644552900000|2022-02-11 04:15:00|120069|119969|120124.5|120024.5|120124.5|120024.5|120068.5|119968.5|132
1644553200000|2022-02-11 04:20:00|120125.5|120025.5|120092.5|119992.5|120133|120033|120092|119992|114
1644553500000|2022-02-11 04:25:00|120094|119994|120118.3|120018.3|120123.5|120023.5|120091|119991|154
1644553800000|2022-02-11 04:30:00|120119.3|120019.3|120113.1|120013.1|120126|120026|120101|120001|114
1644554100000|2022-02-11 04:35:00|120112.5|120012.5|120101.5|120001.5|120123.5|120023.5|120090.5|119990.5|123
1644554400000|2022-02-11 04:40:00|120102.1|120002.1|120143|120043|120157.1|120057.1|120101.5|120001.5|110
1644554700000|2022-02-11 04:45:00|120141.5|120041.5|120158.5|120058.5|120169.5|120069.5|120137.1|120037.1|88
1644555000000|2022-02-11 04:50:00|120159.1|120059.1|120161|120061|120196|120096|120156|120056|215
1644555300000|2022-02-11 04:55:00|120161.5|120061.5|120136.5|120036.5|120168.1|120068.1|120123.5|120023.5|147
1644555600000|2022-02-11 05:00:00|120140.1|120040.1|120109.1|120009.1|120145.5|120045.5|120108.1|120008.1|117
1644555900000|2022-02-11 05:05:00|120107.5|120007.5|120077.5|119977.5|120117.5|120017.5|120077.5|119977.5|166
1644556200000|2022-02-11 05:10:00|120077|119977|120085.5|119985.5|120096|119996|120065.5|119965.5|176
1644556500000|2022-02-11 05:15:00|120086|119986|120077.5|119977.5|120087.5|119987.5|120075.5|119975.5|84
1644556800000|2022-02-11 05:20:00|120078|119978|120079.5|119979.5|120099|119999|120070.5|119970.5|90
1644557100000|2022-02-11 05:25:00|120078|119978|120074|119974|120083.5|119983.5|120058.5|119958.5|95
1644557400000|2022-02-11 05:30:00|120072.7|119972.7|120080.7|119980.7|120085.2|119985.2|120069.7|119969.7|144
1644557700000|2022-02-11 05:35:00|120080.2|119980.2|120064|119964|120085.2|119985.2|120051.1|119951.1|127
1644558000000|2022-02-11 05:40:00|120063.1|119963.1|120033.3|119933.3|120064.5|119964.5|120024.1|119924.1|137
1644558300000|2022-02-11 05:45:00|120031|119931|120032.5|119932.5|120071.2|119971.2|120030.1|119930.1|135
1644558600000|2022-02-11 05:50:00|120030.5|119930.5|120047|119947|120051.7|119951.7|120028.5|119928.5|99
1644558900000|2022-02-11 05:55:00|120047.2|119947.2|120053.2|119953.2|120059.2|119959.2|120043.1|119943.1|167
1644559200000|2022-02-11 06:00:00|120052.7|119952.7|120029.5|119929.5|120072|119972|120026.4|119926.4|179
1644559500000|2022-02-11 06:05:00|120025.9|119925.9|120026|119926|120051|119951|120025.1|119925.1|104
1644559800000|2022-02-11 06:10:00|120030.5|119930.5|120052.5|119952.5|120053.5|119953.5|120026.4|119926.4|110
1644560100000|2022-02-11 06:15:00|120050.5|119950.5|120061.8|119961.8|120067.2|119967.2|120043.3|119943.3|132
1644560400000|2022-02-11 06:20:00|120062.8|119962.8|120042|119942|120081.8|119981.8|120037.1|119937.1|102
1644560700000|2022-02-11 06:25:00|120051.1|119951.1|120011.4|119911.4|120054.5|119954.5|119996|119896|115
1644561000000|2022-02-11 06:30:00|120006.4|119906.4|120035|119935|120043.6|119943.6|120006|119906|115
1644561300000|2022-02-11 06:35:00|120034.9|119934.9|120014.5|119914.5|120052.5|119952.5|119999.5|119899.5|84
1644561600000|2022-02-11 06:40:00|120014|119914|119963.4|119863.4|120039.6|119920|119955.7|119793.7|151
1644561900000|2022-02-11 06:45:00|119963.9|119863.9|119963|119863|119965.9|119865.9|119938.5|119838.5|172
1644562200000|2022-02-11 06:50:00|119963.5|119863.5|120015|119915|120020.5|119920.5|119962.5|119862.5|150
1644562500000|2022-02-11 06:55:00|120011.5|119911.5|119994.5|119894.5|120012|119912|119989.1|119889.1|77
1644562800000|2022-02-11 07:00:00|119993|119893|119925.7|119825.7|119993|119893|119894.7|119745.9|133
1644563100000|2022-02-11 07:05:00|119919.7|119819.7|119884.8|119784.8|119925.4|119825.4|119861|119761|159
1644563400000|2022-02-11 07:10:00|119884.9|119784.9|119839.9|119739.9|119885.8|119785.8|119839.9|119739.9|107
1644563700000|2022-02-11 07:15:00|119840|119740|119802|119702|119843|119743|119790.1|119690.1|208
1644564000000|2022-02-11 07:20:00|119801.3|119701.3|119821.7|119721.7|119855.5|119755.5|119789.1|119689.1|187
1644564300000|2022-02-11 07:25:00|119824.1|119724.1|119786.5|119686.5|119824.1|119724.1|119782.1|119682.1|234
1644564600000|2022-02-11 07:30:00|119785.1|119685.1|119766|119666|119786.9|119686.9|119749.7|119649.7|133
1644564900000|2022-02-11 07:35:00|119768.1|119668.1|119762|119662|119782.7|119682.7|119762|119662|202
1644565200000|2022-02-11 07:40:00|119764.5|119664.5|119782|119682|119782|119682|119741.1|119641.1|216
1644565500000|2022-02-11 07:45:00|119781.9|119681.9|119758.3|119658.3|119842.6|119721|119758.1|119624.5|286
1644565800000|2022-02-11 07:50:00|119758.1|119658.1|119768|119668|119779.1|119679.1|119758.1|119658.1|152
1644566100000|2022-02-11 07:55:00|119769|119669|119764.5|119664.5|119776.5|119676.5|119762|119662|280
1644566400000|2022-02-11 08:00:00|119765.1|119665.1|119802.1|119702.1|119810|119710|119764.5|119664.5|298
1644566700000|2022-02-11 08:05:00|119802.6|119702.6|119741|119641|119810.1|119710.1|119737.5|119637.5|257
1644567000000|2022-02-11 08:10:00|119739.5|119639.5|119698.5|119598.5|119743.1|119643.1|119698.4|119598.4|189
1644567300000|2022-02-11 08:15:00|119692.4|119592.4|119716.6|119616.6|119731.5|119631.5|119688.4|119588.4|350
1644567600000|2022-02-11 08:20:00|119717|119617|119789.6|119589.6|119791.6|119648.1|119700.9|119585.4|242
1644567900000|2022-02-11 08:25:00|119785.4|119585.4|119715.4|119615.4|119794.4|119642.4|119713.4|119582.9|170
1644568200000|2022-02-11 08:30:00|119715.6|119615.6|119716.5|119616.5|119723.1|119623.1|119715.6|119615.6|238
1644568500000|2022-02-11 08:35:00|119716|119616|119749.4|119649.4|119755.6|119655.6|119712.5|119612.5|208
1644568800000|2022-02-11 08:40:00|119749|119649|119744.5|119644.5|119769|119669|119744|119644|183
1644569100000|2022-02-11 08:45:00|119744|119644|119749.9|119649.9|119757.1|119657.1|119744|119644|63
1644569400000|2022-02-11 08:50:00|119749.5|119649.5|119755.1|119655.1|119755.1|119655.1|119744.3|119644.3|197
1644569700000|2022-02-11 08:55:00|119752.1|119652.1|119739.4|119639.4|119752.1|119652.1|119728.5|119628.5|278
1644570000000|2022-02-11 09:00:00|119740|119640|119728|119628|119741.4|119641.4|119726.5|119626.5|50
1644570300000|2022-02-11 09:05:00|119727.8|119627.8|119731.5|119631.5|119731.5|119631.5|119727.8|119627.8|3
1644570600000|2022-02-11 09:10:00|119731.1|119631.1|119727|119627|119731.1|119631.1|119725.7|119625.7|11
1644570900000|2022-02-11 09:15:00|119728|119628|119725.9|119625.9|119728.2|119628.2|119724.7|119624.7|11
1644571200000|2022-02-11 09:20:00|119726.4|119626.4|119808.5|119608.5|119828|119652|119726.2|119604.8|49
1644571500000|2022-02-11 09:25:00|119809|119609|119781|119581|119820.5|119620.5|119781|119581|44
1644571800000|2022-02-11 09:30:00|119781.5|119581.5|119781|119581|119782|119582|119780|119580|300
1644572100000|2022-02-11 09:35:00|119785.5|119585.5|119735.5|119635.5|119786|119635.5|119735|119585|15
1644572400000|2022-02-11 09:40:00|119735|119635|119802.5|119602.5|119817|119651.5|119734|119593.5|244
1644572700000|2022-02-11 09:45:00|119801|119601|119796|119596|119804.5|119604.5|119796|119596|91
1644573000000|2022-02-11 09:50:00|119798|119598|119790.5|119590.5|119804.5|119604.5|119781.5|119581.5|105
1644573300000|2022-02-11 09:55:00|119790|119590|119816|119616|119816|119616|119790|119590|34
1644573600000|2022-02-11 10:00:00|119816.5|119616.5|119814|119614|119816.5|119616.5|119813|119613|12
1644573900000|2022-02-11 10:05:00|119814.5|119614.5|119856|119656|119860.5|119696.5|119796.5|119614|128
1644574200000|2022-02-11 10:10:00|119855.5|119655.5|119875.5|119675.5|119877.5|119677.5|119855.5|119655.5|46
1644574500000|2022-02-11 10:15:00|119875|119675|119874|119674|119876|119676|119869|119669|26
1644574800000|2022-02-11 10:20:00|119874.5|119674.5|119874|119674|119875.5|119675.5|119873|119673|17
1644575100000|2022-02-11 10:25:00|119872|119672|119834.5|119634.5|119873.5|119700|119761.5|119611|87
1644575400000|2022-02-11 10:30:00|119835|119635|119834.5|119634.5|119835|119635|119834.5|119634.5|2
1644575700000|2022-02-11 10:35:00|119833.5|119633.5|119823|119623|119848|119648|119820.5|119620.5|43
1644576000000|2022-02-11 10:40:00|119822.5|119622.5|119728|119628|119822.5|119634|119727|119567|50
1644576300000|2022-02-11 10:45:00|119727.5|119627.5|119806.5|119606.5|119807|119655|119727.5|119604|42
1644576600000|2022-02-11 10:50:00|119807|119607|119788.5|119588.5|119809.5|119609.5|119788.5|119588.5|38
1644576900000|2022-02-11 10:55:00|119798|119598|119798|119598|119800|119600|119797.5|119597.5|14
1644577200000|2022-02-11 11:00:00|119798.5|119598.5|119804|119604|119804.5|119604.5|119798.5|119598.5|25
1644578100000|2022-02-11 11:15:00|119803.5|119603.5|119802.5|119602.5|119805|119605|119802.5|119602.5|6
1644578400000|2022-02-11 11:20:00|119803|119603|119803|119603|119803|119603|119802|119602|5
1644578700000|2022-02-11 11:25:00|119802|119602|119799|119599|119805.5|119605.5|119799|119599|13
1644579000000|2022-02-11 11:30:00|119804.5|119604.5|119803.5|119603.5|119809.5|119609.5|119801|119601|33
1644579300000|2022-02-11 11:35:00|119803|119603|119799|119599|119810.5|119610.5|119797.5|119597.5|29
1644579600000|2022-02-11 11:40:00|119798.5|119598.5|119735|119635|119799|119639|119732|119598.5|40
1644579900000|2022-02-11 11:45:00|119735.5|119635.5|119730.5|119630.5|119736|119636|119725|119625|27
1644580200000|2022-02-11 11:50:00|119731|119631|119730|119630|119731.5|119631.5|119727.5|119627.5|15
1644580500000|2022-02-11 11:55:00|119729.5|119629.5|119699.5|119599.5|119729.5|119629.5|119698|119598|63
1644580800000|2022-02-11 12:00:00|119700|119600|119744.5|119544.5|119757.5|119607|119687.5|119544|72
1644581100000|2022-02-11 12:05:00|119744|119544|119718.5|119518.5|119747|119547|119717.5|119517.5|18
1644581400000|2022-02-11 12:10:00|119718|119518|119657.5|119457.5|119718.5|119546|119614.5|119456|178
1644581700000|2022-02-11 12:15:00|119657|119457|119620|119420|119675|119535|119582|119419.5|189
1644582000000|2022-02-11 12:20:00|119627|119427|119543.5|119443.5|119643.5|119494|119535|119410.5|98
1644582300000|2022-02-11 12:25:00|119543|119443|119591.5|119391.5|119595.5|119443|119535|119378|62
1644582600000|2022-02-11 12:30:00|119597.5|119397.5|119587|119487|119601.5|119501.5|119551|119397|83
1644582900000|2022-02-11 12:35:00|119587.5|119487.5|119665|119465|119665.5|119514.5|119587|119464.5|49
1644583200000|2022-02-11 12:40:00|119665.5|119465.5|119613.5|119513.5|119704|119540.5|119613.5|119461|86
1644583500000|2022-02-11 12:45:00|119613|119513|119614.5|119514.5|119614.5|119514.5|119613|119513|5
1644583800000|2022-02-11 12:50:00|119614|119514|119635.5|119435.5|119665|119514.5|119614|119435.5|18
1644584100000|2022-02-11 12:55:00|119636|119436|119647.5|119447.5|119659.5|119490|119590|119436|30
1644584400000|2022-02-11 13:00:00|119646.5|119446.5|119639.5|119439.5|119663.5|119463.5|119634|119434|34
1644584700000|2022-02-11 13:05:00|119640|119440|119631.1|119431.1|119650|119450|119623.4|119423.4|75
1644585000000|2022-02-11 13:10:00|119631|119431|119542.8|119442.8|119631|119493.1|119542.8|119431|50
1644585300000|2022-02-11 13:15:00|119542.3|119442.3|119566.2|119466.2|119566.4|119466.4|119542|119442|35
1644585600000|2022-02-11 13:20:00|119565.9|119465.9|119557.5|119457.5|119566.7|119466.7|119542.5|119442.5|18
1644585900000|2022-02-11 13:25:00|119557.4|119457.4|119557.4|119457.4|119557.4|119457.4|119557.4|119457.4|1
1644586200000|2022-02-11 13:30:00|119557.1|119457.1|119569.1|119469.1|119569.1|119469.1|119555.1|119455.1|10
1644586500000|2022-02-11 13:35:00|119577|119477|119576.5|119476.5|119581.8|119481.8|119564.9|119464.9|21
1644586800000|2022-02-11 13:40:00|119576.9|119476.9|119597.5|119497.5|119602.1|119502.1|119576.9|119476.9|27
1644587100000|2022-02-11 13:45:00|119595.1|119495.1|119637.4|119537.4|119710.2|119555.1|119591.5|119491.5|37
1644587400000|2022-02-11 13:50:00|119637.9|119537.9|119596.1|119496.1|119637.9|119537.9|119596.1|119496.1|18
1644587700000|2022-02-11 13:55:00|119596.5|119496.5|119610.5|119510.5|119612.1|119512.1|119596.5|119496.5|8
1644588000000|2022-02-11 14:00:00|119666|119466|119666|119466|119666|119466|119664.5|119464.5|13
1644588300000|2022-02-11 14:05:00|119666.5|119466.5|119667.4|119467.4|119667.4|119467.4|119666.5|119466.5|4
1644588600000|2022-02-11 14:10:00|119667.7|119467.7|119658|119458|119667.7|119467.7|119657|119457|21
1644588900000|2022-02-11 14:15:00|119658.5|119458.5|119600.5|119500.5|119658.5|119500.5|119599.5|119448.5|23
1644589200000|2022-02-11 14:20:00|119600|119500|119596|119496|119601|119501|119595.5|119495.5|12
1644589500000|2022-02-11 14:25:00|119595.5|119495.5|119651.5|119451.5|119653.5|119495.5|119593.5|119448|31
1644589800000|2022-02-11 14:30:00|119652|119452|119601.5|119501.5|119652|119504.5|119601.5|119451.5|10
1644590100000|2022-02-11 14:35:00|119603|119503|119659|119459|119665|119516|119601.5|119458|30
1644590400000|2022-02-11 14:40:00|119659.5|119459.5|119645|119445|119659.5|119459.5|119645|119445|12
1644590700000|2022-02-11 14:45:00|119644.5|119444.5|119615.7|119415.7|119644.5|119444.5|119611.7|119411.7|44
1644591000000|2022-02-11 14:50:00|119612.5|119412.5|119604|119404|119614.7|119414.7|119601.8|119401.8|25
1644591300000|2022-02-11 14:55:00|119604.5|119404.5|119606|119406|119618|119418|119594|119394|20
1644591600000|2022-02-11 15:00:00|119606.5|119406.5|119589|119489|119660|119491.5|119588.5|119406.5|113
1644591900000|2022-02-11 15:05:00|119588.5|119488.5|119617|119417|119620.5|119489.5|119557|119410|64
1644592200000|2022-02-11 15:10:00|119616.5|119416.5|119634|119434|119634.5|119434.5|119616.5|119416.5|34
1644592500000|2022-02-11 15:15:00|119633.5|119433.5|119633.5|119433.5|119634|119434|119625.5|119425.5|16
1644592800000|2022-02-11 15:20:00|119633|119433|119632.5|119432.5|119633.5|119433.5|119628|119428|49
1644593100000|2022-02-11 15:25:00|119630|119430|119634.5|119534.5|119651|119535|119594.5|119425|219
1644593400000|2022-02-11 15:30:00|119633.5|119533.5|119619.5|119519.5|119638.5|119538.5|119619.5|119519.5|31
1644593700000|2022-02-11 15:35:00|119620|119520|119652|119452|119654|119520.5|119600|119449.5|26
1644594000000|2022-02-11 15:40:00|119652.5|119452.5|119607|119507|119662|119523|119607|119448|47
1644594300000|2022-02-11 15:45:00|119607.5|119507.5|119599.5|119499.5|119623.5|119523.5|119599|119499|24
1644594600000|2022-02-11 15:50:00|119599|119499|119569.5|119469.5|119599.5|119499.5|119566.5|119466.5|44
1644594900000|2022-02-11 15:55:00|119570.5|119470.5|119654|119454|119654.5|119496.5|119570.5|119438|106
1644595200000|2022-02-11 16:00:00|119653.5|119453.5|119557.5|119457.5|119654|119465|119549|119423.5|93
1644595500000|2022-02-11 16:05:00|119556.5|119456.5|119560|119460|119560|119460|119538.5|119438.5|35
1644595800000|2022-02-11 16:10:00|119556.5|119456.5|119543|119443|119562|119462|119534|119434|61
1644596100000|2022-02-11 16:15:00|119544|119444|119534.5|119434.5|119544.5|119444.5|119526|119426|24
1644596400000|2022-02-11 16:20:00|119532|119432|119526.5|119426.5|119535|119435|119525|119425|29
1644596700000|2022-02-11 16:25:00|119527|119427|119606|119406|119606|119453|119523.5|119404|27
1644597000000|2022-02-11 16:30:00|119603.5|119403.5|119600|119400|119604|119404|119600|119400|13
1644597300000|2022-02-11 16:35:00|119601|119401|119612|119412|119619|119419|119601|119401|49
1644597600000|2022-02-11 16:40:00|119611.5|119411.5|119605.5|119505.5|119657|119506|119565.5|119410.5|104
1644597900000|2022-02-11 16:45:00|119606|119506|119644.7|119444.7|119655|119506|119576|119442.7|72
1644598200000|2022-02-11 16:50:00|119645.2|119445.2|119615|119415|119670.5|119516.5|119590|119415|111
1644598500000|2022-02-11 16:55:00|119615.5|119415.5|119543.5|119443.5|119615.5|119470|119533.5|119389.5|71
1644598800000|2022-02-11 17:00:00|119541.5|119441.5|119534.5|119434.5|119541.5|119441.5|119529.5|119429.5|15
1644599100000|2022-02-11 17:05:00|119535|119435|119620|119420|119620.5|119471|119535|119416.5|53
1644599400000|2022-02-11 17:10:00|119619.5|119419.5|119603|119403|119619.5|119419.5|119598.5|119398.5|16
1644599700000|2022-02-11 17:15:00|119597.7|119397.7|119604|119404|119604|119404|119597.5|119397.5|5
1644600000000|2022-02-11 17:20:00|119603.5|119403.5|119614|119414|119615|119415|119603|119403|22
1644600300000|2022-02-11 17:25:00|119613.5|119413.5|119613.5|119413.5|119621.5|119476|119562|119412.5|41
1644600600000|2022-02-11 17:30:00|119614|119414|119603.5|119403.5|119614.5|119414.5|119603|119403|23
1644600900000|2022-02-11 17:35:00|119605|119405|119572.5|119472.5|119626.5|119472.5|119572.5|119405|23
1644601200000|2022-02-11 17:40:00|119572|119472|119576|119476|119576.5|119476.5|119571|119471|15
1644601500000|2022-02-11 17:45:00|119575.5|119475.5|119589.5|119489.5|119601|119501|119575|119475|26
1644601800000|2022-02-11 17:50:00|119589|119489|119649.5|119449.5|119650|119489.5|119589|119447.5|8
1644602100000|2022-02-11 17:55:00|119650|119450|119642.5|119442.5|119652.5|119452.5|119642.5|119442.5|11
1644602400000|2022-02-11 18:00:00|119639.5|119439.5|119640|119440|119641.5|119441.5|119639|119439|17
1644602700000|2022-02-11 18:05:00|119639|119439|119640|119440|119640|119440|119639|119439|6
1644603000000|2022-02-11 18:10:00|119639|119439|119640|119440|119640|119440|119639|119439|8
1644603300000|2022-02-11 18:15:00|119640.5|119440.5|119657|119457|119663.5|119463.5|119640.5|119440.5|37
1644603600000|2022-02-11 18:20:00|119657.5|119457.5|119638|119438|119657.5|119457.5|119637.5|119437.5|11
1644603900000|2022-02-11 18:25:00|119636.5|119436.5|119605.3|119505.3|119655|119507.5|119599|119436.5|27
1644604200000|2022-02-11 18:30:00|119658|119458|119823|119623|119823|119623|119604|119457|117
1644604500000|2022-02-11 18:35:00|119815|119615|119945|119745|119967|119767|119798|119598|62
1644604800000|2022-02-11 18:40:00|119955|119755|120150|119875|120165|119946|119939|119739|120
1644605100000|2022-02-11 18:45:00|120183.5|119983.5|120136.5|119936.5|120185|119985|120125.5|119925.5|110
1644605400000|2022-02-11 18:50:00|120133.5|119933.5|120090.5|119890.5|120158|119958|120078|119878|152
1644605700000|2022-02-11 18:55:00|120091|119891|120125.5|119925.5|120147|119947|120069.5|119869.5|169
1644606000000|2022-02-11 19:00:00|120126|119926|120169|119969|120196.5|119996.5|120119|119919|156
1644606300000|2022-02-11 19:05:00|120169.5|119969.5|120162|119962|120199|119999|120146|119946|184
1644606600000|2022-02-11 19:10:00|120160|119960|120090.5|119890.5|120170.5|119996|120076|119876.5|121
1644606900000|2022-02-11 19:15:00|120089|119889|119932|119732|120089|119889|119898|119721|128
1644607200000|2022-02-11 19:20:00|119932.5|119732.5|119936|119736|119940.5|119740.5|119912|119712|77
1644607500000|2022-02-11 19:25:00|119935.5|119735.5|120025|119825|120028.5|119828.5|119935.5|119735.5|189
1644607800000|2022-02-11 19:30:00|120025.5|119825.5|120128|119884|120137|119937|120025|119825|95
1644608100000|2022-02-11 19:35:00|120129|119883|120049.7|119849.7|120152|119883|120039.1|119839.1|74
1644608400000|2022-02-11 19:40:00|120075.9|119875.9|120025.1|119825.1|120093.4|119893.4|120025.1|119825.1|10
1644608700000|2022-02-11 19:45:00|120100.7|119900.7|120081.1|119881.1|120108|119908|120081.1|119881.1|4
1644609000000|2022-02-11 19:50:00|120082.4|119882.4|120180|119980|120187.7|119987.7|120082.4|119882.4|35
1644609300000|2022-02-11 19:55:00|120175|119975|120098.3|119898.3|120180|119980|120064.7|119880.3|66
1644609600000|2022-02-11 20:00:00|120108.2|119908.2|120062.6|119862.6|120108.7|119908.7|120061.9|119861.9|15
1644609900000|2022-02-11 20:05:00|120077.2|119877.2|120057|119857|120084.6|119884.6|120051|119851|35
1644610200000|2022-02-11 20:10:00|120057.5|119857.5|120075.3|119875.3|120099.4|119899.4|120056.3|119856.3|26
1644610500000|2022-02-11 20:15:00|120075.6|119875.6|120036.1|119836.1|120075.6|119875.6|120018.3|119818.3|38
1644610800000|2022-02-11 20:20:00|120045.8|119845.8|120099.3|119899.3|120099.8|119899.8|120045.8|119845.8|67
1644611100000|2022-02-11 20:25:00|120098.8|119898.8|120122.7|119922.7|120122.7|119922.7|120084|119884|33
1644611400000|2022-02-11 20:30:00|120112.5|119912.5|120094.5|119894.5|120129.7|119929.7|120094.5|119894.5|62
1644611700000|2022-02-11 20:35:00|120094|119894|120098.2|119898.2|120098.2|119898.2|120091|119891|16
1644612000000|2022-02-11 20:40:00|120096.7|119896.7|120111|119911|120148.7|119948.7|120090|119890|68
1644612300000|2022-02-11 20:45:00|120111.5|119911.5|120102.3|119902.3|120150.4|119950.4|120092|119892|45
1644612600000|2022-02-11 20:50:00|120102.8|119902.8|120151.8|119951.8|120151.9|119951.9|120085.2|119885.2|32
1644612900000|2022-02-11 20:55:00|120151.7|119951.7|120139.6|119939.6|120153.9|119953.9|120132|119932|62
1644796800000|2022-02-14 00:00:00|120170.5|119970.5|120023.1|119923.1|120201|120001|120023.1|119874.9|154
1644797100000|2022-02-14 00:05:00|120024.1|119924.1|120038.9|119938.9|120101.9|119980.5|120006.4|119869.9|279
1644797400000|2022-02-14 00:10:00|120039.8|119939.8|120056.5|119956.5|120068.4|119968.4|120030.3|119930.3|146
1644797700000|2022-02-14 00:15:00|120053.1|119953.1|120034.5|119934.5|120057.5|119957.5|120011.5|119911.5|175
1644798000000|2022-02-14 00:20:00|120036.1|119936.1|119990.5|119890.5|120052|119952|119990|119890|133
1644798300000|2022-02-14 00:25:00|119991|119891|119993.5|119893.5|120002.5|119902.5|119982|119882|108
1644798600000|2022-02-14 00:30:00|119994.5|119894.5|120018|119918|120027|119927|119982.5|119882.5|131
1644798900000|2022-02-14 00:35:00|120018.5|119918.5|119989|119889|120024|119924|119987|119887|135
1644799200000|2022-02-14 00:40:00|119986.5|119886.5|119994.5|119894.5|120010.5|119910.5|119982.5|119882.5|106
1644799500000|2022-02-14 00:45:00|119993|119893|120018.5|119918.5|120029.5|119929.5|119992|119892|117
1644799800000|2022-02-14 00:50:00|120019|119919|120012|119912|120033|119933|120001.5|119901.5|74
1644800100000|2022-02-14 00:55:00|120011.5|119911.5|120020|119920|120021|119921|120000.5|119900.5|61
1644800400000|2022-02-14 01:00:00|120021|119921|120002.5|119902.5|120049.5|119949.5|119989|119889|170
1644800700000|2022-02-14 01:05:00|120003|119903|120030|119930|120030|119930|120002.5|119902.5|75
1644801000000|2022-02-14 01:10:00|120029.5|119929.5|120009|119909|120030|119930|119997|119897|90
1644801300000|2022-02-14 01:15:00|120009.5|119909.5|119999.5|119899.5|120019|119919|119993|119893|94
1644801600000|2022-02-14 01:20:00|120000|119900|120014|119914|120019.5|119919.5|119998.5|119898.5|65
1644801900000|2022-02-14 01:25:00|120015|119915|120021.5|119921.5|120022.5|119922.5|120014|119914|51
1644802200000|2022-02-14 01:30:00|120022|119922|120034.5|119934.5|120037.5|119937.5|120020|119920|101
1644802500000|2022-02-14 01:35:00|120033.5|119933.5|120048|119948|120051.5|119951.5|120021|119921|121
1644802800000|2022-02-14 01:40:00|120051.5|119951.5|120071|119971|120082|119982|120050.5|119950.5|112
1644803100000|2022-02-14 01:45:00|120070|119970|120060|119960|120070|119970|120050|119950|98
1644803400000|2022-02-14 01:50:00|120060.5|119960.5|120089.5|119989.5|120104.5|120004.5|120049.5|119949.5|98
1644803700000|2022-02-14 01:55:00|120091|119991|120115|120015|120129.5|120029.5|120091|119991|129
1644804000000|2022-02-14 02:00:00|120118.5|120018.5|120140.5|120040.5|120140.5|120040.5|120109.5|120009.5|132
1644804300000|2022-02-14 02:05:00|120139.5|120039.5|120098.5|119998.5|120153.5|120053.5|120091|119991|175
1644804600000|2022-02-14 02:10:00|120099|119999|120100.5|120000.5|120115.5|120015.5|120090|119990|128
1644804900000|2022-02-14 02:15:00|120101.1|120001.1|120102.5|120002.5|120116.2|120016.2|120099|119999|136
1644805200000|2022-02-14 02:20:00|120111.1|120011.1|120119.5|120019.5|120127.6|120027.6|120100.5|120000.5|104
1644805500000|2022-02-14 02:25:00|120119|120019|120117|120017|120130.5|120030.5|120107.7|120007.7|85
1644805800000|2022-02-14 02:30:00|120116.9|120016.9|120099|119999|120116.9|120016.9|120097|119997|148
1644806100000|2022-02-14 02:35:00|120098|119998|120117.5|120017.5|120120.1|120020.1|120097.5|119997.5|115
1644806400000|2022-02-14 02:40:00|120117|120017|120115.5|120015.5|120123.2|120023.2|120108|120008|81
1644806700000|2022-02-14 02:45:00|120115.4|120015.4|120116|120016|120124.7|120024.7|120099.5|119999.5|154
1644807000000|2022-02-14 02:50:00|120116.5|120016.5|120100|120000|120117.1|120017.1|120100|120000|55
1644807300000|2022-02-14 02:55:00|120099.5|119999.5|120104.8|120004.8|120110.5|120010.5|120089.8|119989.8|117
1644807600000|2022-02-14 03:00:00|120104.1|120004.1|120057.2|119957.2|120104.1|120004.1|120056.7|119956.7|102
1644807900000|2022-02-14 03:05:00|120054.8|119954.8|120064.2|119964.2|120065.8|119965.8|120052.7|119952.7|40
1644808200000|2022-02-14 03:10:00|120063.7|119963.7|120068.3|119968.3|120073.1|119973.1|120062.7|119962.7|94
1644808500000|2022-02-14 03:15:00|120068.7|119968.7|120025|119925|120068.7|119968.7|120015.5|119915.5|162
1644808800000|2022-02-14 03:20:00|120025.5|119925.5|120024.5|119924.5|120027.5|119927.5|120007.5|119907.5|92
1644809100000|2022-02-14 03:25:00|120020.5|119920.5|120043.5|119943.5|120044.1|119944.1|120015|119915|92
1644809400000|2022-02-14 03:30:00|120042.6|119942.6|120027|119927|120042.6|119942.6|120023|119923|89
1644809700000|2022-02-14 03:35:00|120026|119926|120012.5|119912.5|120030.5|119930.5|120005.1|119905.1|92
1644810000000|2022-02-14 03:40:00|120015.5|119915.5|120021.5|119921.5|120028.4|119928.4|120012.5|119912.5|54
1644810300000|2022-02-14 03:45:00|120022.7|119922.7|120023.5|119923.5|120025.6|119925.6|120009.1|119909.1|74
1644810600000|2022-02-14 03:50:00|120024|119924|119997.9|119897.9|120024.1|119924.1|119995.5|119895.5|85
1644810900000|2022-02-14 03:55:00|119998.4|119898.4|120002.2|119902.2|120012|119912|119996|119896|79
1644811200000|2022-02-14 04:00:00|120003|119903|119998.4|119898.4|120007|119907|119985|119885|166
1644811500000|2022-02-14 04:05:00|119998.9|119898.9|119998.4|119898.4|120000.5|119900.5|119994.9|119894.9|47
1644811800000|2022-02-14 04:10:00|119998.9|119898.9|119995.2|119895.2|119998.9|119898.9|119991.8|119891.8|68
1644812100000|2022-02-14 04:15:00|119995.7|119895.7|119966.9|119866.9|120005.5|119905.5|119955.7|119855.7|226
1644812400000|2022-02-14 04:20:00|119967.4|119867.4|119925.5|119825.5|119978|119878|119925.5|119825.5|107
1644812700000|2022-02-14 04:25:00|119927|119827|119909.3|119809.3|119945.9|119845.9|119909.3|119809.3|148
1644813000000|2022-02-14 04:30:00|119908.8|119808.8|119919|119819|119923.4|119823.4|119896|119796|68
1644813300000|2022-02-14 04:35:00|119918.6|119818.6|119914.1|119814.1|119937.5|119837.5|119914.1|119814.1|80
1644813600000|2022-02-14 04:40:00|119914.5|119814.5|119910|119810|119923.7|119823.7|119904.1|119804.1|45
1644813900000|2022-02-14 04:45:00|119910.5|119810.5|119925|119825|119925.5|119825.5|119910.5|119810.5|59
1644814200000|2022-02-14 04:50:00|119926.1|119826.1|119914.5|119814.5|119927.1|119827.1|119909.5|119809.5|49
1644814500000|2022-02-14 04:55:00|119911.9|119811.9|119944.5|119844.5|119944.5|119844.5|119903.2|119803.2|74
1644814800000|2022-02-14 05:00:00|119943.1|119843.1|119925.5|119825.5|119943.1|119843.1|119919.4|119819.4|103
1644815100000|2022-02-14 05:05:00|119927.1|119827.1|119920.5|119820.5|119930|119830|119917.5|119817.5|63
1644815400000|2022-02-14 05:10:00|119919.5|119819.5|119906|119806|119919.5|119819.5|119900.6|119800.6|73
1644815700000|2022-02-14 05:15:00|119908|119808|119913.5|119813.5|119917.1|119817.1|119890|119790|130
1644816000000|2022-02-14 05:20:00|119911|119811|119916.1|119816.1|119917|119817|119903.5|119803.5|41
1644816300000|2022-02-14 05:25:00|119915.6|119815.6|119870.5|119770.5|119916.8|119816.8|119866|119766|100
1644816600000|2022-02-14 05:30:00|119870|119770|119891|119791|119891|119791|119832|119732|126
1644816900000|2022-02-14 05:35:00|119891.1|119791.1|119878.8|119778.8|119891.5|119791.5|119870|119770|109
1644817200000|2022-02-14 05:40:00|119879.5|119779.5|119856.5|119756.5|119883.5|119783.5|119854|119754|73
1644817500000|2022-02-14 05:45:00|119855.5|119755.5|119829|119729|119874|119774|119823|119723|80
1644817800000|2022-02-14 05:50:00|119830|119730|119816|119716|119833|119733|119806|119706|82
1644818100000|2022-02-14 05:55:00|119815|119715|119802.6|119702.6|119816|119716|119802.5|119702.5|111
1644818400000|2022-02-14 06:00:00|119806|119706|119803.6|119703.6|119812.5|119712.5|119791.4|119691.4|93
1644818700000|2022-02-14 06:05:00|119805.5|119705.5|119817.1|119717.1|119817.5|119717.5|119802.6|119702.6|90
1644819000000|2022-02-14 06:10:00|119815.5|119715.5|119814.5|119714.5|119815.6|119715.6|119798.5|119698.5|98
1644819300000|2022-02-14 06:15:00|119815|119715|119842.6|119742.6|119860.6|119760.6|119806.5|119706.5|246
1644819600000|2022-02-14 06:20:00|119843.9|119743.9|119819.1|119719.1|119850.5|119750.5|119814.6|119714.6|112
1644819900000|2022-02-14 06:25:00|119816.1|119716.1|119669.4|119569.4|119818.7|119718.7|119669.4|119569.4|176
1644820200000|2022-02-14 06:30:00|119664.3|119564.3|119595.5|119495.5|119703|119564.3|119536|119337.5|452
1644820500000|2022-02-14 06:35:00|119595|119495|119815.5|119615.5|119821.1|119667.1|119572.5|119453|342
1644820800000|2022-02-14 06:40:00|119816.6|119616.6|119747.9|119647.9|119816.7|119687.9|119735|119613.2|204
1644821100000|2022-02-14 06:45:00|119752.4|119652.4|119763.1|119663.1|119780|119680|119735|119635|116
1644821400000|2022-02-14 06:50:00|119764.4|119664.4|119758.1|119558.1|119766|119666|119704.1|119540.4|67
1644821700000|2022-02-14 06:55:00|119747.9|119547.9|119704.5|119604.5|119773|119623|119677|119547.9|111
1644822000000|2022-02-14 07:00:00|119704.3|119604.3|119741.9|119641.9|119744|119644|119704.3|119604.3|77
1644822300000|2022-02-14 07:05:00|119740.9|119640.9|119720.5|119620.5|119751.9|119651.9|119720|119620|47
1644822600000|2022-02-14 07:10:00|119719|119619|119640|119540|119719|119619|119590.2|119490.2|177
1644822900000|2022-02-14 07:15:00|119636.1|119536.1|119535.2|119435.2|119636.1|119536.1|119494.4|119368.6|150
1644823200000|2022-02-14 07:20:00|119534.9|119434.9|119581.9|119481.9|119583|119483|119534.5|119434.5|98
1644823500000|2022-02-14 07:25:00|119581.4|119481.4|119560.4|119460.4|119630.5|119508.4|119536.9|119430.5|191
1644823800000|2022-02-14 07:30:00|119553.4|119453.4|119566.4|119366.4|119611.9|119463.4|119498.5|119336|181
1644824100000|2022-02-14 07:35:00|119566.9|119366.9|119448.4|119248.4|119567.9|119410|119398.4|119246.2|179
1644824400000|2022-02-14 07:40:00|119447.4|119247.4|119422.5|119322.5|119458.9|119325.5|119393.5|119242.9|120
1644824700000|2022-02-14 07:45:00|119424|119324|119541|119341|119550.1|119399|119423|119323|139
1644825000000|2022-02-14 07:50:00|119543|119343|119475.5|119375.5|119552|119386.5|119472.2|119332.9|120
1644825300000|2022-02-14 07:55:00|119476|119376|119501.1|119401.1|119509|119409|119473.5|119373.5|73
1644825600000|2022-02-14 08:00:00|119501|119401|119523.5|119423.5|119561.8|119461.8|119499.3|119399.3|141
1644825900000|2022-02-14 08:05:00|119522|119422|119535.9|119435.9|119631.4|119481.5|119520.5|119386.8|94
1644826200000|2022-02-14 08:10:00|119537.9|119437.9|119580.5|119480.5|119647|119511|119527|119419|130
1644826500000|2022-02-14 08:15:00|119581.1|119481.1|119659.2|119559.2|119669.9|119569.9|119581.1|119481.1|96
1644826800000|2022-02-14 08:20:00|119659.7|119559.7|119665.1|119565.1|119679.2|119579.2|119631.1|119531.1|137
1644827100000|2022-02-14 08:25:00|119673.1|119573.1|119738.8|119638.8|119748.6|119638.8|119666.9|119518|111
1644827400000|2022-02-14 08:30:00|119738.9|119638.9|119815.1|119715.1|119815.6|119715.6|119738.9|119638.9|101
1644827700000|2022-02-14 08:35:00|119812.5|119712.5|119870.1|119770.1|119870.1|119770.1|119805.8|119705.8|90
1644828000000|2022-02-14 08:40:00|119879.5|119779.5|119853|119753|119895.1|119795.1|119844|119744|68
1644828300000|2022-02-14 08:45:00|119852.1|119752.1|119875.4|119775.4|119875.4|119775.4|119824|119724|116
1644828600000|2022-02-14 08:50:00|119875|119775|119859.5|119759.5|119877.5|119777.5|119859.5|119759.5|54
1644828900000|2022-02-14 08:55:00|119867.5|119767.5|119876.5|119776.5|119891.5|119791.5|119867.5|119767.5|33
1644829200000|2022-02-14 09:00:00|119877|119777|119864.2|119764.2|119882.2|119782.2|119863.1|119763.1|38
1644829500000|2022-02-14 09:05:00|119866.7|119766.7|119884.5|119784.5|119888.6|119788.6|119861.7|119761.7|22
1644829800000|2022-02-14 09:10:00|119884|119784|119881|119781|119886.3|119786.3|119881|119781|22
1644830100000|2022-02-14 09:15:00|119880.8|119780.8|119880|119780|119894.5|119794.5|119869|119769|36
1644830400000|2022-02-14 09:20:00|119874.5|119774.5|119749.5|119649.5|119874.5|119774.5|119749.5|119608|94
1644830700000|2022-02-14 09:25:00|119746.5|119646.5|119740|119640|119775|119668.1|119718.1|119528.1|29
1644831000000|2022-02-14 09:30:00|119740.4|119640.4|119715.1|119615.1|119740.4|119640.4|119708.2|119608.2|20
1644831300000|2022-02-14 09:35:00|119715|119615|119730|119630|119736.6|119636.6|119712|119612|26
1644831600000|2022-02-14 09:40:00|119733.9|119633.9|119795.5|119595.5|119795.9|119649.1|119733.9|119593.5|28
1644831900000|2022-02-14 09:45:00|119795.2|119595.2|119764.1|119664.1|119799.7|119664.6|119755.5|119595.2|24
1644832200000|2022-02-14 09:50:00|119771.1|119671.1|119833.1|119733.1|119850.5|119744|119771.1|119624.7|54
1644832500000|2022-02-14 09:55:00|119836|119736|119836|119736|119845.5|119745.5|119831|119731|41
1644832800000|2022-02-14 10:00:00|119841.5|119741.5|119845|119745|119861.6|119761.6|119839.9|119739.9|34
1644833100000|2022-02-14 10:05:00|119844.5|119744.5|119825.9|119725.9|119844.5|119744.5|119825|119725|18
1644833400000|2022-02-14 10:10:00|119826.4|119726.4|119825.1|119725.1|119826.9|119726.9|119824.6|119724.6|16
1644833700000|2022-02-14 10:15:00|119824.6|119724.6|119851.1|119751.1|119851.1|119751.1|119824.6|119724.6|28
1644834000000|2022-02-14 10:20:00|119851.5|119751.5|119892.1|119792.1|119892.1|119792.1|119832|119732|59
1644834300000|2022-02-14 10:25:00|119887.4|119787.4|119853.4|119753.4|119887.4|119787.4|119847.4|119747.4|30
1644834600000|2022-02-14 10:30:00|119855.5|119755.5|119860.5|119760.5|119860.5|119760.5|119850.5|119750.5|7
1644834900000|2022-02-14 10:35:00|119858|119758|119855.5|119755.5|119860.5|119760.5|119855.5|119755.5|5
1644835200000|2022-02-14 10:40:00|119854.5|119754.5|119832.5|119732.5|119854.5|119754.5|119830.5|119730.5|30
1644835500000|2022-02-14 10:45:00|119830.5|119730.5|119837.5|119737.5|119837.5|119737.5|119824.4|119724.4|35
1644835800000|2022-02-14 10:50:00|119839.5|119739.5|119826|119726|119841|119741|119819.5|119719.5|76
1644836100000|2022-02-14 10:55:00|119825|119725|119827.1|119727.1|119859|119727.1|119813.4|119637.1|17
1644836400000|2022-02-14 11:00:00|119826.5|119726.5|119838|119738|119838|119738|119826.5|119726.5|5
1644836700000|2022-02-14 11:05:00|119838.4|119738.4|119839|119739|119839|119739|119838.4|119738.4|4
1644837000000|2022-02-14 11:10:00|119838.4|119738.4|119839|119739|119839|119739|119838.4|119738.4|4
1644837300000|2022-02-14 11:15:00|119838.4|119738.4|119847.5|119747.5|119847.5|119747.5|119838.4|119738.4|3
1644837600000|2022-02-14 11:20:00|119866.5|119766.5|119878.1|119778.1|119884|119784|119866.5|119766.5|15
1644837900000|2022-02-14 11:25:00|119892.5|119792.5|119921.4|119821.4|119924|119824|119892.5|119792.5|20
1644838200000|2022-02-14 11:30:00|119922.7|119822.7|119984.5|119884.5|119984.5|119884.5|119922.7|119822.7|34
1644838500000|2022-02-14 11:35:00|119984.1|119884.1|119971|119871|119984.1|119884.1|119969.5|119869.5|19
1644838800000|2022-02-14 11:40:00|119971.3|119871.3|119968|119868|119971.3|119871.3|119968|119868|13
1644839100000|2022-02-14 11:45:00|119968.5|119868.5|119940|119840|119995|119868.5|119940|119766.1|28
1644839400000|2022-02-14 11:50:00|119939.4|119839.4|119884|119784|119939.4|119839.4|119863.1|119763.1|15
1644839700000|2022-02-14 11:55:00|119886.5|119786.5|119885|119785|119886.5|119786.5|119885|119785|2
1644840000000|2022-02-14 12:00:00|119885.4|119785.4|119897|119797|119899.4|119799.4|119885.4|119785.4|42
1644840300000|2022-02-14 12:05:00|119897.5|119797.5|119897.5|119797.5|119897.5|119797.5|119896.4|119796.4|18
1644840600000|2022-02-14 12:10:00|119898.9|119798.9|119933|119833|119933|119833|119898.9|119798.9|23
1644840900000|2022-02-14 12:15:00|119929.4|119829.4|119929.4|119829.4|119930.4|119830.4|119915.4|119815.4|40
1644841200000|2022-02-14 12:20:00|119930|119830|119929|119829|119930|119830|119929|119829|3
1644841500000|2022-02-14 12:25:00|119928.4|119828.4|119909.1|119809.1|119928.4|119828.4|119909.1|119809.1|13
1644841800000|2022-02-14 12:30:00|119905.1|119805.1|119922.5|119822.5|119955.1|119822.5|119854|119726.3|51
1644842100000|2022-02-14 12:35:00|119923.1|119823.1|119815|119715|119958.5|119824.5|119815|119697.4|56
1644842400000|2022-02-14 12:40:00|119810|119710|119694|119494|119815|119715|119676.5|119486.5|89
1644842700000|2022-02-14 12:45:00|119694.5|119494.5|119702.6|119502.6|119748.3|119548.3|119592|119435.5|59
1644843000000|2022-02-14 12:50:00|119727.3|119527.3|119684|119584|119757.1|119607|119670.5|119511.5|44
1644843300000|2022-02-14 12:55:00|119686|119586|119693.4|119593.4|119698.4|119598.4|119678.4|119578.4|22
1644843600000|2022-02-14 13:00:00|119695.1|119595.1|119696.1|119596.1|119726.8|119626.8|119675.1|119575.1|12
1644843900000|2022-02-14 13:05:00|119700.1|119600.1|119701.4|119601.4|119701.4|119601.4|119700.1|119600.1|3
1644844200000|2022-02-14 13:10:00|119698.5|119598.5|119702.5|119602.5|119748|119602.5|119692.1|119538.2|89
1644844500000|2022-02-14 13:15:00|119703.1|119603.1|119704.5|119604.5|119711.5|119611.5|119690.5|119590.5|12
1644844800000|2022-02-14 13:20:00|119705|119605|119704.5|119604.5|119713.3|119613.3|119704.5|119604.5|26
1644845400000|2022-02-14 13:30:00|119704.1|119604.1|119709.5|119609.5|119710.1|119610.1|119703.6|119603.6|9
1644845700000|2022-02-14 13:35:00|119709.1|119609.1|119709.8|119609.8|119716.1|119616.1|119686.5|119586.5|19
1644846000000|2022-02-14 13:40:00|119713.5|119613.5|119714.8|119614.8|119714.8|119614.8|119713.5|119613.5|2
1644846300000|2022-02-14 13:45:00|119715|119615|119718.3|119618.3|119720.4|119620.4|119715|119615|10
1644846600000|2022-02-14 13:50:00|119718.8|119618.8|119717.3|119617.3|119719.8|119619.8|119713.5|119613.5|55
1644846900000|2022-02-14 13:55:00|119716.8|119616.8|119722.3|119622.3|119722.3|119622.3|119713.8|119613.8|20
1644847200000|2022-02-14 14:00:00|119722.1|119622.1|119779|119579|119784.5|119624.3|119722.1|119578.7|12
1644847500000|2022-02-14 14:05:00|119778.7|119578.7|119771|119571|119779.2|119579.2|119771|119571|84
1644847800000|2022-02-14 14:10:00|119770|119570|119730.2|119630.2|119780|119630.2|119728.7|119569.7|24
1644848100000|2022-02-14 14:15:00|119730.7|119630.7|119776|119576|119778|119638.6|119719.1|119575.5|32
1644848400000|2022-02-14 14:20:00|119775.5|119575.5|119816.5|119616.5|119828|119667|119745|119573.3|71
1644848700000|2022-02-14 14:25:00|119817|119617|119831|119731|119891.5|119741.8|119808.6|119608.6|111
1644849000000|2022-02-14 14:30:00|119826.1|119726.1|119909.1|119709.1|119920|119760|119822.7|119680.2|71
1644849300000|2022-02-14 14:35:00|119909|119709|119918.7|119718.7|119918.7|119718.7|119908|119708|41
1644849600000|2022-02-14 14:40:00|119918.5|119718.5|119912.6|119712.6|119941|119794|119867.5|119672|103
1644849900000|2022-02-14 14:45:00|119912.8|119712.8|119833.3|119733.3|119929|119771|119833.3|119712.8|43
1644850200000|2022-02-14 14:50:00|119833.8|119733.8|119823.6|119623.6|119872.5|119737.5|119794.5|119622.1|64
1644850500000|2022-02-14 14:55:00|119824.1|119624.1|119855.7|119655.7|119855.7|119693.8|119789.2|119624.1|35
1644850800000|2022-02-14 15:00:00|119856.7|119656.7|119910.5|119710.5|119917|119723|119810.5|119654|51
1644851100000|2022-02-14 15:05:00|119911|119711|119864|119764|119917|119772.7|119847.4|119695.5|25
1644851400000|2022-02-14 15:10:00|119862.5|119762.5|119919|119719|119920.1|119762.5|119825|119687.5|68
1644851700000|2022-02-14 15:15:00|119919.5|119719.5|119929|119729|119929|119766.1|119866.1|119715.6|13
1644852000000|2022-02-14 15:20:00|119924.5|119724.5|119892|119792|119926.7|119795.5|119871.5|119721.5|41
1644852300000|2022-02-14 15:25:00|119891.7|119791.7|119888.4|119788.4|119893.5|119793.5|119887|119787|32
1644852600000|2022-02-14 15:30:00|119887.9|119787.9|119901|119801|119973|119814.5|119887.9|119755.5|56
1644852900000|2022-02-14 15:35:00|119900.5|119800.5|119900.7|119800.7|119903|119803|119894|119794|44
1644853200000|2022-02-14 15:40:00|119901.2|119801.2|119900.5|119800.5|119901.7|119801.7|119900.5|119800.5|6
1644853500000|2022-02-14 15:45:00|119901|119801|119905.5|119805.5|119906.5|119806.5|119899.5|119799.5|14
1644853800000|2022-02-14 15:50:00|119896.2|119796.2|119895|119795|119896.5|119796.5|119893|119793|17
1644854100000|2022-02-14 15:55:00|119894|119794|119927|119727|119938.5|119794|119858.5|119727|30
1644854400000|2022-02-14 16:00:00|119869|119769|119917|119717|119950.2|119778.9|119848|119715.1|55
1644854700000|2022-02-14 16:05:00|119922.5|119722.5|119869.5|119769.5|119927.1|119770|119858|119718|28
1644855000000|2022-02-14 16:10:00|119870|119770|119945|119745|119956.5|119822|119870|119745|47
1644855300000|2022-02-14 16:15:00|119945.5|119745.5|119945.1|119745.1|119945.5|119745.5|119945.1|119745.1|2
1644855600000|2022-02-14 16:20:00|119944.6|119744.6|119927.8|119727.8|119948.5|119748.5|119901.5|119701.5|41
1644855900000|2022-02-14 16:25:00|119919.8|119719.8|119923|119723|119923|119723|119906.5|119706.5|24
1644856200000|2022-02-14 16:30:00|119921|119721|119908.8|119708.8|119927.6|119727.6|119890.5|119690.5|39
1644856500000|2022-02-14 16:35:00|119909.3|119709.3|119899.1|119699.1|119911.1|119711.1|119890.8|119690.8|18
1644856800000|2022-02-14 16:40:00|119898.6|119698.6|119900.1|119700.1|119900.1|119700.1|119890.5|119690.5|10
1644857100000|2022-02-14 16:45:00|119904.5|119704.5|119870.8|119670.8|119904.5|119704.5|119870.8|119670.8|15
1644857400000|2022-02-14 16:50:00|119885|119685|119915.6|119715.6|119915.6|119762.6|119850.3|119676.1|49
1644857700000|2022-02-14 16:55:00|119916.1|119716.1|119841.5|119741.5|119916.1|119743.5|119833.2|119693.5|25
1644858000000|2022-02-14 17:00:00|119841.2|119741.2|119866.8|119666.8|119866.8|119742|119803.3|119665.8|29
1644858300000|2022-02-14 17:05:00|119867.3|119667.3|119829|119729|119871|119729|119824|119667.3|5
1644858600000|2022-02-14 17:10:00|119827|119727|119822.5|119722.5|119827|119727|119822.5|119722.5|8
1644858900000|2022-02-14 17:15:00|119822.1|119722.1|119825|119725|119868.5|119728|119821.6|119666|26
1644859200000|2022-02-14 17:20:00|119826|119726|119835.2|119735.2|119835.2|119735.2|119824.5|119724.5|14
1644859500000|2022-02-14 17:25:00|119832.5|119732.5|119826|119726|119833|119733|119824.5|119724.5|21
1644859800000|2022-02-14 17:30:00|119825.5|119725.5|119854|119654|119867|119726|119821|119647.3|40
1644860100000|2022-02-14 17:35:00|119853.6|119653.6|119864.3|119664.3|119865.9|119665.9|119852|119652|32
1644860400000|2022-02-14 17:40:00|119864.8|119664.8|119870.8|119670.8|119870.8|119670.8|119864.8|119664.8|9
1644860700000|2022-02-14 17:45:00|119871.3|119671.3|119866|119666|119871.3|119671.3|119865.5|119665.5|7
1644861000000|2022-02-14 17:50:00|119863.6|119663.6|119862.6|119662.6|119863.6|119663.6|119862.6|119662.6|2
1644861300000|2022-02-14 17:55:00|119866|119666|119866|119666|119866|119666|119866|119666|1
1644861600000|2022-02-14 18:00:00|119860|119660|119851.5|119651.5|119860|119660|119851.5|119651.5|7
1644861900000|2022-02-14 18:05:00|119852.5|119652.5|119750|119650|119852.5|119670|119750|119611.4|18
1644862200000|2022-02-14 18:10:00|119752.5|119652.5|119772.5|119672.5|119782|119682|119745.5|119645.5|40
1644862500000|2022-02-14 18:15:00|119771.5|119671.5|119753.5|119653.5|119771.5|119671.5|119753.5|119653.5|19
1644862800000|2022-02-14 18:20:00|119759.5|119659.5|119772.5|119672.5|119774.5|119674.5|119759.5|119659.5|21
1644863100000|2022-02-14 18:25:00|119772|119672|119773|119673|119773|119673|119772|119672|2
1644863400000|2022-02-14 18:30:00|119760.5|119660.5|119831.7|119631.7|119835|119676|119758.5|119629.7|28
1644863700000|2022-02-14 18:35:00|119832.2|119632.2|119833.7|119633.7|119833.7|119633.7|119832.2|119632.2|6
1644864000000|2022-02-14 18:40:00|119831.9|119631.9|119738.7|119638.7|119831.9|119678.8|119738.7|119631.9|20
1644864300000|2022-02-14 18:45:00|119794.5|119594.5|119812.5|119612.5|119812.5|119612.5|119793.7|119593.7|40
1644864600000|2022-02-14 18:50:00|119812|119612|119894.3|119694.3|119905.6|119706|119764|119611.5|69
1644864900000|2022-02-14 18:55:00|119893.8|119693.8|119886.6|119686.6|119905|119705|119883.1|119683.1|30
1644865200000|2022-02-14 19:00:00|119887.1|119687.1|119908.2|119808.2|119909|119809|119862.5|119687.1|43
1644865500000|2022-02-14 19:05:00|119908.1|119808.1|119979.1|119779.1|119979.1|119826.7|119896.5|119757.5|51
1644865800000|2022-02-14 19:10:00|119979.6|119779.6|119969.8|119869.8|120038|119892|119958.7|119779.6|55
1644866100000|2022-02-14 19:15:00|119970.8|119870.8|119977.3|119877.3|119980.8|119880.8|119970.8|119870.8|31
1644866400000|2022-02-14 19:20:00|119978.3|119878.3|119988.8|119888.8|119990.8|119890.8|119978.3|119878.3|11
1644866700000|2022-02-14 19:25:00|119988.3|119888.3|119930.2|119830.2|119988.3|119888.3|119930.2|119830.2|6
1644867000000|2022-02-14 19:30:00|119933|119833|119876|119776|119949.9|119845.3|119874|119743.2|45
1644867300000|2022-02-14 19:35:00|119925|119725|119946.7|119746.7|119947.5|119793.5|119872.5|119724|38
1644867600000|2022-02-14 19:40:00|119937|119737|119901|119801|119970|119807|119892.8|119735|62
1644867900000|2022-02-14 19:45:00|119901.5|119801.5|119880.3|119780.3|119911.5|119811.5|119880.3|119780.3|24
1644868200000|2022-02-14 19:50:00|119873.5|119773.5|119893.2|119693.2|119909.5|119773.5|119832.5|119685|61
1644868500000|2022-02-14 19:55:00|119893.7|119693.7|119903.3|119703.3|119910.3|119710.3|119893.7|119693.7|38
1644883200000|2022-02-15 00:00:00|119928.8|119667.2|119985|119785|120009.8|119802|119928.8|119667.2|115
1644883500000|2022-02-15 00:05:00|119986.5|119786.5|119952.4|119852.4|120054.4|119895|119903.4|119723.4|328
1644883800000|2022-02-15 00:10:00|119949.9|119849.9|119943.5|119843.5|119953|119853|119921.1|119821.1|186
1644884100000|2022-02-15 00:15:00|119941|119841|119953.1|119853.1|119994|119874.1|119916.9|119730.4|236
1644884400000|2022-02-15 00:20:00|119953.5|119853.5|119972.5|119872.5|119983.5|119883.5|119949.1|119849.1|139
1644884700000|2022-02-15 00:25:00|119970.7|119870.7|119945.5|119845.5|119972.5|119872.5|119932.1|119832.1|107
1644885000000|2022-02-15 00:30:00|119948.1|119848.1|119987|119887|119993.1|119893.1|119937.1|119837.1|133
1644885300000|2022-02-15 00:35:00|119988.4|119888.4|119967.1|119867.1|119993.5|119893.5|119966.5|119866.5|100
1644885600000|2022-02-15 00:40:00|119968.5|119868.5|119956.5|119856.5|119971.5|119871.5|119951.1|119851.1|114
1644885900000|2022-02-15 00:45:00|119957|119857|119946|119846|119957.5|119857.5|119916.5|119816.5|122
1644886200000|2022-02-15 00:50:00|119945.8|119845.8|119946.5|119846.5|119955.1|119855.1|119931.7|119831.7|99
1644886500000|2022-02-15 00:55:00|119947|119847|119929.9|119829.9|119951.2|119851.2|119925.6|119825.6|111
1644886800000|2022-02-15 01:00:00|119930.4|119830.4|119929.5|119829.5|119937.7|119837.7|119845.9|119718.4|243
1644887100000|2022-02-15 01:05:00|119930|119830|119954.1|119854.1|119954.1|119854.1|119921.1|119821.1|90
1644887400000|2022-02-15 01:10:00|119952.1|119852.1|119952|119852|119982.1|119882.1|119950.5|119850.5|138
1644887700000|2022-02-15 01:15:00|119951.5|119851.5|119937.5|119837.5|119959.5|119859.5|119937|119837|122
1644888000000|2022-02-15 01:20:00|119940.4|119840.4|119951.7|119851.7|119960.5|119860.5|119923.5|119823.5|114
1644888300000|2022-02-15 01:25:00|119952.1|119852.1|119951.4|119851.4|119961.9|119861.9|119933.5|119833.5|94
1644888600000|2022-02-15 01:30:00|119961.4|119861.4|119951.4|119851.4|119963|119863|119940.5|119840.5|115
1644888900000|2022-02-15 01:35:00|119942.5|119842.5|119892.5|119792.5|119952|119852|119883|119783|188
1644889200000|2022-02-15 01:40:00|119901.5|119801.5|119918.1|119818.1|119923.5|119823.5|119901.5|119801.5|174
1644889500000|2022-02-15 01:45:00|119916.5|119816.5|119937.3|119837.3|119948|119848|119901.6|119801.6|161
1644889800000|2022-02-15 01:50:00|119938.5|119838.5|119931.7|119831.7|119945.3|119845.3|119926.6|119826.6|127
1644890100000|2022-02-15 01:55:00|119931.9|119831.9|119965|119865|119965.5|119865.5|119927.6|119827.6|49
1644890400000|2022-02-15 02:00:00|119965.4|119865.4|119960.5|119860.5|119975|119875|119949.4|119849.4|97
1644890700000|2022-02-15 02:05:00|119960|119860|119945.5|119845.5|119960|119860|119938.2|119838.2|77
1644891000000|2022-02-15 02:10:00|119945|119845|120011.7|119911.7|120012.9|119912.9|119941.8|119841.8|168
1644891300000|2022-02-15 02:15:00|120010|119910|120003|119903|120011.6|119911.6|119992|119892|69
1644891600000|2022-02-15 02:20:00|120002.5|119902.5|119970.7|119870.7|120002.7|119902.7|119965.5|119865.5|67
1644891900000|2022-02-15 02:25:00|119971.2|119871.2|119898.1|119798.1|119972|119872|119848.4|119721.5|209
1644892200000|2022-02-15 02:30:00|119897.9|119797.9|119825.6|119725.6|119899.2|119799.2|119818.7|119718.7|145
1644892500000|2022-02-15 02:35:00|119826.1|119726.1|119817|119717|119847.5|119747.5|119796.1|119696.1|163
1644892800000|2022-02-15 02:40:00|119814.5|119714.5|119876.1|119776.1|119893.5|119793.5|119812|119712|140
1644893100000|2022-02-15 02:45:00|119877.5|119777.5|119857.5|119757.5|119885|119785|119855.4|119755.4|100
1644893400000|2022-02-15 02:50:00|119858|119758|119862.2|119762.2|119862.7|119762.7|119844.2|119744.2|124
1644893700000|2022-02-15 02:55:00|119861.8|119761.8|119715.5|119615.5|119866.1|119766.1|119715.5|119615.5|164
1644894000000|2022-02-15 03:00:00|119714.5|119614.5|119761.2|119661.2|119761.2|119661.2|119699.5|119599.5|225
1644894300000|2022-02-15 03:05:00|119760.7|119660.7|119761|119661|119774.5|119674.5|119744.3|119644.3|288
1644894600000|2022-02-15 03:10:00|119761.4|119661.4|119774.3|119674.3|119782.6|119682.6|119761.4|119661.4|102
1644894900000|2022-02-15 03:15:00|119770|119670|119790.5|119690.5|119790.8|119690.8|119760|119660|84
1644895200000|2022-02-15 03:20:00|119791|119691|119812|119712|119823|119723|119790.7|119690.7|77
1644895500000|2022-02-15 03:25:00|119812.5|119712.5|119862|119762|119867.9|119767.9|119811.5|119711.5|80
1644895800000|2022-02-15 03:30:00|119862.5|119762.5|119842.5|119742.5|119868.1|119768.1|119840.5|119740.5|35
1644896100000|2022-02-15 03:35:00|119843|119743|119860.5|119760.5|119881|119781|119840|119740|51
1644896400000|2022-02-15 03:40:00|119857|119757|119880.5|119780.5|119880.5|119780.5|119851|119751|72
1644896700000|2022-02-15 03:45:00|119880.6|119780.6|119855|119755|119881|119781|119850.1|119750.1|73
1644897000000|2022-02-15 03:50:00|119855.4|119755.4|119854.4|119754.4|119867.5|119767.5|119847.5|119747.5|88
1644897300000|2022-02-15 03:55:00|119854.1|119754.1|119871|119771|119875.5|119775.5|119853|119753|105
1644897600000|2022-02-15 04:00:00|119871.5|119771.5|119904|119804|119905.5|119805.5|119865.5|119765.5|73
1644897900000|2022-02-15 04:05:00|119904.5|119804.5|119932|119832|119958.1|119858.1|119898.9|119798.9|177
1644898200000|2022-02-15 04:10:00|119935|119835|119915|119815|119940|119840|119911.9|119811.9|75
1644898500000|2022-02-15 04:15:00|119914|119814|119904.5|119804.5|119914|119814|119884.1|119784.1|96
1644898800000|2022-02-15 04:20:00|119907.5|119807.5|119924.4|119824.4|119944.5|119844.5|119904.5|119804.5|103
1644899100000|2022-02-15 04:25:00|119927.5|119827.5|119957.5|119857.5|119958.1|119858.1|119927.5|119827.5|141
1644899400000|2022-02-15 04:30:00|119961.5|119861.5|119987|119887|119994.5|119894.5|119953.1|119853.1|212
1644899700000|2022-02-15 04:35:00|119986.1|119886.1|119973|119873|119993.5|119893.5|119962.1|119862.1|137
1644900000000|2022-02-15 04:40:00|119974|119874|120000.6|119900.6|120024|119924|119973|119873|140
1644900300000|2022-02-15 04:45:00|120000.5|119900.5|120042.1|119942.1|120054|119954|119993.5|119893.5|106
1644900600000|2022-02-15 04:50:00|120042.4|119942.4|120039|119939|120073.5|119973.5|120030.9|119930.9|129
1644900900000|2022-02-15 04:55:00|120038.9|119938.9|119973.1|119873.1|120044|119944|119958.1|119858.1|189
1644901200000|2022-02-15 05:00:00|119976.5|119876.5|119999|119899|120001.6|119901.6|119973.1|119873.1|152
1644901500000|2022-02-15 05:05:00|119992.1|119892.1|120027|119927|120037|119937|119970.6|119870.6|147
1644901800000|2022-02-15 05:10:00|120026.5|119926.5|120011.5|119911.5|120027.5|119927.5|120002|119902|135
1644902100000|2022-02-15 05:15:00|120012.1|119912.1|120014.5|119914.5|120016.1|119916.1|119996.5|119896.5|62
1644902400000|2022-02-15 05:20:00|120015|119915|120026|119926|120026.5|119926.5|120014|119914|78
1644902700000|2022-02-15 05:25:00|120026.5|119926.5|120011|119911|120036.5|119936.5|120010.5|119910.5|103
1644903000000|2022-02-15 05:30:00|120011.5|119911.5|120030.5|119930.5|120032.9|119932.9|119999|119899|168
1644903300000|2022-02-15 05:35:00|120030|119930|120084.1|119984.1|120087.1|119987.1|120020.1|119920.1|167
1644903600000|2022-02-15 05:40:00|120091.5|119991.5|120095.1|119995.1|120095.1|119995.1|120082.2|119982.2|100
1644903900000|2022-02-15 05:45:00|120096.1|119996.1|120050.1|119950.1|120103.2|120003.2|120039.5|119939.5|160
1644904200000|2022-02-15 05:50:00|120049|119949|120075.1|119975.1|120079.5|119979.5|120043.5|119943.5|130
1644904500000|2022-02-15 05:55:00|120082.1|119982.1|120085.5|119985.5|120110.5|120010.5|120082.1|119982.1|136
1644904800000|2022-02-15 06:00:00|120083.4|119983.4|120060.4|119960.4|120107.5|120007.5|120056.5|119956.5|150
1644905100000|2022-02-15 06:05:00|120060.1|119960.1|120095.5|119995.5|120096.4|119996.4|120057|119957|150
1644905400000|2022-02-15 06:10:00|120095.4|119995.4|120113.1|120013.1|120123.1|120023.1|120075.5|119975.5|181
1644905700000|2022-02-15 06:15:00|120108|120008|120085.5|119985.5|120114|120014|120075.5|119975.5|161
1644906000000|2022-02-15 06:20:00|120080.5|119980.5|120084.5|119984.5|120093.1|119993.1|120070.1|119970.1|146
1644906300000|2022-02-15 06:25:00|120091.2|119991.2|120088.5|119988.5|120119|120019|120083.5|119983.5|208
1644906600000|2022-02-15 06:30:00|120087.5|119987.5|120128.5|120028.5|120128.5|120028.5|120086|119986|96
1644906900000|2022-02-15 06:35:00|120129|120029|120112.1|120012.1|120135.1|120035.1|120112.1|120012.1|33
1644907200000|2022-02-15 06:40:00|120109.4|120009.4|120076.5|119976.5|120109.4|120009.4|120070.3|119970.3|96
1644907500000|2022-02-15 06:45:00|120077.7|119977.7|120070.5|119970.5|120078|119978|120068.5|119968.5|36
1644907800000|2022-02-15 06:50:00|120071.5|119971.5|120070|119970|120097.4|119997.4|120063.1|119963.1|78
1644908100000|2022-02-15 06:55:00|120068.5|119968.5|120065|119965|120075|119975|120053.5|119953.5|67
1644908400000|2022-02-15 07:00:00|120065.5|119965.5|120050.1|119950.1|120066.5|119966.5|120050.1|119950.1|41
1644908700000|2022-02-15 07:05:00|120051.7|119951.7|120034.5|119934.5|120065.5|119965.5|120018|119918|75
1644909000000|2022-02-15 07:10:00|120023.4|119923.4|120036.5|119936.5|120036.5|119936.5|120016.6|119916.6|15
1644909300000|2022-02-15 07:15:00|120029.5|119929.5|119997|119897|120046.5|119946.5|119978.5|119878.5|121
1644909600000|2022-02-15 07:20:00|119994|119894|119975.5|119875.5|120040.1|119898|119958|119758|109
1644909900000|2022-02-15 07:25:00|119975.1|119875.1|119985|119885|119988.8|119888.8|119953.5|119853.5|112
1644910200000|2022-02-15 07:30:00|119986.6|119886.6|119985|119885|119996.1|119896.1|119979.8|119879.8|71
1644910500000|2022-02-15 07:35:00|119988.8|119888.8|120022.1|119922.1|120022.1|119922.1|119985|119885|63
1644910800000|2022-02-15 07:40:00|120016.5|119916.5|120024.4|119924.4|120025.4|119925.4|120016|119916|27
1644911100000|2022-02-15 07:45:00|120023.9|119923.9|120015|119915|120023.9|119923.9|120001.9|119901.9|26
1644911400000|2022-02-15 07:50:00|120015.4|119915.4|120027.3|119927.3|120058.1|119958.1|120013.4|119913.4|142
1644911700000|2022-02-15 07:55:00|120028.1|119928.1|120083.6|119983.6|120090|119990|120025.1|119925.1|151
1644912000000|2022-02-15 08:00:00|120084.1|119984.1|120134.1|120034.1|120144|120044|120075.1|119975.1|257
1644912300000|2022-02-15 08:05:00|120134.5|120034.5|119976.2|119876.2|120245.7|120078.1|119965.1|119769|333
1644912600000|2022-02-15 08:10:00|119977.5|119877.5|119952.1|119852.1|119999.9|119878.5|119928.5|119799|286
1644912900000|2022-02-15 08:15:00|119951.5|119851.5|120014.3|119814.3|120076.7|119942|119949.5|119809.5|386
1644913200000|2022-02-15 08:20:00|120013.8|119813.8|119834.8|119734.8|120026.7|119899.7|119829.4|119715.6|265
1644913500000|2022-02-15 08:25:00|119835.6|119735.6|119831.2|119731.2|119874.6|119774.6|119817.5|119717.5|162
1644913800000|2022-02-15 08:30:00|119833.4|119733.4|119833.4|119733.4|119875.5|119775.5|119821|119721|173
1644914100000|2022-02-15 08:35:00|119833.8|119733.8|119840.4|119740.4|119870.3|119770.3|119795.8|119695.8|152
1644914400000|2022-02-15 08:40:00|119844.5|119744.5|119844|119744|119889|119789|119843.2|119743.2|112
1644914700000|2022-02-15 08:45:00|119843.9|119743.9|119837.1|119737.1|119868.5|119768.5|119803|119703|213
1644915000000|2022-02-15 08:50:00|119849.1|119749.1|119826.5|119726.5|119884.7|119784.7|119798.7|119698.7|132
1644915300000|2022-02-15 08:55:00|119825.9|119725.9|119887.9|119787.9|119892.5|119792.5|119824.5|119724.5|236
1644915600000|2022-02-15 09:00:00|119888.5|119788.5|119871.2|119771.2|119894.6|119794.6|119859.1|119759.1|45
1644915900000|2022-02-15 09:05:00|119870.2|119770.2|119875.4|119775.4|119877.5|119777.5|119856.5|119756.5|68
1644916200000|2022-02-15 09:10:00|119875|119775|119869|119769|119886|119786|119868|119768|53
1644916500000|2022-02-15 09:15:00|119870|119770|119862.4|119762.4|119883|119783|119862.4|119762.4|9
1644916800000|2022-02-15 09:20:00|119865|119765|119864|119764|119867.5|119767.5|119862.4|119762.4|9
1644917100000|2022-02-15 09:25:00|119864.4|119764.4|119873.9|119773.9|119876.1|119776.1|119864.4|119764.4|7
1644917400000|2022-02-15 09:30:00|119875.4|119775.4|119879.8|119779.8|119881.5|119781.5|119875.4|119775.4|22
1644917700000|2022-02-15 09:35:00|119879.5|119779.5|119929.3|119829.3|119932.8|119832.8|119878.8|119778.8|38
1644918000000|2022-02-15 09:40:00|119929|119829|119912.2|119812.2|119929.8|119829.8|119907.2|119807.2|38
1644918300000|2022-02-15 09:45:00|119915.2|119815.2|119922.2|119822.2|119922.6|119822.6|119915.2|119815.2|6
1644918600000|2022-02-15 09:50:00|119922.6|119822.6|119922.2|119822.2|119922.6|119822.6|119922.2|119822.2|2
1644918900000|2022-02-15 09:55:00|119925.2|119825.2|119933.5|119833.5|119939.5|119839.5|119925.2|119825.2|15
1644919200000|2022-02-15 10:00:00|119929|119829|119907.4|119807.4|119929|119829|119906|119806|39
1644919500000|2022-02-15 10:05:00|119906.4|119806.4|119902|119802|119906.6|119806.6|119901|119801|31
1644919800000|2022-02-15 10:10:00|119901.5|119801.5|119900.8|119800.8|119903.8|119803.8|119900|119800|43
1644920100000|2022-02-15 10:15:00|119901.1|119801.1|119900|119800|119913.5|119813.5|119899.5|119799.5|30
1644920400000|2022-02-15 10:20:00|119899.4|119799.4|119895.4|119795.4|119900|119800|119885.4|119785.4|50
1644920700000|2022-02-15 10:25:00|119896.4|119796.4|119875.1|119775.1|119920.5|119820.5|119875.1|119775.1|69
1644921000000|2022-02-15 10:30:00|119878.9|119778.9|119875.9|119775.9|119886.6|119786.6|119873.1|119773.1|24
1644921300000|2022-02-15 10:35:00|119875.5|119775.5|119894.5|119694.5|119901.6|119775.5|119820.5|119652|44
1644921600000|2022-02-15 10:40:00|119835|119735|119833.5|119733.5|119835|119735|119833.2|119733.2|9
1644921900000|2022-02-15 10:45:00|119833.7|119733.7|119864.1|119664.1|119871.6|119758.6|119818.4|119664.1|53
1644922200000|2022-02-15 10:50:00|119863.5|119663.5|119864.1|119664.1|119865.1|119665.1|119863.5|119663.5|23
1644922500000|2022-02-15 10:55:00|119863.5|119663.5|119817|119717|119867|119717.4|119815.3|119663.5|27
1644922800000|2022-02-15 11:00:00|119818.4|119718.4|119827.3|119727.3|119827.5|119727.5|119816|119716|29
1644923100000|2022-02-15 11:05:00|119827.5|119727.5|119805.6|119705.6|119827.8|119727.8|119795.6|119695.6|43
1644923400000|2022-02-15 11:10:00|119801.1|119701.1|119801.1|119701.1|119801.1|119701.1|119801.1|119701.1|1
1644923700000|2022-02-15 11:15:00|119798.5|119698.5|119777.2|119677.2|119849|119698.5|119769.4|119644.3|46
1644924000000|2022-02-15 11:20:00|119778.8|119678.8|119749.2|119649.2|119785.8|119685.8|119743.2|119643.2|56
1644924300000|2022-02-15 11:25:00|119752.9|119652.9|119743.1|119643.1|119752.9|119652.9|119711.1|119611.1|76
1644924600000|2022-02-15 11:30:00|119739.3|119639.3|119734.8|119634.8|119739.3|119639.3|119716.5|119616.5|37
1644924900000|2022-02-15 11:35:00|119732.5|119632.5|119730.2|119630.2|119742.3|119642.3|119718.8|119618.8|26
1644925200000|2022-02-15 11:40:00|119730.3|119630.3|119726.7|119626.7|119742.2|119642.2|119725.3|119625.3|25
1644925500000|2022-02-15 11:45:00|119731.9|119631.9|119736.3|119636.3|119737.2|119637.2|119731.4|119631.4|14
1644925800000|2022-02-15 11:50:00|119736.5|119636.5|119736|119636|119737|119637|119733.5|119633.5|23
1644926100000|2022-02-15 11:55:00|119736.5|119636.5|119730.5|119630.5|119736.5|119636.5|119716.6|119616.6|25
1644926400000|2022-02-15 12:00:00|119728.8|119628.8|119827|119627|119830.8|119700.3|119722|119618|65
1644926700000|2022-02-15 12:05:00|119832|119632|119832|119632|119832.1|119632.1|119823.9|119623.9|8
1644927000000|2022-02-15 12:10:00|119756|119656|119786.5|119586.5|119795|119656|119756|119585.1|6
1644927300000|2022-02-15 12:15:00|119791.3|119591.3|119792|119592|119792|119592|119791.3|119591.3|2
1644927600000|2022-02-15 12:20:00|119791.5|119591.5|119821|119621|119833.1|119642|119739|119591.5|45
1644927900000|2022-02-15 12:25:00|119820.9|119620.9|119836|119636|119838|119638|119820.9|119620.9|5
1644928200000|2022-02-15 12:30:00|119850.1|119650.1|119795|119695|119860.1|119710.1|119795|119645.1|15
1644928500000|2022-02-15 12:35:00|119793.5|119693.5|119801.5|119701.5|119801.5|119701.5|119791.5|119691.5|10
1644928800000|2022-02-15 12:40:00|119801|119701|119749.6|119649.6|119802|119702|119745|119645|43
1644929100000|2022-02-15 12:45:00|119745.5|119645.5|119757.8|119657.8|119758.5|119658.5|119698.6|119598.6|55
1644929400000|2022-02-15 12:50:00|119771.5|119671.5|119810|119710|119812.5|119712.5|119771.5|119671.5|66
1644929700000|2022-02-15 12:55:00|119810.5|119710.5|119856.3|119656.3|119857.3|119710.5|119783.5|119649.8|30
1644930000000|2022-02-15 13:00:00|119803.4|119703.4|119789.4|119689.4|119803.4|119703.4|119782.8|119682.8|39
1644930300000|2022-02-15 13:05:00|119789.9|119689.9|119790.6|119690.6|119790.6|119690.6|119789.1|119689.1|61
1644930600000|2022-02-15 13:10:00|119790.1|119690.1|119795.4|119695.4|119798.6|119698.6|119785.3|119685.3|43
1644930900000|2022-02-15 13:15:00|119794.9|119694.9|119782|119682|119797.6|119697.6|119774.9|119674.9|64
1644931200000|2022-02-15 13:20:00|119782.5|119682.5|119798|119698|119835.5|119735.5|119779|119679|57
1644931500000|2022-02-15 13:25:00|119797|119697|119888.6|119688.6|119888.6|119735.5|119795.5|119688|37
1644931800000|2022-02-15 13:30:00|119884.2|119684.2|119824.5|119724.5|119886|119729.6|119821|119679.5|43
1644932100000|2022-02-15 13:35:00|119823.9|119723.9|119770.1|119670.1|119825.5|119725.5|119769.1|119669.1|79
1644932400000|2022-02-15 13:40:00|119770.5|119670.5|119769.5|119669.5|119788.5|119688.5|119769.5|119669.5|18
1644932700000|2022-02-15 13:45:00|119770.1|119670.1|119764.1|119664.1|119771.4|119671.4|119763|119663|23
1644933000000|2022-02-15 13:50:00|119762.1|119662.1|119775.5|119675.5|119830.6|119680|119744|119626.5|19
1644933300000|2022-02-15 13:55:00|119752.5|119652.5|119800.1|119700.1|119855.8|119703.8|119746.4|119620|48
1644933600000|2022-02-15 14:00:00|119850|119650|119804.5|119704.5|119867.1|119719.3|119801|119650|61
1644933900000|2022-02-15 14:05:00|119803.5|119703.5|119805|119705|119805|119705|119787.5|119687.5|49
1644934200000|2022-02-15 14:10:00|119805.5|119705.5|119840.3|119640.3|119855|119707.5|119790.8|119631.5|58
1644934500000|2022-02-15 14:15:00|119840.6|119640.6|119838.6|119638.6|119840.6|119640.6|119838.6|119638.6|4
1644934800000|2022-02-15 14:20:00|119841|119641|119826|119726|119866.5|119731.3|119804|119638.6|109
1644935100000|2022-02-15 14:25:00|119825.5|119725.5|119865.1|119665.1|119865.7|119727|119801.5|119654.5|79
1644935400000|2022-02-15 14:30:00|119865|119665|119798|119698|119882.5|119733.5|119798|119664.5|112
1644935700000|2022-02-15 14:35:00|119797.5|119697.5|119828|119628|119855.5|119723.3|119779|119628|58
1644936000000|2022-02-15 14:40:00|119828.5|119628.5|119838.2|119638.2|119846.2|119713.8|119773.3|119627.5|53
1644936300000|2022-02-15 14:45:00|119839|119639|119868.1|119668.1|119868.6|119668.6|119838.2|119638.2|17
1644936600000|2022-02-15 14:50:00|119869.1|119669.1|119978|119778|119978.6|119805.1|119869.1|119669.1|57
1644936900000|2022-02-15 14:55:00|119977|119777|119976.1|119776.1|119978|119805|119905|119727|53
1644937200000|2022-02-15 15:00:00|119976.8|119776.8|119973|119773|119979.8|119845|119919.5|119768|72
1644937500000|2022-02-15 15:05:00|119974|119774|119964.1|119764.1|119992.5|119843.1|119933|119762|100
1644937800000|2022-02-15 15:10:00|119963.1|119763.1|119867|119767|119963.1|119812.6|119867|119763.1|93
1644938100000|2022-02-15 15:15:00|119868|119768|119894.7|119794.7|119900|119800|119864|119764|81
1644938400000|2022-02-15 15:20:00|119894.5|119794.5|119888|119688|119900|119794.5|119811|119655.2|81
1644938700000|2022-02-15 15:25:00|119887.2|119687.2|119836.6|119736.6|119887.2|119754.5|119797.5|119687.2|127
1644939000000|2022-02-15 15:30:00|119836.1|119736.1|119849|119749|119856.8|119756.8|119836.1|119736.1|53
1644939300000|2022-02-15 15:35:00|119849.5|119749.5|119829.3|119729.3|119849.5|119749.5|119829|119729|29
1644939600000|2022-02-15 15:40:00|119830|119730|119821.5|119721.5|119859|119747|119789.5|119657|61
1644939900000|2022-02-15 15:45:00|119823.5|119723.5|119906|119706|119929.8|119762.7|119823.5|119668.5|52
1644940200000|2022-02-15 15:50:00|119906.5|119706.5|119859|119759|119909.5|119766.5|119829.5|119706.5|53
1644940500000|2022-02-15 15:55:00|119857.5|119757.5|119850|119750|119867|119767|119843|119743|33
1644941100000|2022-02-15 16:05:00|119850.5|119750.5|119898.6|119698.6|119920.2|119771.5|119831|119698.6|48
1644941400000|2022-02-15 16:10:00|119897.1|119697.1|119843|119743|119897.1|119743|119843|119686.6|21
1644941700000|2022-02-15 16:15:00|119843.5|119743.5|119855.5|119755.5|119888|119755.5|119825|119682.5|46
1644942000000|2022-02-15 16:20:00|119855|119755|119847|119747|119882|119765|119836.5|119680|45
1644942300000|2022-02-15 16:25:00|119846.5|119746.5|119855|119755|119857|119757|119839.8|119739.8|33
1644942600000|2022-02-15 16:30:00|119850|119750|119846|119746|119850|119750|119835.5|119735.5|26
1644942900000|2022-02-15 16:35:00|119827|119727|119870.1|119670.1|119872.7|119735|119808|119642.5|60
1644943200000|2022-02-15 16:40:00|119880.1|119680.1|119825.5|119725.5|119893.2|119735.8|119825.5|119680.1|33
1644943500000|2022-02-15 16:45:00|119827|119727|119828.5|119728.5|119829.8|119729.8|119826|119726|118
1644943800000|2022-02-15 16:50:00|119827.5|119727.5|119829.5|119729.5|119829.5|119729.5|119825.7|119725.7|190
1644944100000|2022-02-15 16:55:00|119829|119729|119818.5|119718.5|119829|119729|119818.5|119718.5|6
1644944400000|2022-02-15 17:00:00|119818|119718|119885.5|119685.5|119891.5|119761.1|119818|119679.1|20
1644944700000|2022-02-15 17:05:00|119885|119685|119882.5|119782.5|119885.8|119783.2|119847.3|119684|52
1644945000000|2022-02-15 17:10:00|119883|119783|119870|119770|119883|119783|119856.6|119756.6|31
1644945300000|2022-02-15 17:15:00|119869.5|119769.5|119911.1|119711.1|119920.7|119771|119869|119707|38
1644945600000|2022-02-15 17:20:00|119919|119719|119885.6|119785.6|119919|119788|119862.8|119680.1|55
1644945900000|2022-02-15 17:25:00|119885.1|119785.1|119949.2|119749.2|119949.2|119816.3|119870.1|119699.3|16
1644946200000|2022-02-15 17:30:00|119949.3|119749.3|119950.1|119750.1|119951|119751|119949.3|119749.3|3
1644946500000|2022-02-15 17:35:00|119946.6|119746.6|119915|119715|119951|119751|119915|119715|4
1644946800000|2022-02-15 17:40:00|119937|119737|119923|119723|119937|119737|119907|119707|6
1644947100000|2022-02-15 17:45:00|119907|119707|119907|119707|119907|119707|119907|119707|1
1644947400000|2022-02-15 17:50:00|119915|119715|119926|119726|119926|119726|119913|119713|4
1644947700000|2022-02-15 17:55:00|119962|119762|119918.6|119718.6|119963|119778.4|119878.4|119699|81
1644948000000|2022-02-15 18:00:00|119922.1|119722.1|119911|119711|119922.1|119722.1|119896|119696|55
1644948300000|2022-02-15 18:05:00|119910.5|119710.5|119910.5|119710.5|119911.5|119711.5|119910|119710|14
1644948600000|2022-02-15 18:10:00|119909|119709|119815.3|119715.3|119909|119718.3|119814.7|119640|51
1644948900000|2022-02-15 18:15:00|119814.8|119714.8|119889.5|119689.5|119895.1|119714.8|119814.8|119683|161
1644949200000|2022-02-15 18:20:00|119887.5|119687.5|119880.6|119680.6|119895.1|119695.1|119880.6|119680.6|188
1644949500000|2022-02-15 18:25:00|119879.8|119679.8|119884.1|119684.1|119884.1|119684.1|119876.5|119676.5|116
1644949800000|2022-02-15 18:30:00|119883.6|119683.6|119882|119682|119886|119686|119881.5|119681.5|71
1644950100000|2022-02-15 18:35:00|119884.5|119684.5|119893.1|119693.1|119895.6|119744.1|119844.1|119682|143
1644950400000|2022-02-15 18:40:00|119894.6|119694.6|119894.1|119694.1|119896.1|119696.1|119893.1|119693.1|298
1644950700000|2022-02-15 18:45:00|119894.6|119694.6|119892.1|119692.1|119900.6|119700.6|119889.5|119689.5|205
1644951000000|2022-02-15 18:50:00|119897.1|119697.1|119912.5|119712.5|119913|119713|119890.5|119690.5|82
1644951300000|2022-02-15 18:55:00|119912|119712|119905|119705|119914.5|119764|119852|119702|87
1644951600000|2022-02-15 19:00:00|119905.5|119705.5|119914|119714|119914|119764|119854|119705|30
1644951900000|2022-02-15 19:05:00|119913.5|119713.5|119913.5|119713.5|119913.5|119713.5|119913.5|119713.5|1
1644952200000|2022-02-15 19:10:00|119912.5|119712.5|119904|119704|119912.5|119712.5|119904|119704|12
1644952500000|2022-02-15 19:15:00|119904.5|119704.5|119858.2|119758.2|119905|119761.5|119854.5|119704.5|16
1644952800000|2022-02-15 19:20:00|119858|119758|119825|119725|119858|119758|119819.7|119719.7|21
1644953100000|2022-02-15 19:25:00|119824|119724|119825.5|119725.5|119825.5|119725.5|119824|119724|13
1644953400000|2022-02-15 19:30:00|119825|119725|119825|119725|119825|119725|119825|119725|1
1644954000000|2022-02-15 19:40:00|119825.5|119725.5|119879|119679|119880.5|119756.5|119824|119679|29
1644954300000|2022-02-15 19:45:00|119879.5|119679.5|119888.5|119688.5|119889|119737|119837|119679.5|13
1644954600000|2022-02-15 19:50:00|119840.5|119740.5|119840|119740|119843|119743|119840|119740|5
1644954900000|2022-02-15 19:55:00|119839.5|119739.5|119840|119740|119840|119740|119839.5|119739.5|2
1644969600000|2022-02-16 00:00:00|119983.1|119623.1|119838|119638|119990|119676|119832.5|119597|144
1644969900000|2022-02-16 00:05:00|119838.5|119638.5|119756.6|119656.6|119854|119705|119756.6|119623|177
1644970200000|2022-02-16 00:10:00|119759|119659|119767.5|119667.5|119792.1|119692.1|119750.7|119650.7|214
1644970500000|2022-02-16 00:15:00|119767|119667|119746.5|119646.5|119798|119698|119746|119646|177
1644970800000|2022-02-16 00:20:00|119747.5|119647.5|119765|119665|119777|119677|119736.5|119636.5|144
1644971100000|2022-02-16 00:25:00|119764.6|119664.6|119743.5|119643.5|119770.4|119670.4|119735.4|119635.4|101
1644971400000|2022-02-16 00:30:00|119736.5|119636.5|119755|119655|119773.1|119673.1|119724.1|119624.1|135
1644971700000|2022-02-16 00:35:00|119754.1|119654.1|119739.1|119639.1|119755|119655|119714.5|119614.5|81
1644972000000|2022-02-16 00:40:00|119741.1|119641.1|119747.5|119647.5|119758.5|119658.5|119717.5|119617.5|139
1644972300000|2022-02-16 00:45:00|119748.5|119648.5|119767.5|119667.5|119786.5|119686.5|119746.5|119646.5|131
1644972600000|2022-02-16 00:50:00|119767|119667|119772.8|119672.8|119789.5|119689.5|119766.1|119666.1|125
1644972900000|2022-02-16 00:55:00|119772.1|119672.1|119797.1|119697.1|119799.1|119699.1|119770.5|119670.5|57
1644973200000|2022-02-16 01:00:00|119798.1|119698.1|119804.1|119704.1|119815.9|119715.9|119793|119693|111
1644973500000|2022-02-16 01:05:00|119803.4|119703.4|119790.5|119690.5|119806.4|119706.4|119781.1|119681.1|125
1644973800000|2022-02-16 01:10:00|119792.5|119692.5|119790.4|119690.4|119804.5|119704.5|119783|119683|82
1644974100000|2022-02-16 01:15:00|119790.2|119690.2|119781.5|119681.5|119790.2|119690.2|119771|119671|83
1644974400000|2022-02-16 01:20:00|119781.3|119681.3|119827|119727|119832.5|119732.5|119781.3|119681.3|125
1644974700000|2022-02-16 01:25:00|119829.6|119729.6|119832|119732|119838.5|119738.5|119812.9|119712.9|126
1644975000000|2022-02-16 01:30:00|119832.5|119732.5|119840.5|119740.5|119871|119771|119821.5|119721.5|151
1644975300000|2022-02-16 01:35:00|119841|119741|119823.9|119723.9|119842.1|119742.1|119809.9|119709.9|76
1644975600000|2022-02-16 01:40:00|119823.1|119723.1|119847.6|119747.6|119852.7|119752.7|119820.9|119720.9|142
1644975900000|2022-02-16 01:45:00|119848.1|119748.1|119813.5|119713.5|119852.1|119752.1|119812.5|119712.5|57
1644976200000|2022-02-16 01:50:00|119812.9|119712.9|119841.5|119741.5|119841.5|119741.5|119803.5|119703.5|88
1644976500000|2022-02-16 01:55:00|119842|119742|119832.5|119732.5|119842|119742|119821.5|119721.5|34
1644976800000|2022-02-16 02:00:00|119833|119733|119833.1|119733.1|119843|119743|119830|119730|32
1644977100000|2022-02-16 02:05:00|119835.6|119735.6|119837|119737|119837.1|119737.1|119830.7|119730.7|50
1644977400000|2022-02-16 02:10:00|119837.4|119737.4|119872.1|119772.1|119880.5|119780.5|119837|119737|99
1644977700000|2022-02-16 02:15:00|119870|119770|119845.5|119745.5|119870|119770|119840.5|119740.5|57
1644978000000|2022-02-16 02:20:00|119848|119748|119848.5|119748.5|119853.1|119753.1|119840.2|119740.2|104
1644978300000|2022-02-16 02:25:00|119850.5|119750.5|119858.5|119758.5|119873.6|119773.6|119850.5|119750.5|73
1644978600000|2022-02-16 02:30:00|119857.3|119757.3|119852.1|119752.1|119867.1|119767.1|119852.1|119752.1|117
1644978900000|2022-02-16 02:35:00|119852.5|119752.5|119859|119759|119859|119759|119849.7|119749.7|62
1644979200000|2022-02-16 02:40:00|119858.5|119758.5|119868.6|119768.6|119881.5|119781.5|119858.5|119758.5|51
1644979500000|2022-02-16 02:45:00|119867.6|119767.6|119848.6|119748.6|119867.6|119767.6|119848.6|119748.6|146
1644979800000|2022-02-16 02:50:00|119849.1|119749.1|119820.1|119720.1|119861|119761|119814|119714|172
1644980100000|2022-02-16 02:55:00|119819.5|119719.5|119835.1|119735.1|119839|119739|119803.5|119703.5|104
1644980400000|2022-02-16 03:00:00|119836.1|119736.1|119839|119739|119845.7|119745.7|119835.1|119735.1|51
1644980700000|2022-02-16 03:05:00|119836.5|119736.5|119823|119723|119841.2|119741.2|119823|119723|44
1644981000000|2022-02-16 03:10:00|119823.5|119723.5|119830.1|119730.1|119831.5|119731.5|119823.5|119723.5|18
1644981300000|2022-02-16 03:15:00|119830.3|119730.3|119823.2|119723.2|119830.3|119730.3|119821.9|119721.9|37
1644981600000|2022-02-16 03:20:00|119823|119723|119811|119711|119833.9|119733.9|119810|119710|56
1644981900000|2022-02-16 03:25:00|119813.5|119713.5|119797|119697|119813.5|119713.5|119791.5|119691.5|136
1644982200000|2022-02-16 03:30:00|119800.6|119700.6|119831.5|119731.5|119831.5|119731.5|119800.6|119700.6|54
1644982500000|2022-02-16 03:35:00|119826.1|119726.1|119818.4|119718.4|119826.1|119726.1|119818.4|119718.4|12
1644982800000|2022-02-16 03:40:00|119816.5|119716.5|119808.1|119708.1|119818|119718|119805.1|119705.1|25
1644983100000|2022-02-16 03:45:00|119807.5|119707.5|119812.5|119712.5|119814.5|119714.5|119799.2|119699.2|40
1644983400000|2022-02-16 03:50:00|119812.7|119712.7|119813.9|119713.9|119813.9|119713.9|119812.2|119712.2|10
1644983700000|2022-02-16 03:55:00|119812.5|119712.5|119816.1|119716.1|119826.5|119726.5|119812.5|119712.5|33
1644984000000|2022-02-16 04:00:00|119818.1|119718.1|119816.1|119716.1|119826|119726|119815.5|119715.5|34
1644984300000|2022-02-16 04:05:00|119816.3|119716.3|119815|119715|119820.7|119720.7|119811.1|119711.1|32
1644984600000|2022-02-16 04:10:00|119815.5|119715.5|119814.4|119714.4|119816|119716|119812.8|119712.8|12
1644984900000|2022-02-16 04:15:00|119813.3|119713.3|119814|119714|119822.5|119722.5|119792.5|119692.5|63
1644985200000|2022-02-16 04:20:00|119813.5|119713.5|119826.5|119726.5|119828.5|119728.5|119813.5|119713.5|31
1644985500000|2022-02-16 04:25:00|119826|119726|119816.2|119716.2|119826.5|119726.5|119813|119713|46
1644985800000|2022-02-16 04:30:00|119816.1|119716.1|119823.6|119723.6|119832.9|119732.9|119814.5|119714.5|84
1644986100000|2022-02-16 04:35:00|119824|119724|119833.5|119733.5|119836|119736|119821.2|119721.2|44
1644986400000|2022-02-16 04:40:00|119833.4|119733.4|119836.5|119736.5|119838.5|119738.5|119833.4|119733.4|19
1644986700000|2022-02-16 04:45:00|119836|119736|119827.5|119727.5|119836.5|119736.5|119817|119717|60
1644987000000|2022-02-16 04:50:00|119823.7|119723.7|119833.5|119733.5|119833.5|119733.5|119823.2|119723.2|43
1644987300000|2022-02-16 04:55:00|119833|119733|119832|119732|119839.5|119739.5|119823.7|119723.7|36
1644987600000|2022-02-16 05:00:00|119831.6|119731.6|119826|119726|119835.6|119735.6|119823|119723|46
1644987900000|2022-02-16 05:05:00|119827.4|119727.4|119821.1|119721.1|119836.5|119736.5|119816.5|119716.5|94
1644988200000|2022-02-16 05:10:00|119821.5|119721.5|119821.5|119721.5|119826.5|119726.5|119819.5|119719.5|36
1644988500000|2022-02-16 05:15:00|119821.1|119721.1|119810.5|119710.5|119821.5|119721.5|119809.5|119709.5|30
1644988800000|2022-02-16 05:20:00|119809.5|119709.5|119826|119726|119826.5|119726.5|119809.5|119709.5|45
1644989100000|2022-02-16 05:25:00|119825.6|119725.6|119827.5|119727.5|119827.5|119727.5|119824.1|119724.1|5
1644989400000|2022-02-16 05:30:00|119827|119727|119826.9|119726.9|119833.3|119733.3|119808.4|119708.4|108
1644989700000|2022-02-16 05:35:00|119827.4|119727.4|119837.5|119737.5|119845.5|119745.5|119827.4|119727.4|62
1644990000000|2022-02-16 05:40:00|119837.8|119737.8|119834.5|119734.5|119841.9|119741.9|119825.5|119725.5|28
1644990300000|2022-02-16 05:45:00|119835|119735|119835.1|119735.1|119836.1|119736.1|119834.5|119734.5|16
1644990600000|2022-02-16 05:50:00|119834|119734|119837.7|119737.7|119838.8|119738.8|119834|119734|29
1644990900000|2022-02-16 05:55:00|119837.4|119737.4|119842.2|119742.2|119850.9|119750.9|119835.7|119735.7|77
1644991200000|2022-02-16 06:00:00|119842|119742|119829.6|119729.6|119842|119742|119814.5|119714.5|62
1644991500000|2022-02-16 06:05:00|119831.5|119731.5|119833.1|119733.1|119837.5|119737.5|119824|119724|35
1644991800000|2022-02-16 06:10:00|119832.7|119732.7|119818.5|119718.5|119834.4|119734.4|119818.5|119718.5|65
1644992100000|2022-02-16 06:15:00|119817.9|119717.9|119832|119732|119833.5|119733.5|119817.9|119717.9|66
1644992400000|2022-02-16 06:20:00|119831.9|119731.9|119838.7|119738.7|119838.7|119738.7|119830|119730|91
1644992700000|2022-02-16 06:25:00|119838.5|119738.5|119891.5|119791.5|119892.4|119792.4|119837.2|119737.2|121
1644993000000|2022-02-16 06:30:00|119890|119790|119856.5|119756.5|119890.5|119790.5|119849.5|119749.5|83
1644993300000|2022-02-16 06:35:00|119856|119756|119858.5|119758.5|119860.5|119760.5|119853.5|119753.5|22
1644993600000|2022-02-16 06:40:00|119860|119760|119881.5|119781.5|119881.5|119781.5|119860|119760|8
1644993900000|2022-02-16 06:45:00|119888.5|119788.5|119905|119805|119917.5|119817.5|119888|119788|51
1644994200000|2022-02-16 06:50:00|119903.5|119803.5|119891.5|119791.5|119903.5|119803.5|119890.5|119790.5|35
1644994500000|2022-02-16 06:55:00|119890.5|119790.5|119906.8|119706.8|119908.8|119790.5|119859.8|119705.8|131
1644994800000|2022-02-16 07:00:00|119907.3|119707.3|119739|119639|119909.8|119762|119737|119637|170
1644995100000|2022-02-16 07:05:00|119724|119624|119749.4|119649.4|119776|119676|119722|119622|207
1644995400000|2022-02-16 07:10:00|119749.2|119649.2|119775.5|119675.5|119788.1|119688.1|119743.1|119643.1|86
1644995700000|2022-02-16 07:15:00|119774|119674|119796.2|119696.2|119796.2|119696.2|119774|119674|38
1644996000000|2022-02-16 07:20:00|119795.7|119695.7|119798.1|119698.1|119798.1|119698.1|119785.4|119685.4|28
1644996300000|2022-02-16 07:25:00|119802.4|119702.4|119817.7|119717.7|119846.6|119746.6|119801.3|119701.3|55
1644996600000|2022-02-16 07:30:00|119816.7|119716.7|119791.1|119691.1|119817.7|119717.7|119791.1|119691.1|25
1644996900000|2022-02-16 07:35:00|119791.5|119691.5|119782|119682|119791.5|119691.5|119779|119679|35
1644997200000|2022-02-16 07:40:00|119779|119679|119776.4|119676.4|119782|119682|119759.5|119659.5|273
1644997500000|2022-02-16 07:45:00|119776.1|119676.1|119769.6|119669.6|119790|119690|119768.1|119668.1|170
1644997800000|2022-02-16 07:50:00|119770.1|119670.1|119757.7|119657.7|119784.1|119684.1|119751.2|119651.2|146
1644998100000|2022-02-16 07:55:00|119758.1|119658.1|119737.2|119637.2|119766.6|119666.6|119731.1|119631.1|167
1644998400000|2022-02-16 08:00:00|119734|119634|119751.6|119651.6|119759.9|119659.9|119728.3|119628.3|131
1644998700000|2022-02-16 08:05:00|119752|119652|119749.1|119649.1|119754.5|119654.5|119724.1|119624.1|88
1644999000000|2022-02-16 08:10:00|119748.5|119648.5|119730|119630|119752.1|119652.1|119729.5|119629.5|370
1644999300000|2022-02-16 08:15:00|119729.5|119629.5|119740|119640|119740|119640|119709|119609|82
1644999600000|2022-02-16 08:20:00|119731|119631|119780.2|119580.2|119780.2|119631|119716.5|119568.2|297
1644999900000|2022-02-16 08:25:00|119780.7|119580.7|119765.5|119665.5|119813.6|119665.5|119734.9|119579.5|87
1645000200000|2022-02-16 08:30:00|119765.2|119665.2|119755.6|119655.6|119765.5|119665.5|119755.6|119655.6|83
1645000500000|2022-02-16 08:35:00|119754.3|119654.3|119774.7|119674.7|119774.7|119674.7|119754.3|119654.3|32
1645000800000|2022-02-16 08:40:00|119775.5|119675.5|119773|119673|119777.1|119677.1|119762.5|119662.5|252
1645001100000|2022-02-16 08:45:00|119773.2|119673.2|119781.4|119681.4|119791.5|119691.5|119764|119664|220
1645001400000|2022-02-16 08:50:00|119782.4|119682.4|119820.5|119620.5|119826.4|119683|119766.9|119616.2|251
1645001700000|2022-02-16 08:55:00|119819.5|119619.5|119757.5|119657.5|119821.5|119661.5|119752.5|119603.2|139
1645002000000|2022-02-16 09:00:00|119754.5|119654.5|119756|119656|119763.5|119663.5|119753.3|119653.3|46
1645002300000|2022-02-16 09:05:00|119755.8|119655.8|119811.3|119711.3|119811.3|119711.3|119727.4|119627.4|163
1645002600000|2022-02-16 09:10:00|119811.8|119711.8|119820|119720|119882.8|119726.4|119801.5|119657.4|125
1645002900000|2022-02-16 09:15:00|119819|119719|119833.7|119733.7|119885|119736.5|119816.5|119683.5|202
1645003200000|2022-02-16 09:20:00|119836|119736|119807.5|119707.5|119879|119736|119804.5|119663.9|80
1645003500000|2022-02-16 09:25:00|119808|119708|119823.9|119623.9|119838.6|119709.5|119775.1|119623.5|103
1645003800000|2022-02-16 09:30:00|119824.4|119624.4|119814.9|119614.9|119826.9|119626.9|119812.5|119612.5|253
1645004100000|2022-02-16 09:35:00|119814.4|119614.4|119828.1|119728.1|119867.1|119728.1|119784|119613.4|61
1645004400000|2022-02-16 09:40:00|119828.8|119728.8|119882.5|119782.5|119919.1|119782.5|119828.8|119712.5|49
1645004700000|2022-02-16 09:45:00|119883|119783|119939.2|119739.2|119962|119806.1|119864|119722|86
1645005000000|2022-02-16 09:50:00|119941|119741|119909|119809|119958.2|119809|119908|119738.5|25
1645005300000|2022-02-16 09:55:00|119909.5|119809.5|119928.5|119828.5|119986.5|119836.5|119909.5|119767|49
1645005600000|2022-02-16 10:00:00|119926.2|119826.2|119927.5|119827.5|119933|119833|119911|119811|59
1645005900000|2022-02-16 10:05:00|119912.7|119812.7|119901.8|119801.8|119928.8|119828.8|119860.9|119705.5|129
1645006200000|2022-02-16 10:10:00|119902.5|119802.5|119955.3|119755.3|119962.2|119809|119902.5|119754.7|52
1645006500000|2022-02-16 10:15:00|119955.7|119755.7|119914.5|119814.5|119955.7|119814.8|119891.3|119744.5|27
1645006800000|2022-02-16 10:20:00|119925.7|119825.7|119940|119840|119941.5|119841.5|119922.5|119822.5|40
1645007100000|2022-02-16 10:25:00|119939.9|119839.9|119942.9|119842.9|119951|119851|119939.9|119839.9|30
1645007400000|2022-02-16 10:30:00|119943.2|119843.2|119941.2|119841.2|119943.7|119843.7|119918.7|119818.7|27
1645007700000|2022-02-16 10:35:00|119939.1|119839.1|119923.2|119823.2|119939.1|119839.1|119901.3|119801.3|39
1645008000000|2022-02-16 10:40:00|119923.9|119823.9|119915.6|119815.6|119924.7|119824.7|119915.6|119815.6|21
1645008300000|2022-02-16 10:45:00|119915.1|119815.1|119929.1|119829.1|119929.1|119829.1|119915.1|119815.1|14
1645008600000|2022-02-16 10:50:00|119928.6|119828.6|119940|119840|119940.5|119840.5|119928.6|119828.6|13
1645008900000|2022-02-16 10:55:00|119939.5|119839.5|119940|119840|119940.5|119840.5|119939.5|119839.5|4
1645009200000|2022-02-16 11:00:00|119939|119839|119924.8|119824.8|119939.5|119839.5|119924.8|119824.8|13
1645009500000|2022-02-16 11:05:00|119898.8|119798.8|119978.5|119778.5|119978.5|119801.5|119898.5|119753.4|29
1645009800000|2022-02-16 11:10:00|119979|119779|119979|119779|119979|119779|119979|119779|1
1645010700000|2022-02-16 11:25:00|119920.4|119820.4|119915|119815|119920.4|119820.4|119905.1|119805.1|7
1645011000000|2022-02-16 11:30:00|119914.5|119814.5|119931.9|119731.9|119953.9|119814.5|119867.8|119728.9|50
1645011300000|2022-02-16 11:35:00|119932.3|119732.3|119947.3|119747.3|119950|119797.8|119881.2|119732.3|157
1645011600000|2022-02-16 11:40:00|119947.8|119747.8|119951.9|119751.9|119952.5|119752.5|119945.3|119745.3|254
1645011900000|2022-02-16 11:45:00|119952.3|119752.3|119892.8|119692.8|119952.3|119779.2|119876.3|119692.8|31
1645012200000|2022-02-16 11:50:00|119893.8|119693.8|119871.3|119671.3|119895.3|119695.3|119871.3|119671.3|61
1645012500000|2022-02-16 11:55:00|119870.8|119670.8|119871.8|119671.8|119874.7|119674.7|119868.5|119668.5|15
1645012800000|2022-02-16 12:00:00|119874.4|119674.4|119872|119672|119874.9|119674.9|119869|119669|10
1645013100000|2022-02-16 12:05:00|119873.5|119673.5|119872|119672|119874.5|119674.5|119871|119671|103
1645013400000|2022-02-16 12:10:00|119874.5|119674.5|119912.3|119712.3|119913.4|119746.9|119835.7|119674.5|112
1645013700000|2022-02-16 12:15:00|119911.9|119711.9|119884.8|119684.8|119911.9|119742.4|119835.3|119684.8|7
1645014000000|2022-02-16 12:20:00|119885.2|119685.2|119903.3|119703.3|119905|119748.3|119834.8|119684.9|32
1645014300000|2022-02-16 12:25:00|119903.8|119703.8|119875.4|119775.4|119920|119780.9|119864.8|119701.8|64
1645014600000|2022-02-16 12:30:00|119875.1|119775.1|119934.5|119734.5|119935.8|119779.3|119872.1|119730.8|176
1645014900000|2022-02-16 12:35:00|119934.3|119734.3|119939.3|119739.3|119939.3|119739.3|119932.3|119732.3|43
1645015200000|2022-02-16 12:40:00|119938.8|119738.8|119937.8|119737.8|119939.3|119739.3|119937.8|119737.8|6
1645015500000|2022-02-16 12:45:00|119936.8|119736.8|119932.9|119732.9|119936.8|119736.8|119930.8|119730.8|41
1645015800000|2022-02-16 12:50:00|119932.4|119732.4|119932.9|119732.9|119933.2|119733.2|119930.8|119730.8|7
1645016100000|2022-02-16 12:55:00|119933.4|119733.4|119921.8|119721.8|119933.4|119779.8|119870.8|119712.4|94
1645016400000|2022-02-16 13:00:00|119877.4|119777.4|119920.4|119720.4|119927.9|119777.4|119871.8|119720.4|57
1645016700000|2022-02-16 13:05:00|119871.3|119771.3|119871.3|119771.3|119871.8|119771.8|119870.4|119770.4|4
1645017000000|2022-02-16 13:10:00|119871.8|119771.8|119859.8|119759.8|119871.8|119771.8|119859|119759|25
1645017300000|2022-02-16 13:15:00|119859.7|119759.7|119908|119708|119908.5|119759.8|119858.8|119707.5|9
1645017600000|2022-02-16 13:20:00|119907.5|119707.5|119889.4|119689.4|119907.5|119707.5|119888|119688|22
1645017900000|2022-02-16 13:25:00|119889.2|119689.2|119885|119685|119897|119697|119885|119685|23
1645018200000|2022-02-16 13:30:00|119884.5|119684.5|119913|119713|119959.3|119764.5|119856.4|119684.5|353
1645018500000|2022-02-16 13:35:00|119912.5|119712.5|119929|119729|119939|119769.5|119851|119697|306
1645018800000|2022-02-16 13:40:00|119928.5|119728.5|119924.6|119724.6|119932|119732|119914.9|119714.9|33
1645019100000|2022-02-16 13:45:00|119922.5|119722.5|119922.3|119722.3|119923.8|119723.8|119912.3|119712.3|8
1645019400000|2022-02-16 13:50:00|119923.8|119723.8|119976.9|119776.9|119987.9|119825.7|119917.5|119723.8|80
1645019700000|2022-02-16 13:55:00|119977.4|119777.4|119976.8|119776.8|119982.4|119782.4|119971.9|119771.9|343
1645020000000|2022-02-16 14:00:00|119976.7|119776.7|119987|119787|119992|119843|119942|119776.3|61
1645020300000|2022-02-16 14:05:00|119987.5|119787.5|119936.5|119836.5|119992.5|119841|119925.5|119777.5|44
1645020600000|2022-02-16 14:10:00|119937|119837|119988|119788|119989|119847.5|119932|119780.5|27
1645020900000|2022-02-16 14:15:00|119987.5|119787.5|119938|119838|119987.5|119842.2|119925.5|119787.5|28
1645021200000|2022-02-16 14:20:00|119939|119839|119993.5|119793.5|119999.5|119849|119938|119791.5|44
1645021500000|2022-02-16 14:25:00|119993.4|119793.4|119987.7|119787.7|119993.8|119793.8|119983.9|119783.9|60
1645021800000|2022-02-16 14:30:00|119987.4|119787.4|119991.5|119791.5|119991.5|119791.5|119970.9|119770.9|46
1645022100000|2022-02-16 14:35:00|119991.3|119791.3|119997.8|119797.8|120015|119815|119965|119765|74
1645022400000|2022-02-16 14:40:00|119997.3|119797.3|119972|119772|119997.3|119797.3|119972|119772|82
1645022700000|2022-02-16 14:45:00|119971.6|119771.6|119975.7|119775.7|119982.8|119782.8|119966.2|119766.2|44
1645023000000|2022-02-16 14:50:00|119975.2|119775.2|120000|119800|120000|119800|119975.2|119775.2|24
1645023300000|2022-02-16 14:55:00|119999.5|119799.5|120009|119809|120015.9|119869.8|119969.8|119799.5|22
1645023600000|2022-02-16 15:00:00|120009.5|119809.5|120008.8|119808.8|120009.5|119809.5|119975.8|119775.8|33
1645023900000|2022-02-16 15:05:00|120009.3|119809.3|120003.5|119803.5|120017|119817|120003.5|119803.5|24
1645024200000|2022-02-16 15:10:00|120005|119805|119995|119795|120016|119816|119993.3|119793.3|25
1645024500000|2022-02-16 15:15:00|119994.5|119794.5|119986|119786|119995.5|119795.5|119981.6|119781.6|42
1645024800000|2022-02-16 15:20:00|119984.5|119784.5|119983.5|119783.5|119985.5|119785.5|119982.1|119782.1|8
1645025100000|2022-02-16 15:25:00|119982.1|119782.1|119977.5|119777.5|119984.4|119784.4|119977.5|119777.5|11
1645025400000|2022-02-16 15:30:00|119976|119776|119981.5|119781.5|119992.1|119792.1|119974.5|119774.5|14
1645025700000|2022-02-16 15:35:00|119981|119781|119994.4|119794.4|120010.6|119843.1|119943.1|119781|26
1645026000000|2022-02-16 15:40:00|119993.9|119793.9|120020.1|119820.1|120021.1|119821.1|119993.7|119793.7|12
1645026300000|2022-02-16 15:45:00|120019.6|119819.6|120024.5|119824.5|120047.5|119888.4|119982.8|119813.2|94
1645026600000|2022-02-16 15:50:00|120030|119830|120031.5|119831.5|120035|119835|120020.5|119820.5|132
1645026900000|2022-02-16 15:55:00|120031|119831|120062.5|119862.5|120074.2|119874.2|120028|119828|57
1645027200000|2022-02-16 16:00:00|120061.5|119861.5|120062.3|119862.3|120081|119919.7|120010.2|119840.5|170
1645027500000|2022-02-16 16:05:00|120061.6|119861.6|120072|119872|120081.5|119881.5|120061.6|119861.6|42
1645027800000|2022-02-16 16:10:00|120071.5|119871.5|120048.5|119848.5|120071.5|119895.8|119995.8|119833|35
1645028100000|2022-02-16 16:15:00|120052|119852|120071.4|119871.4|120071.4|119871.4|120048.5|119848.5|37
1645028400000|2022-02-16 16:20:00|120067.5|119867.5|120057|119857|120074.8|119874.8|120055|119855|20
1645028700000|2022-02-16 16:25:00|120049.2|119849.2|120005.5|119805.5|120057|119857|120003.7|119803.7|57
1645029000000|2022-02-16 16:30:00|120008|119808|120006.5|119806.5|120015.5|119815.5|120001.1|119801.1|29
1645029300000|2022-02-16 16:35:00|120007|119807|120006.1|119806.1|120007.5|119807.5|120005.1|119805.1|6
1645029600000|2022-02-16 16:40:00|120006.6|119806.6|119996.3|119796.3|120011|119850.6|119950.6|119785.5|35
1645029900000|2022-02-16 16:45:00|119995.3|119795.3|119999.1|119799.1|120003.6|119803.6|119992.7|119792.7|13
1645030200000|2022-02-16 16:50:00|119996.6|119796.6|120000.1|119800.1|120009.7|119809.7|119995.1|119795.1|15
1645030500000|2022-02-16 16:55:00|120001.1|119801.1|119943.4|119743.4|120001.1|119828.1|119925.3|119742.8|33
1645030800000|2022-02-16 17:00:00|119941|119741|119955.8|119755.8|119968.8|119768.8|119938.3|119738.3|28
1645031100000|2022-02-16 17:05:00|119956.3|119756.3|119957.3|119757.3|119962|119762|119952|119752|13
1645031400000|2022-02-16 17:10:00|119955.3|119755.3|119970|119770|119981.2|119830.5|119914.5|119755.3|23
1645031700000|2022-02-16 17:15:00|119969.5|119769.5|119970.9|119770.9|119971.5|119771.5|119967|119767|9
1645032000000|2022-02-16 17:20:00|119970|119770|119972.7|119772.7|119972.7|119772.7|119970|119770|5
1645032300000|2022-02-16 17:25:00|119930.8|119830.8|119995.3|119795.3|119995.3|119830.8|119930.8|119776.1|24
1645032600000|2022-02-16 17:30:00|119995.9|119795.9|120053.5|119853.5|120053.5|119860.5|119960.5|119792.4|40
1645032900000|2022-02-16 17:35:00|120058|119858|120025.7|119825.7|120082.8|119882.8|119984.8|119784.8|57
1645033200000|2022-02-16 17:40:00|120029.7|119829.7|120068.9|119868.9|120080.1|119880.1|120029.7|119829.7|33
1645033500000|2022-02-16 17:45:00|120069.9|119869.9|120012.4|119812.4|120070.4|119870.4|120011.9|119811.9|54
1645033800000|2022-02-16 17:50:00|120008.1|119808.1|120011.4|119811.4|120027.1|119827.1|120008.1|119808.1|5
1645034100000|2022-02-16 17:55:00|120011.9|119811.9|120035|119835|120035|119835|120011.9|119811.9|3
1645034400000|2022-02-16 18:00:00|120027.9|119827.9|120035|119835|120035|119835|120027.9|119827.9|5
1645034700000|2022-02-16 18:05:00|120037|119837|120022|119822|120037|119837|120021|119821|13
1645035000000|2022-02-16 18:10:00|120023|119823|120020.2|119820.2|120023.7|119823.7|120020.2|119820.2|4
1645035600000|2022-02-16 18:20:00|119997.5|119797.5|119971|119771|119997.5|119797.5|119952.4|119752.4|256
1645035900000|2022-02-16 18:25:00|119965|119765|119971|119771|119974|119774|119965|119765|27
1645036200000|2022-02-16 18:30:00|119968|119768|120003|119803|120003|119803|119968|119768|29
1645036500000|2022-02-16 18:35:00|120001.5|119801.5|119999.2|119799.2|120001.5|119801.5|119996|119796|8
1645036800000|2022-02-16 18:40:00|119989.7|119789.7|119960.4|119760.4|119989.7|119789.7|119955.5|119755.5|115
1645037100000|2022-02-16 18:45:00|119959.9|119759.9|119974|119774|119993.5|119793.5|119959.4|119759.4|7
1645037400000|2022-02-16 18:50:00|119993.5|119793.5|119961.9|119761.9|119994|119794|119961.9|119761.9|4
1645037700000|2022-02-16 18:55:00|119972.4|119772.4|119980|119780|120026.5|119826.5|119961|119761|8
1645038000000|2022-02-16 19:00:00|119963|119763|119951.5|119751.5|119963.1|119763.1|119951.5|119751.5|5
1645038300000|2022-02-16 19:05:00|119940|119740|119880.2|119680.2|119956.5|119763.9|119821.4|119674.9|49
1645038600000|2022-02-16 19:10:00|119858.5|119658.5|119898|119698|119955.1|119755.1|119857|119657|50
1645038900000|2022-02-16 19:15:00|119873.5|119673.5|119900|119700|119926|119726|119866|119666|37
1645039200000|2022-02-16 19:20:00|119899|119699|119879.5|119679.5|119901|119701|119838.5|119638.5|85
1645039500000|2022-02-16 19:25:00|119880|119680|119884|119684|119885|119685|119879.5|119679.5|17
1645039800000|2022-02-16 19:30:00|119882.5|119682.5|119871.7|119671.7|119882.5|119717.2|119814|119636.1|41
1645040100000|2022-02-16 19:35:00|119872.2|119672.2|119904.4|119704.4|119932.9|119755.8|119826.5|119672.2|77
1645040400000|2022-02-16 19:40:00|119904|119704|119904.7|119704.7|119920|119720|119903|119703|172
1645040700000|2022-02-16 19:45:00|119905.2|119705.2|119904.8|119704.8|119906.4|119706.4|119886.5|119686.5|57
1645041000000|2022-02-16 19:50:00|119905.3|119705.3|119884.5|119684.5|119905.3|119705.3|119880.7|119680.7|39
1645041300000|2022-02-16 19:55:00|119884|119684|119866|119666|119886.7|119686.7|119866|119666|19
1645056000000|2022-02-17 00:00:00|119833.5|119633.5|119937.5|119737.5|120067.8|119746.5|119833.5|119633.5|146
1645056300000|2022-02-17 00:05:00|119938|119738|119918.8|119718.8|119940|119789.7|119855.4|119704.5|192
1645056600000|2022-02-17 00:10:00|119918.3|119718.3|119873.5|119773.5|119919.7|119783.1|119852.8|119711.9|151
1645056900000|2022-02-17 00:15:00|119873|119773|119876.3|119776.3|119885|119785|119853.5|119753.5|152
1645057200000|2022-02-17 00:20:00|119876.2|119776.2|119875.3|119775.3|119886.5|119786.5|119868.5|119768.5|119
1645057500000|2022-02-17 00:25:00|119875.2|119775.2|119876.5|119776.5|119878.3|119778.3|119871.8|119771.8|102
1645057800000|2022-02-17 00:30:00|119877|119777|119863.5|119763.5|119878.6|119778.6|119844.5|119744.5|93
1645058100000|2022-02-17 00:35:00|119862.1|119762.1|119851.9|119751.9|119876|119776|119815.2|119715.2|215
1645058400000|2022-02-17 00:40:00|119851.8|119751.8|119837.9|119737.9|119851.8|119751.8|119830.5|119730.5|78
1645058700000|2022-02-17 00:45:00|119840.1|119740.1|119837.6|119737.6|119842.7|119742.7|119826.1|119726.1|99
1645059000000|2022-02-17 00:50:00|119839.1|119739.1|119801.5|119701.5|119843.9|119743.9|119798.1|119698.1|95
1645059300000|2022-02-17 00:55:00|119801|119701|119785.5|119685.5|119802.4|119702.4|119776.5|119676.5|75
1645059600000|2022-02-17 01:00:00|119786.5|119686.5|119847.9|119747.9|119853.3|119753.3|119786.5|119686.5|154
1645059900000|2022-02-17 01:05:00|119848.4|119748.4|119828.4|119728.4|119848.4|119748.4|119827.5|119727.5|88
1645060200000|2022-02-17 01:10:00|119828|119728|119863.6|119763.6|119866.8|119766.8|119827|119727|96
1645060500000|2022-02-17 01:15:00|119864.1|119764.1|119863.6|119763.6|119923.9|119775.1|119857.6|119709.9|83
1645060800000|2022-02-17 01:20:00|119862.9|119762.9|119864|119764|119910.9|119775.9|119845|119708.4|110
1645061100000|2022-02-17 01:25:00|119864.4|119764.4|119814.5|119714.5|119865|119765|119813.1|119713.1|140
1645061400000|2022-02-17 01:30:00|119815.1|119715.1|119810.5|119710.5|119833.1|119733.1|119799.1|119699.1|143
1645061700000|2022-02-17 01:35:00|119810.6|119710.6|119760.5|119660.5|119814.1|119714.1|119760.1|119660.1|125
1645062000000|2022-02-17 01:40:00|119762.1|119662.1|119759.5|119659.5|119769.1|119669.1|119744.1|119644.1|135
1645062300000|2022-02-17 01:45:00|119760.5|119660.5|119782.1|119682.1|119788.1|119688.1|119760.5|119660.5|114
1645062600000|2022-02-17 01:50:00|119775|119675|119782.5|119682.5|119782.5|119682.5|119772.1|119672.1|44
1645062900000|2022-02-17 01:55:00|119783.1|119683.1|119782.6|119682.6|119785.1|119685.1|119775.4|119675.4|77
1645063200000|2022-02-17 02:00:00|119782.1|119682.1|119772.8|119672.8|119783.1|119683.1|119771.9|119671.9|64
1645063500000|2022-02-17 02:05:00|119771.9|119671.9|119773.5|119673.5|119786|119686|119771.9|119671.9|49
1645063800000|2022-02-17 02:10:00|119772.1|119672.1|119777.5|119677.5|119787.5|119687.5|119763.5|119663.5|67
1645064100000|2022-02-17 02:15:00|119777.1|119677.1|119766.5|119666.5|119793.5|119693.5|119766|119666|57
1645064400000|2022-02-17 02:20:00|119771.1|119671.1|119781.1|119681.1|119804.5|119704.5|119765.5|119665.5|133
1645064700000|2022-02-17 02:25:00|119787.3|119687.3|119761.7|119661.7|119797.6|119697.6|119754.2|119654.2|122
1645065000000|2022-02-17 02:30:00|119762.7|119662.7|119754.5|119654.5|119776|119676|119754.5|119654.5|53
1645065300000|2022-02-17 02:35:00|119763.5|119663.5|119680|119580|119763.5|119663.5|119661.4|119561.4|246
1645065600000|2022-02-17 02:40:00|119679|119579|119675.5|119575.5|119705.3|119605.3|119669.5|119569.5|158
1645065900000|2022-02-17 02:45:00|119675.1|119575.1|119680.9|119580.9|119691.4|119591.4|119651.4|119551.4|111
1645066200000|2022-02-17 02:50:00|119680.4|119580.4|119687.5|119587.5|119698.5|119598.5|119678|119578|49
1645066500000|2022-02-17 02:55:00|119688.5|119588.5|119679|119579|119694.1|119594.1|119669.1|119569.1|61
1645066800000|2022-02-17 03:00:00|119680|119580|119669|119569|119684.1|119584.1|119666.1|119566.1|93
1645067100000|2022-02-17 03:05:00|119664.5|119564.5|119680|119580|119685.5|119585.5|119661.1|119561.1|61
1645067400000|2022-02-17 03:10:00|119678.1|119578.1|119674.5|119574.5|119684|119584|119667.5|119567.5|42
1645067700000|2022-02-17 03:15:00|119670.5|119570.5|119673.1|119573.1|119686.7|119586.7|119649.1|119549.1|77
1645068000000|2022-02-17 03:20:00|119675.1|119575.1|119650.5|119550.5|119682.1|119582.1|119650.4|119550.4|38
1645068300000|2022-02-17 03:25:00|119649.1|119549.1|119623.5|119523.5|119654.5|119554.5|119614.3|119514.3|130
1645068600000|2022-02-17 03:30:00|119624.1|119524.1|119594.5|119494.5|119627.3|119527.3|119590.9|119490.9|103
1645068900000|2022-02-17 03:35:00|119592|119492|119626.5|119526.5|119626.5|119526.5|119590|119490|132
1645069200000|2022-02-17 03:40:00|119627.1|119527.1|119594|119494|119628.9|119528.9|119590|119490|82
1645069500000|2022-02-17 03:45:00|119596.5|119496.5|119611.5|119511.5|119623|119523|119593|119493|82
1645069800000|2022-02-17 03:50:00|119611.9|119511.9|119728.7|119628.7|119728.7|119628.7|119608|119508|154
1645070100000|2022-02-17 03:55:00|119742.9|119642.9|120085.5|119885.5|120085.5|119885.5|119742.9|119642.9|661
1645070400000|2022-02-17 04:00:00|120087|119887|120148.5|119948.5|120320.1|120120.1|120066.1|119866.1|636
1645070700000|2022-02-17 04:05:00|120148|119948|120069|119869|120169|119969|120061|119861|403
1645071000000|2022-02-17 04:10:00|120068.5|119868.5|119972|119772|120072|119911.5|119938|119738|475
1645071300000|2022-02-17 04:15:00|119971.5|119771.5|120017.5|119817.5|120069.5|119869.5|119971.5|119771.5|339
1645071600000|2022-02-17 04:20:00|120019|119819|120023.5|119823.5|120046.5|119846.5|119980.5|119780.5|311
1645071900000|2022-02-17 04:25:00|120026|119826|120061|119861|120076|119883.5|119980|119806|288
1645072200000|2022-02-17 04:30:00|120060.5|119860.5|120019.9|119819.9|120072|119909.5|119938.5|119780.5|319
1645072500000|2022-02-17 04:35:00|120020.9|119820.9|120018.5|119818.5|120036|119861|119960.5|119807.5|198
1645072800000|2022-02-17 04:40:00|120019|119819|119997|119797|120022.1|119869.1|119945|119795|180
1645073100000|2022-02-17 04:45:00|119995|119795|119935.5|119835.5|119997|119851.5|119905.5|119757.5|166
1645073400000|2022-02-17 04:50:00|119942.4|119842.4|119942.4|119842.4|119984|119859.4|119920.5|119762.5|198
1645073700000|2022-02-17 04:55:00|119941|119841|120000|119800|120007.9|119862|119937.5|119785.8|170
1645074000000|2022-02-17 05:00:00|120004.6|119804.6|120021|119821|120029.8|119875.5|119949.5|119785.9|262
1645074300000|2022-02-17 05:05:00|120025|119825|119929.5|119729.5|120025.5|119829.6|119879|119729|191
1645074600000|2022-02-17 05:10:00|119930|119730|119942.1|119742.1|119951.5|119798.5|119883|119716.8|245
1645074900000|2022-02-17 05:15:00|119941.6|119741.6|119847.8|119747.8|119941.6|119788.1|119806.7|119659.2|222
1645075200000|2022-02-17 05:20:00|119844.1|119744.1|119854.8|119754.8|119891.5|119758.3|119818.8|119690.2|188
1645075500000|2022-02-17 05:25:00|119853.4|119753.4|119847|119747|119859.2|119759.2|119831.5|119731.5|173
1645075800000|2022-02-17 05:30:00|119846.5|119746.5|119833.1|119733.1|119848.5|119748.5|119829.5|119729.5|189
1645076100000|2022-02-17 05:35:00|119833|119733|119827.7|119727.7|119833|119733|119806.9|119706.9|234
1645076400000|2022-02-17 05:40:00|119827.5|119727.5|119856.6|119756.6|119862.2|119762.2|119827.5|119727.5|222
1645076700000|2022-02-17 05:45:00|119856.5|119756.5|119879.8|119779.8|119885|119785|119840.5|119740.5|194
1645077000000|2022-02-17 05:50:00|119880|119780|119871.1|119771.1|119901|119801|119857|119757|256
1645077300000|2022-02-17 05:55:00|119871.5|119771.5|119904.7|119804.7|119907.7|119807.7|119848.5|119748.5|190
1645077600000|2022-02-17 06:00:00|119903.7|119803.7|119911.5|119811.5|119938.7|119838.7|119903.4|119803.4|172
1645077900000|2022-02-17 06:05:00|119915.5|119815.5|119912.5|119812.5|119935.1|119835.1|119906.1|119806.1|186
1645078200000|2022-02-17 06:10:00|119913.5|119813.5|119915|119815|119928.1|119828.1|119910.5|119810.5|140
1645078500000|2022-02-17 06:15:00|119914.7|119814.7|119954.6|119854.6|119958.5|119858.5|119902.2|119802.2|155
1645078800000|2022-02-17 06:20:00|119954.1|119854.1|119896|119796|119955|119855|119874.5|119774.5|203
1645079100000|2022-02-17 06:25:00|119897.4|119797.4|119840|119740|119900.5|119800.5|119837.1|119737.1|205
1645079400000|2022-02-17 06:30:00|119839|119739|119810|119710|119885.4|119739|119771.4|119617.5|322
1645079700000|2022-02-17 06:35:00|119805.9|119705.9|119850.1|119750.1|119903.1|119751.5|119804|119655.9|141
1645080000000|2022-02-17 06:40:00|119850.5|119750.5|119831.1|119731.1|119884.9|119754.5|119828.5|119677.5|71
1645080300000|2022-02-17 06:45:00|119831.5|119731.5|119774.5|119674.5|119839.3|119739.3|119774.5|119674.5|58
1645080600000|2022-02-17 06:50:00|119772.4|119672.4|119771.5|119671.5|119783.1|119683.1|119735.5|119635.5|78
1645080900000|2022-02-17 06:55:00|119771.4|119671.4|119790|119690|119834.9|119692|119767.5|119632.7|91
1645081200000|2022-02-17 07:00:00|119791.5|119691.5|119788.3|119688.3|119841.1|119692|119775|119628.3|123
1645081500000|2022-02-17 07:05:00|119792.3|119692.3|119808.4|119708.4|119811.2|119711.2|119782.4|119682.4|120
1645081800000|2022-02-17 07:10:00|119808.9|119708.9|119839.9|119739.9|119911.9|119786.2|119808.9|119705.9|135
1645082100000|2022-02-17 07:15:00|119840.4|119740.4|119872.5|119772.5|119938.9|119807.5|119837.1|119712.5|106
1645082400000|2022-02-17 07:20:00|119872.6|119772.6|119886.5|119786.5|119899.1|119799.1|119872.6|119772.6|40
1645082700000|2022-02-17 07:25:00|119891.5|119791.5|119874.5|119774.5|119893.5|119793.5|119873.7|119773.7|46
1645083000000|2022-02-17 07:30:00|119875|119775|119854.1|119754.1|119875|119775|119818.5|119718.5|111
1645083300000|2022-02-17 07:35:00|119867.7|119767.7|119853.4|119753.4|119878.4|119778.4|119853.4|119753.4|32
1645083600000|2022-02-17 07:40:00|119853|119753|119838.4|119738.4|119878|119778|119838|119738|70
1645083900000|2022-02-17 07:45:00|119838.9|119738.9|119828.4|119728.4|119845.5|119745.5|119815.1|119715.1|29
1645084200000|2022-02-17 07:50:00|119828|119728|119762.5|119662.5|119828.4|119728.4|119744.1|119604.5|130
1645084500000|2022-02-17 07:55:00|119761.5|119661.5|119765.5|119665.5|119815.5|119666|119756.9|119615.5|28
1645084800000|2022-02-17 08:00:00|119759.5|119659.5|119734.1|119634.1|119762.5|119662.5|119734.1|119634.1|104
1645085100000|2022-02-17 08:05:00|119731|119631|119749.7|119649.7|119771.2|119650.3|119683|119529.3|177
1645085400000|2022-02-17 08:10:00|119749.3|119649.3|119752.5|119652.5|119787|119687|119737.4|119637.4|92
1645085700000|2022-02-17 08:15:00|119753.5|119653.5|119768.1|119668.1|119788|119688|119752.5|119652.5|46
1645086000000|2022-02-17 08:20:00|119767.5|119667.5|119781.3|119681.3|119781.5|119681.5|119756.1|119656.1|70
1645086300000|2022-02-17 08:25:00|119781|119681|119996.1|119796.1|120054|119891.7|119779.1|119679.1|304
1645086600000|2022-02-17 08:30:00|119994.4|119794.4|119981.8|119781.8|120025.1|119825.1|119858|119702|278
1645086900000|2022-02-17 08:35:00|119982|119782|119964.1|119764.1|120029.5|119852.9|119916.1|119764.1|332
1645087200000|2022-02-17 08:40:00|119911.7|119811.7|119969.4|119769.4|119970.2|119821|119910.4|119765|268
1645087500000|2022-02-17 08:45:00|119969|119769|119902|119802|119969.8|119821|119899|119767.7|138
1645087800000|2022-02-17 08:50:00|119902.2|119802.2|119899.4|119799.4|119906|119806|119897|119797|135
1645088100000|2022-02-17 08:55:00|119897.6|119797.6|119894.5|119694.5|119931.9|119798.9|119826.7|119684.1|250
1645088400000|2022-02-17 09:00:00|119893.5|119693.5|119918.5|119718.5|119932.5|119732.5|119893.5|119693.5|43
1645088700000|2022-02-17 09:05:00|119919|119719|120005.3|119805.3|120005.8|119811.7|119869.5|119718.5|81
1645089000000|2022-02-17 09:10:00|120005.1|119805.1|120003.8|119803.8|120009.3|119809.3|120003.8|119803.8|19
1645089300000|2022-02-17 09:15:00|120004.3|119804.3|120023.9|119823.9|120023.9|119869.4|119967.6|119797|36
1645089600000|2022-02-17 09:20:00|120024.4|119824.4|119980.4|119880.4|120024.4|119881.4|119975.9|119824.4|6
1645089900000|2022-02-17 09:25:00|119978.2|119878.2|119955.4|119855.4|120018.1|119878.2|119954.4|119797|52
1645090200000|2022-02-17 09:30:00|119956.9|119856.9|120016.4|119816.4|120024.4|119870.4|119956.9|119815.4|30
1645090500000|2022-02-17 09:35:00|120015.9|119815.9|120011|119811|120015.9|119815.9|120011|119811|12
1645090800000|2022-02-17 09:40:00|119953.6|119853.6|119992.7|119792.7|119992.7|119853.6|119926.3|119767.5|13
1645091100000|2022-02-17 09:45:00|119992.2|119792.2|119942.4|119842.4|119993.6|119842.4|119940.9|119791.9|13
1645091400000|2022-02-17 09:50:00|119950.1|119850.1|119979.5|119879.5|120042.6|119889.8|119950.1|119829|62
1645091700000|2022-02-17 09:55:00|119979.1|119879.1|119984.8|119884.8|119984.8|119884.8|119965.6|119865.6|16
1645092000000|2022-02-17 10:00:00|119985.8|119885.8|119932|119732|119998.5|119885.8|119879.1|119679.1|55
1645092300000|2022-02-17 10:05:00|120009.5|119809.5|119944.9|119744.9|120031.4|119831.4|119897.6|119714.3|127
1645092600000|2022-02-17 10:10:00|119944.4|119744.4|119904|119804|119944.7|119804|119887.5|119727.5|66
1645092900000|2022-02-17 10:15:00|119904.8|119804.8|119922.1|119722.1|119934.8|119804.8|119855.1|119712|63
1645093200000|2022-02-17 10:20:00|119922.4|119722.4|119920|119720|119923.7|119723.7|119915.9|119715.9|12
1645093500000|2022-02-17 10:25:00|119920.5|119720.5|119920.7|119720.7|119920.9|119720.9|119920.5|119720.5|6
1645093800000|2022-02-17 10:30:00|119920.5|119720.5|119861.5|119661.5|119920.9|119769.5|119792.5|119624.6|67
1645094100000|2022-02-17 10:35:00|119864.1|119664.1|119842.5|119742.5|119924.1|119756|119834.7|119664.1|48
1645094400000|2022-02-17 10:40:00|119842|119742|119840.2|119740.2|119842|119742|119840.2|119740.2|10
1645094700000|2022-02-17 10:45:00|119840.5|119740.5|119898.6|119698.6|119906.5|119752.6|119840.5|119696.1|13
1645095000000|2022-02-17 10:50:00|119898|119698|119884.6|119784.6|119944|119784.6|119856.3|119698|90
1645095300000|2022-02-17 10:55:00|119884.8|119784.8|119884.3|119784.3|119934.4|119788.4|119878.4|119727.1|18
1645095600000|2022-02-17 11:00:00|119940.8|119740.8|119958.3|119758.3|119960.5|119806.5|119881.4|119736.5|45
1645095900000|2022-02-17 11:05:00|119959.3|119759.3|119959.8|119759.8|119961|119761|119957.8|119757.8|209
1645096200000|2022-02-17 11:10:00|119959.3|119759.3|119968.2|119768.2|119980.5|119780.5|119959.3|119759.3|31
1645096500000|2022-02-17 11:15:00|119967.2|119767.2|119903.8|119803.8|119976.3|119804.7|119903.3|119756.5|27
1645096800000|2022-02-17 11:20:00|119904|119804|119944.3|119744.3|119945.4|119804|119892.2|119742.9|25
1645097100000|2022-02-17 11:25:00|119944.8|119744.8|119910.8|119810.8|119955.8|119811.2|119899.3|119744.8|20
1645097400000|2022-02-17 11:30:00|119911.3|119811.3|119979.9|119779.9|119979.9|119829.3|119911.3|119778.9|19
1645097700000|2022-02-17 11:35:00|119980.4|119780.4|119918.9|119718.9|120005.7|119840.7|119918.9|119718.9|96
1645098000000|2022-02-17 11:40:00|119920.2|119720.2|119931.3|119731.3|119936.3|119782.3|119876.3|119710.3|38
1645098300000|2022-02-17 11:45:00|119930.8|119730.8|119930.9|119730.9|119932.4|119777.6|119877.6|119730.8|6
1645098900000|2022-02-17 11:55:00|119928.8|119728.8|119929.4|119729.4|119929.4|119729.4|119928.8|119728.8|6
1645099200000|2022-02-17 12:00:00|119929.9|119729.9|119929.4|119729.4|119932.8|119732.8|119929.4|119729.4|9
1645099800000|2022-02-17 12:10:00|119925.7|119725.7|119929.4|119729.4|119929.4|119729.4|119925.7|119725.7|2
1645100400000|2022-02-17 12:20:00|119929.9|119729.9|119929.9|119729.9|119929.9|119729.9|119929.9|119729.9|1
1645100700000|2022-02-17 12:25:00|119925.9|119725.9|119929.9|119729.9|119929.9|119729.9|119925.9|119725.9|2
1645101000000|2022-02-17 12:30:00|119928.4|119728.4|119869.4|119769.4|119928.4|119773.4|119869.4|119718.9|10
1645101300000|2022-02-17 12:35:00|119868.4|119768.4|119867.2|119767.2|119869.2|119769.2|119867.2|119767.2|7
1645101600000|2022-02-17 12:40:00|119865|119765|119886.3|119686.3|119905.8|119765|119849.4|119684.2|30
1645101900000|2022-02-17 12:45:00|119883.9|119683.9|119883.9|119683.9|119883.9|119683.9|119883.9|119683.9|1
1645102200000|2022-02-17 12:50:00|119882.8|119682.8|119839.6|119639.6|119882.8|119722.9|119822.4|119629.8|33
1645102500000|2022-02-17 12:55:00|119839.5|119639.5|119826.7|119626.7|119839.5|119639.5|119826.7|119626.7|15
1645102800000|2022-02-17 13:00:00|119828.4|119628.4|119830.7|119630.7|119830.7|119630.7|119828.4|119628.4|4
1645103100000|2022-02-17 13:05:00|119832|119632|119856.9|119656.9|119878.3|119678.3|119832|119632|58
1645103400000|2022-02-17 13:10:00|119854.6|119654.6|119870.1|119670.1|119888|119688|119848.7|119648.7|73
1645103700000|2022-02-17 13:15:00|119870.3|119670.3|119913|119713|119923|119727.3|119812.8|119657.8|56
1645104000000|2022-02-17 13:20:00|119907.8|119707.8|119898.4|119698.4|119907.8|119707.8|119895.8|119695.8|8
1645104300000|2022-02-17 13:25:00|119899|119699|119880.2|119680.2|119900|119700|119880.2|119680.2|7
1645104600000|2022-02-17 13:30:00|119891.6|119691.6|119878.3|119678.3|119894|119694|119868.3|119668.3|14
1645104900000|2022-02-17 13:35:00|119872.7|119672.7|119872.7|119672.7|119872.7|119672.7|119872.7|119672.7|1
1645105200000|2022-02-17 13:40:00|119873.7|119673.7|119914.3|119714.3|119914.3|119750.8|119847.3|119673.7|34
1645105500000|2022-02-17 13:45:00|119916.7|119716.7|119987.4|119787.4|119989.3|119789.3|119869.4|119708.5|160
1645105800000|2022-02-17 13:50:00|119987.9|119787.9|119906.5|119706.5|119988.9|119815.1|119855|119676.4|88
1645106100000|2022-02-17 13:55:00|119907.1|119707.1|119957|119757|119961.1|119766.6|119864.6|119694|42
1645106400000|2022-02-17 14:00:00|119957.1|119757.1|119933|119733|119966.5|119766.5|119927.5|119727.5|42
1645106700000|2022-02-17 14:05:00|119928|119728|119967.6|119767.6|119979.3|119779.3|119919|119719|68
1645107000000|2022-02-17 14:10:00|119967.1|119767.1|119943.1|119743.1|119967.6|119799.2|119891.2|119742.6|35
1645107300000|2022-02-17 14:15:00|119942.6|119742.6|119917.7|119717.7|119942.6|119783.8|119842.3|119685.5|185
1645107600000|2022-02-17 14:20:00|119919.2|119719.2|119917.8|119717.8|119929.7|119770.8|119870.8|119716.3|144
1645107900000|2022-02-17 14:25:00|119922|119722|119936|119736|119943.5|119788|119868.3|119716.3|44
1645108200000|2022-02-17 14:30:00|119935.5|119735.5|119933.3|119733.3|119947|119747|119904.5|119704.5|52
1645108500000|2022-02-17 14:35:00|119932.8|119732.8|119898|119698|119954.5|119783.5|119878.5|119697.3|177
1645108800000|2022-02-17 14:40:00|119892.1|119692.1|119948.5|119748.5|119965.2|119765.2|119844.7|119689.3|40
1645109100000|2022-02-17 14:45:00|119932|119732|119953.7|119753.7|119959.2|119759.2|119920|119720|18
1645109400000|2022-02-17 14:50:00|119951.5|119751.5|120037.8|119837.8|120038.3|119838.3|119948.7|119748.7|38
1645109700000|2022-02-17 14:55:00|120038.3|119838.3|120026.1|119826.1|120038.3|119838.3|120026.1|119826.1|5
1645110000000|2022-02-17 15:00:00|120016.1|119816.1|119966.5|119766.5|120016.1|119816.1|119966.5|119766.5|31
1645110300000|2022-02-17 15:05:00|119961.5|119761.5|119944.1|119744.1|119961.5|119761.5|119940.5|119740.5|10
1645110600000|2022-02-17 15:10:00|119963|119763|119953.1|119753.1|119965|119765|119951.3|119751.3|37
1645110900000|2022-02-17 15:15:00|119952.6|119752.6|119973.7|119773.7|119978.3|119778.3|119952.6|119752.6|163
1645111200000|2022-02-17 15:20:00|119973.2|119773.2|119986.5|119786.5|119986.5|119786.5|119961.5|119761.5|80
1645111500000|2022-02-17 15:25:00|119986.3|119786.3|120002.5|119802.5|120038.5|119876.5|119976.5|119786|109
1645111800000|2022-02-17 15:30:00|119999|119799|120005|119805|120005|119805|119994.2|119794.2|19
1645112100000|2022-02-17 15:35:00|120005.5|119805.5|119989|119789|120006.5|119806.5|119987.5|119787.5|20
1645112400000|2022-02-17 15:40:00|119989.1|119789.1|119999.5|119799.5|119999.5|119799.5|119984|119784|36
1645112700000|2022-02-17 15:45:00|120000|119800|120023|119823|120033.7|119863.3|119952.3|119792.7|51
1645113000000|2022-02-17 15:50:00|119999.5|119799.5|119984.1|119784.1|119999.5|119799.5|119984|119784|15
1645113300000|2022-02-17 15:55:00|119982.5|119782.5|119976.5|119776.5|119982.5|119782.5|119976.5|119776.5|5
1645113600000|2022-02-17 16:00:00|119977|119777|119992.5|119792.5|119992.5|119792.5|119976.5|119776.5|17
1645113900000|2022-02-17 16:05:00|119989.7|119789.7|119960.5|119760.5|119989.7|119829.5|119912.8|119758|39
1645114200000|2022-02-17 16:10:00|119961|119761|119953.5|119753.5|119969.5|119811.5|119911.5|119753.5|24
1645114500000|2022-02-17 16:15:00|119954.5|119754.5|119971.5|119771.5|119971.5|119771.5|119954.5|119754.5|23
1645114800000|2022-02-17 16:20:00|119972.5|119772.5|119977|119777|119977|119777|119972.5|119772.5|9
1645115100000|2022-02-17 16:25:00|119978|119778|119981|119781|119981|119781|119977.5|119777.5|4
1645115400000|2022-02-17 16:30:00|119981.5|119781.5|119971|119771|119981.8|119781.8|119971|119771|17
1645115700000|2022-02-17 16:35:00|119973|119773|119983|119783|119983|119783|119973|119773|4
1645116000000|2022-02-17 16:40:00|119983.7|119783.7|119968.8|119768.8|119983.7|119783.7|119968.3|119768.3|7
1645116300000|2022-02-17 16:45:00|119972.5|119772.5|119975|119775|119986|119786|119972.5|119772.5|21
1645116600000|2022-02-17 16:50:00|119974.5|119774.5|119974.5|119774.5|119974.5|119774.5|119974.5|119774.5|1
1645116900000|2022-02-17 16:55:00|119975.5|119775.5|119981.5|119781.5|119983|119821.3|119921.3|119763.5|26
1645117200000|2022-02-17 17:00:00|119981|119781|119979.3|119779.3|119981.5|119781.5|119979.3|119779.3|4
1645117500000|2022-02-17 17:05:00|119978.8|119778.8|119978.8|119778.8|119980|119780|119976.7|119776.7|5
1645117800000|2022-02-17 17:10:00|119979.3|119779.3|119986.3|119786.3|119993.8|119837.8|119937.8|119779.3|9
1645118400000|2022-02-17 17:20:00|119984|119784|119973.5|119773.5|119984|119784|119973.5|119773.5|11
1645118700000|2022-02-17 17:25:00|119973|119773|119968.8|119768.8|119973|119773|119968|119768|5
1645119000000|2022-02-17 17:30:00|119968.2|119768.2|119977.2|119777.2|119984|119784|119968.2|119768.2|10
1645119300000|2022-02-17 17:35:00|119976.7|119776.7|119976.8|119776.8|119976.8|119776.8|119976.7|119776.7|2
1645119900000|2022-02-17 17:45:00|119978|119778|119977|119777|119978|119778|119977|119777|3
1645120200000|2022-02-17 17:50:00|119977.6|119777.6|119989.5|119789.5|119989.5|119789.5|119977.6|119777.6|20
1645120500000|2022-02-17 17:55:00|119990|119790|119988.7|119788.7|119990|119790|119988.7|119788.7|2
1645120800000|2022-02-17 18:00:00|119989.5|119789.5|119989.5|119789.5|119989.5|119789.5|119989.5|119789.5|1
1645121400000|2022-02-17 18:10:00|119990|119790|119994.7|119794.7|119995.2|119795.2|119990|119790|7
1645121700000|2022-02-17 18:15:00|119994|119794|119990|119790|119994.5|119794.5|119989.5|119789.5|16
1645122000000|2022-02-17 18:20:00|119993|119793|119993|119793|119994|119794|119993|119793|7
1645122300000|2022-02-17 18:25:00|119990|119790|119989.5|119789.5|119990|119790|119989|119789|6
1645122600000|2022-02-17 18:30:00|119990.5|119790.5|119990.5|119790.5|119990.5|119790.5|119990.5|119790.5|1
1645122900000|2022-02-17 18:35:00|119990|119790|119990|119790|119990|119790|119990|119790|1
1645125000000|2022-02-17 19:10:00|119991.7|119791.7|119991.7|119791.7|119991.7|119791.7|119990|119790|3
1645125900000|2022-02-17 19:25:00|119992.5|119792.5|120000|119800|120000|119800|119992.5|119792.5|5
1645126200000|2022-02-17 19:30:00|119999.5|119799.5|119999.8|119799.8|119999.8|119799.8|119997.6|119797.6|13
1645126500000|2022-02-17 19:35:00|119995.1|119795.1|119996|119796|119996|119796|119995.1|119795.1|3
1645126800000|2022-02-17 19:40:00|119995|119795|119995|119795|119995.5|119795.5|119995|119795|3
1645127100000|2022-02-17 19:45:00|119995.5|119795.5|120009.5|119809.5|120010|119810|119995.5|119795.5|12
1645127400000|2022-02-17 19:50:00|120010|119810|120009.5|119809.5|120010|119810|120009.5|119809.5|8
1645127700000|2022-02-17 19:55:00|120010|119810|120015.5|119815.5|120016.2|119816.2|120010|119810|7
1645142400000|2022-02-18 00:00:00|120045|119845|120056|119856|120060|119860|120023.5|119823.5|150
1645142700000|2022-02-18 00:05:00|120056.9|119856.9|120018.9|119818.9|120067.4|119867.4|119964.6|119805.5|242
1645143000000|2022-02-18 00:10:00|120019.4|119819.4|120007.6|119907.6|120037.9|119916.6|119974.4|119818.4|189
1645143300000|2022-02-18 00:15:00|120006.6|119906.6|119990.8|119890.8|120071|119919.7|119984.2|119850|174
1645143600000|2022-02-18 00:20:00|119991.2|119891.2|120017|119917|120047.5|119933.5|119991.2|119845.7|133
1645143900000|2022-02-18 00:25:00|120018|119918|119996.5|119896.5|120019|119919|119986.5|119886.5|98
1645144200000|2022-02-18 00:30:00|120000.1|119900.1|119983.1|119883.1|120002|119902|119980.5|119880.5|118
1645144500000|2022-02-18 00:35:00|119987.1|119887.1|119981.7|119881.7|119993.1|119893.1|119980.3|119880.3|50
1645144800000|2022-02-18 00:40:00|119981.2|119881.2|119939.5|119839.5|119981.7|119881.7|119934.5|119834.5|91
1645145100000|2022-02-18 00:45:00|119939.6|119839.6|119939|119839|119945.5|119845.5|119924|119824|100
1645145400000|2022-02-18 00:50:00|119939.1|119839.1|119908.1|119808.1|119942.7|119842.7|119905.7|119805.7|130
1645145700000|2022-02-18 00:55:00|119910.5|119810.5|119941|119841|119942.5|119842.5|119908.1|119808.1|143
1645146000000|2022-02-18 01:00:00|119940.5|119840.5|119940.5|119840.5|119941|119841|119921.1|119821.1|94
1645146300000|2022-02-18 01:05:00|119935.5|119835.5|119933.5|119833.5|119944|119844|119933.1|119833.1|50
1645146600000|2022-02-18 01:10:00|119934|119834|119969.4|119869.4|119975|119875|119934|119834|73
1645146900000|2022-02-18 01:15:00|119969.5|119869.5|119948.5|119848.5|119978|119878|119944.2|119844.2|118
1645147200000|2022-02-18 01:20:00|119950.4|119850.4|119962.5|119862.5|119970.9|119870.9|119948.5|119848.5|61
1645147500000|2022-02-18 01:25:00|119962.7|119862.7|119960.5|119860.5|119963.1|119863.1|119939.1|119839.1|78
1645147800000|2022-02-18 01:30:00|119961.5|119861.5|119869.1|119669.1|119992.2|119877.5|119802.6|119639.5|314
1645148100000|2022-02-18 01:35:00|119868.5|119668.5|119904.2|119704.2|119919|119756.3|119851.5|119651.5|328
1645148400000|2022-02-18 01:40:00|119906.9|119706.9|119821.5|119721.5|119920.5|119774.5|119819.1|119693.1|258
1645148700000|2022-02-18 01:45:00|119823.1|119723.1|119789.8|119689.8|119825.5|119723.1|119757|119613.1|242
1645149000000|2022-02-18 01:50:00|119788.8|119688.8|119688.9|119588.9|119788.8|119688.8|119656|119556|332
1645149300000|2022-02-18 01:55:00|119688.4|119588.4|119711.5|119611.5|119742.5|119614.2|119687.2|119539.1|170
1645149600000|2022-02-18 02:00:00|119722.1|119622.1|119730.5|119630.5|119790.2|119654|119717.9|119589|214
1645149900000|2022-02-18 02:05:00|119730|119630|119695.1|119595.1|119749|119630.2|119685.7|119542|156
1645150200000|2022-02-18 02:10:00|119694.5|119594.5|119797.5|119597.5|119800.7|119654.1|119692.5|119579|183
1645150500000|2022-02-18 02:15:00|119797.1|119597.1|119742.1|119642.1|119798.5|119645.5|119714.3|119577.1|194
1645150800000|2022-02-18 02:20:00|119741.4|119641.4|119742.2|119642.2|119762.3|119662.3|119734|119634|102
1645151100000|2022-02-18 02:25:00|119741.2|119641.2|119741.4|119641.4|119796.6|119653.4|119716.5|119596.1|107
1645151400000|2022-02-18 02:30:00|119738.4|119638.4|119743|119643|119748.4|119648.4|119723.9|119623.9|47
1645151700000|2022-02-18 02:35:00|119743.5|119643.5|119764.5|119664.5|119765|119665|119743.5|119643.5|38
1645152000000|2022-02-18 02:40:00|119765.5|119665.5|119760.6|119660.6|119774.2|119674.2|119758.5|119658.5|52
1645152300000|2022-02-18 02:45:00|119761.1|119661.1|119723.5|119623.5|119761.4|119661.4|119714.3|119614.3|88
1645152600000|2022-02-18 02:50:00|119719.1|119619.1|119681.4|119581.4|119724.3|119624.3|119677.1|119577.1|70
1645152900000|2022-02-18 02:55:00|119680.9|119580.9|119696.5|119596.5|119700.4|119600.4|119680|119580|83
1645153200000|2022-02-18 03:00:00|119697.5|119597.5|119738.7|119638.7|119753.1|119653.1|119697.5|119597.5|117
1645153500000|2022-02-18 03:05:00|119739.8|119639.8|119727.6|119627.6|119755.1|119655.1|119727.6|119627.6|112
1645153800000|2022-02-18 03:10:00|119728.1|119628.1|119718.5|119618.5|119728.1|119628.1|119698.5|119598.5|103
1645154100000|2022-02-18 03:15:00|119717.5|119617.5|119708.1|119608.1|119754.8|119631.5|119703.5|119553.3|185
1645154400000|2022-02-18 03:20:00|119707.6|119607.6|119704.8|119604.8|119718|119618|119696.5|119596.5|82
1645154700000|2022-02-18 03:25:00|119705.1|119605.1|119685.3|119585.3|119708.5|119608.5|119677.5|119577.5|104
1645155000000|2022-02-18 03:30:00|119685.5|119585.5|119674.1|119574.1|119688|119588|119650.9|119550.9|142
1645155300000|2022-02-18 03:35:00|119724.6|119524.6|119665|119565|119724.6|119588|119661.5|119524.6|29
1645155600000|2022-02-18 03:40:00|119667.5|119567.5|119690.7|119590.7|119694.1|119594.1|119667.5|119567.5|65
1645155900000|2022-02-18 03:45:00|119681.1|119581.1|119670|119570|119689|119589|119657.1|119557.1|73
1645156200000|2022-02-18 03:50:00|119671.5|119571.5|119693.1|119593.1|119693.1|119593.1|119671.5|119571.5|49
1645156500000|2022-02-18 03:55:00|119693.5|119593.5|119685.5|119585.5|119697.1|119597.1|119683.1|119583.1|41
1645156800000|2022-02-18 04:00:00|119684.5|119584.5|119687.1|119587.1|119689.1|119589.1|119675.5|119575.5|54
1645157100000|2022-02-18 04:05:00|119688.5|119588.5|119761.1|119661.1|119768.1|119668.1|119688.1|119588.1|97
1645157400000|2022-02-18 04:10:00|119751.5|119651.5|119737.1|119637.1|119757|119657|119720.5|119620.5|143
1645157700000|2022-02-18 04:15:00|119737.5|119637.5|119734.1|119634.1|119796.5|119654.1|119726.5|119596.5|129
1645158000000|2022-02-18 04:20:00|119743.5|119643.5|119741.1|119641.1|119744.1|119644.1|119729.5|119629.5|33
1645158300000|2022-02-18 04:25:00|119739.5|119639.5|119706.4|119606.4|119741.5|119641.5|119704.4|119604.4|109
1645158600000|2022-02-18 04:30:00|119714.8|119614.8|119687.5|119587.5|119725.6|119625.6|119684.1|119584.1|115
1645158900000|2022-02-18 04:35:00|119688.1|119588.1|119699|119599|119701.1|119601.1|119683.1|119583.1|56
1645159200000|2022-02-18 04:40:00|119696.1|119596.1|119676.5|119576.5|119697.5|119597.5|119666.1|119566.1|78
1645159500000|2022-02-18 04:45:00|119678|119578|119677.5|119577.5|119684.1|119584.1|119677.5|119577.5|48
1645159800000|2022-02-18 04:50:00|119678|119578|119649.1|119549.1|119678.5|119578.5|119641|119541|67
1645160100000|2022-02-18 04:55:00|119649.5|119549.5|119684.1|119584.1|119694.1|119594.1|119649.5|119549.5|71
1645160400000|2022-02-18 05:00:00|119676.1|119576.1|119649.6|119549.6|119676.1|119576.1|119649.1|119549.1|54
1645160700000|2022-02-18 05:05:00|119649.5|119549.5|119670.9|119570.9|119671|119571|119644.1|119544.1|109
1645161000000|2022-02-18 05:10:00|119670.4|119570.4|119679.6|119579.6|119689.6|119589.6|119669|119569|109
1645161300000|2022-02-18 05:15:00|119679.5|119579.5|119688.3|119588.3|119695.5|119595.5|119677|119577|134
1645161600000|2022-02-18 05:20:00|119687.3|119587.3|119686.1|119586.1|119697.1|119597.1|119675|119575|95
1645161900000|2022-02-18 05:25:00|119686.4|119586.4|119689|119589|119698.1|119598.1|119674.1|119574.1|95
1645162200000|2022-02-18 05:30:00|119688.5|119588.5|119735.5|119635.5|119745|119645|119679|119579|81
1645162500000|2022-02-18 05:35:00|119736.1|119636.1|119742.4|119642.4|119748|119648|119719.1|119619.1|87
1645162800000|2022-02-18 05:40:00|119742.5|119642.5|119704.7|119604.7|119765.2|119665.2|119704.4|119604.4|129
1645163100000|2022-02-18 05:45:00|119704.4|119604.4|119673.1|119573.1|119707.4|119607.4|119663.7|119563.7|141
1645163400000|2022-02-18 05:50:00|119675|119575|119689.1|119589.1|119698.5|119598.5|119669|119569|80
1645163700000|2022-02-18 05:55:00|119692.5|119592.5|119702.1|119602.1|119714.5|119614.5|119692.5|119592.5|74
1645164000000|2022-02-18 06:00:00|119703.5|119603.5|119703.5|119603.5|119726.1|119626.1|119699.5|119599.5|86
1645164300000|2022-02-18 06:05:00|119696.1|119596.1|119686.1|119586.1|119696.1|119596.1|119664|119564|70
1645164600000|2022-02-18 06:10:00|119685.4|119585.4|119714.5|119614.5|119725.1|119620.1|119665.2|119525.1|92
1645164900000|2022-02-18 06:15:00|119707.1|119607.1|119695.5|119595.5|119724.5|119624.5|119685.1|119585.1|112
1645165200000|2022-02-18 06:20:00|119695|119595|119732.5|119632.5|119736.4|119636.4|119692.5|119592.5|89
1645165500000|2022-02-18 06:25:00|119736.1|119636.1|119698.5|119598.5|119736.1|119636.1|119671.5|119571.5|102
1645165800000|2022-02-18 06:30:00|119697.5|119597.5|119783.6|119583.6|119797.4|119617|119697.5|119563|194
1645166100000|2022-02-18 06:35:00|119784.6|119584.6|119803|119603|119817.5|119645.5|119738.5|119574|73
1645166400000|2022-02-18 06:40:00|119802|119602|119765.8|119565.8|119803.5|119603.5|119764.4|119564.4|127
1645166700000|2022-02-18 06:45:00|119764|119564|119716.1|119616.1|119780.5|119636.1|119708.1|119545.2|80
1645167000000|2022-02-18 06:50:00|119713|119613|119700.5|119600.5|119716.1|119616.1|119700.1|119600.1|32
1645167300000|2022-02-18 06:55:00|119692.9|119592.9|119722.2|119522.2|119732.6|119592.9|119673|119519.2|111
1645167600000|2022-02-18 07:00:00|119716.2|119516.2|119723.1|119523.1|119726.5|119586.1|119645|119510.9|78
1645167900000|2022-02-18 07:05:00|119722.5|119522.5|119665.1|119565.1|119726.5|119586.1|119665.1|119521|52
1645168200000|2022-02-18 07:10:00|119660.1|119560.1|119650.1|119550.1|119720|119570.5|119650.1|119507|101
1645168500000|2022-02-18 07:15:00|119688|119488|119638|119538|119688|119558.5|119631.1|119488|60
1645168800000|2022-02-18 07:20:00|119637.5|119537.5|119625|119525|119694|119555|119618.1|119480|43
1645169100000|2022-02-18 07:25:00|119607.5|119507.5|119574.5|119374.5|119670|119515.5|119518.1|119368.5|109
1645169400000|2022-02-18 07:30:00|119575.5|119375.5|119508.5|119408.5|119590|119433.5|119503.1|119360.8|98
1645169700000|2022-02-18 07:35:00|119509.1|119409.1|119470.1|119370.1|119558.6|119410.1|119470.1|119331.5|112
1645170000000|2022-02-18 07:40:00|119472|119372|119476.5|119376.5|119534|119393.1|119471.1|119327.4|91
1645170300000|2022-02-18 07:45:00|119477.1|119377.1|119550.1|119450.1|119605.1|119450.1|119475.5|119343.1|104
1645170600000|2022-02-18 07:50:00|119550.5|119450.5|119594.6|119494.6|119639.1|119497|119543.5|119409.5|160
1645170900000|2022-02-18 07:55:00|119593.6|119493.6|119571.7|119471.7|119597.7|119497.7|119565.7|119465.7|92
1645171200000|2022-02-18 08:00:00|119572.1|119472.1|119534.5|119434.5|119577.1|119477.1|119534.5|119434.5|173
1645171500000|2022-02-18 08:05:00|119536.1|119436.1|119538.6|119438.6|119556.7|119456.7|119534.1|119434.1|53
1645171800000|2022-02-18 08:10:00|119535|119435|119541.5|119441.5|119571.6|119445|119523.6|119371.6|72
1645172100000|2022-02-18 08:15:00|119539.5|119439.5|119569|119369|119569|119439.5|119522.6|119369|26
1645172400000|2022-02-18 08:20:00|119571.5|119371.5|119550.1|119450.1|119590.6|119452.5|119530.5|119371.5|161
1645172700000|2022-02-18 08:25:00|119549.5|119449.5|119533.1|119433.1|119582|119451.1|119506.5|119378.1|149
1645173000000|2022-02-18 08:30:00|119532.4|119432.4|119567.5|119367.5|119585.1|119432.4|119518.1|119364|115
1645173300000|2022-02-18 08:35:00|119566.9|119366.9|119564.5|119364.5|119567.5|119367.5|119559.5|119359.5|111
1645173600000|2022-02-18 08:40:00|119565|119365|119535.5|119435.5|119600.1|119451|119512.7|119362.3|130
1645173900000|2022-02-18 08:45:00|119581|119381|119618|119418|119622.1|119467.5|119552.7|119379.7|307
1645174200000|2022-02-18 08:50:00|119618.5|119418.5|119585.1|119485.1|119635|119485.1|119585.1|119409.8|53
1645174500000|2022-02-18 08:55:00|119586.4|119486.4|119672|119472|119675.6|119507.1|119582.5|119440.1|117
1645174800000|2022-02-18 09:00:00|119673.5|119473.5|119664.1|119464.1|119694.1|119537.6|119637.6|119462.8|35
1645175100000|2022-02-18 09:05:00|119663|119463|119675|119475|119675|119524.5|119611.5|119463|16
1645175400000|2022-02-18 09:10:00|119675.5|119475.5|119650.5|119550.5|119699.5|119550.5|119642.4|119473.7|26
1645175700000|2022-02-18 09:15:00|119651.5|119551.5|119660|119560|119671|119571|119651.5|119551.5|25
1645176000000|2022-02-18 09:20:00|119659.5|119559.5|119618|119518|119675.4|119563.5|119615.5|119474.4|47
1645176300000|2022-02-18 09:25:00|119617.5|119517.5|119689|119489|119691.5|119558.4|119617.5|119488.8|54
1645176600000|2022-02-18 09:30:00|119691|119491|119674|119474|119693.4|119493.4|119673.5|119473.5|67
1645176900000|2022-02-18 09:35:00|119674.5|119474.5|119630.5|119430.5|119675|119475|119554.5|119396|48
1645177200000|2022-02-18 09:40:00|119633|119433|119530.7|119430.7|119636.5|119436.5|119530.2|119383.4|59
1645177500000|2022-02-18 09:45:00|119532.2|119432.2|119532.9|119432.9|119586.4|119443.2|119530.7|119383.2|39
1645177800000|2022-02-18 09:50:00|119533.6|119433.6|119585.2|119385.2|119587.7|119437.2|119532.9|119383.9|124
1645178100000|2022-02-18 09:55:00|119584.7|119384.7|119536.2|119436.2|119589.2|119438.2|119530.2|119382.2|178
1645178400000|2022-02-18 10:00:00|119585.2|119385.2|119594.2|119394.2|119594.2|119444.2|119538.7|119385.2|50
1645178700000|2022-02-18 10:05:00|119594.7|119394.7|119546.7|119446.7|119596.2|119450.2|119546.2|119394|139
1645179000000|2022-02-18 10:10:00|119547.2|119447.2|119616.9|119416.9|119683.9|119532.7|119546.7|119414.9|84
1645179300000|2022-02-18 10:15:00|119616.4|119416.4|119616.2|119416.2|119616.4|119416.4|119615.9|119415.9|8
1645179600000|2022-02-18 10:20:00|119623.8|119423.8|119638|119438|119638|119438|119623.8|119423.8|16
1645179900000|2022-02-18 10:25:00|119638.5|119438.5|119644|119444|119644|119444|119638.5|119438.5|8
1645180200000|2022-02-18 10:30:00|119644.5|119444.5|119666.7|119566.7|119716.9|119568.7|119628.2|119444.5|48
1645180500000|2022-02-18 10:35:00|119666.2|119566.2|119721|119521|119724.2|119569.7|119666.2|119516.7|58
1645180800000|2022-02-18 10:40:00|119722.7|119522.7|119714.8|119514.8|119722.7|119575|119654.4|119504.5|74
1645181100000|2022-02-18 10:45:00|119714.3|119514.3|119713.5|119513.5|119714.3|119514.3|119713.5|119513.5|3
1645181400000|2022-02-18 10:50:00|119714.5|119514.5|119651.5|119451.5|119714.5|119514.5|119650.5|119450.5|59
1645181700000|2022-02-18 10:55:00|119652|119452|119658.5|119458.5|119658.5|119458.5|119652|119452|6
1645182000000|2022-02-18 11:00:00|119658|119458|119675.8|119475.8|119681|119524.8|119624.2|119458|24
1645182300000|2022-02-18 11:05:00|119678|119478|119676.5|119476.5|119678|119478|119676.5|119476.5|3
1645182600000|2022-02-18 11:10:00|119677.2|119477.2|119654.7|119554.7|119706|119554.7|119628.7|119477.2|34
1645182900000|2022-02-18 11:15:00|119654|119554|119650.2|119550.2|119691.4|119554|119650.2|119491.4|12
1645183200000|2022-02-18 11:20:00|119649.7|119549.7|119687.3|119487.3|119697|119549.7|119648|119473|36
1645183500000|2022-02-18 11:25:00|119686.8|119486.8|119647.2|119547.2|119687.3|119547.2|119647.2|119486|22
1645183800000|2022-02-18 11:30:00|119646.5|119546.5|119735|119535|119735|119547.2|119643.9|119487|12
1645184100000|2022-02-18 11:35:00|119730.5|119530.5|119725.4|119525.4|119730.5|119530.5|119725.1|119525.1|3
1645184700000|2022-02-18 11:45:00|119724.4|119524.4|119724.1|119524.1|119724.4|119524.4|119724.1|119524.1|2
1645185600000|2022-02-18 12:00:00|119719.1|119519.1|119719.1|119519.1|119719.1|119519.1|119719.1|119519.1|1
1645185900000|2022-02-18 12:05:00|119714.1|119514.1|119702.1|119502.1|119714.1|119514.1|119702.1|119502.1|3
1645186200000|2022-02-18 12:10:00|119699.1|119499.1|119698.8|119498.8|119699.1|119499.1|119690.8|119490.8|13
1645186500000|2022-02-18 12:15:00|119699.3|119499.3|119706.4|119506.4|119706.4|119506.4|119695.7|119495.7|45
1645186800000|2022-02-18 12:20:00|119706.9|119506.9|119690.5|119490.5|119707.1|119507.1|119690.5|119490.5|23
1645187100000|2022-02-18 12:25:00|119688.5|119488.5|119684.4|119484.4|119688.5|119488.5|119684.4|119484.4|6
1645187400000|2022-02-18 12:30:00|119683.9|119483.9|119683|119483|119692.5|119535.1|119591.7|119443.7|98
1645187700000|2022-02-18 12:35:00|119683.5|119483.5|119672|119472|119693.4|119493.4|119672|119472|56
1645188000000|2022-02-18 12:40:00|119673|119473|119688.5|119488.5|119689.5|119489.5|119673|119473|14
1645188300000|2022-02-18 12:45:00|119686.4|119486.4|119621.1|119521.1|119686.4|119522.1|119620.8|119472.3|20
1645188600000|2022-02-18 12:50:00|119620.1|119520.1|119648|119448|119666|119521.1|119616.5|119446.3|30
1645188900000|2022-02-18 12:55:00|119648.5|119448.5|119611.4|119411.4|119648.5|119474.4|119574.4|119411.4|67
1645189200000|2022-02-18 13:00:00|119613.7|119413.7|119616.8|119416.8|119618.3|119418.3|119613.2|119413.2|139
1645189500000|2022-02-18 13:05:00|119614.4|119414.4|119691.4|119491.4|119691.4|119491.4|119614.4|119414.4|212
1645189800000|2022-02-18 13:10:00|119690.9|119490.9|119658.1|119458.1|119697.7|119554.3|119648.4|119451.5|68
1645190100000|2022-02-18 13:15:00|119662|119462|119683.8|119483.8|119685.4|119545.1|119643|119462|27
1645190400000|2022-02-18 13:20:00|119684|119484|119644|119544|119692.5|119544|119643.5|119484|5
1645190700000|2022-02-18 13:25:00|119661.3|119561.3|119735.4|119535.4|119746.5|119569.3|119661.3|119515.4|28
1645191000000|2022-02-18 13:30:00|119736.1|119536.1|119737.4|119537.4|119747.4|119547.4|119736.1|119536.1|80
1645191300000|2022-02-18 13:35:00|119738.5|119538.5|119738.5|119538.5|119738.5|119538.5|119738.5|119538.5|1
1645191600000|2022-02-18 13:40:00|119739|119539|119737.5|119537.5|119739|119539|119736|119536|22
1645191900000|2022-02-18 13:45:00|119737|119537|119724|119524|119737|119580.3|119678.5|119521|21
1645192200000|2022-02-18 13:50:00|119723.5|119523.5|119723.5|119523.5|119727|119527|119723|119523|9
1645192500000|2022-02-18 13:55:00|119727|119527|119729.2|119529.2|119751.1|119551.1|119726.6|119526.6|22
1645192800000|2022-02-18 14:00:00|119728.7|119528.7|119726.2|119526.2|119737.5|119537.5|119725.7|119525.7|202
1645193100000|2022-02-18 14:05:00|119726|119526|119726.7|119526.7|119726.7|119570.3|119664.5|119522.3|21
1645193400000|2022-02-18 14:10:00|119726.5|119526.5|119731.6|119531.6|119768|119568|119726.5|119526.5|79
1645193700000|2022-02-18 14:15:00|119731.3|119531.3|119716|119516|119734|119534|119712.7|119512.7|27
1645194000000|2022-02-18 14:20:00|119715.5|119515.5|119713.5|119513.5|119715.5|119515.5|119713.5|119513.5|5
1645194300000|2022-02-18 14:25:00|119708.1|119508.1|119710.5|119510.5|119731.8|119583.8|119668.5|119504.5|122
1645194600000|2022-02-18 14:30:00|119711|119511|119709|119509|119712.3|119562.5|119656|119497.6|37
1645194900000|2022-02-18 14:35:00|119709.3|119509.3|119739.5|119539.5|119754|119554|119708|119508|42
1645195200000|2022-02-18 14:40:00|119744.5|119544.5|119752.5|119552.5|119752.5|119552.5|119744.5|119544.5|5
1645195500000|2022-02-18 14:45:00|119751.1|119551.1|119740.7|119540.7|119751.8|119551.8|119733.8|119533.8|24
1645195800000|2022-02-18 14:50:00|119741.2|119541.2|119739.1|119539.1|119745.7|119545.7|119732.3|119532.3|97
1645196100000|2022-02-18 14:55:00|119738.1|119538.1|119688.5|119488.5|119738.1|119538.1|119674.5|119474.5|133
1645196400000|2022-02-18 15:00:00|119688|119488|119672.3|119572.3|119722|119572.3|119647.1|119484.5|79
1645196700000|2022-02-18 15:05:00|119673.3|119573.3|119695.5|119495.5|119715.6|119576.1|119673.2|119494.7|49
1645197000000|2022-02-18 15:10:00|119695|119495|119695.5|119495.5|119703.2|119503.2|119695|119495|15
1645197300000|2022-02-18 15:15:00|119696.2|119496.2|119694|119494|119697|119497|119689.5|119489.5|58
1645197600000|2022-02-18 15:20:00|119695.7|119495.7|119652.7|119552.7|119696.6|119552.7|119647.9|119489.5|25
1645197900000|2022-02-18 15:25:00|119650.4|119550.4|119697.6|119497.6|119698.2|119550.4|119648.6|119497.6|5
1645198200000|2022-02-18 15:30:00|119651.4|119551.4|119718.7|119518.7|119731.2|119558.5|119651.4|119499.5|37
1645198500000|2022-02-18 15:35:00|119720.2|119520.2|119710|119510|119731.2|119531.2|119710|119510|35
1645198800000|2022-02-18 15:40:00|119710.5|119510.5|119746.2|119546.2|119746.2|119576.8|119673.8|119510.5|34
1645199100000|2022-02-18 15:45:00|119748.2|119548.2|119731.1|119531.1|119776.5|119576.5|119731.1|119531.1|30
1645199400000|2022-02-18 15:50:00|119731|119531|119695|119595|119751.5|119597|119676|119518|68
1645199700000|2022-02-18 15:55:00|119695.5|119595.5|119757.5|119557.5|119765.7|119609.5|119693.5|119556.8|32
1645200000000|2022-02-18 16:00:00|119757.1|119557.1|119817.5|119617.5|119829|119629|119664.5|119513|89
1645200300000|2022-02-18 16:05:00|119820.2|119620.2|119843.8|119643.8|119859.2|119701|119798.5|119620.2|81
1645200600000|2022-02-18 16:10:00|119848|119648|119881|119681|119890|119690|119846|119646|61
1645200900000|2022-02-18 16:15:00|119882.4|119682.4|119881|119681|119882.5|119682.5|119871.2|119671.2|8
1645201200000|2022-02-18 16:20:00|119873.4|119673.4|119869.4|119669.4|119873.4|119673.4|119863.8|119663.8|10
1645201500000|2022-02-18 16:25:00|119868|119668|119847.5|119647.5|119869.4|119669.4|119830|119630|22
1645201800000|2022-02-18 16:30:00|119847|119647|119848|119648|119853.5|119653.5|119840.7|119640.7|16
1645202100000|2022-02-18 16:35:00|119853.7|119653.7|119802.6|119602.6|119857.5|119657.5|119801.1|119601.1|41
1645202400000|2022-02-18 16:40:00|119802.1|119602.1|119794.4|119594.4|119802.1|119602.1|119794|119594|14
1645202700000|2022-02-18 16:45:00|119793.4|119593.4|119792.3|119592.3|119793.4|119593.4|119788.4|119588.4|12
1645203000000|2022-02-18 16:50:00|119794.3|119594.3|119808.5|119608.5|119841.8|119641.8|119793.7|119593.7|44
1645203300000|2022-02-18 16:55:00|119821.5|119621.5|119866.2|119666.2|119887.4|119687.4|119821.5|119621.5|102
1645203600000|2022-02-18 17:00:00|119876.2|119676.2|119835.2|119635.2|119877.2|119677.2|119835.2|119635.2|7
1645203900000|2022-02-18 17:05:00|119834.6|119634.6|119834.6|119634.6|119834.6|119634.6|119830.2|119630.2|5
1645204200000|2022-02-18 17:10:00|119835.2|119635.2|119844.8|119644.8|119845.3|119645.3|119835.2|119635.2|8
1645204500000|2022-02-18 17:15:00|119834.3|119634.3|119851.8|119651.8|119851.8|119651.8|119829.3|119629.3|43
1645204800000|2022-02-18 17:20:00|119868|119668|119897.6|119697.6|119897.6|119697.6|119868|119668|54
1645205100000|2022-02-18 17:25:00|119897.7|119697.7|119874.6|119674.6|119898.5|119698.5|119874.6|119674.6|8
1645205400000|2022-02-18 17:30:00|119875.8|119675.8|119871.3|119671.3|119888.8|119688.8|119867.8|119667.8|326
1645205700000|2022-02-18 17:35:00|119870.8|119670.8|119876.9|119676.9|119890.1|119690.1|119867.5|119667.5|319
1645206000000|2022-02-18 17:40:00|119875.4|119675.4|119881.4|119681.4|119882.1|119682.1|119874.1|119674.1|34
1645206300000|2022-02-18 17:45:00|119883.6|119683.6|119890.6|119690.6|119895.6|119695.6|119881.9|119681.9|11
1645206600000|2022-02-18 17:50:00|119890.1|119690.1|119895|119695|119896.2|119696.2|119881.9|119681.9|53
1645206900000|2022-02-18 17:55:00|119897.3|119697.3|119917|119717|119935.8|119735.8|119894.9|119694.9|26
1645207200000|2022-02-18 18:00:00|119916|119716|119904.8|119704.8|119916|119716|119901.8|119701.8|27
1645207500000|2022-02-18 18:05:00|119905.3|119705.3|119867.3|119667.3|119905.3|119705.3|119867.3|119667.3|7
1645207800000|2022-02-18 18:10:00|119865.8|119665.8|119866.3|119666.3|119866.3|119666.3|119862.3|119662.3|3
1645208100000|2022-02-18 18:15:00|119867.8|119667.8|119869.6|119669.6|119875.9|119675.9|119866|119666|73
1645208400000|2022-02-18 18:20:00|119864.3|119664.3|119838|119638|119866.4|119666.4|119831.8|119631.8|27
1645208700000|2022-02-18 18:25:00|119837.5|119637.5|119814.5|119614.5|119841|119641|119813|119613|67
1645209000000|2022-02-18 18:30:00|119814.6|119614.6|119821|119621|119843|119643|119814.6|119614.6|25
1645209300000|2022-02-18 18:35:00|119820|119620|119818.5|119618.5|119821|119621|119814|119614|29
1645209600000|2022-02-18 18:40:00|119818|119618|119829|119629|119831.3|119631.3|119814|119614|45
1645209900000|2022-02-18 18:45:00|119829.5|119629.5|119874.1|119674.1|119875.6|119675.6|119828|119628|33
1645210200000|2022-02-18 18:50:00|119874.6|119674.6|119872.8|119672.8|119876.7|119676.7|119869.9|119669.9|40
1645210500000|2022-02-18 18:55:00|119873.3|119673.3|119850.9|119650.9|119873.3|119673.3|119844|119644|30
1645210800000|2022-02-18 19:00:00|119851.7|119651.7|119852.9|119652.9|119853.2|119653.2|119851.7|119651.7|5
1645211100000|2022-02-18 19:05:00|119853.3|119653.3|119864.8|119664.8|119866.8|119666.8|119853.3|119653.3|22
1645211400000|2022-02-18 19:10:00|119865.5|119665.5|119896|119696|119903.5|119703.5|119862.8|119662.8|18
1645211700000|2022-02-18 19:15:00|119895.7|119695.7|119892|119692|119901.3|119701.3|119892|119692|14
1645212600000|2022-02-18 19:30:00|119893.5|119693.5|119852|119652|119896.5|119696.5|119852|119652|30
1645212900000|2022-02-18 19:35:00|119851.8|119651.8|119778.3|119578.3|119851.8|119651.8|119709.5|119563.5|61
1645213200000|2022-02-18 19:40:00|119778.8|119578.8|119777.8|119577.8|119782|119582|119772.4|119572.4|28
1645213500000|2022-02-18 19:45:00|119778.1|119578.1|119775.2|119575.2|119779.3|119579.3|119774.7|119574.7|13
1645213800000|2022-02-18 19:50:00|119784.7|119584.7|119715|119515|119784.7|119584.7|119715|119515|21
1645214100000|2022-02-18 19:55:00|119715.1|119515.1|119739.3|119539.3|119740.3|119540.3|119715.1|119515.1|57
1645214400000|2022-02-18 20:00:00|119735.2|119535.2|119740.5|119540.5|119743|119543|119735.2|119535.2|16
1645215000000|2022-02-18 20:10:00|119740.6|119540.6|119740.5|119540.5|119740.6|119540.6|119740.5|119540.5|2
1645215300000|2022-02-18 20:15:00|119744.7|119544.7|119781|119581|119781|119581|119739|119539|16
1645215600000|2022-02-18 20:20:00|119781.5|119581.5|119759.5|119559.5|119786.4|119586.4|119755|119555|28
1645215900000|2022-02-18 20:25:00|119755.5|119555.5|119759|119559|119765.1|119565.1|119755.5|119555.5|13
1645216200000|2022-02-18 20:30:00|119760.5|119560.5|119797.5|119597.5|119801|119601|119753.8|119553.8|51
1645216500000|2022-02-18 20:35:00|119796.5|119596.5|119805.5|119605.5|119807|119607|119790|119590|34
1645216800000|2022-02-18 20:40:00|119805|119605|119807|119607|119810|119610|119801|119601|29
1645217100000|2022-02-18 20:45:00|119803|119603|119784.5|119584.5|119805.8|119605.8|119774.4|119574.4|37
1645217400000|2022-02-18 20:50:00|119784|119584|119793|119593|119802.1|119602.1|119783.5|119583.5|23
1645401600000|2022-02-21 00:00:00|119945|119585|120056.5|119856.5|120065.5|119865.5|119945|119585|186
1645401900000|2022-02-21 00:05:00|120056.1|119856.1|120072|119872|120072.5|119915.5|119995|119838.9|201
1645402200000|2022-02-21 00:10:00|120031.1|119931.1|120080.5|119880.5|120103|119945|120009.5|119858|189
1645402500000|2022-02-21 00:15:00|120081.5|119881.5|120015|119915|120084|119940.5|120011.1|119861.1|156
1645402800000|2022-02-21 00:20:00|120016.5|119916.5|120025.5|119925.5|120082|119935|120008.5|119861.1|85
1645403100000|2022-02-21 00:25:00|120023.5|119923.5|120047.1|119947.1|120055.1|119955.1|120018.1|119918.1|125
1645403400000|2022-02-21 00:30:00|120048.1|119948.1|120053.1|119953.1|120067|119967|120037|119937|136
1645403700000|2022-02-21 00:35:00|120054.5|119954.5|120021.5|119921.5|120063.1|119963.1|120021.3|119921.3|62
1645404000000|2022-02-21 00:40:00|120015|119915|119970|119870|120023.1|119923.1|119970|119870|99
1645404300000|2022-02-21 00:45:00|119967.1|119867.1|119923.5|119823.5|119975|119875|119907.6|119807.6|165
1645404600000|2022-02-21 00:50:00|119928.5|119828.5|119881|119681|119954.5|119854.5|119847.1|119681|271
1645404900000|2022-02-21 00:55:00|119877.5|119677.5|119830.1|119730.1|119931.3|119779.1|119808.5|119660.8|397
1645405200000|2022-02-21 01:00:00|119829.6|119729.6|119844.9|119744.9|119915.5|119763.9|119790.5|119650.5|295
1645405500000|2022-02-21 01:05:00|119844.7|119744.7|119795.4|119695.4|119890.5|119753.5|119784.8|119655|355
1645405800000|2022-02-21 01:10:00|119794.9|119694.9|119851.9|119651.9|119863.9|119722.4|119779.4|119651.4|229
1645406100000|2022-02-21 01:15:00|119860.1|119660.1|119786.9|119686.9|119885.5|119713.7|119759.4|119616|277
1645406400000|2022-02-21 01:20:00|119785.5|119685.5|119788|119688|119818.9|119718.9|119766.5|119666.5|299
1645406700000|2022-02-21 01:25:00|119785|119685|119793.4|119693.4|119801.1|119701.1|119770|119670|195
1645407000000|2022-02-21 01:30:00|119793.9|119693.9|119744|119644|119806.1|119706.1|119735.9|119635.9|316
1645407300000|2022-02-21 01:35:00|119747|119647|119698.9|119598.9|119757.1|119648|119694.5|119554.5|236
1645407600000|2022-02-21 01:40:00|119700.5|119600.5|119676.1|119576.1|119700.5|119600.5|119653.1|119553.1|279
1645407900000|2022-02-21 01:45:00|119677.5|119577.5|119664.1|119564.1|119684.5|119584.5|119654.1|119554.1|110
1645408200000|2022-02-21 01:50:00|119666.1|119566.1|119636.5|119536.5|119688.5|119588.5|119625.5|119525.5|93
1645408500000|2022-02-21 01:55:00|119640.5|119540.5|119637.5|119537.5|119666.1|119566.1|119624.5|119524.5|175
1645408800000|2022-02-21 02:00:00|119634.5|119534.5|119612|119512|119640.5|119540.5|119607.5|119507.5|159
1645409100000|2022-02-21 02:05:00|119612.1|119512.1|119585|119485|119641.1|119541.1|119585|119485|79
1645409400000|2022-02-21 02:10:00|119584.5|119484.5|119614.5|119514.5|119651|119524.5|119545|119411.1|200
1645409700000|2022-02-21 02:15:00|119615|119515|119629.5|119529.5|119639.5|119539.5|119614.7|119514.7|115
1645410000000|2022-02-21 02:20:00|119630|119530|119628.7|119528.7|119649.1|119549.1|119614.1|119514.1|136
1645410300000|2022-02-21 02:25:00|119634.2|119534.2|119618.7|119518.7|119634.3|119534.3|119609.1|119509.1|60
1645410600000|2022-02-21 02:30:00|119617.7|119517.7|119521.7|119421.7|119644.5|119517.7|119521.7|119407.5|157
1645410900000|2022-02-21 02:35:00|119514|119414|119519|119419|119583.6|119453|119501|119353.4|265
1645411200000|2022-02-21 02:40:00|119519.1|119419.1|119568|119468|119570.7|119470.7|119503.5|119403.5|157
1645411500000|2022-02-21 02:45:00|119567.5|119467.5|119566.2|119466.2|119581.5|119481.5|119553.2|119453.2|120
1645411800000|2022-02-21 02:50:00|119566.5|119466.5|119585.7|119485.7|119636.6|119496.3|119563.8|119436.2|152
1645412100000|2022-02-21 02:55:00|119585|119485|119529|119429|119605.2|119505.2|119528.5|119428.5|171
1645412400000|2022-02-21 03:00:00|119528.8|119428.8|119516|119416|119531.5|119431.5|119505.5|119405.5|167
1645412700000|2022-02-21 03:05:00|119515.6|119415.6|119506|119406|119558.4|119420|119502.8|119355.3|80
1645413000000|2022-02-21 03:10:00|119506.5|119406.5|119515|119415|119568.9|119433.1|119506.5|119365.3|57
1645413300000|2022-02-21 03:15:00|119510.5|119410.5|119520.4|119420.4|119531.9|119431.9|119510.4|119410.4|66
1645413600000|2022-02-21 03:20:00|119517.8|119417.8|119496.4|119396.4|119518.1|119418.1|119486|119386|99
1645413900000|2022-02-21 03:25:00|119496.3|119396.3|119496.8|119396.8|119511.6|119411.6|119472.7|119372.7|123
1645414200000|2022-02-21 03:30:00|119494.9|119394.9|119550.5|119450.5|119604|119456.5|119493.7|119310.8|182
1645414500000|2022-02-21 03:35:00|119550|119450|119573|119373|119591|119450|119497.8|119361.5|177
1645414800000|2022-02-21 03:40:00|119573.5|119373.5|119538.2|119438.2|119583.2|119447.2|119525.2|119371.7|72
1645415100000|2022-02-21 03:45:00|119539.8|119439.8|119555.1|119455.1|119614|119468.3|119537.7|119413|156
1645415400000|2022-02-21 03:50:00|119556.8|119456.8|119558.1|119458.1|119558.1|119458.1|119518.2|119418.2|103
1645415700000|2022-02-21 03:55:00|119555.2|119455.2|119527.5|119427.5|119586|119459.3|119519.3|119379.6|111
1645416000000|2022-02-21 04:00:00|119530.1|119430.1|119528.5|119428.5|119585.6|119437.1|119518.5|119373.4|59
1645416300000|2022-02-21 04:05:00|119523.4|119423.4|119497|119397|119575|119427.5|119486.5|119352.8|92
1645416600000|2022-02-21 04:10:00|119496.5|119396.5|119482.1|119382.1|119536.5|119415|119482.1|119336.5|88
1645416900000|2022-02-21 04:15:00|119481.1|119381.1|119456.1|119356.1|119517.5|119384|119456.1|119317.5|81
1645417200000|2022-02-21 04:20:00|119464.1|119364.1|119512.1|119412.1|119519.5|119419.5|119464.1|119364.1|81
1645417500000|2022-02-21 04:25:00|119510.5|119410.5|119506.8|119406.8|119523.5|119423.5|119506.8|119406.8|55
1645417800000|2022-02-21 04:30:00|119508.5|119408.5|119492.5|119392.5|119510.7|119410.7|119489.9|119389.9|89
1645418100000|2022-02-21 04:35:00|119500.3|119400.3|119497|119397|119520.2|119420.2|119492.3|119392.3|73
1645418400000|2022-02-21 04:40:00|119494|119394|119485.5|119385.5|119497|119397|119483.1|119383.1|46
1645418700000|2022-02-21 04:45:00|119486.1|119386.1|119469.2|119369.2|119486.5|119386.5|119469.2|119369.2|98
1645419000000|2022-02-21 04:50:00|119467.4|119367.4|119461.7|119361.7|119481.1|119381.1|119452.6|119352.6|134
1645419300000|2022-02-21 04:55:00|119461.9|119361.9|119443|119343|119463.8|119363.8|119423.9|119323.9|165
1645419600000|2022-02-21 05:00:00|119441.1|119341.1|119340.5|119240.5|119452.2|119342.5|119340.5|119195|193
1645419900000|2022-02-21 05:05:00|119340.3|119240.3|119406.5|119206.5|119406.5|119258.2|119318.1|119170.9|209
1645420200000|2022-02-21 05:10:00|119406.1|119206.1|119351.5|119251.5|119413.1|119263.1|119343.5|119200.5|114
1645420500000|2022-02-21 05:15:00|119355.3|119255.3|119295|119195|119361.1|119261.1|119289|119189|65
1645420800000|2022-02-21 05:20:00|119293.5|119193.5|119289.1|119189.1|119358.9|119213.5|119280.5|119139.5|160
1645421100000|2022-02-21 05:25:00|119295.1|119195.1|119367.5|119167.5|119388.1|119242.1|119273.5|119125|149
1645421400000|2022-02-21 05:30:00|119366.1|119166.1|119337|119237|119387|119253.1|119321.1|119165|124
1645421700000|2022-02-21 05:35:00|119337.5|119237.5|119352.9|119252.9|119364|119264|119320.7|119220.7|145
1645422000000|2022-02-21 05:40:00|119352.5|119252.5|119398.7|119198.7|119408.5|119264.9|119345|119197.2|125
1645422300000|2022-02-21 05:45:00|119399.5|119199.5|119374.1|119274.1|119422.5|119276.1|119349.1|119198.7|114
1645422600000|2022-02-21 05:50:00|119371.3|119271.3|119359.9|119259.9|119420|119271.3|119349|119219.5|85
1645422900000|2022-02-21 05:55:00|119361.1|119261.1|119373|119273|119379|119279|119349|119249|87
1645423200000|2022-02-21 06:00:00|119372.5|119272.5|119356.5|119256.5|119417.5|119272.5|119355|119200.5|114
1645423500000|2022-02-21 06:05:00|119356.1|119256.1|119326.1|119226.1|119358.1|119258.1|119323.1|119223.1|156
1645423800000|2022-02-21 06:10:00|119331.5|119231.5|119360|119260|119369|119269|119326.1|119226.1|144
1645424100000|2022-02-21 06:15:00|119362.1|119262.1|119337.1|119237.1|119380.1|119280.1|119333|119233|131
1645424400000|2022-02-21 06:20:00|119385.1|119185.1|119335|119235|119385.1|119253.1|119328.1|119185.1|71
1645424700000|2022-02-21 06:25:00|119336.5|119236.5|119322.7|119222.7|119343.1|119243.1|119299.9|119199.9|133
1645425000000|2022-02-21 06:30:00|119320.5|119220.5|119363.5|119263.5|119408|119272.1|119316.5|119168.5|96
1645425300000|2022-02-21 06:35:00|119362.1|119262.1|119303.1|119203.1|119406|119264.9|119295.3|119168.3|86
1645425600000|2022-02-21 06:40:00|119308.4|119208.4|119375.3|119175.3|119376.9|119217.7|119296.5|119152.3|56
1645425900000|2022-02-21 06:45:00|119376.3|119176.3|119308.1|119208.1|119376.3|119213.5|119308.1|119158.1|28
1645426200000|2022-02-21 06:50:00|119307.1|119207.1|119330.5|119230.5|119333.1|119233.1|119307.1|119207.1|17
1645426500000|2022-02-21 06:55:00|119323.8|119223.8|119384.5|119184.5|119385.9|119237|119323.8|119166.6|35
1645426800000|2022-02-21 07:00:00|119385|119185|119371.5|119171.5|119385|119240.5|119323.7|119171.5|63
1645427100000|2022-02-21 07:05:00|119368|119168|119357.1|119157.1|119371.8|119223.2|119318.5|119154.8|58
1645427400000|2022-02-21 07:10:00|119305|119205|119336.1|119136.1|119337|119208|119284.1|119132.4|54
1645427700000|2022-02-21 07:15:00|119336.6|119136.6|119269|119169|119336.6|119191.6|119255.6|119106.1|55
1645428000000|2022-02-21 07:20:00|119264.6|119164.6|119281.7|119181.7|119282.9|119182.9|119251.3|119151.3|33
1645428300000|2022-02-21 07:25:00|119282.7|119182.7|119317.5|119117.5|119346|119203.4|119267.2|119116.1|87
1645428600000|2022-02-21 07:30:00|119318.7|119118.7|119294.5|119194.5|119337.5|119195.6|119277|119117.5|53
1645428900000|2022-02-21 07:35:00|119295|119195|119304.9|119204.9|119346|119207.8|119275.6|119130.3|54
1645429200000|2022-02-21 07:40:00|119306.8|119206.8|119373.3|119173.3|119373.3|119224.1|119300.5|119155.8|24
1645429500000|2022-02-21 07:45:00|119373.8|119173.8|119354.8|119154.8|119377.4|119224.3|119304.2|119154.7|132
1645429800000|2022-02-21 07:50:00|119355.5|119155.5|119329.2|119129.2|119355.5|119205.5|119281.1|119125.9|154
1645430100000|2022-02-21 07:55:00|119329.9|119129.9|119244.3|119044.3|119329.9|119181.2|119175.2|118975.2|209
1645430400000|2022-02-21 08:00:00|119242|119042|119212.2|119012.2|119250|119081.9|119161.2|119007|190
1645430700000|2022-02-21 08:05:00|119211.7|119011.7|119241.7|119041.7|119266.1|119102.2|119186.2|119009.3|168
1645431000000|2022-02-21 08:10:00|119242.2|119042.2|119178.8|119078.8|119245.7|119086.7|119172|119029.5|127
1645431300000|2022-02-21 08:15:00|119176.1|119076.1|119213.4|119013.4|119234.5|119085.7|119117.5|118966.8|181
1645431600000|2022-02-21 08:20:00|119214.4|119014.4|119225.3|119025.3|119231.9|119076.1|119168.3|119013.4|120
1645431900000|2022-02-21 08:25:00|119225.8|119025.8|119186.4|119086.4|119240.1|119095|119180.5|119021.5|126
1645432200000|2022-02-21 08:30:00|119182.2|119082.2|119278.7|119078.7|119280.5|119109.5|119181.2|119032.4|159
1645432500000|2022-02-21 08:35:00|119278.9|119078.9|119414.5|119214.5|119520.4|119320.4|119241.6|119078.9|283
1645432800000|2022-02-21 08:40:00|119415|119215|119386|119186|119468.5|119268.5|119321.5|119121.5|231
1645433100000|2022-02-21 08:45:00|119385.5|119185.5|119252.4|119152.4|119393|119197.1|119252.1|119095.1|164
1645433400000|2022-02-21 08:50:00|119252.1|119152.1|119322.1|119122.1|119340.1|119177.9|119252.1|119121.5|61
1645433700000|2022-02-21 08:55:00|119321.7|119121.7|119338|119138|119344|119179.7|119269.7|119118.1|155
1645434000000|2022-02-21 09:00:00|119339|119139|119398.5|119198.5|119435.5|119282.5|119308.2|119138.5|101
1645434300000|2022-02-21 09:05:00|119399|119199|119296.4|119096.4|119402.4|119202.4|119296.4|119096.4|84
1645434600000|2022-02-21 09:10:00|119295.9|119095.9|119266.2|119066.2|119327.7|119152.2|119252.2|119062.4|49
1645434900000|2022-02-21 09:15:00|119276.2|119076.2|119303.1|119103.1|119314.2|119165|119193.1|119049.5|107
1645435200000|2022-02-21 09:20:00|119302.1|119102.1|119287.6|119187.6|119337.5|119187.8|119287.6|119102.1|24
1645435500000|2022-02-21 09:25:00|119332|119132|119257|119157|119332|119174.5|119199|119066.5|100
1645435800000|2022-02-21 09:30:00|119255.5|119155.5|119246.7|119046.7|119268.5|119155.5|119184|119041|65
1645436100000|2022-02-21 09:35:00|119246.1|119046.1|119300.4|119100.4|119304.1|119104.1|119246.1|119046.1|42
1645436400000|2022-02-21 09:40:00|119300|119100|119300|119100|119302.5|119102.5|119299|119099|19
1645436700000|2022-02-21 09:45:00|119299.5|119099.5|119299.5|119099.5|119304.5|119104.5|119299.5|119099.5|10
1645437000000|2022-02-21 09:50:00|119298.6|119098.6|119288.9|119188.9|119314.7|119188.9|119257.1|119098.6|38
1645437300000|2022-02-21 09:55:00|119287.9|119187.9|119350.1|119150.1|119421.3|119238.3|119287.4|119134.7|80
1645437600000|2022-02-21 10:00:00|119350|119150|119357.8|119157.8|119362.8|119162.8|119350|119150|17
1645437900000|2022-02-21 10:05:00|119353.1|119153.1|119343.8|119143.8|119353.1|119153.1|119325.8|119125.8|38
1645438200000|2022-02-21 10:10:00|119342.6|119142.6|119365.8|119165.8|119371.5|119214.4|119314.4|119136.3|15
1645438500000|2022-02-21 10:15:00|119366|119166|119419.3|119219.3|119477.2|119287.2|119339.1|119164|67
1645438800000|2022-02-21 10:20:00|119417.8|119217.8|119406.5|119206.5|119417.8|119264.1|119330.6|119180.6|58
1645439100000|2022-02-21 10:25:00|119407|119207|119411.5|119211.5|119411.5|119255.1|119317.5|119167.1|32
1645439400000|2022-02-21 10:30:00|119416.5|119216.5|119417.1|119217.1|119418.1|119218.1|119415.8|119215.8|9
1645439700000|2022-02-21 10:35:00|119418|119218|119419|119219|119419|119219|119418|119218|3
1645440000000|2022-02-21 10:40:00|119418|119218|119404.1|119204.1|119418|119218|119403.5|119203.5|30
1645440300000|2022-02-21 10:45:00|119404.3|119204.3|119401.3|119201.3|119404.8|119204.8|119399.5|119199.5|17
1645440600000|2022-02-21 10:50:00|119399.5|119199.5|119410|119210|119410|119210|119399.5|119199.5|11
1645440900000|2022-02-21 10:55:00|119410.5|119210.5|119466|119266|119489.5|119289.5|119385.9|119210.5|46
1645441200000|2022-02-21 11:00:00|119466.2|119266.2|119462.4|119262.4|119489.5|119289.5|119462.4|119262.4|28
1645441500000|2022-02-21 11:05:00|119465.1|119265.1|119473.1|119273.1|119473.1|119273.1|119465.1|119265.1|34
1645441800000|2022-02-21 11:10:00|119472.5|119272.5|119473.5|119273.5|119477.1|119277.1|119471|119271|19
1645442100000|2022-02-21 11:15:00|119472.4|119272.4|119486.6|119286.6|119487.5|119287.5|119467.4|119267.4|37
1645442400000|2022-02-21 11:20:00|119486.9|119286.9|119489.9|119289.9|119504.1|119304.1|119475.5|119275.5|49
1645442700000|2022-02-21 11:25:00|119489.4|119289.4|119529.9|119329.9|119530.6|119379.6|119476.2|119288.9|29
1645443000000|2022-02-21 11:30:00|119530.4|119330.4|119536.8|119336.8|119537.9|119337.9|119530.4|119330.4|9
1645443300000|2022-02-21 11:35:00|119537.3|119337.3|119530.4|119330.4|119543.7|119385|119485|119328.9|51
1645443600000|2022-02-21 11:40:00|119530.9|119330.9|119538.3|119338.3|119545|119397.2|119497.2|119330.4|25
1645443900000|2022-02-21 11:45:00|119537|119337|119540.2|119340.2|119540.2|119340.2|119537|119337|14
1645444200000|2022-02-21 11:50:00|119540.7|119340.7|119534.1|119334.1|119540.7|119340.7|119532.4|119332.4|14
1645444500000|2022-02-21 11:55:00|119530.7|119330.7|119478.7|119378.7|119531.2|119378.9|119473.4|119326.8|37
1645444800000|2022-02-21 12:00:00|119477.1|119377.1|119481.2|119381.2|119481.2|119381.2|119477.1|119377.1|7
1645445100000|2022-02-21 12:05:00|119480.7|119380.7|119537.6|119337.6|119537.9|119387.4|119475.9|119326.4|24
1645445400000|2022-02-21 12:10:00|119537.9|119337.9|119567.7|119367.7|119567.7|119413|119489.3|119337|25
1645445700000|2022-02-21 12:15:00|119568.2|119368.2|119571.4|119371.4|119571.4|119371.4|119567.9|119367.9|12
1645446000000|2022-02-21 12:20:00|119571.7|119371.7|119574.8|119374.8|119576.2|119376.2|119571.7|119371.7|20
1645446300000|2022-02-21 12:25:00|119574.3|119374.3|119566|119366|119574.8|119374.8|119566|119366|13
1645446600000|2022-02-21 12:30:00|119563.4|119363.4|119507.8|119307.8|119563.4|119363.4|119506.8|119306.8|30
1645446900000|2022-02-21 12:35:00|119506.4|119306.4|119515|119315|119518.4|119318.4|119506.4|119306.4|15
1645447200000|2022-02-21 12:40:00|119515.7|119315.7|119567|119367|119567|119367|119506.8|119306.8|30
1645447500000|2022-02-21 12:45:00|119566|119366|119540.4|119340.4|119566|119366|119534|119334|37
1645447800000|2022-02-21 12:50:00|119543|119343|119542.1|119342.1|119563.9|119363.9|119536|119336|30
1645448100000|2022-02-21 12:55:00|119540.5|119340.5|119533.4|119333.4|119540.5|119340.5|119533.4|119333.4|4
1645448400000|2022-02-21 13:00:00|119531.8|119331.8|119534.6|119334.6|119537.6|119337.6|119527.6|119327.6|71
1645448700000|2022-02-21 13:05:00|119533.8|119333.8|119530.8|119330.8|119541.2|119341.2|119527.3|119327.3|194
1645449000000|2022-02-21 13:10:00|119532.3|119332.3|119480.1|119380.1|119536.1|119383.1|119474.4|119327.8|383
1645449300000|2022-02-21 13:15:00|119478.6|119378.6|119540.2|119340.2|119540.2|119383.3|119477.4|119305.5|132
1645449600000|2022-02-21 13:20:00|119539.7|119339.7|119552.7|119352.7|119558.9|119408.9|119476.9|119339.7|38
1645449900000|2022-02-21 13:25:00|119552.2|119352.2|119553.2|119353.2|119555.2|119355.2|119551.6|119351.6|44
1645450200000|2022-02-21 13:30:00|119551.7|119351.7|119447|119247|119553.2|119358|119447|119247|52
1645450500000|2022-02-21 13:35:00|119456.4|119256.4|119502.4|119302.4|119502.4|119302.4|119456.4|119256.4|12
1645450800000|2022-02-21 13:40:00|119502.5|119302.5|119507.4|119307.4|119507.4|119307.4|119502.5|119302.5|3
1645451100000|2022-02-21 13:45:00|119506.5|119306.5|119506.5|119306.5|119506.5|119306.5|119506.5|119306.5|1
1645451400000|2022-02-21 13:50:00|119507|119307|119507|119307|119507|119307|119507|119307|1
1645451700000|2022-02-21 13:55:00|119506.9|119306.9|119510.5|119310.5|119519.7|119319.7|119494.1|119294.1|27
1645452000000|2022-02-21 14:00:00|119502|119302|119512|119312|119512.8|119312.8|119500.5|119300.5|29
1645452300000|2022-02-21 14:05:00|119511.4|119311.4|119505|119305|119513.4|119313.4|119500|119300|26
1645452600000|2022-02-21 14:10:00|119495|119295|119462|119262|119495|119295|119461.5|119261.5|40
1645452900000|2022-02-21 14:15:00|119463.1|119263.1|119460.3|119260.3|119468.8|119268.8|119420.5|119220.5|76
1645453200000|2022-02-21 14:20:00|119459.8|119259.8|119456.3|119256.3|119459.8|119305.2|119396.3|119217.5|74
1645453500000|2022-02-21 14:25:00|119462|119262|119455.5|119255.5|119462.5|119262.5|119454|119254|14
1645453800000|2022-02-21 14:30:00|119451.5|119251.5|119474.5|119274.5|119474.5|119274.5|119448.5|119248.5|26
1645454100000|2022-02-21 14:35:00|119473.3|119273.3|119479.5|119279.5|119479.5|119279.5|119468.5|119268.5|19
1645454400000|2022-02-21 14:40:00|119481.5|119281.5|119485|119285|119485|119285|119481.5|119281.5|7
1645455000000|2022-02-21 14:50:00|119479.5|119279.5|119475|119275|119479.5|119279.5|119475|119275|3
1645455900000|2022-02-21 15:05:00|119443|119243|119455|119255|119480.4|119280.4|119399|119199|33
1645456200000|2022-02-21 15:10:00|119470|119270|119475|119275|119475|119275|119470|119270|3
1645456500000|2022-02-21 15:15:00|119470.5|119270.5|119451|119251|119470.5|119270.5|119451|119251|4
1645456800000|2022-02-21 15:20:00|119457|119257|119457.5|119257.5|119457.5|119257.5|119455|119255|4
1645457100000|2022-02-21 15:25:00|119465.1|119265.1|119439.1|119239.1|119465.1|119265.1|119439.1|119239.1|8
1645457400000|2022-02-21 15:30:00|119438.1|119238.1|119435|119235|119438.1|119238.1|119430|119230|4
1645458300000|2022-02-21 15:45:00|119439.4|119239.4|119440|119240|119443.1|119243.1|119439.4|119239.4|5
1645458600000|2022-02-21 15:50:00|119439|119239|119413.6|119213.6|119444.7|119244.7|119407|119207|14
1645459200000|2022-02-21 16:00:00|119412.6|119212.6|119434.9|119234.9|119490.1|119327|119411.1|119211.1|25
1645459500000|2022-02-21 16:05:00|119433.5|119233.5|119433.5|119233.5|119433.5|119233.5|119433.5|119233.5|1
1645461300000|2022-02-21 16:35:00|119469.4|119269.4|119436.5|119236.5|119469.4|119269.4|119436.5|119236.5|2
1645463700000|2022-02-21 17:15:00|119435.8|119235.8|119435.8|119235.8|119435.8|119235.8|119435.8|119235.8|1
1645464300000|2022-02-21 17:25:00|119434.8|119234.8|119427|119227|119434.8|119234.8|119425.8|119225.8|8
1645464600000|2022-02-21 17:30:00|119426.9|119226.9|119423.5|119223.5|119460.2|119260.2|119423.5|119223.5|22
1645465200000|2022-02-21 17:40:00|119422.5|119222.5|119422|119222|119423.5|119223.5|119422|119222|6
1645465500000|2022-02-21 17:45:00|119421.5|119221.5|119426.5|119226.5|119426.5|119226.5|119419.5|119219.5|8
1645465800000|2022-02-21 17:50:00|119429|119229|119436.5|119236.5|119436.5|119236.5|119429|119229|5
1645466100000|2022-02-21 17:55:00|119435.5|119235.5|119435.5|119235.5|119435.5|119235.5|119435.5|119235.5|1
1645466400000|2022-02-21 18:00:00|119434|119234|119432|119232|119434|119234|119432|119232|5
1645466700000|2022-02-21 18:05:00|119431.5|119231.5|119456.5|119256.5|119469.5|119269.5|119431|119231|81
1645467000000|2022-02-21 18:10:00|119456|119256|119457.5|119257.5|119468|119268|119455.5|119255.5|13
1645467300000|2022-02-21 18:15:00|119458.5|119258.5|119517.5|119317.5|119527.5|119327.5|119458.5|119258.5|82
1645467600000|2022-02-21 18:20:00|119517|119317|119507|119307|119517|119317|119499.5|119299.5|67
1645467900000|2022-02-21 18:25:00|119506.5|119306.5|119504|119304|119506.5|119306.5|119504|119304|7
1645468200000|2022-02-21 18:30:00|119503.5|119303.5|119515.5|119315.5|119519|119319|119496|119296|36
1645468500000|2022-02-21 18:35:00|119516|119316|119457.5|119257.5|119516|119316|119455.5|119255.5|66
1645468800000|2022-02-21 18:40:00|119458|119258|119502|119302|119502|119302|119452|119252|134
1645469100000|2022-02-21 18:45:00|119501.5|119301.5|119509.5|119309.5|119510.5|119310.5|119495.5|119295.5|70
1645469400000|2022-02-21 18:50:00|119509|119309|119511|119311|119512|119312|119509|119309|8
1645469700000|2022-02-21 18:55:00|119510.5|119310.5|119510.5|119310.5|119510.5|119310.5|119510.5|119310.5|1
1645470000000|2022-02-21 19:00:00|119511|119311|119511.5|119311.5|119511.5|119311.5|119510.5|119310.5|4
1645470300000|2022-02-21 19:05:00|119516.5|119316.5|119538.5|119338.5|119541|119341|119516.5|119316.5|73
1645470600000|2022-02-21 19:10:00|119539.5|119339.5|119536.5|119336.5|119541|119341|119530.5|119330.5|82
1645470900000|2022-02-21 19:15:00|119537.5|119337.5|119535.5|119335.5|119539|119339|119528.5|119328.5|79
1645471200000|2022-02-21 19:20:00|119535|119335|119584|119384|119595|119395|119535|119335|110
1645471500000|2022-02-21 19:25:00|119583.5|119383.5|119584.5|119384.5|119584.5|119384.5|119583.5|119383.5|2
1645471800000|2022-02-21 19:30:00|119582.5|119382.5|119582.5|119382.5|119582.5|119382.5|119580|119380|10
1645472100000|2022-02-21 19:35:00|119581|119381|119550.5|119350.5|119611|119411|119549|119349|71
1645472400000|2022-02-21 19:40:00|119550|119350|119565.5|119365.5|119566.5|119366.5|119532.5|119332.5|89
1645472700000|2022-02-21 19:45:00|119566|119366|119517|119317|119566|119366|119488|119288|121
1645473000000|2022-02-21 19:50:00|119517.5|119317.5|119518|119318|119518|119318|119515|119315|13
1645488000000|2022-02-22 00:00:00|119805.8|119454.2|119759|119559|119815.8|119594|119743|119454.2|157
1645488300000|2022-02-22 00:05:00|119752.5|119552.5|119687|119487|119763.2|119593.9|119615.5|119461.3|345
1645488600000|2022-02-22 00:10:00|119688.5|119488.5|119675.5|119575.5|119703|119579.4|119644.5|119488.5|249
1645488900000|2022-02-22 00:15:00|119681.3|119581.3|119636.1|119536.1|119747.7|119609.3|119636.1|119489.1|304
1645489200000|2022-02-22 00:20:00|119635.2|119535.2|119655.5|119555.5|119700.1|119559.5|119617.1|119498.7|255
1645489500000|2022-02-22 00:25:00|119657.1|119557.1|119650.9|119550.9|119666.9|119566.9|119645.6|119545.6|109
1645489800000|2022-02-22 00:30:00|119650.8|119550.8|119667|119467|119676|119550.8|119592.4|119445.5|205
1645490100000|2022-02-22 00:35:00|119666.5|119466.5|119647.5|119447.5|119667|119467|119636.5|119436.5|69
1645490400000|2022-02-22 00:40:00|119648|119448|119604.9|119504.9|119666|119515.4|119584.3|119447|149
1645490700000|2022-02-22 00:45:00|119603.6|119503.6|119610|119410|119659.5|119504.3|119555.1|119407.7|170
1645491000000|2022-02-22 00:50:00|119609.5|119409.5|119588.3|119488.3|119648|119494.3|119562.1|119407.5|106
1645491300000|2022-02-22 00:55:00|119587.8|119487.8|119645.8|119545.8|119668.5|119553.5|119576.5|119458.5|202
1645491600000|2022-02-22 01:00:00|119646.8|119546.8|119679.3|119579.3|119719.7|119580.2|119645.9|119510.1|194
1645491900000|2022-02-22 01:05:00|119680.3|119580.3|119676.3|119576.3|119720.7|119584.1|119661.3|119520.1|168
1645492200000|2022-02-22 01:10:00|119676.8|119576.8|119766|119566|119766|119602.5|119670.1|119530.1|145
1645492500000|2022-02-22 01:15:00|119763.6|119563.6|119732.1|119632.1|119767.1|119635|119699.1|119558|171
1645492800000|2022-02-22 01:20:00|119728.1|119628.1|119713.7|119613.7|119739.1|119639.1|119712.9|119612.9|88
1645493100000|2022-02-22 01:25:00|119714.7|119614.7|119698.1|119598.1|119714.9|119614.9|119672.5|119572.5|158
1645493400000|2022-02-22 01:30:00|119703.5|119603.5|119700|119600|119732|119632|119673.1|119573.1|260
1645493700000|2022-02-22 01:35:00|119699.5|119599.5|119657.5|119557.5|119713|119613|119654.5|119554.5|244
1645494000000|2022-02-22 01:40:00|119658.1|119558.1|119708.9|119608.9|119708.9|119608.9|119657.5|119557.5|130
1645494300000|2022-02-22 01:45:00|119713.5|119613.5|119702.5|119602.5|119738.1|119624.8|119675|119526|163
1645494600000|2022-02-22 01:50:00|119704.1|119604.1|119709.9|119609.9|119715.5|119615.5|119682.1|119582.1|156
1645494900000|2022-02-22 01:55:00|119709.3|119609.3|119723.5|119623.5|119728.9|119628.9|119687.4|119587.4|115
1645495200000|2022-02-22 02:00:00|119720.7|119620.7|119689.5|119589.5|119720.7|119620.7|119678.4|119578.4|215
1645495500000|2022-02-22 02:05:00|119688.6|119588.6|119664.1|119564.1|119696.5|119596.5|119655|119555|151
1645495800000|2022-02-22 02:10:00|119666.1|119566.1|119671.7|119571.7|119676.5|119576.5|119658.5|119558.5|113
1645496100000|2022-02-22 02:15:00|119672|119572|119661|119561|119725|119578.9|119651.5|119522.2|147
1645496400000|2022-02-22 02:20:00|119660|119560|119700|119500|119719.5|119567.5|119634.1|119480|116
1645496700000|2022-02-22 02:25:00|119698.1|119498.1|119680|119580|119726|119580|119656.7|119498.1|96
1645497000000|2022-02-22 02:30:00|119681|119581|119683.7|119583.7|119734.5|119592.9|119675|119533.5|189
1645497300000|2022-02-22 02:35:00|119691.1|119591.1|119663.8|119563.8|119698|119598|119660.5|119560.5|138
1645497600000|2022-02-22 02:40:00|119662.8|119562.8|119660|119560|119710.9|119569|119648|119510.9|104
1645497900000|2022-02-22 02:45:00|119663.5|119563.5|119641.5|119541.5|119669|119569|119640.1|119540.1|90
1645498200000|2022-02-22 02:50:00|119643.5|119543.5|119677.6|119577.6|119677.6|119577.6|119643.5|119543.5|55
1645498500000|2022-02-22 02:55:00|119677|119577|119676|119576|119693|119593|119671.5|119571.5|57
1645498800000|2022-02-22 03:00:00|119675|119575|119687.1|119587.1|119691.1|119591.1|119651.7|119551.7|154
1645499100000|2022-02-22 03:05:00|119685.5|119585.5|119682.5|119582.5|119692.1|119592.1|119676.5|119576.5|88
1645499400000|2022-02-22 03:10:00|119685|119585|119688.1|119588.1|119691|119591|119680.3|119580.3|74
1645499700000|2022-02-22 03:15:00|119685.5|119585.5|119683.3|119583.3|119694.2|119594.2|119680.7|119580.7|51
1645500000000|2022-02-22 03:20:00|119684.7|119584.7|119693.5|119593.5|119693.5|119593.5|119679.6|119579.6|78
1645500300000|2022-02-22 03:25:00|119694.5|119594.5|119698.1|119598.1|119703.5|119603.5|119675.1|119575.1|94
1645500600000|2022-02-22 03:30:00|119702.5|119602.5|119721.6|119621.6|119721.6|119621.6|119702.5|119602.5|43
1645500900000|2022-02-22 03:35:00|119722|119622|119727.1|119627.1|119740|119640|119712.5|119612.5|139
1645501200000|2022-02-22 03:40:00|119724.5|119624.5|119703.5|119603.5|119764|119624.5|119702|119562.5|99
1645501500000|2022-02-22 03:45:00|119707.5|119607.5|119696.1|119596.1|119753|119612|119696|119543|112
1645501800000|2022-02-22 03:50:00|119697|119597|119718.5|119618.5|119722.1|119622.1|119697|119597|42
1645502100000|2022-02-22 03:55:00|119720.5|119620.5|119707|119607|119723.1|119623.1|119696.6|119596.6|115
1645502400000|2022-02-22 04:00:00|119706.1|119606.1|119699.3|119599.3|119708.4|119608.4|119688.3|119588.3|139
1645502700000|2022-02-22 04:05:00|119698.8|119598.8|119716|119516|119729|119599.3|119660|119513|108
1645503000000|2022-02-22 04:10:00|119660.6|119560.6|119676.1|119576.1|119680|119580|119660|119560|37
1645503300000|2022-02-22 04:15:00|119680|119580|119669.5|119569.5|119680|119580|119659.1|119559.1|95
1645503600000|2022-02-22 04:20:00|119669|119569|119670.4|119570.4|119675|119575|119659.5|119559.5|31
1645503900000|2022-02-22 04:25:00|119672.4|119572.4|119653.1|119553.1|119672.4|119572.4|119647.9|119547.9|37
1645504200000|2022-02-22 04:30:00|119652.4|119552.4|119651.1|119551.1|119652.4|119552.4|119635.9|119535.9|44
1645504500000|2022-02-22 04:35:00|119652.4|119552.4|119648.5|119548.5|119662.1|119562.1|119648.5|119548.5|44
1645504800000|2022-02-22 04:40:00|119648.4|119548.4|119673.6|119573.6|119673.6|119573.6|119648.4|119548.4|32
1645505100000|2022-02-22 04:45:00|119674.1|119574.1|119680.4|119580.4|119683.6|119583.6|119660|119560|41
1645505400000|2022-02-22 04:50:00|119680.9|119580.9|119679.9|119579.9|119690.5|119590.5|119675|119575|55
1645505700000|2022-02-22 04:55:00|119672|119572|119649.1|119549.1|119674.1|119574.1|119649.1|119549.1|62
1645506000000|2022-02-22 05:00:00|119651.6|119551.6|119632.5|119532.5|119659.1|119559.1|119632.5|119532.5|91
1645506300000|2022-02-22 05:05:00|119631.1|119531.1|119605|119505|119631.1|119531.1|119592.5|119492.5|117
1645506600000|2022-02-22 05:10:00|119605.5|119505.5|119618.4|119518.4|119622.7|119522.7|119592.5|119492.5|77
1645506900000|2022-02-22 05:15:00|119609.6|119509.6|119587.1|119487.1|119613|119513|119576.5|119476.5|100
1645507200000|2022-02-22 05:20:00|119588.5|119488.5|119575.3|119475.3|119595.7|119495.7|119575|119475|54
1645507500000|2022-02-22 05:25:00|119575|119475|119539|119439|119577.2|119477.2|119515.5|119415.5|215
1645507800000|2022-02-22 05:30:00|119537.5|119437.5|119532|119432|119557.5|119457.5|119511.1|119411.1|159
1645508100000|2022-02-22 05:35:00|119531.5|119431.5|119515.9|119415.9|119540.5|119440.5|119513.6|119413.6|97
1645508400000|2022-02-22 05:40:00|119516.1|119416.1|119482|119382|119529.9|119429.9|119482|119382|181
1645508700000|2022-02-22 05:45:00|119488.1|119388.1|119444.5|119344.5|119495.8|119395.8|119440.5|119340.5|121
1645509000000|2022-02-22 05:50:00|119441|119341|119479.8|119379.8|119497.5|119397.5|119440.4|119340.4|159
1645509300000|2022-02-22 05:55:00|119485.1|119385.1|119468.9|119368.9|119485.5|119385.5|119450.1|119350.1|179
1645509600000|2022-02-22 06:00:00|119469.1|119369.1|119507.6|119407.6|119514.5|119414.5|119467.6|119367.6|207
1645509900000|2022-02-22 06:05:00|119505.1|119405.1|119529.1|119429.1|119533|119433|119504.5|119404.5|104
1645510200000|2022-02-22 06:10:00|119529.7|119429.7|119505.8|119405.8|119536.9|119436.9|119505.5|119405.5|181
1645510500000|2022-02-22 06:15:00|119505.6|119405.6|119475|119375|119505.6|119405.6|119469.1|119369.1|153
1645510800000|2022-02-22 06:20:00|119474.5|119374.5|119410.8|119310.8|119502.4|119402.4|119402.8|119302.8|164
1645511100000|2022-02-22 06:25:00|119411.3|119311.3|119389.7|119289.7|119470|119325|119384|119269.2|192
1645511400000|2022-02-22 06:30:00|119389|119289|119430.5|119330.5|119469|119332|119387.5|119263.5|87
1645511700000|2022-02-22 06:35:00|119432|119332|119441.5|119341.5|119496|119352.5|119426|119292.5|62
1645512000000|2022-02-22 06:40:00|119440.5|119340.5|119479|119279|119506.5|119366.5|119436|119279|46
1645512300000|2022-02-22 06:45:00|119478.5|119278.5|119459|119259|119478.5|119278.5|119424.1|119224.1|24
1645512600000|2022-02-22 06:50:00|119460|119260|119454.9|119354.9|119480|119360.5|119408.5|119256|171
1645512900000|2022-02-22 06:55:00|119455.2|119355.2|119457|119357|119477.1|119377.1|119440.8|119340.8|56
1645513200000|2022-02-22 07:00:00|119456.3|119356.3|119498|119398|119498.1|119398.1|119452.3|119352.3|128
1645513500000|2022-02-22 07:05:00|119498.1|119398.1|119477.5|119377.5|119556.4|119398.1|119477.5|119356.4|58
1645513800000|2022-02-22 07:10:00|119478|119378|119487.5|119387.5|119487.8|119387.8|119477|119377|17
1645514100000|2022-02-22 07:15:00|119488.5|119388.5|119608.5|119408.5|119612.1|119457.5|119488.5|119356.9|205
1645514400000|2022-02-22 07:20:00|119609.1|119409.1|119558.2|119358.2|119630.1|119478.5|119493.5|119341|272
1645514700000|2022-02-22 07:25:00|119557.6|119357.6|119563|119363|119603|119455.5|119520.1|119355.1|310
1645515000000|2022-02-22 07:30:00|119564|119364|119495.5|119395.5|119565|119414|119486.1|119335.5|262
1645515300000|2022-02-22 07:35:00|119495.1|119395.1|119407.9|119307.9|119495.5|119395.5|119403.9|119262.9|237
1645515600000|2022-02-22 07:40:00|119407.4|119307.4|119529|119329|119534.4|119383.4|119407.4|119291|272
1645515900000|2022-02-22 07:45:00|119529.1|119329.1|119439.5|119339.5|119532.5|119378.9|119437.6|119300.5|338
1645516200000|2022-02-22 07:50:00|119439.1|119339.1|119433.1|119333.1|119519.4|119357.5|119426.4|119291.4|95
1645516500000|2022-02-22 07:55:00|119434|119334|119477.1|119377.1|119512.9|119381.5|119434|119299.2|139
1645516800000|2022-02-22 08:00:00|119479.1|119379.1|119561|119361|119562.8|119411.5|119479.1|119330.4|157
1645517100000|2022-02-22 08:05:00|119561.1|119361.1|119547.5|119447.5|119562.1|119452.5|119523.1|119360.4|224
1645517400000|2022-02-22 08:10:00|119548.1|119448.1|119389.1|119289.1|119553|119451.1|119388.1|119249.4|295
1645517700000|2022-02-22 08:15:00|119389.5|119289.5|119438.5|119338.5|119490|119343.5|119389.5|119237.5|139
1645518000000|2022-02-22 08:20:00|119438|119338|119439.5|119239.5|119496.6|119348|119381.5|119239.5|202
1645518300000|2022-02-22 08:25:00|119439.1|119239.1|119379|119179|119449|119301.1|119326.5|119159.1|172
1645518600000|2022-02-22 08:30:00|119387.3|119187.3|119392|119192|119407.1|119245.7|119334.1|119177.9|121
1645518900000|2022-02-22 08:35:00|119393.5|119193.5|119375.2|119275.2|119441.1|119287|119344.6|119191.5|140
1645519200000|2022-02-22 08:40:00|119375.5|119275.5|119357.3|119257.3|119428|119275.7|119356.3|119207.6|33
1645519500000|2022-02-22 08:45:00|119356.8|119256.8|119428|119228|119430.2|119267.1|119356.6|119209|34
1645519800000|2022-02-22 08:50:00|119429|119229|119407.4|119207.4|119429|119277.1|119356.7|119206|116
1645520100000|2022-02-22 08:55:00|119407|119207|119389.1|119289.1|119440|119292|119366|119204|250
1645520400000|2022-02-22 09:00:00|119390|119290|119440.5|119240.5|119457.6|119303.5|119390|119237.5|82
1645520700000|2022-02-22 09:05:00|119439.9|119239.9|119444|119244|119463.9|119317.6|119415.8|119239.9|81
1645521000000|2022-02-22 09:10:00|119444.2|119244.2|119442.4|119242.4|119444.2|119244.2|119416|119216|142
1645521300000|2022-02-22 09:15:00|119442.9|119242.9|119385|119285|119460.9|119291|119384.5|119230.8|100
1645521600000|2022-02-22 09:20:00|119385.5|119285.5|119452.3|119252.3|119455.3|119291.3|119384.5|119251.3|85
1645521900000|2022-02-22 09:25:00|119451.8|119251.8|119465.5|119265.5|119466|119313.4|119402.1|119225.2|99
1645522200000|2022-02-22 09:30:00|119463|119263|119489.3|119289.3|119489.3|119320.3|119420.3|119261.6|76
1645522500000|2022-02-22 09:35:00|119488.3|119288.3|119499.5|119299.5|119500.5|119300.5|119487.7|119287.7|201
1645522800000|2022-02-22 09:40:00|119498.5|119298.5|119499|119299|119501|119301|119494|119294|93
1645523100000|2022-02-22 09:45:00|119499.3|119299.3|119545.8|119345.8|119565|119376.8|119454.5|119299|141
1645523400000|2022-02-22 09:50:00|119545.3|119345.3|119493.5|119393.5|119558.2|119404|119470.4|119317.5|189
1645523700000|2022-02-22 09:55:00|119494.3|119394.3|119609.5|119409.5|119612.5|119458.6|119494.3|119394.3|83
1645524000000|2022-02-22 10:00:00|119558|119458|119568.6|119368.6|119613.8|119458|119552.3|119368.6|111
1645524300000|2022-02-22 10:05:00|119568.1|119368.1|119496.1|119296.1|119569.8|119416.5|119491.8|119291.8|72
1645524600000|2022-02-22 10:10:00|119495.4|119295.4|119525|119325|119529.1|119329.1|119493.8|119293.8|64
1645524900000|2022-02-22 10:15:00|119524.5|119324.5|119530.2|119330.2|119534.4|119370.1|119449.3|119310.5|63
1645525200000|2022-02-22 10:20:00|119530.9|119330.9|119498.2|119298.2|119531.9|119372.4|119472.4|119290.4|41
1645525500000|2022-02-22 10:25:00|119497.7|119297.7|119508|119308|119509.4|119309.4|119496.7|119296.7|55
1645525800000|2022-02-22 10:30:00|119506|119306|119512|119312|119512|119312|119492.9|119292.9|33
1645526100000|2022-02-22 10:35:00|119514.4|119314.4|119480.1|119280.1|119518|119318|119474.9|119274.9|18
1645526400000|2022-02-22 10:40:00|119472.1|119272.1|119467.7|119267.7|119472.1|119272.1|119467.7|119267.7|11
1645526700000|2022-02-22 10:45:00|119468.1|119268.1|119465|119265|119471.1|119271.1|119402.2|119202.2|33
1645527000000|2022-02-22 10:50:00|119464.6|119264.6|119429.1|119229.1|119464.6|119264.6|119394.1|119194.1|33
1645527300000|2022-02-22 10:55:00|119427.6|119227.6|119462.4|119262.4|119474.5|119302.1|119402.1|119227.6|150
1645527600000|2022-02-22 11:00:00|119465.9|119265.9|119474.4|119274.4|119478.1|119278.1|119458.9|119258.9|108
1645527900000|2022-02-22 11:05:00|119474|119274|119471.1|119271.1|119474.5|119274.5|119471.1|119271.1|8
1645528200000|2022-02-22 11:10:00|119461.4|119261.4|119463.7|119263.7|119471.1|119271.1|119456.1|119256.1|10
1645528500000|2022-02-22 11:15:00|119468.6|119268.6|119454.1|119254.1|119468.6|119268.6|119454.1|119254.1|5
1645528800000|2022-02-22 11:20:00|119441.7|119241.7|119434.1|119234.1|119441.7|119241.7|119429.9|119229.9|8
1645529100000|2022-02-22 11:25:00|119434.3|119234.3|119406.6|119206.6|119435.8|119235.8|119406.6|119206.6|16
1645529400000|2022-02-22 11:30:00|119407.1|119207.1|119420.8|119220.8|119423.6|119223.6|119407.1|119207.1|32
1645529700000|2022-02-22 11:35:00|119420.3|119220.3|119449.8|119249.8|119452.6|119281.6|119381.6|119217.7|21
1645530000000|2022-02-22 11:40:00|119447.6|119247.6|119443.7|119243.7|119447.6|119247.6|119443.7|119243.7|5
1645530300000|2022-02-22 11:45:00|119444.7|119244.7|119451.6|119251.6|119454.1|119305.1|119405.1|119240|23
1645530600000|2022-02-22 11:50:00|119452.1|119252.1|119359.6|119259.6|119454|119306.6|119352.1|119202.4|51
1645530900000|2022-02-22 11:55:00|119360.1|119260.1|119398.1|119198.1|119431.3|119274.6|119350|119186.1|77
1645531200000|2022-02-22 12:00:00|119401.7|119201.7|119412.7|119212.7|119426.6|119226.6|119401.1|119201.1|12
1645531500000|2022-02-22 12:05:00|119423.1|119223.1|119417.4|119217.4|119436.9|119236.9|119412.8|119212.8|11
1645531800000|2022-02-22 12:10:00|119419.8|119219.8|119451.5|119251.5|119452.4|119252.4|119419.8|119219.8|8
1645532100000|2022-02-22 12:15:00|119450.7|119250.7|119450|119250|119450.7|119250.7|119432.1|119232.1|5
1645532400000|2022-02-22 12:20:00|119445.1|119245.1|119392.7|119292.7|119445.5|119293.2|119392.2|119243.1|12
1645532700000|2022-02-22 12:25:00|119392.5|119292.5|119391.6|119291.6|119392.7|119292.7|119391.3|119291.3|9
1645533000000|2022-02-22 12:30:00|119392.8|119292.8|119456.1|119256.1|119456.1|119296.2|119392.8|119247.4|31
1645533300000|2022-02-22 12:35:00|119454.6|119254.6|119452|119252|119454.6|119254.6|119452|119252|2
1645533600000|2022-02-22 12:40:00|119451.5|119251.5|119455|119255|119455|119255|119451.5|119251.5|2
1645533900000|2022-02-22 12:45:00|119449|119249|119447.4|119247.4|119450|119250|119447.4|119247.4|7
1645534200000|2022-02-22 12:50:00|119446.9|119246.9|119452.3|119252.3|119453.1|119305.2|119404.5|119242.5|28
1645534500000|2022-02-22 12:55:00|119453.1|119253.1|119468|119268|119468.5|119312.1|119409.8|119253.1|24
1645534800000|2022-02-22 13:00:00|119466.7|119266.7|119449.6|119349.6|119508.7|119349.6|119432.5|119262|58
1645535100000|2022-02-22 13:05:00|119493.6|119293.6|119498|119298|119516|119349.6|119448.1|119289.1|58
1645535400000|2022-02-22 13:10:00|119517|119317|119521|119321|119523|119323|119504.1|119304.1|26
1645535700000|2022-02-22 13:15:00|119513|119313|119494|119294|119546.5|119346.5|119494|119294|37
1645536000000|2022-02-22 13:20:00|119484|119284|119484|119284|119484|119284|119484|119284|1
1645536300000|2022-02-22 13:25:00|119481.1|119281.1|119476.1|119276.1|119481.1|119281.1|119475.7|119275.7|4
1645537200000|2022-02-22 13:40:00|119476.4|119276.4|119476.4|119276.4|119476.4|119276.4|119475.9|119275.9|3
1645537500000|2022-02-22 13:45:00|119473.5|119273.5|119475.9|119275.9|119476.9|119276.9|119473.5|119273.5|54
1645537800000|2022-02-22 13:50:00|119476.4|119276.4|119475.9|119275.9|119476.4|119276.4|119474.4|119274.4|69
1645538100000|2022-02-22 13:55:00|119475.4|119275.4|119469.4|119269.4|119492|119341.5|119437.3|119268.7|53
1645538400000|2022-02-22 14:00:00|119470.3|119270.3|119468.7|119268.7|119472.1|119318.8|119418|119262.5|20
1645538700000|2022-02-22 14:05:00|119469.2|119269.2|119469.5|119269.5|119470.2|119270.2|119468.7|119268.7|8
1645539000000|2022-02-22 14:10:00|119468.7|119268.7|119457.7|119257.7|119469.2|119269.2|119445.1|119245.1|34
1645539300000|2022-02-22 14:15:00|119455.3|119255.3|119452.6|119252.6|119461.5|119305.2|119405.2|119245.6|117
1645539600000|2022-02-22 14:20:00|119453.1|119253.1|119479.5|119279.5|119479.5|119279.5|119452|119252|44
1645539900000|2022-02-22 14:25:00|119478.5|119278.5|119474|119274|119478.5|119278.5|119463.5|119263.5|13
1645540200000|2022-02-22 14:30:00|119474.4|119274.4|119389.5|119289.5|119474.4|119292.1|119388.8|119235|68
1645540500000|2022-02-22 14:35:00|119446|119246|119465.5|119265.5|119465.5|119265.5|119445.5|119245.5|55
1645540800000|2022-02-22 14:40:00|119466|119266|119461.6|119261.6|119469|119269|119458|119258|38
1645541100000|2022-02-22 14:45:00|119462.1|119262.1|119444.5|119244.5|119462.1|119262.1|119444.5|119244.5|42
1645541400000|2022-02-22 14:50:00|119445|119245|119437.2|119237.2|119445|119245|119437.2|119237.2|4
1645541700000|2022-02-22 14:55:00|119436.7|119236.7|119427|119227|119436.7|119236.7|119408|119208|34
1645542000000|2022-02-22 15:00:00|119427.5|119227.5|119416.2|119216.2|119432.5|119279.2|119379.2|119215.7|49
1645542300000|2022-02-22 15:05:00|119416.7|119216.7|119411.8|119211.8|119422|119222|119411.5|119211.5|40
1645542600000|2022-02-22 15:10:00|119411.5|119211.5|119423.1|119223.1|119423.1|119223.1|119411.2|119211.2|21
1645542900000|2022-02-22 15:15:00|119422.5|119222.5|119411.8|119211.8|119423.1|119223.1|119411.5|119211.5|26
1645543200000|2022-02-22 15:20:00|119411.5|119211.5|119399.3|119199.3|119414|119214|119382.6|119182.6|34
1645543500000|2022-02-22 15:25:00|119400.4|119200.4|119432.5|119232.5|119448.3|119296.1|119396.1|119200.4|44
1645543800000|2022-02-22 15:30:00|119437.5|119237.5|119435.4|119235.4|119437.5|119237.5|119425.4|119225.4|7
1645544100000|2022-02-22 15:35:00|119430.4|119230.4|119421.5|119221.5|119432.5|119232.5|119415|119215|29
1645544400000|2022-02-22 15:40:00|119420.5|119220.5|119431.4|119231.4|119431.4|119231.4|119410.2|119210.2|47
1645544700000|2022-02-22 15:45:00|119431.8|119231.8|119414.2|119214.2|119431.8|119231.8|119414|119214|18
1645545000000|2022-02-22 15:50:00|119414.7|119214.7|119414|119214|119423.5|119223.5|119413.1|119213.1|20
1645545300000|2022-02-22 15:55:00|119413.5|119213.5|119413.3|119213.3|119418.5|119218.5|119411.5|119211.5|32
1645545600000|2022-02-22 16:00:00|119412.5|119212.5|119444.7|119244.7|119447.7|119247.7|119410.2|119210.2|33
1645545900000|2022-02-22 16:05:00|119439.5|119239.5|119452.6|119252.6|119456.1|119256.1|119439.4|119239.4|17
1645546200000|2022-02-22 16:10:00|119452.1|119252.1|119444|119244|119455.2|119255.2|119439.4|119239.4|34
1645546500000|2022-02-22 16:15:00|119444.5|119244.5|119477|119277|119477.5|119277.5|119443.8|119243.8|44
1645546800000|2022-02-22 16:20:00|119477.5|119277.5|119471.5|119271.5|119495.1|119295.1|119464.8|119264.8|22
1645547100000|2022-02-22 16:25:00|119472|119272|119514.2|119314.2|119516.1|119316.1|119472|119272|27
1645547400000|2022-02-22 16:30:00|119511|119311|119503|119303|119511|119358.5|119458.3|119301.2|24
1645547700000|2022-02-22 16:35:00|119502.5|119302.5|119466.8|119266.8|119510.8|119310.8|119466.8|119266.8|22
1645548000000|2022-02-22 16:40:00|119444.5|119244.5|119410|119210|119444.5|119244.5|119388.1|119188.1|33
1645548300000|2022-02-22 16:45:00|119414.7|119214.7|119406.5|119206.5|119429|119229|119406.5|119206.5|30
1645548600000|2022-02-22 16:50:00|119405.5|119205.5|119393.6|119193.6|119408.5|119208.5|119393.6|119193.6|34
1645548900000|2022-02-22 16:55:00|119394.6|119194.6|119404.5|119204.5|119412.5|119212.5|119394.1|119194.1|35
1645549200000|2022-02-22 17:00:00|119406|119206|119430.7|119230.7|119430.7|119260.3|119359.8|119204.6|149
1645549500000|2022-02-22 17:05:00|119420|119220|119430.7|119230.7|119430.7|119230.7|119416|119216|113
1645549800000|2022-02-22 17:10:00|119430.6|119230.6|119435|119235|119435|119235|119408|119208|129
1645550100000|2022-02-22 17:15:00|119438.5|119238.5|119473.5|119273.5|119476.7|119276.7|119435|119235|49
1645550400000|2022-02-22 17:20:00|119473.7|119273.7|119473.7|119273.7|119473.7|119273.7|119473.7|119273.7|1
1645550700000|2022-02-22 17:25:00|119455.4|119255.4|119461.7|119261.7|119467.7|119267.7|119451.5|119251.5|13
1645551000000|2022-02-22 17:30:00|119467.3|119267.3|119465|119265|119467.3|119267.3|119458.5|119258.5|10
1645551600000|2022-02-22 17:40:00|119469.1|119269.1|119469.1|119269.1|119469.1|119269.1|119469.1|119269.1|1
1645551900000|2022-02-22 17:45:00|119483.8|119283.8|119468|119268|119519.7|119319.7|119454|119254|22
1645552200000|2022-02-22 17:50:00|119469.1|119269.1|119471.1|119271.1|119471.1|119271.1|119469.1|119269.1|2
1645552500000|2022-02-22 17:55:00|119470.7|119270.7|119468|119268|119470.7|119270.7|119468|119268|7
1645552800000|2022-02-22 18:00:00|119470.3|119270.3|119470.3|119270.3|119473.4|119273.4|119470.3|119270.3|4
1645553100000|2022-02-22 18:05:00|119471.3|119271.3|119470.3|119270.3|119471.3|119271.3|119470.3|119270.3|5
1645553400000|2022-02-22 18:10:00|119469.9|119269.9|119470|119270|119470|119270|119469.9|119269.9|2
1645553700000|2022-02-22 18:15:00|119469|119269|119474|119274|119474.9|119274.9|119469|119269|10
1645554300000|2022-02-22 18:25:00|119473.5|119273.5|119477.1|119277.1|119477.1|119277.1|119473.5|119273.5|3
1645554600000|2022-02-22 18:30:00|119476.8|119276.8|119476.9|119276.9|119476.9|119276.9|119476.8|119276.8|2
1645555200000|2022-02-22 18:40:00|119477.6|119277.6|119500.3|119300.3|119500.3|119300.3|119477.6|119277.6|38
1645555500000|2022-02-22 18:45:00|119500.8|119300.8|119515|119315|119515|119315|119494.1|119294.1|36
1645555800000|2022-02-22 18:50:00|119531.3|119331.3|119531.3|119331.3|119531.3|119331.3|119531.3|119331.3|1
1645556100000|2022-02-22 18:55:00|119510.9|119310.9|119565.3|119365.3|119579.3|119379.3|119510.9|119310.9|29
1645556400000|2022-02-22 19:00:00|119560.3|119360.3|119536.9|119336.9|119560.3|119360.3|119530|119330|10
1645556700000|2022-02-22 19:05:00|119548.3|119348.3|119534.9|119334.9|119550.3|119350.3|119534.4|119334.4|7
1645557000000|2022-02-22 19:10:00|119533.9|119333.9|119540.3|119340.3|119540.3|119340.3|119528.9|119328.9|15
1645557600000|2022-02-22 19:20:00|119522|119322|119526.4|119326.4|119526.4|119326.4|119517.4|119317.4|18
1645557900000|2022-02-22 19:25:00|119525.9|119325.9|119518.8|119318.8|119532.1|119332.1|119513.1|119313.1|85
1645558200000|2022-02-22 19:30:00|119517.3|119317.3|119455.2|119255.2|119518.8|119318.8|119453.7|119253.7|53
1645558500000|2022-02-22 19:35:00|119454.7|119254.7|119427.9|119227.9|119454.7|119254.7|119406.4|119206.4|53
1645558800000|2022-02-22 19:40:00|119434.3|119234.3|119443.3|119243.3|119443.3|119243.3|119434.3|119234.3|2
1645559100000|2022-02-22 19:45:00|119452.3|119252.3|119448.9|119248.9|119481.3|119281.3|119448.9|119248.9|11
1645559400000|2022-02-22 19:50:00|119470.3|119270.3|119454|119254|119470.3|119270.3|119454|119254|4
1645559700000|2022-02-22 19:55:00|119455.3|119255.3|119429|119229|119455.3|119255.3|119429|119229|6
1645574400000|2022-02-23 00:00:00|119452.5|119252.5|119410.5|119210.5|119508.8|119303.1|119370|119170|124
1645574700000|2022-02-23 00:05:00|119411|119211|119373|119173|119434|119234|119356.5|119156.5|194
1645575000000|2022-02-23 00:10:00|119387.5|119187.5|119337.5|119137.5|119420.5|119220.5|119287.5|119133.5|215
1645575300000|2022-02-23 00:15:00|119288|119188|119209.5|119109.5|119293|119193|119196.5|119096.5|269
1645575600000|2022-02-23 00:20:00|119209.3|119109.3|119162.5|119062.5|119242.2|119142.2|119162.5|119062.5|301
1645575900000|2022-02-23 00:25:00|119161.4|119061.4|119167.5|119067.5|119169.1|119069.1|119128.9|119028.9|248
1645576200000|2022-02-23 00:30:00|119168.5|119068.5|119193.4|119093.4|119226.8|119126.8|119167.5|119067.5|307
1645576500000|2022-02-23 00:35:00|119194.5|119094.5|119241.5|119141.5|119247.8|119147.8|119194.5|119094.5|159
1645576800000|2022-02-23 00:40:00|119239.3|119139.3|119244.5|119144.5|119256.3|119156.3|119215.5|119115.5|148
1645577100000|2022-02-23 00:45:00|119247.3|119147.3|119308.7|119208.7|119341|119241|119234.5|119134.5|224
1645577400000|2022-02-23 00:50:00|119301.3|119201.3|119312.2|119212.2|119320.1|119220.1|119300.5|119200.5|121
1645577700000|2022-02-23 00:55:00|119319.1|119219.1|119285.4|119185.4|119348.4|119248.4|119273.7|119136.8|168
1645578000000|2022-02-23 01:00:00|119285.1|119185.1|119289.4|119189.4|119348.5|119237.1|119281.5|119142.5|228
1645578300000|2022-02-23 01:05:00|119289.9|119189.9|119300.1|119200.1|119324.5|119224.5|119287.7|119187.7|158
1645578600000|2022-02-23 01:10:00|119299.5|119199.5|119291|119191|119311.3|119211.3|119282.1|119182.1|99
1645578900000|2022-02-23 01:15:00|119294.5|119194.5|119262|119162|119300.4|119200.4|119256.5|119156.5|136
1645579200000|2022-02-23 01:20:00|119261.1|119161.1|119235.8|119135.8|119272.7|119172.7|119231.4|119131.4|135
1645579500000|2022-02-23 01:25:00|119235.3|119135.3|119306.5|119206.5|119312|119212|119235.3|119135.3|138
1645579800000|2022-02-23 01:30:00|119308.5|119208.5|119345.5|119245.5|119347|119247|119296|119196|199
1645580100000|2022-02-23 01:35:00|119345|119245|119306.5|119206.5|119346.5|119246.5|119305.5|119205.5|165
1645580400000|2022-02-23 01:40:00|119307|119207|119328.5|119228.5|119358|119258|119307|119207|145
1645580700000|2022-02-23 01:45:00|119328|119228|119313.8|119213.8|119336.5|119236.5|119304.7|119204.7|153
1645581000000|2022-02-23 01:50:00|119314.3|119214.3|119378.9|119278.9|119389.6|119289.6|119305.2|119205.2|194
1645581300000|2022-02-23 01:55:00|119379.4|119279.4|119319|119219|119379.4|119279.4|119318.2|119218.2|158
1645581600000|2022-02-23 02:00:00|119318.5|119218.5|119250.2|119150.2|119318.5|119218.5|119250.2|119150.2|172
1645581900000|2022-02-23 02:05:00|119250.3|119150.3|119283.1|119183.1|119283.1|119183.1|119239.7|119139.7|132
1645582200000|2022-02-23 02:10:00|119283.7|119183.7|119259|119159|119289.1|119189.1|119253.3|119153.3|216
1645582500000|2022-02-23 02:15:00|119259.5|119159.5|119272.3|119172.3|119272.8|119172.8|119245.9|119145.9|138
1645582800000|2022-02-23 02:20:00|119268.1|119168.1|119295.3|119195.3|119301.9|119201.9|119267.5|119167.5|104
1645583100000|2022-02-23 02:25:00|119296.9|119196.9|119339.8|119239.8|119342.1|119242.1|119296.9|119196.9|141
1645583400000|2022-02-23 02:30:00|119338.7|119238.7|119313.5|119213.5|119340|119240|119287|119187|159
1645583700000|2022-02-23 02:35:00|119314.5|119214.5|119326.1|119226.1|119333|119233|119304|119204|140
1645584000000|2022-02-23 02:40:00|119325.4|119225.4|119358|119258|119373.4|119273.4|119324.9|119224.9|131
1645584300000|2022-02-23 02:45:00|119357.7|119257.7|119358.5|119258.5|119383.3|119283.3|119356|119256|73
1645584600000|2022-02-23 02:50:00|119357.7|119257.7|119337.9|119237.9|119357.7|119257.7|119321.8|119221.8|110
1645584900000|2022-02-23 02:55:00|119337.5|119237.5|119348.5|119248.5|119363.3|119263.3|119337.5|119237.5|59
1645585200000|2022-02-23 03:00:00|119348.2|119248.2|119342.8|119242.8|119356.4|119256.4|119330.7|119230.7|107
1645585500000|2022-02-23 03:05:00|119338.8|119238.8|119328.3|119228.3|119346.8|119246.8|119308.6|119208.6|83
1645585800000|2022-02-23 03:10:00|119329.4|119229.4|119347.8|119247.8|119348.8|119248.8|119320.1|119220.1|64
1645586100000|2022-02-23 03:15:00|119348.3|119248.3|119348|119248|119362.8|119262.8|119338.2|119238.2|87
1645586400000|2022-02-23 03:20:00|119345.3|119245.3|119327.2|119227.2|119346.5|119246.5|119316.7|119216.7|50
1645586700000|2022-02-23 03:25:00|119327|119227|119326.8|119226.8|119335.1|119235.1|119304.7|119204.7|59
1645587000000|2022-02-23 03:30:00|119327.1|119227.1|119309.6|119209.6|119327.5|119227.5|119306.8|119206.8|105
1645587300000|2022-02-23 03:35:00|119308.9|119208.9|119317.2|119217.2|119328.8|119228.8|119292.1|119192.1|117
1645587600000|2022-02-23 03:40:00|119317.7|119217.7|119315|119215|119322.4|119222.4|119305|119205|82
1645587900000|2022-02-23 03:45:00|119316.1|119216.1|119317.6|119217.6|119321.4|119221.4|119303.5|119203.5|59
1645588200000|2022-02-23 03:50:00|119318.1|119218.1|119360.9|119260.9|119361.5|119261.5|119318.1|119218.1|98
1645588500000|2022-02-23 03:55:00|119360.3|119260.3|119299.2|119199.2|119360.9|119260.9|119299.2|119199.2|136
1645588800000|2022-02-23 04:00:00|119299.4|119199.4|119327.5|119227.5|119327.5|119227.5|119299.1|119199.1|97
1645589100000|2022-02-23 04:05:00|119326|119226|119346|119246|119358.5|119258.5|119326|119226|64
1645589400000|2022-02-23 04:10:00|119345|119245|119332.5|119232.5|119368|119268|119322|119222|88
1645589700000|2022-02-23 04:15:00|119333.5|119233.5|119342.2|119242.2|119349.8|119249.8|119333.5|119233.5|42
1645590000000|2022-02-23 04:20:00|119342.3|119242.3|119357.3|119257.3|119359.1|119259.1|119321.8|119221.8|82
1645590300000|2022-02-23 04:25:00|119356.8|119256.8|119375|119275|119386|119286|119351.4|119251.4|147
1645590600000|2022-02-23 04:30:00|119376|119276|119370|119270|119385.5|119285.5|119368.5|119268.5|122
1645590900000|2022-02-23 04:35:00|119369.5|119269.5|119391.9|119291.9|119400.4|119300.4|119369.5|119269.5|45
1645591200000|2022-02-23 04:40:00|119392.4|119292.4|119415|119315|119421.4|119321.4|119369.5|119269.5|100
1645591500000|2022-02-23 04:45:00|119414.5|119314.5|119387.5|119287.5|119414.5|119314.5|119366|119266|116
1645591800000|2022-02-23 04:50:00|119387|119287|119365|119265|119397.5|119297.5|119365|119265|75
1645592100000|2022-02-23 04:55:00|119367.4|119267.4|119342.5|119242.5|119376|119276|119342.5|119242.5|164
1645592400000|2022-02-23 05:00:00|119343|119243|119336.2|119236.2|119346.5|119246.5|119326.2|119226.2|129
1645592700000|2022-02-23 05:05:00|119337.6|119237.6|119379.9|119279.9|119379.9|119279.9|119335.7|119235.7|59
1645593000000|2022-02-23 05:10:00|119376.9|119276.9|119381|119281|119384|119284|119358.6|119258.6|78
1645593300000|2022-02-23 05:15:00|119381.5|119281.5|119371.6|119271.6|119390|119290|119369|119269|85
1645593600000|2022-02-23 05:20:00|119369.1|119269.1|119377|119277|119377|119277|119353.5|119253.5|84
1645593900000|2022-02-23 05:25:00|119377.5|119277.5|119384.8|119284.8|119403.6|119303.6|119370.5|119270.5|102
1645594200000|2022-02-23 05:30:00|119385.8|119285.8|119442.5|119342.5|119442.5|119342.5|119379.7|119279.7|130
1645594500000|2022-02-23 05:35:00|119442|119342|119432.5|119332.5|119456.2|119356.2|119422.5|119322.5|133
1645594800000|2022-02-23 05:40:00|119432.7|119332.7|119441|119341|119442|119342|119422.5|119322.5|86
1645595100000|2022-02-23 05:45:00|119438|119338|119472|119372|119480.5|119380.5|119438|119338|86
1645595400000|2022-02-23 05:50:00|119474.5|119374.5|119424.5|119324.5|119503|119403|119418.5|119318.5|158
1645595700000|2022-02-23 05:55:00|119423|119323|119481|119381|119481|119381|119410|119310|149
1645596000000|2022-02-23 06:00:00|119481.5|119381.5|119472.4|119372.4|119482.1|119382.1|119456|119356|120
1645596300000|2022-02-23 06:05:00|119466.9|119366.9|119511.8|119411.8|119516.3|119416.3|119456|119356|113
1645596600000|2022-02-23 06:10:00|119511|119411|119492.9|119392.9|119524.5|119424.5|119488.6|119388.6|113
1645596900000|2022-02-23 06:15:00|119492.4|119392.4|119504.7|119404.7|119510.1|119410.1|119479.6|119379.6|104
1645597200000|2022-02-23 06:20:00|119505.4|119405.4|119497.8|119397.8|119516.9|119416.9|119492.8|119392.8|101
1645597500000|2022-02-23 06:25:00|119499.3|119399.3|119473.1|119373.1|119502.1|119402.1|119469.6|119369.6|92
1645597800000|2022-02-23 06:30:00|119472.6|119372.6|119428|119328|119473.9|119373.9|119425|119325|73
1645598100000|2022-02-23 06:35:00|119427.5|119327.5|119419|119319|119438.3|119338.3|119410.6|119310.6|77
1645598400000|2022-02-23 06:40:00|119419.5|119319.5|119416.5|119316.5|119423.4|119323.4|119414.5|119314.5|53
1645598700000|2022-02-23 06:45:00|119416.4|119316.4|119398.8|119298.8|119417|119317|119397.5|119297.5|83
1645599000000|2022-02-23 06:50:00|119397.8|119297.8|119386.5|119286.5|119400.9|119300.9|119372|119272|31
1645599300000|2022-02-23 06:55:00|119386.2|119286.2|119429.5|119329.5|119436.5|119336.5|119386.2|119286.2|136
1645599600000|2022-02-23 07:00:00|119431|119331|119439.5|119339.5|119440.1|119340.1|119422.2|119322.2|159
1645599900000|2022-02-23 07:05:00|119439.1|119339.1|119434.2|119334.2|119440.1|119340.1|119430.5|119330.5|117
1645600200000|2022-02-23 07:10:00|119432|119332|119406.5|119306.5|119432|119332|119406.5|119306.5|46
1645600500000|2022-02-23 07:15:00|119407.8|119307.8|119390.9|119290.9|119407.8|119307.8|119383.5|119283.5|126
1645600800000|2022-02-23 07:20:00|119391.1|119291.1|119413.3|119313.3|119413.3|119313.3|119391.1|119291.1|70
1645601100000|2022-02-23 07:25:00|119412.9|119312.9|119414.7|119314.7|119418.4|119318.4|119412.3|119312.3|33
1645601400000|2022-02-23 07:30:00|119415.2|119315.2|119409|119309|119415.2|119315.2|119404.5|119304.5|40
1645601700000|2022-02-23 07:35:00|119409.5|119309.5|119315.9|119215.9|119410.5|119310.5|119315|119181.1|213
1645602000000|2022-02-23 07:40:00|119314.4|119214.4|119324|119224|119339.4|119239.4|119310|119210|161
1645602300000|2022-02-23 07:45:00|119324.5|119224.5|119310.9|119210.9|119325|119225|119287.5|119187.5|88
1645602600000|2022-02-23 07:50:00|119311.9|119211.9|119302|119202|119328.9|119228.9|119284.5|119184.5|246
1645602900000|2022-02-23 07:55:00|119300.5|119200.5|119283.4|119183.4|119300.5|119200.5|119271|119171|114
1645603200000|2022-02-23 08:00:00|119281.4|119181.4|119275.5|119175.5|119289|119189|119273.9|119173.9|92
1645603500000|2022-02-23 08:05:00|119279.5|119179.5|119255.8|119155.8|119280.6|119180.6|119250.7|119150.7|114
1645603800000|2022-02-23 08:10:00|119255.3|119155.3|119263.1|119163.1|119277.5|119177.5|119255.1|119155.1|218
1645604100000|2022-02-23 08:15:00|119264.1|119164.1|119269.1|119169.1|119283|119183|119262.5|119162.5|208
1645604400000|2022-02-23 08:20:00|119268.6|119168.6|119231.9|119131.9|119269.1|119169.1|119231.6|119131.6|122
1645604700000|2022-02-23 08:25:00|119231.4|119131.4|119268.5|119168.5|119270.6|119170.6|119231.4|119131.4|200
1645605000000|2022-02-23 08:30:00|119269.5|119169.5|119173|119073|119271.4|119171.4|119168.4|119047.9|297
1645605300000|2022-02-23 08:35:00|119172.5|119072.5|119222.4|119122.4|119238.5|119138.5|119130.4|118983.9|455
1645605600000|2022-02-23 08:40:00|119220.9|119120.9|119207.6|119107.6|119221.9|119121.9|119194|119094|116
1645605900000|2022-02-23 08:45:00|119205.1|119105.1|119116.5|119016.5|119205.7|119105.7|119115.7|119015.7|258
1645606200000|2022-02-23 08:50:00|119116.1|119016.1|119139.3|119039.3|119149.9|119049.9|119106.1|119006.1|182
1645606500000|2022-02-23 08:55:00|119138.3|119038.3|119179.4|119079.4|119224|119095.8|119108.1|119008.1|251
1645606800000|2022-02-23 09:00:00|119178.5|119078.5|119166.5|119066.5|119179|119079|119166.5|119066.5|24
1645607100000|2022-02-23 09:05:00|119167|119067|119166|119066|119169.8|119069.8|119128|119028|87
1645607400000|2022-02-23 09:10:00|119165.5|119065.5|119208.6|119008.6|119208.6|119072.4|119152.8|119008.6|44
1645607700000|2022-02-23 09:15:00|119209.6|119009.6|119158.7|119058.7|119212.1|119059.7|119156.3|119005.8|119
1645608000000|2022-02-23 09:20:00|119159.2|119059.2|119125.6|119025.6|119159.7|119059.7|119125.6|119025.6|37
1645608300000|2022-02-23 09:25:00|119126.1|119026.1|119165.6|119065.6|119212.3|119078.6|119126.1|119008.2|60
1645608600000|2022-02-23 09:30:00|119171.5|119071.5|119204.1|119104.1|119204.1|119104.1|119166.1|119066.1|146
1645608900000|2022-02-23 09:35:00|119205.9|119105.9|119199.6|119099.6|119209.5|119109.5|119194.3|119094.3|18
1645609200000|2022-02-23 09:40:00|119200.1|119100.1|119166.2|119066.2|119200.6|119100.6|119156.2|119056.2|31
1645609500000|2022-02-23 09:45:00|119166.5|119066.5|119174.4|119074.4|119186.3|119086.3|119166.5|119066.5|29
1645609800000|2022-02-23 09:50:00|119175|119075|119170.6|119070.6|119179.5|119079.5|119164.9|119064.9|40
1645610100000|2022-02-23 09:55:00|119166.4|119066.4|119150.5|119050.5|119169.9|119069.9|119150.1|119050.1|42
1645610400000|2022-02-23 10:00:00|119152.1|119052.1|119157.5|119057.5|119166.7|119066.7|119149.1|119049.1|63
1645610700000|2022-02-23 10:05:00|119157.2|119057.2|119186.4|119086.4|119186.4|119086.4|119149.1|119049.1|20
1645611000000|2022-02-23 10:10:00|119189.1|119089.1|119210.5|119110.5|119212.5|119112.5|119188.4|119088.4|56
1645611300000|2022-02-23 10:15:00|119214.1|119114.1|119217.4|119117.4|119217.4|119117.4|119214.1|119114.1|13
1645611600000|2022-02-23 10:20:00|119218.5|119118.5|119228.1|119128.1|119232|119132|119218.5|119118.5|13
1645611900000|2022-02-23 10:25:00|119230.5|119130.5|119248.1|119148.1|119248.1|119148.1|119228.1|119128.1|26
1645612200000|2022-02-23 10:30:00|119246.1|119146.1|119291.5|119191.5|119291.5|119191.5|119246.1|119146.1|30
1645612500000|2022-02-23 10:35:00|119287.1|119187.1|119294.5|119194.5|119294.5|119194.5|119284.5|119184.5|6
1645612800000|2022-02-23 10:40:00|119299.8|119199.8|119294.5|119194.5|119302.6|119202.6|119292.5|119192.5|15
1645613100000|2022-02-23 10:45:00|119296.7|119196.7|119319|119219|119319|119219|119296.7|119196.7|14
1645613400000|2022-02-23 10:50:00|119317.2|119217.2|119330.4|119230.4|119330.4|119230.4|119312.7|119212.7|30
1645613700000|2022-02-23 10:55:00|119330.5|119230.5|119330.1|119230.1|119330.5|119230.5|119328.1|119228.1|6
1645614000000|2022-02-23 11:00:00|119332.1|119232.1|119337.1|119237.1|119341.5|119241.5|119332.1|119232.1|34
1645614300000|2022-02-23 11:05:00|119329.1|119229.1|119338.1|119238.1|119338.5|119238.5|119328.6|119228.6|13
1645614600000|2022-02-23 11:10:00|119332.5|119232.5|119346.7|119246.7|119346.7|119246.7|119331.5|119231.5|10
1645614900000|2022-02-23 11:15:00|119346.2|119246.2|119341.1|119241.1|119346.2|119246.2|119336.1|119236.1|10
1645615200000|2022-02-23 11:20:00|119342.9|119242.9|119340.2|119240.2|119342.9|119242.9|119334|119234|38
1645615500000|2022-02-23 11:25:00|119339.7|119239.7|119342.4|119242.4|119346.5|119246.5|119339.7|119239.7|11
1645615800000|2022-02-23 11:30:00|119342.9|119242.9|119330.5|119230.5|119342.9|119242.9|119330.5|119230.5|17
1645616100000|2022-02-23 11:35:00|119330.4|119230.4|119380.1|119180.1|119381.7|119230.4|119330.4|119180.1|6
1645617300000|2022-02-23 11:55:00|119319.1|119219.1|119323.1|119223.1|119323.5|119223.5|119318.1|119218.1|9
1645617600000|2022-02-23 12:00:00|119326.6|119226.6|119311.5|119211.5|119328.1|119228.1|119300.1|119200.1|27
1645617900000|2022-02-23 12:05:00|119307|119207|119305.4|119205.4|119307|119207|119305.4|119205.4|4
1645618200000|2022-02-23 12:10:00|119286.1|119186.1|119294.4|119094.4|119339.5|119186.1|119274.4|119094.4|46
1645618500000|2022-02-23 12:15:00|119294.5|119094.5|119247.4|119047.4|119294.5|119140.5|119176|119022.9|33
1645618800000|2022-02-23 12:20:00|119237.1|119037.1|119237.1|119037.1|119237.1|119037.1|119237.1|119037.1|1
1645619100000|2022-02-23 12:25:00|119233.4|119033.4|119241|119041|119246|119046|119223.5|119023.5|15
1645619400000|2022-02-23 12:30:00|119210.5|119110.5|119203.6|119103.6|119219.6|119119.6|119201|119101|35
1645619700000|2022-02-23 12:35:00|119204.3|119104.3|119206.3|119106.3|119206.3|119106.3|119204.3|119104.3|6
1645620000000|2022-02-23 12:40:00|119209.6|119109.6|119200.1|119100.1|119212|119112|119191|119091|279
1645620300000|2022-02-23 12:45:00|119199.9|119099.9|119174.7|119074.7|119201.4|119101.4|119153|119053|157
1645620600000|2022-02-23 12:50:00|119187|119087|119184.7|119084.7|119245.4|119091.9|119184|119040.2|36
1645620900000|2022-02-23 12:55:00|119185|119085|119206.1|119106.1|119218.5|119118.5|119184.7|119084.7|43
1645621200000|2022-02-23 13:00:00|119206.6|119106.6|119192.6|119092.6|119206.6|119106.6|119190.7|119090.7|79
1645621500000|2022-02-23 13:05:00|119192.5|119092.5|119218|119018|119218.1|119094.5|119167.1|119016.7|56
1645621800000|2022-02-23 13:10:00|119217.7|119017.7|119233.1|119033.1|119233.1|119033.1|119217.7|119017.7|19
1645622100000|2022-02-23 13:15:00|119233.4|119033.4|119145.1|119045.1|119236.4|119099.1|119145.1|119033.4|46
1645622400000|2022-02-23 13:20:00|119142.5|119042.5|119166.5|119066.5|119214.8|119066.5|119139.8|119010.7|23
1645622700000|2022-02-23 13:25:00|119167|119067|119166.5|119066.5|119170.5|119070.5|119166.5|119066.5|6
1645623000000|2022-02-23 13:30:00|119166.9|119066.9|119144.8|119044.8|119210.7|119078|119139.1|119009.4|60
1645623300000|2022-02-23 13:35:00|119145.3|119045.3|119209.6|119109.6|119211|119111|119145|119045|66
1645623600000|2022-02-23 13:40:00|119210.1|119110.1|119207.1|119107.1|119219.6|119119.6|119201.1|119101.1|36
1645623900000|2022-02-23 13:45:00|119207.6|119107.6|119148.7|119048.7|119208.1|119108.1|119136.5|119036.5|34
1645624200000|2022-02-23 13:50:00|119152.7|119052.7|119155.1|119055.1|119162.9|119062.9|119148.5|119048.5|22
1645624500000|2022-02-23 13:55:00|119155.5|119055.5|119145.6|119045.6|119157.9|119057.9|119141.2|119041.2|20
1645624800000|2022-02-23 14:00:00|119145.5|119045.5|119150|119050|119152.2|119052.2|119144|119044|33
1645625100000|2022-02-23 14:05:00|119149.7|119049.7|119167.7|119067.7|119235|119076.1|119149.7|119011.1|68
1645625400000|2022-02-23 14:10:00|119159.2|119059.2|119162.5|119062.5|119167.3|119067.3|119158.7|119058.7|19
1645625700000|2022-02-23 14:15:00|119177.8|119077.8|119200|119000|119218.4|119078.3|119138.5|118994.4|50
1645626000000|2022-02-23 14:20:00|119200.5|119000.5|119159.5|119059.5|119207.5|119061.5|119140|119000.5|92
1645626300000|2022-02-23 14:25:00|119159|119059|119164.6|119064.6|119165.4|119065.4|119153|119053|37
1645626600000|2022-02-23 14:30:00|119164.1|119064.1|119158.5|119058.5|119173.2|119073.2|119141.8|119041.8|40
1645626900000|2022-02-23 14:35:00|119149.5|119049.5|119243.5|119043.5|119247.5|119085.5|119146.5|119037|73
1645627200000|2022-02-23 14:40:00|119243.2|119043.2|119263.1|119063.1|119263.1|119063.1|119243.2|119043.2|44
1645627500000|2022-02-23 14:45:00|119265.1|119065.1|119201.2|119101.2|119265.1|119105.6|119197.5|119064.1|26
1645627800000|2022-02-23 14:50:00|119204.5|119104.5|119342.3|119142.3|119356|119205.4|119204.5|119078|112
1645628100000|2022-02-23 14:55:00|119341.3|119141.3|119294.3|119094.3|119362|119195.1|119285.1|119092.5|97
1645628400000|2022-02-23 15:00:00|119272|119172|119262|119162|119325.1|119176.5|119243.8|119115.5|56
1645628700000|2022-02-23 15:05:00|119267.3|119167.3|119375|119175|119395.7|119215|119263|119122.5|85
1645629000000|2022-02-23 15:10:00|119334.5|119234.5|119345.4|119245.4|119402.1|119258.9|119334.5|119174.5|72
1645629300000|2022-02-23 15:15:00|119349.9|119249.9|119373.6|119273.6|119389.9|119289.9|119340.9|119240.9|168
1645629600000|2022-02-23 15:20:00|119373.1|119273.1|119325.5|119225.5|119373.6|119273.6|119325|119225|49
1645629900000|2022-02-23 15:25:00|119330.5|119230.5|119349.5|119249.5|119353|119253|119330.5|119230.5|26
1645630200000|2022-02-23 15:30:00|119351.8|119251.8|119359.5|119259.5|119362.3|119262.3|119342.2|119242.2|31
1645630500000|2022-02-23 15:35:00|119359|119259|119391.1|119191.1|119393|119259|119350.2|119175.5|33
1645630800000|2022-02-23 15:40:00|119334|119234|119345.3|119245.3|119345.3|119245.3|119326.2|119226.2|25
1645631100000|2022-02-23 15:45:00|119345.8|119245.8|119349|119249|119353.1|119253.1|119345.8|119245.8|48
1645631400000|2022-02-23 15:50:00|119350|119250|119367.5|119267.5|119370.5|119270.5|119349|119249|28
1645631700000|2022-02-23 15:55:00|119366.5|119266.5|119388|119288|119415.8|119315.8|119366.5|119266.5|163
1645632000000|2022-02-23 16:00:00|119388.5|119288.5|119392.4|119292.4|119402|119302|119383.5|119283.5|34
1645632300000|2022-02-23 16:05:00|119397.2|119297.2|119439.2|119339.2|119443|119343|119397.2|119297.2|26
1645632600000|2022-02-23 16:10:00|119438.2|119338.2|119431|119331|119438.7|119338.7|119428.7|119328.7|21
1645632900000|2022-02-23 16:15:00|119430.5|119330.5|119427.8|119327.8|119433.8|119333.8|119427.3|119327.3|18
1645633200000|2022-02-23 16:20:00|119429.3|119329.3|119427.1|119327.1|119430.5|119330.5|119415|119315|35
1645633500000|2022-02-23 16:25:00|119426.6|119326.6|119401|119301|119429.5|119329.5|119401|119301|47
1645633800000|2022-02-23 16:30:00|119401.5|119301.5|119369|119269|119420|119302|119360.1|119196|52
1645634100000|2022-02-23 16:35:00|119369.7|119269.7|119426|119226|119426|119271.7|119369.7|119218.1|30
1645634400000|2022-02-23 16:40:00|119422.5|119222.5|119434|119234|119434.5|119234.5|119422.5|119222.5|10
1645634700000|2022-02-23 16:45:00|119433.3|119233.3|119429.5|119229.5|119433.3|119233.3|119429.5|119229.5|7
1645635000000|2022-02-23 16:50:00|119430.2|119230.2|119429|119229|119431|119231|119428|119228|14
1645635300000|2022-02-23 16:55:00|119428.5|119228.5|119415.3|119215.3|119428.5|119228.5|119415.2|119215.2|19
1645635600000|2022-02-23 17:00:00|119415.2|119215.2|119412.4|119212.4|119419.7|119219.7|119412|119212|7
1645635900000|2022-02-23 17:05:00|119410.5|119210.5|119412|119212|119414.3|119214.3|119410.5|119210.5|11
1645636200000|2022-02-23 17:10:00|119414.1|119214.1|119418.4|119218.4|119418.9|119218.9|119412.9|119212.9|5
1645636500000|2022-02-23 17:15:00|119413|119213|119412|119212|119413|119213|119412|119212|2
1645636800000|2022-02-23 17:20:00|119401.1|119201.1|119337.5|119237.5|119401.1|119247|119334.6|119198.5|15
1645637100000|2022-02-23 17:25:00|119340|119240|119360.5|119260.5|119360.5|119260.5|119340|119240|15
1645637400000|2022-02-23 17:30:00|119359.5|119259.5|119347|119247|119359.5|119259.5|119347|119247|8
1645637700000|2022-02-23 17:35:00|119347.5|119247.5|119348.5|119248.5|119348.5|119248.5|119347.5|119247.5|3
1645638000000|2022-02-23 17:40:00|119349|119249|119379.6|119179.6|119398.8|119249|119349|119177.2|7
1645638300000|2022-02-23 17:45:00|119380.6|119180.6|119396|119196|119399.6|119199.6|119380.6|119180.6|20
1645638600000|2022-02-23 17:50:00|119400|119200|119427.1|119227.1|119427.1|119268.2|119366.4|119196|21
1645638900000|2022-02-23 17:55:00|119427.6|119227.6|119423.9|119223.9|119438.5|119238.5|119423.9|119223.9|34
1645639200000|2022-02-23 18:00:00|119434.7|119234.7|119445.1|119245.1|119446.4|119246.4|119422.9|119222.9|12
1645639500000|2022-02-23 18:05:00|119457|119257|119453.5|119253.5|119459.5|119259.5|119453.5|119253.5|8
1645639800000|2022-02-23 18:10:00|119457.7|119257.7|119457.9|119257.9|119457.9|119257.9|119457.7|119257.7|2
1645640100000|2022-02-23 18:15:00|119472.7|119272.7|119447.1|119347.1|119477.9|119349.3|119445.1|119272.7|16
1645640400000|2022-02-23 18:20:00|119448.5|119348.5|119398|119298|119448.5|119348.5|119391.5|119291.5|30
1645640700000|2022-02-23 18:25:00|119398.9|119298.9|119457.9|119257.9|119460|119302.9|119393.9|119253.3|52
1645641000000|2022-02-23 18:30:00|119458.4|119258.4|119441|119341|119487.5|119344.1|119441|119258.4|16
1645641300000|2022-02-23 18:35:00|119446.4|119346.4|119472|119272|119502.4|119371.8|119446.4|119272|65
1645641600000|2022-02-23 18:40:00|119473.2|119273.2|119433.1|119233.1|119473.7|119297|119396.5|119233.1|28
1645641900000|2022-02-23 18:45:00|119445.3|119245.3|119433.5|119233.5|119448.7|119248.7|119433|119233|34
1645642200000|2022-02-23 18:50:00|119433|119233|119390.5|119290.5|119433.5|119301.2|119384.5|119233|20
1645642500000|2022-02-23 18:55:00|119390|119290|119392.5|119292.5|119392.5|119292.5|119390|119290|7
1645642800000|2022-02-23 19:00:00|119392|119292|119417.5|119317.5|119435.1|119335.1|119391.5|119291.5|41
1645643100000|2022-02-23 19:05:00|119416.2|119316.2|119392.1|119292.1|119418.4|119318.4|119387.9|119287.9|29
1645643400000|2022-02-23 19:10:00|119391.6|119291.6|119421|119221|119436|119291.6|119377.9|119177.9|57
1645643700000|2022-02-23 19:15:00|119420.5|119220.5|119410.5|119210.5|119421|119265|119365|119210.5|4
1645644000000|2022-02-23 19:20:00|119350.7|119250.7|119384.1|119284.1|119384.4|119284.4|119341|119241|54
1645644300000|2022-02-23 19:25:00|119385.1|119285.1|119388.5|119288.5|119392|119292|119385.1|119285.1|18
1645644600000|2022-02-23 19:30:00|119385.6|119285.6|119384|119284|119388.5|119288.5|119384|119284|4
1645644900000|2022-02-23 19:35:00|119384.5|119284.5|119384.5|119284.5|119384.5|119284.5|119384.5|119284.5|1
1645645200000|2022-02-23 19:40:00|119385|119285|119486.4|119286.4|119488.1|119292.5|119385|119244|45
1645645500000|2022-02-23 19:45:00|119485.9|119285.9|119414.5|119314.5|119486.4|119331.5|119410.5|119281.5|29
1645645800000|2022-02-23 19:50:00|119415|119315|119416.7|119316.7|119416.7|119316.7|119414.5|119314.5|5
1645646100000|2022-02-23 19:55:00|119416.2|119316.2|119403.6|119303.6|119465.9|119316.2|119403.6|119256.4|12
1645660800000|2022-02-24 00:00:00|119554.8|119273.3|119674.4|119574.4|119712|119574.4|119547.8|119262|272
1645661100000|2022-02-24 00:05:00|119674.1|119574.1|119734.5|119634.5|119764.5|119664.5|119655.2|119555.2|267
1645661400000|2022-02-24 00:10:00|119733.5|119633.5|119764.1|119664.1|119793.4|119693.4|119713|119613|233
1645661700000|2022-02-24 00:15:00|119765.1|119665.1|119762.9|119662.9|119783.3|119683.3|119742.5|119642.5|194
1645662000000|2022-02-24 00:20:00|119762.8|119662.8|119733.3|119633.3|119770.4|119670.4|119733.3|119633.3|158
1645662300000|2022-02-24 00:25:00|119731.8|119631.8|119893.9|119693.9|119980|119780|119654.7|119520.7|287
1645662600000|2022-02-24 00:30:00|119897|119697|119836|119636|119913.2|119722.1|119778.7|119615|180
1645662900000|2022-02-24 00:35:00|119837|119637|119832.9|119732.9|119878|119736|119806.2|119632.1|93
1645663200000|2022-02-24 00:40:00|119832.4|119732.4|119868.7|119768.7|119890.7|119790.7|119832.4|119732.4|255
1645663500000|2022-02-24 00:45:00|119868.5|119768.5|119829.5|119729.5|119868.5|119768.5|119824.5|119724.5|181
1645663800000|2022-02-24 00:50:00|119828|119728|119884|119784|119884|119784|119828|119728|259
1645664100000|2022-02-24 00:55:00|119885|119785|119881.3|119781.3|119910|119810|119866.2|119766.2|333
1645664400000|2022-02-24 01:00:00|119881.8|119781.8|119894.2|119794.2|119908.1|119808.1|119859.1|119759.1|190
1645664700000|2022-02-24 01:05:00|119894.7|119794.7|119880.5|119780.5|119937.2|119837.2|119875.4|119775.4|215
1645665000000|2022-02-24 01:10:00|119881|119781|119845|119745|119895.4|119795.4|119838.5|119738.5|226
1645665300000|2022-02-24 01:15:00|119845.5|119745.5|119874.7|119774.7|119887.4|119787.4|119830|119730|199
1645665600000|2022-02-24 01:20:00|119873.7|119773.7|119881|119781|119892|119792|119861.9|119761.9|235
1645665900000|2022-02-24 01:25:00|119885.1|119785.1|119874.1|119774.1|119887.7|119787.7|119847.5|119747.5|207
1645666200000|2022-02-24 01:30:00|119871.5|119771.5|119836.1|119736.1|119874.1|119774.1|119819.1|119719.1|281
1645666500000|2022-02-24 01:35:00|119835.1|119735.1|119839.3|119739.3|119857.5|119757.5|119826.7|119726.7|268
1645666800000|2022-02-24 01:40:00|119838.8|119738.8|119853.8|119753.8|119874.4|119774.4|119818.5|119718.5|289
1645667100000|2022-02-24 01:45:00|119850.3|119750.3|119841.1|119741.1|119868.1|119768.1|119830.8|119730.8|227
1645667400000|2022-02-24 01:50:00|119840.8|119740.8|119735.9|119635.9|119841.5|119741.5|119692.7|119592.7|427
1645667700000|2022-02-24 01:55:00|119739.7|119639.7|119790.3|119690.3|119795.7|119695.7|119739.7|119639.7|324
1645668000000|2022-02-24 02:00:00|119790.6|119690.6|119809.5|119709.5|119814.3|119714.3|119761.3|119661.3|231
1645668300000|2022-02-24 02:05:00|119810.1|119710.1|119835.1|119735.1|119847.2|119747.2|119810.1|119710.1|247
1645668600000|2022-02-24 02:10:00|119834.6|119734.6|119860.8|119760.8|119861.2|119761.2|119818|119718|94
1645668900000|2022-02-24 02:15:00|119862.1|119762.1|119869.8|119769.8|119871.4|119771.4|119844.5|119744.5|136
1645669200000|2022-02-24 02:20:00|119869.4|119769.4|119889|119789|119889.9|119789.9|119860.6|119760.6|145
1645669500000|2022-02-24 02:25:00|119888|119788|119913.5|119813.5|119913.5|119813.5|119888|119788|88
1645669800000|2022-02-24 02:30:00|119914|119814|119918|119818|119947|119847|119914|119814|187
1645670100000|2022-02-24 02:35:00|119918.5|119818.5|119869.3|119769.3|119934.2|119834.2|119859.5|119759.5|259
1645670400000|2022-02-24 02:40:00|119866.9|119766.9|119904.5|119804.5|119906.5|119806.5|119858.2|119758.2|241
1645670700000|2022-02-24 02:45:00|119905.1|119805.1|119889.1|119789.1|119907.1|119807.1|119863.5|119763.5|229
1645671000000|2022-02-24 02:50:00|119889.3|119789.3|120122.5|120022.5|120154.7|120023.5|119889.3|119789.3|558
1645671300000|2022-02-24 02:55:00|120123.9|120023.9|120088.1|119988.1|120221.1|120088.4|120048|119892.5|507
1645671600000|2022-02-24 03:00:00|120085.5|119985.5|120048.9|119848.9|120138.9|119986.1|119992.1|119832.4|459
1645671900000|2022-02-24 03:05:00|120049.3|119849.3|120077.7|119977.7|120113.5|119991.1|119981.5|119826.5|480
1645672200000|2022-02-24 03:10:00|120076.3|119976.3|120077.1|119877.1|120142.8|120002.5|119997.9|119848|474
1645672500000|2022-02-24 03:15:00|120076|119876|120089|119889|120092.4|119924.5|120003.1|119853.5|352
1645672800000|2022-02-24 03:20:00|120089.5|119889.5|120133.1|119933.1|120138.5|119977.1|120012.4|119855|442
1645673100000|2022-02-24 03:25:00|120132.5|119932.5|120173.5|119973.5|120174.5|120010.5|120087.1|119929.1|393
1645673400000|2022-02-24 03:30:00|120171.5|119971.5|120195|119995|120221.5|120056|120107.1|119947.1|362
1645673700000|2022-02-24 03:35:00|120193|119993|120215.4|120115.4|120285.5|120120.5|120159.5|119975.5|287
1645674000000|2022-02-24 03:40:00|120217.4|120117.4|120235|120035|120269|120120.4|120137.4|119985|449
1645674300000|2022-02-24 03:45:00|120234.7|120034.7|120188.1|119988.1|120236.7|120086.3|120142.2|119984.5|406
1645674600000|2022-02-24 03:50:00|120188.5|119988.5|120242.1|120042.1|120254|120105.1|120137.1|119982.1|297
1645674900000|2022-02-24 03:55:00|120241.5|120041.5|120266.5|120066.5|120277.5|120118.5|120185.4|120025.1|304
1645675200000|2022-02-24 04:00:00|120271.1|120071.1|120261|120061|120276.2|120120.5|120182.7|120032.5|364
1645675500000|2022-02-24 04:05:00|120264.9|120064.9|120240.5|120040.5|120266|120117.1|120192|120035.5|243
1645675800000|2022-02-24 04:10:00|120242.5|120042.5|120338|120238|120376|120241|120196.1|120040.5|349
1645676100000|2022-02-24 04:15:00|120337.6|120237.6|120446.8|120346.8|120491.2|120355.9|120322.6|120190.9|483
1645676400000|2022-02-24 04:20:00|120447.3|120347.3|120517.7|120317.7|120568.2|120422.1|120438.1|120287.5|423
1645676700000|2022-02-24 04:25:00|120519.5|120319.5|120455.5|120255.5|120527.4|120379.3|120403.2|120255.5|319
1645677000000|2022-02-24 04:30:00|120456|120256|120325.8|120225.8|120472.5|120324.9|120304.5|120157.5|310
1645677300000|2022-02-24 04:35:00|120319|120219|120356.5|120256.5|120416.7|120268.2|120286.7|120132.1|333
1645677600000|2022-02-24 04:40:00|120357.1|120257.1|120395.1|120195.1|120458.7|120301.6|120338.1|120176|341
1645677900000|2022-02-24 04:45:00|120395.5|120195.5|120369.1|120269.1|120454.5|120306.1|120330.1|120188.9|276
1645678200000|2022-02-24 04:50:00|120418.7|120218.7|120345.9|120145.9|120418.7|120250.6|120251.4|120098.8|358
1645678500000|2022-02-24 04:55:00|120298.8|120198.8|120286.5|120086.5|120349.6|120198.8|120186.5|120036.5|424
1645678800000|2022-02-24 05:00:00|120280.5|120080.5|120284.1|120084.1|120301.7|120148.4|120221.5|120053.7|365
1645679100000|2022-02-24 05:05:00|120285|120085|120389.1|120189.1|120427.9|120269.5|120216|120064.1|477
1645679400000|2022-02-24 05:10:00|120389.5|120189.5|120355.1|120155.1|120402.1|120210.5|120301.4|120152.1|324
1645679700000|2022-02-24 05:15:00|120356|120156|120368.1|120168.1|120394.2|120245.2|120324.5|120146.5|223
1645680000000|2022-02-24 05:20:00|120367.5|120167.5|120272.5|120072.5|120386|120236|120222.1|120053.5|305
1645680300000|2022-02-24 05:25:00|120273.5|120073.5|120337.5|120137.5|120348.1|120157.5|120246|120073.5|331
1645680600000|2022-02-24 05:30:00|120337.9|120137.9|120382.5|120182.5|120387|120235|120284.8|120126|347
1645680900000|2022-02-24 05:35:00|120381.5|120181.5|120353|120253|120427|120266.5|120341|120161.5|195
1645681200000|2022-02-24 05:40:00|120350.5|120250.5|120342|120242|120383.5|120265.5|120315.5|120172.5|254
1645681500000|2022-02-24 05:45:00|120342.4|120242.4|120397|120197|120399|120254.4|120322.6|120172.3|223
1645681800000|2022-02-24 05:50:00|120341.6|120241.6|120328.8|120128.8|120403.1|120252.3|120294.5|120126|303
1645682100000|2022-02-24 05:55:00|120328.3|120128.3|120371.5|120171.5|120371.5|120220.5|120280.1|120116|238
1645682400000|2022-02-24 06:00:00|120312.1|120212.1|120304.5|120204.5|120384.1|120216.7|120283.1|120153|179
1645682700000|2022-02-24 06:05:00|120358.1|120158.1|120285.5|120185.5|120371|120224.5|120284.5|120137.7|178
1645683000000|2022-02-24 06:10:00|120282.1|120182.1|120338.4|120238.4|120361.8|120242.8|120257.1|120116|278
1645683300000|2022-02-24 06:15:00|120338.9|120238.9|120345.5|120245.5|120414.5|120265|120306.1|120159|268
1645683600000|2022-02-24 06:20:00|120349|120249|120403.9|120303.9|120453.6|120327.6|120344.8|120200.4|267
1645683900000|2022-02-24 06:25:00|120401.8|120301.8|120377.1|120277.1|120449.5|120302.7|120355.4|120208.7|230
1645684200000|2022-02-24 06:30:00|120376|120276|120396|120296|120461.6|120327.1|120376|120226.5|147
1645684500000|2022-02-24 06:35:00|120395.5|120295.5|120459|120259|120474.8|120303.9|120395.5|120240.4|38
1645684800000|2022-02-24 06:40:00|120474.1|120274.1|120370.9|120270.9|120474.4|120276.4|120358.2|120209.5|120
1645685100000|2022-02-24 06:45:00|120371.7|120271.7|120404|120204|120425.8|120290.7|120352.9|120199.4|75
1645685400000|2022-02-24 06:50:00|120403.5|120203.5|120385.1|120185.1|120419.5|120264.4|120350|120185.1|96
1645685700000|2022-02-24 06:55:00|120332.5|120232.5|120316.6|120116.6|120375.9|120234|120315.1|120115.1|82
1645686000000|2022-02-24 07:00:00|120318.4|120118.4|120344|120144|120344|120184.3|120268.6|120114.1|136
1645686300000|2022-02-24 07:05:00|120345|120145|120377.1|120177.1|120424.1|120253.5|120337|120137|164
1645686600000|2022-02-24 07:10:00|120375.1|120175.1|120352|120152|120379.8|120206|120303.1|120137|276
1645686900000|2022-02-24 07:15:00|120351.5|120151.5|120387|120187|120411.8|120252.1|120306.5|120151.5|234
1645687200000|2022-02-24 07:20:00|120388|120188|120356.2|120256.2|120406|120259.8|120352.2|120173.2|165
1645687500000|2022-02-24 07:25:00|120356.7|120256.7|120593|120393|120593.5|120393.5|120356.7|120236.7|128
1645687800000|2022-02-24 07:30:00|120596.5|120396.5|120692.5|120492.5|120711.5|120511.5|120537.4|120366.1|312
1645688100000|2022-02-24 07:35:00|120695|120495|120606|120406|120767|120567|120597.4|120397.4|342
1645688400000|2022-02-24 07:40:00|120614.9|120414.9|120563.4|120363.4|120621|120421|120548.1|120348.1|299
1645688700000|2022-02-24 07:45:00|120562.1|120362.1|120525.9|120425.9|120599.8|120434.5|120516.6|120342.1|101
1645689000000|2022-02-24 07:50:00|120527.9|120427.9|120599.5|120399.5|120599.5|120448.1|120527.5|120375.3|40
1645689300000|2022-02-24 07:55:00|120592.2|120392.2|120633.4|120433.4|120639.8|120446|120535.5|120376|95
1645689600000|2022-02-24 08:00:00|120632.2|120432.2|120625.4|120425.4|120650|120450|120617.2|120417.2|74
1645689900000|2022-02-24 08:05:00|120629|120429|120558.7|120358.7|120673.1|120506|120552.7|120352.7|133
1645690200000|2022-02-24 08:10:00|120559.7|120359.7|120562.1|120362.1|120582.2|120436|120536|120353|301
1645690500000|2022-02-24 08:15:00|120564.3|120364.3|120568|120368|120606.1|120446|120546|120357|254
1645690800000|2022-02-24 08:20:00|120561|120361|120536|120336|120571.9|120390.3|120471.3|120271.7|213
1645691100000|2022-02-24 08:25:00|120536.1|120336.1|120463.1|120263.1|120545.9|120345.9|120461.1|120261.1|268
1645691400000|2022-02-24 08:30:00|120461|120261|120488|120288|120500|120300|120450|120250|179
1645691700000|2022-02-24 08:35:00|120491|120291|120502.5|120302.5|120524|120324|120483|120283|136
1645692000000|2022-02-24 08:40:00|120502.1|120302.1|120578.6|120378.6|120580.5|120380.5|120502.1|120302.1|147
1645692300000|2022-02-24 08:45:00|120578.4|120378.4|120582.1|120382.1|120605.1|120405.1|120562.1|120362.1|150
1645692600000|2022-02-24 08:50:00|120595.1|120395.1|120588.4|120388.4|120595.1|120395.1|120565.1|120365.1|28
1645692900000|2022-02-24 08:55:00|120593.8|120393.8|120586.4|120386.4|120600.5|120400.5|120575.1|120375.1|61
1645693200000|2022-02-24 09:00:00|120586|120386|120566.1|120366.1|120597.1|120397.1|120564.6|120364.6|34
1645693500000|2022-02-24 09:05:00|120564.1|120364.1|120569|120369|120577|120377|120555.2|120355.2|64
1645693800000|2022-02-24 09:10:00|120568.7|120368.7|120545.7|120345.7|120568.7|120404.5|120503|120335|149
1645694100000|2022-02-24 09:15:00|120545.2|120345.2|120531.1|120331.1|120545.2|120345.2|120526.1|120326.1|51
1645694400000|2022-02-24 09:20:00|120527|120327|120517.5|120317.5|120549.9|120404.1|120502.4|120317.5|18
1645694700000|2022-02-24 09:25:00|120531.1|120331.1|120525.5|120325.5|120531.1|120331.1|120522|120322|9
1645695000000|2022-02-24 09:30:00|120523|120323|120532.3|120332.3|120532.3|120332.3|120523|120323|14
1645695300000|2022-02-24 09:35:00|120532.8|120332.8|120559|120359|120580|120414.7|120502.5|120332.8|114
1645695600000|2022-02-24 09:40:00|120560|120360|120562|120362|120562.5|120362.5|120560|120360|4
1645695900000|2022-02-24 09:45:00|120563|120363|120539.6|120339.6|120592.1|120392.1|120539.6|120339.6|18
1645696200000|2022-02-24 09:50:00|120540.1|120340.1|120552.5|120352.5|120556.6|120356.6|120540.1|120340.1|53
1645696500000|2022-02-24 09:55:00|120552|120352|120579.1|120379.1|120579.1|120379.1|120551.5|120351.5|24
1645696800000|2022-02-24 10:00:00|120584|120384|120635.4|120435.4|120654.4|120454.4|120584|120384|39
1645697100000|2022-02-24 10:05:00|120636.3|120436.3|120642.2|120442.2|120642.8|120500.3|120600.3|120427.1|43
1645697400000|2022-02-24 10:10:00|120634.8|120434.8|120670|120470|120688.7|120503.6|120582.6|120427.8|85
1645697700000|2022-02-24 10:15:00|120667|120467|120735.4|120535.4|120818.2|120618.2|120667|120467|37
1645698000000|2022-02-24 10:20:00|120746|120546|120801|120601|120801|120601|120735.4|120535.4|21
1645698300000|2022-02-24 10:25:00|120765.1|120565.1|120842.6|120642.6|120842.6|120642.6|120734.1|120534.1|56
1645698600000|2022-02-24 10:30:00|120843.1|120643.1|120876.3|120676.3|120881.1|120733.9|120805.4|120640.5|98
1645698900000|2022-02-24 10:35:00|120876.8|120676.8|120859.5|120659.5|120892.1|120692.1|120838.5|120638.5|78
1645699200000|2022-02-24 10:40:00|120854|120654|120837.6|120637.6|120857|120657|120811|120611|46
1645699500000|2022-02-24 10:45:00|120830.7|120630.7|120833.4|120633.4|120847.4|120647.4|120826.7|120626.7|23
1645699800000|2022-02-24 10:50:00|120833.9|120633.9|120866.8|120666.8|120868.2|120668.2|120831.1|120631.1|65
1645700100000|2022-02-24 10:55:00|120875.6|120675.6|120870.4|120670.4|120875.6|120675.6|120868.5|120668.5|7
1645700400000|2022-02-24 11:00:00|120865|120665|120879.9|120679.9|120892.8|120733.4|120829.9|120660.8|41
1645700700000|2022-02-24 11:05:00|120877.4|120677.4|120914.2|120714.2|120916.6|120756.1|120834.4|120673.6|78
1645701000000|2022-02-24 11:10:00|120915.2|120715.2|120919.1|120719.1|120940.5|120740.5|120912.5|120712.5|57
1645701300000|2022-02-24 11:15:00|120911.8|120711.8|120958|120758|120962.2|120762.2|120906.5|120706.5|63
1645701600000|2022-02-24 11:20:00|120952|120752|120998.9|120798.9|120999.9|120853.1|120948.9|120752|44
1645701900000|2022-02-24 11:25:00|120997.4|120797.4|121047|120847|121061.5|120861.5|120993.6|120793.6|56
1645702200000|2022-02-24 11:30:00|121037.1|120837.1|121043.6|120843.6|121043.6|120843.6|121019.3|120819.3|32
1645702500000|2022-02-24 11:35:00|121044.1|120844.1|121094.6|120894.6|121099.6|120899.6|121043.5|120843.5|101
1645702800000|2022-02-24 11:40:00|121102.7|120902.7|121071.1|120871.1|121125.4|120925.4|121071.1|120871.1|55
1645703100000|2022-02-24 11:45:00|121044.7|120844.7|120889|120689|121047.2|120847.2|120814.1|120614.1|45
1645703400000|2022-02-24 11:50:00|120895|120695|120807.7|120607.7|120919.5|120719.5|120779.7|120579.7|84
1645703700000|2022-02-24 11:55:00|120807.2|120607.2|120860|120660|120877|120677|120807.2|120607.2|34
1645704000000|2022-02-24 12:00:00|120832|120632|120855|120655|120861.1|120661.1|120810|120610|47
1645704300000|2022-02-24 12:05:00|120850|120650|120853|120653|120853|120653|120845|120645|3
1645704600000|2022-02-24 12:10:00|120847|120647|120825.1|120625.1|120847|120647|120825|120625|7
1645704900000|2022-02-24 12:15:00|120823.1|120623.1|120820|120620|120828|120628|120806.2|120606.2|18
1645705200000|2022-02-24 12:20:00|120816|120616|120787.5|120587.5|120816|120616|120785.1|120585.1|5
1645705500000|2022-02-24 12:25:00|120778.9|120578.9|120783|120583|120783|120583|120742.2|120542.2|31
1645705800000|2022-02-24 12:30:00|120765.1|120565.1|120849.1|120649.1|120849.1|120649.1|120765.1|120565.1|26
1645706100000|2022-02-24 12:35:00|120842|120642|120834|120634|120897.1|120697.1|120823.1|120623.1|61
1645706400000|2022-02-24 12:40:00|120840|120640|120886.7|120686.7|120897.5|120697.5|120831.5|120631.5|93
1645706700000|2022-02-24 12:45:00|120886.2|120686.2|120908|120708|120935.1|120735.1|120873|120673|30
1645707000000|2022-02-24 12:50:00|120904.5|120704.5|120898|120698|120904.5|120704.5|120872|120672|25
1645707300000|2022-02-24 12:55:00|120903.1|120703.1|120899.1|120699.1|120903.1|120703.1|120899.1|120699.1|2
1645707600000|2022-02-24 13:00:00|120898.1|120698.1|120913|120713|120913|120713|120832.4|120640|16
1645707900000|2022-02-24 13:05:00|120928.9|120728.9|120941.5|120741.5|120941.5|120741.5|120928.9|120728.9|7
1645708200000|2022-02-24 13:10:00|120941.7|120741.7|120966.4|120766.4|120966.4|120766.4|120941.5|120741.5|20
1645708500000|2022-02-24 13:15:00|120966.8|120766.8|120973.2|120773.2|120974.2|120774.2|120955.7|120755.7|10
1645708800000|2022-02-24 13:20:00|120967|120767|121037.6|120837.6|121038.1|120838.1|120947.7|120747.7|31
1645709100000|2022-02-24 13:25:00|121038.1|120838.1|121062|120862|121073|120911.5|121004.1|120835.6|102
1645709400000|2022-02-24 13:30:00|121062.5|120862.5|121100.1|120900.1|121132.2|120970.1|121054.5|120854.5|100
1645709700000|2022-02-24 13:35:00|121099.6|120899.6|121111.6|120911.6|121147.7|120947.7|121093.1|120893.1|101
1645710000000|2022-02-24 13:40:00|121113.6|120913.6|121143.5|120943.5|121143.5|120976.4|121076.4|120895.1|54
1645710300000|2022-02-24 13:45:00|121144|120944|121128.6|120928.6|121155.9|120955.9|121113.7|120913.7|90
1645710600000|2022-02-24 13:50:00|121129.1|120929.1|121123.5|120923.5|121129.1|120929.1|121103.5|120903.5|30
1645710900000|2022-02-24 13:55:00|121123.1|120923.1|121124.8|120924.8|121126.5|120926.5|121114.5|120914.5|43
1645711200000|2022-02-24 14:00:00|121124.7|120924.7|121152.2|120952.2|121174|120974|121124.7|120924.7|82
1645711500000|2022-02-24 14:05:00|121150|120950|121147|120947|121175.1|120975.1|121145.1|120945.1|27
1645711800000|2022-02-24 14:10:00|121143|120943|121163.2|120963.2|121194.2|120994.2|121131.2|120931.2|78
1645712100000|2022-02-24 14:15:00|121163.7|120963.7|121176.2|120976.2|121200.1|121000.1|121117.9|120917.9|43
1645712400000|2022-02-24 14:20:00|121179.6|120979.6|121147.5|120947.5|121181|120981|121125.3|120925.3|103
1645712700000|2022-02-24 14:25:00|121151|120951|121165|120965|121182.3|120982.3|121151|120951|72
1645713000000|2022-02-24 14:30:00|121169.5|120969.5|121142.3|120942.3|121169.5|120969.5|121141.8|120941.8|40
1645713300000|2022-02-24 14:35:00|121142.8|120942.8|121066|120866|121158|120958|121066|120866|53
1645713600000|2022-02-24 14:40:00|121067|120867|121114.3|120914.3|121121|120921|121065|120865|80
1645713900000|2022-02-24 14:45:00|121114.8|120914.8|121084.1|120884.1|121122.5|120922.5|121082.1|120882.1|67
1645714200000|2022-02-24 14:50:00|121084.6|120884.6|121066|120866|121113.5|120913.5|121059.1|120859.1|168
1645714500000|2022-02-24 14:55:00|121068|120868|121075.5|120875.5|121103.1|120903.1|121064.5|120864.5|153
1645714800000|2022-02-24 15:00:00|121076.5|120876.5|121093.6|120893.6|121115.5|120915.5|121076.5|120876.5|105
1645715100000|2022-02-24 15:05:00|121090|120890|121108.5|120908.5|121118.5|120918.5|121090|120890|51
1645715400000|2022-02-24 15:10:00|121118.5|120918.5|121138.5|120938.5|121140|120940|121116|120916|117
1645715700000|2022-02-24 15:15:00|121145|120945|121198.9|120998.9|121225.7|121025.7|121145|120945|128
1645716000000|2022-02-24 15:20:00|121201.9|121001.9|121168|120968|121204.9|121004.9|121145|120945|103
1645716300000|2022-02-24 15:25:00|121177.1|120977.1|121241|121041|121254.5|121054.5|121177.1|120977.1|77
1645716600000|2022-02-24 15:30:00|121244|121044|121232.5|121032.5|121247|121047|121232.5|121032.5|41
1645716900000|2022-02-24 15:35:00|121236.5|121036.5|121241.5|121041.5|121268.5|121068.5|121229|121029|46
1645717200000|2022-02-24 15:40:00|121241|121041|121279.5|121079.5|121294.5|121094.5|121239.5|121039.5|170
1645717500000|2022-02-24 15:45:00|121280|121080|121287.1|121087.1|121314|121114|121277.6|121077.6|88
1645717800000|2022-02-24 15:50:00|121292.5|121092.5|121306|121106|121326.5|121126.5|121287.1|121087.1|89
1645718100000|2022-02-24 15:55:00|121293|121093|121316.5|121116.5|121333.3|121133.3|121248.4|121048.4|127
1645718400000|2022-02-24 16:00:00|121314|121114|121233|121033|121317|121117|121181.1|121011|105
1645718700000|2022-02-24 16:05:00|121233.5|121033.5|121198.5|120998.5|121233.5|121033.5|121190.5|120990.5|184
1645719000000|2022-02-24 16:10:00|121201|121001|121192.5|120992.5|121220.9|121020.9|121166.8|120966.8|222
1645719300000|2022-02-24 16:15:00|121192|120992|121129|120929|121192|120992|121122|120922|82
1645719600000|2022-02-24 16:20:00|121129.8|120929.8|121139.2|120939.2|121141.7|120941.7|121096.5|120896.5|80
1645719900000|2022-02-24 16:25:00|121136.4|120936.4|121176.4|120976.4|121176.5|120976.5|121134.9|120934.9|34
1645720200000|2022-02-24 16:30:00|121176.9|120976.9|121206.6|121006.6|121213.9|121013.9|121168.1|120968.1|35
1645720500000|2022-02-24 16:35:00|121207.5|121007.5|121208|121008|121209.6|121009.6|121187.9|120987.9|53
1645720800000|2022-02-24 16:40:00|121207|121007|121233|121033|121233|121033|121196.5|120996.5|57
1645721100000|2022-02-24 16:45:00|121232.5|121032.5|121306.9|121106.9|121308.3|121108.3|121232|121032|65
1645721400000|2022-02-24 16:50:00|121307|121107|121323.5|121123.5|121331|121131|121300.3|121100.3|149
1645721700000|2022-02-24 16:55:00|121335.9|121135.9|121289|121089|121346.4|121146.4|121263.9|121063.9|157
1645722000000|2022-02-24 17:00:00|121288|121088|121298.5|121098.5|121301|121101|121288|121088|30
1645722300000|2022-02-24 17:05:00|121298|121098|121266.5|121166.5|121335|121167|121260.8|121098|112
1645722600000|2022-02-24 17:10:00|121264|121164|121322.5|121122.5|121322.5|121166.5|121257.3|121104.3|224
1645722900000|2022-02-24 17:15:00|121322|121122|121312.5|121112.5|121328.2|121128.2|121310.5|121110.5|33
1645723200000|2022-02-24 17:20:00|121311.5|121111.5|121346.7|121146.7|121346.7|121146.7|121311|121111|68
1645723500000|2022-02-24 17:25:00|121347.2|121147.2|121323.5|121123.5|121347.8|121197.8|121294.8|121122.5|51
1645723800000|2022-02-24 17:30:00|121322.9|121122.9|121250|121050|121328.5|121128.5|121248.5|121048.5|44
1645724100000|2022-02-24 17:35:00|121249.5|121049.5|121265.3|121065.3|121265.3|121065.3|121201.5|121001.5|75
1645724400000|2022-02-24 17:40:00|121264.8|121064.8|121265.3|121065.3|121275.2|121075.2|121237.8|121037.8|99
1645724700000|2022-02-24 17:45:00|121265.8|121065.8|121258.6|121058.6|121272.8|121072.8|121252.9|121052.9|39
1645725000000|2022-02-24 17:50:00|121258.1|121058.1|121264.3|121064.3|121265.9|121065.9|121243.9|121043.9|46
1645725300000|2022-02-24 17:55:00|121264.8|121064.8|121231.5|121031.5|121264.8|121064.8|121231.5|121031.5|28
1645725600000|2022-02-24 18:00:00|121230.5|121030.5|121259.4|121059.4|121259.4|121059.4|121230.5|121030.5|26
1645725900000|2022-02-24 18:05:00|121257.4|121057.4|121253.4|121053.4|121257.4|121057.4|121246|121046|32
1645726200000|2022-02-24 18:10:00|121252.9|121052.9|121253.5|121053.5|121260|121060|121244.5|121044.5|33
1645726500000|2022-02-24 18:15:00|121255|121055|121254|121054|121264|121064|121253|121053|12
1645726800000|2022-02-24 18:20:00|121253.5|121053.5|121262.5|121062.5|121263.5|121063.5|121252.5|121052.5|27
1645727100000|2022-02-24 18:25:00|121261.5|121061.5|121237.7|121037.7|121261.5|121061.5|121236|121036|73
1645727400000|2022-02-24 18:30:00|121236|121036|121236.5|121036.5|121266.3|121066.3|121231.4|121031.4|29
1645727700000|2022-02-24 18:35:00|121236.9|121036.9|121264.3|121064.3|121264.3|121064.3|121226.9|121026.9|21
1645728000000|2022-02-24 18:40:00|121275.3|121075.3|121249.9|121049.9|121275.3|121075.3|121249.9|121049.9|31
1645728300000|2022-02-24 18:45:00|121247.9|121047.9|121224.9|121024.9|121247.9|121047.9|121224.9|121024.9|6
1645728600000|2022-02-24 18:50:00|121184|120984|121086.5|120886.5|121184|120984|121069.5|120869.5|79
1645728900000|2022-02-24 18:55:00|121087|120887|121092.5|120892.5|121114.4|120914.4|121077.7|120877.7|40
1645729200000|2022-02-24 19:00:00|121091.5|120891.5|121082.1|120882.1|121107|120907|121080.5|120880.5|87
1645729500000|2022-02-24 19:05:00|121082.6|120882.6|121090.9|120890.9|121098.6|120898.6|121081|120881|85
1645729800000|2022-02-24 19:10:00|121090.4|120890.4|121086|120886|121094.6|120894.6|121085|120885|19
1645730100000|2022-02-24 19:15:00|121081.5|120881.5|121044|120844|121081.5|120881.5|121011.5|120811.5|97
1645730400000|2022-02-24 19:20:00|121042.5|120842.5|121031|120831|121045.5|120845.5|121028.4|120828.4|27
1645730700000|2022-02-24 19:25:00|121030.5|120830.5|121019.1|120819.1|121055.8|120855.8|121017.1|120817.1|81
1645731000000|2022-02-24 19:30:00|121027.5|120827.5|120905.5|120705.5|121038.5|120838.5|120886|120686|177
1645731300000|2022-02-24 19:35:00|120906|120706|120837.2|120637.2|120908.5|120708.5|120766.1|120566.1|152
1645731600000|2022-02-24 19:40:00|120837.5|120637.5|120837.7|120637.7|120855|120655|120819.3|120619.3|70
1645731900000|2022-02-24 19:45:00|120836.7|120636.7|120811.2|120611.2|120856.5|120656.7|120754.2|120597.7|106
1645732200000|2022-02-24 19:50:00|120811.7|120611.7|120867.3|120667.3|120867.3|120667.3|120760.4|120560.4|66
1645732500000|2022-02-24 19:55:00|120872.3|120672.3|120872.3|120672.3|120872.3|120672.3|120872.3|120672.3|1
1645747200000|2022-02-25 00:00:00|120717.8|120430.3|120639|120460|120743.8|120516|120627|120430.3|198
1645747500000|2022-02-25 00:05:00|120636|120459|120677.2|120477.2|120724|120524|120617.8|120423.5|334
1645747800000|2022-02-25 00:10:00|120678.1|120478.1|120607.9|120407.9|120683.5|120510.2|120599.5|120399.5|336
1645748100000|2022-02-25 00:15:00|120610.9|120410.9|120482.1|120282.1|120612.5|120414.4|120421.6|120269.2|368
1645748400000|2022-02-25 00:20:00|120477.9|120277.9|120364.5|120164.5|120486|120343.1|120308|120163.5|356
1645748700000|2022-02-25 00:25:00|120364.8|120164.8|120225.2|120125.2|120376.2|120227.7|120215.1|120075.5|514
1645749000000|2022-02-25 00:30:00|120226.7|120126.7|120229|120129|120305.5|120176.7|120199|120068.8|302
1645749300000|2022-02-25 00:35:00|120229.5|120129.5|120293.5|120193.5|120296.5|120196.5|120229|120129|232
1645749600000|2022-02-25 00:40:00|120294.1|120194.1|120320.9|120220.9|120321|120221|120273.3|120173.3|234
1645749900000|2022-02-25 00:45:00|120320.4|120220.4|120302.2|120202.2|120343.8|120243.8|120294.3|120194.3|249
1645750200000|2022-02-25 00:50:00|120302.5|120202.5|120441.1|120241.1|120463.1|120314.4|120285.4|120185.4|479
1645750500000|2022-02-25 00:55:00|120442.2|120242.2|120347.7|120247.7|120504.8|120358.5|120347.7|120196.2|429
1645750800000|2022-02-25 01:00:00|120347|120247|120577.1|120377.1|120577.6|120431.1|120338.1|120194.2|446
1645751100000|2022-02-25 01:05:00|120577|120377|120458.2|120358.2|120577|120394.5|120426.2|120283.5|451
1645751400000|2022-02-25 01:10:00|120507|120307|120458.2|120258.2|120515.2|120362.4|120393.4|120245.4|426
1645751700000|2022-02-25 01:15:00|120462|120262|120479.1|120279.1|120497.9|120334.4|120406.2|120256.3|294
1645752000000|2022-02-25 01:20:00|120428.5|120328.5|120491.3|120291.3|120492.1|120362.6|120387.5|120237.5|228
1645752300000|2022-02-25 01:25:00|120490.6|120290.6|120371|120271|120500.3|120357.1|120370.1|120227.1|321
1645752600000|2022-02-25 01:30:00|120372.1|120272.1|120421.1|120321.1|120444.5|120337.8|120357.8|120220.5|405
1645752900000|2022-02-25 01:35:00|120420.6|120320.6|120482.5|120282.5|120491.5|120336.6|120405.9|120271.5|283
1645753200000|2022-02-25 01:40:00|120483|120283|120457|120257|120499.5|120338|120427|120238|296
1645753500000|2022-02-25 01:45:00|120458|120258|120460.3|120360.3|120506|120372.5|120443.8|120258|290
1645753800000|2022-02-25 01:50:00|120459.8|120359.8|120381.1|120281.1|120463.9|120363.9|120371.1|120229.8|347
1645754100000|2022-02-25 01:55:00|120433.3|120233.3|120334.1|120234.1|120445.2|120285.1|120334.1|120191|283
1645754400000|2022-02-25 02:00:00|120387.5|120187.5|120425.1|120225.1|120425.2|120269.1|120331.9|120184.1|240
1645754700000|2022-02-25 02:05:00|120385.1|120285.1|120369.7|120269.7|120432.5|120286|120345.3|120192.5|223
1645755000000|2022-02-25 02:10:00|120372.2|120272.2|120417.1|120317.1|120418.9|120318.9|120372.1|120272.1|257
1645755300000|2022-02-25 02:15:00|120414.7|120314.7|120397.5|120297.5|120472.3|120316.1|120393.5|120253.7|130
1645755600000|2022-02-25 02:20:00|120396|120296|120409.8|120309.8|120426|120326|120390.5|120290.5|99
1645755900000|2022-02-25 02:25:00|120406|120306|120407.1|120307.1|120476|120324.8|120405.5|120253.5|146
1645756200000|2022-02-25 02:30:00|120407.5|120307.5|120410.7|120310.7|120474.5|120328.8|120394.1|120241.2|114
1645756500000|2022-02-25 02:35:00|120410.1|120310.1|120485.1|120385.1|120540.2|120395.1|120410.1|120295|209
1645756800000|2022-02-25 02:40:00|120486|120386|120503.5|120403.5|120575.1|120417.1|120484|120340.1|222
1645757100000|2022-02-25 02:45:00|120501.8|120401.8|120463.5|120363.5|120563.8|120416.5|120458.5|120302.8|209
1645757400000|2022-02-25 02:50:00|120463.1|120363.1|120432.7|120332.7|120464.1|120364.1|120422.7|120322.7|189
1645757700000|2022-02-25 02:55:00|120433.5|120333.5|120416.5|120316.5|120447.3|120347.3|120414.5|120314.5|115
1645758000000|2022-02-25 03:00:00|120419.5|120319.5|120471.2|120371.2|120474|120374|120414.5|120314.5|154
1645758300000|2022-02-25 03:05:00|120471.7|120371.7|120498.3|120398.3|120498.7|120398.7|120469.8|120369.8|168
1645758600000|2022-02-25 03:10:00|120499.3|120399.3|120517.1|120417.1|120529.5|120429.5|120499.3|120399.3|127
1645758900000|2022-02-25 03:15:00|120516.5|120416.5|120493|120393|120516.5|120416.5|120463|120363|109
1645759200000|2022-02-25 03:20:00|120493.1|120393.1|120509.1|120409.1|120530.9|120430.9|120476|120376|165
1645759500000|2022-02-25 03:25:00|120499.5|120399.5|120436|120336|120509.5|120409.5|120430.3|120330.3|153
1645759800000|2022-02-25 03:30:00|120435.9|120335.9|120417.5|120317.5|120452.7|120352.7|120396.5|120296.5|300
1645760100000|2022-02-25 03:35:00|120418.1|120318.1|120435.4|120335.4|120435.4|120335.4|120393.5|120293.5|125
1645760400000|2022-02-25 03:40:00|120434.5|120334.5|120425.5|120325.5|120442|120342|120413.1|120313.1|160
1645760700000|2022-02-25 03:45:00|120425|120325|120450.5|120350.5|120466|120366|120413.5|120313.5|177
1645761000000|2022-02-25 03:50:00|120460|120360|120453.1|120353.1|120470.5|120370.5|120445.2|120345.2|100
1645761300000|2022-02-25 03:55:00|120460.1|120360.1|120454.5|120354.5|120469.1|120369.1|120447.5|120347.5|84
1645761600000|2022-02-25 04:00:00|120452.5|120352.5|120500|120400|120505.9|120405.9|120452.5|120352.5|137
1645761900000|2022-02-25 04:05:00|120502.5|120402.5|120490.9|120390.9|120513.1|120413.1|120477.7|120377.7|145
1645762200000|2022-02-25 04:10:00|120494.4|120394.4|120470.4|120370.4|120495.8|120395.8|120452.7|120352.7|123
1645762500000|2022-02-25 04:15:00|120471.9|120371.9|120556.5|120456.5|120564.1|120464.1|120461.7|120361.7|154
1645762800000|2022-02-25 04:20:00|120553.1|120453.1|120573|120473|120574.5|120474.5|120529.5|120429.5|166
1645763100000|2022-02-25 04:25:00|120573.5|120473.5|120459.5|120359.5|120580.1|120480.1|120459.5|120359.5|191
1645763400000|2022-02-25 04:30:00|120458.2|120358.2|120458.1|120358.1|120467.5|120367.5|120431|120331|194
1645763700000|2022-02-25 04:35:00|120461.3|120361.3|120483.5|120383.5|120484.1|120384.1|120460.5|120360.5|69
1645764000000|2022-02-25 04:40:00|120479.5|120379.5|120514.9|120414.9|120533.1|120433.1|120476.5|120376.5|147
1645764300000|2022-02-25 04:45:00|120514.2|120414.2|120505.9|120405.9|120531.5|120431.5|120503|120403|149
1645764600000|2022-02-25 04:50:00|120505.4|120405.4|120495.8|120395.8|120506.3|120406.3|120492.1|120392.1|149
1645764900000|2022-02-25 04:55:00|120495.5|120395.5|120447.3|120347.3|120495.5|120395.5|120447.2|120347.2|187
1645765200000|2022-02-25 05:00:00|120448.8|120348.8|120430.3|120330.3|120462.5|120362.5|120411.2|120311.2|190
1645765500000|2022-02-25 05:05:00|120430.5|120330.5|120422.2|120322.2|120453.1|120353.1|120422.2|120322.2|242
1645765800000|2022-02-25 05:10:00|120422.7|120322.7|120431.8|120331.8|120453|120353|120406.1|120306.1|275
1645766100000|2022-02-25 05:15:00|120432.3|120332.3|120421.8|120321.8|120438.2|120338.2|120379|120279|212
1645766400000|2022-02-25 05:20:00|120422.5|120322.5|120451.3|120351.3|120470.4|120370.4|120421.8|120321.8|202
1645766700000|2022-02-25 05:25:00|120451.8|120351.8|120445.2|120345.2|120452.3|120352.3|120424.8|120324.8|123
1645767000000|2022-02-25 05:30:00|120445|120345|120355.7|120255.7|120445.2|120345.2|120323.5|120223.5|364
1645767300000|2022-02-25 05:35:00|120356.5|120256.5|120286.3|120186.3|120381.7|120281.7|120284.3|120184.3|293
1645767600000|2022-02-25 05:40:00|120285.8|120185.8|120305.7|120205.7|120312.2|120212.2|120265.7|120165.7|281
1645767900000|2022-02-25 05:45:00|120305.8|120205.8|120264.4|120164.4|120306.3|120206.3|120261.4|120161.4|227
1645768200000|2022-02-25 05:50:00|120262.8|120162.8|120287.1|120187.1|120298.5|120198.5|120256.5|120156.5|168
1645768500000|2022-02-25 05:55:00|120291.1|120191.1|120329.5|120229.5|120338.5|120238.5|120287.5|120187.5|166
1645768800000|2022-02-25 06:00:00|120328.1|120228.1|120383.3|120283.3|120406.3|120306.3|120328.1|120228.1|298
1645769100000|2022-02-25 06:05:00|120382.8|120282.8|120331.2|120231.2|120388.9|120288.9|120330.2|120230.2|219
1645769400000|2022-02-25 06:10:00|120321.7|120221.7|120404.7|120304.7|120415.8|120315.8|120321.3|120221.3|185
1645769700000|2022-02-25 06:15:00|120405.2|120305.2|120406.2|120306.2|120422.8|120322.8|120384.2|120284.2|121
1645770000000|2022-02-25 06:20:00|120406.8|120306.8|120393.8|120293.8|120422.8|120322.8|120389.3|120289.3|125
1645770300000|2022-02-25 06:25:00|120394.3|120294.3|120281.9|120181.9|120394.8|120294.8|120280.9|120180.9|199
1645770600000|2022-02-25 06:30:00|120279.4|120179.4|120355|120255|120436.5|120271.3|120278.3|120172.7|190
1645770900000|2022-02-25 06:35:00|120360|120260|120343.5|120243.5|120372.4|120272.4|120319|120219|64
1645771200000|2022-02-25 06:40:00|120355|120255|120512|120312|120512|120318.8|120355|120255|25
1645771500000|2022-02-25 06:45:00|120418|120318|120481.9|120381.9|120561.4|120418.3|120418|120296|62
1645771800000|2022-02-25 06:50:00|120480.4|120380.4|120520.4|120320.4|120524.9|120384|120472.9|120318.9|29
1645772100000|2022-02-25 06:55:00|120518.9|120318.9|120511.5|120311.5|120526.8|120326.8|120510.9|120310.9|44
1645772400000|2022-02-25 07:00:00|120512|120312|120406.1|120306.1|120513|120356.7|120405.6|120254.1|100
1645772700000|2022-02-25 07:05:00|120406.5|120306.5|120426.9|120326.9|120438.2|120338.2|120406.5|120306.5|100
1645773000000|2022-02-25 07:10:00|120425.9|120325.9|120424.7|120224.7|120433|120328|120399.5|120210|89
1645773300000|2022-02-25 07:15:00|120425.7|120225.7|120358.9|120258.9|120430.8|120297.4|120356.4|120221.7|54
1645773600000|2022-02-25 07:20:00|120359.1|120259.1|120355|120255|120360.5|120260.5|120347.1|120247.1|25
1645773900000|2022-02-25 07:25:00|120353.1|120253.1|120382.2|120282.2|120411|120294.5|120335.1|120209|28
1645774200000|2022-02-25 07:30:00|120387.1|120287.1|120380|120280|120387.1|120287.1|120376.2|120276.2|11
1645774500000|2022-02-25 07:35:00|120379.7|120279.7|120341.5|120241.5|120410.9|120279.7|120316.1|120210|49
1645774800000|2022-02-25 07:40:00|120345|120245|120341|120241|120358.8|120258.8|120328|120228|48
1645775100000|2022-02-25 07:45:00|120337.6|120237.6|120330|120230|120337.6|120237.6|120328|120228|46
1645775400000|2022-02-25 07:50:00|120331|120231|120343|120243|120350|120250|120330.9|120230.9|17
1645775700000|2022-02-25 07:55:00|120324.5|120224.5|120355.1|120255.1|120425.6|120280|120324.5|120201.1|128
1645776000000|2022-02-25 08:00:00|120355.4|120255.4|120325|120225|120363.8|120263.8|120320.1|120220.1|64
1645776300000|2022-02-25 08:05:00|120335|120235|120445|120345|120445|120345|120333|120201.9|53
1645776600000|2022-02-25 08:10:00|120447.4|120347.4|120553.9|120353.9|120557.6|120404.1|120438|120338|59
1645776900000|2022-02-25 08:15:00|120558|120358|120620|120420|120653.4|120506.1|120532.1|120355|144
1645777200000|2022-02-25 08:20:00|120558.1|120458.1|120646.1|120446.1|120668|120485|120558.1|120385.1|50
1645777500000|2022-02-25 08:25:00|120663|120463|120617|120417|120663|120463|120603|120403|39
1645777800000|2022-02-25 08:30:00|120616.5|120416.5|120629|120429|120633.9|120433.9|120616.5|120416.5|17
1645778100000|2022-02-25 08:35:00|120635.3|120435.3|120595.1|120495.1|120640.6|120495.1|120577.2|120416.8|79
1645778400000|2022-02-25 08:40:00|120590.1|120490.1|120641.1|120441.1|120643|120490.1|120590.1|120435|43
1645778700000|2022-02-25 08:45:00|120642.1|120442.1|120641.1|120441.1|120644.1|120444.1|120640.1|120440.1|76
1645779000000|2022-02-25 08:50:00|120636.8|120436.8|120679.7|120479.7|120681.3|120532.7|120610.5|120432.1|48
1645779300000|2022-02-25 08:55:00|120681.8|120481.8|120569.8|120469.8|120692.1|120519.5|120555.1|120416.1|147
1645779600000|2022-02-25 09:00:00|120621.8|120421.8|120585.1|120385.1|120625|120449.5|120522.4|120370.1|62
1645779900000|2022-02-25 09:05:00|120588|120388|120545.1|120345.1|120601.8|120446.5|120539.1|120345.1|75
1645780200000|2022-02-25 09:10:00|120550.1|120350.1|120499.5|120299.5|120550.1|120415.1|120443.5|120272|42
1645780500000|2022-02-25 09:15:00|120497.1|120297.1|120505.1|120305.1|120509.5|120354.1|120446.7|120295.1|16
1645780800000|2022-02-25 09:20:00|120508.6|120308.6|120513.2|120313.2|120513.2|120370.2|120444.7|120303.5|53
1645781100000|2022-02-25 09:25:00|120516.8|120316.8|120410.1|120310.1|120519.6|120321.6|120391.7|120224.5|106
1645781400000|2022-02-25 09:30:00|120398.1|120298.1|120488.5|120288.5|120488.5|120332.1|120398.1|120250.5|22
1645781700000|2022-02-25 09:35:00|120488.4|120288.4|120425.7|120225.7|120489.1|120301.6|120385.7|120225.7|39
1645782000000|2022-02-25 09:40:00|120424.8|120224.8|120410.7|120310.7|120484.1|120313.7|120408.6|120224.8|34
1645782300000|2022-02-25 09:45:00|120410.2|120310.2|120386.5|120286.5|120456.5|120313|120386|120252|88
1645782600000|2022-02-25 09:50:00|120387|120287|120388.2|120288.2|120389|120289|120387|120287|8
1645782900000|2022-02-25 09:55:00|120386.7|120286.7|120362|120262|120426.1|120286.7|120339.9|120208.5|55
1645783200000|2022-02-25 10:00:00|120361.5|120261.5|120417.2|120217.2|120424.4|120267.2|120361|120214|53
1645783500000|2022-02-25 10:05:00|120417.7|120217.7|120453.7|120253.7|120453.7|120253.7|120417.7|120217.7|64
1645783800000|2022-02-25 10:10:00|120408.6|120308.6|120484.5|120284.5|120491.1|120340|120408.6|120272.4|76
1645784100000|2022-02-25 10:15:00|120486.5|120286.5|120473.9|120273.9|120486.5|120286.5|120472.1|120272.1|9
1645784400000|2022-02-25 10:20:00|120473.1|120273.1|120472.5|120272.5|120473.5|120273.5|120472.1|120272.1|5
1645784700000|2022-02-25 10:25:00|120481.9|120281.9|120485.5|120285.5|120490|120290|120481.9|120281.9|6
1645785000000|2022-02-25 10:30:00|120485.1|120285.1|120518|120318|120521.5|120321.5|120485.1|120285.1|18
1645785300000|2022-02-25 10:35:00|120517|120317|120508.5|120308.5|120517|120317|120506|120306|4
1645785600000|2022-02-25 10:40:00|120513|120313|120507|120307|120513|120313|120492|120292|5
1645785900000|2022-02-25 10:45:00|120492|120292|120510|120310|120510|120310|120492|120292|3
1645786200000|2022-02-25 10:50:00|120507|120307|120437.9|120337.9|120524.9|120344.4|120434|120284|25
1645786500000|2022-02-25 10:55:00|120438.4|120338.4|120432.5|120332.5|120439.4|120339.4|120432.5|120332.5|21
1645786800000|2022-02-25 11:00:00|120431.5|120331.5|120449.7|120249.7|120449.7|120333|120406.8|120240.5|82
1645787100000|2022-02-25 11:05:00|120450.2|120250.2|120465.1|120265.1|120468.5|120268.5|120449.7|120249.7|44
1645787400000|2022-02-25 11:10:00|120469.1|120269.1|120612|120412|120612|120412|120423.5|120269.1|55
1645787700000|2022-02-25 11:15:00|120616.9|120416.9|120651.1|120451.1|120651.5|120451.5|120616|120416|10
1645788000000|2022-02-25 11:20:00|120642|120442|120490.1|120290.1|120646.9|120488|120436.8|120290.1|54
1645788300000|2022-02-25 11:25:00|120490|120290|120442.5|120242.5|120491|120310|120400.4|120226|35
1645788600000|2022-02-25 11:30:00|120446.1|120246.1|120452.5|120252.5|120460.5|120260.5|120439.7|120239.7|17
1645788900000|2022-02-25 11:35:00|120446.5|120246.5|120432.5|120232.5|120446.5|120275.5|120375.5|120215.5|57
1645789200000|2022-02-25 11:40:00|120432.1|120232.1|120432.1|120232.1|120437.5|120237.5|120432.1|120232.1|6
1645789500000|2022-02-25 11:45:00|120434|120234|120448.1|120248.1|120450.5|120305.1|120402.5|120234|31
1645789800000|2022-02-25 11:50:00|120439.1|120239.1|120442.5|120242.5|120442.9|120242.9|120433.5|120233.5|9
1645790100000|2022-02-25 11:55:00|120441.5|120241.5|120437.5|120237.5|120441.5|120241.5|120432.5|120232.5|8
1645790400000|2022-02-25 12:00:00|120437.1|120237.1|120424.6|120224.6|120437.1|120292.2|120389.7|120217.1|47
1645790700000|2022-02-25 12:05:00|120423.1|120223.1|120418.3|120218.3|120423.6|120223.6|120417.3|120217.3|15
1645791000000|2022-02-25 12:10:00|120414.1|120214.1|120364.1|120164.1|120414.1|120256.5|120326.4|120158.1|34
1645791300000|2022-02-25 12:15:00|120371.2|120171.2|120324.2|120124.2|120371.2|120218.5|120277.5|120121.5|47
1645791600000|2022-02-25 12:20:00|120324.5|120124.5|120303.8|120103.8|120324.5|120151.7|120207.5|120058.1|56
1645791900000|2022-02-25 12:25:00|120299.6|120099.6|120330|120130|120331.2|120186|120249.3|120099.6|43
1645792200000|2022-02-25 12:30:00|120329.5|120129.5|120354.1|120154.1|120363.2|120206.5|120306.5|120128.8|55
1645792500000|2022-02-25 12:35:00|120354.5|120154.5|120376.1|120176.1|120376.1|120176.1|120354.5|120154.5|4
1645792800000|2022-02-25 12:40:00|120376|120176|120376.5|120176.5|120377.5|120240.1|120310.1|120176|17
1645793100000|2022-02-25 12:45:00|120377.5|120177.5|120343.3|120243.3|120383|120250.1|120329.5|120177|23
1645793400000|2022-02-25 12:50:00|120342.8|120242.8|120218.8|120018.8|120342.8|120242.8|120173.1|120013.2|125
1645793700000|2022-02-25 12:55:00|120219.3|120019.3|120263.9|120063.9|120269.3|120125.3|120185.7|120017.3|131
1645794000000|2022-02-25 13:00:00|120263.3|120063.3|120274.9|120074.9|120294.8|120094.8|120263.3|120063.3|128
1645794300000|2022-02-25 13:05:00|120282.7|120082.7|120169.1|120069.1|120282.7|120103.6|120149.9|120049.9|42
1645794600000|2022-02-25 13:10:00|120170.1|120070.1|120234.1|120034.1|120238.9|120074.3|120169.1|120034.1|29
1645794900000|2022-02-25 13:15:00|120232.1|120032.1|120258.8|120058.8|120277.5|120120.1|120220.1|120027.1|19
1645795200000|2022-02-25 13:20:00|120258.3|120058.3|120266|120066|120325|120160.1|120204.4|120044.1|110
1645795500000|2022-02-25 13:25:00|120266.5|120066.5|120288.5|120088.5|120294.5|120137.5|120203.8|120052.3|72
1645795800000|2022-02-25 13:30:00|120289|120089|120291.7|120091.7|120314.5|120157.9|120240.5|120083.5|79
1645796100000|2022-02-25 13:35:00|120290.7|120090.7|120156.7|120056.7|120290.7|120104.4|120151.9|120019.9|119
1645796400000|2022-02-25 13:40:00|120156.1|120056.1|120156.5|120056.5|120227.1|120092.5|120146.8|120021.7|120
1645796700000|2022-02-25 13:45:00|120156|120056|120128.7|120028.7|120199.8|120072.7|120125.2|119979.1|86
1645797000000|2022-02-25 13:50:00|120128.2|120028.2|120144.5|120044.5|120145.7|120045.7|120122.7|120022.7|76
1645797300000|2022-02-25 13:55:00|120139.5|120039.5|120185.3|119985.3|120185.8|120039.5|120126.1|119985.3|59
1645797600000|2022-02-25 14:00:00|120185.5|119985.5|120188.5|119988.5|120190|119990|120185.5|119985.5|46
1645797900000|2022-02-25 14:05:00|120189.5|119989.5|120185.5|119985.5|120190|119990|120179.5|119979.5|39
1645798200000|2022-02-25 14:10:00|120186|119986|120136.5|119936.5|120187|120012.1|120108.5|119936.5|100
1645798500000|2022-02-25 14:15:00|120136|119936|120137.4|119937.4|120159.8|119959.8|120135|119935|44
1645798800000|2022-02-25 14:20:00|120140|119940|120140|119940|120160.4|119960.4|120140|119940|8
1645799100000|2022-02-25 14:25:00|120142.8|119942.8|120163.4|119963.4|120171|119971|120140|119940|76
1645799400000|2022-02-25 14:30:00|120158.4|119958.4|120163.4|119963.4|120175|119975|120153.4|119953.4|23
1645799700000|2022-02-25 14:35:00|120166|119966|120186.7|119986.7|120186.7|119986.7|120166|119966|34
1645800000000|2022-02-25 14:40:00|120187.7|119987.7|120205|120005|120205|120005|120180.6|119980.6|68
1645800300000|2022-02-25 14:45:00|120206|120006|120203.5|120003.5|120207.5|120007.5|120200.5|120000.5|34
1645800600000|2022-02-25 14:50:00|120202|120002|120184.7|119984.7|120202|120002|120144.5|119944.5|81
1645800900000|2022-02-25 14:55:00|120185.7|119985.7|120270.5|120070.5|120270.5|120070.5|120183.7|119983.7|91
1645801200000|2022-02-25 15:00:00|120271.5|120071.5|120366|120166|120379|120179|120264.5|120064.5|162
1645801500000|2022-02-25 15:05:00|120365.5|120165.5|120324|120124|120366|120166|120244.4|120070.5|104
1645801800000|2022-02-25 15:10:00|120322|120122|120279.4|120079.4|120323|120156.8|120243.5|120074.4|89
1645802100000|2022-02-25 15:15:00|120294.4|120094.4|120323.1|120123.1|120325.3|120125.3|120290.5|120090.5|122
1645802400000|2022-02-25 15:20:00|120323.6|120123.6|120290.1|120090.1|120345|120148.6|120248.6|120087.3|237
1645802700000|2022-02-25 15:25:00|120280.1|120080.1|120287.3|120087.3|120287.3|120087.3|120272.5|120072.5|21
1645803000000|2022-02-25 15:30:00|120286.2|120086.2|120262.8|120062.8|120317.5|120117.5|120261.5|120061.5|133
1645803300000|2022-02-25 15:35:00|120261.8|120061.8|120260|120060|120265.5|120065.5|120254.5|120054.5|56
1645803600000|2022-02-25 15:40:00|120260.5|120060.5|120249.1|120049.1|120260.5|120060.5|120233.8|120033.8|94
1645803900000|2022-02-25 15:45:00|120250.2|120050.2|120222.5|120022.5|120250.7|120050.7|120216.6|120016.6|129
1645804200000|2022-02-25 15:50:00|120223|120023|120156.3|119956.3|120233.5|120033.5|120048.5|119848.5|110
1645804500000|2022-02-25 15:55:00|120156.8|119956.8|120244.7|120044.7|120245|120045|120146.7|119946.7|27
1645804800000|2022-02-25 16:00:00|120245.2|120045.2|120208|120008|120246.2|120046.2|120178|119978|104
1645805100000|2022-02-25 16:05:00|120216.5|120016.5|120214|120014|120218.4|120018.4|120214|120014|19
1645805400000|2022-02-25 16:10:00|120213.5|120013.5|120185|119985|120221.3|120021.3|120185|119985|94
1645805700000|2022-02-25 16:15:00|120184|119984|120161.5|119961.5|120184|119984|120146.4|119946.4|76
1645806000000|2022-02-25 16:20:00|120130.1|119930.1|120047.4|119847.4|120130.1|119930.1|120047.4|119847.4|37
1645806300000|2022-02-25 16:25:00|120052.4|119852.4|120074|119874|120111.3|119911.3|120042.5|119842.5|123
1645806600000|2022-02-25 16:30:00|120073.9|119873.9|120129.4|119929.4|120155.1|119955.1|120058|119858|124
1645806900000|2022-02-25 16:35:00|120128.9|119928.9|120128.7|119928.7|120170|119970|120127.4|119927.4|76
1645807200000|2022-02-25 16:40:00|120128.2|119928.2|120160|119960|120160.4|119960.4|120109.7|119909.7|78
1645807500000|2022-02-25 16:45:00|120150|119950|120125.1|119925.1|120150|119950|120123|119923|15
1645807800000|2022-02-25 16:50:00|120124.5|119924.5|120127.9|119927.9|120139|119939|120124.4|119924.4|56
1645808100000|2022-02-25 16:55:00|120127.5|119927.5|120127.5|119927.5|120127.5|119927.5|120127.5|119927.5|1
1645808400000|2022-02-25 17:00:00|120099.3|119899.3|120099.3|119899.3|120099.3|119899.3|120099.3|119899.3|1
1645808700000|2022-02-25 17:05:00|120101.7|119901.7|120129.7|119929.7|120129.7|119929.7|120101.7|119901.7|5
1645809000000|2022-02-25 17:10:00|120134.7|119934.7|120101.7|119901.7|120134.7|119934.7|120101.3|119901.3|18
1645809300000|2022-02-25 17:15:00|120099.5|119899.5|120104.7|119904.7|120104.7|119904.7|120099.5|119899.5|4
1645809600000|2022-02-25 17:20:00|120099.5|119899.5|120104.7|119904.7|120104.7|119904.7|120099.5|119899.5|2
1645809900000|2022-02-25 17:25:00|120127.6|119927.6|120117.9|119917.9|120127.7|119927.7|120117.9|119917.9|11
1645810200000|2022-02-25 17:30:00|120117.7|119917.7|120117.7|119917.7|120117.7|119917.7|120117.7|119917.7|1
1645810500000|2022-02-25 17:35:00|120144.3|119944.3|120145.9|119945.9|120153.3|119953.3|120141.3|119941.3|8
1645810800000|2022-02-25 17:40:00|120145.5|119945.5|120142|119942|120145.5|119945.5|120142|119942|10
1645811100000|2022-02-25 17:45:00|120150.7|119950.7|120142.2|119942.2|120153.3|119953.3|120135|119935|33
1645811400000|2022-02-25 17:50:00|120143.2|119943.2|120167.6|119967.6|120169|119969|120143.2|119943.2|109
1645811700000|2022-02-25 17:55:00|120173.9|119973.9|120201|120001|120220.6|120020.6|120173.9|119973.9|107
1645812000000|2022-02-25 18:00:00|120201.5|120001.5|120238.3|120038.3|120238.3|120038.3|120201.5|120001.5|20
1645812300000|2022-02-25 18:05:00|120223.9|120023.9|120223.9|120023.9|120223.9|120023.9|120219.5|120019.5|6
1645812600000|2022-02-25 18:10:00|120222.9|120022.9|120200.5|120000.5|120234.3|120034.3|120200.5|120000.5|13
1645812900000|2022-02-25 18:15:00|120192.5|119992.5|120190.5|119990.5|120200.1|120041|120136.2|119985.9|49
1645813200000|2022-02-25 18:20:00|120189.9|119989.9|120174|119974|120192.5|119992.5|120168|119968|167
1645813500000|2022-02-25 18:25:00|120174.5|119974.5|120177|119977|120177|119977|120168|119968|384
1645813800000|2022-02-25 18:30:00|120176.5|119976.5|120172|119972|120184.4|119984.4|120172|119972|50
1645814100000|2022-02-25 18:35:00|120171.5|119971.5|120171.5|119971.5|120172.5|119972.5|120171|119971|24
1645814400000|2022-02-25 18:40:00|120172|119972|120158.5|119958.5|120172|119972|120153|119953|27
1645814700000|2022-02-25 18:45:00|120157|119957|120119.5|119919.5|120157|119957|120087|119887|136
1645815000000|2022-02-25 18:50:00|120119|119919|120143.7|119943.7|120143.7|119943.7|120095.1|119895.1|55
1645815300000|2022-02-25 18:55:00|120143|119943|120135.9|119935.9|120159|119959|120133|119933|46
1645815600000|2022-02-25 19:00:00|120098.1|119898.1|120060.3|119860.3|120120.1|119920.1|120046.9|119846.9|37
1645815900000|2022-02-25 19:05:00|120067.3|119867.3|120113.3|119913.3|120113.3|119913.3|120067.3|119867.3|5
1645816800000|2022-02-25 19:20:00|120112.9|119912.9|120056.9|119856.9|120112.9|119912.9|120056.9|119856.9|15
1645817100000|2022-02-25 19:25:00|120053.9|119853.9|120053.9|119853.9|120053.9|119853.9|120053.9|119853.9|1
1645817400000|2022-02-25 19:30:00|120052.9|119852.9|120052.9|119852.9|120052.9|119852.9|120052.9|119852.9|1
1645818600000|2022-02-25 19:50:00|120053.3|119853.3|120072.9|119872.9|120083.3|119883.3|120053.3|119853.3|3
1645818900000|2022-02-25 19:55:00|120055.9|119855.9|120051.3|119851.3|120055.9|119855.9|120051.3|119851.3|2
1645819200000|2022-02-25 20:00:00|120051.2|119851.2|120051.3|119851.3|120051.3|119851.3|120051.2|119851.2|2
1645819500000|2022-02-25 20:05:00|120048.9|119848.9|120053.9|119853.9|120057.3|119857.3|120042.9|119842.9|4
1645819800000|2022-02-25 20:10:00|120057.3|119857.3|120053.9|119853.9|120057.3|119857.3|120053.9|119853.9|2
1645820100000|2022-02-25 20:15:00|120057.3|119857.3|120050.9|119850.9|120057.3|119857.3|120049.9|119849.9|4
1645820400000|2022-02-25 20:20:00|120057.3|119857.3|120073.9|119873.9|120075.4|119875.4|120055.9|119855.9|12
1645820700000|2022-02-25 20:25:00|120073.4|119873.4|120040.9|119840.9|120073.4|119873.4|120024.9|119824.9|19
1645821000000|2022-02-25 20:30:00|120047.3|119847.3|120047.3|119847.3|120047.3|119847.3|120047.3|119847.3|1
1645821600000|2022-02-25 20:40:00|120047.1|119847.1|120039.9|119839.9|120047.1|119847.1|120039.9|119839.9|2
1645821900000|2022-02-25 20:45:00|120047.3|119847.3|120033.9|119833.9|120047.3|119847.3|120033.9|119833.9|2
1645822200000|2022-02-25 20:50:00|120047.3|119847.3|120017.3|119817.3|120047.3|119847.3|119985.7|119785.7|17
1645822500000|2022-02-25 20:55:00|120003.2|119803.2|120020.3|119820.3|120046.3|119846.3|119997.7|119797.7|44
1646006400000|2022-02-28 00:00:00|120947.5|120582.5|120942.7|120742.7|120982.5|120743.2|120784|120474.5|194
1646006700000|2022-02-28 00:05:00|120938.1|120738.1|120808|120608|120981.8|120806.2|120789|120589|334
1646007000000|2022-02-28 00:10:00|120804.5|120604.5|120777.7|120577.7|120813.5|120613.5|120744.4|120544.4|327
1646007300000|2022-02-28 00:15:00|120786.5|120586.5|120792.9|120592.9|120847.5|120647.5|120733.4|120561.4|440
1646007600000|2022-02-28 00:20:00|120797.9|120597.9|120823.5|120623.5|120900|120728.5|120744.4|120588.4|472
1646007900000|2022-02-28 00:25:00|120814.5|120614.5|120861.9|120661.9|120869.1|120689.4|120789.4|120589.4|443
1646008200000|2022-02-28 00:30:00|120861|120661|120774.5|120574.5|120862.4|120690.5|120743.4|120555|398
1646008500000|2022-02-28 00:35:00|120769|120569|120778.1|120578.1|120785.2|120629.6|120706.7|120554.5|328
1646008800000|2022-02-28 00:40:00|120778|120578|120695|120495|120778|120620.2|120636.7|120485|446
1646009100000|2022-02-28 00:45:00|120694.2|120494.2|120607.1|120407.1|120705|120542.7|120533.6|120391.7|538
1646009400000|2022-02-28 00:50:00|120607.5|120407.5|120666|120466|120701.7|120524.6|120565|120401.1|459
1646009700000|2022-02-28 00:55:00|120667.4|120467.4|120691.4|120491.4|120715.9|120564.4|120633.4|120461.5|328
1646010000000|2022-02-28 01:00:00|120691.9|120491.9|120705.2|120505.2|120757|120587.2|120618.8|120454.5|442
1646010300000|2022-02-28 01:05:00|120705|120505|120636|120536|120705|120556.2|120634.4|120456.5|657
1646010600000|2022-02-28 01:10:00|120637.2|120537.2|120609.4|120509.4|120707.2|120559.3|120604.7|120478.5|351
1646010900000|2022-02-28 01:15:00|120609.7|120509.7|120660.4|120560.4|120684.1|120564.4|120608.9|120482.9|299
1646011200000|2022-02-28 01:20:00|120658.4|120558.4|120735|120535|120779.4|120633|120658.4|120523|345
1646011500000|2022-02-28 01:25:00|120734.8|120534.8|120698.1|120598.1|120783.4|120631.3|120667.4|120501|366
1646011800000|2022-02-28 01:30:00|120697.5|120597.5|120740.5|120640.5|120775.1|120644.1|120686.5|120549.5|336
1646012100000|2022-02-28 01:35:00|120738.5|120638.5|120728.7|120628.7|120797.6|120661.5|120700.1|120579.1|313
1646012400000|2022-02-28 01:40:00|120728.1|120628.1|120641.5|120541.5|120735.5|120635.5|120605|120505|316
1646012700000|2022-02-28 01:45:00|120643.1|120543.1|120610.6|120510.6|120715.6|120581.5|120610.6|120510.5|262
1646013000000|2022-02-28 01:50:00|120611.9|120511.9|120675.5|120575.5|120687.7|120587.7|120586.1|120486.1|234
1646013300000|2022-02-28 01:55:00|120677|120577|120747.9|120647.9|120812.5|120659.1|120667.7|120534.4|231
1646013600000|2022-02-28 02:00:00|120743.2|120643.2|120725.5|120625.5|120798.4|120655.6|120715|120575.5|210
1646013900000|2022-02-28 02:05:00|120727.5|120627.5|120734.6|120634.6|120745.5|120645.5|120715.5|120615.5|158
1646014200000|2022-02-28 02:10:00|120735|120635|120749.9|120649.9|120838.5|120725|120733|120628.5|357
1646014500000|2022-02-28 02:15:00|120749.7|120649.7|120806.1|120706.1|120862.2|120716.1|120726|120626|217
1646014800000|2022-02-28 02:20:00|120810.5|120710.5|120721.9|120621.9|120813.1|120713.1|120714.5|120614.5|198
1646015100000|2022-02-28 02:25:00|120722.4|120622.4|120804.9|120704.9|120856.7|120713.4|120722.4|120595|258
1646015400000|2022-02-28 02:30:00|120795.4|120695.4|120825.4|120725.4|120860.5|120727.4|120777.5|120640.1|248
1646015700000|2022-02-28 02:35:00|120825.7|120725.7|120883.4|120683.4|120884.4|120737.4|120804.9|120662.9|229
1646016000000|2022-02-28 02:40:00|120880.9|120680.9|120861.1|120761.1|120905|120764.9|120812.1|120674.8|243
1646016300000|2022-02-28 02:45:00|120864.7|120764.7|120921.6|120821.6|120953.9|120842.8|120850.1|120739|348
1646016600000|2022-02-28 02:50:00|120924|120824|120933.3|120833.3|120974.5|120845.5|120910.2|120774.5|250
1646016900000|2022-02-28 02:55:00|120935.5|120835.5|120972|120872|121023|120880.5|120919|120810.9|265
1646017200000|2022-02-28 03:00:00|120971.5|120871.5|120907.4|120807.4|120974.4|120873.1|120907|120774.2|204
1646017500000|2022-02-28 03:05:00|120906.9|120806.9|120974.7|120874.7|120975.3|120875.3|120888.3|120788.3|238
1646017800000|2022-02-28 03:10:00|120975.3|120875.3|120960.8|120860.8|121002.1|120902.1|120944.5|120844.5|174
1646018100000|2022-02-28 03:15:00|120961.3|120861.3|120901|120801|121015.6|120871.8|120901|120801|221
1646018400000|2022-02-28 03:20:00|120903|120803|120919.9|120819.9|120954.1|120825|120888.1|120753.1|144
1646018700000|2022-02-28 03:25:00|120968.6|120768.6|120916.1|120816.1|120974|120818.5|120912.6|120760.8|53
1646019000000|2022-02-28 03:30:00|120917.1|120817.1|120915.8|120715.8|120922.1|120819|120857|120715.8|112
1646019300000|2022-02-28 03:35:00|120915.5|120715.5|120847.5|120747.5|120915.5|120763|120847.5|120696.5|74
1646019600000|2022-02-28 03:40:00|120848|120748|120847|120747|120857|120757|120830.2|120730.2|181
1646019900000|2022-02-28 03:45:00|120847.6|120747.6|120848.8|120748.8|120860.6|120760.6|120839.1|120739.1|149
1646020200000|2022-02-28 03:50:00|120849.3|120749.3|120854.6|120754.6|120869.7|120769.7|120848.8|120748.8|125
1646020500000|2022-02-28 03:55:00|120859|120759|120857.2|120757.2|120862.5|120762.5|120839.1|120739.1|140
1646020800000|2022-02-28 04:00:00|120858.1|120758.1|120818.5|120718.5|120860|120760|120805|120705|172
1646021100000|2022-02-28 04:05:00|120819|120719|120781|120681|120819.6|120719.6|120764.5|120664.5|206
1646021400000|2022-02-28 04:10:00|120780.5|120680.5|120770.6|120670.6|120804.1|120704.1|120770.1|120670.1|233
1646021700000|2022-02-28 04:15:00|120770.5|120670.5|120785.5|120685.5|120796.6|120696.6|120758|120658|112
1646022000000|2022-02-28 04:20:00|120784.5|120684.5|120762.1|120662.1|120787|120687|120760.4|120660.4|193
1646022300000|2022-02-28 04:25:00|120763.1|120663.1|120714.9|120614.9|120763.1|120663.1|120714.9|120614.9|251
1646022600000|2022-02-28 04:30:00|120714.4|120614.4|120730.5|120630.5|120733.5|120633.5|120692.4|120592.4|214
1646022900000|2022-02-28 04:35:00|120731|120631|120749.6|120649.6|120752.6|120652.6|120723.4|120623.4|173
1646023200000|2022-02-28 04:40:00|120750.1|120650.1|120742.3|120642.3|120773.5|120673.5|120735|120635|243
1646023500000|2022-02-28 04:45:00|120742.7|120642.7|120736.9|120636.9|120762.9|120662.9|120714.8|120614.8|146
1646023800000|2022-02-28 04:50:00|120735|120635|120731.3|120631.3|120741.5|120641.5|120716.3|120616.3|121
1646024100000|2022-02-28 04:55:00|120730.8|120630.8|120735|120635|120750.5|120650.5|120714.9|120614.9|202
1646024400000|2022-02-28 05:00:00|120734.5|120634.5|120715.5|120615.5|120736.5|120636.5|120685|120585|244
1646024700000|2022-02-28 05:05:00|120715.8|120615.8|120685.4|120585.4|120716.8|120616.8|120685.4|120585.4|584
1646025000000|2022-02-28 05:10:00|120679.6|120579.6|120682|120582|120704.8|120604.8|120656.4|120556.4|286
1646025300000|2022-02-28 05:15:00|120682.5|120582.5|120675.4|120575.4|120684.1|120584.1|120644|120544|279
1646025600000|2022-02-28 05:20:00|120675.5|120575.5|120656|120556|120681.8|120581.8|120654.5|120554.5|226
1646025900000|2022-02-28 05:25:00|120655.5|120555.5|120637.9|120537.9|120662|120562|120636.5|120536.5|501
1646026200000|2022-02-28 05:30:00|120636.9|120536.9|120627.4|120527.4|120638|120538|120605.5|120505.5|494
1646026500000|2022-02-28 05:35:00|120628|120528|120657.1|120557.1|120674|120574|120627.4|120527.4|269
1646026800000|2022-02-28 05:40:00|120657.5|120557.5|120683.5|120583.5|120686.9|120586.9|120654.1|120554.1|383
1646027100000|2022-02-28 05:45:00|120684|120584|120588.4|120488.4|120685|120585|120574.5|120474.5|670
1646027400000|2022-02-28 05:50:00|120588|120488|120562.4|120462.4|120589|120489|120552.4|120452.4|683
1646027700000|2022-02-28 05:55:00|120562.9|120462.9|120558.5|120458.5|120582.4|120482.4|120550.9|120450.9|211
1646028000000|2022-02-28 06:00:00|120559|120459|120501.9|120401.9|120567|120467|120434|120286.5|231
1646028300000|2022-02-28 06:05:00|120501.8|120401.8|120485.5|120385.5|120504.5|120404.5|120459.1|120359.1|247
1646028600000|2022-02-28 06:10:00|120486|120386|120400|120300|120500.3|120400.3|120396.4|120290.5|316
1646028900000|2022-02-28 06:15:00|120399.5|120299.5|120470.5|120370.5|120478.5|120378.5|120399.4|120299.4|212
1646029200000|2022-02-28 06:20:00|120469.5|120369.5|120452.1|120352.1|120471.5|120371.5|120436|120336|169
1646029500000|2022-02-28 06:25:00|120452.9|120352.9|120392.9|120292.9|120456.5|120356.5|120346|120214.9|243
1646029800000|2022-02-28 06:30:00|120393.4|120293.4|120574|120374|120589.9|120414.5|120392.1|120242.6|253
1646030100000|2022-02-28 06:35:00|120574.5|120374.5|120567|120367|120588|120388|120558.5|120358.5|91
1646030400000|2022-02-28 06:40:00|120566.5|120366.5|120561|120361|120594.1|120426.5|120521|120360|182
1646030700000|2022-02-28 06:45:00|120560.5|120360.5|120584|120484|120613.5|120494.5|120538.5|120360.5|117
1646031000000|2022-02-28 06:50:00|120581.5|120481.5|120589.5|120489.5|120594.5|120494.5|120559.1|120459.1|52
1646031300000|2022-02-28 06:55:00|120583.6|120483.6|120669|120469|120673|120528.5|120582.6|120436|180
1646031600000|2022-02-28 07:00:00|120666|120466|120621.8|120421.8|120681.6|120520.1|120591|120420|312
1646031900000|2022-02-28 07:05:00|120621|120421|120486.1|120386.1|120621.8|120452.1|120480.2|120355.6|272
1646032200000|2022-02-28 07:10:00|120485.6|120385.6|120495.6|120395.6|120502.1|120402.1|120474.4|120374.4|277
1646032500000|2022-02-28 07:15:00|120496.1|120396.1|120541.1|120341.1|120561.5|120408.6|120459.1|120309|282
1646032800000|2022-02-28 07:20:00|120541.6|120341.6|120481.5|120381.5|120542.9|120394.5|120480.5|120332.1|148
1646033100000|2022-02-28 07:25:00|120481|120381|120489.2|120289.2|120544|120387.1|120423|120274.1|326
1646033400000|2022-02-28 07:30:00|120491|120291|120442.5|120242.5|120494.3|120326.5|120414.1|120240|185
1646033700000|2022-02-28 07:35:00|120440|120240|120459|120259|120482.1|120282.1|120318.1|120180.1|301
1646034000000|2022-02-28 07:40:00|120460|120260|120467.4|120267.4|120490|120340.4|120421.1|120257|338
1646034300000|2022-02-28 07:45:00|120468.6|120268.6|120466.1|120266.1|120490|120335.9|120418.1|120237|406
1646034600000|2022-02-28 07:50:00|120468.1|120268.1|120494|120294|120494|120335.6|120431.5|120262.9|299
1646034900000|2022-02-28 07:55:00|120490|120290|120442.1|120342.1|120494|120345.5|120415|120270|414
1646035200000|2022-02-28 08:00:00|120442.5|120342.5|120481.6|120281.6|120494|120348.8|120431.1|120279.2|160
1646035500000|2022-02-28 08:05:00|120481.1|120281.1|120479.6|120279.6|120490.1|120337.1|120423.1|120266.6|215
1646035800000|2022-02-28 08:10:00|120479.1|120279.1|120531.4|120331.4|120540.5|120398.5|120443.5|120273|460
1646036100000|2022-02-28 08:15:00|120530.4|120330.4|120486.2|120286.2|120532.4|120395.5|120427.8|120257.2|251
1646036400000|2022-02-28 08:20:00|120486.7|120286.7|120488.9|120288.9|120505.5|120337.4|120437.4|120275|130
1646036700000|2022-02-28 08:25:00|120489.5|120289.5|120489.5|120289.5|120491|120343|120431|120280|157
1646037000000|2022-02-28 08:30:00|120487.9|120287.9|120440.6|120240.6|120489.9|120289.9|120428|120228|152
1646037300000|2022-02-28 08:35:00|120440.4|120240.4|120474.2|120274.2|120502.1|120302.1|120437.8|120237.8|218
1646037600000|2022-02-28 08:40:00|120479.2|120279.2|120537.9|120337.9|120537.9|120337.9|120479.2|120279.2|78
1646037900000|2022-02-28 08:45:00|120537.4|120337.4|120541.9|120341.9|120571.1|120371.1|120520.3|120320.3|249
1646038200000|2022-02-28 08:50:00|120538|120338|120501.4|120301.4|120543.9|120343.9|120498|120298|223
1646038500000|2022-02-28 08:55:00|120497.5|120297.5|120499|120299|120503.4|120303.4|120494.8|120294.8|176
1646038800000|2022-02-28 09:00:00|120495.6|120295.6|120456.3|120256.3|120497.2|120297.2|120456.3|120256.3|50
1646039100000|2022-02-28 09:05:00|120457|120257|120413.5|120213.5|120460|120260|120413.5|120213.5|42
1646039400000|2022-02-28 09:10:00|120414|120214|120383|120183|120414.5|120214.5|120368|120168|68
1646039700000|2022-02-28 09:15:00|120383.8|120183.8|120410.1|120210.1|120411.1|120211.1|120381.3|120181.3|42
1646040000000|2022-02-28 09:20:00|120410.5|120210.5|120418|120218|120423.2|120223.2|120408.5|120208.5|81
1646040300000|2022-02-28 09:25:00|120419.5|120219.5|120450.3|120250.3|120454.5|120254.5|120412|120212|55
1646040600000|2022-02-28 09:30:00|120452.2|120252.2|120420.3|120220.3|120452.2|120252.2|120410.9|120210.9|8
1646040900000|2022-02-28 09:35:00|120421.4|120221.4|120401.3|120201.3|120421.6|120221.6|120400.7|120200.7|9
1646041200000|2022-02-28 09:40:00|120385|120185|120354.8|120154.8|120385|120185|120344.2|120144.2|23
1646041500000|2022-02-28 09:45:00|120360|120160|120364|120164|120377|120177|120357.8|120157.8|69
1646041800000|2022-02-28 09:50:00|120364.6|120164.6|120385.7|120185.7|120390|120190|120364|120164|275
1646042100000|2022-02-28 09:55:00|120386.2|120186.2|120437|120237|120437|120237|120383.6|120183.6|280
1646042400000|2022-02-28 10:00:00|120437.5|120237.5|120497|120297|120497.1|120335.8|120419|120237.5|84
1646042700000|2022-02-28 10:05:00|120497.5|120297.5|120444.5|120244.5|120497.5|120340.5|120431|120243.5|38
1646043000000|2022-02-28 10:10:00|120444|120244|120451|120251|120452|120252|120444|120244|39
1646043300000|2022-02-28 10:15:00|120451.5|120251.5|120460.7|120260.7|120461.3|120261.3|120439|120239|48
1646043600000|2022-02-28 10:20:00|120460.8|120260.8|120455.5|120255.5|120461.1|120261.1|120455.5|120255.5|5
1646043900000|2022-02-28 10:25:00|120461.9|120261.9|120456.1|120256.1|120462|120262|120455.1|120255.1|6
1646044200000|2022-02-28 10:30:00|120456.5|120256.5|120456.5|120256.5|120456.5|120256.5|120456.5|120256.5|1
1646044500000|2022-02-28 10:35:00|120459.3|120259.3|120461.1|120261.1|120461.1|120261.1|120459.3|120259.3|2
1646044800000|2022-02-28 10:40:00|120460.5|120260.5|120456.3|120256.3|120460.5|120260.5|120453.7|120253.7|11
1646045100000|2022-02-28 10:45:00|120458.3|120258.3|120452.9|120252.9|120458.3|120258.3|120452.9|120252.9|3
1646045400000|2022-02-28 10:50:00|120453.2|120253.2|120448.9|120248.9|120485.1|120285.1|120447.7|120247.7|15
1646045700000|2022-02-28 10:55:00|120429.5|120229.5|120413.1|120213.1|120429.5|120229.5|120408.1|120208.1|68
1646046000000|2022-02-28 11:00:00|120413.6|120213.6|120393|120193|120413.6|120213.6|120381|120181|90
1646046300000|2022-02-28 11:05:00|120390|120190|120388.4|120188.4|120390.7|120190.7|120380|120180|25
1646046600000|2022-02-28 11:10:00|120383|120183|120383|120183|120389.2|120189.2|120383|120183|3
1646046900000|2022-02-28 11:15:00|120382.4|120182.4|120401|120201|120411|120211|120371.7|120171.7|30
1646047200000|2022-02-28 11:20:00|120400.5|120200.5|120399.5|120199.5|120400.5|120200.5|120399.5|120199.5|3
1646047500000|2022-02-28 11:25:00|120400.5|120200.5|120439.8|120239.8|120439.8|120239.8|120400.5|120200.5|89
1646047800000|2022-02-28 11:30:00|120453.7|120253.7|120448.7|120248.7|120453.7|120253.7|120446.7|120246.7|3
1646048400000|2022-02-28 11:40:00|120437.7|120237.7|120447.7|120247.7|120449.7|120249.7|120437.7|120237.7|4
1646048700000|2022-02-28 11:45:00|120457.7|120257.7|120447.7|120247.7|120457.7|120257.7|120445.7|120245.7|3
1646049000000|2022-02-28 11:50:00|120427.7|120227.7|120447.7|120247.7|120449.8|120249.8|120413|120213|12
1646049600000|2022-02-28 12:00:00|120450|120250|120439.9|120239.9|120450|120250|120439.9|120239.9|3
1646049900000|2022-02-28 12:05:00|120434.9|120234.9|120447|120247|120453|120253|120434.9|120234.9|44
1646050200000|2022-02-28 12:10:00|120448|120248|120449|120249|120470.4|120307.6|120405.9|120239.5|58
1646050500000|2022-02-28 12:15:00|120449.5|120249.5|120432|120332|120488.5|120338.5|120432|120244.3|48
1646050800000|2022-02-28 12:20:00|120431.5|120331.5|120452.7|120252.7|120480.5|120337|120431|120252.7|29
1646051100000|2022-02-28 12:25:00|120452.3|120252.3|120460|120260|120481|120319.6|120419.6|120252.3|434
1646051400000|2022-02-28 12:30:00|120463|120263|120450.5|120250.5|120464|120294.3|120379.8|120235.1|330
1646051700000|2022-02-28 12:35:00|120450|120250|120451.5|120251.5|120457.8|120305|120404|120250|13
1646052000000|2022-02-28 12:40:00|120451|120251|120425|120225|120455.5|120288.3|120380.8|120216.3|54
1646052300000|2022-02-28 12:45:00|120425.1|120225.1|120415.1|120215.1|120450|120250|120415.1|120215.1|42
1646052600000|2022-02-28 12:50:00|120360.8|120260.8|120421|120221|120424.5|120260.8|120359.8|120192.3|93
1646052900000|2022-02-28 12:55:00|120420.5|120220.5|120424.6|120224.6|120424.9|120224.9|120415|120215|30
1646053200000|2022-02-28 13:00:00|120427.8|120227.8|120485.3|120285.3|120485.3|120285.3|120427.8|120227.8|40
1646053500000|2022-02-28 13:05:00|120485.8|120285.8|120513.5|120313.5|120518.5|120354|120454|120284.5|68
1646053800000|2022-02-28 13:10:00|120513|120313|120553.5|120353.5|120556.5|120372|120449.3|120297|100
1646054100000|2022-02-28 13:15:00|120554|120354|120572|120372|120572.1|120372.1|120553.5|120353.5|21
1646054400000|2022-02-28 13:20:00|120572.5|120372.5|120590.5|120390.5|120595.3|120434.3|120534.3|120366|47
1646054700000|2022-02-28 13:25:00|120591|120391|120591.5|120391.5|120604|120451.5|120539.5|120391|55
1646055000000|2022-02-28 13:30:00|120593|120393|120560.1|120360.1|120597.5|120397.5|120560|120360|56
1646055300000|2022-02-28 13:35:00|120557.6|120357.6|120571|120371|120572.5|120372.5|120552.5|120352.5|41
1646055600000|2022-02-28 13:40:00|120575.7|120375.7|120606.5|120406.5|120609.1|120409.1|120575.5|120375.5|56
1646055900000|2022-02-28 13:45:00|120603.5|120403.5|120607|120407|120607|120407|120603|120403|7
1646056200000|2022-02-28 13:50:00|120606|120406|120578|120378|120606.5|120406.5|120578|120378|27
1646056500000|2022-02-28 13:55:00|120579|120379|120563.8|120363.8|120579|120396.5|120496.5|120343.6|48
1646056800000|2022-02-28 14:00:00|120561.8|120361.8|120608|120408|120615.5|120415.5|120556.5|120356.5|30
1646057100000|2022-02-28 14:05:00|120620.5|120420.5|120712.4|120512.4|120755.5|120555.5|120620.5|120420.5|91
1646057400000|2022-02-28 14:10:00|120714.4|120514.4|120618.2|120418.2|120735|120535|120613.6|120413.6|192
1646057700000|2022-02-28 14:15:00|120618.7|120418.7|120618.3|120418.3|120623.8|120423.8|120548.4|120348.4|129
1646058000000|2022-02-28 14:20:00|120618.8|120418.8|120613|120413|120629|120429|120604.9|120404.9|96
1646058300000|2022-02-28 14:25:00|120612.5|120412.5|120579.5|120379.5|120619|120419|120575.5|120375.5|65
1646058600000|2022-02-28 14:30:00|120581|120381|120584|120384|120600.3|120400.3|120581|120381|16
1646058900000|2022-02-28 14:35:00|120579.5|120379.5|120468.3|120268.3|120580|120420|120453|120253|104
1646059200000|2022-02-28 14:40:00|120468|120268|120495|120295|120500|120300|120468|120268|78
1646059500000|2022-02-28 14:45:00|120497|120297|120480|120280|120512.5|120312.5|120479.5|120279.5|311
1646059800000|2022-02-28 14:50:00|120483|120283|120494.5|120294.5|120511|120311|120476|120276|156
1646060100000|2022-02-28 14:55:00|120491.5|120291.5|120509.8|120309.8|120516.5|120316.5|120486.5|120286.5|69
1646060400000|2022-02-28 15:00:00|120509.3|120309.3|120506.7|120306.7|120509.3|120309.3|120505.2|120305.2|35
1646060700000|2022-02-28 15:05:00|120507.2|120307.2|120515.9|120315.9|120516.4|120316.4|120506|120306|12
1646061000000|2022-02-28 15:10:00|120515.4|120315.4|120513.5|120313.5|120515.4|120315.4|120480|120280|32
1646061300000|2022-02-28 15:15:00|120514|120314|120514|120314|120517.5|120317.5|120505.5|120305.5|48
1646061600000|2022-02-28 15:20:00|120514.5|120314.5|120523.5|120323.5|120523.5|120323.5|120510|120310|16
1646061900000|2022-02-28 15:25:00|120529.5|120329.5|120561|120361|120569|120369|120529.5|120329.5|162
1646062200000|2022-02-28 15:30:00|120560.5|120360.5|120561.5|120361.5|120565.5|120365.5|120556.5|120356.5|34
1646062500000|2022-02-28 15:35:00|120560|120360|120538.2|120338.2|120560.5|120360.5|120532.5|120332.5|60
1646062800000|2022-02-28 15:40:00|120537.7|120337.7|120519.5|120319.5|120537.7|120337.7|120503.7|120303.7|69
1646063100000|2022-02-28 15:45:00|120518|120318|120528.5|120328.5|120532|120332|120508|120308|39
1646063400000|2022-02-28 15:50:00|120528|120328|120537.2|120337.2|120551|120351|120523|120323|65
1646063700000|2022-02-28 15:55:00|120539.2|120339.2|120524.5|120324.5|120560.5|120368.3|120468.3|120319|64
1646064000000|2022-02-28 16:00:00|120524|120324|120516|120316|120525.5|120325.5|120515.5|120315.5|27
1646064300000|2022-02-28 16:05:00|120515.5|120315.5|120526.4|120326.4|120528|120370.5|120470.5|120312.9|36
1646064600000|2022-02-28 16:10:00|120526.9|120326.9|120541.7|120341.7|120549.3|120349.3|120526.9|120326.9|48
1646064900000|2022-02-28 16:15:00|120543.9|120343.9|120543.9|120343.9|120543.9|120343.9|120543.9|120343.9|1
1646065200000|2022-02-28 16:20:00|120530|120330|120512.2|120312.2|120537.5|120337.5|120502.3|120302.3|61
1646065500000|2022-02-28 16:25:00|120512.7|120312.7|120390.7|120190.7|120512.7|120312.7|120387.7|120187.7|90
1646065800000|2022-02-28 16:30:00|120390.2|120190.2|120315.5|120215.5|120390.2|120216.5|120315.5|120144.5|94
1646066100000|2022-02-28 16:35:00|120315|120215|120405.7|120205.7|120405.7|120225|120315|120174|40
1646066400000|2022-02-28 16:40:00|120416.7|120216.7|120437.7|120237.7|120437.7|120259.5|120342.5|120187.5|32
1646066700000|2022-02-28 16:45:00|120438.7|120238.7|120436.4|120236.4|120462.1|120262.1|120426.3|120226.3|40
1646067000000|2022-02-28 16:50:00|120436.9|120236.9|120431.9|120231.9|120438.7|120238.7|120429.3|120229.3|17
1646067300000|2022-02-28 16:55:00|120432.7|120232.7|120435.9|120235.9|120436.4|120236.4|120417.8|120217.8|32
1646067600000|2022-02-28 17:00:00|120435.4|120235.4|120431.7|120231.7|120435.4|120235.4|120431.7|120231.7|7
1646067900000|2022-02-28 17:05:00|120432.6|120232.6|120441.8|120241.8|120445.5|120245.5|120428.7|120228.7|22
1646068200000|2022-02-28 17:10:00|120442.3|120242.3|120372.5|120272.5|120449.4|120273.5|120370.8|120235.9|34
1646068500000|2022-02-28 17:15:00|120372|120272|120428.2|120228.2|120428.7|120274.8|120356.8|120211|23
1646068800000|2022-02-28 17:20:00|120429.2|120229.2|120468.5|120268.5|120486.7|120317.2|120379.2|120229.2|52
1646069100000|2022-02-28 17:25:00|120477.7|120277.7|120459.5|120259.5|120480.7|120280.7|120458.7|120258.7|11
1646069400000|2022-02-28 17:30:00|120453.8|120253.8|120453.8|120253.8|120453.8|120253.8|120453.8|120253.8|1
1646069700000|2022-02-28 17:35:00|120459.2|120259.2|120474.2|120274.2|120474.2|120274.2|120457.8|120257.8|4
1646070000000|2022-02-28 17:40:00|120473.2|120273.2|120479|120279|120485.3|120285.3|120458.8|120258.8|14
1646070300000|2022-02-28 17:45:00|120477.7|120277.7|120488|120288|120490.1|120290.1|120477.7|120277.7|17
1646070600000|2022-02-28 17:50:00|120487.5|120287.5|120472.5|120272.5|120487.5|120287.5|120458.6|120258.6|33
1646070900000|2022-02-28 17:55:00|120473.2|120273.2|120476.2|120276.2|120479.6|120279.6|120473.2|120273.2|8
1646071200000|2022-02-28 18:00:00|120475.7|120275.7|120462.5|120262.5|120475.7|120275.7|120462.1|120262.1|8
1646071500000|2022-02-28 18:05:00|120470.1|120270.1|120453.8|120253.8|120470.1|120270.1|120453.8|120253.8|3
1646071800000|2022-02-28 18:10:00|120453.3|120253.3|120465.2|120265.2|120465.2|120265.2|120453.3|120253.3|4
1646072100000|2022-02-28 18:15:00|120454.8|120254.8|120474.2|120274.2|120474.7|120274.7|120454.8|120254.8|5
1646072400000|2022-02-28 18:20:00|120464.9|120264.9|120478.1|120278.1|120480.1|120280.1|120463.8|120263.8|6
1646072700000|2022-02-28 18:25:00|120480.5|120280.5|120480.1|120280.1|120481.1|120281.1|120480.1|120280.1|8
1646073000000|2022-02-28 18:30:00|120480.6|120280.6|120442|120242|120480.6|120280.6|120435.2|120235.2|21
1646073300000|2022-02-28 18:35:00|120443|120243|120448.7|120248.7|120455.2|120255.2|120433|120233|46
1646073600000|2022-02-28 18:40:00|120448.2|120248.2|120450.2|120250.2|120450.2|120250.2|120438|120238|18
1646073900000|2022-02-28 18:45:00|120454.7|120254.7|120453.7|120253.7|120455.7|120255.7|120453.7|120253.7|6
1646074200000|2022-02-28 18:50:00|120442|120242|120447.7|120247.7|120447.7|120247.7|120441.5|120241.5|5
1646074800000|2022-02-28 19:00:00|120442.8|120242.8|120457.2|120257.2|120460.2|120260.2|120442.8|120242.8|24
1646075100000|2022-02-28 19:05:00|120458.2|120258.2|120495|120295|120495.5|120343.4|120443.4|120246.8|39
1646075400000|2022-02-28 19:10:00|120493.5|120293.5|120511.2|120311.2|120518.7|120318.7|120493.5|120293.5|64
1646075700000|2022-02-28 19:15:00|120513.2|120313.2|120514.7|120314.7|120514.7|120314.7|120501|120301|20
1646076000000|2022-02-28 19:20:00|120514.2|120314.2|120512.7|120312.7|120516.1|120316.1|120507.1|120307.1|11
1646076300000|2022-02-28 19:25:00|120513.2|120313.2|120496.8|120296.8|120523.1|120323.1|120496.8|120296.8|15
1646076600000|2022-02-28 19:30:00|120508.7|120308.7|120517.2|120317.2|120518.7|120318.7|120506.8|120306.8|17
1646076900000|2022-02-28 19:35:00|120506.8|120306.8|120506.8|120306.8|120515.2|120315.2|120506.8|120306.8|5
1646077200000|2022-02-28 19:40:00|120491.5|120291.5|120451.7|120251.7|120491.5|120291.5|120446.8|120246.8|35
1646077500000|2022-02-28 19:45:00|120446.8|120246.8|120426.8|120226.8|120449.2|120249.2|120410.2|120210.2|32
1646077800000|2022-02-28 19:50:00|120426.9|120226.9|120436.7|120236.7|120436.7|120236.7|120426.9|120226.9|3
1646078100000|2022-02-28 19:55:00|120436.5|120236.5|120418.2|120218.2|120456.2|120256.2|120418.2|120218.2|37
1646092800000|2022-03-01 00:00:00|120442.5|120082.5|120459|120099|120494|120134|120430|120070|50
1646093100000|2022-03-01 00:05:00|120460|120100|120480|120120|120488|120128|120460|120100|9
1646093400000|2022-03-01 00:10:00|120481|120121|120455.8|120104.3|120481|120121|120425.8|120074.3|4
1646094000000|2022-03-01 00:20:00|120453|120106.3|120453|120106.3|120453|120106.3|120453|120106.3|2
1646094600000|2022-03-01 00:30:00|120425.8|120090|120423.8|120089|120439|120104.3|120423.8|120082|12
1646094900000|2022-03-01 00:35:00|120435|120091|120435|120104.3|120435|120104.3|120435|120091|2
1646095200000|2022-03-01 00:40:00|120412.8|120106|120431|120134.2|120434|120134.2|120412.8|120106|16
1646095500000|2022-03-01 00:45:00|120430|120135|120425.8|120174.2|120430|120174.2|120425.8|120135|12
1646095800000|2022-03-01 00:50:00|120425.7|120175|120423.8|120175|120425.7|120178|120423.8|120175|7
1646096100000|2022-03-01 00:55:00|120425|120176|120425|120176|120425|120176|120425|120176|2
1646096400000|2022-03-01 01:00:00|120425.7|120181|120419|120219|120429|120220|120383.8|120178|16
1646096700000|2022-03-01 01:05:00|120422|120222|120415|120215|120422|120222|120415|120215|4
1646097000000|2022-03-01 01:10:00|120377.9|120177.9|120365.4|120165.4|120380.4|120180.4|120365.4|120165.4|15
1646097300000|2022-03-01 01:15:00|120364.9|120164.9|120399.5|120199.5|120401|120200|120337.1|120137.1|27
1646097600000|2022-03-01 01:20:00|120400|120200|120409.2|120209.2|120419.6|120219.6|120399.5|120199.5|52
1646097900000|2022-03-01 01:25:00|120408.7|120208.7|120419|120219|120419|120219|120401.9|120201.9|22
1646098200000|2022-03-01 01:30:00|120408.4|120208.4|120391|120191|120410.6|120210.6|120387|120187|65
1646098500000|2022-03-01 01:35:00|120392|120192|120386|120186|120392|120192|120383|120183|43
1646098800000|2022-03-01 01:40:00|120386.5|120186.5|120380.4|120180.4|120388.9|120188.9|120370|120170|56
1646099100000|2022-03-01 01:45:00|120379.4|120179.4|120381.4|120181.4|120381.9|120181.9|120370.4|120170.4|44
1646099400000|2022-03-01 01:50:00|120381.5|120181.5|120399.9|120199.9|120400.4|120200.4|120376.5|120176.5|195
1646099700000|2022-03-01 01:55:00|120399.4|120199.4|120396.4|120196.4|120399.4|120199.4|120396.4|120196.4|6
1646100000000|2022-03-01 02:00:00|120393.9|120193.9|120390.4|120190.4|120393.9|120193.9|120390.4|120190.4|4
1646100300000|2022-03-01 02:05:00|120387.9|120187.9|120385.5|120185.5|120393.5|120193.5|120384.4|120184.4|29
1646100600000|2022-03-01 02:10:00|120386|120186|120385.5|120285.5|120389.5|120285.5|120371.1|120184.5|127
1646100900000|2022-03-01 02:15:00|120385|120285|120394.5|120294.5|120395.5|120295.5|120385|120285|19
1646101200000|2022-03-01 02:20:00|120395|120295|120395|120295|120395.5|120295.5|120393.5|120293.5|17
1646101500000|2022-03-01 02:25:00|120394.5|120294.5|120389|120289|120394.5|120294.5|120389|120289|10
1646101800000|2022-03-01 02:30:00|120388.5|120288.5|120395.5|120195.5|120403.5|120288.5|120347|120193|126
1646102100000|2022-03-01 02:35:00|120395|120195|120397.5|120197.5|120398|120198|120394.5|120194.5|16
1646102400000|2022-03-01 02:40:00|120391.6|120191.6|120363.5|120163.5|120392.5|120192.5|120363.5|120163.5|34
1646102700000|2022-03-01 02:45:00|120364|120164|120351.5|120151.5|120366|120166|120348.6|120148.6|25
1646103000000|2022-03-01 02:50:00|120348.1|120148.1|120356.5|120156.5|120360|120160|120345.6|120145.6|13
1646103300000|2022-03-01 02:55:00|120357|120157|120306.5|120206.5|120358|120206.5|120301.7|120156.5|12
1646103900000|2022-03-01 03:05:00|120307.1|120207.1|120269.9|120069.9|120348.3|120207.5|120245.9|120069.9|47
1646104200000|2022-03-01 03:10:00|120269.4|120069.4|120275.4|120075.4|120281.1|120081.1|120269.4|120069.4|17
1646104500000|2022-03-01 03:15:00|120279.6|120079.6|120281.6|120081.6|120282.1|120082.1|120279.6|120079.6|3
1646105100000|2022-03-01 03:25:00|120281.1|120081.1|120162.5|119962.5|120281.1|120093.7|120127.9|119927.9|119
1646105400000|2022-03-01 03:30:00|120162|119962|120150.5|120050.5|120164.5|120057.5|120111|119959.5|47
1646105700000|2022-03-01 03:35:00|120151|120051|120169.5|120069.5|120169.5|120069.5|120137|120037|70
1646106000000|2022-03-01 03:40:00|120170|120070|120243.9|120043.9|120250|120107.2|120170|120041.4|77
1646106300000|2022-03-01 03:45:00|120241.9|120041.9|120248.5|120048.5|120281|120133.4|120215|120041.9|112
1646106600000|2022-03-01 03:50:00|120248|120048|120242.4|120042.4|120252.5|120052.5|120242.4|120042.4|72
1646106900000|2022-03-01 03:55:00|120244.4|120044.4|120225.9|120025.9|120247|120047|120225.9|120025.9|93
1646107200000|2022-03-01 04:00:00|120230.4|120030.4|120232.9|120032.9|120245.1|120088.2|120188.2|120025.9|75
1646107500000|2022-03-01 04:05:00|120233.4|120033.4|120248.3|120048.3|120266.5|120119|120194.4|120033.4|132
1646107800000|2022-03-01 04:10:00|120248.8|120048.8|120248.4|120048.4|120262.5|120062.5|120248.4|120048.4|33
1646108100000|2022-03-01 04:15:00|120251|120051|120246.8|120046.8|120251|120051|120242.4|120042.4|53
1646108400000|2022-03-01 04:20:00|120246.2|120046.2|120245.1|120045.1|120246.2|120046.2|120242.1|120042.1|23
1646108700000|2022-03-01 04:25:00|120237.9|120037.9|120240.1|120040.1|120243|120043|120235.9|120035.9|20
1646109000000|2022-03-01 04:30:00|120241.1|120041.1|120243.1|120043.1|120248.6|120048.6|120223|120023|66
1646109300000|2022-03-01 04:35:00|120243.7|120043.7|120195|120095|120248|120097.5|120195|120043.7|58
1646109600000|2022-03-01 04:40:00|120196|120096|120158|120058|120197|120097|120155|120055|33
1646109900000|2022-03-01 04:45:00|120158.5|120058.5|120124|120024|120161|120061|120123.5|120023.5|142
1646110200000|2022-03-01 04:50:00|120124.5|120024.5|120124|120024|120125|120025|120124|120024|4
1646110500000|2022-03-01 04:55:00|120122.5|120022.5|120123.5|120023.5|120123.5|120023.5|120122.5|120022.5|2
1646110800000|2022-03-01 05:00:00|120116.5|120016.5|120120|120020|120122.5|120022.5|120115|120015|30
1646111100000|2022-03-01 05:05:00|120120.5|120020.5|120122|120022|120124|120024|120120|120020|121
1646111400000|2022-03-01 05:10:00|120121|120021|120136|120036|120137|120037|120120.5|120020.5|51
1646111700000|2022-03-01 05:15:00|120137.5|120037.5|120187.5|119987.5|120199|120047.5|120137.4|119986|100
1646112000000|2022-03-01 05:20:00|120188|119988|120185.9|119985.9|120189.5|119989.5|120184.4|119984.4|66
1646112300000|2022-03-01 05:25:00|120185.4|119985.4|120187.4|119987.4|120190.4|120038.9|120138.9|119983.4|50
1646112600000|2022-03-01 05:30:00|120188.3|119988.3|120135.5|120035.5|120201.8|120037.5|120115|119972|337
1646112900000|2022-03-01 05:35:00|120135|120035|120233.4|120033.4|120233.5|120068.1|120132.5|120005.4|199
1646113200000|2022-03-01 05:40:00|120232.9|120032.9|120201.9|120001.9|120233.5|120033.5|120200.9|120000.9|85
1646113500000|2022-03-01 05:45:00|120202.9|120002.9|120161|119961|120210|120034|120123.7|119958|105
1646113800000|2022-03-01 05:50:00|120161.5|119961.5|120157.4|119957.4|120179.9|120021|120077.9|119924|122
1646114100000|2022-03-01 05:55:00|120156.9|119956.9|120157.9|119957.9|120157.9|119957.9|120156.4|119956.4|22
1646114400000|2022-03-01 06:00:00|120157|119957|120153.1|119953.1|120160|119960|120146|119946|93
1646114700000|2022-03-01 06:05:00|120151.4|119951.4|120169|119969|120171.9|120012.5|120112.5|119951.4|72
1646115000000|2022-03-01 06:10:00|120170.5|119970.5|120113.5|120013.5|120172.8|120013.5|120112.9|119955.6|31
1646115300000|2022-03-01 06:15:00|120112.9|120012.9|120151.1|119951.1|120154.4|120013.5|120104|119949|53
1646115600000|2022-03-01 06:20:00|120151.7|119951.7|120148|119948|120154.1|119954.1|120146.4|119946.4|35
1646115900000|2022-03-01 06:25:00|120148.4|119948.4|120144.9|119944.9|120150.4|119950.4|120144.9|119944.9|50
1646116200000|2022-03-01 06:30:00|120145|119945|120094.9|119894.9|120152.5|119992.5|120047.5|119893|111
1646116500000|2022-03-01 06:35:00|120094.4|119894.4|120134.8|119934.8|120135.4|119966.3|120033|119878|209
1646116800000|2022-03-01 06:40:00|120133.9|119933.9|120117|119917|120136.6|119936.6|120117|119917|116
1646117100000|2022-03-01 06:45:00|120122.6|119922.6|120112.1|119912.1|120125|119925|120105|119905|234
1646117400000|2022-03-01 06:50:00|120110.1|119910.1|120111.6|119911.6|120117|119917|120099.5|119899.5|382
1646117700000|2022-03-01 06:55:00|120110|119910|120083.5|119883.5|120124|119968.1|120031.9|119883.5|280
1646118000000|2022-03-01 07:00:00|120090.5|119890.5|120083.7|119883.7|120095.5|119895.5|120081|119881|268
1646118300000|2022-03-01 07:05:00|120083|119883|120016.1|119816.1|120083|119883|120006.1|119806.1|421
1646118600000|2022-03-01 07:10:00|120015.6|119815.6|120007.9|119807.9|120032.6|119868.5|119965.6|119807|253
1646118900000|2022-03-01 07:15:00|120008.2|119808.2|119942|119742|120008.2|119857.5|119920.2|119720.2|233
1646119200000|2022-03-01 07:20:00|119942.6|119742.6|119959.1|119759.1|119971.2|119814.1|119875.7|119722.4|261
1646119500000|2022-03-01 07:25:00|119958.6|119758.6|119918|119818|119959.6|119818|119905.5|119756.1|66
1646119800000|2022-03-01 07:30:00|119918.5|119818.5|119902|119802|119921.5|119821.5|119899|119799|61
1646120100000|2022-03-01 07:35:00|119898.5|119798.5|119900.7|119800.7|119938.5|119804|119872.5|119722.6|271
1646120400000|2022-03-01 07:40:00|119899.7|119799.7|119939.4|119839.4|120021.5|119857|119899.7|119762.5|369
1646120700000|2022-03-01 07:45:00|119939|119839|119979|119779|119999.1|119864.9|119923.3|119772.1|337
1646121000000|2022-03-01 07:50:00|119979.6|119779.6|119955.5|119855.5|119992|119860.5|119925|119774.1|192
1646121300000|2022-03-01 07:55:00|119956.5|119856.5|120001.8|119801.8|120005.1|119860.4|119935|119789.1|424
1646121600000|2022-03-01 08:00:00|120002.3|119802.3|119931|119831|120006|119861.4|119927.5|119802|380
1646121900000|2022-03-01 08:05:00|119932|119832|119933.5|119833.5|119939.1|119839.1|119929.6|119829.6|327
1646122200000|2022-03-01 08:10:00|119933|119833|119923.7|119823.7|119936.1|119836.1|119923.7|119823.7|149
1646122500000|2022-03-01 08:15:00|119924.2|119824.2|120005.7|119805.7|120060.2|119907|119924.2|119801.1|339
1646122800000|2022-03-01 08:20:00|120005.2|119805.2|119961.2|119861.2|120010.2|119867.6|119927.2|119774|375
1646123100000|2022-03-01 08:25:00|119961.7|119861.7|119963.5|119863.5|120021|119873.4|119955|119805.6|399
1646123400000|2022-03-01 08:30:00|119964.5|119864.5|119996.5|119796.5|120006|119864.5|119940|119787|431
1646123700000|2022-03-01 08:35:00|119995.2|119795.2|120008.4|119808.4|120010|119810|119985|119785|327
1646124000000|2022-03-01 08:40:00|120008|119808|120007.7|119807.7|120010|119861.5|119958|119803.1|303
1646124300000|2022-03-01 08:45:00|120007|119807|120044|119844|120053.2|119903.5|119950.3|119798.2|231
1646124600000|2022-03-01 08:50:00|120037.9|119837.9|120059.2|119859.2|120059.2|119907.5|119973|119821|191
1646124900000|2022-03-01 08:55:00|120058|119858|120057.1|119857.1|120067.6|119919.8|119973.5|119810.4|443
1646125200000|2022-03-01 09:00:00|120056.6|119856.6|120014|119914|120070.8|119923.5|120002.3|119841.4|56
1646125500000|2022-03-01 09:05:00|120013.5|119913.5|120018|119918|120073.5|119928|120007.6|119865|41
1646125800000|2022-03-01 09:10:00|120019|119919|120037|119937|120041.5|119941.5|120019|119919|24
1646126100000|2022-03-01 09:15:00|120038.5|119938.5|120051.7|119851.7|120125|119978|119979|119826.2|120
1646126400000|2022-03-01 09:20:00|120051.2|119851.2|120095.8|119895.8|120107|119907|120047.7|119847.7|63
1646126700000|2022-03-01 09:25:00|120077.7|119877.7|120099|119899|120099|119899|120043.6|119843.6|21
1646127000000|2022-03-01 09:30:00|120109|119909|120133|119933|120146|119946|120106.2|119906.2|29
1646127300000|2022-03-01 09:35:00|120121|119921|120168.6|119968.6|120172.1|119983.4|120037.1|119877.5|53
1646127600000|2022-03-01 09:40:00|120168.9|119968.9|120180.3|119980.3|120182.9|119982.9|120162.3|119962.3|34
1646127900000|2022-03-01 09:45:00|120179.9|119979.9|120185.9|119985.9|120185.9|119985.9|120179.2|119979.2|20
1646128200000|2022-03-01 09:50:00|120185.7|119985.7|120257|120057|120260.8|120060.8|120150.9|119982.4|135
1646128500000|2022-03-01 09:55:00|120257.5|120057.5|120248.2|120048.2|120257.5|120077.9|120149.9|120003.1|80
1646128800000|2022-03-01 10:00:00|120257.8|120057.8|120218.4|120018.4|120257.8|120097|120164|119998.2|60
1646129100000|2022-03-01 10:05:00|120217.4|120017.4|120217.4|120017.4|120218.8|120040.4|120140.4|120002|22
1646129400000|2022-03-01 10:10:00|120216.4|120016.4|120327.8|120127.8|120386.7|120186.7|120186.1|120016.4|113
1646129700000|2022-03-01 10:15:00|120328.3|120128.3|120321.7|120121.7|120343.2|120202.9|120270.9|120120.7|57
1646130000000|2022-03-01 10:20:00|120321.2|120121.2|120336.7|120136.7|120337.2|120176.8|120275.8|120110.5|202
1646130300000|2022-03-01 10:25:00|120332.2|120132.2|120329.5|120129.5|120336.1|120136.1|120329.5|120129.5|48
1646130600000|2022-03-01 10:30:00|120331|120131|120336.4|120136.4|120341.4|120141.4|120329.5|120129.5|167
1646130900000|2022-03-01 10:35:00|120342.4|120142.4|120386.3|120186.3|120405|120222.4|120313.1|120136.4|40
1646131200000|2022-03-01 10:40:00|120386.8|120186.8|120293|120093|120391.2|120221.9|120269|120069|43
1646131500000|2022-03-01 10:45:00|120304|120104|120310.5|120110.5|120333|120133|120304|120104|17
1646131800000|2022-03-01 10:50:00|120308|120108|120283|120083|120308|120108|120247.5|120047.5|44
1646132100000|2022-03-01 10:55:00|120277|120077|120324|120124|120324|120124|120277|120077|17
1646132400000|2022-03-01 11:00:00|120324.5|120124.5|120328.2|120128.2|120337.5|120137.5|120319.4|120119.4|37
1646132700000|2022-03-01 11:05:00|120327.7|120127.7|120323.4|120123.4|120337|120137|120311.4|120111.4|22
1646133000000|2022-03-01 11:10:00|120330.9|120130.9|120313.2|120113.2|120330.9|120130.9|120310.7|120110.7|7
1646133300000|2022-03-01 11:15:00|120310.7|120110.7|120313.2|120113.2|120320.7|120120.7|120310.7|120110.7|8
1646133600000|2022-03-01 11:20:00|120313.7|120113.7|120313.2|120113.2|120325.3|120179.1|120273.2|120109.2|28
1646133900000|2022-03-01 11:25:00|120314.2|120114.2|120312.2|120112.2|120328.7|120128.7|120312.2|120112.2|20
1646134200000|2022-03-01 11:30:00|120313.7|120113.7|120305.7|120105.7|120321.2|120121.2|120305.7|120105.7|8
1646134500000|2022-03-01 11:35:00|120305.2|120105.2|120304.2|120104.2|120312.2|120112.2|120304.2|120104.2|5
1646134800000|2022-03-01 11:40:00|120311.7|120111.7|120241.7|120141.7|120311.7|120145.2|120238.7|120085|20
1646135100000|2022-03-01 11:45:00|120243.2|120143.2|120309.7|120109.7|120309.7|120146|120243.2|120101.1|12
1646135400000|2022-03-01 11:50:00|120306.7|120106.7|120316.2|120116.2|120326.9|120176|120242.2|120088.7|49
1646135700000|2022-03-01 11:55:00|120318.7|120118.7|120314.2|120114.2|120325.2|120125.2|120313.7|120113.7|55
1646136000000|2022-03-01 12:00:00|120317.7|120117.7|120322.9|120122.9|120328.4|120128.4|120317.2|120117.2|12
1646136300000|2022-03-01 12:05:00|120320.9|120120.9|120319.7|120119.7|120320.9|120184.1|120244.1|120109.9|32
1646136600000|2022-03-01 12:10:00|120319.2|120119.2|120354|120154|120355.8|120155.8|120319.2|120119.2|35
1646136900000|2022-03-01 12:15:00|120330|120130|120356.1|120156.1|120356.1|120156.1|120307.7|120107.7|29
1646137200000|2022-03-01 12:20:00|120357.1|120157.1|120366|120166|120370.9|120170.9|120342.2|120142.2|52
1646137500000|2022-03-01 12:25:00|120356.3|120156.3|120289.2|120089.2|120358|120158|120285.2|120085.2|53
1646137800000|2022-03-01 12:30:00|120288.7|120088.7|120369.3|120169.3|120377.4|120177.4|120257.2|120057.2|54
1646138100000|2022-03-01 12:35:00|120369.7|120169.7|120410.5|120210.5|120414|120260|120357.9|120169.7|22
1646138400000|2022-03-01 12:40:00|120412.8|120212.8|120410.9|120210.9|120412.8|120248.9|120326.5|120165.2|61
1646138700000|2022-03-01 12:45:00|120405.9|120205.9|120467.2|120267.2|120485.5|120312.6|120375.1|120204.2|56
1646139000000|2022-03-01 12:50:00|120466.7|120266.7|120477.2|120277.2|120477.7|120277.7|120466.2|120266.2|21
1646139300000|2022-03-01 12:55:00|120466.7|120266.7|120468.2|120268.2|120471.2|120271.2|120466.2|120266.2|12
1646139600000|2022-03-01 13:00:00|120468.7|120268.7|120453.7|120253.7|120482.7|120289.3|120360|120215.7|58
1646139900000|2022-03-01 13:05:00|120453.2|120253.2|120464|120264|120464|120264|120445.2|120245.2|10
1646140200000|2022-03-01 13:10:00|120463.8|120263.8|120450.7|120250.7|120463.8|120263.8|120450.7|120250.7|12
1646140500000|2022-03-01 13:15:00|120450.2|120250.2|120458|120258|120458|120258|120444.2|120244.2|19
1646140800000|2022-03-01 13:20:00|120458.7|120258.7|120466.7|120266.7|120466.7|120266.7|120458.7|120258.7|7
1646141100000|2022-03-01 13:25:00|120461.2|120261.2|120450.7|120250.7|120461.2|120261.2|120450.7|120250.7|7
1646141400000|2022-03-01 13:30:00|120450.2|120250.2|120400.3|120200.3|120450.2|120267.2|120329|120175|30
1646141700000|2022-03-01 13:35:00|120399.2|120199.2|120426|120226|120426|120226|120396.2|120196.2|36
1646142000000|2022-03-01 13:40:00|120425.9|120225.9|120392.5|120192.5|120426.1|120232.3|120321.6|120182.5|45
1646142300000|2022-03-01 13:45:00|120393.5|120193.5|120340.3|120140.3|120397.5|120234.2|120305.1|120140.3|53
1646142600000|2022-03-01 13:50:00|120334.5|120134.5|120297|120097|120340.5|120193.6|120289|120097|86
1646142900000|2022-03-01 13:55:00|120292.1|120092.1|120298|120198|120348|120198|120249.6|120087.2|76
1646143200000|2022-03-01 14:00:00|120298.1|120198.1|120335.5|120135.5|120349.5|120198.1|120298|120129.8|41
1646143500000|2022-03-01 14:05:00|120334.3|120134.3|120337|120137|120339|120139|120334.3|120134.3|11
1646143800000|2022-03-01 14:10:00|120336.9|120136.9|120355.8|120155.8|120360.3|120160.3|120329.3|120129.3|36
1646144100000|2022-03-01 14:15:00|120355.7|120155.7|120360.7|120160.7|120360.7|120160.7|120355.7|120155.7|5
1646144400000|2022-03-01 14:20:00|120361.7|120161.7|120392|120192|120407.7|120234.5|120285.3|120150.1|19
1646144700000|2022-03-01 14:25:00|120390.1|120190.1|120369.5|120169.5|120394.7|120230.5|120325.1|120169.5|63
1646145600000|2022-03-01 14:40:00|120341.1|120141.1|120352.7|120152.7|120352.7|120152.7|120322.5|120122.5|18
1646146800000|2022-03-01 15:00:00|120349.5|120149.5|120365.7|120165.7|120365.7|120165.7|120349.5|120149.5|5
1646147100000|2022-03-01 15:05:00|120367.7|120167.7|120367.7|120167.7|120367.7|120167.7|120367.7|120167.7|1
1646147400000|2022-03-01 15:10:00|120377.7|120177.7|120470.5|120270.5|120479.5|120318.4|120360|120177.7|76
1646147700000|2022-03-01 15:15:00|120470|120270|120443|120243|120479.4|120330|120380.5|120212|69
1646148000000|2022-03-01 15:20:00|120443.3|120243.3|120446.8|120246.8|120446.8|120246.8|120426.5|120226.5|15
1646148300000|2022-03-01 15:25:00|120446.3|120246.3|120475|120275|120480|120280|120446|120246|29
1646148600000|2022-03-01 15:30:00|120474.5|120274.5|120454.5|120254.5|120475|120320|120359.5|120205|71
1646148900000|2022-03-01 15:35:00|120457.4|120257.4|120386.3|120286.3|120470.3|120318.8|120360|120219.5|67
1646149200000|2022-03-01 15:40:00|120387.3|120287.3|120413.1|120313.1|120414.6|120314.6|120387.3|120287.3|61
1646149500000|2022-03-01 15:45:00|120410.1|120310.1|120395|120295|120422.1|120322.1|120393.5|120293.5|35
1646149800000|2022-03-01 15:50:00|120397|120297|120375.5|120275.5|120413.5|120313.5|120375|120275|36
1646150100000|2022-03-01 15:55:00|120376|120276|120380.3|120280.3|120386|120286|120347|120247|42
1646150400000|2022-03-01 16:00:00|120381.3|120281.3|120451.9|120251.9|120484.4|120300|120381.3|120238.4|48
1646150700000|2022-03-01 16:05:00|120452.4|120252.4|120448.6|120248.6|120452.4|120252.4|120448.6|120248.6|8
1646151000000|2022-03-01 16:10:00|120447.1|120247.1|120459.1|120259.1|120476|120314.3|120414.3|120247.1|31
1646151300000|2022-03-01 16:15:00|120458.9|120258.9|120408.5|120308.5|120465.8|120309|120403.8|120258.9|29
1646151600000|2022-03-01 16:20:00|120408.2|120308.2|120435.3|120335.3|120443.1|120343.1|120408.2|120308.2|27
1646151900000|2022-03-01 16:25:00|120436.3|120336.3|120516.8|120416.8|120571.9|120416.8|120431.8|120331.8|21
1646152200000|2022-03-01 16:30:00|120516.3|120416.3|120520.8|120420.8|120582.4|120420.8|120516.3|120371.6|14
1646152500000|2022-03-01 16:35:00|120520.3|120420.3|120555.3|120455.3|120556.8|120456.8|120520.3|120420.3|28
1646152800000|2022-03-01 16:40:00|120556|120456|120547.2|120447.2|120556|120456|120533.6|120433.6|28
1646153100000|2022-03-01 16:45:00|120547.7|120447.7|120646.6|120446.6|120652.6|120454.8|120545|120429.2|55
1646153400000|2022-03-01 16:50:00|120613.4|120413.4|120636.9|120436.9|120636.9|120436.9|120611.4|120411.4|23
1646153700000|2022-03-01 16:55:00|120637.4|120437.4|120674.7|120474.7|120684.8|120532.7|120584.2|120436.2|153
1646154000000|2022-03-01 17:00:00|120671.7|120471.7|120658.4|120458.4|120671.7|120471.7|120635.7|120435.7|48
1646154300000|2022-03-01 17:05:00|120659|120459|120691.5|120491.5|120693|120493|120659|120459|29
1646154600000|2022-03-01 17:10:00|120686.6|120486.6|120657.4|120457.4|120688|120488|120657.4|120457.4|34
1646155500000|2022-03-01 17:25:00|120656.7|120456.7|120633.4|120433.4|120657.4|120457.4|120633.4|120433.4|5
1646155800000|2022-03-01 17:30:00|120628.2|120428.2|120630.8|120430.8|120646.6|120446.6|120628.2|120428.2|34
1646156100000|2022-03-01 17:35:00|120630.5|120430.5|120604.4|120404.4|120632|120475.9|120541.5|120383.5|66
1646156400000|2022-03-01 17:40:00|120604.9|120404.9|120578.5|120378.5|120605|120436|120534.5|120374|27
1646156700000|2022-03-01 17:45:00|120578|120378|120561.5|120361.5|120578|120420.3|120503.2|120361|17
1646157000000|2022-03-01 17:50:00|120562|120362|120529.8|120329.8|120564|120364|120500.3|120300.3|60
1646157300000|2022-03-01 17:55:00|120544.2|120344.2|120567.1|120367.1|120585.1|120426.9|120526.9|120344.2|20
1646157600000|2022-03-01 18:00:00|120570.6|120370.6|120571.8|120371.8|120580.7|120380.7|120568|120368|19
1646158200000|2022-03-01 18:10:00|120577.7|120377.7|120606|120406|120607.9|120462.1|120543.3|120377.7|30
1646158500000|2022-03-01 18:15:00|120554.5|120454.5|120614.5|120414.5|120614.9|120454.5|120554.5|120386.5|40
1646158800000|2022-03-01 18:20:00|120607|120407|120607.5|120407.5|120609.5|120409.5|120607|120407|12
1646159100000|2022-03-01 18:25:00|120565.5|120465.5|120639|120439|120639.5|120486.5|120556.5|120437.5|28
1646159400000|2022-03-01 18:30:00|120639.5|120439.5|120701.9|120601.9|120767.5|120602.4|120639|120439|60
1646159700000|2022-03-01 18:35:00|120765.1|120565.1|120648.2|120448.2|120765.2|120565.2|120646.2|120446.2|64
1646160000000|2022-03-01 18:40:00|120648.4|120448.4|120640.6|120440.6|120649.5|120449.5|120608.8|120408.8|67
1646160300000|2022-03-01 18:45:00|120641.1|120441.1|120649|120449|120661.1|120461.1|120636|120436|31
1646160600000|2022-03-01 18:50:00|120649.5|120449.5|120627.5|120427.5|120649.5|120496.9|120596.9|120427.5|16
1646160900000|2022-03-01 18:55:00|120635|120435|120645|120445|120650.5|120450.5|120635|120435|29
1646161200000|2022-03-01 19:00:00|120644.5|120444.5|120649.1|120449.1|120649.1|120449.1|120644.3|120444.3|5
1646161500000|2022-03-01 19:05:00|120649.6|120449.6|120653.1|120453.1|120654|120454|120649.1|120449.1|11
1646161800000|2022-03-01 19:10:00|120659.8|120459.8|120670|120470|120671.5|120471.5|120659.8|120459.8|9
1646162100000|2022-03-01 19:15:00|120670.5|120470.5|120674.5|120474.5|120679.7|120515|120614.5|120469.7|21
1646162400000|2022-03-01 19:20:00|120674|120474|120629.6|120529.6|120686.4|120535|120627.6|120469.2|23
1646162700000|2022-03-01 19:25:00|120635|120535|120703.5|120503.5|120709.5|120551.3|120635|120503.5|35
1646163000000|2022-03-01 19:30:00|120703|120503|120644.3|120544.3|120710.5|120544.3|120638.9|120492.6|24
1646163300000|2022-03-01 19:35:00|120649.3|120549.3|120687.2|120487.2|120706.5|120551.5|120644.3|120484.8|316
1646163600000|2022-03-01 19:40:00|120687.7|120487.7|120554.5|120454.5|120690.7|120505|120551.5|120390.1|28
1646163900000|2022-03-01 19:45:00|120554|120454|120618.8|120418.8|120622.5|120454|120554|120395|58
1646164200000|2022-03-01 19:50:00|120619.2|120419.2|120652.2|120452.2|120652.2|120452.2|120619.2|120419.2|7
1646164500000|2022-03-01 19:55:00|120654.2|120454.2|120655.2|120455.2|120655.2|120455.2|120654.2|120454.2|2
1646179200000|2022-03-02 00:00:00|120740.1|120380.1|120765.5|120565.5|120785.4|120585.4|120740|120380.1|119
1646179500000|2022-03-02 00:05:00|120762.5|120562.5|120736.9|120536.9|120762.5|120562.5|120708|120508|152
1646179800000|2022-03-02 00:10:00|120739.5|120539.5|120669.8|120569.8|120784.5|120593.1|120668.1|120529.5|207
1646180100000|2022-03-02 00:15:00|120670.1|120570.1|120626.6|120526.6|120714|120614|120590.9|120490.9|289
1646180400000|2022-03-02 00:20:00|120627|120527|120602.6|120502.6|120647.7|120547.7|120583.5|120483.5|257
1646180700000|2022-03-02 00:25:00|120603.8|120503.8|120609|120509|120643.5|120543.5|120595.5|120495.5|174
1646181000000|2022-03-02 00:30:00|120614|120514|120610.5|120510.5|120625|120525|120583.5|120483.5|138
1646181300000|2022-03-02 00:35:00|120610.6|120510.6|120650.9|120550.9|120672.6|120572.6|120603|120503|185
1646181600000|2022-03-02 00:40:00|120648.8|120548.8|120671|120571|120671.5|120571.5|120645.4|120545.4|126
1646181900000|2022-03-02 00:45:00|120672|120572|120697.5|120597.5|120697.5|120597.5|120660|120560|133
1646182200000|2022-03-02 00:50:00|120699|120599|120649.1|120549.1|120699|120599|120640.1|120540.1|159
1646182500000|2022-03-02 00:55:00|120648.9|120548.9|120694.5|120594.5|120701.9|120601.9|120648.9|120548.9|116
1646182800000|2022-03-02 01:00:00|120695.5|120595.5|120652.1|120552.1|120695.5|120595.5|120607.2|120507.2|205
1646183100000|2022-03-02 01:05:00|120651.1|120551.1|120619.5|120519.5|120664.5|120564.5|120609|120509|177
1646183400000|2022-03-02 01:10:00|120620|120520|120605|120505|120629.4|120529.4|120593.4|120493.4|44
1646183700000|2022-03-02 01:15:00|120600.4|120500.4|120608|120508|120613|120513|120557.1|120457.1|178
1646184000000|2022-03-02 01:20:00|120610|120510|120591.5|120491.5|120620|120520|120571|120471|135
1646184300000|2022-03-02 01:25:00|120591|120491|120553|120453|120591|120491|120550.6|120450.6|117
1646184600000|2022-03-02 01:30:00|120552.5|120452.5|120500.4|120400.4|120555.4|120455.4|120494.2|120394.2|239
1646184900000|2022-03-02 01:35:00|120498.2|120398.2|120537.1|120437.1|120540.8|120440.8|120498.2|120398.2|103
1646185200000|2022-03-02 01:40:00|120536.6|120436.6|120572.5|120472.5|120581.5|120481.5|120524|120424|115
1646185500000|2022-03-02 01:45:00|120572.6|120472.6|120566.2|120466.2|120603.8|120503.8|120552.1|120452.1|169
1646185800000|2022-03-02 01:50:00|120566.1|120466.1|120582.5|120482.5|120595.4|120495.4|120555.4|120455.4|151
1646186100000|2022-03-02 01:55:00|120577.2|120477.2|120589.4|120489.4|120595.9|120495.9|120558.9|120458.9|123
1646186400000|2022-03-02 02:00:00|120588.9|120488.9|120592.6|120492.6|120604|120504|120566|120466|127
1646186700000|2022-03-02 02:05:00|120592.1|120492.1|120572.5|120472.5|120592.1|120492.1|120568.1|120468.1|30
1646187000000|2022-03-02 02:10:00|120566.1|120466.1|120571.5|120471.5|120586.1|120486.1|120547.1|120447.1|52
1646187300000|2022-03-02 02:15:00|120571.1|120471.1|120604.5|120504.5|120622.1|120522.1|120571|120471|127
1646187600000|2022-03-02 02:20:00|120597.7|120497.7|120625|120525|120625|120525|120592.6|120492.6|90
1646187900000|2022-03-02 02:25:00|120625.4|120525.4|120624.5|120524.5|120634.6|120534.6|120610.4|120510.4|93
1646188200000|2022-03-02 02:30:00|120624|120524|120604|120504|120626.6|120526.6|120601.5|120501.5|89
1646188500000|2022-03-02 02:35:00|120604.3|120504.3|120610|120510|120613.5|120513.5|120600.4|120500.4|77
1646188800000|2022-03-02 02:40:00|120610.5|120510.5|120621.1|120521.1|120622|120522|120599|120499|78
1646189100000|2022-03-02 02:45:00|120623.5|120523.5|120611.1|120511.1|120624.5|120524.5|120603|120503|81
1646189400000|2022-03-02 02:50:00|120610.9|120510.9|120546.5|120446.5|120612|120512|120546.5|120446.5|157
1646189700000|2022-03-02 02:55:00|120546|120446|120557.7|120457.7|120566.1|120466.1|120537.5|120437.5|120
1646190000000|2022-03-02 03:00:00|120554.4|120454.4|120562.5|120462.5|120563|120463|120517.7|120417.7|153
1646190300000|2022-03-02 03:05:00|120561.5|120461.5|120551|120451|120574.5|120474.5|120535|120435|134
1646190600000|2022-03-02 03:10:00|120550|120450|120557.3|120457.3|120575.1|120475.1|120542.9|120442.9|111
1646190900000|2022-03-02 03:15:00|120557|120457|120573.7|120473.7|120576.9|120476.9|120557|120457|87
1646191200000|2022-03-02 03:20:00|120580|120480|120590|120490|120601.1|120501.1|120580|120480|57
1646191500000|2022-03-02 03:25:00|120590.5|120490.5|120634.5|120534.5|120634.5|120534.5|120590.5|120490.5|75
1646191800000|2022-03-02 03:30:00|120634|120534|120646|120546|120653|120553|120631|120531|55
1646192100000|2022-03-02 03:35:00|120647|120547|120658|120558|120662.8|120562.8|120640.7|120540.7|108
1646192400000|2022-03-02 03:40:00|120660.9|120560.9|120680.4|120580.4|120680.4|120580.4|120652.1|120552.1|71
1646192700000|2022-03-02 03:45:00|120679.9|120579.9|120696.9|120596.9|120703|120603|120666.5|120566.5|132
1646193000000|2022-03-02 03:50:00|120696.5|120596.5|120683|120583|120705.5|120605.5|120683|120583|100
1646193300000|2022-03-02 03:55:00|120682.5|120582.5|120697|120597|120700.5|120600.5|120674|120574|51
1646193600000|2022-03-02 04:00:00|120696|120596|120676.9|120576.9|120696|120596|120663.3|120563.3|68
1646193900000|2022-03-02 04:05:00|120674.4|120574.4|120688.9|120588.9|120690.1|120590.1|120672.4|120572.4|37
1646194200000|2022-03-02 04:10:00|120688.4|120588.4|120648|120548|120688.9|120588.9|120641|120541|89
1646194500000|2022-03-02 04:15:00|120648.5|120548.5|120648.5|120548.5|120653|120553|120635.1|120535.1|91
1646194800000|2022-03-02 04:20:00|120649|120549|120659.4|120559.4|120664|120564|120648.9|120548.9|67
1646195100000|2022-03-02 04:25:00|120661.4|120561.4|120648.6|120548.6|120685.3|120585.3|120648.4|120548.4|120
1646195400000|2022-03-02 04:30:00|120650|120550|120666|120566|120673.5|120573.5|120648.9|120548.9|84
1646195700000|2022-03-02 04:35:00|120666.5|120566.5|120657.5|120557.5|120668.5|120568.5|120654.7|120554.7|96
1646196000000|2022-03-02 04:40:00|120658|120558|120678.2|120578.2|120679|120579|120658|120558|68
1646196300000|2022-03-02 04:45:00|120679|120579|120688.7|120588.7|120688.9|120588.9|120678.2|120578.2|81
1646196600000|2022-03-02 04:50:00|120686|120586|120648|120548|120687.9|120587.9|120646|120546|87
1646196900000|2022-03-02 04:55:00|120647.5|120547.5|120655.4|120555.4|120673|120573|120646.5|120546.5|86
1646197200000|2022-03-02 05:00:00|120660.5|120560.5|120654.5|120554.5|120678.1|120578.1|120654.5|120554.5|95
1646197500000|2022-03-02 05:05:00|120655|120555|120648|120548|120655|120555|120628.6|120528.6|66
1646197800000|2022-03-02 05:10:00|120647|120547|120672.1|120572.1|120675.5|120575.5|120638.5|120538.5|86
1646198100000|2022-03-02 05:15:00|120671.5|120571.5|120681.5|120581.5|120682|120582|120663.4|120563.4|76
1646198400000|2022-03-02 05:20:00|120682.4|120582.4|120703|120603|120718.1|120618.1|120678.1|120578.1|84
1646198700000|2022-03-02 05:25:00|120705.5|120605.5|120675.7|120575.7|120712.5|120612.5|120675.7|120575.7|74
1646199000000|2022-03-02 05:30:00|120676.2|120576.2|120678.5|120578.5|120684.4|120584.4|120659|120559|101
1646199300000|2022-03-02 05:35:00|120679|120579|120642.7|120542.7|120679|120579|120628.1|120528.1|99
1646199600000|2022-03-02 05:40:00|120643.7|120543.7|120684|120584|120695|120595|120632|120532|120
1646199900000|2022-03-02 05:45:00|120691.1|120591.1|120703.4|120603.4|120711.5|120611.5|120683.5|120583.5|79
1646200200000|2022-03-02 05:50:00|120703.1|120603.1|120717.9|120617.9|120718.5|120618.5|120693.4|120593.4|122
1646200500000|2022-03-02 05:55:00|120718.4|120618.4|120739.5|120639.5|120740|120640|120718.4|120618.4|64
1646200800000|2022-03-02 06:00:00|120738.5|120638.5|120739.6|120639.6|120750.5|120650.5|120737.5|120637.5|60
1646201100000|2022-03-02 06:05:00|120741.6|120641.6|120753.6|120653.6|120774.6|120674.6|120728.4|120628.4|82
1646201400000|2022-03-02 06:10:00|120748.6|120648.6|120734.5|120634.5|120754.1|120654.1|120723.1|120623.1|84
1646201700000|2022-03-02 06:15:00|120734.4|120634.4|120724.5|120624.5|120744.6|120644.6|120716.5|120616.5|69
1646202000000|2022-03-02 06:20:00|120726|120626|120708.6|120608.6|120747|120647|120708.4|120608.4|74
1646202300000|2022-03-02 06:25:00|120723|120623|120744.4|120644.4|120744.7|120644.7|120693.9|120593.9|76
1646202600000|2022-03-02 06:30:00|120744|120644|120788|120688|120796|120696|120744|120644|69
1646202900000|2022-03-02 06:35:00|120790.5|120690.5|120958.7|120758.7|120983|120814.7|120790.5|120670.2|148
1646203200000|2022-03-02 06:40:00|120960.2|120760.2|121000|120900|121001|120901|120900.1|120740|206
1646203500000|2022-03-02 06:45:00|120999.5|120899.5|120913.4|120813.4|121033.9|120899.5|120913.4|120767.1|199
1646203800000|2022-03-02 06:50:00|120913.5|120813.5|120941.2|120841.2|120943.9|120843.9|120904.6|120804.6|80
1646204100000|2022-03-02 06:55:00|120934.7|120834.7|120942.5|120842.5|120948|120848|120907.1|120807.1|84
1646204400000|2022-03-02 07:00:00|120941.5|120841.5|120917.5|120817.5|120941.5|120841.5|120900.7|120800.7|175
1646204700000|2022-03-02 07:05:00|120915|120815|120904.4|120804.4|120915|120815|120904.2|120804.2|35
1646205000000|2022-03-02 07:10:00|120899.5|120799.5|120877.6|120777.6|120899.5|120799.5|120858.2|120758.2|95
1646205300000|2022-03-02 07:15:00|120877.7|120777.7|120928|120828|120930.1|120830.1|120877.7|120777.7|74
1646205600000|2022-03-02 07:20:00|120927.1|120827.1|120866|120766|120940.4|120840.4|120864|120764|128
1646205900000|2022-03-02 07:25:00|120861.5|120761.5|120864.5|120764.5|120958.8|120837.5|120860|120756.2|200
1646206200000|2022-03-02 07:30:00|120865.5|120765.5|120859.1|120759.1|120927.1|120792.5|120842.1|120724.1|206
1646206500000|2022-03-02 07:35:00|120859.6|120759.6|120895|120795|120895|120795|120849|120749|172
1646206800000|2022-03-02 07:40:00|120893.9|120793.9|120880.3|120780.3|120902.2|120802.2|120880.3|120780.3|42
1646207100000|2022-03-02 07:45:00|120880.1|120780.1|120878.5|120778.5|120926.9|120801.2|120857.7|120721.1|181
1646207400000|2022-03-02 07:50:00|120877.5|120777.5|120886|120786|120890|120790|120874.5|120774.5|91
1646207700000|2022-03-02 07:55:00|120886.5|120786.5|120885|120785|120910|120810|120880|120780|98
1646208000000|2022-03-02 08:00:00|120881.2|120781.2|120937.7|120837.7|120943.7|120843.7|120875.8|120775.8|256
1646208300000|2022-03-02 08:05:00|120936.7|120836.7|120958.2|120858.2|121007.1|120861|120935.7|120800.6|199
1646208600000|2022-03-02 08:10:00|120959.2|120859.2|121007.2|120907.2|121067.1|120925|120946|120801.3|309
1646208900000|2022-03-02 08:15:00|121007.6|120907.6|120926.1|120826.1|121065.1|120913.2|120926|120802.3|366
1646209200000|2022-03-02 08:20:00|120927.5|120827.5|120923|120823|120937|120837|120921.7|120821.7|95
1646209500000|2022-03-02 08:25:00|120923.2|120823.2|120938.7|120838.7|121016.7|120864|120919.4|120782.6|231
1646209800000|2022-03-02 08:30:00|120940.5|120840.5|120949.5|120849.5|120957|120857|120930.1|120830.1|415
1646210100000|2022-03-02 08:35:00|120950|120850|120891.9|120791.9|120950.5|120850.5|120891.3|120791.3|253
1646210400000|2022-03-02 08:40:00|120891.3|120791.3|120926.7|120826.7|120950.5|120850.5|120891.3|120791.3|266
1646210700000|2022-03-02 08:45:00|120926.5|120826.5|120970.6|120770.6|120972.9|120833|120913.6|120769.1|287
1646211000000|2022-03-02 08:50:00|120970.1|120770.1|120925.5|120825.5|120977|120833.4|120912.3|120770.1|120
1646211300000|2022-03-02 08:55:00|120928.5|120828.5|120989.1|120889.1|121034|120892.3|120924|120812.5|352
1646211600000|2022-03-02 09:00:00|120983.5|120883.5|121020.5|120920.5|121037.5|120921.2|120959.5|120821|66
1646211900000|2022-03-02 09:05:00|121021|120921|121013.2|120913.2|121026|120926|121007|120907|38
1646212200000|2022-03-02 09:10:00|121002.1|120902.1|120998|120898|121003.8|120903.8|120996.3|120896.3|16
1646212500000|2022-03-02 09:15:00|120997.5|120897.5|121028.4|120828.4|121043|120897.5|120991.5|120826.2|25
1646212800000|2022-03-02 09:20:00|121028.1|120828.1|120980.5|120880.5|121030|120889.3|120980|120828.1|17
1646213100000|2022-03-02 09:25:00|120971.5|120871.5|120986.3|120886.3|120990.5|120890.5|120963.9|120863.9|30
1646213400000|2022-03-02 09:30:00|120991.5|120891.5|120989.5|120789.5|120996.1|120892.5|120870|120707|163
1646213700000|2022-03-02 09:35:00|120988.1|120788.1|120962|120762|120993.5|120815.5|120879.4|120727|82
1646214000000|2022-03-02 09:40:00|120962.8|120762.8|120992|120792|120995.1|120795.1|120962.8|120762.8|94
1646214300000|2022-03-02 09:45:00|120991.6|120791.6|120932|120732|120992.5|120826.1|120903.8|120732|92
1646214600000|2022-03-02 09:50:00|120925.7|120725.7|120882.8|120682.8|120933|120755.8|120855.7|120673|68
1646214900000|2022-03-02 09:55:00|120882.3|120682.3|120947|120747|120950.9|120777.6|120837.6|120681.6|86
1646215200000|2022-03-02 10:00:00|120953|120753|120940.5|120740.5|120953|120753|120933.5|120733.5|11
1646215500000|2022-03-02 10:05:00|120940.1|120740.1|120935.1|120735.1|120940.1|120740.1|120935.1|120735.1|2
1646215800000|2022-03-02 10:10:00|120924.5|120724.5|120963.1|120763.1|120963.1|120763.1|120919.5|120719.5|12
1646216100000|2022-03-02 10:15:00|120902.5|120802.5|120890|120790|120962.1|120802.5|120889.4|120746|33
1646216400000|2022-03-02 10:20:00|120886.6|120786.6|120883.5|120683.5|120895.2|120790|120835.7|120683.5|60
1646216700000|2022-03-02 10:25:00|120883|120683|120900.5|120700.5|120900.5|120750.7|120841.7|120683|14
1646217000000|2022-03-02 10:30:00|120899.6|120699.6|120851.3|120751.3|120901.5|120769.4|120849.4|120699.6|17
1646217300000|2022-03-02 10:35:00|120854.4|120754.4|120839.5|120739.5|120854.4|120754.4|120839|120739|8
1646217600000|2022-03-02 10:40:00|120840|120740|120748.5|120648.5|120842.2|120740|120748.5|120611.2|83
1646217900000|2022-03-02 10:45:00|120748|120648|120716.3|120616.3|120775|120661.8|120716.1|120571.5|58
1646218200000|2022-03-02 10:50:00|120710.1|120610.1|120764|120564|120771|120610.1|120710.1|120560.8|22
1646218500000|2022-03-02 10:55:00|120766.3|120566.3|120764.5|120564.5|120786|120586|120731.8|120531.8|33
1646218800000|2022-03-02 11:00:00|120769.9|120569.9|120790.5|120590.5|120794.7|120594.7|120769.9|120569.9|11
1646219100000|2022-03-02 11:05:00|120790.9|120590.9|120783.8|120583.8|120794.9|120594.9|120774.6|120574.6|27
1646219400000|2022-03-02 11:10:00|120782.1|120582.1|120787|120587|120802.7|120602.7|120781.7|120581.7|31
1646219700000|2022-03-02 11:15:00|120792.7|120592.7|120807|120607|120812|120612|120792.7|120592.7|14
1646220000000|2022-03-02 11:20:00|120806.5|120606.5|120772|120572|120806.5|120606.5|120761|120561|11
1646220300000|2022-03-02 11:25:00|120807.7|120607.7|120823.1|120623.1|120841.5|120682.1|120762.1|120562.1|102
1646220600000|2022-03-02 11:30:00|120822.5|120622.5|120822.1|120622.1|120822.5|120657|120757|120617.1|7
1646220900000|2022-03-02 11:35:00|120819.5|120619.5|120836|120636|120857.3|120695.5|120785.5|120617|37
1646221200000|2022-03-02 11:40:00|120828.5|120628.5|120863|120663|120874.5|120719|120819|120628|29
1646221500000|2022-03-02 11:45:00|120864.1|120664.1|120858.3|120658.3|120864.1|120709|120809|120652.5|13
1646221800000|2022-03-02 11:50:00|120854.1|120654.1|120796.6|120696.6|120854.1|120699.4|120796.6|120637|20
1646222100000|2022-03-02 11:55:00|120796.4|120696.4|120795.6|120695.6|120848.8|120700.6|120785.1|120646.3|43
1646222400000|2022-03-02 12:00:00|120796.1|120696.1|120784.6|120684.6|120872.8|120709.1|120780.1|120644.1|61
1646222700000|2022-03-02 12:05:00|120785.4|120685.4|120820.6|120720.6|120822.9|120722.9|120784.4|120684.4|31
1646223000000|2022-03-02 12:10:00|120821.9|120721.9|120867.5|120667.5|120871.3|120723.1|120780.4|120652|95
1646223300000|2022-03-02 12:15:00|120867.4|120667.4|120867.5|120667.5|120873|120710.8|120789|120638|37
1646223600000|2022-03-02 12:20:00|120867|120667|120868|120668|120876.1|120676.1|120865|120665|52
1646223900000|2022-03-02 12:25:00|120867|120667|120787.9|120687.9|120870.8|120691.4|120787.9|120664|48
1646224200000|2022-03-02 12:30:00|120787.4|120687.4|120786|120686|120791.1|120691.1|120784.4|120684.4|25
1646224500000|2022-03-02 12:35:00|120786.5|120686.5|120815.3|120715.3|120824|120724|120779.4|120679.4|64
1646224800000|2022-03-02 12:40:00|120819.3|120719.3|120860.9|120660.9|120876.5|120719.3|120814.1|120656.5|48
1646225100000|2022-03-02 12:45:00|120860.4|120660.4|120803.1|120703.1|120860.4|120704.6|120802.6|120652.5|116
1646225400000|2022-03-02 12:50:00|120802.6|120702.6|120841|120641|120854.1|120704.6|120791.1|120635|161
1646225700000|2022-03-02 12:55:00|120836.2|120636.2|120803.7|120603.7|120856.2|120709|120755.1|120600|160
1646226000000|2022-03-02 13:00:00|120803.9|120603.9|120739.4|120639.4|120804.4|120645.5|120739.4|120592.1|92
1646226300000|2022-03-02 13:05:00|120744|120644|120741|120641|120746.5|120646.5|120741|120641|457
1646226600000|2022-03-02 13:10:00|120744|120644|120775.5|120575.5|120775.5|120645|120720|120571|162
1646226900000|2022-03-02 13:15:00|120776|120576|120778.5|120578.5|120781.1|120601|120694.7|120551.1|28
1646227200000|2022-03-02 13:20:00|120778.1|120578.1|120775.7|120575.7|120778.1|120617.8|120717.8|120558.7|21
1646227500000|2022-03-02 13:25:00|120775.3|120575.3|120735|120635|120786.1|120643|120732.5|120574.9|107
1646227800000|2022-03-02 13:30:00|120735.5|120635.5|120752.8|120552.8|120756.3|120637.5|120689.5|120552.8|105
1646228100000|2022-03-02 13:35:00|120752.9|120552.9|120734.2|120534.2|120799.2|120630.5|120670|120528|94
1646228400000|2022-03-02 13:40:00|120734.7|120534.7|120718.5|120618.5|120801|120618.5|120695.1|120531.2|58
1646228700000|2022-03-02 13:45:00|120719|120619|120775.7|120575.7|120775.7|120621.7|120715.2|120560.3|63
1646229000000|2022-03-02 13:50:00|120776.2|120576.2|120771.8|120571.8|120776.7|120635.1|120691|120569.1|104
1646229600000|2022-03-02 14:00:00|120770.8|120570.8|120788.4|120588.4|120788.5|120588.5|120770|120570|252
1646229900000|2022-03-02 14:05:00|120785.5|120585.5|120791.8|120591.8|120800.7|120600.7|120785.5|120585.5|48
1646230200000|2022-03-02 14:10:00|120789.1|120589.1|120789|120589|120789.8|120589.8|120782.5|120582.5|17
1646230500000|2022-03-02 14:15:00|120792.5|120592.5|120820.6|120620.6|120829.5|120694.3|120756.8|120592.5|64
1646230800000|2022-03-02 14:20:00|120818.4|120618.4|120810.1|120610.1|120821.1|120655.5|120740|120578.4|157
1646231100000|2022-03-02 14:25:00|120810|120610|120800.1|120600.1|120814.6|120614.6|120800.1|120600.1|32
1646231400000|2022-03-02 14:30:00|120800.4|120600.4|120810|120610|120814.4|120614.4|120797.5|120597.5|28
1646231700000|2022-03-02 14:35:00|120810.5|120610.5|120778.5|120678.5|120826|120679|120765.1|120610|109
1646232000000|2022-03-02 14:40:00|120779.5|120679.5|120807.5|120607.5|120807.5|120681|120746.5|120594.2|43
1646232300000|2022-03-02 14:45:00|120807.1|120607.1|120768.5|120568.5|120820.8|120649.1|120733|120568|104
1646232600000|2022-03-02 14:50:00|120769|120569|120772.5|120572.5|120789|120589|120752.3|120552.3|86
1646232900000|2022-03-02 14:55:00|120777.9|120577.9|120758|120558|120777.9|120577.9|120757.3|120557.3|25
1646233200000|2022-03-02 15:00:00|120758.5|120558.5|120738.5|120538.5|120758.5|120616.4|120680.5|120536.5|206
1646233500000|2022-03-02 15:05:00|120739.5|120539.5|120722.5|120622.5|120745|120622.5|120687.5|120539.5|335
1646233800000|2022-03-02 15:10:00|120722|120622|120785.7|120585.7|120785.8|120625.5|120722|120570.8|52
1646234100000|2022-03-02 15:15:00|120777.7|120577.7|120711|120611|120796.3|120619.1|120711|120577.7|18
1646234400000|2022-03-02 15:20:00|120710.5|120610.5|120695.5|120595.5|120755.5|120610.5|120692.3|120550.1|34
1646234700000|2022-03-02 15:25:00|120695|120595|120677.7|120477.7|120753|120605.5|120623|120469.1|131
1646235000000|2022-03-02 15:30:00|120674.5|120474.5|120726.9|120526.9|120750.7|120594.3|120674.5|120474.5|55
1646235300000|2022-03-02 15:35:00|120726.4|120526.4|120769.5|120569.5|120772.7|120583.5|120683.5|120526.4|70
1646235600000|2022-03-02 15:40:00|120772.7|120572.7|120819.5|120619.5|120830.1|120630.1|120763.5|120563.5|41
1646235900000|2022-03-02 15:45:00|120807.5|120607.5|120825.1|120625.1|120830.1|120630.1|120807.1|120607.1|18
1646236200000|2022-03-02 15:50:00|120820.5|120620.5|120815.7|120615.7|120820.5|120640.4|120735.1|120603.2|31
1646236500000|2022-03-02 15:55:00|120806.5|120606.5|120815.7|120615.7|120815.7|120615.7|120805.5|120605.5|6
1646236800000|2022-03-02 16:00:00|120811.5|120611.5|120810.7|120610.7|120815.7|120615.7|120807.5|120607.5|4
1646237100000|2022-03-02 16:05:00|120811.7|120611.7|120669.5|120569.5|120811.7|120611.7|120666.5|120536.2|48
1646237400000|2022-03-02 16:10:00|120669|120569|120663|120563|120727.5|120580|120658|120518.2|37
1646237700000|2022-03-02 16:15:00|120664.9|120564.9|120684.4|120484.4|120692.6|120564.9|120639|120463|59
1646238000000|2022-03-02 16:20:00|120684.7|120484.7|120684.7|120484.7|120684.7|120484.7|120684.4|120484.4|3
1646238300000|2022-03-02 16:25:00|120688.4|120488.4|120669.3|120469.3|120688.4|120488.4|120666.1|120466.1|12
1646238600000|2022-03-02 16:30:00|120665.6|120465.6|120477.8|120277.8|120671.3|120471.3|120468.8|120268.8|81
1646238900000|2022-03-02 16:35:00|120477.3|120277.3|120497.1|120297.1|120497.1|120347.4|120440|120240|76
1646239200000|2022-03-02 16:40:00|120504.5|120304.5|120540.3|120340.3|120548.8|120348.8|120483.6|120283.6|65
1646239500000|2022-03-02 16:45:00|120539.8|120339.8|120520.1|120320.1|120545.1|120345.1|120515.1|120315.1|27
1646239800000|2022-03-02 16:50:00|120515.1|120315.1|120490.7|120290.7|120515.2|120315.2|120482.3|120282.3|20
1646240100000|2022-03-02 16:55:00|120495.7|120295.7|120502.5|120302.5|120537.7|120337.7|120495.7|120295.7|9
1646240400000|2022-03-02 17:00:00|120527.7|120327.7|120512.5|120312.5|120537.7|120337.7|120512.5|120312.5|4
1646240700000|2022-03-02 17:05:00|120537.7|120337.7|120522.5|120322.5|120553.7|120353.7|120522.5|120322.5|15
1646241000000|2022-03-02 17:10:00|120520.1|120320.1|120520.5|120320.5|120565.7|120365.7|120510|120310|23
1646241300000|2022-03-02 17:15:00|120537.3|120337.3|120549.4|120349.4|120549.7|120349.7|120530.5|120330.5|14
1646241600000|2022-03-02 17:20:00|120548.9|120348.9|120548.9|120348.9|120552.8|120352.8|120548.9|120348.9|3
1646241900000|2022-03-02 17:25:00|120552.8|120352.8|120540.7|120340.7|120552.8|120352.8|120540.7|120340.7|2
1646242200000|2022-03-02 17:30:00|120540.5|120340.5|120572.8|120372.8|120591.2|120391.2|120540|120340|13
1646242500000|2022-03-02 17:35:00|120573.3|120373.3|120567.8|120367.8|120577.7|120377.7|120567.8|120367.8|4
1646243100000|2022-03-02 17:45:00|120559.2|120359.2|120556.2|120356.2|120560.2|120360.2|120556.2|120356.2|6
1646243400000|2022-03-02 17:50:00|120551.4|120351.4|120558.7|120358.7|120558.7|120358.7|120551.4|120351.4|4
1646243700000|2022-03-02 17:55:00|120564.1|120364.1|120546.5|120346.5|120567.5|120405|120505|120345.5|36
1646244000000|2022-03-02 18:00:00|120547|120347|120541.5|120341.5|120563|120401.5|120501|120336.5|46
1646244300000|2022-03-02 18:05:00|120540.5|120340.5|120465.5|120265.5|120540.5|120354.5|120454.5|120265.5|47
1646244600000|2022-03-02 18:10:00|120466|120266|120413|120313|120478.5|120313|120407|120255|27
1646244900000|2022-03-02 18:15:00|120455.5|120255.5|120459|120259|120459|120259|120446.5|120246.5|32
1646245200000|2022-03-02 18:20:00|120459.5|120259.5|120451.2|120251.2|120459.5|120259.5|120437.5|120237.5|15
1646245500000|2022-03-02 18:25:00|120451.7|120251.7|120452|120252|120452|120252|120451.7|120251.7|2
1646245800000|2022-03-02 18:30:00|120455.5|120255.5|120383|120283|120457|120283|120383|120243.9|20
1646246100000|2022-03-02 18:35:00|120442.9|120242.9|120448.5|120248.5|120450|120250|120442.5|120242.5|18
1646246400000|2022-03-02 18:40:00|120447.5|120247.5|120449|120249|120449|120249|120446.2|120246.2|6
1646246700000|2022-03-02 18:45:00|120449.5|120249.5|120450.5|120250.5|120451.5|120251.5|120449.5|120249.5|5
1646247000000|2022-03-02 18:50:00|120451.5|120251.5|120391|120291|120451.5|120307.5|120391|120240|26
1646247300000|2022-03-02 18:55:00|120390.5|120290.5|120401|120301|120401|120301|120390.5|120290.5|7
1646247600000|2022-03-02 19:00:00|120400|120300|120466.5|120266.5|120468|120301.5|120400|120250.5|21
1646247900000|2022-03-02 19:05:00|120467|120267|120452.5|120252.5|120468|120311|120410|120250|17
1646248200000|2022-03-02 19:10:00|120453|120253|120453|120253|120453|120253|120453|120253|1
1646248500000|2022-03-02 19:15:00|120452.5|120252.5|120453.5|120253.5|120453.5|120253.5|120452.5|120252.5|7
1646248800000|2022-03-02 19:20:00|120453|120253|120464|120264|120464|120264|120453|120253|7
1646249100000|2022-03-02 19:25:00|120469.5|120269.5|120508.2|120308.2|120508.2|120308.2|120465|120265|66
1646249400000|2022-03-02 19:30:00|120508.7|120308.7|120515.6|120315.6|120583.1|120438.1|120500.2|120301.8|37
1646249700000|2022-03-02 19:35:00|120514.8|120314.8|120510|120310|120515|120315|120507.8|120307.8|7
1646250300000|2022-03-02 19:45:00|120506.3|120306.3|120494.5|120294.5|120513|120347|120447|120289|42
1646250600000|2022-03-02 19:50:00|120498.5|120298.5|120503.5|120303.5|120506.1|120306.1|120498.5|120298.5|3
1646250900000|2022-03-02 19:55:00|120504|120304|120514|120314|120514|120314|120503|120303|8
1646265600000|2022-03-03 00:00:00|120540.1|120340.1|120549.9|120349.9|120550.4|120350.4|120423|120223|179
1646265900000|2022-03-03 00:05:00|120550.4|120350.4|120526|120426|120571.9|120432.4|120504.9|120340.4|214
1646266200000|2022-03-03 00:10:00|120525.5|120425.5|120541.5|120441.5|120557|120443.5|120511.5|120355|203
1646266500000|2022-03-03 00:15:00|120541|120441|120508.2|120408.2|120545.4|120445.4|120499.2|120399.2|165
1646266800000|2022-03-03 00:20:00|120507.5|120407.5|120395.5|120295.5|120507.5|120407.5|120394.1|120263|224
1646267100000|2022-03-03 00:25:00|120401.4|120301.4|120435|120335|120444.4|120344.4|120398.7|120298.7|161
1646267400000|2022-03-03 00:30:00|120432.7|120332.7|120486.3|120386.3|120486.3|120386.3|120419|120319|133
1646267700000|2022-03-03 00:35:00|120486.2|120386.2|120486|120386|120517|120417|120477.5|120377.5|151
1646268000000|2022-03-03 00:40:00|120486.5|120386.5|120468.6|120368.6|120506.5|120406.5|120468.6|120368.6|140
1646268300000|2022-03-03 00:45:00|120454|120354|120483|120383|120484.6|120384.6|120448.3|120348.3|84
1646268600000|2022-03-03 00:50:00|120482.5|120382.5|120469.3|120369.3|120483.5|120383.5|120449|120349|87
1646268900000|2022-03-03 00:55:00|120469.8|120369.8|120502|120402|120502|120402|120469.8|120369.8|113
1646269200000|2022-03-03 01:00:00|120503.4|120403.4|120503.4|120403.4|120521.9|120421.9|120484.2|120384.2|141
1646269500000|2022-03-03 01:05:00|120503.3|120403.3|120547.4|120447.4|120547.4|120447.4|120498.2|120398.2|154
1646269800000|2022-03-03 01:10:00|120546.9|120446.9|120599.5|120499.5|120599.5|120499.5|120540|120440|210
1646270100000|2022-03-03 01:15:00|120599|120499|120546.9|120446.9|120601.1|120501.1|120546.5|120446.5|235
1646270400000|2022-03-03 01:20:00|120546|120446|120569.1|120469.1|120582|120482|120535.9|120435.9|147
1646270700000|2022-03-03 01:25:00|120570.6|120470.6|120538.4|120438.4|120588.1|120488.1|120535.4|120435.4|109
1646271000000|2022-03-03 01:30:00|120539.4|120439.4|120539|120439|120540.9|120440.9|120518.5|120418.5|121
1646271300000|2022-03-03 01:35:00|120539.5|120439.5|120573.6|120473.6|120574.5|120474.5|120516.5|120416.5|140
1646271600000|2022-03-03 01:40:00|120574|120474|120526|120426|120577.1|120477.1|120525|120425|108
1646271900000|2022-03-03 01:45:00|120527.5|120427.5|120546.9|120446.9|120554|120454|120526|120426|118
1646272200000|2022-03-03 01:50:00|120547.4|120447.4|120539.9|120439.9|120550.1|120450.1|120538|120438|114
1646272500000|2022-03-03 01:55:00|120540.6|120440.6|120553|120453|120554.1|120454.1|120538.9|120438.9|85
1646272800000|2022-03-03 02:00:00|120553.6|120453.6|120568.9|120468.9|120575.5|120475.5|120538.4|120438.4|145
1646273100000|2022-03-03 02:05:00|120569.4|120469.4|120513.8|120413.8|120569.4|120469.4|120489.7|120389.7|206
1646273400000|2022-03-03 02:10:00|120513.5|120413.5|120496|120396|120530.9|120430.9|120485.6|120385.6|152
1646273700000|2022-03-03 02:15:00|120498.4|120398.4|120503|120403|120510|120410|120483|120383|135
1646274000000|2022-03-03 02:20:00|120502|120402|120445.3|120345.3|120502|120402|120433.6|120333.6|171
1646274300000|2022-03-03 02:25:00|120446|120346|120405.5|120305.5|120446|120346|120387.4|120287.4|296
1646274600000|2022-03-03 02:30:00|120406|120306|120397.5|120297.5|120430.2|120330.2|120393|120293|171
1646274900000|2022-03-03 02:35:00|120397.7|120297.7|120410.5|120310.5|120411.5|120311.5|120393.4|120293.4|85
1646275200000|2022-03-03 02:40:00|120409.5|120309.5|120395|120295|120409.5|120309.5|120395|120295|50
1646275500000|2022-03-03 02:45:00|120394.5|120294.5|120410|120310|120413|120313|120394|120294|74
1646275800000|2022-03-03 02:50:00|120409.5|120309.5|120442.5|120342.5|120453.5|120353.5|120408|120308|117
1646276100000|2022-03-03 02:55:00|120434.1|120334.1|120433|120333|120443|120343|120423|120323|121
1646276400000|2022-03-03 03:00:00|120432.5|120332.5|120431|120331|120441|120341|120425.5|120325.5|131
1646276700000|2022-03-03 03:05:00|120431.5|120331.5|120447|120347|120471|120371|120424|120324|159
1646277000000|2022-03-03 03:10:00|120445.5|120345.5|120443.6|120343.6|120470|120370|120443.6|120343.6|109
1646277300000|2022-03-03 03:15:00|120447.6|120347.6|120448.5|120348.5|120459.1|120359.1|120443.5|120343.5|82
1646277600000|2022-03-03 03:20:00|120448|120348|120458|120358|120461|120361|120448|120348|93
1646277900000|2022-03-03 03:25:00|120458.5|120358.5|120475.5|120375.5|120489|120389|120458|120358|126
1646278200000|2022-03-03 03:30:00|120478.9|120378.9|120479.5|120379.5|120489.1|120389.1|120469.5|120369.5|62
1646278500000|2022-03-03 03:35:00|120480|120380|120475.5|120375.5|120497.5|120397.5|120474.5|120374.5|52
1646278800000|2022-03-03 03:40:00|120478|120378|120512.4|120412.4|120513|120413|120478|120378|85
1646279100000|2022-03-03 03:45:00|120513|120413|120523.5|120423.5|120543.5|120443.5|120505.4|120405.4|112
1646279400000|2022-03-03 03:50:00|120523|120423|120492.9|120392.9|120523.5|120423.5|120485.6|120385.6|82
1646279700000|2022-03-03 03:55:00|120493.5|120393.5|120493.5|120393.5|120494.1|120394.1|120488.4|120388.4|19
1646280000000|2022-03-03 04:00:00|120494|120394|120486|120386|120503.8|120403.8|120484.8|120384.8|52
1646280300000|2022-03-03 04:05:00|120486.5|120386.5|120515.5|120415.5|120518.5|120418.5|120485.5|120385.5|105
1646280600000|2022-03-03 04:10:00|120515|120415|120527.4|120427.4|120546.5|120446.5|120515|120415|141
1646280900000|2022-03-03 04:15:00|120527|120427|120527.4|120427.4|120529|120429|120507|120407|118
1646281200000|2022-03-03 04:20:00|120524.4|120424.4|120520.5|120420.5|120530.6|120430.6|120508.4|120408.4|57
1646281500000|2022-03-03 04:25:00|120520.3|120420.3|120523.1|120423.1|120524.4|120424.4|120520.3|120420.3|38
1646281800000|2022-03-03 04:30:00|120522.9|120422.9|120507.4|120407.4|120522.9|120422.9|120503.5|120403.5|92
1646282100000|2022-03-03 04:35:00|120507.9|120407.9|120504.5|120404.5|120508|120408|120504.5|120404.5|49
1646282400000|2022-03-03 04:40:00|120505|120405|120495|120395|120510|120410|120486.9|120386.9|65
1646282700000|2022-03-03 04:45:00|120495.5|120395.5|120497|120397|120497.5|120397.5|120495.5|120395.5|13
1646283000000|2022-03-03 04:50:00|120497.5|120397.5|120516|120416|120521.1|120421.1|120497|120397|40
1646283300000|2022-03-03 04:55:00|120522|120422|120530.5|120430.5|120539.9|120439.9|120516|120416|57
1646283600000|2022-03-03 05:00:00|120518.5|120418.5|120486.5|120386.5|120521|120421|120486.5|120386.5|122
1646283900000|2022-03-03 05:05:00|120486|120386|120485.5|120385.5|120491.5|120391.5|120485|120385|48
1646284200000|2022-03-03 05:10:00|120483|120383|120477.5|120377.5|120483|120383|120458.6|120358.6|95
1646284500000|2022-03-03 05:15:00|120467|120367|120501.5|120401.5|120502|120402|120467|120367|35
1646284800000|2022-03-03 05:20:00|120502|120402|120508.4|120408.4|120518.9|120418.9|120498|120398|72
1646285100000|2022-03-03 05:25:00|120509|120409|120521|120421|120537.5|120437.5|120508.5|120408.5|81
1646285400000|2022-03-03 05:30:00|120521.5|120421.5|120531|120431|120532|120432|120507.4|120407.4|114
1646285700000|2022-03-03 05:35:00|120532|120432|120498.4|120398.4|120542.5|120442.5|120497.6|120397.6|96
1646286000000|2022-03-03 05:40:00|120497.5|120397.5|120510.5|120410.5|120510.5|120410.5|120496.9|120396.9|75
1646286300000|2022-03-03 05:45:00|120512.5|120412.5|120507|120407|120526|120426|120506|120406|83
1646286600000|2022-03-03 05:50:00|120507.5|120407.5|120529.6|120429.6|120533|120433|120506.5|120406.5|70
1646286900000|2022-03-03 05:55:00|120531.6|120431.6|120534.5|120434.5|120534.5|120434.5|120524.5|120424.5|54
1646287200000|2022-03-03 06:00:00|120543|120443|120534|120434|120548.5|120448.5|120523.1|120423.1|102
1646287500000|2022-03-03 06:05:00|120533.5|120433.5|120561|120461|120576.5|120476.5|120524|120424|82
1646287800000|2022-03-03 06:10:00|120560.5|120460.5|120591.5|120491.5|120602.5|120502.5|120556|120456|128
1646288100000|2022-03-03 06:15:00|120590|120490|120579.5|120479.5|120592|120492|120572.5|120472.5|104
1646288400000|2022-03-03 06:20:00|120574|120474|120591.5|120491.5|120591.5|120491.5|120568.5|120468.5|40
1646288700000|2022-03-03 06:25:00|120592.3|120492.3|120615|120515|120615|120515|120574.5|120474.5|169
1646289000000|2022-03-03 06:30:00|120619|120519|120644|120544|120650|120550|120609.5|120509.5|92
1646289300000|2022-03-03 06:35:00|120648.5|120548.5|120628|120528|120648.5|120548.5|120622.5|120522.5|33
1646289600000|2022-03-03 06:40:00|120629|120529|120637.5|120537.5|120661.2|120561.2|120611.5|120511.5|73
1646289900000|2022-03-03 06:45:00|120637|120537|120645.5|120545.5|120684.4|120584.4|120635.5|120535.5|123
1646290200000|2022-03-03 06:50:00|120647.5|120547.5|120682.9|120582.9|120689|120589|120647|120547|164
1646290500000|2022-03-03 06:55:00|120682.5|120582.5|120702|120602|120702.5|120602.5|120671.1|120571.1|184
1646290800000|2022-03-03 07:00:00|120702.5|120602.5|120707.4|120607.4|120708.9|120608.9|120700.1|120600.1|92
1646291100000|2022-03-03 07:05:00|120734.9|120634.9|120717|120617|120734.9|120634.9|120700.1|120600.1|184
1646291400000|2022-03-03 07:10:00|120718|120618|120714.5|120614.5|120723.5|120623.5|120712.4|120612.4|78
1646291700000|2022-03-03 07:15:00|120713.9|120613.9|120748|120648|120751.1|120651.1|120713.9|120613.9|29
1646292000000|2022-03-03 07:20:00|120749.5|120649.5|120725|120625|120749.6|120649.6|120724.1|120624.1|25
1646292300000|2022-03-03 07:25:00|120721.7|120621.7|120707.5|120607.5|120729.5|120629.5|120697|120597|115
1646292600000|2022-03-03 07:30:00|120706.5|120606.5|120724.6|120624.6|120726.5|120626.5|120704|120604|214
1646292900000|2022-03-03 07:35:00|120725.5|120625.5|120726|120626|120740|120640|120722.5|120622.5|177
1646293200000|2022-03-03 07:40:00|120728|120628|120722|120622|120728.5|120628.5|120710|120610|98
1646293500000|2022-03-03 07:45:00|120721|120621|120794.5|120694.5|120857.5|120701|120721|120621|121
1646293800000|2022-03-03 07:50:00|120795.1|120695.1|120809|120709|120813.1|120713.1|120790.9|120690.9|205
1646294100000|2022-03-03 07:55:00|120801.5|120701.5|120808.4|120708.4|120816.1|120716.1|120794.4|120694.4|140
1646294400000|2022-03-03 08:00:00|120809|120709|120846.1|120746.1|120848.5|120748.5|120806.5|120706.5|112
1646294700000|2022-03-03 08:05:00|120846|120746|120843.5|120743.5|120846|120746|120842|120742|50
1646295000000|2022-03-03 08:10:00|120843.1|120743.1|120828.4|120728.4|120849.1|120749.1|120828.4|120728.4|57
1646295300000|2022-03-03 08:15:00|120827.5|120727.5|120811.1|120711.1|120827.5|120727.5|120805.5|120705.5|104
1646295600000|2022-03-03 08:20:00|120812.1|120712.1|120757.8|120657.8|120825.1|120725.1|120755.6|120655.6|229
1646295900000|2022-03-03 08:25:00|120756|120656|120784.2|120684.2|120784.2|120684.2|120744.4|120644.4|191
1646296200000|2022-03-03 08:30:00|120782.8|120682.8|120833|120733|120868.1|120733|120777.5|120668.1|315
1646296500000|2022-03-03 08:35:00|120832|120732|120836|120736|120838|120738|120807.8|120707.8|202
1646296800000|2022-03-03 08:40:00|120835|120735|120839.8|120739.8|120840.3|120740.3|120832.6|120732.6|131
1646297100000|2022-03-03 08:45:00|120840.5|120740.5|120868.6|120768.6|120890.7|120790.7|120840.5|120740.5|162
1646297400000|2022-03-03 08:50:00|120869.5|120769.5|120827.7|120727.7|120869.5|120769.5|120826|120726|124
1646297700000|2022-03-03 08:55:00|120828|120728|120820.5|120620.5|120898.5|120753.9|120789|120620.5|297
1646298000000|2022-03-03 09:00:00|120816.5|120616.5|120872.5|120672.5|120882.5|120715|120771.3|120616.5|66
1646298300000|2022-03-03 09:05:00|120872|120672|120895|120695|120895|120695|120872|120672|6
1646298600000|2022-03-03 09:10:00|120896.5|120696.5|120885|120685|120897|120697|120885|120685|9
1646298900000|2022-03-03 09:15:00|120884.5|120684.5|120818.7|120718.7|120884.5|120730|120814.3|120680.1|251
1646299200000|2022-03-03 09:20:00|120819.2|120719.2|120822.5|120722.5|120823.6|120723.6|120815.5|120715.5|246
1646299500000|2022-03-03 09:25:00|120824.2|120724.2|120838.1|120738.1|120838.7|120738.7|120823.4|120723.4|18
1646299800000|2022-03-03 09:30:00|120836.1|120736.1|120886|120786|120955.5|120806|120836.1|120726.5|30
1646300100000|2022-03-03 09:35:00|120871.2|120771.2|120984|120784|120984|120840|120866.5|120713.5|69
1646300400000|2022-03-03 09:40:00|120984.4|120784.4|120925.5|120825.5|120984.4|120826.2|120924.7|120769.9|49
1646300700000|2022-03-03 09:45:00|120926|120826|120933.1|120833.1|120968.2|120868.2|120926|120826|76
1646301000000|2022-03-03 09:50:00|120933|120833|120939.6|120839.6|120939.6|120839.6|120917.4|120817.4|49
1646301300000|2022-03-03 09:55:00|120939.3|120839.3|120984.9|120884.9|121007.9|120907.9|120939.3|120839.3|271
1646301600000|2022-03-03 10:00:00|120985.6|120885.6|120945|120845|120987|120887|120944|120844|136
1646301900000|2022-03-03 10:05:00|120945.5|120845.5|120960|120760|120972|120846.5|120920.5|120740|425
1646302200000|2022-03-03 10:10:00|120967.5|120767.5|120913.6|120813.6|120972.1|120837.6|120904.4|120756.3|256
1646302500000|2022-03-03 10:15:00|120913.8|120813.8|120924.5|120824.5|120927|120827|120904.6|120804.6|680
1646302800000|2022-03-03 10:20:00|120925|120825|120924.5|120824.5|120927|120827|120917.9|120817.9|115
1646303100000|2022-03-03 10:25:00|120926.3|120826.3|120915|120815|120927|120827|120912|120812|162
1646303400000|2022-03-03 10:30:00|120914.5|120814.5|120917|120817|120931.5|120831.5|120905.7|120805.7|181
1646303700000|2022-03-03 10:35:00|120915|120815|120925|120825|120927|120827|120905.5|120805.5|281
1646304000000|2022-03-03 10:40:00|120923.5|120823.5|120894.9|120794.9|120927|120827|120891.4|120791.4|140
1646304300000|2022-03-03 10:45:00|120891.4|120791.4|120896|120796|120896|120796|120891.4|120791.4|3
1646304600000|2022-03-03 10:50:00|120896.7|120796.7|120875|120775|120900.5|120800.5|120875|120775|24
1646304900000|2022-03-03 10:55:00|120874.5|120774.5|120874.5|120774.5|120877|120777|120867|120767|96
1646305200000|2022-03-03 11:00:00|120875|120775|120874.5|120774.5|120881.5|120781.5|120867|120767|28
1646305500000|2022-03-03 11:05:00|120874|120774|120875.5|120775.5|120877|120777|120866.5|120766.5|123
1646305800000|2022-03-03 11:10:00|120875|120775|120962.1|120762.1|120964.1|120812.1|120873|120759.8|68
1646306100000|2022-03-03 11:15:00|120962.8|120762.8|120929.1|120829.1|120978.5|120829.4|120916.6|120762.8|29
1646306400000|2022-03-03 11:20:00|120928.6|120828.6|120910|120810|120928.6|120828.6|120909|120809|135
1646306700000|2022-03-03 11:25:00|120909.5|120809.5|120962.1|120762.1|120962.1|120810|120902.6|120758.8|36
1646307000000|2022-03-03 11:30:00|120961.3|120761.3|120965.7|120765.7|120965.7|120815.8|120911.6|120761.3|297
1646307300000|2022-03-03 11:35:00|120965.5|120765.5|120975|120875|121020.3|120875|120939.2|120765.5|49
1646307600000|2022-03-03 11:40:00|121011.5|120811.5|120974.5|120874.5|121015.7|120875.5|120960.5|120811.5|50
1646307900000|2022-03-03 11:45:00|120976.5|120876.5|120967.5|120867.5|120985.7|120885.7|120962.5|120862.5|64
1646308200000|2022-03-03 11:50:00|120969.5|120869.5|120962.5|120862.5|120969.5|120869.5|120961.5|120861.5|8
1646308500000|2022-03-03 11:55:00|120967.5|120867.5|120967|120867|120968.5|120868.5|120965|120865|17
1646308800000|2022-03-03 12:00:00|120966.5|120866.5|120986.1|120786.1|120986.6|120868.2|120939.3|120783.9|71
1646309100000|2022-03-03 12:05:00|120924.5|120824.5|120955.8|120755.8|120960.2|120824.5|120919.4|120754.6|24
1646309400000|2022-03-03 12:10:00|120954.9|120754.9|120957.5|120757.5|120969|120832.5|120932.5|120754.7|22
1646309700000|2022-03-03 12:15:00|120955|120755|120890|120790|120957|120792|120889.7|120748.6|29
1646310000000|2022-03-03 12:20:00|120895|120795|120946.7|120746.7|120951.3|120798.2|120890.3|120746|45
1646310300000|2022-03-03 12:25:00|120945.8|120745.8|120894.5|120794.5|120945.8|120802.5|120887|120743.5|21
1646310600000|2022-03-03 12:30:00|120933|120733|120914|120714|120946|120759.4|120856|120692.2|141
1646310900000|2022-03-03 12:35:00|120914.7|120714.7|120947|120747|120955.5|120785|120862.5|120713|243
1646311200000|2022-03-03 12:40:00|120946.7|120746.7|120949.9|120749.9|120949.9|120749.9|120946.2|120746.2|6
1646311500000|2022-03-03 12:45:00|120948.2|120748.2|120945.7|120745.7|120957.7|120757.7|120945.2|120745.2|9
1646311800000|2022-03-03 12:50:00|120946.9|120746.9|120945.7|120745.7|120946.9|120746.9|120945.7|120745.7|7
1646312100000|2022-03-03 12:55:00|120954.7|120754.7|120941.1|120841.1|120965|120841.1|120937.9|120745.7|24
1646312400000|2022-03-03 13:00:00|120941.3|120841.3|120977|120777|120977.9|120843.5|120917.4|120775.3|51
1646312700000|2022-03-03 13:05:00|120986|120786|120952.9|120752.9|120986.2|120786.2|120951|120751|12
1646313000000|2022-03-03 13:10:00|120958.4|120758.4|120963.2|120763.2|120966.3|120766.3|120958.2|120758.2|46
1646313300000|2022-03-03 13:15:00|120971.2|120771.2|120970.2|120770.2|120975.2|120775.2|120965|120765|16
1646313600000|2022-03-03 13:20:00|120970.7|120770.7|120791.2|120691.2|120978|120839.7|120790|120630.9|106
1646313900000|2022-03-03 13:25:00|120830.9|120630.9|120877.5|120677.5|120887|120753.5|120807.6|120630.2|173
1646314200000|2022-03-03 13:30:00|120875.3|120675.3|120932.5|120732.5|120933.5|120782|120838.3|120675.2|60
1646314500000|2022-03-03 13:35:00|120934.3|120734.3|120949.9|120749.9|120950.1|120750.1|120926.1|120726.1|29
1646314800000|2022-03-03 13:40:00|120942.1|120742.1|120922.1|120722.1|120947.4|120747.4|120915.1|120715.1|22
1646315100000|2022-03-03 13:45:00|120904.1|120704.1|120918.5|120718.5|120920.3|120781.4|120879.9|120679.9|55
1646315400000|2022-03-03 13:50:00|120917.8|120717.8|120948.7|120748.7|120965|120807.8|120855.1|120715|300
1646315700000|2022-03-03 13:55:00|120948.2|120748.2|120825|120625|120950.5|120750.5|120825|120625|93
1646316000000|2022-03-03 14:00:00|120793.1|120693.1|120749.6|120549.6|120830|120696|120665.5|120533.8|217
1646316300000|2022-03-03 14:05:00|120749|120549|120785|120585|120785|120623.9|120701.3|120543|138
1646316600000|2022-03-03 14:10:00|120784.5|120584.5|120735.5|120635.5|120788|120646|120731.5|120584.5|83
1646316900000|2022-03-03 14:15:00|120736|120636|120739|120639|120746.5|120646.5|120736|120636|23
1646317200000|2022-03-03 14:20:00|120739.5|120639.5|120829.5|120629.5|120830.5|120691|120733|120629.4|80
1646317500000|2022-03-03 14:25:00|120830.5|120630.5|120825.5|120625.5|120833|120633|120825|120625|43
1646317800000|2022-03-03 14:30:00|120827.1|120627.1|120862.3|120662.3|120862.3|120662.3|120825.5|120625.5|35
1646318100000|2022-03-03 14:35:00|120870.8|120670.8|120870.5|120670.5|120881.3|120681.3|120860|120660|42
1646318400000|2022-03-03 14:40:00|120871|120671|120880|120680|120880|120680|120871|120671|15
1646318700000|2022-03-03 14:45:00|120881|120681|120905.5|120705.5|120909.5|120752|120842.5|120676.5|43
1646319000000|2022-03-03 14:50:00|120905|120705|120919|120719|120932|120779.5|120870.5|120701.3|109
1646319300000|2022-03-03 14:55:00|120913.8|120713.8|120924.5|120724.5|120924.5|120756.1|120826.8|120685|83
1646319600000|2022-03-03 15:00:00|120924|120724|120911.5|120711.5|120924|120760.5|120838.5|120699.5|41
1646319900000|2022-03-03 15:05:00|120911|120711|120918|120718|120920.5|120720.5|120911|120711|23
1646320200000|2022-03-03 15:10:00|120917|120717|120916.5|120716.5|120917|120717|120912|120712|28
1646320500000|2022-03-03 15:15:00|120917|120717|120908|120708|120918|120718|120906.6|120706.6|28
1646320800000|2022-03-03 15:20:00|120907.5|120707.5|120907|120807|120983.5|120810|120875|120707.5|87
1646321100000|2022-03-03 15:25:00|120908.3|120808.3|120906.5|120806.5|120910.5|120810.5|120906|120806|15
1646321400000|2022-03-03 15:30:00|120919.5|120819.5|120912|120812|120919.5|120819.5|120912|120812|10
1646321700000|2022-03-03 15:35:00|120911.5|120811.5|120925|120825|120925|120825|120911.5|120811.5|15
1646322000000|2022-03-03 15:40:00|120926|120826|120920.5|120820.5|120927|120827|120919|120819|6
1646322300000|2022-03-03 15:45:00|120921|120821|120910.5|120810.5|120921|120821|120910.5|120810.5|10
1646322600000|2022-03-03 15:50:00|120911|120811|120930.9|120830.9|120931|120831|120911|120811|27
1646322900000|2022-03-03 15:55:00|120932.4|120832.4|120962|120862|120962|120862|120932.4|120832.4|28
1646323200000|2022-03-03 16:00:00|120961.5|120861.5|120952|120852|120961.5|120861.5|120942.5|120842.5|31
1646323500000|2022-03-03 16:05:00|120951.5|120851.5|121023.8|120823.8|121024.8|120861.3|120951.5|120817|47
1646323800000|2022-03-03 16:10:00|121023.5|120823.5|121021.3|120921.3|121058.5|120921.3|120983.3|120823.5|54
1646324100000|2022-03-03 16:15:00|121021.8|120921.8|121079.9|120879.9|121079.9|120932.5|121021|120858.1|90
1646324400000|2022-03-03 16:20:00|121079.4|120879.4|121084.4|120884.4|121084.4|120884.4|121076.6|120876.6|26
1646324700000|2022-03-03 16:25:00|121083.9|120883.9|121025.5|120925.5|121083.9|120936.6|121006.8|120881.9|50
1646325000000|2022-03-03 16:30:00|121024.7|120924.7|120995.8|120895.8|121028.3|120928.3|120995.8|120895.8|28
1646325300000|2022-03-03 16:35:00|120994.5|120894.5|121019.5|120819.5|121021.9|120894.5|120971.5|120810.9|85
1646325600000|2022-03-03 16:40:00|121021.9|120821.9|120975.7|120775.7|121021.9|120874.5|120916.5|120775.7|58
1646325900000|2022-03-03 16:45:00|120980.7|120780.7|120989.7|120789.7|120989.7|120789.7|120980.7|120780.7|2
1646326200000|2022-03-03 16:50:00|120989.8|120789.8|120986.5|120786.5|120997.8|120797.8|120986.5|120786.5|20
1646326500000|2022-03-03 16:55:00|120985.1|120785.1|120996.5|120796.5|121031.7|120831.7|120983.5|120783.5|31
1646326800000|2022-03-03 17:00:00|120997.2|120797.2|121000.7|120800.7|121000.7|120800.7|120997.2|120797.2|8
1646327100000|2022-03-03 17:05:00|121001.2|120801.2|121006.2|120806.2|121007.7|120807.7|121001.2|120801.2|32
1646327400000|2022-03-03 17:10:00|121005.7|120805.7|121005.7|120805.7|121006.2|120806.2|121005.7|120805.7|13
1646327700000|2022-03-03 17:15:00|121006.2|120806.2|121005.2|120805.2|121014.2|120814.2|121005.2|120805.2|36
1646328000000|2022-03-03 17:20:00|121005.7|120805.7|121005.7|120805.7|121005.7|120805.7|121005.2|120805.2|3
1646328300000|2022-03-03 17:25:00|121027.3|120827.3|121065.2|120865.2|121065.8|120865.8|121027.3|120827.3|39
1646328600000|2022-03-03 17:30:00|121064.7|120864.7|120994.5|120794.5|121073.5|120873.5|120992.8|120792.8|125
1646328900000|2022-03-03 17:35:00|120993|120793|121015.2|120815.2|121021.5|120821.5|120975.3|120775.3|129
1646329200000|2022-03-03 17:40:00|121014.8|120814.8|120944.4|120844.4|121022|120844.4|120929.3|120778.3|87
1646329500000|2022-03-03 17:45:00|120944.9|120844.9|121022.2|120822.2|121032.5|120844.9|120943.8|120818.8|45
1646329800000|2022-03-03 17:50:00|121019.8|120819.8|121019.8|120819.8|121019.8|120819.8|121019.8|120819.8|1
1646330100000|2022-03-03 17:55:00|121016.8|120816.8|120992.8|120792.8|121016.8|120816.8|120992.8|120792.8|4
1646330400000|2022-03-03 18:00:00|120993.2|120793.2|120995.2|120795.2|120995.2|120795.2|120993.2|120793.2|2
1646331300000|2022-03-03 18:15:00|120989|120789|120984.2|120784.2|120989|120789|120981.2|120781.2|6
1646331900000|2022-03-03 18:25:00|120957.8|120757.8|120885.8|120685.8|120968.2|120768.2|120873.5|120673.5|75
1646332200000|2022-03-03 18:30:00|120887.2|120687.2|120902.7|120702.7|120903.2|120703.2|120886|120686|36
1646332500000|2022-03-03 18:35:00|120894.8|120694.8|120900.2|120700.2|120902.2|120702.2|120892.8|120692.8|14
1646332800000|2022-03-03 18:40:00|120899.3|120699.3|120892.8|120692.8|120901|120701|120891.8|120691.8|44
1646333100000|2022-03-03 18:45:00|120892.3|120692.3|120913|120713|120915|120768.5|120868.5|120692.3|49
1646333400000|2022-03-03 18:50:00|120913.5|120713.5|120915|120715|120916|120716|120913|120713|21
1646333700000|2022-03-03 18:55:00|120915.5|120715.5|120862.5|120762.5|120915.5|120770|120862.5|120713|16
1646334000000|2022-03-03 19:00:00|120864|120764|120915.5|120715.5|120915.5|120766|120864|120715|10
1646334600000|2022-03-03 19:10:00|120915|120715|120917|120717|120917|120717|120915|120715|4
1646334900000|2022-03-03 19:15:00|120916.5|120716.5|120916|120716|120916.5|120716.5|120916|120716|2
1646335200000|2022-03-03 19:20:00|120913|120713|120909|120709|120913|120713|120909|120709|3
1646335500000|2022-03-03 19:25:00|120908|120708|120906.5|120706.5|120908|120708|120906.5|120706.5|2
1646335800000|2022-03-03 19:30:00|120907|120707|120907.5|120707.5|120907.5|120707.5|120907|120707|2
1646336100000|2022-03-03 19:35:00|120910.5|120710.5|120954.5|120754.5|120955|120755|120910.5|120710.5|54
1646336400000|2022-03-03 19:40:00|120954|120754|120943.2|120743.2|120955|120755|120930.5|120730.5|26
1646337000000|2022-03-03 19:50:00|120943.5|120743.5|120960|120760|120966.1|120834.7|120934.2|120743.5|32
1646337300000|2022-03-03 19:55:00|120961.5|120761.5|120950.3|120750.3|120962|120762|120949|120749|53
1646352000000|2022-03-04 00:00:00|121036|120763|121078|120878|121280.1|120920.1|121036|120763|200
1646352300000|2022-03-04 00:05:00|121085|120885|121169|120969|121295.8|121075|121085|120885|226
1646352600000|2022-03-04 00:10:00|121168.5|120968.5|121207.6|121107.6|121220.1|121120.1|121074.5|120880|431
1646352900000|2022-03-04 00:15:00|121208.1|121108.1|121362.9|121262.9|121525.4|121325.4|121208.1|121066.4|491
1646353200000|2022-03-04 00:20:00|121359.9|121259.9|121458.9|121258.9|121458.9|121343.4|121308.9|121168.4|419
1646353500000|2022-03-04 00:25:00|121458.5|121258.5|121315.5|121215.5|121466.9|121312.9|121295.2|121195.2|384
1646353800000|2022-03-04 00:30:00|121318.1|121218.1|121300|121200|121324.5|121224.5|121279.2|121179.2|312
1646354100000|2022-03-04 00:35:00|121295|121195|121400.5|121300.5|121411.6|121311.6|121286|121186|421
1646354400000|2022-03-04 00:40:00|121401.1|121301.1|121404.9|121304.9|121420.1|121320.1|121346.9|121246.9|396
1646354700000|2022-03-04 00:45:00|121404.4|121304.4|121316.6|121216.6|121426.4|121326.4|121295|121195|390
1646355000000|2022-03-04 00:50:00|121317.6|121217.6|121371.7|121271.7|121389.4|121289.4|121306|121206|353
1646355300000|2022-03-04 00:55:00|121370.7|121270.7|121382.4|121282.4|121415.9|121315.9|121370.7|121270.7|357
1646355600000|2022-03-04 01:00:00|121383.4|121283.4|121275.5|121175.5|121408.5|121308.5|121267.7|121167.7|420
1646355900000|2022-03-04 01:05:00|121275.4|121175.4|121255.5|121155.5|121314.1|121214.1|121242.1|121142.1|375
1646356200000|2022-03-04 01:10:00|121253.5|121153.5|121298.6|121198.6|121314.9|121214.9|121251.5|121151.5|294
1646356500000|2022-03-04 01:15:00|121300.4|121200.4|121345.9|121245.9|121353.6|121253.6|121285.4|121185.4|359
1646356800000|2022-03-04 01:20:00|121343.9|121243.9|121249.4|121149.4|121354.4|121254.4|121235.3|121135.3|344
1646357100000|2022-03-04 01:25:00|121244.4|121144.4|121280|121180|121281.2|121181.2|121232.7|121132.7|303
1646357400000|2022-03-04 01:30:00|121279|121179|121309.5|121209.5|121348.9|121248.9|121278.3|121178.3|386
1646357700000|2022-03-04 01:35:00|121309.1|121209.1|121349.5|121249.5|121349.5|121249.5|121298.6|121198.6|263
1646358000000|2022-03-04 01:40:00|121344.1|121244.1|121320.4|121220.4|121369|121269|121320.4|121220.4|280
1646358300000|2022-03-04 01:45:00|121320.7|121220.7|121291.9|121191.9|121331.1|121231.1|121287.7|121187.7|341
1646358600000|2022-03-04 01:50:00|121292|121192|121168.4|121068.4|121298.4|121198.4|121100.6|121000.6|473
1646358900000|2022-03-04 01:55:00|121167.4|121067.4|121138.3|121038.3|121183.1|121083.1|121098.9|120998.9|365
1646359200000|2022-03-04 02:00:00|121135.1|121035.1|121205.9|121105.9|121209.2|121109.2|121130.5|121030.5|391
1646359500000|2022-03-04 02:05:00|121200.2|121100.2|121190.5|121090.5|121213.4|121113.4|121163.9|121063.9|316
1646359800000|2022-03-04 02:10:00|121184.9|121084.9|121172.1|121072.1|121204|121104|121157.7|121057.7|290
1646360100000|2022-03-04 02:15:00|121168.9|121068.9|121145.4|121045.4|121184.5|121084.5|121142.4|121042.4|214
1646360400000|2022-03-04 02:20:00|121145|121045|121133.1|121033.1|121154.4|121054.4|121115.5|121015.5|284
1646360700000|2022-03-04 02:25:00|121127|121027|121146.4|121046.4|121159|121059|121116.6|121016.6|305
1646361000000|2022-03-04 02:30:00|121143.4|121043.4|121080.7|120980.7|121143.4|121043.4|121071.2|120971.2|187
1646361300000|2022-03-04 02:35:00|121083|120983|121066.1|120966.1|121102.9|121002.9|121030.4|120930.4|282
1646361600000|2022-03-04 02:40:00|121065.5|120965.5|121065.3|120965.3|121082.4|120982.4|121044.4|120944.4|204
1646361900000|2022-03-04 02:45:00|121063.9|120963.9|121070|120970|121092.5|120992.5|121055.4|120955.4|206
1646362200000|2022-03-04 02:50:00|121071.3|120971.3|121076.4|120976.4|121110.5|121010.5|121067.9|120967.9|217
1646362500000|2022-03-04 02:55:00|121076.2|120976.2|121097.4|120997.4|121104|121004|121076.2|120976.2|116
1646362800000|2022-03-04 03:00:00|121098.4|120998.4|121141.1|121041.1|121141.1|121041.1|121088|120988|158
1646363100000|2022-03-04 03:05:00|121142.1|121042.1|121182.9|121082.9|121185.5|121085.5|121142.1|121042.1|235
1646363400000|2022-03-04 03:10:00|121183|121083|121198.8|121098.8|121224.3|121124.3|121168.5|121068.5|158
1646363700000|2022-03-04 03:15:00|121198.3|121098.3|121242.5|121142.5|121247.8|121147.8|121198.3|121098.3|202
1646364000000|2022-03-04 03:20:00|121242.8|121142.8|121252|121152|121273|121173|121232.5|121132.5|190
1646364300000|2022-03-04 03:25:00|121252.2|121152.2|121236.3|121136.3|121273.5|121173.5|121236.1|121136.1|253
1646364600000|2022-03-04 03:30:00|121244.8|121144.8|121203.7|121103.7|121251.5|121151.5|121195|121095|144
1646364900000|2022-03-04 03:35:00|121204.4|121104.4|121208.9|121108.9|121209.5|121109.5|121177.5|121077.5|142
1646365200000|2022-03-04 03:40:00|121209.1|121109.1|121236.8|121136.8|121236.8|121136.8|121199.8|121099.8|146
1646365500000|2022-03-04 03:45:00|121237.3|121137.3|121255.5|121155.5|121284|121184|121232|121132|151
1646365800000|2022-03-04 03:50:00|121265.5|121165.5|121296.5|121196.5|121312.6|121212.6|121265.5|121165.5|159
1646366100000|2022-03-04 03:55:00|121291.7|121191.7|121325|121225|121347.1|121247.1|121291.7|121191.7|157
1646366400000|2022-03-04 04:00:00|121323.5|121223.5|121324|121224|121328.3|121228.3|121306.2|121206.2|90
1646366700000|2022-03-04 04:05:00|121325.5|121225.5|121323|121223|121327.2|121227.2|121290.5|121190.5|187
1646367000000|2022-03-04 04:10:00|121322.2|121222.2|121319.4|121219.4|121373.6|121273.6|121308.9|121208.9|153
1646367300000|2022-03-04 04:15:00|121323.4|121223.4|121311|121211|121329.4|121229.4|121306|121206|56
1646367600000|2022-03-04 04:20:00|121308.5|121208.5|121326|121226|121338.1|121238.1|121308|121208|43
1646367900000|2022-03-04 04:25:00|121324.5|121224.5|121335.2|121235.2|121349.1|121249.1|121311.5|121211.5|98
1646368200000|2022-03-04 04:30:00|121333.2|121233.2|121353.7|121253.7|121357.5|121257.5|121319.3|121219.3|149
1646368500000|2022-03-04 04:35:00|121357.2|121257.2|121312.2|121212.2|121358.4|121258.4|121308.8|121208.8|123
1646368800000|2022-03-04 04:40:00|121312.7|121212.7|121319.5|121219.5|121324|121224|121304.8|121204.8|88
1646369100000|2022-03-04 04:45:00|121319|121219|121321.5|121221.5|121351.5|121251.5|121314.1|121214.1|140
1646369400000|2022-03-04 04:50:00|121320.5|121220.5|121331.1|121231.1|121338.3|121238.3|121315|121215|64
1646369700000|2022-03-04 04:55:00|121333.8|121233.8|121325.7|121225.7|121340|121240|121315.8|121215.8|196
1646370000000|2022-03-04 05:00:00|121326.2|121226.2|121275.7|121175.7|121329.3|121229.3|121275.2|121175.2|210
1646370300000|2022-03-04 05:05:00|121275.2|121175.2|121292.5|121192.5|121297.3|121197.3|121273.1|121173.1|130
1646370600000|2022-03-04 05:10:00|121291.7|121191.7|121302.5|121202.5|121303|121203|121281.8|121181.8|132
1646370900000|2022-03-04 05:15:00|121303.5|121203.5|121348.7|121248.7|121351.2|121251.2|121302.1|121202.1|150
1646371200000|2022-03-04 05:20:00|121347.3|121247.3|121385.2|121285.2|121393.7|121293.7|121346.3|121246.3|168
1646371500000|2022-03-04 05:25:00|121386.1|121286.1|121366.8|121266.8|121413.8|121313.8|121360.1|121260.1|179
1646371800000|2022-03-04 05:30:00|121367.8|121267.8|121407.2|121307.2|121433.6|121333.6|121366.8|121266.8|166
1646372100000|2022-03-04 05:35:00|121407.7|121307.7|121405.4|121305.4|121444.5|121344.5|121402.7|121302.7|130
1646372400000|2022-03-04 05:40:00|121404.4|121304.4|121404.6|121304.6|121404.6|121304.6|121359.9|121259.9|261
1646372700000|2022-03-04 05:45:00|121405.5|121305.5|121406.3|121306.3|121426.8|121326.8|121368.5|121268.5|152
1646373000000|2022-03-04 05:50:00|121403.8|121303.8|121376.5|121276.5|121413.8|121313.8|121371|121271|139
1646373300000|2022-03-04 05:55:00|121377.5|121277.5|121377|121277|121403.3|121303.3|121357.5|121257.5|102
1646373600000|2022-03-04 06:00:00|121378.5|121278.5|121405|121305|121423.5|121323.5|121363|121263|126
1646373900000|2022-03-04 06:05:00|121395.5|121295.5|121450.1|121350.1|121450.1|121350.1|121394|121294|105
1646374200000|2022-03-04 06:10:00|121450.5|121350.5|121452|121352|121479.8|121379.8|121437.8|121337.8|236
1646374500000|2022-03-04 06:15:00|121447.5|121347.5|121538.1|121438.1|121543.5|121443.5|121447.5|121347.5|236
1646374800000|2022-03-04 06:20:00|121537.8|121437.8|121564|121464|121607|121507|121532.7|121432.7|220
1646375100000|2022-03-04 06:25:00|121563.5|121463.5|121560.3|121460.3|121563.5|121463.5|121508.2|121408.2|215
1646375400000|2022-03-04 06:30:00|121572.5|121472.5|121668.5|121568.5|121731.1|121583.6|121561.7|121461.7|168
1646375700000|2022-03-04 06:35:00|121667.1|121567.1|121681|121581|121700|121600|121631.5|121485.5|154
1646376000000|2022-03-04 06:40:00|121680|121580|121669.5|121569.5|121692.5|121592.5|121663.5|121563.5|96
1646376300000|2022-03-04 06:45:00|121670|121570|121684.5|121484.5|121689.4|121576.5|121631.5|121483|136
1646376600000|2022-03-04 06:50:00|121684.4|121484.4|121628|121528|121689|121531|121618|121459|204
1646376900000|2022-03-04 06:55:00|121628.8|121528.8|121722.5|121522.5|121724.5|121563.5|121626|121474|286
1646377200000|2022-03-04 07:00:00|121726.1|121526.1|121696.3|121596.3|121728.2|121596.8|121656.6|121525.7|218
1646377500000|2022-03-04 07:05:00|121695.8|121595.8|121705.1|121605.1|121753.4|121606.2|121688.3|121538.1|212
1646377800000|2022-03-04 07:10:00|121698|121598|121711.7|121611.7|121759|121612.8|121690.1|121559|171
1646378100000|2022-03-04 07:15:00|121713.6|121613.6|121704.2|121604.2|121720.9|121620.9|121683.5|121583.5|204
1646378400000|2022-03-04 07:20:00|121706.2|121606.2|121706.7|121606.7|121713.5|121613.5|121697.9|121597.9|165
1646378700000|2022-03-04 07:25:00|121711.5|121611.5|121732.1|121632.1|121740.4|121640.4|121693.7|121593.7|323
1646379000000|2022-03-04 07:30:00|121732.7|121632.7|121695|121595|121734.2|121634.2|121695|121595|197
1646379300000|2022-03-04 07:35:00|121695.8|121595.8|121693.4|121593.4|121731.9|121597.4|121667.5|121525.9|150
1646379600000|2022-03-04 07:40:00|121692.5|121592.5|121692.2|121592.2|121710.2|121610.2|121678.7|121578.7|202
1646379900000|2022-03-04 07:45:00|121688|121588|121681.1|121581.1|121701.3|121601.3|121623|121468.2|249
1646380200000|2022-03-04 07:50:00|121680.5|121580.5|121713.5|121613.5|121713.5|121613.5|121680|121580|193
1646380500000|2022-03-04 07:55:00|121714|121614|121704.1|121604.1|121717.2|121617.2|121700.9|121600.9|138
1646380800000|2022-03-04 08:00:00|121708.7|121608.7|121721.7|121621.7|121724.7|121624.7|121699.1|121599.1|316
1646381100000|2022-03-04 08:05:00|121720.7|121620.7|121719.1|121619.1|121781|121672.2|121715|121565.1|302
1646381400000|2022-03-04 08:10:00|121718.6|121618.6|121730.7|121630.7|121780|121631.7|121695|121567.2|314
1646381700000|2022-03-04 08:15:00|121725.2|121625.2|121732.2|121632.2|121751.2|121651.2|121725.2|121625.2|270
1646382000000|2022-03-04 08:20:00|121730.7|121630.7|121722.5|121622.5|121755.7|121655.7|121722.5|121622.5|270
1646382300000|2022-03-04 08:25:00|121718.7|121618.7|121725|121625|121725|121625|121700|121600|323
1646382600000|2022-03-04 08:30:00|121725.1|121625.1|121727.9|121627.9|121805.5|121649|121721.4|121584|253
1646382900000|2022-03-04 08:35:00|121727.7|121627.7|121756.4|121656.4|121756.4|121656.4|121726.7|121626.7|194
1646383200000|2022-03-04 08:40:00|121756.5|121656.5|121765|121665|121818.5|121679.4|121752|121604.5|201
1646383500000|2022-03-04 08:45:00|121765.4|121665.4|121749.4|121649.4|121802.5|121673|121743.5|121596|170
1646383800000|2022-03-04 08:50:00|121749|121649|121761.1|121661.1|121798.5|121661.1|121737.1|121597.5|272
1646384100000|2022-03-04 08:55:00|121762.1|121662.1|121765.8|121665.8|121785.1|121685.1|121756.1|121656.1|197
1646384400000|2022-03-04 09:00:00|121765.1|121665.1|121755|121655|121808|121685.1|121748.5|121596.5|82
1646384700000|2022-03-04 09:05:00|121749.6|121649.6|121732.5|121632.5|121786.5|121649.9|121723.8|121570.5|56
1646385000000|2022-03-04 09:10:00|121735.6|121635.6|121768.6|121668.6|121772.3|121672.3|121735.2|121635.2|37
1646385300000|2022-03-04 09:15:00|121764.3|121664.3|121739.4|121639.4|121764.3|121664.3|121739.4|121639.4|26
1646385600000|2022-03-04 09:20:00|121745.8|121645.8|121735.8|121635.8|121816.8|121667.3|121735.8|121606.5|32
1646385900000|2022-03-04 09:25:00|121735.3|121635.3|121684.9|121584.9|121779.8|121636.9|121656.5|121513.6|32
1646386200000|2022-03-04 09:30:00|121683.9|121583.9|121644.1|121544.1|121748.4|121583.9|121639.4|121462.4|51
1646386500000|2022-03-04 09:35:00|121634.4|121534.4|121554.9|121454.9|121634.4|121534.4|121549.4|121427.1|45
1646386800000|2022-03-04 09:40:00|121555.9|121455.9|121647.7|121547.7|121739|121562.5|121555.9|121455.9|152
1646387100000|2022-03-04 09:45:00|121647.2|121547.2|121736.2|121536.2|121742.5|121594.4|121626|121480.5|46
1646387400000|2022-03-04 09:50:00|121675|121575|121774.8|121574.8|121775.8|121615.3|121671.6|121537|52
1646387700000|2022-03-04 09:55:00|121774.5|121574.5|121741.5|121641.5|121787.5|121654.3|121731.1|121574.1|97
1646388000000|2022-03-04 10:00:00|121740|121640|121771.8|121571.8|121776.8|121640.5|121718.5|121565.5|61
1646388300000|2022-03-04 10:05:00|121772.8|121572.8|121777.6|121577.6|121779|121636|121717.7|121566.3|49
1646388600000|2022-03-04 10:10:00|121777.8|121577.8|121740.1|121640.1|121790|121640.1|121731.5|121575|31
1646388900000|2022-03-04 10:15:00|121738.1|121638.1|121792.8|121692.8|121793.6|121693.6|121737.8|121637.8|80
1646389200000|2022-03-04 10:20:00|121793.3|121693.3|121787.8|121687.8|121833.3|121693.3|121778.5|121625|46
1646389500000|2022-03-04 10:25:00|121786.9|121686.9|121797.9|121697.9|121862|121698.8|121771.4|121624.4|68
1646389800000|2022-03-04 10:30:00|121791.7|121691.7|121817.3|121717.3|121862.5|121719.8|121791.7|121662|55
1646390100000|2022-03-04 10:35:00|121817|121717|121893.6|121693.6|121896.7|121739.8|121816.5|121680|55
1646390400000|2022-03-04 10:40:00|121892.3|121692.3|121870.6|121770.6|121897.6|121782.3|121866.8|121692.3|209
1646390700000|2022-03-04 10:45:00|121871.1|121771.1|121928.4|121828.4|121941|121841|121870.5|121770.5|90
1646391000000|2022-03-04 10:50:00|121927.6|121827.6|121950.9|121850.9|121963.1|121863.1|121913.5|121813.5|113
1646391300000|2022-03-04 10:55:00|121953.4|121853.4|122048.5|121848.5|122048.5|121902.1|121953.4|121806.6|87
1646391600000|2022-03-04 11:00:00|122048|121848|121942.7|121842.7|122048.2|121906.8|121933.2|121785.7|75
1646391900000|2022-03-04 11:05:00|121942.2|121842.2|121923.4|121723.4|122023.3|121862.2|121910.5|121722.6|75
1646392200000|2022-03-04 11:10:00|121928.4|121728.4|121965|121765|121974.2|121774.2|121928.4|121728.4|19
1646392500000|2022-03-04 11:15:00|121965.8|121765.8|121980.6|121880.6|122021.5|121890|121938.6|121765|53
1646392800000|2022-03-04 11:20:00|121980.1|121880.1|122003.7|121803.7|122015|121895.1|121965|121802.3|28
1646393100000|2022-03-04 11:25:00|122008.7|121808.7|122015.9|121815.9|122015.9|121815.9|122002|121802|16
1646393400000|2022-03-04 11:30:00|122009.9|121809.9|121956.6|121756.6|122009.9|121809.9|121955.1|121755.1|35
1646393700000|2022-03-04 11:35:00|121953.1|121753.1|121962.5|121762.5|121962.5|121820.8|121892.1|121732.3|22
1646394000000|2022-03-04 11:40:00|121963.8|121763.8|121972.8|121772.8|122002.5|121840|121924.8|121762.8|26
1646394300000|2022-03-04 11:45:00|121974.1|121774.1|121968.5|121768.5|121974.3|121774.3|121956.5|121756.5|14
1646394600000|2022-03-04 11:50:00|121969.5|121769.5|121961.3|121761.3|121983.5|121783.5|121961.3|121761.3|15
1646394900000|2022-03-04 11:55:00|121964.1|121764.1|121969.5|121769.5|121969.5|121769.5|121964.1|121764.1|3
1646395200000|2022-03-04 12:00:00|121969.1|121769.1|121964.5|121764.5|121969.1|121769.1|121964.5|121764.5|4
1646395500000|2022-03-04 12:05:00|121965.8|121765.8|121970.5|121770.5|121970.5|121770.5|121965.8|121765.8|3
1646395800000|2022-03-04 12:10:00|121971.7|121771.7|121984.3|121784.3|121984.3|121784.3|121971.7|121771.7|14
1646396100000|2022-03-04 12:15:00|121985|121785|122003.5|121903.5|122047|121905.1|121955.1|121785|38
1646396400000|2022-03-04 12:20:00|122004|121904|122036.3|121936.3|122037.1|121937.1|122004|121904|68
1646396700000|2022-03-04 12:25:00|122034.4|121934.4|122022.4|121922.4|122081.5|121934.4|122022.4|121873|31
1646397000000|2022-03-04 12:30:00|122065.3|121865.3|122072.1|121872.1|122072.1|121915.4|121990.4|121858.9|25
1646397300000|2022-03-04 12:35:00|122073.1|121873.1|122065.7|121865.7|122076.5|121876.5|122064|121864|17
1646397600000|2022-03-04 12:40:00|122066.3|121866.3|122087.1|121887.1|122093.1|121945.1|122041.4|121865.3|23
1646397900000|2022-03-04 12:45:00|122087.6|121887.6|122056.5|121956.5|122088.6|121958.5|122029.1|121875.5|24
1646398200000|2022-03-04 12:50:00|122057|121957|121976.5|121876.5|122060.3|121960.3|121976.3|121876.3|65
1646398500000|2022-03-04 12:55:00|121976.3|121876.3|122015.5|121915.5|122026.5|121926.5|121976.3|121876.3|37
1646398800000|2022-03-04 13:00:00|122010.1|121910.1|122065|121865|122065|121910.1|121996.5|121852.6|74
1646399100000|2022-03-04 13:05:00|122065.5|121865.5|122055.1|121955.1|122081|121955.1|122033.4|121865.5|30
1646399400000|2022-03-04 13:10:00|122055.3|121955.3|122055|121955|122056.3|121956.3|122045.1|121945.1|21
1646399700000|2022-03-04 13:15:00|122050.1|121950.1|122047.7|121947.7|122054.3|121954.3|122044.1|121944.1|23
1646400000000|2022-03-04 13:20:00|122047.9|121947.9|122071.1|121871.1|122104.4|121947.9|122014.9|121860.9|39
1646400300000|2022-03-04 13:25:00|122074.5|121874.5|122007.4|121807.4|122078.5|121878.5|121985.6|121785.6|108
1646400600000|2022-03-04 13:30:00|122032.5|121832.5|122004|121804|122055.4|121855.4|121981.5|121781.5|102
1646400900000|2022-03-04 13:35:00|122001.7|121801.7|122019|121819|122021|121821|121997|121797|33
1646401200000|2022-03-04 13:40:00|122012|121812|122057|121857|122095.6|121895.6|122012|121812|46
1646401500000|2022-03-04 13:45:00|122055.1|121855.1|122068.4|121868.4|122069.6|121869.6|122055.1|121855.1|9
1646401800000|2022-03-04 13:50:00|122068.3|121868.3|122100.7|121900.7|122117|121975.5|122026.5|121868.3|69
1646402100000|2022-03-04 13:55:00|122101.2|121901.2|122055|121855|122101.5|121940.4|122040.3|121840.3|30
1646402400000|2022-03-04 14:00:00|122055.1|121855.1|121982.5|121782.5|122055.1|121895.5|121942.1|121781.5|67
1646402700000|2022-03-04 14:05:00|121983.5|121783.5|122008|121808|122017.3|121817.3|121982|121782|44
1646403000000|2022-03-04 14:10:00|122009.2|121809.2|121992|121792|122009.2|121809.2|121980.5|121780.5|35
1646403300000|2022-03-04 14:15:00|121991.5|121791.5|121982.1|121782.1|122020|121849.5|121935.5|121782.1|48
1646403600000|2022-03-04 14:20:00|121981.1|121781.1|121951|121751|121981.1|121806.2|121899.7|121742.1|28
1646403900000|2022-03-04 14:25:00|121953.5|121753.5|121985.1|121785.1|122001.4|121801.4|121952|121752|34
1646404200000|2022-03-04 14:30:00|121992.5|121792.5|121976.5|121876.5|122009.2|121894|121928|121789.6|62
1646404500000|2022-03-04 14:35:00|121976|121876|121984.2|121784.2|122027.5|121876.5|121947|121781.5|43
1646404800000|2022-03-04 14:40:00|121984.5|121784.5|122034.5|121834.5|122036.1|121836.1|121984.2|121784.2|45
1646405100000|2022-03-04 14:45:00|122034|121834|121976.5|121876.5|122041.5|121918|121976|121833|51
1646405400000|2022-03-04 14:50:00|121976|121876|122007.5|121907.5|122008.5|121908.5|121974|121874|39
1646405700000|2022-03-04 14:55:00|122008|121908|122033.8|121933.8|122092.1|121935.3|122008|121880.5|22
1646406000000|2022-03-04 15:00:00|122033.3|121933.3|122065.3|121865.3|122083.8|121937.6|122033.3|121853.5|70
1646406300000|2022-03-04 15:05:00|122064.8|121864.8|122063.8|121863.8|122065.8|121865.8|122063.8|121863.8|270
1646406600000|2022-03-04 15:10:00|122064.8|121864.8|122051.2|121951.2|122098.5|121951.2|122049|121863.8|38
1646406900000|2022-03-04 15:15:00|122051.7|121951.7|122069|121969|122091|121991|122051.7|121951.7|45
1646407200000|2022-03-04 15:20:00|122066|121966|122089.7|121989.7|122090.2|121990.2|122050.5|121950.5|45
1646407500000|2022-03-04 15:25:00|122088.7|121988.7|122086.5|121986.5|122088.8|121988.8|122084.3|121984.3|10
1646407800000|2022-03-04 15:30:00|122086|121986|122109.1|122009.1|122134|122034|122085.5|121985.5|50
1646408100000|2022-03-04 15:35:00|122110.1|122010.1|122115.8|122015.8|122119.7|122019.7|122107.5|122007.5|60
1646408400000|2022-03-04 15:40:00|122111.3|122011.3|122106|122006|122115.8|122015.8|122094|121994|34
1646408700000|2022-03-04 15:45:00|122122.8|122022.8|122113|122013|122129.7|122029.7|122112.7|122012.7|49
1646409000000|2022-03-04 15:50:00|122111.7|122011.7|122107|122007|122159.1|122014.1|122071.5|121951.3|38
1646409300000|2022-03-04 15:55:00|122106|122006|122114|122014|122123.7|122023.7|122104|122004|167
1646409600000|2022-03-04 16:00:00|122114.5|122014.5|122107|122007|122126|122026|122107|122007|23
1646409900000|2022-03-04 16:05:00|122107.5|122007.5|122105|122005|122114.5|122014.5|122104|122004|9
1646410200000|2022-03-04 16:10:00|122105.5|122005.5|122107.5|122007.5|122115|122015|122105.5|122005.5|10
1646410500000|2022-03-04 16:15:00|122108|122008|122107|122007|122108.5|122008.5|122106.7|122006.7|7
1646410800000|2022-03-04 16:20:00|122107.5|122007.5|122119.3|122019.3|122126|122026|122088.1|121988.1|38
1646411100000|2022-03-04 16:25:00|122118.8|122018.8|122153.1|121953.1|122157.1|122018.8|122105.5|121953.1|27
1646411400000|2022-03-04 16:30:00|122153.6|121953.6|122158.8|121958.8|122158.8|121958.8|122153.6|121953.6|8
1646411700000|2022-03-04 16:35:00|122158.5|121958.5|122153.3|121953.3|122174|121974|122151.5|121951.5|33
1646412000000|2022-03-04 16:40:00|122155.3|121955.3|122118|122018|122155.3|122026.5|122107.7|121955.3|89
1646412300000|2022-03-04 16:45:00|122118.5|122018.5|122166.8|121966.8|122170|122024|122118|121966.8|25
1646412600000|2022-03-04 16:50:00|122164.8|121964.8|122162.5|121962.5|122164.8|121964.8|122162.5|121962.5|7
1646412900000|2022-03-04 16:55:00|122163|121963|122121.5|122021.5|122167.5|122025|122117.5|121963|15
1646413200000|2022-03-04 17:00:00|122120|122020|122125.5|122025.5|122138|122038|122113.5|122013.5|35
1646413500000|2022-03-04 17:05:00|122158.5|121958.5|122151.5|121951.5|122159|121959|122150.3|121950.3|8
1646414100000|2022-03-04 17:15:00|122152.7|121952.7|122142.7|121942.7|122152.7|121952.7|122137.7|121937.7|3
1646414400000|2022-03-04 17:20:00|122132.1|121932.1|122122.5|121922.5|122132.1|121932.1|122122.5|121922.5|2
1646414700000|2022-03-04 17:25:00|122129.7|121929.7|122021.3|121821.3|122129.7|121929.7|122005|121817.8|86
1646415000000|2022-03-04 17:30:00|122021.8|121821.8|122012.2|121812.2|122025.5|121825.5|121980.1|121780.1|59
1646415300000|2022-03-04 17:35:00|122005.5|121805.5|121988.2|121788.2|122005.5|121805.5|121984.5|121784.5|18
1646415600000|2022-03-04 17:40:00|121982.6|121782.6|121914.5|121814.5|121985.6|121814.5|121913|121763|57
1646415900000|2022-03-04 17:45:00|121914|121814|121997.5|121797.5|121997.5|121820.8|121910|121791|27
1646416200000|2022-03-04 17:50:00|121997|121797|121975|121775|121997.5|121797.5|121968|121768|78
1646416500000|2022-03-04 17:55:00|121974.5|121774.5|121979.5|121779.5|121999.2|121799.2|121960.1|121760.1|51
1646416800000|2022-03-04 18:00:00|121980|121780|121985.5|121785.5|121987.6|121787.6|121978.4|121778.4|40
1646417100000|2022-03-04 18:05:00|121987|121787|121983.5|121783.5|121987|121787|121983.5|121783.5|15
1646417400000|2022-03-04 18:10:00|121983|121783|121983.5|121783.5|121983.5|121783.5|121983|121783|2
1646417700000|2022-03-04 18:15:00|121983|121783|122015.4|121815.4|122016.9|121864.9|121964.4|121783|90
1646418000000|2022-03-04 18:20:00|122014.9|121814.9|122014|121814|122016.6|121816.6|122013.5|121813.5|20
1646418300000|2022-03-04 18:25:00|121990|121790|121986.5|121786.5|121993|121837|121936.5|121781|17
1646418600000|2022-03-04 18:30:00|121987|121787|121999.5|121799.5|121999.5|121799.5|121985.5|121785.5|14
1646418900000|2022-03-04 18:35:00|122000|121800|121943|121843|122013.7|121864.6|121940|121800|31
1646419200000|2022-03-04 18:40:00|121944|121844|121969|121869|121969|121869|121943.5|121843.5|19
1646419500000|2022-03-04 18:45:00|121968.5|121868.5|121971|121871|121971.5|121871.5|121968.5|121868.5|4
1646419800000|2022-03-04 18:50:00|121971.5|121871.5|121947|121847|122022.5|121871.5|121946|121818.5|36
1646420100000|2022-03-04 18:55:00|121947.5|121847.5|121948|121848|121950.5|121850.5|121947.5|121847.5|8
1646420400000|2022-03-04 19:00:00|121948.5|121848.5|122073.6|121873.6|122073.6|121873.6|121948.5|121848.5|55
1646420700000|2022-03-04 19:05:00|122074.1|121874.1|122068.7|121868.7|122079.7|121879.7|122068.2|121868.2|25
1646421000000|2022-03-04 19:10:00|122068.2|121868.2|122074.3|121874.3|122074.3|121874.3|122068|121868|13
1646421300000|2022-03-04 19:15:00|122073.8|121873.8|122068.8|121868.8|122124.1|121966.9|122049.5|121867.3|27
1646421900000|2022-03-04 19:25:00|122067.3|121867.3|122056.5|121856.5|122067.3|121867.3|122056.5|121856.5|18
1646422200000|2022-03-04 19:30:00|122056.9|121856.9|122004.7|121804.7|122059.5|121901.6|121989.5|121789.5|71
1646422500000|2022-03-04 19:35:00|122004.5|121804.5|122026.8|121826.8|122033.2|121833.2|122004.2|121804.2|28
1646422800000|2022-03-04 19:40:00|122026.5|121826.5|122021.5|121821.5|122026.6|121826.6|122021.5|121821.5|12
1646423100000|2022-03-04 19:45:00|122023|121823|122019|121819|122023|121823|122018|121818|6
1646423400000|2022-03-04 19:50:00|122014.5|121814.5|122004.2|121804.2|122017.1|121817.1|122004.2|121804.2|15
1646423700000|2022-03-04 19:55:00|122003.7|121803.7|121972.5|121872.5|122004|121875|121963.5|121802.2|53
1646424000000|2022-03-04 20:00:00|121974|121874|121982|121782|122033|121895|121974|121781|72
1646424300000|2022-03-04 20:05:00|121984|121784|122009|121809|122011.5|121811.5|121984|121784|38
1646424600000|2022-03-04 20:10:00|122009.5|121809.5|122011.5|121811.5|122012.5|121812.5|122000.5|121800.5|47
1646424900000|2022-03-04 20:15:00|122012|121812|122011.5|121811.5|122012|121863.5|121957|121807.5|34
1646425200000|2022-03-04 20:20:00|122012|121812|121973.5|121873.5|122025|121874|121973.5|121811|16
1646425500000|2022-03-04 20:25:00|121974|121874|121966|121866|121976|121876|121959|121859|18
1646425800000|2022-03-04 20:30:00|121963.5|121863.5|121957.5|121857.5|121965|121865|121950|121850|12
1646426100000|2022-03-04 20:35:00|121959|121859|122040.2|121840.2|122062.5|121862.5|121959|121822.5|10
1646426400000|2022-03-04 20:40:00|122035|121835|122010|121810|122040|121840|122010|121810|17
1646426700000|2022-03-04 20:45:00|121995.1|121795.1|121961|121761|121995.1|121795.1|121956.5|121756.5|41
1646427000000|2022-03-04 20:50:00|121960.5|121760.5|122024.1|121824.1|122046.1|121846.1|121943.1|121743.1|45
1646427300000|2022-03-04 20:55:00|122048.1|121848.1|122053.1|121853.1|122053.1|121853.1|122024.1|121824.1|5
1646611200000|2022-03-07 00:00:00|121955|121755|122321|122121|122411|122211|121955|121755|277
1646611500000|2022-03-07 00:05:00|122314.5|122114.5|122270.1|122070.1|122328.5|122128.5|122270.1|122070.1|213
1646611800000|2022-03-07 00:10:00|122271.6|122071.6|122256.1|122056.1|122307.2|122107.2|122246.7|122046.7|368
1646612100000|2022-03-07 00:15:00|122255.6|122055.6|122187|122087|122265.6|122109.5|122143.9|122027.6|399
1646612400000|2022-03-07 00:20:00|122190.5|122090.5|122284.2|122184.2|122338.9|122238.9|122174.5|122074.5|447
1646612700000|2022-03-07 00:25:00|122284.7|122184.7|122546|122446|122578.5|122478.5|122284.7|122184.7|418
1646613000000|2022-03-07 00:30:00|122545|122445|122535.5|122435.5|122571|122471|122499.5|122399.5|255
1646613300000|2022-03-07 00:35:00|122537.5|122437.5|122472.5|122372.5|122554.1|122454.1|122454.5|122354.5|290
1646613600000|2022-03-07 00:40:00|122473|122373|122507.5|122407.5|122533.7|122433.7|122467.5|122367.5|237
1646613900000|2022-03-07 00:45:00|122509.1|122409.1|122491.8|122391.8|122529.5|122429.5|122491.8|122391.8|234
1646614200000|2022-03-07 00:50:00|122491.2|122391.2|122518.6|122418.6|122529.6|122429.6|122487.5|122387.5|285
1646614500000|2022-03-07 00:55:00|122518.3|122418.3|122556.4|122456.4|122561|122461|122504.5|122404.5|203
1646614800000|2022-03-07 01:00:00|122558.3|122458.3|122532|122432|122558.3|122458.3|122497.5|122397.5|246
1646615100000|2022-03-07 01:05:00|122532.5|122432.5|122609|122509|122609.5|122509.5|122532.5|122432.5|247
1646615400000|2022-03-07 01:10:00|122607.5|122507.5|122639|122539|122658|122558|122589.5|122489.5|266
1646615700000|2022-03-07 01:15:00|122647.5|122547.5|122698.4|122598.4|122698.4|122598.4|122637.4|122537.4|322
1646616000000|2022-03-07 01:20:00|122700.7|122600.7|122713.9|122613.9|122874.1|122774.1|122686.3|122586.3|473
1646616300000|2022-03-07 01:25:00|122710.4|122610.4|122745.9|122645.9|122813.8|122713.8|122710.4|122610.4|444
1646616600000|2022-03-07 01:30:00|122747.1|122647.1|122663|122563|122933.5|122833.5|122632.8|122532.8|605
1646616900000|2022-03-07 01:35:00|122662.5|122562.5|122755.1|122655.1|122794.5|122694.5|122649.4|122549.4|471
1646617200000|2022-03-07 01:40:00|122764.5|122664.5|122781|122681|122795.5|122695.5|122705.1|122605.1|361
1646617500000|2022-03-07 01:45:00|122782.5|122682.5|122787.5|122687.5|122799.9|122699.9|122730|122630|428
1646617800000|2022-03-07 01:50:00|122788.1|122688.1|122780|122680|122846|122746|122765|122665|371
1646618100000|2022-03-07 01:55:00|122785|122685|122769.1|122669.1|122789.5|122689.5|122751.1|122651.1|240
1646618400000|2022-03-07 02:00:00|122764.1|122664.1|122765.5|122665.5|122792|122692|122754|122654|243
1646618700000|2022-03-07 02:05:00|122772|122672|122749|122649|122794.5|122694.5|122737|122637|253
1646619000000|2022-03-07 02:10:00|122746.5|122646.5|122804.1|122704.1|122835|122735|122725|122625|257
1646619300000|2022-03-07 02:15:00|122797.5|122697.5|122757.5|122657.5|122804.1|122704.1|122732.1|122632.1|235
1646619600000|2022-03-07 02:20:00|122755|122655|122825.7|122725.7|122828.1|122728.1|122755|122655|226
1646619900000|2022-03-07 02:25:00|122826.5|122726.5|122845|122745|122848.9|122748.9|122761.5|122661.5|196
1646620200000|2022-03-07 02:30:00|122848.8|122748.8|122823.5|122723.5|122860|122760|122785|122685|288
1646620500000|2022-03-07 02:35:00|122830|122730|122852.5|122752.5|122869|122769|122800.5|122700.5|305
1646620800000|2022-03-07 02:40:00|122838.1|122738.1|122866.9|122766.9|122882.1|122782.1|122807.1|122707.1|283
1646621100000|2022-03-07 02:45:00|122870.8|122770.8|122918.5|122818.5|122925.3|122825.3|122866.1|122766.1|234
1646621400000|2022-03-07 02:50:00|122919|122819|122909.3|122809.3|122925|122825|122843|122743|211
1646621700000|2022-03-07 02:55:00|122915.3|122815.3|122919.3|122819.3|122927.4|122827.4|122883.9|122783.9|200
1646622000000|2022-03-07 03:00:00|122915.3|122815.3|122933.2|122833.2|122957|122857|122897.1|122797.1|293
1646622300000|2022-03-07 03:05:00|122925.5|122825.5|122876.5|122776.5|122926.3|122826.3|122862.3|122762.3|282
1646622600000|2022-03-07 03:10:00|122876.4|122776.4|122875.5|122775.5|122879.7|122779.7|122866.5|122766.5|133
1646622900000|2022-03-07 03:15:00|122876.9|122776.9|122838.5|122738.5|122877.1|122777.1|122838|122738|199
1646623200000|2022-03-07 03:20:00|122839.7|122739.7|122824.9|122724.9|122865.3|122765.3|122803.4|122703.4|221
1646623500000|2022-03-07 03:25:00|122815.7|122715.7|122765.3|122665.3|122826.9|122726.9|122719.3|122619.3|307
1646623800000|2022-03-07 03:30:00|122769.5|122669.5|122809.3|122709.3|122811.3|122711.3|122769.1|122669.1|172
1646624100000|2022-03-07 03:35:00|122808.9|122708.9|122776.3|122676.3|122813.9|122713.9|122775.3|122675.3|176
1646624400000|2022-03-07 03:40:00|122765.8|122665.8|122800|122700|122810.5|122710.5|122755.3|122655.3|132
1646624700000|2022-03-07 03:45:00|122799.5|122699.5|122817.5|122717.5|122826|122726|122786.2|122686.2|123
1646625000000|2022-03-07 03:50:00|122818.5|122718.5|122861|122761|122865.3|122765.3|122817.5|122717.5|125
1646625300000|2022-03-07 03:55:00|122862.5|122762.5|122893.7|122793.7|122895.7|122795.7|122851.5|122751.5|144
1646625600000|2022-03-07 04:00:00|122893.8|122793.8|122900.5|122800.5|122907.7|122807.7|122869.8|122769.8|164
1646625900000|2022-03-07 04:05:00|122899.9|122799.9|122902.2|122802.2|122921.9|122821.9|122893.1|122793.1|147
1646626200000|2022-03-07 04:10:00|122902.7|122802.7|122906.7|122806.7|122947.8|122847.8|122901.7|122801.7|236
1646626500000|2022-03-07 04:15:00|122903.1|122803.1|122902.7|122802.7|122904.7|122804.7|122872.2|122772.2|95
1646626800000|2022-03-07 04:20:00|122913.2|122813.2|122923.8|122823.8|122942.5|122842.5|122898.7|122798.7|194
1646627100000|2022-03-07 04:25:00|122923.4|122823.4|122902.7|122802.7|122924.8|122824.8|122902.5|122802.5|146
1646627400000|2022-03-07 04:30:00|122902.3|122802.3|122921.2|122821.2|122922.4|122822.4|122897.2|122797.2|108
1646627700000|2022-03-07 04:35:00|122920.2|122820.2|122955.4|122855.4|122959.4|122859.4|122909.7|122809.7|109
1646628000000|2022-03-07 04:40:00|122953.5|122853.5|122939.6|122839.6|122953.5|122853.5|122921.2|122821.2|176
1646628300000|2022-03-07 04:45:00|122940.1|122840.1|122916.3|122816.3|122940.5|122840.5|122916.2|122816.2|63
1646628600000|2022-03-07 04:50:00|122916.8|122816.8|122886.6|122786.6|122916.8|122816.8|122886.6|122786.6|123
1646628900000|2022-03-07 04:55:00|122886.1|122786.1|122885.2|122785.2|122904.1|122804.1|122884.8|122784.8|165
1646629200000|2022-03-07 05:00:00|122885|122785|122828.5|122728.5|122896.5|122796.5|122816.5|122716.5|216
1646629500000|2022-03-07 05:05:00|122831|122731|122847.7|122747.7|122861.1|122761.1|122825.7|122725.7|236
1646629800000|2022-03-07 05:10:00|122845.7|122745.7|122859.2|122759.2|122871.3|122771.3|122845.7|122745.7|190
1646630100000|2022-03-07 05:15:00|122858.9|122758.9|122738.5|122638.5|122858.9|122758.9|122734.6|122634.6|360
1646630400000|2022-03-07 05:20:00|122740|122640|122744.1|122644.1|122770|122670|122670.5|122570.5|308
1646630700000|2022-03-07 05:25:00|122745.5|122645.5|122789.1|122689.1|122808.1|122708.1|122744.1|122644.1|249
1646631000000|2022-03-07 05:30:00|122780.1|122680.1|122797.5|122697.5|122819.6|122719.6|122778.5|122678.5|219
1646631300000|2022-03-07 05:35:00|122799.5|122699.5|122794.1|122694.1|122824.1|122724.1|122774.4|122674.4|236
1646631600000|2022-03-07 05:40:00|122792.4|122692.4|122834.7|122734.7|122845.9|122745.9|122782.5|122682.5|204
1646631900000|2022-03-07 05:45:00|122835.5|122735.5|122825|122725|122858.5|122758.5|122814.8|122714.8|201
1646632200000|2022-03-07 05:50:00|122824.5|122724.5|122822.4|122722.4|122836.5|122736.5|122812.7|122712.7|175
1646632500000|2022-03-07 05:55:00|122814.2|122714.2|122829.9|122729.9|122837.5|122737.5|122804.1|122704.1|154
1646632800000|2022-03-07 06:00:00|122830|122730|122828.1|122728.1|122878.1|122778.1|122828.1|122728.1|273
1646633100000|2022-03-07 06:05:00|122832.1|122732.1|122855|122755|122862.5|122762.5|122822.1|122722.1|171
1646633400000|2022-03-07 06:10:00|122855.5|122755.5|122885|122785|122885|122785|122812.3|122712.3|152
1646633700000|2022-03-07 06:15:00|122885.2|122785.2|122930.1|122830.1|122951.5|122851.5|122875|122775|180
1646634000000|2022-03-07 06:20:00|122924.8|122824.8|122853.6|122753.6|122924.8|122824.8|122828.9|122728.9|178
1646634300000|2022-03-07 06:25:00|122853.1|122753.1|122834.5|122734.5|122897.2|122797.2|122794.7|122694.7|271
1646634600000|2022-03-07 06:30:00|122835|122735|122933.5|122833.5|122943.5|122843.5|122835|122735|214
1646634900000|2022-03-07 06:35:00|122941|122841|122892|122792|122941|122841|122878.1|122778.1|147
1646635200000|2022-03-07 06:40:00|122890.4|122790.4|122956.5|122856.5|123031|122862.1|122886.5|122786.5|112
1646635500000|2022-03-07 06:45:00|122958.1|122858.1|122932.5|122832.5|122986.9|122886.9|122930.2|122830.2|231
1646635800000|2022-03-07 06:50:00|122928.9|122828.9|122942.3|122842.3|123012.5|122859.1|122925.3|122802.5|256
1646636100000|2022-03-07 06:55:00|122944.1|122844.1|122986|122886|122993.9|122893.9|122935.1|122835.1|102
1646636400000|2022-03-07 07:00:00|122981.5|122881.5|122983.7|122883.7|122985.1|122885.1|122963.7|122863.7|214
1646636700000|2022-03-07 07:05:00|122983.5|122883.5|122975|122875|123021.5|122921.5|122968.5|122868.5|160
1646637000000|2022-03-07 07:10:00|122976.2|122876.2|122966|122866|122986|122886|122966|122866|221
1646637300000|2022-03-07 07:15:00|122965.5|122865.5|122829.2|122729.2|122965.5|122865.5|122802.7|122663|379
1646637600000|2022-03-07 07:20:00|122833.2|122733.2|122888.2|122788.2|122944.7|122792.1|122829.2|122720.2|318
1646637900000|2022-03-07 07:25:00|122886.7|122786.7|122880.2|122780.2|122948.2|122793.7|122851.6|122731.2|134
1646638200000|2022-03-07 07:30:00|122879.7|122779.7|122911.2|122811.2|122972|122845|122860|122760|290
1646638500000|2022-03-07 07:35:00|122911.7|122811.7|122917.1|122817.1|122963.7|122819|122906.7|122763.7|401
1646638800000|2022-03-07 07:40:00|122915.3|122815.3|122919.1|122819.1|122925.1|122825.1|122912.1|122812.1|232
1646639100000|2022-03-07 07:45:00|122923|122823|122869.8|122769.8|122925|122825|122845|122745|327
1646639400000|2022-03-07 07:50:00|122869.9|122769.9|122882.8|122782.8|122885|122785|122863.3|122763.3|303
1646639700000|2022-03-07 07:55:00|122882.1|122782.1|122902.2|122802.2|122904.7|122804.7|122879|122779|312
1646640000000|2022-03-07 08:00:00|122901.7|122801.7|122901.7|122801.7|122904.7|122804.7|122890.5|122790.5|395
1646640300000|2022-03-07 08:05:00|122900.2|122800.2|122864|122764|122901.7|122801.7|122841.2|122741.2|313
1646640600000|2022-03-07 08:10:00|122862|122762|122881.1|122781.1|122886.9|122786.9|122862|122762|322
1646640900000|2022-03-07 08:15:00|122883.1|122783.1|122906.1|122806.1|122932.1|122832.1|122876|122776|259
1646641200000|2022-03-07 08:20:00|122905.5|122805.5|122903.4|122803.4|122924.1|122824.1|122887|122787|209
1646641500000|2022-03-07 08:25:00|122903|122803|122910|122810|122930.6|122830.6|122875.5|122775.5|162
1646641800000|2022-03-07 08:30:00|122915.1|122815.1|122958.5|122758.5|122966.5|122831|122904.5|122758.5|135
1646642100000|2022-03-07 08:35:00|122959|122759|122911|122811|122959|122826|122907|122755.5|202
1646642400000|2022-03-07 08:40:00|122910|122810|122924.5|122824.5|122932|122832|122899.8|122799.8|305
1646642700000|2022-03-07 08:45:00|122924|122824|122928|122828|122933|122833|122910|122810|202
1646643000000|2022-03-07 08:50:00|122927.5|122827.5|122929|122829|122929.8|122829.8|122910.8|122810.8|258
1646643300000|2022-03-07 08:55:00|122927.1|122827.1|122949.8|122849.8|122950.8|122850.8|122919.8|122819.8|115
1646643600000|2022-03-07 09:00:00|122950.3|122850.3|122944.3|122844.3|122950.3|122850.3|122929.3|122829.3|64
1646643900000|2022-03-07 09:05:00|122944.8|122844.8|122971.8|122771.8|122974.8|122846.5|122913.8|122755.1|68
1646644200000|2022-03-07 09:10:00|122974.3|122774.3|122968.9|122768.9|122987.6|122787.6|122968.9|122768.9|67
1646644500000|2022-03-07 09:15:00|122969.9|122769.9|122934.7|122834.7|122988.4|122845.7|122934.2|122768.9|89
1646644800000|2022-03-07 09:20:00|122935.2|122835.2|123002.5|122902.5|123003.7|122903.7|122935.2|122835.2|52
1646645100000|2022-03-07 09:25:00|123002|122902|123000|122900|123002.2|122902.2|122997.5|122897.5|21
1646645400000|2022-03-07 09:30:00|122998|122898|123094.4|122994.4|123209.6|123030.6|122998|122898|121
1646645700000|2022-03-07 09:35:00|123093.4|122993.4|123060|122960|123113.3|123011.7|123045.5|122912.5|116
1646646000000|2022-03-07 09:40:00|123065|122965|123088.5|122988.5|123138.5|122988.5|123059.5|122917.1|21
1646646300000|2022-03-07 09:45:00|123100.1|123000.1|123169.5|122969.5|123171.5|123000.1|123089.1|122951.5|43
1646646600000|2022-03-07 09:50:00|123180|122980|123113|123013|123195|123020.5|123113|122957.5|79
1646646900000|2022-03-07 09:55:00|123113.5|123013.5|123307.9|123107.9|123328.9|123128.9|123113.5|123002.1|103
1646647200000|2022-03-07 10:00:00|123275.1|123075.1|123171.2|123071.2|123275.1|123103.2|123140.7|123013.5|118
1646647500000|2022-03-07 10:05:00|123175.7|123075.7|123369.9|123169.9|123394.9|123194.9|123175.7|123054.1|110
1646647800000|2022-03-07 10:10:00|123370.9|123170.9|123390.1|123190.1|123419.5|123272.3|123321.1|123139.2|107
1646648100000|2022-03-07 10:15:00|123390.7|123190.7|123423.5|123223.5|123428.3|123295.1|123356.8|123177.5|78
1646648400000|2022-03-07 10:20:00|123424|123224|123462.3|123262.3|123465.3|123313.1|123373.2|123224|36
1646648700000|2022-03-07 10:25:00|123464.5|123264.5|123442|123342|123465.1|123345.1|123421.5|123264.3|67
1646649000000|2022-03-07 10:30:00|123443.5|123343.5|123422.8|123322.8|123510|123355.5|123420.1|123279.3|68
1646649300000|2022-03-07 10:35:00|123425.3|123325.3|123433|123233|123487.5|123340|123393|123229.1|71
1646649600000|2022-03-07 10:40:00|123432.5|123232.5|123440.1|123240.1|123440.1|123283.5|123376|123212.1|70
1646649900000|2022-03-07 10:45:00|123434.5|123234.5|123400.1|123300.1|123434.5|123300.1|123373|123217.1|13
1646650200000|2022-03-07 10:50:00|123397.5|123297.5|123419.1|123219.1|123439|123299.8|123384|123219.1|25
1646650500000|2022-03-07 10:55:00|123418.5|123218.5|123464.5|123264.5|123483|123311.5|123371.5|123218.5|56
1646650800000|2022-03-07 11:00:00|123404.7|123304.7|123449.5|123249.5|123511.9|123311.9|123402.8|123245.1|60
1646651100000|2022-03-07 11:05:00|123391.5|123291.5|123441|123241|123455|123291.5|123390.1|123239.5|47
1646651400000|2022-03-07 11:10:00|123440|123240|123391.9|123191.9|123440|123266.5|123338|123171.5|85
1646651700000|2022-03-07 11:15:00|123397.4|123197.4|123343.9|123143.9|123455.9|123264.5|123343.9|123143.9|47
1646652000000|2022-03-07 11:20:00|123344.1|123144.1|123319|123119|123360|123160|123292.2|123092.2|27
1646652300000|2022-03-07 11:25:00|123319.1|123119.1|123326.7|123126.7|123328.5|123128.5|123203.7|123003.7|57
1646652600000|2022-03-07 11:30:00|123267.5|123167.5|123326.7|123126.7|123326.7|123167.5|123267.5|123126.6|12
1646652900000|2022-03-07 11:35:00|123326.6|123126.6|123346.5|123146.5|123346.5|123146.5|123326.6|123126.6|11
1646653200000|2022-03-07 11:40:00|123346.6|123146.6|123354.6|123154.6|123354.6|123154.6|123344|123144|13
1646653500000|2022-03-07 11:45:00|123310|123210|123369.9|123169.9|123369.9|123227.7|123310|123166.3|16
1646653800000|2022-03-07 11:50:00|123359.1|123159.1|123360.3|123160.3|123361|123231.7|123290.7|123153.8|33
1646654100000|2022-03-07 11:55:00|123361.7|123161.7|123305.1|123105.1|123361.7|123161.7|123288.3|123088.3|56
1646654400000|2022-03-07 12:00:00|123309.4|123109.4|123227.1|123027.1|123309.4|123109.4|123152.1|122984.9|50
1646654700000|2022-03-07 12:05:00|123229.1|123029.1|123281.1|123081.1|123281.1|123081.1|123222.9|123022.9|21
1646655000000|2022-03-07 12:10:00|123270.1|123070.1|123214.5|123014.5|123270.1|123070.1|123214.5|123014.5|13
1646655300000|2022-03-07 12:15:00|123214.1|123014.1|123165.9|122965.9|123219|123019|123157.1|122957.1|51
1646655600000|2022-03-07 12:20:00|123165.8|122965.8|123075|122875|123177.9|122977.9|123075|122875|90
1646655900000|2022-03-07 12:25:00|123074.9|122874.9|122973.9|122773.9|123075|122899.3|122911.5|122732.8|115
1646656200000|2022-03-07 12:30:00|122973.4|122773.4|122899.9|122699.9|122996.6|122830.8|122799.1|122599.1|128
1646656500000|2022-03-07 12:35:00|122915.1|122715.1|122852.1|122652.1|122915.1|122715.1|122759.5|122625.1|65
1646656800000|2022-03-07 12:40:00|122855.1|122655.1|122930.1|122730.1|122945.9|122762.8|122837.5|122637.5|162
1646657100000|2022-03-07 12:45:00|122930.9|122730.9|122965.9|122765.9|123019.9|122820.1|122894.6|122730.9|108
1646657400000|2022-03-07 12:50:00|122966.4|122766.4|122986.1|122786.1|123043.9|122843.9|122966.4|122766.4|29
1646657700000|2022-03-07 12:55:00|122989.9|122789.9|122997.1|122797.1|122997.1|122797.1|122989.1|122789.1|7
1646658000000|2022-03-07 13:00:00|122994.9|122794.9|123063|122863|123067.1|122867.1|122989.1|122789.1|56
1646658300000|2022-03-07 13:05:00|123058|122858|123049.9|122849.9|123058|122858|123019|122819|4
1646658600000|2022-03-07 13:10:00|123086.1|122886.1|123083.3|122883.3|123112|122912|123062.5|122862.5|31
1646658900000|2022-03-07 13:15:00|123083.4|122883.4|123016.5|122916.5|123088.3|122948.5|123003.6|122846.4|56
1646659200000|2022-03-07 13:20:00|123015.5|122915.5|122961.5|122861.5|123059.2|122918.5|122961|122801.2|148
1646659500000|2022-03-07 13:25:00|122961|122861|123072|122872|123074.3|122904.6|122955.5|122855.5|85
1646659800000|2022-03-07 13:30:00|123071.5|122871.5|123019.5|122919.5|123088|122949.1|123014.2|122854.5|72
1646660100000|2022-03-07 13:35:00|123019|122919|122961|122861|123061.8|122919|122961|122861|74
1646660400000|2022-03-07 13:40:00|122961.5|122861.5|122928.9|122728.9|122976|122861.5|122905.3|122726.4|79
1646660700000|2022-03-07 13:45:00|122924.4|122724.4|122984.3|122784.3|123010.9|122838.1|122910.7|122711.4|122
1646661000000|2022-03-07 13:50:00|122979.8|122779.8|122948|122748|123007.3|122816.5|122871.1|122732.8|105
1646661300000|2022-03-07 13:55:00|122947.5|122747.5|123000.5|122800.5|123020.5|122820.5|122947.5|122747.5|64
1646661600000|2022-03-07 14:00:00|123000.6|122800.6|122886.4|122686.4|123001|122801|122822.8|122683|231
1646661900000|2022-03-07 14:05:00|122887.9|122687.9|122878.8|122678.8|122895|122738.5|122828.5|122677.1|92
1646662200000|2022-03-07 14:10:00|122879|122679|122836.6|122736.6|122897.8|122738.5|122820.4|122672.9|84
1646662500000|2022-03-07 14:15:00|122836.1|122736.1|122833.5|122733.5|122836.1|122736.1|122810|122710|101
1646662800000|2022-03-07 14:20:00|122836|122736|122816.4|122616.4|122877.5|122743.5|122770|122615|59
1646663100000|2022-03-07 14:25:00|122816.9|122616.9|122777.6|122677.6|122845.1|122686.5|122777.6|122609.4|81
1646663400000|2022-03-07 14:30:00|122777.2|122677.2|122823.5|122723.5|122851|122723.5|122751|122601|76
1646663700000|2022-03-07 14:35:00|122823|122723|122893.6|122693.6|122910.6|122723.5|122823|122672.3|40
1646664000000|2022-03-07 14:40:00|122891.6|122691.6|122982.2|122782.2|122982.2|122782.2|122888.6|122688.6|36
1646664300000|2022-03-07 14:45:00|122981.8|122781.8|123005.4|122805.4|123035.4|122835.4|122974|122774|14
1646664600000|2022-03-07 14:50:00|123019.6|122819.6|123038.6|122838.6|123039.4|122839.4|122970.1|122770.1|51
1646664900000|2022-03-07 14:55:00|123036.6|122836.6|123050.5|122850.5|123061.5|122861.5|122981.6|122781.6|74
1646665200000|2022-03-07 15:00:00|123051|122851|123114.5|122914.5|123142.9|122954|123039.6|122839.6|103
1646665500000|2022-03-07 15:05:00|123117|122917|123134.3|122934.3|123141.9|122941.9|123114|122914|32
1646665800000|2022-03-07 15:10:00|123135.3|122935.3|123187.5|122987.5|123216.1|123037.2|123131.2|122935.3|59
1646666100000|2022-03-07 15:15:00|123160|122960|123169|122969|123171|122971|123158|122958|43
1646666400000|2022-03-07 15:20:00|123170|122970|123186|122986|123186|122986|123166|122966|37
1646666700000|2022-03-07 15:25:00|123186|122986|123201|123001|123214|123014|123186|122986|59
1646667000000|2022-03-07 15:30:00|123211.5|123011.5|123183.9|122983.9|123213.5|123035.1|123134.1|122974.4|58
1646667300000|2022-03-07 15:35:00|123179.4|122979.4|123173.2|122973.2|123182.6|122982.6|123172.7|122972.7|41
1646667600000|2022-03-07 15:40:00|123172.7|122972.7|123050|122950|123172.7|122996.9|123050|122907.5|125
1646667900000|2022-03-07 15:45:00|123108|122908|123150.6|122950.6|123155|122955|123108|122908|70
1646668200000|2022-03-07 15:50:00|123151.4|122951.4|123177.4|122977.4|123177.4|122977.4|123150.6|122950.6|27
1646668500000|2022-03-07 15:55:00|123164.6|122964.6|123172.4|122972.4|123177.4|122977.4|123164.6|122964.6|4
1646668800000|2022-03-07 16:00:00|123175.4|122975.4|123193.7|122993.7|123220.6|123020.6|123175.4|122975.4|49
1646669100000|2022-03-07 16:05:00|123193.6|122993.6|123213.8|123013.8|123217.6|123017.6|123193.6|122993.6|19
1646669400000|2022-03-07 16:10:00|123187.3|123087.3|123280.4|123080.4|123281.1|123087.3|123187.3|123062.4|21
1646669700000|2022-03-07 16:15:00|123284.1|123084.1|123283|123083|123285.6|123085.6|123248|123048|60
1646670000000|2022-03-07 16:20:00|123283.2|123083.2|123384.5|123184.5|123390.5|123245|123283.2|123083.2|53
1646670300000|2022-03-07 16:25:00|123385|123185|123398.4|123198.4|123475.4|123275.4|123336.3|123177|83
1646670600000|2022-03-07 16:30:00|123387.8|123187.8|123344.5|123244.5|123397|123251|123301.8|123147.8|223
1646670900000|2022-03-07 16:35:00|123328|123228|123345.6|123145.6|123360.5|123238.8|123307.7|123145.6|59
1646671200000|2022-03-07 16:40:00|123344.8|123144.8|123251.5|123051.5|123345.6|123145.6|123251.5|123051.5|9
1646671500000|2022-03-07 16:45:00|123255.5|123055.5|123308.4|123108.4|123324.5|123124.5|123245.4|123045.4|48
1646671800000|2022-03-07 16:50:00|123284.6|123084.6|123284.6|123084.6|123284.6|123084.6|123284.6|123084.6|1
1646672100000|2022-03-07 16:55:00|123355.4|123155.4|123342.6|123142.6|123357.4|123157.4|123340.4|123140.4|16
1646672400000|2022-03-07 17:00:00|123343.4|123143.4|123343.4|123143.4|123343.4|123143.4|123343.4|123143.4|1
1646672700000|2022-03-07 17:05:00|123346.2|123146.2|123360.8|123160.8|123374.7|123174.7|123346.2|123146.2|9
1646673000000|2022-03-07 17:10:00|123375.2|123175.2|123340.2|123140.2|123378.2|123178.2|123340.2|123140.2|9
1646673300000|2022-03-07 17:15:00|123355.4|123155.4|123355.8|123155.8|123367.2|123167.2|123355.4|123155.4|3
1646673900000|2022-03-07 17:25:00|123349.5|123149.5|123348.9|123148.9|123349.5|123149.5|123339.9|123139.9|4
1646674200000|2022-03-07 17:30:00|123348.8|123148.8|123347.7|123147.7|123348.8|123148.8|123347.2|123147.2|4
1646674500000|2022-03-07 17:35:00|123330.5|123130.5|123317.5|123117.5|123330.5|123130.5|123317.5|123117.5|5
1646674800000|2022-03-07 17:40:00|123287.5|123087.5|123287.5|123087.5|123287.5|123087.5|123287.5|123087.5|1
1646675400000|2022-03-07 17:50:00|123297|123084|123287.5|123087.5|123305|123092|123287.5|123083|10
1646676000000|2022-03-07 18:00:00|123283.3|123083.3|123276.5|123076.5|123283.3|123083.3|123253.3|123053.3|7
1646676900000|2022-03-07 18:15:00|123281.6|123081.6|123280.7|123080.7|123281.6|123081.6|123280.7|123080.7|2
1646677500000|2022-03-07 18:25:00|123257.5|123057.5|123302.7|123102.7|123302.7|123102.7|123257.5|123057.5|4
1646678700000|2022-03-07 18:45:00|123257.5|123057.5|123257.5|123057.5|123265.7|123065.7|123257.5|123057.5|3
1646679600000|2022-03-07 19:00:00|123262.7|123062.7|123262.7|123062.7|123262.7|123062.7|123262.7|123062.7|1
1646680200000|2022-03-07 19:10:00|123268.7|123068.7|123294.7|123094.7|123297|123097|123257.5|123057.5|28
1646681100000|2022-03-07 19:25:00|123322.7|123122.7|123323.5|123123.5|123323.5|123123.5|123317.5|123117.5|6
1646681400000|2022-03-07 19:30:00|123324|123124|123323.9|123123.9|123324|123124|123323.9|123123.9|2
1646681700000|2022-03-07 19:35:00|123324.4|123124.4|123325.2|123125.2|123327.2|123127.2|123324.4|123124.4|7
1646682000000|2022-03-07 19:40:00|123324.7|123124.7|123334.2|123134.2|123335.7|123135.7|123321|123121|31
1646682300000|2022-03-07 19:45:00|123334.5|123134.5|123335|123135|123335.2|123135.2|123334.5|123134.5|3
1646682600000|2022-03-07 19:50:00|123332.5|123132.5|123338.5|123138.5|123338.5|123138.5|123326.9|123126.9|14
1646682900000|2022-03-07 19:55:00|123338|123138|123351.5|123151.5|123353.5|123153.5|123337.5|123137.5|35
1646697600000|2022-03-08 00:00:00|123239.1|122879.1|123372.5|123172.5|123472|123238|123239.1|122879.1|313
1646697900000|2022-03-08 00:05:00|123371.6|123171.6|123291|123191|123374.5|123224.5|123272.5|123121|258
1646698200000|2022-03-08 00:10:00|123292.5|123192.5|123343.5|123243.5|123363.2|123263.2|123287|123187|248
1646698500000|2022-03-08 00:15:00|123344.5|123244.5|123338.5|123238.5|123368|123268|123328|123228|183
1646698800000|2022-03-08 00:20:00|123338|123238|123315|123215|123339|123239|123290|123190|167
1646699100000|2022-03-08 00:25:00|123327.5|123227.5|123355.7|123255.7|123371.5|123271.5|123324.5|123224.5|181
1646699400000|2022-03-08 00:30:00|123360.9|123260.9|123377.3|123277.3|123377.9|123277.9|123320.1|123220.1|261
1646699700000|2022-03-08 00:35:00|123377.8|123277.8|123480.5|123380.5|123529.6|123429.6|123376.8|123276.8|330
1646700000000|2022-03-08 00:40:00|123480.7|123380.7|123595|123495|123606.5|123506.5|123479.9|123379.9|309
1646700300000|2022-03-08 00:45:00|123598|123498|123625|123525|123634.1|123534.1|123572.1|123472.1|269
1646700600000|2022-03-08 00:50:00|123627.1|123527.1|123700.5|123600.5|123732.9|123632.9|123626.3|123526.3|264
1646700900000|2022-03-08 00:55:00|123699.5|123599.5|123629.9|123529.9|123701.2|123601.2|123576|123476|266
1646701200000|2022-03-08 01:00:00|123629.5|123529.5|123536.1|123436.1|123629.5|123529.5|123495.8|123395.8|307
1646701500000|2022-03-08 01:05:00|123532.9|123432.9|123545.7|123445.7|123597.7|123497.7|123530.2|123430.2|228
1646701800000|2022-03-08 01:10:00|123547.2|123447.2|123525.1|123425.1|123577.8|123477.8|123520.4|123420.4|249
1646702100000|2022-03-08 01:15:00|123521.9|123421.9|123326.4|123226.4|123527.4|123427.4|123326.4|123226.4|367
1646702400000|2022-03-08 01:20:00|123325.5|123225.5|123301.3|123201.3|123357.3|123257.3|123286.1|123186.1|296
1646702700000|2022-03-08 01:25:00|123299.3|123199.3|123318|123218|123321.1|123221.1|123218.5|123118.5|361
1646703000000|2022-03-08 01:30:00|123322.9|123222.9|123300.8|123200.8|123322.9|123222.9|123269.5|123169.5|316
1646703300000|2022-03-08 01:35:00|123300.6|123200.6|123394|123294|123394|123294|123280|123180|311
1646703600000|2022-03-08 01:40:00|123383.5|123283.5|123293.7|123193.7|123384|123284|123273.4|123173.4|333
1646703900000|2022-03-08 01:45:00|123292.1|123192.1|123284.4|123184.4|123310.1|123210.1|123263|123163|268
1646704200000|2022-03-08 01:50:00|123286.7|123186.7|123351.5|123251.5|123351.5|123251.5|123284.2|123184.2|235
1646704500000|2022-03-08 01:55:00|123348.1|123248.1|123334.5|123234.5|123391.5|123291.5|123314.5|123214.5|260
1646704800000|2022-03-08 02:00:00|123333.5|123233.5|123340.5|123240.5|123344.8|123244.8|123308.7|123208.7|256
1646705100000|2022-03-08 02:05:00|123339.7|123239.7|123336.3|123236.3|123369.8|123269.8|123298.8|123198.8|263
1646705400000|2022-03-08 02:10:00|123339.5|123239.5|123332.2|123232.2|123346.1|123246.1|123279|123179|241
1646705700000|2022-03-08 02:15:00|123333|123233|123349.1|123249.1|123349.1|123249.1|123285.5|123185.5|280
1646706000000|2022-03-08 02:20:00|123345.3|123245.3|123340|123240|123349.5|123249.5|123303.5|123203.5|250
1646706300000|2022-03-08 02:25:00|123343.5|123243.5|123410|123310|123425.8|123325.8|123343.5|123243.5|234
1646706600000|2022-03-08 02:30:00|123413.2|123313.2|123427.1|123327.1|123468.1|123368.1|123399.5|123299.5|243
1646706900000|2022-03-08 02:35:00|123427.5|123327.5|123479|123379|123479|123379|123412.3|123312.3|203
1646707200000|2022-03-08 02:40:00|123481.7|123381.7|123489.8|123389.8|123500.7|123400.7|123466.2|123366.2|228
1646707500000|2022-03-08 02:45:00|123495|123395|123527.2|123427.2|123529.5|123429.5|123494.9|123394.9|164
1646707800000|2022-03-08 02:50:00|123530.5|123430.5|123565.3|123465.3|123595.6|123495.6|123530.5|123430.5|248
1646708100000|2022-03-08 02:55:00|123565.1|123465.1|123545.8|123445.8|123574.4|123474.4|123531.3|123431.3|238
1646708400000|2022-03-08 03:00:00|123545.5|123445.5|123520.3|123420.3|123566.2|123466.2|123501.5|123401.5|223
1646708700000|2022-03-08 03:05:00|123520.5|123420.5|123546.5|123446.5|123546.5|123446.5|123487.7|123387.7|290
1646709000000|2022-03-08 03:10:00|123544.9|123444.9|123575.3|123475.3|123596.1|123496.1|123543.5|123443.5|261
1646709300000|2022-03-08 03:15:00|123575.5|123475.5|123576.7|123476.7|123598|123498|123555.5|123455.5|176
1646709600000|2022-03-08 03:20:00|123579|123479|123552.8|123452.8|123583.5|123483.5|123542.5|123442.5|166
1646709900000|2022-03-08 03:25:00|123552.9|123452.9|123589.5|123489.5|123590.2|123490.2|123529.5|123429.5|184
1646710200000|2022-03-08 03:30:00|123585|123485|123540.2|123440.2|123590.2|123490.2|123535.1|123435.1|227
1646710500000|2022-03-08 03:35:00|123541.4|123441.4|123571.5|123471.5|123575.5|123475.5|123527.1|123427.1|153
1646710800000|2022-03-08 03:40:00|123572.1|123472.1|123629.5|123529.5|123634.8|123534.8|123571.5|123471.5|156
1646711100000|2022-03-08 03:45:00|123629.6|123529.6|123620.5|123520.5|123642.5|123542.5|123615.1|123515.1|155
1646711400000|2022-03-08 03:50:00|123625.1|123525.1|123612.8|123512.8|123636.4|123536.4|123602.8|123502.8|135
1646711700000|2022-03-08 03:55:00|123611.7|123511.7|123586.6|123486.6|123611.9|123511.9|123586.6|123486.6|97
1646712000000|2022-03-08 04:00:00|123586.5|123486.5|123621.5|123521.5|123639.5|123539.5|123586.5|123486.5|93
1646712300000|2022-03-08 04:05:00|123622|123522|123689.1|123589.1|123689.1|123589.1|123622|123522|158
1646712600000|2022-03-08 04:10:00|123689.5|123589.5|123710.6|123610.6|123714.1|123614.1|123672.1|123572.1|158
1646712900000|2022-03-08 04:15:00|123713.5|123613.5|123670.1|123570.1|123715.1|123615.1|123657.9|123557.9|158
1646713200000|2022-03-08 04:20:00|123669.6|123569.6|123710.1|123610.1|123730.1|123630.1|123664.8|123564.8|197
1646713500000|2022-03-08 04:25:00|123712.5|123612.5|123701|123601|123712.5|123612.5|123692.5|123592.5|130
1646713800000|2022-03-08 04:30:00|123701.2|123601.2|123701.8|123601.8|123703.8|123603.8|123693.1|123593.1|84
1646714100000|2022-03-08 04:35:00|123701.5|123601.5|123723.2|123623.2|123727.2|123627.2|123689.5|123589.5|120
1646714400000|2022-03-08 04:40:00|123723.5|123623.5|123711.1|123611.1|123728.1|123628.1|123706.4|123606.4|110
1646714700000|2022-03-08 04:45:00|123712.4|123612.4|123722.5|123622.5|123726.7|123626.7|123711.1|123611.1|83
1646715000000|2022-03-08 04:50:00|123718.1|123618.1|123737.5|123637.5|123746.8|123646.8|123712.4|123612.4|100
1646715300000|2022-03-08 04:55:00|123737.3|123637.3|123721.5|123621.5|123741.8|123641.8|123705.2|123605.2|147
1646715600000|2022-03-08 05:00:00|123720|123620|123727|123627|123728.1|123628.1|123709.4|123609.4|158
1646715900000|2022-03-08 05:05:00|123727.5|123627.5|123747.1|123647.1|123764.7|123664.7|123687.3|123587.3|277
1646716200000|2022-03-08 05:10:00|123746.5|123646.5|123726.3|123626.3|123756|123656|123720.1|123620.1|225
1646716500000|2022-03-08 05:15:00|123723.1|123623.1|123745.8|123645.8|123753.8|123653.8|123705.8|123605.8|200
1646716800000|2022-03-08 05:20:00|123746.7|123646.7|123763.5|123663.5|123774.1|123674.1|123741.2|123641.2|195
1646717100000|2022-03-08 05:25:00|123766.2|123666.2|123783.5|123683.5|123813.8|123713.8|123766.1|123666.1|204
1646717400000|2022-03-08 05:30:00|123785.5|123685.5|123780.7|123680.7|123785.5|123685.5|123766.2|123666.2|190
1646717700000|2022-03-08 05:35:00|123782|123682|123824.5|123724.5|123824.5|123724.5|123775|123675|119
1646718000000|2022-03-08 05:40:00|123825.2|123725.2|123915.5|123815.5|123924|123824|123825.2|123725.2|237
1646718300000|2022-03-08 05:45:00|123916|123816|123964.5|123864.5|123964.5|123864.5|123916|123816|181
1646718600000|2022-03-08 05:50:00|123963.5|123863.5|123893.3|123793.3|124005|123905|123876.6|123776.6|255
1646718900000|2022-03-08 05:55:00|123894.3|123794.3|124013.9|123913.9|124013.9|123913.9|123894.1|123794.1|258
1646719200000|2022-03-08 06:00:00|123999.6|123899.6|123849.5|123749.5|124030.9|123930.9|123772.1|123672.1|456
1646719500000|2022-03-08 06:05:00|123827.1|123727.1|123915.5|123815.5|123926.5|123826.5|123823.5|123723.5|316
1646719800000|2022-03-08 06:10:00|123915.1|123815.1|123895|123795|123936.1|123836.1|123861.1|123761.1|267
1646720100000|2022-03-08 06:15:00|123897.1|123797.1|123856.5|123756.5|123899.5|123799.5|123849.5|123749.5|193
1646720400000|2022-03-08 06:20:00|123854.5|123754.5|123875.2|123775.2|123875.2|123775.2|123834.5|123734.5|204
1646720700000|2022-03-08 06:25:00|123876.2|123776.2|123929.5|123829.5|123942.7|123842.7|123832.1|123732.1|243
1646721000000|2022-03-08 06:30:00|123930.1|123830.1|123939.2|123839.2|123947|123847|123911|123811|214
1646721300000|2022-03-08 06:35:00|123941.7|123841.7|123925.5|123825.5|123945|123845|123920.9|123820.9|87
1646721600000|2022-03-08 06:40:00|123926.1|123826.1|123912.1|123812.1|123943.8|123843.8|123903.7|123803.7|126
1646721900000|2022-03-08 06:45:00|123911.5|123811.5|123894|123794|123933|123833|123879.9|123779.9|233
1646722200000|2022-03-08 06:50:00|123894.2|123794.2|123881.1|123781.1|123908.5|123808.5|123878.9|123778.9|101
1646722500000|2022-03-08 06:55:00|123880.6|123780.6|123875|123775|123891.8|123791.8|123874.5|123774.5|112
1646722800000|2022-03-08 07:00:00|123874|123774|123895|123795|123904.5|123804.5|123874|123774|70
1646723100000|2022-03-08 07:05:00|123895.5|123795.5|123906.3|123806.3|123923.1|123823.1|123894.1|123794.1|239
1646723400000|2022-03-08 07:10:00|123905.6|123805.6|123895.2|123795.2|123911.2|123811.2|123880|123780|187
1646723700000|2022-03-08 07:15:00|123895.5|123795.5|123884.7|123784.7|123898.1|123798.1|123876.5|123776.5|175
1646724000000|2022-03-08 07:20:00|123880|123780|123869|123769|123895|123795|123859.3|123759.3|257
1646724300000|2022-03-08 07:25:00|123868|123768|123711.9|123611.9|123878.2|123778.2|123692.3|123498|329
1646724600000|2022-03-08 07:30:00|123711.5|123611.5|123720|123620|123791.3|123663.8|123636|123536|321
1646724900000|2022-03-08 07:35:00|123719|123619|123689|123589|123730.5|123630.5|123646.5|123498|249
1646725200000|2022-03-08 07:40:00|123679|123579|123657.1|123557.1|123759|123599|123641.1|123541.1|180
1646725500000|2022-03-08 07:45:00|123657.5|123557.5|123660|123560|123670.5|123570.5|123656.1|123556.1|127
1646725800000|2022-03-08 07:50:00|123660.1|123560.1|123735.3|123635.3|123781|123649.4|123660|123560|284
1646726100000|2022-03-08 07:55:00|123735.7|123635.7|123804.3|123704.3|123859.3|123709.3|123734.3|123634.3|288
1646726400000|2022-03-08 08:00:00|123802.3|123702.3|123832.3|123632.3|123892.3|123779.3|123765.5|123625|470
1646726700000|2022-03-08 08:05:00|123830.3|123630.3|123775.7|123675.7|123830.3|123695.3|123756.4|123624.3|368
1646727000000|2022-03-08 08:10:00|123775.8|123675.8|123664.7|123564.7|123777.7|123677.7|123596.7|123424.7|304
1646727300000|2022-03-08 08:15:00|123662.7|123562.7|123662.7|123562.7|123701.7|123601.7|123654.2|123554.2|280
1646727600000|2022-03-08 08:20:00|123660.6|123560.6|123550.9|123450.9|123666.7|123562.7|123544.7|123408.7|434
1646727900000|2022-03-08 08:25:00|123550.5|123450.5|123524.2|123424.2|123584.7|123459.7|123512.7|123346.1|422
1646728200000|2022-03-08 08:30:00|123527.1|123427.1|123630.1|123430.1|123677.1|123493.8|123523.4|123378.1|442
1646728500000|2022-03-08 08:35:00|123633.9|123433.9|123560.5|123460.5|123641.9|123475.4|123559|123412.5|395
1646728800000|2022-03-08 08:40:00|123561.1|123461.1|123588.5|123488.5|123621.5|123489|123560.3|123373.5|275
1646729100000|2022-03-08 08:45:00|123588|123488|123587.5|123487.5|123674.7|123528.1|123577.1|123425.5|410
1646729400000|2022-03-08 08:50:00|123587.3|123487.3|123735|123535|123741.7|123541.7|123571.3|123420|182
1646729700000|2022-03-08 08:55:00|123736|123536|123744.5|123544.5|123755.7|123625.1|123697|123523.3|430
1646730000000|2022-03-08 09:00:00|123741.5|123541.5|123659.5|123559.5|123745|123595.1|123637.5|123470.3|117
1646730300000|2022-03-08 09:05:00|123661|123561|123620.5|123520.5|123661|123561|123620.5|123520.5|43
1646730600000|2022-03-08 09:10:00|123620|123520|123589|123489|123624.5|123524.5|123585|123485|19
1646730900000|2022-03-08 09:15:00|123588.5|123488.5|123560.1|123460.1|123634.3|123488.6|123536.7|123430.6|69
1646731200000|2022-03-08 09:20:00|123560.8|123460.8|123609|123409|123635.1|123482.5|123560.8|123409|47
1646731500000|2022-03-08 09:25:00|123608.5|123408.5|123595.4|123395.4|123608.5|123408.5|123585.2|123385.2|28
1646731800000|2022-03-08 09:30:00|123593.1|123393.1|123541.8|123341.8|123593.1|123450.5|123506.6|123341.3|37
1646732100000|2022-03-08 09:35:00|123542.3|123342.3|123471.5|123371.5|123576.8|123427.6|123467.8|123342.3|61
1646732400000|2022-03-08 09:40:00|123470.6|123370.6|123505|123305|123505|123404.5|123447|123304.5|144
1646732700000|2022-03-08 09:45:00|123504.5|123304.5|123478.2|123378.2|123541.5|123378.2|123440.1|123304.1|89
1646733000000|2022-03-08 09:50:00|123478.7|123378.7|123439.5|123339.5|123515.2|123378.7|123431.6|123298.3|57
1646733300000|2022-03-08 09:55:00|123440|123340|123470.5|123270.5|123489|123340|123401|123267.5|302
1646733600000|2022-03-08 10:00:00|123468.5|123268.5|123441|123341|123486.5|123342|123421.6|123268.5|72
1646733900000|2022-03-08 10:05:00|123440.5|123340.5|123444.8|123344.8|123450.2|123350.2|123438|123338|111
1646734200000|2022-03-08 10:10:00|123445.5|123345.5|123496.6|123296.6|123499.6|123369.2|123443.3|123295.6|153
1646734500000|2022-03-08 10:15:00|123495.6|123295.6|123506|123306|123509.2|123358.8|123455.1|123295.6|189
1646734800000|2022-03-08 10:20:00|123507.5|123307.5|123519.5|123319.5|123519.5|123363.7|123460.7|123305.5|113
1646735100000|2022-03-08 10:25:00|123529.1|123329.1|123524|123424|123590.1|123427|123492.5|123329.1|200
1646735400000|2022-03-08 10:30:00|123523|123423|123614|123414|123658.1|123491.6|123520.5|123400.3|103
1646735700000|2022-03-08 10:35:00|123613.5|123413.5|123619.5|123419.5|123619.5|123419.5|123613.5|123413.5|3
1646736000000|2022-03-08 10:40:00|123562.5|123462.5|123627|123427|123632|123462.5|123562.5|123405|18
1646736300000|2022-03-08 10:45:00|123624|123424|123623.3|123423.3|123634|123434|123619|123419|13
1646736600000|2022-03-08 10:50:00|123623.8|123423.8|123566|123466|123627.3|123481.5|123552.3|123409.1|76
1646736900000|2022-03-08 10:55:00|123567|123467|123604|123404|123628.6|123475.8|123566|123400|84
1646737200000|2022-03-08 11:00:00|123606.5|123406.5|123616.8|123416.8|123622.3|123422.3|123606.5|123406.5|14
1646737500000|2022-03-08 11:05:00|123574.3|123474.3|123581.1|123481.1|123634.6|123493.1|123570|123416.8|19
1646737800000|2022-03-08 11:10:00|123581.3|123481.3|123576.6|123476.6|123581.3|123481.3|123574.5|123474.5|22
1646738100000|2022-03-08 11:15:00|123576.8|123476.8|123588.3|123488.3|123591.8|123491.8|123576.6|123476.6|29
1646738400000|2022-03-08 11:20:00|123587.8|123487.8|123593.5|123493.5|123593.5|123493.5|123576.1|123476.1|22
1646738700000|2022-03-08 11:25:00|123594|123494|123624|123524|123661.1|123541|123594|123455.7|60
1646739000000|2022-03-08 11:30:00|123625|123525|123605.8|123505.8|123717|123566.8|123605.8|123486.1|111
1646739300000|2022-03-08 11:35:00|123606.1|123506.1|123641.6|123441.6|123643.4|123506.1|123600.8|123441.6|22
1646739900000|2022-03-08 11:45:00|123640.6|123440.6|123635.3|123435.3|123645|123445|123625.6|123425.6|56
1646740200000|2022-03-08 11:50:00|123634.8|123434.8|123635.1|123435.1|123635.1|123435.1|123634.8|123434.8|2
1646740500000|2022-03-08 11:55:00|123634.1|123434.1|123639.8|123439.8|123640.8|123440.8|123625.7|123425.7|54
1646740800000|2022-03-08 12:00:00|123640.3|123440.3|123617.7|123417.7|123640.3|123440.3|123617.7|123417.7|28
1646741100000|2022-03-08 12:05:00|123629.5|123429.5|123626.6|123426.6|123632.6|123432.6|123625.7|123425.7|10
1646741400000|2022-03-08 12:10:00|123621.6|123421.6|123636.6|123436.6|123638.6|123438.6|123608.6|123408.6|32
1646741700000|2022-03-08 12:15:00|123635.6|123435.6|123612.1|123412.1|123635.6|123435.6|123612.1|123412.1|11
1646742000000|2022-03-08 12:20:00|123603|123403|123577.4|123377.4|123603|123426|123501.5|123357.1|50
1646742300000|2022-03-08 12:25:00|123579.4|123379.4|123583.4|123383.4|123583.4|123383.4|123579.4|123379.4|5
1646742600000|2022-03-08 12:30:00|123585.9|123385.9|123576.9|123376.9|123585.9|123385.9|123571.9|123371.9|7
1646742900000|2022-03-08 12:35:00|123577.9|123377.9|123591.4|123391.4|123591.4|123440.9|123530.8|123377.9|24
1646743200000|2022-03-08 12:40:00|123590.9|123390.9|123591.4|123391.4|123591.4|123391.4|123590.9|123390.9|2
1646743500000|2022-03-08 12:45:00|123548.4|123448.4|123618.5|123418.5|123645.4|123474.4|123548.4|123395.4|22
1646743800000|2022-03-08 12:50:00|123635.3|123435.3|123653.5|123453.5|123663.9|123463.9|123635.3|123435.3|12
1646744100000|2022-03-08 12:55:00|123663.5|123463.5|123668.5|123468.5|123668.5|123511.2|123606.2|123463.5|57
1646744400000|2022-03-08 13:00:00|123665.1|123465.1|123619.3|123519.3|123671.5|123519.3|123619.3|123458|21
1646744700000|2022-03-08 13:05:00|123618.8|123518.8|123635|123435|123657.6|123519.3|123585.2|123429.9|356
1646745000000|2022-03-08 13:10:00|123637|123437|123642.1|123442.1|123647.1|123447.1|123632.2|123432.2|46
1646745300000|2022-03-08 13:15:00|123642.6|123442.6|123603.2|123503.2|123658.4|123503.2|123603.2|123435|64
1646745600000|2022-03-08 13:20:00|123603.7|123503.7|123606.8|123506.8|123656.8|123512.3|123598.7|123451.4|168
1646745900000|2022-03-08 13:25:00|123604.8|123504.8|123637.5|123437.5|123655|123504.8|123589.2|123423.1|126
1646746200000|2022-03-08 13:30:00|123638|123438|123655|123455|123667.3|123540.5|123606.8|123438|64
1646746500000|2022-03-08 13:35:00|123656.5|123456.5|123650.5|123450.5|123661.3|123461.3|123650.5|123450.5|39
1646746800000|2022-03-08 13:40:00|123651.1|123451.1|123645|123445|123654|123454|123639.5|123439.5|23
1646747100000|2022-03-08 13:45:00|123645.7|123445.7|123641.5|123441.5|123646|123446|123639.5|123439.5|12
1646747400000|2022-03-08 13:50:00|123638.1|123438.1|123581.5|123381.5|123638.1|123438.1|123574|123374|17
1646747700000|2022-03-08 13:55:00|123581|123381|123602.5|123402.5|123605.2|123447.1|123502.5|123359.3|20
1646748000000|2022-03-08 14:00:00|123599.9|123399.9|123576.8|123376.8|123601.9|123415.4|123515.4|123363.7|24
1646748300000|2022-03-08 14:05:00|123580.2|123380.2|123562.5|123362.5|123580.2|123380.2|123562|123362|522
1646748600000|2022-03-08 14:10:00|123564|123364|123527.5|123327.5|123565|123414.5|123513.5|123327.5|167
1646748900000|2022-03-08 14:15:00|123527|123327|123447|123347|123531|123366.5|123445|123304.5|531
1646749200000|2022-03-08 14:20:00|123447.5|123347.5|123462.5|123262.5|123501.8|123359|123417|123251.5|227
1646749500000|2022-03-08 14:25:00|123462|123262|123390|123290|123470.5|123309|123373|123222.3|357
1646749800000|2022-03-08 14:30:00|123384|123284|123508|123308|123514|123314|123384|123223|365
1646750100000|2022-03-08 14:35:00|123508.5|123308.5|123514.5|123314.5|123515.5|123315.5|123497|123297|150
1646750400000|2022-03-08 14:40:00|123512.8|123312.8|123517.5|123317.5|123530|123330|123512|123312|130
1646750700000|2022-03-08 14:45:00|123512.5|123312.5|123521|123321|123521|123321|123510.5|123310.5|86
1646751000000|2022-03-08 14:50:00|123520|123320|123494|123394|123532|123394.5|123494|123320|11
1646751300000|2022-03-08 14:55:00|123532|123332|123575|123375|123596|123428|123508.9|123332|88
1646751600000|2022-03-08 15:00:00|123574.5|123374.5|123584.6|123384.6|123657.4|123460.4|123559.9|123372.5|54
1646751900000|2022-03-08 15:05:00|123583.6|123383.6|123590.5|123390.5|123601|123434.9|123534.9|123359.1|62
1646752200000|2022-03-08 15:10:00|123590|123390|123607.5|123407.5|123658.5|123477.6|123576|123376|102
1646752500000|2022-03-08 15:15:00|123607|123407|123576|123376|123631.1|123452|123550.8|123355.5|145
1646752800000|2022-03-08 15:20:00|123575.5|123375.5|123592.3|123392.3|123592.3|123392.3|123570.8|123370.8|14
1646753100000|2022-03-08 15:25:00|123591.3|123391.3|123611.5|123411.5|123611.5|123411.5|123591.3|123391.3|5
1646753400000|2022-03-08 15:30:00|123606.5|123406.5|123597|123397|123606.5|123406.5|123596.2|123396.2|10
1646753700000|2022-03-08 15:35:00|123597.5|123397.5|123583|123383|123618.3|123472|123554.5|123383|108
1646754000000|2022-03-08 15:40:00|123582.5|123382.5|123525|123425|123615.5|123478|123523.5|123382.5|102
1646754300000|2022-03-08 15:45:00|123530.5|123430.5|123539.5|123439.5|123559.5|123440.5|123507|123343.1|111
1646754600000|2022-03-08 15:50:00|123539|123439|123630.5|123530.5|123654|123554|123538.5|123438.5|95
1646754900000|2022-03-08 15:55:00|123631|123531|123724|123524|123751.8|123609.3|123630.5|123481|114
1646755200000|2022-03-08 16:00:00|123723.5|123523.5|123692.5|123492.5|123723.5|123523.5|123679.9|123479.9|62
1646755500000|2022-03-08 16:05:00|123693|123493|123697|123497|123713|123513|123693|123493|59
1646755800000|2022-03-08 16:10:00|123696.5|123496.5|123666.5|123566.5|123719.5|123571.5|123666.5|123488|50
1646756100000|2022-03-08 16:15:00|123667|123567|123668|123568|123671|123571|123658.5|123558.5|66
1646756400000|2022-03-08 16:20:00|123668.5|123568.5|123716.5|123516.5|123717|123575|123649.5|123515.5|54
1646756700000|2022-03-08 16:25:00|123721|123521|123689|123589|123740.5|123593|123670|123521|42
1646757000000|2022-03-08 16:30:00|123690|123590|123690|123590|123690.5|123590.5|123688|123588|17
1646757300000|2022-03-08 16:35:00|123689.5|123589.5|123690|123590|123690|123590|123689|123589|11
1646757600000|2022-03-08 16:40:00|123689|123589|123679|123579|123689.5|123589.5|123678.5|123578.5|15
1646757900000|2022-03-08 16:45:00|123678.5|123578.5|123680|123580|123680|123580|123678|123578|15
1646758200000|2022-03-08 16:50:00|123679.5|123579.5|123680|123580|123694|123594|123678|123578|21
1646758500000|2022-03-08 16:55:00|123679.5|123579.5|123735|123535|123735|123581|123665.5|123515|47
1646758800000|2022-03-08 17:00:00|123735.5|123535.5|123676.5|123576.5|123735.5|123580|123676|123535.5|16
1646759100000|2022-03-08 17:05:00|123673|123573|123707.5|123507.5|123715.5|123573|123646|123496|29
1646759400000|2022-03-08 17:10:00|123707|123507|123655.1|123455.1|123711|123511|123623.6|123423.6|71
1646759700000|2022-03-08 17:15:00|123655.4|123455.4|123464.4|123264.4|123656.4|123456.4|123442.6|123242.6|41
1646760000000|2022-03-08 17:20:00|123451.6|123251.6|123490.4|123290.4|123490.4|123290.4|123442.6|123242.6|28
1646760300000|2022-03-08 17:25:00|123468.6|123268.6|123474.1|123274.1|123481.5|123281.5|123468.5|123268.5|10
1646760600000|2022-03-08 17:30:00|123488.7|123288.7|123355|123155|123493.7|123293.7|123354.1|123154.1|60
1646760900000|2022-03-08 17:35:00|123356|123156|123306.5|123106.5|123387.5|123187.5|123240.5|123040.5|121
1646761200000|2022-03-08 17:40:00|123306|123106|123178.7|122978.7|123318.5|123118.5|123178.7|122978.7|75
1646761500000|2022-03-08 17:45:00|123178.2|122978.2|123130|122930|123178.2|123002.5|123079.3|122879.3|111
1646761800000|2022-03-08 17:50:00|123129.5|122929.5|123080.9|122880.9|123186.2|122986.2|123075.5|122880.9|107
1646762100000|2022-03-08 17:55:00|123080.5|122880.5|123127|122927|123145.1|122945.1|123063.5|122863.5|118
1646762400000|2022-03-08 18:00:00|123126.5|122926.5|123062.5|122862.5|123127|122927|122993|122819.5|90
1646762700000|2022-03-08 18:05:00|123062.3|122862.3|122985.5|122785.5|123068|122868|122980.5|122780.5|52
1646763000000|2022-03-08 18:10:00|122986|122786|123026|122826|123026|122851|122927|122764|73
1646763300000|2022-03-08 18:15:00|123026.5|122826.5|123057.5|122857.5|123065|122865|123025.5|122825.5|79
1646763600000|2022-03-08 18:20:00|123058.7|122858.7|123111|122911|123111|122924|123018.5|122858.7|75
1646763900000|2022-03-08 18:25:00|123113.5|122913.5|123335.5|123135.5|123523.5|123178|123113.5|122913.5|234
1646764200000|2022-03-08 18:30:00|123335|123135|123339.5|123139.5|123343|123143|123290.5|123090.5|74
1646764500000|2022-03-08 18:35:00|123340|123140|123365|123165|123365|123165|123326.5|123126.5|65
1646764800000|2022-03-08 18:40:00|123364.5|123164.5|123343|123143|123419.4|123219.4|123298.5|123143|88
1646765100000|2022-03-08 18:45:00|123342.5|123142.5|123429.7|123229.7|123447.7|123247.7|123298.5|123140|118
1646765400000|2022-03-08 18:50:00|123421.2|123221.2|123404.7|123204.7|123421.2|123221.2|123389.5|123189.5|17
1646765700000|2022-03-08 18:55:00|123405.2|123205.2|123405.2|123205.2|123405.2|123205.2|123405.2|123205.2|1
1646766000000|2022-03-08 19:00:00|123407.7|123207.7|123401|123201|123411.7|123211.7|123397.5|123197.5|7
1646766300000|2022-03-08 19:05:00|123389.2|123189.2|123383.5|123183.5|123406|123206|123381.6|123181.6|44
1646766600000|2022-03-08 19:10:00|123372.5|123172.5|123372.5|123172.5|123376.5|123176.5|123346.7|123146.7|41
1646766900000|2022-03-08 19:15:00|123372|123172|123367|123167|123388|123188|123361.4|123161.4|34
1646767200000|2022-03-08 19:20:00|123367.5|123167.5|123405.2|123205.2|123423|123223|123366|123166|84
1646767500000|2022-03-08 19:25:00|123404.2|123204.2|123391|123191|123411.5|123211.5|123353.3|123153.3|106
1646767800000|2022-03-08 19:30:00|123390.5|123190.5|123383.9|123183.9|123406.7|123206.7|123369.9|123169.9|26
1646768100000|2022-03-08 19:35:00|123383.4|123183.4|123379|123179|123386.1|123186.1|123379|123179|22
1646768400000|2022-03-08 19:40:00|123378|123178|123377.5|123177.5|123378|123178|123377|123177|5
1646768700000|2022-03-08 19:45:00|123376.5|123176.5|123373.7|123173.7|123376.5|123176.5|123333.4|123133.4|69
1646769000000|2022-03-08 19:50:00|123371.7|123171.7|123374.2|123174.2|123379.5|123179.5|123369.7|123169.7|13
1646769300000|2022-03-08 19:55:00|123373.2|123173.2|123381.2|123181.2|123385|123185|123370.2|123170.2|18
1646784000000|2022-03-09 00:00:00|123515.1|123155.1|123807.9|123607.9|123809.4|123609.4|123515.1|123155.1|226
1646784300000|2022-03-09 00:05:00|123802.4|123602.4|123708.9|123508.9|123802.4|123602.4|123703.9|123503.9|16
1646784600000|2022-03-09 00:10:00|123708.4|123508.4|123650.8|123349.2|123833.2|123508.9|123609.4|123349.2|34
1646784900000|2022-03-09 00:15:00|123610.8|123389.2|123886|123580|123886|123580|123430|123070|7
1646785200000|2022-03-09 00:20:00|123896|123549|123541.9|123181.9|123896|123549|123541.9|123181.9|50
1646785500000|2022-03-09 00:25:00|123569.4|123209.4|123515|123155|123580|123220|123515|123155|5
1646785800000|2022-03-09 00:30:00|123517.4|123157.4|123567|123343|123635.5|123343|123517.4|123157.4|44
1646786100000|2022-03-09 00:35:00|123565|123345|123576|123376|123594|123388|123561|123345|30
1646786400000|2022-03-09 00:40:00|123590|123390|123541.1|123341.1|123590|123390|123541.1|123341.1|6
1646786700000|2022-03-09 00:45:00|123544.9|123444.9|123534.6|123334.6|123581|123450.5|123525|123325|12
1646787000000|2022-03-09 00:50:00|123515.4|123315.4|123477.9|123277.9|123515.4|123345|123445|123270|8
1646787300000|2022-03-09 00:55:00|123470|123270|123405.8|123138|123508|123272.1|123405.8|123138|6
1646787600000|2022-03-09 01:00:00|123497|123136|123447.8|123136.3|123497|123137|123447.8|123136|4
1646787900000|2022-03-09 01:05:00|123405.8|123144.2|123447.8|123136.3|123447.8|123144.2|123405.8|123136.3|2
1646788500000|2022-03-09 01:15:00|123404.8|123136|123447.8|123136.3|123447.8|123136.3|123404.8|123136|2
1646788800000|2022-03-09 01:20:00|123405.8|123144.2|123420.1|123220.1|123431.8|123220.1|123405.8|123144.2|4
1646789400000|2022-03-09 01:30:00|123385|123185|123373|123173|123445.1|123245.1|123353|123061.3|11
1646789700000|2022-03-09 01:35:00|123360.1|123160.1|123370|123170|123370|123170|123360.1|123160.1|2
1646790300000|2022-03-09 01:45:00|123380|123180|123370.1|123170.1|123390|123256.5|123318.8|123057.2|19
1646790600000|2022-03-09 01:50:00|123378.1|123178.1|123380.1|123180.1|123386|123186|123275|123154.8|15
1646790900000|2022-03-09 01:55:00|123353|123153|123380.1|123180.1|123380.1|123180.1|123250|123050|8
1646791200000|2022-03-09 02:00:00|123395.1|123195.1|123389.1|123189.1|123395.1|123195.1|123389.1|123189.1|2
1646791500000|2022-03-09 02:05:00|123390|123190|123390|123190|123390|123190|123390|123190|1
1646791800000|2022-03-09 02:10:00|123374.8|123174.8|123345|123145|123374.8|123218.8|123306.2|123136|10
1646792100000|2022-03-09 02:15:00|123339|123139|123320|123120|123339|123162.5|123227.2|123030.9|77
1646792400000|2022-03-09 02:20:00|123325|123125|123336.7|123136.7|123339.2|123139.2|123325|123125|10
1646792700000|2022-03-09 02:25:00|123341.1|123141.1|123420.1|123220.1|123449.1|123249.1|123310.8|123135|132
1646793000000|2022-03-09 02:30:00|123421.1|123221.1|123367.9|123267.9|123424|123273|123356.2|123209.3|127
1646793300000|2022-03-09 02:35:00|123367.4|123267.4|123358.6|123258.6|123369.4|123269.4|123333.2|123233.2|121
1646793600000|2022-03-09 02:40:00|123356.1|123256.1|123369|123269|123375|123275|123355.6|123255.6|43
1646793900000|2022-03-09 02:45:00|123368.5|123268.5|123390.1|123290.1|123390.1|123290.1|123368|123268|43
1646794200000|2022-03-09 02:50:00|123389.5|123289.5|123447.1|123247.1|123449|123291.6|123389.5|123237.1|82
1646794500000|2022-03-09 02:55:00|123443|123243|123375.1|123275.1|123447.1|123279.1|123375.1|123236.9|93
1646794800000|2022-03-09 03:00:00|123376.1|123276.1|123374.5|123274.5|123376.1|123276.1|123373.5|123273.5|24
1646795100000|2022-03-09 03:05:00|123380.9|123280.9|123445|123345|123489|123355.2|123380.9|123242|95
1646795400000|2022-03-09 03:10:00|123448.8|123348.8|123460|123360|123468.1|123368.1|123445.9|123345.9|79
1646795700000|2022-03-09 03:15:00|123460.5|123360.5|123478|123378|123535.1|123395.2|123460|123328.6|62
1646796000000|2022-03-09 03:20:00|123477.5|123377.5|123451|123351|123478|123378|123439|123339|47
1646796300000|2022-03-09 03:25:00|123451.5|123351.5|123444.5|123344.5|123451.5|123351.5|123442.5|123342.5|25
1646796600000|2022-03-09 03:30:00|123445|123345|123450|123350|123468.9|123354.9|123421.1|123242.9|54
1646796900000|2022-03-09 03:35:00|123449.6|123349.6|123442.6|123342.6|123463.1|123363.1|123442.5|123342.5|56
1646797200000|2022-03-09 03:40:00|123442.1|123342.1|123441.5|123341.5|123442.6|123342.6|123437.3|123337.3|55
1646797500000|2022-03-09 03:45:00|123441|123341|123439.5|123339.5|123441|123341|123438.4|123338.4|42
1646797800000|2022-03-09 03:50:00|123441|123341|123440.2|123340.2|123441|123341|123433|123333|49
1646798100000|2022-03-09 03:55:00|123440.7|123340.7|123449.5|123349.5|123480|123380|123440.7|123340.7|36
1646798400000|2022-03-09 04:00:00|123449|123349|123432.1|123332.1|123449.5|123349.5|123430|123330|30
1646798700000|2022-03-09 04:05:00|123435.7|123335.7|123431.9|123331.9|123435.7|123335.7|123431.9|123331.9|13
1646799000000|2022-03-09 04:10:00|123431.4|123331.4|123414.7|123314.7|123485.7|123334.6|123409.8|123275.7|26
1646799300000|2022-03-09 04:15:00|123414.3|123314.3|123415|123315|123420.5|123320.5|123407.5|123307.5|41
1646799600000|2022-03-09 04:20:00|123415.5|123315.5|123414.3|123314.3|123417.7|123317.7|123414.2|123314.2|28
1646799900000|2022-03-09 04:25:00|123414.8|123314.8|123420.9|123320.9|123455|123355|123414.3|123314.3|79
1646800200000|2022-03-09 04:30:00|123420.4|123320.4|123382.9|123282.9|123421.1|123321.1|123381.6|123281.6|43
1646800500000|2022-03-09 04:35:00|123383|123283|123428.1|123328.1|123451.6|123334.6|123383|123233|80
1646800800000|2022-03-09 04:40:00|123419.5|123319.5|123431.7|123331.7|123473.9|123336.7|123419|123273.4|41
1646801100000|2022-03-09 04:45:00|123432.2|123332.2|123418.1|123318.1|123433.2|123333.2|123418.1|123318.1|40
1646801400000|2022-03-09 04:50:00|123417.6|123317.6|123400.2|123300.2|123417.6|123317.6|123392|123292|24
1646801700000|2022-03-09 04:55:00|123400.7|123300.7|123412.2|123312.2|123416|123316|123400.2|123300.2|33
1646802000000|2022-03-09 05:00:00|123411.7|123311.7|123417.7|123317.7|123419.2|123319.2|123411.5|123311.5|82
1646802300000|2022-03-09 05:05:00|123418.2|123318.2|123418.7|123318.7|123418.7|123318.7|123417.7|123317.7|24
1646802600000|2022-03-09 05:10:00|123418.2|123318.2|123418.7|123318.7|123418.7|123318.7|123416|123316|76
1646802900000|2022-03-09 05:15:00|123418.2|123318.2|123418.2|123318.2|123418.7|123318.7|123416.2|123316.2|68
1646803200000|2022-03-09 05:20:00|123418.7|123318.7|123389|123289|123418.7|123318.7|123385.5|123285.5|26
1646803500000|2022-03-09 05:25:00|123381.3|123281.3|123408.1|123308.1|123408.1|123308.1|123380|123280|49
1646803800000|2022-03-09 05:30:00|123408|123308|123435.5|123335.5|123439.9|123339.9|123406.4|123306.4|38
1646804100000|2022-03-09 05:35:00|123444|123344|123557.1|123357.1|123564.1|123366.4|123444|123308.4|46
1646804400000|2022-03-09 05:40:00|123554|123354|123553.1|123353.1|123570.1|123370.1|123545|123345|85
1646804700000|2022-03-09 05:45:00|123551.1|123351.1|123585|123385|123585|123437|123503.4|123350.4|119
1646805000000|2022-03-09 05:50:00|123584.5|123384.5|123665.9|123465.9|123679|123513|123550.5|123380|179
1646805300000|2022-03-09 05:55:00|123665.4|123465.4|123679.5|123479.5|123679.5|123527.4|123583.1|123426.9|132
1646805600000|2022-03-09 06:00:00|123676.4|123476.4|123667|123467|123676.4|123525.9|123591.2|123440.9|81
1646805900000|2022-03-09 06:05:00|123668|123468|123654|123454|123668|123468|123646|123446|41
1646806200000|2022-03-09 06:10:00|123646.9|123446.9|123594.9|123394.9|123654|123490.1|123555|123373|137
1646806500000|2022-03-09 06:15:00|123595|123395|123596|123396|123596|123396|123579.1|123379.1|128
1646806800000|2022-03-09 06:20:00|123590.9|123390.9|123597|123397|123600.6|123400.6|123582.4|123382.4|79
1646807100000|2022-03-09 06:25:00|123599.6|123399.6|123612|123412|123625.9|123425.9|123592.9|123392.9|81
1646807400000|2022-03-09 06:30:00|123611|123411|123618|123418|123626|123426|123604.9|123404.9|200
1646807700000|2022-03-09 06:35:00|123612.9|123412.9|123666.9|123466.9|123669.6|123513.1|123574.4|123412.4|199
1646808000000|2022-03-09 06:40:00|123667|123467|123677|123477|123680|123480|123659.4|123459.4|234
1646808300000|2022-03-09 06:45:00|123674|123474|123658.9|123458.9|123678|123478|123656.9|123456.9|218
1646808600000|2022-03-09 06:50:00|123664.2|123464.2|123694|123494|123710|123535.1|123620|123446.1|282
1646808900000|2022-03-09 06:55:00|123693.9|123493.9|123712.4|123512.4|123718.5|123518.5|123688.9|123488.9|367
1646809200000|2022-03-09 07:00:00|123713.4|123513.4|123761|123561|123769|123569|123645.1|123495.1|403
1646809500000|2022-03-09 07:05:00|123752|123552|123662.5|123562.5|123758|123575.1|123658.9|123524|321
1646809800000|2022-03-09 07:10:00|123658.9|123558.9|123703.4|123503.4|123721.9|123571|123658.4|123503.1|261
1646810100000|2022-03-09 07:15:00|123703.9|123503.9|123624|123524|123704.4|123558.7|123623.5|123503.9|98
1646810400000|2022-03-09 07:20:00|123623.5|123523.5|123567|123367|123656.7|123523.5|123553.1|123357.4|209
1646810700000|2022-03-09 07:25:00|123559.9|123359.9|123486.1|123286.1|123570|123389.8|123435.1|123275|183
1646811000000|2022-03-09 07:30:00|123491.1|123291.1|123515|123415|123550|123418.8|123486.1|123286.1|189
1646811300000|2022-03-09 07:35:00|123515.4|123415.4|123502.5|123402.5|123520.9|123420.9|123492|123392|48
1646811600000|2022-03-09 07:40:00|123502.6|123402.6|123574|123374|123576|123421.1|123483.3|123308|281
1646811900000|2022-03-09 07:45:00|123576|123376|123572|123372|123579|123379|123567|123367|172
1646812200000|2022-03-09 07:50:00|123574|123374|123553|123353|123576|123432.9|123481.1|123321|155
1646812500000|2022-03-09 07:55:00|123552.9|123352.9|123499.7|123299.7|123558.1|123381.5|123417.1|123266.2|227
1646812800000|2022-03-09 08:00:00|123498.7|123298.7|123501.6|123301.6|123507.1|123357.1|123447.1|123287|241
1646813100000|2022-03-09 08:05:00|123501.1|123301.1|123457.1|123257.1|123505.1|123357.1|123403.5|123246.1|238
1646813400000|2022-03-09 08:10:00|123400.1|123300.1|123449|123249|123462.6|123305.2|123387.1|123238.1|264
1646813700000|2022-03-09 08:15:00|123448.1|123248.1|123425|123225|123469.1|123289.2|123385.1|123200|329
1646814000000|2022-03-09 08:20:00|123428|123228|123434|123234|123434|123234|123406.1|123206.1|16
1646814300000|2022-03-09 08:25:00|123427|123227|123409|123209|123453|123287.1|123384.1|123196.4|431
1646814600000|2022-03-09 08:30:00|123407|123207|123380|123180|123408.1|123256|123331.5|123153.2|323
1646814900000|2022-03-09 08:35:00|123379.5|123179.5|123370.2|123170.2|123386.6|123186.6|123368|123168|317
1646815200000|2022-03-09 08:40:00|123377.3|123177.3|123356.7|123156.7|123377.8|123182.1|123281.5|123139|411
1646815500000|2022-03-09 08:45:00|123357.2|123157.2|123360.1|123160.1|123376.5|123221.5|123300.1|123154.7|278
1646815800000|2022-03-09 08:50:00|123360.3|123160.3|123348.3|123148.3|123363.3|123214.5|123308.8|123139.4|159
1646816100000|2022-03-09 08:55:00|123341.5|123141.5|123351.7|123151.7|123356.9|123222.5|123282|123133.8|381
1646816400000|2022-03-09 09:00:00|123353.2|123153.2|123358.4|123158.4|123358.7|123210.7|123310.7|123146.9|28
1646816700000|2022-03-09 09:05:00|123355.1|123155.1|123382.9|123182.9|123382.9|123182.9|123355.1|123155.1|22
1646817000000|2022-03-09 09:10:00|123361.6|123161.6|123408.4|123208.4|123427|123254.1|123338.4|123160.6|45
1646817300000|2022-03-09 09:15:00|123405.6|123205.6|123405.4|123205.4|123412.5|123235.7|123321.9|123152.7|42
1646817600000|2022-03-09 09:20:00|123405.3|123205.3|123378.4|123178.4|123405.5|123239.7|123339.7|123178.4|13
1646817900000|2022-03-09 09:25:00|123378.7|123178.7|123189.4|122989.4|123381.2|123231.2|123187.3|122987.3|126
1646818200000|2022-03-09 09:30:00|123188.4|122988.4|123005.1|122905.1|123188.4|122993.4|123005.1|122905.1|82
1646818500000|2022-03-09 09:35:00|123004.3|122904.3|122972.7|122772.7|123142|122945.9|122966.2|122766.2|225
1646818800000|2022-03-09 09:40:00|122963.7|122763.7|123074.3|122874.3|123074.3|122874.3|122957.2|122757.2|87
1646819100000|2022-03-09 09:45:00|123074.8|122874.8|123088.3|122888.3|123088.3|122888.3|123073.1|122873.1|13
1646819400000|2022-03-09 09:50:00|123094.9|122894.9|123131|122931|123170|122989|123077.5|122894.9|20
1646819700000|2022-03-09 09:55:00|123130.5|122930.5|123145.5|122945.5|123145.5|122945.5|123130.5|122930.5|3
1646820000000|2022-03-09 10:00:00|123066.8|122966.8|123105.7|122905.7|123145.5|122986.1|123066.3|122905.7|24
1646820300000|2022-03-09 10:05:00|123102|122902|122988|122788|123102|122903.1|122932.2|122732.2|64
1646820600000|2022-03-09 10:10:00|122954|122754|122993.4|122793.4|123045.4|122845.4|122954|122754|27
1646820900000|2022-03-09 10:15:00|122993.6|122793.6|123037.4|122837.4|123037.4|122837.4|122993.6|122793.6|3
1646821200000|2022-03-09 10:20:00|123039.9|122839.9|123042.3|122842.3|123043.9|122902|122996.5|122832.5|11
1646821500000|2022-03-09 10:25:00|123035.5|122835.5|123031.5|122831.5|123038.3|122838.3|123031.5|122831.5|3
1646821800000|2022-03-09 10:30:00|123035.8|122835.8|122980.9|122880.9|123035.8|122886|122974.2|122804.4|71
1646822100000|2022-03-09 10:35:00|122980.4|122880.4|122925.5|122825.5|122980.4|122880.4|122892.6|122692.6|84
1646822400000|2022-03-09 10:40:00|122929.9|122829.9|122942.5|122842.5|122962|122862|122929.9|122829.9|37
1646822700000|2022-03-09 10:45:00|122946.7|122846.7|123024.9|122824.9|123024.9|122867.9|122946.7|122818.4|34
1646823000000|2022-03-09 10:50:00|123025.9|122825.9|123011.6|122911.6|123029.9|122913.5|123001.6|122815.6|24
1646823300000|2022-03-09 10:55:00|123011.3|122911.3|123025.4|122825.4|123031.9|122913.1|122988.6|122818.9|34
1646823600000|2022-03-09 11:00:00|123030.9|122830.9|123151.4|122951.4|123152.4|122952.4|123016.8|122830.9|127
1646823900000|2022-03-09 11:05:00|123152.4|122952.4|123131.4|122931.4|123162.5|122962.5|123124.5|122924.5|12
1646824200000|2022-03-09 11:10:00|123150.4|122950.4|123157.3|122957.3|123181.5|122981.5|123142.5|122942.5|20
1646824500000|2022-03-09 11:15:00|123154.5|122954.5|123147.4|122947.4|123154.6|122954.6|123147.4|122947.4|7
1646824800000|2022-03-09 11:20:00|123153.3|122953.3|123153.6|122953.6|123161.3|122961.3|123147.5|122947.5|8
1646825100000|2022-03-09 11:25:00|123153.5|122953.5|123173.5|122973.5|123173.5|122973.5|123153.3|122953.3|15
1646825400000|2022-03-09 11:30:00|123173.1|122973.1|123218.9|123018.9|123220.4|123060.3|123128.4|122973.1|19
1646825700000|2022-03-09 11:35:00|123233.4|123033.4|123145.4|122945.4|123233.4|123048.5|123099.1|122899.1|49
1646826000000|2022-03-09 11:40:00|123147|122947|123148.1|122948.1|123155|122955|123147|122947|5
1646826300000|2022-03-09 11:45:00|123152.9|122952.9|123156.9|122956.9|123156.9|122956.9|123152.9|122952.9|3
1646826600000|2022-03-09 11:50:00|123154.7|122954.7|123160.9|122960.9|123160.9|122960.9|123154.7|122954.7|2
1646826900000|2022-03-09 11:55:00|123153.1|122953.1|123132.1|123032.1|123182.6|123033.5|123132.1|122953.1|16
1646827200000|2022-03-09 12:00:00|123131|123031|123117|122917|123167.8|123032.7|123109|122909|166
1646827500000|2022-03-09 12:05:00|123122.1|122922.1|123089|122889|123122.1|122922.1|123089|122889|2
1646827800000|2022-03-09 12:10:00|123092.1|122892.1|123089|122889|123097|122897|123089|122889|3
1646828400000|2022-03-09 12:20:00|123127.1|122927.1|123127.1|122927.1|123127.1|122927.1|123127.1|122927.1|1
1646829000000|2022-03-09 12:30:00|123130.1|122930.1|123167.1|122967.1|123167.1|122967.1|123130.1|122930.1|5
1646829300000|2022-03-09 12:35:00|123150|122950|123137.5|123037.5|123177|123037.5|123137.1|122949|15
1646829600000|2022-03-09 12:40:00|123124|123024|123212.1|123012.1|123217.1|123041.5|123124|122990.5|12
1646829900000|2022-03-09 12:45:00|123214.1|123014.1|123210.1|123010.1|123214.1|123014.1|123156.3|122956.3|13
1646830200000|2022-03-09 12:50:00|123204.1|123004.1|123204.1|123004.1|123204.1|123004.1|123204.1|123004.1|1
1646830500000|2022-03-09 12:55:00|123231.1|123031.1|123241.4|123141.4|123243.4|123143.4|123221.5|123021.5|24
1646830800000|2022-03-09 13:00:00|123240.9|123140.9|123170.5|123070.5|123250.9|123140.9|123138.5|122967.1|117
1646831100000|2022-03-09 13:05:00|123170|123070|123194.2|122994.2|123237.1|123070|123160|122985.1|30
1646831400000|2022-03-09 13:10:00|123193.7|122993.7|123227|123027|123227|123027|123190.5|122990.5|14
1646831700000|2022-03-09 13:15:00|123226.9|123026.9|123217|123017|123226.9|123026.9|123217|123017|2
1646832000000|2022-03-09 13:20:00|123217.1|123017.1|123206|123006|123231.4|123031.4|123206|123006|13
1646832300000|2022-03-09 13:25:00|123215.1|123015.1|123214|123014|123228.4|123028.4|123188.2|122988.2|53
1646832600000|2022-03-09 13:30:00|123218.4|123018.4|123218|123018|123238.4|123038.4|123197.4|122997.4|17
1646832900000|2022-03-09 13:35:00|123219|123019|123219|123019|123219|123019|123219|123019|1
1646833200000|2022-03-09 13:40:00|123170.1|122970.1|123172.1|122972.1|123185|122985|123160.5|122960.5|24
1646833500000|2022-03-09 13:45:00|123191.2|122991.2|123158.7|122958.7|123196.5|122996.5|123158.7|122958.7|21
1646833800000|2022-03-09 13:50:00|123157.1|122957.1|123159.9|122959.9|123159.9|122959.9|123157.1|122957.1|4
1646834100000|2022-03-09 13:55:00|123157.1|122957.1|123141.9|122941.9|123157.1|122957.1|123141.9|122941.9|5
1646834400000|2022-03-09 14:00:00|123138|122938|123113.4|122913.4|123139|122939|123113.4|122913.4|22
1646834700000|2022-03-09 14:05:00|123112.9|122912.9|122978.9|122778.9|123124.7|122924.7|122974.6|122717|65
1646835000000|2022-03-09 14:10:00|122969.9|122769.9|122915.4|122715.4|122997|122774.6|122740.7|122540.7|151
1646835300000|2022-03-09 14:15:00|122906.7|122706.7|122960.4|122760.4|122993.1|122793.1|122906.7|122706.7|98
1646835600000|2022-03-09 14:20:00|122960.9|122760.9|122752.8|122552.8|122960.9|122760.9|122725.7|122525.7|133
1646835900000|2022-03-09 14:25:00|122758.3|122558.3|122826|122626|122847.5|122647.5|122751.8|122551.8|87
1646836200000|2022-03-09 14:30:00|122826.5|122626.5|122832|122632|122884.5|122684.5|122760|122560|140
1646836500000|2022-03-09 14:35:00|122833|122633|122779.5|122579.5|122864.6|122664.6|122779.5|122579.5|60
1646836800000|2022-03-09 14:40:00|122783.2|122583.2|122775.5|122575.5|122791.5|122625.5|122722|122563.5|48
1646837100000|2022-03-09 14:45:00|122774|122574|122786.9|122586.9|122795|122636.2|122735.7|122543.5|159
1646837400000|2022-03-09 14:50:00|122787.4|122587.4|122839.4|122639.4|122839.4|122639.4|122779.4|122579.4|19
1646837700000|2022-03-09 14:55:00|122865.4|122665.4|122858.6|122658.6|122935.4|122735.4|122858.6|122658.6|26
1646838000000|2022-03-09 15:00:00|122858.7|122658.7|122820.3|122620.3|122870.3|122670.3|122747.3|122598.4|92
1646838300000|2022-03-09 15:05:00|122817.4|122617.4|122815.2|122615.2|122823.8|122623.8|122810.2|122610.2|30
1646838600000|2022-03-09 15:10:00|122810.2|122610.2|122802.4|122602.4|122811.5|122611.5|122802.4|122602.4|31
1646838900000|2022-03-09 15:15:00|122801.8|122601.8|122765.4|122565.4|122805|122629|122728.5|122547|73
1646839200000|2022-03-09 15:20:00|122764.7|122564.7|122758.7|122558.7|122767.2|122567.2|122758.7|122558.7|22
1646839500000|2022-03-09 15:25:00|122753.8|122553.8|122704.5|122604.5|122756|122605.5|122702.5|122549.8|27
1646839800000|2022-03-09 15:30:00|122705.2|122605.2|122768|122568|122791.8|122650.5|122704.7|122558.4|146
1646840100000|2022-03-09 15:35:00|122768.5|122568.5|122688.5|122588.5|122771.8|122597.3|122687.5|122546.5|110
1646840400000|2022-03-09 15:40:00|122688|122588|122693.5|122593.5|122721.2|122621.2|122684.1|122584.1|80
1646840700000|2022-03-09 15:45:00|122693|122593|122693.5|122593.5|122779|122620.5|122692.5|122554.8|223
1646841000000|2022-03-09 15:50:00|122693|122593|122686.6|122586.6|122693.5|122593.5|122648|122548|47
1646841300000|2022-03-09 15:55:00|122682.6|122582.6|122668.8|122568.8|122724.6|122587|122647.5|122509.7|97
1646841600000|2022-03-09 16:00:00|122665.8|122565.8|122656|122556|122676.6|122576.6|122646.5|122546.5|49
1646841900000|2022-03-09 16:05:00|122654.7|122554.7|122664.9|122464.9|122690|122554.7|122640.6|122462.4|67
1646842200000|2022-03-09 16:10:00|122665.4|122465.4|122681.5|122481.5|122681.5|122481.5|122620.4|122420.4|32
1646842500000|2022-03-09 16:15:00|122682.1|122482.1|122670.8|122470.8|122689.2|122559.1|122621.3|122459.2|188
1646842800000|2022-03-09 16:20:00|122671.5|122471.5|122666.1|122466.1|122705.5|122505.5|122666.1|122466.1|72
1646843100000|2022-03-09 16:25:00|122677.5|122477.5|122670.7|122470.7|122677.5|122477.5|122659.7|122459.7|20
1646843400000|2022-03-09 16:30:00|122675.7|122475.7|122669.3|122469.3|122707.8|122507.8|122648.9|122448.9|60
1646843700000|2022-03-09 16:35:00|122668.8|122468.8|122636.9|122436.9|122668.8|122493.8|122565.2|122408.8|83
1646844000000|2022-03-09 16:40:00|122636.4|122436.4|122559.9|122359.9|122640.5|122485.7|122536.9|122336.9|241
1646844300000|2022-03-09 16:45:00|122556.5|122356.5|122560.6|122360.6|122580.9|122380.9|122556.5|122356.5|74
1646844600000|2022-03-09 16:50:00|122560.9|122360.9|122559.1|122359.1|122560.9|122360.9|122556.5|122356.5|19
1646844900000|2022-03-09 16:55:00|122559.5|122359.5|122563.7|122363.7|122566.2|122366.2|122559.5|122359.5|18
1646845200000|2022-03-09 17:00:00|122564|122364|122574|122374|122574.5|122374.5|122560|122360|25
1646845500000|2022-03-09 17:05:00|122567.7|122367.7|122553.9|122353.9|122567.7|122417.7|122517.7|122353.9|20
1646845800000|2022-03-09 17:10:00|122548.7|122348.7|122558|122358|122558|122358|122548.7|122348.7|6
1646846100000|2022-03-09 17:15:00|122558.5|122358.5|122518.8|122418.8|122566.5|122419.3|122518.8|122358|25
1646846400000|2022-03-09 17:20:00|122523.1|122423.1|122527.5|122427.5|122545|122445|122521|122421|38
1646846700000|2022-03-09 17:25:00|122531.5|122431.5|122536|122436|122544|122444|122527|122427|71
1646847000000|2022-03-09 17:30:00|122535.5|122435.5|122519|122419|122535.5|122435.5|122510|122410|32
1646847300000|2022-03-09 17:35:00|122519.5|122419.5|122537.4|122337.4|122570|122419.5|122518.5|122337|76
1646847600000|2022-03-09 17:40:00|122538.4|122338.4|122541.4|122341.4|122544|122344|122538.4|122338.4|12
1646847900000|2022-03-09 17:45:00|122543.5|122343.5|122533|122333|122549.5|122349.5|122533|122333|36
1646848200000|2022-03-09 17:50:00|122533.5|122333.5|122524|122324|122536|122336|122524|122324|25
1646848500000|2022-03-09 17:55:00|122523.5|122323.5|122515|122315|122523.5|122370|122461.1|122315|28
1646848800000|2022-03-09 18:00:00|122514.5|122314.5|122468|122368|122515.5|122368.5|122465|122314.5|21
1646849100000|2022-03-09 18:05:00|122494.5|122394.5|122502.5|122402.5|122564|122413.5|122480.5|122331.5|43
1646849400000|2022-03-09 18:10:00|122503|122403|122497|122397|122503|122403|122496|122396|11
1646849700000|2022-03-09 18:15:00|122496.5|122396.5|122499.5|122399.5|122499.5|122399.5|122482|122382|45
1646850000000|2022-03-09 18:20:00|122499|122399|122482|122382|122499.5|122399.5|122482|122382|23
1646850300000|2022-03-09 18:25:00|122481.5|122381.5|122470|122370|122481.5|122381.5|122464|122364|22
1646850600000|2022-03-09 18:30:00|122469.5|122369.5|122469.5|122369.5|122469.5|122369.5|122469.5|122369.5|1
1646850900000|2022-03-09 18:35:00|122469|122369|122469|122369|122470|122370|122462|122362|11
1646851200000|2022-03-09 18:40:00|122470|122370|122470.5|122370.5|122472.5|122372.5|122469.5|122369.5|20
1646851500000|2022-03-09 18:45:00|122470|122370|122506|122406|122510.5|122410.5|122469.5|122369.5|27
1646851800000|2022-03-09 18:50:00|122505.5|122405.5|122501|122401|122506|122406|122500|122400|15
1646852100000|2022-03-09 18:55:00|122501.5|122401.5|122555|122355|122556|122404.5|122501.5|122353|19
1646852400000|2022-03-09 19:00:00|122554.5|122354.5|122542.5|122342.5|122554.5|122354.5|122542.5|122342.5|27
1646852700000|2022-03-09 19:05:00|122543|122343|122541|122341|122543.5|122343.5|122540|122340|14
1646853000000|2022-03-09 19:10:00|122540.5|122340.5|122545.5|122345.5|122546|122346|122540.5|122340.5|18
1646853300000|2022-03-09 19:15:00|122546|122346|122547|122347|122547|122347|122546|122346|14
1646853600000|2022-03-09 19:20:00|122545.5|122345.5|122527|122327|122551.5|122351.5|122495|122295|54
1646853900000|2022-03-09 19:25:00|122526.5|122326.5|122520|122320|122528.5|122328.5|122520|122320|25
1646854200000|2022-03-09 19:30:00|122521|122321|122548.5|122348.5|122551.5|122351.5|122520|122320|66
1646854500000|2022-03-09 19:35:00|122549|122349|122548.5|122348.5|122549.5|122349.5|122548|122348|11
1646854800000|2022-03-09 19:40:00|122547.5|122347.5|122547|122347|122550.5|122350.5|122547|122347|9
1646855100000|2022-03-09 19:45:00|122547.5|122347.5|122541.5|122341.5|122547.5|122347.5|122539|122339|14
1646855400000|2022-03-09 19:50:00|122541|122341|122554|122354|122554|122354|122540.5|122340.5|29
1646855700000|2022-03-09 19:55:00|122553|122353|122552|122352|122554|122354|122546|122346|15
1646870400000|2022-03-10 00:00:00|122545|122345|122916|122662|122916|122662|122545|122345|173
1646870700000|2022-03-10 00:05:00|122911|122657|122864.5|122664.5|122911|122666.5|122785|122555|270
1646871000000|2022-03-10 00:10:00|122857.5|122657.5|122823.2|122623.2|122898|122698|122804.5|122604.5|367
1646871300000|2022-03-10 00:15:00|122820|122620|122860.5|122760.5|122865.6|122765.6|122801.4|122601.4|409
1646871600000|2022-03-10 00:20:00|122862.1|122762.1|122856.3|122756.3|122867.1|122767.1|122841.2|122741.2|378
1646871900000|2022-03-10 00:25:00|122856.8|122756.8|122926.5|122826.5|122926.5|122826.5|122810.1|122681.1|338
1646872200000|2022-03-10 00:30:00|122927.5|122827.5|122898.5|122798.5|122953.5|122853.5|122888|122788|272
1646872500000|2022-03-10 00:35:00|122893.6|122793.6|122928.5|122828.5|122937.5|122837.5|122877|122777|244
1646872800000|2022-03-10 00:40:00|122928|122828|122944.5|122844.5|122966.4|122866.4|122926.5|122826.5|198
1646873100000|2022-03-10 00:45:00|122944.6|122844.6|122941.9|122841.9|123003.5|122903.5|122907.5|122807.5|320
1646873400000|2022-03-10 00:50:00|122942.4|122842.4|122886.1|122786.1|122964.3|122864.3|122881|122781|265
1646873700000|2022-03-10 00:55:00|122887|122787|122889.5|122789.5|122935.7|122835.7|122870.1|122770.1|241
1646874000000|2022-03-10 01:00:00|122890.5|122790.5|122920.5|122820.5|122921.5|122821.5|122877.5|122777.5|172
1646874300000|2022-03-10 01:05:00|122924.1|122824.1|122911.5|122811.5|122945.7|122845.7|122904.7|122804.7|208
1646874600000|2022-03-10 01:10:00|122912.5|122812.5|122896|122796|122929|122829|122880.5|122780.5|169
1646874900000|2022-03-10 01:15:00|122895.5|122795.5|122944|122844|122944|122844|122889|122789|174
1646875200000|2022-03-10 01:20:00|122938.8|122838.8|122952.8|122852.8|122971.5|122871.5|122936.3|122836.3|200
1646875500000|2022-03-10 01:25:00|122953.3|122853.3|122991.5|122891.5|122993|122893|122948.5|122848.5|132
1646875800000|2022-03-10 01:30:00|122991|122891|122998.8|122898.8|123000.9|122900.9|122947|122847|194
1646876100000|2022-03-10 01:35:00|122998.6|122898.6|123042.4|122942.4|123070|122970|122987.4|122887.4|447
1646876400000|2022-03-10 01:40:00|123041.9|122941.9|123005|122905|123052.9|122952.9|122979.5|122879.5|282
1646876700000|2022-03-10 01:45:00|123004.5|122904.5|123009.7|122909.7|123050.2|122950.2|123003.5|122903.5|292
1646877000000|2022-03-10 01:50:00|123009.3|122909.3|122970.3|122870.3|123013.5|122913.5|122958.8|122858.8|223
1646877300000|2022-03-10 01:55:00|122964.9|122864.9|122941.3|122841.3|122976.5|122876.5|122921.5|122821.5|273
1646877600000|2022-03-10 02:00:00|122946.3|122846.3|122951.2|122851.2|122953.3|122853.3|122930.2|122830.2|242
1646877900000|2022-03-10 02:05:00|122951.5|122851.5|122941.5|122841.5|122967|122867|122941|122841|108
1646878200000|2022-03-10 02:10:00|122941.9|122841.9|122910.5|122810.5|122953.5|122853.5|122892.5|122792.5|136
1646878500000|2022-03-10 02:15:00|122911|122811|122941|122841|122959.5|122859.5|122900.5|122800.5|148
1646878800000|2022-03-10 02:20:00|122940.5|122840.5|122937|122837|122959|122859|122935|122835|121
1646879100000|2022-03-10 02:25:00|122937.2|122837.2|122951|122851|122961|122861|122930.5|122830.5|119
1646879400000|2022-03-10 02:30:00|122951.7|122851.7|122948.2|122848.2|122965.5|122865.5|122938.3|122838.3|141
1646879700000|2022-03-10 02:35:00|122948|122848|122959.3|122859.3|122972|122872|122948|122848|146
1646880000000|2022-03-10 02:40:00|122959|122859|122952|122852|122976.5|122876.5|122947.5|122847.5|168
1646880300000|2022-03-10 02:45:00|122953.4|122853.4|122980.7|122880.7|122981.4|122881.4|122949.3|122849.3|126
1646880600000|2022-03-10 02:50:00|122981.2|122881.2|122990|122890|122997.6|122897.6|122977|122877|141
1646880900000|2022-03-10 02:55:00|122990.5|122890.5|123033.5|122933.5|123033.5|122933.5|122977|122877|179
1646881200000|2022-03-10 03:00:00|123036.5|122936.5|123050.3|122950.3|123051.8|122951.8|123019|122919|123
1646881500000|2022-03-10 03:05:00|123050.8|122950.8|123084.2|122984.2|123094.6|122994.6|123050.8|122950.8|172
1646881800000|2022-03-10 03:10:00|123083.2|122983.2|123114|123014|123118.7|123018.7|123076.8|122976.8|126
1646882100000|2022-03-10 03:15:00|123112.5|123012.5|123111|123011|123112.5|123012.5|123084|122984|87
1646882400000|2022-03-10 03:20:00|123110.3|123010.3|123137|123037|123142.6|123042.6|123096.8|122996.8|97
1646882700000|2022-03-10 03:25:00|123135.1|123035.1|123158.2|123058.2|123182.3|123082.3|123117.9|123017.9|165
1646883000000|2022-03-10 03:30:00|123158.7|123058.7|123174.9|123074.9|123189.5|123089.5|123158.7|123058.7|106
1646883300000|2022-03-10 03:35:00|123179.4|123079.4|123158.4|123058.4|123180.4|123080.4|123135.5|123035.5|145
1646883600000|2022-03-10 03:40:00|123158.3|123058.3|123120.9|123020.9|123175.3|123075.3|123112.7|123012.7|224
1646883900000|2022-03-10 03:45:00|123122|123022|123177.5|123077.5|123184.5|123084.5|123122|123022|193
1646884200000|2022-03-10 03:50:00|123174.5|123074.5|123219.5|123119.5|123240.7|123140.7|123172.4|123072.4|199
1646884500000|2022-03-10 03:55:00|123221.5|123121.5|123198.5|123098.5|123244.8|123144.8|123188.2|123088.2|243
1646884800000|2022-03-10 04:00:00|123198.2|123098.2|123130|123030|123211|123111|123123.5|123023.5|302
1646885100000|2022-03-10 04:05:00|123135|123035|123148|123048|123159.5|123059.5|123131.5|123031.5|186
1646885400000|2022-03-10 04:10:00|123153|123053|123165|123065|123172.7|123072.7|123149|123049|137
1646885700000|2022-03-10 04:15:00|123166|123066|123146.7|123046.7|123167.2|123067.2|123137.5|123037.5|81
1646886000000|2022-03-10 04:20:00|123148.1|123048.1|123168|123068|123168|123068|123124.6|123024.6|196
1646886300000|2022-03-10 04:25:00|123165|123065|123131.7|123031.7|123168.5|123068.5|123131.7|123031.7|124
1646886600000|2022-03-10 04:30:00|123135.6|123035.6|123140.1|123040.1|123155.5|123055.5|123123.5|123023.5|182
1646886900000|2022-03-10 04:35:00|123141.1|123041.1|123144.2|123044.2|123172.5|123072.5|123123.5|123023.5|210
1646887200000|2022-03-10 04:40:00|123144|123044|123125.8|123025.8|123144|123044|123123.1|123023.1|121
1646887500000|2022-03-10 04:45:00|123125.3|123025.3|123167|123067|123167|123067|123115.3|123015.3|141
1646887800000|2022-03-10 04:50:00|123165|123065|123140.5|123040.5|123171.7|123071.7|123136.5|123036.5|106
1646888100000|2022-03-10 04:55:00|123140|123040|123079|122979|123174.5|123074.5|123077|122977|140
1646888400000|2022-03-10 05:00:00|123077|122977|123095.4|122995.4|123100.5|123000.5|123077|122977|141
1646888700000|2022-03-10 05:05:00|123095.5|122995.5|123150.5|123050.5|123151.2|123051.2|123095.5|122995.5|130
1646889000000|2022-03-10 05:10:00|123154|123054|123136|123036|123160.8|123060.8|123136|123036|103
1646889300000|2022-03-10 05:15:00|123137|123037|123136.9|123036.9|123163.5|123063.5|123134.5|123034.5|71
1646889600000|2022-03-10 05:20:00|123136.4|123036.4|123124.5|123024.5|123137.4|123037.4|123098|122998|126
1646889900000|2022-03-10 05:25:00|123124|123024|123088.5|122988.5|123132|123032|123086|122986|214
1646890200000|2022-03-10 05:30:00|123088|122988|122999.5|122899.5|123088|122988|122986|122886|227
1646890500000|2022-03-10 05:35:00|123000|122900|123065|122965|123077|122977|123000|122900|204
1646890800000|2022-03-10 05:40:00|123064.4|122964.4|123082.9|122982.9|123093.2|122993.2|123063.9|122963.9|117
1646891100000|2022-03-10 05:45:00|123083.1|122983.1|123057|122957|123086.2|122986.2|123056.9|122956.9|112
1646891400000|2022-03-10 05:50:00|123056.9|122956.9|123000.5|122900.5|123061.5|122961.5|122991.5|122891.5|117
1646891700000|2022-03-10 05:55:00|123001|122901|123007.7|122907.7|123016.8|122916.8|122992|122892|100
1646892000000|2022-03-10 06:00:00|123006.5|122906.5|122980|122880|123018|122918|122978|122878|126
1646892300000|2022-03-10 06:05:00|122980.5|122880.5|122991.5|122891.5|123012.5|122912.5|122980|122880|89
1646892600000|2022-03-10 06:10:00|122994.5|122894.5|123040|122940|123047.5|122947.5|122989.5|122889.5|164
1646892900000|2022-03-10 06:15:00|123041.5|122941.5|123027.5|122927.5|123051.5|122951.5|123025|122925|90
1646893200000|2022-03-10 06:20:00|123028|122928|123027.5|122927.5|123052|122952|123027.5|122927.5|120
1646893500000|2022-03-10 06:25:00|123026|122926|122967.5|122867.5|123026.5|122926.5|122937.5|122837.5|265
1646893800000|2022-03-10 06:30:00|122969|122869|122925.9|122825.9|123032.2|122932.2|122922.5|122822.5|265
1646894100000|2022-03-10 06:35:00|122926.4|122826.4|122938.5|122838.5|122968.5|122868.5|122925.5|122825.5|167
1646894400000|2022-03-10 06:40:00|122938.4|122838.4|122960.4|122860.4|122961.5|122861.5|122935.6|122835.6|143
1646894700000|2022-03-10 06:45:00|122955|122855|123001|122901|123015|122915|122955|122855|193
1646895000000|2022-03-10 06:50:00|122998.3|122898.3|123058|122958|123078|122978|122972.1|122872.1|109
1646895300000|2022-03-10 06:55:00|123060|122960|123080|122980|123087.5|122987.5|123020|122920|138
1646895600000|2022-03-10 07:00:00|123077.5|122977.5|123011|122911|123118|123018|123006.8|122906.8|155
1646895900000|2022-03-10 07:05:00|123011.5|122911.5|123030|122930|123045|122945|123008.2|122908.2|134
1646896200000|2022-03-10 07:10:00|123050.5|122950.5|123079.1|122979.1|123139.1|123002.1|123050.5|122910.9|95
1646896500000|2022-03-10 07:15:00|123079|122979|123020|122920|123130|122979|123016.2|122904|165
1646896800000|2022-03-10 07:20:00|123020.2|122920.2|123034.5|122934.5|123035|122935|123017.5|122917.5|180
1646897100000|2022-03-10 07:25:00|123034|122934|122886.1|122786.1|123035.1|122935.1|122883.1|122783.1|221
1646897400000|2022-03-10 07:30:00|122887.1|122787.1|122894.6|122794.6|122912.9|122812.9|122887.1|122787.1|209
1646897700000|2022-03-10 07:35:00|122893.9|122793.9|122879.9|122779.9|122894.6|122794.6|122873.7|122773.7|155
1646898000000|2022-03-10 07:40:00|122879.8|122779.8|122825|122725|122879.8|122779.8|122803|122649.2|266
1646898300000|2022-03-10 07:45:00|122825.1|122725.1|122770.4|122670.4|122827|122727|122708|122608|254
1646898600000|2022-03-10 07:50:00|122769.9|122669.9|122893|122793|122894.7|122794.7|122767.9|122667.9|256
1646898900000|2022-03-10 07:55:00|122890|122790|122889.2|122789.2|122971|122817.5|122888.2|122762.7|248
1646899200000|2022-03-10 08:00:00|122892|122792|122944.1|122844.1|122980.7|122855.5|122873.7|122773.2|390
1646899500000|2022-03-10 08:05:00|122944.6|122844.6|122943.1|122843.1|122947|122847|122920|122820|63
1646899800000|2022-03-10 08:10:00|122944.8|122844.8|122973.2|122873.2|123005|122888|122924.1|122792|411
1646900100000|2022-03-10 08:15:00|122973.8|122873.8|122937.7|122737.7|122975.9|122875.9|122910.3|122737.7|361
1646900400000|2022-03-10 08:20:00|122937.2|122737.2|122848.4|122748.4|122965|122806|122837|122711.7|359
1646900700000|2022-03-10 08:25:00|122860|122760|122879.1|122779.1|122916.5|122816.5|122845.4|122745.4|401
1646901000000|2022-03-10 08:30:00|122889|122789|122864.1|122764.1|122931|122789|122856.5|122720.1|294
1646901300000|2022-03-10 08:35:00|122863.5|122763.5|122840|122740|122881.5|122781.5|122811.8|122711.8|345
1646901600000|2022-03-10 08:40:00|122838.8|122738.8|122830.5|122730.5|122882.6|122742|122824.8|122682.6|308
1646901900000|2022-03-10 08:45:00|122830|122730|122831|122731|122837|122737|122821|122721|377
1646902200000|2022-03-10 08:50:00|122831.5|122731.5|122925|122825|122942|122842|122823.3|122723.3|332
1646902500000|2022-03-10 08:55:00|122924.5|122824.5|122973.6|122873.6|122980.5|122880.5|122910.3|122810.3|300
1646902800000|2022-03-10 09:00:00|122971.1|122871.1|122931|122731|122977.6|122876.8|122869.1|122726|47
1646903100000|2022-03-10 09:05:00|122930.1|122730.1|122867.7|122667.7|122950|122791.5|122807|122645.5|103
1646903400000|2022-03-10 09:10:00|122867.2|122667.2|122822|122722|122876.5|122733.9|122820.8|122667.2|34
1646903700000|2022-03-10 09:15:00|122820.3|122720.3|122823.5|122723.5|122823.5|122723.5|122812|122712|18
1646904000000|2022-03-10 09:20:00|122819.5|122719.5|122835.5|122735.5|122841.8|122741.8|122819|122719|51
1646904300000|2022-03-10 09:25:00|122838|122738|122761|122561|122848|122740.5|122749.3|122561|85
1646904600000|2022-03-10 09:30:00|122787.9|122587.9|122726.5|122626.5|122816.1|122669|122714|122558.7|86
1646904900000|2022-03-10 09:35:00|122726.4|122626.4|122783.1|122583.1|122822.3|122684|122726.4|122583.1|73
1646905200000|2022-03-10 09:40:00|122782.6|122582.6|122743|122543|122784|122640.1|122718.6|122543|46
1646905500000|2022-03-10 09:45:00|122743.2|122543.2|122782.5|122582.5|122787.5|122635.1|122725.5|122543|32
1646905800000|2022-03-10 09:50:00|122779.5|122579.5|122793.7|122593.7|122799.5|122636|122725.1|122532|142
1646906100000|2022-03-10 09:55:00|122799.5|122599.5|122838.3|122738.3|122908.5|122756.3|122724.5|122574.5|474
1646906400000|2022-03-10 10:00:00|122838.8|122738.8|122740.8|122640.8|122838.8|122738.8|122738.5|122585.1|101
1646906700000|2022-03-10 10:05:00|122740.3|122640.3|122819.6|122719.6|122869|122723.5|122739.3|122618.8|138
1646907000000|2022-03-10 10:10:00|122822.5|122722.5|122950.6|122750.6|122980.5|122819.5|122800|122658|116
1646907300000|2022-03-10 10:15:00|122950.8|122750.8|122987.1|122787.1|123010.5|122817.9|122874.5|122749.5|85
1646907600000|2022-03-10 10:20:00|122986.9|122786.9|122977.8|122777.8|122997|122826.1|122900.1|122746.3|74
1646907900000|2022-03-10 10:25:00|122987.7|122787.7|122956.2|122856.2|123051.8|122905.9|122941|122775.3|152
1646908200000|2022-03-10 10:30:00|122954.4|122854.4|122943.9|122843.9|122958.5|122858.5|122943.9|122843.9|71
1646908500000|2022-03-10 10:35:00|122943.4|122843.4|122911.1|122811.1|122950.4|122850.4|122900.8|122800.8|112
1646908800000|2022-03-10 10:40:00|122909.6|122809.6|122954.8|122854.8|122956.6|122856.6|122905.9|122805.9|671
1646909100000|2022-03-10 10:45:00|122956.6|122856.6|122911.8|122811.8|122994.8|122856.6|122910.5|122786.2|35
1646909400000|2022-03-10 10:50:00|122929.5|122829.5|122911.3|122811.3|122990.1|122839.5|122888|122741|127
1646909700000|2022-03-10 10:55:00|122911|122811|122889|122789|122963.5|122817.3|122874|122742|74
1646910000000|2022-03-10 11:00:00|122888|122788|122926.7|122726.7|122945.7|122802|122859.8|122726.7|103
1646910300000|2022-03-10 11:05:00|122926.2|122726.2|122863.3|122763.3|122926.2|122777.5|122858.3|122725.7|68
1646910600000|2022-03-10 11:10:00|122862.5|122762.5|122828.7|122728.7|122910.1|122762.8|122827.4|122681.2|152
1646910900000|2022-03-10 11:15:00|122830.9|122730.9|122878.7|122678.7|122878.7|122730.9|122784.8|122658.7|162
1646911200000|2022-03-10 11:20:00|122878.2|122678.2|122779.2|122679.2|122878.2|122683.5|122775.2|122629.9|165
1646911500000|2022-03-10 11:25:00|122778.7|122678.7|122777.9|122677.9|122783.4|122683.4|122764.2|122664.2|72
1646911800000|2022-03-10 11:30:00|122778.4|122678.4|122822.3|122722.3|122822.8|122722.8|122778.4|122678.4|44
1646912100000|2022-03-10 11:35:00|122822.8|122722.8|122822.8|122722.8|122822.8|122722.8|122822.8|122722.8|1
1646912400000|2022-03-10 11:40:00|122822.5|122722.5|122905.1|122705.1|122930.5|122780|122822.5|122676.5|58
1646912700000|2022-03-10 11:45:00|122905.6|122705.6|122961.3|122761.3|122961.3|122806.2|122904.4|122705.6|42
1646913000000|2022-03-10 11:50:00|122961.8|122761.8|123000.6|122800.6|123000.6|122800.6|122961.3|122761.3|47
1646913300000|2022-03-10 11:55:00|123000.1|122800.1|122986|122786|123001.6|122801.6|122980.2|122780.2|21
1646913600000|2022-03-10 12:00:00|122983.1|122783.1|122986|122786|122986|122786|122955.6|122755.6|21
1646913900000|2022-03-10 12:05:00|122986.5|122786.5|123000.1|122800.1|123000.1|122800.1|122986.5|122786.5|3
1646914200000|2022-03-10 12:10:00|122985.2|122785.2|122985.2|122785.2|122985.2|122785.2|122985.2|122785.2|1
1646914500000|2022-03-10 12:15:00|122999.1|122799.1|122999.1|122799.1|122999.1|122799.1|122999.1|122799.1|1
1646914800000|2022-03-10 12:20:00|123000.1|122800.1|122997.5|122797.5|123000.1|122800.1|122991.8|122791.8|29
1646915100000|2022-03-10 12:25:00|122998.5|122798.5|122999.5|122799.5|123000.5|122847.5|122942.6|122783.1|35
1646915400000|2022-03-10 12:30:00|123001.5|122801.5|123010|122910|123039.9|122939.9|122978.2|122801.5|144
1646915700000|2022-03-10 12:35:00|123010.5|122910.5|123093.9|122993.9|123357|123097|123010.5|122910.5|251
1646916000000|2022-03-10 12:40:00|123093.4|122993.4|123111|122911|123121.1|122998.7|123067.3|122890.5|88
1646916300000|2022-03-10 12:45:00|123110.5|122910.5|122991.5|122791.5|123126.6|122926.6|122949.9|122786.5|82
1646916600000|2022-03-10 12:50:00|122990.5|122790.5|122870.2|122770.2|123001|122856|122870.2|122729.8|64
1646916900000|2022-03-10 12:55:00|122870.7|122770.7|122842|122742|122885.1|122785.1|122798.6|122649|229
1646917200000|2022-03-10 13:00:00|122841.5|122741.5|122820.8|122720.8|122844.5|122744.5|122816|122716|38
1646917500000|2022-03-10 13:05:00|122821.3|122721.3|122933.8|122733.8|122944|122787.6|122801.5|122701.5|114
1646917800000|2022-03-10 13:10:00|122934.3|122734.3|122841.6|122741.6|122935|122794.8|122835.3|122734.3|95
1646918100000|2022-03-10 13:15:00|122841.3|122741.3|122867.1|122767.1|122925|122774.3|122837.8|122712.6|39
1646918400000|2022-03-10 13:20:00|122865.1|122765.1|122842.5|122742.5|122913.1|122765.1|122840.8|122703.1|22
1646918700000|2022-03-10 13:25:00|122843|122743|122874.5|122674.5|122875.5|122744|122835.1|122667|25
1646919000000|2022-03-10 13:30:00|122875|122675|122732.5|122532.5|122885|122685|122665|122517.5|67
1646919300000|2022-03-10 13:35:00|122725.1|122525.1|122712.2|122612.2|122761.1|122612.5|122655|122512.1|64
1646919600000|2022-03-10 13:40:00|122712|122612|122866.2|122666.2|122866.6|122698.1|122711.8|122611.8|101
1646919900000|2022-03-10 13:45:00|122868|122668|122824.5|122724.5|122869.2|122725.5|122810.6|122667.7|47
1646920200000|2022-03-10 13:50:00|122828.5|122728.5|122962.6|122762.6|122997.7|122818.1|122828.5|122728.5|82
1646920500000|2022-03-10 13:55:00|122953|122753|122844.6|122744.6|122953|122784.4|122839.5|122688.1|90
1646920800000|2022-03-10 14:00:00|122847.2|122747.2|122887|122787|122937|122789.5|122828.5|122728.5|124
1646921100000|2022-03-10 14:05:00|122886.5|122786.5|122787|122687|122898.8|122786.5|122787|122677.5|150
1646921400000|2022-03-10 14:10:00|122787.5|122687.5|122834.5|122734.5|122925.8|122775.5|122786.5|122659|258
1646921700000|2022-03-10 14:15:00|122834|122734|122855.5|122755.5|122896|122755.5|122825.5|122678.5|85
1646922000000|2022-03-10 14:20:00|122855|122755|122887|122787|122972|122804.4|122854.5|122727.5|64
1646922300000|2022-03-10 14:25:00|122887.5|122787.5|122905.5|122705.5|122907|122792.5|122817.5|122664.5|288
1646922600000|2022-03-10 14:30:00|122905|122705|122934|122734|122974.5|122798|122884.5|122699.5|173
1646922900000|2022-03-10 14:35:00|122934.5|122734.5|122951.9|122851.9|122982.5|122851.9|122934|122734|115
1646923200000|2022-03-10 14:40:00|122952.4|122852.4|122978.5|122778.5|123060.6|122860.6|122931.5|122777|326
1646923500000|2022-03-10 14:45:00|122980.5|122780.5|122894.2|122694.2|122984|122841.5|122850|122679.4|560
1646923800000|2022-03-10 14:50:00|122900.1|122700.1|122843.5|122743.5|122927.9|122746|122843.5|122679.3|101
1646924100000|2022-03-10 14:55:00|122843|122743|122771|122671|122843|122743|122771|122612|63
1646924400000|2022-03-10 15:00:00|122771.5|122671.5|122783|122683|122864|122697.5|122768.5|122627.9|196
1646924700000|2022-03-10 15:05:00|122783.5|122683.5|122791|122691|122849|122698.5|122762|122626.5|100
1646925000000|2022-03-10 15:10:00|122791.5|122691.5|122762.5|122562.5|122829|122703|122723|122562.5|184
1646925300000|2022-03-10 15:15:00|122763|122563|122630.3|122530.3|122765.5|122604|122618.3|122518.3|95
1646925600000|2022-03-10 15:20:00|122627.3|122527.3|122701.8|122501.8|122721.5|122527.3|122568.5|122423.5|93
1646925900000|2022-03-10 15:25:00|122699|122499|122701.5|122501.5|122704|122504|122697.5|122497.5|16
1646926200000|2022-03-10 15:30:00|122705.5|122505.5|122837.7|122637.7|122859.5|122659.5|122693.5|122505.5|85
1646926500000|2022-03-10 15:35:00|122838.2|122638.2|122824.5|122624.5|122868.6|122668.6|122819.5|122619.5|45
1646926800000|2022-03-10 15:40:00|122824|122624|122822.1|122622.1|122834|122634|122790.6|122590.6|45
1646927100000|2022-03-10 15:45:00|122821.5|122621.5|122805.5|122605.5|122840.6|122640.6|122717.6|122517.6|92
1646927400000|2022-03-10 15:50:00|122809.5|122609.5|122815.5|122615.5|122827.1|122686.6|122770|122608.9|39
1646927700000|2022-03-10 15:55:00|122815|122615|122814|122614|122815|122615|122814|122614|2
1646928000000|2022-03-10 16:00:00|122813.5|122613.5|122814.5|122614.5|122815.5|122615.5|122749.5|122549.5|79
1646928300000|2022-03-10 16:05:00|122815|122615|122840.5|122640.5|122855.1|122655.1|122806|122606|72
1646928600000|2022-03-10 16:10:00|122840|122640|122835|122635|122893|122740.5|122794.5|122631.5|85
1646928900000|2022-03-10 16:15:00|122836.5|122636.5|122848.5|122648.5|122849.4|122649.4|122812.5|122612.5|65
1646929200000|2022-03-10 16:20:00|122849|122649|122803.1|122703.1|122849|122705.1|122756.6|122614.5|65
1646929500000|2022-03-10 16:25:00|122803.5|122703.5|122896|122696|122896|122743.5|122802|122694|67
1646929800000|2022-03-10 16:30:00|122897|122697|122839.5|122739.5|122908|122755.9|122826.7|122697|48
1646930100000|2022-03-10 16:35:00|122838.5|122738.5|122812.5|122712.5|122869.5|122738.5|122809.5|122658.3|71
1646930400000|2022-03-10 16:40:00|122813.5|122713.5|122826.5|122726.5|122876|122726.5|122808|122640.5|79
1646930700000|2022-03-10 16:45:00|122827|122727|122813|122713|122829|122729|122813|122713|18
1646931000000|2022-03-10 16:50:00|122812.5|122712.5|122831|122631|122881|122712.5|122761|122608.6|92
1646931300000|2022-03-10 16:55:00|122831.5|122631.5|122796|122696|122885.5|122732.5|122781|122630.5|94
1646931600000|2022-03-10 17:00:00|122797|122697|122759|122659|122815.3|122705.5|122758.5|122615.3|72
1646931900000|2022-03-10 17:05:00|122759.5|122659.5|122708|122608|122777.5|122677.5|122707.5|122607.5|33
1646932200000|2022-03-10 17:10:00|122707.5|122607.5|122744.5|122644.5|122744.5|122644.5|122707.5|122607.5|43
1646932500000|2022-03-10 17:15:00|122745|122645|122752|122652|122754.5|122654.5|122736.5|122636.5|19
1646932800000|2022-03-10 17:20:00|122751.5|122651.5|122725|122625|122850|122651.5|122718.3|122572.6|80
1646933100000|2022-03-10 17:25:00|122725.5|122625.5|122730.5|122630.5|122735.5|122635.5|122720|122620|25
1646933400000|2022-03-10 17:30:00|122729|122629|122786|122586|122788|122635.5|122707.1|122581.5|44
1646933700000|2022-03-10 17:35:00|122785.5|122585.5|122828.4|122628.4|122836.4|122636.4|122785.5|122585.5|65
1646934000000|2022-03-10 17:40:00|122827.9|122627.9|122865.5|122665.5|122865.5|122665.5|122827.4|122627.4|34
1646934300000|2022-03-10 17:45:00|122866|122666|122878|122678|122878.5|122678.5|122866|122666|20
1646934600000|2022-03-10 17:50:00|122878.5|122678.5|122858.3|122758.3|122905.4|122760.5|122840|122669.4|40
1646934900000|2022-03-10 17:55:00|122858|122758|122912.1|122712.1|122912.9|122762.7|122853.3|122712.1|20
1646935200000|2022-03-10 18:00:00|122912.6|122712.6|122863.8|122763.8|122912.6|122767.5|122855.5|122712.6|22
1646935500000|2022-03-10 18:05:00|122862.5|122762.5|122863.8|122763.8|122866|122766|122862.5|122762.5|5
1646935800000|2022-03-10 18:10:00|122863|122763|122843|122743|122865.3|122765.3|122832.4|122732.4|17
1646936100000|2022-03-10 18:15:00|122838.1|122738.1|122842.9|122742.9|122849.1|122749.1|122837.7|122737.7|51
1646936400000|2022-03-10 18:20:00|122844.5|122744.5|122843.5|122743.5|122844.5|122744.5|122843.5|122743.5|2
1646936700000|2022-03-10 18:25:00|122838.5|122738.5|122802.4|122702.4|122840.3|122740.3|122801.6|122701.6|40
1646937000000|2022-03-10 18:30:00|122809.4|122709.4|122834|122734|122834|122734|122809.4|122709.4|19
1646937300000|2022-03-10 18:35:00|122831.5|122731.5|122830|122730|122831.5|122731.5|122830|122730|6
1646938200000|2022-03-10 18:50:00|122918.5|122718.5|122898.5|122698.5|122943.5|122743.5|122890.3|122690.3|46
1646938500000|2022-03-10 18:55:00|122896.5|122696.5|122891|122791|122953.6|122805.1|122857.5|122696.5|116
1646938800000|2022-03-10 19:00:00|122941|122741|122930.1|122730.1|122960.5|122813.3|122859.7|122722.4|77
1646939100000|2022-03-10 19:05:00|122923.6|122723.6|122917.4|122717.4|122928.7|122728.7|122895|122695|34
1646939400000|2022-03-10 19:10:00|122917.9|122717.9|122926.6|122726.6|122926.6|122726.6|122916.1|122716.1|12
1646939700000|2022-03-10 19:15:00|122926.9|122726.9|122927.9|122727.9|122927.9|122727.9|122926.9|122726.9|3
1646940000000|2022-03-10 19:20:00|122930.4|122730.4|122896.5|122796.5|122957.5|122807|122876.4|122730.4|85
1646940300000|2022-03-10 19:25:00|122895|122795|122939.5|122739.5|122940.5|122795|122869.2|122733.5|22
1646940600000|2022-03-10 19:30:00|122939|122739|122938|122738|122939|122739|122935.5|122735.5|6
1646940900000|2022-03-10 19:35:00|122942.5|122742.5|122901.5|122701.5|122943|122760.3|122860.3|122701|27
1646941200000|2022-03-10 19:40:00|122901|122701|122946|122746|122946.5|122787|122867.5|122701|42
1646941500000|2022-03-10 19:45:00|122946.5|122746.5|122945|122745|122946.5|122746.5|122945|122745|3
1646941800000|2022-03-10 19:50:00|122944.5|122744.5|122929.5|122729.5|122945|122745|122929.5|122729.5|17
1646942100000|2022-03-10 19:55:00|122880|122780|122867|122767|122888|122788|122867|122767|6
1646956800000|2022-03-11 00:00:00|123115|122915|123208.5|123008.5|123525.1|123165.1|123115|122885.2|267
1646957100000|2022-03-11 00:05:00|123208|123008|123127.6|123027.6|123278|123044|123087.1|122925.4|330
1646957400000|2022-03-11 00:10:00|123126|123026|123085.5|122985.5|123137|123037|123057.5|122957.5|341
1646957700000|2022-03-11 00:15:00|123084|122984|123128.5|123028.5|123143|123043|123078|122978|199
1646958000000|2022-03-11 00:20:00|123128|123028|123173|123073|123188.5|123088.5|123127.5|123027.5|207
1646958300000|2022-03-11 00:25:00|123169|123069|123213.5|123113.5|123231.1|123131.1|123157.5|123057.5|209
1646958600000|2022-03-11 00:30:00|123214|123114|123217.1|123117.1|123219|123119|123183|123083|176
1646958900000|2022-03-11 00:35:00|123216.1|123116.1|123278|123178|123278.5|123178.5|123195.1|123095.1|229
1646959200000|2022-03-11 00:40:00|123278.5|123178.5|123290.9|123190.9|123312.9|123212.9|123266.4|123166.4|397
1646959500000|2022-03-11 00:45:00|123291.1|123191.1|123291.3|123191.3|123308.4|123208.4|123271|123171|252
1646959800000|2022-03-11 00:50:00|123291.5|123191.5|123235.1|123135.1|123291.5|123191.5|123209.5|123109.5|270
1646960100000|2022-03-11 00:55:00|123235.4|123135.4|123331.7|123231.7|123331.7|123231.7|123231.1|123131.1|271
1646960400000|2022-03-11 01:00:00|123326.8|123226.8|123356.4|123256.4|123374.3|123274.3|123310.7|123210.7|328
1646960700000|2022-03-11 01:05:00|123357.6|123257.6|123373|123273|123382.5|123282.5|123342.9|123242.9|284
1646961000000|2022-03-11 01:10:00|123373.5|123273.5|123330.2|123230.2|123392.5|123292.5|123328.2|123228.2|311
1646961300000|2022-03-11 01:15:00|123329.7|123229.7|123298.2|123198.2|123352.5|123252.5|123298.2|123198.2|237
1646961600000|2022-03-11 01:20:00|123296.2|123196.2|123352|123252|123354.8|123254.8|123266|123166|323
1646961900000|2022-03-11 01:25:00|123351.1|123251.1|123368|123268|123391.6|123291.6|123350.5|123250.5|314
1646962200000|2022-03-11 01:30:00|123368.5|123268.5|123375.4|123275.4|123406|123306|123336.5|123236.5|325
1646962500000|2022-03-11 01:35:00|123374.9|123274.9|123381.5|123281.5|123421.7|123321.7|123354.6|123254.6|367
1646962800000|2022-03-11 01:40:00|123381|123281|123377.3|123277.3|123409.1|123309.1|123371.5|123271.5|315
1646963100000|2022-03-11 01:45:00|123377.8|123277.8|123439.6|123339.6|123441.6|123341.6|123372.9|123272.9|218
1646963400000|2022-03-11 01:50:00|123439.1|123339.1|123438.5|123338.5|123455|123355|123405|123305|209
1646963700000|2022-03-11 01:55:00|123438|123338|123429.8|123329.8|123445.5|123345.5|123416.5|123316.5|156
1646964000000|2022-03-11 02:00:00|123428|123328|123361.4|123261.4|123428|123328|123355.3|123255.3|235
1646964300000|2022-03-11 02:05:00|123360.6|123260.6|123356.7|123256.7|123365|123265|123329.9|123229.9|226
1646964600000|2022-03-11 02:10:00|123357.2|123257.2|123349|123249|123361.9|123261.9|123326.3|123226.3|247
1646964900000|2022-03-11 02:15:00|123350.3|123250.3|123379.5|123279.5|123380.5|123280.5|123344.9|123244.9|185
1646965200000|2022-03-11 02:20:00|123378.5|123278.5|123402.1|123302.1|123411.5|123311.5|123371.5|123271.5|213
1646965500000|2022-03-11 02:25:00|123402.5|123302.5|123402.7|123302.7|123421.8|123321.8|123381.6|123281.6|208
1646965800000|2022-03-11 02:30:00|123402.1|123302.1|123420.7|123320.7|123423.8|123323.8|123394.3|123294.3|187
1646966100000|2022-03-11 02:35:00|123422.3|123322.3|123422.3|123322.3|123425.3|123325.3|123403.5|123303.5|198
1646966400000|2022-03-11 02:40:00|123423.2|123323.2|123445.1|123345.1|123446.3|123346.3|123414.9|123314.9|157
1646966700000|2022-03-11 02:45:00|123445.8|123345.8|123472.2|123372.2|123496.2|123396.2|123445.8|123345.8|241
1646967000000|2022-03-11 02:50:00|123469.8|123369.8|123408.5|123308.5|123492.3|123392.3|123382|123282|268
1646967300000|2022-03-11 02:55:00|123410.5|123310.5|123523.8|123423.8|123527.2|123427.2|123403.5|123303.5|276
1646967600000|2022-03-11 03:00:00|123518.5|123418.5|123504.7|123404.7|123529.5|123429.5|123485.9|123385.9|288
1646967900000|2022-03-11 03:05:00|123502.8|123402.8|123529.1|123429.1|123535.8|123435.8|123502.5|123402.5|177
1646968200000|2022-03-11 03:10:00|123528.6|123428.6|123549.9|123449.9|123550.6|123450.6|123525|123425|126
1646968500000|2022-03-11 03:15:00|123549.7|123449.7|123541.3|123441.3|123557|123457|123540.5|123440.5|129
1646968800000|2022-03-11 03:20:00|123541.4|123441.4|123548|123448|123555.7|123455.7|123537.2|123437.2|146
1646969100000|2022-03-11 03:25:00|123548.5|123448.5|123572.5|123472.5|123580.5|123480.5|123539.2|123439.2|97
1646969400000|2022-03-11 03:30:00|123573.5|123473.5|123600.2|123500.2|123617.7|123517.7|123573.5|123473.5|217
1646969700000|2022-03-11 03:35:00|123600.5|123500.5|123579.4|123479.4|123625.5|123525.5|123578.8|123478.8|211
1646970000000|2022-03-11 03:40:00|123579.2|123479.2|123584.7|123484.7|123600.3|123500.3|123570.3|123470.3|195
1646970300000|2022-03-11 03:45:00|123584|123484|123602.3|123502.3|123607.3|123507.3|123565.9|123465.9|182
1646970600000|2022-03-11 03:50:00|123602.5|123502.5|123590.5|123490.5|123608.1|123508.1|123585|123485|195
1646970900000|2022-03-11 03:55:00|123591.2|123491.2|123560|123460|123593.2|123493.2|123560|123460|134
1646971200000|2022-03-11 04:00:00|123555|123455|123559.5|123459.5|123573|123473|123540.2|123440.2|140
1646971500000|2022-03-11 04:05:00|123559.3|123459.3|123493.9|123393.9|123565.1|123465.1|123493.9|123393.9|154
1646971800000|2022-03-11 04:10:00|123494.4|123394.4|123540|123440|123540|123440|123494.4|123394.4|129
1646972100000|2022-03-11 04:15:00|123540.5|123440.5|123561.3|123461.3|123565.3|123465.3|123539|123439|108
1646972400000|2022-03-11 04:20:00|123561.5|123461.5|123522.5|123422.5|123563|123463|123515.1|123415.1|77
1646972700000|2022-03-11 04:25:00|123522.9|123422.9|123509.3|123409.3|123535.6|123435.6|123509.3|123409.3|66
1646973000000|2022-03-11 04:30:00|123508.5|123408.5|123489.1|123389.1|123519|123419|123483.4|123383.4|158
1646973300000|2022-03-11 04:35:00|123489.2|123389.2|123483.5|123383.5|123496.5|123396.5|123482.7|123382.7|97
1646973600000|2022-03-11 04:40:00|123485.4|123385.4|123470.1|123370.1|123497.5|123397.5|123458.8|123358.8|114
1646973900000|2022-03-11 04:45:00|123469.1|123369.1|123501.3|123401.3|123501.3|123401.3|123459.5|123359.5|118
1646974200000|2022-03-11 04:50:00|123501.8|123401.8|123549.5|123449.5|123549.5|123449.5|123501.3|123401.3|130
1646974500000|2022-03-11 04:55:00|123550.5|123450.5|123529.5|123429.5|123556.5|123456.5|123524.3|123424.3|141
1646974800000|2022-03-11 05:00:00|123531.1|123431.1|123438.1|123338.1|123531.1|123431.1|123425.4|123325.4|256
1646975100000|2022-03-11 05:05:00|123438|123338|123383.1|123283.1|123459.9|123359.9|123365|123265|277
1646975400000|2022-03-11 05:10:00|123386.9|123286.9|123390.5|123290.5|123404.2|123304.2|123365.2|123265.2|239
1646975700000|2022-03-11 05:15:00|123390|123290|123390.5|123290.5|123438.8|123338.8|123389|123289|242
1646976000000|2022-03-11 05:20:00|123391|123291|123401.8|123301.8|123433.5|123333.5|123379.3|123279.3|191
1646976300000|2022-03-11 05:25:00|123400.9|123300.9|123355.5|123255.5|123414.3|123314.3|123336.4|123236.4|228
1646976600000|2022-03-11 05:30:00|123356|123256|123328.2|123228.2|123406|123306|123328.2|123228.2|257
1646976900000|2022-03-11 05:35:00|123330.2|123230.2|123323.8|123223.8|123363.8|123263.8|123304.1|123204.1|290
1646977200000|2022-03-11 05:40:00|123326.8|123226.8|123351|123251|123383.1|123283.1|123326.8|123226.8|259
1646977500000|2022-03-11 05:45:00|123354.5|123254.5|123375.2|123275.2|123389.5|123289.5|123350.2|123250.2|225
1646977800000|2022-03-11 05:50:00|123373.9|123273.9|123330.2|123230.2|123380.5|123280.5|123319.8|123219.8|237
1646978100000|2022-03-11 05:55:00|123331.7|123231.7|123374|123274|123380|123280|123319.7|123219.7|251
1646978400000|2022-03-11 06:00:00|123363.1|123263.1|123340.8|123240.8|123369.5|123269.5|123330|123230|234
1646978700000|2022-03-11 06:05:00|123340|123240|123385.9|123285.9|123392.5|123292.5|123340|123240|209
1646979000000|2022-03-11 06:10:00|123391.2|123291.2|123335.4|123235.4|123391.2|123291.2|123333.8|123233.8|159
1646979300000|2022-03-11 06:15:00|123334.9|123234.9|123353.3|123253.3|123366.8|123266.8|123314.3|123214.3|210
1646979600000|2022-03-11 06:20:00|123352.8|123252.8|123334.9|123234.9|123370.7|123270.7|123296.1|123196.1|250
1646979900000|2022-03-11 06:25:00|123334.4|123234.4|123327.2|123227.2|123337.3|123237.3|123257.3|123157.3|247
1646980200000|2022-03-11 06:30:00|123328|123228|123398|123198|123438.1|123256.5|123312.5|123193|131
1646980500000|2022-03-11 06:35:00|123399|123199|123404|123304|123431.4|123331.4|123347.6|123197|250
1646980800000|2022-03-11 06:40:00|123404.5|123304.5|123401|123301|123420|123320|123380.9|123280.9|167
1646981100000|2022-03-11 06:45:00|123400.5|123300.5|123427.5|123327.5|123449.4|123349.4|123400.5|123300.5|120
1646981400000|2022-03-11 06:50:00|123428.1|123328.1|123451|123351|123486.1|123386.1|123428|123328|146
1646981700000|2022-03-11 06:55:00|123450|123350|123476.5|123376.5|123477.1|123377.1|123441.3|123341.3|61
1646982000000|2022-03-11 07:00:00|123475.5|123375.5|123479.7|123379.7|123480.2|123380.2|123407.9|123307.9|232
1646982300000|2022-03-11 07:05:00|123480.2|123380.2|123435|123335|123480.4|123380.4|123428.9|123328.9|174
1646982600000|2022-03-11 07:10:00|123433.1|123333.1|123495|123395|123495|123395|123429.8|123329.8|82
1646982900000|2022-03-11 07:15:00|123494.4|123394.4|123479.5|123379.5|123495.2|123395.2|123468.7|123368.7|160
1646983200000|2022-03-11 07:20:00|123479.2|123379.2|123529.8|123429.8|123536|123436|123479.2|123379.2|201
1646983500000|2022-03-11 07:25:00|123526|123426|123496.7|123396.7|123529|123429|123494|123394|249
1646983800000|2022-03-11 07:30:00|123496|123396|123434.1|123334.1|123503.5|123403.5|123426.1|123326.1|323
1646984100000|2022-03-11 07:35:00|123431.1|123331.1|123484.4|123384.4|123485.4|123385.4|123429|123329|386
1646984400000|2022-03-11 07:40:00|123483.3|123383.3|123454|123354|123528|123428|123445|123345|252
1646984700000|2022-03-11 07:45:00|123452.5|123352.5|123436.8|123336.8|123462.5|123362.5|123416|123316|142
1646985000000|2022-03-11 07:50:00|123437.9|123337.9|123440.9|123340.9|123442.4|123342.4|123429|123329|155
1646985300000|2022-03-11 07:55:00|123440.8|123340.8|123580.1|123480.1|123613.1|123513.1|123440|123340|292
1646985600000|2022-03-11 08:00:00|123574.5|123474.5|123570|123470|123596.5|123496.5|123548.5|123448.5|440
1646985900000|2022-03-11 08:05:00|123572|123472|123636.8|123536.8|123645.1|123545.1|123570|123470|382
1646986200000|2022-03-11 08:10:00|123636.9|123536.9|123744|123644|123746.1|123646.1|123630.5|123530.5|174
1646986500000|2022-03-11 08:15:00|123744.1|123644.1|123719.7|123619.7|123792.8|123692.8|123707.7|123607.7|319
1646986800000|2022-03-11 08:20:00|123719.2|123619.2|123677.7|123577.7|123722.2|123622.2|123667.7|123567.7|290
1646987100000|2022-03-11 08:25:00|123673.7|123573.7|123681|123581|123685.2|123585.2|123653.7|123553.7|390
1646987400000|2022-03-11 08:30:00|123681.1|123581.1|123693.5|123493.5|123696|123595.3|123643.7|123485|314
1646987700000|2022-03-11 08:35:00|123691.5|123491.5|123675.8|123575.8|123731|123580.8|123659.5|123491.5|324
1646988000000|2022-03-11 08:40:00|123674.3|123574.3|123680.5|123580.5|123698|123598|123674.3|123574.3|327
1646988300000|2022-03-11 08:45:00|123678|123578|123689|123489|123696.5|123581|123644.5|123477.5|256
1646988600000|2022-03-11 08:50:00|123689.5|123489.5|123715.5|123515.5|123719|123519|123689|123489|349
1646988900000|2022-03-11 08:55:00|123716.5|123516.5|123716.1|123516.1|123716.6|123567.1|123658.1|123490.5|349
1646989200000|2022-03-11 09:00:00|123715.6|123515.6|123702.5|123502.5|123715.6|123553|123627.8|123493.5|85
1646989500000|2022-03-11 09:05:00|123688.1|123488.1|123632.3|123532.3|123695.1|123549.1|123628.1|123484.5|34
1646989800000|2022-03-11 09:10:00|123635|123535|123661.6|123561.6|123672|123572|123635|123535|50
1646990100000|2022-03-11 09:15:00|123662.1|123562.1|123628.5|123528.5|123663.1|123563.1|123628.3|123528.3|37
1646990400000|2022-03-11 09:20:00|123636.3|123536.3|123641|123541|123645|123545|123628|123528|15
1646990700000|2022-03-11 09:25:00|123640.3|123540.3|123655.2|123555.2|123701.8|123577|123625|123498.8|56
1646991000000|2022-03-11 09:30:00|123655|123555|123666.3|123566.3|123671.5|123571.5|123654.5|123554.5|32
1646991300000|2022-03-11 09:35:00|123667.8|123567.8|123669|123569|123678.3|123578.3|123667.8|123567.8|17
1646991600000|2022-03-11 09:40:00|123669.8|123569.8|123669.5|123569.5|123677.1|123577.1|123668.8|123568.8|13
1646991900000|2022-03-11 09:45:00|123669|123569|123669.3|123569.3|123673|123573|123669|123569|6
1646992200000|2022-03-11 09:50:00|123673.6|123573.6|123670.3|123570.3|123678|123578|123669.3|123569.3|11
1646992500000|2022-03-11 09:55:00|123664.6|123564.6|123747.5|123547.5|123747.5|123564.6|123645.8|123496.3|49
1646992800000|2022-03-11 10:00:00|123748.3|123548.3|123750|123550|123750|123550|123748.3|123548.3|4
1646993100000|2022-03-11 10:05:00|123746|123546|123741.2|123541.2|123748.5|123581.2|123654.5|123505|53
1646993400000|2022-03-11 10:10:00|123743.9|123543.9|123638.5|123538.5|123744.4|123550.9|123638|123494.3|93
1646993700000|2022-03-11 10:15:00|123639.5|123539.5|123642.9|123542.9|123648.6|123548.6|123639.5|123539.5|23
1646994000000|2022-03-11 10:20:00|123645.6|123545.6|123713.9|123513.9|123713.9|123566.2|123642.4|123513.4|30
1646994300000|2022-03-11 10:25:00|123714.4|123514.4|123715.4|123515.4|123715.4|123515.4|123714.2|123514.2|5
1646994600000|2022-03-11 10:30:00|123714.9|123514.9|123582.9|123482.9|123714.9|123540.1|123577.3|123477.3|250
1646994900000|2022-03-11 10:35:00|123580.4|123480.4|123612.8|123512.8|123614|123514|123578.8|123478.8|151
1646995200000|2022-03-11 10:40:00|123613.3|123513.3|123619|123519|123622.7|123522.7|123613.3|123513.3|10
1646995500000|2022-03-11 10:45:00|123626.6|123526.6|123620.5|123520.5|123626.6|123526.6|123618.3|123518.3|36
1646995800000|2022-03-11 10:50:00|123619|123519|123655.1|123555.1|123726.5|123566.4|123619|123490.6|104
1646996100000|2022-03-11 10:55:00|123654.5|123554.5|123653.8|123553.8|123656.3|123556.3|123653.3|123553.3|22
1646996400000|2022-03-11 11:00:00|123652.3|123552.3|123653.8|123553.8|123653.8|123553.8|123651.8|123551.8|25
1646996700000|2022-03-11 11:05:00|123660.9|123560.9|123747.4|123547.4|123748|123560.9|123652.1|123512.1|23
1646997000000|2022-03-11 11:10:00|123751.1|123551.1|123766|123566|123766|123566|123751.1|123551.1|7
1646997600000|2022-03-11 11:20:00|123777.5|123577.5|123581.8|123381.8|123784|123586.4|123499.6|123342.3|96
1646997900000|2022-03-11 11:25:00|123579.3|123379.3|123530.5|123330.5|123579.3|123410.3|123385.4|123194.1|93
1646998200000|2022-03-11 11:30:00|123540.2|123340.2|123502.7|123302.7|123542.1|123342.1|123502.7|123302.7|12
1646998500000|2022-03-11 11:35:00|123503.3|123303.3|123392.1|123192.1|123594|123405|123363|123186.1|64
1646998800000|2022-03-11 11:40:00|123419|123219|123317.3|123217.3|123422.3|123224.4|123316.1|123169.6|104
1646999100000|2022-03-11 11:45:00|123316.8|123216.8|123293.3|123093.3|123335.1|123235.1|123230.9|123084|97
1646999400000|2022-03-11 11:50:00|123295.7|123095.7|123370|123170|123379.1|123220.2|123231|123084.1|69
1646999700000|2022-03-11 11:55:00|123369.5|123169.5|123373.5|123173.5|123373.5|123230.5|123319.3|123165.7|20
1647000000000|2022-03-11 12:00:00|123373.1|123173.1|123374.1|123174.1|123378.1|123178.1|123372|123172|7
1647000300000|2022-03-11 12:05:00|123372.5|123172.5|123279.5|123079.5|123373.5|123210.1|123276.5|123079.5|9
1647000600000|2022-03-11 12:10:00|123289.9|123089.9|123297.5|123097.5|123323.1|123123.1|123284|123084|20
1647000900000|2022-03-11 12:15:00|123307.5|123107.5|123230|123130|123307.5|123135|123230|123096|8
1647001200000|2022-03-11 12:20:00|123215|123115|123186|123086|123231.9|123118.4|123153.4|123026.4|75
1647001500000|2022-03-11 12:25:00|123188.4|123088.4|123155.5|123055.5|123256.7|123111.7|123147|123047|82
1647001800000|2022-03-11 12:30:00|123153.5|123053.5|123155.9|123055.9|123217.5|123067|123148.7|123013.9|107
1647002100000|2022-03-11 12:35:00|123156.4|123056.4|123157|123057|123166.7|123066.7|123150.7|123050.7|27
1647002400000|2022-03-11 12:40:00|123155.6|123055.6|123240|123140|123253.3|123140.1|123149.7|123025.9|44
1647002700000|2022-03-11 12:45:00|123255.5|123155.5|123382.8|123182.8|123382.8|123182.8|123251.6|123096.7|37
1647003000000|2022-03-11 12:50:00|123383.3|123183.3|123518|123318|123531|123375|123335.3|123183.3|126
1647003300000|2022-03-11 12:55:00|123517.8|123317.8|123558.1|123358.1|123566.9|123463.1|123517.8|123317.8|51
1647003600000|2022-03-11 13:00:00|123557.1|123357.1|123368.5|123168.5|123557.9|123386.1|123319.5|123168.5|58
1647003900000|2022-03-11 13:05:00|123368.6|123168.6|123385.5|123185.5|123386.5|123233.6|123333.6|123168.6|15
1647004200000|2022-03-11 13:10:00|123333.5|123233.5|123421.4|123221.4|123423.4|123233.5|123313.5|123134.2|78
1647004500000|2022-03-11 13:15:00|123421.9|123221.9|123416.1|123216.1|123422.4|123222.4|123397|123197|23
1647004800000|2022-03-11 13:20:00|123413.1|123213.1|123414.2|123214.2|123429.1|123229.1|123412.9|123212.9|217
1647005100000|2022-03-11 13:25:00|123427.1|123227.1|123422.1|123222.1|123429.1|123229.1|123406.7|123206.7|400
1647005400000|2022-03-11 13:30:00|123435|123235|123434|123234|123448.1|123248.1|123434|123234|7
1647005700000|2022-03-11 13:35:00|123438|123238|123438|123238|123457|123257|123434|123234|57
1647006600000|2022-03-11 13:50:00|123442.9|123242.9|123437.1|123237.1|123442.9|123242.9|123434.1|123234.1|527
1647006900000|2022-03-11 13:55:00|123442.1|123242.1|123416.5|123316.5|123445.9|123316.5|123412.5|123225.4|446
1647007200000|2022-03-11 14:00:00|123470.4|123270.4|123475.5|123275.5|123520.5|123341.7|123377|123238|195
1647007500000|2022-03-11 14:05:00|123476|123276|123427|123327|123476.5|123341.7|123422|123274.5|48
1647007800000|2022-03-11 14:10:00|123419.5|123319.5|123422|123322|123431.5|123331.5|123417.5|123317.5|154
1647008100000|2022-03-11 14:15:00|123420|123320|123456|123256|123463|123325.5|123412.5|123256|344
1647008400000|2022-03-11 14:20:00|123455.5|123255.5|123434.2|123234.2|123455.5|123255.5|123433.5|123233.5|124
1647008700000|2022-03-11 14:25:00|123433.5|123233.5|123481.2|123281.2|123487.7|123287.7|123427.4|123227.4|131
1647009000000|2022-03-11 14:30:00|123480|123280|123510|123310|123526.5|123352.3|123452.3|123277.8|100
1647009300000|2022-03-11 14:35:00|123510.5|123310.5|123531|123331|123532.8|123332.8|123500.8|123300.8|28
1647009600000|2022-03-11 14:40:00|123530.5|123330.5|123565|123365|123583.5|123431.5|123497|123330|156
1647009900000|2022-03-11 14:45:00|123565.5|123365.5|123584|123384|123584|123384|123562.5|123362.5|510
1647010200000|2022-03-11 14:50:00|123584.5|123384.5|123556|123456|123604.5|123470.5|123547|123381.6|225
1647010500000|2022-03-11 14:55:00|123556.5|123456.5|123567|123467|123613|123467|123540|123412|173
1647010800000|2022-03-11 15:00:00|123569|123469|123675|123475|123684.8|123504|123562|123462|74
1647011100000|2022-03-11 15:05:00|123674.5|123474.5|123577|123477|123674.5|123504|123575.5|123460.2|352
1647011400000|2022-03-11 15:10:00|123575.5|123475.5|123637.1|123537.1|123688.6|123538.1|123575.5|123463|334
1647011700000|2022-03-11 15:15:00|123636.6|123536.6|123762.4|123562.4|123763.5|123598|123629.9|123501.7|201
1647012000000|2022-03-11 15:20:00|123761.9|123561.9|123691.4|123591.4|123765.5|123603.9|123676.4|123527.4|127
1647012300000|2022-03-11 15:25:00|123690.9|123590.9|123683.9|123583.9|123751|123598.3|123669.3|123534.1|53
1647012600000|2022-03-11 15:30:00|123683.4|123583.4|123771.2|123571.2|123773.7|123627.3|123683.4|123435|73
1647012900000|2022-03-11 15:35:00|123770.5|123570.5|123718.4|123518.4|123776.3|123620|123698.4|123498.5|119
1647013200000|2022-03-11 15:40:00|123717.9|123517.9|123720.7|123520.7|123721.6|123521.6|123702.3|123502.3|62
1647013500000|2022-03-11 15:45:00|123719.7|123519.7|123695.3|123495.3|123719.7|123519.7|123691.3|123491.3|11
1647013800000|2022-03-11 15:50:00|123694.7|123494.7|123629|123429|123695.7|123504|123582|123392|84
1647014100000|2022-03-11 15:55:00|123612.8|123412.8|123631|123431|123675|123475|123612.8|123412.8|22
1647014400000|2022-03-11 16:00:00|123630.6|123430.6|123631|123431|123637.5|123437.5|123588|123388|173
1647014700000|2022-03-11 16:05:00|123627|123427|123603.4|123403.4|123639|123439|123595.5|123395.5|327
1647015000000|2022-03-11 16:10:00|123602.9|123402.9|123675.4|123475.4|123675.4|123475.4|123596.1|123396.1|351
1647015300000|2022-03-11 16:15:00|123621.5|123421.5|123689.6|123489.6|123708.4|123508.4|123621.5|123421.5|10
1647015600000|2022-03-11 16:20:00|123760.4|123560.4|123730.5|123530.5|123760.4|123560.4|123722.6|123522.6|6
1647015900000|2022-03-11 16:25:00|123736.1|123536.1|123796.5|123596.5|123796.5|123596.5|123724.4|123524.4|40
1647016200000|2022-03-11 16:30:00|123797|123597|123822.4|123622.4|123848.3|123648.3|123797|123597|52
1647016500000|2022-03-11 16:35:00|123822.9|123622.9|123820|123620|123825.8|123625.8|123817.3|123617.3|32
1647016800000|2022-03-11 16:40:00|123819.8|123619.8|123766.1|123666.1|123820.3|123681.5|123756.6|123608.1|58
1647017100000|2022-03-11 16:45:00|123765.9|123665.9|123773|123573|123784.7|123665.9|123744.2|123544.2|100
1647017400000|2022-03-11 16:50:00|123772.6|123572.6|123809.1|123609.1|123812.1|123612.1|123770|123570|83
1647017700000|2022-03-11 16:55:00|123809.5|123609.5|123823|123623|123823|123623|123809|123609|24
1647018000000|2022-03-11 17:00:00|123822.5|123622.5|123836|123636|123847.5|123647.5|123822|123622|61
1647018300000|2022-03-11 17:05:00|123835.5|123635.5|123850.2|123650.2|123850.2|123650.2|123834|123634|39
1647018600000|2022-03-11 17:10:00|123847.4|123647.4|123837|123637|123847.4|123647.4|123834.1|123634.1|23
1647018900000|2022-03-11 17:15:00|123839.5|123639.5|123842|123642|123842|123642|123839.5|123639.5|12
1647019200000|2022-03-11 17:20:00|123840.7|123640.7|123843|123643|123851|123664.8|123764.8|123584.1|142
1647019500000|2022-03-11 17:25:00|123842.5|123642.5|123844.1|123644.1|123847.6|123647.6|123839.6|123639.6|18
1647019800000|2022-03-11 17:30:00|123843.6|123643.6|123846.3|123646.3|123851|123651|123843.6|123643.6|5
1647020100000|2022-03-11 17:35:00|123846.8|123646.8|123847|123647|123847|123647|123846.8|123646.8|2
1647020400000|2022-03-11 17:40:00|123847.8|123647.8|123869|123669|123869|123669|123844.8|123644.8|40
1647020700000|2022-03-11 17:45:00|123868.5|123668.5|123848|123648|123869|123669|123847.5|123647.5|36
1647021000000|2022-03-11 17:50:00|123847.8|123647.8|123840.8|123640.8|123847.8|123647.8|123840.3|123640.3|28
1647021300000|2022-03-11 17:55:00|123841.3|123641.3|123845|123645|123848|123648|123841.3|123641.3|6
1647021600000|2022-03-11 18:00:00|123845.5|123645.5|123851|123651|123852.5|123652.5|123845.5|123645.5|24
1647021900000|2022-03-11 18:05:00|123852|123652|123844|123644|123853|123653|123836.6|123636.6|30
1647022200000|2022-03-11 18:10:00|123844.5|123644.5|123859.5|123659.5|123859.5|123659.5|123843|123643|25
1647022500000|2022-03-11 18:15:00|123859|123659|123856|123656|123864.5|123664.5|123851.2|123651.2|26
1647022800000|2022-03-11 18:20:00|123855|123655|123868.5|123668.5|123868.5|123668.5|123854.7|123654.7|20
1647023100000|2022-03-11 18:25:00|123867.5|123667.5|123870.5|123670.5|123870.5|123670.5|123857.4|123657.4|23
1647023400000|2022-03-11 18:30:00|123871|123671|123861|123661|123872|123672|123860.5|123660.5|12
1647023700000|2022-03-11 18:35:00|123860.5|123660.5|123876|123676|123880|123680|123860.5|123660.5|36
1647024000000|2022-03-11 18:40:00|123875.5|123675.5|123876.5|123676.5|123876.5|123676.5|123875|123675|10
1647024300000|2022-03-11 18:45:00|123873.8|123673.8|123853.8|123653.8|123876.5|123711.1|123779.9|123653.8|55
1647024600000|2022-03-11 18:50:00|123853.3|123653.3|123838.8|123738.8|123867|123738.8|123820|123652.4|84
1647024900000|2022-03-11 18:55:00|123839.3|123739.3|123844.5|123744.5|123845|123745|123831|123731|29
1647025200000|2022-03-11 19:00:00|123845.5|123745.5|123898|123698|123898|123749|123845.5|123697.5|17
1647025500000|2022-03-11 19:05:00|123897.5|123697.5|123897.8|123697.8|123898.8|123698.8|123897.5|123697.5|4
1647025800000|2022-03-11 19:10:00|123898.8|123698.8|123830.9|123730.9|123898.8|123740.2|123829.4|123696|18
1647026100000|2022-03-11 19:15:00|123829.9|123729.9|123867.5|123667.5|123870|123729.9|123807.5|123657.8|44
1647026400000|2022-03-11 19:20:00|123868|123668|123897.3|123697.3|123898|123741.9|123801.1|123667|27
1647026700000|2022-03-11 19:25:00|123897.2|123697.2|123887.2|123687.2|123899.7|123756.6|123836.6|123682|48
1647027000000|2022-03-11 19:30:00|123885.3|123685.3|123882|123682|123894|123694|123881|123681|41
1647027300000|2022-03-11 19:35:00|123881.5|123681.5|123885|123685|123892|123692|123881.5|123681.5|14
1647027600000|2022-03-11 19:40:00|123887|123687|123888|123688|123891.5|123691.5|123887|123687|18
1647027900000|2022-03-11 19:45:00|123888.5|123688.5|123889|123689|123890|123690|123888.5|123688.5|5
1647028200000|2022-03-11 19:50:00|123888.5|123688.5|123906.3|123706.3|123906.5|123706.5|123885.5|123685.5|30
1647028500000|2022-03-11 19:55:00|123904.8|123704.8|123878.7|123678.7|123906.5|123743.9|123829.2|123675.9|99
1647028800000|2022-03-11 20:00:00|123827.6|123727.6|123927|123727|123932.5|123741.5|123816.3|123664|56
1647029100000|2022-03-11 20:05:00|123928.5|123728.5|123959|123759|123959.8|123759.8|123928.5|123728.5|38
1647029400000|2022-03-11 20:10:00|123957.3|123757.3|123951.5|123751.5|123957.5|123757.5|123951.3|123751.3|11
1647029700000|2022-03-11 20:15:00|123951.3|123751.3|123950.8|123750.8|123954.3|123754.3|123950.5|123750.5|7
1647030000000|2022-03-11 20:20:00|123951.8|123751.8|123996.8|123796.8|124003.8|123803.8|123951.8|123751.8|106
1647030300000|2022-03-11 20:25:00|123993.3|123793.3|123980.4|123780.4|124003.2|123803.2|123971.3|123771.3|65
1647030600000|2022-03-11 20:30:00|123979.4|123779.4|123973.9|123773.9|123983.4|123783.4|123972.9|123772.9|30
1647030900000|2022-03-11 20:35:00|123975.9|123775.9|123983.8|123783.8|123983.8|123783.8|123973.9|123773.9|14
1647031200000|2022-03-11 20:40:00|123985.8|123785.8|123987.8|123787.8|123996.3|123796.3|123984.3|123784.3|26
1647031800000|2022-03-11 20:50:00|123984.8|123784.8|123969.6|123769.6|123985.4|123785.4|123969.6|123769.6|16
1647032100000|2022-03-11 20:55:00|123969.4|123769.4|123968.6|123768.6|123971.6|123771.6|123968.6|123768.6|14
1647216000000|2022-03-14 00:00:00|123907.5|123707.5|123818.9|123618.9|124122|123762|123814|123614|215
1647216300000|2022-03-14 00:05:00|123819.4|123619.4|123836|123736|123917|123766|123819.4|123619.4|321
1647216600000|2022-03-14 00:10:00|123834.5|123734.5|123857.1|123757.1|123863|123763|123822.5|123722.5|188
1647216900000|2022-03-14 00:15:00|123854.1|123754.1|123767.1|123667.1|123857.1|123757.1|123737.1|123637.1|345
1647217200000|2022-03-14 00:20:00|123767.5|123667.5|123783.1|123683.1|123790|123690|123749.4|123649.4|203
1647217500000|2022-03-14 00:25:00|123771.5|123671.5|123689.5|123589.5|123811.1|123711.1|123674.1|123574.1|303
1647217800000|2022-03-14 00:30:00|123687.5|123587.5|123708.1|123608.1|123740.1|123640.1|123656.1|123556.1|323
1647218100000|2022-03-14 00:35:00|123708.5|123608.5|123718.2|123618.2|123731.5|123631.5|123700.7|123600.7|184
1647218400000|2022-03-14 00:40:00|123718.1|123618.1|123715|123615|123727.4|123627.4|123709.5|123609.5|146
1647218700000|2022-03-14 00:45:00|123714|123614|123698.9|123598.9|123740|123640|123679.4|123579.4|178
1647219000000|2022-03-14 00:50:00|123699.4|123599.4|123730|123630|123731.5|123631.5|123689.4|123589.4|202
1647219300000|2022-03-14 00:55:00|123732.5|123632.5|123732|123632|123740.1|123640.1|123723.1|123623.1|154
1647219600000|2022-03-14 01:00:00|123732.6|123632.6|123643.5|123543.5|123732.9|123632.9|123639.5|123539.5|267
1647219900000|2022-03-14 01:05:00|123641.5|123541.5|123625.8|123525.8|123645.1|123545.1|123595.8|123495.8|193
1647220200000|2022-03-14 01:10:00|123625.3|123525.3|123631.1|123531.1|123658.5|123558.5|123616.5|123516.5|190
1647220500000|2022-03-14 01:15:00|123632|123532|123676.5|123576.5|123694.1|123594.1|123626.4|123526.4|329
1647220800000|2022-03-14 01:20:00|123677.1|123577.1|123670.3|123570.3|123692.2|123592.2|123638.1|123538.1|241
1647221100000|2022-03-14 01:25:00|123670.2|123570.2|123719.1|123619.1|123734.1|123634.1|123653.7|123553.7|207
1647221400000|2022-03-14 01:30:00|123713.1|123613.1|123817.5|123717.5|123817.5|123717.5|123712.1|123612.1|364
1647221700000|2022-03-14 01:35:00|123822.5|123722.5|123841|123741|123855|123755|123811|123711|286
1647222000000|2022-03-14 01:40:00|123840.5|123740.5|123872.1|123772.1|123872.1|123772.1|123818.1|123718.1|291
1647222300000|2022-03-14 01:45:00|123872.5|123772.5|123912.5|123812.5|123912.5|123812.5|123833.5|123733.5|278
1647222600000|2022-03-14 01:50:00|123909.5|123809.5|123946.5|123846.5|123954.5|123854.5|123877.5|123777.5|337
1647222900000|2022-03-14 01:55:00|123949.5|123849.5|123950.5|123850.5|124000.1|123900.1|123930|123830|278
1647223200000|2022-03-14 02:00:00|123954.1|123854.1|123972.5|123872.5|124002.5|123902.5|123936.5|123836.5|285
1647223500000|2022-03-14 02:05:00|123973.7|123873.7|124013.3|123913.3|124026.1|123926.1|123961.1|123861.1|308
1647223800000|2022-03-14 02:10:00|124014.5|123914.5|124085.5|123985.5|124105|124005|123994|123894|291
1647224100000|2022-03-14 02:15:00|124089.5|123989.5|124083.1|123983.1|124106.4|124006.4|124075|123975|290
1647224400000|2022-03-14 02:20:00|124085.5|123985.5|124050.8|123950.8|124086.5|123986.5|124022.1|123922.1|255
1647224700000|2022-03-14 02:25:00|124050.6|123950.6|124043.5|123943.5|124057.1|123957.1|124036.2|123936.2|257
1647225000000|2022-03-14 02:30:00|124044|123944|124044.1|123944.1|124053.1|123953.1|124018|123918|234
1647225300000|2022-03-14 02:35:00|124046.5|123946.5|123982|123882|124059|123959|123978.1|123878.1|227
1647225600000|2022-03-14 02:40:00|123980.3|123880.3|124009.5|123909.5|124009.5|123909.5|123968.5|123868.5|200
1647225900000|2022-03-14 02:45:00|124009.1|123909.1|124044.5|123944.5|124044.9|123944.9|124005.5|123905.5|152
1647226200000|2022-03-14 02:50:00|124044.9|123944.9|124063.5|123963.5|124064.5|123964.5|124044.5|123944.5|95
1647226500000|2022-03-14 02:55:00|124064.5|123964.5|124115|124015|124119.6|124019.6|124057.5|123957.5|105
1647226800000|2022-03-14 03:00:00|124114.5|124014.5|124134.1|124034.1|124136.5|124036.5|124100.1|124000.1|95
1647227100000|2022-03-14 03:05:00|124141.1|124041.1|124147.1|124047.1|124148.5|124048.5|124133|124033|82
1647227400000|2022-03-14 03:10:00|124147.5|124047.5|124091.1|123991.1|124147.5|124047.5|124086.5|123986.5|168
1647227700000|2022-03-14 03:15:00|124091.5|123991.5|124111.5|124011.5|124111.5|124011.5|124076.1|123976.1|109
1647228000000|2022-03-14 03:20:00|124112.1|124012.1|124059.5|123959.5|124112.1|124012.1|124053.5|123953.5|130
1647228300000|2022-03-14 03:25:00|124058.5|123958.5|124103|124003|124103|124003|124057.1|123957.1|100
1647228600000|2022-03-14 03:30:00|124097.1|123997.1|124103.5|124003.5|124104.5|124004.5|124087.5|123987.5|69
1647228900000|2022-03-14 03:35:00|124102.8|124002.8|124111.8|124011.8|124112.3|124012.3|124087.1|123987.1|70
1647229200000|2022-03-14 03:40:00|124111.7|124011.7|124124.5|124024.5|124127.4|124027.4|124111.7|124011.7|117
1647229500000|2022-03-14 03:45:00|124125|124025|124200.3|124100.3|124212.5|124112.5|124124.9|124024.9|144
1647229800000|2022-03-14 03:50:00|124192.1|124092.1|124208.5|124108.5|124212.1|124112.1|124175|124075|112
1647230100000|2022-03-14 03:55:00|124218.5|124118.5|124237|124137|124252.9|124152.9|124212.1|124112.1|172
1647230400000|2022-03-14 04:00:00|124236.4|124136.4|124195.2|124095.2|124239|124139|124191.2|124091.2|144
1647230700000|2022-03-14 04:05:00|124200.8|124100.8|124133.5|124033.5|124200.8|124100.8|124113.9|124013.9|176
1647231000000|2022-03-14 04:10:00|124136.1|124036.1|124152.5|124052.5|124176.5|124076.5|124136.1|124036.1|80
1647231300000|2022-03-14 04:15:00|124152.4|124052.4|124164.5|124064.5|124173.5|124073.5|124132.1|124032.1|49
1647231600000|2022-03-14 04:20:00|124164.4|124064.4|124125|124025|124173.5|124073.5|124107|124007|205
1647231900000|2022-03-14 04:25:00|124123.5|124023.5|124102.5|124002.5|124129.1|124029.1|124092.4|123992.4|133
1647232200000|2022-03-14 04:30:00|124102.8|124002.8|124109|124009|124117.1|124017.1|124101.6|124001.6|90
1647232500000|2022-03-14 04:35:00|124109.3|124009.3|124145|124045|124146.1|124046.1|124108.5|124008.5|63
1647232800000|2022-03-14 04:40:00|124135.5|124035.5|124130.7|124030.7|124140.2|124040.2|124130.7|124030.7|62
1647233100000|2022-03-14 04:45:00|124132.5|124032.5|124131.1|124031.1|124132.5|124032.5|124123.1|124023.1|91
1647233400000|2022-03-14 04:50:00|124132.5|124032.5|124117.5|124017.5|124132.5|124032.5|124105.1|124005.1|97
1647233700000|2022-03-14 04:55:00|124116.5|124016.5|124104.5|124004.5|124133.5|124033.5|124104.5|124004.5|191
1647234000000|2022-03-14 05:00:00|124104.4|124004.4|124009.1|123909.1|124104.4|124004.4|124003.5|123903.5|301
1647234300000|2022-03-14 05:05:00|124008.1|123908.1|123992.1|123892.1|124014.1|123914.1|123977.5|123877.5|203
1647234600000|2022-03-14 05:10:00|123993.1|123893.1|124023.5|123923.5|124036.5|123936.5|123993.1|123893.1|178
1647234900000|2022-03-14 05:15:00|124024.1|123924.1|124057.1|123957.1|124057.5|123957.5|124016.5|123916.5|144
1647235200000|2022-03-14 05:20:00|124057.5|123957.5|124082.1|123982.1|124082.1|123982.1|124035|123935|123
1647235500000|2022-03-14 05:25:00|124078.5|123978.5|124032.5|123932.5|124078.5|123978.5|124027.1|123927.1|152
1647235800000|2022-03-14 05:30:00|124036.1|123936.1|124048.1|123948.1|124074.5|123974.5|124034.9|123934.9|130
1647236100000|2022-03-14 05:35:00|124045.5|123945.5|124108.5|124008.5|124110.1|124010.1|124045|123945|109
1647236400000|2022-03-14 05:40:00|124107|124007|124115|124015|124124.1|124024.1|124097|123997|88
1647236700000|2022-03-14 05:45:00|124111.5|124011.5|124172.1|124072.1|124173.5|124073.5|124110.1|124010.1|102
1647237000000|2022-03-14 05:50:00|124173.1|124073.1|124149.1|124049.1|124197|124097|124137.5|124037.5|140
1647237300000|2022-03-14 05:55:00|124151.1|124051.1|124149.1|124049.1|124170|124070|124132.5|124032.5|184
1647237600000|2022-03-14 06:00:00|124151.5|124051.5|124173.1|124073.1|124185.5|124085.5|124151.5|124051.5|119
1647237900000|2022-03-14 06:05:00|124172.5|124072.5|124225.5|124125.5|124226.1|124126.1|124172.1|124072.1|124
1647238200000|2022-03-14 06:10:00|124223.5|124123.5|124189.5|124089.5|124225.5|124125.5|124184.5|124084.5|153
1647238500000|2022-03-14 06:15:00|124188.5|124088.5|124207.1|124107.1|124223.1|124123.1|124187.1|124087.1|187
1647238800000|2022-03-14 06:20:00|124206.1|124106.1|124227|124127|124241.5|124141.5|124197.5|124097.5|175
1647239100000|2022-03-14 06:25:00|124226.5|124126.5|124319.1|124219.1|124319.1|124219.1|124226.4|124126.4|220
1647239400000|2022-03-14 06:30:00|124319.3|124219.3|124285.5|124185.5|124325.5|124225.5|124280.1|124180.1|201
1647239700000|2022-03-14 06:35:00|124285|124185|124308.1|124208.1|124311.7|124211.7|124285|124185|45
1647240000000|2022-03-14 06:40:00|124305.5|124205.5|124312.1|124212.1|124343.1|124243.1|124300.1|124200.1|48
1647240300000|2022-03-14 06:45:00|124310.1|124210.1|124294.1|124194.1|124322.5|124222.5|124280.1|124180.1|72
1647240600000|2022-03-14 06:50:00|124294.5|124194.5|124305|124205|124335|124235|124294.1|124194.1|85
1647240900000|2022-03-14 06:55:00|124306.9|124206.9|124330.5|124230.5|124340.5|124240.5|124306.9|124206.9|173
1647241200000|2022-03-14 07:00:00|124330|124230|124319.5|124219.5|124336.1|124236.1|124319.5|124219.5|106
1647241500000|2022-03-14 07:05:00|124317.1|124217.1|124302.1|124202.1|124362|124217.1|124281|124114|215
1647241800000|2022-03-14 07:10:00|124301.6|124201.6|124299.5|124199.5|124305.1|124205.1|124282.1|124182.1|103
1647242100000|2022-03-14 07:15:00|124305.5|124205.5|124314.1|124214.1|124333.9|124233.9|124305.5|124205.5|104
1647242400000|2022-03-14 07:20:00|124313.5|124213.5|124250|124050|124313.5|124213.5|124166.1|124038.1|148
1647242700000|2022-03-14 07:25:00|124242|124042|124218.1|124118.1|124246|124140.7|124178.2|124042|350
1647243000000|2022-03-14 07:30:00|124223|124123|124257.7|124157.7|124257.7|124157.7|124214|124114|330
1647243300000|2022-03-14 07:35:00|124256.6|124156.6|124243.1|124143.1|124264|124164|124242.5|124142.5|234
1647243600000|2022-03-14 07:40:00|124244|124144|124233.1|124133.1|124246|124146|124225|124125|74
1647243900000|2022-03-14 07:45:00|124233.5|124133.5|124194.1|124094.1|124233.5|124133.5|124160|123997.1|268
1647244200000|2022-03-14 07:50:00|124198.1|124098.1|124209|124109|124234.1|124134.1|124194.1|124094.1|140
1647244500000|2022-03-14 07:55:00|124210.8|124110.8|124168.1|124068.1|124212|124112|124110.1|124010.1|217
1647244800000|2022-03-14 08:00:00|124167.3|124067.3|124285|124185|124347.1|124190.1|124160|124060|385
1647245100000|2022-03-14 08:05:00|124281.1|124181.1|124234|124134|124302|124185|124234|124087|332
1647245400000|2022-03-14 08:10:00|124235|124135|124120|124020|124276|124137.1|124106|123949|311
1647245700000|2022-03-14 08:15:00|124115.1|124015.1|124125.1|124025.1|124134|124034|124110.2|124010.2|217
1647246000000|2022-03-14 08:20:00|124124.3|124024.3|124004|123904|124127.1|124027.1|124000|123862|217
1647246300000|2022-03-14 08:25:00|124001.1|123901.1|124092|123892|124135|123972.1|123988|123888|99
1647246600000|2022-03-14 08:30:00|124042|123942|124053|123853|124132|123942|124042|123853|229
1647246900000|2022-03-14 08:35:00|124051|123851|123934.5|123734.5|124051|123851|123904|123704|236
1647247200000|2022-03-14 08:40:00|123935|123735|123889.5|123789.5|123935.5|123789.5|123871|123720|69
1647247500000|2022-03-14 08:45:00|123889|123789|123880.5|123780.5|123898.5|123798.5|123880|123780|31
1647247800000|2022-03-14 08:50:00|123881|123781|123861|123761|123881|123781|123860|123760|40
1647248100000|2022-03-14 08:55:00|123860.5|123760.5|123841.5|123741.5|123868.5|123768.5|123833|123733|117
1647248400000|2022-03-14 09:00:00|123842|123742|123864.1|123764.1|123897|123774|123841|123693|70
1647248700000|2022-03-14 09:05:00|123867.5|123767.5|123870.5|123770.5|123876.2|123776.2|123867.5|123767.5|34
1647249000000|2022-03-14 09:10:00|123871|123771|123861.7|123661.7|123929.2|123773|123829.5|123661.7|66
1647249300000|2022-03-14 09:15:00|123858.8|123658.8|123912.9|123812.9|123927.7|123813.9|123858.8|123658.8|64
1647249600000|2022-03-14 09:20:00|123914.2|123814.2|123956|123856|123979.9|123879.9|123913.5|123813.5|188
1647249900000|2022-03-14 09:25:00|123957|123857|123975.9|123775.9|123992.1|123883.5|123913.4|123732.1|159
1647250200000|2022-03-14 09:30:00|123975.4|123775.4|123982|123882|124038.2|123883|123940.7|123774.9|51
1647250500000|2022-03-14 09:35:00|123982.5|123882.5|124018.5|123818.5|124134.4|123998.8|123982.5|123818|120
1647250800000|2022-03-14 09:40:00|124018.1|123818.1|124024.1|123824.1|124068.4|123914|123982.8|123816.9|68
1647251100000|2022-03-14 09:45:00|124034.1|123834.1|124007.6|123807.6|124034.1|123834.1|124007.6|123807.6|7
1647251400000|2022-03-14 09:50:00|124017|123817|123906.1|123806.1|124017.6|123817.6|123866|123735.9|99
1647251700000|2022-03-14 09:55:00|123891.9|123791.9|123885.5|123685.5|123929.6|123791.9|123807.6|123648.1|58
1647252000000|2022-03-14 10:00:00|123884.5|123684.5|123917.6|123717.6|123937.8|123778.6|123867.1|123684.5|36
1647252300000|2022-03-14 10:05:00|123913.1|123713.1|123906.4|123706.4|123913.1|123732.6|123827.1|123666|110
1647252600000|2022-03-14 10:10:00|123906.9|123706.9|123853.5|123753.5|123909.4|123764.1|123822|123662.6|154
1647252900000|2022-03-14 10:15:00|123854|123754|123817.1|123717.1|123884.6|123764|123815|123670.1|79
1647253200000|2022-03-14 10:20:00|123816.6|123716.6|123864.6|123664.6|123869.9|123719.9|123801|123655.4|104
1647253500000|2022-03-14 10:25:00|123864.1|123664.1|123848.6|123748.6|123876.6|123749.4|123817.9|123660.4|97
1647253800000|2022-03-14 10:30:00|123851.1|123751.1|123837.4|123737.4|123863.1|123763.1|123826.6|123726.6|90
1647254100000|2022-03-14 10:35:00|123838.4|123738.4|123911.4|123811.4|123921|123821|123838.4|123738.4|65
1647254400000|2022-03-14 10:40:00|123911.3|123811.3|123921|123821|123929.5|123829.5|123909.9|123809.9|28
1647254700000|2022-03-14 10:45:00|123920.5|123820.5|124020|123820|124033|123872.1|123916.5|123816.5|40
1647255000000|2022-03-14 10:50:00|124020.5|123820.5|124127.9|123927.9|124127.9|123938|123990.9|123820.5|168
1647255300000|2022-03-14 10:55:00|124129.5|123929.5|124125.2|123925.2|124223.4|124023.4|124107.5|123907.5|85
1647255600000|2022-03-14 11:00:00|124125.7|123925.7|124178.7|123978.7|124178.7|124008.4|124041.2|123907.8|33
1647255900000|2022-03-14 11:05:00|124178.5|123978.5|124170|123970|124178.5|124029.8|124120.5|123970|59
1647256200000|2022-03-14 11:10:00|124169.5|123969.5|124100|123900|124170|124020|124099|123900|56
1647256500000|2022-03-14 11:15:00|124099.5|123899.5|124057.3|123857.3|124100|123900|124057.3|123857.3|31
1647256800000|2022-03-14 11:20:00|124056.8|123856.8|124059.3|123859.3|124060.1|123860.1|124056.8|123856.8|303
1647257100000|2022-03-14 11:25:00|124057.3|123857.3|124075.4|123875.4|124082.2|123938.7|124035.2|123857.3|128
1647257400000|2022-03-14 11:30:00|124076.1|123876.1|124076.4|123876.4|124077.9|123877.9|124074.9|123874.9|573
1647257700000|2022-03-14 11:35:00|124077.9|123877.9|124036|123936|124083|123936|124034.6|123875.4|457
1647258000000|2022-03-14 11:40:00|124034.6|123934.6|124034.6|123934.6|124040|123940|124031.6|123931.6|221
1647258300000|2022-03-14 11:45:00|124035.1|123935.1|124033.6|123933.6|124036|123936|124032.9|123932.9|14
1647258600000|2022-03-14 11:50:00|124031.1|123931.1|124032.4|123932.4|124037.5|123937.5|124029.4|123929.4|24
1647258900000|2022-03-14 11:55:00|124033.4|123933.4|124155.5|123955.5|124155.5|124004.6|124032|123879|80
1647259200000|2022-03-14 12:00:00|124157.1|123957.1|124195.5|123995.5|124197.1|123997.1|124151.9|123951.9|88
1647259500000|2022-03-14 12:05:00|124196|123996|124187.1|123987.1|124238|124013|124154.9|123954.9|32
1647259800000|2022-03-14 12:10:00|124154.9|123954.9|124161.1|123961.1|124161.1|123961.1|124154.9|123954.9|26
1647260100000|2022-03-14 12:15:00|124161|123961|124161.1|123961.1|124189.5|123989.5|124153.9|123953.9|76
1647260400000|2022-03-14 12:20:00|124161|123961|124154.1|123954.1|124170.1|123970.1|124153.9|123953.9|12
1647260700000|2022-03-14 12:25:00|124154.2|123954.2|124156.4|123956.4|124170.1|123970.1|124154.2|123954.2|21
1647261000000|2022-03-14 12:30:00|124158|123958|124157.7|123957.7|124159.2|124036.3|124105.7|123938.9|42
1647261300000|2022-03-14 12:35:00|124155.2|123955.2|124074|123974|124155.2|123994.6|124073|123932.7|223
1647261600000|2022-03-14 12:40:00|124074.5|123974.5|124026|123926|124076|123976|124013.5|123913.5|220
1647262200000|2022-03-14 12:50:00|124029|123929|124103.5|123903.5|124108.5|123958.6|124029|123901|187
1647262500000|2022-03-14 12:55:00|124101.5|123901.5|124051.5|123951.5|124118.5|123955.5|124050.4|123901.5|128
1647262800000|2022-03-14 13:00:00|124096.3|123896.3|124096|123896|124100.8|123900.8|124096|123896|6
1647263100000|2022-03-14 13:05:00|124097.5|123897.5|123997|123897|124118.5|123964|123997|123894.5|112
1647263400000|2022-03-14 13:10:00|123996|123896|124062.1|123862.1|124062.1|123896|123979|123826.5|86
1647263700000|2022-03-14 13:15:00|124065.1|123865.1|124065.1|123865.1|124065.1|123865.1|124062.1|123862.1|5
1647264300000|2022-03-14 13:25:00|124063.5|123863.5|124069.4|123869.4|124069.4|123869.4|124063.4|123863.4|3
1647264600000|2022-03-14 13:30:00|124064.4|123864.4|124085.5|123885.5|124092.1|123892.1|124064.4|123864.4|10
1647264900000|2022-03-14 13:35:00|124078.5|123878.5|124087.4|123887.4|124098.4|123898.4|124076.4|123876.4|17
1647265200000|2022-03-14 13:40:00|124082.1|123882.1|124086.6|123886.6|124086.6|123886.6|124082.1|123882.1|10
1647265500000|2022-03-14 13:45:00|124087.1|123887.1|124089.6|123889.6|124091.4|123891.4|124077.5|123877.5|23
1647265800000|2022-03-14 13:50:00|124090.1|123890.1|124080.4|123880.4|124090.1|123890.1|124079.6|123879.6|15
1647266100000|2022-03-14 13:55:00|124080.9|123880.9|124095.5|123895.5|124118.3|123918.3|124079.9|123879.9|142
1647266400000|2022-03-14 14:00:00|124096|123896|124071|123971|124109.6|123974|124059|123892.5|58
1647266700000|2022-03-14 14:05:00|124070.5|123970.5|124075.5|123875.5|124121|123971|124021.2|123875.5|60
1647267000000|2022-03-14 14:10:00|124076|123876|124073.5|123873.5|124077|123877|124073.5|123873.5|11
1647267300000|2022-03-14 14:15:00|124017.8|123917.8|124048|123848|124051.5|123917.8|123989|123846|44
1647267600000|2022-03-14 14:20:00|124048.5|123848.5|124037.5|123837.5|124049|123849|124037.5|123837.5|23
1647267900000|2022-03-14 14:25:00|124038|123838|124029|123829|124039.5|123839.5|124028|123828|18
1647268200000|2022-03-14 14:30:00|124030|123830|124037|123837|124040.5|123840.5|124030|123830|21
1647268500000|2022-03-14 14:35:00|124035|123835|124029|123829|124041|123841|124029|123829|11
1647268800000|2022-03-14 14:40:00|123976.5|123876.5|123976|123876|123977|123877|123976|123876|3
1647269100000|2022-03-14 14:45:00|123976.5|123876.5|124055.5|123855.5|124055.5|123916.5|123976.5|123835|135
1647269400000|2022-03-14 14:50:00|124056|123856|124050.2|123850.2|124057.5|123857.5|124049|123849|8
1647269700000|2022-03-14 14:55:00|124049.7|123849.7|123959|123859|124051.2|123902|123959|123846.3|102
1647270000000|2022-03-14 15:00:00|123958|123858|123950|123850|124028.3|123880.3|123948.5|123801.5|336
1647270300000|2022-03-14 15:05:00|123949.5|123849.5|123960.2|123860.2|123976|123876|123936.5|123836.5|234
1647270600000|2022-03-14 15:10:00|123960.5|123860.5|123955.3|123855.3|123967.5|123867.5|123954.8|123854.8|29
1647270900000|2022-03-14 15:15:00|123955.8|123855.8|123965|123865|124007.3|123865.5|123934.2|123805.3|48
1647271200000|2022-03-14 15:20:00|123963.3|123863.3|123961|123861|123963.3|123863.3|123960.9|123860.9|7
1647271500000|2022-03-14 15:25:00|123958.9|123858.9|124056.1|123856.1|124059.2|123896.5|123958.9|123840.9|92
1647271800000|2022-03-14 15:30:00|124055.2|123855.2|124056.1|123856.1|124056.1|123856.1|124055.2|123855.2|2
1647272100000|2022-03-14 15:35:00|124058.1|123858.1|124099.5|123899.5|124120.8|123920.8|124058.1|123858.1|36
1647272400000|2022-03-14 15:40:00|124099|123899|124030|123930|124099|123931.3|124027.3|123880.7|29
1647272700000|2022-03-14 15:45:00|124031.5|123931.5|124072|123972|124132.3|123981.9|124031.5|123900.5|88
1647273000000|2022-03-14 15:50:00|124072.5|123972.5|124067|123967|124073.5|123973.5|124053.5|123953.5|215
1647273300000|2022-03-14 15:55:00|124066.5|123966.5|124065|123965|124091|123991|124057.5|123957.5|184
1647273600000|2022-03-14 16:00:00|124065.5|123965.5|124076|123976|124079|123979|124065.5|123965.5|21
1647273900000|2022-03-14 16:05:00|124076.5|123976.5|124067.5|123967.5|124085.5|123985.5|124067.5|123967.5|228
1647274200000|2022-03-14 16:10:00|124067|123967|124038|123938|124067.5|123967.5|124037|123937|23
1647274500000|2022-03-14 16:15:00|124037.5|123937.5|124018.8|123918.8|124037.5|123937.5|123991.5|123891.5|68
1647274800000|2022-03-14 16:20:00|124019|123919|124025.5|123925.5|124026|123926|124019|123919|14
1647275100000|2022-03-14 16:25:00|124026|123926|124022.5|123922.5|124027.5|123927.5|124018|123918|43
1647275400000|2022-03-14 16:30:00|124022.8|123922.8|124025|123925|124027|123927|124022.5|123922.5|32
1647275700000|2022-03-14 16:35:00|124027.5|123927.5|124025|123925|124027.5|123927.5|124015.5|123915.5|11
1647276000000|2022-03-14 16:40:00|124025.5|123925.5|124040|123940|124069.5|123969.5|124023.5|123923.5|37
1647276300000|2022-03-14 16:45:00|124040.5|123940.5|124036|123936|124049|123949|124025.5|123925.5|61
1647276600000|2022-03-14 16:50:00|124035.5|123935.5|124055|123955|124063|123963|124035.5|123935.5|37
1647276900000|2022-03-14 16:55:00|124055.5|123955.5|124110.6|124010.6|124172.5|124012.3|124055.5|123929.3|101
1647277200000|2022-03-14 17:00:00|124111.1|124011.1|124108|124008|124120|124020|124095.6|123995.6|76
1647277500000|2022-03-14 17:05:00|124109|124009|124176|124076|124262.5|124077|124108|124008|108
1647277800000|2022-03-14 17:10:00|124175.5|124075.5|124163|124063|124177.5|124077.5|124161.5|124061.5|29
1647278100000|2022-03-14 17:15:00|124162.5|124062.5|124155|124055|124166|124066|124154|124054|27
1647278400000|2022-03-14 17:20:00|124154|124054|124156|124056|124156|124056|124153.5|124053.5|15
1647278700000|2022-03-14 17:25:00|124156.5|124056.5|124195.6|123995.6|124296.7|124096.7|124122|123922|34
1647279000000|2022-03-14 17:30:00|124214.7|124014.7|124214.7|124014.7|124214.7|124014.7|124214.7|124014.7|1
1647279300000|2022-03-14 17:35:00|124242.5|124042.5|124249.1|124049.1|124249.1|124049.1|124238.1|124038.1|6
1647279600000|2022-03-14 17:40:00|124256.5|124056.5|124257.1|124057.1|124260.1|124060.1|124256.5|124056.5|4
1647279900000|2022-03-14 17:45:00|124258.5|124058.5|124290.3|124090.3|124290.3|124090.3|124258.5|124058.5|6
1647280200000|2022-03-14 17:50:00|124283.1|124083.1|124280|124080|124287.6|124087.6|124275|124075|48
1647280500000|2022-03-14 17:55:00|124277.3|124077.3|124218.5|124018.5|124277.3|124114|124187|124000.5|50
1647280800000|2022-03-14 18:00:00|124246.7|124046.7|124282|124082|124282|124082|124246.7|124046.7|28
1647281100000|2022-03-14 18:05:00|124288.2|124088.2|124358.1|124158.1|124361.6|124161.6|124282|124082|32
1647281700000|2022-03-14 18:15:00|124356.6|124156.6|124320.5|124120.5|124356.6|124156.6|124243|124092|77
1647282000000|2022-03-14 18:20:00|124320|124120|124318.5|124118.5|124320|124173|124244.5|124095.1|90
1647282300000|2022-03-14 18:25:00|124317|124117|124348.6|124148.6|124348.6|124148.6|124316.5|124116.5|35
1647282600000|2022-03-14 18:30:00|124350.1|124150.1|124350.1|124150.1|124351.6|124151.6|124350.1|124150.1|3
1647282900000|2022-03-14 18:35:00|124332|124132|124260|124160|124332|124160.5|124255.5|124106.5|60
1647283200000|2022-03-14 18:40:00|124240|124140|124240.5|124040.5|124243|124140|124198|124037|58
1647283500000|2022-03-14 18:45:00|124240|124040|124209.5|124109.5|124260.5|124123.5|124208.5|124040|40
1647283800000|2022-03-14 18:50:00|124209|124109|124307.2|124107.2|124307.2|124131|124208.5|124078|16
1647284100000|2022-03-14 18:55:00|124306.6|124106.6|124273.5|124073.5|124342.6|124142.6|124210.5|124062.5|22
1647284400000|2022-03-14 19:00:00|124272.2|124072.2|124227.5|124127.5|124280|124137.5|124226.5|124072.2|42
1647284700000|2022-03-14 19:05:00|124229.5|124129.5|124265|124065|124265.5|124129.5|124209.5|124026.8|74
1647285000000|2022-03-14 19:10:00|124269.5|124069.5|124265|124065|124269.5|124069.5|124264|124064|18
1647285300000|2022-03-14 19:15:00|124263.5|124063.5|124265|124065|124267.5|124067.5|124263|124063|40
1647285600000|2022-03-14 19:20:00|124270.5|124070.5|124269|124069|124271|124071|124269|124069|12
1647285900000|2022-03-14 19:25:00|124272.5|124072.5|124278.5|124178.5|124289.5|124179|124229.5|124072|90
1647286200000|2022-03-14 19:30:00|124279|124179|124355.5|124155.5|124381|124222.5|124279|124136|94
1647286500000|2022-03-14 19:35:00|124354.5|124154.5|124372.5|124172.5|124374.9|124174.9|124354.5|124154.5|36
1647286800000|2022-03-14 19:40:00|124372|124172|124368.5|124168.5|124372|124172|124368.5|124168.5|17
1647287100000|2022-03-14 19:45:00|124367.5|124167.5|124367|124167|124367.5|124167.5|124367|124167|2
1647287400000|2022-03-14 19:50:00|124366.5|124166.5|124365|124165|124366.5|124166.5|124364|124164|6
1647287700000|2022-03-14 19:55:00|124364.5|124164.5|124323.5|124223.5|124365|124223.5|124315.9|124164.5|21
1647302400000|2022-03-15 00:00:00|124360|124160|124207.5|124007.5|124361|124161|124180|123980|267
1647302700000|2022-03-15 00:05:00|124212.5|124012.5|124115.6|124015.6|124213|124063.1|124103.5|123969|366
1647303000000|2022-03-15 00:10:00|124115.1|124015.1|124167.9|124067.9|124190.6|124090.6|124113|124013|278
1647303300000|2022-03-15 00:15:00|124169.1|124069.1|124132|124032|124187.2|124087.2|124130.3|124030.3|282
1647303600000|2022-03-15 00:20:00|124132.5|124032.5|124110|124010|124149|124049|124061.7|123961.7|306
1647303900000|2022-03-15 00:25:00|124109.1|124009.1|124142|124042|124148.4|124048.4|124101.5|124001.5|214
1647304200000|2022-03-15 00:30:00|124142.5|124042.5|124265.1|124165.1|124275.1|124175.1|124135|124035|208
1647304500000|2022-03-15 00:35:00|124268.1|124168.1|124321.5|124221.5|124328|124228|124252.5|124152.5|276
1647304800000|2022-03-15 00:40:00|124321.4|124221.4|124329.3|124229.3|124336.1|124236.1|124289.8|124189.8|393
1647305100000|2022-03-15 00:45:00|124329.4|124229.4|124343.7|124243.7|124364.4|124264.4|124318.6|124218.6|400
1647305400000|2022-03-15 00:50:00|124344.5|124244.5|124394.5|124294.5|124408.9|124308.9|124331.7|124231.7|321
1647305700000|2022-03-15 00:55:00|124394|124294|124356.5|124256.5|124411.5|124311.5|124354.5|124254.5|277
1647306000000|2022-03-15 01:00:00|124359.5|124259.5|124337|124237|124360.5|124260.5|124276|124176|215
1647306300000|2022-03-15 01:05:00|124337.5|124237.5|124335|124235|124351|124251|124307.5|124207.5|145
1647306600000|2022-03-15 01:10:00|124335.5|124235.5|124321|124221|124351.4|124251.4|124311|124211|170
1647306900000|2022-03-15 01:15:00|124321.5|124221.5|124376.5|124276.5|124422.5|124322.5|124311.5|124211.5|337
1647307200000|2022-03-15 01:20:00|124377.5|124277.5|124330.2|124230.2|124387.5|124287.5|124315.5|124215.5|298
1647307500000|2022-03-15 01:25:00|124329.2|124229.2|124402|124302|124404.9|124304.9|124325.2|124225.2|361
1647307800000|2022-03-15 01:30:00|124400.8|124300.8|124483.1|124383.1|124509.7|124409.7|124387.1|124287.1|515
1647308100000|2022-03-15 01:35:00|124482.6|124382.6|124530.7|124430.7|124566.9|124466.9|124476.1|124376.1|535
1647308400000|2022-03-15 01:40:00|124531.2|124431.2|124485.5|124385.5|124534.7|124434.7|124468.8|124368.8|350
1647308700000|2022-03-15 01:45:00|124489.9|124389.9|124456.5|124356.5|124513.5|124413.5|124444.5|124344.5|294
1647309000000|2022-03-15 01:50:00|124457.1|124357.1|124501.4|124401.4|124509.5|124409.5|124387.3|124287.3|464
1647309300000|2022-03-15 01:55:00|124500.5|124400.5|124455.5|124355.5|124525.4|124425.4|124452|124352|355
1647309600000|2022-03-15 02:00:00|124456|124356|124374.9|124274.9|124462|124362|124361.5|124261.5|438
1647309900000|2022-03-15 02:05:00|124375.3|124275.3|124394.5|124294.5|124405.8|124305.8|124360.5|124260.5|277
1647310200000|2022-03-15 02:10:00|124391.3|124291.3|124334.5|124234.5|124414.8|124314.8|124328.7|124228.7|320
1647310500000|2022-03-15 02:15:00|124334.7|124234.7|124329.5|124229.5|124336.2|124236.2|124288.5|124188.5|240
1647310800000|2022-03-15 02:20:00|124330.3|124230.3|124322.1|124222.1|124360.9|124260.9|124310.3|124210.3|316
1647311100000|2022-03-15 02:25:00|124320.5|124220.5|124284|124184|124330.5|124230.5|124280|124180|264
1647311400000|2022-03-15 02:30:00|124284.3|124184.3|124288.5|124188.5|124318|124218|124282.7|124182.7|250
1647311700000|2022-03-15 02:35:00|124292.5|124192.5|124212.3|124112.3|124292.5|124192.5|124166.9|124066.9|435
1647312000000|2022-03-15 02:40:00|124212.4|124112.4|124264|124164|124273.8|124173.8|124200.3|124100.3|272
1647312300000|2022-03-15 02:45:00|124264.5|124164.5|124300.5|124200.5|124305|124205|124257.2|124157.2|274
1647312600000|2022-03-15 02:50:00|124301|124201|124305.8|124205.8|124329.5|124229.5|124291|124191|154
1647312900000|2022-03-15 02:55:00|124305.7|124205.7|124333.9|124233.9|124335.1|124235.1|124305.2|124205.2|178
1647313200000|2022-03-15 03:00:00|124333.7|124233.7|124321.9|124221.9|124344|124244|124303.5|124203.5|235
1647313500000|2022-03-15 03:05:00|124320.5|124220.5|124300|124200|124321.9|124221.9|124282.7|124182.7|182
1647313800000|2022-03-15 03:10:00|124300.5|124200.5|124300.7|124200.7|124317.4|124217.4|124291.2|124191.2|83
1647314100000|2022-03-15 03:15:00|124301.4|124201.4|124255.5|124155.5|124312|124212|124253.3|124153.3|175
1647314400000|2022-03-15 03:20:00|124258.4|124158.4|124223.1|124123.1|124262.8|124162.8|124219.4|124119.4|127
1647314700000|2022-03-15 03:25:00|124223.3|124123.3|124231.4|124131.4|124250.2|124150.2|124223.1|124123.1|207
1647315000000|2022-03-15 03:30:00|124229|124129|124254.3|124154.3|124263.4|124163.4|124228|124128|196
1647315300000|2022-03-15 03:35:00|124258.8|124158.8|124255.4|124155.4|124270.4|124170.4|124230.9|124130.9|192
1647315600000|2022-03-15 03:40:00|124257.8|124157.8|124267|124167|124283.4|124183.4|124253.4|124153.4|118
1647315900000|2022-03-15 03:45:00|124266.3|124166.3|124306.7|124206.7|124308.4|124208.4|124246|124146|206
1647316200000|2022-03-15 03:50:00|124306.5|124206.5|124317.7|124217.7|124324.5|124224.5|124303.9|124203.9|82
1647316500000|2022-03-15 03:55:00|124317.2|124217.2|124326|124226|124332.5|124232.5|124312.7|124212.7|74
1647316800000|2022-03-15 04:00:00|124325.5|124225.5|124265.9|124165.9|124325.5|124225.5|124254.3|124154.3|218
1647317100000|2022-03-15 04:05:00|124265.8|124165.8|124239.3|124139.3|124268.4|124168.4|124214.2|124114.2|192
1647317400000|2022-03-15 04:10:00|124238.2|124138.2|124248|124148|124257|124157|124237.5|124137.5|107
1647317700000|2022-03-15 04:15:00|124246.8|124146.8|124249|124149|124255.3|124155.3|124240.3|124140.3|139
1647318000000|2022-03-15 04:20:00|124251.1|124151.1|124252|124152|124282.5|124182.5|124248.5|124148.5|83
1647318300000|2022-03-15 04:25:00|124251|124151|124257.3|124157.3|124260.6|124160.6|124236.3|124136.3|83
1647318600000|2022-03-15 04:30:00|124257|124157|124242.7|124142.7|124257.6|124157.6|124238|124138|111
1647318900000|2022-03-15 04:35:00|124241.5|124141.5|124246.8|124146.8|124256.3|124156.3|124240.5|124140.5|114
1647319200000|2022-03-15 04:40:00|124247.3|124147.3|124234.1|124134.1|124253.7|124153.7|124216.1|124116.1|114
1647319500000|2022-03-15 04:45:00|124234.2|124134.2|124195.2|124095.2|124234.2|124134.2|124183.1|124083.1|102
1647319800000|2022-03-15 04:50:00|124195.1|124095.1|124192.1|124092.1|124200|124100|124175.5|124075.5|165
1647320100000|2022-03-15 04:55:00|124192.6|124092.6|124225|124125|124230.5|124130.5|124192.6|124092.6|109
1647320400000|2022-03-15 05:00:00|124225.9|124125.9|124216.1|124116.1|124242|124142|124190.5|124090.5|269
1647320700000|2022-03-15 05:05:00|124210.2|124110.2|124241.5|124141.5|124259.4|124159.4|124200.5|124100.5|242
1647321000000|2022-03-15 05:10:00|124241|124141|124269.7|124169.7|124269.7|124169.7|124222.5|124122.5|159
1647321300000|2022-03-15 05:15:00|124269.9|124169.9|124249.5|124149.5|124278.9|124178.9|124242.2|124142.2|176
1647321600000|2022-03-15 05:20:00|124250|124150|124194.4|124094.4|124256.8|124156.8|124168.2|124068.2|274
1647321900000|2022-03-15 05:25:00|124194.1|124094.1|124240|124140|124244.3|124144.3|124194.1|124094.1|183
1647322200000|2022-03-15 05:30:00|124245.6|124145.6|124232.1|124132.1|124260.5|124160.5|124232.1|124132.1|178
1647322500000|2022-03-15 05:35:00|124223.6|124123.6|124261.6|124161.6|124267|124167|124220.5|124120.5|145
1647322800000|2022-03-15 05:40:00|124261.1|124161.1|124266.9|124166.9|124275.5|124175.5|124253|124153|137
1647323100000|2022-03-15 05:45:00|124267.7|124167.7|124234|124134|124273.5|124173.5|124234|124134|160
1647323400000|2022-03-15 05:50:00|124234.4|124134.4|124262.7|124162.7|124268.1|124168.1|124234.1|124134.1|172
1647323700000|2022-03-15 05:55:00|124263.2|124163.2|124286.3|124186.3|124286.9|124186.9|124254.1|124154.1|214
1647324000000|2022-03-15 06:00:00|124294.5|124194.5|124299.8|124199.8|124305.5|124205.5|124282.5|124182.5|273
1647324300000|2022-03-15 06:05:00|124300.3|124200.3|124268.5|124168.5|124300.3|124200.3|124258.1|124158.1|200
1647324600000|2022-03-15 06:10:00|124269.5|124169.5|124283|124183|124283|124183|124258.8|124158.8|208
1647324900000|2022-03-15 06:15:00|124281.2|124181.2|124278|124178|124287.5|124187.5|124265.8|124165.8|194
1647325200000|2022-03-15 06:20:00|124274.5|124174.5|124357|124257|124357|124257|124269|124169|266
1647325500000|2022-03-15 06:25:00|124358.3|124258.3|124404.9|124304.9|124409.5|124309.5|124356|124256|285
1647325800000|2022-03-15 06:30:00|124403.1|124303.1|124418|124318|124420|124320|124389.5|124289.5|103
1647326100000|2022-03-15 06:35:00|124417.5|124317.5|124488.1|124388.1|124548.3|124407.2|124403|124303|269
1647326400000|2022-03-15 06:40:00|124488|124388|124488.8|124388.8|124505.5|124405.5|124477.3|124377.3|101
1647326700000|2022-03-15 06:45:00|124489.3|124389.3|124514|124414|124527.5|124427.5|124489.3|124389.3|157
1647327000000|2022-03-15 06:50:00|124512.5|124412.5|124621.4|124521.4|124624.5|124524.5|124512|124412|159
1647327300000|2022-03-15 06:55:00|124621.2|124521.2|124631.5|124531.5|124654.5|124554.5|124597.5|124497.5|219
1647327600000|2022-03-15 07:00:00|124634|124534|124702|124602|124722.5|124622.5|124633.4|124533.4|295
1647327900000|2022-03-15 07:05:00|124701.5|124601.5|124657.6|124557.6|124702|124602|124613.9|124513.9|219
1647328200000|2022-03-15 07:10:00|124655.1|124555.1|124702.5|124602.5|124705.4|124605.4|124634.5|124534.5|208
1647328500000|2022-03-15 07:15:00|124720.9|124620.9|124642.6|124542.6|124740.4|124640.4|124626.7|124526.7|178
1647328800000|2022-03-15 07:20:00|124643.1|124543.1|124591.6|124491.6|124652.4|124552.4|124568.6|124422.3|170
1647329100000|2022-03-15 07:25:00|124591.7|124491.7|124572|124472|124632.2|124513|124538.6|124393|256
1647329400000|2022-03-15 07:30:00|124566|124466|124644.7|124544.7|124652|124552|124560.6|124460.6|236
1647329700000|2022-03-15 07:35:00|124644.6|124544.6|124629.3|124529.3|124654.7|124554.7|124616.5|124516.5|191
1647330000000|2022-03-15 07:40:00|124631.7|124531.7|124518.5|124418.5|124677.4|124534.7|124506.6|124356.8|224
1647330300000|2022-03-15 07:45:00|124521.7|124421.7|124540.1|124440.1|124556.4|124456.4|124518.5|124418.5|257
1647330600000|2022-03-15 07:50:00|124539.6|124439.6|124509.1|124409.1|124557.5|124457.5|124494.5|124327.3|179
1647330900000|2022-03-15 07:55:00|124505.1|124405.1|124512.4|124412.4|124583.1|124421.5|124480.5|124326.3|224
1647331200000|2022-03-15 08:00:00|124513.2|124413.2|124670.2|124470.2|124673.2|124530.5|124499.4|124399.4|274
1647331500000|2022-03-15 08:05:00|124670.3|124470.3|124648.3|124448.3|124671.9|124517.7|124544.5|124439.8|205
1647331800000|2022-03-15 08:10:00|124659.3|124459.3|124570.1|124470.1|124661.3|124498.5|124562.6|124411.6|166
1647332100000|2022-03-15 08:15:00|124570|124470|124594.7|124494.7|124620.4|124498.1|124551.5|124403.2|226
1647332400000|2022-03-15 08:20:00|124594.6|124494.6|124646.1|124546.1|124654.8|124554.8|124594.3|124494.3|220
1647332700000|2022-03-15 08:25:00|124645.5|124545.5|124731.4|124631.4|124743.3|124643.3|124645.5|124545.5|247
1647333000000|2022-03-15 08:30:00|124730.2|124630.2|124781.9|124681.9|124836.4|124683.7|124729.2|124588.2|406
1647333300000|2022-03-15 08:35:00|124781|124681|124769.5|124669.5|124828.9|124728.9|124767.4|124667.4|475
1647333600000|2022-03-15 08:40:00|124768.5|124668.5|124737.2|124637.2|124770|124670|124735.4|124635.4|482
1647333900000|2022-03-15 08:45:00|124736.7|124636.7|124746.4|124646.4|124801.9|124653.4|124728.9|124581|363
1647334200000|2022-03-15 08:50:00|124747.4|124647.4|124728.4|124628.4|124810.5|124670.9|124719.4|124592.5|541
1647334500000|2022-03-15 08:55:00|124728.2|124628.2|124773.9|124673.9|124782.4|124682.4|124720.4|124620.4|346
1647334800000|2022-03-15 09:00:00|124773.5|124673.5|124880.9|124680.9|124880.9|124727.5|124773.5|124651.4|58
1647335100000|2022-03-15 09:05:00|124884.2|124684.2|124823|124723|124903.4|124750.5|124814|124682.8|93
1647335400000|2022-03-15 09:10:00|124822.5|124722.5|124762.8|124662.8|124832.9|124723|124722|124617.4|127
1647335700000|2022-03-15 09:15:00|124765.5|124665.5|124792.5|124592.5|124798.4|124666|124742|124589.2|71
1647336000000|2022-03-15 09:20:00|124791.5|124591.5|124752.9|124652.9|124812.1|124653|124749.9|124591.5|20
1647336300000|2022-03-15 09:25:00|124742.9|124642.9|124708|124608|124785|124642.9|124704.9|124565|49
1647336600000|2022-03-15 09:30:00|124708.5|124608.5|124725.8|124525.8|124730.1|124610.5|124687.5|124525.8|25
1647336900000|2022-03-15 09:35:00|124726|124526|124682|124582|124731.4|124600.7|124673.4|124518.1|58
1647337200000|2022-03-15 09:40:00|124679.4|124579.4|124720.2|124520.2|124721.7|124584.4|124669.9|124517.2|39
1647337500000|2022-03-15 09:45:00|124719.7|124519.7|124670.4|124470.4|124719.7|124551.7|124643.5|124470.4|46
1647337800000|2022-03-15 09:50:00|124669.9|124469.9|124628.6|124528.6|124669.9|124540.4|124592|124455|56
1647338100000|2022-03-15 09:55:00|124625.4|124525.4|124626.5|124526.5|124637.2|124537.2|124613.5|124513.5|44
1647338400000|2022-03-15 10:00:00|124627.5|124527.5|124712.1|124512.1|124739.5|124590.5|124627.5|124486.1|68
1647338700000|2022-03-15 10:05:00|124712|124512|124711.9|124511.9|124743.1|124543.1|124708.9|124508.9|21
1647339000000|2022-03-15 10:10:00|124712|124512|124693.5|124493.5|124717.1|124517.1|124693.4|124493.4|23
1647339300000|2022-03-15 10:15:00|124693.4|124493.4|124661.5|124461.5|124693.5|124521.5|124621.5|124461.5|17
1647339600000|2022-03-15 10:20:00|124667.5|124467.5|124675.5|124475.5|124682.1|124482.1|124662.1|124462.1|12
1647339900000|2022-03-15 10:25:00|124676|124476|124682.2|124482.2|124682.2|124482.2|124676|124476|13
1647340200000|2022-03-15 10:30:00|124682.7|124482.7|124632.8|124532.8|124687.2|124532.8|124610|124464.5|40
1647340500000|2022-03-15 10:35:00|124632.3|124532.3|124638.4|124538.4|124676.4|124538.4|124604.9|124457.5|62
1647340800000|2022-03-15 10:40:00|124636.7|124536.7|124696.1|124496.1|124699.3|124546.2|124627.5|124492.2|57
1647341400000|2022-03-15 10:50:00|124697.1|124497.1|124689.5|124489.5|124699.5|124499.5|124689.5|124489.5|5
1647341700000|2022-03-15 10:55:00|124723.5|124523.5|124725.5|124525.5|124725.5|124525.5|124721.5|124521.5|5
1647342000000|2022-03-15 11:00:00|124725.9|124525.9|124734|124534|124734|124534|124725.9|124525.9|13
1647342300000|2022-03-15 11:05:00|124733|124533|124717.5|124517.5|124733|124533|124717|124517|13
1647342600000|2022-03-15 11:10:00|124718|124518|124679|124579|124729.1|124579|124661.6|124518|27
1647342900000|2022-03-15 11:15:00|124680.4|124580.4|124682|124582|124682|124582|124679|124579|5
1647343200000|2022-03-15 11:20:00|124681.5|124581.5|124658|124558|124681.5|124581.5|124657.5|124557.5|24
1647343500000|2022-03-15 11:25:00|124658.5|124558.5|124685.1|124485.1|124690|124558.5|124644.6|124485.1|10
1647343800000|2022-03-15 11:30:00|124684.5|124484.5|124673.5|124473.5|124684.5|124484.5|124673.5|124473.5|5
1647344400000|2022-03-15 11:40:00|124671|124471|124624.5|124424.5|124671.6|124505|124582.4|124424.5|40
1647344700000|2022-03-15 11:45:00|124625|124425|124591.9|124491.9|124627.5|124501|124589.5|124423|44
1647345000000|2022-03-15 11:50:00|124590.5|124490.5|124622.1|124422.1|124641.1|124490.6|124580.6|124421.1|13
1647345300000|2022-03-15 11:55:00|124622.6|124422.6|124619|124419|124637|124489.1|124569|124418.5|24
1647345600000|2022-03-15 12:00:00|124624.4|124424.4|124561.5|124361.5|124624.4|124469.9|124517.4|124317.4|70
1647345900000|2022-03-15 12:05:00|124561.1|124361.1|124555.7|124355.7|124566.1|124366.1|124553.1|124353.1|14
1647346200000|2022-03-15 12:10:00|124552|124352|124543|124343|124552|124352|124538.9|124338.9|8
1647346500000|2022-03-15 12:15:00|124543.5|124343.5|124549.7|124349.7|124552.7|124352.7|124543.5|124343.5|13
1647346800000|2022-03-15 12:20:00|124549.2|124349.2|124553|124353|124556.9|124411.4|124490.2|124340.4|80
1647347100000|2022-03-15 12:25:00|124556.5|124356.5|124508.5|124308.5|124563.3|124413.9|124456.5|124306.1|79
1647347400000|2022-03-15 12:30:00|124498.5|124298.5|124422.3|124222.3|124498.5|124333|124416.5|124222.3|219
1647347700000|2022-03-15 12:35:00|124421.3|124221.3|124394.6|124194.6|124429.2|124229.2|124382.1|124182.1|87
1647348000000|2022-03-15 12:40:00|124391.2|124191.2|124359|124259|124422.5|124274|124330.9|124169.7|167
1647348300000|2022-03-15 12:45:00|124359.5|124259.5|124424.2|124224.2|124431.7|124289.2|124359|124224.2|64
1647348600000|2022-03-15 12:50:00|124424.7|124224.7|124440.9|124240.9|124443.7|124243.7|124418.5|124218.5|24
1647348900000|2022-03-15 12:55:00|124443.3|124243.3|124435.4|124235.4|124444.9|124293|124356.1|124233.3|65
1647349200000|2022-03-15 13:00:00|124434.3|124234.3|124454.5|124254.5|124455.5|124255.5|124434.3|124234.3|47
1647349500000|2022-03-15 13:05:00|124454|124254|124447|124247|124455.5|124255.5|124440.6|124240.6|29
1647349800000|2022-03-15 13:10:00|124446.5|124246.5|124480.2|124280.2|124484.3|124335.6|124424.5|124241.4|101
1647350100000|2022-03-15 13:15:00|124480.7|124280.7|124509.6|124309.6|124544.4|124376.6|124427.8|124280|77
1647350400000|2022-03-15 13:20:00|124509.1|124309.1|124524.8|124324.8|124524.8|124324.8|124508.1|124308.1|21
1647350700000|2022-03-15 13:25:00|124516.3|124316.3|124459.5|124359.5|124526.8|124368.5|124459.5|124307|49
1647351000000|2022-03-15 13:30:00|124460.5|124360.5|124486|124286|124494|124362.5|124457|124265|74
1647351300000|2022-03-15 13:35:00|124487|124287|124477|124277|124487|124287|124462.5|124262.5|20
1647351600000|2022-03-15 13:40:00|124476.5|124276.5|124337.5|124237.5|124476.5|124299.5|124319.5|124149|245
1647351900000|2022-03-15 13:45:00|124338|124238|124365|124165|124366.6|124238.5|124289.5|124133.1|112
1647352200000|2022-03-15 13:50:00|124365.8|124165.8|124297.3|124097.3|124365.8|124172.5|124258|124058.9|102
1647352500000|2022-03-15 13:55:00|124298.3|124098.3|124302|124102|124304|124104|124297.3|124097.3|25
1647352800000|2022-03-15 14:00:00|124301.5|124101.5|124287.4|124087.4|124301.5|124101.5|124268.5|124068.5|50
1647353100000|2022-03-15 14:05:00|124288.3|124088.3|124325.5|124125.5|124327.5|124127.5|124287.8|124087.8|78
1647353400000|2022-03-15 14:10:00|124325|124125|124384.5|124184.5|124386|124229.5|124265.5|124116.5|62
1647353700000|2022-03-15 14:15:00|124385|124185|124428.5|124228.5|124473|124300.1|124385|124185|96
1647354000000|2022-03-15 14:20:00|124429|124229|124380.5|124180.5|124431.5|124259.8|124321.9|124173.5|74
1647354300000|2022-03-15 14:25:00|124376|124176|124395|124195|124406|124206|124358.1|124158.1|92
1647354600000|2022-03-15 14:30:00|124405.5|124205.5|124332|124232|124411|124251|124332|124198.5|42
1647354900000|2022-03-15 14:35:00|124321.3|124221.3|124331.5|124231.5|124392.5|124234|124310.4|124110.4|97
1647355200000|2022-03-15 14:40:00|124332|124232|124313|124213|124364.5|124232|124307|124151|30
1647355500000|2022-03-15 14:45:00|124312.5|124212.5|124318.5|124218.5|124318.5|124218.5|124312|124212|8
1647355800000|2022-03-15 14:50:00|124319|124219|124315|124215|124319|124219|124315|124215|6
1647356100000|2022-03-15 14:55:00|124314.5|124214.5|124334.5|124234.5|124339|124239|124307.5|124207.5|39
1647356400000|2022-03-15 15:00:00|124334|124234|124307.5|124207.5|124338.5|124238.5|124304.5|124204.5|27
1647356700000|2022-03-15 15:05:00|124308|124208|124311.5|124211.5|124311.5|124211.5|124307.5|124207.5|8
1647357000000|2022-03-15 15:10:00|124312|124212|124316|124216|124320.5|124220.5|124312|124212|12
1647357300000|2022-03-15 15:15:00|124316.5|124216.5|124413.5|124213.5|124421.5|124268.5|124314.5|124203|75
1647357600000|2022-03-15 15:20:00|124414.5|124214.5|124436.2|124236.2|124455|124288|124361|124213.5|230
1647357900000|2022-03-15 15:25:00|124438.2|124238.2|124433.1|124233.1|124439|124239|124432.6|124232.6|24
1647358200000|2022-03-15 15:30:00|124425.5|124225.5|124424|124224|124425.5|124225.5|124412.3|124212.3|24
1647358500000|2022-03-15 15:35:00|124424.5|124224.5|124443|124243|124446|124246|124424.5|124224.5|28
1647358800000|2022-03-15 15:40:00|124443.6|124243.6|124449.7|124249.7|124449.7|124249.7|124443.6|124243.6|3
1647359100000|2022-03-15 15:45:00|124456.5|124256.5|124459.4|124259.4|124460.5|124260.5|124456.5|124256.5|10
1647359400000|2022-03-15 15:50:00|124458.9|124258.9|124436.7|124236.7|124458.9|124258.9|124424.2|124224.2|39
1647359700000|2022-03-15 15:55:00|124437.2|124237.2|124517.5|124317.5|124574.6|124374.6|124434.4|124234.4|126
1647360000000|2022-03-15 16:00:00|124516.5|124316.5|124533.4|124333.4|124536.2|124336.2|124516|124316|21
1647360300000|2022-03-15 16:05:00|124538.3|124338.3|124533.5|124333.5|124542.8|124342.8|124532|124332|477
1647360600000|2022-03-15 16:10:00|124533|124333|124615.5|124415.5|124628.4|124447.5|124485.5|124331.5|259
1647360900000|2022-03-15 16:15:00|124616|124416|124534.5|124434.5|124616.7|124441.5|124532.5|124388.8|60
1647361200000|2022-03-15 16:20:00|124535.5|124435.5|124529|124329|124536|124436|124484.5|124329|26
1647361500000|2022-03-15 16:25:00|124528.5|124328.5|124512.5|124312.5|124544.5|124351.5|124451|124311.5|58
1647361800000|2022-03-15 16:30:00|124462|124362|124514.3|124314.3|124532|124367.5|124462|124301.8|107
1647362100000|2022-03-15 16:35:00|124520.3|124320.3|124519.8|124319.8|124532.3|124332.3|124518.1|124318.1|24
1647362400000|2022-03-15 16:40:00|124520.3|124320.3|124531|124331|124544.1|124344.1|124520.3|124320.3|48
1647362700000|2022-03-15 16:45:00|124531.5|124331.5|124543.1|124343.1|124543.1|124343.1|124524|124324|43
1647363000000|2022-03-15 16:50:00|124541.5|124341.5|124544.5|124344.5|124553.2|124419|124516.5|124340|78
1647363300000|2022-03-15 16:55:00|124545|124345|124545|124345|124546.5|124346.5|124544.5|124344.5|11
1647363600000|2022-03-15 17:00:00|124552.1|124352.1|124537.5|124337.5|124552.1|124352.1|124536.5|124336.5|27
1647363900000|2022-03-15 17:05:00|124538.5|124338.5|124540.5|124340.5|124542.2|124342.2|124538.5|124338.5|11
1647364200000|2022-03-15 17:10:00|124541|124341|124541|124341|124542|124342|124540.5|124340.5|6
1647364500000|2022-03-15 17:15:00|124541.5|124341.5|124541|124341|124541.5|124341.5|124541|124341|2
1647364800000|2022-03-15 17:20:00|124537.5|124337.5|124526|124326|124538.2|124338.2|124523.2|124323.2|20
1647365100000|2022-03-15 17:25:00|124525.7|124325.7|124537.5|124337.5|124538|124338|124525|124325|26
1647365400000|2022-03-15 17:30:00|124538|124338|124529|124329|124538.5|124338.5|124529|124329|32
1647365700000|2022-03-15 17:35:00|124534|124334|124535|124335|124535|124335|124531.5|124331.5|39
1647366000000|2022-03-15 17:40:00|124534.5|124334.5|124539.5|124339.5|124542.5|124342.5|124534.5|124334.5|22
1647366300000|2022-03-15 17:45:00|124539.6|124339.6|124540|124340|124540|124340|124539.6|124339.6|5
1647366600000|2022-03-15 17:50:00|124540.5|124340.5|124512|124312|124541|124341|124512|124312|23
1647366900000|2022-03-15 17:55:00|124512.5|124312.5|124500.3|124300.3|124525|124325|124472.3|124272.3|135
1647367200000|2022-03-15 18:00:00|124500.8|124300.8|124508|124308|124508.5|124308.5|124500.8|124300.8|20
1647367500000|2022-03-15 18:05:00|124506.5|124306.5|124501|124301|124511.7|124311.7|124500.5|124300.5|47
1647367800000|2022-03-15 18:10:00|124501.5|124301.5|124499.5|124299.5|124501.5|124301.5|124497|124297|15
1647368100000|2022-03-15 18:15:00|124500|124300|124504.5|124304.5|124506|124306|124498|124298|25
1647368400000|2022-03-15 18:20:00|124504|124304|124471.5|124371.5|124523|124378.5|124468|124304|198
1647368700000|2022-03-15 18:25:00|124470.5|124370.5|124471.5|124371.5|124474.5|124374.5|124464|124364|145
1647369000000|2022-03-15 18:30:00|124471|124371|124467.5|124367.5|124472|124372|124465|124365|15
1647369300000|2022-03-15 18:35:00|124468|124368|124496.5|124296.5|124501.5|124368|124460|124282|75
1647369600000|2022-03-15 18:40:00|124496|124296|124423.5|124323.5|124496|124323.5|124405.5|124266.5|49
1647369900000|2022-03-15 18:45:00|124424|124324|124420.5|124220.5|124444|124332|124409.5|124220.5|90
1647370200000|2022-03-15 18:50:00|124421.2|124221.2|124433|124233|124434|124234|124420.5|124220.5|25
1647370500000|2022-03-15 18:55:00|124433.5|124233.5|124419.7|124219.7|124439.7|124239.7|124413|124213|110
1647370800000|2022-03-15 19:00:00|124420.7|124220.7|124372.5|124272.5|124427|124274|124367|124217|596
1647371100000|2022-03-15 19:05:00|124368.5|124268.5|124350.5|124250.5|124373|124273|124342|124242|60
1647371400000|2022-03-15 19:10:00|124350|124250|124392.5|124192.5|124396.5|124250.5|124350|124191|17
1647371700000|2022-03-15 19:15:00|124392|124192|124392.5|124192.5|124393|124193|124392|124192|10
1647372000000|2022-03-15 19:20:00|124394.5|124194.5|124374.9|124174.9|124394.5|124194.5|124369|124169|49
1647372300000|2022-03-15 19:25:00|124374.4|124174.4|124379.9|124179.9|124379.9|124179.9|124373.4|124173.4|12
1647372600000|2022-03-15 19:30:00|124380.4|124180.4|124380.7|124180.7|124382.5|124182.5|124380.4|124180.4|4
1647372900000|2022-03-15 19:35:00|124380.2|124180.2|124380.4|124180.4|124380.4|124180.4|124379.2|124179.2|7
1647373200000|2022-03-15 19:40:00|124380.5|124180.5|124381.8|124181.8|124382|124182|124376.4|124176.4|11
1647373500000|2022-03-15 19:45:00|124380.1|124180.1|124346.5|124246.5|124396.5|124246.5|124346|124177.8|52
1647373800000|2022-03-15 19:50:00|124346|124246|124338.5|124238.5|124346.5|124246.5|124335.5|124235.5|20
1647374100000|2022-03-15 19:55:00|124338|124238|124323|124223|124338.5|124238.5|124323|124223|10
1647388800000|2022-03-16 00:00:00|124312|124023|124138.4|124038.4|124355.5|124056.5|124127.3|123883.5|293
1647389100000|2022-03-16 00:05:00|124137.5|124037.5|124147.6|124047.6|124210.2|124110.2|124134.4|124034.4|332
1647389400000|2022-03-16 00:10:00|124146.8|124046.8|124265.1|124165.1|124271.5|124171.5|124145|124045|312
1647389700000|2022-03-16 00:15:00|124265.5|124165.5|124296.5|124196.5|124313.3|124213.3|124244.9|124144.9|370
1647390000000|2022-03-16 00:20:00|124297.6|124197.6|124304.4|124204.4|124345.5|124245.5|124295.1|124195.1|306
1647390300000|2022-03-16 00:25:00|124308.4|124208.4|124265.1|124165.1|124308.4|124208.4|124240|124140|196
1647390600000|2022-03-16 00:30:00|124262.4|124162.4|124319.5|124219.5|124330.5|124230.5|124253.6|124153.6|230
1647390900000|2022-03-16 00:35:00|124322.1|124222.1|124258.5|124158.5|124338.5|124238.5|124232.8|124132.8|302
1647391200000|2022-03-16 00:40:00|124259.5|124159.5|124363.1|124263.1|124381.6|124281.6|124259.5|124159.5|249
1647391500000|2022-03-16 00:45:00|124363|124263|124465.7|124365.7|124479.2|124379.2|124355.1|124255.1|272
1647391800000|2022-03-16 00:50:00|124465.5|124365.5|124441.6|124341.6|124497|124397|124435.5|124335.5|442
1647392100000|2022-03-16 00:55:00|124441.3|124341.3|124437.6|124337.6|124463.5|124363.5|124411|124311|316
1647392400000|2022-03-16 01:00:00|124437.1|124337.1|124456.8|124356.8|124484.1|124384.1|124420.6|124320.6|301
1647392700000|2022-03-16 01:05:00|124458.7|124358.7|124385.5|124285.5|124460|124360|124369.5|124269.5|425
1647393000000|2022-03-16 01:10:00|124385.8|124285.8|124432.9|124332.9|124454.3|124354.3|124385.8|124285.8|268
1647393300000|2022-03-16 01:15:00|124433.5|124333.5|124367.9|124267.9|124457.5|124357.5|124342.4|124242.4|414
1647393600000|2022-03-16 01:20:00|124366.4|124266.4|124372.5|124272.5|124405.2|124305.2|124351|124251|338
1647393900000|2022-03-16 01:25:00|124374.5|124274.5|124404.1|124304.1|124409.3|124309.3|124374.5|124274.5|192
1647394200000|2022-03-16 01:30:00|124403.1|124303.1|124434|124334|124437|124337|124382|124282|322
1647394500000|2022-03-16 01:35:00|124437|124337|124444.1|124344.1|124449.1|124349.1|124424.5|124324.5|284
1647394800000|2022-03-16 01:40:00|124448.1|124348.1|124406.1|124306.1|124449.5|124349.5|124372.8|124272.8|311
1647395100000|2022-03-16 01:45:00|124409.5|124309.5|124390.8|124290.8|124425.9|124325.9|124380.7|124280.7|328
1647395400000|2022-03-16 01:50:00|124389.2|124289.2|124345.1|124245.1|124391|124291|124321.5|124221.5|309
1647395700000|2022-03-16 01:55:00|124346.6|124246.6|124269.5|124169.5|124364.3|124264.3|124263|124163|405
1647396000000|2022-03-16 02:00:00|124267|124167|124245.1|124145.1|124268.4|124168.4|124234.9|124134.9|254
1647396300000|2022-03-16 02:05:00|124248.9|124148.9|124246.2|124146.2|124248.9|124148.9|124229.9|124129.9|121
1647396600000|2022-03-16 02:10:00|124245.7|124145.7|124271.5|124171.5|124280.2|124180.2|124240.3|124140.3|189
1647396900000|2022-03-16 02:15:00|124266.4|124166.4|124239.7|124139.7|124271.1|124171.1|124232.1|124132.1|171
1647397200000|2022-03-16 02:20:00|124240.5|124140.5|124240|124140|124270.3|124170.3|124239.5|124139.5|224
1647397500000|2022-03-16 02:25:00|124240.1|124140.1|124199.2|124099.2|124244.5|124144.5|124191|124091|201
1647397800000|2022-03-16 02:30:00|124193.5|124093.5|124196.2|124096.2|124201.5|124101.5|124171.7|124071.7|236
1647398100000|2022-03-16 02:35:00|124195.2|124095.2|124195.2|124095.2|124208|124108|124183.1|124083.1|175
1647398400000|2022-03-16 02:40:00|124196.5|124096.5|124197.2|124097.2|124230|124130|124195.2|124095.2|147
1647398700000|2022-03-16 02:45:00|124202.1|124102.1|124222.1|124122.1|124232.5|124132.5|124194.1|124094.1|156
1647399000000|2022-03-16 02:50:00|124221.4|124121.4|124221.1|124121.1|124227.5|124127.5|124206.5|124106.5|89
1647399300000|2022-03-16 02:55:00|124223.1|124123.1|124275.6|124175.6|124287.9|124187.9|124220.5|124120.5|177
1647399600000|2022-03-16 03:00:00|124275.4|124175.4|124252.4|124152.4|124281.7|124181.7|124230.3|124130.3|212
1647399900000|2022-03-16 03:05:00|124252.7|124152.7|124307.7|124207.7|124317.5|124217.5|124252|124152|217
1647400200000|2022-03-16 03:10:00|124311|124211|124299.5|124199.5|124311|124211|124277.2|124177.2|147
1647400500000|2022-03-16 03:15:00|124303.2|124203.2|124299.5|124199.5|124335.5|124235.5|124299.5|124199.5|112
1647400800000|2022-03-16 03:20:00|124300.1|124200.1|124303.1|124203.1|124316.1|124216.1|124291.3|124191.3|166
1647401100000|2022-03-16 03:25:00|124302.5|124202.5|124301|124201|124303|124203|124268.4|124168.4|142
1647401400000|2022-03-16 03:30:00|124302.5|124202.5|124310.5|124210.5|124313.5|124213.5|124300.1|124200.1|40
1647401700000|2022-03-16 03:35:00|124310|124210|124280.4|124180.4|124311|124211|124279.4|124179.4|135
1647402000000|2022-03-16 03:40:00|124283.9|124183.9|124280|124180|124306.5|124206.5|124270|124170|159
1647402300000|2022-03-16 03:45:00|124282.1|124182.1|124254.1|124154.1|124282.5|124182.5|124250|124150|94
1647402600000|2022-03-16 03:50:00|124254.4|124154.4|124259.4|124159.4|124261.5|124161.5|124243.6|124143.6|67
1647402900000|2022-03-16 03:55:00|124257|124157|124255.1|124155.1|124257|124157|124234.5|124134.5|93
1647403200000|2022-03-16 04:00:00|124251.1|124151.1|124254.5|124154.5|124264.9|124164.9|124250.3|124150.3|54
1647403500000|2022-03-16 04:05:00|124254.2|124154.2|124248|124148|124271.5|124171.5|124248|124148|86
1647403800000|2022-03-16 04:10:00|124247.5|124147.5|124217|124117|124247.8|124147.8|124207|124107|63
1647404100000|2022-03-16 04:15:00|124224|124124|124225.9|124125.9|124247|124147|124208.4|124108.4|132
1647404400000|2022-03-16 04:20:00|124225.4|124125.4|124235.4|124135.4|124243.5|124143.5|124224.4|124124.4|101
1647404700000|2022-03-16 04:25:00|124237.7|124137.7|124245.2|124145.2|124245.2|124145.2|124235.5|124135.5|66
1647405000000|2022-03-16 04:30:00|124246.4|124146.4|124249.7|124149.7|124251.7|124151.7|124224.9|124124.9|103
1647405300000|2022-03-16 04:35:00|124251.7|124151.7|124234.9|124134.9|124251.7|124151.7|124233.7|124133.7|94
1647405600000|2022-03-16 04:40:00|124234.8|124134.8|124225.7|124125.7|124246.2|124146.2|124212.6|124112.6|127
1647405900000|2022-03-16 04:45:00|124226.7|124126.7|124213.5|124113.5|124227.5|124127.5|124207.4|124107.4|100
1647406200000|2022-03-16 04:50:00|124215.1|124115.1|124204.1|124104.1|124215.5|124115.5|124183.5|124083.5|111
1647406500000|2022-03-16 04:55:00|124203.1|124103.1|124213.5|124113.5|124219.5|124119.5|124196.5|124096.5|95
1647406800000|2022-03-16 05:00:00|124211|124111|124173.1|124073.1|124213.5|124113.5|124173.1|124073.1|166
1647407100000|2022-03-16 05:05:00|124171.1|124071.1|124177.7|124077.7|124181.1|124081.1|124145.9|124045.9|228
1647407400000|2022-03-16 05:10:00|124174.4|124074.4|124157.8|124057.8|124179.1|124079.1|124137.8|124037.8|208
1647407700000|2022-03-16 05:15:00|124157.5|124057.5|124107.1|124007.1|124157.5|124057.5|124102.1|124002.1|198
1647408000000|2022-03-16 05:20:00|124109.1|124009.1|124075.3|123975.3|124121.7|124021.7|124070|123970|323
1647408300000|2022-03-16 05:25:00|124075.4|123975.4|123964|123864|124075.4|123975.4|123964|123864|450
1647408600000|2022-03-16 05:30:00|123963|123863|123961.3|123861.3|123986.5|123886.5|123927.1|123827.1|432
1647408900000|2022-03-16 05:35:00|123960.8|123860.8|123908.5|123808.5|123977.2|123877.2|123890.9|123790.9|385
1647409200000|2022-03-16 05:40:00|123903|123803|123850|123750|123931.2|123831.2|123849.3|123749.3|458
1647409500000|2022-03-16 05:45:00|123849.5|123749.5|123826.5|123726.5|123850.1|123750.1|123783.2|123683.2|405
1647409800000|2022-03-16 05:50:00|123827|123727|123842.1|123742.1|123862.1|123762.1|123824.5|123724.5|266
1647410100000|2022-03-16 05:55:00|123842.4|123742.4|123863.5|123763.5|123873.7|123773.7|123822|123722|239
1647410400000|2022-03-16 06:00:00|123867|123767|123869|123769|123882.8|123782.8|123854.9|123754.9|247
1647410700000|2022-03-16 06:05:00|123870|123770|123897.7|123797.7|123906.4|123806.4|123870|123770|247
1647411000000|2022-03-16 06:10:00|123898.2|123798.2|123809.5|123709.5|123898.8|123798.8|123780.1|123680.1|351
1647411300000|2022-03-16 06:15:00|123812|123712|123820.1|123720.1|123854|123754|123809.5|123709.5|336
1647411600000|2022-03-16 06:20:00|123821|123721|123753.5|123653.5|123830.8|123730.8|123752.4|123652.4|337
1647411900000|2022-03-16 06:25:00|123754.1|123654.1|123683.2|123583.2|123767.3|123667.3|123655.5|123555.5|371
1647412200000|2022-03-16 06:30:00|123681.1|123581.1|123752.5|123652.5|123770.7|123670.7|123676.2|123557.2|299
1647412500000|2022-03-16 06:35:00|123754|123654|123754|123654|123762.5|123662.5|123743|123643|79
1647412800000|2022-03-16 06:40:00|123753|123653|123751|123651|123766.5|123666.5|123744|123644|117
1647413100000|2022-03-16 06:45:00|123750.5|123650.5|123790.5|123690.5|123805.5|123705.5|123747.5|123647.5|108
1647413400000|2022-03-16 06:50:00|123791|123691|123796.5|123696.5|123813.5|123713.5|123791|123691|83
1647413700000|2022-03-16 06:55:00|123796|123696|123780.5|123680.5|123805|123705|123763.5|123663.5|211
1647414000000|2022-03-16 07:00:00|123780|123680|123792|123692|123825.4|123725.4|123779.1|123679.1|168
1647414300000|2022-03-16 07:05:00|123791|123691|123784.2|123684.2|123805.8|123705.8|123782.6|123682.6|60
1647414600000|2022-03-16 07:10:00|123783.2|123683.2|123725.3|123625.3|123784.2|123684.2|123713.1|123513.1|151
1647414900000|2022-03-16 07:15:00|123729.1|123629.1|123796.2|123696.2|123882.4|123707.9|123725.3|123625.3|154
1647415200000|2022-03-16 07:20:00|123796.9|123696.9|123715.2|123615.2|123897|123736.3|123714.4|123614.4|229
1647415500000|2022-03-16 07:25:00|123714.9|123614.9|123642.5|123542.5|123715.2|123615.2|123605.1|123435.7|280
1647415800000|2022-03-16 07:30:00|123641|123541|123648.5|123548.5|123764.1|123583.4|123626.3|123501.2|189
1647416100000|2022-03-16 07:35:00|123646.5|123546.5|123638.4|123538.4|123654.8|123554.8|123627.5|123527.5|81
1647416400000|2022-03-16 07:40:00|123637.4|123537.4|123648.4|123548.4|123648.4|123548.4|123633.6|123533.6|29
1647416700000|2022-03-16 07:45:00|123649.4|123549.4|123800.7|123600.7|123838.8|123684.7|123648.4|123548.4|128
1647417000000|2022-03-16 07:50:00|123739.5|123639.5|123749.9|123649.9|123829.7|123679.7|123728.4|123608.8|163
1647417300000|2022-03-16 07:55:00|123750.1|123650.1|123781.5|123681.5|123835.9|123719.5|123748.9|123632.2|190
1647417600000|2022-03-16 08:00:00|123779.4|123679.4|123735.2|123535.2|123809.7|123679.4|123689.6|123527.8|210
1647417900000|2022-03-16 08:05:00|123693.7|123593.7|123676.7|123576.7|123757.7|123595.5|123673.5|123524.3|130
1647418200000|2022-03-16 08:10:00|123676.5|123576.5|123553|123353|123676.5|123576.5|123497.7|123337.1|203
1647418500000|2022-03-16 08:15:00|123553.1|123353.1|123362.1|123262.1|123556.4|123456.4|123357.3|123257.3|178
1647418800000|2022-03-16 08:20:00|123360.2|123260.2|123444.2|123244.2|123488.7|123373.2|123345.6|123239.8|125
1647419100000|2022-03-16 08:25:00|123444|123244|123507.8|123407.8|123553.6|123432.6|123416.4|123244|97
1647419400000|2022-03-16 08:30:00|123507.3|123407.3|123346.5|123246.5|123560.5|123407.3|123315.5|123164|266
1647419700000|2022-03-16 08:35:00|123347.5|123247.5|123428.4|123228.4|123430.8|123272.4|123323.2|123174.8|188
1647420000000|2022-03-16 08:40:00|123429.5|123229.5|123436.1|123236.1|123491.7|123338.3|123389|123229.5|226
1647420300000|2022-03-16 08:45:00|123437|123237|123444.5|123244.5|123444.5|123244.5|123422.4|123222.4|115
1647420600000|2022-03-16 08:50:00|123445.5|123245.5|123538|123338|123538.5|123393.1|123414.6|123244.5|224
1647420900000|2022-03-16 08:55:00|123537.5|123337.5|123526.5|123326.5|123549.5|123424.2|123478.6|123318.5|183
1647421200000|2022-03-16 09:00:00|123531|123331|123439.5|123339.5|123541.5|123395.2|123439.5|123327.1|74
1647421500000|2022-03-16 09:05:00|123438.5|123338.5|123474.1|123274.1|123514.2|123360.5|123422.5|123274.1|72
1647421800000|2022-03-16 09:10:00|123415.5|123315.5|123409.3|123309.3|123449.2|123349.2|123370.5|123270.5|105
1647422100000|2022-03-16 09:15:00|123409.4|123309.4|123495|123295|123495.5|123320|123409.4|123279.4|59
1647422400000|2022-03-16 09:20:00|123495.5|123295.5|123469.1|123369.1|123513|123391.5|123453.9|123295.5|68
1647422700000|2022-03-16 09:25:00|123468.6|123368.6|123374.6|123274.6|123514.1|123371.4|123374.6|123232|55
1647423000000|2022-03-16 09:30:00|123373.9|123273.9|123489.3|123389.3|123544.5|123392.3|123368|123214.7|111
1647423300000|2022-03-16 09:35:00|123488.8|123388.8|123498.1|123298.1|123574.1|123402.1|123467.7|123298.1|259
1647423600000|2022-03-16 09:40:00|123504.5|123304.5|123501.1|123301.1|123509|123309|123501.1|123301.1|7
1647423900000|2022-03-16 09:45:00|123499.5|123299.5|123569.1|123369.1|123573.1|123373.1|123489.1|123289.1|20
1647424200000|2022-03-16 09:50:00|123562.1|123362.1|123523.5|123323.5|123589.6|123390.1|123489.1|123317.1|23
1647424500000|2022-03-16 09:55:00|123526.5|123326.5|123533.9|123333.9|123534.2|123334.2|123523.1|123323.1|14
1647424800000|2022-03-16 10:00:00|123534.9|123334.9|123489.5|123389.5|123534.9|123389.5|123487.6|123332.7|10
1647425100000|2022-03-16 10:05:00|123490|123390|123538.3|123438.3|123559|123459|123485.3|123385.3|79
1647425400000|2022-03-16 10:10:00|123537.3|123437.3|123464.5|123264.5|123550|123437.3|123415.1|123215.1|87
1647425700000|2022-03-16 10:15:00|123481.1|123281.1|123442.1|123242.1|123481.1|123281.1|123430.1|123230.1|17
1647426000000|2022-03-16 10:20:00|123440.5|123240.5|123439.5|123239.5|123444.5|123283.5|123376.9|123238.5|19
1647426300000|2022-03-16 10:25:00|123444.2|123244.2|123456.5|123256.5|123474.5|123274.5|123444.2|123244.2|18
1647426600000|2022-03-16 10:30:00|123455.5|123255.5|123456.5|123256.5|123466|123316|123384.1|123240|61
1647426900000|2022-03-16 10:35:00|123452.5|123252.5|123470|123270|123478.1|123278.1|123436.1|123236.1|35
1647427200000|2022-03-16 10:40:00|123470.5|123270.5|123483.1|123283.1|123490|123290|123456.5|123256.5|14
1647427500000|2022-03-16 10:45:00|123474.5|123274.5|123483.5|123283.5|123483.5|123283.5|123474|123274|6
1647427800000|2022-03-16 10:50:00|123472.5|123272.5|123469.5|123269.5|123479.5|123279.5|123469.5|123269.5|11
1647428100000|2022-03-16 10:55:00|123472.1|123272.1|123413.9|123313.9|123476.5|123319.4|123413.2|123262|33
1647428400000|2022-03-16 11:00:00|123415.9|123315.9|123404.5|123304.5|123416.4|123316.4|123403.5|123303.5|24
1647428700000|2022-03-16 11:05:00|123405|123305|123369.9|123169.9|123456.9|123307.4|123366|123166|59
1647429000000|2022-03-16 11:10:00|123370.9|123170.9|123400|123200|123406.5|123206.5|123367|123167|42
1647429300000|2022-03-16 11:15:00|123400.4|123200.4|123368.6|123168.6|123400.4|123200.4|123368.6|123168.6|11
1647429600000|2022-03-16 11:20:00|123369|123169|123297|123097|123369|123212.1|123260|123078.5|103
1647429900000|2022-03-16 11:25:00|123297.1|123097.1|123239.3|123139.3|123338.5|123143.5|123233.3|123036.5|56
1647430200000|2022-03-16 11:30:00|123238.3|123138.3|123236.6|123136.6|123302.5|123155|123235.6|123099.6|62
1647430500000|2022-03-16 11:35:00|123237|123137|123186.9|123086.9|123264|123137|123186.9|123038.1|263
1647430800000|2022-03-16 11:40:00|123191|123091|123242.9|123042.9|123242.9|123100.5|123179.9|123042.9|44
1647431100000|2022-03-16 11:45:00|123228|123028|123232.9|123032.9|123233.1|123058.1|123155.2|123022.1|30
1647431400000|2022-03-16 11:50:00|123231.9|123031.9|123153.5|123053.5|123231.9|123069.1|123147.9|123006.3|39
1647431700000|2022-03-16 11:55:00|123154|123054|123121.5|123021.5|123156|123056|123111|123011|99
1647432000000|2022-03-16 12:00:00|123122|123022|123083|122983|123126.5|123026.5|123080.5|122980.5|76
1647432300000|2022-03-16 12:05:00|123082.5|122982.5|123135|123035|123139.5|123039.5|123075|122975|120
1647432600000|2022-03-16 12:10:00|123135.5|123035.5|123142|123042|123148.1|123048.1|123129|123029|56
1647432900000|2022-03-16 12:15:00|123150.5|123050.5|123214.4|123014.4|123215.1|123071.4|123141.5|123003.1|52
1647433200000|2022-03-16 12:20:00|123218.7|123018.7|123212|123112|123240.2|123115|123161.5|122993.6|71
1647433500000|2022-03-16 12:25:00|123213|123113|123296|123096|123308.4|123202.1|123212|123085|83
1647433800000|2022-03-16 12:30:00|123294|123094|123248.5|123048.5|123294|123094|123239.9|123039.9|62
1647434100000|2022-03-16 12:35:00|123253.5|123053.5|123287.3|123087.3|123287.3|123087.3|123253.5|123053.5|14
1647434400000|2022-03-16 12:40:00|123285.9|123085.9|123260.4|123160.4|123285.9|123182|123221.4|123078.4|90
1647434700000|2022-03-16 12:45:00|123263.5|123163.5|123304|123204|123353.9|123241.7|123248.9|123112|78
1647435000000|2022-03-16 12:50:00|123303|123203|123238.7|123138.7|123303.4|123203.4|123238.4|123138.4|68
1647435300000|2022-03-16 12:55:00|123236.1|123136.1|123243.5|123043.5|123297.5|123136.1|123187.1|123043.5|32
1647435600000|2022-03-16 13:00:00|123247.5|123047.5|123252|123052|123253|123053|123247.5|123047.5|50
1647435900000|2022-03-16 13:05:00|123252.5|123052.5|123291.8|123091.8|123320|123120|123252|123052|93
1647436200000|2022-03-16 13:10:00|123292.8|123092.8|123293.8|123093.8|123293.8|123093.8|123292.8|123092.8|3
1647436500000|2022-03-16 13:15:00|123294.3|123094.3|123292|123192|123313.5|123193|123261|123091.5|56
1647436800000|2022-03-16 13:20:00|123292.5|123192.5|123282|123182|123292.5|123192.5|123282|123182|10
1647437100000|2022-03-16 13:25:00|123330|123130|123278|123178|123330|123191.5|123267.5|123130|53
1647437400000|2022-03-16 13:30:00|123277.5|123177.5|123319|123119|123330.5|123177.5|123274.5|123116.1|51
1647437700000|2022-03-16 13:35:00|123318.5|123118.5|123224.2|123024.2|123318.5|123118.5|123224.2|123024.2|19
1647438000000|2022-03-16 13:40:00|123220.2|123020.2|123209.5|123009.5|123243.5|123043.5|123176.2|122976.2|26
1647438300000|2022-03-16 13:45:00|123208.1|123008.1|123204.7|123004.7|123212.5|123012.5|123200.2|123000.2|26
1647438600000|2022-03-16 13:50:00|123215.5|123015.5|123177.5|122977.5|123215.5|123015.5|123154|122954|63
1647438900000|2022-03-16 13:55:00|123178|122978|123147.8|122947.8|123184|122984|123146.7|122946.7|36
1647439200000|2022-03-16 14:00:00|123147.3|122947.3|123121|122921|123157|123007|123082.5|122916.5|181
1647439500000|2022-03-16 14:05:00|123120|122920|123111.5|122911.5|123140|122940|123110.5|122910.5|75
1647439800000|2022-03-16 14:10:00|123112|122912|122987.8|122787.8|123112|122962|122921.8|122776|127
1647440100000|2022-03-16 14:15:00|122980.3|122780.3|122805.8|122605.8|122980.3|122813.3|122805.8|122605.8|135
1647440400000|2022-03-16 14:20:00|122806.8|122606.8|122799|122699|122850.5|122715.5|122769.5|122603.4|153
1647440700000|2022-03-16 14:25:00|122798.5|122698.5|122911.5|122711.5|122933|122758|122793.5|122662|184
1647441000000|2022-03-16 14:30:00|122912|122712|122953.5|122753.5|122953.5|122785|122849|122692.5|101
1647441300000|2022-03-16 14:35:00|122953|122753|122997|122797|123009.4|122874|122902.5|122733|149
1647441600000|2022-03-16 14:40:00|122942|122842|123114.4|122914.4|123142.8|122942.8|122935|122735|73
1647441900000|2022-03-16 14:45:00|123122.4|122922.4|123085.5|122885.5|123164.5|122964.5|123064.5|122864.5|94
1647442200000|2022-03-16 14:50:00|123085|122885|123063|122863|123091.5|122891.5|123062.5|122862.5|39
1647442500000|2022-03-16 14:55:00|123062.5|122862.5|123047.5|122847.5|123066.8|122925.5|123002.5|122845|94
1647442800000|2022-03-16 15:00:00|123047|122847|122978.8|122778.8|123050.5|122894.3|122964.5|122772.3|136
1647443100000|2022-03-16 15:05:00|122979.8|122779.8|122939|122839|123000.3|122853.5|122931|122775.3|62
1647443400000|2022-03-16 15:10:00|122939.5|122839.5|122946.5|122846.5|123004|122867|122926.3|122801.8|44
1647443700000|2022-03-16 15:15:00|122947|122847|123004.8|122804.8|123045.1|122855|122947|122804.3|57
1647444000000|2022-03-16 15:20:00|123004.3|122804.3|122943.8|122843.8|123024.7|122851.3|122942.5|122790.3|62
1647444300000|2022-03-16 15:25:00|122943.5|122843.5|122923.5|122823.5|122982.5|122849.8|122923.5|122754.8|80
1647444600000|2022-03-16 15:30:00|122924.5|122824.5|122986|122786|123043.3|122859|122922.5|122785|187
1647444900000|2022-03-16 15:35:00|122986.5|122786.5|122928|122828|122987.5|122839.5|122911|122752|239
1647445200000|2022-03-16 15:40:00|122928.5|122828.5|123010.5|122810.5|123024.8|122845|122928|122803.5|60
1647445500000|2022-03-16 15:45:00|122991.5|122791.5|122987.5|122787.5|122991.5|122791.5|122987.5|122787.5|2
1647445800000|2022-03-16 15:50:00|122986|122786|122926.5|122826.5|122988|122837.5|122926.5|122778|50
1647446100000|2022-03-16 15:55:00|122927.5|122827.5|122939|122839|122963.5|122842.5|122903.5|122753.5|181
1647446400000|2022-03-16 16:00:00|122938.5|122838.5|122940.5|122840.5|122951|122851|122938.5|122838.5|42
1647446700000|2022-03-16 16:05:00|122940|122840|122970|122770|122972.5|122841.5|122938.5|122768.5|228
1647447000000|2022-03-16 16:10:00|122970.5|122770.5|122935|122835|123033.5|122838.5|122934.5|122770|578
1647447300000|2022-03-16 16:15:00|122938|122838|122931|122831|122977|122838|122919|122768.5|498
1647447600000|2022-03-16 16:20:00|122931.5|122831.5|122912.3|122812.3|122937|122837|122912.3|122812.3|355
1647447900000|2022-03-16 16:25:00|122912.8|122812.8|122911|122811|122925|122825|122911|122811|357
1647448200000|2022-03-16 16:30:00|122912|122812|122910.5|122810.5|122915.5|122815.5|122908|122808|238
1647448500000|2022-03-16 16:35:00|122912|122812|122891|122791|122948.1|122812|122891|122741.5|194
1647448800000|2022-03-16 16:40:00|122893|122793|122786.8|122686.8|122940.3|122793.5|122786.8|122635.4|255
1647449100000|2022-03-16 16:45:00|122786.3|122686.3|122951.3|122751.3|122952.6|122755.5|122785.8|122663|186
1647449400000|2022-03-16 16:50:00|122950.3|122750.3|122939.1|122739.1|122950.3|122750.3|122920|122720|37
1647449700000|2022-03-16 16:55:00|122938.6|122738.6|122906.8|122706.8|122938.6|122738.6|122905|122705|56
1647450000000|2022-03-16 17:00:00|122906.3|122706.3|122854.5|122754.5|122906.5|122758|122852|122705.5|83
1647450300000|2022-03-16 17:05:00|122855|122755|122916|122716|122922.5|122780|122854.5|122712.4|42
1647450600000|2022-03-16 17:10:00|122875.3|122775.3|122933.1|122733.1|122937.6|122775.3|122875.3|122719|35
1647450900000|2022-03-16 17:15:00|122932.6|122732.6|122792|122692|122934.5|122751|122777.1|122626.5|123
1647451200000|2022-03-16 17:20:00|122788.5|122688.5|122804.5|122704.5|122856.5|122717.5|122786.5|122650|104
1647451500000|2022-03-16 17:25:00|122805|122705|122874|122674|122889.5|122706|122786|122655|70
1647451800000|2022-03-16 17:30:00|122874.5|122674.5|122862.7|122662.7|122916|122767|122817|122662.7|95
1647452100000|2022-03-16 17:35:00|122863.2|122663.2|122784.5|122684.5|122863.7|122704|122782.5|122653.5|44
1647452400000|2022-03-16 17:40:00|122783|122683|122740|122640|122857|122692.5|122740|122632.5|88
1647452700000|2022-03-16 17:45:00|122793|122593|122818|122618|122819|122619|122786|122586|36
1647453000000|2022-03-16 17:50:00|122820|122620|122804|122604|122820|122620|122800|122600|30
1647453300000|2022-03-16 17:55:00|122806|122606|122877|122517|122882|122624|122782|122428|134
1647453600000|2022-03-16 18:00:00|122891|122559|122943|122697|123005|122697|122868|122559|53
1647453900000|2022-03-16 18:05:00|122951|122706|123084|122884|123094.5|122930|122951|122706|140
1647454200000|2022-03-16 18:10:00|123084.5|122884.5|123208.5|123008.5|123211.5|123030|123084|122884|138
1647454500000|2022-03-16 18:15:00|123203.8|123003.8|123155.5|122955.5|123205.8|123005.8|123150.5|122950.5|128
1647454800000|2022-03-16 18:20:00|123157.5|122957.5|123196.5|122996.5|123196.5|122996.5|123156.5|122956.5|50
1647455100000|2022-03-16 18:25:00|123196|122996|123176.5|122976.5|123247|123057|123156.5|122956.5|139
1647455400000|2022-03-16 18:30:00|123176|122976|123265.7|123065.7|123270.8|123073|123175.5|122975.5|82
1647455700000|2022-03-16 18:35:00|123266.2|123066.2|123160.5|122960.5|123355|123155|123160.5|122960.5|156
1647456000000|2022-03-16 18:40:00|123160|122960|122961|122795.5|123160|122969.5|122938.5|122765.1|190
1647456300000|2022-03-16 18:45:00|122962|122762.3|122910.5|122737.1|123043.9|122870.5|122878.5|122705.1|62
1647456600000|2022-03-16 18:50:00|122911.5|122760.5|122835.5|122635.5|122939|122769.5|122810.8|122610.8|119
1647456900000|2022-03-16 18:55:00|122836|122636|122796.8|122596.8|122836|122647|122760.5|122594|58
1647457200000|2022-03-16 19:00:00|122796|122596|122813.5|122613.5|122850|122650|122762|122562|173
1647457500000|2022-03-16 19:05:00|122814|122614|122718|122518|122814|122614|122618|122444.5|282
1647457800000|2022-03-16 19:10:00|122718.5|122518.5|122738|122538|122858|122634.3|122692|122492|213
1647458100000|2022-03-16 19:15:00|122737.5|122537.5|122670.5|122470.5|122756.5|122556.5|122659|122459|138
1647458400000|2022-03-16 19:20:00|122668|122468|122614|122414|122668|122468|122590|122390|41
1647458700000|2022-03-16 19:25:00|122613.5|122413.5|122546|122346|122613.5|122413.5|122493|122293|244
1647459000000|2022-03-16 19:30:00|122544|122344|122481|122281|122548.5|122348.5|122430.7|122238|141
1647459300000|2022-03-16 19:35:00|122481.5|122281.5|122448|122248|122499|122299|122425|122225|70
1647459600000|2022-03-16 19:40:00|122447.5|122247.5|122432.5|122232.5|122459|122259|122405|122205|68
1647459900000|2022-03-16 19:45:00|122433|122233|122405.5|122205.5|122435|122235|122403|122203|63
1647460200000|2022-03-16 19:50:00|122403.5|122203.5|122376|122176|122403.5|122203.5|122374.5|122174.5|86
1647460500000|2022-03-16 19:55:00|122375.5|122175.5|122398.5|122198.5|122398.5|122198.5|122373.5|122173.5|23
1647475200000|2022-03-17 00:00:00|122675.5|122475.5|122773.5|122673.5|122808.5|122688.4|122670.9|122470.9|276
1647475500000|2022-03-17 00:05:00|122778.4|122678.4|122693|122593|122828.4|122728.4|122687.5|122552.2|399
1647475800000|2022-03-17 00:10:00|122680.8|122580.8|122679.1|122579.1|122782.7|122682.7|122652.6|122552.6|428
1647476100000|2022-03-17 00:15:00|122687.7|122587.7|122726.1|122626.1|122762.1|122662.1|122680.6|122580.6|325
1647476400000|2022-03-17 00:20:00|122725.6|122625.6|122807.3|122707.3|122821.7|122721.7|122722.2|122622.2|272
1647476700000|2022-03-17 00:25:00|122806.8|122706.8|122815.5|122715.5|122818.5|122718.5|122779.5|122679.5|294
1647477000000|2022-03-17 00:30:00|122822.3|122722.3|122742.5|122642.5|122841.7|122741.7|122737.3|122637.3|386
1647477300000|2022-03-17 00:35:00|122742|122642|122725|122625|122747.5|122647.5|122654.5|122554.5|406
1647477600000|2022-03-17 00:40:00|122728.2|122628.2|122760|122660|122779|122679|122707|122607|248
1647477900000|2022-03-17 00:45:00|122758.5|122658.5|122705|122605|122764|122664|122698.5|122598.5|203
1647478200000|2022-03-17 00:50:00|122704|122604|122612|122512|122708|122608|122599.2|122499.2|369
1647478500000|2022-03-17 00:55:00|122613.8|122513.8|122571.9|122471.9|122622.2|122522.2|122544.5|122444.5|277
1647478800000|2022-03-17 01:00:00|122570.9|122470.9|122494.2|122394.2|122573.9|122473.9|122490|122390|388
1647479100000|2022-03-17 01:05:00|122491.7|122391.7|122531.1|122431.1|122534|122434|122480|122380|332
1647479400000|2022-03-17 01:10:00|122531|122431|122557.7|122457.7|122557.7|122457.7|122511.6|122411.6|296
1647479700000|2022-03-17 01:15:00|122557.4|122457.4|122516.7|122416.7|122557.7|122457.7|122469.5|122369.5|384
1647480000000|2022-03-17 01:20:00|122517.2|122417.2|122468|122368|122530|122430|122423.1|122323.1|391
1647480300000|2022-03-17 01:25:00|122464.3|122364.3|122469.6|122369.6|122509.1|122409.1|122449.5|122349.5|311
1647480600000|2022-03-17 01:30:00|122470.1|122370.1|122493.8|122393.8|122507|122407|122426|122326|530
1647480900000|2022-03-17 01:35:00|122494.2|122394.2|122503|122403|122517.1|122417.1|122449|122349|478
1647481200000|2022-03-17 01:40:00|122503.5|122403.5|122493.1|122393.1|122543|122443|122493.1|122393.1|340
1647481500000|2022-03-17 01:45:00|122484.6|122384.6|122566.5|122466.5|122572.7|122472.7|122466.2|122366.2|432
1647481800000|2022-03-17 01:50:00|122566.3|122466.3|122557|122457|122604.6|122504.6|122537.9|122437.9|403
1647482100000|2022-03-17 01:55:00|122557.5|122457.5|122490.9|122390.9|122557.5|122457.5|122467.5|122367.5|346
1647482400000|2022-03-17 02:00:00|122485.4|122385.4|122441|122341|122498.5|122398.5|122425.9|122325.9|377
1647482700000|2022-03-17 02:05:00|122443.2|122343.2|122485.1|122385.1|122485.4|122385.4|122426.2|122326.2|283
1647483000000|2022-03-17 02:10:00|122479.5|122379.5|122459.1|122359.1|122495.4|122395.4|122458.5|122358.5|191
1647483300000|2022-03-17 02:15:00|122458|122358|122442.6|122342.6|122483|122383|122441|122341|227
1647483600000|2022-03-17 02:20:00|122440.4|122340.4|122379.2|122279.2|122462.1|122362.1|122368|122268|395
1647483900000|2022-03-17 02:25:00|122372.9|122272.9|122335|122235|122403.7|122303.7|122335|122235|288
1647484200000|2022-03-17 02:30:00|122332|122232|122260.1|122160.1|122343.9|122243.9|122231.6|122131.6|324
1647484500000|2022-03-17 02:35:00|122262.5|122162.5|122253.5|122153.5|122288.8|122188.8|122243|122143|283
1647484800000|2022-03-17 02:40:00|122252.7|122152.7|122272.7|122172.7|122302.7|122202.7|122235.2|122135.2|315
1647485100000|2022-03-17 02:45:00|122273.2|122173.2|122206|122106|122283.9|122183.9|122201.5|122101.5|288
1647485400000|2022-03-17 02:50:00|122205.1|122105.1|122142.4|122042.4|122209|122109|122142.4|122042.4|351
1647485700000|2022-03-17 02:55:00|122142|122042|122178.5|122078.5|122178.5|122078.5|122093.2|121993.2|373
1647486000000|2022-03-17 03:00:00|122179|122079|122129.7|122029.7|122184.1|122084.1|122129.6|122029.6|296
1647486300000|2022-03-17 03:05:00|122130.2|122030.2|122139|122039|122175.2|122075.2|122129.3|122029.3|263
1647486600000|2022-03-17 03:10:00|122138.5|122038.5|122195.5|122095.5|122206|122106|122134.2|122034.2|227
1647486900000|2022-03-17 03:15:00|122195|122095|122194.2|122094.2|122214.1|122114.1|122165|122065|227
1647487200000|2022-03-17 03:20:00|122195.1|122095.1|122213|122113|122229.4|122129.4|122187.5|122087.5|252
1647487500000|2022-03-17 03:25:00|122210.1|122110.1|122177.5|122077.5|122237.5|122137.5|122177.5|122077.5|327
1647487800000|2022-03-17 03:30:00|122177.1|122077.1|122192.4|122092.4|122206|122106|122147.5|122047.5|241
1647488100000|2022-03-17 03:35:00|122193.4|122093.4|122206|122106|122220.3|122120.3|122182.6|122082.6|147
1647488400000|2022-03-17 03:40:00|122204.6|122104.6|122185.8|122085.8|122204.6|122104.6|122182|122082|192
1647488700000|2022-03-17 03:45:00|122186|122086|122201.1|122101.1|122229.5|122129.5|122171.8|122071.8|212
1647489000000|2022-03-17 03:50:00|122201.6|122101.6|122171.4|122071.4|122228|122128|122163.5|122063.5|158
1647489300000|2022-03-17 03:55:00|122171.7|122071.7|122113.9|122013.9|122182.2|122082.2|122094.1|121994.1|207
1647489600000|2022-03-17 04:00:00|122110.5|122010.5|122136.8|122036.8|122142.2|122042.2|122102.7|122002.7|186
1647489900000|2022-03-17 04:05:00|122136.7|122036.7|122090|121990|122143.5|122043.5|122052.1|121952.1|256
1647490200000|2022-03-17 04:10:00|122088.1|121988.1|122011|121911|122088.5|121988.5|121996.1|121896.1|261
1647490500000|2022-03-17 04:15:00|122011.5|121911.5|122006|121906|122033.3|121933.3|121970.7|121870.7|329
1647490800000|2022-03-17 04:20:00|122006.3|121906.3|122031|121931|122041.5|121941.5|121999.5|121899.5|259
1647491100000|2022-03-17 04:25:00|122030.5|121930.5|122038.5|121938.5|122040.8|121940.8|122016.2|121916.2|196
1647491400000|2022-03-17 04:30:00|122038.6|121938.6|121979.1|121879.1|122038.8|121938.8|121966.5|121866.5|298
1647491700000|2022-03-17 04:35:00|121979.7|121879.7|121929.5|121829.5|121982|121882|121929.5|121829.5|205
1647492000000|2022-03-17 04:40:00|121929|121829|121875.5|121775.5|121929.5|121829.5|121857.9|121757.9|301
1647492300000|2022-03-17 04:45:00|121870.4|121770.4|121842.2|121742.2|121881.7|121781.7|121808.5|121708.5|318
1647492600000|2022-03-17 04:50:00|121842.7|121742.7|121669.2|121569.2|121842.7|121742.7|121666|121566|435
1647492900000|2022-03-17 04:55:00|121670.2|121570.2|121707.4|121607.4|121732.8|121632.8|121662.2|121562.2|439
1647493200000|2022-03-17 05:00:00|121706.4|121606.4|121748.5|121648.5|121754.2|121654.2|121687.5|121587.5|327
1647493500000|2022-03-17 05:05:00|121747.8|121647.8|121748|121648|121764.1|121664.1|121738.7|121638.7|198
1647493800000|2022-03-17 05:10:00|121747.5|121647.5|121692.6|121592.6|121748.1|121648.1|121685.9|121585.9|266
1647494100000|2022-03-17 05:15:00|121693.6|121593.6|121654.1|121554.1|121715.5|121615.5|121653.5|121553.5|311
1647494400000|2022-03-17 05:20:00|121649.9|121549.9|121675|121575|121713.2|121613.2|121649.7|121549.7|315
1647494700000|2022-03-17 05:25:00|121674.2|121574.2|121614.5|121514.5|121697.5|121597.5|121614.5|121514.5|361
1647495000000|2022-03-17 05:30:00|121615|121515|121592.2|121492.2|121639.7|121539.7|121582.8|121482.8|297
1647495300000|2022-03-17 05:35:00|121592.7|121492.7|121537|121437|121592.7|121492.7|121524.5|121424.5|243
1647495600000|2022-03-17 05:40:00|121536.5|121436.5|121561|121461|121567.9|121467.9|121502.4|121402.4|322
1647495900000|2022-03-17 05:45:00|121565|121465|121544.8|121444.8|121572.7|121472.7|121543.2|121443.2|200
1647496200000|2022-03-17 05:50:00|121545.7|121445.7|121525.9|121425.9|121545.7|121445.7|121385.8|121285.8|416
1647496500000|2022-03-17 05:55:00|121526.4|121426.4|121524.5|121424.5|121534.1|121434.1|121501.8|121401.8|227
1647496800000|2022-03-17 06:00:00|121527.5|121427.5|121556.8|121456.8|121573.2|121473.2|121489.4|121389.4|309
1647497100000|2022-03-17 06:05:00|121555|121455|121615|121515|121618.4|121518.4|121532.2|121432.2|315
1647497400000|2022-03-17 06:10:00|121613.1|121513.1|121686.5|121586.5|121707.5|121607.5|121613.1|121513.1|362
1647497700000|2022-03-17 06:15:00|121686.3|121586.3|121662|121562|121726.5|121626.5|121651.1|121551.1|325
1647498000000|2022-03-17 06:20:00|121665.7|121565.7|121669.3|121569.3|121679.6|121579.6|121635.6|121535.6|259
1647498300000|2022-03-17 06:25:00|121668.3|121568.3|121542.7|121442.7|121668.3|121568.3|121490|121390|375
1647498600000|2022-03-17 06:30:00|121539.7|121439.7|121509|121409|121542.2|121442.2|121507|121407|130
1647498900000|2022-03-17 06:35:00|121507.4|121407.4|121506.6|121406.6|121523.7|121423.7|121504.2|121404.2|27
1647499200000|2022-03-17 06:40:00|121506.1|121406.1|121489.6|121389.6|121518.2|121406.4|121472.3|121318.2|33
1647499500000|2022-03-17 06:45:00|121484.9|121384.9|121322.4|121222.4|121486.4|121386.4|121274.5|121148.3|137
1647499800000|2022-03-17 06:50:00|121322.5|121222.5|121296.4|121196.4|121389.9|121250.1|121276.5|121176.5|72
1647500100000|2022-03-17 06:55:00|121309.4|121209.4|121314.3|121114.3|121365.7|121216.7|121255.3|121105.3|87
1647500400000|2022-03-17 07:00:00|121313.1|121113.1|121226.2|121126.2|121313.1|121166.7|121205|121105|143
1647500700000|2022-03-17 07:05:00|121225.7|121125.7|121168.1|121068.1|121228.6|121128.6|121166.3|121066.3|81
1647501000000|2022-03-17 07:10:00|121167.1|121067.1|121080|120980|121208.5|121067.1|121038.9|120888.3|153
1647501300000|2022-03-17 07:15:00|121093.7|120993.7|121149|121049|121243.5|121083.9|121088.9|120988.9|112
1647501600000|2022-03-17 07:20:00|121156|121056|121221|121121|121221|121121|121154.1|121054.1|97
1647501900000|2022-03-17 07:25:00|121220.4|121120.4|121216.5|121116.5|121263.9|121133.7|121187.6|121040.7|130
1647502200000|2022-03-17 07:30:00|121214|121114|121210.4|121110.4|121218.2|121118.2|121179.6|121079.6|61
1647502500000|2022-03-17 07:35:00|121213.7|121113.7|121326.7|121126.7|121329.7|121198.4|121206|121099.1|101
1647502800000|2022-03-17 07:40:00|121323.5|121123.5|121244.3|121044.3|121323.5|121195.5|121208.1|121042.5|77
1647503100000|2022-03-17 07:45:00|121245.7|121045.7|121161.1|121061.1|121292.3|121151.4|121158.1|121043.3|55
1647503400000|2022-03-17 07:50:00|121160.6|121060.6|121158.6|121058.6|121168.5|121068.5|121158.6|121058.6|102
1647503700000|2022-03-17 07:55:00|121165.9|121065.9|121100.9|121000.9|121165.9|121065.9|121051.1|120926|150
1647504000000|2022-03-17 08:00:00|121099.9|120999.9|121081.4|120981.4|121128|121028|121062.1|120919.6|149
1647504300000|2022-03-17 08:05:00|121080.6|120980.6|121029.1|120929.1|121096.3|120986.2|121024.4|120859.1|253
1647504600000|2022-03-17 08:10:00|121026.5|120926.5|120971.5|120871.5|121057.4|120933.1|120962.4|120802.1|242
1647504900000|2022-03-17 08:15:00|120972.4|120872.4|120906.5|120806.5|120981.6|120881.6|120906.5|120806.5|112
1647505200000|2022-03-17 08:20:00|120908|120808|121004.3|120904.3|121081.1|120904.7|120903.4|120803.3|97
1647505500000|2022-03-17 08:25:00|121004.7|120904.7|121010.1|120910.1|121069.4|120935.4|120985.6|120867.2|100
1647505800000|2022-03-17 08:30:00|121010|120910|120984.2|120884.2|121059|120910|120969.4|120803|121
1647506100000|2022-03-17 08:35:00|120985.2|120885.2|121022.9|120922.9|121053.5|120953.5|120984.2|120884.2|143
1647506400000|2022-03-17 08:40:00|121021.9|120921.9|121096.5|120896.5|121100.5|120925.4|121013.9|120834.9|144
1647506700000|2022-03-17 08:45:00|121100.5|120900.5|121107.5|120907.5|121114|120914|121075.5|120875.5|107
1647507000000|2022-03-17 08:50:00|121092|120892|121181.1|120981.1|121210.5|121010.5|121092|120892|120
1647507300000|2022-03-17 08:55:00|121192.5|120992.5|121141.1|120941.1|121194.5|120994.5|121132.5|120932.5|61
1647507600000|2022-03-17 09:00:00|121139.1|120939.1|121191.4|120991.4|121194.1|120994.1|121111|120911|71
1647507900000|2022-03-17 09:05:00|121190.5|120990.5|121164.5|120964.5|121190.5|120990.5|121154.7|120954.7|81
1647508200000|2022-03-17 09:10:00|121166|120966|121170.3|120970.3|121173.3|120973.3|121166|120966|18
1647508500000|2022-03-17 09:15:00|121167.1|120967.1|121177.5|121077.5|121239|121081|121131.4|120967.1|100
1647508800000|2022-03-17 09:20:00|121180.4|121080.4|121209|121009|121224.5|121095|121135.4|121008.6|87
1647509100000|2022-03-17 09:25:00|121208.5|121008.5|121205.5|121005.5|121239.5|121039.5|121204.1|121004.1|38
1647509400000|2022-03-17 09:30:00|121206.4|121006.4|121194.7|121094.7|121214.7|121096.7|121164.7|121006.4|37
1647509700000|2022-03-17 09:35:00|121195.7|121095.7|121237.5|121137.5|121262|121144.4|121195.7|121050.7|73
1647510000000|2022-03-17 09:40:00|121238|121138|121263.9|121063.9|121263.9|121141.7|121212.5|121063.4|40
1647510300000|2022-03-17 09:45:00|121264.4|121064.4|121205.7|121105.7|121288.9|121137|121202.2|121064.4|57
1647510600000|2022-03-17 09:50:00|121204.2|121104.2|121239|121139|121259.8|121159.8|121182.5|121042|65
1647510900000|2022-03-17 09:55:00|121257.5|121157.5|121231.7|121131.7|121257.5|121157.5|121228.9|121128.9|19
1647511200000|2022-03-17 10:00:00|121232.2|121132.2|121487.4|121287.4|121499.4|121299.4|121232.2|121132.2|113
1647511500000|2022-03-17 10:05:00|121487.3|121287.3|121473.7|121373.7|121532.3|121396.5|121424.8|121263.9|128
1647511800000|2022-03-17 10:10:00|121473.2|121373.2|121482|121282|121512.5|121382.4|121434.7|121282|117
1647512100000|2022-03-17 10:15:00|121487.5|121287.5|121389.5|121189.5|121490|121305|121353.2|121153.2|57
1647512400000|2022-03-17 10:20:00|121384.8|121184.8|121321.2|121221.2|121384.8|121221.7|121315|121171.1|23
1647512700000|2022-03-17 10:25:00|121321.7|121221.7|121330.2|121230.2|121333.7|121233.7|121321.7|121221.7|34
1647513000000|2022-03-17 10:30:00|121329.7|121229.7|121415.1|121215.1|121425.6|121257.2|121327.5|121213.6|50
1647513300000|2022-03-17 10:35:00|121414.6|121214.6|121399.4|121199.4|121414.6|121214.6|121397.6|121197.6|11
1647513600000|2022-03-17 10:40:00|121395.6|121195.6|121399.4|121199.4|121416.1|121216.1|121394.7|121194.7|10
1647513900000|2022-03-17 10:45:00|121412.5|121212.5|121352.2|121152.2|121416.1|121250|121319.9|121150.3|57
1647514200000|2022-03-17 10:50:00|121364.4|121164.4|121365.5|121165.5|121375.1|121175.1|121357.6|121157.6|21
1647514500000|2022-03-17 10:55:00|121371.5|121171.5|121365.5|121165.5|121373.5|121173.5|121354.1|121154.1|13
1647514800000|2022-03-17 11:00:00|121353.5|121153.5|121404.9|121204.9|121423.1|121223.1|121332.1|121132.1|62
1647515100000|2022-03-17 11:05:00|121419.9|121219.9|121364.1|121164.1|121431.1|121231.1|121359.7|121159.7|51
1647515400000|2022-03-17 11:10:00|121363.1|121163.1|121357.1|121157.1|121363.9|121163.9|121357.1|121157.1|3
1647515700000|2022-03-17 11:15:00|121357|121157|121289.1|121089.1|121359|121159|121278.7|121078.7|58
1647516000000|2022-03-17 11:20:00|121290.1|121090.1|121302.1|121102.1|121304|121102.1|121285.5|121044|33
1647516300000|2022-03-17 11:25:00|121279.9|121079.9|121274.2|121074.2|121367.7|121217.8|121258.3|121058.3|86
1647516600000|2022-03-17 11:30:00|121283.1|121083.1|121369.5|121169.5|121394.3|121194.3|121268.2|121068.2|28
1647516900000|2022-03-17 11:35:00|121337.5|121137.5|121237|121137|121337.5|121142.5|121229|121088.6|31
1647517200000|2022-03-17 11:40:00|121237.5|121137.5|121289.6|121089.6|121300|121141.5|121237.5|121086.5|23
1647517500000|2022-03-17 11:45:00|121209|121109|121225.3|121025.3|121308.1|121109|121209|121023.3|46
1647517800000|2022-03-17 11:50:00|121223.8|121023.8|121218|121018|121223.8|121058.2|121115.5|120976.1|41
1647518100000|2022-03-17 11:55:00|121219|121019|121350.3|121150.3|121365.7|121171|121211.5|121018|50
1647518400000|2022-03-17 12:00:00|121346.3|121146.3|121310.1|121110.1|121353.8|121153.8|121260.3|121060.3|71
1647518700000|2022-03-17 12:05:00|121307.5|121107.5|121321.4|121121.4|121321.4|121121.4|121303.5|121103.5|5
1647519000000|2022-03-17 12:10:00|121323.9|121123.9|121359.8|121159.8|121405.5|121205.5|121323.9|121123.9|39
1647519300000|2022-03-17 12:15:00|121353|121153|121358.8|121158.8|121359.8|121190.1|121290.1|121138.2|11
1647519600000|2022-03-17 12:20:00|121362.1|121162.1|121382.4|121182.4|121382.4|121182.4|121353.2|121153.2|10
1647519900000|2022-03-17 12:25:00|121398.4|121198.4|121432.5|121232.5|121432.5|121232.5|121398.4|121198.4|17
1647520200000|2022-03-17 12:30:00|121433|121233|121422.8|121222.8|121433|121233|121417.8|121217.8|36
1647520500000|2022-03-17 12:35:00|121423.1|121223.1|121462.4|121262.4|121462.4|121262.4|121421.4|121221.4|22
1647520800000|2022-03-17 12:40:00|121466.3|121266.3|121456.3|121256.3|121476.1|121276.1|121438.8|121238.8|49
1647521100000|2022-03-17 12:45:00|121457.3|121257.3|121467.3|121267.3|121482|121282|121455.5|121255.5|20
1647521400000|2022-03-17 12:50:00|121461|121261|121458|121258|121463.1|121263.1|121458|121258|8
1647521700000|2022-03-17 12:55:00|121458.1|121258.1|121460.6|121260.6|121464.6|121264.6|121458.1|121258.1|7
1647522000000|2022-03-17 13:00:00|121459.5|121259.5|121463.2|121263.2|121470|121270|121459|121259|15
1647522300000|2022-03-17 13:05:00|121459.5|121259.5|121374|121274|121459.5|121292.8|121374|121207.1|73
1647522600000|2022-03-17 13:10:00|121374.5|121274.5|121422.5|121222.5|121452.3|121275.5|121374|121218.7|60
1647522900000|2022-03-17 13:15:00|121416|121216|121413.7|121213.7|121424.5|121272.5|121369|121192|113
1647523200000|2022-03-17 13:20:00|121415.7|121215.7|121412.7|121212.7|121418.7|121218.7|121410.7|121210.7|13
1647523500000|2022-03-17 13:25:00|121418.2|121218.2|121401.7|121201.7|121418.2|121218.2|121394.5|121194.5|34
1647523800000|2022-03-17 13:30:00|121402.2|121202.2|121381|121181|121411.2|121211.2|121356|121156|78
1647524100000|2022-03-17 13:35:00|121381.5|121181.5|121386|121186|121413.5|121213.5|121380.5|121180.5|40
1647524400000|2022-03-17 13:40:00|121387|121187|121421|121221|121437|121237|121377|121177|58
1647524700000|2022-03-17 13:45:00|121426.5|121226.5|121392|121192|121426.5|121226.5|121375.2|121175.2|62
1647525000000|2022-03-17 13:50:00|121391.5|121191.5|121438.8|121238.8|121455.5|121255.5|121381.5|121181.5|51
1647525300000|2022-03-17 13:55:00|121439.3|121239.3|121412.5|121212.5|121444|121288.5|121386.8|121212|62
1647525600000|2022-03-17 14:00:00|121404.1|121204.1|121372|121172|121411.8|121211.8|121287|121129.5|103
1647525900000|2022-03-17 14:05:00|121371.5|121171.5|121315|121215|121371.5|121215|121313.5|121169.5|13
1647526200000|2022-03-17 14:10:00|121309.5|121209.5|121352.5|121152.5|121369.5|121216.5|121299.5|121140|66
1647526500000|2022-03-17 14:15:00|121352|121152|121293.7|121093.7|121353|121153|121259.1|121059.1|68
1647526800000|2022-03-17 14:20:00|121293.2|121093.2|121233|121033|121293.2|121093.2|121213.7|121013.7|92
1647527100000|2022-03-17 14:25:00|121232.5|121032.5|121220.8|121020.8|121239.3|121039.3|121205|121005|55
1647527400000|2022-03-17 14:30:00|121222.5|121022.5|121208|121008|121222.5|121069|121167.5|121008|34
1647527700000|2022-03-17 14:35:00|121204|121004|121189|120989|121208.5|121029|121122.3|120978.3|60
1647528000000|2022-03-17 14:40:00|121139|121039|121196.8|120996.8|121202.5|121049.5|121134|120983.5|65
1647528300000|2022-03-17 14:45:00|121196.3|120996.3|121337.1|121137.1|121341.2|121141.2|121196.3|120996.3|68
1647528600000|2022-03-17 14:50:00|121331.1|121131.1|121235.1|121035.1|121331.1|121131.1|121184|121024.3|61
1647528900000|2022-03-17 14:55:00|121233.6|121033.6|121188|120988|121244.5|121044.5|121185.2|120985.2|41
1647529200000|2022-03-17 15:00:00|121187.5|120987.5|121264.5|121064.5|121271.1|121071.1|121187.5|120987.5|23
1647529500000|2022-03-17 15:05:00|121257.2|121057.2|121248.5|121048.5|121277.5|121077.5|121248|121048|11
1647529800000|2022-03-17 15:10:00|121247.5|121047.5|121243|121043|121247.5|121047.5|121243|121043|3
1647530100000|2022-03-17 15:15:00|121250.4|121050.4|121252.4|121052.4|121252.4|121052.4|121250.4|121050.4|2
1647530400000|2022-03-17 15:20:00|121248.2|121048.2|121205|121005|121248.2|121048.2|121184|120984|43
1647530700000|2022-03-17 15:25:00|121203.5|121003.5|121191.6|120991.6|121203.5|121003.5|121183.8|120983.8|34
1647531000000|2022-03-17 15:30:00|121191.1|120991.1|121191|120991|121198.3|120998.3|121182|120982|38
1647531300000|2022-03-17 15:35:00|121190.3|120990.3|121172|120972|121192.8|120992.8|121171.5|120971.5|48
1647531600000|2022-03-17 15:40:00|121171.5|120971.5|121108|121008|121174|121025.5|121107.5|120957|299
1647531900000|2022-03-17 15:45:00|121108.5|121008.5|121110|121010|121111.5|121011.5|121108|121008|19
1647532200000|2022-03-17 15:50:00|121107|121007|121239.5|121039.5|121248|121048|121107|120995|36
1647532500000|2022-03-17 15:55:00|121239.7|121039.7|121166|120966|121239.7|121039.7|121134.6|120966|26
1647532800000|2022-03-17 16:00:00|121164.5|120964.5|121166.5|120966.5|121178.5|120978.5|121157.2|120957.2|56
1647533100000|2022-03-17 16:05:00|121165|120965|121074|120874|121167.5|120967.5|121073|120873|99
1647533400000|2022-03-17 16:10:00|121073.5|120873.5|121057.5|120857.5|121073.5|120873.5|121047.5|120847.5|66
1647533700000|2022-03-17 16:15:00|121056.5|120856.5|121064.5|120864.5|121067.2|120867.2|121054.4|120854.4|53
1647534000000|2022-03-17 16:20:00|121062|120862|121061.1|120861.1|121069.5|120869.5|121023.1|120823.1|29
1647534300000|2022-03-17 16:25:00|121061.5|120861.5|121077.5|120877.5|121127.1|120927.1|121057.2|120857.2|54
1647534600000|2022-03-17 16:30:00|121075.3|120875.3|121092.5|120892.5|121101.5|120901.5|121074.3|120874.3|47
1647534900000|2022-03-17 16:35:00|121091.5|120891.5|121116|120916|121116.5|120916.5|121090.5|120890.5|21
1647535500000|2022-03-17 16:45:00|121111|120911|121095.3|120895.3|121111|120911|121084.8|120884.8|11
1647535800000|2022-03-17 16:50:00|121096.3|120896.3|121096.3|120896.3|121096.3|120896.3|121096.3|120896.3|1
1647536100000|2022-03-17 16:55:00|121096.5|120896.5|121107.4|120907.4|121107.4|120907.4|121075.4|120875.4|6
1647536400000|2022-03-17 17:00:00|121101|120901|121079.3|120879.3|121101|120901|121050.4|120850.4|12
1647536700000|2022-03-17 17:05:00|121079.1|120879.1|121075.6|120875.6|121079.3|120879.3|121075.6|120875.6|10
1647537000000|2022-03-17 17:10:00|121093.1|120893.1|121108|120908|121140|120940|121093.1|120893.1|26
1647537300000|2022-03-17 17:15:00|121104|120904|121104|120904|121104|120904|121104|120904|1
1647537600000|2022-03-17 17:20:00|121120.2|120920.2|121104|120904|121120.2|120920.2|121104|120904|2
1647538200000|2022-03-17 17:30:00|121098.4|120898.4|121086.8|120886.8|121112.5|120912.5|121082|120882|11
1647538500000|2022-03-17 17:35:00|121085.8|120885.8|121107|120907|121144|120944|121070.1|120870.1|34
1647538800000|2022-03-17 17:40:00|121106.4|120906.4|121106.4|120906.4|121106.4|120906.4|121106.4|120906.4|1
1647539100000|2022-03-17 17:45:00|121115|120915|121160.5|120960.5|121180|120980|121115|120915|21
1647539400000|2022-03-17 17:50:00|121161|120961|121154.5|120954.5|121163|120963|121151|120951|22
1647539700000|2022-03-17 17:55:00|121155|120955|121175.5|120975.5|121176.5|120976.5|121152|120952|70
1647540000000|2022-03-17 18:00:00|121175|120975|121209|121009|121209|121009|121166.2|120966.2|187
1647540300000|2022-03-17 18:05:00|121209.5|121009.5|121157|121057|121212.5|121057|121152|121008.5|42
1647540600000|2022-03-17 18:10:00|121157.5|121057.5|121241.5|121041.5|121245.7|121061|121156|121025.5|67
1647540900000|2022-03-17 18:15:00|121241|121041|121228.1|121028.1|121256.6|121056.6|121228.1|121028.1|94
1647541200000|2022-03-17 18:20:00|121226.6|121026.6|121230.5|121030.5|121230.5|121030.5|121226.6|121026.6|15
1647541500000|2022-03-17 18:25:00|121228.1|121028.1|121265.6|121065.6|121265.6|121065.6|121228.1|121028.1|14
1647541800000|2022-03-17 18:30:00|121266.1|121066.1|121266.2|121066.2|121271.9|121071.9|121264.7|121064.7|17
1647542100000|2022-03-17 18:35:00|121265.7|121065.7|121248|121048|121266.6|121066.6|121245.6|121045.6|57
1647542400000|2022-03-17 18:40:00|121247.5|121047.5|121316.5|121116.5|121324|121124|121245.3|121045.3|76
1647542700000|2022-03-17 18:45:00|121316|121116|121280.5|121080.5|121320|121120|121276|121076|104
1647543000000|2022-03-17 18:50:00|121280|121080|121253.8|121053.8|121282|121082|121251.6|121051.6|68
1647543300000|2022-03-17 18:55:00|121253.3|121053.3|121219|121019|121257|121057|121182|120982|41
1647543600000|2022-03-17 19:00:00|121215.3|121015.3|121255.3|121055.3|121261|121061|121210.8|121010.8|55
1647543900000|2022-03-17 19:05:00|121255.8|121055.8|121248.5|121048.5|121268|121068|121248.1|121048.1|35
1647544200000|2022-03-17 19:10:00|121249.5|121049.5|121290.2|121090.2|121290.2|121090.2|121219.5|121019.5|54
1647544500000|2022-03-17 19:15:00|121290.7|121090.7|121266.1|121066.1|121310.7|121110.7|121226.4|121026.4|48
1647544800000|2022-03-17 19:20:00|121269.3|121069.3|121273.5|121073.5|121280|121080|121269.3|121069.3|48
1647545100000|2022-03-17 19:25:00|121269.5|121069.5|121267.5|121067.5|121269.5|121069.5|121264.5|121064.5|23
1647545400000|2022-03-17 19:30:00|121264.5|121064.5|121266.5|121066.5|121266.5|121066.5|121264.5|121064.5|10
1647545700000|2022-03-17 19:35:00|121266|121066|121265|121065|121272.9|121072.9|121264|121064|10
1647546000000|2022-03-17 19:40:00|121274.6|121074.6|121282.1|121082.1|121282.1|121082.1|121274.6|121074.6|4
1647546300000|2022-03-17 19:45:00|121284.5|121084.5|121284.1|121084.1|121289.1|121089.1|121263.5|121063.5|51
1647546600000|2022-03-17 19:50:00|121284.5|121084.5|121292|121092|121304.1|121104.1|121284.5|121084.5|28
1647546900000|2022-03-17 19:55:00|121297.1|121097.1|121176.7|120976.7|121320.5|121120.5|121148.5|120948.5|44
1647561600000|2022-03-18 00:00:00|121384.6|121024.6|121412.3|121212.3|121516.5|121316.5|121375.9|121023.2|167
1647561900000|2022-03-18 00:05:00|121400.7|121200.7|121297.5|121197.5|121436.7|121291.4|121297.5|121190.8|250
1647562200000|2022-03-18 00:10:00|121294.4|121194.4|121164|120964|121329.3|121229.3|121066.8|120927|431
1647562500000|2022-03-18 00:15:00|121173.7|120973.7|121160|121060|121197.7|121068|121109.6|120971|186
1647562800000|2022-03-18 00:20:00|121160.5|121060.5|121221.5|121121.5|121226|121126|121160.5|121060.5|233
1647563100000|2022-03-18 00:25:00|121222|121122|121190.5|121090.5|121222|121122|121134.2|121034.2|238
1647563400000|2022-03-18 00:30:00|121191.5|121091.5|121144.4|121044.4|121199.6|121099.6|121144.4|121044.4|205
1647563700000|2022-03-18 00:35:00|121144.1|121044.1|121175|121075|121181.5|121081.5|121134.5|121034.5|233
1647564000000|2022-03-18 00:40:00|121176.2|121076.2|121136.7|121036.7|121177.7|121077.7|121121.5|121021.5|201
1647564300000|2022-03-18 00:45:00|121137.5|121037.5|120977|120877|121138|121038|120927|120827|405
1647564600000|2022-03-18 00:50:00|120980|120880|120929|120829|120987.5|120887.5|120903|120803|283
1647564900000|2022-03-18 00:55:00|120933.5|120833.5|120870|120770|120951.6|120851.6|120866|120766|291
1647565200000|2022-03-18 01:00:00|120869|120769|120849.5|120749.5|120870.5|120770.5|120801|120701|267
1647565500000|2022-03-18 01:05:00|120851|120751|120945.7|120845.7|120955.5|120855.5|120832.5|120732.5|320
1647565800000|2022-03-18 01:10:00|120947.7|120847.7|120928.3|120828.3|121000|120900|120922.8|120822.8|359
1647566100000|2022-03-18 01:15:00|120928.8|120828.8|120875|120775|120931.8|120831.8|120873.5|120773.5|215
1647566400000|2022-03-18 01:20:00|120874.6|120774.6|120905|120805|120914.5|120814.5|120852.2|120752.2|237
1647566700000|2022-03-18 01:25:00|120900.5|120800.5|120906|120806|120908.5|120808.5|120873.4|120773.4|179
1647567000000|2022-03-18 01:30:00|120906.5|120806.5|120984.5|120884.5|120985.7|120885.7|120906.5|120806.5|225
1647567300000|2022-03-18 01:35:00|120984|120884|121105.7|121005.7|121154.5|121054.5|120977.5|120877.5|549
1647567600000|2022-03-18 01:40:00|121106.2|121006.2|121171.1|121071.1|121199|121099|121106|121006|488
1647567900000|2022-03-18 01:45:00|121172.7|121072.7|121170.2|121070.2|121239.5|121139.5|121160.2|121060.2|360
1647568200000|2022-03-18 01:50:00|121173.2|121073.2|121159.9|121059.9|121202.2|121102.2|121159.9|121059.9|208
1647568500000|2022-03-18 01:55:00|121161.4|121061.4|121191.5|121091.5|121201|121101|121161.4|121061.4|147
1647568800000|2022-03-18 02:00:00|121191|121091|121218|121118|121289.5|121189.5|121191|121091|258
1647569100000|2022-03-18 02:05:00|121217|121117|121331.5|121231.5|121339.3|121239.3|121215.5|121115.5|234
1647569400000|2022-03-18 02:10:00|121327.5|121227.5|121475.2|121375.2|121482.5|121382.5|121302.5|121202.5|374
1647569700000|2022-03-18 02:15:00|121475.1|121375.1|121427.5|121327.5|121506|121406|121386.5|121286.5|363
1647570000000|2022-03-18 02:20:00|121428.5|121328.5|121426|121326|121431.5|121331.5|121360.5|121260.5|202
1647570300000|2022-03-18 02:25:00|121424.1|121324.1|121382.5|121282.5|121426.4|121326.4|121375|121275|158
1647570600000|2022-03-18 02:30:00|121383|121283|121391.5|121291.5|121414.5|121314.5|121383|121283|107
1647570900000|2022-03-18 02:35:00|121389|121289|121381|121281|121392.5|121292.5|121361.5|121261.5|88
1647571200000|2022-03-18 02:40:00|121380.5|121280.5|121426|121326|121432.5|121332.5|121372.5|121272.5|165
1647571500000|2022-03-18 02:45:00|121425|121325|121441|121341|121441|121341|121397.6|121297.6|121
1647571800000|2022-03-18 02:50:00|121441.3|121341.3|121495|121395|121501.4|121401.4|121441.3|121341.3|195
1647572100000|2022-03-18 02:55:00|121496|121396|121473.5|121373.5|121499.7|121399.7|121461.1|121361.1|208
1647572400000|2022-03-18 03:00:00|121475|121375|121415|121315|121475.5|121375.5|121412.3|121312.3|183
1647572700000|2022-03-18 03:05:00|121416.5|121316.5|121633.5|121533.5|121684|121584|121416.5|121316.5|394
1647573000000|2022-03-18 03:10:00|121635.6|121535.6|121695.1|121595.1|121730.2|121630.2|121611.7|121511.7|334
1647573300000|2022-03-18 03:15:00|121694.6|121594.6|121747|121647|121804.1|121704.1|121686.5|121586.5|369
1647573600000|2022-03-18 03:20:00|121747.5|121647.5|121815|121715|121821|121721|121747.5|121647.5|304
1647573900000|2022-03-18 03:25:00|121813.5|121713.5|121756.5|121656.5|121842|121742|121742.3|121642.3|272
1647574200000|2022-03-18 03:30:00|121756.7|121656.7|121637.5|121537.5|121756.7|121656.7|121636.5|121536.5|242
1647574500000|2022-03-18 03:35:00|121637|121537|121636.5|121536.5|121646.4|121546.4|121595.5|121495.5|258
1647574800000|2022-03-18 03:40:00|121635.5|121535.5|121621.5|121521.5|121677.5|121577.5|121613.4|121513.4|234
1647575100000|2022-03-18 03:45:00|121622|121522|121672.9|121572.9|121684|121584|121622|121522|262
1647575400000|2022-03-18 03:50:00|121679.3|121579.3|121689.1|121589.1|121695|121595|121638.5|121538.5|216
1647575700000|2022-03-18 03:55:00|121689.5|121589.5|121632.7|121532.7|121692.5|121592.5|121628.7|121528.7|189
1647576000000|2022-03-18 04:00:00|121633.6|121533.6|121629.1|121529.1|121667.5|121567.5|121624.5|121524.5|143
1647576300000|2022-03-18 04:05:00|121628.6|121528.6|121542|121442|121628.8|121528.8|121542|121442|252
1647576600000|2022-03-18 04:10:00|121544.4|121444.4|121532.5|121432.5|121568.5|121468.5|121523.5|121423.5|157
1647576900000|2022-03-18 04:15:00|121535|121435|121538.5|121438.5|121566|121466|121533.9|121433.9|130
1647577200000|2022-03-18 04:20:00|121544.4|121444.4|121498.3|121398.3|121545.5|121445.5|121498.3|121398.3|129
1647577500000|2022-03-18 04:25:00|121493.7|121393.7|121450.5|121350.5|121493.7|121393.7|121400.5|121300.5|242
1647577800000|2022-03-18 04:30:00|121450|121350|121408.2|121308.2|121456.7|121356.7|121398|121298|129
1647578100000|2022-03-18 04:35:00|121409.2|121309.2|121404|121304|121438.8|121338.8|121368|121268|211
1647578400000|2022-03-18 04:40:00|121403.5|121303.5|121384.5|121284.5|121414|121314|121383|121283|148
1647578700000|2022-03-18 04:45:00|121385|121285|121309|121209|121387.5|121287.5|121259|121159|245
1647579000000|2022-03-18 04:50:00|121309.8|121209.8|121423|121323|121433.9|121333.9|121308.5|121208.5|243
1647579300000|2022-03-18 04:55:00|121421|121321|121442.9|121342.9|121467|121367|121400.5|121300.5|231
1647579600000|2022-03-18 05:00:00|121441.3|121341.3|121343.3|121243.3|121446.5|121346.5|121313.5|121213.5|341
1647579900000|2022-03-18 05:05:00|121343.6|121243.6|121343.1|121243.1|121402.8|121302.8|121332|121232|230
1647580200000|2022-03-18 05:10:00|121345|121245|121332.3|121232.3|121361.8|121261.8|121308.3|121208.3|279
1647580500000|2022-03-18 05:15:00|121331.3|121231.3|121346|121246|121348.5|121248.5|121302.4|121202.4|208
1647580800000|2022-03-18 05:20:00|121341.5|121241.5|121345.1|121245.1|121369|121269|121314|121214|164
1647581100000|2022-03-18 05:25:00|121345.5|121245.5|121399.8|121299.8|121433.5|121333.5|121327.5|121227.5|226
1647581400000|2022-03-18 05:30:00|121400|121300|121429.1|121329.1|121462.7|121362.7|121400|121300|271
1647581700000|2022-03-18 05:35:00|121435|121335|121404.5|121304.5|121456.4|121356.4|121402.4|121302.4|143
1647582000000|2022-03-18 05:40:00|121401.8|121301.8|121351.3|121251.3|121409.4|121309.4|121331|121231|177
1647582300000|2022-03-18 05:45:00|121350.8|121250.8|121301|121201|121352.4|121252.4|121289.4|121189.4|265
1647582600000|2022-03-18 05:50:00|121302.5|121202.5|121261|121161|121316.4|121216.4|121232.5|121132.5|228
1647582900000|2022-03-18 05:55:00|121258.4|121158.4|121220.9|121120.9|121266.4|121166.4|121205.4|121105.4|189
1647583200000|2022-03-18 06:00:00|121221.7|121121.7|121251.5|121151.5|121254.5|121154.5|121195|121095|245
1647583500000|2022-03-18 06:05:00|121253|121153|121170.4|121070.4|121309|121209|121170.4|121070.4|262
1647583800000|2022-03-18 06:10:00|121168.5|121068.5|121130|121030|121177.5|121077.5|121118|121018|244
1647584100000|2022-03-18 06:15:00|121138.2|121038.2|121067.1|120967.1|121171.4|121071.4|121067|120967|231
1647584400000|2022-03-18 06:20:00|121067|120967|121028.5|120928.5|121074.7|120974.7|121017.1|120917.1|276
1647584700000|2022-03-18 06:25:00|121028|120928|120875|120775|121028|120928|120837.5|120737.5|450
1647585000000|2022-03-18 06:30:00|120875.1|120775.1|121053.8|120853.8|121121.2|120921.2|120865.1|120743|202
1647585300000|2022-03-18 06:35:00|121057.8|120857.8|121165.2|120965.2|121198.9|121010.2|121046.8|120848.3|186
1647585600000|2022-03-18 06:40:00|121164.1|120964.1|121207.2|121007.2|121225.3|121052.6|121143|120943|89
1647585900000|2022-03-18 06:45:00|121208.2|121008.2|121276.7|121076.7|121289.7|121089.7|121197.7|120997.7|158
1647586200000|2022-03-18 06:50:00|121277.7|121077.7|121342.7|121142.7|121368.7|121168.7|121258.5|121075.3|60
1647586500000|2022-03-18 06:55:00|121335.5|121135.5|121376.5|121176.5|121431.4|121253.9|121335.5|121135.5|146
1647586800000|2022-03-18 07:00:00|121387.5|121187.5|121369.1|121169.1|121397|121197|121355.5|121155.5|60
1647587100000|2022-03-18 07:05:00|121368.7|121168.7|121428.1|121228.1|121428.8|121267|121311.1|121151.8|60
1647587400000|2022-03-18 07:10:00|121420.5|121220.5|121444.5|121244.5|121444.5|121244.5|121404.6|121204.6|75
1647587700000|2022-03-18 07:15:00|121443.6|121243.6|121467.9|121267.9|121479.8|121331|121420.7|121241.5|65
1647588000000|2022-03-18 07:20:00|121467.5|121267.5|121485.8|121285.8|121486|121324|121382.4|121225.8|123
1647588300000|2022-03-18 07:25:00|121483.8|121283.8|121506|121406|121566.8|121406|121427.9|121282|190
1647588600000|2022-03-18 07:30:00|121506.4|121406.4|121476.7|121276.7|121560.7|121415.1|121471.2|121271.2|28
1647588900000|2022-03-18 07:35:00|121478.7|121278.7|121431.6|121331.6|121493.8|121357.1|121431.6|121278.7|81
1647589200000|2022-03-18 07:40:00|121416.4|121316.4|121370.1|121270.1|121450.9|121328.4|121365.7|121243.2|102
1647589500000|2022-03-18 07:45:00|121370|121270|121441.1|121241.1|121442.1|121289.7|121329.5|121165.3|91
1647589800000|2022-03-18 07:50:00|121451.7|121251.7|121451.9|121251.9|121455.8|121255.8|121438.2|121238.2|52
1647590100000|2022-03-18 07:55:00|121417.5|121317.5|121387.6|121287.6|121458.8|121317.5|121379.3|121246.2|37
1647590400000|2022-03-18 08:00:00|121388.4|121288.4|121425.7|121325.7|121460.7|121330|121369.3|121250.2|110
1647590700000|2022-03-18 08:05:00|121429.5|121329.5|121431.5|121331.5|121431.5|121331.5|121414.3|121314.3|24
1647591000000|2022-03-18 08:10:00|121433.1|121333.1|121419.7|121319.7|121442.3|121342.3|121419.6|121319.6|28
1647591300000|2022-03-18 08:15:00|121419.6|121319.6|121459.7|121259.7|121459.7|121321.5|121387.6|121255.8|37
1647591600000|2022-03-18 08:20:00|121459.8|121259.8|121412.3|121312.3|121468.8|121318.7|121410.3|121256.1|55
1647591900000|2022-03-18 08:25:00|121458.3|121258.3|121542.1|121342.1|121542.1|121379.5|121420.9|121243|71
1647592200000|2022-03-18 08:30:00|121538.5|121338.5|121498|121398|121595.3|121410.5|121491.9|121324.5|87
1647592500000|2022-03-18 08:35:00|121503.5|121403.5|121598.3|121398.3|121601|121434.1|121503.5|121378|222
1647592800000|2022-03-18 08:40:00|121596.5|121396.5|121625|121525|121669.8|121525.5|121588.8|121396.5|93
1647593100000|2022-03-18 08:45:00|121638.6|121538.6|121724.4|121524.4|121733.4|121576.9|121626.9|121500.8|132
1647593400000|2022-03-18 08:50:00|121727.4|121527.4|121672.9|121572.9|121730.6|121582.9|121670.9|121516.1|45
1647593700000|2022-03-18 08:55:00|121651.9|121551.9|121579|121379|121697.4|121554.4|121559|121375|125
1647594000000|2022-03-18 09:00:00|121634.6|121434.6|121542|121442|121634.6|121442|121535.1|121361|34
1647594300000|2022-03-18 09:05:00|121561.5|121461.5|121549.1|121349.1|121562.6|121462.6|121519|121348.5|29
1647594600000|2022-03-18 09:10:00|121577|121377|121632|121432|121632|121432|121555.5|121355.5|16
1647594900000|2022-03-18 09:15:00|121622|121422|121600.1|121400.1|121629|121429|121599.5|121399.5|8
1647595200000|2022-03-18 09:20:00|121596.1|121396.1|121593.5|121393.5|121596.1|121396.1|121590.1|121390.1|6
1647595500000|2022-03-18 09:25:00|121594.1|121394.1|121620.5|121420.5|121628.9|121428.9|121594.1|121394.1|7
1647595800000|2022-03-18 09:30:00|121610.5|121410.5|121604.5|121404.5|121620.5|121420.5|121604.5|121404.5|12
1647596100000|2022-03-18 09:35:00|121604.9|121404.9|121594.1|121394.1|121627.1|121427.1|121594.1|121394.1|13
1647596400000|2022-03-18 09:40:00|121599.1|121399.1|121590.5|121390.5|121601.1|121485|121555.1|121387.1|13
1647596700000|2022-03-18 09:45:00|121590.1|121390.1|121577.1|121377.1|121590.1|121390.1|121576.1|121376.1|6
1647597000000|2022-03-18 09:50:00|121569.5|121369.5|121533.7|121433.7|121569.5|121434.2|121519.4|121367|13
1647597300000|2022-03-18 09:55:00|121533.2|121433.2|121564.5|121364.5|121572.9|121433.2|121487.5|121350|27
1647597600000|2022-03-18 10:00:00|121566.9|121366.9|121533|121333|121571|121430.4|121504.8|121333|28
1647597900000|2022-03-18 10:05:00|121532.5|121332.5|121530.1|121330.1|121542.5|121342.5|121522.5|121322.5|8
1647598200000|2022-03-18 10:10:00|121524.5|121324.5|121454.1|121354.1|121530.1|121365.5|121454.1|121311.5|15
1647598500000|2022-03-18 10:15:00|121520.5|121320.5|121527.5|121327.5|121527.5|121327.5|121520.5|121320.5|3
1647598800000|2022-03-18 10:20:00|121526.5|121326.5|121466.9|121366.9|121535.2|121370.5|121465.4|121319.7|24
1647599100000|2022-03-18 10:25:00|121466.7|121366.7|121471.2|121371.2|121474.9|121374.9|121461.2|121361.2|15
1647599400000|2022-03-18 10:30:00|121524.7|121324.7|121522.4|121422.4|121545.4|121428.2|121488.9|121324.7|15
1647599700000|2022-03-18 10:35:00|121522.9|121422.9|121556.4|121356.4|121557.9|121422.9|121504.7|121356.4|8
1647600000000|2022-03-18 10:40:00|121551.3|121351.3|121551.3|121351.3|121556.8|121356.8|121551.3|121351.3|3
1647600300000|2022-03-18 10:45:00|121511.9|121411.9|121540.9|121440.9|121616|121442.4|121511.9|121351.8|55
1647600600000|2022-03-18 10:50:00|121541.4|121441.4|121603.5|121403.5|121603.5|121488.3|121541.4|121393.5|46
1647600900000|2022-03-18 10:55:00|121604.5|121404.5|121567|121367|121604.5|121404.5|121567|121367|15
1647601200000|2022-03-18 11:00:00|121575.4|121375.4|121575.4|121375.4|121575.4|121375.4|121564.6|121364.6|10
1647601500000|2022-03-18 11:05:00|121593|121393|121562|121362|121593|121393|121560.1|121360.1|11
1647601800000|2022-03-18 11:10:00|121562.5|121362.5|121559.3|121359.3|121563.3|121363.3|121558.3|121358.3|9
1647602100000|2022-03-18 11:15:00|121555.4|121355.4|121549.3|121349.3|121559.3|121359.3|121549.3|121349.3|15
1647602400000|2022-03-18 11:20:00|121553.5|121353.5|121559.3|121359.3|121559.3|121359.3|121553.5|121353.5|4
1647602700000|2022-03-18 11:25:00|121558.8|121358.8|121559.3|121359.3|121564.3|121364.3|121558.5|121358.5|8
1647603000000|2022-03-18 11:30:00|121558.8|121358.8|121558.5|121358.5|121558.8|121358.8|121558.5|121358.5|2
1647603600000|2022-03-18 11:40:00|121563.5|121363.5|121558.5|121358.5|121563.5|121363.5|121558.5|121358.5|4
1647603900000|2022-03-18 11:45:00|121569.2|121369.2|121559.3|121359.3|121570.4|121421.9|121518.4|121359.3|18
1647604200000|2022-03-18 11:50:00|121559|121359|121561.4|121361.4|121561.4|121361.4|121558.5|121358.5|3
1647604500000|2022-03-18 11:55:00|121562.5|121362.5|121574.5|121374.5|121595|121395|121558.6|121358.6|40
1647604800000|2022-03-18 12:00:00|121575.1|121375.1|121575.5|121375.5|121578.3|121378.3|121575.1|121375.1|12
1647605100000|2022-03-18 12:05:00|121574.5|121374.5|121574.5|121374.5|121574.5|121374.5|121574.5|121374.5|1
1647605700000|2022-03-18 12:15:00|121582.1|121382.1|121574.1|121374.1|121589.5|121389.5|121574.1|121374.1|12
1647606000000|2022-03-18 12:20:00|121571.1|121371.1|121550|121350|121574.1|121374.1|121550|121350|7
1647606300000|2022-03-18 12:25:00|121549|121349|121545.1|121345.1|121551.1|121351.1|121541.5|121341.5|7
1647606600000|2022-03-18 12:30:00|121544.5|121344.5|121527.5|121327.5|121544.5|121388.5|121470|121327.5|36
1647607200000|2022-03-18 12:40:00|121534.5|121334.5|121488|121388|121538|121388|121481.1|121334.5|4
1647607500000|2022-03-18 12:45:00|121478.9|121378.9|121473.5|121373.5|121478.9|121378.9|121472|121372|14
1647607800000|2022-03-18 12:50:00|121473|121373|121595|121495|121617|121495|121471|121327.5|137
1647608100000|2022-03-18 12:55:00|121595.5|121495.5|121595.7|121495.7|121637|121537|121584.6|121484.6|86
1647608400000|2022-03-18 13:00:00|121595.6|121495.6|121624.3|121424.3|121645.5|121495.6|121584.6|121420.8|58
1647608700000|2022-03-18 13:05:00|121623.5|121423.5|121654|121454|121658|121485|121585|121423.5|32
1647609000000|2022-03-18 13:10:00|121653.5|121453.5|121667|121467|121679|121527.5|121627.5|121452|40
1647609300000|2022-03-18 13:15:00|121666.5|121466.5|121690.8|121490.8|121694.1|121494.1|121665.5|121465.5|36
1647609600000|2022-03-18 13:20:00|121691.3|121491.3|121640|121540|121697|121556.5|121639.5|121490.5|64
1647609900000|2022-03-18 13:25:00|121641|121541|121640|121540|121687|121543|121629.5|121485|43
1647610200000|2022-03-18 13:30:00|121640.5|121540.5|121687.5|121487.5|121690.5|121543|121625.5|121486|35
1647610500000|2022-03-18 13:35:00|121685.5|121485.5|121680|121480|121697|121520.3|121618.8|121463.4|56
1647610800000|2022-03-18 13:40:00|121677.1|121477.1|121667.5|121467.5|121680|121480|121636.1|121436.1|27
1647611100000|2022-03-18 13:45:00|121667|121467|121619.5|121419.5|121667|121467|121619.5|121419.5|9
1647611400000|2022-03-18 13:50:00|121618.1|121418.1|121596.5|121396.5|121618.1|121418.1|121592.5|121392.5|20
1647611700000|2022-03-18 13:55:00|121591.5|121391.5|121545.5|121345.5|121607|121407|121541.8|121341.8|65
1647612000000|2022-03-18 14:00:00|121545|121345|121472.8|121272.8|121545|121345|121469.3|121269.3|100
1647612300000|2022-03-18 14:05:00|121492.8|121292.8|121465.5|121265.5|121492.8|121292.8|121461.2|121261.2|14
1647612600000|2022-03-18 14:10:00|121452|121252|121400|121200|121452.5|121252.5|121387|121187|41
1647612900000|2022-03-18 14:15:00|121399|121199|121422.5|121222.5|121437|121237|121382.1|121182.1|42
1647613200000|2022-03-18 14:20:00|121433|121233|121422.5|121222.5|121433|121233|121422.5|121222.5|8
1647613500000|2022-03-18 14:25:00|121433.6|121233.6|121452.5|121252.5|121452.5|121252.5|121433.6|121233.6|7
1647614100000|2022-03-18 14:35:00|121450|121250|121486.8|121286.8|121489.1|121289.1|121441|121241|18
1647614400000|2022-03-18 14:40:00|121487.3|121287.3|121499|121299|121528.5|121328.5|121475.5|121275.5|84
1647614700000|2022-03-18 14:45:00|121498.5|121298.5|121480.5|121280.5|121510|121310|121472|121272|58
1647615000000|2022-03-18 14:50:00|121480|121280|121480.5|121280.5|121485.5|121285.5|121480|121280|6
1647615300000|2022-03-18 14:55:00|121473.1|121273.1|121477|121277|121478.5|121278.5|121472|121272|14
1647615600000|2022-03-18 15:00:00|121466|121266|121418.5|121218.5|121485.5|121285.5|121413.5|121213.5|20
1647615900000|2022-03-18 15:05:00|121419|121219|121418.5|121218.5|121419.5|121219.5|121416|121216|15
1647616200000|2022-03-18 15:10:00|121417.5|121217.5|121417.5|121217.5|121418.5|121218.5|121417.5|121217.5|5
1647616500000|2022-03-18 15:15:00|121417|121217|121415|121215|121417|121217|121413.8|121213.8|11
1647616800000|2022-03-18 15:20:00|121417|121217|121404.5|121204.5|121418|121218|121403.5|121203.5|38
1647617100000|2022-03-18 15:25:00|121404|121204|121417.5|121217.5|121418.5|121218.5|121402.5|121202.5|22
1647617400000|2022-03-18 15:30:00|121416.5|121216.5|121400.2|121200.2|121416.5|121216.5|121398.2|121198.2|62
1647617700000|2022-03-18 15:35:00|121397.7|121197.7|121398|121198|121406.2|121206.2|121394.7|121194.7|54
1647618000000|2022-03-18 15:40:00|121397.5|121197.5|121397.5|121197.5|121409|121209|121397.5|121197.5|23
1647618300000|2022-03-18 15:45:00|121398|121198|121401|121201|121435.8|121235.8|121398|121198|56
1647618600000|2022-03-18 15:50:00|121400.5|121200.5|121395.5|121195.5|121403|121203|121393.5|121193.5|101
1647618900000|2022-03-18 15:55:00|121395|121195|121380.5|121180.5|121395.5|121236.8|121328.5|121176.5|40
1647619200000|2022-03-18 16:00:00|121381|121181|121322.5|121122.5|121385.5|121185.5|121315|121115|34
1647619500000|2022-03-18 16:05:00|121327|121127|121333.5|121133.5|121358|121192|121265.5|121116.5|78
1647619800000|2022-03-18 16:10:00|121283|121183|121329|121129|121331.5|121183.5|121256|121113|33
1647620100000|2022-03-18 16:15:00|121329.5|121129.5|121332|121132|121341|121141|121325.3|121125.3|97
1647620400000|2022-03-18 16:20:00|121328.5|121128.5|121310|121210|121336|121210|121291|121127|139
1647620700000|2022-03-18 16:25:00|121316|121216|121379|121179|121379|121236|121316|121173.5|34
1647621000000|2022-03-18 16:30:00|121380|121180|121358|121158|121382|121217|121314.5|121155|82
1647621300000|2022-03-18 16:35:00|121357.5|121157.5|121347.1|121147.1|121359|121186.5|121266.5|121108|65
1647621600000|2022-03-18 16:40:00|121351.8|121151.8|121408.8|121208.8|121417.3|121218|121304.5|121151.8|55
1647621900000|2022-03-18 16:45:00|121409.3|121209.3|121386.6|121186.6|121422.3|121222.3|121386.6|121186.6|61
1647622200000|2022-03-18 16:50:00|121388|121188|121394.5|121194.5|121394.5|121194.5|121388|121188|7
1647622500000|2022-03-18 16:55:00|121391.5|121191.5|121390.1|121190.1|121391.5|121191.5|121390.1|121190.1|2
1647622800000|2022-03-18 17:00:00|121393.3|121193.3|121408.4|121208.4|121436.2|121236.2|121390.1|121190.1|14
1647623100000|2022-03-18 17:05:00|121405|121205|121405|121205|121405|121205|121400|121200|4
1647623700000|2022-03-18 17:15:00|121427|121227|121376.3|121176.3|121427|121227|121366.8|121166.8|25
1647624000000|2022-03-18 17:20:00|121376.8|121176.8|121366.8|121166.8|121377.3|121177.3|121366.8|121166.8|11
1647624300000|2022-03-18 17:25:00|121373.8|121173.8|121439.5|121239.5|121440.1|121240.1|121373.8|121173.8|36
1647624600000|2022-03-18 17:30:00|121440.1|121240.1|121420.1|121220.1|121440.1|121240.1|121418.6|121218.6|52
1647624900000|2022-03-18 17:35:00|121419.6|121219.6|121414|121214|121420.6|121220.6|121413.6|121213.6|38
1647625200000|2022-03-18 17:40:00|121414.5|121214.5|121357.4|121157.4|121414.5|121214.5|121356.5|121156.5|81
1647625800000|2022-03-18 17:50:00|121356|121156|121355.5|121155.5|121356|121156|121355.5|121155.5|2
1647626100000|2022-03-18 17:55:00|121351.1|121151.1|121355.1|121155.1|121358.5|121158.5|121348.5|121148.5|20
1647626400000|2022-03-18 18:00:00|121354.6|121154.6|121396|121196|121396|121196|121354.6|121154.6|49
1647626700000|2022-03-18 18:05:00|121365.1|121165.1|121365.1|121165.1|121365.5|121165.5|121364.5|121164.5|4
1647627000000|2022-03-18 18:10:00|121365.5|121165.5|121363.1|121163.1|121365.5|121165.5|121363.1|121163.1|4
1647627300000|2022-03-18 18:15:00|121360.5|121160.5|121359|121159|121360.5|121160.5|121355.8|121155.8|27
1647627600000|2022-03-18 18:20:00|121358.5|121158.5|121358.5|121158.5|121358.5|121158.5|121358.2|121158.2|3
1647628800000|2022-03-18 18:40:00|121356.6|121156.6|121341.1|121141.1|121356.6|121156.6|121333.5|121133.5|16
1647629100000|2022-03-18 18:45:00|121340.6|121140.6|121341.6|121141.6|121341.6|121141.6|121340.6|121140.6|3
1647629400000|2022-03-18 18:50:00|121342.1|121142.1|121335.5|121135.5|121342.5|121142.5|121335.5|121135.5|7
1647629700000|2022-03-18 18:55:00|121331|121131|121326.5|121126.5|121331|121131|121326.5|121126.5|6
1647630000000|2022-03-18 19:00:00|121325.7|121125.7|121321|121121|121327.7|121127.7|121321|121121|17
1647630300000|2022-03-18 19:05:00|121320.5|121120.5|121319.5|121119.5|121320.5|121120.5|121318|121118|13
1647630600000|2022-03-18 19:10:00|121320|121120|121321.5|121121.5|121321.5|121121.5|121320|121120|6
1647630900000|2022-03-18 19:15:00|121323|121123|121340.9|121140.9|121348.7|121148.7|121307.5|121107.5|59
1647631200000|2022-03-18 19:20:00|121340.4|121140.4|121331|121131|121349.6|121149.6|121327.1|121127.1|37
1647631500000|2022-03-18 19:25:00|121331.5|121131.5|121333|121133|121333|121133|121331|121131|12
1647631800000|2022-03-18 19:30:00|121333.5|121133.5|121336|121136|121336.5|121136.5|121333.5|121133.5|10
1647632100000|2022-03-18 19:35:00|121334|121134|121324|121124|121334|121134|121323.5|121123.5|27
1647632400000|2022-03-18 19:40:00|121323.5|121123.5|121309.5|121109.5|121325|121125|121305.5|121105.5|77
1647632700000|2022-03-18 19:45:00|121309|121109|121252.5|121052.5|121310|121110|121244|121044|120
1647633000000|2022-03-18 19:50:00|121253|121053|121257.5|121057.5|121277|121077|121250.5|121050.5|44
1647633300000|2022-03-18 19:55:00|121257.1|121057.1|121271.1|121071.1|121291|121091|121257.1|121057.1|91
1647820800000|2022-03-21 00:00:00|121315|121115|121338.4|120978.4|121572|121212|121294.1|120934.1|137
1647821100000|2022-03-21 00:05:00|121338.9|120978.9|121345.5|121245.5|121441.5|121254.5|121218.8|120858.8|230
1647821400000|2022-03-21 00:10:00|121346.5|121246.5|121467.5|121367.5|121469|121369|121327|121227|587
1647821700000|2022-03-21 00:15:00|121467|121367|121430.2|121330.2|121496.1|121396.1|121402.8|121302.8|374
1647822000000|2022-03-21 00:20:00|121424|121324|121338|121238|121431|121331|121322|121222|284
1647822300000|2022-03-21 00:25:00|121338.5|121238.5|121403|121303|121403|121303|121335|121235|254
1647822600000|2022-03-21 00:30:00|121400.4|121300.4|121316|121216|121405.1|121305.1|121313.1|121213.1|219
1647822900000|2022-03-21 00:35:00|121319.5|121219.5|121271.5|121171.5|121338.5|121238.5|121264|121164|324
1647823200000|2022-03-21 00:40:00|121267.6|121167.6|121323.4|121223.4|121323.4|121223.4|121242|121142|298
1647823500000|2022-03-21 00:45:00|121323.3|121223.3|121316.7|121216.7|121393|121253|121315.3|121161.2|73
1647823800000|2022-03-21 00:50:00|121317.7|121217.7|121270|121170|121317.7|121217.7|121253.6|121153.6|225
1647824100000|2022-03-21 00:55:00|121270.5|121170.5|121288.7|121188.7|121288.7|121188.7|121262.9|121162.9|215
1647824400000|2022-03-21 01:00:00|121285.5|121185.5|121194|121094|121285.5|121185.5|121188|121088|324
1647824700000|2022-03-21 01:05:00|121193.5|121093.5|121205.1|121105.1|121214.7|121114.7|121145|121045|248
1647825000000|2022-03-21 01:10:00|121203.5|121103.5|121239.5|121139.5|121247.5|121147.5|121185.5|121085.5|196
1647825300000|2022-03-21 01:15:00|121239.7|121139.7|121203.2|121103.2|121248.9|121148.9|121183.1|121083.1|254
1647825600000|2022-03-21 01:20:00|121204.5|121104.5|121255.5|121155.5|121283.5|121183.5|121202.1|121102.1|260
1647825900000|2022-03-21 01:25:00|121256|121156|121267.1|121167.1|121291.7|121191.7|121255|121155|319
1647826200000|2022-03-21 01:30:00|121270.4|121170.4|121312|121212|121328.5|121228.5|121263|121163|254
1647826500000|2022-03-21 01:35:00|121307|121207|121291|121191|121325.5|121225.5|121280.1|121180.1|266
1647826800000|2022-03-21 01:40:00|121290.1|121190.1|121335.5|121235.5|121338.4|121238.4|121271.5|121171.5|221
1647827100000|2022-03-21 01:45:00|121336|121236|121328.2|121228.2|121358.4|121258.4|121318.6|121218.6|162
1647827400000|2022-03-21 01:50:00|121328|121228|121429|121329|121429.7|121329.7|121328|121228|269
1647827700000|2022-03-21 01:55:00|121429.3|121329.3|121403.8|121303.8|121439.7|121339.7|121373.1|121273.1|259
1647828000000|2022-03-21 02:00:00|121404.9|121304.9|121389.4|121289.4|121425.1|121325.1|121383|121283|189
1647828300000|2022-03-21 02:05:00|121383|121283|121486.5|121386.5|121503.4|121403.4|121382|121282|253
1647828600000|2022-03-21 02:10:00|121485.2|121385.2|121470.5|121370.5|121501.5|121401.5|121470.5|121370.5|300
1647828900000|2022-03-21 02:15:00|121471|121371|121442|121342|121490.4|121390.4|121442|121342|314
1647829200000|2022-03-21 02:20:00|121441.5|121341.5|121436|121336|121447|121347|121402.1|121302.1|273
1647829500000|2022-03-21 02:25:00|121435|121335|121414.9|121314.9|121443.8|121343.8|121398.1|121298.1|193
1647829800000|2022-03-21 02:30:00|121415.1|121315.1|121442.5|121342.5|121453.1|121353.1|121406.5|121306.5|201
1647830100000|2022-03-21 02:35:00|121443.1|121343.1|121490|121390|121500|121400|121442.5|121342.5|128
1647830400000|2022-03-21 02:40:00|121490.4|121390.4|121478.4|121378.4|121503.5|121403.5|121478.4|121378.4|59
1647830700000|2022-03-21 02:45:00|121473.5|121373.5|121500.4|121400.4|121500.4|121400.4|121473.5|121373.5|85
1647831000000|2022-03-21 02:50:00|121500|121400|121481.2|121381.2|121513.1|121413.1|121480.9|121380.9|89
1647831300000|2022-03-21 02:55:00|121485.7|121385.7|121454.1|121354.1|121496.5|121396.5|121452.5|121352.5|115
1647831600000|2022-03-21 03:00:00|121446.1|121346.1|121446.7|121346.7|121448.8|121348.8|121416.5|121316.5|155
1647831900000|2022-03-21 03:05:00|121446.3|121346.3|121458.4|121358.4|121465.5|121365.5|121436|121336|101
1647832200000|2022-03-21 03:10:00|121457.1|121357.1|121504|121404|121504|121404|121447.4|121347.4|137
1647832500000|2022-03-21 03:15:00|121507.4|121407.4|121508.5|121408.5|121527.4|121427.4|121485.6|121385.6|170
1647832800000|2022-03-21 03:20:00|121508.3|121408.3|121474.6|121374.6|121508.5|121408.5|121466.7|121366.7|115
1647833100000|2022-03-21 03:25:00|121474.1|121374.1|121443.1|121343.1|121475.1|121375.1|121419.1|121319.1|93
1647833400000|2022-03-21 03:30:00|121443.6|121343.6|121407|121307|121445.4|121345.4|121405|121305|130
1647833700000|2022-03-21 03:35:00|121405.2|121305.2|121424.4|121324.4|121434.6|121334.6|121403.4|121303.4|102
1647834000000|2022-03-21 03:40:00|121424|121324|121389.4|121289.4|121427.1|121327.1|121381.1|121281.1|87
1647834300000|2022-03-21 03:45:00|121379.2|121279.2|121435.1|121335.1|121435.1|121335.1|121363.5|121263.5|165
1647834600000|2022-03-21 03:50:00|121430.5|121330.5|121417|121317|121439.7|121339.7|121410.8|121310.8|112
1647834900000|2022-03-21 03:55:00|121415.1|121315.1|121424.5|121324.5|121427.5|121327.5|121405.1|121305.1|57
1647835200000|2022-03-21 04:00:00|121421.1|121321.1|121430.1|121330.1|121436.4|121336.4|121415.1|121315.1|77
1647835500000|2022-03-21 04:05:00|121432.1|121332.1|121489.4|121389.4|121495.1|121395.1|121430.1|121330.1|129
1647835800000|2022-03-21 04:10:00|121491.5|121391.5|121491.4|121391.4|121500.4|121400.4|121485.1|121385.1|106
1647836100000|2022-03-21 04:15:00|121492.4|121392.4|121469.1|121369.1|121503.2|121403.2|121465.1|121365.1|82
1647836400000|2022-03-21 04:20:00|121472.4|121372.4|121431|121331|121472.4|121372.4|121430.1|121330.1|117
1647836700000|2022-03-21 04:25:00|121430.4|121330.4|121436.4|121336.4|121450.4|121350.4|121430|121330|73
1647837000000|2022-03-21 04:30:00|121440.1|121340.1|121442.5|121342.5|121445.5|121345.5|121435|121335|60
1647837300000|2022-03-21 04:35:00|121443.1|121343.1|121478|121378|121497.4|121397.4|121442.5|121342.5|181
1647837600000|2022-03-21 04:40:00|121484.4|121384.4|121477.4|121377.4|121491.1|121391.1|121471.1|121371.1|119
1647837900000|2022-03-21 04:45:00|121478|121378|121464.4|121364.4|121482.1|121382.1|121452.5|121352.5|128
1647838200000|2022-03-21 04:50:00|121465|121365|121473.6|121373.6|121487.4|121387.4|121465|121365|46
1647838500000|2022-03-21 04:55:00|121475.5|121375.5|121487.6|121387.6|121492|121392|121473.6|121373.6|56
1647838800000|2022-03-21 05:00:00|121486.6|121386.6|121511.5|121411.5|121543.2|121443.2|121484|121384|135
1647839100000|2022-03-21 05:05:00|121512|121412|121505.1|121405.1|121529.9|121429.9|121495|121395|174
1647839400000|2022-03-21 05:10:00|121512|121412|121580|121480|121590|121490|121502.5|121402.5|257
1647839700000|2022-03-21 05:15:00|121586|121486|121637.8|121537.8|121637.9|121537.9|121570|121470|245
1647840000000|2022-03-21 05:20:00|121639.2|121539.2|121668.8|121568.8|121668.8|121568.8|121615.5|121515.5|201
1647840300000|2022-03-21 05:25:00|121667.5|121567.5|121598.9|121498.9|121668.5|121568.5|121598.4|121498.4|210
1647840600000|2022-03-21 05:30:00|121598.4|121498.4|121670.7|121570.7|121687|121587|121593.6|121493.6|417
1647840900000|2022-03-21 05:35:00|121670.8|121570.8|121637|121537|121699.6|121599.6|121632.4|121532.4|311
1647841200000|2022-03-21 05:40:00|121636.5|121536.5|121644.7|121544.7|121671.7|121571.7|121616.5|121516.5|200
1647841500000|2022-03-21 05:45:00|121638.9|121538.9|121641.5|121541.5|121659|121559|121605.1|121505.1|195
1647841800000|2022-03-21 05:50:00|121642|121542|121593.4|121493.4|121645.1|121545.1|121582.4|121482.4|182
1647842100000|2022-03-21 05:55:00|121593|121493|121607.5|121507.5|121619|121519|121585.1|121485.1|143
1647842400000|2022-03-21 06:00:00|121608.1|121508.1|121625.1|121525.1|121637.1|121537.1|121592.5|121492.5|202
1647842700000|2022-03-21 06:05:00|121615.1|121515.1|121655.1|121555.1|121665.2|121565.2|121615.1|121515.1|208
1647843000000|2022-03-21 06:10:00|121660.4|121560.4|121720.4|121620.4|121734.7|121634.7|121660.4|121560.4|221
1647843300000|2022-03-21 06:15:00|121714|121614|121707.6|121607.6|121745.5|121645.5|121665.1|121565.1|276
1647843600000|2022-03-21 06:20:00|121701.4|121601.4|121758.9|121658.9|121760.1|121660.1|121694.5|121594.5|198
1647843900000|2022-03-21 06:25:00|121759.1|121659.1|121715.4|121615.4|121812.4|121712.4|121698.4|121598.4|278
1647844200000|2022-03-21 06:30:00|121719.4|121619.4|121679.5|121579.5|121719.4|121619.4|121650|121550|167
1647844500000|2022-03-21 06:35:00|121675.5|121575.5|121622.2|121522.2|121675.5|121575.5|121599.5|121446.6|90
1647844800000|2022-03-21 06:40:00|121615.3|121515.3|121641.1|121541.1|121698.6|121544.5|121598.5|121454.8|108
1647845100000|2022-03-21 06:45:00|121635.6|121535.6|121659.4|121559.4|121680.4|121580.4|121635.6|121535.6|59
1647845400000|2022-03-21 06:50:00|121658.4|121558.4|121636.9|121536.9|121664.4|121564.4|121610.6|121510.6|59
1647845700000|2022-03-21 06:55:00|121641.4|121541.4|121621.8|121521.8|121661.5|121561.5|121597.6|121497.6|96
1647846000000|2022-03-21 07:00:00|121624.5|121524.5|121617.7|121517.7|121634|121534|121615.4|121515.4|102
1647846300000|2022-03-21 07:05:00|121617.6|121517.6|121590.7|121490.7|121625|121525|121589.9|121489.9|97
1647846600000|2022-03-21 07:10:00|121590.2|121490.2|121536.5|121436.5|121596.3|121496.3|121514.5|121414.5|168
1647846900000|2022-03-21 07:15:00|121537.4|121437.4|121586|121486|121586.4|121486.4|121537.4|121437.4|45
1647847200000|2022-03-21 07:20:00|121580.6|121480.6|121555.8|121455.8|121611.1|121511.1|121545.5|121445.5|106
1647847500000|2022-03-21 07:25:00|121554|121454|121541.4|121441.4|121579.4|121479.4|121541.3|121441.3|96
1647847800000|2022-03-21 07:30:00|121542|121442|121560.1|121460.1|121579.7|121479.7|121542|121442|135
1647848100000|2022-03-21 07:35:00|121553.4|121453.4|121580.4|121480.4|121580.4|121480.4|121535.2|121435.2|39
1647848400000|2022-03-21 07:40:00|121580.3|121480.3|121586.4|121486.4|121617.1|121517.1|121576.5|121476.5|99
1647848700000|2022-03-21 07:45:00|121586.1|121486.1|121625.1|121525.1|121625.1|121525.1|121578.5|121478.5|129
1647849000000|2022-03-21 07:50:00|121629.1|121529.1|121664.5|121564.5|121664.5|121564.5|121625.1|121525.1|34
1647849300000|2022-03-21 07:55:00|121664.4|121564.4|121641.6|121541.6|121779.5|121599.3|121641.6|121541.6|130
1647849600000|2022-03-21 08:00:00|121642.4|121542.4|121570.4|121470.4|121642.4|121542.4|121566.6|121466.6|164
1647849900000|2022-03-21 08:05:00|121570.5|121470.5|121549.6|121449.6|121572.6|121472.6|121548.4|121448.4|143
1647850200000|2022-03-21 08:10:00|121549.7|121449.7|121505.7|121405.7|121549.7|121449.7|121500.5|121400.5|251
1647850500000|2022-03-21 08:15:00|121504.3|121404.3|121497.7|121397.7|121513|121413|121495.3|121395.3|249
1647850800000|2022-03-21 08:20:00|121495.3|121395.3|121459.1|121359.1|121502.7|121402.7|121445.3|121345.3|184
1647851100000|2022-03-21 08:25:00|121462.5|121362.5|121493.7|121393.7|121495.7|121395.7|121456.8|121356.8|100
1647851400000|2022-03-21 08:30:00|121493.4|121393.4|121464.5|121364.5|121548.1|121396|121461.1|121311.1|242
1647851700000|2022-03-21 08:35:00|121464.1|121364.1|121488.7|121388.7|121491.4|121391.4|121463.5|121363.5|150
1647852000000|2022-03-21 08:40:00|121489.2|121389.2|121534.9|121434.9|121572.1|121448.1|121487.7|121360.1|159
1647852300000|2022-03-21 08:45:00|121535.3|121435.3|121509|121409|121551|121451|121509|121409|182
1647852600000|2022-03-21 08:50:00|121507.5|121407.5|121559.2|121359.2|121563.4|121413.7|121502.2|121358.6|168
1647852900000|2022-03-21 08:55:00|121559.4|121359.4|121462|121362|121570.5|121445.1|121454.2|121354.2|189
1647853200000|2022-03-21 09:00:00|121461.7|121361.7|121426.8|121326.8|121537.7|121362|121426.3|121288.1|90
1647853500000|2022-03-21 09:05:00|121426.3|121326.3|121418.7|121318.7|121459.3|121332.8|121412.6|121256.6|70
1647853800000|2022-03-21 09:10:00|121427.2|121327.2|121420.6|121320.6|121443.2|121343.2|121410.6|121310.6|71
1647854100000|2022-03-21 09:15:00|121425.1|121325.1|121421.5|121321.5|121428.5|121328.5|121420.1|121320.1|15
1647854400000|2022-03-21 09:20:00|121421|121321|121433.5|121333.5|121489.2|121341.7|121420.1|121289.2|28
1647854700000|2022-03-21 09:25:00|121439.5|121339.5|121444.5|121344.5|121445.5|121345.5|121439.5|121339.5|4
1647855000000|2022-03-21 09:30:00|121463.1|121363.1|121530.1|121330.1|121530.1|121376.5|121463.1|121330|36
1647855300000|2022-03-21 09:35:00|121523.1|121323.1|121523.1|121323.1|121524.5|121324.5|121523.1|121323.1|3
1647855600000|2022-03-21 09:40:00|121520.5|121320.5|121530.5|121330.5|121538.1|121338.1|121520.5|121320.5|10
1647856200000|2022-03-21 09:50:00|121536.1|121336.1|121599.1|121399.1|121601.5|121401.5|121536.1|121336.1|22
1647856500000|2022-03-21 09:55:00|121592.5|121392.5|121606.1|121406.1|121608.6|121408.6|121592.4|121392.4|19
1647856800000|2022-03-21 10:00:00|121606.2|121406.2|121651.5|121451.5|121666.5|121521.5|121543.8|121401.5|43
1647857100000|2022-03-21 10:05:00|121656.1|121456.1|121704.1|121504.1|121704.1|121504.1|121651.5|121451.5|27
1647857400000|2022-03-21 10:10:00|121692.1|121492.1|121641.1|121441.1|121692.1|121530.4|121621.1|121431|34
1647858000000|2022-03-21 10:20:00|121636.1|121436.1|121613.5|121413.5|121636.1|121436.1|121613.5|121413.5|40
1647858300000|2022-03-21 10:25:00|121613.4|121413.4|121618.5|121418.5|121619.5|121419.5|121613.4|121413.4|17
1647858600000|2022-03-21 10:30:00|121613.5|121413.5|121619.7|121419.7|121619.7|121419.7|121613.5|121413.5|6
1647858900000|2022-03-21 10:35:00|121619.5|121419.5|121619.7|121419.7|121619.7|121419.7|121619.4|121419.4|6
1647859200000|2022-03-21 10:40:00|121602.5|121402.5|121543.7|121443.7|121602.5|121451.3|121538.8|121381.1|24
1647859500000|2022-03-21 10:45:00|121535.2|121435.2|121560|121460|121624.6|121461.5|121535.2|121387.2|35
1647859800000|2022-03-21 10:50:00|121559.5|121459.5|121585.2|121485.2|121605.7|121505.7|121559.5|121459.5|34
1647860100000|2022-03-21 10:55:00|121586.2|121486.2|121591.8|121491.8|121646.3|121493.3|121584.1|121445.2|26
1647860400000|2022-03-21 11:00:00|121592.8|121492.8|121612|121512|121612|121512|121589.8|121489.8|12
1647860700000|2022-03-21 11:05:00|121611.8|121511.8|121670.1|121570.1|121724.4|121574|121608.3|121462.5|121
1647861000000|2022-03-21 11:10:00|121671.6|121571.6|121695.2|121595.2|121703.7|121603.7|121668.5|121568.5|81
1647861300000|2022-03-21 11:15:00|121695.7|121595.7|121760.8|121560.8|121760.8|121597.2|121695.7|121547.7|22
1647861600000|2022-03-21 11:20:00|121764.7|121564.7|121701.6|121601.6|121765.7|121604.7|121678|121524.7|190
1647861900000|2022-03-21 11:25:00|121697.9|121597.9|121733.7|121533.7|121791|121602.1|121678.6|121525.5|138
1647862200000|2022-03-21 11:30:00|121753.6|121553.6|121747.9|121547.9|121785.2|121585.2|121731.1|121531.1|82
1647862500000|2022-03-21 11:35:00|121768.9|121568.9|121770.3|121570.3|121783.6|121583.6|121768.9|121568.9|97
1647862800000|2022-03-21 11:40:00|121770.5|121570.5|121701.5|121601.5|121770.5|121601.5|121695.5|121544.7|52
1647863100000|2022-03-21 11:45:00|121696.5|121596.5|121731.7|121631.7|121793.3|121633.2|121690.7|121555.5|101
1647863400000|2022-03-21 11:50:00|121732.2|121632.2|121748|121648|121750.7|121650.7|121731|121631|61
1647863700000|2022-03-21 11:55:00|121748.5|121648.5|121749.5|121649.5|121750|121650|121748.5|121648.5|21
1647864000000|2022-03-21 12:00:00|121752.7|121652.7|121750|121650|121752.7|121652.7|121749.4|121649.4|7
1647864300000|2022-03-21 12:05:00|121749.9|121649.9|121748|121648|121750.5|121650.5|121736.2|121636.2|85
1647864600000|2022-03-21 12:10:00|121748.5|121648.5|121750.5|121650.5|121752.2|121652.2|121747|121647|192
1647864900000|2022-03-21 12:15:00|121751.5|121651.5|121798.3|121598.3|121799.8|121652|121748|121592.3|255
1647865200000|2022-03-21 12:20:00|121797.8|121597.8|121795.3|121595.3|121798.8|121598.8|121795.3|121595.3|16
1647865500000|2022-03-21 12:25:00|121794.3|121594.3|121772.7|121672.7|121794.3|121675.3|121741.8|121594.3|42
1647865800000|2022-03-21 12:30:00|121773|121673|121760.3|121660.3|121775|121675|121746.9|121646.9|121
1647866100000|2022-03-21 12:35:00|121766.3|121666.3|121766.1|121666.1|121819.6|121669.6|121759.8|121614.8|155
1647866400000|2022-03-21 12:40:00|121766.6|121666.6|121765.1|121665.1|121768.1|121668.1|121757.9|121657.9|238
1647866700000|2022-03-21 12:45:00|121764.6|121664.6|121734.6|121634.6|121792.9|121667.6|121733.5|121589.4|107
1647867000000|2022-03-21 12:50:00|121734.1|121634.1|121754.1|121654.1|121754.1|121654.1|121733.1|121633.1|31
1647867300000|2022-03-21 12:55:00|121754.6|121654.6|121764.9|121664.9|121766.9|121666.9|121750.4|121650.4|61
1647867600000|2022-03-21 13:00:00|121763.1|121663.1|121784.1|121584.1|121797.8|121670|121739|121583.5|77
1647867900000|2022-03-21 13:05:00|121784.6|121584.6|121793.5|121593.5|121802|121602|121784.6|121584.6|168
1647868200000|2022-03-21 13:10:00|121792|121592|121793|121593|121794|121594|121792|121592|171
1647868500000|2022-03-21 13:15:00|121792.5|121592.5|121775|121575|121797|121597|121745.5|121545.5|73
1647868800000|2022-03-21 13:20:00|121774|121574|121792|121592|121795.5|121595.5|121774|121574|9
1647869100000|2022-03-21 13:25:00|121792.5|121592.5|121791.5|121591.5|121794|121594|121787|121587|21
1647869400000|2022-03-21 13:30:00|121791|121591|121784.4|121584.4|121791|121591|121784.4|121584.4|5
1647869700000|2022-03-21 13:35:00|121783.9|121583.9|121784.5|121584.5|121793|121593|121777.9|121577.9|42
1647870000000|2022-03-21 13:40:00|121781|121581|121847.5|121647.5|121855.5|121688.5|121698|121560|79
1647870300000|2022-03-21 13:45:00|121847.3|121647.3|121805.5|121605.5|121850.5|121682.5|121753.5|121602.5|80
1647870600000|2022-03-21 13:50:00|121806|121606|121803.5|121603.5|121808.5|121608.5|121793|121593|27
1647870900000|2022-03-21 13:55:00|121806.5|121606.5|121741|121641|121820.5|121664|121740|121606.5|62
1647871200000|2022-03-21 14:00:00|121741.5|121641.5|121799.3|121599.3|121813|121660.5|121740.5|121599.3|32
1647871500000|2022-03-21 14:05:00|121798.8|121598.8|121761|121561|121798.8|121598.8|121761|121561|43
1647871800000|2022-03-21 14:10:00|121761.5|121561.5|121785.3|121585.3|121785.5|121585.5|121725.5|121525.5|215
1647872100000|2022-03-21 14:15:00|121784.8|121584.8|121745.9|121545.9|121784.8|121584.8|121745.9|121545.9|48
1647872400000|2022-03-21 14:20:00|121745.4|121545.4|121757.7|121557.7|121757.7|121557.7|121743.5|121543.5|13
1647872700000|2022-03-21 14:25:00|121744.5|121544.5|121748|121548|121748|121548|121744.5|121544.5|6
1647873000000|2022-03-21 14:30:00|121753.5|121553.5|121765|121565|121813|121613|121751.5|121551.5|52
1647873300000|2022-03-21 14:35:00|121764.5|121564.5|121786.5|121586.5|121801.5|121601.5|121757|121557|40
1647873600000|2022-03-21 14:40:00|121787|121587|121790.5|121590.5|121790.5|121590.5|121772.5|121572.5|26
1647873900000|2022-03-21 14:45:00|121790|121590|121783.5|121583.5|121790.5|121633|121733|121577|49
1647874200000|2022-03-21 14:50:00|121783|121583|121788.5|121588.5|121800.5|121600.5|121781|121581|19
1647874500000|2022-03-21 14:55:00|121788|121588|121784.9|121584.9|121788|121588|121780.8|121580.8|13
1647874800000|2022-03-21 15:00:00|121785.9|121585.9|121769.5|121569.5|121789|121589|121768.1|121568.1|26
1647875100000|2022-03-21 15:05:00|121769|121569|121781|121581|121781|121581|121769|121569|12
1647875400000|2022-03-21 15:10:00|121781.5|121581.5|121771|121571|121781.5|121581.5|121771|121571|35
1647875700000|2022-03-21 15:15:00|121771.5|121571.5|121769.5|121569.5|121771.8|121571.8|121769|121569|9
1647876000000|2022-03-21 15:20:00|121770|121570|121769.5|121569.5|121770|121570|121769|121569|4
1647876300000|2022-03-21 15:25:00|121769|121569|121761.5|121561.5|121770|121570|121761|121561|19
1647876600000|2022-03-21 15:30:00|121758|121558|121761|121561|121762|121562|121757|121557|512
1647876900000|2022-03-21 15:35:00|121761|121561|121771|121571|121787|121587|121760|121560|299
1647877200000|2022-03-21 15:40:00|121771|121571|121780|121580|121780|121580|121766|121566|390
1647877500000|2022-03-21 15:45:00|121725|121625|121728|121628|121728|121628|121706.5|121606.5|47
1647877800000|2022-03-21 15:50:00|121725|121625|121725|121625|121725|121625|121713.5|121613.5|65
1647878100000|2022-03-21 15:55:00|121724.5|121624.5|121718.5|121618.5|121774|121631.5|121718.5|121572|21
1647878400000|2022-03-21 16:00:00|121718|121618|121757|121657|121758.5|121658.5|121701|121601|49
1647878700000|2022-03-21 16:05:00|121757.5|121657.5|121790.5|121590.5|121808|121658|121714.5|121559|74
1647879000000|2022-03-21 16:10:00|121791|121591|121792|121592|121792|121592|121789.5|121589.5|9
1647879600000|2022-03-21 16:20:00|121779.9|121579.9|121798|121598|121804|121604|121777|121577|17
1647879900000|2022-03-21 16:25:00|121798.5|121598.5|121795|121595|121800|121600|121789.5|121589.5|20
1647880200000|2022-03-21 16:30:00|121800|121600|121825.5|121625.5|121837.5|121637.5|121790|121590|34
1647880500000|2022-03-21 16:35:00|121825|121625|121758|121658|121835.5|121682|121758|121614.1|72
1647880800000|2022-03-21 16:40:00|121757.5|121657.5|121855|121655|121858.5|121685|121757.5|121595.5|55
1647881100000|2022-03-21 16:45:00|121854.8|121654.8|121857|121657|121857|121657|121853.3|121653.3|227
1647881400000|2022-03-21 16:50:00|121858|121658|121805|121705|121866|121710|121799.5|121656|36
1647881700000|2022-03-21 16:55:00|121804|121704|121816|121716|121825.5|121725.5|121799.5|121699.5|52
1647882000000|2022-03-21 17:00:00|121822|121722|121826.5|121726.5|121847|121747|121822|121722|33
1647882300000|2022-03-21 17:05:00|121827.5|121727.5|121863.5|121763.5|121875.5|121775.5|121827.5|121727.5|56
1647882600000|2022-03-21 17:10:00|121863|121763|121894|121794|121896|121796|121863|121763|37
1647882900000|2022-03-21 17:15:00|121894.5|121794.5|122075.5|121875.5|122083.5|121883.5|121885|121785|74
1647883200000|2022-03-21 17:20:00|122068|121868|122001.5|121801.5|122068|121868|121985.1|121785.1|138
1647883500000|2022-03-21 17:25:00|122001|121801|122004|121804|122012|121812|121995.5|121795.5|46
1647883800000|2022-03-21 17:30:00|122002.9|121802.9|121985.5|121785.5|122004|121804|121985|121785|69
1647884100000|2022-03-21 17:35:00|121988.5|121788.5|121917.7|121717.7|121988.5|121788.5|121914.2|121714.2|69
1647884400000|2022-03-21 17:40:00|121917.2|121717.2|121931.5|121731.5|121932|121732|121906|121706|26
1647884700000|2022-03-21 17:45:00|121932|121732|121936.2|121736.2|121938|121738|121931.5|121731.5|15
1647885300000|2022-03-21 17:55:00|121935|121735|121931.5|121731.5|121935|121735|121928.1|121728.1|22
1647885600000|2022-03-21 18:00:00|121932|121732|121926.5|121726.5|121932|121732|121916.6|121716.6|28
1647885900000|2022-03-21 18:05:00|121927|121727|121932|121732|121936|121736|121927|121727|20
1647886200000|2022-03-21 18:10:00|121931.5|121731.5|121932.5|121732.5|121932.5|121732.5|121931.5|121731.5|13
1647886500000|2022-03-21 18:15:00|121935.1|121735.1|121936.5|121736.5|121936.5|121736.5|121935.1|121735.1|3
1647886800000|2022-03-21 18:20:00|121936.1|121736.1|121936.1|121736.1|121936.1|121736.1|121936.1|121736.1|1
1647887100000|2022-03-21 18:25:00|121932.5|121732.5|121920.1|121720.1|121932.5|121732.5|121920.1|121720.1|6
1647887400000|2022-03-21 18:30:00|121920.5|121720.5|121932.5|121732.5|121932.5|121732.5|121920.5|121720.5|3
1647888300000|2022-03-21 18:45:00|121929.5|121729.5|121932.5|121732.5|121935.5|121735.5|121925.5|121725.5|5
1647888600000|2022-03-21 18:50:00|121935.5|121735.5|121972.5|121772.5|121975.3|121775.3|121932.5|121732.5|11
1647888900000|2022-03-21 18:55:00|121972.3|121772.3|121951.5|121851.5|122014|121851.5|121932.5|121770.6|58
1647889200000|2022-03-21 19:00:00|121990.5|121790.5|121951.5|121851.5|121993|121853.5|121940|121789.5|34
1647889500000|2022-03-21 19:05:00|121948.5|121848.5|122048.5|121848.5|122048.5|121893|121942.5|121840|43
1647889800000|2022-03-21 19:10:00|122052.5|121852.5|122045|121845|122061.5|121861.5|122039|121839|58
1647890100000|2022-03-21 19:15:00|122044|121844|122038.5|121838.5|122054.5|121894.5|121985|121805.5|81
1647890400000|2022-03-21 19:20:00|122039|121839|122038|121838|122047|121847|122026.5|121826.5|53
1647890700000|2022-03-21 19:25:00|122038.5|121838.5|122032.5|121832.5|122039|121839|122031.5|121831.5|20
1647891000000|2022-03-21 19:30:00|122033|121833|122039|121839|122039.5|121839.5|122031.5|121831.5|20
1647891300000|2022-03-21 19:35:00|122039.5|121839.5|122041|121941|122057.5|121952.5|122005.5|121839.5|61
1647891600000|2022-03-21 19:40:00|122041.5|121941.5|122033.5|121933.5|122041.5|121941.5|122026|121926|32
1647891900000|2022-03-21 19:45:00|122033|121933|122110|121910|122143.5|121943.5|122032|121894.5|169
1647892200000|2022-03-21 19:50:00|122108.5|121908.5|122151.7|121951.7|122171.7|121971.7|122106|121906|103
1647892500000|2022-03-21 19:55:00|122150.7|121950.7|122150|121950|122152.7|121952.7|122135.5|121935.5|62
1647907200000|2022-03-22 00:00:00|122230.1|121870.1|122252.7|122052.7|122318.1|122062.9|122192.9|121862.4|131
1647907500000|2022-03-22 00:05:00|122257.4|122057.4|122165.2|122065.2|122257.4|122096.4|122131.8|122004|319
1647907800000|2022-03-22 00:10:00|122165.7|122065.7|122116|122016|122171|122071|122102.5|122002.5|292
1647908100000|2022-03-22 00:15:00|122121.4|122021.4|122097.1|121997.1|122201.4|122101.4|122033|121933|380
1647908400000|2022-03-22 00:20:00|122102.4|122002.4|122060.6|121960.6|122102.4|122002.4|122043.4|121943.4|253
1647908700000|2022-03-22 00:25:00|122063.4|121963.4|122135.1|122035.1|122158|122058|122063.4|121963.4|237
1647909000000|2022-03-22 00:30:00|122128.4|122028.4|122139.4|122039.4|122158.5|122058.5|122091.6|121991.6|247
1647909300000|2022-03-22 00:35:00|122138.3|122038.3|122335.4|122235.4|122338|122238|122130.8|122030.8|421
1647909600000|2022-03-22 00:40:00|122334.4|122234.4|122364|122264|122364|122264|122312.3|122212.3|182
1647909900000|2022-03-22 00:45:00|122368.4|122268.4|122446.5|122346.5|122465|122365|122368.4|122268.4|310
1647910200000|2022-03-22 00:50:00|122446.2|122346.2|122441.4|122341.4|122447.9|122347.9|122391.1|122291.1|262
1647910500000|2022-03-22 00:55:00|122440.5|122340.5|122382.1|122282.1|122478.5|122378.5|122375.4|122275.4|287
1647910800000|2022-03-22 01:00:00|122383.4|122283.4|122324|122224|122402.3|122302.3|122323|122223|299
1647911100000|2022-03-22 01:05:00|122323.5|122223.5|122301.5|122201.5|122338|122238|122285.4|122185.4|227
1647911400000|2022-03-22 01:10:00|122304.9|122204.9|122302.2|122202.2|122358|122258|122273.5|122173.5|333
1647911700000|2022-03-22 01:15:00|122301.9|122201.9|122310.4|122210.4|122347.9|122247.9|122295.9|122195.9|346
1647912000000|2022-03-22 01:20:00|122308.5|122208.5|122304.4|122204.4|122318.4|122218.4|122281.6|122181.6|243
1647912300000|2022-03-22 01:25:00|122303.9|122203.9|122356.5|122256.5|122366.7|122266.7|122292.5|122192.5|230
1647912600000|2022-03-22 01:30:00|122354.4|122254.4|122330.1|122230.1|122354.4|122254.4|122290.1|122190.1|284
1647912900000|2022-03-22 01:35:00|122330.4|122230.4|122239.1|122139.1|122333.4|122233.4|122228.6|122128.6|282
1647913200000|2022-03-22 01:40:00|122238|122138|122255.7|122155.7|122260.4|122160.4|122189.5|122089.5|324
1647913500000|2022-03-22 01:45:00|122254.4|122154.4|122260.4|122160.4|122291.4|122191.4|122238.4|122138.4|253
1647913800000|2022-03-22 01:50:00|122256.5|122156.5|122262.3|122162.3|122276.1|122176.1|122230.4|122130.4|265
1647914100000|2022-03-22 01:55:00|122262.8|122162.8|122303.5|122203.5|122305.5|122205.5|122256.1|122156.1|184
1647914400000|2022-03-22 02:00:00|122305.5|122205.5|122283.4|122183.4|122309|122209|122268.5|122168.5|238
1647914700000|2022-03-22 02:05:00|122282|122182|122290.7|122190.7|122304.8|122204.8|122278.1|122178.1|160
1647915000000|2022-03-22 02:10:00|122290.2|122190.2|122353.1|122253.1|122361.5|122261.5|122275.1|122175.1|265
1647915300000|2022-03-22 02:15:00|122351|122251|122365|122265|122368.1|122268.1|122348.7|122248.7|158
1647915600000|2022-03-22 02:20:00|122366.1|122266.1|122401.4|122301.4|122408.1|122308.1|122357.1|122257.1|110
1647915900000|2022-03-22 02:25:00|122402|122302|122323|122223|122416.1|122316.1|122313.5|122213.5|250
1647916200000|2022-03-22 02:30:00|122323.5|122223.5|122303.5|122203.5|122330|122230|122292.1|122192.1|174
1647916500000|2022-03-22 02:35:00|122304|122204|122248.5|122148.5|122304.5|122204.5|122233|122133|265
1647916800000|2022-03-22 02:40:00|122248.1|122148.1|122215.5|122115.5|122254.4|122154.4|122206.5|122106.5|154
1647917100000|2022-03-22 02:45:00|122215.4|122115.4|122149|122049|122215.4|122115.4|122121.4|122021.4|396
1647917400000|2022-03-22 02:50:00|122139.9|122039.9|122175.7|122075.7|122208.5|122108.5|122129|122029|354
1647917700000|2022-03-22 02:55:00|122185.5|122085.5|122076.1|121976.1|122213.5|122113.5|122075.4|121975.4|382
1647918000000|2022-03-22 03:00:00|122074.1|121974.1|122163.5|122063.5|122173.5|122073.5|122074.1|121974.1|218
1647918300000|2022-03-22 03:05:00|122164.1|122064.1|122192.4|122092.4|122222|122122|122148.3|122048.3|221
1647918600000|2022-03-22 03:10:00|122191.4|122091.4|122221.4|122121.4|122225.1|122125.1|122172.4|122072.4|134
1647918900000|2022-03-22 03:15:00|122216.1|122116.1|122163.4|122063.4|122229.4|122129.4|122146.1|122046.1|171
1647919200000|2022-03-22 03:20:00|122163|122063|122141|122041|122163|122063|122140|122040|132
1647919500000|2022-03-22 03:25:00|122132|122032|122111.4|122011.4|122132.4|122032.4|122101.5|122001.5|151
1647919800000|2022-03-22 03:30:00|122111.3|122011.3|122149.5|122049.5|122149.5|122049.5|122090|121990|137
1647920100000|2022-03-22 03:35:00|122149.1|122049.1|122086.5|121986.5|122157|122057|122084.5|121984.5|182
1647920400000|2022-03-22 03:40:00|122089.4|121989.4|122077|121977|122111.4|122011.4|122056.1|121956.1|188
1647920700000|2022-03-22 03:45:00|122088.5|121988.5|122062.5|121962.5|122100.4|122000.4|122059|121959|123
1647921000000|2022-03-22 03:50:00|122063.1|121963.1|122136.4|122036.4|122137.2|122037.2|122053.1|121953.1|149
1647921300000|2022-03-22 03:55:00|122137|122037|122172.5|122072.5|122210.3|122110.3|122128.4|122028.4|217
1647921600000|2022-03-22 04:00:00|122171.5|122071.5|122166.1|122066.1|122214.4|122114.4|122144.6|122044.6|205
1647921900000|2022-03-22 04:05:00|122166.5|122066.5|122195.5|122095.5|122213.4|122113.4|122154.9|122054.9|119
1647922200000|2022-03-22 04:10:00|122194.7|122094.7|122161|122061|122194.7|122094.7|122136.5|122036.5|145
1647922500000|2022-03-22 04:15:00|122157.7|122057.7|122246.1|122146.1|122246.1|122146.1|122156.5|122056.5|186
1647922800000|2022-03-22 04:20:00|122247.5|122147.5|122253.5|122153.5|122292.7|122192.7|122224.4|122124.4|225
1647923100000|2022-03-22 04:25:00|122253|122153|122256.5|122156.5|122291.4|122191.4|122252|122152|186
1647923400000|2022-03-22 04:30:00|122253|122153|122272.6|122172.6|122289.4|122189.4|122236.5|122136.5|181
1647923700000|2022-03-22 04:35:00|122269.3|122169.3|122306.1|122206.1|122344.5|122244.5|122256.1|122156.1|256
1647924000000|2022-03-22 04:40:00|122302.5|122202.5|122272.4|122172.4|122306.5|122206.5|122256.5|122156.5|225
1647924300000|2022-03-22 04:45:00|122271|122171|122266.6|122166.6|122271.6|122171.6|122240.4|122140.4|157
1647924600000|2022-03-22 04:50:00|122262.4|122162.4|122250|122150|122268.4|122168.4|122247|122147|77
1647924900000|2022-03-22 04:55:00|122246.5|122146.5|122286.1|122186.1|122292|122192|122246.1|122146.1|110
1647925200000|2022-03-22 05:00:00|122285.5|122185.5|122248.3|122148.3|122288.1|122188.1|122246.1|122146.1|117
1647925500000|2022-03-22 05:05:00|122247.3|122147.3|122271.4|122171.4|122294|122194|122245.5|122145.5|152
1647925800000|2022-03-22 05:10:00|122272.4|122172.4|122282.4|122182.4|122288.4|122188.4|122245.1|122145.1|123
1647926100000|2022-03-22 05:15:00|122291.1|122191.1|122301.4|122201.4|122344.5|122244.5|122282|122182|186
1647926400000|2022-03-22 05:20:00|122296.5|122196.5|122323.4|122223.4|122351.4|122251.4|122287|122187|146
1647926700000|2022-03-22 05:25:00|122323|122223|122261.4|122161.4|122323.4|122223.4|122255.5|122155.5|146
1647927000000|2022-03-22 05:30:00|122262|122162|122221.1|122121.1|122262.4|122162.4|122205.5|122105.5|275
1647927300000|2022-03-22 05:35:00|122220.4|122120.4|122196.1|122096.1|122223.5|122123.5|122166|122066|213
1647927600000|2022-03-22 05:40:00|122198.3|122098.3|122182.1|122082.1|122234.8|122134.8|122176.4|122076.4|197
1647927900000|2022-03-22 05:45:00|122182|122082|122186.1|122086.1|122209.9|122109.9|122169|122069|163
1647928200000|2022-03-22 05:50:00|122194.4|122094.4|122134.4|122034.4|122195.7|122095.7|122122.3|122022.3|210
1647928500000|2022-03-22 05:55:00|122126.5|122026.5|122149.5|122049.5|122161.1|122061.1|122091.4|121991.4|225
1647928800000|2022-03-22 06:00:00|122149|122049|122195.5|122095.5|122215|122115|122148|122048|260
1647929100000|2022-03-22 06:05:00|122196.5|122096.5|122222.4|122122.4|122247|122147|122186.3|122086.3|238
1647929400000|2022-03-22 06:10:00|122213.5|122113.5|122165.7|122065.7|122254|122154|122157.2|122057.2|252
1647929700000|2022-03-22 06:15:00|122169.9|122069.9|122114.2|122014.2|122182.8|122082.8|122073.5|121973.5|259
1647930000000|2022-03-22 06:20:00|122126.5|122026.5|121928.5|121828.5|122134.6|122034.6|121917.3|121817.3|424
1647930300000|2022-03-22 06:25:00|121928|121828|121903|121803|121959.5|121859.5|121849.1|121749.1|427
1647930600000|2022-03-22 06:30:00|121903.5|121803.5|121898|121798|121935.5|121835.5|121881.6|121781.6|235
1647930900000|2022-03-22 06:35:00|121897.5|121797.5|121919.5|121819.5|121930.5|121830.5|121882|121782|107
1647931200000|2022-03-22 06:40:00|121921|121821|122053.7|121853.7|122087.1|121887.1|121918.5|121818.5|60
1647931500000|2022-03-22 06:45:00|122055.8|121855.8|122072.1|121872.1|122091.5|121891.5|122046.3|121846.3|130
1647931800000|2022-03-22 06:50:00|122069.5|121869.5|122046.5|121946.5|122075.5|121975.5|122013|121862|188
1647932100000|2022-03-22 06:55:00|122047.5|121947.5|122072.5|121972.5|122091.8|121991.8|122047.5|121947.5|179
1647932400000|2022-03-22 07:00:00|122073|121973|122070.8|121970.8|122103.5|122003.5|122068.7|121968.7|170
1647932700000|2022-03-22 07:05:00|122069.5|121969.5|122013|121913|122072|121972|121999.3|121899.3|202
1647933000000|2022-03-22 07:10:00|122012.4|121912.4|122017.4|121917.4|122021.4|121921.4|121992.6|121892.6|66
1647933300000|2022-03-22 07:15:00|122014.6|121914.6|121949.7|121849.7|122015.4|121915.4|121940.7|121840.7|72
1647933600000|2022-03-22 07:20:00|121943.7|121843.7|121855.5|121755.5|121946|121846|121845.9|121682.5|120
1647933900000|2022-03-22 07:25:00|121853.5|121753.5|121863.2|121763.2|121869.9|121769.9|121851.5|121751.5|67
1647934200000|2022-03-22 07:30:00|121859.6|121759.6|121817.4|121717.4|121859.6|121759.6|121814|121714|151
1647934500000|2022-03-22 07:35:00|121818.4|121718.4|121819.4|121719.4|121822.4|121722.4|121752.4|121652.4|138
1647934800000|2022-03-22 07:40:00|121833.5|121733.5|121906|121806|121913.4|121813.4|121833.5|121733.5|191
1647935100000|2022-03-22 07:45:00|121905|121805|121880.1|121780.1|121906|121806|121872.6|121772.6|77
1647935400000|2022-03-22 07:50:00|121880.5|121780.5|121866|121766|121894.1|121794.1|121861.6|121761.6|158
1647935700000|2022-03-22 07:55:00|121866.1|121766.1|121818.5|121718.5|121872.4|121772.4|121808|121708|92
1647936000000|2022-03-22 08:00:00|121817.9|121717.9|121812.5|121712.5|121835.5|121735.5|121771.3|121671.3|107
1647936300000|2022-03-22 08:05:00|121822.3|121722.3|121820|121720|121822.3|121722.3|121816.5|121716.5|210
1647936600000|2022-03-22 08:10:00|121821.5|121721.5|121795.5|121695.5|121832.6|121732.6|121790.3|121690.3|243
1647936900000|2022-03-22 08:15:00|121796.4|121696.4|121810.3|121710.3|121814.1|121714.1|121796.4|121696.4|202
1647937200000|2022-03-22 08:20:00|121810.7|121710.7|121764.8|121664.8|121816.7|121716.7|121762.2|121570.4|150
1647937500000|2022-03-22 08:25:00|121814.9|121614.9|121737.6|121637.6|121814.9|121677.9|121677.1|121477.1|83
1647937800000|2022-03-22 08:30:00|121738|121638|121732.5|121632.5|121794|121660.5|121725|121586.1|232
1647938100000|2022-03-22 08:35:00|121731.1|121631.1|121695.5|121595.5|121733.1|121633.1|121687.8|121587.8|222
1647938400000|2022-03-22 08:40:00|121695.7|121595.7|121713|121613|121716.5|121616.5|121688|121588|115
1647938700000|2022-03-22 08:45:00|121713.2|121613.2|121782.5|121682.5|121782.5|121682.5|121712|121612|64
1647939000000|2022-03-22 08:50:00|121782.3|121682.3|121835.5|121735.5|121876.9|121776.9|121778.5|121678.5|160
1647939300000|2022-03-22 08:55:00|121834.5|121734.5|121897.5|121797.5|121899.5|121799.5|121834.5|121734.5|99
1647939600000|2022-03-22 09:00:00|121899|121799|121840.3|121740.3|121900|121800|121837.8|121737.8|61
1647939900000|2022-03-22 09:05:00|121839.8|121739.8|121761.6|121661.6|121839.8|121739.8|121760.6|121660.6|35
1647940200000|2022-03-22 09:10:00|121762.6|121662.6|121791.5|121691.5|121791.5|121691.5|121760.1|121660.1|49
1647940500000|2022-03-22 09:15:00|121792.1|121692.1|121882.5|121682.5|121886.2|121743.5|121792.1|121671.5|15
1647940800000|2022-03-22 09:20:00|121883.5|121683.5|121905.3|121705.3|121906.9|121747.7|121841.4|121681.2|23
1647941100000|2022-03-22 09:25:00|121866|121766|121923.1|121723.1|121939.3|121784|121852.4|121715.5|47
1647941400000|2022-03-22 09:30:00|121924.1|121724.1|121924.3|121724.3|121928.5|121776.7|121866.4|121712.5|31
1647941700000|2022-03-22 09:35:00|121922.5|121722.5|121927.4|121727.4|121938.3|121738.3|121918.7|121718.7|53
1647942000000|2022-03-22 09:40:00|121932.4|121732.4|121955.1|121855.1|122102.1|121938.3|121900.5|121731.6|161
1647942300000|2022-03-22 09:45:00|121956.1|121856.1|122062|121862|122062|121886.5|121956.1|121850.3|67
1647942600000|2022-03-22 09:50:00|122060.7|121860.7|122094|121894|122094|121947.9|122021.1|121860|45
1647942900000|2022-03-22 09:55:00|122112.9|121912.9|122099|121999|122163|121999|122059.4|121912.9|53
1647943200000|2022-03-22 10:00:00|122098.5|121998.5|122090.5|121990.5|122098.5|121998.5|122088|121988|33
1647943500000|2022-03-22 10:05:00|122092.5|121992.5|122110.8|122010.8|122110.8|122010.8|122092.5|121992.5|44
1647943800000|2022-03-22 10:10:00|122111.3|122011.3|122165.1|121965.1|122167.5|122012.5|122099.1|121952.8|36
1647944100000|2022-03-22 10:15:00|122166.1|121966.1|122133.5|122033.5|122191.5|122037.5|122133.5|121964.1|30
1647944400000|2022-03-22 10:20:00|122133.1|122033.1|122132.1|122032.1|122133.1|122033.1|122125.4|122025.4|10
1647944700000|2022-03-22 10:25:00|122130.6|122030.6|122119.4|122019.4|122130.6|122030.6|122111.5|122011.5|46
1647945000000|2022-03-22 10:30:00|122119.7|122019.7|122144.5|121944.5|122166|122027.3|122081.5|121944.5|38
1647945300000|2022-03-22 10:35:00|122144.6|121944.6|122067.6|121967.6|122149.9|121991.5|122067.1|121914.1|25
1647945600000|2022-03-22 10:40:00|122075.1|121975.1|122096.4|121896.4|122122.3|121982.6|122060.1|121860.1|51
1647945900000|2022-03-22 10:45:00|122101.7|121901.7|122117.9|121917.9|122117.9|121917.9|122096.4|121896.4|8
1647946200000|2022-03-22 10:50:00|122116.4|121916.4|122115.6|121915.6|122119.9|121976.4|122075|121911.1|11
1647946500000|2022-03-22 10:55:00|122059.5|121959.5|122088|121888|122108.1|121959.5|122057.6|121885|40
1647946800000|2022-03-22 11:00:00|122047.1|121947.1|122050.9|121950.9|122095.1|121950.9|122047.1|121882|11
1647947100000|2022-03-22 11:05:00|122045.1|121945.1|122041.5|121941.5|122047.5|121947.5|122039.6|121939.6|23
1647947400000|2022-03-22 11:10:00|122042|121942|122042.5|121942.5|122043.5|121943.5|122039.5|121939.5|24
1647947700000|2022-03-22 11:15:00|122047.5|121947.5|122044.5|121944.5|122047.5|121947.5|122041.5|121941.5|9
1647948000000|2022-03-22 11:20:00|122045|121945|122076.5|121976.5|122087|121987|122045|121945|71
1647948300000|2022-03-22 11:25:00|122077.5|121977.5|122092|121992|122092|121992|122076|121976|31
1647948600000|2022-03-22 11:30:00|122093.5|121993.5|122096.5|121996.5|122097.5|121997.5|122091.5|121991.5|21
1647948900000|2022-03-22 11:35:00|122095.5|121995.5|122129.6|121929.6|122138|121995.5|122082.9|121927.6|53
1647949200000|2022-03-22 11:40:00|122128.1|121928.1|122075.1|121875.1|122130.1|121930.1|122075.1|121875.1|76
1647949500000|2022-03-22 11:45:00|122067.1|121867.1|122075|121875|122076.7|121876.7|122067.1|121867.1|7
1647949800000|2022-03-22 11:50:00|122076|121876|122075|121875|122076|121876|122075|121875|2
1647950100000|2022-03-22 11:55:00|122084|121884|122075|121875|122084|121884|122075|121875|2
1647950400000|2022-03-22 12:00:00|122070|121870|122065|121865|122070|121870|122065|121865|4
1647950700000|2022-03-22 12:05:00|122060|121860|121995|121795|122061.4|121861.4|121956.6|121795|20
1647951000000|2022-03-22 12:10:00|121994.4|121794.4|121963.5|121863.5|122008.5|121863.7|121961.1|121790.2|27
1647951300000|2022-03-22 12:15:00|121965.2|121865.2|121929.1|121829.1|122036.9|121884.5|121929.1|121804.5|20
1647951600000|2022-03-22 12:20:00|121976.6|121776.6|121885.8|121785.8|121978.4|121823.6|121869.5|121766.5|96
1647951900000|2022-03-22 12:25:00|121886.3|121786.3|121954.8|121754.8|121972.1|121812|121885.6|121754.8|12
1647952200000|2022-03-22 12:30:00|121952.4|121752.4|121902.9|121802.9|121965.5|121811.3|121902.9|121740.6|23
1647952500000|2022-03-22 12:35:00|121888.8|121788.8|121866.1|121766.1|121925.4|121797.8|121866.1|121714.4|46
1647952800000|2022-03-22 12:40:00|121864.5|121764.5|121879.1|121779.1|121953.7|121779.1|121864.5|121727.1|31
1647953100000|2022-03-22 12:45:00|121880|121780|121874|121774|121928.1|121780.1|121871.5|121715.5|32
1647953400000|2022-03-22 12:50:00|121873.5|121773.5|121888.4|121788.4|121956.1|121818.5|121869|121755.1|79
1647953700000|2022-03-22 12:55:00|121891.4|121791.4|121981.4|121881.4|121999.1|121899.1|121891.4|121791.4|232
1647954000000|2022-03-22 13:00:00|121981|121881|121985.5|121785.5|122048|121892.5|121981|121785.5|89
1647954300000|2022-03-22 13:05:00|121985|121785|121902.2|121802.2|121985.5|121836.2|121902.2|121778.5|57
1647954600000|2022-03-22 13:10:00|121901.7|121801.7|121889.9|121789.9|121902.7|121802.7|121887.9|121787.9|16
1647954900000|2022-03-22 13:15:00|121891.4|121791.4|121988.6|121788.6|121989.1|121840|121889.9|121783.9|53
1647955200000|2022-03-22 13:20:00|121989.1|121789.1|121901.5|121801.5|121989.9|121806.1|121897.8|121765.7|20
1647955500000|2022-03-22 13:25:00|121899|121799|121896.3|121796.3|121899|121799|121893|121793|46
1647955800000|2022-03-22 13:30:00|121894.3|121794.3|121924.5|121724.5|121931.3|121794.3|121864.1|121723.7|42
1647956100000|2022-03-22 13:35:00|121924.4|121724.4|121894.5|121694.5|121926.1|121726.1|121887.2|121687.2|18
1647956400000|2022-03-22 13:40:00|121894.2|121694.2|121807.3|121707.3|121898.1|121712.5|121804.8|121657.3|82
1647956700000|2022-03-22 13:45:00|121806.8|121706.8|121782.5|121682.5|121811.5|121711.5|121782|121682|53
1647957000000|2022-03-22 13:50:00|121780.5|121680.5|121796.3|121596.3|121823.5|121680.5|121746.2|121590.2|122
1647957300000|2022-03-22 13:55:00|121796.8|121596.8|121793|121593|121801.6|121635.8|121711|121580.3|71
1647957600000|2022-03-22 14:00:00|121793.5|121593.5|121715|121615|121793.5|121615.5|121715|121563|24
1647957900000|2022-03-22 14:05:00|121715.5|121615.5|121745.3|121645.3|121798.5|121645.3|121715.5|121579.7|28
1647958200000|2022-03-22 14:10:00|121745.8|121645.8|121742.7|121642.7|121745.8|121645.8|121742.7|121642.7|5
1647958500000|2022-03-22 14:15:00|121743.3|121643.3|121736.3|121636.3|121817.3|121661.8|121734.3|121588.3|53
1647958800000|2022-03-22 14:20:00|121734.3|121634.3|121733.1|121633.1|121734.3|121634.3|121732.1|121632.1|3
1647959100000|2022-03-22 14:25:00|121732.6|121632.6|121721.7|121621.7|121738.3|121638.3|121721.7|121621.7|29
1647959400000|2022-03-22 14:30:00|121721.8|121621.8|121665.3|121565.3|121731.5|121631.5|121652.5|121552.5|115
1647959700000|2022-03-22 14:35:00|121665.7|121565.7|121650.5|121550.5|121696.9|121573.3|121612.4|121462.2|70
1647960000000|2022-03-22 14:40:00|121650.8|121550.8|121678.5|121578.5|121678.5|121578.5|121650.3|121550.3|50
1647960300000|2022-03-22 14:45:00|121679|121579|121658.3|121558.3|121679|121579|121648.8|121548.8|53
1647960600000|2022-03-22 14:50:00|121659.3|121559.3|121668.3|121568.3|121668.3|121568.3|121658.3|121558.3|18
1647960900000|2022-03-22 14:55:00|121669.5|121569.5|121762.5|121562.5|121762.5|121602.5|121669.5|121562.5|11
1647961200000|2022-03-22 15:00:00|121766.5|121566.5|121769|121569|121777.9|121577.9|121760.3|121560.3|23
1647961500000|2022-03-22 15:05:00|121695.5|121595.5|121779.2|121579.2|121878.5|121679.1|121693.5|121568.9|77
1647961800000|2022-03-22 15:10:00|121779.1|121579.1|121808.5|121608.5|121809|121609|121779.1|121579.1|47
1647962100000|2022-03-22 15:15:00|121809|121609|121806.5|121606.5|121809|121609|121806.5|121606.5|4
1647962400000|2022-03-22 15:20:00|121814.2|121614.2|121808|121608|121814.2|121614.2|121800.5|121600.5|12
1647962700000|2022-03-22 15:25:00|121808.5|121608.5|121802.8|121602.8|121808.5|121608.5|121802.8|121602.8|12
1647963000000|2022-03-22 15:30:00|121800.3|121600.3|121776.1|121576.1|121805.3|121605.3|121775.5|121575.5|14
1647963300000|2022-03-22 15:35:00|121783|121583|121776.1|121576.1|121783|121583|121775.5|121575.5|9
1647963600000|2022-03-22 15:40:00|121778.5|121578.5|121898|121698|121917.5|121752.1|121718.8|121578.5|96
1647963900000|2022-03-22 15:45:00|121918|121718|121878.5|121678.5|121935|121735|121858.5|121658.5|37
1647964200000|2022-03-22 15:50:00|121880.3|121680.3|121910.5|121710.5|121911.5|121711.5|121878.5|121678.5|13
1647964500000|2022-03-22 15:55:00|121910|121710|121844.6|121644.6|121910|121773.5|121821.5|121644.1|45
1647964800000|2022-03-22 16:00:00|121845.1|121645.1|121783|121683|121852.1|121699.3|121780.3|121633.3|74
1647965100000|2022-03-22 16:05:00|121783.5|121683.5|121772|121672|121785.5|121685.5|121770.5|121670.5|83
1647965400000|2022-03-22 16:10:00|121771.5|121671.5|121761.3|121661.3|121772.5|121672.5|121757.5|121657.5|428
1647965700000|2022-03-22 16:15:00|121762.3|121662.3|121820.3|121720.3|121838|121738|121761.3|121661.3|115
1647966000000|2022-03-22 16:20:00|121820.8|121720.8|121839.5|121739.5|121851.8|121751.8|121820.8|121720.8|18
1647966300000|2022-03-22 16:25:00|121823.5|121723.5|121834.5|121734.5|121834.5|121734.5|121808.5|121708.5|44
1647966600000|2022-03-22 16:30:00|121883.8|121683.8|121888|121688|121896.6|121696.6|121883.8|121683.8|16
1647966900000|2022-03-22 16:35:00|121887.5|121687.5|121887.9|121687.9|121896|121696|121882.3|121682.3|17
1647967200000|2022-03-22 16:40:00|121887.5|121687.5|121880.8|121680.8|121887.5|121687.5|121880.8|121680.8|4
1647967500000|2022-03-22 16:45:00|121879|121679|121875|121675|121879|121679|121854.6|121654.6|12
1647967800000|2022-03-22 16:50:00|121900|121700|121900|121700|121900|121700|121895.2|121695.2|4
1647968100000|2022-03-22 16:55:00|121854.8|121654.8|121855.1|121655.1|121855.1|121655.1|121844.3|121644.3|24
1647968400000|2022-03-22 17:00:00|121856.1|121656.1|121857.2|121657.2|121857.8|121657.8|121856.1|121656.1|7
1647968700000|2022-03-22 17:05:00|121824.8|121624.8|121819.8|121619.8|121824.8|121624.8|121818.6|121618.6|8
1647969300000|2022-03-22 17:15:00|121814.8|121614.8|121818.5|121618.5|121820|121620|121812.8|121612.8|248
1647969600000|2022-03-22 17:20:00|121818|121618|121799|121599|121818.5|121618.5|121771.5|121571.5|108
1647969900000|2022-03-22 17:25:00|121798.5|121598.5|121798.1|121598.1|121799.5|121599.5|121798.1|121598.1|10
1647970200000|2022-03-22 17:30:00|121797.6|121597.6|121797.6|121597.6|121797.6|121597.6|121797.6|121597.6|1
1647970500000|2022-03-22 17:35:00|121798|121598|121799.1|121599.1|121799.5|121599.5|121797.1|121597.1|12
1647970800000|2022-03-22 17:40:00|121798.6|121598.6|121799.1|121599.1|121799.1|121599.1|121798.6|121598.6|10
1647971100000|2022-03-22 17:45:00|121817.8|121617.8|121823.5|121623.5|121827.4|121627.4|121817.8|121617.8|141
1647971400000|2022-03-22 17:50:00|121823|121623|121811|121611|121823.5|121623.5|121810.5|121610.5|170
1647971700000|2022-03-22 17:55:00|121810.5|121610.5|121760.5|121660.5|121813|121660.5|121760.5|121605.5|42
1647972000000|2022-03-22 18:00:00|121760|121660|121811.5|121611.5|121811.5|121661.5|121759|121609.5|14
1647972300000|2022-03-22 18:05:00|121809.5|121609.5|121808.5|121608.5|121811|121611|121808|121608|13
1647972600000|2022-03-22 18:10:00|121809|121609|121807|121607|121809|121609|121805|121605|183
1647972900000|2022-03-22 18:15:00|121809|121609|121809|121609|121809|121609|121805|121605|368
1647973200000|2022-03-22 18:20:00|121808|121608|121741.5|121641.5|121817.5|121650|121739.8|121601|70
1647973500000|2022-03-22 18:25:00|121731|121631|121777|121577|121778.5|121631|121722.5|121572|49
1647973800000|2022-03-22 18:30:00|121777.5|121577.5|121759.1|121559.1|121777.5|121577.5|121754.6|121554.6|112
1647974100000|2022-03-22 18:35:00|121760.6|121560.6|121764.5|121564.5|121765.6|121565.6|121759.2|121559.2|228
1647974400000|2022-03-22 18:40:00|121764|121564|121764|121564|121764|121564|121763.5|121563.5|15
1647974700000|2022-03-22 18:45:00|121763.5|121563.5|121779|121579|121779|121579|121762.5|121562.5|44
1647975000000|2022-03-22 18:50:00|121777.5|121577.5|121777|121577|121778|121578|121776|121576|9
1647975300000|2022-03-22 18:55:00|121777.5|121577.5|121736.3|121536.3|121779|121579|121706.5|121506.5|140
1647975600000|2022-03-22 19:00:00|121740.8|121540.8|121730.8|121530.8|121740.8|121540.8|121725.8|121525.8|45
1647975900000|2022-03-22 19:05:00|121730.3|121530.3|121729.3|121529.3|121733.3|121533.3|121728.8|121528.8|11
1647976200000|2022-03-22 19:10:00|121728.8|121528.8|121711|121511|121729.3|121529.3|121711|121511|45
1647977100000|2022-03-22 19:25:00|121714|121514|121707|121507|121714|121514|121696.5|121496.5|92
1647977400000|2022-03-22 19:30:00|121704.5|121504.5|121714.5|121514.5|121715|121515|121702|121502|26
1647977700000|2022-03-22 19:35:00|121656.5|121556.5|121729|121529|121766.5|121590|121650.5|121501|51
1647978000000|2022-03-22 19:40:00|121728.5|121528.5|121763.7|121563.7|121793|121593|121728|121528|108
1647978300000|2022-03-22 19:45:00|121762|121562|121761.5|121561.5|121764.7|121564.7|121761.5|121561.5|33
1647978600000|2022-03-22 19:50:00|121757|121557|121737|121537|121757|121557|121736|121536|34
1647978900000|2022-03-22 19:55:00|121736.7|121536.7|121693.5|121493.5|121736.7|121536.7|121693.5|121493.5|48
1647993600000|2022-03-23 00:00:00|121596|121396|121493.5|121293.5|121682.5|121482.5|121456.5|121256.5|261
1647993900000|2022-03-23 00:05:00|121440.5|121340.5|121463.5|121363.5|121482.5|121382.5|121408|121308|265
1647994200000|2022-03-23 00:10:00|121464|121364|121495.6|121395.6|121518.4|121418.4|121458.5|121358.5|234
1647994500000|2022-03-23 00:15:00|121491.6|121391.6|121433.7|121333.7|121494|121394|121431.3|121331.3|255
1647994800000|2022-03-23 00:20:00|121420|121320|121418.7|121318.7|121440.6|121340.6|121390.5|121290.5|283
1647995100000|2022-03-23 00:25:00|121417.7|121317.7|121399.5|121299.5|121436.9|121336.9|121368.5|121268.5|235
1647995400000|2022-03-23 00:30:00|121399|121299|121390.9|121290.9|121406.7|121306.7|121340.5|121240.5|324
1647995700000|2022-03-23 00:35:00|121390.8|121290.8|121439.8|121339.8|121439.8|121339.8|121390.7|121290.7|158
1647996000000|2022-03-23 00:40:00|121440|121340|121432|121332|121445.7|121345.7|121432|121332|148
1647996300000|2022-03-23 00:45:00|121433.5|121333.5|121451.5|121351.5|121495|121395|121432|121332|165
1647996600000|2022-03-23 00:50:00|121451|121351|121465|121365|121474.5|121374.5|121411|121311|313
1647996900000|2022-03-23 00:55:00|121465.5|121365.5|121418|121318|121474|121374|121415|121315|221
1647997200000|2022-03-23 01:00:00|121417.1|121317.1|121357|121257|121431|121331|121347.6|121247.6|368
1647997500000|2022-03-23 01:05:00|121352|121252|121360.5|121260.5|121363|121263|121294.9|121194.9|303
1647997800000|2022-03-23 01:10:00|121361|121261|121408.5|121308.5|121408.5|121308.5|121344.5|121244.5|246
1647998100000|2022-03-23 01:15:00|121409|121309|121410|121310|121419.5|121319.5|121393.5|121293.5|80
1647998400000|2022-03-23 01:20:00|121404.1|121304.1|121418.5|121318.5|121419|121319|121391.5|121291.5|97
1647998700000|2022-03-23 01:25:00|121419|121319|121462|121362|121482.5|121382.5|121413|121313|239
1647999000000|2022-03-23 01:30:00|121460.2|121360.2|121412|121312|121466.7|121366.7|121407.5|121307.5|255
1647999300000|2022-03-23 01:35:00|121412.5|121312.5|121474.4|121374.4|121474.4|121374.4|121391|121291|273
1647999600000|2022-03-23 01:40:00|121474.5|121374.5|121507.2|121407.2|121546.8|121446.8|121474.5|121374.5|350
1647999900000|2022-03-23 01:45:00|121503|121403|121541.6|121441.6|121555.2|121455.2|121498.8|121398.8|208
1648000200000|2022-03-23 01:50:00|121542.4|121442.4|121541.2|121441.2|121550.5|121450.5|121500|121400|232
1648000500000|2022-03-23 01:55:00|121541.5|121441.5|121518.3|121418.3|121557|121457|121506.7|121406.7|181
1648000800000|2022-03-23 02:00:00|121518.6|121418.6|121470|121370|121524.6|121424.6|121458|121358|235
1648001100000|2022-03-23 02:05:00|121470.5|121370.5|121477.7|121377.7|121485.7|121385.7|121427.3|121327.3|346
1648001400000|2022-03-23 02:10:00|121477.2|121377.2|121518.5|121418.5|121523.5|121423.5|121473.5|121373.5|238
1648001700000|2022-03-23 02:15:00|121513.5|121413.5|121490|121390|121513.5|121413.5|121456.5|121356.5|208
1648002000000|2022-03-23 02:20:00|121491.5|121391.5|121518|121418|121528.1|121428.1|121485|121385|142
1648002300000|2022-03-23 02:25:00|121518.1|121418.1|121518.1|121418.1|121529.1|121429.1|121499|121399|189
1648002600000|2022-03-23 02:30:00|121519.5|121419.5|121465.5|121365.5|121520.1|121420.1|121458|121358|156
1648002900000|2022-03-23 02:35:00|121466.1|121366.1|121449.2|121349.2|121467.1|121367.1|121430.2|121330.2|178
1648003200000|2022-03-23 02:40:00|121444|121344|121391|121291|121450.4|121350.4|121391|121291|224
1648003500000|2022-03-23 02:45:00|121391.5|121291.5|121448.7|121348.7|121474.2|121374.2|121379|121279|284
1648003800000|2022-03-23 02:50:00|121449|121349|121447.2|121347.2|121450|121350|121417.9|121317.9|215
1648004100000|2022-03-23 02:55:00|121446.5|121346.5|121418.5|121318.5|121474.5|121374.5|121418.5|121318.5|240
1648004400000|2022-03-23 03:00:00|121418|121318|121389.6|121289.6|121420.1|121320.1|121376.4|121276.4|282
1648004700000|2022-03-23 03:05:00|121388|121288|121418.7|121318.7|121432.5|121332.5|121383.4|121283.4|203
1648005000000|2022-03-23 03:10:00|121418.4|121318.4|121411.5|121311.5|121418.5|121318.5|121397.7|121297.7|128
1648005300000|2022-03-23 03:15:00|121412.1|121312.1|121363.1|121263.1|121421.5|121321.5|121359|121259|106
1648005600000|2022-03-23 03:20:00|121364.1|121264.1|121337.7|121237.7|121372|121272|121337.7|121237.7|327
1648005900000|2022-03-23 03:25:00|121339.4|121239.4|121321.5|121221.5|121355|121255|121316.3|121216.3|163
1648006200000|2022-03-23 03:30:00|121322|121222|121305.1|121205.1|121330.9|121230.9|121278|121178|123
1648006500000|2022-03-23 03:35:00|121299.4|121199.4|121234.1|121134.1|121299.4|121199.4|121234.1|121134.1|252
1648006800000|2022-03-23 03:40:00|121235.1|121135.1|121249.5|121149.5|121263.6|121163.6|121224.5|121124.5|272
1648007100000|2022-03-23 03:45:00|121248.5|121148.5|121225.1|121125.1|121269.5|121169.5|121223.5|121123.5|248
1648007400000|2022-03-23 03:50:00|121223.5|121123.5|121249.5|121149.5|121275.2|121175.2|121210|121110|276
1648007700000|2022-03-23 03:55:00|121250|121150|121244|121144|121260.5|121160.5|121210|121110|308
1648008000000|2022-03-23 04:00:00|121245.5|121145.5|121190.5|121090.5|121249.1|121149.1|121175.6|121075.6|243
1648008300000|2022-03-23 04:05:00|121189.2|121089.2|121273.9|121173.9|121274.4|121174.4|121188.2|121088.2|223
1648008600000|2022-03-23 04:10:00|121274.4|121174.4|121295.3|121195.3|121311.8|121211.8|121258.9|121158.9|202
1648008900000|2022-03-23 04:15:00|121293.5|121193.5|121282.1|121182.1|121296.2|121196.2|121261.7|121161.7|104
1648009200000|2022-03-23 04:20:00|121282.4|121182.4|121307.7|121207.7|121319|121219|121280.5|121180.5|183
1648009500000|2022-03-23 04:25:00|121307|121207|121253|121153|121316.9|121216.9|121247|121147|122
1648009800000|2022-03-23 04:30:00|121253.2|121153.2|121240.5|121140.5|121253.2|121153.2|121225.2|121125.2|197
1648010100000|2022-03-23 04:35:00|121241.5|121141.5|121230.2|121130.2|121263.1|121163.1|121223.6|121123.6|180
1648010400000|2022-03-23 04:40:00|121238.7|121138.7|121244.5|121144.5|121253.5|121153.5|121229.4|121129.4|89
1648010700000|2022-03-23 04:45:00|121243.5|121143.5|121241.5|121141.5|121250|121150|121234|121134|79
1648011000000|2022-03-23 04:50:00|121241.9|121141.9|121303.5|121203.5|121304.5|121204.5|121241.9|121141.9|96
1648011300000|2022-03-23 04:55:00|121304.5|121204.5|121280|121180|121308|121208|121271.7|121171.7|155
1648011600000|2022-03-23 05:00:00|121279.5|121179.5|121357.5|121257.5|121374.4|121274.4|121271.7|121171.7|271
1648011900000|2022-03-23 05:05:00|121356.5|121256.5|121289.7|121189.7|121374|121274|121289.7|121189.7|202
1648012200000|2022-03-23 05:10:00|121290.7|121190.7|121315.1|121215.1|121329.7|121229.7|121279|121179|236
1648012500000|2022-03-23 05:15:00|121306.3|121206.3|121286.1|121186.1|121314.1|121214.1|121269.5|121169.5|186
1648012800000|2022-03-23 05:20:00|121290|121190|121261|121161|121305.1|121205.1|121259.4|121159.4|115
1648013100000|2022-03-23 05:25:00|121254|121154|121255.5|121155.5|121270.2|121170.2|121240.5|121140.5|239
1648013400000|2022-03-23 05:30:00|121257.1|121157.1|121295.9|121195.9|121325.1|121225.1|121255.1|121155.1|153
1648013700000|2022-03-23 05:35:00|121295.1|121195.1|121244.4|121144.4|121304.3|121204.3|121239|121139|120
1648014000000|2022-03-23 05:40:00|121248.4|121148.4|121234.7|121134.7|121258.4|121158.4|121216.8|121116.8|143
1648014300000|2022-03-23 05:45:00|121230.5|121130.5|121246|121146|121248.5|121148.5|121221.4|121121.4|195
1648014600000|2022-03-23 05:50:00|121245|121145|121273.1|121173.1|121292.5|121192.5|121235.1|121135.1|251
1648014900000|2022-03-23 05:55:00|121275.1|121175.1|121361.3|121261.3|121371|121271|121273.1|121173.1|206
1648015200000|2022-03-23 06:00:00|121361|121261|121434.5|121334.5|121438.5|121338.5|121342.3|121242.3|308
1648015500000|2022-03-23 06:05:00|121435.2|121335.2|121387.5|121287.5|121440.2|121340.2|121375.3|121275.3|243
1648015800000|2022-03-23 06:10:00|121384.5|121284.5|121417|121317|121423|121323|121378.5|121278.5|134
1648016100000|2022-03-23 06:15:00|121416.5|121316.5|121418.7|121318.7|121428.7|121328.7|121397|121297|186
1648016400000|2022-03-23 06:20:00|121418.8|121318.8|121472|121372|121520.5|121420.5|121418.7|121318.7|305
1648016700000|2022-03-23 06:25:00|121474.1|121374.1|121465.2|121365.2|121491.1|121391.1|121420.8|121320.8|318
1648017000000|2022-03-23 06:30:00|121470.3|121370.3|121492.5|121392.5|121516|121416|121454.5|121354.5|277
1648017300000|2022-03-23 06:35:00|121491.5|121391.5|121479|121379|121496|121396|121463.5|121363.5|157
1648017600000|2022-03-23 06:40:00|121482|121382|121514.5|121414.5|121515|121415|121456|121356|141
1648017900000|2022-03-23 06:45:00|121514|121414|121523.4|121423.4|121529.1|121429.1|121512.5|121412.5|133
1648018200000|2022-03-23 06:50:00|121523.5|121423.5|121549|121449|121655.2|121496.5|121523.1|121419.1|94
1648018500000|2022-03-23 06:55:00|121573.4|121473.4|121551|121451|121614.6|121483.7|121530|121389.1|221
1648018800000|2022-03-23 07:00:00|121550.9|121450.9|121590.8|121490.8|121600.2|121500.2|121548.6|121448.6|132
1648019100000|2022-03-23 07:05:00|121589.8|121489.8|121554.7|121454.7|121627.8|121527.8|121534.5|121434.5|229
1648019400000|2022-03-23 07:10:00|121555.8|121455.8|121577.3|121477.3|121594.7|121494.7|121555.8|121455.8|144
1648019700000|2022-03-23 07:15:00|121571.8|121471.8|121527.6|121427.6|121579.9|121479.9|121518.2|121418.2|132
1648020000000|2022-03-23 07:20:00|121527.3|121427.3|121532.9|121432.9|121551.5|121451.5|121525|121425|92
1648020300000|2022-03-23 07:25:00|121531.6|121431.6|121519.4|121419.4|121531.6|121431.6|121500.6|121400.6|58
1648020600000|2022-03-23 07:30:00|121530|121430|121545.8|121445.8|121568.4|121468.4|121526.3|121426.3|115
1648020900000|2022-03-23 07:35:00|121564.7|121464.7|121511.6|121411.6|121564.7|121464.7|121511.6|121411.6|81
1648021200000|2022-03-23 07:40:00|121512.4|121412.4|121597.2|121497.2|121597.2|121497.2|121511.6|121411.6|95
1648021500000|2022-03-23 07:45:00|121597.1|121497.1|121631|121531|121731.4|121557.5|121597.1|121497.1|174
1648021800000|2022-03-23 07:50:00|121630|121530|121615.5|121515.5|121630.4|121530.4|121590.4|121490.4|98
1648022100000|2022-03-23 07:55:00|121610.6|121510.6|121605.1|121505.1|121610.6|121510.6|121579|121479|146
1648022400000|2022-03-23 08:00:00|121605.5|121505.5|121601|121501|121615.5|121515.5|121576|121476|169
1648022700000|2022-03-23 08:05:00|121601.5|121501.5|121637|121537|121655.2|121555.2|121601|121501|309
1648023000000|2022-03-23 08:10:00|121638.3|121538.3|121624.2|121524.2|121640|121540|121623.7|121523.7|332
1648023300000|2022-03-23 08:15:00|121624.7|121524.7|121623.2|121523.2|121625.5|121525.5|121619.6|121519.6|153
1648023600000|2022-03-23 08:20:00|121622.7|121522.7|121630.4|121530.4|121632.5|121532.5|121611.3|121511.3|309
1648023900000|2022-03-23 08:25:00|121631.1|121531.1|121632.1|121532.1|121634.5|121534.5|121626|121526|41
1648024200000|2022-03-23 08:30:00|121632|121532|121613|121513|121633|121533|121608|121508|103
1648024500000|2022-03-23 08:35:00|121613.5|121513.5|121522|121422|121613.5|121513.5|121518.5|121418.5|255
1648024800000|2022-03-23 08:40:00|121523.5|121423.5|121574.5|121474.5|121574.5|121474.5|121520|121420|118
1648025100000|2022-03-23 08:45:00|121568|121468|121558|121458|121568|121468|121553|121453|70
1648025400000|2022-03-23 08:50:00|121559|121459|121558|121458|121562|121462|121558|121458|49
1648025700000|2022-03-23 08:55:00|121559|121459|121552|121452|121569|121469|121542|121442|90
1648026000000|2022-03-23 09:00:00|121557.5|121457.5|121569.5|121469.5|121570|121470|121554.5|121454.5|17
1648026300000|2022-03-23 09:05:00|121569|121469|121579.2|121479.2|121579.2|121479.2|121566.2|121466.2|19
1648026600000|2022-03-23 09:10:00|121579|121479|121563.4|121463.4|121579|121479|121561.2|121461.2|13
1648026900000|2022-03-23 09:15:00|121562.9|121462.9|121555.5|121455.5|121565.8|121465.8|121555.5|121455.5|29
1648027200000|2022-03-23 09:20:00|121556|121456|121520.5|121420.5|121558|121458|121520|121420|45
1648027500000|2022-03-23 09:25:00|121520|121420|121516.5|121416.5|121523|121423|121500|121400|36
1648027800000|2022-03-23 09:30:00|121516|121416|121507|121407|121519|121419|121501|121401|26
1648028100000|2022-03-23 09:35:00|121509|121409|121512|121412|121520|121420|121509|121409|8
1648028400000|2022-03-23 09:40:00|121514|121414|121530|121430|121530|121430|121512|121412|137
1648028700000|2022-03-23 09:45:00|121527.6|121427.6|121635.1|121535.1|121665|121535.6|121526.7|121426.7|39
1648029000000|2022-03-23 09:50:00|121635.5|121535.5|121634|121534|121642|121542|121630|121530|33
1648029300000|2022-03-23 09:55:00|121636|121536|121639.5|121539.5|121639.5|121539.5|121630.5|121530.5|18
1648029600000|2022-03-23 10:00:00|121640|121540|121638.5|121538.5|121640.5|121540.5|121631|121531|30
1648029900000|2022-03-23 10:05:00|121638|121538|121638|121538|121649.5|121549.5|121634.5|121534.5|26
1648030200000|2022-03-23 10:10:00|121638.5|121538.5|121688|121588|121709.5|121609.5|121638.5|121538.5|60
1648030500000|2022-03-23 10:15:00|121687.5|121587.5|121776.5|121576.5|121814.5|121626|121687.5|121560.4|69
1648030800000|2022-03-23 10:20:00|121777|121577|121769.5|121569.5|121777.5|121577.5|121769.5|121569.5|17
1648031100000|2022-03-23 10:25:00|121773|121573|121768|121568|121773|121573|121768|121568|3
1648031400000|2022-03-23 10:30:00|121768.5|121568.5|121718.5|121618.5|121768.5|121623.1|121718.5|121568.5|7
1648031700000|2022-03-23 10:35:00|121714.5|121614.5|121714.5|121614.5|121714.5|121614.5|121714.5|121614.5|1
1648032000000|2022-03-23 10:40:00|121718|121618|121715.8|121615.8|121718|121618|121714.5|121614.5|3
1648032300000|2022-03-23 10:45:00|121717.1|121617.1|121718.3|121618.3|121718.3|121618.3|121717.1|121617.1|8
1648032600000|2022-03-23 10:50:00|121717.9|121617.9|121718.6|121618.6|121732|121632|121717.9|121617.9|17
1648032900000|2022-03-23 10:55:00|121718.2|121618.2|121725.5|121625.5|121735.5|121635.5|121715|121615|21
1648033200000|2022-03-23 11:00:00|121729.5|121629.5|121721|121621|121747|121647|121716.5|121616.5|74
1648033500000|2022-03-23 11:05:00|121721.5|121621.5|121739|121639|121755|121655|121720|121620|34
1648033800000|2022-03-23 11:10:00|121738.5|121638.5|121724.3|121624.3|121738.5|121638.5|121714.8|121614.8|26
1648034100000|2022-03-23 11:15:00|121724.8|121624.8|121732.6|121632.6|121740.5|121640.5|121724.8|121624.8|11
1648034400000|2022-03-23 11:20:00|121733.1|121633.1|121818.1|121618.1|121832.4|121641.6|121733.1|121592.1|40
1648034700000|2022-03-23 11:25:00|121850|121650|121850.1|121650.1|121867.1|121667.1|121840.1|121640.1|31
1648035000000|2022-03-23 11:30:00|121848.6|121648.6|121884.2|121684.2|121930.4|121739|121815.1|121615.1|344
1648035300000|2022-03-23 11:35:00|121883.5|121683.5|121875.1|121675.1|121883.5|121726.2|121800.3|121643.9|74
1648035600000|2022-03-23 11:40:00|121850.5|121750.5|121826.5|121726.5|121924.1|121761.1|121826.5|121679.3|35
1648035900000|2022-03-23 11:45:00|121825.8|121725.8|121837.6|121737.6|121875|121775|121823.1|121723.1|42
1648036200000|2022-03-23 11:50:00|121836.6|121736.6|121915.5|121715.5|121921.5|121767.4|121836.6|121682.9|58
1648036500000|2022-03-23 11:55:00|121910|121710|121881.2|121681.2|121920.7|121745.4|121837.4|121681.2|28
1648036800000|2022-03-23 12:00:00|121881|121681|121882.3|121682.3|121914.5|121755|121827|121678.7|80
1648037100000|2022-03-23 12:05:00|121880|121680|121883|121683|121887|121744|121825.5|121679.7|203
1648037400000|2022-03-23 12:10:00|121883.5|121683.5|121924|121724|121924|121724|121877.4|121677.4|199
1648037700000|2022-03-23 12:15:00|121922.4|121722.4|121880|121780|121923.9|121786.5|121874.5|121719.6|60
1648038000000|2022-03-23 12:20:00|121880.5|121780.5|121882.6|121782.6|121882.8|121782.8|121880.1|121780.1|17
1648038300000|2022-03-23 12:25:00|121889|121789|121838.5|121738.5|121890|121790|121835.5|121735.5|25
1648038600000|2022-03-23 12:30:00|121861.7|121761.7|121923.1|121723.1|121923.1|121784.5|121846.5|121716.5|20
1648038900000|2022-03-23 12:35:00|121924.4|121724.4|121920|121720|121934.8|121734.8|121920|121720|7
1648039200000|2022-03-23 12:40:00|121919.5|121719.5|121914.9|121714.9|121924|121763.5|121849.5|121712.5|16
1648039500000|2022-03-23 12:45:00|121910|121710|121904|121704|121917|121769|121869|121704|4
1648039800000|2022-03-23 12:50:00|121903|121703|121916|121716|121920|121720|121902|121702|76
1648040100000|2022-03-23 12:55:00|121917|121717|121934|121734|121978|121778|121908|121708|181
1648040400000|2022-03-23 13:00:00|121885.1|121785.1|121880.5|121780.5|121943.5|121800.5|121880.5|121730.5|76
1648040700000|2022-03-23 13:05:00|121861|121761|121855|121755|121861|121761|121841.5|121741.5|21
1648041000000|2022-03-23 13:10:00|121850.5|121750.5|121912.5|121712.5|121912.5|121750.5|121830|121680.5|73
1648041300000|2022-03-23 13:15:00|121919|121719|121917.5|121717.5|121920|121720|121917.5|121717.5|11
1648041600000|2022-03-23 13:20:00|121917|121717|121926.5|121726.5|121926.5|121726.5|121917|121717|9
1648041900000|2022-03-23 13:25:00|121925.5|121725.5|121959.5|121759.5|121960.5|121760.5|121925|121725|30
1648042200000|2022-03-23 13:30:00|121999.7|121799.7|122029.5|121829.5|122123|121923|121918.5|121780|96
1648042500000|2022-03-23 13:35:00|122029|121829|122051.6|121851.6|122051.6|121851.6|122028|121828|21
1648042800000|2022-03-23 13:40:00|122081.9|121881.9|122027.9|121827.9|122087.9|121887.9|122013.5|121813.5|182
1648043100000|2022-03-23 13:45:00|122027.4|121827.4|122032.5|121832.5|122035.4|121835.4|122021|121821|25
1648043400000|2022-03-23 13:50:00|122038.5|121838.5|122061|121861|122094.2|121894.2|122038|121838|65
1648043700000|2022-03-23 13:55:00|122071.5|121871.5|122091|121891|122093.5|121893.5|122071.5|121871.5|14
1648044000000|2022-03-23 14:00:00|122068|121868|122062|121862|122093|121893|122058|121858|24
1648044300000|2022-03-23 14:05:00|122057|121857|121935|121735|122057|121857|121935|121735|88
1648044600000|2022-03-23 14:10:00|121934|121734|121959|121759|121967|121767|121924|121724|81
1648044900000|2022-03-23 14:15:00|121949.5|121749.5|121956|121756|121982.9|121838|121905|121722.7|74
1648045200000|2022-03-23 14:20:00|121955.8|121755.8|122008.5|121808.5|122011.5|121879.5|121872|121733|110
1648045500000|2022-03-23 14:25:00|122008|121808|122006.5|121806.5|122017|121817|122006|121806|13
1648045800000|2022-03-23 14:30:00|122006|121806|122038|121838|122038|121838|122006|121806|25
1648046100000|2022-03-23 14:35:00|122033|121833|121959|121859|122033|121862.5|121930.6|121820.5|12
1648046400000|2022-03-23 14:40:00|121952|121852|121916.5|121816.5|121953|121853|121916.5|121816.5|24
1648046700000|2022-03-23 14:45:00|121916|121816|121992.5|121792.5|122006|121866|121916|121782|27
1648047000000|2022-03-23 14:50:00|121993|121793|121898.5|121698.5|121993|121843.5|121827.5|121698|62
1648047300000|2022-03-23 14:55:00|121899|121699|121944.5|121744.5|121960.5|121760.5|121896.5|121696.5|174
1648047600000|2022-03-23 15:00:00|121945|121745|121886|121786|121946|121787.5|121884|121736|52
1648047900000|2022-03-23 15:05:00|121886.5|121786.5|121934|121734|121935.5|121793.5|121878|121732|125
1648048200000|2022-03-23 15:10:00|121932|121732|121894|121794|121937.5|121798|121893|121729|64
1648048500000|2022-03-23 15:15:00|121938|121738|121940|121740|121940|121740|121915|121715|59
1648048800000|2022-03-23 15:20:00|121940|121740|121890|121790|121941|121792|121889|121738|29
1648049100000|2022-03-23 15:25:00|121891|121791|121890|121790|121892|121792|121886|121786|23
1648049400000|2022-03-23 15:30:00|121889|121789|121936|121736|121936|121793|121887|121735|23
1648049700000|2022-03-23 15:35:00|121936|121736|121881|121681|121936|121736|121864|121664|86
1648050000000|2022-03-23 15:40:00|121879|121679|121888|121688|121888|121688|121879|121679|4
1648050300000|2022-03-23 15:45:00|121886|121686|121833.5|121733.5|121918|121763|121829|121686|34
1648050600000|2022-03-23 15:50:00|121835|121735|121879.5|121679.5|121880|121735|121829.5|121679.5|12
1648050900000|2022-03-23 15:55:00|121906.5|121706.5|121890|121690|121908.5|121763.5|121819.5|121690|79
1648051200000|2022-03-23 16:00:00|121885|121685|121922|121722|121934|121734|121885|121685|23
1648051500000|2022-03-23 16:05:00|121923|121723|121934|121734|121934|121734|121922|121722|186
1648051800000|2022-03-23 16:10:00|121931|121731|121921|121721|121931|121731|121902|121702|60
1648052100000|2022-03-23 16:15:00|121872|121772|121872|121772|121872|121772|121872|121772|1
1648052400000|2022-03-23 16:20:00|121864.5|121764.5|121904.5|121704.5|121904.5|121764.5|121854.5|121704.5|4
1648053000000|2022-03-23 16:30:00|121870.5|121670.5|121852.4|121652.4|121870.5|121670.5|121852.4|121652.4|10
1648053300000|2022-03-23 16:35:00|121904.6|121704.6|121916.5|121716.5|121918.2|121718.2|121903.2|121703.2|38
1648053600000|2022-03-23 16:40:00|121912.5|121712.5|121894.5|121694.5|121912.5|121712.5|121894.5|121694.5|13
1648054200000|2022-03-23 16:50:00|121882|121682|121910|121710|121911|121711|121882|121682|7
1648054500000|2022-03-23 16:55:00|121882|121682|121888|121688|121892|121692|121874|121674|68
1648054800000|2022-03-23 17:00:00|121887|121687|121895|121695|121896|121696|121880|121680|33
1648055100000|2022-03-23 17:05:00|121896|121696|121897|121697|121898|121698|121896|121696|4
1648055700000|2022-03-23 17:15:00|121896|121696|121897|121697|121899|121699|121882|121682|65
1648056000000|2022-03-23 17:20:00|121897|121697|121946|121746|121962|121762|121895|121695|100
1648056300000|2022-03-23 17:25:00|121944|121744|121958|121758|121959|121759|121926|121726|255
1648056600000|2022-03-23 17:30:00|121958|121758|121966|121766|121976|121776|121954|121754|101
1648056900000|2022-03-23 17:35:00|121966|121766|121969|121769|121969|121769|121966|121766|11
1648057200000|2022-03-23 17:40:00|121970|121770|121969|121769|121970|121770|121969|121769|6
1648057500000|2022-03-23 17:45:00|121970|121770|121972|121772|121972|121772|121970|121770|9
1648057800000|2022-03-23 17:50:00|121972|121772|121979|121779|121979|121779|121967|121767|25
1648058100000|2022-03-23 17:55:00|121980|121780|121983|121783|121983|121783|121979|121779|16
1648058400000|2022-03-23 18:00:00|121936.5|121836.5|121946|121846|121946|121846|121936|121836|9
1648058700000|2022-03-23 18:05:00|121949.5|121849.5|121947.5|121847.5|121951.5|121851.5|121941.5|121841.5|7
1648059300000|2022-03-23 18:15:00|121989|121789|121989|121789|121991|121791|121986|121786|234
1648059600000|2022-03-23 18:20:00|121988|121788|121989|121789|121991|121791|121985|121785|102
1648059900000|2022-03-23 18:25:00|121988|121788|121994|121794|121994|121794|121985|121785|110
1648060200000|2022-03-23 18:30:00|121993|121793|121989|121789|121993|121793|121988|121788|21
1648060500000|2022-03-23 18:35:00|121990|121790|121986|121786|121992|121792|121986|121786|6
1648060800000|2022-03-23 18:40:00|121989|121789|121996|121796|121997|121797|121975|121775|36
1648061100000|2022-03-23 18:45:00|121996|121796|121987|121787|122000|121800|121987|121787|14
1648061400000|2022-03-23 18:50:00|121987|121787|121989|121789|121989|121789|121987|121787|8
1648061700000|2022-03-23 18:55:00|121990|121790|122002|121802|122002|121802|121989|121789|15
1648062000000|2022-03-23 19:00:00|122002|121802|122003|121803|122004|121804|122002|121802|20
1648062300000|2022-03-23 19:05:00|122002|121802|122004|121804|122004|121804|122002|121802|8
1648062600000|2022-03-23 19:10:00|122004|121804|121999|121799|122006|121806|121999|121799|29
1648062900000|2022-03-23 19:15:00|121998|121798|122001|121801|122002|121802|121998|121798|26
1648063500000|2022-03-23 19:25:00|122000|121800|121998|121798|122000|121800|121998|121798|12
1648064100000|2022-03-23 19:35:00|121953.5|121853.5|121954|121854|121954|121854|121953.5|121853.5|2
1648064700000|2022-03-23 19:45:00|121998|121798|121987|121787|122004|121804|121974|121774|55
1648065000000|2022-03-23 19:50:00|121988|121788|122035|121835|122055|121855|121988|121788|85
1648065300000|2022-03-23 19:55:00|122036|121836|122035|121835|122050|121850|122035|121835|61
1648080000000|2022-03-24 00:00:00|122016|121656|122016.5|121816.5|122052.8|121871.5|121967.5|121653.4|169
1648080300000|2022-03-24 00:05:00|122012|121812|121940.5|121840.5|122027.5|121893.5|121914|121810|217
1648080600000|2022-03-24 00:10:00|121940.3|121840.3|121961|121861|121970.4|121870.4|121920|121820|222
1648080900000|2022-03-24 00:15:00|121960.4|121860.4|122004.7|121904.7|122004.7|121904.7|121950.2|121850.2|138
1648081200000|2022-03-24 00:20:00|122011.2|121911.2|121972|121872|122012.1|121912.1|121955.1|121855.1|300
1648081500000|2022-03-24 00:25:00|121968.3|121868.3|122026.7|121926.7|122027.1|121927.1|121957.8|121857.8|254
1648081800000|2022-03-24 00:30:00|122028.7|121928.7|122085.3|121985.3|122095.2|121995.2|122027.9|121927.9|315
1648082100000|2022-03-24 00:35:00|122086.2|121986.2|122052.5|121952.5|122088.6|121988.6|122041.5|121941.5|220
1648082400000|2022-03-24 00:40:00|122053|121953|122087.7|121987.7|122102.5|122002.5|122027|121927|179
1648082700000|2022-03-24 00:45:00|122089.3|121989.3|121997.5|121897.5|122099.2|121999.2|121987.5|121887.5|262
1648083000000|2022-03-24 00:50:00|121998|121898|122059|121959|122067.3|121967.3|121988|121888|225
1648083300000|2022-03-24 00:55:00|122058|121958|122036.7|121936.7|122058|121958|122021.9|121921.9|131
1648083600000|2022-03-24 01:00:00|122036|121936|122092.2|121992.2|122108.5|122008.5|122036|121936|245
1648083900000|2022-03-24 01:05:00|122092.7|121992.7|122098.6|121998.6|122126.6|122026.6|122080|121980|204
1648084200000|2022-03-24 01:10:00|122098.4|121998.4|122151.5|122051.5|122153|122053|122090.7|121990.7|294
1648084500000|2022-03-24 01:15:00|122151|122051|122124.5|122024.5|122152|122052|122121.8|122021.8|271
1648084800000|2022-03-24 01:20:00|122125|122025|122155.1|122055.1|122185.8|122085.8|122104.3|122004.3|254
1648085100000|2022-03-24 01:25:00|122155.5|122055.5|122209.7|122109.7|122210|122110|122140.5|122040.5|230
1648085400000|2022-03-24 01:30:00|122210.2|122110.2|122164.5|122064.5|122240.5|122140.5|122151|122051|255
1648085700000|2022-03-24 01:35:00|122165|122065|122037|121937|122171.4|122071.4|122030.7|121930.7|400
1648086000000|2022-03-24 01:40:00|122037.5|121937.5|122043|121943|122059.4|121959.4|121992.4|121892.4|309
1648086300000|2022-03-24 01:45:00|122045.1|121945.1|122075.1|121975.1|122089|121989|122038.5|121938.5|241
1648086600000|2022-03-24 01:50:00|122077.1|121977.1|122039|121939|122087.1|121987.1|122035.4|121935.4|164
1648086900000|2022-03-24 01:55:00|122038.5|121938.5|122045.6|121945.6|122069.1|121969.1|122012.5|121912.5|204
1648087200000|2022-03-24 02:00:00|122046.1|121946.1|122081.5|121981.5|122090|121990|122039.4|121939.4|195
1648087500000|2022-03-24 02:05:00|122081.8|121981.8|122109.1|122009.1|122120|122020|122080.4|121980.4|234
1648087800000|2022-03-24 02:10:00|122105.5|122005.5|122161.5|122061.5|122162.1|122062.1|122099.5|121999.5|126
1648088100000|2022-03-24 02:15:00|122159.4|122059.4|122180.5|122080.5|122196.1|122096.1|122155.5|122055.5|251
1648088400000|2022-03-24 02:20:00|122176.1|122076.1|122154|122054|122190.2|122090.2|122143|122043|188
1648088700000|2022-03-24 02:25:00|122153.4|122053.4|122186.7|122086.7|122186.7|122086.7|122136.7|122036.7|151
1648089000000|2022-03-24 02:30:00|122182.5|122082.5|122121.5|122021.5|122182.9|122082.9|122112|122012|223
1648089300000|2022-03-24 02:35:00|122123.1|122023.1|122057|121957|122128|122028|122053.3|121953.3|153
1648089600000|2022-03-24 02:40:00|122056.5|121956.5|122074|121974|122074|121974|122042.5|121942.5|102
1648089900000|2022-03-24 02:45:00|122075.1|121975.1|122028.7|121928.7|122075.1|121975.1|122021.9|121921.9|138
1648090200000|2022-03-24 02:50:00|122020.8|121920.8|122058.9|121958.9|122058.9|121958.9|122020.8|121920.8|164
1648090500000|2022-03-24 02:55:00|122057.9|121957.9|122036.2|121936.2|122062.1|121962.1|122017.3|121917.3|187
1648090800000|2022-03-24 03:00:00|122037.1|121937.1|122133.7|122033.7|122133.7|122033.7|122033.9|121933.9|218
1648091100000|2022-03-24 03:05:00|122132|122032|122112.4|122012.4|122138.5|122038.5|122112.4|122012.4|177
1648091400000|2022-03-24 03:10:00|122114.1|122014.1|122074.4|121974.4|122117.6|122017.6|122073.5|121973.5|184
1648091700000|2022-03-24 03:15:00|122074.6|121974.6|122119.6|122019.6|122119.6|122019.6|122074.6|121974.6|105
1648092000000|2022-03-24 03:20:00|122119.5|122019.5|122074.5|121974.5|122137.6|122037.6|122071.9|121971.9|134
1648092300000|2022-03-24 03:25:00|122078.5|121978.5|122059.6|121959.6|122080.5|121980.5|122050.2|121950.2|66
1648092600000|2022-03-24 03:30:00|122060.1|121960.1|122042.5|121942.5|122067.2|121967.2|122020|121920|148
1648092900000|2022-03-24 03:35:00|122045.5|121945.5|122070.7|121970.7|122085.2|121985.2|122045.5|121945.5|67
1648093200000|2022-03-24 03:40:00|122070.5|121970.5|122016.5|121916.5|122074.3|121974.3|121998|121898|166
1648093500000|2022-03-24 03:45:00|122016.6|121916.6|122004.4|121904.4|122017.5|121917.5|121984.1|121884.1|131
1648093800000|2022-03-24 03:50:00|122006.5|121906.5|121926.1|121826.1|122006.5|121906.5|121926.1|121826.1|174
1648094100000|2022-03-24 03:55:00|121932.1|121832.1|121959.5|121859.5|121970.2|121870.2|121926.1|121826.1|174
1648094400000|2022-03-24 04:00:00|121959.4|121859.4|121974.1|121874.1|121980.5|121880.5|121950|121850|117
1648094700000|2022-03-24 04:05:00|121974.5|121874.5|121983.5|121883.5|122004|121904|121966.2|121866.2|135
1648095000000|2022-03-24 04:10:00|121983.4|121883.4|121976.9|121876.9|121989.1|121889.1|121957.1|121857.1|74
1648095300000|2022-03-24 04:15:00|121984.5|121884.5|121999|121899|122009.1|121909.1|121976.6|121876.6|87
1648095600000|2022-03-24 04:20:00|121999.4|121899.4|121984.4|121884.4|122004.4|121904.4|121975|121875|79
1648095900000|2022-03-24 04:25:00|121994.4|121894.4|122000|121900|122010.5|121910.5|121960.6|121860.6|140
1648096200000|2022-03-24 04:30:00|122003.5|121903.5|121984.5|121884.5|122003.5|121903.5|121983.5|121883.5|74
1648096500000|2022-03-24 04:35:00|121983.1|121883.1|121975.8|121875.8|121989.9|121889.9|121973.5|121873.5|138
1648096800000|2022-03-24 04:40:00|121976.5|121876.5|121996.4|121896.4|122018.5|121918.5|121973.5|121873.5|95
1648097100000|2022-03-24 04:45:00|121993.5|121893.5|121976.4|121876.4|121993.5|121893.5|121945.5|121845.5|200
1648097400000|2022-03-24 04:50:00|121983.5|121883.5|121986.1|121886.1|122016.8|121916.8|121977.5|121877.5|112
1648097700000|2022-03-24 04:55:00|121985.4|121885.4|121993.5|121893.5|122007.4|121907.4|121978|121878|142
1648098000000|2022-03-24 05:00:00|121998.5|121898.5|121958|121858|122012.5|121912.5|121944.5|121844.5|225
1648098300000|2022-03-24 05:05:00|121957.4|121857.4|121961.5|121861.5|121972.9|121872.9|121944.5|121844.5|121
1648098600000|2022-03-24 05:10:00|121964.1|121864.1|121989.9|121889.9|122000.7|121900.7|121954.5|121854.5|232
1648098900000|2022-03-24 05:15:00|121991.9|121891.9|121996.5|121896.5|122041|121941|121981.3|121881.3|189
1648099200000|2022-03-24 05:20:00|121997.5|121897.5|121925.8|121825.8|122003|121903|121925.3|121825.3|171
1648099500000|2022-03-24 05:25:00|121925.5|121825.5|121885.7|121785.7|121933|121833|121883.2|121783.2|296
1648099800000|2022-03-24 05:30:00|121885.8|121785.8|121875.5|121775.5|121907.3|121807.3|121873.5|121773.5|137
1648100100000|2022-03-24 05:35:00|121878.1|121778.1|121822.8|121722.8|121878.5|121778.5|121807.4|121707.4|292
1648100400000|2022-03-24 05:40:00|121822.5|121722.5|121934|121834|121941|121841|121821.2|121721.2|304
1648100700000|2022-03-24 05:45:00|121928.3|121828.3|121908.8|121808.8|121938.3|121838.3|121878.8|121778.8|276
1648101000000|2022-03-24 05:50:00|121909|121809|121923|121823|121923|121823|121870.5|121770.5|206
1648101300000|2022-03-24 05:55:00|121924|121824|121940|121840|121942.5|121842.5|121899.3|121799.3|178
1648101600000|2022-03-24 06:00:00|121940.4|121840.4|121938.6|121838.6|121949|121849|121905.1|121805.1|232
1648101900000|2022-03-24 06:05:00|121939.4|121839.4|122046.1|121946.1|122046.1|121946.1|121939.4|121839.4|320
1648102200000|2022-03-24 06:10:00|122046.5|121946.5|121980|121880|122071.5|121971.5|121974|121874|237
1648102500000|2022-03-24 06:15:00|121974.5|121874.5|122014.4|121914.4|122023.5|121923.5|121960.2|121860.2|199
1648102800000|2022-03-24 06:20:00|122013.9|121913.9|121930.5|121830.5|122028.5|121928.5|121900.6|121800.6|228
1648103100000|2022-03-24 06:25:00|121930.9|121830.9|121957.9|121857.9|121970.3|121870.3|121924|121824|181
1648103400000|2022-03-24 06:30:00|121961.2|121861.2|121955|121855|121997.5|121897.5|121943.5|121843.5|180
1648103700000|2022-03-24 06:35:00|121956|121856|121914.5|121814.5|121966.5|121866.5|121909.4|121809.4|69
1648104000000|2022-03-24 06:40:00|121915.8|121815.8|121928.1|121828.1|121957.9|121857.9|121915.8|121815.8|91
1648104300000|2022-03-24 06:45:00|121928.6|121828.6|121933.5|121833.5|121945.5|121845.5|121928.6|121828.6|25
1648104600000|2022-03-24 06:50:00|121932|121832|122008.4|121908.4|122008.4|121908.4|121932|121832|56
1648104900000|2022-03-24 06:55:00|122008|121908|122024.5|121924.5|122116.1|121984.7|122005|121905|111
1648105200000|2022-03-24 07:00:00|122026.4|121926.4|122048.4|121948.4|122052.4|121952.4|121998.1|121898.1|83
1648105500000|2022-03-24 07:05:00|122048.3|121948.3|122049.5|121949.5|122055.1|121955.1|122044.5|121944.5|52
1648105800000|2022-03-24 07:10:00|122047.6|121947.6|122037|121937|122086|121986|122031|121931|70
1648106100000|2022-03-24 07:15:00|122037.5|121937.5|122009.6|121909.6|122040|121940|122009.6|121909.6|41
1648106400000|2022-03-24 07:20:00|122007.6|121907.6|122024.4|121924.4|122029|121929|121995.4|121895.4|68
1648106700000|2022-03-24 07:25:00|122024.3|121924.3|122055.4|121955.4|122055.4|121955.4|122019.9|121919.9|67
1648107000000|2022-03-24 07:30:00|122055|121955|122072.4|121972.4|122075.1|121975.1|122053.4|121953.4|59
1648107300000|2022-03-24 07:35:00|122071.4|121971.4|122055.9|121955.9|122072.4|121972.4|122055.9|121955.9|17
1648107600000|2022-03-24 07:40:00|122058.4|121958.4|122096.1|121996.1|122096.1|121996.1|122056.5|121956.5|59
1648107900000|2022-03-24 07:45:00|122098.1|121998.1|122106|122006|122111.5|122011.5|122070.6|121970.6|87
1648108200000|2022-03-24 07:50:00|122105.4|122005.4|122116.6|122016.6|122144.7|122044.7|122091.6|121991.6|56
1648108500000|2022-03-24 07:55:00|122114|122014|122125.1|122025.1|122130.4|122030.4|122098.7|121998.7|26
1648108800000|2022-03-24 08:00:00|122125|122025|122125|122025|122160.1|122060.1|122120|122020|109
1648109100000|2022-03-24 08:05:00|122124.5|122024.5|122141.5|122041.5|122141.5|122041.5|122117.6|122017.6|38
1648109400000|2022-03-24 08:10:00|122148.4|122048.4|122243.1|122143.1|122262.1|122144.2|122143|122043|99
1648109700000|2022-03-24 08:15:00|122244.5|122144.5|122175.6|122075.6|122284.4|122184.4|122171.1|122071.1|165
1648110000000|2022-03-24 08:20:00|122176.4|122076.4|122210|122110|122231|122131|122157.5|122057.5|147
1648110300000|2022-03-24 08:25:00|122210.4|122110.4|122231.1|122131.1|122232.4|122132.4|122210.4|122110.4|57
1648110600000|2022-03-24 08:30:00|122237.6|122137.6|122172.5|122072.5|122237.6|122137.6|122135.5|122035.5|310
1648110900000|2022-03-24 08:35:00|122173|122073|122225.5|122125.5|122228|122128|122173|122073|206
1648111200000|2022-03-24 08:40:00|122226.5|122126.5|122222.2|122122.2|122226.5|122126.5|122214.2|122114.2|63
1648111500000|2022-03-24 08:45:00|122221.7|122121.7|122238|122138|122241.7|122141.7|122220.5|122120.5|80
1648111800000|2022-03-24 08:50:00|122238.2|122138.2|122390|122290|122410.7|122295.5|122237.5|122137.5|338
1648112100000|2022-03-24 08:55:00|122390.5|122290.5|122452.5|122352.5|122454.8|122354.8|122379|122279|242
1648112400000|2022-03-24 09:00:00|122453|122353|122548.3|122348.3|122655.5|122513.5|122453|122348|218
1648112700000|2022-03-24 09:05:00|122548.8|122348.8|122450.3|122250.3|122548.8|122357|122400.7|122243|148
1648113000000|2022-03-24 09:10:00|122450.8|122250.8|122465.3|122265.3|122478|122278|122449.8|122249.8|42
1648113300000|2022-03-24 09:15:00|122466.3|122266.3|122540.3|122340.3|122589.3|122389.3|122466.3|122266.3|34
1648113600000|2022-03-24 09:20:00|122538.3|122338.3|122553.3|122353.3|122558.3|122358.3|122538.3|122338.3|19
1648113900000|2022-03-24 09:25:00|122553.2|122353.2|122626.8|122426.8|122632.2|122432.2|122541|122341|63
1648114200000|2022-03-24 09:30:00|122628.3|122428.3|122541.4|122341.4|122630.4|122448.3|122541.4|122341.4|105
1648114500000|2022-03-24 09:35:00|122541.3|122341.3|122530|122330|122541.3|122341.3|122511.9|122311.9|41
1648114800000|2022-03-24 09:40:00|122541|122341|122506.8|122306.8|122561|122404|122484|122298.8|88
1648115100000|2022-03-24 09:45:00|122511.3|122311.3|122465.5|122365.5|122520.2|122368.5|122465.5|122290|90
1648115400000|2022-03-24 09:50:00|122466|122366|122539.9|122339.9|122539.9|122383.5|122456|122283.5|59
1648115700000|2022-03-24 09:55:00|122534.5|122334.5|122546.4|122346.4|122546.9|122346.9|122529.9|122329.9|17
1648116000000|2022-03-24 10:00:00|122545.9|122345.9|122530.7|122330.7|122545.9|122345.9|122524.7|122324.7|23
1648116300000|2022-03-24 10:05:00|122531.2|122331.2|122546.8|122346.8|122548.3|122348.3|122531.2|122331.2|23
1648116600000|2022-03-24 10:10:00|122539.3|122339.3|122528.2|122328.2|122546.5|122346.5|122528.2|122328.2|23
1648116900000|2022-03-24 10:15:00|122529.2|122329.2|122405.5|122305.5|122529.2|122337|122405.5|122277|92
1648117200000|2022-03-24 10:20:00|122406|122306|122448.1|122248.1|122450.5|122306|122404.5|122248.1|59
1648117800000|2022-03-24 10:30:00|122448.3|122248.3|122456.5|122256.5|122457.5|122257.5|122448.3|122248.3|19
1648118100000|2022-03-24 10:35:00|122457.5|122257.5|122390.5|122290.5|122458|122290.5|122390.5|122240.5|42
1648118400000|2022-03-24 10:40:00|122385|122285|122370.5|122270.5|122390.5|122290.5|122370.5|122270.5|11
1648118700000|2022-03-24 10:45:00|122422|122222|122366|122266|122422|122266|122366|122215|12
1648119000000|2022-03-24 10:50:00|122367|122267|122424|122224|122424|122278|122365|122224|31
1648119300000|2022-03-24 10:55:00|122424|122224|122414|122214|122424|122224|122410|122210|31
1648119600000|2022-03-24 11:00:00|122363|122263|122410.5|122210.5|122412|122279|122349.5|122204|75
1648119900000|2022-03-24 11:05:00|122410|122210|122418.6|122218.6|122433.5|122289.5|122368|122208.5|69
1648120200000|2022-03-24 11:10:00|122413.7|122213.7|122420|122220|122420.7|122220.7|122403|122203|65
1648120500000|2022-03-24 11:15:00|122421.5|122221.5|122418.7|122218.7|122421.5|122221.5|122418.7|122218.7|5
1648120800000|2022-03-24 11:20:00|122412.4|122212.4|122412.6|122212.6|122413.7|122213.7|122411|122211|11
1648121100000|2022-03-24 11:25:00|122413.1|122213.1|122408.6|122208.6|122417.1|122255.5|122355.5|122203.5|36
1648121400000|2022-03-24 11:30:00|122399|122199|122361.5|122161.5|122401.2|122246.5|122305.5|122161.5|97
1648121700000|2022-03-24 11:35:00|122316|122216|122334.5|122134.5|122349.1|122222|122295.5|122134.4|50
1648122000000|2022-03-24 11:40:00|122335.1|122135.1|122425.2|122225.2|122466|122293.8|122318|122135.1|108
1648122300000|2022-03-24 11:45:00|122425.7|122225.7|122349.6|122149.6|122426.7|122226.7|122348.1|122148.1|27
1648122600000|2022-03-24 11:50:00|122350.1|122150.1|122387.4|122187.4|122387.4|122187.4|122350.1|122150.1|18
1648122900000|2022-03-24 11:55:00|122395.1|122195.1|122370.5|122170.5|122398.3|122198.3|122370.5|122170.5|10
1648123200000|2022-03-24 12:00:00|122373|122173|122445.9|122245.9|122445.9|122245.9|122372.5|122172.5|28
1648123500000|2022-03-24 12:05:00|122426|122226|122371.4|122171.4|122426|122226|122371|122171|15
1648123800000|2022-03-24 12:10:00|122376|122176|122382|122182|122382|122182|122376|122176|4
1648124100000|2022-03-24 12:15:00|122386|122186|122391|122191|122392.4|122192.4|122386|122186|6
1648124400000|2022-03-24 12:20:00|122393.4|122193.4|122440.1|122240.1|122440.1|122240.1|122381|122181|14
1648124700000|2022-03-24 12:25:00|122433.1|122233.1|122444.5|122244.5|122479.4|122279.4|122432.4|122232.4|17
1648125000000|2022-03-24 12:30:00|122449.5|122249.5|122455.4|122255.4|122465.5|122265.5|122449.5|122249.5|21
1648125300000|2022-03-24 12:35:00|122454.9|122254.9|122452.3|122252.3|122455.4|122255.4|122450.8|122250.8|47
1648125600000|2022-03-24 12:40:00|122452.8|122252.8|122429.5|122229.5|122453.3|122253.3|122427.5|122227.5|29
1648125900000|2022-03-24 12:45:00|122433.1|122233.1|122427.4|122227.4|122442.4|122242.4|122427.4|122227.4|16
1648126200000|2022-03-24 12:50:00|122428.4|122228.4|122423|122223|122428.4|122228.4|122423|122223|6
1648126500000|2022-03-24 12:55:00|122422.4|122222.4|122417.1|122217.1|122430.4|122230.4|122417.1|122217.1|8
1648126800000|2022-03-24 13:00:00|122417|122217|122432.1|122232.1|122432.1|122232.1|122417|122217|17
1648127100000|2022-03-24 13:05:00|122431.6|122231.6|122451.5|122251.5|122455|122255|122431.6|122231.6|21
1648127400000|2022-03-24 13:10:00|122453|122253|122456|122256|122456|122315|122396|122248.5|41
1648127700000|2022-03-24 13:15:00|122456.5|122256.5|122444.1|122244.1|122461|122261|122423.1|122223.1|35
1648128000000|2022-03-24 13:20:00|122437.1|122237.1|122436.1|122236.1|122437.1|122237.1|122436.1|122236.1|2
1648128300000|2022-03-24 13:25:00|122434.6|122234.6|122436.1|122236.1|122436.1|122236.1|122434.6|122234.6|2
1648128600000|2022-03-24 13:30:00|122432.1|122232.1|122426.5|122226.5|122432.1|122232.1|122426.5|122226.5|7
1648128900000|2022-03-24 13:35:00|122426.4|122226.4|122418.1|122218.1|122426.4|122226.4|122418.1|122218.1|7
1648129200000|2022-03-24 13:40:00|122421|122221|122386.5|122186.5|122431|122284|122328.5|122175|133
1648129500000|2022-03-24 13:45:00|122379.5|122179.5|122393.8|122193.8|122404.7|122204.7|122379.5|122179.5|98
1648129800000|2022-03-24 13:50:00|122394.1|122194.1|122326|122226|122396.5|122235|122325|122172.6|221
1648130100000|2022-03-24 13:55:00|122328.5|122228.5|122403.5|122203.5|122403.5|122248.5|122326|122195.9|59
1648130400000|2022-03-24 14:00:00|122403.6|122203.6|122341.5|122241.5|122403.6|122244.5|122334.5|122181.6|68
1648130700000|2022-03-24 14:05:00|122343|122243|122325|122225|122390|122252|122314|122171.5|103
1648131000000|2022-03-24 14:10:00|122327|122227|122322|122222|122332|122232|122320|122220|24
1648131300000|2022-03-24 14:15:00|122321.5|122221.5|122321|122221|122323.5|122223.5|122318.5|122218.5|21
1648131600000|2022-03-24 14:20:00|122321.5|122221.5|122321|122221|122338.5|122238.5|122321|122221|23
1648131900000|2022-03-24 14:25:00|122321.5|122221.5|122322.5|122222.5|122329|122229|122319|122219|21
1648132200000|2022-03-24 14:30:00|122323|122223|122286.5|122186.5|122323|122223|122272.5|122172.5|68
1648132500000|2022-03-24 14:35:00|122335.4|122135.4|122292|122192|122335.4|122194.5|122256|122116|51
1648132800000|2022-03-24 14:40:00|122291.5|122191.5|122268.5|122168.5|122336.4|122199|122264.5|122136.4|63
1648133100000|2022-03-24 14:45:00|122267.5|122167.5|122266.5|122166.5|122269.5|122169.5|122266.5|122166.5|49
1648133400000|2022-03-24 14:50:00|122264|122164|122305.1|122105.1|122305.1|122164|122216.5|122103.6|177
1648133700000|2022-03-24 14:55:00|122304.6|122104.6|122300.5|122100.5|122307.5|122160.6|122245.5|122095|114
1648134000000|2022-03-24 15:00:00|122300|122100|122236.5|122136.5|122302.9|122146.1|122221|122082.5|123
1648134300000|2022-03-24 15:05:00|122238.5|122138.5|122232|122132|122240|122140|122190|122090|105
1648134600000|2022-03-24 15:10:00|122229|122129|122234.4|122034.4|122283.5|122131.5|122159.5|122001.9|97
1648134900000|2022-03-24 15:15:00|122234.2|122034.2|122222.2|122022.2|122234.2|122034.2|122219.2|122019.2|16
1648135200000|2022-03-24 15:20:00|122222.7|122022.7|122240.2|122040.2|122252.8|122052.8|122222.7|122022.7|39
1648135500000|2022-03-24 15:25:00|122238|122038|122249.9|122049.9|122251|122103.1|122186.9|122027.1|61
1648135800000|2022-03-24 15:30:00|122249.1|122049.1|122257.5|122057.5|122263|122063|122249.1|122049.1|34
1648136100000|2022-03-24 15:35:00|122258|122058|122198.5|121998.5|122258|122103.5|122184.5|121998|106
1648136400000|2022-03-24 15:40:00|122199|121999|122159.5|121959.5|122200.5|122000.5|122159|121959|78
1648136700000|2022-03-24 15:45:00|122160.5|121960.5|122182.5|121982.5|122182.5|121982.5|122157.6|121957.6|48
1648137000000|2022-03-24 15:50:00|122183|121983|122203.7|122003.7|122222|122056.5|122142|121981.5|247
1648137300000|2022-03-24 15:55:00|122200.5|122000.5|122149|122049|122207.9|122055|122147.5|121998.6|251
1648137600000|2022-03-24 16:00:00|122151|122051|122232.2|122032.2|122243.5|122082.5|122134|122023.5|103
1648137900000|2022-03-24 16:05:00|122229.8|122029.8|122226.5|122026.5|122234.1|122034.1|122218.4|122018.4|89
1648138200000|2022-03-24 16:10:00|122227|122027|122221.5|122021.5|122228.5|122028.5|122218.6|122018.6|84
1648138500000|2022-03-24 16:15:00|122222.5|122022.5|122219.4|122019.4|122222.5|122022.5|122202.1|122002.1|302
1648138800000|2022-03-24 16:20:00|122219.6|122019.6|122219.9|122019.9|122220.1|122020.1|122213.4|122013.4|436
1648139100000|2022-03-24 16:25:00|122219.1|122019.1|122230.5|122030.5|122240.6|122073.4|122173.4|122016.6|317
1648139400000|2022-03-24 16:30:00|122230|122030|122186.5|122086.5|122247|122102.5|122178.5|122029|312
1648139700000|2022-03-24 16:35:00|122185.5|122085.5|122276.5|122076.5|122279|122132.5|122184|122073|71
1648140000000|2022-03-24 16:40:00|122276|122076|122286.4|122086.4|122291.6|122091.6|122271|122071|343
1648140300000|2022-03-24 16:45:00|122282.4|122082.4|122239|122039|122286.4|122086.4|122232|122032|67
1648140600000|2022-03-24 16:50:00|122238.9|122038.9|122235.5|122035.5|122238.9|122038.9|122235.5|122035.5|14
1648140900000|2022-03-24 16:55:00|122236|122036|122247|122047|122248.1|122048.1|122236|122036|156
1648141200000|2022-03-24 17:00:00|122248.4|122048.4|122252.5|122052.5|122254|122054|122244.4|122044.4|739
1648141500000|2022-03-24 17:05:00|122253|122053|122252.1|122052.1|122253.6|122053.6|122250.5|122050.5|364
1648141800000|2022-03-24 17:10:00|122252.6|122052.6|122254.9|122054.9|122261.5|122061.5|122251.6|122051.6|319
1648142100000|2022-03-24 17:15:00|122256|122056|122254.9|122054.9|122259|122059|122254.9|122054.9|621
1648142400000|2022-03-24 17:20:00|122255.4|122055.4|122270.9|122070.9|122274.7|122074.7|122254.4|122054.4|453
1648142700000|2022-03-24 17:25:00|122271.9|122071.9|122274.5|122074.5|122276|122076|122269.9|122069.9|131
1648143000000|2022-03-24 17:30:00|122275.5|122075.5|122273.4|122073.4|122280.3|122080.3|122252.5|122052.5|269
1648143300000|2022-03-24 17:35:00|122274.6|122074.6|122277.5|122077.5|122298|122098|122270|122070|324
1648143600000|2022-03-24 17:40:00|122275.5|122075.5|122275.5|122075.5|122276|122076|122273.5|122073.5|47
1648143900000|2022-03-24 17:45:00|122276|122076|122275.5|122075.5|122277.5|122077.5|122275.5|122075.5|4
1648144200000|2022-03-24 17:50:00|122276|122076|122254|122054|122278|122078|122245.4|122045.4|189
1648144500000|2022-03-24 17:55:00|122257|122057|122247.9|122047.9|122258|122058|122246.4|122046.4|335
1648144800000|2022-03-24 18:00:00|122246.9|122046.9|122246.9|122046.9|122248.9|122048.9|122245.9|122045.9|468
1648145100000|2022-03-24 18:05:00|122248.4|122048.4|122246.9|122046.9|122249|122049|122244.6|122044.6|365
1648145400000|2022-03-24 18:10:00|122245.9|122045.9|122248.4|122048.4|122249|122049|122245.4|122045.4|443
1648145700000|2022-03-24 18:15:00|122246.9|122046.9|122247.9|122047.9|122249|122049|122244.4|122044.4|431
1648146000000|2022-03-24 18:20:00|122249|122049|122247.6|122047.6|122250.5|122050.5|122243.6|122043.6|367
1648146300000|2022-03-24 18:25:00|122249.4|122049.4|122247.6|122047.6|122249.4|122049.4|122244.6|122044.6|557
1648146600000|2022-03-24 18:30:00|122249.1|122049.1|122216|122016|122264.4|122064.4|122216|122016|346
1648146900000|2022-03-24 18:35:00|122225|122025|122184|121984|122244.6|122044.6|122181.5|121981.5|149
1648147200000|2022-03-24 18:40:00|122186.3|121986.3|122249.1|122049.1|122250.1|122050.1|122184|121984|119
1648147500000|2022-03-24 18:45:00|122250.1|122050.1|122242.4|122042.4|122266.6|122066.6|122211.4|122011.4|65
1648147800000|2022-03-24 18:50:00|122237.4|122037.4|122230.1|122030.1|122242.4|122042.4|122204.4|122004.4|86
1648148100000|2022-03-24 18:55:00|122230.6|122030.6|122225|122025|122235.6|122035.6|122221.5|122021.5|268
1648148400000|2022-03-24 19:00:00|122225.4|122025.4|122224.4|122024.4|122225.4|122025.4|122215.5|122015.5|241
1648148700000|2022-03-24 19:05:00|122225.9|122025.9|122221.5|122021.5|122247.5|122047.5|122215|122015|189
1648149000000|2022-03-24 19:10:00|122229|122029|122237.5|122037.5|122239|122039|122227.5|122027.5|31
1648149300000|2022-03-24 19:15:00|122236|122036|122234.5|122034.5|122238|122082|122180.5|122022|69
1648149600000|2022-03-24 19:20:00|122234|122034|122211|122011|122234|122082.5|122181|122008.5|75
1648149900000|2022-03-24 19:25:00|122210.5|122010.5|122214.7|122014.7|122214.7|122014.7|122206.5|122006.5|40
1648150200000|2022-03-24 19:30:00|122215.5|122015.5|122230.5|122030.5|122237.5|122037.5|122212|122012|89
1648150500000|2022-03-24 19:35:00|122231.5|122031.5|122220|122020|122232|122097.5|122175|122018.5|93
1648150800000|2022-03-24 19:40:00|122219.5|122019.5|122247.1|122047.1|122247.1|122047.1|122196.5|121996.5|132
1648151100000|2022-03-24 19:45:00|122246.6|122046.6|122236.5|122036.5|122248.6|122048.6|122235.5|122035.5|36
1648151400000|2022-03-24 19:50:00|122236|122036|122237.5|122037.5|122238.5|122038.5|122234|122034|21
1648151700000|2022-03-24 19:55:00|122236.5|122036.5|122233.5|122033.5|122238|122038|122233.5|122033.5|9
1648166400000|2022-03-25 00:00:00|122265.6|121905.6|122193|121993|122290.7|121996.5|122118|121891|241
1648166700000|2022-03-25 00:05:00|122190|121990|122139.5|122039.5|122198.5|122045.5|122081.8|121981.8|290
1648167000000|2022-03-25 00:10:00|122141|122041|122079.2|121979.2|122146.3|122046.3|122004.4|121904.4|390
1648167300000|2022-03-25 00:15:00|122078.8|121978.8|122038.5|121938.5|122105.5|122005.5|122037|121937|272
1648167600000|2022-03-25 00:20:00|122038.1|121938.1|122043|121943|122095.3|121995.3|122015|121915|217
1648167900000|2022-03-25 00:25:00|122044.5|121944.5|122034|121934|122076|121976|122028.7|121928.7|173
1648168200000|2022-03-25 00:30:00|122033.7|121933.7|121992|121892|122046|121946|121974.8|121874.8|271
1648168500000|2022-03-25 00:35:00|121989.7|121889.7|122055.5|121955.5|122065.1|121965.1|121979.5|121879.5|190
1648168800000|2022-03-25 00:40:00|122056|121956|122061.3|121961.3|122068|121968|122038.7|121938.7|200
1648169100000|2022-03-25 00:45:00|122062.4|121962.4|122081.5|121981.5|122089.5|121989.5|122048.8|121948.8|186
1648169400000|2022-03-25 00:50:00|122082|121982|122079.5|121979.5|122131.5|122031.5|122073|121973|224
1648169700000|2022-03-25 00:55:00|122082|121982|122060|121960|122093.7|121993.7|122058.2|121958.2|224
1648170000000|2022-03-25 01:00:00|122061.3|121961.3|122040.7|121940.7|122081.8|121981.8|122011|121911|307
1648170300000|2022-03-25 01:05:00|122040.2|121940.2|121941.1|121841.1|122044.1|121944.1|121921.2|121821.2|333
1648170600000|2022-03-25 01:10:00|121939.5|121839.5|121942.5|121842.5|121943.5|121843.5|121888.1|121788.1|384
1648170900000|2022-03-25 01:15:00|121941.5|121841.5|121976.4|121876.4|121976.4|121876.4|121915.5|121815.5|192
1648171200000|2022-03-25 01:20:00|121980.1|121880.1|122011.5|121911.5|122011.5|121911.5|121969.6|121869.6|185
1648171500000|2022-03-25 01:25:00|122011.2|121911.2|121972|121872|122013|121913|121965.2|121865.2|242
1648171800000|2022-03-25 01:30:00|121973.5|121873.5|121935.9|121835.9|121982|121882|121930.5|121830.5|280
1648172100000|2022-03-25 01:35:00|121935.4|121835.4|121936.3|121836.3|121971.5|121871.5|121903.9|121803.9|316
1648172400000|2022-03-25 01:40:00|121934.6|121834.6|121942|121842|121960.2|121860.2|121928.5|121828.5|248
1648172700000|2022-03-25 01:45:00|121934.5|121834.5|121869.5|121769.5|121934.5|121834.5|121869.5|121769.5|197
1648173000000|2022-03-25 01:50:00|121866.1|121766.1|121807.1|121707.1|121866.1|121766.1|121790|121690|419
1648173300000|2022-03-25 01:55:00|121805.9|121705.9|121759.6|121659.6|121827|121727|121759.6|121659.6|374
1648173600000|2022-03-25 02:00:00|121767.8|121667.8|121801.5|121701.5|121801.5|121701.5|121742.6|121642.6|225
1648173900000|2022-03-25 02:05:00|121801.2|121701.2|121842|121742|121855.4|121755.4|121800|121700|215
1648174200000|2022-03-25 02:10:00|121842.4|121742.4|121863|121763|121865.5|121765.5|121808.4|121708.4|175
1648174500000|2022-03-25 02:15:00|121862.3|121762.3|121855.9|121755.9|121886.1|121786.1|121823.1|121723.1|219
1648174800000|2022-03-25 02:20:00|121857.7|121757.7|121879|121779|121883.5|121783.5|121849|121749|222
1648175100000|2022-03-25 02:25:00|121882.5|121782.5|121924.4|121824.4|121925.7|121825.7|121880.4|121780.4|204
1648175400000|2022-03-25 02:30:00|121912.5|121812.5|121924.4|121824.4|121935.5|121835.5|121895.5|121795.5|123
1648175700000|2022-03-25 02:35:00|121927.1|121827.1|121941.4|121841.4|121978.4|121878.4|121927.1|121827.1|140
1648176000000|2022-03-25 02:40:00|121938|121838|121928.4|121828.4|121950|121850|121910|121810|162
1648176300000|2022-03-25 02:45:00|121929|121829|121879.4|121779.4|121930.5|121830.5|121862.5|121762.5|159
1648176600000|2022-03-25 02:50:00|121879.5|121779.5|121981.1|121881.1|121989|121889|121879.5|121779.5|116
1648176900000|2022-03-25 02:55:00|121982|121882|121945|121845|121996.5|121896.5|121938.8|121838.8|166
1648177200000|2022-03-25 03:00:00|121946|121846|121903|121803|121949.7|121849.7|121883.4|121783.4|146
1648177500000|2022-03-25 03:05:00|121903.2|121803.2|121927.5|121827.5|121928.4|121828.4|121887.8|121787.8|130
1648177800000|2022-03-25 03:10:00|121924|121824|121906.1|121806.1|121928.4|121828.4|121906.1|121806.1|112
1648178100000|2022-03-25 03:15:00|121899|121799|121912.5|121812.5|121951|121851|121898.4|121798.4|153
1648178400000|2022-03-25 03:20:00|121916.1|121816.1|121941.1|121841.1|121954.1|121854.1|121916.1|121816.1|105
1648178700000|2022-03-25 03:25:00|121936.4|121836.4|121975.1|121875.1|121986.7|121886.7|121925|121825|214
1648179000000|2022-03-25 03:30:00|121979.5|121879.5|121968|121868|121990.9|121890.9|121962.5|121862.5|146
1648179300000|2022-03-25 03:35:00|121966.3|121866.3|121995|121895|121995.5|121895.5|121960.1|121860.1|158
1648179600000|2022-03-25 03:40:00|121996.2|121896.2|122006.1|121906.1|122025.5|121925.5|121976.4|121876.4|151
1648179900000|2022-03-25 03:45:00|122010.5|121910.5|122050.5|121950.5|122070.5|121970.5|122000.8|121900.8|208
1648180200000|2022-03-25 03:50:00|122050.2|121950.2|122027|121927|122050.2|121950.2|122009.4|121909.4|122
1648180500000|2022-03-25 03:55:00|122026.4|121926.4|121995.7|121895.7|122049|121949|121994.5|121894.5|151
1648180800000|2022-03-25 04:00:00|121996.2|121896.2|121964.6|121864.6|122001|121901|121955.5|121855.5|154
1648181100000|2022-03-25 04:05:00|121962.1|121862.1|121952.5|121852.5|121988.4|121888.4|121951|121851|152
1648181400000|2022-03-25 04:10:00|121952|121852|121932.6|121832.6|121955|121855|121905.4|121805.4|200
1648181700000|2022-03-25 04:15:00|121933.1|121833.1|121930.9|121830.9|121949.5|121849.5|121899.4|121799.4|187
1648182000000|2022-03-25 04:20:00|121931.2|121831.2|121929.5|121829.5|121949.8|121849.8|121909.3|121809.3|206
1648182300000|2022-03-25 04:25:00|121930|121830|121915|121815|121932.4|121832.4|121861.4|121761.4|231
1648182600000|2022-03-25 04:30:00|121914.6|121814.6|121909.1|121809.1|121918.4|121818.4|121857.1|121757.1|157
1648182900000|2022-03-25 04:35:00|121910.5|121810.5|121921|121821|121935.4|121835.4|121890.3|121790.3|158
1648183200000|2022-03-25 04:40:00|121920.6|121820.6|121965.7|121865.7|121972.8|121872.8|121920.1|121820.1|116
1648183500000|2022-03-25 04:45:00|121961.1|121861.1|121946.1|121846.1|121961.1|121861.1|121932.5|121832.5|102
1648183800000|2022-03-25 04:50:00|121945.9|121845.9|121935.4|121835.4|121972|121872|121933.5|121833.5|99
1648184100000|2022-03-25 04:55:00|121935.9|121835.9|121919.1|121819.1|121943|121843|121904.1|121804.1|130
1648184400000|2022-03-25 05:00:00|121919.5|121819.5|121912|121812|121943.4|121843.4|121883.4|121783.4|154
1648184700000|2022-03-25 05:05:00|121912.2|121812.2|121930.1|121830.1|121931|121831|121901|121801|134
1648185000000|2022-03-25 05:10:00|121926.1|121826.1|121963.4|121863.4|121986|121886|121906|121806|142
1648185300000|2022-03-25 05:15:00|121963|121863|121951.4|121851.4|121982|121882|121946|121846|144
1648185600000|2022-03-25 05:20:00|121950.5|121850.5|121956.1|121856.1|121962.3|121862.3|121931.4|121831.4|149
1648185900000|2022-03-25 05:25:00|121958.1|121858.1|121962|121862|121981.4|121881.4|121940.4|121840.4|82
1648186200000|2022-03-25 05:30:00|121963.4|121863.4|121987.5|121887.5|121994.4|121894.4|121963|121863|112
1648186500000|2022-03-25 05:35:00|121984.2|121884.2|121973|121873|121999.5|121899.5|121962.5|121862.5|128
1648186800000|2022-03-25 05:40:00|121973.4|121873.4|121994|121894|122024.4|121924.4|121973.4|121873.4|175
1648187100000|2022-03-25 05:45:00|121994.4|121894.4|122002|121902|122023.7|121923.7|121977.7|121877.7|211
1648187400000|2022-03-25 05:50:00|122003.3|121903.3|122040.1|121940.1|122046.5|121946.5|121988|121888|170
1648187700000|2022-03-25 05:55:00|122033.4|121933.4|121987.4|121887.4|122035.1|121935.1|121987.4|121887.4|114
1648188000000|2022-03-25 06:00:00|121990.1|121890.1|121996.5|121896.5|122004.2|121904.2|121982.1|121882.1|135
1648188300000|2022-03-25 06:05:00|121989.1|121889.1|122025.5|121925.5|122062|121962|121982.1|121882.1|168
1648188600000|2022-03-25 06:10:00|122026.1|121926.1|122000.4|121900.4|122038.5|121938.5|121993.1|121893.1|136
1648188900000|2022-03-25 06:15:00|122002.5|121902.5|122006.1|121906.1|122014.4|121914.4|121968.2|121868.2|127
1648189200000|2022-03-25 06:20:00|121999.4|121899.4|122005.5|121905.5|122026.1|121926.1|121996.5|121896.5|73
1648189500000|2022-03-25 06:25:00|122004.5|121904.5|122004.9|121904.9|122028.5|121928.5|122000.7|121900.7|145
1648189800000|2022-03-25 06:30:00|122007.5|121907.5|122056.1|121956.1|122057.5|121957.5|122001.6|121901.6|100
1648190100000|2022-03-25 06:35:00|122054.4|121954.4|122036|121936|122059.5|121959.5|122028.5|121928.5|26
1648190400000|2022-03-25 06:40:00|122036.4|121936.4|122069.7|121969.7|122077.4|121977.4|122036.4|121936.4|29
1648190700000|2022-03-25 06:45:00|122064.1|121964.1|122062.5|121962.5|122065.1|121965.1|122048.4|121948.4|57
1648191000000|2022-03-25 06:50:00|122062.4|121962.4|122066.5|121966.5|122074.9|121974.9|122062.4|121962.4|18
1648191300000|2022-03-25 06:55:00|122074.5|121974.5|122110.7|121910.7|122110.7|121974.5|122054.5|121910.3|42
1648191600000|2022-03-25 07:00:00|122110.3|121910.3|122062.4|121962.4|122110.7|121968.1|122050.4|121910.3|62
1648191900000|2022-03-25 07:05:00|122067.4|121967.4|122072.6|121972.6|122073.4|121973.4|122067.3|121967.3|23
1648192200000|2022-03-25 07:10:00|122075.8|121975.8|122080.5|121980.5|122080.5|121980.5|122072.6|121972.6|83
1648192500000|2022-03-25 07:15:00|122080.4|121980.4|122175.1|122075.1|122223.3|122115.4|122080.4|121980.4|91
1648192800000|2022-03-25 07:20:00|122177.4|122077.4|122146.1|122046.1|122187.4|122087.4|122139.6|122039.6|53
1648193100000|2022-03-25 07:25:00|122146|122046|122203.3|122103.3|122205.7|122105.7|122146|122046|60
1648193400000|2022-03-25 07:30:00|122203.7|122103.7|122182.6|122082.6|122208.4|122108.4|122167.6|122067.6|83
1648193700000|2022-03-25 07:35:00|122183.4|122083.4|122178|122078|122193.3|122093.3|122177.9|122077.9|63
1648194000000|2022-03-25 07:40:00|122178.1|122078.1|122096.4|121996.4|122178.1|122078.1|122071.6|121971.6|73
1648194300000|2022-03-25 07:45:00|122097.5|121997.5|122050.7|121950.7|122097.5|121997.5|122019.5|121822.5|105
1648194600000|2022-03-25 07:50:00|122050.3|121950.3|122008.8|121908.8|122058.7|121958.7|122008.8|121908.8|34
1648194900000|2022-03-25 07:55:00|122008.9|121908.9|122006.5|121906.5|122028.7|121928.7|122006.5|121906.5|36
1648195200000|2022-03-25 08:00:00|122008.5|121908.5|121954.5|121854.5|122018.5|121918.5|121941|121789|79
1648195500000|2022-03-25 08:05:00|121958.1|121858.1|122013.8|121913.8|122019.3|121919.3|121946.7|121846.7|56
1648195800000|2022-03-25 08:10:00|122014.3|121914.3|121991.3|121891.3|122018.1|121918.1|121991.3|121891.3|76
1648196100000|2022-03-25 08:15:00|121992.7|121892.7|121998.5|121898.5|122000.7|121900.7|121991.3|121891.3|193
1648196400000|2022-03-25 08:20:00|121998.4|121898.4|121992.5|121892.5|121998.9|121898.9|121990.3|121890.3|70
1648196700000|2022-03-25 08:25:00|121992.7|121892.7|121992.1|121892.1|122018.1|121918.1|121990.3|121890.3|31
1648197000000|2022-03-25 08:30:00|121992|121892|122010.5|121810.5|122062|121906.6|121961|121810|181
1648197300000|2022-03-25 08:35:00|122010.7|121810.7|121977.2|121777.2|122010.7|121843.1|121934.5|121777.2|179
1648197600000|2022-03-25 08:40:00|121977.5|121777.5|121975.1|121775.1|121980.7|121780.7|121974.6|121774.6|149
1648197900000|2022-03-25 08:45:00|121974.6|121774.6|121976.2|121776.2|121977.8|121777.8|121973.1|121773.1|160
1648198200000|2022-03-25 08:50:00|121976.7|121776.7|121912|121812|121980.7|121821.9|121912|121776.7|91
1648198500000|2022-03-25 08:55:00|121912.1|121812.1|121910.2|121810.2|121914.7|121814.7|121901.2|121801.2|74
1648198800000|2022-03-25 09:00:00|121912.2|121812.2|121927.3|121827.3|121966.6|121832|121883.1|121759.3|108
1648199100000|2022-03-25 09:05:00|121932.1|121832.1|121931.8|121831.8|121936.5|121836.5|121919.8|121819.8|86
1648199400000|2022-03-25 09:10:00|121931.3|121831.3|122058.9|121958.9|122065.8|121965.8|121931.3|121815.4|85
1648199700000|2022-03-25 09:15:00|122059.4|121959.4|121976.3|121776.3|122091.5|121991.5|121976.3|121776.3|117
1648200000000|2022-03-25 09:20:00|121959|121859|122000|121900|122049.4|121901.5|121959|121832|191
1648200300000|2022-03-25 09:25:00|121999.5|121899.5|122021|121921|122021|121921|121999.5|121899.5|57
1648200600000|2022-03-25 09:30:00|122021.5|121921.5|122016.5|121916.5|122028.5|121928.5|122012.5|121912.5|42
1648200900000|2022-03-25 09:35:00|122027.3|121927.3|122026.8|121926.8|122032.3|121932.3|122017.1|121917.1|25
1648201200000|2022-03-25 09:40:00|122027.3|121927.3|122030.6|121930.6|122030.8|121930.8|122027.1|121927.1|5
1648201500000|2022-03-25 09:45:00|122031.1|121931.1|122024.6|121924.6|122031.1|121931.1|122024.1|121924.1|12
1648201800000|2022-03-25 09:50:00|122022.6|121922.6|122042.3|121942.3|122091.4|121944.6|122022.1|121878.6|50
1648202100000|2022-03-25 09:55:00|122042.5|121942.5|122126.7|121926.7|122130.5|121943.1|122042.5|121918|27
1648202400000|2022-03-25 10:00:00|122126.9|121926.9|122157.1|121957.1|122157.2|121957.2|122126.9|121926.9|21
1648202700000|2022-03-25 10:05:00|122157.5|121957.5|122206.3|122006.3|122207.1|122007.1|122157.5|121957.5|37
1648203000000|2022-03-25 10:10:00|122204.4|122004.4|122265.9|122065.9|122267.5|122067.5|122135.1|122000|59
1648203300000|2022-03-25 10:15:00|122265.4|122065.4|122218.4|122118.4|122265.4|122133.1|122216.1|122062.5|35
1648203600000|2022-03-25 10:20:00|122226.4|122126.4|122225.9|122125.9|122275.9|122130.8|122225.4|122069.6|36
1648203900000|2022-03-25 10:25:00|122225.4|122125.4|122240.6|122140.6|122242.1|122142.1|122221.5|122121.5|16
1648204200000|2022-03-25 10:30:00|122238.3|122138.3|122238.3|122138.3|122238.3|122138.3|122238.3|122138.3|1
1648204500000|2022-03-25 10:35:00|122248.8|122148.8|122309.8|122109.8|122310.3|122149.5|122238.3|122103.5|28
1648204800000|2022-03-25 10:40:00|122309.3|122109.3|122346.1|122146.1|122349.9|122149.9|122309.3|122109.3|27
1648205100000|2022-03-25 10:45:00|122329.5|122129.5|122293.1|122193.1|122344.1|122197.9|122274.6|122126.8|44
1648205400000|2022-03-25 10:50:00|122292.1|122192.1|122304.5|122104.5|122328.4|122192.1|122279.6|122079.6|69
1648205700000|2022-03-25 10:55:00|122303|122103|122290.8|122090.8|122315.5|122168|122230.2|122081.5|78
1648206000000|2022-03-25 11:00:00|122291.3|122091.3|122264.4|122064.4|122291.3|122131.2|122222.7|122064.4|45
1648206300000|2022-03-25 11:05:00|122260.4|122060.4|122205|122105|122260.4|122111|122191|122060.4|51
1648206600000|2022-03-25 11:10:00|122204.4|122104.4|122220.5|122020.5|122259|122110|122169.9|122015.6|68
1648206900000|2022-03-25 11:15:00|122221.4|122021.4|122169.9|122069.9|122221.4|122070.9|122163.9|122019.6|9
1648207200000|2022-03-25 11:20:00|122224.5|122024.5|122241.4|122041.4|122249.1|122049.1|122224.5|122024.5|45
1648207500000|2022-03-25 11:25:00|122241.5|122041.5|122245.1|122045.1|122245.1|122045.1|122241.4|122041.4|13
1648207800000|2022-03-25 11:30:00|122244.9|122044.9|122246.1|122046.1|122252.6|122052.6|122243.1|122043.1|12
1648208100000|2022-03-25 11:35:00|122250|122050|122246.1|122046.1|122251.4|122051.4|122246.1|122046.1|6
1648208400000|2022-03-25 11:40:00|122249.4|122049.4|122246.1|122046.1|122249.4|122049.4|122246.1|122046.1|2
1648209000000|2022-03-25 11:50:00|122226.1|122026.1|122159.6|122059.6|122226.1|122074.1|122148.6|122020.1|52
1648209300000|2022-03-25 11:55:00|122159.1|122059.1|122140.3|122040.3|122160.3|122060.3|122127.1|122027.1|32
1648209600000|2022-03-25 12:00:00|122143.3|122043.3|122224.5|122024.5|122224.5|122050.9|122142.6|122010.6|82
1648209900000|2022-03-25 12:05:00|122225.5|122025.5|122226|122026|122226|122026|122224.5|122024.5|7
1648210200000|2022-03-25 12:10:00|122230.9|122030.9|122234.4|122034.4|122235.1|122035.1|122230.9|122030.9|3
1648210500000|2022-03-25 12:15:00|122213.3|122013.3|122213.3|122013.3|122213.3|122013.3|122213.3|122013.3|1
1648210800000|2022-03-25 12:20:00|122225|122025|122179.1|121979.1|122225|122025|122179.1|121979.1|40
1648211100000|2022-03-25 12:25:00|122198.1|121998.1|122203.1|122003.1|122203.1|122003.1|122169.1|121969.1|18
1648211400000|2022-03-25 12:30:00|122202.9|122002.9|122174.4|121974.4|122203.1|122003.1|122164.8|121964.8|34
1648211700000|2022-03-25 12:35:00|122174.5|121974.5|122233.4|122033.4|122233.4|122062.1|122115.6|121974.4|18
1648212000000|2022-03-25 12:40:00|122232.9|122032.9|122228.5|122028.5|122234.1|122069.1|122167.6|122019.5|23
1648212300000|2022-03-25 12:45:00|122229|122029|122229|122029|122231.1|122031.1|122223.5|122023.5|13
1648212600000|2022-03-25 12:50:00|122229.1|122029.1|122228.6|122028.6|122229.1|122029.1|122228.6|122028.6|7
1648212900000|2022-03-25 12:55:00|122235.6|122035.6|122254.4|122054.4|122254.5|122054.5|122235.6|122035.6|26
1648213200000|2022-03-25 13:00:00|122235|122035|122242.5|122042.5|122271.5|122071.5|122229.3|122029.3|75
1648213500000|2022-03-25 13:05:00|122242|122042|122252.7|122052.7|122254.1|122054.1|122241.5|122041.5|11
1648213800000|2022-03-25 13:10:00|122253.2|122053.2|122253.4|122053.4|122255.2|122055.2|122253.2|122053.2|6
1648214100000|2022-03-25 13:15:00|122254.4|122054.4|122254.9|122054.9|122255.4|122055.4|122253.9|122053.9|6
1648214400000|2022-03-25 13:20:00|122258.4|122058.4|122264|122064|122268.3|122068.3|122258.4|122058.4|20
1648214700000|2022-03-25 13:25:00|122264.5|122064.5|122274|122074|122293|122093|122264|122064|176
1648215000000|2022-03-25 13:30:00|122274.2|122074.2|122289.4|122089.4|122308|122108|122272.5|122072.5|71
1648215300000|2022-03-25 13:35:00|122288.9|122088.9|122306.5|122206.5|122357.5|122207.5|122287.4|122087.4|143
1648215600000|2022-03-25 13:40:00|122310.5|122210.5|122347|122247|122365|122265|122310.5|122210.5|41
1648215900000|2022-03-25 13:45:00|122348.5|122248.5|122327|122227|122373.6|122248.5|122308|122161|35
1648216200000|2022-03-25 13:50:00|122327.5|122227.5|122323|122223|122328|122228|122316|122216|51
1648216500000|2022-03-25 13:55:00|122321.5|122221.5|122423|122223|122427.5|122287|122307.5|122207.5|276
1648216800000|2022-03-25 14:00:00|122423.5|122223.5|122365.5|122265.5|122454.5|122301|122365|122215.7|256
1648217100000|2022-03-25 14:05:00|122363|122263|122367|122267|122406|122269|122348|122201.5|69
1648217400000|2022-03-25 14:10:00|122367.5|122267.5|122435.4|122235.4|122436|122274.9|122350.4|122220.4|140
1648217700000|2022-03-25 14:15:00|122434.9|122234.9|122407.9|122307.9|122440.7|122307.9|122370.7|122226.9|89
1648218000000|2022-03-25 14:20:00|122406.9|122306.9|122432.7|122332.7|122443|122343|122406.9|122306.9|362
1648218300000|2022-03-25 14:25:00|122431.9|122331.9|122483.5|122283.5|122483.5|122332.7|122396.5|122270.9|405
1648218600000|2022-03-25 14:30:00|122483|122283|122408|122308|122488.2|122334.2|122406.5|122279.5|58
1648218900000|2022-03-25 14:35:00|122408.5|122308.5|122431.5|122231.5|122460|122310|122393.5|122227|268
1648219200000|2022-03-25 14:40:00|122433.5|122233.5|122430|122230|122442.5|122242.5|122425.3|122225.3|168
1648219500000|2022-03-25 14:45:00|122431.5|122231.5|122440.9|122240.9|122446.6|122246.6|122430|122230|297
1648219800000|2022-03-25 14:50:00|122440.7|122240.7|122452.6|122252.6|122458.5|122258.5|122438.9|122238.9|316
1648220100000|2022-03-25 14:55:00|122452.1|122252.1|122404.5|122304.5|122466|122305|122404|122251.6|41
1648220400000|2022-03-25 15:00:00|122405|122305|122465|122265|122476.5|122349.1|122405|122250|70
1648220700000|2022-03-25 15:05:00|122465.5|122265.5|122476.5|122276.5|122486|122286|122465.5|122265.5|61
1648221000000|2022-03-25 15:10:00|122475.5|122275.5|122525.7|122325.7|122557.2|122415|122445|122274.5|198
1648221300000|2022-03-25 15:15:00|122523.5|122323.5|122562.8|122362.8|122564.8|122364.8|122511.4|122311.4|392
1648221600000|2022-03-25 15:20:00|122563.8|122363.8|122515.5|122415.5|122576.3|122416|122515|122354.5|239
1648221900000|2022-03-25 15:25:00|122515|122415|122521.5|122421.5|122526|122426|122513|122413|44
1648222200000|2022-03-25 15:30:00|122518|122418|122532|122432|122590|122446|122518|122382|86
1648222500000|2022-03-25 15:35:00|122532|122432|122522|122422|122533|122433|122514|122414|86
1648222800000|2022-03-25 15:40:00|122521|122421|122582|122382|122588|122442|122521|122378|137
1648223100000|2022-03-25 15:45:00|122531.5|122431.5|122530.5|122430.5|122532|122432|122529.5|122429.5|183
1648223400000|2022-03-25 15:50:00|122531|122431|122564.5|122464.5|122574.5|122474.5|122531|122431|42
1648223700000|2022-03-25 15:55:00|122565|122465|122637.7|122437.7|122637.7|122509.5|122564.5|122432.5|58
1648224000000|2022-03-25 16:00:00|122637.2|122437.2|122636|122436|122642.9|122442.9|122625.5|122425.5|78
1648224300000|2022-03-25 16:05:00|122636.5|122436.5|122643.4|122443.4|122643.4|122509|122589|122430.5|53
1648224600000|2022-03-25 16:10:00|122643.9|122443.9|122651|122451|122653.3|122453.3|122643.9|122443.9|45
1648224900000|2022-03-25 16:15:00|122652|122452|122654|122454|122654|122454|122650|122450|34
1648225200000|2022-03-25 16:20:00|122653|122453|122664|122464|122664|122464|122653|122453|35
1648225500000|2022-03-25 16:25:00|122664|122464|122670|122470|122670|122470|122661|122461|164
1648225800000|2022-03-25 16:30:00|122669|122469|122670|122470|122671|122471|122668|122468|7
1648226100000|2022-03-25 16:35:00|122674|122474|122675|122475|122697|122497|122660|122460|119
1648226400000|2022-03-25 16:40:00|122674|122474|122678|122478|122680|122480|122674|122474|47
1648226700000|2022-03-25 16:45:00|122676|122476|122677.5|122477.5|122677.9|122477.9|122676|122476|157
1648227000000|2022-03-25 16:50:00|122676.5|122476.5|122675.9|122475.9|122677.6|122477.6|122675.4|122475.4|409
1648227300000|2022-03-25 16:55:00|122676.4|122476.4|122675|122475|122680|122480|122675|122475|422
1648227600000|2022-03-25 17:00:00|122674.5|122474.5|122680.5|122480.5|122689|122539|122627.5|122474.5|86
1648227900000|2022-03-25 17:05:00|122681|122481|122711.5|122511.5|122715|122542.5|122633.5|122480|51
1648228200000|2022-03-25 17:10:00|122712|122512|122659.5|122559.5|122712.5|122559.5|122654|122504.5|34
1648228500000|2022-03-25 17:15:00|122659|122559|122642.5|122542.5|122662.5|122562.5|122627.5|122527.5|42
1648228800000|2022-03-25 17:20:00|122643|122543|122694|122494|122694|122543|122642.5|122493|7
1648229100000|2022-03-25 17:25:00|122695|122495|122698|122498|122698.5|122498.5|122695|122495|5
1648229400000|2022-03-25 17:30:00|122698.5|122498.5|122691.5|122491.5|122698.5|122498.5|122690.5|122490.5|37
1648229700000|2022-03-25 17:35:00|122691|122491|122685|122485|122692.5|122492.5|122682.5|122482.5|63
1648230000000|2022-03-25 17:40:00|122685.5|122485.5|122638|122538|122695|122538|122638|122479.4|44
1648230300000|2022-03-25 17:45:00|122637.5|122537.5|122637|122537|122639.5|122539.5|122634.5|122534.5|16
1648230600000|2022-03-25 17:50:00|122637.5|122537.5|122637.5|122537.5|122637.5|122537.5|122637.5|122537.5|1
1648230900000|2022-03-25 17:55:00|122638|122538|122685|122485|122687.5|122540|122638|122484.4|27
1648231200000|2022-03-25 18:00:00|122686|122486|122624|122524|122686|122524|122622.5|122470|43
1648231500000|2022-03-25 18:05:00|122622|122522|122599|122499|122623.5|122523.5|122591|122491|60
1648231800000|2022-03-25 18:10:00|122600|122500|122667.5|122467.5|122669|122512|122597.5|122461.5|50
1648232100000|2022-03-25 18:15:00|122667|122467|122661.6|122461.6|122667|122467|122660.1|122460.1|10
1648232400000|2022-03-25 18:20:00|122660.6|122460.6|122619.5|122519.5|122673|122520|122618.5|122460.6|49
1648232700000|2022-03-25 18:25:00|122620|122520|122697.2|122497.2|122708|122548.5|122619.5|122490.5|59
1648233000000|2022-03-25 18:30:00|122697.5|122497.5|122666.5|122566.5|122719.5|122566.5|122659.5|122497.5|51
1648233300000|2022-03-25 18:35:00|122666|122566|122666|122566|122666|122566|122666|122566|1
1648233600000|2022-03-25 18:40:00|122667|122567|122658.5|122558.5|122667.5|122567.5|122658.5|122558.5|11
1648233900000|2022-03-25 18:45:00|122658|122558|122698.5|122498.5|122709|122583.5|122635.5|122498.5|43
1648234200000|2022-03-25 18:50:00|122698|122498|122692|122492|122704.2|122557|122652.5|122491.5|34
1648234500000|2022-03-25 18:55:00|122691.5|122491.5|122685.5|122485.5|122696|122549|122619|122484|94
1648234800000|2022-03-25 19:00:00|122681.5|122481.5|122683|122483|122683|122483|122680.5|122480.5|8
1648235100000|2022-03-25 19:05:00|122684|122484|122687.5|122487.5|122688|122488|122682.5|122482.5|15
1648235400000|2022-03-25 19:10:00|122687|122487|122721.6|122521.6|122771.5|122571.5|122687|122487|226
1648235700000|2022-03-25 19:15:00|122720.6|122520.6|122794|122594|122804|122604|122707.5|122507.5|275
1648236000000|2022-03-25 19:20:00|122793.5|122593.5|122773.5|122573.5|122794|122594|122772.5|122572.5|77
1648236300000|2022-03-25 19:25:00|122774|122574|122746|122646|122796.5|122648|122746|122568.2|353
1648236600000|2022-03-25 19:30:00|122744|122644|122742.5|122642.5|122746|122646|122741.5|122641.5|27
1648236900000|2022-03-25 19:35:00|122743|122643|122771.5|122571.5|122776|122644.5|122720|122520|68
1648237200000|2022-03-25 19:40:00|122772|122572|122705|122505|122773|122573|122699.8|122499.8|61
1648237500000|2022-03-25 19:45:00|122709|122509|122716|122516|122739.5|122539.5|122709|122509|68
1648237800000|2022-03-25 19:50:00|122715.5|122515.5|122707.5|122507.5|122716|122516|122705|122505|55
1648238100000|2022-03-25 19:55:00|122711|122511|122716.5|122516.5|122716.5|122516.5|122710.5|122510.5|27
1648422000000|2022-03-27 23:00:00|122684.5|122484.5|122684.5|122484.5|122684.5|122484.5|122684.5|122484.5|1
1648425600000|2022-03-28 00:00:00|122668.5|122308.5|122545.4|122327.4|122749.8|122389.8|122545.4|122254|189
1648425900000|2022-03-28 00:05:00|122545.7|122330|122509|122309|122561|122353.4|122469|122269|206
1648426200000|2022-03-28 00:10:00|122511.5|122311.5|122536.5|122436.5|122562.5|122438|122468|122309|150
1648426500000|2022-03-28 00:15:00|122534.6|122434.6|122572.6|122472.6|122591|122491|122521.6|122421.6|259
1648426800000|2022-03-28 00:20:00|122570.4|122470.4|122545.7|122445.7|122602.5|122482|122536.1|122402.5|253
1648427100000|2022-03-28 00:25:00|122546.2|122446.2|122543.5|122443.5|122566.5|122466.5|122527.6|122427.6|183
1648427400000|2022-03-28 00:30:00|122539.3|122439.3|122541.4|122441.4|122566.5|122466.5|122529.9|122429.9|106
1648427700000|2022-03-28 00:35:00|122535.8|122435.8|122572|122472|122574.4|122474.4|122535.8|122435.8|112
1648428000000|2022-03-28 00:40:00|122573.4|122473.4|122572.4|122472.4|122650.8|122550.8|122571.6|122471.6|244
1648428300000|2022-03-28 00:45:00|122574.4|122474.4|122631.1|122531.1|122646|122546|122574.4|122474.4|94
1648428600000|2022-03-28 00:50:00|122631|122531|122639.7|122539.7|122649.9|122549.9|122626.1|122526.1|90
1648428900000|2022-03-28 00:55:00|122640.4|122540.4|122670.1|122570.1|122759.2|122630.2|122639.7|122539.7|89
1648429200000|2022-03-28 01:00:00|122672|122572|122633.6|122533.6|122683.4|122583.4|122633.6|122533.6|108
1648429500000|2022-03-28 01:05:00|122647|122547|122646.4|122546.4|122660.4|122560.4|122609.6|122509.6|69
1648429800000|2022-03-28 01:10:00|122643.1|122543.1|122683.1|122583.1|122704.8|122583.1|122625.1|122504.2|48
1648430100000|2022-03-28 01:15:00|122681.5|122581.5|122680.8|122580.8|122697.3|122597.3|122668.5|122568.5|128
1648430400000|2022-03-28 01:20:00|122680.4|122580.4|122694.1|122594.1|122694.1|122594.1|122673.5|122573.5|62
1648430700000|2022-03-28 01:25:00|122692.5|122592.5|122674.5|122574.5|122735.5|122635.5|122672|122572|202
1648431000000|2022-03-28 01:30:00|122680|122580|122692.8|122592.8|122703|122603|122666|122566|126
1648431300000|2022-03-28 01:35:00|122692.3|122592.3|122668.1|122568.1|122692.4|122592.4|122668.1|122568.1|103
1648431600000|2022-03-28 01:40:00|122668.5|122568.5|122674|122574|122714|122614|122653|122553|117
1648431900000|2022-03-28 01:45:00|122672.4|122572.4|122703.4|122603.4|122732|122632|122655.5|122555.5|179
1648432200000|2022-03-28 01:50:00|122698.5|122598.5|122712.5|122612.5|122727.4|122627.4|122691|122591|126
1648432500000|2022-03-28 01:55:00|122716.1|122616.1|122707.3|122607.3|122716.1|122616.1|122683.9|122583.9|81
1648432800000|2022-03-28 02:00:00|122707.4|122607.4|122698|122598|122738.4|122638.4|122687.9|122587.9|130
1648433100000|2022-03-28 02:05:00|122697|122597|122700.1|122600.1|122732.7|122632.7|122671.4|122571.4|132
1648433400000|2022-03-28 02:10:00|122700.6|122600.6|122669.1|122569.1|122700.6|122600.6|122604.1|122504.1|234
1648433700000|2022-03-28 02:15:00|122668.6|122568.6|122739.4|122639.4|122868.1|122673.4|122668.6|122568.6|118
1648434000000|2022-03-28 02:20:00|122744.4|122644.4|122721.7|122621.7|122760|122660|122715.4|122615.4|74
1648434300000|2022-03-28 02:25:00|122721.6|122621.6|122726.4|122626.4|122726.4|122626.4|122712.6|122612.6|33
1648434600000|2022-03-28 02:30:00|122730.4|122630.4|122728.4|122628.4|122731.5|122631.5|122710.4|122610.4|43
1648434900000|2022-03-28 02:35:00|122729.4|122629.4|122714.4|122614.4|122729.4|122629.4|122695.5|122595.5|55
1648435200000|2022-03-28 02:40:00|122713.4|122613.4|122698.6|122598.6|122722.4|122622.4|122695.5|122595.5|71
1648435500000|2022-03-28 02:45:00|122698.1|122598.1|122693.9|122593.9|122707.5|122607.5|122683.4|122583.4|51
1648435800000|2022-03-28 02:50:00|122689.5|122589.5|122686.8|122586.8|122698.5|122598.5|122684.9|122584.9|34
1648436100000|2022-03-28 02:55:00|122688|122588|122698.6|122598.6|122709|122609|122688|122588|47
1648436400000|2022-03-28 03:00:00|122696.1|122596.1|122701|122601|122705|122605|122688.6|122588.6|60
1648436700000|2022-03-28 03:05:00|122701.4|122601.4|122721|122621|122721.5|122621.5|122701|122601|37
1648437000000|2022-03-28 03:10:00|122721.4|122621.4|122692.6|122592.6|122721.5|122621.5|122692.6|122592.6|20
1648437300000|2022-03-28 03:15:00|122701.4|122601.4|122692.8|122592.8|122706.4|122606.4|122691.1|122591.1|29
1648437600000|2022-03-28 03:20:00|122684.4|122584.4|122713.3|122613.3|122726.1|122626.1|122680|122580|52
1648437900000|2022-03-28 03:25:00|122716.7|122616.7|122731.7|122631.7|122739.5|122639.5|122716.7|122616.7|20
1648438200000|2022-03-28 03:30:00|122731.5|122631.5|122733|122633|122733.4|122633.4|122717.4|122617.4|37
1648438500000|2022-03-28 03:35:00|122732.3|122632.3|122722|122622|122733|122633|122716.5|122616.5|18
1648438800000|2022-03-28 03:40:00|122721.4|122621.4|122721.4|122621.4|122721.4|122621.4|122718.5|122618.5|7
1648439100000|2022-03-28 03:45:00|122721.1|122621.1|122739.5|122639.5|122739.5|122639.5|122721|122621|29
1648439400000|2022-03-28 03:50:00|122739.1|122639.1|122778.4|122678.4|122782.4|122682.4|122739.1|122639.1|91
1648439700000|2022-03-28 03:55:00|122778.1|122678.1|122771.5|122671.5|122807|122707|122769.4|122669.4|86
1648440000000|2022-03-28 04:00:00|122768|122668|122701.1|122601.1|122773.5|122673.5|122698.3|122598.3|60
1648440300000|2022-03-28 04:05:00|122709.4|122609.4|122681.6|122581.6|122720.4|122620.4|122678.4|122578.4|64
1648440600000|2022-03-28 04:10:00|122676.1|122576.1|122742.4|122642.4|122759.4|122659.4|122676.1|122576.1|104
1648440900000|2022-03-28 04:15:00|122740.6|122640.6|122782.4|122682.4|122811|122711|122731.4|122631.4|79
1648441200000|2022-03-28 04:20:00|122780.1|122680.1|122763|122663|122790.4|122690.4|122731.6|122631.6|69
1648441500000|2022-03-28 04:25:00|122763.4|122663.4|122763.4|122663.4|122764|122664|122752.1|122652.1|39
1648441800000|2022-03-28 04:30:00|122765.8|122665.8|122756.5|122656.5|122770.1|122670.1|122744|122644|51
1648442100000|2022-03-28 04:35:00|122762|122662|122764|122664|122769.6|122669.6|122762|122662|37
1648442400000|2022-03-28 04:40:00|122764.4|122664.4|122696.5|122596.5|122779.8|122679.8|122691.5|122591.5|138
1648442700000|2022-03-28 04:45:00|122702|122602|122701|122601|122712.5|122612.5|122693.3|122593.3|64
1648443000000|2022-03-28 04:50:00|122700.5|122600.5|122713.8|122613.8|122726.1|122626.1|122683|122583|78
1648443300000|2022-03-28 04:55:00|122713|122613|122742|122642|122752.4|122652.4|122713|122613|94
1648443600000|2022-03-28 05:00:00|122745.5|122645.5|122786.1|122686.1|122786.5|122686.5|122733.4|122633.4|118
1648443900000|2022-03-28 05:05:00|122787|122687|122754.4|122654.4|122799.1|122699.1|122746.5|122646.5|78
1648444200000|2022-03-28 05:10:00|122762.6|122662.6|122726.5|122626.5|122765.4|122665.4|122714.7|122614.7|89
1648444500000|2022-03-28 05:15:00|122728.7|122628.7|122766.1|122666.1|122766.1|122666.1|122721.1|122621.1|59
1648444800000|2022-03-28 05:20:00|122766|122666|122750|122650|122766|122666|122742.1|122642.1|17
1648445100000|2022-03-28 05:25:00|122752.4|122652.4|122771.4|122671.4|122771.4|122671.4|122752.4|122652.4|47
1648445400000|2022-03-28 05:30:00|122765.4|122665.4|122765.4|122665.4|122765.4|122665.4|122728.4|122628.4|90
1648445700000|2022-03-28 05:35:00|122761|122661|122772.5|122672.5|122772.5|122672.5|122739|122639|111
1648446000000|2022-03-28 05:40:00|122772|122672|122747.4|122647.4|122794|122694|122740.6|122640.6|77
1648446300000|2022-03-28 05:45:00|122747|122647|122748.4|122648.4|122759.2|122659.2|122747|122647|35
1648446600000|2022-03-28 05:50:00|122748|122648|122738.4|122638.4|122756.5|122656.5|122721.1|122621.1|54
1648446900000|2022-03-28 05:55:00|122737.5|122637.5|122686|122586|122739.4|122639.4|122670.5|122570.5|114
1648447200000|2022-03-28 06:00:00|122686.5|122586.5|122700.4|122600.4|122706.1|122606.1|122679.1|122579.1|69
1648447500000|2022-03-28 06:05:00|122701|122601|122764.4|122664.4|122775.4|122675.4|122701|122601|119
1648447800000|2022-03-28 06:10:00|122763.9|122663.9|122761|122661|122790.1|122690.1|122761|122661|116
1648448100000|2022-03-28 06:15:00|122760.5|122660.5|122795.1|122695.1|122795.1|122695.1|122735.4|122635.4|108
1648448400000|2022-03-28 06:20:00|122795|122695|122878|122778|122885.7|122785.7|122790.6|122690.6|146
1648448700000|2022-03-28 06:25:00|122883.4|122783.4|122868.4|122768.4|122892.4|122792.4|122862.6|122762.6|98
1648449000000|2022-03-28 06:30:00|122865.1|122765.1|122859.4|122759.4|122881.6|122781.6|122839.4|122739.4|97
1648449300000|2022-03-28 06:35:00|122854.6|122754.6|122804.4|122704.4|122854.6|122754.6|122775|122675|107
1648449600000|2022-03-28 06:40:00|122789|122689|122796.5|122696.5|122801.5|122701.5|122786.5|122686.5|43
1648449900000|2022-03-28 06:45:00|122809.5|122709.5|122802.4|122702.4|122809.5|122709.5|122789.6|122689.6|13
1648450200000|2022-03-28 06:50:00|122802.7|122702.7|122804.1|122704.1|122813.5|122713.5|122802.7|122702.7|7
1648450500000|2022-03-28 06:55:00|122803.1|122703.1|122839.4|122739.4|122839.4|122739.4|122781|122681|29
1648450800000|2022-03-28 07:00:00|122840.2|122740.2|122846.5|122746.5|122865.9|122765.9|122832.6|122732.6|35
1648451100000|2022-03-28 07:05:00|122847.1|122747.1|122853.4|122753.4|122854|122754|122826.4|122726.4|27
1648451400000|2022-03-28 07:10:00|122855|122755|122878.6|122778.6|122897.1|122797.1|122852.6|122752.6|49
1648451700000|2022-03-28 07:15:00|122878.7|122778.7|122880.5|122780.5|122895.1|122795.1|122873.1|122773.1|22
1648452000000|2022-03-28 07:20:00|122881|122781|122876|122776|122885|122785|122871.1|122771.1|22
1648452300000|2022-03-28 07:25:00|122873|122773|122822.1|122722.1|122874.1|122774.1|122801.3|122701.3|41
1648452600000|2022-03-28 07:30:00|122821.5|122721.5|122809.5|122709.5|122821.5|122721.5|122804|122704|49
1648452900000|2022-03-28 07:35:00|122807.5|122707.5|122809.5|122709.5|122809.5|122709.5|122807|122707|4
1648453200000|2022-03-28 07:40:00|122810.5|122710.5|122797.1|122697.1|122836.1|122736.1|122797.1|122697.1|23
1648453500000|2022-03-28 07:45:00|122791.1|122691.1|122816.3|122716.3|122895.5|122741.3|122779.5|122679.5|91
1648453800000|2022-03-28 07:50:00|122797.8|122697.8|122768.6|122668.6|122804.1|122704.1|122765.8|122665.8|119
1648454100000|2022-03-28 07:55:00|122768.1|122668.1|122903.1|122703.1|122916.1|122774|122768.1|122656|87
1648454400000|2022-03-28 08:00:00|122910.1|122710.1|122834.5|122734.5|122921.1|122739.1|122834.5|122710.1|9
1648454700000|2022-03-28 08:05:00|122835|122735|122822.3|122722.3|122862.5|122762.5|122822.3|122722.3|35
1648455000000|2022-03-28 08:10:00|122822.8|122722.8|122856|122656|122857|122723.8|122791.5|122643|101
1648455300000|2022-03-28 08:15:00|122856.5|122656.5|122753.1|122653.1|122857|122696.9|122746|122646|25
1648455600000|2022-03-28 08:20:00|122752.5|122652.5|122772.3|122672.3|122824.1|122680|122749|122613|40
1648455900000|2022-03-28 08:25:00|122773.5|122673.5|122754|122654|122773.5|122673.5|122752|122652|16
1648456200000|2022-03-28 08:30:00|122751|122651|122728.5|122628.5|122751.4|122651.4|122728.5|122628.5|32
1648456500000|2022-03-28 08:35:00|122728|122628|122684.2|122584.2|122728.5|122628.5|122674.6|122574.6|137
1648456800000|2022-03-28 08:40:00|122685.2|122585.2|122673.5|122573.5|122703.2|122603.2|122673.5|122573.5|71
1648457100000|2022-03-28 08:45:00|122674|122574|122583.9|122483.9|122674.5|122574.5|122552.1|122405|107
1648457400000|2022-03-28 08:50:00|122585|122485|122584.5|122484.5|122591.2|122491.2|122568.5|122468.5|109
1648457700000|2022-03-28 08:55:00|122587.5|122487.5|122544.6|122444.6|122669.5|122517.4|122543|122443|108
1648458000000|2022-03-28 09:00:00|122568.1|122468.1|122550.4|122450.4|122571.9|122471.9|122547.9|122447.9|30
1648458300000|2022-03-28 09:05:00|122549.9|122449.9|122583.5|122483.5|122591.1|122491.1|122549.9|122449.9|88
1648458600000|2022-03-28 09:10:00|122583|122483|122576|122376|122583.5|122483.5|122507.5|122307.5|131
1648458900000|2022-03-28 09:15:00|122576.1|122376.1|122492.9|122392.9|122576.1|122432.1|122489|122372|88
1648459200000|2022-03-28 09:20:00|122492.4|122392.4|122525.5|122425.5|122550|122427.7|122487|122347.5|110
1648459500000|2022-03-28 09:25:00|122495|122395|122486.1|122386.1|122499|122399|122468.5|122368.5|101
1648459800000|2022-03-28 09:30:00|122486.5|122386.5|122463.5|122363.5|122488|122388|122462.5|122362.5|46
1648460100000|2022-03-28 09:35:00|122463|122363|122412.6|122312.6|122471|122364|122384|122239.1|119
1648460400000|2022-03-28 09:40:00|122410.1|122310.1|122418.1|122318.1|122421.9|122321.9|122407.2|122307.2|25
1648460700000|2022-03-28 09:45:00|122416.1|122316.1|122482.5|122282.5|122488.6|122342.6|122413.1|122282.5|37
1648461000000|2022-03-28 09:50:00|122436.1|122336.1|122454.6|122354.6|122454.6|122354.6|122435.6|122335.6|34
1648461300000|2022-03-28 09:55:00|122454.1|122354.1|122453.5|122353.5|122454.1|122354.1|122450|122350|25
1648461600000|2022-03-28 10:00:00|122454|122354|122484|122384|122552|122395.5|122453.5|122334|71
1648461900000|2022-03-28 10:05:00|122509.5|122409.5|122484|122384|122546|122409.5|122484|122344.5|13
1648462200000|2022-03-28 10:10:00|122505|122405|122493.5|122393.5|122517.5|122417.5|122482|122382|38
1648462500000|2022-03-28 10:15:00|122540.4|122340.4|122521|122421|122540.4|122422|122515|122340.4|7
1648462800000|2022-03-28 10:20:00|122520|122420|122549.4|122349.4|122556.3|122421.2|122506|122349.4|65
1648463100000|2022-03-28 10:25:00|122550.6|122350.6|122489.5|122389.5|122564.9|122390|122484.5|122334.5|22
1648463400000|2022-03-28 10:30:00|122489.1|122389.1|122469|122369|122489.1|122389.1|122468.5|122368.5|21
1648463700000|2022-03-28 10:35:00|122471|122371|122475.5|122375.5|122475.5|122375.5|122468|122368|23
1648464000000|2022-03-28 10:40:00|122476.5|122376.5|122421.5|122321.5|122482.5|122382.5|122416|122316|55
1648464300000|2022-03-28 10:45:00|122421.4|122321.4|122423.2|122323.2|122423.2|122323.2|122420|122320|9
1648464600000|2022-03-28 10:50:00|122422.2|122322.2|122454|122254|122454|122322.2|122401.5|122253.8|31
1648464900000|2022-03-28 10:55:00|122454.1|122254.1|122450.1|122250.1|122454.4|122254.4|122439.8|122239.8|26
1648465200000|2022-03-28 11:00:00|122451.1|122251.1|122437.9|122337.9|122474|122342.5|122416.1|122245.1|104
1648465500000|2022-03-28 11:05:00|122436.9|122336.9|122503.5|122303.5|122507.5|122358.3|122433.2|122287|60
1648465800000|2022-03-28 11:10:00|122498.5|122298.5|122508.1|122308.1|122511|122311|122496.5|122296.5|54
1648466100000|2022-03-28 11:15:00|122508.6|122308.6|122512.4|122312.4|122512.4|122312.4|122508.6|122308.6|14
1648466400000|2022-03-28 11:20:00|122512|122312|122478.3|122278.3|122512|122338.5|122420|122277.8|18
1648466700000|2022-03-28 11:25:00|122478.5|122278.5|122511|122311|122511|122345.4|122439|122278.5|145
1648467000000|2022-03-28 11:30:00|122510.4|122310.4|122527.3|122327.3|122550|122400.5|122470.2|122309.5|186
1648467300000|2022-03-28 11:35:00|122527.8|122327.8|122537|122337|122537|122337|122527.8|122327.8|26
1648467600000|2022-03-28 11:40:00|122541|122341|122563.5|122363.5|122565|122365|122541|122341|18
1648467900000|2022-03-28 11:45:00|122556.9|122356.9|122530.5|122430.5|122560.7|122440.9|122517.1|122354.9|121
1648468200000|2022-03-28 11:50:00|122528.5|122428.5|122581.5|122381.5|122592.5|122446.9|122527|122378|296
1648468500000|2022-03-28 11:55:00|122581.8|122381.8|122598.4|122398.4|122599.5|122446.5|122546.5|122381.5|20
1648468800000|2022-03-28 12:00:00|122614.5|122414.5|122610.4|122410.4|122623.5|122423.5|122605.1|122405.1|35
1648469100000|2022-03-28 12:05:00|122610.5|122410.5|122594.1|122394.1|122610.5|122410.5|122585.5|122385.5|5
1648469400000|2022-03-28 12:10:00|122589.5|122389.5|122590.5|122390.5|122590.5|122390.5|122585.4|122385.4|35
1648470000000|2022-03-28 12:20:00|122589.5|122389.5|122525.9|122425.9|122592.5|122450|122525.9|122381.5|28
1648470300000|2022-03-28 12:25:00|122526.4|122426.4|122501.2|122401.2|122536.4|122436.4|122500.7|122400.7|144
1648470600000|2022-03-28 12:30:00|122501.7|122401.7|122497.2|122397.2|122501.7|122401.7|122482|122382|158
1648470900000|2022-03-28 12:35:00|122496.2|122396.2|122543.1|122343.1|122543.5|122397.7|122424.9|122324.9|147
1648471200000|2022-03-28 12:40:00|122541.1|122341.1|122544.5|122344.5|122544.5|122344.5|122518.4|122318.4|22
1648471500000|2022-03-28 12:45:00|122543.5|122343.5|122548.4|122348.4|122548.4|122348.4|122543.1|122343.1|7
1648471800000|2022-03-28 12:50:00|122548.5|122348.5|122548.4|122348.4|122548.5|122348.5|122548.4|122348.4|2
1648472100000|2022-03-28 12:55:00|122558|122358|122558.4|122358.4|122558.4|122358.4|122558|122358|6
1648472400000|2022-03-28 13:00:00|122558.5|122358.5|122565|122365|122584.4|122384.4|122551.5|122351.5|296
1648472700000|2022-03-28 13:05:00|122564.5|122364.5|122627.5|122427.5|122627.5|122470.9|122531|122364.5|52
1648473000000|2022-03-28 13:10:00|122626|122426|122627.5|122427.5|122640.6|122440.6|122602|122402|75
1648473300000|2022-03-28 13:15:00|122631.5|122431.5|122634.6|122434.6|122635.6|122435.6|122631.5|122431.5|28
1648473600000|2022-03-28 13:20:00|122635.1|122435.1|122623.5|122423.5|122635.9|122435.9|122616.1|122416.1|331
1648473900000|2022-03-28 13:25:00|122624|122424|122669.1|122469.1|122669.1|122469.1|122610.5|122410.5|85
1648474200000|2022-03-28 13:30:00|122669|122469|122616.6|122416.6|122670.1|122470.1|122616.6|122416.6|38
1648474500000|2022-03-28 13:35:00|122619.5|122419.5|122636.5|122436.5|122636.6|122436.6|122614.5|122414.5|20
1648474800000|2022-03-28 13:40:00|122636|122436|122639|122439|122639.5|122439.5|122633.9|122433.9|11
1648475100000|2022-03-28 13:45:00|122639.5|122439.5|122635|122435|122641|122441|122619.5|122419.5|102
1648475400000|2022-03-28 13:50:00|122637|122437|122625.5|122525.5|122650.5|122525.5|122600|122434.8|251
1648475700000|2022-03-28 13:55:00|122626.5|122526.5|122681.4|122481.4|122689.5|122526.5|122623.5|122461.8|275
1648476000000|2022-03-28 14:00:00|122680.9|122480.9|122706.3|122506.3|122706.3|122506.3|122676.1|122476.1|31
1648476300000|2022-03-28 14:05:00|122707.3|122507.3|122666|122466|122708.3|122508.3|122659.8|122459.8|387
1648476600000|2022-03-28 14:10:00|122663.5|122463.5|122739.9|122539.9|122741.5|122541.5|122661.5|122461.5|651
1648476900000|2022-03-28 14:15:00|122741.5|122541.5|122769|122569|122772.5|122572.5|122738.9|122538.9|271
1648477200000|2022-03-28 14:20:00|122768|122568|122783.8|122583.8|122786.9|122586.9|122767|122567|185
1648477500000|2022-03-28 14:25:00|122783.3|122583.3|122829.5|122629.5|122829.5|122663|122734|122578|109
1648477800000|2022-03-28 14:30:00|122830|122630|122747.5|122647.5|122833.8|122648|122740.5|122594|143
1648478100000|2022-03-28 14:35:00|122747|122647|122848.3|122648.3|122855|122661.5|122747|122611|200
1648478400000|2022-03-28 14:40:00|122848|122648|122835|122635|122853.2|122653.2|122831.3|122631.3|389
1648478700000|2022-03-28 14:45:00|122835.2|122635.2|122718.9|122518.9|122838|122638|122711.9|122511.9|533
1648479000000|2022-03-28 14:50:00|122719.9|122519.9|122686.1|122486.1|122729.1|122529.1|122675.1|122475.1|112
1648479300000|2022-03-28 14:55:00|122685.7|122485.7|122675|122475|122686.7|122486.7|122660.5|122460.5|142
1648479600000|2022-03-28 15:00:00|122675.5|122475.5|122700|122500|122715|122515|122674|122474|74
1648479900000|2022-03-28 15:05:00|122702.5|122502.5|122724.6|122524.6|122724.7|122524.7|122689.8|122489.8|67
1648480200000|2022-03-28 15:10:00|122723.1|122523.1|122680.9|122480.9|122723.1|122523.1|122671.4|122471.4|419
1648480500000|2022-03-28 15:15:00|122681.4|122481.4|122677.4|122477.4|122698.6|122498.6|122677.4|122477.4|118
1648480800000|2022-03-28 15:20:00|122676.9|122476.9|122719|122519|122728.8|122560.5|122644.1|122475.5|116
1648481100000|2022-03-28 15:25:00|122716.5|122516.5|122718.8|122518.8|122720.5|122520.5|122715|122515|30
1648481400000|2022-03-28 15:30:00|122716.8|122516.8|122670.5|122570.5|122723.1|122571|122667.5|122510.4|88
1648481700000|2022-03-28 15:35:00|122670|122570|122732.5|122532.5|122732.5|122582.5|122669|122521|82
1648482000000|2022-03-28 15:40:00|122732|122532|122731.9|122531.9|122734.1|122534.1|122731.5|122531.5|29
1648482300000|2022-03-28 15:45:00|122732.4|122532.4|122735|122535|122735.5|122535.5|122731.9|122531.9|15
1648482600000|2022-03-28 15:50:00|122734.5|122534.5|122735|122535|122736|122536|122732|122532|13
1648482900000|2022-03-28 15:55:00|122735.5|122535.5|122691|122591|122741.5|122591.5|122687.5|122535.5|33
1648483200000|2022-03-28 16:00:00|122690|122590|122675|122575|122690|122590|122670|122570|65
1648483500000|2022-03-28 16:05:00|122675.5|122575.5|122661.4|122561.4|122675.5|122575.5|122661.4|122561.4|51
1648483800000|2022-03-28 16:10:00|122660.5|122560.5|122660|122560|122675.5|122575.5|122660|122560|17
1648484100000|2022-03-28 16:15:00|122714|122514|122714|122514|122714|122514|122714|122514|1
1648484400000|2022-03-28 16:20:00|122713|122513|122654|122554|122713|122555|122654|122502|52
1648484700000|2022-03-28 16:25:00|122652|122552|122718|122518|122718|122565|122648|122514|51
1648485000000|2022-03-28 16:30:00|122661|122561|122667|122567|122667.5|122567.5|122656|122556|22
1648485300000|2022-03-28 16:35:00|122664.5|122564.5|122661|122561|122675.5|122575.5|122655.5|122555.5|32
1648485600000|2022-03-28 16:40:00|122660.5|122560.5|122656|122556|122661|122561|122654|122554|18
1648485900000|2022-03-28 16:45:00|122655.5|122555.5|122659|122559|122665|122565|122655.5|122555.5|34
1648486200000|2022-03-28 16:50:00|122648.5|122548.5|122643|122543|122648.5|122548.5|122643|122543|8
1648486500000|2022-03-28 16:55:00|122642.5|122542.5|122650|122550|122650|122550|122636.5|122536.5|48
1648486800000|2022-03-28 17:00:00|122649.5|122549.5|122710|122510|122711.5|122556|122646|122510|24
1648487100000|2022-03-28 17:05:00|122709.5|122509.5|122648|122548|122710|122549|122648|122497.5|59
1648487400000|2022-03-28 17:10:00|122648.5|122548.5|122649|122549|122661|122561|122648|122548|21
1648487700000|2022-03-28 17:15:00|122650.5|122550.5|122652|122552|122661.5|122561.5|122647|122547|38
1648488000000|2022-03-28 17:20:00|122651.5|122551.5|122650|122550|122652.5|122552.5|122649.5|122549.5|11
1648488300000|2022-03-28 17:25:00|122650.5|122550.5|122642|122542|122651|122551|122640|122540|24
1648488600000|2022-03-28 17:30:00|122641.5|122541.5|122645.5|122545.5|122691.5|122546.5|122639.6|122491.5|37
1648488900000|2022-03-28 17:35:00|122646|122546|122646|122546|122646|122546|122646|122546|1
1648489200000|2022-03-28 17:40:00|122644.5|122544.5|122648.5|122548.5|122649|122549|122640.5|122540.5|16
1648489500000|2022-03-28 17:45:00|122649|122549|122699.5|122499.5|122700.5|122549|122649|122497.5|32
1648489800000|2022-03-28 17:50:00|122698.5|122498.5|122699|122499|122702|122502|122698|122498|36
1648490100000|2022-03-28 17:55:00|122699.5|122499.5|122697|122497|122700.5|122500.5|122697|122497|36
1648490400000|2022-03-28 18:00:00|122696.5|122496.5|122694|122594|122709.5|122594|122685|122493.5|42
1648490700000|2022-03-28 18:05:00|122693.5|122593.5|122744.5|122544.5|122745|122593.5|122693.5|122543|16
1648491300000|2022-03-28 18:15:00|122745|122545|122745|122545|122746.5|122546.5|122744.5|122544.5|20
1648491600000|2022-03-28 18:20:00|122754|122554|122754.5|122554.5|122756.5|122556.5|122753|122553|47
1648491900000|2022-03-28 18:25:00|122755|122555|122755|122555|122755|122555|122755|122555|1
1648492800000|2022-03-28 18:40:00|122751|122551|122749|122549|122751|122551|122748.5|122548.5|3
1648493100000|2022-03-28 18:45:00|122749.5|122549.5|122750.5|122550.5|122750.5|122550.5|122748.4|122548.4|36
1648493400000|2022-03-28 18:50:00|122750|122550|122631.5|122531.5|122750|122550|122629.5|122496|110
1648493700000|2022-03-28 18:55:00|122632|122532|122677.6|122477.6|122683.8|122532|122631.5|122471|101
1648508400000|2022-03-28 23:00:00|122557|122357|122557|122357|122557|122357|122557|122357|1
1648512000000|2022-03-29 00:00:00|122443|122083|122317.5|122217.5|122449.1|122217.5|122294.5|121934.5|233
1648512300000|2022-03-29 00:05:00|122311.5|122211.5|122342.9|122142.9|122362|122216.5|122284|122119.5|196
1648512600000|2022-03-29 00:10:00|122343.1|122143.1|122317.5|122217.5|122386.5|122286.5|122312|122143.1|209
1648512900000|2022-03-29 00:15:00|122318.5|122218.5|122255.8|122155.8|122336.5|122236.5|122255.8|122155.8|259
1648513200000|2022-03-29 00:20:00|122254.8|122154.8|122237.7|122137.7|122308.5|122203|122235.1|122108|265
1648513500000|2022-03-29 00:25:00|122234|122134|122207.5|122107.5|122277|122134|122190.4|122046.1|169
1648513800000|2022-03-29 00:30:00|122209.5|122109.5|122243.5|122143.5|122247.9|122147.9|122207.5|122107.5|83
1648514100000|2022-03-29 00:35:00|122244|122144|122125.1|122025.1|122245|122145|122113|122013|189
1648514400000|2022-03-29 00:40:00|122123.1|122023.1|122129.4|122029.4|122150.5|122029.4|122071|121932|222
1648514700000|2022-03-29 00:45:00|122126|122026|122167.7|122067.7|122248.1|122102.9|122126|122026|163
1648515000000|2022-03-29 00:50:00|122167.5|122067.5|122230.4|122130.4|122260|122160|122167.5|122067.5|184
1648515300000|2022-03-29 00:55:00|122236|122136|122229.7|122129.7|122259.4|122159.4|122215.5|122115.5|150
1648515600000|2022-03-29 01:00:00|122230|122130|122177.5|122077.5|122238.5|122138.5|122143.2|122043.2|188
1648515900000|2022-03-29 01:05:00|122178.1|122078.1|122258.5|122158.5|122261.5|122161.5|122175|122075|162
1648516200000|2022-03-29 01:10:00|122259.4|122159.4|122207.5|122107.5|122281.5|122181.5|122200|122100|180
1648516500000|2022-03-29 01:15:00|122208.5|122108.5|122225|122125|122232.8|122132.8|122178.5|122078.5|149
1648516800000|2022-03-29 01:20:00|122226|122126|122231.6|122131.6|122234.5|122134.5|122213.4|122113.4|67
1648517100000|2022-03-29 01:25:00|122229.2|122129.2|122262.1|122162.1|122267.4|122167.4|122222|122122|74
1648517400000|2022-03-29 01:30:00|122262|122162|122182.5|122082.5|122262|122162|122180.9|122080.9|159
1648517700000|2022-03-29 01:35:00|122183|122083|122217.1|122117.1|122244.5|122144.5|122173.4|122073.4|184
1648518000000|2022-03-29 01:40:00|122216.3|122116.3|122224.1|122124.1|122242.1|122142.1|122203.1|122103.1|180
1648518300000|2022-03-29 01:45:00|122225|122125|122227.5|122127.5|122238|122138|122212|122112|146
1648518600000|2022-03-29 01:50:00|122229.2|122129.2|122206.5|122106.5|122232|122132|122191.2|122091.2|222
1648518900000|2022-03-29 01:55:00|122207.1|122107.1|122220|122120|122225.1|122125.1|122206.5|122106.5|94
1648519200000|2022-03-29 02:00:00|122219.5|122119.5|122220|122120|122225|122125|122209|122109|78
1648519500000|2022-03-29 02:05:00|122221|122121|122208.5|122108.5|122244.1|122144.1|122177.4|122077.4|206
1648519800000|2022-03-29 02:10:00|122209|122109|122219.6|122119.6|122227|122127|122204.1|122104.1|98
1648520100000|2022-03-29 02:15:00|122220.9|122120.9|122188.5|122088.5|122231.1|122131.1|122183.2|122083.2|83
1648520400000|2022-03-29 02:20:00|122190.1|122090.1|122193|122093|122215.5|122115.5|122170.4|122070.4|163
1648520700000|2022-03-29 02:25:00|122186|122086|122220.5|122120.5|122223|122123|122174.7|122074.7|86
1648521000000|2022-03-29 02:30:00|122221|122121|122210|122110|122225.5|122125.5|122197|122097|67
1648521300000|2022-03-29 02:35:00|122210.5|122110.5|122236.5|122136.5|122243.5|122143.5|122210.5|122110.5|95
1648521600000|2022-03-29 02:40:00|122236|122136|122237|122137|122249.7|122149.7|122229.5|122129.5|63
1648521900000|2022-03-29 02:45:00|122238.1|122138.1|122227.7|122127.7|122238.1|122138.1|122225|122125|21
1648522200000|2022-03-29 02:50:00|122227.4|122127.4|122246.4|122146.4|122253.7|122153.7|122225|122125|67
1648522500000|2022-03-29 02:55:00|122246.7|122146.7|122245.5|122145.5|122253|122153|122239|122139|37
1648522800000|2022-03-29 03:00:00|122245|122145|122228|122128|122245|122145|122221.5|122121.5|93
1648523100000|2022-03-29 03:05:00|122227.7|122127.7|122201.1|122101.1|122227.7|122127.7|122184|122084|145
1648523400000|2022-03-29 03:10:00|122201|122101|122199.9|122099.9|122222|122122|122199.5|122099.5|51
1648523700000|2022-03-29 03:15:00|122198.5|122098.5|122204|122104|122217.6|122117.6|122198.5|122098.5|52
1648524000000|2022-03-29 03:20:00|122204.5|122104.5|122189.5|122089.5|122204.5|122104.5|122189.5|122089.5|27
1648524300000|2022-03-29 03:25:00|122189.4|122089.4|122170.4|122070.4|122190|122090|122138.4|122038.4|143
1648524600000|2022-03-29 03:30:00|122170.1|122070.1|122132.5|122032.5|122198|122098|122120.1|122020.1|194
1648524900000|2022-03-29 03:35:00|122135.5|122035.5|122106.6|122006.6|122136.5|122036.5|122095.5|121995.5|207
1648525200000|2022-03-29 03:40:00|122104.5|122004.5|122094.5|121994.5|122121.6|122021.6|122094.5|121994.5|127
1648525500000|2022-03-29 03:45:00|122095|121995|122066.1|121966.1|122095|121995|122066.1|121966.1|114
1648525800000|2022-03-29 03:50:00|122063.5|121963.5|122064.5|121964.5|122066.1|121966.1|122035.5|121935.5|133
1648526100000|2022-03-29 03:55:00|122065|121965|122108|122008|122109.2|122009.2|122064.5|121964.5|103
1648526400000|2022-03-29 04:00:00|122107|122007|122066.5|121966.5|122107|122007|122065.5|121965.5|87
1648526700000|2022-03-29 04:05:00|122065|121965|122097.5|121997.5|122101.9|122001.9|122065|121965|64
1648527000000|2022-03-29 04:10:00|122093.5|121993.5|122082|121982|122097.5|121997.5|122062|121962|128
1648527300000|2022-03-29 04:15:00|122082.5|121982.5|122081.5|121981.5|122087.1|121987.1|122071.5|121971.5|59
1648527600000|2022-03-29 04:20:00|122082|121982|122084.5|121984.5|122086.7|121986.7|122076.5|121976.5|85
1648527900000|2022-03-29 04:25:00|122084|121984|122093.4|121993.4|122100|122000|122069.9|121969.9|126
1648528200000|2022-03-29 04:30:00|122095|121995|122070.5|121970.5|122095|121995|122070.5|121970.5|81
1648528500000|2022-03-29 04:35:00|122070.1|121970.1|122081.1|121981.1|122086.5|121986.5|122070.1|121970.1|49
1648528800000|2022-03-29 04:40:00|122081.5|121981.5|122091.4|121991.4|122107.1|122007.1|122081.5|121981.5|74
1648529100000|2022-03-29 04:45:00|122091.1|121991.1|122047.4|121947.4|122091.9|121991.9|122027|121927|92
1648529400000|2022-03-29 04:50:00|122048|121948|122051.6|121951.6|122061.9|121961.9|122048|121948|28
1648529700000|2022-03-29 04:55:00|122056.5|121956.5|122093.1|121993.1|122110.1|122010.1|122056.5|121956.5|100
1648530000000|2022-03-29 05:00:00|122094.9|121994.9|122177|122077|122177.1|122077.1|122091.9|121991.9|137
1648530300000|2022-03-29 05:05:00|122180|122080|122165.5|122065.5|122180|122080|122132|122032|118
1648530600000|2022-03-29 05:10:00|122167.1|122067.1|122155.5|122055.5|122173|122073|122126.1|122026.1|101
1648530900000|2022-03-29 05:15:00|122154.1|122054.1|122158.1|122058.1|122158.5|122058.5|122126|122026|87
1648531200000|2022-03-29 05:20:00|122158.2|122058.2|122173|122073|122174|122074|122144.5|122044.5|65
1648531500000|2022-03-29 05:25:00|122172.5|122072.5|122193.2|122093.2|122204.5|122104.5|122167.1|122067.1|119
1648531800000|2022-03-29 05:30:00|122193.1|122093.1|122169.5|122069.5|122193.5|122093.5|122169.5|122069.5|150
1648532100000|2022-03-29 05:35:00|122169|122069|122205.7|122105.7|122224.9|122124.9|122169|122069|126
1648532400000|2022-03-29 05:40:00|122207|122107|122186.1|122086.1|122209.2|122109.2|122170|122070|117
1648532700000|2022-03-29 05:45:00|122186.2|122086.2|122214.5|122114.5|122214.5|122114.5|122185.5|122085.5|66
1648533000000|2022-03-29 05:50:00|122213.6|122113.6|122197.8|122097.8|122247.1|122147.1|122188|122088|175
1648533300000|2022-03-29 05:55:00|122198|122098|122181|122081|122206|122106|122180.5|122080.5|98
1648533600000|2022-03-29 06:00:00|122181.5|122081.5|122188|122088|122201|122101|122181.5|122081.5|156
1648533900000|2022-03-29 06:05:00|122190|122090|122129.5|122029.5|122192.5|122092.5|122125.4|122025.4|223
1648534200000|2022-03-29 06:10:00|122131|122031|122134.9|122034.9|122147|122047|122122.8|122022.8|130
1648534500000|2022-03-29 06:15:00|122134.4|122034.4|122110.7|122010.7|122139.5|122039.5|122110.5|122010.5|109
1648534800000|2022-03-29 06:20:00|122109|122009|122075.5|121975.5|122118.1|122018.1|122074.7|121974.7|103
1648535100000|2022-03-29 06:25:00|122072|121972|122101|122001|122111|122011|122040.2|121940.2|219
1648535400000|2022-03-29 06:30:00|122098.1|121998.1|122121.5|122021.5|122130|122030|122091.1|121991.1|153
1648535700000|2022-03-29 06:35:00|122125|122025|122108.1|122008.1|122127.5|122027.5|122103.5|122003.5|126
1648536000000|2022-03-29 06:40:00|122108.5|122008.5|122103|122003|122115.1|122015.1|122102.5|122002.5|125
1648536300000|2022-03-29 06:45:00|122103.5|122003.5|122002.3|121902.3|122103.5|122003.5|121982.5|121882.5|258
1648536600000|2022-03-29 06:50:00|122001.5|121901.5|121991.1|121791.1|122002.5|121902.5|121947.1|121784.5|225
1648536900000|2022-03-29 06:55:00|121991.5|121791.5|121921|121821|121992.1|121841.5|121862.5|121720.5|229
1648537200000|2022-03-29 07:00:00|121917|121817|121961.1|121861.1|121961.3|121861.3|121875|121775|294
1648537500000|2022-03-29 07:05:00|121960.8|121860.8|121994.1|121894.1|122096.5|121918|121958.3|121844.9|316
1648537800000|2022-03-29 07:10:00|121995.1|121895.1|122002.9|121902.9|122012.6|121912.6|121993.6|121893.6|74
1648538100000|2022-03-29 07:15:00|122001.7|121901.7|122059.9|121959.9|122111|121961.5|122000.5|121900.5|217
1648538400000|2022-03-29 07:20:00|122059.8|121959.8|122055.1|121855.1|122059.8|121959.8|122001|121847.1|368
1648538700000|2022-03-29 07:25:00|122057.1|121857.1|121995|121895|122057.1|121901|121990|121846.1|384
1648539000000|2022-03-29 07:30:00|121993.3|121893.3|122030.3|121930.3|122088.1|121937|121989|121864.1|300
1648539300000|2022-03-29 07:35:00|122030.9|121930.9|122092|121992|122111.4|122011.4|122029.7|121929.7|292
1648539600000|2022-03-29 07:40:00|122095|121995|122117.4|122017.4|122191|122036|122091|121977.1|181
1648539900000|2022-03-29 07:45:00|122111|122011|122131|122031|122148.9|122048.9|122104.1|122004.1|263
1648540200000|2022-03-29 07:50:00|122129.1|122029.1|122145.2|122045.2|122149.1|122049.1|122126.5|122026.5|224
1648540500000|2022-03-29 07:55:00|122145|122045|122147.1|122047.1|122172.1|122072.1|122127|122027|179
1648540800000|2022-03-29 08:00:00|122147.5|122047.5|122206|122106|122208.4|122108.4|122147.1|122047.1|62
1648541100000|2022-03-29 08:05:00|122206.5|122106.5|122182.8|122082.8|122207|122107|122182.8|122082.8|107
1648541400000|2022-03-29 08:10:00|122183|122083|122194|122094|122194.1|122094.1|122179|122079|172
1648541700000|2022-03-29 08:15:00|122200.9|122100.9|122204.6|122104.6|122206.6|122106.6|122190.6|122090.6|96
1648542000000|2022-03-29 08:20:00|122205.1|122105.1|122186.5|122086.5|122205.1|122105.1|122165.3|122065.3|148
1648542300000|2022-03-29 08:25:00|122186|122086|122204.5|122104.5|122205|122105|122185.2|122085.2|140
1648542600000|2022-03-29 08:30:00|122204.4|122104.4|122171.5|122071.5|122209.5|122109.5|122161|122061|226
1648542900000|2022-03-29 08:35:00|122171|122071|122180.5|122080.5|122181|122081|122170.5|122070.5|147
1648543200000|2022-03-29 08:40:00|122181|122081|122184.5|122084.5|122190|122090|122179.4|122079.4|275
1648543500000|2022-03-29 08:45:00|122184|122084|122105.6|122005.6|122184|122084|122093.5|121993.5|123
1648543800000|2022-03-29 08:50:00|122106.1|122006.1|122160.9|122060.9|122175.4|122075.4|122098.1|121998.1|277
1648544100000|2022-03-29 08:55:00|122159.4|122059.4|122132.4|122032.4|122201.5|122078.5|122130.9|122000.5|213
1648544400000|2022-03-29 09:00:00|122132.9|122032.9|122131.2|122031.2|122158.9|122058.9|122128.4|122028.4|83
1648544700000|2022-03-29 09:05:00|122128.4|122028.4|122059.7|121859.7|122135.5|122035.5|121931|121765|194
1648545000000|2022-03-29 09:10:00|122056.6|121856.6|121948.4|121848.4|122056.6|121856.6|121906.1|121777.9|99
1648545300000|2022-03-29 09:15:00|121949.4|121849.4|121881.5|121781.5|122019|121895|121853.8|121753.8|99
1648545600000|2022-03-29 09:20:00|121883|121783|121952.4|121752.4|122008|121808|121883|121743.5|61
1648545900000|2022-03-29 09:25:00|121952.5|121752.5|121903|121803|121952.5|121820|121899.5|121752.4|33
1648546200000|2022-03-29 09:30:00|121902.5|121802.5|121892.4|121792.4|121906.9|121806.9|121881|121781|127
1648546500000|2022-03-29 09:35:00|121893.4|121793.4|121908.5|121808.5|121910|121810|121891|121791|48
1648546800000|2022-03-29 09:40:00|121907.5|121807.5|121933.1|121833.1|121936.1|121836.1|121907.5|121807.5|15
1648547100000|2022-03-29 09:45:00|121931.6|121831.6|121881.5|121781.5|121931.6|121831.6|121868.5|121768.5|64
1648547400000|2022-03-29 09:50:00|121882|121782|121919.5|121819.5|122009.5|121828|121881.5|121774.5|61
1648547700000|2022-03-29 09:55:00|121919|121819|121906.9|121806.9|121923.4|121823.4|121888.7|121788.7|54
1648548000000|2022-03-29 10:00:00|121906.4|121806.4|121904.5|121804.5|121906.7|121806.7|121904.2|121804.2|10
1648548300000|2022-03-29 10:05:00|121904.7|121804.7|121893.6|121793.6|121904.7|121804.7|121893.6|121793.6|7
1648548600000|2022-03-29 10:10:00|121894|121794|121894.7|121794.7|121895.2|121795.2|121894|121794|6
1648548900000|2022-03-29 10:15:00|121896.2|121796.2|121893.5|121793.5|121910.1|121810.1|121893.2|121793.2|22
1648549200000|2022-03-29 10:20:00|121892.5|121792.5|121888.1|121788.1|121892.5|121792.5|121885.7|121785.7|72
1648549500000|2022-03-29 10:25:00|121889.1|121789.1|121870.2|121770.2|121889.1|121789.1|121868.1|121768.1|139
1648549800000|2022-03-29 10:30:00|121869.7|121769.7|121864.7|121764.7|121871.7|121771.7|121860.2|121760.2|89
1648550100000|2022-03-29 10:35:00|121865.7|121765.7|121865.7|121765.7|121865.7|121765.7|121865.7|121765.7|1
1648550400000|2022-03-29 10:40:00|121863.2|121763.2|121860|121760|121865|121765|121859|121759|25
1648550700000|2022-03-29 10:45:00|121861|121761|121857.5|121757.5|121863|121763|121857.5|121757.5|17
1648551000000|2022-03-29 10:50:00|121856|121756|121855.5|121755.5|121856|121756|121850|121750|41
1648551300000|2022-03-29 10:55:00|121863|121763|121864.5|121764.5|121866|121766|121862|121762|16
1648551600000|2022-03-29 11:00:00|121865|121765|121882.3|121782.3|121884.5|121784.5|121865|121765|41
1648551900000|2022-03-29 11:05:00|121882.8|121782.8|121877.9|121777.9|121892.7|121792.7|121877.9|121777.9|25
1648552200000|2022-03-29 11:10:00|121878.4|121778.4|121949.5|121749.5|121953.3|121805.5|121876.2|121749.5|43
1648552500000|2022-03-29 11:15:00|121949|121749|121948.4|121748.4|121949.5|121795|121891.8|121741.5|31
1648552800000|2022-03-29 11:20:00|121948.5|121748.5|121915|121815|121948.5|121827|121901.7|121748.4|143
1648553100000|2022-03-29 11:25:00|121913.8|121813.8|121911.4|121811.4|121915.5|121815.5|121907.9|121807.9|139
1648553400000|2022-03-29 11:30:00|121910.4|121810.4|121914.9|121814.9|121915.7|121815.7|121908.9|121808.9|589
1648553700000|2022-03-29 11:35:00|121913.9|121813.9|121988.1|121788.1|122072|121872|121909.4|121777.1|220
1648554000000|2022-03-29 11:40:00|121990.1|121790.1|121973|121773|122028.1|121828.1|121831.1|121656|197
1648554300000|2022-03-29 11:45:00|121986|121786|121708|121508|121986|121786|121708|121508|51
1648554600000|2022-03-29 11:50:00|121708.5|121508.5|121407.6|121207.6|121762.6|121612.6|121406|121206|223
1648554900000|2022-03-29 11:55:00|121394|121194|121515.4|121315.4|121575.5|121395.1|121384|121184|169
1648555200000|2022-03-29 12:00:00|121510.5|121310.5|121416.5|121216.5|121542|121342|121361|121215.1|85
1648555500000|2022-03-29 12:05:00|121412.1|121212.1|121400.4|121200.4|121430.4|121245.6|121332.5|121200|55
1648555800000|2022-03-29 12:10:00|121395.1|121195.1|121277.7|121177.7|121395.1|121195.1|121225.1|121088|150
1648556100000|2022-03-29 12:15:00|121276.7|121176.7|121298.4|121098.4|121387|121241.3|121247|121047|162
1648556400000|2022-03-29 12:20:00|121302.1|121102.1|121201|121001|121304.5|121104.5|121133.5|120977|84
1648556700000|2022-03-29 12:25:00|121201.5|121001.5|121050|120950|121202.5|121039.3|121048.4|120913.3|190
1648557000000|2022-03-29 12:30:00|121056.2|120956.2|121078.2|120978.2|121148|120995.5|121045|120923.5|150
1648557300000|2022-03-29 12:35:00|121079.2|120979.2|121072|120972|121081.9|120981.9|121035.5|120935.5|113
1648557600000|2022-03-29 12:40:00|121070|120970|121129.7|121029.7|121135.5|121029.7|121067|120933.5|42
1648557900000|2022-03-29 12:45:00|121130.2|121030.2|120982.5|120882.5|121130.7|121030.7|120975.5|120841.9|170
1648558200000|2022-03-29 12:50:00|120983.5|120883.5|121078.4|120978.4|121135.9|120979.3|120931|120821.2|166
1648558500000|2022-03-29 12:55:00|121079.9|120979.9|121141|120941|121148.8|121029.1|121069.9|120937.5|106
1648558800000|2022-03-29 13:00:00|121141.1|120941.1|121214|121014|121276|121076|121140.5|120940.5|155
1648559100000|2022-03-29 13:05:00|121206.5|121006.5|121190|120990|121213|121060|121145.5|120966|78
1648559400000|2022-03-29 13:10:00|121189|120989|121172.5|120972.5|121189|121038.5|121138|120972|100
1648559700000|2022-03-29 13:15:00|121159|120959|121143.5|120943.5|121179.5|120979.5|121131.5|120931.5|99
1648560000000|2022-03-29 13:20:00|121145.5|120945.5|121148|120948|121151.5|120951.5|121140.5|120940.5|38
1648560300000|2022-03-29 13:25:00|121150|120950|121131.5|120931.5|121151|120951|121118.5|120918.5|139
1648560600000|2022-03-29 13:30:00|121132.5|120932.5|121070.4|120870.4|121133.1|120933.1|121057.6|120857.6|235
1648560900000|2022-03-29 13:35:00|121072.4|120872.4|121115.2|120915.2|121118.1|120918.1|121057.1|120857.1|119
1648561200000|2022-03-29 13:40:00|121115.7|120915.7|121046.5|120846.5|121121.5|120921.5|121026.5|120826.5|71
1648561500000|2022-03-29 13:45:00|121046|120846|121080|120880|121086.5|120886.5|121039.7|120839.7|79
1648561800000|2022-03-29 13:50:00|121080.5|120880.5|121114.2|120914.2|121170|120970|121060.5|120860.5|137
1648562100000|2022-03-29 13:55:00|121113.2|120913.2|121107|120907|121115.5|120915.5|121105|120905|33
1648562400000|2022-03-29 14:00:00|121106|120906|121126|120926|121141|120941|121073.5|120873.5|163
1648562700000|2022-03-29 14:05:00|121110.9|120910.9|121108.9|120908.9|121148.9|120948.9|121046|120846|119
1648563000000|2022-03-29 14:10:00|121108.4|120908.4|121168.5|120968.5|121174.1|120974.1|121045.4|120845.4|102
1648563300000|2022-03-29 14:15:00|121168|120968|121233.5|121033.5|121234.9|121034.9|121162.5|120962.5|78
1648563600000|2022-03-29 14:20:00|121233|121033|121231.5|121031.5|121263|121063|121231.5|121031.5|50
1648563900000|2022-03-29 14:25:00|121231|121031|121244|121044|121250|121050|121230.5|121030.5|67
1648564200000|2022-03-29 14:30:00|121245|121045|121268.3|121068.3|121290|121090|121227|121027|123
1648564500000|2022-03-29 14:35:00|121237|121037|121191.2|120991.2|121237|121037|121188.1|120988.1|80
1648564800000|2022-03-29 14:40:00|121196.2|120996.2|121266.4|121066.4|121266.4|121066.4|121191.7|120991.7|97
1648565100000|2022-03-29 14:45:00|121266.9|121066.9|121286|121086|121303.5|121103.5|121258.5|121058.5|53
1648565400000|2022-03-29 14:50:00|121286.5|121086.5|121263.5|121163.5|121310|121181|121255.5|121085.5|123
1648565700000|2022-03-29 14:55:00|121282.5|121182.5|121241.3|121041.3|121293|121193|121204|121037.5|107
1648566000000|2022-03-29 15:00:00|121241.8|121041.8|121262|121062|121276.9|121076.9|121240.6|121040.6|92
1648566300000|2022-03-29 15:05:00|121261.5|121061.5|121297.2|121097.2|121298.2|121098.2|121260.5|121060.5|53
1648566600000|2022-03-29 15:10:00|121296.9|121096.9|121242.2|121142.2|121296.9|121147.5|121234.9|121095.5|30
1648566900000|2022-03-29 15:15:00|121242.7|121142.7|121243.5|121143.5|121251|121151|121240|121140|54
1648567200000|2022-03-29 15:20:00|121243|121143|121241.5|121041.5|121295|121160.4|121200.9|121040.4|153
1648567500000|2022-03-29 15:25:00|121241.4|121041.4|121205.9|121105.9|121241.4|121106.2|121169.7|121020.4|63
1648567800000|2022-03-29 15:30:00|121206|121106|121170.5|120970.5|121229.2|121107.4|121126.8|120970.5|337
1648568100000|2022-03-29 15:35:00|121171.5|120971.5|121171|120971|121175.2|120975.2|121164|120964|209
1648568400000|2022-03-29 15:40:00|121171.5|120971.5|121183.4|120983.4|121183.4|120983.4|121164.5|120964.5|122
1648568700000|2022-03-29 15:45:00|121150.4|120950.4|121115.4|120915.4|121169.5|120970.4|121062.7|120914.9|139
1648569000000|2022-03-29 15:50:00|121114.9|120914.9|121060.5|120960.5|121117.9|120965.2|121060|120910|77
1648569300000|2022-03-29 15:55:00|121061|120961|121061.5|120961.5|121069|120969|121058|120958|133
1648569600000|2022-03-29 16:00:00|121064|120964|121181.1|120981.1|121199|121034.5|121064|120964|166
1648569900000|2022-03-29 16:05:00|121179.6|120979.6|121166.6|120966.6|121184.3|120984.3|121147|120947|23
1648570200000|2022-03-29 16:10:00|121166.1|120966.1|121172.5|120972.5|121198.1|120998.1|121163.6|120963.6|63
1648570500000|2022-03-29 16:15:00|121173|120973|121174|120974|121174|120974|121163|120963|29
1648570800000|2022-03-29 16:20:00|121173.5|120973.5|121172.5|120972.5|121173.5|120973.5|121171.5|120971.5|5
1648571400000|2022-03-29 16:30:00|121171.5|120971.5|121205.5|121005.5|121220|121063|121163|120970|63
1648571700000|2022-03-29 16:35:00|121207.5|121007.5|121195.5|120995.5|121211|121011|121195.5|120995.5|42
1648572000000|2022-03-29 16:40:00|121189.2|120989.2|121262.6|121062.6|121281.1|121081.1|121178.5|120978.5|79
1648572300000|2022-03-29 16:45:00|121227.4|121027.4|121292.1|121092.1|121295.6|121095.6|121222.4|121022.4|36
1648572600000|2022-03-29 16:50:00|121267.4|121067.4|121254.6|121054.6|121291.1|121091.1|121173.9|120973.9|37
1648572900000|2022-03-29 16:55:00|121256.1|121056.1|121217.9|121017.9|121258.6|121058.6|121217.9|121017.9|9
1648573200000|2022-03-29 17:00:00|121214.9|121014.9|121214|121014|121258|121058|121210.1|121010.1|88
1648573500000|2022-03-29 17:05:00|121214.5|121014.5|121182.5|120982.5|121216|121046|121146|120981.5|49
1648573800000|2022-03-29 17:10:00|121181|120981|121175|120975|121181|120981|121163.1|120963.1|56
1648574100000|2022-03-29 17:15:00|121174|120974|121197.5|120997.5|121197.5|121055.5|121124|120974|77
1648574400000|2022-03-29 17:20:00|121197|120997|121187.5|120987.5|121198|120998|121185.1|120985.1|61
1648574700000|2022-03-29 17:25:00|121188|120988|121189|120989|121191|121041|121138.5|120987|32
1648575000000|2022-03-29 17:30:00|121189.5|120989.5|121190|120990|121191.5|120991.5|121187|120987|36
1648575300000|2022-03-29 17:35:00|121189.5|120989.5|121190.5|120990.5|121195|120995|121187.5|120987.5|31
1648575600000|2022-03-29 17:40:00|121190|120990|121186.1|120986.1|121192.5|120992.5|121186.1|120986.1|55
1648575900000|2022-03-29 17:45:00|121187|120987|121187.5|120987.5|121188|120988|121186.1|120986.1|10
1648576200000|2022-03-29 17:50:00|121186.5|120986.5|121111.7|121011.7|121187.5|121012|121111.7|120959.8|21
1648576500000|2022-03-29 17:55:00|121111|121011|121116.5|121016.5|121116.5|121016.5|121108.5|121008.5|24
1648576800000|2022-03-29 18:00:00|121115.5|121015.5|121122.5|120922.5|121124|121017|121068.5|120918.5|66
1648577100000|2022-03-29 18:05:00|121124|120924|121045|120945|121132|120972|121040.5|120922|119
1648577400000|2022-03-29 18:10:00|121043.5|120943.5|121032|120932|121096|120943.5|121031|120881.5|80
1648577700000|2022-03-29 18:15:00|121031.5|120931.5|121074.5|120974.5|121093.1|120977.5|121031.5|120893.1|37
1648578000000|2022-03-29 18:20:00|121069.5|120969.5|121007|120907|121072.5|120970|121007|120867|68
1648578300000|2022-03-29 18:25:00|121007.5|120907.5|121075|120875|121075.5|120907.5|121006.5|120863.5|105
1648578600000|2022-03-29 18:30:00|121075.5|120875.5|121024.5|120924.5|121076.5|120927|121022|120874.5|36
1648578900000|2022-03-29 18:35:00|121022.5|120922.5|120968.5|120868.5|121027.5|120922.5|120963.5|120809|68
1648579200000|2022-03-29 18:40:00|120970.5|120870.5|121004.5|120904.5|121015.5|120915.5|120968.5|120868.5|55
1648579500000|2022-03-29 18:45:00|121004.1|120904.1|120957|120857|121055.5|120906.5|120956.5|120807.5|83
1648579800000|2022-03-29 18:50:00|120957.5|120857.5|120949.5|120849.5|120959.5|120859.5|120946|120846|42
1648580100000|2022-03-29 18:55:00|120949|120849|120957.5|120857.5|120962|120862|120946.5|120846.5|15
1648594800000|2022-03-29 23:00:00|121082|120722|121082|120722|121082|120722|121082|120722|1
1648598400000|2022-03-30 00:00:00|121057|120697|121227|121027|121431.5|121188|121057|120697|396
1648598700000|2022-03-30 00:05:00|121228.5|121028.5|121235.2|121135.2|121346.3|121213.8|121228.5|121028.5|279
1648599000000|2022-03-30 00:10:00|121235.8|121135.8|121274.4|121174.4|121313.3|121213.3|121235.2|121135.2|284
1648599300000|2022-03-30 00:15:00|121274|121174|121335.8|121235.8|121363.3|121263.3|121213.3|121074.1|249
1648599600000|2022-03-30 00:20:00|121339.3|121239.3|121363|121263|121366|121266|121301.5|121201.5|190
1648599900000|2022-03-30 00:25:00|121362.5|121262.5|121341.5|121241.5|121370.5|121270.5|121325.5|121225.5|186
1648600200000|2022-03-30 00:30:00|121340.5|121240.5|121296.1|121196.1|121342|121242|121281.4|121181.4|197
1648600500000|2022-03-30 00:35:00|121296|121196|121389.4|121289.4|121399.4|121299.4|121288.6|121188.6|346
1648600800000|2022-03-30 00:40:00|121388.2|121288.2|121394.5|121294.5|121417.5|121317.5|121357.2|121257.2|302
1648601100000|2022-03-30 00:45:00|121397.1|121297.1|121334.9|121234.9|121403|121303|121300.2|121200.2|191
1648601400000|2022-03-30 00:50:00|121335.4|121235.4|121401.5|121301.5|121401.5|121301.5|121312.4|121212.4|274
1648601700000|2022-03-30 00:55:00|121400.5|121300.5|121365.2|121265.2|121409.7|121309.7|121326.1|121226.1|379
1648602000000|2022-03-30 01:00:00|121366.7|121266.7|121398.4|121298.4|121405.1|121305.1|121359.2|121259.2|276
1648602300000|2022-03-30 01:05:00|121401|121301|121401.7|121301.7|121410.7|121310.7|121372.7|121272.7|217
1648602600000|2022-03-30 01:10:00|121406.4|121306.4|121387|121287|121427.6|121327.6|121380|121280|312
1648602900000|2022-03-30 01:15:00|121387.5|121287.5|121379.1|121279.1|121399|121299|121328.7|121228.7|271
1648603200000|2022-03-30 01:20:00|121376.4|121276.4|121379.1|121279.1|121406.4|121306.4|121361|121261|300
1648603500000|2022-03-30 01:25:00|121380.9|121280.9|121327.3|121227.3|121386.1|121286.1|121268.5|121168.5|422
1648603800000|2022-03-30 01:30:00|121328.3|121228.3|121296|121196|121364.8|121264.8|121280.1|121180.1|340
1648604100000|2022-03-30 01:35:00|121295|121195|121344.5|121244.5|121362|121262|121279.5|121179.5|278
1648604400000|2022-03-30 01:40:00|121340.1|121240.1|121295.5|121195.5|121340.1|121240.1|121287.5|121187.5|268
1648604700000|2022-03-30 01:45:00|121295|121195|121256.4|121156.4|121295|121195|121227.7|121127.7|287
1648605000000|2022-03-30 01:50:00|121256|121156|121231.5|121131.5|121262.2|121162.2|121179|121033.1|308
1648605300000|2022-03-30 01:55:00|121232|121132|121295|121195|121300.4|121200.4|121231.5|121131.5|265
1648605600000|2022-03-30 02:00:00|121297|121197|121333.3|121233.3|121349.1|121249.1|121293.1|121193.1|289
1648605900000|2022-03-30 02:05:00|121331|121231|121311.4|121211.4|121346.5|121246.5|121298.4|121198.4|270
1648606200000|2022-03-30 02:10:00|121312.5|121212.5|121335.5|121235.5|121335.5|121235.5|121269.4|121169.4|276
1648606500000|2022-03-30 02:15:00|121332|121232|121321.1|121221.1|121338.1|121238.1|121321.1|121221.1|142
1648606800000|2022-03-30 02:20:00|121315.8|121215.8|121288.4|121188.4|121315.8|121215.8|121260|121160|239
1648607100000|2022-03-30 02:25:00|121286.7|121186.7|121312|121212|121323|121223|121271.5|121171.5|233
1648607400000|2022-03-30 02:30:00|121312.5|121212.5|121324|121224|121325|121225|121283|121183|222
1648607700000|2022-03-30 02:35:00|121323.5|121223.5|121292.6|121192.6|121326.5|121226.5|121282.5|121182.5|159
1648608000000|2022-03-30 02:40:00|121292.1|121192.1|121266.4|121166.4|121299.4|121199.4|121251.5|121151.5|282
1648608300000|2022-03-30 02:45:00|121265.9|121165.9|121255.4|121155.4|121284|121184|121242.1|121142.1|199
1648608600000|2022-03-30 02:50:00|121255.2|121155.2|121251.7|121151.7|121266.5|121166.5|121234.9|121134.9|213
1648608900000|2022-03-30 02:55:00|121252.4|121152.4|121224.1|121124.1|121268.9|121168.9|121198.4|121098.4|250
1648609200000|2022-03-30 03:00:00|121224.5|121124.5|121182.2|121082.2|121236.1|121136.1|121181.5|121081.5|204
1648609500000|2022-03-30 03:05:00|121182.5|121082.5|121196|121096|121221.5|121121.5|121181|121081|156
1648609800000|2022-03-30 03:10:00|121196.5|121096.5|121121|121021|121196.5|121096.5|121104|121004|290
1648610100000|2022-03-30 03:15:00|121122.9|121022.9|120982|120882|121146|121046|120968.5|120868.5|425
1648610400000|2022-03-30 03:20:00|120978.1|120878.1|121001.6|120901.6|121004.2|120904.2|120929.4|120829.4|327
1648610700000|2022-03-30 03:25:00|120997.2|120897.2|121013.4|120913.4|121037|120937|120990.9|120890.9|233
1648611000000|2022-03-30 03:30:00|121013|120913|121010.4|120910.4|121015.5|120915.5|120993.4|120893.4|189
1648611300000|2022-03-30 03:35:00|121011|120911|121031.1|120931.1|121031.4|120931.4|120972.4|120872.4|180
1648611600000|2022-03-30 03:40:00|121030.9|120930.9|121005.5|120905.5|121055.7|120955.7|120998.2|120898.2|218
1648611900000|2022-03-30 03:45:00|121007|120907|121011|120911|121026.4|120926.4|121004.1|120904.1|112
1648612200000|2022-03-30 03:50:00|121011.5|120911.5|120932|120832|121012|120912|120885.5|120785.5|245
1648612500000|2022-03-30 03:55:00|120935.1|120835.1|120893|120793|120935.6|120835.6|120885.4|120785.4|317
1648612800000|2022-03-30 04:00:00|120889.5|120789.5|120907.4|120807.4|120925|120825|120867|120767|230
1648613100000|2022-03-30 04:05:00|120907|120807|120957.7|120857.7|120959|120859|120901.2|120801.2|300
1648613400000|2022-03-30 04:10:00|120957.4|120857.4|120898.4|120798.4|120961.9|120861.9|120879.9|120779.9|216
1648613700000|2022-03-30 04:15:00|120900.4|120800.4|120957.4|120857.4|120965|120865|120900.4|120800.4|189
1648614000000|2022-03-30 04:20:00|120956.5|120856.5|120907.1|120807.1|120957|120857|120904.4|120804.4|111
1648614300000|2022-03-30 04:25:00|120908.1|120808.1|120934|120834|120938.5|120838.5|120894|120794|216
1648614600000|2022-03-30 04:30:00|120934.5|120834.5|120917|120817|120944.5|120844.5|120906.4|120806.4|127
1648614900000|2022-03-30 04:35:00|120917.4|120817.4|120982.4|120882.4|120986.4|120886.4|120917.4|120817.4|182
1648615200000|2022-03-30 04:40:00|120981.1|120881.1|121031.4|120931.4|121041.2|120941.2|120981.1|120881.1|207
1648615500000|2022-03-30 04:45:00|121029.1|120929.1|121072.4|120972.4|121079.7|120979.7|121024.4|120924.4|187
1648615800000|2022-03-30 04:50:00|121068.4|120968.4|121049.5|120949.5|121079.7|120979.7|121028.9|120928.9|228
1648616100000|2022-03-30 04:55:00|121049.1|120949.1|121038.5|120938.5|121050|120950|120995.4|120895.4|234
1648616400000|2022-03-30 05:00:00|121040.6|120940.6|121065|120965|121075.5|120975.5|121029.9|120929.9|209
1648616700000|2022-03-30 05:05:00|121062|120962|121050.5|120950.5|121089|120989|121039.4|120939.4|176
1648617000000|2022-03-30 05:10:00|121050|120950|121085.4|120985.4|121086.5|120986.5|121043.2|120943.2|161
1648617300000|2022-03-30 05:15:00|121085.7|120985.7|121159|121059|121166.5|121066.5|121085.2|120985.2|264
1648617600000|2022-03-30 05:20:00|121158.5|121058.5|121143.2|121043.2|121159.5|121059.5|121116.5|121016.5|242
1648617900000|2022-03-30 05:25:00|121144.4|121044.4|121176.7|121076.7|121197.7|121097.7|121142.5|121042.5|228
1648618200000|2022-03-30 05:30:00|121176.4|121076.4|121232|121132|121242|121142|121170|121070|184
1648618500000|2022-03-30 05:35:00|121223.5|121123.5|121262.4|121162.4|121262.4|121162.4|121214.4|121114.4|124
1648618800000|2022-03-30 05:40:00|121262|121162|121267.5|121167.5|121302.7|121202.7|121244.4|121144.4|254
1648619100000|2022-03-30 05:45:00|121267.4|121167.4|121245.2|121145.2|121270.1|121170.1|121233.5|121133.5|219
1648619400000|2022-03-30 05:50:00|121247.5|121147.5|121236.9|121136.9|121268.2|121168.2|121233.5|121133.5|165
1648619700000|2022-03-30 05:55:00|121235|121135|121188.5|121088.5|121237.1|121137.1|121180.5|121080.5|224
1648620000000|2022-03-30 06:00:00|121186.5|121086.5|121254.5|121154.5|121261|121161|121186.5|121086.5|315
1648620300000|2022-03-30 06:05:00|121252|121152|121313.5|121213.5|121346.9|121246.9|121251.7|121151.7|291
1648620600000|2022-03-30 06:10:00|121313.9|121213.9|121259.1|121159.1|121313.9|121213.9|121215.9|121115.9|326
1648620900000|2022-03-30 06:15:00|121258.9|121158.9|121198.9|121098.9|121258.9|121158.9|121187.6|121087.6|273
1648621200000|2022-03-30 06:20:00|121199.9|121099.9|121149.7|121049.7|121205.4|121105.4|121134.7|121034.7|346
1648621500000|2022-03-30 06:25:00|121150|121050|121079.7|120979.7|121169.5|121069.5|121045.1|120945.1|293
1648621800000|2022-03-30 06:30:00|121077.4|120977.4|121023.7|120923.7|121100.5|121000.5|121023.2|120853.3|339
1648622100000|2022-03-30 06:35:00|121023.2|120923.2|120968.7|120868.7|121023.2|120923.2|120950.9|120778.6|181
1648622400000|2022-03-30 06:40:00|120972.7|120872.7|121063|120963|121094.1|120972.5|120961.7|120861.7|147
1648622700000|2022-03-30 06:45:00|121056.3|120956.3|121100.6|121000.6|121109.1|121009.1|121031.5|120931.5|231
1648623000000|2022-03-30 06:50:00|121101.1|121001.1|121136.1|121036.1|121138.9|121038.9|121098|120998|307
1648623300000|2022-03-30 06:55:00|121137.1|121037.1|121172|121072|121210.6|121110.6|121130.5|121030.5|296
1648623600000|2022-03-30 07:00:00|121172.3|121072.3|121076.5|120976.5|121172.8|121072.8|121060.8|120960.8|287
1648623900000|2022-03-30 07:05:00|121067|120967|120991.1|120891.1|121070|120970|120984|120827|182
1648624200000|2022-03-30 07:10:00|120991.6|120891.6|120994.1|120894.1|121004.5|120904.5|120984.4|120884.4|125
1648624500000|2022-03-30 07:15:00|120994.6|120894.6|121043.1|120943.1|121097|120961.6|120994.6|120880.1|225
1648624800000|2022-03-30 07:20:00|121042.5|120942.5|121106.1|121006.1|121224.1|121050.5|121041.1|120941.1|198
1648625100000|2022-03-30 07:25:00|121106|121006|121140.5|121040.5|121160.4|121060.4|121106|121006|208
1648625400000|2022-03-30 07:30:00|121141.9|121041.9|121099.8|120999.8|121195.1|121045.7|121093.1|120983.1|264
1648625700000|2022-03-30 07:35:00|121097.8|120997.8|121034.5|120934.5|121100|121000|121031|120931|196
1648626000000|2022-03-30 07:40:00|121033.3|120933.3|121035.5|120935.5|121035.7|120935.7|121013.5|120913.5|139
1648626300000|2022-03-30 07:45:00|121035.7|120935.7|121141|121041|121186|121041|121031.5|120920|252
1648626600000|2022-03-30 07:50:00|121141.5|121041.5|121085.9|120985.9|121200.5|121041.5|121069.5|120923|208
1648626900000|2022-03-30 07:55:00|121085.8|120985.8|121033.9|120933.9|121129|120988|121031.7|120929|365
1648627200000|2022-03-30 08:00:00|121032.9|120932.9|121157.5|121057.5|121226.1|121072|121029.2|120911.1|281
1648627500000|2022-03-30 08:05:00|121158.9|121058.9|121081.3|120981.3|121215.1|121061|121080.7|120955.1|287
1648627800000|2022-03-30 08:10:00|121083.5|120983.5|121136.3|121036.3|121173|121036.9|121066|120948|240
1648628100000|2022-03-30 08:15:00|121144.1|121044.1|121187.2|121087.2|121188.2|121088.2|121144.1|121044.1|168
1648628400000|2022-03-30 08:20:00|121187.7|121087.7|121254.5|121154.5|121254.7|121154.7|121176.1|121076.1|245
1648628700000|2022-03-30 08:25:00|121252.5|121152.5|121242.3|121142.3|121263.9|121163.9|121234|121134|283
1648629000000|2022-03-30 08:30:00|121242.6|121142.6|121265|121065|121268.5|121149|121181.5|121063.3|396
1648629300000|2022-03-30 08:35:00|121265.8|121065.8|121184|120984|121267.8|121101.4|121105.5|120973.5|390
1648629600000|2022-03-30 08:40:00|121183.8|120983.8|121176.9|121076.9|121192.5|121090.6|121138|120982.8|212
1648629900000|2022-03-30 08:45:00|121176.4|121076.4|121149|121049|121176.9|121076.9|121145.4|121045.4|113
1648630200000|2022-03-30 08:50:00|121157|121057|121058.6|120958.6|121157|121057|121057.4|120929.5|175
1648630500000|2022-03-30 08:55:00|121058.2|120958.2|121020.7|120920.7|121076.6|120976.6|121005.9|120905.9|193
1648630800000|2022-03-30 09:00:00|121021.2|120921.2|121036.1|120936.1|121043.6|120943.6|121020|120920|54
1648631100000|2022-03-30 09:05:00|121036.6|120936.6|121040.4|120940.4|121040.9|120940.9|121035.6|120935.6|105
1648631400000|2022-03-30 09:10:00|121039.6|120939.6|121056.7|120856.7|121093.7|120993.7|120964.3|120844.7|180
1648631700000|2022-03-30 09:15:00|121057.2|120857.2|120998.5|120898.5|121062|120901|120995.5|120840|29
1648632000000|2022-03-30 09:20:00|120997|120897|120998|120898|121002.5|120902.5|120986|120886|10
1648632300000|2022-03-30 09:25:00|120994|120894|120996|120896|120998.5|120898.5|120983.5|120883.5|14
1648632600000|2022-03-30 09:30:00|120997.5|120897.5|121012.5|120912.5|121012.5|120912.5|120997.5|120897.5|8
1648632900000|2022-03-30 09:35:00|121065.5|120865.5|121064.5|120864.5|121065.5|120865.5|121064.5|120864.5|2
1648633200000|2022-03-30 09:40:00|121078|120878|121122.5|120922.5|121123.5|120960|121022.5|120868.1|23
1648633500000|2022-03-30 09:45:00|121082.5|120982.5|121163.1|120963.1|121163.1|120982.5|121082.5|120938.5|21
1648633800000|2022-03-30 09:50:00|121163.5|120963.5|121159.1|120959.1|121165.7|120965.7|121127.3|120927.3|21
1648634100000|2022-03-30 09:55:00|121158.5|120958.5|121154.1|120954.1|121168.1|120968.1|121153.5|120953.5|9
1648634400000|2022-03-30 10:00:00|121155.5|120955.5|121287.1|121087.1|121293.9|121093.9|121140|120955.5|97
1648634700000|2022-03-30 10:05:00|121286.3|121086.3|121301.5|121101.5|121312|121112|121286.3|121086.3|19
1648635000000|2022-03-30 10:10:00|121301.4|121101.4|121293.5|121093.5|121318.7|121118.7|121255.5|121055.5|34
1648635300000|2022-03-30 10:15:00|121285.1|121085.1|121271.1|121071.1|121293.5|121093.5|121268.5|121068.5|36
1648635600000|2022-03-30 10:20:00|121270.5|121070.5|121275.5|121075.5|121275.5|121075.5|121267.5|121067.5|81
1648635900000|2022-03-30 10:25:00|121285.9|121085.9|121329.1|121129.1|121329.1|121129.1|121249.3|121049.3|21
1648636200000|2022-03-30 10:30:00|121305|121205|121393.9|121193.9|121394|121205|121305|121136.1|66
1648636500000|2022-03-30 10:35:00|121394|121194|121376.6|121176.6|121394|121194|121376.6|121176.6|20
1648636800000|2022-03-30 10:40:00|121393.9|121193.9|121390.6|121190.6|121407.9|121217|121317|121160.1|90
1648637100000|2022-03-30 10:45:00|121407.9|121207.9|121368.1|121168.1|121408|121208|121368.1|121168.1|24
1648637400000|2022-03-30 10:50:00|121392.3|121192.3|121365.1|121165.1|121399|121199|121365.1|121165.1|34
1648637700000|2022-03-30 10:55:00|121362.5|121162.5|121385|121185|121391.1|121191.1|121362.5|121162.5|41
1648638000000|2022-03-30 11:00:00|121372.1|121172.1|121400.5|121200.5|121401.5|121230.7|121327|121141.1|37
1648638300000|2022-03-30 11:05:00|121401.5|121201.5|121396.5|121196.5|121404.1|121204.1|121396.5|121196.5|9
1648638600000|2022-03-30 11:10:00|121336.5|121236.5|121336.5|121236.5|121397.3|121236.5|121336|121182.5|22
1648638900000|2022-03-30 11:15:00|121336.6|121236.6|121363.6|121263.6|121394.8|121263.6|121333.5|121191.3|35
1648639200000|2022-03-30 11:20:00|121360.6|121260.6|121362.1|121262.1|121366.3|121266.3|121360.6|121260.6|10
1648639500000|2022-03-30 11:25:00|121361.1|121261.1|121387.1|121187.1|121392.6|121261.1|121342.6|121186.1|62
1648639800000|2022-03-30 11:30:00|121386.6|121186.6|121368.9|121168.9|121386.6|121199|121285|121147.5|47
1648640100000|2022-03-30 11:35:00|121323.3|121123.3|121321.1|121121.1|121324.9|121124.9|121320|121120|22
1648640400000|2022-03-30 11:40:00|121321|121121|121321.1|121121.1|121321.1|121121.1|121321|121121|22
1648640700000|2022-03-30 11:45:00|121328.3|121128.3|121339.5|121139.5|121339.5|121200|121299.5|121128.3|16
1648641000000|2022-03-30 11:50:00|121340|121140|121330.3|121130.3|121373.5|121173.5|121330.3|121130.3|33
1648641300000|2022-03-30 11:55:00|121337.5|121137.5|121294.1|121094.1|121337.5|121137.5|121294.1|121094.1|44
1648641600000|2022-03-30 12:00:00|121293.6|121093.6|121302.3|121102.3|121302.3|121102.3|121291|121091|15
1648641900000|2022-03-30 12:05:00|121297.1|121097.1|121233.5|121033.5|121297.1|121144.1|121233.5|121033.5|153
1648642200000|2022-03-30 12:10:00|121233.8|121033.8|121254.5|121054.5|121260.3|121097|121197|121033.5|79
1648642500000|2022-03-30 12:15:00|121254|121054|121288.3|121088.3|121289.7|121089.7|121252.3|121052.3|35
1648642800000|2022-03-30 12:20:00|121289.7|121089.7|121304.4|121104.4|121304.4|121104.4|121289.7|121089.7|8
1648643100000|2022-03-30 12:25:00|121259.5|121159.5|121299.5|121099.5|121319.5|121164|121259.5|121099.5|67
1648643400000|2022-03-30 12:30:00|121299|121099|121323.5|121123.5|121326.1|121126.1|121294.1|121094.1|40
1648643700000|2022-03-30 12:35:00|121328.1|121128.1|121220.4|121120.4|121328.1|121156|121212.2|121112.2|64
1648644000000|2022-03-30 12:40:00|121219.9|121119.9|121209.5|121009.5|121296.5|121143.5|121200|121008.1|146
1648644300000|2022-03-30 12:45:00|121209.4|121009.4|121234.5|121034.5|121247.6|121084|121130.5|120973.7|41
1648644600000|2022-03-30 12:50:00|121234.6|121034.6|121184.5|121084.5|121234.6|121084.6|121178.7|121034.6|44
1648644900000|2022-03-30 12:55:00|121184|121084|121237.1|121037.1|121247.1|121084|121178.9|121030.5|33
1648645200000|2022-03-30 13:00:00|121237|121037|121241.1|121041.1|121242.8|121042.8|121230.5|121030.5|30
1648645500000|2022-03-30 13:05:00|121240.6|121040.6|121231.4|121031.4|121240.6|121040.6|121231.4|121031.4|6
1648645800000|2022-03-30 13:10:00|121232.4|121032.4|121178.4|121078.4|121235.9|121079.4|121160.6|121012.1|45
1648646100000|2022-03-30 13:15:00|121177.4|121077.4|121242.6|121042.6|121243.9|121077.4|121172.6|121032.4|56
1648646400000|2022-03-30 13:20:00|121243.1|121043.1|121202.5|121002.5|121243.6|121076|121129.5|120986.8|173
1648646700000|2022-03-30 13:25:00|121202|121002|121183.9|120983.9|121202.5|121002.5|121181.5|120981.5|66
1648647000000|2022-03-30 13:30:00|121183.4|120983.4|121161.1|120961.1|121191|121019|121114|120961.1|65
1648647300000|2022-03-30 13:35:00|121160.6|120960.6|121171.9|120971.9|121185|120985|121159.5|120959.5|54
1648647600000|2022-03-30 13:40:00|121172|120972|121119.5|121019.5|121176.9|121020.5|121107|120969.5|121
1648647900000|2022-03-30 13:45:00|121120.5|121020.5|121171.5|120971.5|121172|121025|121120.5|120969|237
1648648200000|2022-03-30 13:50:00|121170.5|120970.5|121168.5|120968.5|121172|120972|121166.5|120966.5|167
1648648500000|2022-03-30 13:55:00|121168|120968|121130|121030|121173.5|121037|121105|120954.4|291
1648648800000|2022-03-30 14:00:00|121129.5|121029.5|121177.4|120977.4|121178.4|121033.5|121129|120970.5|42
1648649100000|2022-03-30 14:05:00|121177.9|120977.9|121176.2|120976.2|121178.9|120978.9|121172.5|120972.5|12
1648649400000|2022-03-30 14:10:00|121172.8|120972.8|121167.4|120967.4|121194|120994|121161.5|120961.5|45
1648649700000|2022-03-30 14:15:00|121167.5|120967.5|121133.7|120933.7|121171|121008|121061.6|120911|222
1648650000000|2022-03-30 14:20:00|121133.2|120933.2|121115|120915|121133.2|120933.2|121096.3|120896.3|29
1648650300000|2022-03-30 14:25:00|121132|120932|121083.8|120883.8|121132|120932|121083.8|120883.8|75
1648650600000|2022-03-30 14:30:00|121083.3|120883.3|121078|120878|121119.5|120919.5|121059.5|120859.5|58
1648650900000|2022-03-30 14:35:00|121078.5|120878.5|121039.5|120839.5|121078.7|120879|120977.5|120827|57
1648651200000|2022-03-30 14:40:00|121038|120838|121028|120828|121038|120886.5|120958.5|120810.5|778
1648651500000|2022-03-30 14:45:00|121029|120829|121024.4|120824.4|121032.1|120832.1|121014.1|120814.1|510
1648651800000|2022-03-30 14:50:00|121041.5|120841.5|121029.5|120829.5|121044.5|120844.5|121002.8|120802.8|215
1648652100000|2022-03-30 14:55:00|121028.5|120828.5|121004.4|120804.4|121030.5|120876.5|120940.9|120792.9|330
1648652400000|2022-03-30 15:00:00|121005|120805|120969|120869|121007.5|120883|120956.5|120804.4|261
1648652700000|2022-03-30 15:05:00|120969.5|120869.5|121026.5|120826.5|121026.5|120895.7|120969|120825|121
1648653000000|2022-03-30 15:10:00|121026|120826|121046.8|120846.8|121047.4|120847.4|121024.5|120824.5|193
1648653300000|2022-03-30 15:15:00|121047.3|120847.3|121054.3|120854.3|121054.8|120854.8|121045.8|120845.8|26
1648653600000|2022-03-30 15:20:00|121054.8|120854.8|121073.3|120873.3|121083.3|120883.3|121054.3|120854.3|45
1648653900000|2022-03-30 15:25:00|121068.4|120868.4|121057|120857|121074|120874|121057|120857|11
1648654200000|2022-03-30 15:30:00|121056.5|120856.5|121072.5|120872.5|121073|120873|121056|120856|28
1648654500000|2022-03-30 15:35:00|121023.5|120923.5|121009.5|120909.5|121023.5|120923.5|121005.5|120905.5|35
1648654800000|2022-03-30 15:40:00|121010|120910|121010|120910|121010|120910|121010|120910|1
1648655100000|2022-03-30 15:45:00|121010.5|120910.5|121004.5|120904.5|121012|120912|120999|120899|42
1648655400000|2022-03-30 15:50:00|121005|120905|120999.5|120899.5|121010|120910|120979|120879|128
1648655700000|2022-03-30 15:55:00|121000|120900|121052|120852|121060|120911|120983.5|120851.5|142
1648656000000|2022-03-30 16:00:00|121053|120853|121031|120831|121055.5|120855.5|121022.5|120822.5|127
1648656300000|2022-03-30 16:05:00|121030.5|120830.5|121041.8|120841.8|121043.9|120898.5|120994.7|120829.5|58
1648656600000|2022-03-30 16:10:00|121042.3|120842.3|121035.4|120835.4|121058.5|120907|120998.9|120835.4|215
1648656900000|2022-03-30 16:15:00|121035.5|120835.5|121048|120848|121060.5|120916.9|120997.4|120835.4|132
1648657200000|2022-03-30 16:20:00|121049.5|120849.5|121024.9|120824.9|121049.5|120849.5|121022.9|120822.9|88
1648657500000|2022-03-30 16:25:00|121026.4|120826.4|120975|120875|121026.5|120876.5|120972.5|120823.5|51
1648657800000|2022-03-30 16:30:00|120975.5|120875.5|120998|120898|120999|120899|120975.5|120875.5|46
1648658100000|2022-03-30 16:35:00|120998.5|120898.5|121010.5|120910.5|121014|120914|120996.5|120896.5|27
1648658400000|2022-03-30 16:40:00|121010|120910|121006|120906|121010|120910|121003|120903|25
1648658700000|2022-03-30 16:45:00|121005|120905|121004|120904|121005|120905|121002.5|120902.5|16
1648659000000|2022-03-30 16:50:00|121002.5|120902.5|121001|120901|121005|120905|120972.5|120872.5|93
1648659300000|2022-03-30 16:55:00|121001.5|120901.5|121002.5|120902.5|121006|120906|121001.5|120901.5|17
1648659600000|2022-03-30 17:00:00|121003|120903|121063|120863|121064|120924.5|120999|120861.3|125
1648659900000|2022-03-30 17:05:00|121062.8|120862.8|121071.5|120871.5|121073.5|120873.5|121060.8|120860.8|289
1648660200000|2022-03-30 17:10:00|121070.5|120870.5|121030.5|120930.5|121072.5|120931.5|121022.5|120870.5|32
1648660500000|2022-03-30 17:15:00|121088|120888|121089|120889|121096|120896|121086|120886|207
1648660800000|2022-03-30 17:20:00|121094|120894|121098|120898|121098|120898|121089|120889|5
1648661100000|2022-03-30 17:25:00|121095|120895|121097|120897|121121|120921|121088|120888|83
1648661400000|2022-03-30 17:30:00|121082.8|120882.8|121117.3|120917.3|121133.2|120933.2|121082.8|120882.8|69
1648661700000|2022-03-30 17:35:00|121115.3|120915.3|121082|120982|121121.1|120982|121071.5|120901.1|58
1648662000000|2022-03-30 17:40:00|121081.5|120981.5|121074|120974|121081.5|120981.5|121072.5|120972.5|29
1648662300000|2022-03-30 17:45:00|121075.5|120975.5|121124.7|120924.7|121126.5|120977.5|121074|120924.2|27
1648662600000|2022-03-30 17:50:00|121126.5|120926.5|121108|120908|121126.5|120926.5|121107.5|120907.5|59
1648662900000|2022-03-30 17:55:00|121107.5|120907.5|121092.1|120892.1|121107.5|120907.5|121086.3|120886.3|61
1648663200000|2022-03-30 18:00:00|121090.9|120890.9|121084.9|120884.9|121094.3|120894.3|121083.9|120883.9|24
1648663500000|2022-03-30 18:05:00|121084.4|120884.4|121090.1|120890.1|121090.6|120890.6|121082.4|120882.4|22
1648663800000|2022-03-30 18:10:00|121090.6|120890.6|121098.9|120898.9|121099.9|120899.9|121090.6|120890.6|32
1648664100000|2022-03-30 18:15:00|121099.4|120899.4|121099.9|120899.9|121100.9|120900.9|121098.9|120898.9|7
1648664400000|2022-03-30 18:20:00|121099.4|120899.4|121098.9|120898.9|121099.4|120899.4|121097.9|120897.9|11
1648664700000|2022-03-30 18:25:00|121099.4|120899.4|121099.4|120899.4|121099.4|120899.4|121099.4|120899.4|1
1648665300000|2022-03-30 18:35:00|121098.9|120898.9|121090.6|120890.6|121098.9|120898.9|121081.6|120881.6|14
1648665600000|2022-03-30 18:40:00|121092.6|120892.6|121105.5|120905.5|121113|120913|121090.3|120890.3|56
1648665900000|2022-03-30 18:45:00|121105|120905|121177.9|120977.9|121362.9|121162.9|121105|120905|74
1648666200000|2022-03-30 18:50:00|121173.3|120973.3|121205.1|121005.1|121205.1|121005.1|121164.3|120964.3|7
1648666500000|2022-03-30 18:55:00|121204.5|121004.5|121240.9|121040.9|121240.9|121040.9|121198.8|120998.8|52
1648681200000|2022-03-30 23:00:00|121179|120916|121179|120916|121179|120916|121179|120916|1
1648684800000|2022-03-31 00:00:00|121493|121133|121353.5|121153.5|121511|121197|121298.4|121098.4|189
1648685100000|2022-03-31 00:05:00|121346|121146|121230.1|121130.1|121351.5|121198.5|121220.3|121082.1|273
1648685400000|2022-03-31 00:10:00|121226.1|121126.1|121195.2|121095.2|121245.4|121145.4|121152.5|121052.5|398
1648685700000|2022-03-31 00:15:00|121197|121097|121256|121156|121266|121166|121193.2|121093.2|285
1648686000000|2022-03-31 00:20:00|121254.4|121154.4|121215|121115|121274.4|121174.4|121213.3|121113.3|265
1648686300000|2022-03-31 00:25:00|121216.6|121116.6|121117.4|121017.4|121244.5|121144.5|121106.4|121006.4|397
1648686600000|2022-03-31 00:30:00|121116.4|121016.4|121070|120970|121143|121043|121056|120956|404
1648686900000|2022-03-31 00:35:00|121070.8|120970.8|121101.8|121001.8|121114|121014|121068|120968|283
1648687200000|2022-03-31 00:40:00|121102.5|121002.5|121089.3|120989.3|121120|121020|121074|120974|269
1648687500000|2022-03-31 00:45:00|121087.5|120987.5|121065.4|120965.4|121102.8|121002.8|121053.5|120953.5|281
1648687800000|2022-03-31 00:50:00|121064.4|120964.4|121108|121008|121153.1|121020|121058.6|120947.1|259
1648688100000|2022-03-31 00:55:00|121104|121004|121143.1|121043.1|121154.5|121054.5|121082|120982|305
1648688400000|2022-03-31 01:00:00|121143.5|121043.5|121124.1|121024.1|121149|121049|121099.4|120999.4|235
1648688700000|2022-03-31 01:05:00|121124|121024|121121.6|121021.6|121143.5|121024.1|121086.7|120943.5|184
1648689000000|2022-03-31 01:10:00|121121.1|121021.1|121084.5|120984.5|121121.1|121021.1|121061|120961|237
1648689300000|2022-03-31 01:15:00|121083.5|120983.5|121104.4|121004.4|121124.8|121024.8|121081.5|120981.5|246
1648689600000|2022-03-31 01:20:00|121107|121007|121093.3|120993.3|121109.5|121009.5|121090|120990|145
1648689900000|2022-03-31 01:25:00|121083.5|120983.5|121007.8|120907.8|121083.5|120983.5|120950.7|120850.7|302
1648690200000|2022-03-31 01:30:00|121008.5|120908.5|120980.1|120880.1|121050.1|120950.1|120965.4|120865.4|225
1648690500000|2022-03-31 01:35:00|120980.4|120880.4|121051|120951|121054.7|120954.7|120942.2|120842.2|268
1648690800000|2022-03-31 01:40:00|121048|120948|121081.7|120981.7|121081.7|120981.7|121020.2|120920.2|244
1648691100000|2022-03-31 01:45:00|121082.2|120982.2|121079.5|120979.5|121097|120997|121065|120965|160
1648691400000|2022-03-31 01:50:00|121078.5|120978.5|121055.5|120955.5|121086.5|120986.5|121055|120955|123
1648691700000|2022-03-31 01:55:00|121055.1|120955.1|121071.1|120971.1|121077.4|120977.4|121040.1|120940.1|134
1648692000000|2022-03-31 02:00:00|121071|120971|121158|121058|121160.7|121060.7|121071|120971|236
1648692300000|2022-03-31 02:05:00|121157|121057|121136|121036|121167.1|121067.1|121129|121029|206
1648692600000|2022-03-31 02:10:00|121135.4|121035.4|121146|121046|121146.5|121046.5|121120.6|121020.6|212
1648692900000|2022-03-31 02:15:00|121145.5|121045.5|121114|121014|121146.5|121046.5|121082.1|120982.1|218
1648693200000|2022-03-31 02:20:00|121115.4|121015.4|121103|121003|121131|121031|121081.5|120981.5|140
1648693500000|2022-03-31 02:25:00|121103.4|121003.4|121102.2|121002.2|121111.5|121011.5|121083|120983|102
1648693800000|2022-03-31 02:30:00|121097.9|120997.9|121061.1|120961.1|121101|121001|121061.1|120961.1|190
1648694100000|2022-03-31 02:35:00|121064|120964|121071.1|120971.1|121076.1|120976.1|121034.5|120934.5|116
1648694400000|2022-03-31 02:40:00|121077.4|120977.4|121145.1|121045.1|121146|121046|121076.1|120976.1|132
1648694700000|2022-03-31 02:45:00|121143|121043|121178.5|121078.5|121179.4|121079.4|121122.1|121022.1|142
1648695000000|2022-03-31 02:50:00|121174.4|121074.4|121182.4|121082.4|121189.2|121089.2|121169|121069|128
1648695300000|2022-03-31 02:55:00|121180.4|121080.4|121213|121113|121214|121114|121170|121070|139
1648695600000|2022-03-31 03:00:00|121211.7|121111.7|121221.4|121121.4|121229|121129|121175|121075|209
1648695900000|2022-03-31 03:05:00|121221.1|121121.1|121232|121132|121243|121143|121203|121103|130
1648696200000|2022-03-31 03:10:00|121231|121131|121264.1|121164.1|121285.4|121185.4|121229.4|121129.4|171
1648696500000|2022-03-31 03:15:00|121264.2|121164.2|121233.9|121133.9|121264.2|121164.2|121222.9|121122.9|89
1648696800000|2022-03-31 03:20:00|121234.2|121134.2|121235.2|121135.2|121244.2|121144.2|121223.5|121123.5|106
1648697100000|2022-03-31 03:25:00|121234.9|121134.9|121227.5|121127.5|121235.2|121135.2|121223.9|121123.9|35
1648697400000|2022-03-31 03:30:00|121228|121128|121225.4|121125.4|121245.4|121145.4|121199.9|121099.9|160
1648697700000|2022-03-31 03:35:00|121227|121127|121241.1|121141.1|121251.6|121151.6|121220.9|121120.9|93
1648698000000|2022-03-31 03:40:00|121240.1|121140.1|121276.5|121176.5|121282.1|121182.1|121239.1|121139.1|72
1648698300000|2022-03-31 03:45:00|121277|121177|121288.4|121188.4|121293.9|121193.9|121276.5|121176.5|130
1648698600000|2022-03-31 03:50:00|121286.1|121186.1|121290|121190|121293.9|121193.9|121272.7|121172.7|60
1648698900000|2022-03-31 03:55:00|121289.7|121189.7|121250.4|121150.4|121291.5|121191.5|121250.4|121150.4|90
1648699200000|2022-03-31 04:00:00|121257|121157|121210.4|121110.4|121258|121158|121176.9|121076.9|140
1648699500000|2022-03-31 04:05:00|121211.4|121111.4|121218.5|121118.5|121219.2|121119.2|121200.4|121100.4|104
1648699800000|2022-03-31 04:10:00|121222.4|121122.4|121276|121176|121279|121179|121202.9|121102.9|119
1648700100000|2022-03-31 04:15:00|121274.4|121174.4|121256.5|121156.5|121287.5|121187.5|121243.4|121143.4|107
1648700400000|2022-03-31 04:20:00|121255.5|121155.5|121252|121152|121258.5|121158.5|121243.1|121143.1|97
1648700700000|2022-03-31 04:25:00|121252.5|121152.5|121233.5|121133.5|121253|121153|121213.5|121113.5|123
1648701000000|2022-03-31 04:30:00|121226.5|121126.5|121254.9|121154.9|121255.1|121155.1|121212.4|121112.4|156
1648701300000|2022-03-31 04:35:00|121253.1|121153.1|121223.5|121123.5|121254.1|121154.1|121213.5|121113.5|105
1648701600000|2022-03-31 04:40:00|121224.5|121124.5|121223.5|121123.5|121226.1|121126.1|121188.4|121088.4|141
1648701900000|2022-03-31 04:45:00|121223.1|121123.1|121171.9|121071.9|121223.5|121123.5|121166.2|121066.2|157
1648702200000|2022-03-31 04:50:00|121170|121070|121186.9|121086.9|121215.5|121115.5|121169.7|121069.7|149
1648702500000|2022-03-31 04:55:00|121191.5|121091.5|121202.5|121102.5|121215|121115|121188.9|121088.9|167
1648702800000|2022-03-31 05:00:00|121202.7|121102.7|121192.1|121092.1|121202.7|121102.7|121173.1|121073.1|168
1648703100000|2022-03-31 05:05:00|121191.9|121091.9|121208.1|121108.1|121221.4|121121.4|121190.5|121090.5|116
1648703400000|2022-03-31 05:10:00|121207.9|121107.9|121233.9|121133.9|121236.5|121136.5|121196.5|121096.5|98
1648703700000|2022-03-31 05:15:00|121234.1|121134.1|121238.4|121138.4|121251|121151|121229.5|121129.5|132
1648704000000|2022-03-31 05:20:00|121238|121138|121216|121116|121239.4|121139.4|121196.9|121096.9|152
1648704300000|2022-03-31 05:25:00|121215|121115|121217.6|121117.6|121228|121128|121210.3|121110.3|68
1648704600000|2022-03-31 05:30:00|121217.5|121117.5|121239.9|121139.9|121262.7|121162.7|121211.7|121111.7|125
1648704900000|2022-03-31 05:35:00|121239|121139|121213.5|121113.5|121240.5|121140.5|121205.6|121105.6|125
1648705200000|2022-03-31 05:40:00|121213|121113|121250.9|121150.9|121253.5|121153.5|121204.3|121104.3|143
1648705500000|2022-03-31 05:45:00|121251.4|121151.4|121236.2|121136.2|121251.5|121151.5|121197.6|121097.6|218
1648705800000|2022-03-31 05:50:00|121240.4|121140.4|121260|121160|121272.4|121172.4|121233|121133|167
1648706100000|2022-03-31 05:55:00|121259|121159|121282|121182|121290|121190|121249.5|121149.5|110
1648706400000|2022-03-31 06:00:00|121282.5|121182.5|121286.5|121186.5|121294.5|121194.5|121262.9|121162.9|239
1648706700000|2022-03-31 06:05:00|121287.5|121187.5|121271.3|121171.3|121319|121219|121271.1|121171.1|258
1648707000000|2022-03-31 06:10:00|121265|121165|121319.9|121219.9|121323|121223|121263.5|121163.5|219
1648707300000|2022-03-31 06:15:00|121316|121216|121285|121185|121324|121224|121283|121183|209
1648707600000|2022-03-31 06:20:00|121282.7|121182.7|121280.1|121180.1|121297.6|121197.6|121277.6|121177.6|125
1648707900000|2022-03-31 06:25:00|121280|121180|121324.7|121224.7|121326.4|121226.4|121274.9|121174.9|214
1648708200000|2022-03-31 06:30:00|121322.8|121222.8|121325|121225|121331.5|121231.5|121302|121202|164
1648708500000|2022-03-31 06:35:00|121323.7|121223.7|121361.5|121261.5|121378.5|121278.5|121322|121222|101
1648708800000|2022-03-31 06:40:00|121356.5|121256.5|121294|121194|121356.5|121256.5|121294|121194|63
1648709100000|2022-03-31 06:45:00|121294.5|121194.5|121299.5|121199.5|121299.5|121199.5|121259.4|121159.4|140
1648709400000|2022-03-31 06:50:00|121299|121199|121291.4|121191.4|121302.5|121202.5|121278.9|121178.9|67
1648709700000|2022-03-31 06:55:00|121286|121186|121287.9|121187.9|121291.6|121191.6|121269.1|121169.1|44
1648710000000|2022-03-31 07:00:00|121287|121187|121239.5|121139.5|121289|121189|121237.5|121137.5|118
1648710300000|2022-03-31 07:05:00|121239.2|121139.2|121257.1|121157.1|121257.1|121157.1|121237.7|121137.7|26
1648710600000|2022-03-31 07:10:00|121257.2|121157.2|121248.1|121148.1|121258.2|121158.2|121235|121135|44
1648710900000|2022-03-31 07:15:00|121254.5|121154.5|121282.6|121182.6|121284.7|121184.7|121254.5|121154.5|27
1648711200000|2022-03-31 07:20:00|121282|121182|121256.5|121156.5|121284.7|121184.7|121248.5|121148.5|36
1648711500000|2022-03-31 07:25:00|121256.1|121156.1|121265.4|121165.4|121293.4|121193.4|121251.5|121151.5|32
1648711800000|2022-03-31 07:30:00|121273|121173|121289.3|121189.3|121293.4|121193.4|121273|121173|27
1648712100000|2022-03-31 07:35:00|121290.3|121190.3|121282.5|121182.5|121290.3|121190.3|121271.1|121171.1|42
1648712400000|2022-03-31 07:40:00|121282.2|121182.2|121282.7|121182.7|121283.2|121183.2|121262.7|121162.7|31
1648712700000|2022-03-31 07:45:00|121282.2|121182.2|121242.2|121142.2|121289|121189|121242.2|121142.2|56
1648713000000|2022-03-31 07:50:00|121241.7|121141.7|121242.1|121142.1|121251.5|121151.5|121239.5|121139.5|12
1648713300000|2022-03-31 07:55:00|121246.1|121146.1|121271|121171|121289|121189|121245.1|121145.1|32
1648713600000|2022-03-31 08:00:00|121282.5|121182.5|121316|121216|121319.5|121219.5|121276.3|121176.3|17
1648713900000|2022-03-31 08:05:00|121324.1|121224.1|121322.5|121222.5|121484.5|121284.5|121312|121212|44
1648714200000|2022-03-31 08:10:00|121323.1|121223.1|121416.7|121316.7|121489.1|121316.7|121322.1|121222.1|113
1648714500000|2022-03-31 08:15:00|121416.5|121316.5|121411|121311|121460.1|121316.7|121404.6|121254.1|109
1648714800000|2022-03-31 08:20:00|121414|121314|121416.3|121316.3|121427.8|121327.8|121404.1|121304.1|95
1648715100000|2022-03-31 08:25:00|121417.7|121317.7|121421.5|121321.5|121421.9|121321.9|121417.5|121317.5|20
1648715400000|2022-03-31 08:30:00|121421|121321|121533.8|121433.8|121597|121439|121418.5|121318.5|165
1648715700000|2022-03-31 08:35:00|121534.3|121434.3|121545.3|121345.3|121560.8|121455.5|121485.4|121345.3|135
1648716000000|2022-03-31 08:40:00|121543|121343|121506.8|121406.8|121543|121408.1|121478.1|121339.3|108
1648716300000|2022-03-31 08:45:00|121548.5|121348.5|121475.1|121375.1|121550.2|121393.2|121474.6|121347.5|60
1648716600000|2022-03-31 08:50:00|121474.6|121374.6|121466.9|121366.9|121475.4|121375.4|121452.9|121352.9|68
1648716900000|2022-03-31 08:55:00|121466.4|121366.4|121431|121331|121467.9|121367.9|121408.5|121308.5|71
1648717200000|2022-03-31 09:00:00|121432.5|121332.5|121421.5|121321.5|121433|121333|121410.4|121310.4|192
1648717500000|2022-03-31 09:05:00|121420.2|121320.2|121416.5|121316.5|121420.2|121320.2|121416.2|121316.2|7
1648717800000|2022-03-31 09:10:00|121418.5|121318.5|121440.5|121340.5|121476.3|121340.5|121417|121276.3|15
1648718100000|2022-03-31 09:15:00|121440|121340|121405.5|121305.5|121440.2|121340.2|121405.5|121305.5|12
1648718400000|2022-03-31 09:20:00|121405|121305|121405|121305|121405|121305|121405|121305|1
1648718700000|2022-03-31 09:25:00|121405.5|121305.5|121424|121324|121424|121324|121405.5|121305.5|5
1648719000000|2022-03-31 09:30:00|121472|121272|121359.5|121259.5|121472|121308.5|121359|121259|23
1648719300000|2022-03-31 09:35:00|121360|121260|121376|121276|121439.3|121290.8|121360|121227|24
1648719600000|2022-03-31 09:40:00|121382.5|121282.5|121404.5|121304.5|121404.5|121304.5|121382.5|121282.5|12
1648719900000|2022-03-31 09:45:00|121413.5|121313.5|121463.5|121263.5|121464.5|121313.5|121409.5|121263.5|6
1648720200000|2022-03-31 09:50:00|121413|121313|121416.5|121316.5|121422.1|121322.1|121411.5|121311.5|10
1648720500000|2022-03-31 09:55:00|121415.5|121315.5|121397.5|121297.5|121415.5|121315.5|121397.5|121297.5|5
1648720800000|2022-03-31 10:00:00|121399.5|121299.5|121408|121308|121408|121308|121399.5|121299.5|3
1648721100000|2022-03-31 10:05:00|121400|121300|121399|121299|121400|121300|121399|121299|2
1648721400000|2022-03-31 10:10:00|121397|121297|121397|121297|121397|121297|121397|121297|1
1648721700000|2022-03-31 10:15:00|121396.5|121296.5|121457.5|121257.5|121459.4|121306.5|121396|121257.5|6
1648722300000|2022-03-31 10:25:00|121418|121318|121502|121302|121502|121341|121418|121287.4|18
1648722600000|2022-03-31 10:30:00|121502.1|121302.1|121424.5|121324.5|121504.1|121333|121424|121302|31
1648722900000|2022-03-31 10:35:00|121423.5|121323.5|121426.5|121326.5|121467.4|121326.5|121421.5|121259.1|16
1648723200000|2022-03-31 10:40:00|121432.5|121332.5|121497.5|121297.5|121497.5|121338.5|121432.5|121281.5|9
1648724100000|2022-03-31 10:55:00|121496|121296|121496|121296|121497.5|121297.5|121494|121294|6
1648724400000|2022-03-31 11:00:00|121497.5|121297.5|121454.5|121354.5|121504.1|121354.5|121441|121295|16
1648724700000|2022-03-31 11:05:00|121449.5|121349.5|121482|121282|121491.5|121349.5|121405.2|121282|43
1648725000000|2022-03-31 11:10:00|121428|121328|121475|121275|121481.5|121328|121421|121270|37
1648725300000|2022-03-31 11:15:00|121475.1|121275.1|121462|121262|121475.1|121275.1|121462|121262|11
1648725600000|2022-03-31 11:20:00|121467|121267|121448.2|121348.2|121482.4|121353.7|121437.5|121267|55
1648725900000|2022-03-31 11:25:00|121448.7|121348.7|121563.5|121363.5|121567.8|121418.5|121448.7|121348.7|183
1648726200000|2022-03-31 11:30:00|121563.3|121363.3|121517.3|121417.3|121565.8|121418|121516|121363.3|17
1648726500000|2022-03-31 11:35:00|121516.3|121416.3|121515.3|121415.3|121565.5|121431.4|121500.9|121356.6|251
1648726800000|2022-03-31 11:40:00|121515.1|121415.1|121532|121432|121537|121437|121508.4|121408.4|119
1648727100000|2022-03-31 11:45:00|121532.5|121432.5|121525|121425|121541|121441|121525|121425|93
1648727400000|2022-03-31 11:50:00|121524.5|121424.5|121522|121422|121524.5|121424.5|121520.5|121420.5|15
1648727700000|2022-03-31 11:55:00|121521.5|121421.5|121517|121417|121522.5|121422.5|121517|121417|10
1648728000000|2022-03-31 12:00:00|121516.5|121416.5|121513.6|121413.6|121516.5|121416.5|121510|121410|16
1648728300000|2022-03-31 12:05:00|121494.6|121394.6|121481.2|121381.2|121507.5|121407.5|121457.5|121357.5|43
1648728600000|2022-03-31 12:10:00|121480.2|121380.2|121502.5|121402.5|121503|121403|121480.2|121380.2|47
1648728900000|2022-03-31 12:15:00|121503|121403|121503.5|121403.5|121508.2|121408.2|121503|121403|8
1648729200000|2022-03-31 12:20:00|121496.8|121396.8|121504|121404|121520.5|121420.5|121473|121373|84
1648729500000|2022-03-31 12:25:00|121503.5|121403.5|121459.5|121359.5|121517.5|121417.5|121459.5|121359.5|85
1648729800000|2022-03-31 12:30:00|121466|121366|121523.1|121323.1|121532|121377.5|121431|121280.5|96
1648730100000|2022-03-31 12:35:00|121523.5|121323.5|121526.4|121326.4|121526.5|121326.5|121523.5|121323.5|7
1648730400000|2022-03-31 12:40:00|121526.5|121326.5|121526.9|121326.9|121535|121335|121514.8|121314.8|24
1648730700000|2022-03-31 12:45:00|121526.7|121326.7|121526.9|121326.9|121526.9|121326.9|121526.7|121326.7|26
1648731000000|2022-03-31 12:50:00|121526.7|121326.7|121537.5|121337.5|121550.8|121359.1|121459|121316.5|29
1648731300000|2022-03-31 12:55:00|121529.5|121329.5|121529.4|121329.4|121529.5|121329.5|121529.4|121329.4|16
1648731600000|2022-03-31 13:00:00|121529.5|121329.5|121539.5|121339.5|121540|121340|121526|121326|27
1648731900000|2022-03-31 13:05:00|121542.5|121342.5|121537|121337|121556|121356|121536.7|121336.7|18
1648732200000|2022-03-31 13:10:00|121537.5|121337.5|121576.5|121376.5|121577.4|121377.4|121536.7|121336.7|60
1648732500000|2022-03-31 13:15:00|121576|121376|121586|121386|121622.7|121464.7|121491|121375.5|285
1648732800000|2022-03-31 13:20:00|121584.7|121384.7|121607.6|121407.6|121613.9|121413.9|121584.7|121384.7|312
1648733100000|2022-03-31 13:25:00|121604.6|121404.6|121621.5|121421.5|121637.2|121437.2|121602.1|121402.1|107
1648733400000|2022-03-31 13:30:00|121619.5|121419.5|121593|121493|121621.5|121501|121567|121393.1|81
1648733700000|2022-03-31 13:35:00|121592.5|121492.5|121581|121481|121593|121493|121581|121481|66
1648734000000|2022-03-31 13:40:00|121582|121482|121547.5|121447.5|121632|121482.5|121540|121411|367
1648734300000|2022-03-31 13:45:00|121548.5|121448.5|121651.2|121451.2|121657.7|121532.5|121536.5|121390|191
1648734600000|2022-03-31 13:50:00|121651.1|121451.1|121590.3|121390.3|121654.2|121454.2|121589.7|121389.7|70
1648734900000|2022-03-31 13:55:00|121591.2|121391.2|121634.1|121434.1|121634.1|121434.1|121590.3|121390.3|4
1648735200000|2022-03-31 14:00:00|121640.1|121440.1|121664.8|121464.8|121679.6|121479.6|121619.7|121419.7|87
1648735500000|2022-03-31 14:05:00|121664.3|121464.3|121627|121527|121677.5|121529.5|121599.2|121451.6|254
1648735800000|2022-03-31 14:10:00|121629|121529|121659.9|121459.9|121671.9|121537|121611|121429|143
1648736100000|2022-03-31 14:15:00|121660.9|121460.9|121611|121511|121666.3|121522|121611|121451.8|92
1648736400000|2022-03-31 14:20:00|121606.8|121506.8|121606.5|121506.5|121606.8|121506.8|121606|121506|6
1648736700000|2022-03-31 14:25:00|121606|121506|121609|121509|121610.5|121510.5|121604|121504|14
1648737000000|2022-03-31 14:30:00|121609.5|121509.5|121609.5|121509.5|121616|121516|121608|121508|39
1648737300000|2022-03-31 14:35:00|121609|121509|121615.5|121515.5|121618|121518|121608|121508|47
1648737600000|2022-03-31 14:40:00|121615|121515|121595.5|121495.5|121616|121516|121588|121488|51
1648737900000|2022-03-31 14:45:00|121596|121496|121593.3|121393.3|121640.5|121517.5|121563.1|121388.3|176
1648738200000|2022-03-31 14:50:00|121592.8|121392.8|121621.1|121421.1|121656|121523.5|121544.6|121344.6|191
1648738500000|2022-03-31 14:55:00|121622.1|121422.1|121530.1|121330.1|121622.6|121422.6|121510.7|121310.7|187
1648738800000|2022-03-31 15:00:00|121587.5|121387.5|121580.5|121380.5|121587.5|121387.5|121524.8|121324.8|193
1648739100000|2022-03-31 15:05:00|121533|121433|121602.3|121402.3|121602.5|121452.5|121521|121356.3|129
1648739400000|2022-03-31 15:10:00|121598.8|121398.8|121595.9|121395.9|121599.9|121399.9|121540.9|121340.9|71
1648739700000|2022-03-31 15:15:00|121596.4|121396.4|121570.1|121370.1|121600.9|121400.9|121569.1|121369.1|56
1648740000000|2022-03-31 15:20:00|121572.1|121372.1|121555.5|121455.5|121580.9|121455.5|121522.5|121366.4|130
1648740300000|2022-03-31 15:25:00|121555|121455|121627.5|121427.5|121629.2|121469.5|121555|121418.5|64
1648740600000|2022-03-31 15:30:00|121622.5|121422.5|121612|121412|121647|121499|121563.5|121410.5|79
1648740900000|2022-03-31 15:35:00|121610|121410|121577.4|121377.4|121610.5|121410.5|121539.3|121339.3|107
1648741200000|2022-03-31 15:40:00|121578.4|121378.4|121589.4|121389.4|121589.9|121389.9|121576.4|121376.4|32
1648741500000|2022-03-31 15:45:00|121585|121385|121627|121427|121629.3|121429.3|121562.2|121362.2|119
1648741800000|2022-03-31 15:50:00|121627.5|121427.5|121619.5|121419.5|121627.5|121427.5|121610.8|121410.8|37
1648742100000|2022-03-31 15:55:00|121619.4|121419.4|121614.4|121414.4|121620|121420|121614.4|121414.4|15
1648742700000|2022-03-31 16:05:00|121613.2|121413.2|121618.3|121418.3|121620.9|121420.9|121613.2|121413.2|13
1648743000000|2022-03-31 16:10:00|121617.8|121417.8|121613.7|121413.7|121619.2|121419.2|121604.5|121404.5|20
1648743300000|2022-03-31 16:15:00|121613.9|121413.9|121613.7|121413.7|121615.5|121415.5|121612.9|121412.9|20
1648743600000|2022-03-31 16:20:00|121612.7|121412.7|121615|121415|121619|121419|121610.3|121410.3|45
1648743900000|2022-03-31 16:25:00|121616|121416|121629.8|121429.8|121637.9|121498.4|121585.9|121416|76
1648744200000|2022-03-31 16:30:00|121631.2|121431.2|121599.5|121499.5|121644.8|121499.5|121597|121426.2|56
1648744500000|2022-03-31 16:35:00|121599|121499|121646|121446|121648.5|121499|121594.5|121441.5|103
1648744800000|2022-03-31 16:40:00|121647.5|121447.5|121637|121437|121649|121449|121637|121437|87
1648745100000|2022-03-31 16:45:00|121637.5|121437.5|121619.8|121419.8|121638|121438|121574.3|121374.3|126
1648745400000|2022-03-31 16:50:00|121623.8|121423.8|121624.3|121424.3|121624.3|121424.3|121612.5|121412.5|27
1648745700000|2022-03-31 16:55:00|121623.8|121423.8|121619.2|121419.2|121624.3|121424.3|121613.5|121413.5|24
1648746000000|2022-03-31 17:00:00|121618.2|121418.2|121580|121380|121619.7|121419.7|121575.8|121375.8|54
1648746300000|2022-03-31 17:05:00|121588.8|121388.8|121587.8|121387.8|121590.3|121390.3|121587.3|121387.3|16
1648746600000|2022-03-31 17:10:00|121595.9|121395.9|121594.9|121394.9|121610|121410|121569.5|121369.5|79
1648746900000|2022-03-31 17:15:00|121595.4|121395.4|121595|121395|121596.5|121396.5|121591.4|121391.4|16
1648747200000|2022-03-31 17:20:00|121594.9|121394.9|121590.9|121390.9|121594.9|121394.9|121590.5|121390.5|17
1648747500000|2022-03-31 17:25:00|121590.4|121390.4|121592.5|121392.5|121592.5|121392.5|121589.9|121389.9|11
1648747800000|2022-03-31 17:30:00|121593.5|121393.5|121559.5|121459.5|121614.5|121462|121559|121393.5|67
1648748100000|2022-03-31 17:35:00|121560|121460|121561.5|121461.5|121564.5|121464.5|121558.5|121458.5|14
1648748400000|2022-03-31 17:40:00|121559.5|121459.5|121561|121461|121561|121461|121559.5|121459.5|4
1648749000000|2022-03-31 17:50:00|121555.5|121455.5|121555|121455|121556|121456|121555|121455|6
1648749300000|2022-03-31 17:55:00|121554.5|121454.5|121554.5|121454.5|121604.5|121455.5|121551|121401.5|21
1648749600000|2022-03-31 18:00:00|121555|121455|121555|121455|121556|121456|121554|121454|12
1648749900000|2022-03-31 18:05:00|121558.5|121458.5|121630.5|121430.5|121639|121460|121558.5|121421|41
1648750200000|2022-03-31 18:10:00|121608.5|121408.5|121631.3|121431.3|121635|121435|121596.1|121396.1|28
1648750500000|2022-03-31 18:15:00|121630.8|121430.8|121630.1|121430.1|121637.5|121437.5|121600.1|121400.1|51
1648750800000|2022-03-31 18:20:00|121631|121431|121597.5|121497.5|121656.5|121506|121594|121428.5|126
1648751100000|2022-03-31 18:25:00|121597|121497|121593|121493|121604|121504|121586|121486|707
1648751400000|2022-03-31 18:30:00|121591.5|121491.5|121589.5|121489.5|121593.5|121493.5|121582|121482|795
1648751700000|2022-03-31 18:35:00|121590.5|121490.5|121583|121483|121591|121491|121583|121483|177
1648752000000|2022-03-31 18:40:00|121583.5|121483.5|121587|121487|121587|121487|121580.5|121480.5|39
1648752300000|2022-03-31 18:45:00|121586|121486|121642|121442|121648.3|121498.5|121568.5|121442|74
1648752600000|2022-03-31 18:50:00|121642.5|121442.5|121647|121447|121648|121448|121641|121441|12
1648752900000|2022-03-31 18:55:00|121647.5|121447.5|121585|121485|121648|121485.5|121582.5|121432.5|136
1648767600000|2022-03-31 23:00:00|121619|121386|121619|121386|121619|121386|121619|121386|1
1648771200000|2022-04-01 00:00:00|121578|121218|121781.5|121581.5|121839.5|121604.3|121578|121218|266
1648771500000|2022-04-01 00:05:00|121784|121584|121772.7|121672.7|121788.1|121688.1|121699.1|121550|295
1648771800000|2022-04-01 00:10:00|121772|121672|121699.5|121599.5|121784.4|121684.4|121668.5|121568.5|246
1648772100000|2022-04-01 00:15:00|121701.5|121601.5|121761.5|121661.5|121761.5|121661.5|121695.1|121595.1|159
1648772400000|2022-04-01 00:20:00|121760.5|121660.5|121815.5|121715.5|121843|121743|121748.5|121648.5|338
1648772700000|2022-04-01 00:25:00|121816|121716|121914.5|121814.5|121998.5|121830.1|121816|121716|276
1648773000000|2022-04-01 00:30:00|121913.5|121813.5|121920|121820|121936.5|121836.5|121854.5|121754.5|279
1648773300000|2022-04-01 00:35:00|121920.8|121820.8|121875|121775|121961.1|121861.1|121874.8|121774.8|313
1648773600000|2022-04-01 00:40:00|121871.2|121771.2|121889.3|121789.3|121908.8|121808.8|121868.2|121768.2|280
1648773900000|2022-04-01 00:45:00|121889.8|121789.8|121871.6|121771.6|121895.7|121795.7|121858.5|121758.5|208
1648774200000|2022-04-01 00:50:00|121871.7|121771.7|121860|121760|121907.3|121807.3|121851.8|121751.8|267
1648774500000|2022-04-01 00:55:00|121859.5|121759.5|121843.4|121743.4|121871|121771|121825|121725|212
1648774800000|2022-04-01 01:00:00|121846.3|121746.3|121816.1|121716.1|121851|121751|121796.4|121696.4|241
1648775100000|2022-04-01 01:05:00|121815|121715|121769|121669|121815.1|121715.1|121764.7|121664.7|262
1648775400000|2022-04-01 01:10:00|121768.5|121668.5|121781.5|121681.5|121794.5|121694.5|121761.3|121661.3|149
1648775700000|2022-04-01 01:15:00|121789|121689|121792.5|121692.5|121807.5|121707.5|121771|121671|199
1648776000000|2022-04-01 01:20:00|121793.1|121693.1|121808.1|121708.1|121815.4|121715.4|121786|121686|219
1648776300000|2022-04-01 01:25:00|121808.4|121708.4|121787.4|121687.4|121826|121726|121782.7|121682.7|163
1648776600000|2022-04-01 01:30:00|121787.5|121687.5|121769.4|121669.4|121793.3|121693.3|121730.5|121630.5|293
1648776900000|2022-04-01 01:35:00|121769.6|121669.6|121776.7|121676.7|121786.8|121686.8|121760.5|121660.5|266
1648777200000|2022-04-01 01:40:00|121776.5|121676.5|121776.5|121676.5|121786.7|121686.7|121770.5|121670.5|162
1648777500000|2022-04-01 01:45:00|121776|121676|121771.1|121671.1|121801.5|121701.5|121766|121666|229
1648777800000|2022-04-01 01:50:00|121767.4|121667.4|121709.4|121609.4|121773.4|121673.4|121695|121595|266
1648778100000|2022-04-01 01:55:00|121713.4|121613.4|121719.1|121619.1|121731|121631|121695.5|121595.5|223
1648778400000|2022-04-01 02:00:00|121717.5|121617.5|121709.4|121609.4|121737.5|121637.5|121653.4|121553.4|372
1648778700000|2022-04-01 02:05:00|121705.7|121605.7|121766.5|121666.5|121768.7|121668.7|121703.7|121603.7|234
1648779000000|2022-04-01 02:10:00|121766|121666|121710.2|121610.2|121766|121666|121699.5|121599.5|170
1648779300000|2022-04-01 02:15:00|121709.5|121609.5|121692.5|121592.5|121719.9|121619.9|121673.4|121573.4|167
1648779600000|2022-04-01 02:20:00|121689.9|121589.9|121736|121636|121750.5|121650.5|121679.5|121579.5|198
1648779900000|2022-04-01 02:25:00|121735.1|121635.1|121705.6|121605.6|121736.6|121636.6|121703.5|121603.5|207
1648780200000|2022-04-01 02:30:00|121704|121604|121686.9|121586.9|121704|121604|121682.4|121582.4|158
1648780500000|2022-04-01 02:35:00|121687.4|121587.4|121646.5|121546.5|121706.5|121606.5|121635.4|121535.4|206
1648780800000|2022-04-01 02:40:00|121646.7|121546.7|121608.5|121508.5|121659.9|121559.9|121603.5|121503.5|245
1648781100000|2022-04-01 02:45:00|121608.2|121508.2|121653.5|121553.5|121659.1|121559.1|121606.9|121506.9|119
1648781400000|2022-04-01 02:50:00|121653|121553|121691.5|121591.5|121702.4|121602.4|121648.2|121548.2|153
1648781700000|2022-04-01 02:55:00|121691.1|121591.1|121663.4|121563.4|121699.1|121599.1|121663.4|121563.4|152
1648782000000|2022-04-01 03:00:00|121661.5|121561.5|121699.4|121599.4|121718.4|121618.4|121648|121548|200
1648782300000|2022-04-01 03:05:00|121699|121599|121721.1|121621.1|121740.5|121640.5|121688|121588|196
1648782600000|2022-04-01 03:10:00|121721|121621|121703.2|121603.2|121723.2|121623.2|121691.9|121591.9|147
1648782900000|2022-04-01 03:15:00|121703.7|121603.7|121724.5|121624.5|121748|121648|121692.7|121592.7|169
1648783200000|2022-04-01 03:20:00|121723|121623|121751.4|121651.4|121751.4|121651.4|121708.8|121608.8|84
1648783500000|2022-04-01 03:25:00|121755.4|121655.4|121750.7|121650.7|121770.1|121670.1|121736.9|121636.9|137
1648783800000|2022-04-01 03:30:00|121745.5|121645.5|121732.7|121632.7|121750.1|121650.1|121731.6|121631.6|104
1648784100000|2022-04-01 03:35:00|121732|121632|121764.5|121664.5|121781.6|121681.6|121732|121632|122
1648784400000|2022-04-01 03:40:00|121765|121665|121745|121645|121772.2|121672.2|121740|121640|109
1648784700000|2022-04-01 03:45:00|121749.4|121649.4|121757|121657|121782.2|121682.2|121744.5|121644.5|95
1648785000000|2022-04-01 03:50:00|121754.5|121654.5|121741.7|121641.7|121761.4|121661.4|121738|121638|103
1648785300000|2022-04-01 03:55:00|121742|121642|121761.1|121661.1|121771.2|121671.2|121741.7|121641.7|110
1648785600000|2022-04-01 04:00:00|121761|121661|121715|121615|121765.5|121665.5|121697.9|121597.9|127
1648785900000|2022-04-01 04:05:00|121714.5|121614.5|121688.9|121588.9|121718.4|121618.4|121688.9|121588.9|114
1648786200000|2022-04-01 04:10:00|121687|121587|121670.2|121570.2|121688.4|121588.4|121662|121562|145
1648786500000|2022-04-01 04:15:00|121669.7|121569.7|121676.4|121576.4|121689.5|121589.5|121667|121567|153
1648786800000|2022-04-01 04:20:00|121679|121579|121684.9|121584.9|121700.1|121600.1|121675.4|121575.4|152
1648787100000|2022-04-01 04:25:00|121686|121586|121700.5|121600.5|121701|121601|121681.5|121581.5|92
1648787400000|2022-04-01 04:30:00|121701|121601|121694.5|121594.5|121709.1|121609.1|121684|121584|104
1648787700000|2022-04-01 04:35:00|121688|121588|121715.5|121615.5|121717.2|121617.2|121683|121583|99
1648788000000|2022-04-01 04:40:00|121715|121615|121699.1|121599.1|121717|121617|121694.5|121594.5|167
1648788300000|2022-04-01 04:45:00|121694.5|121594.5|121694.5|121594.5|121710.4|121610.4|121685.1|121585.1|65
1648788600000|2022-04-01 04:50:00|121696|121596|121720.4|121620.4|121729.1|121629.1|121689.7|121589.7|64
1648788900000|2022-04-01 04:55:00|121720.7|121620.7|121729.1|121629.1|121736.4|121636.4|121716.4|121616.4|86
1648789200000|2022-04-01 05:00:00|121730.1|121630.1|121711.1|121611.1|121762.1|121662.1|121710.9|121610.9|176
1648789500000|2022-04-01 05:05:00|121713.7|121613.7|121692.7|121592.7|121720.4|121620.4|121685.5|121585.5|136
1648789800000|2022-04-01 05:10:00|121692.5|121592.5|121700.4|121600.4|121707|121607|121690.4|121590.4|77
1648790100000|2022-04-01 05:15:00|121701.5|121601.5|121700.4|121600.4|121709.8|121609.8|121700|121600|47
1648790400000|2022-04-01 05:20:00|121695.5|121595.5|121695.1|121595.1|121705.1|121605.1|121690.4|121590.4|79
1648790700000|2022-04-01 05:25:00|121703|121603|121701.1|121601.1|121705.1|121605.1|121691.1|121591.1|53
1648791000000|2022-04-01 05:30:00|121700.4|121600.4|121690.5|121590.5|121713.4|121613.4|121690.5|121590.5|125
1648791300000|2022-04-01 05:35:00|121691.1|121591.1|121648.2|121548.2|121698.9|121598.9|121627.7|121527.7|208
1648791600000|2022-04-01 05:40:00|121648.5|121548.5|121589.4|121489.4|121648.5|121548.5|121572.7|121472.7|231
1648791900000|2022-04-01 05:45:00|121584.4|121484.4|121620.1|121520.1|121639.4|121539.4|121570.1|121470.1|166
1648792200000|2022-04-01 05:50:00|121622|121522|121615.1|121515.1|121632|121532|121595|121495|145
1648792500000|2022-04-01 05:55:00|121611.5|121511.5|121630|121530|121656.9|121556.9|121607.6|121507.6|194
1648792800000|2022-04-01 06:00:00|121630.5|121530.5|121673.4|121573.4|121673.4|121573.4|121629|121529|201
1648793100000|2022-04-01 06:05:00|121673.7|121573.7|121690.5|121590.5|121690.5|121590.5|121604.4|121504.4|206
1648793400000|2022-04-01 06:10:00|121693.2|121593.2|121669.4|121569.4|121730.6|121630.6|121666.2|121566.2|245
1648793700000|2022-04-01 06:15:00|121669|121569|121674.5|121574.5|121677|121577|121636.5|121536.5|198
1648794000000|2022-04-01 06:20:00|121674|121574|121648.5|121548.5|121676.8|121576.8|121642|121542|159
1648794300000|2022-04-01 06:25:00|121649|121549|121662.9|121562.9|121680.4|121580.4|121639.9|121539.9|218
1648794600000|2022-04-01 06:30:00|121662.4|121562.4|121684.4|121584.4|121706.1|121606.1|121642.5|121542.5|149
1648794900000|2022-04-01 06:35:00|121686|121586|121722.5|121622.5|121726.9|121626.9|121686|121586|79
1648795200000|2022-04-01 06:40:00|121732|121632|121746.5|121646.5|121759.1|121659.1|121732|121632|62
1648795500000|2022-04-01 06:45:00|121747|121647|121724.9|121624.9|121747|121647|121722|121622|49
1648795800000|2022-04-01 06:50:00|121722.7|121622.7|121724.9|121624.9|121725|121625|121720.7|121620.7|27
1648796100000|2022-04-01 06:55:00|121723|121623|121741.5|121641.5|121741.5|121641.5|121694|121499.1|142
1648796400000|2022-04-01 07:00:00|121740.9|121640.9|121773|121673|121775.1|121675.1|121727.5|121627.5|96
1648796700000|2022-04-01 07:05:00|121774.4|121674.4|121745.5|121645.5|121774.4|121674.4|121745.5|121645.5|36
1648797000000|2022-04-01 07:10:00|121744.5|121644.5|121729.5|121629.5|121745.5|121645.5|121716|121616|60
1648797300000|2022-04-01 07:15:00|121726.1|121626.1|121736.1|121636.1|121738.7|121638.7|121716.1|121616.1|106
1648797600000|2022-04-01 07:20:00|121729|121629|121739.1|121639.1|121741.5|121641.5|121712.3|121612.3|120
1648797900000|2022-04-01 07:25:00|121738.5|121638.5|121746.5|121646.5|121750.5|121650.5|121733.5|121633.5|123
1648798200000|2022-04-01 07:30:00|121747.5|121647.5|121748.5|121648.5|121748.5|121648.5|121747.5|121647.5|2
1648798500000|2022-04-01 07:35:00|121749.1|121649.1|121756.1|121656.1|121761.9|121661.9|121732.5|121632.5|35
1648798800000|2022-04-01 07:40:00|121755|121655|121750.6|121650.6|121756.1|121656.1|121736.1|121636.1|107
1648799100000|2022-04-01 07:45:00|121751.1|121651.1|121763.4|121663.4|121765.9|121665.9|121736.1|121636.1|213
1648799400000|2022-04-01 07:50:00|121761.8|121661.8|121710.5|121610.5|121761.8|121661.8|121710|121610|139
1648799700000|2022-04-01 07:55:00|121710|121610|121737.5|121637.5|121742.5|121642.5|121710|121610|191
1648800000000|2022-04-01 08:00:00|121738|121638|121781|121681|121788.9|121688.9|121737|121637|141
1648800300000|2022-04-01 08:05:00|121782.5|121682.5|121791.5|121691.5|121791.5|121691.5|121774.1|121674.1|221
1648800600000|2022-04-01 08:10:00|121796.1|121696.1|121787.4|121687.4|121829.5|121729.5|121787.4|121687.4|140
1648800900000|2022-04-01 08:15:00|121788.1|121688.1|121820|121720|121829.9|121729.9|121788.1|121688.1|40
1648801200000|2022-04-01 08:20:00|121819.5|121719.5|121740.1|121640.1|121820|121720|121724.5|121573|132
1648801500000|2022-04-01 08:25:00|121740.5|121640.5|121754.5|121654.5|121761.5|121661.5|121740.1|121640.1|81
1648801800000|2022-04-01 08:30:00|121804|121604|121754.5|121654.5|121804|121660.5|121752.5|121604|278
1648802100000|2022-04-01 08:35:00|121754|121654|121778.9|121678.9|121812.1|121712.1|121740|121640|183
1648802400000|2022-04-01 08:40:00|121779|121679|121771.9|121671.9|121779.5|121679.5|121770.9|121670.9|50
1648802700000|2022-04-01 08:45:00|121771.4|121671.4|121765.5|121665.5|121771.9|121671.9|121758.5|121658.5|139
1648803000000|2022-04-01 08:50:00|121766|121666|121767|121667|121768|121668|121761|121661|84
1648803300000|2022-04-01 08:55:00|121766.5|121666.5|121806.4|121706.4|121809.9|121709.9|121764.5|121664.5|100
1648803600000|2022-04-01 09:00:00|121811|121711|121800.4|121700.4|121821|121721|121798.4|121698.4|62
1648803900000|2022-04-01 09:05:00|121799.9|121699.9|121834.5|121734.5|121897|121792.5|121799.9|121691|106
1648804200000|2022-04-01 09:10:00|121841.4|121741.4|121858.5|121758.5|121858.5|121758.5|121838.4|121738.4|26
1648804500000|2022-04-01 09:15:00|121853.5|121753.5|121850|121750|121853.5|121753.5|121849|121749|6
1648804800000|2022-04-01 09:20:00|121850.2|121750.2|121907.9|121807.9|121975.8|121827.5|121850.2|121715.5|127
1648805100000|2022-04-01 09:25:00|121906.9|121806.9|121903.2|121803.2|121908.2|121808.2|121892.5|121792.5|50
1648805400000|2022-04-01 09:30:00|121903.7|121803.7|121843.2|121743.2|121903.7|121803.7|121843.2|121743.2|53
1648805700000|2022-04-01 09:35:00|121843.7|121743.7|121833|121733|121891|121747|121833|121691|22
1648806000000|2022-04-01 09:40:00|121822.5|121722.5|121791.5|121691.5|121826.5|121726.5|121789|121689|219
1648806300000|2022-04-01 09:45:00|121792.5|121692.5|121874.5|121674.5|121878.5|121727.5|121792.5|121672.4|59
1648806600000|2022-04-01 09:50:00|121876|121676|121899|121699|121903.9|121703.9|121874.5|121674.5|45
1648806900000|2022-04-01 09:55:00|121902.7|121702.7|121900.2|121800.2|121902.7|121800.2|121868|121698.6|25
1648807200000|2022-04-01 10:00:00|121899.7|121799.7|121889.2|121789.2|121904.5|121804.5|121876|121776|37
1648807500000|2022-04-01 10:05:00|121886.9|121786.9|121882.5|121782.5|121890.9|121790.9|121881.1|121781.1|13
1648807800000|2022-04-01 10:10:00|121880.6|121780.6|121890.1|121790.1|121892.4|121792.4|121878.6|121778.6|28
1648808100000|2022-04-01 10:15:00|121877.9|121777.9|121895.5|121795.5|121902.4|121802.4|121877.8|121777.8|34
1648808400000|2022-04-01 10:20:00|121889.5|121789.5|121890.4|121690.4|121890.4|121789.5|121825.5|121688.4|49
1648808700000|2022-04-01 10:25:00|121889.9|121689.9|121843.2|121743.2|121891.9|121743.2|121804.5|121654.5|34
1648809000000|2022-04-01 10:30:00|121844.2|121744.2|121931.5|121731.5|121941.3|121767.8|121842.5|121716.6|113
1648809300000|2022-04-01 10:35:00|121933.5|121733.5|121891.7|121791.7|121942|121792.2|121883.7|121733.5|26
1648809600000|2022-04-01 10:40:00|121891.2|121791.2|121881|121781|121907.5|121807.5|121880.5|121780.5|49
1648809900000|2022-04-01 10:45:00|121880|121780|121881|121781|121883.5|121783.5|121876.5|121776.5|31
1648810200000|2022-04-01 10:50:00|121881.5|121781.5|121894.4|121794.4|121982.7|121839|121877.4|121777.4|47
1648810500000|2022-04-01 10:55:00|121893.9|121793.9|121909.5|121809.5|121914.4|121814.4|121892.9|121792.9|59
1648810800000|2022-04-01 11:00:00|121910.3|121810.3|121913.6|121813.6|121915.9|121815.9|121910.3|121810.3|10
1648811100000|2022-04-01 11:05:00|121909.9|121809.9|121920.2|121820.2|121922.2|121822.2|121903.9|121803.9|17
1648811400000|2022-04-01 11:10:00|121913.5|121813.5|121904.5|121804.5|121913.5|121813.5|121896.2|121796.2|45
1648811700000|2022-04-01 11:15:00|121903.5|121803.5|121912|121812|121913.2|121813.2|121882|121782|39
1648812000000|2022-04-01 11:20:00|121906.8|121806.8|121904.5|121804.5|121906.8|121806.8|121904.5|121804.5|4
1648812300000|2022-04-01 11:25:00|121903.4|121803.4|121908.9|121808.9|121908.9|121808.9|121902.5|121802.5|3
1648812600000|2022-04-01 11:30:00|121908.4|121808.4|121908.5|121808.5|121909|121809|121907.5|121807.5|9
1648812900000|2022-04-01 11:35:00|121908|121808|121912|121812|121912|121812|121900|121800|23
1648813200000|2022-04-01 11:40:00|121912.5|121812.5|121938.5|121738.5|121996|121845.5|121905|121738.5|55
1648813500000|2022-04-01 11:45:00|121949.4|121749.4|121949.4|121749.4|121952.5|121752.5|121949.4|121749.4|13
1648813800000|2022-04-01 11:50:00|121951.4|121751.4|121900|121800|121951.5|121810|121879.2|121728.2|26
1648814100000|2022-04-01 11:55:00|121898.6|121798.6|121895.3|121795.3|121898.6|121798.6|121893.9|121793.9|20
1648814400000|2022-04-01 12:00:00|121894.5|121794.5|121893|121793|121894.5|121794.5|121893|121793|2
1648814700000|2022-04-01 12:05:00|121893.5|121793.5|121879.9|121779.9|121894.5|121794.5|121879.9|121779.9|13
1648815000000|2022-04-01 12:10:00|121880.9|121780.9|121882.3|121782.3|121895.4|121795.4|121865.9|121765.9|32
1648815300000|2022-04-01 12:15:00|121881.8|121781.8|121910.7|121810.7|121910.7|121810.7|121881.3|121781.3|27
1648815600000|2022-04-01 12:20:00|121911.5|121811.5|121961.5|121761.5|121962.5|121820.5|121910.5|121749|46
1648815900000|2022-04-01 12:25:00|121959|121759|121978|121812|121978|121813|121934.5|121734.5|41
1648816200000|2022-04-01 12:30:00|121979|121811|121944.5|121744.5|121979|121811|121931.5|121731.5|104
1648816500000|2022-04-01 12:35:00|121946.5|121746.5|121879|121679|121949|121749|121877|121677|356
1648816800000|2022-04-01 12:40:00|121879.5|121679.5|121877.5|121677.5|121898.5|121698.5|121877.5|121677.5|74
1648817100000|2022-04-01 12:45:00|121878|121678|121831|121631|121878|121678|121831|121631|43
1648817400000|2022-04-01 12:50:00|121828.4|121628.4|121798|121698|121828.4|121702.9|121762.2|121628.4|29
1648817700000|2022-04-01 12:55:00|121797.9|121697.9|121782.5|121682.5|121810.9|121710.9|121764.4|121664.4|101
1648818000000|2022-04-01 13:00:00|121782.7|121682.7|121828|121728|121858|121728|121782.7|121640.5|65
1648818300000|2022-04-01 13:05:00|121829|121729|121897.5|121697.5|121898|121748.5|121812|121697.5|64
1648818600000|2022-04-01 13:10:00|121898|121698|121850.6|121750.6|121907.6|121768.1|121838.6|121695.4|188
1648818900000|2022-04-01 13:15:00|121849.6|121749.6|121903.1|121803.1|121958.7|121810.1|121842.1|121719.4|259
1648819200000|2022-04-01 13:20:00|121902.6|121802.6|122105|121905|122140.1|121940.1|121902.6|121774.5|183
1648819500000|2022-04-01 13:25:00|122090.5|121890.5|122012.5|121812.5|122090.5|121890.5|121979.1|121779.1|87
1648819800000|2022-04-01 13:30:00|122012|121812|122010|121810|122012.3|121812.3|122010|121810|22
1648820100000|2022-04-01 13:35:00|122011.5|121811.5|122013|121813|122014|121814|122011.5|121811.5|6
1648820400000|2022-04-01 13:40:00|122031.1|121831.1|121996|121896|122051.6|121897|121995|121830|65
1648820700000|2022-04-01 13:45:00|121995.5|121895.5|122045.8|121845.8|122046.8|121896|121973|121821.5|90
1648821000000|2022-04-01 13:50:00|122046.3|121846.3|121990.5|121890.5|122046.3|121891|121984.5|121819|161
1648821300000|2022-04-01 13:55:00|121991|121891|122027|121827|122031.8|121891.5|121962|121816.5|100
1648821600000|2022-04-01 14:00:00|122027.5|121827.5|122020|121820|122029|121872.3|121968.1|121804.4|278
1648821900000|2022-04-01 14:05:00|122020.5|121820.5|121971.5|121871.5|122023.6|121872|121954.5|121815|188
1648822200000|2022-04-01 14:10:00|121972.6|121872.6|121963|121863|122025.9|121875.4|121953.5|121820|149
1648822500000|2022-04-01 14:15:00|121964|121864|122000.5|121800.5|122007|121864|121943.6|121794.3|338
1648822800000|2022-04-01 14:20:00|122001|121801|121973.5|121873.5|122003|121873.5|121941.5|121789.5|123
1648823100000|2022-04-01 14:25:00|121973|121873|122030|121930|122035.5|121935.5|121968|121868|81
1648823400000|2022-04-01 14:30:00|122029.5|121929.5|122068|121968|122068|121968|122028.5|121928.5|47
1648823700000|2022-04-01 14:35:00|122068.5|121968.5|122114|122014|122187.9|122018.4|122068.5|121912.7|186
1648824000000|2022-04-01 14:40:00|122113|122013|122115|122015|122133.5|122033.5|122101.9|122001.9|72
1648824300000|2022-04-01 14:45:00|122116|122016|122064.5|121964.5|122152|122025|122063.5|121942|84
1648824600000|2022-04-01 14:50:00|122064|121964|122062.5|121962.5|122120.5|121964.5|122052.5|121907|57
1648824900000|2022-04-01 14:55:00|122062|121962|122068|121968|122134.5|121981.5|122057.5|121918.5|250
1648825200000|2022-04-01 15:00:00|122067|121967|122062.5|121962.5|122123.5|121972.5|122049.5|121920.5|320
1648825500000|2022-04-01 15:05:00|122062|121962|122102.4|122002.4|122102.9|122002.9|122061.5|121961.5|59
1648825800000|2022-04-01 15:10:00|122102.2|122002.2|122139|121939|122139.5|122002.4|122061.7|121911.9|61
1648826100000|2022-04-01 15:15:00|122139.5|121939.5|122150|121950|122153.5|121953.5|122138|121938|87
1648826400000|2022-04-01 15:20:00|122150.5|121950.5|122145|121945|122153.5|121953.5|122142|121942|41
1648826700000|2022-04-01 15:25:00|122141.9|121941.9|122143.9|121943.9|122144.9|121944.9|122141.9|121941.9|4
1648827000000|2022-04-01 15:30:00|122141.8|121941.8|122138|121938|122141.8|121941.8|122137|121937|26
1648827300000|2022-04-01 15:35:00|122137.5|121937.5|122079.5|121979.5|122138.5|121981.5|122076.5|121931|50
1648827600000|2022-04-01 15:40:00|122080.5|121980.5|122079.5|121979.5|122081.5|121981.5|122079.5|121979.5|9
1648827900000|2022-04-01 15:45:00|122079|121979|122144.1|121944.1|122145.1|121988.8|122078|121925|65
1648828200000|2022-04-01 15:50:00|122144.6|121944.6|122075|121975|122144.6|121975.5|122074|121924|28
1648828500000|2022-04-01 15:55:00|122074|121974|122074.5|121974.5|122083|121983|122072|121972|54
1648828800000|2022-04-01 16:00:00|122073.5|121973.5|122085.5|121985.5|122102.5|122002.5|122072|121972|54
1648829100000|2022-04-01 16:05:00|122086.5|121986.5|122085.5|121985.5|122086.5|121986.5|122084.5|121984.5|5
1648829400000|2022-04-01 16:10:00|122085|121985|122087|121987|122103.5|122003.5|122085|121985|45
1648829700000|2022-04-01 16:15:00|122086.5|121986.5|122086|121986|122086.5|121986.5|122086|121986|2
1648830000000|2022-04-01 16:20:00|122085.5|121985.5|122149.9|121949.9|122151|121997.5|122085|121944.5|120
1648830300000|2022-04-01 16:25:00|122148.9|121948.9|122152.4|121952.4|122152.4|121952.4|122148.4|121948.4|85
1648830600000|2022-04-01 16:30:00|122153.2|121953.2|122150.5|121950.5|122153.6|121953.6|122150.1|121950.1|13
1648830900000|2022-04-01 16:35:00|122151.5|121951.5|122168.5|121968.5|122170|122018|122115.5|121948|198
1648831200000|2022-04-01 16:40:00|122168|121968|122122|122022|122168|122024|122115|121967.5|27
1648831500000|2022-04-01 16:45:00|122121.5|122021.5|122163.4|121963.4|122176|122054.5|122093.5|121961.5|132
1648831800000|2022-04-01 16:50:00|122163.7|121963.7|122165|121965|122166.3|121966.3|122163.7|121963.7|8
1648832100000|2022-04-01 16:55:00|122162.5|121962.5|122175.8|121975.8|122178|121978|122162.5|121962.5|23
1648832400000|2022-04-01 17:00:00|122174.8|121974.8|122174.3|121974.3|122175.8|121975.8|122173.8|121973.8|67
1648833000000|2022-04-01 17:10:00|122178.5|121978.5|122182.6|121982.6|122187.1|121987.1|122178.5|121978.5|34
1648833300000|2022-04-01 17:15:00|122185.6|121985.6|122185.6|121985.6|122185.6|121985.6|122185.6|121985.6|1
1648833600000|2022-04-01 17:20:00|122186.1|121986.1|122185.6|121985.6|122186.6|121986.6|122185.6|121985.6|3
1648833900000|2022-04-01 17:25:00|122184.4|121984.4|122198.6|121998.6|122198.9|121998.9|122183.9|121983.9|28
1648834200000|2022-04-01 17:30:00|122199.6|121999.6|122259|122059|122259.5|122115.5|122199.6|121999.6|73
1648834500000|2022-04-01 17:35:00|122258.5|122058.5|122174|122074|122258.5|122109|122163|122015.5|100
1648834800000|2022-04-01 17:40:00|122156.7|122056.7|122203|122003|122204|122056.7|122156.7|122000.5|31
1648835100000|2022-04-01 17:45:00|122202.5|122002.5|122202.5|122002.5|122204|122004|122202|122002|12
1648835400000|2022-04-01 17:50:00|122203|122003|122142.5|122042.5|122203.5|122054.5|122132.5|121985.5|106
1648835700000|2022-04-01 17:55:00|122143|122043|122145|122045|122146|122046|122143|122043|11
1648836000000|2022-04-01 18:00:00|122144.5|122044.5|122133.5|122033.5|122144.5|122044.5|122133.5|122033.5|4
1648836300000|2022-04-01 18:05:00|122134|122034|122127|122027|122136|122036|122121.5|122021.5|22
1648836600000|2022-04-01 18:10:00|122151|122051|122200.6|122000.6|122209.5|122061|122151|121992|22
1648836900000|2022-04-01 18:15:00|122200.1|122000.1|122196.5|121996.5|122200.1|122000.1|122194|121994|10
1648837200000|2022-04-01 18:20:00|122197|121997|122189.8|121989.8|122197.5|121997.5|122179|121979|53
1648837500000|2022-04-01 18:25:00|122190.3|121990.3|122164.5|121964.5|122191.8|121991.8|122152.5|121952.5|26
1648837800000|2022-04-01 18:30:00|122164|121964|122160.3|121960.3|122164|121964|122160.3|121960.3|21
1648838100000|2022-04-01 18:35:00|122159.8|121959.8|122168.1|121968.1|122171.1|121971.1|122159.8|121959.8|15
1648838400000|2022-04-01 18:40:00|122167.6|121967.6|122167.1|121967.1|122167.6|121967.6|122167.1|121967.1|2
1648838700000|2022-04-01 18:45:00|122167.3|121967.3|122168.5|121968.5|122168.5|121968.5|122167|121967|3
1648839000000|2022-04-01 18:50:00|122165.8|121965.8|122188.5|121988.5|122208.5|122008.5|122165.1|121965.1|98
1648839300000|2022-04-01 18:55:00|122188|121988|122175.4|121975.4|122218.1|122018.1|122158.5|121958.5|82
1648839600000|2022-04-01 19:00:00|122175.5|121975.5|122152|121952|122202.6|122002.6|122134.6|121934.6|205
1648839900000|2022-04-01 19:05:00|122151.5|121951.5|122156|121956|122156.5|121993|122093|121950|57
1648840200000|2022-04-01 19:10:00|122155.5|121955.5|122179|121979|122191.4|121991.4|122153.5|121953.5|87
1648840500000|2022-04-01 19:15:00|122178.5|121978.5|122174.1|121974.1|122191.4|121991.4|122167|121967|61
1648840800000|2022-04-01 19:20:00|122173.6|121973.6|122172|121972|122173.6|121973.6|122172|121972|14
1648841100000|2022-04-01 19:25:00|122171|121971|122169.1|121969.1|122171|121971|122169.1|121969.1|2
1648841400000|2022-04-01 19:30:00|122168.6|121968.6|122167.5|121967.5|122168.6|121968.6|122167|121967|9
1648841700000|2022-04-01 19:35:00|122168.5|121968.5|122169|121969|122169|121969|122168.5|121968.5|4
1648842000000|2022-04-01 19:40:00|122168.5|121968.5|122167.1|121967.1|122170.5|121970.5|122167|121967|21
1648842300000|2022-04-01 19:45:00|122167.6|121967.6|122165.5|121965.5|122170.5|121970.5|122155.5|121955.5|30
1648842600000|2022-04-01 19:50:00|122163.5|121963.5|122165.5|121965.5|122165.5|121965.5|122153.5|121953.5|73
1648842900000|2022-04-01 19:55:00|122165|121965|122165|121965|122165|121965|122163.5|121963.5|17
1649026800000|2022-04-03 23:00:00|122145|121945|122145|121945|122145|121945|122145|121945|1
1649030400000|2022-04-04 00:00:00|122290|121930|122126|121926|122298|121943.5|122043.5|121859|254
1649030700000|2022-04-04 00:05:00|122125|121925|122012.6|121912.6|122135|121957.5|121982.5|121882.5|279
1649031000000|2022-04-04 00:10:00|122013.7|121913.7|121947.3|121847.3|122014.2|121914.2|121938|121838|293
1649031300000|2022-04-04 00:15:00|121944.8|121844.8|121905.5|121805.5|121971.4|121871.4|121904|121804|264
1649031600000|2022-04-04 00:20:00|121906.5|121806.5|121883.5|121783.5|121920.3|121820.3|121874.3|121774.3|301
1649031900000|2022-04-04 00:25:00|121880|121780|121886|121786|121898|121798|121848.4|121748.4|181
1649032200000|2022-04-04 00:30:00|121883|121783|121865.8|121765.8|121913.7|121813.7|121841.5|121741.5|245
1649032500000|2022-04-04 00:35:00|121866|121766|121820|121720|121866|121766|121805.3|121705.3|229
1649032800000|2022-04-04 00:40:00|121820.2|121720.2|121796.1|121696.1|121846|121746|121793|121693|191
1649033100000|2022-04-04 00:45:00|121793.4|121693.4|121823|121723|121823.1|121723.1|121785.3|121685.3|221
1649033400000|2022-04-04 00:50:00|121821.6|121721.6|121834.5|121734.5|121840.7|121740.7|121794|121694|268
1649033700000|2022-04-04 00:55:00|121837|121737|121829.6|121729.6|121837.3|121737.3|121802.6|121702.6|220
1649034000000|2022-04-04 01:00:00|121829.5|121729.5|121850.5|121750.5|121885.1|121785.1|121789.1|121689.1|253
1649034300000|2022-04-04 01:05:00|121850.3|121750.3|121873|121773|121913.7|121813.7|121850.3|121750.3|267
1649034600000|2022-04-04 01:10:00|121872.5|121772.5|121935.4|121835.4|121936.4|121836.4|121863|121763|213
1649034900000|2022-04-04 01:15:00|121921.5|121821.5|121890|121790|121936.4|121836.4|121886|121786|185
1649035200000|2022-04-04 01:20:00|121886|121786|121885.5|121785.5|121906|121806|121875.1|121775.1|101
1649035500000|2022-04-04 01:25:00|121886|121786|121885.1|121785.1|121910.8|121810.8|121868.4|121768.4|154
1649035800000|2022-04-04 01:30:00|121885.5|121785.5|121834.4|121734.4|121885.5|121785.5|121818|121718|201
1649036100000|2022-04-04 01:35:00|121831.3|121731.3|121804.3|121704.3|121832.1|121732.1|121788.4|121688.4|224
1649036400000|2022-04-04 01:40:00|121803.8|121703.8|121855|121755|121870.2|121770.2|121800|121700|181
1649036700000|2022-04-04 01:45:00|121855.5|121755.5|121855|121755|121858|121758|121833.4|121733.4|99
1649037000000|2022-04-04 01:50:00|121845|121745|121837.1|121737.1|121865|121765|121832.6|121732.6|90
1649037300000|2022-04-04 01:55:00|121837|121737|121851|121751|121851.2|121751.2|121822.5|121722.5|120
1649037600000|2022-04-04 02:00:00|121852|121752|121903.5|121803.5|121903.5|121803.5|121842.5|121742.5|157
1649037900000|2022-04-04 02:05:00|121903|121803|121901.6|121801.6|121908.4|121808.4|121873.1|121773.1|104
1649038200000|2022-04-04 02:10:00|121899.5|121799.5|121881.2|121781.2|121907.5|121807.5|121869.4|121769.4|153
1649038500000|2022-04-04 02:15:00|121881.3|121781.3|121869.2|121769.2|121881.8|121781.8|121865.7|121765.7|78
1649038800000|2022-04-04 02:20:00|121870.4|121770.4|121871.5|121771.5|121880.5|121780.5|121865.2|121765.2|76
1649039100000|2022-04-04 02:25:00|121871.9|121771.9|121882.7|121782.7|121888.3|121788.3|121867.5|121767.5|108
1649039400000|2022-04-04 02:30:00|121882.5|121782.5|121921.8|121821.8|121927.3|121827.3|121882.5|121782.5|98
1649039700000|2022-04-04 02:35:00|121923|121823|121925.8|121825.8|121952.4|121852.4|121907.5|121807.5|171
1649040000000|2022-04-04 02:40:00|121926.3|121826.3|121922|121822|121937|121837|121913.5|121813.5|83
1649040300000|2022-04-04 02:45:00|121923|121823|121925.5|121825.5|121927.2|121827.2|121908|121808|53
1649040600000|2022-04-04 02:50:00|121926|121826|121926|121826|121928.6|121828.6|121924.2|121824.2|29
1649040900000|2022-04-04 02:55:00|121926.5|121826.5|121905|121805|121928.7|121828.7|121899|121799|79
1649041200000|2022-04-04 03:00:00|121904.5|121804.5|121886.3|121786.3|121910.3|121810.3|121876.1|121776.1|75
1649041500000|2022-04-04 03:05:00|121886.8|121786.8|121880.5|121780.5|121894.1|121794.1|121870.1|121770.1|53
1649041800000|2022-04-04 03:10:00|121884.4|121784.4|121887.3|121787.3|121891|121791|121880.3|121780.3|37
1649042100000|2022-04-04 03:15:00|121885.2|121785.2|121864|121764|121886.5|121786.5|121861.5|121761.5|60
1649042400000|2022-04-04 03:20:00|121865|121765|121891.4|121791.4|121893.5|121793.5|121856.1|121756.1|124
1649042700000|2022-04-04 03:25:00|121886.5|121786.5|121865.1|121765.1|121892.5|121792.5|121858|121758|119
1649043000000|2022-04-04 03:30:00|121865.5|121765.5|121908|121808|121908.5|121808.5|121858.3|121758.3|99
1649043300000|2022-04-04 03:35:00|121906|121806|121873|121773|121919.5|121819.5|121871.5|121771.5|110
1649043600000|2022-04-04 03:40:00|121873.5|121773.5|121882|121782|121882|121782|121861.2|121761.2|67
1649043900000|2022-04-04 03:45:00|121879.5|121779.5|121890|121790|121893|121793|121879.5|121779.5|34
1649044200000|2022-04-04 03:50:00|121882.5|121782.5|121880|121780|121890|121790|121876|121776|18
1649044500000|2022-04-04 03:55:00|121879.5|121779.5|121897.1|121797.1|121897.1|121797.1|121873|121773|58
1649044800000|2022-04-04 04:00:00|121900.5|121800.5|121891.5|121791.5|121910|121810|121881|121781|83
1649045100000|2022-04-04 04:05:00|121892|121792|121892.5|121792.5|121905.4|121805.4|121890.5|121790.5|26
1649045400000|2022-04-04 04:10:00|121892.8|121792.8|121882|121782|121902|121802|121881.5|121781.5|56
1649045700000|2022-04-04 04:15:00|121884.5|121784.5|121882|121782|121891|121791|121882|121782|13
1649046000000|2022-04-04 04:20:00|121881.5|121781.5|121875|121775|121883.4|121783.4|121875|121775|22
1649046300000|2022-04-04 04:25:00|121876|121776|121894.1|121794.1|121894.1|121794.1|121871|121771|37
1649046600000|2022-04-04 04:30:00|121890.2|121790.2|121901.1|121801.1|121901.1|121801.1|121880.5|121780.5|61
1649046900000|2022-04-04 04:35:00|121901.4|121801.4|121902.5|121802.5|121904.4|121804.4|121892.5|121792.5|56
1649047200000|2022-04-04 04:40:00|121902|121802|121892.5|121792.5|121902|121802|121881.5|121781.5|95
1649047500000|2022-04-04 04:45:00|121894.1|121794.1|121883.5|121783.5|121895|121795|121879|121779|25
1649047800000|2022-04-04 04:50:00|121879|121779|121864.4|121764.4|121883.5|121783.5|121864.4|121764.4|77
1649048100000|2022-04-04 04:55:00|121865|121765|121851.3|121751.3|121868|121768|121837.4|121737.4|82
1649048400000|2022-04-04 05:00:00|121851.5|121751.5|121845|121745|121864.5|121764.5|121840.5|121740.5|114
1649048700000|2022-04-04 05:05:00|121846.4|121746.4|121853|121753|121861.5|121761.5|121833.7|121733.7|105
1649049000000|2022-04-04 05:10:00|121855|121755|121834.2|121734.2|121855|121755|121830|121730|96
1649049300000|2022-04-04 05:15:00|121833.7|121733.7|121855.2|121755.2|121856.2|121756.2|121822.5|121722.5|109
1649049600000|2022-04-04 05:20:00|121853.7|121753.7|121847.5|121747.5|121856.1|121756.1|121843.5|121743.5|87
1649049900000|2022-04-04 05:25:00|121847|121747|121842.3|121742.3|121855.2|121755.2|121830|121730|97
1649050200000|2022-04-04 05:30:00|121842.8|121742.8|121811|121711|121849.9|121749.9|121787.7|121687.7|210
1649050500000|2022-04-04 05:35:00|121806.5|121706.5|121729.2|121629.2|121806.5|121706.5|121729.2|121629.2|251
1649050800000|2022-04-04 05:40:00|121727.2|121627.2|121644|121544|121736|121636|121640|121540|260
1649051100000|2022-04-04 05:45:00|121645|121545|121659|121559|121660.1|121560.1|121627.5|121527.5|240
1649051400000|2022-04-04 05:50:00|121659.3|121559.3|121637|121537|121669.5|121569.5|121615|121515|236
1649051700000|2022-04-04 05:55:00|121639|121539|121593.5|121493.5|121640.1|121540.1|121581|121481|240
1649052000000|2022-04-04 06:00:00|121590.5|121490.5|121529.8|121429.8|121590.5|121490.5|121521|121421|362
1649052300000|2022-04-04 06:05:00|121528.5|121428.5|121559|121459|121569.4|121469.4|121514|121414|217
1649052600000|2022-04-04 06:10:00|121555|121455|121656.2|121556.2|121658.6|121558.6|121555|121455|281
1649052900000|2022-04-04 06:15:00|121656.7|121556.7|121652|121552|121659.6|121559.6|121623.3|121523.3|221
1649053200000|2022-04-04 06:20:00|121652.5|121552.5|121652.5|121552.5|121665.1|121565.1|121637.2|121537.2|184
1649053500000|2022-04-04 06:25:00|121653|121553|121523.5|121423.5|121659|121559|121521.4|121421.4|211
1649053800000|2022-04-04 06:30:00|121521.4|121421.4|121556|121456|121561.1|121461.1|121516.4|121416.4|118
1649054100000|2022-04-04 06:35:00|121555.1|121455.1|121547.1|121447.1|121560.5|121460.5|121545.1|121445.1|9
1649054400000|2022-04-04 06:40:00|121556.1|121456.1|121568|121468|121579.3|121479.3|121556.1|121456.1|35
1649054700000|2022-04-04 06:45:00|121564|121464|121585.5|121485.5|121595.1|121495.1|121564|121464|39
1649055000000|2022-04-04 06:50:00|121583|121483|121578|121478|121583.5|121483.5|121577.5|121477.5|16
1649055300000|2022-04-04 06:55:00|121578.5|121478.5|121588.5|121488.5|121598.3|121498.3|121576|121476|57
1649055600000|2022-04-04 07:00:00|121587.8|121487.8|121524.3|121424.3|121597.3|121497.3|121501.4|121401.4|145
1649055900000|2022-04-04 07:05:00|121524.5|121424.5|121559.1|121459.1|121559.5|121459.5|121515|121415|50
1649056200000|2022-04-04 07:10:00|121558.1|121458.1|121562.6|121462.6|121565.1|121465.1|121541.3|121441.3|68
1649056500000|2022-04-04 07:15:00|121562.5|121462.5|121578.4|121478.4|121692.5|121513.2|121562.5|121462.5|202
1649056800000|2022-04-04 07:20:00|121578|121478|121563.1|121463.1|121580.1|121480.1|121544.4|121444.4|164
1649057100000|2022-04-04 07:25:00|121560.1|121460.1|121591.5|121491.5|121591.5|121491.5|121559.5|121459.5|189
1649057400000|2022-04-04 07:30:00|121592|121492|121585|121485|121592.8|121492.8|121577.5|121477.5|73
1649057700000|2022-04-04 07:35:00|121584.5|121484.5|121588|121488|121594.1|121494.1|121581.9|121481.9|146
1649058000000|2022-04-04 07:40:00|121587.4|121487.4|121595.1|121495.1|121595.1|121495.1|121584.5|121484.5|108
1649058300000|2022-04-04 07:45:00|121598.9|121498.9|121669.2|121569.2|121747.1|121583|121598.9|121498.9|81
1649058600000|2022-04-04 07:50:00|121669.8|121569.8|121634.5|121534.5|121674.4|121574.4|121633.5|121533.5|103
1649058900000|2022-04-04 07:55:00|121635.1|121535.1|121605|121505|121636.5|121536.5|121605|121505|146
1649059200000|2022-04-04 08:00:00|121605.1|121505.1|121632.4|121532.4|121634.4|121534.4|121585.5|121485.5|195
1649059500000|2022-04-04 08:05:00|121631.1|121531.1|121646.7|121546.7|121780.5|121602.9|121631.1|121531.1|139
1649059800000|2022-04-04 08:10:00|121645.5|121545.5|121638.5|121538.5|121691.1|121550|121630.3|121483|189
1649060100000|2022-04-04 08:15:00|121639.9|121539.9|121609.5|121509.5|121640.8|121540.8|121595|121495|228
1649060400000|2022-04-04 08:20:00|121610.1|121510.1|121599.1|121499.1|121611.1|121511.1|121599.1|121499.1|28
1649060700000|2022-04-04 08:25:00|121599.6|121499.6|121495|121395|121607.1|121507.1|121495|121395|97
1649061000000|2022-04-04 08:30:00|121493.5|121393.5|121486.2|121386.2|121509.9|121409.9|121459.1|121359.1|137
1649061300000|2022-04-04 08:35:00|121486.1|121386.1|121501.4|121401.4|121545.1|121401.4|121485.5|121338.5|220
1649061600000|2022-04-04 08:40:00|121502.1|121402.1|121552.7|121452.7|121552.9|121452.9|121496.9|121396.9|107
1649061900000|2022-04-04 08:45:00|121552.4|121452.4|121560.4|121460.4|121635.3|121491|121552|121427.7|251
1649062200000|2022-04-04 08:50:00|121560.7|121460.7|121560|121460|121565|121465|121558.9|121458.9|194
1649062500000|2022-04-04 08:55:00|121560.2|121460.2|121558.2|121458.2|121609.6|121467.5|121547|121401|230
1649062800000|2022-04-04 09:00:00|121557.9|121457.9|121566.1|121466.1|121567.6|121467.6|121555.5|121455.5|61
1649063100000|2022-04-04 09:05:00|121566.6|121466.6|121557.6|121457.6|121579.1|121479.1|121557.1|121457.1|28
1649063700000|2022-04-04 09:15:00|121556.6|121456.6|121557.6|121457.6|121557.6|121457.6|121556.6|121456.6|2
1649064000000|2022-04-04 09:20:00|121538.6|121438.6|121478.6|121378.6|121538.6|121438.6|121476.1|121376.1|51
1649064300000|2022-04-04 09:25:00|121478.1|121378.1|121488.1|121388.1|121490.3|121390.3|121478.1|121378.1|101
1649064600000|2022-04-04 09:30:00|121489.1|121389.1|121517.6|121417.6|121536.6|121436.6|121485.6|121385.6|241
1649064900000|2022-04-04 09:35:00|121518.1|121418.1|121515.6|121415.6|121518.6|121418.6|121515.6|121415.6|115
1649065200000|2022-04-04 09:40:00|121516.1|121416.1|121517.6|121417.6|121518.6|121418.6|121515.1|121415.1|84
1649065500000|2022-04-04 09:45:00|121519.6|121419.6|121623.4|121423.4|121649.7|121452.3|121519.6|121411.9|46
1649065800000|2022-04-04 09:50:00|121623.9|121423.9|121625.9|121425.9|121631.9|121475.8|121569.3|121417.8|57
1649066100000|2022-04-04 09:55:00|121625.4|121425.4|121629.5|121429.5|121634.5|121434.5|121625.4|121425.4|14
1649066400000|2022-04-04 10:00:00|121629.1|121429.1|121565|121465|121630.5|121465|121564.4|121416.1|11
1649066700000|2022-04-04 10:05:00|121561.1|121461.1|121559.5|121459.5|121568.5|121468.5|121559.1|121459.1|13
1649067000000|2022-04-04 10:10:00|121561.1|121461.1|121564.5|121464.5|121564.5|121464.5|121560.1|121460.1|5
1649067300000|2022-04-04 10:15:00|121570.1|121470.1|121572.5|121472.5|121573.1|121473.1|121565.1|121465.1|11
1649067600000|2022-04-04 10:20:00|121582.5|121482.5|121585.4|121485.4|121585.4|121485.4|121577|121477|10
1649067900000|2022-04-04 10:25:00|121632.7|121432.7|121633.5|121433.5|121633.5|121433.5|121631.7|121431.7|5
1649068200000|2022-04-04 10:30:00|121633.7|121433.7|121639.3|121439.3|121639.3|121439.3|121633.7|121433.7|3
1649068500000|2022-04-04 10:35:00|121638.8|121438.8|121686.6|121586.6|121686.6|121586.6|121617.1|121437.8|30
1649068800000|2022-04-04 10:40:00|121686.1|121586.1|121703.4|121603.4|121703.4|121603.4|121686.1|121586.1|6
1649069100000|2022-04-04 10:45:00|121703.9|121603.9|121703.4|121603.4|121704.4|121604.4|121699.9|121599.9|11
1649069400000|2022-04-04 10:50:00|121702.9|121602.9|121703.4|121603.4|121703.9|121603.9|121702.9|121602.9|6
1649069700000|2022-04-04 10:55:00|121702.9|121602.9|121745.9|121645.9|121825.5|121656.2|121702.9|121602.9|65
1649070000000|2022-04-04 11:00:00|121744.9|121644.9|121737.4|121637.4|121744.9|121644.9|121734|121634|36
1649070300000|2022-04-04 11:05:00|121737.9|121637.9|121723.1|121623.1|121738.4|121638.4|121719.6|121619.6|25
1649070600000|2022-04-04 11:10:00|121723.6|121623.6|121733.4|121633.4|121733.4|121633.4|121718.9|121618.9|22
1649070900000|2022-04-04 11:15:00|121733.9|121633.9|121737.5|121637.5|121742.1|121642.1|121733.4|121633.4|25
1649071200000|2022-04-04 11:20:00|121738|121638|121723.4|121623.4|121739.2|121639.2|121723.4|121623.4|33
1649071500000|2022-04-04 11:25:00|121723.1|121623.1|121757.1|121557.1|121762.1|121623.1|121692.4|121543.5|49
1649071800000|2022-04-04 11:30:00|121758.1|121558.1|121691.4|121591.4|121758.1|121596.3|121685.4|121557.1|15
1649072100000|2022-04-04 11:35:00|121691.9|121591.9|121761.5|121561.5|121763|121613.5|121691.9|121561.5|18
1649072700000|2022-04-04 11:45:00|121762.1|121562.1|121762.5|121562.5|121769.1|121616.1|121716.1|121562.1|9
1649073000000|2022-04-04 11:50:00|121716.4|121616.4|121759.1|121559.1|121768.5|121616.4|121716.4|121559.1|10
1649073300000|2022-04-04 11:55:00|121758.5|121558.5|121750.1|121650.1|121780.1|121650.1|121712.5|121558.5|19
1649073600000|2022-04-04 12:00:00|121750.9|121650.9|121746.1|121646.1|121811.5|121711.5|121746.1|121646.1|109
1649073900000|2022-04-04 12:05:00|121745.6|121645.6|121783.1|121583.1|121794.6|121645.6|121745.1|121583.1|24
1649074200000|2022-04-04 12:10:00|121779.5|121579.5|121776.5|121576.5|121779.5|121579.5|121773.5|121573.5|3
1649074500000|2022-04-04 12:15:00|121776.1|121576.1|121769.5|121569.5|121776.1|121576.1|121769.5|121569.5|11
1649074800000|2022-04-04 12:20:00|121770.1|121570.1|121770.1|121570.1|121770.1|121570.1|121770.1|121570.1|1
1649075400000|2022-04-04 12:30:00|121769.5|121569.5|121770.1|121570.1|121770.1|121570.1|121765.1|121565.1|5
1649075700000|2022-04-04 12:35:00|121728.5|121628.5|121769.5|121669.5|121809.1|121669.5|121728.5|121572.2|30
1649076000000|2022-04-04 12:40:00|121769.4|121669.4|121766.1|121666.1|121789.2|121689.2|121756.4|121656.4|42
1649076300000|2022-04-04 12:45:00|121766.4|121666.4|121777.1|121677.1|121788.4|121688.4|121763.4|121663.4|52
1649076600000|2022-04-04 12:50:00|121779.1|121679.1|121780|121680|121780.4|121680.4|121779.1|121679.1|7
1649076900000|2022-04-04 12:55:00|121779.7|121679.7|121777.5|121677.5|121779.7|121679.7|121774.9|121674.9|17
1649077200000|2022-04-04 13:00:00|121775.9|121675.9|121831.9|121631.9|121831.9|121676.2|121773.5|121630.3|20
1649077500000|2022-04-04 13:05:00|121831.4|121631.4|121831|121631|121831.7|121631.7|121829.9|121629.9|8
1649077800000|2022-04-04 13:10:00|121831.5|121631.5|121809.1|121709.1|121831.5|121709.1|121781|121631.5|17
1649078100000|2022-04-04 13:15:00|121819.7|121719.7|121813|121713|121823.6|121723.6|121811.5|121711.5|39
1649078400000|2022-04-04 13:20:00|121813.5|121713.5|121781.7|121581.7|121814|121714|121722.3|121522.3|62
1649078700000|2022-04-04 13:25:00|121782.2|121582.2|121798.5|121598.5|121845.6|121690.1|121753.2|121582.2|46
1649079000000|2022-04-04 13:30:00|121816.5|121616.5|121818.5|121618.5|121821.9|121621.9|121808.5|121608.5|21
1649079300000|2022-04-04 13:35:00|121796|121596|121761|121561|121812|121612|121761|121561|18
1649079600000|2022-04-04 13:40:00|121765|121565|121746|121546|121766.5|121566.5|121724.4|121524.4|15
1649079900000|2022-04-04 13:45:00|121741|121541|121774.4|121574.4|121795|121595|121741|121541|30
1649080200000|2022-04-04 13:50:00|121765.4|121565.4|121737.6|121537.6|121765.4|121594|121683.7|121532.7|33
1649080500000|2022-04-04 13:55:00|121737.1|121537.1|121698|121498|121738|121538|121645|121445|81
1649080800000|2022-04-04 14:00:00|121696|121496|121653.5|121553.5|121705.5|121565.8|121636.9|121483.5|64
1649081100000|2022-04-04 14:05:00|121653|121553|121654|121554|121655.4|121555.4|121634.7|121534.7|53
1649081400000|2022-04-04 14:10:00|121654.5|121554.5|121651.5|121551.5|121654.7|121554.7|121646.7|121546.7|11
1649081700000|2022-04-04 14:15:00|121653.5|121553.5|121657.4|121557.4|121660.5|121560.5|121653.5|121553.5|19
1649082000000|2022-04-04 14:20:00|121657.5|121557.5|121711|121511|121711|121564|121656.4|121505.5|40
1649082300000|2022-04-04 14:25:00|121718.5|121518.5|121721.3|121521.3|121724|121524|121718.5|121518.5|15
1649082600000|2022-04-04 14:30:00|121721.8|121521.8|121686.5|121586.5|121731.9|121591.5|121681|121521.3|60
1649082900000|2022-04-04 14:35:00|121685.5|121585.5|121662|121562|121692|121592|121657.5|121557.5|99
1649083200000|2022-04-04 14:40:00|121662.5|121562.5|121668.6|121568.6|121685.5|121585.5|121662|121562|218
1649083500000|2022-04-04 14:45:00|121670.6|121570.6|121708.1|121508.1|121713.9|121570.6|121661.7|121506.4|99
1649083800000|2022-04-04 14:50:00|121707.9|121507.9|121691.9|121491.9|121707.9|121507.9|121690.9|121490.9|16
1649084100000|2022-04-04 14:55:00|121692.4|121492.4|121682.9|121482.9|121694.1|121539.4|121636.5|121481.4|178
1649084400000|2022-04-04 15:00:00|121636.4|121536.4|121645.5|121545.5|121648|121548|121616.4|121516.4|66
1649084700000|2022-04-04 15:05:00|121645|121545|121658.5|121558.5|121663.6|121563.6|121645|121545|34
1649085000000|2022-04-04 15:10:00|121659.5|121559.5|121688|121588|121693.5|121593.5|121656.5|121556.5|58
1649085300000|2022-04-04 15:15:00|121688.5|121588.5|121683.9|121583.9|121690.5|121590.5|121679|121579|61
1649085600000|2022-04-04 15:20:00|121685.4|121585.4|121684|121584|121690.9|121590.9|121682|121582|120
1649085900000|2022-04-04 15:25:00|121685|121585|121669|121569|121685|121585|121668.5|121568.5|225
1649086200000|2022-04-04 15:30:00|121670.5|121570.5|121646.5|121546.5|121670.5|121570.5|121645.5|121545.5|51
1649086500000|2022-04-04 15:35:00|121646|121546|121619.9|121519.9|121680|121547|121619.9|121480|42
1649086800000|2022-04-04 15:40:00|121620.4|121520.4|121612.6|121512.6|121625.9|121525.9|121611.6|121511.6|28
1649087100000|2022-04-04 15:45:00|121612.1|121512.1|121594|121494|121619.1|121519.1|121594|121494|45
1649087400000|2022-04-04 15:50:00|121657|121457|121660.5|121460.5|121678|121478|121636|121436|41
1649087700000|2022-04-04 15:55:00|121660.2|121460.2|121610.5|121510.5|121660.5|121511|121610|121460|11
1649088000000|2022-04-04 16:00:00|121610|121510|121610.5|121510.5|121610.5|121510.5|121610|121510|2
1649088300000|2022-04-04 16:05:00|121611.5|121511.5|121610.5|121510.5|121611.5|121511.5|121610.5|121510.5|6
1649088600000|2022-04-04 16:10:00|121610|121510|121685|121485|121685|121549|121610|121484.8|26
1649088900000|2022-04-04 16:15:00|121686.4|121486.4|121683|121483|121686.4|121486.4|121683|121483|2
1649089500000|2022-04-04 16:25:00|121682.7|121482.7|121682.7|121482.7|121682.7|121482.7|121682.7|121482.7|1
1649089800000|2022-04-04 16:30:00|121683.1|121483.1|121678.5|121478.5|121683.1|121483.1|121678.5|121478.5|5
1649090100000|2022-04-04 16:35:00|121674.5|121474.5|121678.5|121478.5|121681.1|121481.1|121674.5|121474.5|9
1649090700000|2022-04-04 16:45:00|121679.6|121479.6|121678.5|121478.5|121679.6|121479.6|121676.5|121476.5|19
1649091000000|2022-04-04 16:50:00|121677.5|121477.5|121676.3|121476.3|121678.3|121478.3|121676.3|121476.3|7
1649091300000|2022-04-04 16:55:00|121676.1|121476.1|121675|121475|121676.1|121476.1|121674.5|121474.5|6
1649091600000|2022-04-04 17:00:00|121674.5|121474.5|121673|121473|121675|121475|121672.1|121472.1|15
1649091900000|2022-04-04 17:05:00|121673.5|121473.5|121652|121452|121674|121474|121651.5|121451.5|111
1649092200000|2022-04-04 17:10:00|121651.5|121451.5|121636.8|121436.8|121661.5|121461.5|121636.8|121436.8|79
1649092500000|2022-04-04 17:15:00|121637|121437|121585|121485|121638|121488.5|121581.5|121436.3|52
1649092800000|2022-04-04 17:20:00|121584.5|121484.5|121659.5|121459.5|121661.5|121510.5|121584|121458.7|53
1649093100000|2022-04-04 17:25:00|121660.5|121460.5|121651.5|121451.5|121660.5|121460.5|121650.5|121450.5|44
1649093400000|2022-04-04 17:30:00|121651|121451|121656.5|121456.5|121671.1|121471.1|121649.5|121449.5|40
1649093700000|2022-04-04 17:35:00|121657|121457|121661.5|121461.5|121662.3|121462.3|121650.5|121450.5|44
1649094000000|2022-04-04 17:40:00|121660.4|121460.4|121661|121461|121661.5|121461.5|121658.7|121458.7|13
1649094300000|2022-04-04 17:45:00|121661.5|121461.5|121661.5|121461.5|121661.5|121461.5|121661.5|121461.5|1
1649094600000|2022-04-04 17:50:00|121661|121461|121677|121477|121677|121544|121640.2|121460.5|6
1649094900000|2022-04-04 17:55:00|121676.5|121476.5|121674.5|121474.5|121691|121491|121669.5|121469.5|71
1649095200000|2022-04-04 18:00:00|121674|121474|121679|121479|121680|121480|121674|121474|10
1649095500000|2022-04-04 18:05:00|121676.2|121476.2|121629.5|121529.5|121680|121530|121623|121476.2|13
1649095800000|2022-04-04 18:10:00|121630|121530|121629.5|121529.5|121630.5|121530.5|121629|121529|10
1649096100000|2022-04-04 18:15:00|121629.8|121529.8|121679.5|121479.5|121680.5|121531|121629|121478.5|22
1649096400000|2022-04-04 18:20:00|121680.5|121480.5|121679.8|121479.8|121680.5|121480.5|121678.5|121478.5|9
1649096700000|2022-04-04 18:25:00|121678.8|121478.8|121670.3|121470.3|121679.5|121519.8|121615.5|121464.2|26
1649097000000|2022-04-04 18:30:00|121623|121523|121620.3|121520.3|121626.5|121526.5|121620.3|121520.3|18
1649097300000|2022-04-04 18:35:00|121620.5|121520.5|121662.3|121462.3|121662.5|121522|121618|121462.3|15
1649097600000|2022-04-04 18:40:00|121662.8|121462.8|121687|121487|121688.5|121537.5|121620.7|121462.8|59
1649097900000|2022-04-04 18:45:00|121687.5|121487.5|121649.6|121449.6|121687.5|121487.5|121648.6|121448.6|70
1649098200000|2022-04-04 18:50:00|121649.1|121449.1|121649.1|121449.1|121649.6|121449.6|121644|121444|30
1649098500000|2022-04-04 18:55:00|121648.1|121448.1|121648.6|121448.6|121649.1|121449.1|121646.6|121446.6|33
1649113200000|2022-04-04 23:00:00|121640|121440|121640|121440|121640|121440|121640|121440|1
1649116800000|2022-04-05 00:00:00|121608.5|121248.5|121534|121334|121657.5|121369|121516|121248.5|209
1649117100000|2022-04-05 00:05:00|121534.5|121334.5|121463|121363|121535|121363.1|121442.5|121292.5|219
1649117400000|2022-04-05 00:10:00|121465.1|121365.1|121502.5|121402.5|121508.5|121408.5|121412|121312|333
1649117700000|2022-04-05 00:15:00|121503|121403|121585.5|121485.5|121598.5|121498.5|121502|121402|305
1649118000000|2022-04-05 00:20:00|121588.5|121488.5|121560.5|121460.5|121598.5|121498.5|121559|121459|186
1649118300000|2022-04-05 00:25:00|121563.5|121463.5|121599.5|121499.5|121599.5|121499.5|121547.5|121447.5|199
1649118600000|2022-04-05 00:30:00|121599|121499|121588.5|121488.5|121627.8|121527.8|121585|121485|214
1649118900000|2022-04-05 00:35:00|121589|121489|121563.5|121463.5|121590.5|121490.5|121559|121459|264
1649119200000|2022-04-05 00:40:00|121563|121463|121588.5|121488.5|121609|121509|121553.5|121453.5|205
1649119500000|2022-04-05 00:45:00|121589|121489|121565|121465|121604|121504|121541|121441|323
1649119800000|2022-04-05 00:50:00|121564.5|121464.5|121539.2|121439.2|121570|121470|121531.1|121431.1|95
1649120100000|2022-04-05 00:55:00|121539.4|121439.4|121508.1|121408.1|121540.4|121440.4|121491|121391|167
1649120400000|2022-04-05 01:00:00|121504.4|121404.4|121582|121482|121582|121482|121493.4|121393.4|136
1649120700000|2022-04-05 01:05:00|121583|121483|121571|121471|121585.3|121485.3|121554.5|121454.5|94
1649121000000|2022-04-05 01:10:00|121571.4|121471.4|121574.5|121474.5|121587.5|121487.5|121569.4|121469.4|89
1649121300000|2022-04-05 01:15:00|121574.7|121474.7|121560.5|121460.5|121582|121482|121560.5|121460.5|129
1649121600000|2022-04-05 01:20:00|121561.5|121461.5|121569|121469|121583|121483|121561|121461|163
1649121900000|2022-04-05 01:25:00|121569.5|121469.5|121602.4|121502.4|121612.4|121512.4|121569.5|121469.5|147
1649122200000|2022-04-05 01:30:00|121603|121503|121612.5|121512.5|121627.4|121527.4|121583|121483|217
1649122500000|2022-04-05 01:35:00|121611.3|121511.3|121586.5|121486.5|121630.5|121530.5|121586.5|121486.5|215
1649122800000|2022-04-05 01:40:00|121580.4|121480.4|121528.4|121428.4|121580.4|121480.4|121528|121428|213
1649123100000|2022-04-05 01:45:00|121528|121428|121549|121449|121553.5|121453.5|121527.4|121427.4|98
1649123400000|2022-04-05 01:50:00|121548.7|121448.7|121531|121431|121549|121449|121522|121422|74
1649123700000|2022-04-05 01:55:00|121526|121426|121492.5|121392.5|121531|121431|121472.5|121372.5|161
1649124000000|2022-04-05 02:00:00|121497|121397|121472.3|121372.3|121498.4|121398.4|121466.1|121366.1|154
1649124300000|2022-04-05 02:05:00|121472.8|121372.8|121468|121368|121481.1|121381.1|121452.5|121352.5|151
1649124600000|2022-04-05 02:10:00|121468.5|121368.5|121563.7|121463.7|121581.1|121481.1|121468.5|121368.5|209
1649124900000|2022-04-05 02:15:00|121562.5|121462.5|121540.1|121440.1|121568.2|121468.2|121531.1|121431.1|169
1649125200000|2022-04-05 02:20:00|121541.8|121441.8|121509.5|121409.5|121541.8|121441.8|121509.5|121409.5|132
1649125500000|2022-04-05 02:25:00|121508.5|121408.5|121522.1|121422.1|121535.5|121435.5|121496.5|121396.5|137
1649125800000|2022-04-05 02:30:00|121527.5|121427.5|121477.1|121377.1|121541.5|121441.5|121477.1|121377.1|155
1649126100000|2022-04-05 02:35:00|121476|121376|121455.1|121355.1|121477.5|121377.5|121451.5|121351.5|119
1649126400000|2022-04-05 02:40:00|121453.3|121353.3|121453.5|121353.5|121477.4|121377.4|121450.9|121350.9|112
1649126700000|2022-04-05 02:45:00|121453.8|121353.8|121438.5|121338.5|121473.1|121373.1|121427.1|121327.1|148
1649127000000|2022-04-05 02:50:00|121438|121338|121474.5|121374.5|121475.3|121375.3|121435.5|121335.5|191
1649127300000|2022-04-05 02:55:00|121475.1|121375.1|121443.2|121343.2|121489.8|121389.8|121440.5|121340.5|128
1649127600000|2022-04-05 03:00:00|121444.7|121344.7|121415.8|121315.8|121457.3|121357.3|121406|121306|177
1649127900000|2022-04-05 03:05:00|121411.5|121311.5|121417.1|121317.1|121439.4|121339.4|121399.7|121299.7|185
1649128200000|2022-04-05 03:10:00|121414|121314|121429|121329|121433.8|121333.8|121414|121314|95
1649128500000|2022-04-05 03:15:00|121430|121330|121417|121317|121448.5|121348.5|121414.8|121314.8|128
1649128800000|2022-04-05 03:20:00|121416.8|121316.8|121428.5|121328.5|121440.4|121340.4|121414.5|121314.5|66
1649129100000|2022-04-05 03:25:00|121429.4|121329.4|121465.3|121365.3|121477|121377|121424|121324|210
1649129400000|2022-04-05 03:30:00|121465.8|121365.8|121407|121307|121479|121379|121404.8|121304.8|256
1649129700000|2022-04-05 03:35:00|121406.5|121306.5|121357.5|121257.5|121407.5|121307.5|121353.5|121253.5|169
1649130000000|2022-04-05 03:40:00|121357.1|121257.1|121372|121272|121375.3|121275.3|121338|121238|145
1649130300000|2022-04-05 03:45:00|121372.4|121272.4|121353.1|121253.1|121392.5|121292.5|121353.1|121253.1|178
1649130600000|2022-04-05 03:50:00|121353|121253|121373|121273|121373.1|121273.1|121343.5|121243.5|76
1649130900000|2022-04-05 03:55:00|121373.1|121273.1|121328|121228|121373.1|121273.1|121324.5|121224.5|82
1649131200000|2022-04-05 04:00:00|121330|121230|121335.3|121235.3|121383|121283|121327.5|121227.5|140
1649131500000|2022-04-05 04:05:00|121335.1|121235.1|121359|121259|121369|121269|121329.7|121229.7|133
1649131800000|2022-04-05 04:10:00|121359.5|121259.5|121356|121256|121369.4|121269.4|121328|121228|122
1649132100000|2022-04-05 04:15:00|121355|121255|121396.1|121296.1|121419.5|121319.5|121355|121255|117
1649132400000|2022-04-05 04:20:00|121395.5|121295.5|121412.1|121312.1|121424.1|121324.1|121392.1|121292.1|141
1649132700000|2022-04-05 04:25:00|121411.8|121311.8|121373.1|121273.1|121419.3|121319.3|121370|121270|143
1649133000000|2022-04-05 04:30:00|121372|121272|121302.1|121202.1|121373.2|121273.2|121301.1|121201.1|353
1649133300000|2022-04-05 04:35:00|121301.1|121201.1|121322.5|121222.5|121333.5|121233.5|121295.5|121195.5|221
1649133600000|2022-04-05 04:40:00|121322.6|121222.6|121310.8|121210.8|121332.5|121232.5|121301.5|121201.5|183
1649133900000|2022-04-05 04:45:00|121311.1|121211.1|121301.8|121201.8|121322.5|121222.5|121278|121178|161
1649134200000|2022-04-05 04:50:00|121302.3|121202.3|121317.5|121217.5|121326|121226|121291.1|121191.1|151
1649134500000|2022-04-05 04:55:00|121313|121213|121279|121179|121313|121213|121279|121179|139
1649134800000|2022-04-05 05:00:00|121279.5|121179.5|121246|121146|121287|121187|121242.1|121142.1|148
1649135100000|2022-04-05 05:05:00|121241.5|121141.5|121242.5|121142.5|121250.3|121150.3|121205.4|121105.4|299
1649135400000|2022-04-05 05:10:00|121242.3|121142.3|121186.3|121086.3|121262.3|121162.3|121181.8|121081.8|222
1649135700000|2022-04-05 05:15:00|121186.8|121086.8|121182.5|121082.5|121214.1|121114.1|121171.5|121071.5|234
1649136000000|2022-04-05 05:20:00|121182|121082|121175.8|121075.8|121198.8|121098.8|121167.7|121067.7|210
1649136300000|2022-04-05 05:25:00|121176.3|121076.3|121197.3|121097.3|121198.8|121098.8|121175|121075|142
1649136600000|2022-04-05 05:30:00|121197|121097|121204|121104|121224.5|121124.5|121188|121088|281
1649136900000|2022-04-05 05:35:00|121204.5|121104.5|121205|121105|121214|121114|121186.3|121086.3|247
1649137200000|2022-04-05 05:40:00|121206|121106|121216.5|121116.5|121258.1|121158.1|121204.8|121104.8|284
1649137500000|2022-04-05 05:45:00|121217.1|121117.1|121247|121147|121253.1|121153.1|121202.8|121102.8|169
1649137800000|2022-04-05 05:50:00|121246|121146|121197.1|121097.1|121253.5|121153.5|121191.5|121091.5|207
1649138100000|2022-04-05 05:55:00|121193|121093|121256.5|121156.5|121260.5|121160.5|121186.1|121086.1|194
1649138400000|2022-04-05 06:00:00|121256|121156|121269.5|121169.5|121279|121179|121236|121136|242
1649138700000|2022-04-05 06:05:00|121271|121171|121293.8|121193.8|121299|121199|121256|121156|354
1649139000000|2022-04-05 06:10:00|121295.5|121195.5|121358.7|121258.7|121364.5|121264.5|121283.3|121183.3|377
1649139300000|2022-04-05 06:15:00|121358.6|121258.6|121358|121258|121382|121282|121347.1|121247.1|244
1649139600000|2022-04-05 06:20:00|121357.5|121257.5|121416.7|121316.7|121433.1|121333.1|121351|121251|219
1649139900000|2022-04-05 06:25:00|121416.5|121316.5|121387|121287|121419.1|121319.1|121342.5|121242.5|387
1649140200000|2022-04-05 06:30:00|121385.8|121285.8|121401.2|121301.2|121424.7|121324.7|121381.2|121281.2|309
1649140500000|2022-04-05 06:35:00|121404.9|121304.9|121391.4|121291.4|121418.8|121318.8|121389.5|121289.5|97
1649140800000|2022-04-05 06:40:00|121392.7|121292.7|121323.4|121223.4|121422.5|121293|121311.6|121181.2|137
1649141100000|2022-04-05 06:45:00|121325.7|121225.7|121335.1|121235.1|121414.2|121265.5|121321.4|121200.5|144
1649141400000|2022-04-05 06:50:00|121335.5|121235.5|121291.1|121191.1|121347.4|121247.4|121290.4|121190.4|162
1649141700000|2022-04-05 06:55:00|121291|121191|121280|121180|121298|121198|121272.4|121172.4|144
1649142000000|2022-04-05 07:00:00|121280.4|121180.4|121215.5|121115.5|121280.4|121180.4|121204|121104|191
1649142300000|2022-04-05 07:05:00|121215.1|121115.1|121255|121155|121259.5|121159.5|121215.1|121115.1|167
1649142600000|2022-04-05 07:10:00|121254|121154|121255.4|121155.4|121270.1|121170.1|121253|121153|237
1649142900000|2022-04-05 07:15:00|121248|121148|121250.4|121150.4|121264.5|121164.5|121248|121148|259
1649143200000|2022-04-05 07:20:00|121251|121151|121247.1|121147.1|121251|121151|121233.5|121133.5|185
1649143500000|2022-04-05 07:25:00|121255|121155|121231.4|121131.4|121261.1|121161.1|121210.5|121110.5|199
1649143800000|2022-04-05 07:30:00|121232|121132|121240.1|121140.1|121257|121157|121231.4|121131.4|89
1649144100000|2022-04-05 07:35:00|121239.5|121139.5|121249.7|121149.7|121329.1|121191.9|121234.5|121119.1|141
1649144400000|2022-04-05 07:40:00|121248.4|121148.4|121253.4|121153.4|121255|121155|121245|121145|264
1649144700000|2022-04-05 07:45:00|121253|121153|121250|121150|121255.1|121155.1|121245.1|121145.1|20
1649145000000|2022-04-05 07:50:00|121250.4|121150.4|121266.2|121166.2|121274|121174|121245.1|121145.1|239
1649145300000|2022-04-05 07:55:00|121264|121164|121266|121166|121272.5|121172.5|121252.1|121152.1|98
1649145600000|2022-04-05 08:00:00|121271.1|121171.1|121269.1|121169.1|121378|121207.5|121267.1|121155.1|243
1649145900000|2022-04-05 08:05:00|121269.3|121169.3|121270.5|121170.5|121275|121175|121263.5|121163.5|182
1649146200000|2022-04-05 08:10:00|121271.1|121171.1|121266.1|121166.1|121276.1|121176.1|121264.5|121164.5|115
1649146500000|2022-04-05 08:15:00|121266.4|121166.4|121273.7|121173.7|121279.1|121179.1|121256.4|121156.4|120
1649146800000|2022-04-05 08:20:00|121272.4|121172.4|121278.2|121178.2|121330|121190.5|121267.4|121125|131
1649147100000|2022-04-05 08:25:00|121277.2|121177.2|121274.4|121174.4|121330.5|121185.7|121274|121126|253
1649147400000|2022-04-05 08:30:00|121274.5|121174.5|121394.5|121294.5|121398|121298|121271.6|121171.6|243
1649147700000|2022-04-05 08:35:00|121395.1|121295.1|121468.5|121368.5|121474.1|121374.1|121388.4|121288.4|205
1649148000000|2022-04-05 08:40:00|121467.6|121367.6|121453.1|121353.1|121510.1|121369.4|121442.5|121307.3|255
1649148300000|2022-04-05 08:45:00|121453.5|121353.5|121378.5|121278.5|121490.1|121354.1|121374.2|121274.2|213
1649148600000|2022-04-05 08:50:00|121378.1|121278.1|121428.2|121328.2|121452.7|121352.7|121377.5|121277.5|147
1649148900000|2022-04-05 08:55:00|121428.7|121328.7|121424.7|121324.7|121428.7|121328.7|121422.2|121322.2|186
1649149200000|2022-04-05 09:00:00|121424.2|121324.2|121416.1|121316.1|121427.7|121327.7|121414|121314|21
1649149500000|2022-04-05 09:05:00|121416|121316|121400.8|121300.8|121416|121316|121385.5|121285.5|29
1649149800000|2022-04-05 09:10:00|121401.8|121301.8|121396.5|121296.5|121402.3|121302.3|121385.5|121285.5|23
1649150100000|2022-04-05 09:15:00|121397|121297|121381.3|121281.3|121398|121298|121381.3|121281.3|50
1649150400000|2022-04-05 09:20:00|121381.6|121281.6|121400|121300|121400|121300|121381.6|121281.6|42
1649150700000|2022-04-05 09:25:00|121400.5|121300.5|121434.5|121334.5|121440.7|121340.7|121399.5|121299.5|26
1649151000000|2022-04-05 09:30:00|121431.1|121331.1|121420.1|121320.1|121431.1|121331.1|121409.1|121309.1|10
1649151300000|2022-04-05 09:35:00|121420.5|121320.5|121430.9|121330.9|121430.9|121330.9|121420.5|121320.5|11
1649151600000|2022-04-05 09:40:00|121431.4|121331.4|121426.1|121326.1|121431.9|121331.9|121425.3|121325.3|19
1649152200000|2022-04-05 09:50:00|121426.6|121326.6|121408.5|121308.5|121432.9|121332.9|121404.1|121304.1|25
1649152500000|2022-04-05 09:55:00|121412.1|121312.1|121410.6|121310.6|121420.6|121320.6|121410.6|121310.6|12
1649152800000|2022-04-05 10:00:00|121411.1|121311.1|121421.1|121321.1|121421.1|121321.1|121411.1|121311.1|7
1649153400000|2022-04-05 10:10:00|121448.4|121348.4|121458|121358|121462.7|121362.7|121448.4|121348.4|12
1649153700000|2022-04-05 10:15:00|121459.7|121359.7|121467.2|121367.2|121467.2|121367.2|121459.7|121359.7|3
1649154000000|2022-04-05 10:20:00|121466.7|121366.7|121471.7|121371.7|121472.2|121372.2|121466.7|121366.7|9
1649154300000|2022-04-05 10:25:00|121471.9|121371.9|121471.9|121371.9|121474.7|121374.7|121469.8|121369.8|8
1649154900000|2022-04-05 10:35:00|121473.7|121373.7|121475.7|121375.7|121475.7|121375.7|121473.7|121373.7|3
1649155200000|2022-04-05 10:40:00|121475.9|121375.9|121503.6|121403.6|121503.6|121403.6|121472.9|121372.9|24
1649155500000|2022-04-05 10:45:00|121503.1|121403.1|121501.8|121401.8|121503.6|121403.6|121494.3|121394.3|33
1649155800000|2022-04-05 10:50:00|121505.8|121405.8|121502.6|121402.6|121533.2|121433.2|121502.6|121402.6|48
1649156100000|2022-04-05 10:55:00|121503.1|121403.1|121513.4|121413.4|121513.4|121413.4|121503.1|121403.1|5
1649156400000|2022-04-05 11:00:00|121511.9|121411.9|121498.9|121398.9|121511.9|121411.9|121475.4|121375.4|39
1649157000000|2022-04-05 11:10:00|121499.6|121399.6|121503.1|121403.1|121511.4|121411.4|121499.6|121399.6|14
1649157300000|2022-04-05 11:15:00|121501.6|121401.6|121502.6|121402.6|121510.4|121410.4|121490.9|121390.9|47
1649157600000|2022-04-05 11:20:00|121505.9|121405.9|121489.5|121389.5|121506.4|121406.4|121479.9|121379.9|25
1649157900000|2022-04-05 11:25:00|121490.5|121390.5|121484.9|121384.9|121490.5|121390.5|121484.9|121384.9|5
1649158200000|2022-04-05 11:30:00|121457|121357|121541.1|121341.1|121543.1|121392.8|121449|121335.1|46
1649158500000|2022-04-05 11:35:00|121481.2|121381.2|121483.1|121383.1|121483.5|121383.5|121477.5|121377.5|6
1649158800000|2022-04-05 11:40:00|121525.5|121325.5|121438.1|121338.1|121528.6|121366.4|121438.1|121315|20
1649159100000|2022-04-05 11:45:00|121438.4|121338.4|121441.9|121341.9|121454.4|121354.4|121438.4|121338.4|23
1649159400000|2022-04-05 11:50:00|121441.4|121341.4|121466|121366|121515.1|121366|121437.5|121312.1|52
1649159700000|2022-04-05 11:55:00|121466.5|121366.5|121469.5|121369.5|121469.5|121369.5|121466|121366|7
1649160000000|2022-04-05 12:00:00|121518.1|121318.1|121439.5|121339.5|121518.1|121360.9|121437.7|121313.3|23
1649160300000|2022-04-05 12:05:00|121440|121340|121440|121340|121440.5|121340.5|121439.5|121339.5|5
1649160900000|2022-04-05 12:15:00|121441.5|121341.5|121447|121347|121447|121347|121441.5|121341.5|7
1649161200000|2022-04-05 12:20:00|121446.5|121346.5|121470.7|121370.7|121487|121387|121446.5|121346.5|37
1649161500000|2022-04-05 12:25:00|121469.2|121369.2|121472|121372|121472.5|121372.5|121464.7|121364.7|13
1649161800000|2022-04-05 12:30:00|121473|121373|121473.5|121373.5|121476.7|121376.7|121467.5|121367.5|64
1649162100000|2022-04-05 12:35:00|121474|121374|121477.7|121377.7|121479.5|121379.5|121473.5|121373.5|17
1649162400000|2022-04-05 12:40:00|121526.7|121326.7|121519.7|121319.7|121526.7|121326.7|121518.5|121318.5|14
1649162700000|2022-04-05 12:45:00|121519.5|121319.5|121517.5|121317.5|121519.5|121365.4|121456|121314.1|34
1649163000000|2022-04-05 12:50:00|121517.1|121317.1|121469.8|121369.8|121517.1|121369.8|121461.1|121314|31
1649163300000|2022-04-05 12:55:00|121469.3|121369.3|121464.3|121364.3|121515.5|121369.8|121464.3|121314.8|26
1649163600000|2022-04-05 13:00:00|121513.5|121313.5|121507|121307|121513.5|121313.5|121507|121307|8
1649164200000|2022-04-05 13:10:00|121504.5|121304.5|121468.5|121368.5|121515.5|121369|121468|121304|31
1649164500000|2022-04-05 13:15:00|121470|121370|121468|121368|121470|121370|121467.5|121367.5|3
1649164800000|2022-04-05 13:20:00|121515.8|121315.8|121468|121368|121515.8|121368|121464|121315.8|7
1649165100000|2022-04-05 13:25:00|121465.5|121365.5|121515.3|121315.3|121520|121368.5|121465.5|121315.3|9
1649165400000|2022-04-05 13:30:00|121515.5|121315.5|121512.5|121312.5|121518.5|121318.5|121507.5|121307.5|15
1649165700000|2022-04-05 13:35:00|121508.9|121308.9|121466.1|121266.1|121511|121334.7|121419|121219|116
1649166000000|2022-04-05 13:40:00|121448.1|121248.1|121454|121254|121455|121255|121432.6|121232.6|33
1649166300000|2022-04-05 13:45:00|121450.5|121250.5|121363.5|121263.5|121454|121263.5|121358.5|121208|79
1649166600000|2022-04-05 13:50:00|121362|121262|121396.2|121196.2|121399.5|121266|121347.5|121195.4|101
1649166900000|2022-04-05 13:55:00|121396.4|121196.4|121347.5|121247.5|121396.4|121248|121338|121179.2|52
1649167200000|2022-04-05 14:00:00|121347|121247|121342|121242|121409|121250.5|121328.5|121199|122
1649167500000|2022-04-05 14:05:00|121341.5|121241.5|121523|121423|121525|121425|121339.5|121239.5|467
1649167800000|2022-04-05 14:10:00|121520.5|121420.5|121590|121490|121634.5|121495|121518.4|121369.4|123
1649168100000|2022-04-05 14:15:00|121591.3|121491.3|121704|121604|121709.5|121609.5|121584.5|121484.5|157
1649168400000|2022-04-05 14:20:00|121702.5|121602.5|121701.5|121601.5|121744.5|121608|121671.5|121527.3|119
1649168700000|2022-04-05 14:25:00|121694.5|121594.5|121675|121475|121733.4|121594.5|121600.5|121450|86
1649169000000|2022-04-05 14:30:00|121675.4|121475.4|121631.5|121531.5|121678.5|121531.5|121593.4|121456.4|73
1649169300000|2022-04-05 14:35:00|121682.4|121482.4|121739.5|121539.5|121778.9|121628.9|121630|121481.9|138
1649169600000|2022-04-05 14:40:00|121698.3|121598.3|121729.5|121629.5|121730.2|121630.2|121698.3|121598.3|38
1649169900000|2022-04-05 14:45:00|121729|121629|121708.9|121608.9|121818.7|121676.5|121705.8|121592.4|95
1649170200000|2022-04-05 14:50:00|121711.7|121611.7|121761.1|121561.1|121776.7|121628.7|121681.9|121543.5|112
1649170500000|2022-04-05 14:55:00|121761.9|121561.9|121736|121636|121777.3|121637.2|121725|121561.6|51
1649170800000|2022-04-05 15:00:00|121736.2|121636.2|121805.9|121605.9|121808.1|121641.9|121736|121593.5|57
1649171100000|2022-04-05 15:05:00|121808|121608|121818.4|121618.4|121818.6|121691.2|121772.3|121595.5|38
1649171400000|2022-04-05 15:10:00|121818.6|121618.6|121833|121633|121840.5|121640.5|121818.6|121618.6|26
1649171700000|2022-04-05 15:15:00|121874.8|121674.8|121854.1|121654.1|121879.8|121679.8|121798.7|121598.7|51
1649172000000|2022-04-05 15:20:00|121854|121654|121848.9|121648.9|121859.5|121701.9|121801.9|121645.4|13
1649172300000|2022-04-05 15:25:00|121849.9|121649.9|121850.5|121650.5|121852|121652|121849.9|121649.9|5
1649172600000|2022-04-05 15:30:00|121850.4|121650.4|121841.3|121741.3|121887.3|121747.3|121811.9|121649.9|40
1649172900000|2022-04-05 15:35:00|121881.9|121681.9|121838.4|121638.4|121881.9|121701.9|121787|121638|22
1649173200000|2022-04-05 15:40:00|121852.2|121652.2|121869.9|121669.9|121869.9|121669.9|121840.7|121640.7|8
1649173500000|2022-04-05 15:45:00|121877|121677|121878.4|121678.4|121925.2|121764|121859.7|121670.5|29
1649173800000|2022-04-05 15:50:00|121875.2|121675.2|121890|121790|121940|121790|121833.5|121666|68
1649174100000|2022-04-05 15:55:00|121891|121791|121954.4|121754.4|121965.5|121830.5|121890.5|121740|56
1649174400000|2022-04-05 16:00:00|121953.9|121753.9|121961.9|121761.9|121983|121783|121925.1|121725.1|91
1649174700000|2022-04-05 16:05:00|121962.4|121762.4|121975.1|121775.1|121975.1|121775.1|121919.9|121719.9|24
1649175000000|2022-04-05 16:10:00|121976.1|121776.1|121951.8|121751.8|121990|121840|121916.5|121738.7|80
1649175300000|2022-04-05 16:15:00|121952.3|121752.3|121957|121757|121957|121757|121938.2|121738.2|8
1649175600000|2022-04-05 16:20:00|121956.9|121756.9|122024.4|121824.4|122024.9|121866.9|121938.3|121756.9|33
1649175900000|2022-04-05 16:25:00|122024.9|121824.9|121979|121879|122028.5|121879|121973.9|121824.4|79
1649176200000|2022-04-05 16:30:00|122029.4|121829.4|122049.8|121849.8|122059.7|121903.3|122002.3|121828.4|89
1649176500000|2022-04-05 16:35:00|122051.1|121851.1|122039.8|121839.8|122052.1|121852.1|122035.1|121835.1|20
1649176800000|2022-04-05 16:40:00|122031.3|121831.3|122042.5|121842.5|122062.3|121862.3|122021.2|121821.2|74
1649177100000|2022-04-05 16:45:00|122042|121842|122025.2|121825.2|122044.5|121844.5|122025.2|121825.2|14
1649177400000|2022-04-05 16:50:00|122025.7|121825.7|122036.2|121836.2|122041.1|121841.1|122015.1|121815.1|28
1649177700000|2022-04-05 16:55:00|122033.7|121833.7|122029.7|121829.7|122035.8|121835.8|122029.7|121829.7|18
1649178000000|2022-04-05 17:00:00|122032|121832|122030.7|121830.7|122039.3|121839.3|122029|121829|16
1649178300000|2022-04-05 17:05:00|122029.5|121829.5|122008.3|121808.3|122038.6|121838.6|122008.3|121808.3|38
1649178600000|2022-04-05 17:10:00|122008.1|121808.1|122019.9|121819.9|122024|121824|122007.9|121807.9|21
1649178900000|2022-04-05 17:15:00|122019.4|121819.4|122006.3|121806.3|122019.9|121867.4|121966.4|121806.3|22
1649179200000|2022-04-05 17:20:00|122005.8|121805.8|121958|121758|122009.4|121826.4|121921.4|121757.5|38
1649179500000|2022-04-05 17:25:00|121957.5|121757.5|121958.5|121758.5|121958.5|121758.5|121957|121757|4
1649179800000|2022-04-05 17:30:00|121958.4|121758.4|121986|121786|121987|121787|121958.4|121758.4|11
1649180100000|2022-04-05 17:35:00|121987|121787|121989|121789|121989|121789|121987|121787|4
1649180400000|2022-04-05 17:40:00|122031|121831|122040.2|121840.2|122049.5|121849.5|122031|121831|15
1649180700000|2022-04-05 17:45:00|122043.2|121843.2|122045.1|121845.1|122045.1|121845.1|122043.2|121843.2|2
1649181000000|2022-04-05 17:50:00|122046.6|121846.6|122045.1|121845.1|122046.6|121846.6|122045.1|121845.1|4
1649181300000|2022-04-05 17:55:00|122047.1|121847.1|122028.7|121828.7|122050.1|121850.1|122028.7|121828.7|73
1649181600000|2022-04-05 18:00:00|122044.6|121844.6|122041.6|121841.6|122047.6|121847.6|122041.6|121841.6|10
1649181900000|2022-04-05 18:05:00|122041.1|121841.1|122037.2|121837.2|122041.1|121841.1|122037.2|121837.2|5
1649182200000|2022-04-05 18:10:00|122036.7|121836.7|122036.7|121836.7|122036.7|121836.7|122036.7|121836.7|1
1649182500000|2022-04-05 18:15:00|122037.2|121837.2|122037.2|121837.2|122037.2|121837.2|122037.2|121837.2|1
1649182800000|2022-04-05 18:20:00|122035.7|121835.7|122032.2|121832.2|122036.7|121836.7|122032.2|121832.2|7
1649183100000|2022-04-05 18:25:00|122031.7|121831.7|122032.2|121832.2|122032.7|121832.7|122030.7|121830.7|5
1649183400000|2022-04-05 18:30:00|122034.1|121834.1|122034.1|121834.1|122034.1|121834.1|122034.1|121834.1|1
1649183700000|2022-04-05 18:35:00|122035.6|121835.6|122040.1|121840.1|122041.1|121841.1|122028.5|121828.5|12
1649184000000|2022-04-05 18:40:00|122060|121860|122075.5|121875.5|122077|121877|122058.3|121858.3|36
1649184300000|2022-04-05 18:45:00|122076|121876|122069.5|121869.5|122076|121876|122069.5|121869.5|5
1649184900000|2022-04-05 18:55:00|122068.5|121868.5|122015|121915|122068.5|121915|122012|121861.5|20
1649199600000|2022-04-05 23:00:00|122077.5|121877.5|122077.5|121877.5|122077.5|121877.5|122077.5|121877.5|1
1649203200000|2022-04-06 00:00:00|122109.5|121749.5|122168|121952|122216|121975|121980|121620|147
1649203500000|2022-04-06 00:05:00|122170|121953|122106.5|121906.5|122173|121957|122075|121861|385
1649203800000|2022-04-06 00:10:00|122107|121907|122092|121892|122141|121941|122088.5|121888.5|334
1649204100000|2022-04-06 00:15:00|122093|121893|122080|121880|122155.1|121955.1|122060|121831|364
1649204400000|2022-04-06 00:20:00|122078.5|121878.5|122012|121912|122078.5|121930.5|122007.5|121857.5|263
1649204700000|2022-04-06 00:25:00|122002.1|121902.1|121962.4|121862.4|122006.4|121906.4|121958.7|121858.7|220
1649205000000|2022-04-06 00:30:00|121962|121862|121984.1|121884.1|121987.1|121887.1|121941|121841|258
1649205300000|2022-04-06 00:35:00|121982.1|121882.1|121987.6|121887.6|122004.6|121904.6|121944.3|121844.3|205
1649205600000|2022-04-06 00:40:00|121987|121887|121997|121897|122014.7|121914.7|121977.8|121877.8|169
1649205900000|2022-04-06 00:45:00|121996.8|121896.8|122046.2|121946.2|122060|121960|121990|121890|208
1649206200000|2022-04-06 00:50:00|122047|121947|122101.3|122001.3|122126.8|122026.8|122046.7|121946.7|243
1649206500000|2022-04-06 00:55:00|122101.8|122001.8|122082.5|121982.5|122102|122002|122057|121957|228
1649206800000|2022-04-06 01:00:00|122080.2|121980.2|122103.5|122003.5|122104.8|122004.8|122063.6|121963.6|248
1649207100000|2022-04-06 01:05:00|122103|122003|122165.3|122065.3|122188.5|122088.5|122099|121999|296
1649207400000|2022-04-06 01:10:00|122164.9|122064.9|122152|122052|122197.2|122097.2|122138.5|122038.5|210
1649207700000|2022-04-06 01:15:00|122151|122051|122093.1|121993.1|122151|122051|122079.5|121979.5|242
1649208000000|2022-04-06 01:20:00|122092.8|121992.8|122128.5|122028.5|122141.5|122041.5|122086.5|121986.5|293
1649208300000|2022-04-06 01:25:00|122129.5|122029.5|122116.5|122016.5|122149.8|122049.8|122107|122007|194
1649208600000|2022-04-06 01:30:00|122117|122017|122173|122073|122197.2|122097.2|122113|122013|277
1649208900000|2022-04-06 01:35:00|122172.5|122072.5|122161.2|122061.2|122188|122088|122150|122050|258
1649209200000|2022-04-06 01:40:00|122160|122060|122146|122046|122160|122060|122131.4|122031.4|137
1649209500000|2022-04-06 01:45:00|122148.5|122048.5|122211.5|122111.5|122230.1|122130.1|122148.5|122048.5|307
1649209800000|2022-04-06 01:50:00|122212|122112|122185.5|122085.5|122221.2|122121.2|122179.8|122079.8|233
1649210100000|2022-04-06 01:55:00|122188.5|122088.5|122233.4|122133.4|122233.5|122133.5|122182|122082|188
1649210400000|2022-04-06 02:00:00|122236.2|122136.2|122258.1|122158.1|122259.4|122159.4|122222.8|122122.8|223
1649210700000|2022-04-06 02:05:00|122257.6|122157.6|122253.5|122153.5|122263.5|122163.5|122225|122125|196
1649211000000|2022-04-06 02:10:00|122256.5|122156.5|122279|122179|122280.7|122180.7|122251.3|122151.3|153
1649211300000|2022-04-06 02:15:00|122281.2|122181.2|122286.5|122186.5|122315.5|122215.5|122276.5|122176.5|159
1649211600000|2022-04-06 02:20:00|122284.5|122184.5|122202.5|122102.5|122286.5|122186.5|122201.5|122101.5|249
1649211900000|2022-04-06 02:25:00|122201.7|122101.7|122170.7|122070.7|122220|122120|122159.5|122059.5|240
1649212200000|2022-04-06 02:30:00|122162.2|122062.2|122115.7|122015.7|122167.2|122067.2|122115.7|122015.7|234
1649212500000|2022-04-06 02:35:00|122109|122009|122063.5|121963.5|122142.7|122042.7|122063.5|121963.5|335
1649212800000|2022-04-06 02:40:00|122063|121963|121993.5|121893.5|122108.8|122008.8|121986|121886|342
1649213100000|2022-04-06 02:45:00|121993|121893|122053.4|121953.4|122066|121955|121979.5|121857.5|328
1649213400000|2022-04-06 02:50:00|122052.4|121952.4|122029.1|121929.1|122059.5|121959.5|122015|121915|166
1649213700000|2022-04-06 02:55:00|122028.5|121928.5|122073.6|121973.6|122090.5|121990.5|122028.1|121928.1|147
1649214000000|2022-04-06 03:00:00|122071.6|121971.6|122056.1|121956.1|122080.8|121980.8|122040.1|121940.1|138
1649214300000|2022-04-06 03:05:00|122056.6|121956.6|122069.5|121969.5|122089.3|121989.3|122040.3|121940.3|175
1649214600000|2022-04-06 03:10:00|122069.1|121969.1|122002.6|121902.6|122078.1|121978.1|122001.7|121901.7|177
1649214900000|2022-04-06 03:15:00|122002.1|121902.1|121988|121888|122018.9|121918.9|121988|121888|153
1649215200000|2022-04-06 03:20:00|121992|121892|122006.1|121906.1|122017.7|121917.7|121985.1|121885.1|117
1649215500000|2022-04-06 03:25:00|122006.6|121906.6|121992|121892|122006.6|121906.6|121976|121876|85
1649215800000|2022-04-06 03:30:00|121991|121891|121985.3|121885.3|121998|121898|121973.4|121873.4|93
1649216100000|2022-04-06 03:35:00|121982|121882|121976.1|121876.1|121993.7|121893.7|121973.4|121873.4|87
1649216400000|2022-04-06 03:40:00|121976.6|121876.6|122009.6|121909.6|122014|121914|121965.2|121865.2|134
1649216700000|2022-04-06 03:45:00|122001.5|121901.5|121992|121892|122026|121926|121989.6|121889.6|132
1649217000000|2022-04-06 03:50:00|121990.1|121890.1|121949.8|121849.8|121990.1|121890.1|121933.7|121833.7|209
1649217300000|2022-04-06 03:55:00|121951.4|121851.4|121977.5|121877.5|121987.5|121887.5|121946|121846|158
1649217600000|2022-04-06 04:00:00|121978|121878|121950.2|121850.2|121982|121882|121907|121807|139
1649217900000|2022-04-06 04:05:00|121949.7|121849.7|121950.1|121850.1|121957.5|121857.5|121931.4|121831.4|138
1649218200000|2022-04-06 04:10:00|121950|121850|121943|121843|121957.1|121857.1|121941.4|121841.4|55
1649218500000|2022-04-06 04:15:00|121942|121842|121855|121755|121943.4|121843.4|121851.2|121751.2|288
1649218800000|2022-04-06 04:20:00|121856|121756|121919.3|121819.3|121923|121823|121856|121756|178
1649219100000|2022-04-06 04:25:00|121919.1|121819.1|121929.5|121829.5|121935.1|121835.1|121890.3|121790.3|137
1649219400000|2022-04-06 04:30:00|121932|121832|121930.1|121830.1|121950|121850|121920.5|121820.5|96
1649219700000|2022-04-06 04:35:00|121936|121836|121941.4|121841.4|121952.8|121852.8|121929.5|121829.5|69
1649220000000|2022-04-06 04:40:00|121939|121839|121948|121848|121966.5|121866.5|121935.1|121835.1|163
1649220300000|2022-04-06 04:45:00|121950.5|121850.5|121955.1|121855.1|121961.2|121861.2|121935|121835|112
1649220600000|2022-04-06 04:50:00|121956.5|121856.5|121976|121876|121978.8|121878.8|121954|121854|102
1649220900000|2022-04-06 04:55:00|121976.5|121876.5|121969|121869|121986.4|121886.4|121961|121861|103
1649221200000|2022-04-06 05:00:00|121970|121870|121970.8|121870.8|121981.3|121881.3|121959.8|121859.8|110
1649221500000|2022-04-06 05:05:00|121971|121871|121929.8|121829.8|121971.5|121871.5|121923.4|121823.4|132
1649221800000|2022-04-06 05:10:00|121929.3|121829.3|121963.4|121863.4|121971.5|121871.5|121923.4|121823.4|200
1649222100000|2022-04-06 05:15:00|121963.7|121863.7|121936.5|121836.5|121971|121871|121930.5|121830.5|104
1649222400000|2022-04-06 05:20:00|121936|121836|121930.5|121830.5|121950|121850|121927.5|121827.5|57
1649222700000|2022-04-06 05:25:00|121933.2|121833.2|121947.1|121847.1|121951.3|121851.3|121924|121824|97
1649223000000|2022-04-06 05:30:00|121947.3|121847.3|121924.5|121824.5|121953|121853|121924|121824|96
1649223300000|2022-04-06 05:35:00|121925|121825|121910.5|121810.5|121931.5|121831.5|121908.6|121808.6|65
1649223600000|2022-04-06 05:40:00|121911|121811|121894|121794|121919.8|121819.8|121879|121779|134
1649223900000|2022-04-06 05:45:00|121893.4|121793.4|121911.3|121811.3|121911.8|121811.8|121880.3|121780.3|163
1649224200000|2022-04-06 05:50:00|121910.8|121810.8|121964.5|121864.5|121964.5|121864.5|121901.3|121801.3|173
1649224500000|2022-04-06 05:55:00|121964.3|121864.3|122000.5|121900.5|122014.3|121914.3|121964.3|121864.3|200
1649224800000|2022-04-06 06:00:00|121998|121898|121985.5|121885.5|122019.5|121919.5|121964|121864|101
1649225100000|2022-04-06 06:05:00|121989|121889|122041|121941|122041.8|121941.8|121985|121885|196
1649225400000|2022-04-06 06:10:00|122039.8|121939.8|122001|121901|122059|121959|122000.8|121900.8|184
1649225700000|2022-04-06 06:15:00|122000.3|121900.3|121981.8|121881.8|122010.4|121910.4|121966.9|121866.9|184
1649226000000|2022-04-06 06:20:00|121982.3|121882.3|122010|121910|122018.8|121918.8|121981.8|121881.8|88
1649226300000|2022-04-06 06:25:00|122009.8|121909.8|121918.9|121818.9|122011|121911|121911.5|121811.5|214
1649226600000|2022-04-06 06:30:00|121921.8|121821.8|121950.5|121850.5|121954|121854|121918.3|121818.3|156
1649226900000|2022-04-06 06:35:00|121950|121850|121966.5|121866.5|121978.1|121878.1|121944|121844|82
1649227200000|2022-04-06 06:40:00|121965.5|121865.5|121947.5|121847.5|121970|121870|121947|121847|49
1649227500000|2022-04-06 06:45:00|121948|121848|121939.5|121839.5|121955|121855|121939|121839|46
1649227800000|2022-04-06 06:50:00|121940|121840|121954.5|121854.5|121974|121874|121940|121840|55
1649228100000|2022-04-06 06:55:00|121954|121854|121871.5|121771.5|121954|121854|121870.5|121770.5|72
1649228400000|2022-04-06 07:00:00|121871|121771|121771|121671|121871|121771|121723.3|121623.3|267
1649228700000|2022-04-06 07:05:00|121775|121675|121801.4|121701.4|121807.9|121707.9|121767.5|121667.5|132
1649229000000|2022-04-06 07:10:00|121801.5|121701.5|121837.4|121737.4|121838|121738|121801.5|121701.5|92
1649229300000|2022-04-06 07:15:00|121838.4|121738.4|121823.4|121723.4|121839|121739|121807.4|121707.4|133
1649229600000|2022-04-06 07:20:00|121824|121724|121856|121756|121856|121756|121815.5|121715.5|64
1649229900000|2022-04-06 07:25:00|121855.7|121755.7|121851.4|121751.4|121856.5|121756.5|121847.8|121747.8|34
1649230200000|2022-04-06 07:30:00|121850.5|121750.5|121905.7|121805.7|121940.1|121805.7|121850.4|121735|201
1649230500000|2022-04-06 07:35:00|121905.5|121805.5|121930.7|121830.7|121970.4|121870.4|121891|121791|160
1649230800000|2022-04-06 07:40:00|121931.5|121831.5|121904.2|121804.2|121961|121833.5|121885.5|121749.1|440
1649231100000|2022-04-06 07:45:00|121904.1|121804.1|121910.1|121810.1|121920.2|121820.2|121892.4|121792.4|308
1649231400000|2022-04-06 07:50:00|121909.1|121809.1|121922.2|121822.2|121935.7|121835.7|121906.1|121806.1|265
1649231700000|2022-04-06 07:55:00|121922.5|121822.5|121935.8|121835.8|121969.5|121869.5|121918.9|121818.9|256
1649232000000|2022-04-06 08:00:00|121934.3|121834.3|121974.5|121874.5|122002.9|121902.9|121932.3|121832.3|171
1649232300000|2022-04-06 08:05:00|121975|121875|121933.7|121833.7|121975|121875|121932.5|121832.5|205
1649232600000|2022-04-06 08:10:00|121932.7|121832.7|121957.6|121857.6|121971.5|121871.5|121929.4|121829.4|214
1649232900000|2022-04-06 08:15:00|121957.5|121857.5|121946.1|121846.1|121957.6|121857.6|121927.5|121827.5|321
1649233200000|2022-04-06 08:20:00|121947.8|121847.8|121932.5|121832.5|121950.7|121850.7|121932.5|121832.5|118
1649233500000|2022-04-06 08:25:00|121933.5|121833.5|121887.4|121787.4|121935.7|121835.7|121886.4|121786.4|141
1649233800000|2022-04-06 08:30:00|121881.4|121781.4|121912.5|121812.5|121913|121813|121851.7|121751.7|203
1649234100000|2022-04-06 08:35:00|121912|121812|121879.6|121779.6|121912|121812|121873.1|121773.1|209
1649234400000|2022-04-06 08:40:00|121879.4|121779.4|121883.1|121783.1|121884.9|121784.9|121879.4|121779.4|332
1649234700000|2022-04-06 08:45:00|121883.5|121783.5|121897.1|121697.1|121899.5|121784.5|121843.5|121692.5|402
1649235000000|2022-04-06 08:50:00|121896.5|121696.5|121813.9|121713.9|121902.1|121752.4|121803.7|121693.5|206
1649235300000|2022-04-06 08:55:00|121814.4|121714.4|121812.4|121712.4|121823.4|121723.4|121806.2|121706.2|74
1649235600000|2022-04-06 09:00:00|121814.4|121714.4|121781.5|121681.5|121814.4|121714.4|121774.5|121674.5|60
1649235900000|2022-04-06 09:05:00|121781.2|121681.2|121767|121667|121781.2|121681.2|121759|121659|97
1649236200000|2022-04-06 09:10:00|121766|121666|121762|121662|121820.5|121673.5|121760.5|121612|310
1649236500000|2022-04-06 09:15:00|121762.5|121662.5|121850|121750|121924|121766.5|121762|121662|218
1649236800000|2022-04-06 09:20:00|121849.5|121749.5|121858.5|121758.5|121862.5|121762.5|121830.5|121730.5|109
1649237100000|2022-04-06 09:25:00|121859|121759|121857|121757|121863|121763|121857|121757|27
1649237400000|2022-04-06 09:30:00|121856.5|121756.5|121887|121687|121890.5|121756.5|121843.5|121687|18
1649237700000|2022-04-06 09:35:00|121886.5|121686.5|121837.5|121737.5|121888|121744|121837.5|121686.5|9
1649238000000|2022-04-06 09:40:00|121836.5|121736.5|121835.5|121735.5|121839|121739|121830|121730|45
1649238300000|2022-04-06 09:45:00|121834|121734|121828|121728|121846.5|121746.5|121818.5|121718.5|88
1649238600000|2022-04-06 09:50:00|121876.5|121676.5|121882|121682|121883|121683|121875.5|121675.5|28
1649239500000|2022-04-06 10:05:00|121883.5|121683.5|121900|121700|121900.5|121700.5|121883.5|121683.5|10
1649239800000|2022-04-06 10:10:00|121901.5|121701.5|121872.5|121772.5|121914.5|121775|121862.5|121701.5|56
1649240100000|2022-04-06 10:15:00|121872|121772|121867.5|121767.5|121872|121772|121867|121767|10
1649240400000|2022-04-06 10:20:00|121869.5|121769.5|121867|121767|121871.5|121771.5|121862.5|121762.5|21
1649240700000|2022-04-06 10:25:00|121868.5|121768.5|121956.1|121756.1|121956.1|121796|121868.5|121742.1|26
1649241000000|2022-04-06 10:30:00|121881.1|121781.1|121941.1|121741.1|121949.6|121791.2|121872.1|121741.1|17
1649241600000|2022-04-06 10:40:00|121942.1|121742.1|121940.7|121740.7|121943.1|121743.1|121937.5|121737.5|5
1649241900000|2022-04-06 10:45:00|121947.5|121747.5|121884.4|121784.4|121947.5|121784.5|121875|121737.5|17
1649242200000|2022-04-06 10:50:00|121910.6|121810.6|121893.1|121793.1|121929.4|121829.4|121892.1|121792.1|19
1649242500000|2022-04-06 10:55:00|121890.2|121790.2|121950.3|121750.3|121950.3|121795.4|121890.2|121750.3|6
1649242800000|2022-04-06 11:00:00|121949.8|121749.8|121933.8|121733.8|121953.8|121795.4|121895.2|121733.8|15
1649243100000|2022-04-06 11:05:00|121934|121734|121907.1|121807.1|121935|121807.5|121889.5|121734|17
1649243400000|2022-04-06 11:10:00|121901.5|121801.5|121949.5|121749.5|121949.5|121802.4|121899|121749|20
1649243700000|2022-04-06 11:15:00|121950|121750|121953.5|121753.5|121954.3|121754.3|121950|121750|7
1649244000000|2022-04-06 11:20:00|121954|121754|121908.2|121808.2|121954|121808.2|121906|121753.5|4
1649244300000|2022-04-06 11:25:00|121908.7|121808.7|121909.2|121809.2|121909.2|121809.2|121908.7|121808.7|2
1649244600000|2022-04-06 11:30:00|121909.7|121809.7|121944.5|121744.5|121952.3|121809.7|121898.5|121743.5|31
1649244900000|2022-04-06 11:35:00|121945.3|121745.3|121944.5|121744.5|121945.3|121745.3|121944.5|121744.5|2
1649245200000|2022-04-06 11:40:00|121944.8|121744.8|121946.5|121746.5|121947.3|121747.3|121944.8|121744.8|6
1649245500000|2022-04-06 11:45:00|121910.1|121810.1|121948.5|121748.5|121953.3|121810.5|121885.4|121746.5|163
1649245800000|2022-04-06 11:50:00|121947.1|121747.1|121946.5|121746.5|121948.5|121748.5|121946.5|121746.5|34
1649246100000|2022-04-06 11:55:00|121954.3|121754.3|121954.8|121754.8|121954.8|121808.8|121903.3|121750.8|16
1649246400000|2022-04-06 12:00:00|121953.3|121753.3|121942|121742|121953.3|121753.3|121919.5|121719.5|59
1649246700000|2022-04-06 12:05:00|121943.1|121743.1|121930.1|121830.1|121983.5|121849.5|121906.1|121742|97
1649247000000|2022-04-06 12:10:00|121932.1|121832.1|121908.2|121808.2|121964|121864|121890|121790|147
1649247300000|2022-04-06 12:15:00|121908.3|121808.3|121929|121829|121995.9|121838.4|121908.3|121780|81
1649247600000|2022-04-06 12:20:00|121923.2|121823.2|121917.7|121817.7|121923.7|121823.7|121912.5|121812.5|268
1649247900000|2022-04-06 12:25:00|121913.5|121813.5|121916.3|121716.3|121943.9|121816.7|121869.4|121708.3|151
1649248200000|2022-04-06 12:30:00|121864.4|121764.4|121871.4|121771.4|121878.3|121778.3|121864.4|121764.4|15
1649248500000|2022-04-06 12:35:00|121871.9|121771.9|121949|121749|121953|121791.1|121866.9|121726.3|99
1649248800000|2022-04-06 12:40:00|121948.5|121748.5|121980.5|121780.5|121982.1|121782.1|121948.5|121748.5|46
1649249100000|2022-04-06 12:45:00|121981.1|121781.1|121867.2|121767.2|121981.5|121797.5|121851.2|121751.2|49
1649249400000|2022-04-06 12:50:00|121868.2|121768.2|121886.5|121686.5|121888.2|121769.2|121825.4|121685.2|31
1649249700000|2022-04-06 12:55:00|121885.2|121685.2|121900|121700|121900|121770.3|121835.1|121685.2|66
1649250000000|2022-04-06 13:00:00|121899.1|121699.1|121887.9|121687.9|121904.5|121704.5|121882.5|121682.5|20
1649250300000|2022-04-06 13:05:00|121887.7|121687.7|121887.9|121687.9|121887.9|121687.9|121887.7|121687.7|12
1649250600000|2022-04-06 13:10:00|121897.4|121697.4|121892.7|121692.7|121902.1|121702.1|121884.2|121684.2|41
1649250900000|2022-04-06 13:15:00|121892.2|121692.2|121816.7|121716.7|121892.2|121721|121816.7|121668.5|107
1649251200000|2022-04-06 13:20:00|121817.2|121717.2|121813|121713|121817.2|121717.2|121802|121702|19
1649251500000|2022-04-06 13:25:00|121812.5|121712.5|121861|121661|121867|121721|121810.4|121661|28
1649251800000|2022-04-06 13:30:00|121852.7|121652.7|121892.4|121692.4|121892.4|121728|121788.4|121630|116
1649252100000|2022-04-06 13:35:00|121892.9|121692.9|121936.3|121736.3|121953.3|121753.3|121892.4|121692.4|30
1649252400000|2022-04-06 13:40:00|121916.9|121716.9|121943.9|121743.9|121962.3|121762.3|121916.9|121716.9|22
1649252700000|2022-04-06 13:45:00|121959.9|121759.9|121976.9|121776.9|121976.9|121776.9|121955.5|121755.5|34
1649253000000|2022-04-06 13:50:00|121977.4|121777.4|121994.4|121794.4|121998.9|121798.9|121939.1|121739.1|107
1649253300000|2022-04-06 13:55:00|122001.3|121801.3|122011.5|121811.5|122012|121812|121964.9|121764.9|27
1649253600000|2022-04-06 14:00:00|122012|121812|121953.9|121753.9|122015.9|121840|121933.4|121746.2|106
1649253900000|2022-04-06 14:05:00|121954.4|121754.4|122025|121825|122030.5|121830.5|121954.4|121754.4|55
1649254200000|2022-04-06 14:10:00|122026|121826|122026|121826|122032.5|121832.5|122026|121826|6
1649254500000|2022-04-06 14:15:00|122020.4|121820.4|122027.3|121827.3|122040|121875.5|121966.5|121819|47
1649254800000|2022-04-06 14:20:00|122022|121822|122010.4|121810.4|122030.5|121880|121966.3|121807.8|77
1649255100000|2022-04-06 14:25:00|122014.8|121814.8|121961.3|121861.3|122014.8|121862.5|121959.2|121813.8|13
1649255400000|2022-04-06 14:30:00|121962.3|121862.3|121957.2|121857.2|121969.1|121869.1|121954.4|121854.4|22
1649255700000|2022-04-06 14:35:00|121954.4|121854.4|122009|121809|122011.3|121860.3|121943.2|121809|39
1649256000000|2022-04-06 14:40:00|121953.5|121853.5|121945.2|121845.2|121953.5|121853.5|121940.2|121840.2|67
1649256300000|2022-04-06 14:45:00|121944|121844|121946.5|121846.5|121948.5|121848.5|121944|121844|34
1649256600000|2022-04-06 14:50:00|121946|121846|121949.5|121849.5|121951|121851|121941|121841|32
1649256900000|2022-04-06 14:55:00|121950|121850|122017.8|121817.8|122025|121870.4|121931.5|121813.8|95
1649257200000|2022-04-06 15:00:00|122017.7|121817.7|121970.5|121770.5|122022.4|121833.2|121932|121770|29
1649257500000|2022-04-06 15:05:00|121970|121770|121976|121776|121980|121780|121970|121770|32
1649257800000|2022-04-06 15:10:00|121976.5|121776.5|121932.5|121832.5|121984.5|121834.7|121930|121776.5|36
1649258100000|2022-04-06 15:15:00|121933.7|121833.7|121957|121857|121957.7|121857.7|121933.2|121833.2|34
1649258400000|2022-04-06 15:20:00|121958|121858|122014.5|121814.5|122019.5|121872|121950.7|121799.4|104
1649258700000|2022-04-06 15:25:00|122015|121815|122012.3|121812.3|122015|121815|122011.8|121811.8|3
1649259000000|2022-04-06 15:30:00|122011|121811|121968.2|121868.2|122019|121894.1|121967.2|121811|31
1649259300000|2022-04-06 15:35:00|121968.4|121868.4|121961|121861|121971.5|121871.5|121960|121860|48
1649259600000|2022-04-06 15:40:00|121960.5|121860.5|122010|121810|122012.4|121861.4|121959|121809|41
1649259900000|2022-04-06 15:45:00|122011.9|121811.9|121954.2|121854.2|122011.9|121862.4|121952|121810|30
1649260200000|2022-04-06 15:50:00|121953.2|121853.2|121917|121817|121981.3|121853.2|121897|121748.5|59
1649260500000|2022-04-06 15:55:00|121916|121816|121917.7|121817.7|121917.7|121817.7|121903.7|121803.7|48
1649260800000|2022-04-06 16:00:00|121916.7|121816.7|121924|121824|121926.5|121826.5|121916.7|121816.7|142
1649261100000|2022-04-06 16:05:00|121925|121825|121965.5|121865.5|121965.5|121865.5|121924|121824|54
1649261400000|2022-04-06 16:10:00|121966.5|121866.5|121966|121866|121968.9|121868.9|121963.5|121863.5|21
1649261700000|2022-04-06 16:15:00|121965.9|121865.9|121965.9|121865.9|121965.9|121865.9|121963.3|121863.3|5
1649262000000|2022-04-06 16:20:00|121962.9|121862.9|121963|121863|121963|121863|121962.9|121862.9|2
1649262300000|2022-04-06 16:25:00|121962.9|121862.9|121957.5|121857.5|121962.9|121862.9|121956.2|121856.2|29
1649262600000|2022-04-06 16:30:00|121957|121857|121957|121857|121957.5|121857.5|121957|121857|5
1649262900000|2022-04-06 16:35:00|121956.5|121856.5|121944.3|121844.3|121956.5|121856.5|121942.5|121842.5|51
1649263200000|2022-04-06 16:40:00|121944.8|121844.8|121953.8|121853.8|121953.8|121853.8|121944.8|121844.8|23
1649263800000|2022-04-06 16:50:00|121954.4|121854.4|121966.1|121866.1|121969.1|121869.1|121954.4|121854.4|10
1649264100000|2022-04-06 16:55:00|121968.1|121868.1|121980.3|121880.3|121980.3|121880.3|121965.6|121865.6|65
1649264400000|2022-04-06 17:00:00|121979.3|121879.3|121978|121878|121980|121880|121978|121878|10
1649264700000|2022-04-06 17:05:00|121978.5|121878.5|121988|121888|121989|121889|121978|121878|17
1649265000000|2022-04-06 17:10:00|121987|121887|121987.5|121887.5|121989|121889|121986|121886|12
1649265300000|2022-04-06 17:15:00|121986.8|121886.8|121990.1|121890.1|121991.1|121891.1|121980|121880|47
1649265600000|2022-04-06 17:20:00|121990.6|121890.6|121990.6|121890.6|121990.6|121890.6|121990.1|121890.1|7
1649265900000|2022-04-06 17:25:00|121992.1|121892.1|122021.6|121921.6|122112.8|121966.7|121992.1|121850.4|133
1649266200000|2022-04-06 17:30:00|122019.6|121919.6|122037.3|121937.3|122155|121974.4|122012.3|121912.3|61
1649266500000|2022-04-06 17:35:00|122087.3|121887.3|122041|121941|122096.2|121951|122029.7|121885.5|181
1649266800000|2022-04-06 17:40:00|122043|121943|122010.5|121910.5|122063.2|121963.2|122010.5|121910.5|154
1649267100000|2022-04-06 17:45:00|122012|121912|122024|121924|122025|121925|122010.5|121910.5|46
1649267400000|2022-04-06 17:50:00|122023|121923|121945|121845|122030.1|121930.1|121945|121845|152
1649267700000|2022-04-06 17:55:00|121946|121846|122062.4|121773|122062.4|121854|121946|121773|220
1649268000000|2022-04-06 18:00:00|122017.7|121817.7|122034.8|121834.8|122034.8|121834.8|121842|121642|25
1649268300000|2022-04-06 18:05:00|121999|121799|122090.5|121890.5|122107.3|121907.3|121991|121791|42
1649268600000|2022-04-06 18:10:00|122090|121890|122038|121938|122090.5|121952.8|122031.9|121880.7|86
1649268900000|2022-04-06 18:15:00|122038.5|121938.5|122150.5|121950.5|122150.5|121976|122029|121900|84
1649269200000|2022-04-06 18:20:00|122124.7|121924.7|122127.1|121927.1|122148.5|121948.5|122089.4|121889.4|32
1649269500000|2022-04-06 18:25:00|122127.6|121927.6|122097.1|121897.1|122133.1|121933.1|122097.1|121897.1|26
1649269800000|2022-04-06 18:30:00|122097.5|121897.5|121931|121731|122104.3|121904.3|121856.7|121656.7|98
1649270100000|2022-04-06 18:35:00|121930.5|121730.5|121975|121775|122084.5|121836|121921|121704|247
1649270400000|2022-04-06 18:40:00|121974.5|121774.5|121980|121780|122024.5|121824.5|121942|121742|216
1649270700000|2022-04-06 18:45:00|121978.5|121778.5|121952.5|121752.5|121982|121782|121947|121747|219
1649271000000|2022-04-06 18:50:00|121953.5|121753.5|121924|121724|121968.5|121768.5|121921.5|121721.5|176
1649271300000|2022-04-06 18:55:00|121921.5|121721.5|121887|121687|121940|121740|121884|121684|214
1649286000000|2022-04-06 23:00:00|122067.5|121707.5|122067.5|121707.5|122067.5|121707.5|122067.5|121707.5|1
1649289600000|2022-04-07 00:00:00|122100.1|121740.1|122092.5|121892.5|122139|121939|121988|121628|238
1649289900000|2022-04-07 00:05:00|122096|121896|122087|121987|122106.5|122006.5|122034|121875.1|265
1649290200000|2022-04-07 00:10:00|122087.5|121987.5|121998.5|121898.5|122103|122003|121992|121892|317
1649290500000|2022-04-07 00:15:00|121998.4|121898.4|122069.5|121969.5|122069.5|121969.5|121977|121877|263
1649290800000|2022-04-07 00:20:00|122069|121969|122006.8|121906.8|122072.5|121972.5|121983|121883|252
1649291100000|2022-04-07 00:25:00|122006.5|121906.5|122010.5|121910.5|122040.8|121940.8|121998.5|121898.5|278
1649291400000|2022-04-07 00:30:00|122011.5|121911.5|122009.8|121909.8|122017|121917|121969.2|121869.2|264
1649291700000|2022-04-07 00:35:00|122010|121910|121979.5|121879.5|122015.5|121915.5|121969|121869|226
1649292000000|2022-04-07 00:40:00|121979.3|121879.3|121983|121883|122002|121902|121976.3|121876.3|168
1649292300000|2022-04-07 00:45:00|121987|121887|121998.8|121898.8|122015.5|121915.5|121981|121881|141
1649292600000|2022-04-07 00:50:00|121998.3|121898.3|121986|121886|122029|121929|121975.5|121875.5|225
1649292900000|2022-04-07 00:55:00|121985.5|121885.5|121944.8|121844.8|121985.5|121885.5|121941|121841|220
1649293200000|2022-04-07 01:00:00|121945.3|121845.3|121877.5|121777.5|121963|121863|121873.3|121773.3|381
1649293500000|2022-04-07 01:05:00|121878.5|121778.5|121817|121717|121887.5|121787.5|121796.8|121696.8|396
1649293800000|2022-04-07 01:10:00|121818|121718|121801.5|121701.5|121835.5|121735.5|121779.5|121679.5|289
1649294100000|2022-04-07 01:15:00|121799|121699|121873.5|121773.5|121873.5|121773.5|121795|121695|321
1649294400000|2022-04-07 01:20:00|121872.2|121772.2|121890.3|121790.3|121890.5|121790.5|121844.8|121744.8|290
1649294700000|2022-04-07 01:25:00|121889.8|121789.8|121888.5|121788.5|121899|121799|121854.3|121754.3|304
1649295000000|2022-04-07 01:30:00|121890.3|121790.3|121816.3|121716.3|121895.5|121795.5|121808|121708|267
1649295300000|2022-04-07 01:35:00|121816|121716|121805.1|121705.1|121825.8|121725.8|121787.5|121687.5|289
1649295600000|2022-04-07 01:40:00|121806.5|121706.5|121807.6|121707.6|121828.5|121728.5|121795.5|121695.5|210
1649295900000|2022-04-07 01:45:00|121807.1|121707.1|121834.5|121734.5|121834.5|121734.5|121795.1|121695.1|240
1649296200000|2022-04-07 01:50:00|121838|121738|121819|121719|121848.6|121748.6|121818.4|121718.4|201
1649296500000|2022-04-07 01:55:00|121818.5|121718.5|121840|121740|121849.1|121749.1|121812|121712|91
1649296800000|2022-04-07 02:00:00|121838.5|121738.5|121861.5|121761.5|121871.5|121771.5|121831.5|121731.5|227
1649297100000|2022-04-07 02:05:00|121858.8|121758.8|121869.3|121769.3|121872.5|121772.5|121848.3|121748.3|153
1649297400000|2022-04-07 02:10:00|121869.5|121769.5|121892|121792|121908.9|121808.9|121865.1|121765.1|196
1649297700000|2022-04-07 02:15:00|121892.8|121792.8|121903|121803|121911.5|121811.5|121892.5|121792.5|158
1649298000000|2022-04-07 02:20:00|121899.5|121799.5|121899|121799|121900|121800|121869.5|121769.5|189
1649298300000|2022-04-07 02:25:00|121900|121800|121879|121779|121904.5|121804.5|121878.5|121778.5|58
1649298600000|2022-04-07 02:30:00|121879.3|121779.3|121886.5|121786.5|121889|121789|121877.5|121777.5|49
1649298900000|2022-04-07 02:35:00|121887|121787|121936.5|121836.5|121940.5|121840.5|121886.5|121786.5|172
1649299200000|2022-04-07 02:40:00|121937|121837|121940.1|121840.1|121960.1|121860.1|121935.3|121835.3|142
1649299500000|2022-04-07 02:45:00|121938.4|121838.4|121974.5|121874.5|121974.5|121874.5|121910.1|121810.1|165
1649299800000|2022-04-07 02:50:00|121970.5|121870.5|121959|121859|121978.5|121878.5|121958.5|121858.5|84
1649300100000|2022-04-07 02:55:00|121953|121853|121948|121848|121958.3|121858.3|121934.5|121834.5|91
1649300400000|2022-04-07 03:00:00|121953|121853|121937.5|121837.5|121959.1|121859.1|121929.5|121829.5|128
1649300700000|2022-04-07 03:05:00|121937.1|121837.1|121939.3|121839.3|121944|121844|121914.5|121814.5|117
1649301000000|2022-04-07 03:10:00|121940|121840|121950|121850|121957|121857|121936.5|121836.5|104
1649301300000|2022-04-07 03:15:00|121949.5|121849.5|121909.5|121809.5|121950|121850|121909.5|121809.5|104
1649301600000|2022-04-07 03:20:00|121910.5|121810.5|121900.3|121800.3|121915|121815|121881|121781|103
1649301900000|2022-04-07 03:25:00|121900|121800|121980|121880|121981|121881|121900|121800|125
1649302200000|2022-04-07 03:30:00|121980.3|121880.3|121960.1|121860.1|121980.5|121880.5|121959.5|121859.5|68
1649302500000|2022-04-07 03:35:00|121959.5|121859.5|121969.5|121869.5|121969.5|121869.5|121958|121858|22
1649302800000|2022-04-07 03:40:00|121969.4|121869.4|121964.4|121864.4|121978.6|121878.6|121958|121858|94
1649303100000|2022-04-07 03:45:00|121968|121868|121944.8|121844.8|121971.4|121871.4|121934.5|121834.5|68
1649303400000|2022-04-07 03:50:00|121945|121845|121985.3|121885.3|121985.3|121885.3|121938.5|121838.5|52
1649303700000|2022-04-07 03:55:00|121984.8|121884.8|121997.5|121897.5|122000|121900|121975.3|121875.3|107
1649304000000|2022-04-07 04:00:00|122002.3|121902.3|122019.6|121919.6|122051.5|121951.5|121995.5|121895.5|137
1649304300000|2022-04-07 04:05:00|122019.5|121919.5|122022.5|121922.5|122035.8|121935.8|122009.5|121909.5|132
1649304600000|2022-04-07 04:10:00|122025.5|121925.5|122019.5|121919.5|122030|121930|122008.5|121908.5|89
1649304900000|2022-04-07 04:15:00|122020|121920|121980|121880|122020|121920|121980|121880|106
1649305200000|2022-04-07 04:20:00|121980.5|121880.5|122013|121913|122020.3|121920.3|121979.3|121879.3|85
1649305500000|2022-04-07 04:25:00|122013.4|121913.4|122007.5|121907.5|122020|121920|121994|121894|90
1649305800000|2022-04-07 04:30:00|122007|121907|121972|121872|122010.5|121910.5|121972|121872|75
1649306100000|2022-04-07 04:35:00|121973|121873|121945.1|121845.1|121975.1|121875.1|121942.5|121842.5|98
1649306400000|2022-04-07 04:40:00|121942.5|121842.5|121972|121872|121972.5|121872.5|121938|121838|107
1649306700000|2022-04-07 04:45:00|121971.5|121871.5|121968.5|121868.5|121972.8|121872.8|121965.1|121865.1|64
1649307000000|2022-04-07 04:50:00|121968|121868|121969.5|121869.5|121975.1|121875.1|121967|121867|47
1649307300000|2022-04-07 04:55:00|121970.5|121870.5|121970.5|121870.5|121997.5|121897.5|121964.5|121864.5|138
1649307600000|2022-04-07 05:00:00|121970.8|121870.8|121956|121856|121974|121874|121930.1|121830.1|176
1649307900000|2022-04-07 05:05:00|121959|121859|121955.1|121855.1|121961.5|121861.5|121946.6|121846.6|102
1649308200000|2022-04-07 05:10:00|121954.5|121854.5|121959|121859|121959.1|121859.1|121931.3|121831.3|128
1649308500000|2022-04-07 05:15:00|121958.9|121858.9|121976|121876|121987.9|121887.9|121950.6|121850.6|96
1649308800000|2022-04-07 05:20:00|121977.5|121877.5|122030.3|121930.3|122030.3|121930.3|121969|121869|179
1649309100000|2022-04-07 05:25:00|122029.8|121929.8|122012|121912|122036.5|121936.5|122008.6|121908.6|179
1649309400000|2022-04-07 05:30:00|122012.5|121912.5|122051.8|121951.8|122052.3|121952.3|122012.2|121912.2|126
1649309700000|2022-04-07 05:35:00|122051|121951|122031.1|121931.1|122051.8|121951.8|122027.1|121927.1|181
1649310000000|2022-04-07 05:40:00|122035.1|121935.1|122050.1|121950.1|122065|121965|122029|121929|216
1649310300000|2022-04-07 05:45:00|122049.1|121949.1|122071|121971|122073.8|121973.8|122049.1|121949.1|141
1649310600000|2022-04-07 05:50:00|122069.5|121969.5|122061.3|121961.3|122098.3|121998.3|122058.3|121958.3|157
1649310900000|2022-04-07 05:55:00|122058|121958|122055.5|121955.5|122061.5|121961.5|122034.5|121934.5|212
1649311200000|2022-04-07 06:00:00|122056.5|121956.5|122056.5|121956.5|122075.5|121975.5|122048|121948|173
1649311500000|2022-04-07 06:05:00|122057.5|121957.5|122048|121948|122057.5|121957.5|122028.5|121928.5|248
1649311800000|2022-04-07 06:10:00|122048.3|121948.3|122027.5|121927.5|122051.5|121951.5|122012.5|121912.5|239
1649312100000|2022-04-07 06:15:00|122028.5|121928.5|122019.5|121919.5|122049.8|121949.8|121991.7|121891.7|224
1649312400000|2022-04-07 06:20:00|122017|121917|122002.5|121902.5|122017|121917|121982.5|121882.5|182
1649312700000|2022-04-07 06:25:00|122003.5|121903.5|122031|121931|122042.5|121942.5|122000|121900|218
1649313000000|2022-04-07 06:30:00|122032.1|121932.1|122045.5|121945.5|122052.5|121952.5|122018|121918|97
1649313300000|2022-04-07 06:35:00|122046|121946|122045|121945|122047.5|121947.5|122040.5|121940.5|68
1649313600000|2022-04-07 06:40:00|122046|121946|122036.5|121936.5|122051|121951|122022.7|121922.7|104
1649313900000|2022-04-07 06:45:00|122036|121936|122040|121940|122046.5|121946.5|122035.3|121935.3|173
1649314200000|2022-04-07 06:50:00|122039.5|121939.5|122038|121938|122039.5|121939.5|122000.8|121900.8|137
1649314500000|2022-04-07 06:55:00|122034.5|121934.5|122005.3|121905.3|122035|121935|122004.8|121904.8|173
1649314800000|2022-04-07 07:00:00|121998.5|121898.5|121976.5|121876.5|122013.5|121913.5|121968.5|121868.5|109
1649315100000|2022-04-07 07:05:00|121977.5|121877.5|121958|121858|121983.4|121883.4|121945|121845|62
1649315400000|2022-04-07 07:10:00|121957.5|121857.5|121956.4|121856.4|121964|121864|121945|121845|47
1649315700000|2022-04-07 07:15:00|121958|121858|121970|121870|121971.8|121871.8|121958|121858|11
1649316000000|2022-04-07 07:20:00|121994.4|121894.4|121950.5|121850.5|121995|121895|121949.4|121849.4|38
1649316300000|2022-04-07 07:25:00|121955.1|121855.1|121973|121873|121977.5|121877.5|121955.1|121855.1|71
1649316600000|2022-04-07 07:30:00|121974.4|121874.4|121980|121880|122037.4|121937.4|121974.4|121874.4|112
1649316900000|2022-04-07 07:35:00|121980.4|121880.4|121958|121858|121980.4|121880.4|121935.1|121835.1|126
1649317200000|2022-04-07 07:40:00|121953|121853|121997.5|121897.5|121997.5|121897.5|121953|121853|150
1649317500000|2022-04-07 07:45:00|121988.4|121888.4|121979|121879|121999|121899|121968.1|121868.1|94
1649317800000|2022-04-07 07:50:00|121979.5|121879.5|121999|121899|121999|121899|121971.5|121871.5|28
1649318100000|2022-04-07 07:55:00|122000|121900|122016|121916|122021.1|121921.1|122000|121900|133
1649318400000|2022-04-07 08:00:00|122017|121917|122040|121940|122045.1|121945.1|122008.4|121908.4|52
1649318700000|2022-04-07 08:05:00|122045.4|121945.4|122024.4|121924.4|122093.1|121993.1|122023|121923|252
1649319000000|2022-04-07 08:10:00|122024|121924|122092.1|121992.1|122096.4|121996.4|122024|121924|205
1649319300000|2022-04-07 08:15:00|122091.5|121991.5|122105.1|122005.1|122112|122012|122087.4|121987.4|246
1649319600000|2022-04-07 08:20:00|122098.5|121998.5|122101.7|122001.7|122101.7|122001.7|122065.5|121965.5|116
1649319900000|2022-04-07 08:25:00|122104.9|122004.9|122108.4|122008.4|122121.1|122021.1|122104|122004|84
1649320200000|2022-04-07 08:30:00|122108.5|122008.5|122089.7|121989.7|122108.5|122008.5|122089.7|121989.7|34
1649320500000|2022-04-07 08:35:00|122090.1|121990.1|122086.5|121986.5|122099.4|121999.4|122074.9|121974.9|62
1649320800000|2022-04-07 08:40:00|122088.5|121988.5|122067.5|121967.5|122092.4|121992.4|122067.5|121967.5|132
1649321100000|2022-04-07 08:45:00|122067.8|121967.8|122052.1|121952.1|122068.3|121968.3|122052.1|121952.1|72
1649321400000|2022-04-07 08:50:00|122052.5|121952.5|122051|121951|122057.5|121957.5|122036.5|121936.5|84
1649321700000|2022-04-07 08:55:00|122051.5|121951.5|122076.4|121976.4|122076.5|121976.5|122046|121946|73
1649322000000|2022-04-07 09:00:00|122076.9|121976.9|122081.1|121981.1|122082.7|121982.7|122060.7|121960.7|35
1649322300000|2022-04-07 09:05:00|122080.5|121980.5|122088.5|121988.5|122099.9|121999.9|122079.1|121979.1|26
1649322600000|2022-04-07 09:10:00|122088|121988|122099.9|121999.9|122099.9|121999.9|122087.5|121987.5|23
1649322900000|2022-04-07 09:15:00|122099.4|121999.4|122094|121994|122099.4|121999.4|122093.9|121993.9|9
1649323200000|2022-04-07 09:20:00|122095|121995|122164.5|121964.5|122164.5|122015.5|122095|121963|48
1649323500000|2022-04-07 09:25:00|122164|121964|122126|122026|122186.1|122027.1|122126|121964|21
1649323800000|2022-04-07 09:30:00|122126.4|122026.4|122126.5|122026.5|122188|122038.5|122125.1|121982.6|93
1649324100000|2022-04-07 09:35:00|122126.4|122026.4|122126.4|122026.4|122126.5|122026.5|122126.4|122026.4|439
1649324400000|2022-04-07 09:40:00|122126.5|122026.5|122121.4|122021.4|122128.9|122028.9|122114.1|122014.1|328
1649324700000|2022-04-07 09:45:00|122120.6|122020.6|122047.9|121947.9|122132.1|122032.1|122045.1|121945.1|40
1649325000000|2022-04-07 09:50:00|122048.2|121948.2|122039.2|121939.2|122053.1|121953.1|122021.1|121921.1|25
1649325300000|2022-04-07 09:55:00|122037.5|121937.5|122138.1|121938.1|122138.1|121970.5|122002.1|121902.1|51
1649325600000|2022-04-07 10:00:00|122139.1|121939.1|122137.1|121937.1|122139.1|121939.1|122134.5|121934.5|5
1649326200000|2022-04-07 10:10:00|122101.5|122001.5|122129.4|122029.4|122130.4|122030.4|122101.5|122001.5|34
1649326500000|2022-04-07 10:15:00|122129.1|122029.1|122120.5|122020.5|122129.1|122029.1|122118.6|122018.6|16
1649326800000|2022-04-07 10:20:00|122119.5|122019.5|122120.5|122020.5|122120.5|122020.5|122119.5|122019.5|2
1649327100000|2022-04-07 10:25:00|122122.1|122022.1|122131|122031|122131|122031|122122.1|122022.1|4
1649327400000|2022-04-07 10:30:00|122180.1|121980.1|122129.4|122029.4|122180.1|122031|122129.4|121980.1|3
1649327700000|2022-04-07 10:35:00|122129.5|122029.5|122130.9|122030.9|122131.2|122031.2|122129.4|122029.4|6
1649328600000|2022-04-07 10:50:00|122122.2|122022.2|122127.5|122027.5|122127.5|122027.5|122119.6|122019.6|5
1649329200000|2022-04-07 11:00:00|122124.2|122024.2|122118.7|122018.7|122124.2|122024.2|122118.7|122018.7|3
1649329500000|2022-04-07 11:05:00|122118.2|122018.2|122156.1|121956.1|122156.1|122018.2|121969.3|121794.5|87
1649329800000|2022-04-07 11:10:00|122148.1|121948.1|122163.1|121963.1|122179.1|122061.2|122099.2|121935.5|51
1649330100000|2022-04-07 11:15:00|122167.6|121967.6|122180.7|121980.7|122180.7|121980.7|122167.6|121967.6|12
1649330400000|2022-04-07 11:20:00|122181.2|121981.2|122137.5|122037.5|122181.2|122039.1|122131.1|121980.5|17
1649330700000|2022-04-07 11:25:00|122138|122038|122177|122077|122177|122077|122137|122037|21
1649331000000|2022-04-07 11:30:00|122177.5|122077.5|122164.5|122064.5|122177.5|122077.5|122155.5|122055.5|28
1649331300000|2022-04-07 11:35:00|122152.5|122052.5|122130.5|122030.5|122196.6|122053.7|122124.4|121979.1|40
1649331600000|2022-04-07 11:40:00|122131|122031|122074.2|121974.2|122131|122031|122073|121973|63
1649331900000|2022-04-07 11:45:00|122073.7|121973.7|122105.9|122005.9|122107.4|122007.4|122072.2|121972.2|15
1649332200000|2022-04-07 11:50:00|122105.5|122005.5|122188.1|121988.1|122197|122037|122105|121987|49
1649332500000|2022-04-07 11:55:00|122187.1|121987.1|122181.3|121981.3|122187.1|121987.1|122181.3|121981.3|7
1649332800000|2022-04-07 12:00:00|122181.1|121981.1|122181.6|121981.6|122181.6|122034.4|122127.8|121970.3|20
1649333100000|2022-04-07 12:05:00|122179.1|121979.1|122111.6|122011.6|122179.1|122025.4|122109.2|121971.1|39
1649333400000|2022-04-07 12:10:00|122113.1|122013.1|122113|122013|122123.7|122023.7|122111.5|122011.5|32
1649333700000|2022-04-07 12:15:00|122111.6|122011.6|122110.1|122010.1|122111.6|122011.6|122109.1|122009.1|4
1649334000000|2022-04-07 12:20:00|122112.4|122012.4|122120.4|122020.4|122120.4|122020.4|122111.3|122011.3|10
1649334300000|2022-04-07 12:25:00|122119.9|122019.9|122123.5|122023.5|122160.9|122060.9|122119.9|122019.9|27
1649334600000|2022-04-07 12:30:00|122125|122025|122193.1|121993.1|122193.1|122037.1|122125|121988.1|29
1649335200000|2022-04-07 12:40:00|122188.5|121988.5|122144|122044|122201.4|122044|122136.9|121985.1|21
1649335500000|2022-04-07 12:45:00|122143.5|122043.5|122149.3|122049.3|122163.5|122063.5|122143.5|122043.5|18
1649335800000|2022-04-07 12:50:00|122148.2|122048.2|122156.5|122056.5|122156.5|122056.5|122145.2|122045.2|10
1649336100000|2022-04-07 12:55:00|122157.5|122057.5|122161.1|122061.1|122161.1|122061.1|122155.4|122055.4|6
1649336400000|2022-04-07 13:00:00|122167.7|122067.7|122212.5|122112.5|122270|122121.5|122146|122046|171
1649336700000|2022-04-07 13:05:00|122212|122112|122236|122036|122253.5|122127|122182.5|122036|54
1649337000000|2022-04-07 13:10:00|122238.5|122038.5|122222|122022|122256|122056|122220.5|122020.5|715
1649337300000|2022-04-07 13:15:00|122221|122021|122169.5|122069.5|122222|122073.5|122156|121981|289
1649337600000|2022-04-07 13:20:00|122170|122070|122170|122070|122170.5|122070.5|122160|122060|41
1649337900000|2022-04-07 13:25:00|122169.5|122069.5|122220.3|122020.3|122220.3|122076.5|122164.5|122015.5|200
1649338200000|2022-04-07 13:30:00|122151.7|122051.7|122130.5|122030.5|122223.5|122067.5|122114.5|122010|239
1649338500000|2022-04-07 13:35:00|122135|122035|122253.9|122053.9|122264.2|122123.9|122121.5|122021.5|273
1649338800000|2022-04-07 13:40:00|122255.9|122055.9|122194.2|121994.2|122258.7|122092.4|122122.5|121985.7|441
1649339100000|2022-04-07 13:45:00|122194|121994|122218|122018|122226|122065|122120|121977.3|186
1649339400000|2022-04-07 13:50:00|122214|122014|122144.7|122044.7|122214|122052.9|122142.7|121991|43
1649339700000|2022-04-07 13:55:00|122144.2|122044.2|122214.5|122014.5|122271.5|122119.7|122144.2|122012.2|152
1649340000000|2022-04-07 14:00:00|122212.6|122012.6|122246.3|122046.3|122246.3|122046.3|122212.6|122012.6|50
1649340300000|2022-04-07 14:05:00|122232.2|122032.2|122238.2|122038.2|122249.3|122049.3|122230.7|122030.7|20
1649340600000|2022-04-07 14:10:00|122239.2|122039.2|122249.3|122049.3|122249.3|122049.3|122236.2|122036.2|16
1649340900000|2022-04-07 14:15:00|122256.3|122056.3|122254.9|122054.9|122259.5|122059.5|122250.5|122050.5|11
1649341200000|2022-04-07 14:20:00|122253.9|122053.9|122263.2|122063.2|122263.2|122063.2|122241.7|122041.7|18
1649341500000|2022-04-07 14:25:00|122263.7|122063.7|122240.3|122040.3|122263.7|122063.7|122240.3|122040.3|8
1649341800000|2022-04-07 14:30:00|122240.8|122040.8|122165|122065|122248.5|122096|122164.8|122027|517
1649342100000|2022-04-07 14:35:00|122167|122067|122218.2|122118.2|122219.7|122119.7|122164|122064|173
1649342400000|2022-04-07 14:40:00|122218.7|122118.7|122272.7|122072.7|122272.7|122118.7|122176.7|122031.3|82
1649342700000|2022-04-07 14:45:00|122272.2|122072.2|122298.7|122098.7|122314.2|122114.2|122272.2|122072.2|39
1649343000000|2022-04-07 14:50:00|122298.2|122098.2|122266.8|122166.8|122320.9|122170.3|122251|122084|447
1649343300000|2022-04-07 14:55:00|122267.3|122167.3|122233|122133|122320.9|122172.5|122233|122093.5|363
1649343600000|2022-04-07 15:00:00|122233.5|122133.5|122303.8|122103.8|122303.8|122145.5|122225|122081.5|72
1649343900000|2022-04-07 15:05:00|122304.5|122104.5|122238.3|122138.3|122309|122162.5|122233|122082.5|272
1649344200000|2022-04-07 15:10:00|122239|122139|122277.3|122077.3|122296|122165|122221.8|122075.3|202
1649344500000|2022-04-07 15:15:00|122277.8|122077.8|122288.5|122188.5|122288.5|122188.5|122235.2|122072.8|453
1649344800000|2022-04-07 15:20:00|122289|122189|122291|122191|122297.5|122197.5|122287.5|122187.5|41
1649345100000|2022-04-07 15:25:00|122291.5|122191.5|122321.5|122221.5|122339.5|122239.5|122291.5|122191.5|178
1649345400000|2022-04-07 15:30:00|122321.7|122221.7|122333.5|122233.5|122335.5|122235.5|122316.7|122216.7|60
1649345700000|2022-04-07 15:35:00|122332.5|122232.5|122344.5|122244.5|122368|122268|122332.5|122232.5|74
1649346000000|2022-04-07 15:40:00|122356|122256|122358|122258|122369|122269|122346.5|122246.5|75
1649346300000|2022-04-07 15:45:00|122357.5|122257.5|122348.5|122248.5|122358|122258|122348|122248|14
1649346600000|2022-04-07 15:50:00|122348|122248|122357.5|122257.5|122358|122258|122348|122248|16
1649346900000|2022-04-07 15:55:00|122373.5|122273.5|122377|122277|122378|122278|122373.5|122273.5|29
1649347200000|2022-04-07 16:00:00|122377.5|122277.5|122373.5|122273.5|122397.5|122297.5|122368|122268|225
1649347500000|2022-04-07 16:05:00|122374|122274|122443.8|122243.8|122454|122275|122373|122241.8|45
1649347800000|2022-04-07 16:10:00|122445.3|122245.3|122451.5|122251.5|122452.9|122252.9|122443|122243|27
1649348100000|2022-04-07 16:15:00|122448|122248|122407.8|122307.8|122448.5|122307.8|122406.8|122246.5|11
1649348400000|2022-04-07 16:20:00|122406.8|122306.8|122426.5|122326.5|122437.5|122337.5|122400.5|122300.5|49
1649348700000|2022-04-07 16:25:00|122430|122330|122433|122333|122436|122336|122430|122330|17
1649349000000|2022-04-07 16:30:00|122432.5|122332.5|122431.5|122331.5|122433|122333|122430.5|122330.5|29
1649349300000|2022-04-07 16:35:00|122432|122332|122420.5|122320.5|122438|122338|122415|122315|48
1649349600000|2022-04-07 16:40:00|122422.3|122322.3|122452.1|122352.1|122453.3|122353.3|122422.3|122322.3|33
1649349900000|2022-04-07 16:45:00|122451.6|122351.6|122434.6|122334.6|122452|122352|122434.6|122334.6|23
1649350200000|2022-04-07 16:50:00|122434.8|122334.8|122495|122295|122498.5|122347|122434.8|122295|55
1649350500000|2022-04-07 16:55:00|122495.5|122295.5|122492.6|122292.6|122495.5|122295.5|122491.6|122291.6|20
1649350800000|2022-04-07 17:00:00|122491.6|122291.6|122440.8|122340.8|122492.6|122357.8|122433.1|122291.6|64
1649351100000|2022-04-07 17:05:00|122441.1|122341.1|122450.3|122350.3|122473.5|122373.5|122439.8|122339.8|31
1649351400000|2022-04-07 17:10:00|122449.8|122349.8|122420.3|122320.3|122451.6|122351.6|122407.3|122307.3|75
1649351700000|2022-04-07 17:15:00|122419.8|122319.8|122401.3|122301.3|122421.8|122321.8|122377.3|122277.3|188
1649352000000|2022-04-07 17:20:00|122400.8|122300.8|122421.5|122221.5|122422|122301.5|122364|122221.5|46
1649352300000|2022-04-07 17:25:00|122422|122222|122411.5|122211.5|122422|122222|122411|122211|50
1649352600000|2022-04-07 17:30:00|122410.5|122210.5|122421.5|122221.5|122421.5|122244|122332|122176.7|53
1649352900000|2022-04-07 17:35:00|122420.1|122220.1|122383|122183|122421.5|122221.5|122383|122183|16
1649353500000|2022-04-07 17:45:00|122399.5|122199.5|122398.3|122198.3|122399.5|122199.5|122397.1|122197.1|4
1649353800000|2022-04-07 17:50:00|122397.1|122197.1|122415.5|122215.5|122442.5|122242.5|122397.1|122197.1|44
1649354100000|2022-04-07 17:55:00|122421.6|122221.6|122411|122211|122422.5|122222.5|122410|122210|24
1649354400000|2022-04-07 18:00:00|122410|122210|122401.9|122201.9|122413|122213|122399.9|122199.9|45
1649354700000|2022-04-07 18:05:00|122402.4|122202.4|122352.1|122252.1|122403.5|122254.1|122351.8|122202.4|19
1649355300000|2022-04-07 18:15:00|122353.1|122253.1|122352.4|122252.4|122353.1|122253.1|122352.1|122252.1|3
1649355900000|2022-04-07 18:25:00|122351|122251|122362.5|122262.5|122362.5|122262.5|122349.5|122249.5|20
1649356200000|2022-04-07 18:30:00|122363|122263|122437.5|122237.5|122437.5|122263|122362.5|122212.5|43
1649356500000|2022-04-07 18:35:00|122441.5|122241.5|122459.2|122259.2|122471.1|122271.1|122433.7|122233.7|37
1649356800000|2022-04-07 18:40:00|122458.2|122258.2|122350|122250|122460.1|122284.5|122350|122231.9|66
1649357100000|2022-04-07 18:45:00|122350.5|122250.5|122417.5|122217.5|122417.5|122280|122349.5|122213|65
1649357400000|2022-04-07 18:50:00|122416.5|122216.5|122407|122207|122418|122218|122406.5|122206.5|33
1649357700000|2022-04-07 18:55:00|122407.5|122207.5|122334.4|122234.4|122408.5|122247.8|122334.4|122206.8|24
1649372400000|2022-04-07 23:00:00|122387.5|122187.5|122387.5|122187.5|122387.5|122187.5|122387.5|122187.5|1
1649376000000|2022-04-08 00:00:00|122402.5|122042.5|122491|122391|122554|122392|122402.5|122042.5|243
1649376300000|2022-04-08 00:05:00|122490.5|122390.5|122353|122253|122492.5|122392.5|122337.5|122237.5|451
1649376600000|2022-04-08 00:10:00|122350.8|122250.8|122347.5|122247.5|122380.5|122280.5|122330.5|122230.5|346
1649376900000|2022-04-08 00:15:00|122350.5|122250.5|122385.3|122285.3|122405.5|122305.5|122322.2|122222.2|256
1649377200000|2022-04-08 00:20:00|122385|122285|122340|122240|122385.3|122285.3|122330|122230|248
1649377500000|2022-04-08 00:25:00|122340.2|122240.2|122308.8|122208.8|122343|122243|122305.5|122205.5|227
1649377800000|2022-04-08 00:30:00|122306.3|122206.3|122264.8|122164.8|122339.5|122239.5|122262.5|122162.5|293
1649378100000|2022-04-08 00:35:00|122265.5|122165.5|122316|122216|122316.5|122216.5|122245|122145|299
1649378400000|2022-04-08 00:40:00|122310.8|122210.8|122364.5|122264.5|122364.5|122264.5|122300|122200|182
1649378700000|2022-04-08 00:45:00|122364.8|122264.8|122393.2|122293.2|122397.5|122297.5|122344.3|122244.3|268
1649379000000|2022-04-08 00:50:00|122391.4|122291.4|122338.8|122238.8|122394.8|122294.8|122336.8|122236.8|217
1649379300000|2022-04-08 00:55:00|122339|122239|122357.5|122257.5|122360.5|122260.5|122337.1|122237.1|181
1649379600000|2022-04-08 01:00:00|122357|122257|122382.8|122282.8|122392.5|122292.5|122357|122257|132
1649379900000|2022-04-08 01:05:00|122382.3|122282.3|122399.8|122299.8|122404.3|122304.3|122372.1|122272.1|161
1649380200000|2022-04-08 01:10:00|122399.3|122299.3|122408.5|122308.5|122418|122318|122383.5|122283.5|204
1649380500000|2022-04-08 01:15:00|122408|122308|122404.2|122304.2|122415.5|122315.5|122371|122271|213
1649380800000|2022-04-08 01:20:00|122404|122304|122401|122301|122413|122313|122381.6|122281.6|181
1649381100000|2022-04-08 01:25:00|122402|122302|122398.5|122298.5|122429|122329|122392.5|122292.5|127
1649381400000|2022-04-08 01:30:00|122398|122298|122446.1|122346.1|122446.1|122346.1|122398|122298|95
1649381700000|2022-04-08 01:35:00|122437.5|122337.5|122447|122347|122450|122350|122410|122310|173
1649382000000|2022-04-08 01:40:00|122442.5|122342.5|122422.5|122322.5|122448.5|122348.5|122414.5|122314.5|225
1649382300000|2022-04-08 01:45:00|122423.5|122323.5|122381.1|122281.1|122434|122334|122380.1|122280.1|116
1649382600000|2022-04-08 01:50:00|122381.5|122281.5|122354.4|122254.4|122401.1|122301.1|122354|122254|180
1649382900000|2022-04-08 01:55:00|122353.4|122253.4|122399.5|122299.5|122399.5|122299.5|122351.5|122251.5|148
1649383200000|2022-04-08 02:00:00|122400|122300|122474|122374|122485.8|122385.8|122392.5|122292.5|230
1649383500000|2022-04-08 02:05:00|122481.2|122381.2|122523.4|122423.4|122550|122450|122476|122376|192
1649383800000|2022-04-08 02:10:00|122520|122420|122468.1|122368.1|122552.5|122452.5|122466.5|122366.5|183
1649384100000|2022-04-08 02:15:00|122467|122367|122492.3|122392.3|122505|122405|122455.5|122355.5|226
1649384400000|2022-04-08 02:20:00|122492.5|122392.5|122494|122394|122513.3|122413.3|122478.6|122378.6|169
1649384700000|2022-04-08 02:25:00|122493.3|122393.3|122530.4|122430.4|122541|122441|122493.3|122393.3|166
1649385000000|2022-04-08 02:30:00|122536.1|122436.1|122623|122523|122623|122523|122531.4|122431.4|272
1649385300000|2022-04-08 02:35:00|122629.4|122529.4|122638.5|122538.5|122673.5|122573.5|122621.3|122521.3|313
1649385600000|2022-04-08 02:40:00|122637.5|122537.5|122599.4|122499.4|122652.8|122552.8|122588.5|122488.5|228
1649385900000|2022-04-08 02:45:00|122599|122499|122549|122449|122599.5|122499.5|122537|122437|170
1649386200000|2022-04-08 02:50:00|122549.5|122449.5|122539|122439|122558|122458|122519.5|122419.5|155
1649386500000|2022-04-08 02:55:00|122538|122438|122565|122465|122573.3|122473.3|122510.3|122410.3|164
1649386800000|2022-04-08 03:00:00|122564.5|122464.5|122572|122472|122574.8|122474.8|122544.8|122444.8|107
1649387100000|2022-04-08 03:05:00|122573.4|122473.4|122566.5|122466.5|122586.1|122486.1|122551.1|122451.1|121
1649387400000|2022-04-08 03:10:00|122570.5|122470.5|122569.1|122469.1|122577.5|122477.5|122563|122463|117
1649387700000|2022-04-08 03:15:00|122569.6|122469.6|122591.5|122491.5|122599.3|122499.3|122567.5|122467.5|110
1649388000000|2022-04-08 03:20:00|122595.3|122495.3|122593.5|122493.5|122596.5|122496.5|122574.3|122474.3|126
1649388300000|2022-04-08 03:25:00|122594.1|122494.1|122593|122493|122622.5|122522.5|122593|122493|118
1649388600000|2022-04-08 03:30:00|122592.5|122492.5|122573|122473|122601.5|122501.5|122573|122473|63
1649388900000|2022-04-08 03:35:00|122574|122474|122588.1|122488.1|122589|122489|122560|122460|42
1649389200000|2022-04-08 03:40:00|122583.5|122483.5|122570.5|122470.5|122583.5|122483.5|122553.5|122453.5|62
1649389500000|2022-04-08 03:45:00|122569.5|122469.5|122574.3|122474.3|122596|122496|122560|122460|111
1649389800000|2022-04-08 03:50:00|122575|122475|122555.5|122455.5|122582|122482|122555.5|122455.5|71
1649390100000|2022-04-08 03:55:00|122556|122456|122555|122455|122561.5|122461.5|122540.8|122440.8|69
1649390400000|2022-04-08 04:00:00|122555.5|122455.5|122566|122466|122569.5|122469.5|122555.5|122455.5|53
1649390700000|2022-04-08 04:05:00|122565|122465|122581.1|122481.1|122582.5|122482.5|122564|122464|39
1649391000000|2022-04-08 04:10:00|122590.5|122490.5|122587.3|122487.3|122596.5|122496.5|122584|122484|61
1649391300000|2022-04-08 04:15:00|122587|122487|122587|122487|122595.5|122495.5|122585.5|122485.5|38
1649391600000|2022-04-08 04:20:00|122585.5|122485.5|122590|122490|122594.3|122494.3|122581|122481|82
1649391900000|2022-04-08 04:25:00|122590.5|122490.5|122585.5|122485.5|122594.3|122494.3|122584.5|122484.5|40
1649392200000|2022-04-08 04:30:00|122586.8|122486.8|122630.5|122530.5|122630.5|122530.5|122584.8|122484.8|119
1649392500000|2022-04-08 04:35:00|122632.5|122532.5|122632.5|122532.5|122649.6|122549.6|122614.5|122514.5|120
1649392800000|2022-04-08 04:40:00|122630.5|122530.5|122646|122546|122650.8|122550.8|122630.5|122530.5|74
1649393100000|2022-04-08 04:45:00|122646.1|122546.1|122663.9|122563.9|122666.8|122566.8|122646.1|122546.1|85
1649393400000|2022-04-08 04:50:00|122664.4|122564.4|122626.1|122526.1|122680.5|122580.5|122620.5|122520.5|100
1649393700000|2022-04-08 04:55:00|122625.5|122525.5|122622.5|122522.5|122632|122532|122606|122506|92
1649394000000|2022-04-08 05:00:00|122623|122523|122635.5|122535.5|122640.5|122540.5|122591.5|122491.5|146
1649394300000|2022-04-08 05:05:00|122633.5|122533.5|122623.5|122523.5|122640.5|122540.5|122621.5|122521.5|80
1649394600000|2022-04-08 05:10:00|122624|122524|122559|122459|122628.5|122528.5|122559|122459|137
1649394900000|2022-04-08 05:15:00|122560|122460|122549.5|122449.5|122569|122469|122538|122438|200
1649395200000|2022-04-08 05:20:00|122547.5|122447.5|122549.8|122449.8|122556.5|122456.5|122521.7|122421.7|181
1649395500000|2022-04-08 05:25:00|122546.1|122446.1|122467.8|122367.8|122550.5|122450.5|122467.3|122367.3|229
1649395800000|2022-04-08 05:30:00|122467.3|122367.3|122487.5|122387.5|122508|122408|122450.5|122350.5|220
1649396100000|2022-04-08 05:35:00|122487.3|122387.3|122508.5|122408.5|122528.1|122428.1|122487.3|122387.3|173
1649396400000|2022-04-08 05:40:00|122504.5|122404.5|122530.5|122430.5|122532|122432|122504.5|122404.5|153
1649396700000|2022-04-08 05:45:00|122530.4|122430.4|122550.5|122450.5|122578|122478|122529.8|122429.8|170
1649397000000|2022-04-08 05:50:00|122550|122450|122518|122418|122550|122450|122513.1|122413.1|170
1649397300000|2022-04-08 05:55:00|122518.5|122418.5|122541|122441|122547.5|122447.5|122505|122405|135
1649397600000|2022-04-08 06:00:00|122540.5|122440.5|122572.8|122472.8|122585.1|122485.1|122536|122436|167
1649397900000|2022-04-08 06:05:00|122572.3|122472.3|122593|122493|122593|122493|122562.3|122462.3|116
1649398200000|2022-04-08 06:10:00|122601.5|122501.5|122670.1|122570.1|122670.1|122570.1|122588.6|122488.6|259
1649398500000|2022-04-08 06:15:00|122664.4|122564.4|122693.8|122593.8|122693.8|122593.8|122654.5|122554.5|183
1649398800000|2022-04-08 06:20:00|122693.5|122593.5|122625|122525|122694.3|122594.3|122625|122525|207
1649399100000|2022-04-08 06:25:00|122627.3|122527.3|122596.2|122496.2|122652.3|122552.3|122596.2|122496.2|190
1649399400000|2022-04-08 06:30:00|122600|122500|122585.1|122485.1|122606|122504.5|122547.1|122398.1|105
1649399700000|2022-04-08 06:35:00|122591|122491|122582|122482|122591|122491|122535.7|122435.7|103
1649400000000|2022-04-08 06:40:00|122581.4|122481.4|122634.4|122534.4|122634.4|122534.4|122581|122481|95
1649400300000|2022-04-08 06:45:00|122643|122543|122629.4|122529.4|122660.4|122560.4|122628|122528|48
1649400600000|2022-04-08 06:50:00|122632|122532|122591|122491|122634.5|122534.5|122591|122491|134
1649400900000|2022-04-08 06:55:00|122591.4|122491.4|122591.1|122491.1|122615|122515|122558.3|122458.3|214
1649401200000|2022-04-08 07:00:00|122592.6|122492.6|122634.5|122534.5|122650.9|122550.9|122592.6|122492.6|134
1649401500000|2022-04-08 07:05:00|122637.5|122537.5|122717.6|122617.6|122730.4|122630.4|122636.5|122536.5|163
1649401800000|2022-04-08 07:10:00|122717.1|122617.1|122713.7|122613.7|122719.1|122619.1|122689.8|122589.8|199
1649402100000|2022-04-08 07:15:00|122714.2|122614.2|122728.4|122628.4|122753.2|122653.2|122713.7|122613.7|160
1649402400000|2022-04-08 07:20:00|122728.9|122628.9|122724.6|122624.6|122737|122637|122710.6|122610.6|148
1649402700000|2022-04-08 07:25:00|122725.4|122625.4|122724|122624|122725.9|122625.9|122709.5|122609.5|256
1649403000000|2022-04-08 07:30:00|122724.5|122624.5|122726|122626|122726|122626|122714|122614|30
1649403300000|2022-04-08 07:35:00|122725.4|122625.4|122769.1|122669.1|122775.4|122675.4|122724.5|122624.5|151
1649403600000|2022-04-08 07:40:00|122775.3|122675.3|122787.4|122687.4|122804|122704|122763.4|122663.4|156
1649403900000|2022-04-08 07:45:00|122787|122687|122801.1|122701.1|122821.7|122721.7|122781.6|122681.6|128
1649404200000|2022-04-08 07:50:00|122800.5|122700.5|122748.1|122648.1|122816.5|122702|122744.5|122604|125
1649404500000|2022-04-08 07:55:00|122748.8|122648.8|122747.7|122647.7|122758|122658|122720.5|122620.5|109
1649404800000|2022-04-08 08:00:00|122748.7|122648.7|122683.5|122583.5|122752.9|122652.9|122683.5|122583.5|169
1649405100000|2022-04-08 08:05:00|122683.9|122583.9|122664.4|122564.4|122695.4|122595.4|122662.1|122562.1|218
1649405400000|2022-04-08 08:10:00|122663.4|122563.4|122658.4|122558.4|122667.5|122567.5|122630|122530|86
1649405700000|2022-04-08 08:15:00|122657|122557|122668|122568|122672.5|122572.5|122650.4|122550.4|99
1649406000000|2022-04-08 08:20:00|122662.5|122562.5|122672.5|122572.5|122672.5|122572.5|122655|122555|90
1649406300000|2022-04-08 08:25:00|122672.4|122572.4|122699.4|122599.4|122719|122619|122672.4|122572.4|160
1649406600000|2022-04-08 08:30:00|122700.5|122600.5|122743.5|122643.5|122800.5|122658.1|122698.1|122598.1|232
1649406900000|2022-04-08 08:35:00|122744|122644|122746.9|122646.9|122752.5|122652.5|122738.5|122638.5|189
1649407200000|2022-04-08 08:40:00|122745.9|122645.9|122722.5|122622.5|122746.9|122646.9|122720|122620|31
1649407500000|2022-04-08 08:45:00|122723.5|122623.5|122742.2|122642.2|122742.2|122642.2|122723.5|122623.5|96
1649407800000|2022-04-08 08:50:00|122741.7|122641.7|122741.8|122641.8|122741.8|122641.8|122741.5|122641.5|8
1649408100000|2022-04-08 08:55:00|122740.8|122640.8|122744.3|122644.3|122744.8|122644.8|122739|122639|47
1649408400000|2022-04-08 09:00:00|122744.8|122644.8|122741.5|122641.5|122770|122670|122741|122641|284
1649408700000|2022-04-08 09:05:00|122742|122642|122764.5|122664.5|122764.5|122664.5|122742|122642|41
1649409000000|2022-04-08 09:10:00|122765.5|122665.5|122786.5|122686.5|122786.5|122686.5|122765.5|122665.5|34
1649409300000|2022-04-08 09:15:00|122787|122687|122791.3|122691.3|122797|122697|122781.8|122681.8|42
1649409600000|2022-04-08 09:20:00|122791|122691|122818|122718|122823.9|122723.9|122789.5|122689.5|48
1649409900000|2022-04-08 09:25:00|122818.5|122718.5|122836.7|122736.7|122838.2|122738.2|122818.5|122718.5|136
1649410200000|2022-04-08 09:30:00|122836.2|122736.2|122827.5|122727.5|122836.7|122736.7|122827|122727|64
1649410500000|2022-04-08 09:35:00|122831.5|122731.5|122835|122735|122841.9|122741.9|122830.5|122730.5|16
1649410800000|2022-04-08 09:40:00|122834.5|122734.5|122888|122788|122888|122788|122831.5|122731.5|63
1649411100000|2022-04-08 09:45:00|122886.5|122786.5|122885|122785|122886.5|122786.5|122873.4|122773.4|31
1649411400000|2022-04-08 09:50:00|122888.7|122788.7|122940.5|122840.5|122964|122840.5|122888.7|122759.5|61
1649411700000|2022-04-08 09:55:00|122936.6|122836.6|122952|122852|122957.5|122857.5|122936|122836|26
1649412000000|2022-04-08 10:00:00|122947.5|122847.5|122952.2|122852.2|122952.2|122852.2|122926.5|122826.5|25
1649412300000|2022-04-08 10:05:00|122952.7|122852.7|122952.1|122852.1|122954.1|122854.1|122949.5|122849.5|8
1649412600000|2022-04-08 10:10:00|122950.1|122850.1|122939.7|122839.7|122951.1|122851.1|122923.5|122823.5|32
1649412900000|2022-04-08 10:15:00|122940.2|122840.2|122932|122832|122983.5|122840.7|122931.1|122783.3|25
1649413500000|2022-04-08 10:25:00|122932.4|122832.4|122983.5|122783.5|122983.5|122832.4|122932.4|122783.5|2
1649413800000|2022-04-08 10:30:00|122985.1|122785.1|122939.2|122839.2|122985.1|122839.2|122937.4|122785.1|3
1649414100000|2022-04-08 10:35:00|122938.2|122838.2|122943.3|122843.3|122947|122847|122938.2|122838.2|6
1649414700000|2022-04-08 10:45:00|122940.9|122840.9|122944.2|122844.2|122944.2|122844.2|122922.9|122822.9|33
1649415000000|2022-04-08 10:50:00|122940.9|122840.9|122930.9|122830.9|122953.9|122853.9|122930.9|122830.9|29
1649415300000|2022-04-08 10:55:00|122930.5|122830.5|122923.9|122823.9|122930.5|122830.5|122922.9|122822.9|73
1649415600000|2022-04-08 11:00:00|122922.9|122822.9|122930|122830|122934|122834|122918.3|122818.3|20
1649415900000|2022-04-08 11:05:00|122928|122828|122908.2|122808.2|122928|122828|122908|122808|21
1649416200000|2022-04-08 11:10:00|122906.3|122806.3|122925.3|122825.3|122927.3|122827.3|122904.9|122804.9|10
1649416500000|2022-04-08 11:15:00|122925.9|122825.9|122913.3|122813.3|122929.9|122829.9|122913.3|122813.3|12
1649416800000|2022-04-08 11:20:00|122926.3|122826.3|122963.5|122863.5|122964.5|122864.5|122920.3|122820.3|33
1649417100000|2022-04-08 11:25:00|122962.5|122862.5|122972.5|122872.5|122980|122880|122961.5|122861.5|34
1649417400000|2022-04-08 11:30:00|122972|122872|122972.2|122872.2|122981|122881|122971.7|122871.7|17
1649417700000|2022-04-08 11:35:00|122967.2|122867.2|122971.9|122871.9|122996.2|122896.2|122966|122866|45
1649418000000|2022-04-08 11:40:00|122970.3|122870.3|123001.3|122801.3|123001.3|122870.3|122944.2|122764.9|24
1649418300000|2022-04-08 11:45:00|123007.3|122807.3|122955.8|122755.8|123019.4|122824.9|122924.9|122753.8|30
1649418600000|2022-04-08 11:50:00|122955.2|122755.2|122936.2|122836.2|122971.3|122841.9|122926.2|122752.1|16
1649418900000|2022-04-08 11:55:00|122941.9|122841.9|122961|122861|122966|122866|122940.9|122840.9|35
1649419200000|2022-04-08 12:00:00|122961.5|122861.5|122992.4|122892.4|122992.4|122892.4|122958.9|122858.9|21
1649419500000|2022-04-08 12:05:00|122994.3|122894.3|123001|122901|123009.4|122909.4|122988.5|122888.5|30
1649419800000|2022-04-08 12:10:00|123000|122900|123008.5|122908.5|123008.5|122908.5|122994.5|122894.5|29
1649420100000|2022-04-08 12:15:00|123009|122909|123012|122912|123021.5|122921.5|123006.5|122906.5|37
1649420400000|2022-04-08 12:20:00|123013.1|122913.1|123015|122915|123022.5|122922.5|123010.5|122910.5|35
1649420700000|2022-04-08 12:25:00|123023.5|122923.5|123026.5|122926.5|123028.5|122928.5|123020|122920|25
1649421000000|2022-04-08 12:30:00|123026|122926|123025.5|122925.5|123027|122927|123017|122917|12
1649421300000|2022-04-08 12:35:00|123024.5|122924.5|123041|122941|123042|122942|123024.5|122924.5|20
1649421600000|2022-04-08 12:40:00|123042|122942|123007.5|122907.5|123055|122955|123006|122906|26
1649421900000|2022-04-08 12:45:00|123006|122906|123011.5|122911.5|123018|122918|123004|122904|16
1649422200000|2022-04-08 12:50:00|123012|122912|123022.6|122922.6|123035.9|122935.9|123012|122912|48
1649422500000|2022-04-08 12:55:00|123024.6|122924.6|123051.4|122951.4|123051.4|122951.4|123024.6|122924.6|32
1649422800000|2022-04-08 13:00:00|123052.4|122952.4|123044.5|122944.5|123055.5|122955.5|123039|122939|30
1649423100000|2022-04-08 13:05:00|123043|122943|123035|122935|123043|122943|123032|122932|37
1649423400000|2022-04-08 13:10:00|123036.5|122936.5|123041|122941|123047|122947|123036.5|122936.5|13
1649423700000|2022-04-08 13:15:00|123041.5|122941.5|123080.5|122980.5|123081.5|122981.5|123041.5|122941.5|36
1649424000000|2022-04-08 13:20:00|123081|122981|123179|123079|123198.2|123079.3|123073.2|122936|266
1649424300000|2022-04-08 13:25:00|123180|123080|123226.4|123026.4|123255.4|123114.5|123145|122987.2|150
1649424600000|2022-04-08 13:30:00|123225.9|123025.9|123155|123055|123226.3|123061.2|123152.2|123003.5|46
1649424900000|2022-04-08 13:35:00|123154.5|123054.5|123224|123024|123224|123062.5|123135.2|123011|63
1649425200000|2022-04-08 13:40:00|123225.2|123025.2|123267|123067|123285.4|123085.4|123225.2|123025.2|143
1649425500000|2022-04-08 13:45:00|123267.5|123067.5|123203|123103|123269|123103|123200|123061|48
1649425800000|2022-04-08 13:50:00|123195.5|123095.5|123175.5|123075.5|123195.5|123095.5|123162|123062|61
1649426100000|2022-04-08 13:55:00|123176.5|123076.5|123201.5|123101.5|123201.5|123101.5|123176.5|123076.5|68
1649426400000|2022-04-08 14:00:00|123202|123102|123129|123029|123225.8|123102.5|123126.5|123025.8|253
1649426700000|2022-04-08 14:05:00|123128.5|123028.5|123127|123027|123133|123033|123068|122968|96
1649427000000|2022-04-08 14:10:00|123129.5|123029.5|123103|123003|123133|123033|123053|122953|83
1649427300000|2022-04-08 14:15:00|123103.5|123003.5|123127|122927|123127.5|123007.5|123065|122922|35
1649427600000|2022-04-08 14:20:00|123128|122928|123137.2|122937.2|123149.4|122949.4|123128|122928|62
1649427900000|2022-04-08 14:25:00|123136.7|122936.7|123138.9|122938.9|123157.9|122957.9|123136.2|122936.2|9
1649428200000|2022-04-08 14:30:00|123153.9|122953.9|123148.5|122948.5|123153.9|122953.9|123142.6|122942.6|24
1649428500000|2022-04-08 14:35:00|123148.1|122948.1|123140.4|122940.4|123148.5|122948.5|123133.3|122933.3|33
1649428800000|2022-04-08 14:40:00|123100.2|123000.2|123073.3|122973.3|123149|123000.2|123069|122929.5|36
1649429100000|2022-04-08 14:45:00|123074|122974|123074.5|122974.5|123128.3|122978.5|123068.3|122918.8|638
1649429400000|2022-04-08 14:50:00|123075|122975|123106.3|122906.3|123125.3|122975.5|123051.2|122898.7|581
1649429700000|2022-04-08 14:55:00|123105.3|122905.3|123060|122960|123106.8|122971.7|123034.2|122896.5|98
1649430000000|2022-04-08 15:00:00|123060.5|122960.5|123057.3|122957.3|123066.2|122966.2|123048.5|122948.5|35
1649430300000|2022-04-08 15:05:00|123056.8|122956.8|123048|122948|123092|122964|123039.2|122890.5|287
1649430600000|2022-04-08 15:10:00|123047.5|122947.5|123053|122953|123067|122967|123047.5|122947.5|78
1649430900000|2022-04-08 15:15:00|123054.5|122954.5|123052.5|122952.5|123057.5|122957.5|123051.5|122951.5|21
1649431200000|2022-04-08 15:20:00|123053.5|122953.5|123053.5|122953.5|123053.5|122953.5|123052|122952|9
1649431500000|2022-04-08 15:25:00|123053|122953|123115.7|122915.7|123125.5|122995.5|123052.5|122915.2|132
1649431800000|2022-04-08 15:30:00|123116.7|122916.7|123095.5|122995.5|123141.7|122995.5|123093.5|122916.7|52
1649432100000|2022-04-08 15:35:00|123097|122997|123103.5|123003.5|123108|123008|123097|122997|31
1649432400000|2022-04-08 15:40:00|123102.5|123002.5|123102.5|123002.5|123103|123003|123102|123002|7
1649432700000|2022-04-08 15:45:00|123102|123002|123113.5|123013.5|123115|123015|123095|122995|33
1649433000000|2022-04-08 15:50:00|123114|123014|123119.9|123019.9|123132|123032|123114|123014|35
1649433300000|2022-04-08 15:55:00|123118.4|123018.4|123119.6|123019.6|123133.4|123033.4|123117.6|123017.6|38
1649433600000|2022-04-08 16:00:00|123120.1|123020.1|123121|123021|123121.5|123021.5|123104.9|123004.9|85
1649433900000|2022-04-08 16:05:00|123120.5|123020.5|123120|123020|123122.5|123022.5|123116|123016|22
1649434200000|2022-04-08 16:10:00|123119.5|123019.5|123119.5|123019.5|123122|123022|123111|123011|23
1649434500000|2022-04-08 16:15:00|123118.5|123018.5|123101.4|123001.4|123118.5|123018.5|123099.7|122999.7|76
1649434800000|2022-04-08 16:20:00|123102.4|123002.4|123080.5|122980.5|123150|123002.4|123074.5|122950|83
1649435100000|2022-04-08 16:25:00|123081|122981|123080.5|122980.5|123107|123007|123072.4|122972.4|40
1649435400000|2022-04-08 16:30:00|123082|122982|123104.5|123004.5|123104.5|123004.5|123081|122981|25
1649435700000|2022-04-08 16:35:00|123105|123005|123092.5|122992.5|123105|123005|123092.5|122992.5|22
1649436000000|2022-04-08 16:40:00|123092|122992|123091|122991|123092|122992|123089.5|122989.5|10
1649436300000|2022-04-08 16:45:00|123091.5|122991.5|123091.5|122991.5|123091.5|122991.5|123091|122991|3
1649436600000|2022-04-08 16:50:00|123092.5|122992.5|123090.5|122990.5|123103.5|123003.5|123089|122989|20
1649436900000|2022-04-08 16:55:00|123090|122990|123089|122989|123090|122990|123089|122989|3
1649437200000|2022-04-08 17:00:00|123088|122988|123089.5|122989.5|123099.5|122999.5|123088|122988|29
1649437500000|2022-04-08 17:05:00|123089|122989|123107|123007|123107|123007|123089|122989|19
1649437800000|2022-04-08 17:10:00|123106|123006|123106|123006|123106.5|123006.5|123105.5|123005.5|5
1649438100000|2022-04-08 17:15:00|123105|123005|123109.5|123009.5|123123|123023|123105|123005|18
1649438400000|2022-04-08 17:20:00|123109|123009|123102.5|123002.5|123109|123009|123099.5|122999.5|6
1649438700000|2022-04-08 17:25:00|123102|123002|123108|123008|123108|123008|123102|123002|9
1649439000000|2022-04-08 17:30:00|123108.5|123008.5|123095|122995|123108.5|123008.5|123094.5|122994.5|18
1649439300000|2022-04-08 17:35:00|123094.5|122994.5|123103|123003|123109.5|123009.5|123092|122992|33
1649439600000|2022-04-08 17:40:00|123103.5|123003.5|123103.5|123003.5|123111|123011|123103.5|123003.5|89
1649439900000|2022-04-08 17:45:00|123104|123004|123103|123003|123109|123009|123087.5|122987.5|20
1649440200000|2022-04-08 17:50:00|123102.5|123002.5|123099.5|122899.5|123102.5|123002.5|123042.3|122894.5|85
1649440500000|2022-04-08 17:55:00|123099|122899|123115.5|122915.5|123116.3|122916.3|123099|122899|27
1649440800000|2022-04-08 18:00:00|123115|122915|123072.3|122972.3|123125.1|122972.8|123060.6|122915|84
1649441100000|2022-04-08 18:05:00|123072.8|122972.8|123074.1|122974.1|123074.6|122974.6|123066.1|122966.1|10
1649441400000|2022-04-08 18:10:00|123073.6|122973.6|123073.1|122973.1|123073.6|122973.6|123072.6|122972.6|3
1649441700000|2022-04-08 18:15:00|123074.1|122974.1|123042.6|122942.6|123078.5|122978.5|123038.6|122938.6|24
1649442000000|2022-04-08 18:20:00|123042.1|122942.1|123119.4|122919.4|123119.4|122975.1|123042.1|122919.4|28
1649442300000|2022-04-08 18:25:00|123118.9|122918.9|123097.5|122997.5|123119.4|123018.3|123072.8|122918.4|85
1649442600000|2022-04-08 18:30:00|123095.5|122995.5|123068|122968|123129|122995.5|123057|122908.1|40
1649442900000|2022-04-08 18:35:00|123068.5|122968.5|123066.5|122966.5|123077.5|122977.5|123059|122959|17
1649443200000|2022-04-08 18:40:00|123068|122968|123067|122967|123068|122968|123067|122967|2
1649443500000|2022-04-08 18:45:00|123065.5|122965.5|123065|122965|123067|122967|123065|122965|10
1649443800000|2022-04-08 18:50:00|123065.5|122965.5|123065.6|122965.6|123068.8|122968.8|123065|122965|226
1649444100000|2022-04-08 18:55:00|123064.1|122964.1|123090.4|122890.4|123107.1|122965.4|123062.4|122890.4|82
1649444400000|2022-04-08 19:00:00|123091.5|122891.5|123094|122894|123094|122894|123091.5|122891.5|25
1649444700000|2022-04-08 19:05:00|123093.5|122893.5|123093.5|122893.5|123093.5|122893.5|123093|122893|3
1649445000000|2022-04-08 19:10:00|123094|122894|123095|122895|123097|122897|123094|122894|13
1649445300000|2022-04-08 19:15:00|123094.6|122894.6|123095|122895|123095|122895|123094.2|122894.2|4
1649445600000|2022-04-08 19:20:00|123095.5|122895.5|123057.5|122957.5|123108|122958|123057.5|122888.5|16
1649445900000|2022-04-08 19:25:00|123058|122958|123057.5|122957.5|123058|122958|123057.5|122957.5|2
1649446200000|2022-04-08 19:30:00|123055|122955|123080.5|122980.5|123093|122993|123054|122954|65
1649446500000|2022-04-08 19:35:00|123075|122975|123038.5|122938.5|123131|122981.5|123030|122900.5|90
1649446800000|2022-04-08 19:40:00|123038|122938|123031.5|122931.5|123091.5|122939|123028.5|122887.5|66
1649447100000|2022-04-08 19:45:00|123029.5|122929.5|123029.5|122929.5|123029.5|122929.5|123029.5|122929.5|1
1649447400000|2022-04-08 19:50:00|123032.5|122932.5|123043.5|122943.5|123047|122947|123032.5|122932.5|18
1649447700000|2022-04-08 19:55:00|123043|122943|123044|122944|123044|122944|123043|122943|3
1649026800000|2022-04-03 23:00:00|122145|121945|122145|121945|122145|121945|122145|121945|1
1649030400000|2022-04-04 00:00:00|122290|121930|122126|121926|122298|121943.5|122043.5|121859|254
1649030700000|2022-04-04 00:05:00|122125|121925|122012.6|121912.6|122135|121957.5|121982.5|121882.5|279
1649031000000|2022-04-04 00:10:00|122013.7|121913.7|121947.3|121847.3|122014.2|121914.2|121938|121838|293
1649031300000|2022-04-04 00:15:00|121944.8|121844.8|121905.5|121805.5|121971.4|121871.4|121904|121804|264
1649031600000|2022-04-04 00:20:00|121906.5|121806.5|121883.5|121783.5|121920.3|121820.3|121874.3|121774.3|301
1649031900000|2022-04-04 00:25:00|121880|121780|121886|121786|121898|121798|121848.4|121748.4|181
1649032200000|2022-04-04 00:30:00|121883|121783|121865.8|121765.8|121913.7|121813.7|121841.5|121741.5|245
1649032500000|2022-04-04 00:35:00|121866|121766|121820|121720|121866|121766|121805.3|121705.3|229
1649032800000|2022-04-04 00:40:00|121820.2|121720.2|121796.1|121696.1|121846|121746|121793|121693|191
1649033100000|2022-04-04 00:45:00|121793.4|121693.4|121823|121723|121823.1|121723.1|121785.3|121685.3|221
1649033400000|2022-04-04 00:50:00|121821.6|121721.6|121834.5|121734.5|121840.7|121740.7|121794|121694|268
1649033700000|2022-04-04 00:55:00|121837|121737|121829.6|121729.6|121837.3|121737.3|121802.6|121702.6|220
1649034000000|2022-04-04 01:00:00|121829.5|121729.5|121850.5|121750.5|121885.1|121785.1|121789.1|121689.1|253
1649034300000|2022-04-04 01:05:00|121850.3|121750.3|121873|121773|121913.7|121813.7|121850.3|121750.3|267
1649034600000|2022-04-04 01:10:00|121872.5|121772.5|121935.4|121835.4|121936.4|121836.4|121863|121763|213
1649034900000|2022-04-04 01:15:00|121921.5|121821.5|121890|121790|121936.4|121836.4|121886|121786|185
1649035200000|2022-04-04 01:20:00|121886|121786|121885.5|121785.5|121906|121806|121875.1|121775.1|101
1649035500000|2022-04-04 01:25:00|121886|121786|121885.1|121785.1|121910.8|121810.8|121868.4|121768.4|154
1649035800000|2022-04-04 01:30:00|121885.5|121785.5|121834.4|121734.4|121885.5|121785.5|121818|121718|201
1649036100000|2022-04-04 01:35:00|121831.3|121731.3|121804.3|121704.3|121832.1|121732.1|121788.4|121688.4|224
1649036400000|2022-04-04 01:40:00|121803.8|121703.8|121855|121755|121870.2|121770.2|121800|121700|181
1649036700000|2022-04-04 01:45:00|121855.5|121755.5|121855|121755|121858|121758|121833.4|121733.4|99
1649037000000|2022-04-04 01:50:00|121845|121745|121837.1|121737.1|121865|121765|121832.6|121732.6|90
1649037300000|2022-04-04 01:55:00|121837|121737|121851|121751|121851.2|121751.2|121822.5|121722.5|120
1649037600000|2022-04-04 02:00:00|121852|121752|121903.5|121803.5|121903.5|121803.5|121842.5|121742.5|157
1649037900000|2022-04-04 02:05:00|121903|121803|121901.6|121801.6|121908.4|121808.4|121873.1|121773.1|104
1649038200000|2022-04-04 02:10:00|121899.5|121799.5|121881.2|121781.2|121907.5|121807.5|121869.4|121769.4|153
1649038500000|2022-04-04 02:15:00|121881.3|121781.3|121869.2|121769.2|121881.8|121781.8|121865.7|121765.7|78
1649038800000|2022-04-04 02:20:00|121870.4|121770.4|121871.5|121771.5|121880.5|121780.5|121865.2|121765.2|76
1649039100000|2022-04-04 02:25:00|121871.9|121771.9|121882.7|121782.7|121888.3|121788.3|121867.5|121767.5|108
1649039400000|2022-04-04 02:30:00|121882.5|121782.5|121921.8|121821.8|121927.3|121827.3|121882.5|121782.5|98
1649039700000|2022-04-04 02:35:00|121923|121823|121925.8|121825.8|121952.4|121852.4|121907.5|121807.5|171
1649040000000|2022-04-04 02:40:00|121926.3|121826.3|121922|121822|121937|121837|121913.5|121813.5|83
1649040300000|2022-04-04 02:45:00|121923|121823|121925.5|121825.5|121927.2|121827.2|121908|121808|53
1649040600000|2022-04-04 02:50:00|121926|121826|121926|121826|121928.6|121828.6|121924.2|121824.2|29
1649040900000|2022-04-04 02:55:00|121926.5|121826.5|121905|121805|121928.7|121828.7|121899|121799|79
1649041200000|2022-04-04 03:00:00|121904.5|121804.5|121886.3|121786.3|121910.3|121810.3|121876.1|121776.1|75
1649041500000|2022-04-04 03:05:00|121886.8|121786.8|121880.5|121780.5|121894.1|121794.1|121870.1|121770.1|53
1649041800000|2022-04-04 03:10:00|121884.4|121784.4|121887.3|121787.3|121891|121791|121880.3|121780.3|37
1649042100000|2022-04-04 03:15:00|121885.2|121785.2|121864|121764|121886.5|121786.5|121861.5|121761.5|60
1649042400000|2022-04-04 03:20:00|121865|121765|121891.4|121791.4|121893.5|121793.5|121856.1|121756.1|124
1649042700000|2022-04-04 03:25:00|121886.5|121786.5|121865.1|121765.1|121892.5|121792.5|121858|121758|119
1649043000000|2022-04-04 03:30:00|121865.5|121765.5|121908|121808|121908.5|121808.5|121858.3|121758.3|99
1649043300000|2022-04-04 03:35:00|121906|121806|121873|121773|121919.5|121819.5|121871.5|121771.5|110
1649043600000|2022-04-04 03:40:00|121873.5|121773.5|121882|121782|121882|121782|121861.2|121761.2|67
1649043900000|2022-04-04 03:45:00|121879.5|121779.5|121890|121790|121893|121793|121879.5|121779.5|34
1649044200000|2022-04-04 03:50:00|121882.5|121782.5|121880|121780|121890|121790|121876|121776|18
1649044500000|2022-04-04 03:55:00|121879.5|121779.5|121897.1|121797.1|121897.1|121797.1|121873|121773|58
1649044800000|2022-04-04 04:00:00|121900.5|121800.5|121891.5|121791.5|121910|121810|121881|121781|83
1649045100000|2022-04-04 04:05:00|121892|121792|121892.5|121792.5|121905.4|121805.4|121890.5|121790.5|26
1649045400000|2022-04-04 04:10:00|121892.8|121792.8|121882|121782|121902|121802|121881.5|121781.5|56
1649045700000|2022-04-04 04:15:00|121884.5|121784.5|121882|121782|121891|121791|121882|121782|13
1649046000000|2022-04-04 04:20:00|121881.5|121781.5|121875|121775|121883.4|121783.4|121875|121775|22
1649046300000|2022-04-04 04:25:00|121876|121776|121894.1|121794.1|121894.1|121794.1|121871|121771|37
1649046600000|2022-04-04 04:30:00|121890.2|121790.2|121901.1|121801.1|121901.1|121801.1|121880.5|121780.5|61
1649046900000|2022-04-04 04:35:00|121901.4|121801.4|121902.5|121802.5|121904.4|121804.4|121892.5|121792.5|56
1649047200000|2022-04-04 04:40:00|121902|121802|121892.5|121792.5|121902|121802|121881.5|121781.5|95
1649047500000|2022-04-04 04:45:00|121894.1|121794.1|121883.5|121783.5|121895|121795|121879|121779|25
1649047800000|2022-04-04 04:50:00|121879|121779|121864.4|121764.4|121883.5|121783.5|121864.4|121764.4|77
1649048100000|2022-04-04 04:55:00|121865|121765|121851.3|121751.3|121868|121768|121837.4|121737.4|82
1649048400000|2022-04-04 05:00:00|121851.5|121751.5|121845|121745|121864.5|121764.5|121840.5|121740.5|114
1649048700000|2022-04-04 05:05:00|121846.4|121746.4|121853|121753|121861.5|121761.5|121833.7|121733.7|105
1649049000000|2022-04-04 05:10:00|121855|121755|121834.2|121734.2|121855|121755|121830|121730|96
1649049300000|2022-04-04 05:15:00|121833.7|121733.7|121855.2|121755.2|121856.2|121756.2|121822.5|121722.5|109
1649049600000|2022-04-04 05:20:00|121853.7|121753.7|121847.5|121747.5|121856.1|121756.1|121843.5|121743.5|87
1649049900000|2022-04-04 05:25:00|121847|121747|121842.3|121742.3|121855.2|121755.2|121830|121730|97
1649050200000|2022-04-04 05:30:00|121842.8|121742.8|121811|121711|121849.9|121749.9|121787.7|121687.7|210
1649050500000|2022-04-04 05:35:00|121806.5|121706.5|121729.2|121629.2|121806.5|121706.5|121729.2|121629.2|251
1649050800000|2022-04-04 05:40:00|121727.2|121627.2|121644|121544|121736|121636|121640|121540|260
1649051100000|2022-04-04 05:45:00|121645|121545|121659|121559|121660.1|121560.1|121627.5|121527.5|240
1649051400000|2022-04-04 05:50:00|121659.3|121559.3|121637|121537|121669.5|121569.5|121615|121515|236
1649051700000|2022-04-04 05:55:00|121639|121539|121593.5|121493.5|121640.1|121540.1|121581|121481|240
1649052000000|2022-04-04 06:00:00|121590.5|121490.5|121529.8|121429.8|121590.5|121490.5|121521|121421|362
1649052300000|2022-04-04 06:05:00|121528.5|121428.5|121559|121459|121569.4|121469.4|121514|121414|217
1649052600000|2022-04-04 06:10:00|121555|121455|121656.2|121556.2|121658.6|121558.6|121555|121455|281
1649052900000|2022-04-04 06:15:00|121656.7|121556.7|121652|121552|121659.6|121559.6|121623.3|121523.3|221
1649053200000|2022-04-04 06:20:00|121652.5|121552.5|121652.5|121552.5|121665.1|121565.1|121637.2|121537.2|184
1649053500000|2022-04-04 06:25:00|121653|121553|121523.5|121423.5|121659|121559|121521.4|121421.4|211
1649053800000|2022-04-04 06:30:00|121521.4|121421.4|121556|121456|121561.1|121461.1|121516.4|121416.4|118
1649054100000|2022-04-04 06:35:00|121555.1|121455.1|121547.1|121447.1|121560.5|121460.5|121545.1|121445.1|9
1649054400000|2022-04-04 06:40:00|121556.1|121456.1|121568|121468|121579.3|121479.3|121556.1|121456.1|35
1649054700000|2022-04-04 06:45:00|121564|121464|121585.5|121485.5|121595.1|121495.1|121564|121464|39
1649055000000|2022-04-04 06:50:00|121583|121483|121578|121478|121583.5|121483.5|121577.5|121477.5|16
1649055300000|2022-04-04 06:55:00|121578.5|121478.5|121588.5|121488.5|121598.3|121498.3|121576|121476|57
1649055600000|2022-04-04 07:00:00|121587.8|121487.8|121524.3|121424.3|121597.3|121497.3|121501.4|121401.4|145
1649055900000|2022-04-04 07:05:00|121524.5|121424.5|121559.1|121459.1|121559.5|121459.5|121515|121415|50
1649056200000|2022-04-04 07:10:00|121558.1|121458.1|121562.6|121462.6|121565.1|121465.1|121541.3|121441.3|68
1649056500000|2022-04-04 07:15:00|121562.5|121462.5|121578.4|121478.4|121692.5|121513.2|121562.5|121462.5|202
1649056800000|2022-04-04 07:20:00|121578|121478|121563.1|121463.1|121580.1|121480.1|121544.4|121444.4|164
1649057100000|2022-04-04 07:25:00|121560.1|121460.1|121591.5|121491.5|121591.5|121491.5|121559.5|121459.5|189
1649057400000|2022-04-04 07:30:00|121592|121492|121585|121485|121592.8|121492.8|121577.5|121477.5|73
1649057700000|2022-04-04 07:35:00|121584.5|121484.5|121588|121488|121594.1|121494.1|121581.9|121481.9|146
1649058000000|2022-04-04 07:40:00|121587.4|121487.4|121595.1|121495.1|121595.1|121495.1|121584.5|121484.5|108
1649058300000|2022-04-04 07:45:00|121598.9|121498.9|121669.2|121569.2|121747.1|121583|121598.9|121498.9|81
1649058600000|2022-04-04 07:50:00|121669.8|121569.8|121634.5|121534.5|121674.4|121574.4|121633.5|121533.5|103
1649058900000|2022-04-04 07:55:00|121635.1|121535.1|121605|121505|121636.5|121536.5|121605|121505|146
1649059200000|2022-04-04 08:00:00|121605.1|121505.1|121632.4|121532.4|121634.4|121534.4|121585.5|121485.5|195
1649059500000|2022-04-04 08:05:00|121631.1|121531.1|121646.7|121546.7|121780.5|121602.9|121631.1|121531.1|139
1649059800000|2022-04-04 08:10:00|121645.5|121545.5|121638.5|121538.5|121691.1|121550|121630.3|121483|189
1649060100000|2022-04-04 08:15:00|121639.9|121539.9|121609.5|121509.5|121640.8|121540.8|121595|121495|228
1649060400000|2022-04-04 08:20:00|121610.1|121510.1|121599.1|121499.1|121611.1|121511.1|121599.1|121499.1|28
1649060700000|2022-04-04 08:25:00|121599.6|121499.6|121495|121395|121607.1|121507.1|121495|121395|97
1649061000000|2022-04-04 08:30:00|121493.5|121393.5|121486.2|121386.2|121509.9|121409.9|121459.1|121359.1|137
1649061300000|2022-04-04 08:35:00|121486.1|121386.1|121501.4|121401.4|121545.1|121401.4|121485.5|121338.5|220
1649061600000|2022-04-04 08:40:00|121502.1|121402.1|121552.7|121452.7|121552.9|121452.9|121496.9|121396.9|107
1649061900000|2022-04-04 08:45:00|121552.4|121452.4|121560.4|121460.4|121635.3|121491|121552|121427.7|251
1649062200000|2022-04-04 08:50:00|121560.7|121460.7|121560|121460|121565|121465|121558.9|121458.9|194
1649062500000|2022-04-04 08:55:00|121560.2|121460.2|121558.2|121458.2|121609.6|121467.5|121547|121401|230
1649062800000|2022-04-04 09:00:00|121557.9|121457.9|121566.1|121466.1|121567.6|121467.6|121555.5|121455.5|61
1649063100000|2022-04-04 09:05:00|121566.6|121466.6|121557.6|121457.6|121579.1|121479.1|121557.1|121457.1|28
1649063700000|2022-04-04 09:15:00|121556.6|121456.6|121557.6|121457.6|121557.6|121457.6|121556.6|121456.6|2
1649064000000|2022-04-04 09:20:00|121538.6|121438.6|121478.6|121378.6|121538.6|121438.6|121476.1|121376.1|51
1649064300000|2022-04-04 09:25:00|121478.1|121378.1|121488.1|121388.1|121490.3|121390.3|121478.1|121378.1|101
1649064600000|2022-04-04 09:30:00|121489.1|121389.1|121517.6|121417.6|121536.6|121436.6|121485.6|121385.6|241
1649064900000|2022-04-04 09:35:00|121518.1|121418.1|121515.6|121415.6|121518.6|121418.6|121515.6|121415.6|115
1649065200000|2022-04-04 09:40:00|121516.1|121416.1|121517.6|121417.6|121518.6|121418.6|121515.1|121415.1|84
1649065500000|2022-04-04 09:45:00|121519.6|121419.6|121623.4|121423.4|121649.7|121452.3|121519.6|121411.9|46
1649065800000|2022-04-04 09:50:00|121623.9|121423.9|121625.9|121425.9|121631.9|121475.8|121569.3|121417.8|57
1649066100000|2022-04-04 09:55:00|121625.4|121425.4|121629.5|121429.5|121634.5|121434.5|121625.4|121425.4|14
1649066400000|2022-04-04 10:00:00|121629.1|121429.1|121565|121465|121630.5|121465|121564.4|121416.1|11
1649066700000|2022-04-04 10:05:00|121561.1|121461.1|121559.5|121459.5|121568.5|121468.5|121559.1|121459.1|13
1649067000000|2022-04-04 10:10:00|121561.1|121461.1|121564.5|121464.5|121564.5|121464.5|121560.1|121460.1|5
1649067300000|2022-04-04 10:15:00|121570.1|121470.1|121572.5|121472.5|121573.1|121473.1|121565.1|121465.1|11
1649067600000|2022-04-04 10:20:00|121582.5|121482.5|121585.4|121485.4|121585.4|121485.4|121577|121477|10
1649067900000|2022-04-04 10:25:00|121632.7|121432.7|121633.5|121433.5|121633.5|121433.5|121631.7|121431.7|5
1649068200000|2022-04-04 10:30:00|121633.7|121433.7|121639.3|121439.3|121639.3|121439.3|121633.7|121433.7|3
1649068500000|2022-04-04 10:35:00|121638.8|121438.8|121686.6|121586.6|121686.6|121586.6|121617.1|121437.8|30
1649068800000|2022-04-04 10:40:00|121686.1|121586.1|121703.4|121603.4|121703.4|121603.4|121686.1|121586.1|6
1649069100000|2022-04-04 10:45:00|121703.9|121603.9|121703.4|121603.4|121704.4|121604.4|121699.9|121599.9|11
1649069400000|2022-04-04 10:50:00|121702.9|121602.9|121703.4|121603.4|121703.9|121603.9|121702.9|121602.9|6
1649069700000|2022-04-04 10:55:00|121702.9|121602.9|121745.9|121645.9|121825.5|121656.2|121702.9|121602.9|65
1649070000000|2022-04-04 11:00:00|121744.9|121644.9|121737.4|121637.4|121744.9|121644.9|121734|121634|36
1649070300000|2022-04-04 11:05:00|121737.9|121637.9|121723.1|121623.1|121738.4|121638.4|121719.6|121619.6|25
1649070600000|2022-04-04 11:10:00|121723.6|121623.6|121733.4|121633.4|121733.4|121633.4|121718.9|121618.9|22
1649070900000|2022-04-04 11:15:00|121733.9|121633.9|121737.5|121637.5|121742.1|121642.1|121733.4|121633.4|25
1649071200000|2022-04-04 11:20:00|121738|121638|121723.4|121623.4|121739.2|121639.2|121723.4|121623.4|33
1649071500000|2022-04-04 11:25:00|121723.1|121623.1|121757.1|121557.1|121762.1|121623.1|121692.4|121543.5|49
1649071800000|2022-04-04 11:30:00|121758.1|121558.1|121691.4|121591.4|121758.1|121596.3|121685.4|121557.1|15
1649072100000|2022-04-04 11:35:00|121691.9|121591.9|121761.5|121561.5|121763|121613.5|121691.9|121561.5|18
1649072700000|2022-04-04 11:45:00|121762.1|121562.1|121762.5|121562.5|121769.1|121616.1|121716.1|121562.1|9
1649073000000|2022-04-04 11:50:00|121716.4|121616.4|121759.1|121559.1|121768.5|121616.4|121716.4|121559.1|10
1649073300000|2022-04-04 11:55:00|121758.5|121558.5|121750.1|121650.1|121780.1|121650.1|121712.5|121558.5|19
1649073600000|2022-04-04 12:00:00|121750.9|121650.9|121746.1|121646.1|121811.5|121711.5|121746.1|121646.1|109
1649073900000|2022-04-04 12:05:00|121745.6|121645.6|121783.1|121583.1|121794.6|121645.6|121745.1|121583.1|24
1649074200000|2022-04-04 12:10:00|121779.5|121579.5|121776.5|121576.5|121779.5|121579.5|121773.5|121573.5|3
1649074500000|2022-04-04 12:15:00|121776.1|121576.1|121769.5|121569.5|121776.1|121576.1|121769.5|121569.5|11
1649074800000|2022-04-04 12:20:00|121770.1|121570.1|121770.1|121570.1|121770.1|121570.1|121770.1|121570.1|1
1649075400000|2022-04-04 12:30:00|121769.5|121569.5|121770.1|121570.1|121770.1|121570.1|121765.1|121565.1|5
1649075700000|2022-04-04 12:35:00|121728.5|121628.5|121769.5|121669.5|121809.1|121669.5|121728.5|121572.2|30
1649076000000|2022-04-04 12:40:00|121769.4|121669.4|121766.1|121666.1|121789.2|121689.2|121756.4|121656.4|42
1649076300000|2022-04-04 12:45:00|121766.4|121666.4|121777.1|121677.1|121788.4|121688.4|121763.4|121663.4|52
1649076600000|2022-04-04 12:50:00|121779.1|121679.1|121780|121680|121780.4|121680.4|121779.1|121679.1|7
1649076900000|2022-04-04 12:55:00|121779.7|121679.7|121777.5|121677.5|121779.7|121679.7|121774.9|121674.9|17
1649077200000|2022-04-04 13:00:00|121775.9|121675.9|121831.9|121631.9|121831.9|121676.2|121773.5|121630.3|20
1649077500000|2022-04-04 13:05:00|121831.4|121631.4|121831|121631|121831.7|121631.7|121829.9|121629.9|8
1649077800000|2022-04-04 13:10:00|121831.5|121631.5|121809.1|121709.1|121831.5|121709.1|121781|121631.5|17
1649078100000|2022-04-04 13:15:00|121819.7|121719.7|121813|121713|121823.6|121723.6|121811.5|121711.5|39
1649078400000|2022-04-04 13:20:00|121813.5|121713.5|121781.7|121581.7|121814|121714|121722.3|121522.3|62
1649078700000|2022-04-04 13:25:00|121782.2|121582.2|121798.5|121598.5|121845.6|121690.1|121753.2|121582.2|46
1649079000000|2022-04-04 13:30:00|121816.5|121616.5|121818.5|121618.5|121821.9|121621.9|121808.5|121608.5|21
1649079300000|2022-04-04 13:35:00|121796|121596|121761|121561|121812|121612|121761|121561|18
1649079600000|2022-04-04 13:40:00|121765|121565|121746|121546|121766.5|121566.5|121724.4|121524.4|15
1649079900000|2022-04-04 13:45:00|121741|121541|121774.4|121574.4|121795|121595|121741|121541|30
1649080200000|2022-04-04 13:50:00|121765.4|121565.4|121737.6|121537.6|121765.4|121594|121683.7|121532.7|33
1649080500000|2022-04-04 13:55:00|121737.1|121537.1|121698|121498|121738|121538|121645|121445|81
1649080800000|2022-04-04 14:00:00|121696|121496|121653.5|121553.5|121705.5|121565.8|121636.9|121483.5|64
1649081100000|2022-04-04 14:05:00|121653|121553|121654|121554|121655.4|121555.4|121634.7|121534.7|53
1649081400000|2022-04-04 14:10:00|121654.5|121554.5|121651.5|121551.5|121654.7|121554.7|121646.7|121546.7|11
1649081700000|2022-04-04 14:15:00|121653.5|121553.5|121657.4|121557.4|121660.5|121560.5|121653.5|121553.5|19
1649082000000|2022-04-04 14:20:00|121657.5|121557.5|121711|121511|121711|121564|121656.4|121505.5|40
1649082300000|2022-04-04 14:25:00|121718.5|121518.5|121721.3|121521.3|121724|121524|121718.5|121518.5|15
1649082600000|2022-04-04 14:30:00|121721.8|121521.8|121686.5|121586.5|121731.9|121591.5|121681|121521.3|60
1649082900000|2022-04-04 14:35:00|121685.5|121585.5|121662|121562|121692|121592|121657.5|121557.5|99
1649083200000|2022-04-04 14:40:00|121662.5|121562.5|121668.6|121568.6|121685.5|121585.5|121662|121562|218
1649083500000|2022-04-04 14:45:00|121670.6|121570.6|121708.1|121508.1|121713.9|121570.6|121661.7|121506.4|99
1649083800000|2022-04-04 14:50:00|121707.9|121507.9|121691.9|121491.9|121707.9|121507.9|121690.9|121490.9|16
1649084100000|2022-04-04 14:55:00|121692.4|121492.4|121682.9|121482.9|121694.1|121539.4|121636.5|121481.4|178
1649084400000|2022-04-04 15:00:00|121636.4|121536.4|121645.5|121545.5|121648|121548|121616.4|121516.4|66
1649084700000|2022-04-04 15:05:00|121645|121545|121658.5|121558.5|121663.6|121563.6|121645|121545|34
1649085000000|2022-04-04 15:10:00|121659.5|121559.5|121688|121588|121693.5|121593.5|121656.5|121556.5|58
1649085300000|2022-04-04 15:15:00|121688.5|121588.5|121683.9|121583.9|121690.5|121590.5|121679|121579|61
1649085600000|2022-04-04 15:20:00|121685.4|121585.4|121684|121584|121690.9|121590.9|121682|121582|120
1649085900000|2022-04-04 15:25:00|121685|121585|121669|121569|121685|121585|121668.5|121568.5|225
1649086200000|2022-04-04 15:30:00|121670.5|121570.5|121646.5|121546.5|121670.5|121570.5|121645.5|121545.5|51
1649086500000|2022-04-04 15:35:00|121646|121546|121619.9|121519.9|121680|121547|121619.9|121480|42
1649086800000|2022-04-04 15:40:00|121620.4|121520.4|121612.6|121512.6|121625.9|121525.9|121611.6|121511.6|28
1649087100000|2022-04-04 15:45:00|121612.1|121512.1|121594|121494|121619.1|121519.1|121594|121494|45
1649087400000|2022-04-04 15:50:00|121657|121457|121660.5|121460.5|121678|121478|121636|121436|41
1649087700000|2022-04-04 15:55:00|121660.2|121460.2|121610.5|121510.5|121660.5|121511|121610|121460|11
1649088000000|2022-04-04 16:00:00|121610|121510|121610.5|121510.5|121610.5|121510.5|121610|121510|2
1649088300000|2022-04-04 16:05:00|121611.5|121511.5|121610.5|121510.5|121611.5|121511.5|121610.5|121510.5|6
1649088600000|2022-04-04 16:10:00|121610|121510|121685|121485|121685|121549|121610|121484.8|26
1649088900000|2022-04-04 16:15:00|121686.4|121486.4|121683|121483|121686.4|121486.4|121683|121483|2
1649089500000|2022-04-04 16:25:00|121682.7|121482.7|121682.7|121482.7|121682.7|121482.7|121682.7|121482.7|1
1649089800000|2022-04-04 16:30:00|121683.1|121483.1|121678.5|121478.5|121683.1|121483.1|121678.5|121478.5|5
1649090100000|2022-04-04 16:35:00|121674.5|121474.5|121678.5|121478.5|121681.1|121481.1|121674.5|121474.5|9
1649090700000|2022-04-04 16:45:00|121679.6|121479.6|121678.5|121478.5|121679.6|121479.6|121676.5|121476.5|19
1649091000000|2022-04-04 16:50:00|121677.5|121477.5|121676.3|121476.3|121678.3|121478.3|121676.3|121476.3|7
1649091300000|2022-04-04 16:55:00|121676.1|121476.1|121675|121475|121676.1|121476.1|121674.5|121474.5|6
1649091600000|2022-04-04 17:00:00|121674.5|121474.5|121673|121473|121675|121475|121672.1|121472.1|15
1649091900000|2022-04-04 17:05:00|121673.5|121473.5|121652|121452|121674|121474|121651.5|121451.5|111
1649092200000|2022-04-04 17:10:00|121651.5|121451.5|121636.8|121436.8|121661.5|121461.5|121636.8|121436.8|79
1649092500000|2022-04-04 17:15:00|121637|121437|121585|121485|121638|121488.5|121581.5|121436.3|52
1649092800000|2022-04-04 17:20:00|121584.5|121484.5|121659.5|121459.5|121661.5|121510.5|121584|121458.7|53
1649093100000|2022-04-04 17:25:00|121660.5|121460.5|121651.5|121451.5|121660.5|121460.5|121650.5|121450.5|44
1649093400000|2022-04-04 17:30:00|121651|121451|121656.5|121456.5|121671.1|121471.1|121649.5|121449.5|40
1649093700000|2022-04-04 17:35:00|121657|121457|121661.5|121461.5|121662.3|121462.3|121650.5|121450.5|44
1649094000000|2022-04-04 17:40:00|121660.4|121460.4|121661|121461|121661.5|121461.5|121658.7|121458.7|13
1649094300000|2022-04-04 17:45:00|121661.5|121461.5|121661.5|121461.5|121661.5|121461.5|121661.5|121461.5|1
1649094600000|2022-04-04 17:50:00|121661|121461|121677|121477|121677|121544|121640.2|121460.5|6
1649094900000|2022-04-04 17:55:00|121676.5|121476.5|121674.5|121474.5|121691|121491|121669.5|121469.5|71
1649095200000|2022-04-04 18:00:00|121674|121474|121679|121479|121680|121480|121674|121474|10
1649095500000|2022-04-04 18:05:00|121676.2|121476.2|121629.5|121529.5|121680|121530|121623|121476.2|13
1649095800000|2022-04-04 18:10:00|121630|121530|121629.5|121529.5|121630.5|121530.5|121629|121529|10
1649096100000|2022-04-04 18:15:00|121629.8|121529.8|121679.5|121479.5|121680.5|121531|121629|121478.5|22
1649096400000|2022-04-04 18:20:00|121680.5|121480.5|121679.8|121479.8|121680.5|121480.5|121678.5|121478.5|9
1649096700000|2022-04-04 18:25:00|121678.8|121478.8|121670.3|121470.3|121679.5|121519.8|121615.5|121464.2|26
1649097000000|2022-04-04 18:30:00|121623|121523|121620.3|121520.3|121626.5|121526.5|121620.3|121520.3|18
1649097300000|2022-04-04 18:35:00|121620.5|121520.5|121662.3|121462.3|121662.5|121522|121618|121462.3|15
1649097600000|2022-04-04 18:40:00|121662.8|121462.8|121687|121487|121688.5|121537.5|121620.7|121462.8|59
1649097900000|2022-04-04 18:45:00|121687.5|121487.5|121649.6|121449.6|121687.5|121487.5|121648.6|121448.6|70
1649098200000|2022-04-04 18:50:00|121649.1|121449.1|121649.1|121449.1|121649.6|121449.6|121644|121444|30
1649098500000|2022-04-04 18:55:00|121648.1|121448.1|121648.6|121448.6|121649.1|121449.1|121646.6|121446.6|33
1649113200000|2022-04-04 23:00:00|121640|121440|121640|121440|121640|121440|121640|121440|1
1649116800000|2022-04-05 00:00:00|121608.5|121248.5|121534|121334|121657.5|121369|121516|121248.5|209
1649117100000|2022-04-05 00:05:00|121534.5|121334.5|121463|121363|121535|121363.1|121442.5|121292.5|219
1649117400000|2022-04-05 00:10:00|121465.1|121365.1|121502.5|121402.5|121508.5|121408.5|121412|121312|333
1649117700000|2022-04-05 00:15:00|121503|121403|121585.5|121485.5|121598.5|121498.5|121502|121402|305
1649118000000|2022-04-05 00:20:00|121588.5|121488.5|121560.5|121460.5|121598.5|121498.5|121559|121459|186
1649118300000|2022-04-05 00:25:00|121563.5|121463.5|121599.5|121499.5|121599.5|121499.5|121547.5|121447.5|199
1649118600000|2022-04-05 00:30:00|121599|121499|121588.5|121488.5|121627.8|121527.8|121585|121485|214
1649118900000|2022-04-05 00:35:00|121589|121489|121563.5|121463.5|121590.5|121490.5|121559|121459|264
1649119200000|2022-04-05 00:40:00|121563|121463|121588.5|121488.5|121609|121509|121553.5|121453.5|205
1649119500000|2022-04-05 00:45:00|121589|121489|121565|121465|121604|121504|121541|121441|323
1649119800000|2022-04-05 00:50:00|121564.5|121464.5|121539.2|121439.2|121570|121470|121531.1|121431.1|95
1649120100000|2022-04-05 00:55:00|121539.4|121439.4|121508.1|121408.1|121540.4|121440.4|121491|121391|167
1649120400000|2022-04-05 01:00:00|121504.4|121404.4|121582|121482|121582|121482|121493.4|121393.4|136
1649120700000|2022-04-05 01:05:00|121583|121483|121571|121471|121585.3|121485.3|121554.5|121454.5|94
1649121000000|2022-04-05 01:10:00|121571.4|121471.4|121574.5|121474.5|121587.5|121487.5|121569.4|121469.4|89
1649121300000|2022-04-05 01:15:00|121574.7|121474.7|121560.5|121460.5|121582|121482|121560.5|121460.5|129
1649121600000|2022-04-05 01:20:00|121561.5|121461.5|121569|121469|121583|121483|121561|121461|163
1649121900000|2022-04-05 01:25:00|121569.5|121469.5|121602.4|121502.4|121612.4|121512.4|121569.5|121469.5|147
1649122200000|2022-04-05 01:30:00|121603|121503|121612.5|121512.5|121627.4|121527.4|121583|121483|217
1649122500000|2022-04-05 01:35:00|121611.3|121511.3|121586.5|121486.5|121630.5|121530.5|121586.5|121486.5|215
1649122800000|2022-04-05 01:40:00|121580.4|121480.4|121528.4|121428.4|121580.4|121480.4|121528|121428|213
1649123100000|2022-04-05 01:45:00|121528|121428|121549|121449|121553.5|121453.5|121527.4|121427.4|98
1649123400000|2022-04-05 01:50:00|121548.7|121448.7|121531|121431|121549|121449|121522|121422|74
1649123700000|2022-04-05 01:55:00|121526|121426|121492.5|121392.5|121531|121431|121472.5|121372.5|161
1649124000000|2022-04-05 02:00:00|121497|121397|121472.3|121372.3|121498.4|121398.4|121466.1|121366.1|154
1649124300000|2022-04-05 02:05:00|121472.8|121372.8|121468|121368|121481.1|121381.1|121452.5|121352.5|151
1649124600000|2022-04-05 02:10:00|121468.5|121368.5|121563.7|121463.7|121581.1|121481.1|121468.5|121368.5|209
1649124900000|2022-04-05 02:15:00|121562.5|121462.5|121540.1|121440.1|121568.2|121468.2|121531.1|121431.1|169
1649125200000|2022-04-05 02:20:00|121541.8|121441.8|121509.5|121409.5|121541.8|121441.8|121509.5|121409.5|132
1649125500000|2022-04-05 02:25:00|121508.5|121408.5|121522.1|121422.1|121535.5|121435.5|121496.5|121396.5|137
1649125800000|2022-04-05 02:30:00|121527.5|121427.5|121477.1|121377.1|121541.5|121441.5|121477.1|121377.1|155
1649126100000|2022-04-05 02:35:00|121476|121376|121455.1|121355.1|121477.5|121377.5|121451.5|121351.5|119
1649126400000|2022-04-05 02:40:00|121453.3|121353.3|121453.5|121353.5|121477.4|121377.4|121450.9|121350.9|112
1649126700000|2022-04-05 02:45:00|121453.8|121353.8|121438.5|121338.5|121473.1|121373.1|121427.1|121327.1|148
1649127000000|2022-04-05 02:50:00|121438|121338|121474.5|121374.5|121475.3|121375.3|121435.5|121335.5|191
1649127300000|2022-04-05 02:55:00|121475.1|121375.1|121443.2|121343.2|121489.8|121389.8|121440.5|121340.5|128
1649127600000|2022-04-05 03:00:00|121444.7|121344.7|121415.8|121315.8|121457.3|121357.3|121406|121306|177
1649127900000|2022-04-05 03:05:00|121411.5|121311.5|121417.1|121317.1|121439.4|121339.4|121399.7|121299.7|185
1649128200000|2022-04-05 03:10:00|121414|121314|121429|121329|121433.8|121333.8|121414|121314|95
1649128500000|2022-04-05 03:15:00|121430|121330|121417|121317|121448.5|121348.5|121414.8|121314.8|128
1649128800000|2022-04-05 03:20:00|121416.8|121316.8|121428.5|121328.5|121440.4|121340.4|121414.5|121314.5|66
1649129100000|2022-04-05 03:25:00|121429.4|121329.4|121465.3|121365.3|121477|121377|121424|121324|210
1649129400000|2022-04-05 03:30:00|121465.8|121365.8|121407|121307|121479|121379|121404.8|121304.8|256
1649129700000|2022-04-05 03:35:00|121406.5|121306.5|121357.5|121257.5|121407.5|121307.5|121353.5|121253.5|169
1649130000000|2022-04-05 03:40:00|121357.1|121257.1|121372|121272|121375.3|121275.3|121338|121238|145
1649130300000|2022-04-05 03:45:00|121372.4|121272.4|121353.1|121253.1|121392.5|121292.5|121353.1|121253.1|178
1649130600000|2022-04-05 03:50:00|121353|121253|121373|121273|121373.1|121273.1|121343.5|121243.5|76
1649130900000|2022-04-05 03:55:00|121373.1|121273.1|121328|121228|121373.1|121273.1|121324.5|121224.5|82
1649131200000|2022-04-05 04:00:00|121330|121230|121335.3|121235.3|121383|121283|121327.5|121227.5|140
1649131500000|2022-04-05 04:05:00|121335.1|121235.1|121359|121259|121369|121269|121329.7|121229.7|133
1649131800000|2022-04-05 04:10:00|121359.5|121259.5|121356|121256|121369.4|121269.4|121328|121228|122
1649132100000|2022-04-05 04:15:00|121355|121255|121396.1|121296.1|121419.5|121319.5|121355|121255|117
1649132400000|2022-04-05 04:20:00|121395.5|121295.5|121412.1|121312.1|121424.1|121324.1|121392.1|121292.1|141
1649132700000|2022-04-05 04:25:00|121411.8|121311.8|121373.1|121273.1|121419.3|121319.3|121370|121270|143
1649133000000|2022-04-05 04:30:00|121372|121272|121302.1|121202.1|121373.2|121273.2|121301.1|121201.1|353
1649133300000|2022-04-05 04:35:00|121301.1|121201.1|121322.5|121222.5|121333.5|121233.5|121295.5|121195.5|221
1649133600000|2022-04-05 04:40:00|121322.6|121222.6|121310.8|121210.8|121332.5|121232.5|121301.5|121201.5|183
1649133900000|2022-04-05 04:45:00|121311.1|121211.1|121301.8|121201.8|121322.5|121222.5|121278|121178|161
1649134200000|2022-04-05 04:50:00|121302.3|121202.3|121317.5|121217.5|121326|121226|121291.1|121191.1|151
1649134500000|2022-04-05 04:55:00|121313|121213|121279|121179|121313|121213|121279|121179|139
1649134800000|2022-04-05 05:00:00|121279.5|121179.5|121246|121146|121287|121187|121242.1|121142.1|148
1649135100000|2022-04-05 05:05:00|121241.5|121141.5|121242.5|121142.5|121250.3|121150.3|121205.4|121105.4|299
1649135400000|2022-04-05 05:10:00|121242.3|121142.3|121186.3|121086.3|121262.3|121162.3|121181.8|121081.8|222
1649135700000|2022-04-05 05:15:00|121186.8|121086.8|121182.5|121082.5|121214.1|121114.1|121171.5|121071.5|234
1649136000000|2022-04-05 05:20:00|121182|121082|121175.8|121075.8|121198.8|121098.8|121167.7|121067.7|210
1649136300000|2022-04-05 05:25:00|121176.3|121076.3|121197.3|121097.3|121198.8|121098.8|121175|121075|142
1649136600000|2022-04-05 05:30:00|121197|121097|121204|121104|121224.5|121124.5|121188|121088|281
1649136900000|2022-04-05 05:35:00|121204.5|121104.5|121205|121105|121214|121114|121186.3|121086.3|247
1649137200000|2022-04-05 05:40:00|121206|121106|121216.5|121116.5|121258.1|121158.1|121204.8|121104.8|284
1649137500000|2022-04-05 05:45:00|121217.1|121117.1|121247|121147|121253.1|121153.1|121202.8|121102.8|169
1649137800000|2022-04-05 05:50:00|121246|121146|121197.1|121097.1|121253.5|121153.5|121191.5|121091.5|207
1649138100000|2022-04-05 05:55:00|121193|121093|121256.5|121156.5|121260.5|121160.5|121186.1|121086.1|194
1649138400000|2022-04-05 06:00:00|121256|121156|121269.5|121169.5|121279|121179|121236|121136|242
1649138700000|2022-04-05 06:05:00|121271|121171|121293.8|121193.8|121299|121199|121256|121156|354
1649139000000|2022-04-05 06:10:00|121295.5|121195.5|121358.7|121258.7|121364.5|121264.5|121283.3|121183.3|377
1649139300000|2022-04-05 06:15:00|121358.6|121258.6|121358|121258|121382|121282|121347.1|121247.1|244
1649139600000|2022-04-05 06:20:00|121357.5|121257.5|121416.7|121316.7|121433.1|121333.1|121351|121251|219
1649139900000|2022-04-05 06:25:00|121416.5|121316.5|121387|121287|121419.1|121319.1|121342.5|121242.5|387
1649140200000|2022-04-05 06:30:00|121385.8|121285.8|121401.2|121301.2|121424.7|121324.7|121381.2|121281.2|309
1649140500000|2022-04-05 06:35:00|121404.9|121304.9|121391.4|121291.4|121418.8|121318.8|121389.5|121289.5|97
1649140800000|2022-04-05 06:40:00|121392.7|121292.7|121323.4|121223.4|121422.5|121293|121311.6|121181.2|137
1649141100000|2022-04-05 06:45:00|121325.7|121225.7|121335.1|121235.1|121414.2|121265.5|121321.4|121200.5|144
1649141400000|2022-04-05 06:50:00|121335.5|121235.5|121291.1|121191.1|121347.4|121247.4|121290.4|121190.4|162
1649141700000|2022-04-05 06:55:00|121291|121191|121280|121180|121298|121198|121272.4|121172.4|144
1649142000000|2022-04-05 07:00:00|121280.4|121180.4|121215.5|121115.5|121280.4|121180.4|121204|121104|191
1649142300000|2022-04-05 07:05:00|121215.1|121115.1|121255|121155|121259.5|121159.5|121215.1|121115.1|167
1649142600000|2022-04-05 07:10:00|121254|121154|121255.4|121155.4|121270.1|121170.1|121253|121153|237
1649142900000|2022-04-05 07:15:00|121248|121148|121250.4|121150.4|121264.5|121164.5|121248|121148|259
1649143200000|2022-04-05 07:20:00|121251|121151|121247.1|121147.1|121251|121151|121233.5|121133.5|185
1649143500000|2022-04-05 07:25:00|121255|121155|121231.4|121131.4|121261.1|121161.1|121210.5|121110.5|199
1649143800000|2022-04-05 07:30:00|121232|121132|121240.1|121140.1|121257|121157|121231.4|121131.4|89
1649144100000|2022-04-05 07:35:00|121239.5|121139.5|121249.7|121149.7|121329.1|121191.9|121234.5|121119.1|141
1649144400000|2022-04-05 07:40:00|121248.4|121148.4|121253.4|121153.4|121255|121155|121245|121145|264
1649144700000|2022-04-05 07:45:00|121253|121153|121250|121150|121255.1|121155.1|121245.1|121145.1|20
1649145000000|2022-04-05 07:50:00|121250.4|121150.4|121266.2|121166.2|121274|121174|121245.1|121145.1|239
1649145300000|2022-04-05 07:55:00|121264|121164|121266|121166|121272.5|121172.5|121252.1|121152.1|98
1649145600000|2022-04-05 08:00:00|121271.1|121171.1|121269.1|121169.1|121378|121207.5|121267.1|121155.1|243
1649145900000|2022-04-05 08:05:00|121269.3|121169.3|121270.5|121170.5|121275|121175|121263.5|121163.5|182
1649146200000|2022-04-05 08:10:00|121271.1|121171.1|121266.1|121166.1|121276.1|121176.1|121264.5|121164.5|115
1649146500000|2022-04-05 08:15:00|121266.4|121166.4|121273.7|121173.7|121279.1|121179.1|121256.4|121156.4|120
1649146800000|2022-04-05 08:20:00|121272.4|121172.4|121278.2|121178.2|121330|121190.5|121267.4|121125|131
1649147100000|2022-04-05 08:25:00|121277.2|121177.2|121274.4|121174.4|121330.5|121185.7|121274|121126|253
1649147400000|2022-04-05 08:30:00|121274.5|121174.5|121394.5|121294.5|121398|121298|121271.6|121171.6|243
1649147700000|2022-04-05 08:35:00|121395.1|121295.1|121468.5|121368.5|121474.1|121374.1|121388.4|121288.4|205
1649148000000|2022-04-05 08:40:00|121467.6|121367.6|121453.1|121353.1|121510.1|121369.4|121442.5|121307.3|255
1649148300000|2022-04-05 08:45:00|121453.5|121353.5|121378.5|121278.5|121490.1|121354.1|121374.2|121274.2|213
1649148600000|2022-04-05 08:50:00|121378.1|121278.1|121428.2|121328.2|121452.7|121352.7|121377.5|121277.5|147
1649148900000|2022-04-05 08:55:00|121428.7|121328.7|121424.7|121324.7|121428.7|121328.7|121422.2|121322.2|186
1649149200000|2022-04-05 09:00:00|121424.2|121324.2|121416.1|121316.1|121427.7|121327.7|121414|121314|21
1649149500000|2022-04-05 09:05:00|121416|121316|121400.8|121300.8|121416|121316|121385.5|121285.5|29
1649149800000|2022-04-05 09:10:00|121401.8|121301.8|121396.5|121296.5|121402.3|121302.3|121385.5|121285.5|23
1649150100000|2022-04-05 09:15:00|121397|121297|121381.3|121281.3|121398|121298|121381.3|121281.3|50
1649150400000|2022-04-05 09:20:00|121381.6|121281.6|121400|121300|121400|121300|121381.6|121281.6|42
1649150700000|2022-04-05 09:25:00|121400.5|121300.5|121434.5|121334.5|121440.7|121340.7|121399.5|121299.5|26
1649151000000|2022-04-05 09:30:00|121431.1|121331.1|121420.1|121320.1|121431.1|121331.1|121409.1|121309.1|10
1649151300000|2022-04-05 09:35:00|121420.5|121320.5|121430.9|121330.9|121430.9|121330.9|121420.5|121320.5|11
1649151600000|2022-04-05 09:40:00|121431.4|121331.4|121426.1|121326.1|121431.9|121331.9|121425.3|121325.3|19
1649152200000|2022-04-05 09:50:00|121426.6|121326.6|121408.5|121308.5|121432.9|121332.9|121404.1|121304.1|25
1649152500000|2022-04-05 09:55:00|121412.1|121312.1|121410.6|121310.6|121420.6|121320.6|121410.6|121310.6|12
1649152800000|2022-04-05 10:00:00|121411.1|121311.1|121421.1|121321.1|121421.1|121321.1|121411.1|121311.1|7
1649153400000|2022-04-05 10:10:00|121448.4|121348.4|121458|121358|121462.7|121362.7|121448.4|121348.4|12
1649153700000|2022-04-05 10:15:00|121459.7|121359.7|121467.2|121367.2|121467.2|121367.2|121459.7|121359.7|3
1649154000000|2022-04-05 10:20:00|121466.7|121366.7|121471.7|121371.7|121472.2|121372.2|121466.7|121366.7|9
1649154300000|2022-04-05 10:25:00|121471.9|121371.9|121471.9|121371.9|121474.7|121374.7|121469.8|121369.8|8
1649154900000|2022-04-05 10:35:00|121473.7|121373.7|121475.7|121375.7|121475.7|121375.7|121473.7|121373.7|3
1649155200000|2022-04-05 10:40:00|121475.9|121375.9|121503.6|121403.6|121503.6|121403.6|121472.9|121372.9|24
1649155500000|2022-04-05 10:45:00|121503.1|121403.1|121501.8|121401.8|121503.6|121403.6|121494.3|121394.3|33
1649155800000|2022-04-05 10:50:00|121505.8|121405.8|121502.6|121402.6|121533.2|121433.2|121502.6|121402.6|48
1649156100000|2022-04-05 10:55:00|121503.1|121403.1|121513.4|121413.4|121513.4|121413.4|121503.1|121403.1|5
1649156400000|2022-04-05 11:00:00|121511.9|121411.9|121498.9|121398.9|121511.9|121411.9|121475.4|121375.4|39
1649157000000|2022-04-05 11:10:00|121499.6|121399.6|121503.1|121403.1|121511.4|121411.4|121499.6|121399.6|14
1649157300000|2022-04-05 11:15:00|121501.6|121401.6|121502.6|121402.6|121510.4|121410.4|121490.9|121390.9|47
1649157600000|2022-04-05 11:20:00|121505.9|121405.9|121489.5|121389.5|121506.4|121406.4|121479.9|121379.9|25
1649157900000|2022-04-05 11:25:00|121490.5|121390.5|121484.9|121384.9|121490.5|121390.5|121484.9|121384.9|5
1649158200000|2022-04-05 11:30:00|121457|121357|121541.1|121341.1|121543.1|121392.8|121449|121335.1|46
1649158500000|2022-04-05 11:35:00|121481.2|121381.2|121483.1|121383.1|121483.5|121383.5|121477.5|121377.5|6
1649158800000|2022-04-05 11:40:00|121525.5|121325.5|121438.1|121338.1|121528.6|121366.4|121438.1|121315|20
1649159100000|2022-04-05 11:45:00|121438.4|121338.4|121441.9|121341.9|121454.4|121354.4|121438.4|121338.4|23
1649159400000|2022-04-05 11:50:00|121441.4|121341.4|121466|121366|121515.1|121366|121437.5|121312.1|52
1649159700000|2022-04-05 11:55:00|121466.5|121366.5|121469.5|121369.5|121469.5|121369.5|121466|121366|7
1649160000000|2022-04-05 12:00:00|121518.1|121318.1|121439.5|121339.5|121518.1|121360.9|121437.7|121313.3|23
1649160300000|2022-04-05 12:05:00|121440|121340|121440|121340|121440.5|121340.5|121439.5|121339.5|5
1649160900000|2022-04-05 12:15:00|121441.5|121341.5|121447|121347|121447|121347|121441.5|121341.5|7
1649161200000|2022-04-05 12:20:00|121446.5|121346.5|121470.7|121370.7|121487|121387|121446.5|121346.5|37
1649161500000|2022-04-05 12:25:00|121469.2|121369.2|121472|121372|121472.5|121372.5|121464.7|121364.7|13
1649161800000|2022-04-05 12:30:00|121473|121373|121473.5|121373.5|121476.7|121376.7|121467.5|121367.5|64
1649162100000|2022-04-05 12:35:00|121474|121374|121477.7|121377.7|121479.5|121379.5|121473.5|121373.5|17
1649162400000|2022-04-05 12:40:00|121526.7|121326.7|121519.7|121319.7|121526.7|121326.7|121518.5|121318.5|14
1649162700000|2022-04-05 12:45:00|121519.5|121319.5|121517.5|121317.5|121519.5|121365.4|121456|121314.1|34
1649163000000|2022-04-05 12:50:00|121517.1|121317.1|121469.8|121369.8|121517.1|121369.8|121461.1|121314|31
1649163300000|2022-04-05 12:55:00|121469.3|121369.3|121464.3|121364.3|121515.5|121369.8|121464.3|121314.8|26
1649163600000|2022-04-05 13:00:00|121513.5|121313.5|121507|121307|121513.5|121313.5|121507|121307|8
1649164200000|2022-04-05 13:10:00|121504.5|121304.5|121468.5|121368.5|121515.5|121369|121468|121304|31
1649164500000|2022-04-05 13:15:00|121470|121370|121468|121368|121470|121370|121467.5|121367.5|3
1649164800000|2022-04-05 13:20:00|121515.8|121315.8|121468|121368|121515.8|121368|121464|121315.8|7
1649165100000|2022-04-05 13:25:00|121465.5|121365.5|121515.3|121315.3|121520|121368.5|121465.5|121315.3|9
1649165400000|2022-04-05 13:30:00|121515.5|121315.5|121512.5|121312.5|121518.5|121318.5|121507.5|121307.5|15
1649165700000|2022-04-05 13:35:00|121508.9|121308.9|121466.1|121266.1|121511|121334.7|121419|121219|116
1649166000000|2022-04-05 13:40:00|121448.1|121248.1|121454|121254|121455|121255|121432.6|121232.6|33
1649166300000|2022-04-05 13:45:00|121450.5|121250.5|121363.5|121263.5|121454|121263.5|121358.5|121208|79
1649166600000|2022-04-05 13:50:00|121362|121262|121396.2|121196.2|121399.5|121266|121347.5|121195.4|101
1649166900000|2022-04-05 13:55:00|121396.4|121196.4|121347.5|121247.5|121396.4|121248|121338|121179.2|52
1649167200000|2022-04-05 14:00:00|121347|121247|121342|121242|121409|121250.5|121328.5|121199|122
1649167500000|2022-04-05 14:05:00|121341.5|121241.5|121523|121423|121525|121425|121339.5|121239.5|467
1649167800000|2022-04-05 14:10:00|121520.5|121420.5|121590|121490|121634.5|121495|121518.4|121369.4|123
1649168100000|2022-04-05 14:15:00|121591.3|121491.3|121704|121604|121709.5|121609.5|121584.5|121484.5|157
1649168400000|2022-04-05 14:20:00|121702.5|121602.5|121701.5|121601.5|121744.5|121608|121671.5|121527.3|119
1649168700000|2022-04-05 14:25:00|121694.5|121594.5|121675|121475|121733.4|121594.5|121600.5|121450|86
1649169000000|2022-04-05 14:30:00|121675.4|121475.4|121631.5|121531.5|121678.5|121531.5|121593.4|121456.4|73
1649169300000|2022-04-05 14:35:00|121682.4|121482.4|121739.5|121539.5|121778.9|121628.9|121630|121481.9|138
1649169600000|2022-04-05 14:40:00|121698.3|121598.3|121729.5|121629.5|121730.2|121630.2|121698.3|121598.3|38
1649169900000|2022-04-05 14:45:00|121729|121629|121708.9|121608.9|121818.7|121676.5|121705.8|121592.4|95
1649170200000|2022-04-05 14:50:00|121711.7|121611.7|121761.1|121561.1|121776.7|121628.7|121681.9|121543.5|112
1649170500000|2022-04-05 14:55:00|121761.9|121561.9|121736|121636|121777.3|121637.2|121725|121561.6|51
1649170800000|2022-04-05 15:00:00|121736.2|121636.2|121805.9|121605.9|121808.1|121641.9|121736|121593.5|57
1649171100000|2022-04-05 15:05:00|121808|121608|121818.4|121618.4|121818.6|121691.2|121772.3|121595.5|38
1649171400000|2022-04-05 15:10:00|121818.6|121618.6|121833|121633|121840.5|121640.5|121818.6|121618.6|26
1649171700000|2022-04-05 15:15:00|121874.8|121674.8|121854.1|121654.1|121879.8|121679.8|121798.7|121598.7|51
1649172000000|2022-04-05 15:20:00|121854|121654|121848.9|121648.9|121859.5|121701.9|121801.9|121645.4|13
1649172300000|2022-04-05 15:25:00|121849.9|121649.9|121850.5|121650.5|121852|121652|121849.9|121649.9|5
1649172600000|2022-04-05 15:30:00|121850.4|121650.4|121841.3|121741.3|121887.3|121747.3|121811.9|121649.9|40
1649172900000|2022-04-05 15:35:00|121881.9|121681.9|121838.4|121638.4|121881.9|121701.9|121787|121638|22
1649173200000|2022-04-05 15:40:00|121852.2|121652.2|121869.9|121669.9|121869.9|121669.9|121840.7|121640.7|8
1649173500000|2022-04-05 15:45:00|121877|121677|121878.4|121678.4|121925.2|121764|121859.7|121670.5|29
1649173800000|2022-04-05 15:50:00|121875.2|121675.2|121890|121790|121940|121790|121833.5|121666|68
1649174100000|2022-04-05 15:55:00|121891|121791|121954.4|121754.4|121965.5|121830.5|121890.5|121740|56
1649174400000|2022-04-05 16:00:00|121953.9|121753.9|121961.9|121761.9|121983|121783|121925.1|121725.1|91
1649174700000|2022-04-05 16:05:00|121962.4|121762.4|121975.1|121775.1|121975.1|121775.1|121919.9|121719.9|24
1649175000000|2022-04-05 16:10:00|121976.1|121776.1|121951.8|121751.8|121990|121840|121916.5|121738.7|80
1649175300000|2022-04-05 16:15:00|121952.3|121752.3|121957|121757|121957|121757|121938.2|121738.2|8
1649175600000|2022-04-05 16:20:00|121956.9|121756.9|122024.4|121824.4|122024.9|121866.9|121938.3|121756.9|33
1649175900000|2022-04-05 16:25:00|122024.9|121824.9|121979|121879|122028.5|121879|121973.9|121824.4|79
1649176200000|2022-04-05 16:30:00|122029.4|121829.4|122049.8|121849.8|122059.7|121903.3|122002.3|121828.4|89
1649176500000|2022-04-05 16:35:00|122051.1|121851.1|122039.8|121839.8|122052.1|121852.1|122035.1|121835.1|20
1649176800000|2022-04-05 16:40:00|122031.3|121831.3|122042.5|121842.5|122062.3|121862.3|122021.2|121821.2|74
1649177100000|2022-04-05 16:45:00|122042|121842|122025.2|121825.2|122044.5|121844.5|122025.2|121825.2|14
1649177400000|2022-04-05 16:50:00|122025.7|121825.7|122036.2|121836.2|122041.1|121841.1|122015.1|121815.1|28
1649177700000|2022-04-05 16:55:00|122033.7|121833.7|122029.7|121829.7|122035.8|121835.8|122029.7|121829.7|18
1649178000000|2022-04-05 17:00:00|122032|121832|122030.7|121830.7|122039.3|121839.3|122029|121829|16
1649178300000|2022-04-05 17:05:00|122029.5|121829.5|122008.3|121808.3|122038.6|121838.6|122008.3|121808.3|38
1649178600000|2022-04-05 17:10:00|122008.1|121808.1|122019.9|121819.9|122024|121824|122007.9|121807.9|21
1649178900000|2022-04-05 17:15:00|122019.4|121819.4|122006.3|121806.3|122019.9|121867.4|121966.4|121806.3|22
1649179200000|2022-04-05 17:20:00|122005.8|121805.8|121958|121758|122009.4|121826.4|121921.4|121757.5|38
1649179500000|2022-04-05 17:25:00|121957.5|121757.5|121958.5|121758.5|121958.5|121758.5|121957|121757|4
1649179800000|2022-04-05 17:30:00|121958.4|121758.4|121986|121786|121987|121787|121958.4|121758.4|11
1649180100000|2022-04-05 17:35:00|121987|121787|121989|121789|121989|121789|121987|121787|4
1649180400000|2022-04-05 17:40:00|122031|121831|122040.2|121840.2|122049.5|121849.5|122031|121831|15
1649180700000|2022-04-05 17:45:00|122043.2|121843.2|122045.1|121845.1|122045.1|121845.1|122043.2|121843.2|2
1649181000000|2022-04-05 17:50:00|122046.6|121846.6|122045.1|121845.1|122046.6|121846.6|122045.1|121845.1|4
1649181300000|2022-04-05 17:55:00|122047.1|121847.1|122028.7|121828.7|122050.1|121850.1|122028.7|121828.7|73
1649181600000|2022-04-05 18:00:00|122044.6|121844.6|122041.6|121841.6|122047.6|121847.6|122041.6|121841.6|10
1649181900000|2022-04-05 18:05:00|122041.1|121841.1|122037.2|121837.2|122041.1|121841.1|122037.2|121837.2|5
1649182200000|2022-04-05 18:10:00|122036.7|121836.7|122036.7|121836.7|122036.7|121836.7|122036.7|121836.7|1
1649182500000|2022-04-05 18:15:00|122037.2|121837.2|122037.2|121837.2|122037.2|121837.2|122037.2|121837.2|1
1649182800000|2022-04-05 18:20:00|122035.7|121835.7|122032.2|121832.2|122036.7|121836.7|122032.2|121832.2|7
1649183100000|2022-04-05 18:25:00|122031.7|121831.7|122032.2|121832.2|122032.7|121832.7|122030.7|121830.7|5
1649183400000|2022-04-05 18:30:00|122034.1|121834.1|122034.1|121834.1|122034.1|121834.1|122034.1|121834.1|1
1649183700000|2022-04-05 18:35:00|122035.6|121835.6|122040.1|121840.1|122041.1|121841.1|122028.5|121828.5|12
1649184000000|2022-04-05 18:40:00|122060|121860|122075.5|121875.5|122077|121877|122058.3|121858.3|36
1649184300000|2022-04-05 18:45:00|122076|121876|122069.5|121869.5|122076|121876|122069.5|121869.5|5
1649184900000|2022-04-05 18:55:00|122068.5|121868.5|122015|121915|122068.5|121915|122012|121861.5|20
1649199600000|2022-04-05 23:00:00|122077.5|121877.5|122077.5|121877.5|122077.5|121877.5|122077.5|121877.5|1
1649203200000|2022-04-06 00:00:00|122109.5|121749.5|122168|121952|122216|121975|121980|121620|147
1649203500000|2022-04-06 00:05:00|122170|121953|122106.5|121906.5|122173|121957|122075|121861|385
1649203800000|2022-04-06 00:10:00|122107|121907|122092|121892|122141|121941|122088.5|121888.5|334
1649204100000|2022-04-06 00:15:00|122093|121893|122080|121880|122155.1|121955.1|122060|121831|364
1649204400000|2022-04-06 00:20:00|122078.5|121878.5|122012|121912|122078.5|121930.5|122007.5|121857.5|263
1649204700000|2022-04-06 00:25:00|122002.1|121902.1|121962.4|121862.4|122006.4|121906.4|121958.7|121858.7|220
1649205000000|2022-04-06 00:30:00|121962|121862|121984.1|121884.1|121987.1|121887.1|121941|121841|258
1649205300000|2022-04-06 00:35:00|121982.1|121882.1|121987.6|121887.6|122004.6|121904.6|121944.3|121844.3|205
1649205600000|2022-04-06 00:40:00|121987|121887|121997|121897|122014.7|121914.7|121977.8|121877.8|169
1649205900000|2022-04-06 00:45:00|121996.8|121896.8|122046.2|121946.2|122060|121960|121990|121890|208
1649206200000|2022-04-06 00:50:00|122047|121947|122101.3|122001.3|122126.8|122026.8|122046.7|121946.7|243
1649206500000|2022-04-06 00:55:00|122101.8|122001.8|122082.5|121982.5|122102|122002|122057|121957|228
1649206800000|2022-04-06 01:00:00|122080.2|121980.2|122103.5|122003.5|122104.8|122004.8|122063.6|121963.6|248
1649207100000|2022-04-06 01:05:00|122103|122003|122165.3|122065.3|122188.5|122088.5|122099|121999|296
1649207400000|2022-04-06 01:10:00|122164.9|122064.9|122152|122052|122197.2|122097.2|122138.5|122038.5|210
1649207700000|2022-04-06 01:15:00|122151|122051|122093.1|121993.1|122151|122051|122079.5|121979.5|242
1649208000000|2022-04-06 01:20:00|122092.8|121992.8|122128.5|122028.5|122141.5|122041.5|122086.5|121986.5|293
1649208300000|2022-04-06 01:25:00|122129.5|122029.5|122116.5|122016.5|122149.8|122049.8|122107|122007|194
1649208600000|2022-04-06 01:30:00|122117|122017|122173|122073|122197.2|122097.2|122113|122013|277
1649208900000|2022-04-06 01:35:00|122172.5|122072.5|122161.2|122061.2|122188|122088|122150|122050|258
1649209200000|2022-04-06 01:40:00|122160|122060|122146|122046|122160|122060|122131.4|122031.4|137
1649209500000|2022-04-06 01:45:00|122148.5|122048.5|122211.5|122111.5|122230.1|122130.1|122148.5|122048.5|307
1649209800000|2022-04-06 01:50:00|122212|122112|122185.5|122085.5|122221.2|122121.2|122179.8|122079.8|233
1649210100000|2022-04-06 01:55:00|122188.5|122088.5|122233.4|122133.4|122233.5|122133.5|122182|122082|188
1649210400000|2022-04-06 02:00:00|122236.2|122136.2|122258.1|122158.1|122259.4|122159.4|122222.8|122122.8|223
1649210700000|2022-04-06 02:05:00|122257.6|122157.6|122253.5|122153.5|122263.5|122163.5|122225|122125|196
1649211000000|2022-04-06 02:10:00|122256.5|122156.5|122279|122179|122280.7|122180.7|122251.3|122151.3|153
1649211300000|2022-04-06 02:15:00|122281.2|122181.2|122286.5|122186.5|122315.5|122215.5|122276.5|122176.5|159
1649211600000|2022-04-06 02:20:00|122284.5|122184.5|122202.5|122102.5|122286.5|122186.5|122201.5|122101.5|249
1649211900000|2022-04-06 02:25:00|122201.7|122101.7|122170.7|122070.7|122220|122120|122159.5|122059.5|240
1649212200000|2022-04-06 02:30:00|122162.2|122062.2|122115.7|122015.7|122167.2|122067.2|122115.7|122015.7|234
1649212500000|2022-04-06 02:35:00|122109|122009|122063.5|121963.5|122142.7|122042.7|122063.5|121963.5|335
1649212800000|2022-04-06 02:40:00|122063|121963|121993.5|121893.5|122108.8|122008.8|121986|121886|342
1649213100000|2022-04-06 02:45:00|121993|121893|122053.4|121953.4|122066|121955|121979.5|121857.5|328
1649213400000|2022-04-06 02:50:00|122052.4|121952.4|122029.1|121929.1|122059.5|121959.5|122015|121915|166
1649213700000|2022-04-06 02:55:00|122028.5|121928.5|122073.6|121973.6|122090.5|121990.5|122028.1|121928.1|147
1649214000000|2022-04-06 03:00:00|122071.6|121971.6|122056.1|121956.1|122080.8|121980.8|122040.1|121940.1|138
1649214300000|2022-04-06 03:05:00|122056.6|121956.6|122069.5|121969.5|122089.3|121989.3|122040.3|121940.3|175
1649214600000|2022-04-06 03:10:00|122069.1|121969.1|122002.6|121902.6|122078.1|121978.1|122001.7|121901.7|177
1649214900000|2022-04-06 03:15:00|122002.1|121902.1|121988|121888|122018.9|121918.9|121988|121888|153
1649215200000|2022-04-06 03:20:00|121992|121892|122006.1|121906.1|122017.7|121917.7|121985.1|121885.1|117
1649215500000|2022-04-06 03:25:00|122006.6|121906.6|121992|121892|122006.6|121906.6|121976|121876|85
1649215800000|2022-04-06 03:30:00|121991|121891|121985.3|121885.3|121998|121898|121973.4|121873.4|93
1649216100000|2022-04-06 03:35:00|121982|121882|121976.1|121876.1|121993.7|121893.7|121973.4|121873.4|87
1649216400000|2022-04-06 03:40:00|121976.6|121876.6|122009.6|121909.6|122014|121914|121965.2|121865.2|134
1649216700000|2022-04-06 03:45:00|122001.5|121901.5|121992|121892|122026|121926|121989.6|121889.6|132
1649217000000|2022-04-06 03:50:00|121990.1|121890.1|121949.8|121849.8|121990.1|121890.1|121933.7|121833.7|209
1649217300000|2022-04-06 03:55:00|121951.4|121851.4|121977.5|121877.5|121987.5|121887.5|121946|121846|158
1649217600000|2022-04-06 04:00:00|121978|121878|121950.2|121850.2|121982|121882|121907|121807|139
1649217900000|2022-04-06 04:05:00|121949.7|121849.7|121950.1|121850.1|121957.5|121857.5|121931.4|121831.4|138
1649218200000|2022-04-06 04:10:00|121950|121850|121943|121843|121957.1|121857.1|121941.4|121841.4|55
1649218500000|2022-04-06 04:15:00|121942|121842|121855|121755|121943.4|121843.4|121851.2|121751.2|288
1649218800000|2022-04-06 04:20:00|121856|121756|121919.3|121819.3|121923|121823|121856|121756|178
1649219100000|2022-04-06 04:25:00|121919.1|121819.1|121929.5|121829.5|121935.1|121835.1|121890.3|121790.3|137
1649219400000|2022-04-06 04:30:00|121932|121832|121930.1|121830.1|121950|121850|121920.5|121820.5|96
1649219700000|2022-04-06 04:35:00|121936|121836|121941.4|121841.4|121952.8|121852.8|121929.5|121829.5|69
1649220000000|2022-04-06 04:40:00|121939|121839|121948|121848|121966.5|121866.5|121935.1|121835.1|163
1649220300000|2022-04-06 04:45:00|121950.5|121850.5|121955.1|121855.1|121961.2|121861.2|121935|121835|112
1649220600000|2022-04-06 04:50:00|121956.5|121856.5|121976|121876|121978.8|121878.8|121954|121854|102
1649220900000|2022-04-06 04:55:00|121976.5|121876.5|121969|121869|121986.4|121886.4|121961|121861|103
1649221200000|2022-04-06 05:00:00|121970|121870|121970.8|121870.8|121981.3|121881.3|121959.8|121859.8|110
1649221500000|2022-04-06 05:05:00|121971|121871|121929.8|121829.8|121971.5|121871.5|121923.4|121823.4|132
1649221800000|2022-04-06 05:10:00|121929.3|121829.3|121963.4|121863.4|121971.5|121871.5|121923.4|121823.4|200
1649222100000|2022-04-06 05:15:00|121963.7|121863.7|121936.5|121836.5|121971|121871|121930.5|121830.5|104
1649222400000|2022-04-06 05:20:00|121936|121836|121930.5|121830.5|121950|121850|121927.5|121827.5|57
1649222700000|2022-04-06 05:25:00|121933.2|121833.2|121947.1|121847.1|121951.3|121851.3|121924|121824|97
1649223000000|2022-04-06 05:30:00|121947.3|121847.3|121924.5|121824.5|121953|121853|121924|121824|96
1649223300000|2022-04-06 05:35:00|121925|121825|121910.5|121810.5|121931.5|121831.5|121908.6|121808.6|65
1649223600000|2022-04-06 05:40:00|121911|121811|121894|121794|121919.8|121819.8|121879|121779|134
1649223900000|2022-04-06 05:45:00|121893.4|121793.4|121911.3|121811.3|121911.8|121811.8|121880.3|121780.3|163
1649224200000|2022-04-06 05:50:00|121910.8|121810.8|121964.5|121864.5|121964.5|121864.5|121901.3|121801.3|173
1649224500000|2022-04-06 05:55:00|121964.3|121864.3|122000.5|121900.5|122014.3|121914.3|121964.3|121864.3|200
1649224800000|2022-04-06 06:00:00|121998|121898|121985.5|121885.5|122019.5|121919.5|121964|121864|101
1649225100000|2022-04-06 06:05:00|121989|121889|122041|121941|122041.8|121941.8|121985|121885|196
1649225400000|2022-04-06 06:10:00|122039.8|121939.8|122001|121901|122059|121959|122000.8|121900.8|184
1649225700000|2022-04-06 06:15:00|122000.3|121900.3|121981.8|121881.8|122010.4|121910.4|121966.9|121866.9|184
1649226000000|2022-04-06 06:20:00|121982.3|121882.3|122010|121910|122018.8|121918.8|121981.8|121881.8|88
1649226300000|2022-04-06 06:25:00|122009.8|121909.8|121918.9|121818.9|122011|121911|121911.5|121811.5|214
1649226600000|2022-04-06 06:30:00|121921.8|121821.8|121950.5|121850.5|121954|121854|121918.3|121818.3|156
1649226900000|2022-04-06 06:35:00|121950|121850|121966.5|121866.5|121978.1|121878.1|121944|121844|82
1649227200000|2022-04-06 06:40:00|121965.5|121865.5|121947.5|121847.5|121970|121870|121947|121847|49
1649227500000|2022-04-06 06:45:00|121948|121848|121939.5|121839.5|121955|121855|121939|121839|46
1649227800000|2022-04-06 06:50:00|121940|121840|121954.5|121854.5|121974|121874|121940|121840|55
1649228100000|2022-04-06 06:55:00|121954|121854|121871.5|121771.5|121954|121854|121870.5|121770.5|72
1649228400000|2022-04-06 07:00:00|121871|121771|121771|121671|121871|121771|121723.3|121623.3|267
1649228700000|2022-04-06 07:05:00|121775|121675|121801.4|121701.4|121807.9|121707.9|121767.5|121667.5|132
1649229000000|2022-04-06 07:10:00|121801.5|121701.5|121837.4|121737.4|121838|121738|121801.5|121701.5|92
1649229300000|2022-04-06 07:15:00|121838.4|121738.4|121823.4|121723.4|121839|121739|121807.4|121707.4|133
1649229600000|2022-04-06 07:20:00|121824|121724|121856|121756|121856|121756|121815.5|121715.5|64
1649229900000|2022-04-06 07:25:00|121855.7|121755.7|121851.4|121751.4|121856.5|121756.5|121847.8|121747.8|34
1649230200000|2022-04-06 07:30:00|121850.5|121750.5|121905.7|121805.7|121940.1|121805.7|121850.4|121735|201
1649230500000|2022-04-06 07:35:00|121905.5|121805.5|121930.7|121830.7|121970.4|121870.4|121891|121791|160
1649230800000|2022-04-06 07:40:00|121931.5|121831.5|121904.2|121804.2|121961|121833.5|121885.5|121749.1|440
1649231100000|2022-04-06 07:45:00|121904.1|121804.1|121910.1|121810.1|121920.2|121820.2|121892.4|121792.4|308
1649231400000|2022-04-06 07:50:00|121909.1|121809.1|121922.2|121822.2|121935.7|121835.7|121906.1|121806.1|265
1649231700000|2022-04-06 07:55:00|121922.5|121822.5|121935.8|121835.8|121969.5|121869.5|121918.9|121818.9|256
1649232000000|2022-04-06 08:00:00|121934.3|121834.3|121974.5|121874.5|122002.9|121902.9|121932.3|121832.3|171
1649232300000|2022-04-06 08:05:00|121975|121875|121933.7|121833.7|121975|121875|121932.5|121832.5|205
1649232600000|2022-04-06 08:10:00|121932.7|121832.7|121957.6|121857.6|121971.5|121871.5|121929.4|121829.4|214
1649232900000|2022-04-06 08:15:00|121957.5|121857.5|121946.1|121846.1|121957.6|121857.6|121927.5|121827.5|321
1649233200000|2022-04-06 08:20:00|121947.8|121847.8|121932.5|121832.5|121950.7|121850.7|121932.5|121832.5|118
1649233500000|2022-04-06 08:25:00|121933.5|121833.5|121887.4|121787.4|121935.7|121835.7|121886.4|121786.4|141
1649233800000|2022-04-06 08:30:00|121881.4|121781.4|121912.5|121812.5|121913|121813|121851.7|121751.7|203
1649234100000|2022-04-06 08:35:00|121912|121812|121879.6|121779.6|121912|121812|121873.1|121773.1|209
1649234400000|2022-04-06 08:40:00|121879.4|121779.4|121883.1|121783.1|121884.9|121784.9|121879.4|121779.4|332
1649234700000|2022-04-06 08:45:00|121883.5|121783.5|121897.1|121697.1|121899.5|121784.5|121843.5|121692.5|402
1649235000000|2022-04-06 08:50:00|121896.5|121696.5|121813.9|121713.9|121902.1|121752.4|121803.7|121693.5|206
1649235300000|2022-04-06 08:55:00|121814.4|121714.4|121812.4|121712.4|121823.4|121723.4|121806.2|121706.2|74
1649235600000|2022-04-06 09:00:00|121814.4|121714.4|121781.5|121681.5|121814.4|121714.4|121774.5|121674.5|60
1649235900000|2022-04-06 09:05:00|121781.2|121681.2|121767|121667|121781.2|121681.2|121759|121659|97
1649236200000|2022-04-06 09:10:00|121766|121666|121762|121662|121820.5|121673.5|121760.5|121612|310
1649236500000|2022-04-06 09:15:00|121762.5|121662.5|121850|121750|121924|121766.5|121762|121662|218
1649236800000|2022-04-06 09:20:00|121849.5|121749.5|121858.5|121758.5|121862.5|121762.5|121830.5|121730.5|109
1649237100000|2022-04-06 09:25:00|121859|121759|121857|121757|121863|121763|121857|121757|27
1649237400000|2022-04-06 09:30:00|121856.5|121756.5|121887|121687|121890.5|121756.5|121843.5|121687|18
1649237700000|2022-04-06 09:35:00|121886.5|121686.5|121837.5|121737.5|121888|121744|121837.5|121686.5|9
1649238000000|2022-04-06 09:40:00|121836.5|121736.5|121835.5|121735.5|121839|121739|121830|121730|45
1649238300000|2022-04-06 09:45:00|121834|121734|121828|121728|121846.5|121746.5|121818.5|121718.5|88
1649238600000|2022-04-06 09:50:00|121876.5|121676.5|121882|121682|121883|121683|121875.5|121675.5|28
1649239500000|2022-04-06 10:05:00|121883.5|121683.5|121900|121700|121900.5|121700.5|121883.5|121683.5|10
1649239800000|2022-04-06 10:10:00|121901.5|121701.5|121872.5|121772.5|121914.5|121775|121862.5|121701.5|56
1649240100000|2022-04-06 10:15:00|121872|121772|121867.5|121767.5|121872|121772|121867|121767|10
1649240400000|2022-04-06 10:20:00|121869.5|121769.5|121867|121767|121871.5|121771.5|121862.5|121762.5|21
1649240700000|2022-04-06 10:25:00|121868.5|121768.5|121956.1|121756.1|121956.1|121796|121868.5|121742.1|26
1649241000000|2022-04-06 10:30:00|121881.1|121781.1|121941.1|121741.1|121949.6|121791.2|121872.1|121741.1|17
1649241600000|2022-04-06 10:40:00|121942.1|121742.1|121940.7|121740.7|121943.1|121743.1|121937.5|121737.5|5
1649241900000|2022-04-06 10:45:00|121947.5|121747.5|121884.4|121784.4|121947.5|121784.5|121875|121737.5|17
1649242200000|2022-04-06 10:50:00|121910.6|121810.6|121893.1|121793.1|121929.4|121829.4|121892.1|121792.1|19
1649242500000|2022-04-06 10:55:00|121890.2|121790.2|121950.3|121750.3|121950.3|121795.4|121890.2|121750.3|6
1649242800000|2022-04-06 11:00:00|121949.8|121749.8|121933.8|121733.8|121953.8|121795.4|121895.2|121733.8|15
1649243100000|2022-04-06 11:05:00|121934|121734|121907.1|121807.1|121935|121807.5|121889.5|121734|17
1649243400000|2022-04-06 11:10:00|121901.5|121801.5|121949.5|121749.5|121949.5|121802.4|121899|121749|20
1649243700000|2022-04-06 11:15:00|121950|121750|121953.5|121753.5|121954.3|121754.3|121950|121750|7
1649244000000|2022-04-06 11:20:00|121954|121754|121908.2|121808.2|121954|121808.2|121906|121753.5|4
1649244300000|2022-04-06 11:25:00|121908.7|121808.7|121909.2|121809.2|121909.2|121809.2|121908.7|121808.7|2
1649244600000|2022-04-06 11:30:00|121909.7|121809.7|121944.5|121744.5|121952.3|121809.7|121898.5|121743.5|31
1649244900000|2022-04-06 11:35:00|121945.3|121745.3|121944.5|121744.5|121945.3|121745.3|121944.5|121744.5|2
1649245200000|2022-04-06 11:40:00|121944.8|121744.8|121946.5|121746.5|121947.3|121747.3|121944.8|121744.8|6
1649245500000|2022-04-06 11:45:00|121910.1|121810.1|121948.5|121748.5|121953.3|121810.5|121885.4|121746.5|163
1649245800000|2022-04-06 11:50:00|121947.1|121747.1|121946.5|121746.5|121948.5|121748.5|121946.5|121746.5|34
1649246100000|2022-04-06 11:55:00|121954.3|121754.3|121954.8|121754.8|121954.8|121808.8|121903.3|121750.8|16
1649246400000|2022-04-06 12:00:00|121953.3|121753.3|121942|121742|121953.3|121753.3|121919.5|121719.5|59
1649246700000|2022-04-06 12:05:00|121943.1|121743.1|121930.1|121830.1|121983.5|121849.5|121906.1|121742|97
1649247000000|2022-04-06 12:10:00|121932.1|121832.1|121908.2|121808.2|121964|121864|121890|121790|147
1649247300000|2022-04-06 12:15:00|121908.3|121808.3|121929|121829|121995.9|121838.4|121908.3|121780|81
1649247600000|2022-04-06 12:20:00|121923.2|121823.2|121917.7|121817.7|121923.7|121823.7|121912.5|121812.5|268
1649247900000|2022-04-06 12:25:00|121913.5|121813.5|121916.3|121716.3|121943.9|121816.7|121869.4|121708.3|151
1649248200000|2022-04-06 12:30:00|121864.4|121764.4|121871.4|121771.4|121878.3|121778.3|121864.4|121764.4|15
1649248500000|2022-04-06 12:35:00|121871.9|121771.9|121949|121749|121953|121791.1|121866.9|121726.3|99
1649248800000|2022-04-06 12:40:00|121948.5|121748.5|121980.5|121780.5|121982.1|121782.1|121948.5|121748.5|46
1649249100000|2022-04-06 12:45:00|121981.1|121781.1|121867.2|121767.2|121981.5|121797.5|121851.2|121751.2|49
1649249400000|2022-04-06 12:50:00|121868.2|121768.2|121886.5|121686.5|121888.2|121769.2|121825.4|121685.2|31
1649249700000|2022-04-06 12:55:00|121885.2|121685.2|121900|121700|121900|121770.3|121835.1|121685.2|66
1649250000000|2022-04-06 13:00:00|121899.1|121699.1|121887.9|121687.9|121904.5|121704.5|121882.5|121682.5|20
1649250300000|2022-04-06 13:05:00|121887.7|121687.7|121887.9|121687.9|121887.9|121687.9|121887.7|121687.7|12
1649250600000|2022-04-06 13:10:00|121897.4|121697.4|121892.7|121692.7|121902.1|121702.1|121884.2|121684.2|41
1649250900000|2022-04-06 13:15:00|121892.2|121692.2|121816.7|121716.7|121892.2|121721|121816.7|121668.5|107
1649251200000|2022-04-06 13:20:00|121817.2|121717.2|121813|121713|121817.2|121717.2|121802|121702|19
1649251500000|2022-04-06 13:25:00|121812.5|121712.5|121861|121661|121867|121721|121810.4|121661|28
1649251800000|2022-04-06 13:30:00|121852.7|121652.7|121892.4|121692.4|121892.4|121728|121788.4|121630|116
1649252100000|2022-04-06 13:35:00|121892.9|121692.9|121936.3|121736.3|121953.3|121753.3|121892.4|121692.4|30
1649252400000|2022-04-06 13:40:00|121916.9|121716.9|121943.9|121743.9|121962.3|121762.3|121916.9|121716.9|22
1649252700000|2022-04-06 13:45:00|121959.9|121759.9|121976.9|121776.9|121976.9|121776.9|121955.5|121755.5|34
1649253000000|2022-04-06 13:50:00|121977.4|121777.4|121994.4|121794.4|121998.9|121798.9|121939.1|121739.1|107
1649253300000|2022-04-06 13:55:00|122001.3|121801.3|122011.5|121811.5|122012|121812|121964.9|121764.9|27
1649253600000|2022-04-06 14:00:00|122012|121812|121953.9|121753.9|122015.9|121840|121933.4|121746.2|106
1649253900000|2022-04-06 14:05:00|121954.4|121754.4|122025|121825|122030.5|121830.5|121954.4|121754.4|55
1649254200000|2022-04-06 14:10:00|122026|121826|122026|121826|122032.5|121832.5|122026|121826|6
1649254500000|2022-04-06 14:15:00|122020.4|121820.4|122027.3|121827.3|122040|121875.5|121966.5|121819|47
1649254800000|2022-04-06 14:20:00|122022|121822|122010.4|121810.4|122030.5|121880|121966.3|121807.8|77
1649255100000|2022-04-06 14:25:00|122014.8|121814.8|121961.3|121861.3|122014.8|121862.5|121959.2|121813.8|13
1649255400000|2022-04-06 14:30:00|121962.3|121862.3|121957.2|121857.2|121969.1|121869.1|121954.4|121854.4|22
1649255700000|2022-04-06 14:35:00|121954.4|121854.4|122009|121809|122011.3|121860.3|121943.2|121809|39
1649256000000|2022-04-06 14:40:00|121953.5|121853.5|121945.2|121845.2|121953.5|121853.5|121940.2|121840.2|67
1649256300000|2022-04-06 14:45:00|121944|121844|121946.5|121846.5|121948.5|121848.5|121944|121844|34
1649256600000|2022-04-06 14:50:00|121946|121846|121949.5|121849.5|121951|121851|121941|121841|32
1649256900000|2022-04-06 14:55:00|121950|121850|122017.8|121817.8|122025|121870.4|121931.5|121813.8|95
1649257200000|2022-04-06 15:00:00|122017.7|121817.7|121970.5|121770.5|122022.4|121833.2|121932|121770|29
1649257500000|2022-04-06 15:05:00|121970|121770|121976|121776|121980|121780|121970|121770|32
1649257800000|2022-04-06 15:10:00|121976.5|121776.5|121932.5|121832.5|121984.5|121834.7|121930|121776.5|36
1649258100000|2022-04-06 15:15:00|121933.7|121833.7|121957|121857|121957.7|121857.7|121933.2|121833.2|34
1649258400000|2022-04-06 15:20:00|121958|121858|122014.5|121814.5|122019.5|121872|121950.7|121799.4|104
1649258700000|2022-04-06 15:25:00|122015|121815|122012.3|121812.3|122015|121815|122011.8|121811.8|3
1649259000000|2022-04-06 15:30:00|122011|121811|121968.2|121868.2|122019|121894.1|121967.2|121811|31
1649259300000|2022-04-06 15:35:00|121968.4|121868.4|121961|121861|121971.5|121871.5|121960|121860|48
1649259600000|2022-04-06 15:40:00|121960.5|121860.5|122010|121810|122012.4|121861.4|121959|121809|41
1649259900000|2022-04-06 15:45:00|122011.9|121811.9|121954.2|121854.2|122011.9|121862.4|121952|121810|30
1649260200000|2022-04-06 15:50:00|121953.2|121853.2|121917|121817|121981.3|121853.2|121897|121748.5|59
1649260500000|2022-04-06 15:55:00|121916|121816|121917.7|121817.7|121917.7|121817.7|121903.7|121803.7|48
1649260800000|2022-04-06 16:00:00|121916.7|121816.7|121924|121824|121926.5|121826.5|121916.7|121816.7|142
1649261100000|2022-04-06 16:05:00|121925|121825|121965.5|121865.5|121965.5|121865.5|121924|121824|54
1649261400000|2022-04-06 16:10:00|121966.5|121866.5|121966|121866|121968.9|121868.9|121963.5|121863.5|21
1649261700000|2022-04-06 16:15:00|121965.9|121865.9|121965.9|121865.9|121965.9|121865.9|121963.3|121863.3|5
1649262000000|2022-04-06 16:20:00|121962.9|121862.9|121963|121863|121963|121863|121962.9|121862.9|2
1649262300000|2022-04-06 16:25:00|121962.9|121862.9|121957.5|121857.5|121962.9|121862.9|121956.2|121856.2|29
1649262600000|2022-04-06 16:30:00|121957|121857|121957|121857|121957.5|121857.5|121957|121857|5
1649262900000|2022-04-06 16:35:00|121956.5|121856.5|121944.3|121844.3|121956.5|121856.5|121942.5|121842.5|51
1649263200000|2022-04-06 16:40:00|121944.8|121844.8|121953.8|121853.8|121953.8|121853.8|121944.8|121844.8|23
1649263800000|2022-04-06 16:50:00|121954.4|121854.4|121966.1|121866.1|121969.1|121869.1|121954.4|121854.4|10
1649264100000|2022-04-06 16:55:00|121968.1|121868.1|121980.3|121880.3|121980.3|121880.3|121965.6|121865.6|65
1649264400000|2022-04-06 17:00:00|121979.3|121879.3|121978|121878|121980|121880|121978|121878|10
1649264700000|2022-04-06 17:05:00|121978.5|121878.5|121988|121888|121989|121889|121978|121878|17
1649265000000|2022-04-06 17:10:00|121987|121887|121987.5|121887.5|121989|121889|121986|121886|12
1649265300000|2022-04-06 17:15:00|121986.8|121886.8|121990.1|121890.1|121991.1|121891.1|121980|121880|47
1649265600000|2022-04-06 17:20:00|121990.6|121890.6|121990.6|121890.6|121990.6|121890.6|121990.1|121890.1|7
1649265900000|2022-04-06 17:25:00|121992.1|121892.1|122021.6|121921.6|122112.8|121966.7|121992.1|121850.4|133
1649266200000|2022-04-06 17:30:00|122019.6|121919.6|122037.3|121937.3|122155|121974.4|122012.3|121912.3|61
1649266500000|2022-04-06 17:35:00|122087.3|121887.3|122041|121941|122096.2|121951|122029.7|121885.5|181
1649266800000|2022-04-06 17:40:00|122043|121943|122010.5|121910.5|122063.2|121963.2|122010.5|121910.5|154
1649267100000|2022-04-06 17:45:00|122012|121912|122024|121924|122025|121925|122010.5|121910.5|46
1649267400000|2022-04-06 17:50:00|122023|121923|121945|121845|122030.1|121930.1|121945|121845|152
1649267700000|2022-04-06 17:55:00|121946|121846|122062.4|121773|122062.4|121854|121946|121773|220
1649268000000|2022-04-06 18:00:00|122017.7|121817.7|122034.8|121834.8|122034.8|121834.8|121842|121642|25
1649268300000|2022-04-06 18:05:00|121999|121799|122090.5|121890.5|122107.3|121907.3|121991|121791|42
1649268600000|2022-04-06 18:10:00|122090|121890|122038|121938|122090.5|121952.8|122031.9|121880.7|86
1649268900000|2022-04-06 18:15:00|122038.5|121938.5|122150.5|121950.5|122150.5|121976|122029|121900|84
1649269200000|2022-04-06 18:20:00|122124.7|121924.7|122127.1|121927.1|122148.5|121948.5|122089.4|121889.4|32
1649269500000|2022-04-06 18:25:00|122127.6|121927.6|122097.1|121897.1|122133.1|121933.1|122097.1|121897.1|26
1649269800000|2022-04-06 18:30:00|122097.5|121897.5|121931|121731|122104.3|121904.3|121856.7|121656.7|98
1649270100000|2022-04-06 18:35:00|121930.5|121730.5|121975|121775|122084.5|121836|121921|121704|247
1649270400000|2022-04-06 18:40:00|121974.5|121774.5|121980|121780|122024.5|121824.5|121942|121742|216
1649270700000|2022-04-06 18:45:00|121978.5|121778.5|121952.5|121752.5|121982|121782|121947|121747|219
1649271000000|2022-04-06 18:50:00|121953.5|121753.5|121924|121724|121968.5|121768.5|121921.5|121721.5|176
1649271300000|2022-04-06 18:55:00|121921.5|121721.5|121887|121687|121940|121740|121884|121684|214
1649286000000|2022-04-06 23:00:00|122067.5|121707.5|122067.5|121707.5|122067.5|121707.5|122067.5|121707.5|1
1649289600000|2022-04-07 00:00:00|122100.1|121740.1|122092.5|121892.5|122139|121939|121988|121628|238
1649289900000|2022-04-07 00:05:00|122096|121896|122087|121987|122106.5|122006.5|122034|121875.1|265
1649290200000|2022-04-07 00:10:00|122087.5|121987.5|121998.5|121898.5|122103|122003|121992|121892|317
1649290500000|2022-04-07 00:15:00|121998.4|121898.4|122069.5|121969.5|122069.5|121969.5|121977|121877|263
1649290800000|2022-04-07 00:20:00|122069|121969|122006.8|121906.8|122072.5|121972.5|121983|121883|252
1649291100000|2022-04-07 00:25:00|122006.5|121906.5|122010.5|121910.5|122040.8|121940.8|121998.5|121898.5|278
1649291400000|2022-04-07 00:30:00|122011.5|121911.5|122009.8|121909.8|122017|121917|121969.2|121869.2|264
1649291700000|2022-04-07 00:35:00|122010|121910|121979.5|121879.5|122015.5|121915.5|121969|121869|226
1649292000000|2022-04-07 00:40:00|121979.3|121879.3|121983|121883|122002|121902|121976.3|121876.3|168
1649292300000|2022-04-07 00:45:00|121987|121887|121998.8|121898.8|122015.5|121915.5|121981|121881|141
1649292600000|2022-04-07 00:50:00|121998.3|121898.3|121986|121886|122029|121929|121975.5|121875.5|225
1649292900000|2022-04-07 00:55:00|121985.5|121885.5|121944.8|121844.8|121985.5|121885.5|121941|121841|220
1649293200000|2022-04-07 01:00:00|121945.3|121845.3|121877.5|121777.5|121963|121863|121873.3|121773.3|381
1649293500000|2022-04-07 01:05:00|121878.5|121778.5|121817|121717|121887.5|121787.5|121796.8|121696.8|396
1649293800000|2022-04-07 01:10:00|121818|121718|121801.5|121701.5|121835.5|121735.5|121779.5|121679.5|289
1649294100000|2022-04-07 01:15:00|121799|121699|121873.5|121773.5|121873.5|121773.5|121795|121695|321
1649294400000|2022-04-07 01:20:00|121872.2|121772.2|121890.3|121790.3|121890.5|121790.5|121844.8|121744.8|290
1649294700000|2022-04-07 01:25:00|121889.8|121789.8|121888.5|121788.5|121899|121799|121854.3|121754.3|304
1649295000000|2022-04-07 01:30:00|121890.3|121790.3|121816.3|121716.3|121895.5|121795.5|121808|121708|267
1649295300000|2022-04-07 01:35:00|121816|121716|121805.1|121705.1|121825.8|121725.8|121787.5|121687.5|289
1649295600000|2022-04-07 01:40:00|121806.5|121706.5|121807.6|121707.6|121828.5|121728.5|121795.5|121695.5|210
1649295900000|2022-04-07 01:45:00|121807.1|121707.1|121834.5|121734.5|121834.5|121734.5|121795.1|121695.1|240
1649296200000|2022-04-07 01:50:00|121838|121738|121819|121719|121848.6|121748.6|121818.4|121718.4|201
1649296500000|2022-04-07 01:55:00|121818.5|121718.5|121840|121740|121849.1|121749.1|121812|121712|91
1649296800000|2022-04-07 02:00:00|121838.5|121738.5|121861.5|121761.5|121871.5|121771.5|121831.5|121731.5|227
1649297100000|2022-04-07 02:05:00|121858.8|121758.8|121869.3|121769.3|121872.5|121772.5|121848.3|121748.3|153
1649297400000|2022-04-07 02:10:00|121869.5|121769.5|121892|121792|121908.9|121808.9|121865.1|121765.1|196
1649297700000|2022-04-07 02:15:00|121892.8|121792.8|121903|121803|121911.5|121811.5|121892.5|121792.5|158
1649298000000|2022-04-07 02:20:00|121899.5|121799.5|121899|121799|121900|121800|121869.5|121769.5|189
1649298300000|2022-04-07 02:25:00|121900|121800|121879|121779|121904.5|121804.5|121878.5|121778.5|58
1649298600000|2022-04-07 02:30:00|121879.3|121779.3|121886.5|121786.5|121889|121789|121877.5|121777.5|49
1649298900000|2022-04-07 02:35:00|121887|121787|121936.5|121836.5|121940.5|121840.5|121886.5|121786.5|172
1649299200000|2022-04-07 02:40:00|121937|121837|121940.1|121840.1|121960.1|121860.1|121935.3|121835.3|142
1649299500000|2022-04-07 02:45:00|121938.4|121838.4|121974.5|121874.5|121974.5|121874.5|121910.1|121810.1|165
1649299800000|2022-04-07 02:50:00|121970.5|121870.5|121959|121859|121978.5|121878.5|121958.5|121858.5|84
1649300100000|2022-04-07 02:55:00|121953|121853|121948|121848|121958.3|121858.3|121934.5|121834.5|91
1649300400000|2022-04-07 03:00:00|121953|121853|121937.5|121837.5|121959.1|121859.1|121929.5|121829.5|128
1649300700000|2022-04-07 03:05:00|121937.1|121837.1|121939.3|121839.3|121944|121844|121914.5|121814.5|117
1649301000000|2022-04-07 03:10:00|121940|121840|121950|121850|121957|121857|121936.5|121836.5|104
1649301300000|2022-04-07 03:15:00|121949.5|121849.5|121909.5|121809.5|121950|121850|121909.5|121809.5|104
1649301600000|2022-04-07 03:20:00|121910.5|121810.5|121900.3|121800.3|121915|121815|121881|121781|103
1649301900000|2022-04-07 03:25:00|121900|121800|121980|121880|121981|121881|121900|121800|125
1649302200000|2022-04-07 03:30:00|121980.3|121880.3|121960.1|121860.1|121980.5|121880.5|121959.5|121859.5|68
1649302500000|2022-04-07 03:35:00|121959.5|121859.5|121969.5|121869.5|121969.5|121869.5|121958|121858|22
1649302800000|2022-04-07 03:40:00|121969.4|121869.4|121964.4|121864.4|121978.6|121878.6|121958|121858|94
1649303100000|2022-04-07 03:45:00|121968|121868|121944.8|121844.8|121971.4|121871.4|121934.5|121834.5|68
1649303400000|2022-04-07 03:50:00|121945|121845|121985.3|121885.3|121985.3|121885.3|121938.5|121838.5|52
1649303700000|2022-04-07 03:55:00|121984.8|121884.8|121997.5|121897.5|122000|121900|121975.3|121875.3|107
1649304000000|2022-04-07 04:00:00|122002.3|121902.3|122019.6|121919.6|122051.5|121951.5|121995.5|121895.5|137
1649304300000|2022-04-07 04:05:00|122019.5|121919.5|122022.5|121922.5|122035.8|121935.8|122009.5|121909.5|132
1649304600000|2022-04-07 04:10:00|122025.5|121925.5|122019.5|121919.5|122030|121930|122008.5|121908.5|89
1649304900000|2022-04-07 04:15:00|122020|121920|121980|121880|122020|121920|121980|121880|106
1649305200000|2022-04-07 04:20:00|121980.5|121880.5|122013|121913|122020.3|121920.3|121979.3|121879.3|85
1649305500000|2022-04-07 04:25:00|122013.4|121913.4|122007.5|121907.5|122020|121920|121994|121894|90
1649305800000|2022-04-07 04:30:00|122007|121907|121972|121872|122010.5|121910.5|121972|121872|75
1649306100000|2022-04-07 04:35:00|121973|121873|121945.1|121845.1|121975.1|121875.1|121942.5|121842.5|98
1649306400000|2022-04-07 04:40:00|121942.5|121842.5|121972|121872|121972.5|121872.5|121938|121838|107
1649306700000|2022-04-07 04:45:00|121971.5|121871.5|121968.5|121868.5|121972.8|121872.8|121965.1|121865.1|64
1649307000000|2022-04-07 04:50:00|121968|121868|121969.5|121869.5|121975.1|121875.1|121967|121867|47
1649307300000|2022-04-07 04:55:00|121970.5|121870.5|121970.5|121870.5|121997.5|121897.5|121964.5|121864.5|138
1649307600000|2022-04-07 05:00:00|121970.8|121870.8|121956|121856|121974|121874|121930.1|121830.1|176
1649307900000|2022-04-07 05:05:00|121959|121859|121955.1|121855.1|121961.5|121861.5|121946.6|121846.6|102
1649308200000|2022-04-07 05:10:00|121954.5|121854.5|121959|121859|121959.1|121859.1|121931.3|121831.3|128
1649308500000|2022-04-07 05:15:00|121958.9|121858.9|121976|121876|121987.9|121887.9|121950.6|121850.6|96
1649308800000|2022-04-07 05:20:00|121977.5|121877.5|122030.3|121930.3|122030.3|121930.3|121969|121869|179
1649309100000|2022-04-07 05:25:00|122029.8|121929.8|122012|121912|122036.5|121936.5|122008.6|121908.6|179
1649309400000|2022-04-07 05:30:00|122012.5|121912.5|122051.8|121951.8|122052.3|121952.3|122012.2|121912.2|126
1649309700000|2022-04-07 05:35:00|122051|121951|122031.1|121931.1|122051.8|121951.8|122027.1|121927.1|181
1649310000000|2022-04-07 05:40:00|122035.1|121935.1|122050.1|121950.1|122065|121965|122029|121929|216
1649310300000|2022-04-07 05:45:00|122049.1|121949.1|122071|121971|122073.8|121973.8|122049.1|121949.1|141
1649310600000|2022-04-07 05:50:00|122069.5|121969.5|122061.3|121961.3|122098.3|121998.3|122058.3|121958.3|157
1649310900000|2022-04-07 05:55:00|122058|121958|122055.5|121955.5|122061.5|121961.5|122034.5|121934.5|212
1649311200000|2022-04-07 06:00:00|122056.5|121956.5|122056.5|121956.5|122075.5|121975.5|122048|121948|173
1649311500000|2022-04-07 06:05:00|122057.5|121957.5|122048|121948|122057.5|121957.5|122028.5|121928.5|248
1649311800000|2022-04-07 06:10:00|122048.3|121948.3|122027.5|121927.5|122051.5|121951.5|122012.5|121912.5|239
1649312100000|2022-04-07 06:15:00|122028.5|121928.5|122019.5|121919.5|122049.8|121949.8|121991.7|121891.7|224
1649312400000|2022-04-07 06:20:00|122017|121917|122002.5|121902.5|122017|121917|121982.5|121882.5|182
1649312700000|2022-04-07 06:25:00|122003.5|121903.5|122031|121931|122042.5|121942.5|122000|121900|218
1649313000000|2022-04-07 06:30:00|122032.1|121932.1|122045.5|121945.5|122052.5|121952.5|122018|121918|97
1649313300000|2022-04-07 06:35:00|122046|121946|122045|121945|122047.5|121947.5|122040.5|121940.5|68
1649313600000|2022-04-07 06:40:00|122046|121946|122036.5|121936.5|122051|121951|122022.7|121922.7|104
1649313900000|2022-04-07 06:45:00|122036|121936|122040|121940|122046.5|121946.5|122035.3|121935.3|173
1649314200000|2022-04-07 06:50:00|122039.5|121939.5|122038|121938|122039.5|121939.5|122000.8|121900.8|137
1649314500000|2022-04-07 06:55:00|122034.5|121934.5|122005.3|121905.3|122035|121935|122004.8|121904.8|173
1649314800000|2022-04-07 07:00:00|121998.5|121898.5|121976.5|121876.5|122013.5|121913.5|121968.5|121868.5|109
1649315100000|2022-04-07 07:05:00|121977.5|121877.5|121958|121858|121983.4|121883.4|121945|121845|62
1649315400000|2022-04-07 07:10:00|121957.5|121857.5|121956.4|121856.4|121964|121864|121945|121845|47
1649315700000|2022-04-07 07:15:00|121958|121858|121970|121870|121971.8|121871.8|121958|121858|11
1649316000000|2022-04-07 07:20:00|121994.4|121894.4|121950.5|121850.5|121995|121895|121949.4|121849.4|38
1649316300000|2022-04-07 07:25:00|121955.1|121855.1|121973|121873|121977.5|121877.5|121955.1|121855.1|71
1649316600000|2022-04-07 07:30:00|121974.4|121874.4|121980|121880|122037.4|121937.4|121974.4|121874.4|112
1649316900000|2022-04-07 07:35:00|121980.4|121880.4|121958|121858|121980.4|121880.4|121935.1|121835.1|126
1649317200000|2022-04-07 07:40:00|121953|121853|121997.5|121897.5|121997.5|121897.5|121953|121853|150
1649317500000|2022-04-07 07:45:00|121988.4|121888.4|121979|121879|121999|121899|121968.1|121868.1|94
1649317800000|2022-04-07 07:50:00|121979.5|121879.5|121999|121899|121999|121899|121971.5|121871.5|28
1649318100000|2022-04-07 07:55:00|122000|121900|122016|121916|122021.1|121921.1|122000|121900|133
1649318400000|2022-04-07 08:00:00|122017|121917|122040|121940|122045.1|121945.1|122008.4|121908.4|52
1649318700000|2022-04-07 08:05:00|122045.4|121945.4|122024.4|121924.4|122093.1|121993.1|122023|121923|252
1649319000000|2022-04-07 08:10:00|122024|121924|122092.1|121992.1|122096.4|121996.4|122024|121924|205
1649319300000|2022-04-07 08:15:00|122091.5|121991.5|122105.1|122005.1|122112|122012|122087.4|121987.4|246
1649319600000|2022-04-07 08:20:00|122098.5|121998.5|122101.7|122001.7|122101.7|122001.7|122065.5|121965.5|116
1649319900000|2022-04-07 08:25:00|122104.9|122004.9|122108.4|122008.4|122121.1|122021.1|122104|122004|84
1649320200000|2022-04-07 08:30:00|122108.5|122008.5|122089.7|121989.7|122108.5|122008.5|122089.7|121989.7|34
1649320500000|2022-04-07 08:35:00|122090.1|121990.1|122086.5|121986.5|122099.4|121999.4|122074.9|121974.9|62
1649320800000|2022-04-07 08:40:00|122088.5|121988.5|122067.5|121967.5|122092.4|121992.4|122067.5|121967.5|132
1649321100000|2022-04-07 08:45:00|122067.8|121967.8|122052.1|121952.1|122068.3|121968.3|122052.1|121952.1|72
1649321400000|2022-04-07 08:50:00|122052.5|121952.5|122051|121951|122057.5|121957.5|122036.5|121936.5|84
1649321700000|2022-04-07 08:55:00|122051.5|121951.5|122076.4|121976.4|122076.5|121976.5|122046|121946|73
1649322000000|2022-04-07 09:00:00|122076.9|121976.9|122081.1|121981.1|122082.7|121982.7|122060.7|121960.7|35
1649322300000|2022-04-07 09:05:00|122080.5|121980.5|122088.5|121988.5|122099.9|121999.9|122079.1|121979.1|26
1649322600000|2022-04-07 09:10:00|122088|121988|122099.9|121999.9|122099.9|121999.9|122087.5|121987.5|23
1649322900000|2022-04-07 09:15:00|122099.4|121999.4|122094|121994|122099.4|121999.4|122093.9|121993.9|9
1649323200000|2022-04-07 09:20:00|122095|121995|122164.5|121964.5|122164.5|122015.5|122095|121963|48
1649323500000|2022-04-07 09:25:00|122164|121964|122126|122026|122186.1|122027.1|122126|121964|21
1649323800000|2022-04-07 09:30:00|122126.4|122026.4|122126.5|122026.5|122188|122038.5|122125.1|121982.6|93
1649324100000|2022-04-07 09:35:00|122126.4|122026.4|122126.4|122026.4|122126.5|122026.5|122126.4|122026.4|439
1649324400000|2022-04-07 09:40:00|122126.5|122026.5|122121.4|122021.4|122128.9|122028.9|122114.1|122014.1|328
1649324700000|2022-04-07 09:45:00|122120.6|122020.6|122047.9|121947.9|122132.1|122032.1|122045.1|121945.1|40
1649325000000|2022-04-07 09:50:00|122048.2|121948.2|122039.2|121939.2|122053.1|121953.1|122021.1|121921.1|25
1649325300000|2022-04-07 09:55:00|122037.5|121937.5|122138.1|121938.1|122138.1|121970.5|122002.1|121902.1|51
1649325600000|2022-04-07 10:00:00|122139.1|121939.1|122137.1|121937.1|122139.1|121939.1|122134.5|121934.5|5
1649326200000|2022-04-07 10:10:00|122101.5|122001.5|122129.4|122029.4|122130.4|122030.4|122101.5|122001.5|34
1649326500000|2022-04-07 10:15:00|122129.1|122029.1|122120.5|122020.5|122129.1|122029.1|122118.6|122018.6|16
1649326800000|2022-04-07 10:20:00|122119.5|122019.5|122120.5|122020.5|122120.5|122020.5|122119.5|122019.5|2
1649327100000|2022-04-07 10:25:00|122122.1|122022.1|122131|122031|122131|122031|122122.1|122022.1|4
1649327400000|2022-04-07 10:30:00|122180.1|121980.1|122129.4|122029.4|122180.1|122031|122129.4|121980.1|3
1649327700000|2022-04-07 10:35:00|122129.5|122029.5|122130.9|122030.9|122131.2|122031.2|122129.4|122029.4|6
1649328600000|2022-04-07 10:50:00|122122.2|122022.2|122127.5|122027.5|122127.5|122027.5|122119.6|122019.6|5
1649329200000|2022-04-07 11:00:00|122124.2|122024.2|122118.7|122018.7|122124.2|122024.2|122118.7|122018.7|3
1649329500000|2022-04-07 11:05:00|122118.2|122018.2|122156.1|121956.1|122156.1|122018.2|121969.3|121794.5|87
1649329800000|2022-04-07 11:10:00|122148.1|121948.1|122163.1|121963.1|122179.1|122061.2|122099.2|121935.5|51
1649330100000|2022-04-07 11:15:00|122167.6|121967.6|122180.7|121980.7|122180.7|121980.7|122167.6|121967.6|12
1649330400000|2022-04-07 11:20:00|122181.2|121981.2|122137.5|122037.5|122181.2|122039.1|122131.1|121980.5|17
1649330700000|2022-04-07 11:25:00|122138|122038|122177|122077|122177|122077|122137|122037|21
1649331000000|2022-04-07 11:30:00|122177.5|122077.5|122164.5|122064.5|122177.5|122077.5|122155.5|122055.5|28
1649331300000|2022-04-07 11:35:00|122152.5|122052.5|122130.5|122030.5|122196.6|122053.7|122124.4|121979.1|40
1649331600000|2022-04-07 11:40:00|122131|122031|122074.2|121974.2|122131|122031|122073|121973|63
1649331900000|2022-04-07 11:45:00|122073.7|121973.7|122105.9|122005.9|122107.4|122007.4|122072.2|121972.2|15
1649332200000|2022-04-07 11:50:00|122105.5|122005.5|122188.1|121988.1|122197|122037|122105|121987|49
1649332500000|2022-04-07 11:55:00|122187.1|121987.1|122181.3|121981.3|122187.1|121987.1|122181.3|121981.3|7
1649332800000|2022-04-07 12:00:00|122181.1|121981.1|122181.6|121981.6|122181.6|122034.4|122127.8|121970.3|20
1649333100000|2022-04-07 12:05:00|122179.1|121979.1|122111.6|122011.6|122179.1|122025.4|122109.2|121971.1|39
1649333400000|2022-04-07 12:10:00|122113.1|122013.1|122113|122013|122123.7|122023.7|122111.5|122011.5|32
1649333700000|2022-04-07 12:15:00|122111.6|122011.6|122110.1|122010.1|122111.6|122011.6|122109.1|122009.1|4
1649334000000|2022-04-07 12:20:00|122112.4|122012.4|122120.4|122020.4|122120.4|122020.4|122111.3|122011.3|10
1649334300000|2022-04-07 12:25:00|122119.9|122019.9|122123.5|122023.5|122160.9|122060.9|122119.9|122019.9|27
1649334600000|2022-04-07 12:30:00|122125|122025|122193.1|121993.1|122193.1|122037.1|122125|121988.1|29
1649335200000|2022-04-07 12:40:00|122188.5|121988.5|122144|122044|122201.4|122044|122136.9|121985.1|21
1649335500000|2022-04-07 12:45:00|122143.5|122043.5|122149.3|122049.3|122163.5|122063.5|122143.5|122043.5|18
1649335800000|2022-04-07 12:50:00|122148.2|122048.2|122156.5|122056.5|122156.5|122056.5|122145.2|122045.2|10
1649336100000|2022-04-07 12:55:00|122157.5|122057.5|122161.1|122061.1|122161.1|122061.1|122155.4|122055.4|6
1649336400000|2022-04-07 13:00:00|122167.7|122067.7|122212.5|122112.5|122270|122121.5|122146|122046|171
1649336700000|2022-04-07 13:05:00|122212|122112|122236|122036|122253.5|122127|122182.5|122036|54
1649337000000|2022-04-07 13:10:00|122238.5|122038.5|122222|122022|122256|122056|122220.5|122020.5|715
1649337300000|2022-04-07 13:15:00|122221|122021|122169.5|122069.5|122222|122073.5|122156|121981|289
1649337600000|2022-04-07 13:20:00|122170|122070|122170|122070|122170.5|122070.5|122160|122060|41
1649337900000|2022-04-07 13:25:00|122169.5|122069.5|122220.3|122020.3|122220.3|122076.5|122164.5|122015.5|200
1649338200000|2022-04-07 13:30:00|122151.7|122051.7|122130.5|122030.5|122223.5|122067.5|122114.5|122010|239
1649338500000|2022-04-07 13:35:00|122135|122035|122253.9|122053.9|122264.2|122123.9|122121.5|122021.5|273
1649338800000|2022-04-07 13:40:00|122255.9|122055.9|122194.2|121994.2|122258.7|122092.4|122122.5|121985.7|441
1649339100000|2022-04-07 13:45:00|122194|121994|122218|122018|122226|122065|122120|121977.3|186
1649339400000|2022-04-07 13:50:00|122214|122014|122144.7|122044.7|122214|122052.9|122142.7|121991|43
1649339700000|2022-04-07 13:55:00|122144.2|122044.2|122214.5|122014.5|122271.5|122119.7|122144.2|122012.2|152
1649340000000|2022-04-07 14:00:00|122212.6|122012.6|122246.3|122046.3|122246.3|122046.3|122212.6|122012.6|50
1649340300000|2022-04-07 14:05:00|122232.2|122032.2|122238.2|122038.2|122249.3|122049.3|122230.7|122030.7|20
1649340600000|2022-04-07 14:10:00|122239.2|122039.2|122249.3|122049.3|122249.3|122049.3|122236.2|122036.2|16
1649340900000|2022-04-07 14:15:00|122256.3|122056.3|122254.9|122054.9|122259.5|122059.5|122250.5|122050.5|11
1649341200000|2022-04-07 14:20:00|122253.9|122053.9|122263.2|122063.2|122263.2|122063.2|122241.7|122041.7|18
1649341500000|2022-04-07 14:25:00|122263.7|122063.7|122240.3|122040.3|122263.7|122063.7|122240.3|122040.3|8
1649341800000|2022-04-07 14:30:00|122240.8|122040.8|122165|122065|122248.5|122096|122164.8|122027|517
1649342100000|2022-04-07 14:35:00|122167|122067|122218.2|122118.2|122219.7|122119.7|122164|122064|173
1649342400000|2022-04-07 14:40:00|122218.7|122118.7|122272.7|122072.7|122272.7|122118.7|122176.7|122031.3|82
1649342700000|2022-04-07 14:45:00|122272.2|122072.2|122298.7|122098.7|122314.2|122114.2|122272.2|122072.2|39
1649343000000|2022-04-07 14:50:00|122298.2|122098.2|122266.8|122166.8|122320.9|122170.3|122251|122084|447
1649343300000|2022-04-07 14:55:00|122267.3|122167.3|122233|122133|122320.9|122172.5|122233|122093.5|363
1649343600000|2022-04-07 15:00:00|122233.5|122133.5|122303.8|122103.8|122303.8|122145.5|122225|122081.5|72
1649343900000|2022-04-07 15:05:00|122304.5|122104.5|122238.3|122138.3|122309|122162.5|122233|122082.5|272
1649344200000|2022-04-07 15:10:00|122239|122139|122277.3|122077.3|122296|122165|122221.8|122075.3|202
1649344500000|2022-04-07 15:15:00|122277.8|122077.8|122288.5|122188.5|122288.5|122188.5|122235.2|122072.8|453
1649344800000|2022-04-07 15:20:00|122289|122189|122291|122191|122297.5|122197.5|122287.5|122187.5|41
1649345100000|2022-04-07 15:25:00|122291.5|122191.5|122321.5|122221.5|122339.5|122239.5|122291.5|122191.5|178
1649345400000|2022-04-07 15:30:00|122321.7|122221.7|122333.5|122233.5|122335.5|122235.5|122316.7|122216.7|60
1649345700000|2022-04-07 15:35:00|122332.5|122232.5|122344.5|122244.5|122368|122268|122332.5|122232.5|74
1649346000000|2022-04-07 15:40:00|122356|122256|122358|122258|122369|122269|122346.5|122246.5|75
1649346300000|2022-04-07 15:45:00|122357.5|122257.5|122348.5|122248.5|122358|122258|122348|122248|14
1649346600000|2022-04-07 15:50:00|122348|122248|122357.5|122257.5|122358|122258|122348|122248|16
1649346900000|2022-04-07 15:55:00|122373.5|122273.5|122377|122277|122378|122278|122373.5|122273.5|29
1649347200000|2022-04-07 16:00:00|122377.5|122277.5|122373.5|122273.5|122397.5|122297.5|122368|122268|225
1649347500000|2022-04-07 16:05:00|122374|122274|122443.8|122243.8|122454|122275|122373|122241.8|45
1649347800000|2022-04-07 16:10:00|122445.3|122245.3|122451.5|122251.5|122452.9|122252.9|122443|122243|27
1649348100000|2022-04-07 16:15:00|122448|122248|122407.8|122307.8|122448.5|122307.8|122406.8|122246.5|11
1649348400000|2022-04-07 16:20:00|122406.8|122306.8|122426.5|122326.5|122437.5|122337.5|122400.5|122300.5|49
1649348700000|2022-04-07 16:25:00|122430|122330|122433|122333|122436|122336|122430|122330|17
1649349000000|2022-04-07 16:30:00|122432.5|122332.5|122431.5|122331.5|122433|122333|122430.5|122330.5|29
1649349300000|2022-04-07 16:35:00|122432|122332|122420.5|122320.5|122438|122338|122415|122315|48
1649349600000|2022-04-07 16:40:00|122422.3|122322.3|122452.1|122352.1|122453.3|122353.3|122422.3|122322.3|33
1649349900000|2022-04-07 16:45:00|122451.6|122351.6|122434.6|122334.6|122452|122352|122434.6|122334.6|23
1649350200000|2022-04-07 16:50:00|122434.8|122334.8|122495|122295|122498.5|122347|122434.8|122295|55
1649350500000|2022-04-07 16:55:00|122495.5|122295.5|122492.6|122292.6|122495.5|122295.5|122491.6|122291.6|20
1649350800000|2022-04-07 17:00:00|122491.6|122291.6|122440.8|122340.8|122492.6|122357.8|122433.1|122291.6|64
1649351100000|2022-04-07 17:05:00|122441.1|122341.1|122450.3|122350.3|122473.5|122373.5|122439.8|122339.8|31
1649351400000|2022-04-07 17:10:00|122449.8|122349.8|122420.3|122320.3|122451.6|122351.6|122407.3|122307.3|75
1649351700000|2022-04-07 17:15:00|122419.8|122319.8|122401.3|122301.3|122421.8|122321.8|122377.3|122277.3|188
1649352000000|2022-04-07 17:20:00|122400.8|122300.8|122421.5|122221.5|122422|122301.5|122364|122221.5|46
1649352300000|2022-04-07 17:25:00|122422|122222|122411.5|122211.5|122422|122222|122411|122211|50
1649352600000|2022-04-07 17:30:00|122410.5|122210.5|122421.5|122221.5|122421.5|122244|122332|122176.7|53
1649352900000|2022-04-07 17:35:00|122420.1|122220.1|122383|122183|122421.5|122221.5|122383|122183|16
1649353500000|2022-04-07 17:45:00|122399.5|122199.5|122398.3|122198.3|122399.5|122199.5|122397.1|122197.1|4
1649353800000|2022-04-07 17:50:00|122397.1|122197.1|122415.5|122215.5|122442.5|122242.5|122397.1|122197.1|44
1649354100000|2022-04-07 17:55:00|122421.6|122221.6|122411|122211|122422.5|122222.5|122410|122210|24
1649354400000|2022-04-07 18:00:00|122410|122210|122401.9|122201.9|122413|122213|122399.9|122199.9|45
1649354700000|2022-04-07 18:05:00|122402.4|122202.4|122352.1|122252.1|122403.5|122254.1|122351.8|122202.4|19
1649355300000|2022-04-07 18:15:00|122353.1|122253.1|122352.4|122252.4|122353.1|122253.1|122352.1|122252.1|3
1649355900000|2022-04-07 18:25:00|122351|122251|122362.5|122262.5|122362.5|122262.5|122349.5|122249.5|20
1649356200000|2022-04-07 18:30:00|122363|122263|122437.5|122237.5|122437.5|122263|122362.5|122212.5|43
1649356500000|2022-04-07 18:35:00|122441.5|122241.5|122459.2|122259.2|122471.1|122271.1|122433.7|122233.7|37
1649356800000|2022-04-07 18:40:00|122458.2|122258.2|122350|122250|122460.1|122284.5|122350|122231.9|66
1649357100000|2022-04-07 18:45:00|122350.5|122250.5|122417.5|122217.5|122417.5|122280|122349.5|122213|65
1649357400000|2022-04-07 18:50:00|122416.5|122216.5|122407|122207|122418|122218|122406.5|122206.5|33
1649357700000|2022-04-07 18:55:00|122407.5|122207.5|122334.4|122234.4|122408.5|122247.8|122334.4|122206.8|24
1649372400000|2022-04-07 23:00:00|122387.5|122187.5|122387.5|122187.5|122387.5|122187.5|122387.5|122187.5|1
1649376000000|2022-04-08 00:00:00|122402.5|122042.5|122491|122391|122554|122392|122402.5|122042.5|243
1649376300000|2022-04-08 00:05:00|122490.5|122390.5|122353|122253|122492.5|122392.5|122337.5|122237.5|451
1649376600000|2022-04-08 00:10:00|122350.8|122250.8|122347.5|122247.5|122380.5|122280.5|122330.5|122230.5|346
1649376900000|2022-04-08 00:15:00|122350.5|122250.5|122385.3|122285.3|122405.5|122305.5|122322.2|122222.2|256
1649377200000|2022-04-08 00:20:00|122385|122285|122340|122240|122385.3|122285.3|122330|122230|248
1649377500000|2022-04-08 00:25:00|122340.2|122240.2|122308.8|122208.8|122343|122243|122305.5|122205.5|227
1649377800000|2022-04-08 00:30:00|122306.3|122206.3|122264.8|122164.8|122339.5|122239.5|122262.5|122162.5|293
1649378100000|2022-04-08 00:35:00|122265.5|122165.5|122316|122216|122316.5|122216.5|122245|122145|299
1649378400000|2022-04-08 00:40:00|122310.8|122210.8|122364.5|122264.5|122364.5|122264.5|122300|122200|182
1649378700000|2022-04-08 00:45:00|122364.8|122264.8|122393.2|122293.2|122397.5|122297.5|122344.3|122244.3|268
1649379000000|2022-04-08 00:50:00|122391.4|122291.4|122338.8|122238.8|122394.8|122294.8|122336.8|122236.8|217
1649379300000|2022-04-08 00:55:00|122339|122239|122357.5|122257.5|122360.5|122260.5|122337.1|122237.1|181
1649379600000|2022-04-08 01:00:00|122357|122257|122382.8|122282.8|122392.5|122292.5|122357|122257|132
1649379900000|2022-04-08 01:05:00|122382.3|122282.3|122399.8|122299.8|122404.3|122304.3|122372.1|122272.1|161
1649380200000|2022-04-08 01:10:00|122399.3|122299.3|122408.5|122308.5|122418|122318|122383.5|122283.5|204
1649380500000|2022-04-08 01:15:00|122408|122308|122404.2|122304.2|122415.5|122315.5|122371|122271|213
1649380800000|2022-04-08 01:20:00|122404|122304|122401|122301|122413|122313|122381.6|122281.6|181
1649381100000|2022-04-08 01:25:00|122402|122302|122398.5|122298.5|122429|122329|122392.5|122292.5|127
1649381400000|2022-04-08 01:30:00|122398|122298|122446.1|122346.1|122446.1|122346.1|122398|122298|95
1649381700000|2022-04-08 01:35:00|122437.5|122337.5|122447|122347|122450|122350|122410|122310|173
1649382000000|2022-04-08 01:40:00|122442.5|122342.5|122422.5|122322.5|122448.5|122348.5|122414.5|122314.5|225
1649382300000|2022-04-08 01:45:00|122423.5|122323.5|122381.1|122281.1|122434|122334|122380.1|122280.1|116
1649382600000|2022-04-08 01:50:00|122381.5|122281.5|122354.4|122254.4|122401.1|122301.1|122354|122254|180
1649382900000|2022-04-08 01:55:00|122353.4|122253.4|122399.5|122299.5|122399.5|122299.5|122351.5|122251.5|148
1649383200000|2022-04-08 02:00:00|122400|122300|122474|122374|122485.8|122385.8|122392.5|122292.5|230
1649383500000|2022-04-08 02:05:00|122481.2|122381.2|122523.4|122423.4|122550|122450|122476|122376|192
1649383800000|2022-04-08 02:10:00|122520|122420|122468.1|122368.1|122552.5|122452.5|122466.5|122366.5|183
1649384100000|2022-04-08 02:15:00|122467|122367|122492.3|122392.3|122505|122405|122455.5|122355.5|226
1649384400000|2022-04-08 02:20:00|122492.5|122392.5|122494|122394|122513.3|122413.3|122478.6|122378.6|169
1649384700000|2022-04-08 02:25:00|122493.3|122393.3|122530.4|122430.4|122541|122441|122493.3|122393.3|166
1649385000000|2022-04-08 02:30:00|122536.1|122436.1|122623|122523|122623|122523|122531.4|122431.4|272
1649385300000|2022-04-08 02:35:00|122629.4|122529.4|122638.5|122538.5|122673.5|122573.5|122621.3|122521.3|313
1649385600000|2022-04-08 02:40:00|122637.5|122537.5|122599.4|122499.4|122652.8|122552.8|122588.5|122488.5|228
1649385900000|2022-04-08 02:45:00|122599|122499|122549|122449|122599.5|122499.5|122537|122437|170
1649386200000|2022-04-08 02:50:00|122549.5|122449.5|122539|122439|122558|122458|122519.5|122419.5|155
1649386500000|2022-04-08 02:55:00|122538|122438|122565|122465|122573.3|122473.3|122510.3|122410.3|164
1649386800000|2022-04-08 03:00:00|122564.5|122464.5|122572|122472|122574.8|122474.8|122544.8|122444.8|107
1649387100000|2022-04-08 03:05:00|122573.4|122473.4|122566.5|122466.5|122586.1|122486.1|122551.1|122451.1|121
1649387400000|2022-04-08 03:10:00|122570.5|122470.5|122569.1|122469.1|122577.5|122477.5|122563|122463|117
1649387700000|2022-04-08 03:15:00|122569.6|122469.6|122591.5|122491.5|122599.3|122499.3|122567.5|122467.5|110
1649388000000|2022-04-08 03:20:00|122595.3|122495.3|122593.5|122493.5|122596.5|122496.5|122574.3|122474.3|126
1649388300000|2022-04-08 03:25:00|122594.1|122494.1|122593|122493|122622.5|122522.5|122593|122493|118
1649388600000|2022-04-08 03:30:00|122592.5|122492.5|122573|122473|122601.5|122501.5|122573|122473|63
1649388900000|2022-04-08 03:35:00|122574|122474|122588.1|122488.1|122589|122489|122560|122460|42
1649389200000|2022-04-08 03:40:00|122583.5|122483.5|122570.5|122470.5|122583.5|122483.5|122553.5|122453.5|62
1649389500000|2022-04-08 03:45:00|122569.5|122469.5|122574.3|122474.3|122596|122496|122560|122460|111
1649389800000|2022-04-08 03:50:00|122575|122475|122555.5|122455.5|122582|122482|122555.5|122455.5|71
1649390100000|2022-04-08 03:55:00|122556|122456|122555|122455|122561.5|122461.5|122540.8|122440.8|69
1649390400000|2022-04-08 04:00:00|122555.5|122455.5|122566|122466|122569.5|122469.5|122555.5|122455.5|53
1649390700000|2022-04-08 04:05:00|122565|122465|122581.1|122481.1|122582.5|122482.5|122564|122464|39
1649391000000|2022-04-08 04:10:00|122590.5|122490.5|122587.3|122487.3|122596.5|122496.5|122584|122484|61
1649391300000|2022-04-08 04:15:00|122587|122487|122587|122487|122595.5|122495.5|122585.5|122485.5|38
1649391600000|2022-04-08 04:20:00|122585.5|122485.5|122590|122490|122594.3|122494.3|122581|122481|82
1649391900000|2022-04-08 04:25:00|122590.5|122490.5|122585.5|122485.5|122594.3|122494.3|122584.5|122484.5|40
1649392200000|2022-04-08 04:30:00|122586.8|122486.8|122630.5|122530.5|122630.5|122530.5|122584.8|122484.8|119
1649392500000|2022-04-08 04:35:00|122632.5|122532.5|122632.5|122532.5|122649.6|122549.6|122614.5|122514.5|120
1649392800000|2022-04-08 04:40:00|122630.5|122530.5|122646|122546|122650.8|122550.8|122630.5|122530.5|74
1649393100000|2022-04-08 04:45:00|122646.1|122546.1|122663.9|122563.9|122666.8|122566.8|122646.1|122546.1|85
1649393400000|2022-04-08 04:50:00|122664.4|122564.4|122626.1|122526.1|122680.5|122580.5|122620.5|122520.5|100
1649393700000|2022-04-08 04:55:00|122625.5|122525.5|122622.5|122522.5|122632|122532|122606|122506|92
1649394000000|2022-04-08 05:00:00|122623|122523|122635.5|122535.5|122640.5|122540.5|122591.5|122491.5|146
1649394300000|2022-04-08 05:05:00|122633.5|122533.5|122623.5|122523.5|122640.5|122540.5|122621.5|122521.5|80
1649394600000|2022-04-08 05:10:00|122624|122524|122559|122459|122628.5|122528.5|122559|122459|137
1649394900000|2022-04-08 05:15:00|122560|122460|122549.5|122449.5|122569|122469|122538|122438|200
1649395200000|2022-04-08 05:20:00|122547.5|122447.5|122549.8|122449.8|122556.5|122456.5|122521.7|122421.7|181
1649395500000|2022-04-08 05:25:00|122546.1|122446.1|122467.8|122367.8|122550.5|122450.5|122467.3|122367.3|229
1649395800000|2022-04-08 05:30:00|122467.3|122367.3|122487.5|122387.5|122508|122408|122450.5|122350.5|220
1649396100000|2022-04-08 05:35:00|122487.3|122387.3|122508.5|122408.5|122528.1|122428.1|122487.3|122387.3|173
1649396400000|2022-04-08 05:40:00|122504.5|122404.5|122530.5|122430.5|122532|122432|122504.5|122404.5|153
1649396700000|2022-04-08 05:45:00|122530.4|122430.4|122550.5|122450.5|122578|122478|122529.8|122429.8|170
1649397000000|2022-04-08 05:50:00|122550|122450|122518|122418|122550|122450|122513.1|122413.1|170
1649397300000|2022-04-08 05:55:00|122518.5|122418.5|122541|122441|122547.5|122447.5|122505|122405|135
1649397600000|2022-04-08 06:00:00|122540.5|122440.5|122572.8|122472.8|122585.1|122485.1|122536|122436|167
1649397900000|2022-04-08 06:05:00|122572.3|122472.3|122593|122493|122593|122493|122562.3|122462.3|116
1649398200000|2022-04-08 06:10:00|122601.5|122501.5|122670.1|122570.1|122670.1|122570.1|122588.6|122488.6|259
1649398500000|2022-04-08 06:15:00|122664.4|122564.4|122693.8|122593.8|122693.8|122593.8|122654.5|122554.5|183
1649398800000|2022-04-08 06:20:00|122693.5|122593.5|122625|122525|122694.3|122594.3|122625|122525|207
1649399100000|2022-04-08 06:25:00|122627.3|122527.3|122596.2|122496.2|122652.3|122552.3|122596.2|122496.2|190
1649399400000|2022-04-08 06:30:00|122600|122500|122585.1|122485.1|122606|122504.5|122547.1|122398.1|105
1649399700000|2022-04-08 06:35:00|122591|122491|122582|122482|122591|122491|122535.7|122435.7|103
1649400000000|2022-04-08 06:40:00|122581.4|122481.4|122634.4|122534.4|122634.4|122534.4|122581|122481|95
1649400300000|2022-04-08 06:45:00|122643|122543|122629.4|122529.4|122660.4|122560.4|122628|122528|48
1649400600000|2022-04-08 06:50:00|122632|122532|122591|122491|122634.5|122534.5|122591|122491|134
1649400900000|2022-04-08 06:55:00|122591.4|122491.4|122591.1|122491.1|122615|122515|122558.3|122458.3|214
1649401200000|2022-04-08 07:00:00|122592.6|122492.6|122634.5|122534.5|122650.9|122550.9|122592.6|122492.6|134
1649401500000|2022-04-08 07:05:00|122637.5|122537.5|122717.6|122617.6|122730.4|122630.4|122636.5|122536.5|163
1649401800000|2022-04-08 07:10:00|122717.1|122617.1|122713.7|122613.7|122719.1|122619.1|122689.8|122589.8|199
1649402100000|2022-04-08 07:15:00|122714.2|122614.2|122728.4|122628.4|122753.2|122653.2|122713.7|122613.7|160
1649402400000|2022-04-08 07:20:00|122728.9|122628.9|122724.6|122624.6|122737|122637|122710.6|122610.6|148
1649402700000|2022-04-08 07:25:00|122725.4|122625.4|122724|122624|122725.9|122625.9|122709.5|122609.5|256
1649403000000|2022-04-08 07:30:00|122724.5|122624.5|122726|122626|122726|122626|122714|122614|30
1649403300000|2022-04-08 07:35:00|122725.4|122625.4|122769.1|122669.1|122775.4|122675.4|122724.5|122624.5|151
1649403600000|2022-04-08 07:40:00|122775.3|122675.3|122787.4|122687.4|122804|122704|122763.4|122663.4|156
1649403900000|2022-04-08 07:45:00|122787|122687|122801.1|122701.1|122821.7|122721.7|122781.6|122681.6|128
1649404200000|2022-04-08 07:50:00|122800.5|122700.5|122748.1|122648.1|122816.5|122702|122744.5|122604|125
1649404500000|2022-04-08 07:55:00|122748.8|122648.8|122747.7|122647.7|122758|122658|122720.5|122620.5|109
1649404800000|2022-04-08 08:00:00|122748.7|122648.7|122683.5|122583.5|122752.9|122652.9|122683.5|122583.5|169
1649405100000|2022-04-08 08:05:00|122683.9|122583.9|122664.4|122564.4|122695.4|122595.4|122662.1|122562.1|218
1649405400000|2022-04-08 08:10:00|122663.4|122563.4|122658.4|122558.4|122667.5|122567.5|122630|122530|86
1649405700000|2022-04-08 08:15:00|122657|122557|122668|122568|122672.5|122572.5|122650.4|122550.4|99
1649406000000|2022-04-08 08:20:00|122662.5|122562.5|122672.5|122572.5|122672.5|122572.5|122655|122555|90
1649406300000|2022-04-08 08:25:00|122672.4|122572.4|122699.4|122599.4|122719|122619|122672.4|122572.4|160
1649406600000|2022-04-08 08:30:00|122700.5|122600.5|122743.5|122643.5|122800.5|122658.1|122698.1|122598.1|232
1649406900000|2022-04-08 08:35:00|122744|122644|122746.9|122646.9|122752.5|122652.5|122738.5|122638.5|189
1649407200000|2022-04-08 08:40:00|122745.9|122645.9|122722.5|122622.5|122746.9|122646.9|122720|122620|31
1649407500000|2022-04-08 08:45:00|122723.5|122623.5|122742.2|122642.2|122742.2|122642.2|122723.5|122623.5|96
1649407800000|2022-04-08 08:50:00|122741.7|122641.7|122741.8|122641.8|122741.8|122641.8|122741.5|122641.5|8
1649408100000|2022-04-08 08:55:00|122740.8|122640.8|122744.3|122644.3|122744.8|122644.8|122739|122639|47
1649408400000|2022-04-08 09:00:00|122744.8|122644.8|122741.5|122641.5|122770|122670|122741|122641|284
1649408700000|2022-04-08 09:05:00|122742|122642|122764.5|122664.5|122764.5|122664.5|122742|122642|41
1649409000000|2022-04-08 09:10:00|122765.5|122665.5|122786.5|122686.5|122786.5|122686.5|122765.5|122665.5|34
1649409300000|2022-04-08 09:15:00|122787|122687|122791.3|122691.3|122797|122697|122781.8|122681.8|42
1649409600000|2022-04-08 09:20:00|122791|122691|122818|122718|122823.9|122723.9|122789.5|122689.5|48
1649409900000|2022-04-08 09:25:00|122818.5|122718.5|122836.7|122736.7|122838.2|122738.2|122818.5|122718.5|136
1649410200000|2022-04-08 09:30:00|122836.2|122736.2|122827.5|122727.5|122836.7|122736.7|122827|122727|64
1649410500000|2022-04-08 09:35:00|122831.5|122731.5|122835|122735|122841.9|122741.9|122830.5|122730.5|16
1649410800000|2022-04-08 09:40:00|122834.5|122734.5|122888|122788|122888|122788|122831.5|122731.5|63
1649411100000|2022-04-08 09:45:00|122886.5|122786.5|122885|122785|122886.5|122786.5|122873.4|122773.4|31
1649411400000|2022-04-08 09:50:00|122888.7|122788.7|122940.5|122840.5|122964|122840.5|122888.7|122759.5|61
1649411700000|2022-04-08 09:55:00|122936.6|122836.6|122952|122852|122957.5|122857.5|122936|122836|26
1649412000000|2022-04-08 10:00:00|122947.5|122847.5|122952.2|122852.2|122952.2|122852.2|122926.5|122826.5|25
1649412300000|2022-04-08 10:05:00|122952.7|122852.7|122952.1|122852.1|122954.1|122854.1|122949.5|122849.5|8
1649412600000|2022-04-08 10:10:00|122950.1|122850.1|122939.7|122839.7|122951.1|122851.1|122923.5|122823.5|32
1649412900000|2022-04-08 10:15:00|122940.2|122840.2|122932|122832|122983.5|122840.7|122931.1|122783.3|25
1649413500000|2022-04-08 10:25:00|122932.4|122832.4|122983.5|122783.5|122983.5|122832.4|122932.4|122783.5|2
1649413800000|2022-04-08 10:30:00|122985.1|122785.1|122939.2|122839.2|122985.1|122839.2|122937.4|122785.1|3
1649414100000|2022-04-08 10:35:00|122938.2|122838.2|122943.3|122843.3|122947|122847|122938.2|122838.2|6
1649414700000|2022-04-08 10:45:00|122940.9|122840.9|122944.2|122844.2|122944.2|122844.2|122922.9|122822.9|33
1649415000000|2022-04-08 10:50:00|122940.9|122840.9|122930.9|122830.9|122953.9|122853.9|122930.9|122830.9|29
1649415300000|2022-04-08 10:55:00|122930.5|122830.5|122923.9|122823.9|122930.5|122830.5|122922.9|122822.9|73
1649415600000|2022-04-08 11:00:00|122922.9|122822.9|122930|122830|122934|122834|122918.3|122818.3|20
1649415900000|2022-04-08 11:05:00|122928|122828|122908.2|122808.2|122928|122828|122908|122808|21
1649416200000|2022-04-08 11:10:00|122906.3|122806.3|122925.3|122825.3|122927.3|122827.3|122904.9|122804.9|10
1649416500000|2022-04-08 11:15:00|122925.9|122825.9|122913.3|122813.3|122929.9|122829.9|122913.3|122813.3|12
1649416800000|2022-04-08 11:20:00|122926.3|122826.3|122963.5|122863.5|122964.5|122864.5|122920.3|122820.3|33
1649417100000|2022-04-08 11:25:00|122962.5|122862.5|122972.5|122872.5|122980|122880|122961.5|122861.5|34
1649417400000|2022-04-08 11:30:00|122972|122872|122972.2|122872.2|122981|122881|122971.7|122871.7|17
1649417700000|2022-04-08 11:35:00|122967.2|122867.2|122971.9|122871.9|122996.2|122896.2|122966|122866|45
1649418000000|2022-04-08 11:40:00|122970.3|122870.3|123001.3|122801.3|123001.3|122870.3|122944.2|122764.9|24
1649418300000|2022-04-08 11:45:00|123007.3|122807.3|122955.8|122755.8|123019.4|122824.9|122924.9|122753.8|30
1649418600000|2022-04-08 11:50:00|122955.2|122755.2|122936.2|122836.2|122971.3|122841.9|122926.2|122752.1|16
1649418900000|2022-04-08 11:55:00|122941.9|122841.9|122961|122861|122966|122866|122940.9|122840.9|35
1649419200000|2022-04-08 12:00:00|122961.5|122861.5|122992.4|122892.4|122992.4|122892.4|122958.9|122858.9|21
1649419500000|2022-04-08 12:05:00|122994.3|122894.3|123001|122901|123009.4|122909.4|122988.5|122888.5|30
1649419800000|2022-04-08 12:10:00|123000|122900|123008.5|122908.5|123008.5|122908.5|122994.5|122894.5|29
1649420100000|2022-04-08 12:15:00|123009|122909|123012|122912|123021.5|122921.5|123006.5|122906.5|37
1649420400000|2022-04-08 12:20:00|123013.1|122913.1|123015|122915|123022.5|122922.5|123010.5|122910.5|35
1649420700000|2022-04-08 12:25:00|123023.5|122923.5|123026.5|122926.5|123028.5|122928.5|123020|122920|25
1649421000000|2022-04-08 12:30:00|123026|122926|123025.5|122925.5|123027|122927|123017|122917|12
1649421300000|2022-04-08 12:35:00|123024.5|122924.5|123041|122941|123042|122942|123024.5|122924.5|20
1649421600000|2022-04-08 12:40:00|123042|122942|123007.5|122907.5|123055|122955|123006|122906|26
1649421900000|2022-04-08 12:45:00|123006|122906|123011.5|122911.5|123018|122918|123004|122904|16
1649422200000|2022-04-08 12:50:00|123012|122912|123022.6|122922.6|123035.9|122935.9|123012|122912|48
1649422500000|2022-04-08 12:55:00|123024.6|122924.6|123051.4|122951.4|123051.4|122951.4|123024.6|122924.6|32
1649422800000|2022-04-08 13:00:00|123052.4|122952.4|123044.5|122944.5|123055.5|122955.5|123039|122939|30
1649423100000|2022-04-08 13:05:00|123043|122943|123035|122935|123043|122943|123032|122932|37
1649423400000|2022-04-08 13:10:00|123036.5|122936.5|123041|122941|123047|122947|123036.5|122936.5|13
1649423700000|2022-04-08 13:15:00|123041.5|122941.5|123080.5|122980.5|123081.5|122981.5|123041.5|122941.5|36
1649424000000|2022-04-08 13:20:00|123081|122981|123179|123079|123198.2|123079.3|123073.2|122936|266
1649424300000|2022-04-08 13:25:00|123180|123080|123226.4|123026.4|123255.4|123114.5|123145|122987.2|150
1649424600000|2022-04-08 13:30:00|123225.9|123025.9|123155|123055|123226.3|123061.2|123152.2|123003.5|46
1649424900000|2022-04-08 13:35:00|123154.5|123054.5|123224|123024|123224|123062.5|123135.2|123011|63
1649425200000|2022-04-08 13:40:00|123225.2|123025.2|123267|123067|123285.4|123085.4|123225.2|123025.2|143
1649425500000|2022-04-08 13:45:00|123267.5|123067.5|123203|123103|123269|123103|123200|123061|48
1649425800000|2022-04-08 13:50:00|123195.5|123095.5|123175.5|123075.5|123195.5|123095.5|123162|123062|61
1649426100000|2022-04-08 13:55:00|123176.5|123076.5|123201.5|123101.5|123201.5|123101.5|123176.5|123076.5|68
1649426400000|2022-04-08 14:00:00|123202|123102|123129|123029|123225.8|123102.5|123126.5|123025.8|253
1649426700000|2022-04-08 14:05:00|123128.5|123028.5|123127|123027|123133|123033|123068|122968|96
1649427000000|2022-04-08 14:10:00|123129.5|123029.5|123103|123003|123133|123033|123053|122953|83
1649427300000|2022-04-08 14:15:00|123103.5|123003.5|123127|122927|123127.5|123007.5|123065|122922|35
1649427600000|2022-04-08 14:20:00|123128|122928|123137.2|122937.2|123149.4|122949.4|123128|122928|62
1649427900000|2022-04-08 14:25:00|123136.7|122936.7|123138.9|122938.9|123157.9|122957.9|123136.2|122936.2|9
1649428200000|2022-04-08 14:30:00|123153.9|122953.9|123148.5|122948.5|123153.9|122953.9|123142.6|122942.6|24
1649428500000|2022-04-08 14:35:00|123148.1|122948.1|123140.4|122940.4|123148.5|122948.5|123133.3|122933.3|33
1649428800000|2022-04-08 14:40:00|123100.2|123000.2|123073.3|122973.3|123149|123000.2|123069|122929.5|36
1649429100000|2022-04-08 14:45:00|123074|122974|123074.5|122974.5|123128.3|122978.5|123068.3|122918.8|638
1649429400000|2022-04-08 14:50:00|123075|122975|123106.3|122906.3|123125.3|122975.5|123051.2|122898.7|581
1649429700000|2022-04-08 14:55:00|123105.3|122905.3|123060|122960|123106.8|122971.7|123034.2|122896.5|98
1649430000000|2022-04-08 15:00:00|123060.5|122960.5|123057.3|122957.3|123066.2|122966.2|123048.5|122948.5|35
1649430300000|2022-04-08 15:05:00|123056.8|122956.8|123048|122948|123092|122964|123039.2|122890.5|287
1649430600000|2022-04-08 15:10:00|123047.5|122947.5|123053|122953|123067|122967|123047.5|122947.5|78
1649430900000|2022-04-08 15:15:00|123054.5|122954.5|123052.5|122952.5|123057.5|122957.5|123051.5|122951.5|21
1649431200000|2022-04-08 15:20:00|123053.5|122953.5|123053.5|122953.5|123053.5|122953.5|123052|122952|9
1649431500000|2022-04-08 15:25:00|123053|122953|123115.7|122915.7|123125.5|122995.5|123052.5|122915.2|132
1649431800000|2022-04-08 15:30:00|123116.7|122916.7|123095.5|122995.5|123141.7|122995.5|123093.5|122916.7|52
1649432100000|2022-04-08 15:35:00|123097|122997|123103.5|123003.5|123108|123008|123097|122997|31
1649432400000|2022-04-08 15:40:00|123102.5|123002.5|123102.5|123002.5|123103|123003|123102|123002|7
1649432700000|2022-04-08 15:45:00|123102|123002|123113.5|123013.5|123115|123015|123095|122995|33
1649433000000|2022-04-08 15:50:00|123114|123014|123119.9|123019.9|123132|123032|123114|123014|35
1649433300000|2022-04-08 15:55:00|123118.4|123018.4|123119.6|123019.6|123133.4|123033.4|123117.6|123017.6|38
1649433600000|2022-04-08 16:00:00|123120.1|123020.1|123121|123021|123121.5|123021.5|123104.9|123004.9|85
1649433900000|2022-04-08 16:05:00|123120.5|123020.5|123120|123020|123122.5|123022.5|123116|123016|22
1649434200000|2022-04-08 16:10:00|123119.5|123019.5|123119.5|123019.5|123122|123022|123111|123011|23
1649434500000|2022-04-08 16:15:00|123118.5|123018.5|123101.4|123001.4|123118.5|123018.5|123099.7|122999.7|76
1649434800000|2022-04-08 16:20:00|123102.4|123002.4|123080.5|122980.5|123150|123002.4|123074.5|122950|83
1649435100000|2022-04-08 16:25:00|123081|122981|123080.5|122980.5|123107|123007|123072.4|122972.4|40
1649435400000|2022-04-08 16:30:00|123082|122982|123104.5|123004.5|123104.5|123004.5|123081|122981|25
1649435700000|2022-04-08 16:35:00|123105|123005|123092.5|122992.5|123105|123005|123092.5|122992.5|22
1649436000000|2022-04-08 16:40:00|123092|122992|123091|122991|123092|122992|123089.5|122989.5|10
1649436300000|2022-04-08 16:45:00|123091.5|122991.5|123091.5|122991.5|123091.5|122991.5|123091|122991|3
1649436600000|2022-04-08 16:50:00|123092.5|122992.5|123090.5|122990.5|123103.5|123003.5|123089|122989|20
1649436900000|2022-04-08 16:55:00|123090|122990|123089|122989|123090|122990|123089|122989|3
1649437200000|2022-04-08 17:00:00|123088|122988|123089.5|122989.5|123099.5|122999.5|123088|122988|29
1649437500000|2022-04-08 17:05:00|123089|122989|123107|123007|123107|123007|123089|122989|19
1649437800000|2022-04-08 17:10:00|123106|123006|123106|123006|123106.5|123006.5|123105.5|123005.5|5
1649438100000|2022-04-08 17:15:00|123105|123005|123109.5|123009.5|123123|123023|123105|123005|18
1649438400000|2022-04-08 17:20:00|123109|123009|123102.5|123002.5|123109|123009|123099.5|122999.5|6
1649438700000|2022-04-08 17:25:00|123102|123002|123108|123008|123108|123008|123102|123002|9
1649439000000|2022-04-08 17:30:00|123108.5|123008.5|123095|122995|123108.5|123008.5|123094.5|122994.5|18
1649439300000|2022-04-08 17:35:00|123094.5|122994.5|123103|123003|123109.5|123009.5|123092|122992|33
1649439600000|2022-04-08 17:40:00|123103.5|123003.5|123103.5|123003.5|123111|123011|123103.5|123003.5|89
1649439900000|2022-04-08 17:45:00|123104|123004|123103|123003|123109|123009|123087.5|122987.5|20
1649440200000|2022-04-08 17:50:00|123102.5|123002.5|123099.5|122899.5|123102.5|123002.5|123042.3|122894.5|85
1649440500000|2022-04-08 17:55:00|123099|122899|123115.5|122915.5|123116.3|122916.3|123099|122899|27
1649440800000|2022-04-08 18:00:00|123115|122915|123072.3|122972.3|123125.1|122972.8|123060.6|122915|84
1649441100000|2022-04-08 18:05:00|123072.8|122972.8|123074.1|122974.1|123074.6|122974.6|123066.1|122966.1|10
1649441400000|2022-04-08 18:10:00|123073.6|122973.6|123073.1|122973.1|123073.6|122973.6|123072.6|122972.6|3
1649441700000|2022-04-08 18:15:00|123074.1|122974.1|123042.6|122942.6|123078.5|122978.5|123038.6|122938.6|24
1649442000000|2022-04-08 18:20:00|123042.1|122942.1|123119.4|122919.4|123119.4|122975.1|123042.1|122919.4|28
1649442300000|2022-04-08 18:25:00|123118.9|122918.9|123097.5|122997.5|123119.4|123018.3|123072.8|122918.4|85
1649442600000|2022-04-08 18:30:00|123095.5|122995.5|123068|122968|123129|122995.5|123057|122908.1|40
1649442900000|2022-04-08 18:35:00|123068.5|122968.5|123066.5|122966.5|123077.5|122977.5|123059|122959|17
1649443200000|2022-04-08 18:40:00|123068|122968|123067|122967|123068|122968|123067|122967|2
1649443500000|2022-04-08 18:45:00|123065.5|122965.5|123065|122965|123067|122967|123065|122965|10
1649443800000|2022-04-08 18:50:00|123065.5|122965.5|123065.6|122965.6|123068.8|122968.8|123065|122965|226
1649444100000|2022-04-08 18:55:00|123064.1|122964.1|123090.4|122890.4|123107.1|122965.4|123062.4|122890.4|82
1649444400000|2022-04-08 19:00:00|123091.5|122891.5|123094|122894|123094|122894|123091.5|122891.5|25
1649444700000|2022-04-08 19:05:00|123093.5|122893.5|123093.5|122893.5|123093.5|122893.5|123093|122893|3
1649445000000|2022-04-08 19:10:00|123094|122894|123095|122895|123097|122897|123094|122894|13
1649445300000|2022-04-08 19:15:00|123094.6|122894.6|123095|122895|123095|122895|123094.2|122894.2|4
1649445600000|2022-04-08 19:20:00|123095.5|122895.5|123057.5|122957.5|123108|122958|123057.5|122888.5|16
1649445900000|2022-04-08 19:25:00|123058|122958|123057.5|122957.5|123058|122958|123057.5|122957.5|2
1649446200000|2022-04-08 19:30:00|123055|122955|123080.5|122980.5|123093|122993|123054|122954|65
1649446500000|2022-04-08 19:35:00|123075|122975|123038.5|122938.5|123131|122981.5|123030|122900.5|90
1649446800000|2022-04-08 19:40:00|123038|122938|123031.5|122931.5|123091.5|122939|123028.5|122887.5|66
1649447100000|2022-04-08 19:45:00|123029.5|122929.5|123029.5|122929.5|123029.5|122929.5|123029.5|122929.5|1
1649447400000|2022-04-08 19:50:00|123032.5|122932.5|123043.5|122943.5|123047|122947|123032.5|122932.5|18
1649447700000|2022-04-08 19:55:00|123043|122943|123044|122944|123044|122944|123043|122943|3
1649631600000|2022-04-10 23:00:00|123070|122870|123070|122870|123070|122870|123070|122870|1
1649635200000|2022-04-11 00:00:00|123030|122710|123072.5|122972.5|123132.5|122977|123030|122670|191
1649635500000|2022-04-11 00:05:00|123073|122973|123141|123041|123157|123057|123037|122896.5|268
1649635800000|2022-04-11 00:10:00|123143.5|123043.5|123073|122973|123145|123045|123069|122969|267
1649636100000|2022-04-11 00:15:00|123072|122972|123139.4|123039.4|123144|123044|123062|122962|212
1649636400000|2022-04-11 00:20:00|123138|123038|123163.8|123063.8|123207.5|123107.5|123135|123035|232
1649636700000|2022-04-11 00:25:00|123162.7|123062.7|123164|123064|123174.4|123074.4|123116.2|123016.2|161
1649637000000|2022-04-11 00:30:00|123165|123065|123216.4|123116.4|123235.4|123135.4|123165|123065|135
1649637300000|2022-04-11 00:35:00|123216|123116|123173.5|123073.5|123216|123116|123143.5|123043.5|126
1649637600000|2022-04-11 00:40:00|123178|123078|123171|123071|123188.5|123088.5|123169|123069|89
1649637900000|2022-04-11 00:45:00|123169.3|123069.3|123201.8|123101.8|123206.5|123106.5|123144|123044|207
1649638200000|2022-04-11 00:50:00|123202.5|123102.5|123168|123068|123232|123132|123168|123068|178
1649638500000|2022-04-11 00:55:00|123165.3|123065.3|123121.4|123021.4|123180.4|123080.4|123120.8|123020.8|242
1649638800000|2022-04-11 01:00:00|123122|123022|123096|122996|123144|123044|123083|122983|213
1649639100000|2022-04-11 01:05:00|123096.4|122996.4|123126.3|123026.3|123132.3|123032.3|123075.4|122975.4|187
1649639400000|2022-04-11 01:10:00|123124.5|123024.5|123120.5|123020.5|123163.5|123063.5|123111.5|123011.5|142
1649639700000|2022-04-11 01:15:00|123116.5|123016.5|123111.7|123011.7|123127|123027|123109|123009|132
1649640000000|2022-04-11 01:20:00|123115.5|123015.5|123026.3|122926.3|123115.5|123015.5|123017.1|122917.1|145
1649640300000|2022-04-11 01:25:00|123025.5|122925.5|123083.5|122983.5|123083.5|122983.5|122996.5|122896.5|203
1649640600000|2022-04-11 01:30:00|123085.5|122985.5|123145.6|123045.6|123155.8|123055.8|123085.5|122985.5|253
1649640900000|2022-04-11 01:35:00|123146.1|123046.1|123173|123073|123197|123097|123146|123046|204
1649641200000|2022-04-11 01:40:00|123173.5|123073.5|123195.1|123095.1|123204.1|123104.1|123167.8|123067.8|164
1649641500000|2022-04-11 01:45:00|123195|123095|123201|123101|123230.5|123130.5|123191|123091|204
1649641800000|2022-04-11 01:50:00|123201.5|123101.5|123221|123121|123221.8|123121.8|123172.1|123072.1|245
1649642100000|2022-04-11 01:55:00|123221.5|123121.5|123246.1|123146.1|123260|123160|123221.5|123121.5|241
1649642400000|2022-04-11 02:00:00|123241.5|123141.5|123322|123222|123323.8|123223.8|123238.6|123138.6|387
1649642700000|2022-04-11 02:05:00|123322.8|123222.8|123346|123246|123348|123248|123299.8|123199.8|324
1649643000000|2022-04-11 02:10:00|123344.5|123244.5|123285|123185|123366.8|123266.8|123272.8|123172.8|316
1649643300000|2022-04-11 02:15:00|123284.5|123184.5|123364.5|123264.5|123395|123295|123284.5|123184.5|236
1649643600000|2022-04-11 02:20:00|123366|123266|123312.5|123212.5|123388.5|123288.5|123306.5|123206.5|392
1649643900000|2022-04-11 02:25:00|123311.5|123211.5|123276|123176|123311.5|123211.5|123259.8|123159.8|233
1649644200000|2022-04-11 02:30:00|123276.5|123176.5|123298.5|123198.5|123311.3|123211.3|123276|123176|191
1649644500000|2022-04-11 02:35:00|123297.5|123197.5|123287.5|123187.5|123305.5|123205.5|123285.1|123185.1|156
1649644800000|2022-04-11 02:40:00|123287|123187|123311.5|123211.5|123316.1|123216.1|123277.5|123177.5|167
1649645100000|2022-04-11 02:45:00|123312|123212|123332.5|123232.5|123347.1|123247.1|123312|123212|210
1649645400000|2022-04-11 02:50:00|123332.9|123232.9|123334|123234|123377.9|123277.9|123315|123215|198
1649645700000|2022-04-11 02:55:00|123332.5|123232.5|123405.4|123305.4|123406.5|123306.5|123315|123215|218
1649646000000|2022-04-11 03:00:00|123405|123305|123394.6|123294.6|123441.7|123341.7|123380.8|123280.8|259
1649646300000|2022-04-11 03:05:00|123398.5|123298.5|123405.8|123305.8|123413|123313|123371.2|123271.2|178
1649646600000|2022-04-11 03:10:00|123406.5|123306.5|123407.1|123307.1|123415.8|123315.8|123393|123293|123
1649646900000|2022-04-11 03:15:00|123405.8|123305.8|123415.1|123315.1|123418.2|123318.2|123389|123289|175
1649647200000|2022-04-11 03:20:00|123416.5|123316.5|123429.5|123329.5|123435.1|123335.1|123408.5|123308.5|86
1649647500000|2022-04-11 03:25:00|123429|123329|123416.2|123316.2|123472|123372|123412.9|123312.9|185
1649647800000|2022-04-11 03:30:00|123416.5|123316.5|123425.4|123325.4|123496.5|123396.5|123407.5|123307.5|310
1649648100000|2022-04-11 03:35:00|123425.2|123325.2|123380.4|123280.4|123431.4|123331.4|123366.5|123266.5|118
1649648400000|2022-04-11 03:40:00|123377|123277|123380|123280|123382.4|123282.4|123354.5|123254.5|174
1649648700000|2022-04-11 03:45:00|123380.5|123280.5|123434.3|123334.3|123436|123336|123379.8|123279.8|143
1649649000000|2022-04-11 03:50:00|123444|123344|123381.4|123281.4|123454.5|123354.5|123381|123281|174
1649649300000|2022-04-11 03:55:00|123378.5|123278.5|123309.3|123209.3|123378.5|123278.5|123309.3|123209.3|212
1649649600000|2022-04-11 04:00:00|123309|123209|123343|123243|123366.5|123266.5|123309|123209|143
1649649900000|2022-04-11 04:05:00|123347.5|123247.5|123331|123231|123347.5|123247.5|123322|123222|74
1649650200000|2022-04-11 04:10:00|123331.5|123231.5|123365.5|123265.5|123365.5|123265.5|123331.5|123231.5|26
1649650500000|2022-04-11 04:15:00|123363.5|123263.5|123371.5|123271.5|123372|123272|123346.5|123246.5|30
1649650800000|2022-04-11 04:20:00|123362.5|123262.5|123347.5|123247.5|123371.5|123271.5|123341.5|123241.5|32
1649651100000|2022-04-11 04:25:00|123349.4|123249.4|123357.1|123257.1|123382.5|123282.5|123349.4|123249.4|80
1649651400000|2022-04-11 04:30:00|123357.6|123257.6|123388.5|123288.5|123389|123289|123357.6|123257.6|97
1649651700000|2022-04-11 04:35:00|123388|123288|123395.5|123295.5|123417.1|123317.1|123385.5|123285.5|148
1649652000000|2022-04-11 04:40:00|123395.9|123295.9|123402.3|123302.3|123417|123317|123385.1|123285.1|144
1649652300000|2022-04-11 04:45:00|123402.5|123302.5|123391.5|123291.5|123413|123313|123387.5|123287.5|110
1649652600000|2022-04-11 04:50:00|123392.4|123292.4|123395.5|123295.5|123408.1|123308.1|123387|123287|113
1649652900000|2022-04-11 04:55:00|123396|123296|123442|123342|123465.1|123365.1|123396|123296|111
1649653200000|2022-04-11 05:00:00|123439|123339|123394|123294|123439|123339|123388.5|123288.5|130
1649653500000|2022-04-11 05:05:00|123398.1|123298.1|123394|123294|123401|123301|123384|123284|128
1649653800000|2022-04-11 05:10:00|123394.5|123294.5|123427.1|123327.1|123430.5|123330.5|123389.3|123289.3|107
1649654100000|2022-04-11 05:15:00|123426.5|123326.5|123399.5|123299.5|123427.3|123327.3|123392|123292|128
1649654400000|2022-04-11 05:20:00|123399|123299|123430.3|123330.3|123437|123337|123392.5|123292.5|145
1649654700000|2022-04-11 05:25:00|123430.5|123330.5|123461.3|123361.3|123466.5|123366.5|123430.3|123330.3|189
1649655000000|2022-04-11 05:30:00|123459.3|123359.3|123466|123366|123467|123367|123444.5|123344.5|160
1649655300000|2022-04-11 05:35:00|123465.5|123365.5|123441.5|123341.5|123465.5|123365.5|123430.5|123330.5|167
1649655600000|2022-04-11 05:40:00|123442|123342|123419|123319|123459|123359|123404.5|123304.5|220
1649655900000|2022-04-11 05:45:00|123419.5|123319.5|123408.3|123308.3|123419.5|123319.5|123383|123283|143
1649656200000|2022-04-11 05:50:00|123407.8|123307.8|123391.5|123291.5|123430.5|123330.5|123388|123288|139
1649656500000|2022-04-11 05:55:00|123392|123292|123367|123267|123396.5|123296.5|123364.5|123264.5|139
1649656800000|2022-04-11 06:00:00|123365.5|123265.5|123356|123256|123396|123296|123349|123249|277
1649657100000|2022-04-11 06:05:00|123354.5|123254.5|123426.5|123326.5|123427.3|123327.3|123353.8|123253.8|227
1649657400000|2022-04-11 06:10:00|123427|123327|123408|123308|123430|123330|123393.5|123293.5|120
1649657700000|2022-04-11 06:15:00|123409.5|123309.5|123456|123356|123458.1|123358.1|123402.6|123302.6|200
1649658000000|2022-04-11 06:20:00|123455|123355|123433|123333|123473|123373|123425.5|123325.5|208
1649658300000|2022-04-11 06:25:00|123427.5|123327.5|123407.3|123307.3|123471.5|123371.5|123407.3|123307.3|266
1649658600000|2022-04-11 06:30:00|123405.5|123305.5|123460.5|123360.5|123461.2|123361.2|123392.3|123292.3|162
1649658900000|2022-04-11 06:35:00|123462|123362|123493|123393|123505.5|123405.5|123462|123362|182
1649659200000|2022-04-11 06:40:00|123493.4|123393.4|123510.4|123410.4|123522.4|123422.4|123493.4|123393.4|96
1649659500000|2022-04-11 06:45:00|123509.8|123409.8|123508|123408|123513|123413|123494.5|123394.5|85
1649659800000|2022-04-11 06:50:00|123509|123409|123508|123408|123516.2|123416.2|123501.3|123401.3|28
1649660100000|2022-04-11 06:55:00|123508.5|123408.5|123487.5|123387.5|123510.3|123410.3|123483.8|123383.8|60
1649660400000|2022-04-11 07:00:00|123488|123388|123466.5|123366.5|123490.5|123390.5|123452.3|123352.3|134
1649660700000|2022-04-11 07:05:00|123465.5|123365.5|123485|123385|123497.3|123397.3|123464.5|123364.5|64
1649661000000|2022-04-11 07:10:00|123484|123384|123473.5|123373.5|123486.7|123386.7|123465.7|123365.7|119
1649661300000|2022-04-11 07:15:00|123475.3|123375.3|123468|123368|123478|123378|123463.9|123363.9|156
1649661600000|2022-04-11 07:20:00|123468.5|123368.5|123431.7|123331.7|123472|123372|123430.5|123330.5|194
1649661900000|2022-04-11 07:25:00|123432.2|123332.2|123411|123311|123438.4|123338.4|123410|123310|112
1649662200000|2022-04-11 07:30:00|123415.5|123315.5|123404.1|123304.1|123415.5|123315.5|123373|123273|162
1649662500000|2022-04-11 07:35:00|123403.5|123303.5|123330|123230|123404.1|123304.1|123314.1|123214.1|139
1649662800000|2022-04-11 07:40:00|123330.4|123230.4|123360|123260|123365|123265|123330|123230|198
1649663100000|2022-04-11 07:45:00|123359.4|123259.4|123360|123260|123362.4|123262.4|123351|123251|224
1649663400000|2022-04-11 07:50:00|123359.4|123259.4|123337.7|123237.7|123361.5|123261.5|123335|123235|142
1649663700000|2022-04-11 07:55:00|123338.2|123238.2|123438|123338|123443|123343|123338.2|123238.2|301
1649664000000|2022-04-11 08:00:00|123437.4|123337.4|123353.1|123253.1|123439|123339|123336.5|123236.5|264
1649664300000|2022-04-11 08:05:00|123353.4|123253.4|123336|123236|123356|123256|123332.4|123232.4|115
1649664600000|2022-04-11 08:10:00|123325.4|123225.4|123330.8|123230.8|123332|123232|123325.4|123225.4|7
1649664900000|2022-04-11 08:15:00|123330.3|123230.3|123342|123242|123347.5|123247.5|123300.4|123200.4|164
1649665200000|2022-04-11 08:20:00|123343|123243|123366.1|123266.1|123375.4|123275.4|123340.5|123240.5|237
1649665500000|2022-04-11 08:25:00|123362.3|123262.3|123346|123246|123371.4|123271.4|123336.5|123236.5|216
1649665800000|2022-04-11 08:30:00|123344.4|123244.4|123343|123243|123345.2|123245.2|123342.9|123242.9|44
1649666100000|2022-04-11 08:35:00|123342.9|123242.9|123337.5|123237.5|123342.9|123242.9|123337|123237|14
1649666400000|2022-04-11 08:40:00|123337|123237|123319.5|123219.5|123337|123237|123318.5|123218.5|25
1649666700000|2022-04-11 08:45:00|123319|123219|123306.5|123206.5|123324|123224|123306.2|123206.2|50
1649667000000|2022-04-11 08:50:00|123305.9|123205.9|123327.3|123227.3|123337.7|123237.7|123299.8|123199.8|168
1649667300000|2022-04-11 08:55:00|123327.8|123227.8|123340.8|123240.8|123341.8|123241.8|123306.1|123206.1|339
1649667600000|2022-04-11 09:00:00|123340.3|123240.3|123380.8|123280.8|123398.6|123298.6|123318.2|123218.2|383
1649667900000|2022-04-11 09:05:00|123381.1|123281.1|123383.9|123283.9|123383.9|123283.9|123371.6|123271.6|26
1649668200000|2022-04-11 09:10:00|123384.4|123284.4|123624.1|123424.1|123624.8|123438.8|123384.4|123284.4|114
1649668500000|2022-04-11 09:15:00|123623.8|123423.8|123620.4|123420.4|123665.3|123470|123559.7|123403.5|77
1649668800000|2022-04-11 09:20:00|123624.8|123424.8|123526.8|123426.8|123624.8|123460.3|123526.8|123424.8|24
1649669100000|2022-04-11 09:25:00|123526.2|123426.2|123513.8|123413.8|123526.2|123426.2|123506.9|123406.9|11
1649669400000|2022-04-11 09:30:00|123515.8|123415.8|123507.9|123407.9|123515.8|123415.8|123506.3|123406.3|12
1649669700000|2022-04-11 09:35:00|123506.4|123406.4|123508.4|123408.4|123511.8|123411.8|123496.7|123396.7|20
1649670000000|2022-04-11 09:40:00|123507.9|123407.9|123427.4|123327.4|123507.9|123407.9|123427.4|123327.4|217
1649670300000|2022-04-11 09:45:00|123426.9|123326.9|123351.1|123251.1|123426.9|123326.9|123349.4|123249.4|49
1649670600000|2022-04-11 09:50:00|123351.6|123251.6|123345.4|123245.4|123351.6|123251.6|123343.5|123243.5|14
1649670900000|2022-04-11 09:55:00|123367.1|123267.1|123370.5|123270.5|123375.6|123275.6|123367.1|123267.1|11
1649671200000|2022-04-11 10:00:00|123368.9|123268.9|123366.5|123266.5|123414.3|123268.9|123356.2|123204.2|22
1649671500000|2022-04-11 10:05:00|123370|123270|123406.5|123306.5|123451.1|123307.5|123370|123243.5|22
1649671800000|2022-04-11 10:10:00|123399.5|123299.5|123398.4|123298.4|123399.5|123299.5|123398.4|123298.4|4
1649672100000|2022-04-11 10:15:00|123398.9|123298.9|123374|123274|123398.9|123298.9|123373.5|123273.5|25
1649672400000|2022-04-11 10:20:00|123375|123275|123414.5|123314.5|123416|123316|123375|123275|16
1649672700000|2022-04-11 10:25:00|123418.5|123318.5|123429.1|123329.1|123430.5|123330.5|123403.5|123303.5|39
1649673000000|2022-04-11 10:30:00|123437.9|123337.9|123478.5|123378.5|123487|123387|123437.9|123337.9|67
1649673300000|2022-04-11 10:35:00|123466.5|123366.5|123465.1|123365.1|123466.5|123366.5|123461.5|123361.5|9
1649674200000|2022-04-11 10:50:00|123463|123363|123459.5|123359.5|123463|123363|123459.5|123359.5|3
1649674500000|2022-04-11 10:55:00|123459|123359|123459|123359|123460|123360|123454.6|123354.6|4
1649674800000|2022-04-11 11:00:00|123458.5|123358.5|123433.5|123333.5|123460.1|123360.1|123433.5|123333.5|29
1649675100000|2022-04-11 11:05:00|123433|123333|123425.1|123325.1|123434|123334|123423.7|123323.7|10
1649676000000|2022-04-11 11:20:00|123400|123300|123420.1|123320.1|123420.5|123320.5|123400|123300|11
1649676300000|2022-04-11 11:25:00|123413.5|123313.5|123457.4|123257.4|123457.4|123313.5|123390|123254.9|33
1649676600000|2022-04-11 11:30:00|123457.5|123257.5|123435.5|123235.5|123458.1|123258.1|123435.5|123235.5|15
1649676900000|2022-04-11 11:35:00|123382.5|123282.5|123382.5|123282.5|123382.5|123282.5|123366.2|123266.2|11
1649677200000|2022-04-11 11:40:00|123391.9|123291.9|123440|123340|123440|123340|123390.5|123290.5|12
1649677500000|2022-04-11 11:45:00|123437.5|123337.5|123460.8|123360.8|123462.5|123362.5|123435|123335|28
1649677800000|2022-04-11 11:50:00|123459|123359|123436.9|123336.9|123459|123359|123436.9|123336.9|25
1649678100000|2022-04-11 11:55:00|123436.4|123336.4|123459.9|123359.9|123460.5|123360.5|123436.4|123336.4|37
1649678400000|2022-04-11 12:00:00|123459.4|123359.4|123478|123378|123483.5|123383.5|123458.4|123358.4|25
1649678700000|2022-04-11 12:05:00|123478.5|123378.5|123488.5|123388.5|123488.5|123388.5|123478|123378|11
1649679000000|2022-04-11 12:10:00|123494.2|123394.2|123518.7|123418.7|123530.4|123430.4|123494.2|123394.2|38
1649679300000|2022-04-11 12:15:00|123518.5|123418.5|123529|123429|123531.2|123431.2|123517.5|123417.5|22
1649679600000|2022-04-11 12:20:00|123530.9|123430.9|123524.3|123424.3|123531.9|123431.9|123517.6|123417.6|19
1649679900000|2022-04-11 12:25:00|123523.8|123423.8|123528.9|123428.9|123528.9|123428.9|123523.8|123423.8|11
1649680200000|2022-04-11 12:30:00|123539|123439|123610.9|123410.9|123611.8|123456.7|123539|123407.4|30
1649680500000|2022-04-11 12:35:00|123610.7|123410.7|123631.5|123431.5|123631.5|123479.4|123572.5|123409.2|213
1649680800000|2022-04-11 12:40:00|123631.4|123431.4|123587.8|123487.8|123632.5|123511.9|123586.8|123431.4|47
1649681100000|2022-04-11 12:45:00|123586.5|123486.5|123525.5|123425.5|123605.5|123486.5|123524.1|123381.5|26
1649681400000|2022-04-11 12:50:00|123525|123425|123480.4|123380.4|123525|123425|123480.4|123380.4|36
1649681700000|2022-04-11 12:55:00|123479.9|123379.9|123486.1|123286.1|123493.4|123379.9|123446.3|123284.5|34
1649682000000|2022-04-11 13:00:00|123486.7|123286.7|123519.5|123319.5|123519.5|123359.4|123395.2|123228.7|118
1649682300000|2022-04-11 13:05:00|123519.8|123319.8|123521|123321|123521|123321|123518.4|123318.4|27
1649682600000|2022-04-11 13:10:00|123457.7|123357.7|123479|123379|123511.4|123383.5|123457.7|123310|60
1649682900000|2022-04-11 13:15:00|123479.5|123379.5|123475.8|123375.8|123479.5|123379.5|123468.8|123368.8|22
1649683200000|2022-04-11 13:20:00|123478|123378|123529.3|123329.3|123529.5|123381.8|123470|123323.5|92
1649683500000|2022-04-11 13:25:00|123535|123335|123542.3|123342.3|123542.5|123342.5|123529|123329|19
1649683800000|2022-04-11 13:30:00|123541.8|123341.8|123534|123334|123542.3|123384|123478|123333.5|19
1649684100000|2022-04-11 13:35:00|123533.8|123333.8|123536.3|123336.3|123538.8|123338.8|123533.8|123333.8|17
1649684400000|2022-04-11 13:40:00|123539.8|123339.8|123486.5|123386.5|123539.8|123390.6|123486.5|123329|35
1649684700000|2022-04-11 13:45:00|123487|123387|123574|123374|123608.9|123441|123487|123334.3|111
1649685000000|2022-04-11 13:50:00|123572.5|123372.5|123559.7|123359.7|123572.5|123372.5|123558.7|123358.7|12
1649685300000|2022-04-11 13:55:00|123558.2|123358.2|123560|123360|123560|123360|123550.8|123350.8|54
1649685600000|2022-04-11 14:00:00|123562|123362|123566.7|123366.7|123572|123372|123555.5|123355.5|34
1649685900000|2022-04-11 14:05:00|123566.2|123366.2|123523|123323|123566.2|123409|123494|123322|34
1649686200000|2022-04-11 14:10:00|123524|123324|123523|123323|123524|123324|123523|123323|2
1649686500000|2022-04-11 14:15:00|123522|123322|123486.5|123286.5|123522|123322|123452.2|123252.2|74
1649686800000|2022-04-11 14:20:00|123486.2|123286.2|123529.9|123329.9|123535.3|123335.3|123483.7|123283.7|70
1649687100000|2022-04-11 14:25:00|123535.3|123335.3|123551.9|123351.9|123553.3|123353.3|123535.3|123335.3|7
1649687400000|2022-04-11 14:30:00|123551.4|123351.4|123545.4|123345.4|123551.9|123351.9|123528.9|123328.9|899
1649687700000|2022-04-11 14:35:00|123544.4|123344.4|123529|123329|123555|123392|123477.8|123328|293
1649688000000|2022-04-11 14:40:00|123528|123328|123548|123348|123549|123349|123528|123328|36
1649688300000|2022-04-11 14:45:00|123548.8|123348.8|123541.4|123341.4|123551|123351|123541.4|123341.4|10
1649688600000|2022-04-11 14:50:00|123543.4|123343.4|123508.5|123408.5|123546.4|123410|123488.5|123331.4|26
1649688900000|2022-04-11 14:55:00|123509|123409|123518.5|123418.5|123519|123419|123508|123408|114
1649689200000|2022-04-11 15:00:00|123519|123419|123510.5|123410.5|123530|123430|123510.5|123410.5|27
1649689500000|2022-04-11 15:05:00|123511|123411|123519|123419|123519|123419|123511|123411|11
1649689800000|2022-04-11 15:10:00|123520|123420|123526|123426|123526.5|123426.5|123520|123420|15
1649690100000|2022-04-11 15:15:00|123525.5|123425.5|123568.4|123368.4|123579.5|123429.5|123525|123368.4|19
1649690400000|2022-04-11 15:20:00|123518.7|123418.7|123535.8|123435.8|123536.8|123436.8|123517.7|123417.7|115
1649690700000|2022-04-11 15:25:00|123537.3|123437.3|123541.1|123441.1|123560.5|123460.5|123533.1|123433.1|508
1649691000000|2022-04-11 15:30:00|123542.6|123442.6|123551.8|123351.8|123571.9|123442.6|123526.1|123342.8|67
1649691300000|2022-04-11 15:35:00|123551.7|123351.7|123633.1|123433.1|123633.1|123433.1|123551.7|123351.7|17
1649691600000|2022-04-11 15:40:00|123624.5|123424.5|123552.6|123452.6|123638.5|123466.4|123552.6|123414.8|66
1649691900000|2022-04-11 15:45:00|123552.1|123452.1|123558.6|123458.6|123562.1|123462.1|123552.1|123452.1|7
1649692200000|2022-04-11 15:50:00|123560.6|123460.6|123587.3|123487.3|123587.3|123487.3|123560.6|123460.6|36
1649692500000|2022-04-11 15:55:00|123614.3|123514.3|123610.6|123510.6|123658.3|123517.1|123601.6|123454.4|57
1649692800000|2022-04-11 16:00:00|123609.1|123509.1|123618.8|123518.8|123624.6|123524.6|123608.6|123508.6|18
1649693100000|2022-04-11 16:05:00|123618.3|123518.3|123617.6|123517.6|123618.3|123518.3|123617.3|123517.3|4
1649693400000|2022-04-11 16:10:00|123619.1|123519.1|123701.6|123501.6|123711.6|123564.5|123619.1|123501.4|60
1649693700000|2022-04-11 16:15:00|123702.1|123502.1|123643.3|123543.3|123702.4|123543.3|123643.3|123494.3|14
1649694000000|2022-04-11 16:20:00|123642.8|123542.8|123640.8|123540.8|123695.6|123553.1|123640.8|123495.6|27
1649694300000|2022-04-11 16:25:00|123640.3|123540.3|123647.1|123547.1|123647.1|123547.1|123640.3|123540.3|11
1649694600000|2022-04-11 16:30:00|123646|123546|123629|123529|123646|123546|123628|123528|24
1649694900000|2022-04-11 16:35:00|123629.5|123529.5|123618.5|123518.5|123630.5|123530.5|123618|123518|35
1649695200000|2022-04-11 16:40:00|123620.5|123520.5|123678.4|123478.4|123678.4|123531|123620|123478.4|19
1649695500000|2022-04-11 16:45:00|123674.7|123474.7|123675.3|123475.3|123675.3|123475.3|123674.7|123474.7|2
1649695800000|2022-04-11 16:50:00|123674.3|123474.3|123664.2|123564.2|123678.7|123564.7|123621.1|123474.3|33
1649696100000|2022-04-11 16:55:00|123653.7|123553.7|123663.7|123563.7|123698.8|123576.7|123649.1|123494.3|34
1649696400000|2022-04-11 17:00:00|123663.2|123563.2|123663.5|123563.5|123667.5|123567.5|123662.5|123562.5|25
1649696700000|2022-04-11 17:05:00|123663|123563|123669.5|123469.5|123675.5|123563|123627.7|123459.5|62
1649697000000|2022-04-11 17:10:00|123670|123470|123656.5|123456.5|123670|123470|123656.5|123456.5|28
1649697300000|2022-04-11 17:15:00|123657|123457|123657.1|123457.1|123658.8|123458.8|123656.5|123456.5|7
1649697600000|2022-04-11 17:20:00|123656.6|123456.6|123658.6|123458.6|123661.3|123461.3|123656.6|123456.6|9
1649698200000|2022-04-11 17:30:00|123658.1|123458.1|123651.7|123451.7|123660.6|123460.6|123648.7|123448.7|16
1649698500000|2022-04-11 17:35:00|123651.2|123451.2|123599.8|123399.8|123654.7|123454.7|123588|123388|17
1649698800000|2022-04-11 17:40:00|123588|123388|123588|123388|123588|123388|123588|123388|1
1649699100000|2022-04-11 17:45:00|123595.8|123395.8|123597.8|123397.8|123597.8|123397.8|123541.9|123341.9|8
1649699400000|2022-04-11 17:50:00|123599.8|123399.8|123599.8|123399.8|123599.8|123399.8|123599.8|123399.8|1
1649699700000|2022-04-11 17:55:00|123586|123386|123646.8|123446.8|123673.8|123473.8|123586|123386|19
1649700000000|2022-04-11 18:00:00|123646.4|123446.4|123646.8|123446.8|123646.8|123446.8|123645.4|123445.4|3
1649700300000|2022-04-11 18:05:00|123631|123431|123631|123431|123631|123431|123631|123431|1
1649700600000|2022-04-11 18:10:00|123650.4|123450.4|123642.4|123442.4|123650.4|123450.4|123631|123431|4
1649700900000|2022-04-11 18:15:00|123642.8|123442.8|123634.3|123434.3|123649|123449|123629|123429|19
1649701200000|2022-04-11 18:20:00|123634.1|123434.1|123616.4|123416.4|123634.1|123434.1|123602|123402|30
1649701500000|2022-04-11 18:25:00|123614.1|123414.1|123590.5|123390.5|123614.1|123414.1|123587|123387|6
1649701800000|2022-04-11 18:30:00|123590.4|123390.4|123584.5|123384.5|123590.5|123390.5|123584.5|123384.5|18
1649702100000|2022-04-11 18:35:00|123578|123378|123581.8|123381.8|123581.8|123381.8|123578|123378|17
1649702400000|2022-04-11 18:40:00|123582.1|123382.1|123584.5|123384.5|123584.5|123384.5|123581.3|123381.3|4
1649702700000|2022-04-11 18:45:00|123581.8|123381.8|123581.8|123381.8|123581.8|123381.8|123581.8|123381.8|1
1649703300000|2022-04-11 18:55:00|123582|123382|123582|123382|123582|123382|123582|123382|1
1649718000000|2022-04-11 23:00:00|123667|123467|123667|123467|123667|123467|123667|123467|1
1649721600000|2022-04-12 00:00:00|123682|123322|123656.5|123456.5|123812.1|123470|123621|123322|207
1649721900000|2022-04-12 00:05:00|123657|123457|123597|123497|123680.5|123528.5|123596.5|123449.5|220
1649722200000|2022-04-12 00:10:00|123597.5|123497.5|123581|123481|123606|123506|123555|123455|236
1649722500000|2022-04-12 00:15:00|123581.5|123481.5|123635|123535|123635|123535|123568|123468|210
1649722800000|2022-04-12 00:20:00|123636|123536|123651.5|123551.5|123682.5|123582.5|123630.5|123530.5|305
1649723100000|2022-04-12 00:25:00|123651|123551|123639|123539|123661|123561|123633|123533|156
1649723400000|2022-04-12 00:30:00|123637.3|123537.3|123660|123560|123670|123570|123636.5|123536.5|180
1649723700000|2022-04-12 00:35:00|123659|123559|123640.5|123540.5|123660|123560|123637.5|123537.5|119
1649724000000|2022-04-12 00:40:00|123639|123539|123677.2|123577.2|123690.3|123590.3|123639|123539|168
1649724300000|2022-04-12 00:45:00|123677|123577|123740.4|123640.4|123742.5|123642.5|123677|123577|375
1649724600000|2022-04-12 00:50:00|123740.6|123640.6|123774|123674|123812.8|123712.8|123736.7|123636.7|277
1649724900000|2022-04-12 00:55:00|123774.5|123674.5|123816.5|123716.5|123816.5|123716.5|123765.8|123665.8|192
1649725200000|2022-04-12 01:00:00|123817.5|123717.5|123815.5|123715.5|123829.3|123729.3|123799|123699|318
1649725500000|2022-04-12 01:05:00|123815|123715|123773|123673|123819.3|123719.3|123760.5|123660.5|213
1649725800000|2022-04-12 01:10:00|123772|123672|123778|123678|123791.5|123691.5|123758.5|123658.5|250
1649726100000|2022-04-12 01:15:00|123785|123685|123846.5|123746.5|123850|123750|123777|123677|154
1649726400000|2022-04-12 01:20:00|123850.8|123750.8|123862.8|123762.8|123876.5|123776.5|123811.5|123711.5|334
1649726700000|2022-04-12 01:25:00|123863.1|123763.1|123833.5|123733.5|123865.5|123765.5|123822|123722|234
1649727000000|2022-04-12 01:30:00|123835.4|123735.4|123846.3|123746.3|123852.5|123752.5|123805.3|123705.3|257
1649727300000|2022-04-12 01:35:00|123846.8|123746.8|123887|123787|123890|123790|123841|123741|278
1649727600000|2022-04-12 01:40:00|123893.5|123793.5|123869.5|123769.5|123913.3|123813.3|123865|123765|247
1649727900000|2022-04-12 01:45:00|123871|123771|123828.5|123728.5|123886|123786|123825.7|123725.7|236
1649728200000|2022-04-12 01:50:00|123829|123729|123863.3|123763.3|123866.8|123766.8|123821.8|123721.8|342
1649728500000|2022-04-12 01:55:00|123862.5|123762.5|123846|123746|123863.5|123763.5|123844|123744|229
1649728800000|2022-04-12 02:00:00|123845.3|123745.3|123850.5|123750.5|123858.5|123758.5|123831|123731|114
1649729100000|2022-04-12 02:05:00|123846|123746|123832.5|123732.5|123866.5|123766.5|123829.5|123729.5|175
1649729400000|2022-04-12 02:10:00|123829.5|123729.5|123801.5|123701.5|123849.5|123749.5|123798.8|123698.8|129
1649729700000|2022-04-12 02:15:00|123799|123699|123815|123715|123818.5|123718.5|123778|123678|222
1649730000000|2022-04-12 02:20:00|123821.5|123721.5|123828.5|123728.5|123844|123744|123821|123721|194
1649730300000|2022-04-12 02:25:00|123828.3|123728.3|123852.5|123752.5|123853.5|123753.5|123822.1|123722.1|146
1649730600000|2022-04-12 02:30:00|123850.5|123750.5|123832|123732|123853.1|123753.1|123830.5|123730.5|144
1649730900000|2022-04-12 02:35:00|123841.1|123741.1|123802.8|123702.8|123842|123742|123787.5|123687.5|182
1649731200000|2022-04-12 02:40:00|123803.5|123703.5|123808|123708|123835|123735|123798.5|123698.5|159
1649731500000|2022-04-12 02:45:00|123808.5|123708.5|123800.5|123700.5|123831.5|123731.5|123793|123693|135
1649731800000|2022-04-12 02:50:00|123801.1|123701.1|123811|123711|123819|123719|123801.1|123701.1|73
1649732100000|2022-04-12 02:55:00|123811.5|123711.5|123814.5|123714.5|123828.5|123728.5|123804|123704|97
1649732400000|2022-04-12 03:00:00|123815|123715|123820.8|123720.8|123826.5|123726.5|123789.3|123689.3|109
1649732700000|2022-04-12 03:05:00|123821.8|123721.8|123808.8|123708.8|123821.8|123721.8|123798.8|123698.8|123
1649733000000|2022-04-12 03:10:00|123808.3|123708.3|123818|123718|123829.1|123729.1|123808|123708|73
1649733300000|2022-04-12 03:15:00|123811.5|123711.5|123822|123722|123829.3|123729.3|123809.5|123709.5|115
1649733600000|2022-04-12 03:20:00|123822.5|123722.5|123817.5|123717.5|123833|123733|123817|123717|110
1649733900000|2022-04-12 03:25:00|123817.3|123717.3|123836.5|123736.5|123841.5|123741.5|123817.3|123717.3|100
1649734200000|2022-04-12 03:30:00|123836|123736|123823.3|123723.3|123836.1|123736.1|123820|123720|105
1649734500000|2022-04-12 03:35:00|123823|123723|123822|123722|123827|123727|123809.4|123709.4|114
1649734800000|2022-04-12 03:40:00|123816.1|123716.1|123827|123727|123827|123727|123803.6|123703.6|133
1649735100000|2022-04-12 03:45:00|123824.5|123724.5|123810.5|123710.5|123827|123727|123807.6|123707.6|61
1649735400000|2022-04-12 03:50:00|123810|123710|123814.3|123714.3|123822.5|123722.5|123810|123710|41
1649735700000|2022-04-12 03:55:00|123814|123714|123817.5|123717.5|123818.8|123718.8|123801.5|123701.5|104
1649736000000|2022-04-12 04:00:00|123818|123718|123803.5|123703.5|123821.5|123721.5|123801.5|123701.5|64
1649736300000|2022-04-12 04:05:00|123804|123704|123815|123715|123815|123715|123800.3|123700.3|39
1649736600000|2022-04-12 04:10:00|123819|123719|123817.5|123717.5|123840.5|123740.5|123815.5|123715.5|124
1649736900000|2022-04-12 04:15:00|123818.5|123718.5|123851|123751|123853|123753|123818.5|123718.5|63
1649737200000|2022-04-12 04:20:00|123850.5|123750.5|123816|123716|123850.5|123750.5|123814|123714|99
1649737500000|2022-04-12 04:25:00|123816.5|123716.5|123822|123722|123826.5|123726.5|123815.5|123715.5|58
1649737800000|2022-04-12 04:30:00|123822.5|123722.5|123820|123720|123825|123725|123816|123716|57
1649738100000|2022-04-12 04:35:00|123820.5|123720.5|123831|123731|123842.5|123742.5|123815.5|123715.5|92
1649738400000|2022-04-12 04:40:00|123830.5|123730.5|123821.5|123721.5|123839|123739|123820.5|123720.5|65
1649738700000|2022-04-12 04:45:00|123822|123722|123802|123702|123822.5|123722.5|123797|123697|86
1649739000000|2022-04-12 04:50:00|123801.5|123701.5|123805|123705|123811.5|123711.5|123800|123700|40
1649739300000|2022-04-12 04:55:00|123809.8|123709.8|123823.8|123723.8|123839.5|123739.5|123805|123705|125
1649739600000|2022-04-12 05:00:00|123822.5|123722.5|123831|123731|123837|123737|123820|123720|127
1649739900000|2022-04-12 05:05:00|123831.2|123731.2|123802.7|123702.7|123836.5|123736.5|123802.7|123702.7|125
1649740200000|2022-04-12 05:10:00|123802.2|123702.2|123781.3|123681.3|123806.3|123706.3|123781.3|123681.3|106
1649740500000|2022-04-12 05:15:00|123780.9|123680.9|123708.3|123608.3|123780.9|123680.9|123699.5|123599.5|137
1649740800000|2022-04-12 05:20:00|123708|123608|123603.8|123503.8|123716.3|123616.3|123584.3|123484.3|334
1649741100000|2022-04-12 05:25:00|123603.3|123503.3|123633.3|123533.3|123648.1|123548.1|123594.7|123494.7|281
1649741400000|2022-04-12 05:30:00|123634.3|123534.3|123632|123532|123654.5|123554.5|123627.5|123527.5|200
1649741700000|2022-04-12 05:35:00|123633|123533|123670|123570|123676.5|123576.5|123629.5|123529.5|170
1649742000000|2022-04-12 05:40:00|123669|123569|123681.1|123581.1|123714.5|123614.5|123654.5|123554.5|192
1649742300000|2022-04-12 05:45:00|123681.5|123581.5|123702|123602|123710|123610|123661.1|123561.1|204
1649742600000|2022-04-12 05:50:00|123702.5|123602.5|123710.2|123610.2|123713.4|123613.4|123674.5|123574.5|241
1649742900000|2022-04-12 05:55:00|123710.5|123610.5|123734.5|123634.5|123740.5|123640.5|123699.3|123599.3|212
1649743200000|2022-04-12 06:00:00|123735|123635|123686|123586|123740|123640|123681.5|123581.5|293
1649743500000|2022-04-12 06:05:00|123687|123587|123684.5|123584.5|123688|123588|123670|123570|166
1649743800000|2022-04-12 06:10:00|123685.5|123585.5|123672.7|123572.7|123702.5|123602.5|123672.5|123572.5|130
1649744100000|2022-04-12 06:15:00|123673.2|123573.2|123723.5|123623.5|123728|123628|123672.7|123572.7|122
1649744400000|2022-04-12 06:20:00|123724|123624|123713|123613|123747|123647|123713|123613|130
1649744700000|2022-04-12 06:25:00|123713.5|123613.5|123693|123593|123725|123625|123683.5|123583.5|197
1649745000000|2022-04-12 06:30:00|123691.5|123591.5|123391.9|123291.9|123706|123606|123300|123100|501
1649745300000|2022-04-12 06:35:00|123391.8|123291.8|123353|123253|123399.4|123299.4|123289.5|123189.5|122
1649745600000|2022-04-12 06:40:00|123348.7|123248.7|123290|123190|123348.7|123248.7|123241.4|123141.4|131
1649745900000|2022-04-12 06:45:00|123288|123188|123322.4|123222.4|123351.1|123223|123286.5|123144|98
1649746200000|2022-04-12 06:50:00|123330.2|123230.2|123379.5|123179.5|123424.5|123285.9|123314.5|123171|158
1649746500000|2022-04-12 06:55:00|123378.5|123178.5|123359|123259|123382|123272|123331|123178.5|168
1649746800000|2022-04-12 07:00:00|123360|123260|123409.5|123209.5|123410.5|123274|123333|123196.5|224
1649747100000|2022-04-12 07:05:00|123409|123209|123372|123172|123409.5|123265|123342|123171.5|153
1649747400000|2022-04-12 07:10:00|123372.5|123172.5|123255|123155|123374.5|123197.5|123253|123115.5|259
1649747700000|2022-04-12 07:15:00|123254|123154|123160.8|123060.8|123272.5|123172.5|123126.5|123026.5|233
1649748000000|2022-04-12 07:20:00|123160.7|123060.7|123134.4|123034.4|123214.1|123114.1|123132.1|123032.1|93
1649748300000|2022-04-12 07:25:00|123132.1|123032.1|123232.1|123132.1|123343|123150|123131|123031|89
1649748600000|2022-04-12 07:30:00|123232.5|123132.5|123149|123049|123243|123143|123149|123049|58
1649748900000|2022-04-12 07:35:00|123132.8|123032.8|123032|122932|123132.8|123032.8|122982.8|122790|135
1649749200000|2022-04-12 07:40:00|123031.5|122931.5|123156.5|123056.5|123195.9|123095.9|123025.5|122925.5|133
1649749500000|2022-04-12 07:45:00|123157|123057|123194|123094|123216|123099.8|123113.1|122949.1|115
1649749800000|2022-04-12 07:50:00|123199.4|123099.4|123184.4|123084.4|123199.4|123099.4|123171.3|123071.3|51
1649750100000|2022-04-12 07:55:00|123188.2|123088.2|123151.1|122951.1|123190|123090|123108.5|122951.1|71
1649750400000|2022-04-12 08:00:00|123155.1|122955.1|123083.5|122983.5|123176.1|123021|123080.1|122951.1|34
1649750700000|2022-04-12 08:05:00|123074.1|122974.1|123095.7|122995.7|123130.1|123012.1|123074.1|122924|36
1649751000000|2022-04-12 08:10:00|123093.3|122993.3|123022.1|122922.1|123138.1|122993.3|123018.5|122918.5|37
1649751300000|2022-04-12 08:15:00|123029.5|122929.5|123035.4|122935.4|123035.4|122935.4|123026.5|122926.5|11
1649751900000|2022-04-12 08:25:00|123032.5|122932.5|123053.8|122953.8|123115.1|122965.3|123032.5|122900|34
1649752200000|2022-04-12 08:30:00|123053.9|122953.9|123073.5|122973.5|123105|123005|123053.9|122902.1|51
1649752500000|2022-04-12 08:35:00|123064.5|122964.5|123064.4|122964.4|123078.2|122978.2|123054|122954|41
1649752800000|2022-04-12 08:40:00|123063.5|122963.5|123077.5|122977.5|123079.2|122979.2|123059.4|122959.4|60
1649753100000|2022-04-12 08:45:00|123077.2|122977.2|123128.1|123028.1|123173.1|123035.8|123066.1|122962.1|132
1649753400000|2022-04-12 08:50:00|123127.9|123027.9|123194.2|123094.2|123213.8|123112.1|123127.9|122981.6|151
1649753700000|2022-04-12 08:55:00|123194|123094|123236.5|123036.5|123258.3|123135.9|123180.2|123014.6|201
1649754000000|2022-04-12 09:00:00|123237.5|123037.5|123248.5|123048.5|123273.1|123097.5|123181|123036.5|42
1649754300000|2022-04-12 09:05:00|123250.5|123050.5|123254.5|123054.5|123265.1|123123.5|123212.1|123050.5|27
1649754600000|2022-04-12 09:10:00|123255.1|123055.1|123215.1|123115.1|123257.5|123115.1|123168.1|123048.9|43
1649754900000|2022-04-12 09:15:00|123200.5|123100.5|123225.1|123025.1|123244.5|123113.5|123180.1|122980.1|42
1649755200000|2022-04-12 09:20:00|123229.4|123029.4|123224.1|123124.1|123282.5|123125.1|123212.2|123028.2|37
1649755500000|2022-04-12 09:25:00|123209.5|123109.5|123239|123139|123264.5|123144.5|123209.5|123055.5|16
1649755800000|2022-04-12 09:30:00|123238.9|123138.9|123222.6|123022.6|123286.3|123141.9|123211.5|123022.6|70
1649756100000|2022-04-12 09:35:00|123230.1|123030.1|123249.2|123049.2|123258.4|123058.4|123223.4|123023.4|17
1649756400000|2022-04-12 09:40:00|123248.7|123048.7|123208.3|123108.3|123248.7|123109.9|123201|123045.7|25
1649756700000|2022-04-12 09:45:00|123208.8|123108.8|123209|123109|123221.9|123121.9|123208.8|123108.8|21
1649757000000|2022-04-12 09:50:00|123206.9|123106.9|123227.4|123127.4|123237.4|123137.4|123201.4|123101.4|11
1649757300000|2022-04-12 09:55:00|123227.2|123127.2|123275.1|123075.1|123276.5|123131|123221.7|123069.5|22
1649757600000|2022-04-12 10:00:00|123270.5|123070.5|123242|123142|123275.1|123145.6|123221.3|123069.5|27
1649757900000|2022-04-12 10:05:00|123243.5|123143.5|123228.5|123128.5|123247.8|123147.8|123228.5|123128.5|11
1649758200000|2022-04-12 10:10:00|123228|123128|123228.5|123128.5|123228.5|123128.5|123228|123128|2
1649758500000|2022-04-12 10:15:00|123229|123129|123229|123129|123229|123129|123229|123129|1
1649758800000|2022-04-12 10:20:00|123229.5|123129.5|123231.2|123131.2|123231.2|123131.2|123229.5|123129.5|2
1649759100000|2022-04-12 10:25:00|123230.2|123130.2|123228.1|123128.1|123230.2|123130.2|123225.9|123125.9|16
1649759400000|2022-04-12 10:30:00|123229.5|123129.5|123226.6|123126.6|123238.3|123138.3|123226.6|123126.6|8
1649759700000|2022-04-12 10:35:00|123227.3|123127.3|123227.1|123127.1|123227.6|123127.6|123227.1|123127.1|3
1649760000000|2022-04-12 10:40:00|123231.4|123131.4|123227.6|123127.6|123232.9|123132.9|123227.6|123127.6|9
1649760300000|2022-04-12 10:45:00|123226.6|123126.6|123225.7|123125.7|123226.6|123126.6|123223.7|123123.7|6
1649760600000|2022-04-12 10:50:00|123225.4|123125.4|123224.8|123124.8|123226.4|123126.4|123224.8|123124.8|7
1649760900000|2022-04-12 10:55:00|123225.3|123125.3|123242.9|123142.9|123246.2|123146.2|123225.3|123125.3|27
1649761200000|2022-04-12 11:00:00|123242.4|123142.4|123236.9|123136.9|123242.4|123142.4|123232.2|123132.2|18
1649761500000|2022-04-12 11:05:00|123233.4|123133.4|123207.5|123107.5|123236.9|123136.9|123207.5|123107.5|22
1649761800000|2022-04-12 11:10:00|123207|123107|123225.5|123125.5|123242.3|123142.3|123207|123107|18
1649762100000|2022-04-12 11:15:00|123227|123127|123236.4|123136.4|123249.4|123149.4|123225.5|123125.5|41
1649762400000|2022-04-12 11:20:00|123234.9|123134.9|123232|123132|123252.5|123152.5|123232|123132|23
1649762700000|2022-04-12 11:25:00|123231.8|123131.8|123230.5|123130.5|123232.3|123132.3|123223.8|123123.8|11
1649763000000|2022-04-12 11:30:00|123232|123132|123233.3|123133.3|123233.3|123133.3|123232|123132|2
1649763300000|2022-04-12 11:35:00|123233.8|123133.8|123236.1|123136.1|123246.4|123146.4|123232|123132|37
1649763600000|2022-04-12 11:40:00|123234.3|123134.3|123227|123127|123235.1|123135.1|123212.8|123112.8|35
1649763900000|2022-04-12 11:45:00|123226.5|123126.5|123201.8|123101.8|123226.5|123126.5|123201.3|123101.3|21
1649764200000|2022-04-12 11:50:00|123245.5|123045.5|123147.3|122947.3|123245.5|123094.2|123074.8|122934.9|75
1649764500000|2022-04-12 11:55:00|123145.8|122945.8|123025.5|122925.5|123145.8|122999.9|123025|122925|62
1649764800000|2022-04-12 12:00:00|123026.4|122926.4|123061.4|122961.4|123108.6|122980.5|123026.4|122897.9|107
1649765100000|2022-04-12 12:05:00|123060.3|122960.3|123040.3|122940.3|123060.3|122960.3|123034.8|122934.8|27
1649765400000|2022-04-12 12:10:00|123040.2|122940.2|123029.4|122929.4|123040.9|122940.9|123014.8|122914.8|21
1649765700000|2022-04-12 12:15:00|123030.4|122930.4|123034.8|122934.8|123039.8|122939.8|123009.8|122909.8|26
1649766000000|2022-04-12 12:20:00|123030.9|122930.9|123064.8|122964.8|123064.8|122964.8|123029.4|122929.4|19
1649766300000|2022-04-12 12:25:00|123076.8|122976.8|123102.5|122902.5|123114|122979.8|123044.3|122875.5|40
1649766600000|2022-04-12 12:30:00|123102|122902|122908.5|122708.5|123103|122903|122868.2|122668.2|131
1649766900000|2022-04-12 12:35:00|122900.5|122700.5|122889.4|122689.4|123000.9|122854.3|122889.4|122689.4|118
1649767200000|2022-04-12 12:40:00|122877.2|122677.2|122712.4|122512.4|122878.5|122692.3|122647.3|122506.9|125
1649767500000|2022-04-12 12:45:00|122711.8|122511.8|122620.5|122420.5|122720.3|122582.8|122570.8|122406.9|117
1649767800000|2022-04-12 12:50:00|122573.8|122473.8|122549.3|122449.3|122681.9|122529.3|122549.3|122430.5|102
1649768100000|2022-04-12 12:55:00|122547.3|122447.3|122617.4|122517.4|122663.4|122518.8|122506.8|122346.7|149
1649768400000|2022-04-12 13:00:00|122617.1|122517.1|122701.4|122501.4|122732.8|122532.8|122617.1|122463.1|218
1649768700000|2022-04-12 13:05:00|122701.5|122501.5|122684|122484|122702.3|122557|122638|122438|113
1649769000000|2022-04-12 13:10:00|122688|122488|122715.3|122515.3|122724|122543.8|122634.4|122483|82
1649769300000|2022-04-12 13:15:00|122716.4|122516.4|122749.8|122649.8|122794.4|122660.3|122716.2|122516.2|201
1649769600000|2022-04-12 13:20:00|122750.8|122650.8|122765.8|122665.8|122899.4|122728.7|122749.8|122605|73
1649769900000|2022-04-12 13:25:00|122755|122655|122770.5|122570.5|122770.5|122656.8|122704.9|122504.9|50
1649770200000|2022-04-12 13:30:00|122770.1|122570.1|122820|122620|122820|122620|122770.1|122570.1|44
1649770500000|2022-04-12 13:35:00|122820.5|122620.5|122849.9|122649.9|122854.2|122654.2|122820.5|122620.5|62
1649770800000|2022-04-12 13:40:00|122853.9|122653.9|122876|122676|122885.5|122685.5|122853.9|122653.9|144
1649771100000|2022-04-12 13:45:00|122876.5|122676.5|122807.4|122707.4|122883.4|122707.4|122788.4|122659.9|64
1649771400000|2022-04-12 13:50:00|122805.7|122705.7|122793|122693|122815.5|122715.5|122786.5|122686.5|62
1649771700000|2022-04-12 13:55:00|122792.2|122692.2|122802|122702|122805.5|122705.5|122787.7|122687.7|70
1649772000000|2022-04-12 14:00:00|122802.5|122702.5|122771|122671|122816|122716|122771|122671|45
1649772300000|2022-04-12 14:05:00|122771.5|122671.5|122821.3|122621.3|122847.3|122700.5|122704.5|122585.6|88
1649772600000|2022-04-12 14:10:00|122843.3|122643.3|122797.1|122597.1|122852.3|122652.3|122787.9|122587.9|38
1649772900000|2022-04-12 14:15:00|122806.9|122606.9|122810|122610|122813|122613|122799.1|122599.1|14
1649773200000|2022-04-12 14:20:00|122814|122614|122765.4|122665.4|122817|122665.4|122754.5|122604|10
1649773500000|2022-04-12 14:25:00|122766.4|122666.4|122864.5|122664.5|122872|122696.5|122766.4|122648.5|49
1649773800000|2022-04-12 14:30:00|122864.2|122664.2|122829|122629|122864.2|122664.2|122821|122621|37
1649774100000|2022-04-12 14:35:00|122828|122628|122779|122679|122829|122680.5|122776.4|122624.4|55
1649774400000|2022-04-12 14:40:00|122778|122678|122772.5|122672.5|122782.5|122682.5|122772.5|122672.5|57
1649774700000|2022-04-12 14:45:00|122777.5|122677.5|122780.5|122680.5|122781.5|122681.5|122772.5|122672.5|35
1649775000000|2022-04-12 14:50:00|122781|122681|122778|122678|122782|122682|122777|122677|38
1649775300000|2022-04-12 14:55:00|122777.5|122677.5|122776|122676|122783.7|122683.7|122773.5|122673.5|271
1649775600000|2022-04-12 15:00:00|122774.5|122674.5|122784.7|122684.7|122863.2|122703.5|122771|122636.9|44
1649775900000|2022-04-12 15:05:00|122784.2|122684.2|122788.2|122688.2|122788.2|122688.2|122783.7|122683.7|16
1649776200000|2022-04-12 15:10:00|122788.7|122688.7|122825|122725|122826|122726|122788.2|122688.2|57
1649776500000|2022-04-12 15:15:00|122824.5|122724.5|122869.8|122669.8|122882|122724.5|122823.5|122669.5|12
1649776800000|2022-04-12 15:20:00|122869.5|122669.5|122870|122670|122870|122670|122867.4|122667.4|8
1649777100000|2022-04-12 15:25:00|122810|122710|122797.7|122597.7|122810|122710|122742|122590|41
1649777400000|2022-04-12 15:30:00|122797.2|122597.2|122796.5|122596.5|122799.5|122599.5|122796|122596|15
1649777700000|2022-04-12 15:35:00|122791.4|122591.4|122746.2|122646.2|122798.4|122648.4|122744.7|122590|520
1649778000000|2022-04-12 15:40:00|122747.2|122647.2|122710.5|122610.5|122798|122647.2|122709|122587|98
1649778300000|2022-04-12 15:45:00|122705.5|122605.5|122781.5|122581.5|122783|122651.5|122703.5|122580.5|70
1649778600000|2022-04-12 15:50:00|122781|122581|122780.5|122580.5|122785.5|122585.5|122778.2|122578.2|51
1649778900000|2022-04-12 15:55:00|122780.2|122580.2|122780|122580|122780.2|122580.2|122779|122579|152
1649779200000|2022-04-12 16:00:00|122782.2|122582.2|122723|122623|122792|122640.4|122716.5|122580.2|434
1649779500000|2022-04-12 16:05:00|122722.7|122622.7|122725.5|122625.5|122727|122627|122720.5|122620.5|65
1649779800000|2022-04-12 16:10:00|122727.5|122627.5|122743.5|122643.5|122744|122644|122725|122625|39
1649780100000|2022-04-12 16:15:00|122744|122644|122640|122440|122745|122645|122610|122423.9|84
1649780400000|2022-04-12 16:20:00|122639.5|122439.5|122726.3|122526.3|122740.4|122540.4|122639.5|122439.5|49
1649780700000|2022-04-12 16:25:00|122730.4|122530.4|122742|122542|122749|122549|122719.9|122519.9|23
1649781000000|2022-04-12 16:30:00|122742.1|122542.1|122741|122541|122751.9|122590.9|122689.7|122531|52
1649781300000|2022-04-12 16:35:00|122740.4|122540.4|122742.5|122542.5|122786|122686|122701.5|122540.4|111
1649781600000|2022-04-12 16:40:00|122742|122542|122761|122561|122761.6|122561.6|122742|122542|31
1649781900000|2022-04-12 16:45:00|122761.5|122561.5|122756|122656|122761.5|122661.5|122740.3|122561|29
1649782200000|2022-04-12 16:50:00|122756.5|122656.5|122793|122593|122793|122658|122742.5|122592.5|36
1649782500000|2022-04-12 16:55:00|122792.5|122592.5|122785.6|122585.6|122810|122664.1|122745.5|122585.6|264
1649782800000|2022-04-12 17:00:00|122786.1|122586.1|122785.5|122585.5|122794|122594|122784.5|122584.5|707
1649783100000|2022-04-12 17:05:00|122788.4|122588.4|122785.5|122585.5|122791|122591|122785.5|122585.5|814
1649783400000|2022-04-12 17:10:00|122788|122588|122795.8|122595.8|122808.8|122608.8|122785.5|122585.5|395
1649783700000|2022-04-12 17:15:00|122794.8|122594.8|122795.8|122595.8|122796.8|122596.8|122792.5|122592.5|592
1649784000000|2022-04-12 17:20:00|122794.8|122594.8|122792.3|122592.3|122798.4|122598.4|122792.3|122592.3|330
1649784300000|2022-04-12 17:25:00|122791.8|122591.8|122791.3|122591.3|122793.8|122593.8|122791.3|122591.3|21
1649784600000|2022-04-12 17:30:00|122792.3|122592.3|122791.3|122591.3|122792.3|122592.3|122791.3|122591.3|14
1649784900000|2022-04-12 17:35:00|122792.3|122592.3|122808.3|122608.3|122808.3|122608.3|122792.3|122592.3|18
1649785200000|2022-04-12 17:40:00|122806.5|122606.5|122811|122611|122811.5|122611.5|122804|122604|17
1649785500000|2022-04-12 17:45:00|122812|122612|122857.5|122657.5|122862.1|122683|122768.5|122612|43
1649785800000|2022-04-12 17:50:00|122857.6|122657.6|122908.1|122708.1|122908.1|122708.1|122857.5|122657.5|46
1649786100000|2022-04-12 17:55:00|122909.5|122709.5|122915.5|122715.5|122918.5|122718.5|122909.5|122709.5|12
1649786400000|2022-04-12 18:00:00|122916|122716|122883.1|122683.1|122916|122743.1|122832|122682|45
1649786700000|2022-04-12 18:05:00|122882.1|122682.1|122846.7|122646.7|122883.5|122731|122818|122642.2|92
1649787000000|2022-04-12 18:10:00|122862.6|122662.6|122877.5|122677.5|122891.6|122691.6|122852.7|122652.7|44
1649787300000|2022-04-12 18:15:00|122877|122677|122985.5|122785.5|122985.5|122785.5|122876.5|122676.5|41
1649787600000|2022-04-12 18:20:00|122990.5|122790.5|122887.9|122787.9|122996.5|122796.5|122884.5|122731|525
1649787900000|2022-04-12 18:25:00|122887.4|122787.4|122877.5|122777.5|122939.4|122789.9|122876.5|122737|167
1649788200000|2022-04-12 18:30:00|122876.5|122776.5|122877|122777|122877.5|122777.5|122876|122776|37
1649788500000|2022-04-12 18:35:00|122873.5|122773.5|122906.1|122706.1|122919.5|122773.5|122873.5|122692.7|38
1649788800000|2022-04-12 18:40:00|122906.6|122706.6|122905.7|122705.7|122915.6|122715.6|122895.7|122695.7|11
1649789100000|2022-04-12 18:45:00|122926.6|122726.6|122905.7|122705.7|122926.6|122726.6|122905.7|122705.7|3
1649789400000|2022-04-12 18:50:00|122925.1|122725.1|122896.5|122696.5|122928.1|122728.1|122896.5|122696.5|27
1649789700000|2022-04-12 18:55:00|122896|122696|122849.5|122749.5|122896|122751.4|122848.3|122690.2|29
1649804400000|2022-04-12 23:00:00|123234.5|122874.5|123234.5|122874.5|123234.5|122874.5|123234.5|122874.5|1
1649808000000|2022-04-13 00:00:00|123103|122743|123078|122878|123143|122897|123062.5|122723|151
1649808300000|2022-04-13 00:05:00|123082.5|122882.5|123113.5|122913.5|123135|122934.5|122953|122639|456
1649808600000|2022-04-13 00:10:00|123113|122913|123137.5|123037.5|123152|123037.5|123074.5|122913|369
1649808900000|2022-04-13 00:15:00|123138|123038|123078|122978|123140.5|123040.5|123074.5|122974.5|273
1649809200000|2022-04-13 00:20:00|123078.1|122978.1|123143.7|123043.7|123152.8|123052.8|123075|122975|241
1649809500000|2022-04-13 00:25:00|123143.5|123043.5|123165.3|123065.3|123179.8|123079.8|123136.7|123036.7|235
1649809800000|2022-04-13 00:30:00|123165|123065|123178.5|123078.5|123178.5|123078.5|123122.6|123022.6|175
1649810100000|2022-04-13 00:35:00|123175.8|123075.8|123172|123072|123175.8|123075.8|123143.3|123043.3|158
1649810400000|2022-04-13 00:40:00|123171.5|123071.5|123178.8|123078.8|123198.1|123098.1|123147.5|123047.5|176
1649810700000|2022-04-13 00:45:00|123181|123081|123139.5|123039.5|123188.5|123088.5|123134|123034|261
1649811000000|2022-04-13 00:50:00|123139|123039|123191|123091|123202.8|123102.8|123138.5|123038.5|216
1649811300000|2022-04-13 00:55:00|123190.5|123090.5|123194|123094|123202.8|123102.8|123177.5|123077.5|108
1649811600000|2022-04-13 01:00:00|123193.5|123093.5|123146.6|123046.6|123193.5|123093.5|123136.6|123036.6|171
1649811900000|2022-04-13 01:05:00|123147.4|123047.4|123096|122996|123155.6|123055.6|123083.6|122983.6|177
1649812200000|2022-04-13 01:10:00|123096.6|122996.6|123045.2|122945.2|123099.4|122999.4|123038.4|122938.4|249
1649812500000|2022-04-13 01:15:00|123041.8|122941.8|122967.5|122867.5|123048|122948|122957|122857|279
1649812800000|2022-04-13 01:20:00|122970.5|122870.5|122976|122876|122993|122893|122940.1|122840.1|207
1649813100000|2022-04-13 01:25:00|122977.5|122877.5|123040.3|122940.3|123042.5|122942.5|122973.4|122873.4|244
1649813400000|2022-04-13 01:30:00|123035.5|122935.5|123064|122964|123067|122967|123012|122912|232
1649813700000|2022-04-13 01:35:00|123064.4|122964.4|123022.5|122922.5|123077|122977|123010.8|122910.8|208
1649814000000|2022-04-13 01:40:00|123020.8|122920.8|122939.1|122839.1|123045.1|122945.1|122933|122833|286
1649814300000|2022-04-13 01:45:00|122939.6|122839.6|122914|122814|122945.6|122845.6|122906.9|122806.9|290
1649814600000|2022-04-13 01:50:00|122920|122820|122831|122731|122920|122820|122829|122729|382
1649814900000|2022-04-13 01:55:00|122830.5|122730.5|122796.1|122696.1|122855|122755|122796.1|122696.1|245
1649815200000|2022-04-13 02:00:00|122794.6|122694.6|122736.5|122636.5|122794.6|122694.6|122683.6|122583.6|469
1649815500000|2022-04-13 02:05:00|122735.5|122635.5|122766|122666|122823.3|122681.8|122729.4|122592.5|309
1649815800000|2022-04-13 02:10:00|122763.5|122663.5|122796.7|122696.7|122801|122701|122760|122660|166
1649816100000|2022-04-13 02:15:00|122797|122697|122784|122684|122847|122747|122781.5|122681.5|242
1649816400000|2022-04-13 02:20:00|122784.5|122684.5|122744.7|122644.7|122794.5|122694.5|122744.7|122644.7|220
1649816700000|2022-04-13 02:25:00|122744.5|122644.5|122779.5|122679.5|122782|122682|122733|122633|254
1649817000000|2022-04-13 02:30:00|122779|122679|122768|122668|122784.5|122684.5|122742.2|122642.2|188
1649817300000|2022-04-13 02:35:00|122767.3|122667.3|122694.8|122594.8|122773.5|122673.5|122694.5|122594.5|200
1649817600000|2022-04-13 02:40:00|122695.8|122595.8|122676.5|122576.5|122719.5|122619.5|122676.5|122576.5|157
1649817900000|2022-04-13 02:45:00|122671.3|122571.3|122672.8|122572.8|122703.5|122603.5|122668.5|122568.5|159
1649818200000|2022-04-13 02:50:00|122671|122571|122642.3|122542.3|122693|122593|122641.8|122541.8|127
1649818500000|2022-04-13 02:55:00|122639.3|122539.3|122619|122519|122642.8|122542.8|122608|122508|225
1649818800000|2022-04-13 03:00:00|122616.5|122516.5|122562.8|122462.8|122621.2|122521.2|122519.4|122357.3|393
1649819100000|2022-04-13 03:05:00|122565.5|122465.5|122597|122497|122603.3|122503.3|122538.2|122438.2|253
1649819400000|2022-04-13 03:10:00|122598.5|122498.5|122643.5|122543.5|122656.5|122556.5|122589.8|122489.8|174
1649819700000|2022-04-13 03:15:00|122641.6|122541.6|122660.3|122560.3|122680|122580|122632|122532|233
1649820000000|2022-04-13 03:20:00|122661|122561|122640.8|122540.8|122661|122561|122622.7|122522.7|176
1649820300000|2022-04-13 03:25:00|122641|122541|122633.7|122533.7|122650.2|122550.2|122624.2|122524.2|88
1649820600000|2022-04-13 03:30:00|122634.2|122534.2|122697|122597|122701.1|122601.1|122630.1|122530.1|160
1649820900000|2022-04-13 03:35:00|122695.5|122595.5|122708|122608|122708.5|122608.5|122670.5|122570.5|134
1649821200000|2022-04-13 03:40:00|122706|122606|122681.7|122581.7|122709.1|122609.1|122670.1|122570.1|145
1649821500000|2022-04-13 03:45:00|122681|122581|122672|122572|122691.5|122591.5|122671.3|122571.3|64
1649821800000|2022-04-13 03:50:00|122673.5|122573.5|122665.7|122565.7|122674|122574|122648.3|122548.3|65
1649822100000|2022-04-13 03:55:00|122665.2|122565.2|122653|122553|122666.5|122566.5|122623.5|122523.5|148
1649822400000|2022-04-13 04:00:00|122654.5|122554.5|122678|122578|122678.2|122578.2|122635.1|122535.1|88
1649822700000|2022-04-13 04:05:00|122677|122577|122652.3|122552.3|122694.5|122594.5|122636.7|122536.7|146
1649823000000|2022-04-13 04:10:00|122653|122553|122647.7|122547.7|122670.8|122570.8|122641|122541|117
1649823300000|2022-04-13 04:15:00|122648.2|122548.2|122683.8|122583.8|122687.8|122587.8|122642.3|122542.3|57
1649823600000|2022-04-13 04:20:00|122683.3|122583.3|122689.2|122589.2|122690.1|122590.1|122672.3|122572.3|45
1649823900000|2022-04-13 04:25:00|122689.5|122589.5|122717.5|122617.5|122733.5|122633.5|122689.5|122589.5|170
1649824200000|2022-04-13 04:30:00|122718|122618|122740|122640|122740|122640|122711.1|122611.1|123
1649824500000|2022-04-13 04:35:00|122740.5|122640.5|122728.5|122628.5|122760|122660|122728.5|122628.5|49
1649824800000|2022-04-13 04:40:00|122732.5|122632.5|122790.1|122690.1|122792|122692|122729|122629|94
1649825100000|2022-04-13 04:45:00|122790.3|122690.3|122775.1|122675.1|122804.5|122704.5|122766.8|122666.8|214
1649825400000|2022-04-13 04:50:00|122774.3|122674.3|122819.5|122719.5|122825.1|122725.1|122768.3|122668.3|146
1649825700000|2022-04-13 04:55:00|122820|122720|122795|122695|122820|122720|122776.7|122676.7|174
1649826000000|2022-04-13 05:00:00|122793|122693|122751.7|122651.7|122794.5|122694.5|122739.5|122639.5|158
1649826300000|2022-04-13 05:05:00|122752.7|122652.7|122764.7|122664.7|122777.8|122677.8|122752.7|122652.7|140
1649826600000|2022-04-13 05:10:00|122765|122665|122768.7|122668.7|122778.8|122678.8|122755|122655|150
1649826900000|2022-04-13 05:15:00|122767.1|122667.1|122756|122656|122768.2|122668.2|122745|122645|200
1649827200000|2022-04-13 05:20:00|122757.2|122657.2|122733.7|122633.7|122764.5|122664.5|122686.5|122586.5|203
1649827500000|2022-04-13 05:25:00|122734.2|122634.2|122676.2|122576.2|122739.2|122639.2|122674.7|122574.7|193
1649827800000|2022-04-13 05:30:00|122675.7|122575.7|122710|122610|122727.5|122627.5|122670.5|122570.5|194
1649828100000|2022-04-13 05:35:00|122709.3|122609.3|122708.5|122608.5|122728.3|122628.3|122673.5|122573.5|329
1649828400000|2022-04-13 05:40:00|122715|122615|122703|122603|122719|122619|122690|122590|234
1649828700000|2022-04-13 05:45:00|122703.2|122603.2|122687.4|122587.4|122712|122612|122681|122581|191
1649829000000|2022-04-13 05:50:00|122687.9|122587.9|122706.8|122606.8|122713|122613|122655.4|122555.4|198
1649829300000|2022-04-13 05:55:00|122707.5|122607.5|122755.5|122555.5|122755.5|122625.5|122702|122555.5|203
1649829600000|2022-04-13 06:00:00|122702|122602|122698.3|122598.3|122723.8|122623.8|122697.4|122597.4|143
1649829900000|2022-04-13 06:05:00|122698.5|122598.5|122719.2|122619.2|122732.8|122632.8|122688.3|122588.3|162
1649830200000|2022-04-13 06:10:00|122719.3|122619.3|122681.5|122581.5|122719.3|122619.3|122679.8|122579.8|219
1649830500000|2022-04-13 06:15:00|122680.2|122580.2|122710.2|122610.2|122729|122629|122680.2|122580.2|165
1649830800000|2022-04-13 06:20:00|122711.7|122611.7|122803|122703|122813.5|122713.5|122711.7|122611.7|351
1649831100000|2022-04-13 06:25:00|122802.5|122702.5|122862.2|122762.2|122866.2|122766.2|122789.5|122689.5|329
1649831400000|2022-04-13 06:30:00|122862.5|122762.5|122888.8|122788.8|122951.3|122831.1|122859.1|122731.5|190
1649831700000|2022-04-13 06:35:00|122891|122791|122897.1|122697.1|122955.4|122811.1|122891|122695.3|68
1649832000000|2022-04-13 06:40:00|122901.1|122701.1|122885.5|122785.5|122956|122795|122871|122693.4|85
1649832300000|2022-04-13 06:45:00|122941|122741|122917.5|122717.5|122941|122787.5|122853.3|122695.5|77
1649832600000|2022-04-13 06:50:00|122863|122763|122871|122771|122905.4|122775.5|122849.5|122699|171
1649832900000|2022-04-13 06:55:00|122873.2|122773.2|122897.2|122797.2|122904.8|122804.8|122866.4|122766.4|153
1649833200000|2022-04-13 07:00:00|122899.7|122799.7|122852.5|122752.5|122899.7|122799.7|122848.4|122748.4|91
1649833500000|2022-04-13 07:05:00|122851.5|122751.5|122896.5|122796.5|122913.1|122813.1|122850.4|122750.4|253
1649833800000|2022-04-13 07:10:00|122894.5|122794.5|122893.8|122793.8|122899.5|122799.5|122871|122771|233
1649834100000|2022-04-13 07:15:00|122892.2|122792.2|122890.7|122790.7|122902.8|122802.8|122862|122762|337
1649834400000|2022-04-13 07:20:00|122891.3|122791.3|122881.4|122781.4|122962.2|122814.1|122874.2|122744.3|297
1649834700000|2022-04-13 07:25:00|122881.3|122781.3|122869.1|122769.1|122885.7|122785.7|122868.5|122768.5|111
1649835000000|2022-04-13 07:30:00|122846.5|122746.5|122847.3|122747.3|122850|122750|122841.8|122741.8|39
1649835300000|2022-04-13 07:35:00|122843.1|122743.1|122843.5|122743.5|122862|122762|122832.6|122732.6|207
1649835600000|2022-04-13 07:40:00|122844.5|122744.5|122836.8|122736.8|122849.1|122749.1|122835.3|122735.3|100
1649835900000|2022-04-13 07:45:00|122836.6|122736.6|122824.6|122724.6|122837.1|122737.1|122808.8|122708.8|185
1649836200000|2022-04-13 07:50:00|122824.8|122724.8|122817.3|122717.3|122825.8|122725.8|122792.8|122692.8|179
1649836500000|2022-04-13 07:55:00|122818.7|122718.7|122823.8|122723.8|122834.3|122734.3|122807.8|122707.8|293
1649836800000|2022-04-13 08:00:00|122823.9|122723.9|122782.3|122682.3|122833.5|122733.5|122761.2|122614.8|248
1649837100000|2022-04-13 08:05:00|122782.8|122682.8|122766.5|122666.5|122805|122685.7|122751.1|122605|193
1649837400000|2022-04-13 08:10:00|122767|122667|122778.5|122678.5|122786.7|122686.7|122749.2|122649.2|229
1649837700000|2022-04-13 08:15:00|122777.5|122677.5|122778.8|122678.8|122862|122697.1|122769.2|122607.1|295
1649838000000|2022-04-13 08:20:00|122778.2|122678.2|122775.5|122675.5|122782.9|122682.9|122766|122666|292
1649838300000|2022-04-13 08:25:00|122774.1|122674.1|122774.1|122674.1|122782.8|122682.8|122772.1|122672.1|91
1649838600000|2022-04-13 08:30:00|122774|122674|122772.5|122672.5|122779|122679|122769|122669|145
1649838900000|2022-04-13 08:35:00|122771.5|122671.5|122839.5|122639.5|122840.4|122695|122770|122634.9|158
1649839200000|2022-04-13 08:40:00|122839.1|122639.1|122774.3|122674.3|122840.1|122678.5|122769.6|122623.9|370
1649839500000|2022-04-13 08:45:00|122774.5|122674.5|122831.1|122631.1|122847|122679.5|122760.7|122619.6|226
1649839800000|2022-04-13 08:50:00|122832.1|122632.1|122832.1|122632.1|122837.1|122637.1|122830.1|122630.1|210
1649840100000|2022-04-13 08:55:00|122832.5|122632.5|122846|122646|122846|122672.9|122761.5|122623.3|262
1649840400000|2022-04-13 09:00:00|122845|122645|122801.9|122701.9|122846.5|122702|122786.8|122625.5|46
1649840700000|2022-04-13 09:05:00|122802.9|122702.9|122810.4|122710.4|122814.1|122714.1|122801.6|122701.6|75
1649841000000|2022-04-13 09:10:00|122810.9|122710.9|122806.6|122706.6|122812.9|122712.9|122805.6|122705.6|672
1649841300000|2022-04-13 09:15:00|122807.1|122707.1|122934.3|122734.3|122948.3|122768.6|122806.6|122706.6|293
1649841600000|2022-04-13 09:20:00|122934.2|122734.2|122965.3|122865.3|122966.5|122866.5|122892.3|122734.2|458
1649841900000|2022-04-13 09:25:00|122961|122861|122946.6|122846.6|122963.4|122863.4|122935.1|122835.1|202
1649842200000|2022-04-13 09:30:00|122944.1|122844.1|122920.8|122820.8|122944.1|122844.1|122906.4|122806.4|414
1649842500000|2022-04-13 09:35:00|122921.5|122821.5|122921.3|122821.3|122925.5|122825.5|122914.9|122814.9|271
1649842800000|2022-04-13 09:40:00|122921.8|122821.8|122932.8|122832.8|122950.3|122850.3|122920.1|122820.1|77
1649843100000|2022-04-13 09:45:00|122933.8|122833.8|122935.3|122835.3|122935.3|122835.3|122933.8|122833.8|5
1649843400000|2022-04-13 09:50:00|122929.8|122829.8|122892|122792|122929.8|122829.8|122881.6|122781.6|29
1649843700000|2022-04-13 09:55:00|122891.5|122791.5|122891.5|122791.5|122892.5|122792.5|122891.5|122791.5|3
1649844000000|2022-04-13 10:00:00|122891|122791|122887.5|122787.5|122891|122791|122884.1|122784.1|13
1649844300000|2022-04-13 10:05:00|122887.8|122787.8|122894.1|122794.1|122894.1|122794.1|122884.6|122784.6|8
1649844600000|2022-04-13 10:10:00|122901.4|122801.4|122906.6|122806.6|122906.6|122806.6|122901.4|122801.4|20
1649844900000|2022-04-13 10:15:00|122907.1|122807.1|122919.8|122819.8|122921.5|122821.5|122907.1|122807.1|11
1649845200000|2022-04-13 10:20:00|122919.3|122819.3|122918.5|122818.5|122919.3|122819.3|122898.1|122798.1|40
1649845500000|2022-04-13 10:25:00|122919|122819|122922.4|122822.4|122922.4|122822.4|122913.1|122813.1|12
1649845800000|2022-04-13 10:30:00|122922.9|122822.9|122896.8|122796.8|122927.3|122827.3|122874.1|122774.1|63
1649846100000|2022-04-13 10:35:00|122896.3|122796.3|122894.8|122794.8|122900.5|122800.5|122894.8|122794.8|18
1649846400000|2022-04-13 10:40:00|122894.3|122794.3|122898.5|122798.5|122898.5|122798.5|122894.3|122794.3|13
1649846700000|2022-04-13 10:45:00|122899.5|122799.5|122899.5|122799.5|122908.8|122808.8|122895.5|122795.5|33
1649847000000|2022-04-13 10:50:00|122900.1|122800.1|122899.5|122799.5|122900.1|122800.1|122898.5|122798.5|5
1649847300000|2022-04-13 10:55:00|122950.4|122750.4|122954.9|122754.9|122954.9|122754.9|122945.9|122745.9|11
1649847600000|2022-04-13 11:00:00|122954.1|122754.1|122952.1|122752.1|122954.1|122754.1|122952.1|122752.1|5
1649847900000|2022-04-13 11:05:00|122955.4|122755.4|122949.1|122749.1|122955.4|122800.9|122891.6|122749.1|6
1649848200000|2022-04-13 11:10:00|122884.1|122784.1|122955.5|122755.5|122955.5|122807.6|122877.3|122729.1|29
1649848500000|2022-04-13 11:15:00|122956.1|122756.1|122840.8|122740.8|122956.5|122768.4|122840.8|122713.5|25
1649848800000|2022-04-13 11:20:00|122841.8|122741.8|122842|122742|122844.6|122744.6|122838.5|122738.5|15
1649849100000|2022-04-13 11:25:00|122845.5|122745.5|122824|122724|122846.6|122746.6|122824|122724|33
1649849400000|2022-04-13 11:30:00|122823.5|122723.5|122842.3|122642.3|122878.3|122723.5|122771.3|122642.1|72
1649849700000|2022-04-13 11:35:00|122842.8|122642.8|122779.6|122679.6|122852.2|122697.1|122776.9|122624.3|46
1649850000000|2022-04-13 11:40:00|122771.4|122671.4|122783.1|122683.1|122790.1|122690.1|122769.6|122669.6|16
1649850300000|2022-04-13 11:45:00|122784.6|122684.6|122789.1|122589.1|122793.6|122684.6|122730.5|122573.1|50
1649850600000|2022-04-13 11:50:00|122785.1|122585.1|122795.4|122695.4|122837.4|122695.4|122775|122579.1|35
1649850900000|2022-04-13 11:55:00|122795.9|122695.9|122792.9|122692.9|122795.9|122695.9|122792.9|122692.9|4
1649851200000|2022-04-13 12:00:00|122792.4|122692.4|122842.5|122742.5|122860.9|122748|122786.4|122658.1|36
1649851500000|2022-04-13 12:05:00|122842|122742|122840|122740|122842|122742|122840|122740|4
1649851800000|2022-04-13 12:10:00|122834.1|122734.1|122834.3|122734.3|122838.5|122738.5|122834.1|122734.1|14
1649852100000|2022-04-13 12:15:00|122833.8|122733.8|122838.5|122738.5|122838.5|122738.5|122832.8|122732.8|7
1649852400000|2022-04-13 12:20:00|122840|122740|122911.4|122711.4|122911.4|122763.9|122835.4|122711.4|19
1649852700000|2022-04-13 12:25:00|122912.4|122712.4|122931|122731|122947.9|122747.9|122905.3|122705.3|72
1649853000000|2022-04-13 12:30:00|122930.5|122730.5|122936.1|122736.1|122949.9|122769.5|122772.3|122634.2|92
1649853300000|2022-04-13 12:35:00|122933.9|122733.9|122874.1|122774.1|122933.9|122787.4|122874.1|122729.9|21
1649853600000|2022-04-13 12:40:00|122873.5|122773.5|122835.1|122735.1|122873.5|122773.5|122824|122724|45
1649853900000|2022-04-13 12:45:00|122836.8|122736.8|122847.5|122747.5|122852|122752|122822|122722|40
1649854200000|2022-04-13 12:50:00|122849.5|122749.5|122833.5|122733.5|122851.1|122751.1|122833.5|122733.5|5
1649854500000|2022-04-13 12:55:00|122835.1|122735.1|122839.5|122739.5|122839.5|122739.5|122835.1|122735.1|5
1649854800000|2022-04-13 13:00:00|122840.4|122740.4|122842|122742|122897|122748.5|122838.4|122689.5|288
1649855100000|2022-04-13 13:05:00|122842.5|122742.5|122839.5|122739.5|122892|122743.2|122838.2|122692|261
1649855400000|2022-04-13 13:10:00|122895|122695|122824.5|122724.5|122900|122756|122822.2|122695|530
1649855700000|2022-04-13 13:15:00|122824.2|122724.2|122825|122725|122826|122726|122824|122724|449
1649856000000|2022-04-13 13:20:00|122824.5|122724.5|122824|122724|122830.5|122730.5|122823|122723|109
1649856300000|2022-04-13 13:25:00|122824.5|122724.5|122833|122733|122838|122738|122819.5|122719.5|36
1649856600000|2022-04-13 13:30:00|122832.5|122732.5|122893.5|122693.5|122925|122774|122832.5|122684|102
1649856900000|2022-04-13 13:35:00|122888.9|122688.9|122848.9|122648.9|122890.2|122690.2|122848.9|122648.9|25
1649857200000|2022-04-13 13:40:00|122847.9|122647.9|122816.3|122616.3|122847.9|122647.9|122816.3|122616.3|3
1649857500000|2022-04-13 13:45:00|122817.3|122617.3|122820|122620|122851.7|122651.7|122814.1|122614.1|14
1649857800000|2022-04-13 13:50:00|122821.4|122621.4|122832|122632|122832|122632|122821.4|122621.4|4
1649858100000|2022-04-13 13:55:00|122829.1|122629.1|122850|122650|122850.5|122650.5|122826.1|122626.1|16
1649858400000|2022-04-13 14:00:00|122853.4|122653.4|122850|122650|122872.5|122672.5|122848|122648|55
1649858700000|2022-04-13 14:05:00|122830.5|122630.5|122843.3|122643.3|122844|122674.4|122755|122585.4|54
1649859000000|2022-04-13 14:10:00|122840.3|122640.3|122729.7|122529.7|122862.3|122662.3|122729.7|122529.7|40
1649859300000|2022-04-13 14:15:00|122736|122536|122760.4|122560.4|122781.4|122641.6|122728.7|122528.7|82
1649859600000|2022-04-13 14:20:00|122757.9|122557.9|122747.7|122647.7|122798.3|122647.7|122747.7|122552.9|36
1649859900000|2022-04-13 14:25:00|122783.1|122583.1|122788.1|122588.1|122788.3|122588.3|122778.6|122578.6|34
1649860200000|2022-04-13 14:30:00|122785.5|122585.5|122708.8|122608.8|122785.5|122618.5|122705.1|122560.6|82
1649860500000|2022-04-13 14:35:00|122710.5|122610.5|122717.6|122617.6|122727.5|122627.5|122709.6|122609.6|26
1649860800000|2022-04-13 14:40:00|122724.1|122624.1|122731|122631|122781|122633|122724.1|122576.5|157
1649861100000|2022-04-13 14:45:00|122728.2|122628.2|122731|122631|122732|122632|122728.2|122628.2|177
1649861400000|2022-04-13 14:50:00|122730.5|122630.5|122711.3|122611.3|122730.5|122630.5|122665.8|122565.8|390
1649861700000|2022-04-13 14:55:00|122710.8|122610.8|122689.1|122589.1|122761.7|122610.8|122687.5|122528.3|45
1649862000000|2022-04-13 15:00:00|122691.5|122591.5|122724.5|122524.5|122755.5|122611.1|122686.6|122521.2|343
1649862300000|2022-04-13 15:05:00|122721.5|122521.5|122713.5|122513.5|122728.2|122528.2|122713.1|122513.1|83
1649862600000|2022-04-13 15:10:00|122714.5|122514.5|122655.1|122555.1|122714.5|122573.1|122654.1|122510.1|98
1649862900000|2022-04-13 15:15:00|122660.1|122560.1|122660.1|122560.1|122661.1|122561.1|122655.1|122555.1|10
1649863200000|2022-04-13 15:20:00|122664.6|122564.6|122660|122560|122664.6|122564.6|122660|122560|7
1649863500000|2022-04-13 15:25:00|122657|122557|122636.4|122536.4|122700.5|122560|122636.4|122497|18
1649863800000|2022-04-13 15:30:00|122601.3|122501.3|122653.3|122453.3|122658|122501.3|122532.3|122359|107
1649864100000|2022-04-13 15:35:00|122639.9|122439.9|122618.2|122418.2|122647.3|122447.3|122618.2|122418.2|13
1649864400000|2022-04-13 15:40:00|122617.7|122417.7|122574.5|122374.5|122637.5|122475.5|122507.5|122348.1|60
1649864700000|2022-04-13 15:45:00|122574|122374|122543.6|122443.6|122576.5|122444.5|122536.1|122374|37
1649865000000|2022-04-13 15:50:00|122543.1|122443.1|122549.5|122449.5|122563.1|122463.1|122537.1|122437.1|41
1649865300000|2022-04-13 15:55:00|122549|122449|122581.5|122381.5|122595.5|122449|122546|122370.7|35
1649865600000|2022-04-13 16:00:00|122586.5|122386.5|122478.1|122278.1|122587.5|122387.5|122400.5|122266.4|163
1649865900000|2022-04-13 16:05:00|122403.1|122303.1|122388.5|122288.5|122480.1|122353.1|122363.9|122205.9|136
1649866200000|2022-04-13 16:10:00|122388|122288|122381|122281|122430.2|122288|122370.2|122222|37
1649866500000|2022-04-13 16:15:00|122381.2|122281.2|122380.7|122280.7|122381.2|122281.2|122376.8|122276.8|11
1649866800000|2022-04-13 16:20:00|122381.7|122281.7|122405.7|122205.7|122417.5|122281.7|122371|122197.2|57
1649867100000|2022-04-13 16:25:00|122405.2|122205.2|122408.1|122208.1|122411.3|122211.3|122395.9|122195.9|15
1649867400000|2022-04-13 16:30:00|122408|122208|122399.3|122199.3|122408|122208|122366|122166|17
1649867700000|2022-04-13 16:35:00|122399.6|122199.6|122408.8|122208.8|122412.3|122212.3|122390.5|122190.5|30
1649868000000|2022-04-13 16:40:00|122408.3|122208.3|122403.8|122203.8|122410.3|122210.3|122403.3|122203.3|8
1649868300000|2022-04-13 16:45:00|122404.3|122204.3|122417.1|122217.1|122417.1|122217.1|122404.3|122204.3|8
1649868600000|2022-04-13 16:50:00|122418.8|122218.8|122419|122219|122419.3|122219.3|122418.5|122218.5|5
1649868900000|2022-04-13 16:55:00|122417|122217|122425|122225|122425.5|122225.5|122417|122217|8
1649869200000|2022-04-13 17:00:00|122424.5|122224.5|122541.5|122341.5|122541.5|122341.5|122377.6|122224.5|41
1649869500000|2022-04-13 17:05:00|122540.5|122340.5|122386.9|122286.9|122540.5|122340.5|122386.4|122217.1|106
1649869800000|2022-04-13 17:10:00|122387.4|122287.4|122369.3|122269.3|122387.6|122287.6|122367.6|122267.6|53
1649870100000|2022-04-13 17:15:00|122369.6|122269.6|122364.5|122264.5|122370.5|122270.5|122362.6|122262.6|24
1649870400000|2022-04-13 17:20:00|122364|122264|122347.1|122247.1|122364|122264|122346.1|122246.1|33
1649870700000|2022-04-13 17:25:00|122346.6|122246.6|122333.5|122133.5|122402|122246.6|122300|122110.8|72
1649871000000|2022-04-13 17:30:00|122333|122133|122335.1|122135.1|122335.1|122135.1|122332.4|122132.4|4
1649871300000|2022-04-13 17:35:00|122336.9|122136.9|122348.5|122148.5|122355.8|122155.8|122336.9|122136.9|26
1649871600000|2022-04-13 17:40:00|122348|122148|122308.5|122208.5|122358.1|122208.5|122304.6|122147|29
1649871900000|2022-04-13 17:45:00|122309|122209|122407.4|122207.4|122407.4|122251.5|122308.5|122194.4|38
1649872200000|2022-04-13 17:50:00|122413.5|122213.5|122461.5|122261.5|122463.1|122307.4|122395|122213.5|21
1649872500000|2022-04-13 17:55:00|122461|122261|122416|122316|122461.5|122330.5|122395|122260.6|53
1649872800000|2022-04-13 18:00:00|122415.5|122315.5|122523|122323|122534|122380.6|122415.5|122297.2|57
1649873100000|2022-04-13 18:05:00|122523.3|122323.3|122496.6|122296.6|122558.5|122362.8|122462.8|122293.1|62
1649873400000|2022-04-13 18:10:00|122497.1|122297.1|122447.3|122347.3|122500.1|122349.1|122447.3|122296.8|24
1649873700000|2022-04-13 18:15:00|122446.8|122346.8|122425.5|122325.5|122448.8|122348.8|122416.5|122316.5|60
1649874000000|2022-04-13 18:20:00|122424.5|122324.5|122425|122325|122430.5|122330.5|122424.5|122324.5|27
1649874300000|2022-04-13 18:25:00|122426.5|122326.5|122410.5|122310.5|122427|122327|122410.5|122310.5|24
1649874600000|2022-04-13 18:30:00|122411|122311|122413.5|122313.5|122413.5|122313.5|122404.5|122304.5|15
1649874900000|2022-04-13 18:35:00|122413|122313|122421.5|122321.5|122431.5|122331.5|122413|122313|22
1649875200000|2022-04-13 18:40:00|122422|122322|122417|122317|122424|122324|122416.5|122316.5|35
1649875500000|2022-04-13 18:45:00|122417.5|122317.5|122411.5|122311.5|122418|122318|122411.5|122311.5|41
1649875800000|2022-04-13 18:50:00|122411|122311|122411.5|122311.5|122413.6|122313.6|122411|122311|61
1649876100000|2022-04-13 18:55:00|122412|122312|122412|122312|122413.1|122313.1|122408.9|122308.9|52
1649890800000|2022-04-13 23:00:00|122439|122239|122439|122239|122439|122239|122439|122239|1
1649894400000|2022-04-14 00:00:00|122351|121991|122460.5|122260.5|122585|122362.5|122351|121991|256
1649894700000|2022-04-14 00:05:00|122461|122261|122462.5|122362.5|122527.5|122399|122412|122261|357
1649895000000|2022-04-14 00:10:00|122469|122369|122416.5|122316.5|122492|122392|122405.5|122305.5|268
1649895300000|2022-04-14 00:15:00|122416|122316|122401|122301|122418.8|122318.8|122361.5|122261.5|405
1649895600000|2022-04-14 00:20:00|122401.5|122301.5|122460.5|122360.5|122479|122379|122397|122297|334
1649895900000|2022-04-14 00:25:00|122464.5|122364.5|122500|122400|122505.2|122405.2|122458.7|122358.7|106
1649896200000|2022-04-14 00:30:00|122501.7|122401.7|122525.4|122425.4|122536|122436|122485|122385|112
1649896500000|2022-04-14 00:35:00|122524|122424|122590|122490|122600.4|122500.4|122524|122424|174
1649896800000|2022-04-14 00:40:00|122593|122493|122657.4|122557.4|122684.5|122584.5|122585|122485|171
1649897100000|2022-04-14 00:45:00|122655.4|122555.4|122561.3|122461.3|122657.4|122557.4|122477.4|122377.4|314
1649897400000|2022-04-14 00:50:00|122560.3|122460.3|122603.5|122503.5|122627.5|122527.5|122517|122417|323
1649897700000|2022-04-14 00:55:00|122603.3|122503.3|122630.5|122530.5|122630.5|122530.5|122566.8|122466.8|189
1649898000000|2022-04-14 01:00:00|122635.1|122535.1|122620|122520|122683.5|122583.5|122620|122520|291
1649898300000|2022-04-14 01:05:00|122629|122529|122635.1|122535.1|122635.5|122535.5|122603|122503|217
1649898600000|2022-04-14 01:10:00|122632|122532|122623.5|122523.5|122639|122539|122614.6|122514.6|167
1649898900000|2022-04-14 01:15:00|122624|122524|122556.5|122456.5|122624.5|122524.5|122552|122452|190
1649899200000|2022-04-14 01:20:00|122555.3|122455.3|122545.5|122445.5|122563|122463|122518|122418|196
1649899500000|2022-04-14 01:25:00|122546|122446|122504.1|122404.1|122546|122446|122456|122356|209
1649899800000|2022-04-14 01:30:00|122509.6|122409.6|122482.5|122382.5|122547|122447|122480|122380|292
1649900100000|2022-04-14 01:35:00|122484.3|122384.3|122584|122484|122584|122484|122460|122360|291
1649900400000|2022-04-14 01:40:00|122586|122486|122563|122463|122606.5|122506.5|122559|122459|290
1649900700000|2022-04-14 01:45:00|122562|122462|122511|122411|122573.8|122473.8|122511|122411|311
1649901000000|2022-04-14 01:50:00|122512|122412|122530.4|122430.4|122535.8|122435.8|122500.2|122400.2|218
1649901300000|2022-04-14 01:55:00|122531.2|122431.2|122504.8|122404.8|122541.5|122441.5|122459.5|122359.5|247
1649901600000|2022-04-14 02:00:00|122504.3|122404.3|122611.5|122511.5|122611.8|122511.8|122504|122404|288
1649901900000|2022-04-14 02:05:00|122611.8|122511.8|122542.3|122442.3|122620.5|122520.5|122542|122442|212
1649902200000|2022-04-14 02:10:00|122543|122443|122583.3|122483.3|122583.8|122483.8|122542.3|122442.3|190
1649902500000|2022-04-14 02:15:00|122582.8|122482.8|122580|122480|122587.2|122487.2|122546|122446|112
1649902800000|2022-04-14 02:20:00|122587.5|122487.5|122581.5|122481.5|122610.1|122510.1|122552.5|122452.5|139
1649903100000|2022-04-14 02:25:00|122584.5|122484.5|122582.5|122482.5|122601.3|122501.3|122545.4|122445.4|139
1649903400000|2022-04-14 02:30:00|122583.5|122483.5|122569.4|122469.4|122599.5|122499.5|122569|122469|111
1649903700000|2022-04-14 02:35:00|122569|122469|122538.4|122438.4|122579|122479|122534.5|122434.5|126
1649904000000|2022-04-14 02:40:00|122538.7|122438.7|122567.5|122467.5|122567.5|122467.5|122535.5|122435.5|135
1649904300000|2022-04-14 02:45:00|122567.3|122467.3|122585|122485|122595.5|122495.5|122566.8|122466.8|116
1649904600000|2022-04-14 02:50:00|122585.5|122485.5|122582|122482|122597.8|122497.8|122558.3|122458.3|122
1649904900000|2022-04-14 02:55:00|122577.3|122477.3|122584.3|122484.3|122584.3|122484.3|122577.1|122477.1|19
1649905200000|2022-04-14 03:00:00|122583|122483|122564|122464|122583.8|122483.8|122554.5|122454.5|79
1649905500000|2022-04-14 03:05:00|122564.5|122464.5|122557.1|122457.1|122568|122468|122553|122453|77
1649905800000|2022-04-14 03:10:00|122557.5|122457.5|122556.6|122456.6|122563|122463|122553|122453|55
1649906100000|2022-04-14 03:15:00|122555.5|122455.5|122549|122449|122564.5|122464.5|122538.4|122438.4|70
1649906400000|2022-04-14 03:20:00|122549.5|122449.5|122552|122452|122572.5|122472.5|122537.1|122437.1|89
1649906700000|2022-04-14 03:25:00|122546.5|122446.5|122523.5|122423.5|122546.5|122446.5|122505.8|122405.8|133
1649907000000|2022-04-14 03:30:00|122524|122424|122531.3|122431.3|122545.5|122445.5|122524|122424|80
1649907300000|2022-04-14 03:35:00|122532.5|122432.5|122519.8|122419.8|122536|122436|122514.8|122414.8|88
1649907600000|2022-04-14 03:40:00|122523.3|122423.3|122515.5|122415.5|122531.5|122431.5|122513.5|122413.5|79
1649907900000|2022-04-14 03:45:00|122514|122414|122524.3|122424.3|122525.1|122425.1|122505.5|122405.5|102
1649908200000|2022-04-14 03:50:00|122523.8|122423.8|122527.5|122427.5|122543|122443|122516.5|122416.5|97
1649908500000|2022-04-14 03:55:00|122527.8|122427.8|122524.8|122424.8|122530.3|122430.3|122516.3|122416.3|59
1649908800000|2022-04-14 04:00:00|122522.3|122422.3|122521.7|122421.7|122530.8|122430.8|122509.1|122409.1|124
1649909100000|2022-04-14 04:05:00|122523.7|122423.7|122528|122428|122530.8|122430.8|122523.7|122423.7|60
1649909400000|2022-04-14 04:10:00|122530.8|122430.8|122543.5|122443.5|122550.5|122450.5|122527|122427|73
1649909700000|2022-04-14 04:15:00|122543|122443|122554.5|122454.5|122556.5|122456.5|122536.5|122436.5|79
1649910000000|2022-04-14 04:20:00|122549.5|122449.5|122540.5|122440.5|122556|122456|122536|122436|53
1649910300000|2022-04-14 04:25:00|122539.8|122439.8|122531.5|122431.5|122550.5|122450.5|122522.5|122422.5|102
1649910600000|2022-04-14 04:30:00|122531.8|122431.8|122520.5|122420.5|122534.7|122434.7|122518.8|122418.8|120
1649910900000|2022-04-14 04:35:00|122521.3|122421.3|122504.3|122404.3|122521.3|122421.3|122483.8|122383.8|145
1649911200000|2022-04-14 04:40:00|122505.5|122405.5|122492.5|122392.5|122525.5|122425.5|122489.8|122389.8|105
1649911500000|2022-04-14 04:45:00|122490.5|122390.5|122483.5|122383.5|122504.8|122404.8|122474.8|122374.8|179
1649911800000|2022-04-14 04:50:00|122485|122385|122488.8|122388.8|122495.2|122395.2|122467|122367|115
1649912100000|2022-04-14 04:55:00|122489.5|122389.5|122483.5|122383.5|122503|122403|122469.5|122369.5|119
1649912400000|2022-04-14 05:00:00|122482.5|122382.5|122471.3|122371.3|122492.5|122392.5|122454.8|122354.8|198
1649912700000|2022-04-14 05:05:00|122471|122371|122462.1|122362.1|122496.5|122396.5|122441.3|122341.3|175
1649913000000|2022-04-14 05:10:00|122461.6|122361.6|122431.5|122331.5|122471.5|122371.5|122431|122331|154
1649913300000|2022-04-14 05:15:00|122432|122332|122433.5|122333.5|122458.8|122358.8|122428.5|122328.5|153
1649913600000|2022-04-14 05:20:00|122432|122332|122428|122328|122444|122344|122427|122327|111
1649913900000|2022-04-14 05:25:00|122427.5|122327.5|122436.3|122336.3|122448.6|122348.6|122423.8|122323.8|111
1649914200000|2022-04-14 05:30:00|122444|122344|122416.5|122316.5|122444|122344|122404|122304|152
1649914500000|2022-04-14 05:35:00|122417|122317|122415.2|122315.2|122425|122325|122367.3|122267.3|197
1649914800000|2022-04-14 05:40:00|122415.5|122315.5|122443|122343|122445.8|122345.8|122414.8|122314.8|284
1649915100000|2022-04-14 05:45:00|122442.5|122342.5|122474.5|122374.5|122483.9|122383.9|122427.5|122327.5|183
1649915400000|2022-04-14 05:50:00|122477.5|122377.5|122487.5|122387.5|122497.5|122397.5|122477.5|122377.5|89
1649915700000|2022-04-14 05:55:00|122479.5|122379.5|122490.5|122390.5|122498|122398|122478.3|122378.3|78
1649916000000|2022-04-14 06:00:00|122489.5|122389.5|122445.1|122345.1|122490.5|122390.5|122445.1|122345.1|105
1649916300000|2022-04-14 06:05:00|122445.5|122345.5|122463.5|122363.5|122465.5|122365.5|122425.1|122325.1|150
1649916600000|2022-04-14 06:10:00|122464.5|122364.5|122449.5|122349.5|122475.5|122375.5|122447.5|122347.5|120
1649916900000|2022-04-14 06:15:00|122450|122350|122446.8|122346.8|122456.5|122356.5|122444.9|122344.9|114
1649917200000|2022-04-14 06:20:00|122444.8|122344.8|122489.5|122389.5|122512.5|122412.5|122443.3|122343.3|141
1649917500000|2022-04-14 06:25:00|122489|122389|122556.5|122456.5|122561.5|122461.5|122487.5|122387.5|192
1649917800000|2022-04-14 06:30:00|122556.3|122456.3|122475.5|122375.5|122565|122465|122472|122372|106
1649918100000|2022-04-14 06:35:00|122475|122375|122503.4|122403.4|122519.3|122419.3|122475|122375|167
1649918400000|2022-04-14 06:40:00|122498.8|122398.8|122506.8|122406.8|122508|122408|122498.8|122398.8|43
1649918700000|2022-04-14 06:45:00|122506.7|122406.7|122449.7|122349.7|122506.7|122406.7|122449.7|122349.7|110
1649919000000|2022-04-14 06:50:00|122449.2|122349.2|122446.8|122346.8|122455.3|122355.3|122446.8|122346.8|137
1649919300000|2022-04-14 06:55:00|122447|122347|122475.5|122375.5|122476|122376|122443.3|122343.3|92
1649919600000|2022-04-14 07:00:00|122476|122376|122483.9|122383.9|122489|122389|122475.7|122375.7|206
1649919900000|2022-04-14 07:05:00|122483.4|122383.4|122587.7|122487.7|122592.5|122492.5|122482.4|122382.4|247
1649920200000|2022-04-14 07:10:00|122587.6|122487.6|122613.1|122513.1|122754.8|122554.8|122585.4|122485.4|165
1649920500000|2022-04-14 07:15:00|122611.1|122511.1|122558|122458|122612.5|122512.5|122558|122458|98
1649920800000|2022-04-14 07:20:00|122552|122452|122554.4|122454.4|122564.5|122464.5|122520.8|122420.8|163
1649921100000|2022-04-14 07:25:00|122555|122455|122566|122466|122574|122474|122555|122455|71
1649921400000|2022-04-14 07:30:00|122567|122467|122568|122468|122585.1|122485.1|122559.8|122459.8|110
1649921700000|2022-04-14 07:35:00|122562.5|122462.5|122575.4|122475.4|122605.5|122505.5|122552.5|122452.5|250
1649922000000|2022-04-14 07:40:00|122576|122476|122590|122490|122591|122491|122548.5|122448.5|113
1649922300000|2022-04-14 07:45:00|122589.4|122489.4|122638.4|122538.4|122638.4|122538.4|122588.4|122488.4|22
1649922600000|2022-04-14 07:50:00|122637|122537|122706.2|122606.2|122711|122611|122637|122537|91
1649922900000|2022-04-14 07:55:00|122706.4|122606.4|122745.1|122645.1|122819|122669.7|122706.4|122606.4|91
1649923200000|2022-04-14 08:00:00|122745|122645|122732|122632|122745|122645|122713.4|122613.4|130
1649923500000|2022-04-14 08:05:00|122732.4|122632.4|122737|122637|122737.5|122637.5|122728.6|122628.6|62
1649923800000|2022-04-14 08:10:00|122736.5|122636.5|122737.7|122637.7|122739.2|122639.2|122730.5|122630.5|46
1649924100000|2022-04-14 08:15:00|122735|122635|122741|122641|122745.1|122645.1|122730.5|122630.5|47
1649924400000|2022-04-14 08:20:00|122741.4|122641.4|122744|122644|122749|122649|122741|122641|11
1649924700000|2022-04-14 08:25:00|122744.4|122644.4|122769.5|122669.5|122771.1|122671.1|122744|122644|235
1649925000000|2022-04-14 08:30:00|122768.1|122668.1|122765.6|122665.6|122770.7|122670.7|122742.1|122642.1|55
1649925300000|2022-04-14 08:35:00|122765.1|122665.1|122782.5|122682.5|122783.1|122683.1|122765.1|122665.1|140
1649925600000|2022-04-14 08:40:00|122782.9|122682.9|122771|122671|122782.9|122682.9|122770.6|122670.6|118
1649925900000|2022-04-14 08:45:00|122771.5|122671.5|122776.5|122676.5|122776.5|122676.5|122771|122671|63
1649926200000|2022-04-14 08:50:00|122775|122675|122772.5|122672.5|122775.5|122675.5|122771.5|122671.5|100
1649926500000|2022-04-14 08:55:00|122773.5|122673.5|122766.5|122666.5|122780|122680|122758|122658|295
1649926800000|2022-04-14 09:00:00|122767.3|122667.3|122793.5|122693.5|122857.9|122693.5|122767|122623.1|121
1649927100000|2022-04-14 09:05:00|122788|122688|122807.5|122707.5|122808.5|122708.5|122784.6|122684.6|37
1649927400000|2022-04-14 09:10:00|122801|122701|122737|122637|122801|122701|122737|122637|29
1649927700000|2022-04-14 09:15:00|122736.5|122636.5|122768.1|122568.1|122802.5|122649.1|122696.5|122567.1|78
1649928000000|2022-04-14 09:20:00|122768.9|122568.9|122703|122603|122771.5|122625.8|122703|122568.4|44
1649928300000|2022-04-14 09:25:00|122703.5|122603.5|122743.1|122543.1|122748.5|122603.5|122681.6|122543.1|39
1649928600000|2022-04-14 09:30:00|122746.5|122546.5|122611.3|122511.3|122747.5|122602.8|122603.1|122503.1|60
1649928900000|2022-04-14 09:35:00|122609.2|122509.2|122673.5|122473.5|122673.5|122531.1|122586.1|122430.5|38
1649929200000|2022-04-14 09:40:00|122668.5|122468.5|122641.5|122541.5|122717.5|122563|122631.1|122467.1|38
1649929500000|2022-04-14 09:45:00|122651.2|122551.2|122773.1|122573.1|122774.1|122602.5|122651.2|122551.2|29
1649929800000|2022-04-14 09:50:00|122774.1|122574.1|122674.5|122574.5|122775.1|122582|122673.5|122561|14
1649930100000|2022-04-14 09:55:00|122676.5|122576.5|122774.1|122574.1|122781.1|122581.1|122673.5|122541.1|19
1649930400000|2022-04-14 10:00:00|122726.5|122526.5|122782.4|122582.4|122782.4|122617.5|122677.5|122526.5|68
1649930700000|2022-04-14 10:05:00|122787.1|122587.1|122780.1|122580.1|122787.1|122587.1|122780.1|122580.1|6
1649931000000|2022-04-14 10:10:00|122787.7|122587.7|122787.7|122587.7|122787.7|122587.7|122787.7|122587.7|1
1649931300000|2022-04-14 10:15:00|122793.1|122593.1|122813.9|122613.9|122817.1|122617.1|122793.1|122593.1|11
1649931600000|2022-04-14 10:20:00|122815.7|122615.7|122869.1|122669.1|122878.7|122705.2|122793.7|122615.7|31
1649931900000|2022-04-14 10:25:00|122866.1|122666.1|122801.7|122701.7|122866.1|122702.2|122796.3|122665.7|12
1649932200000|2022-04-14 10:30:00|122802.2|122702.2|122871.6|122671.6|122877.7|122719|122802.2|122669|23
1649932500000|2022-04-14 10:35:00|122872.6|122672.6|122871|122671|122873.6|122673.6|122871|122671|3
1649932800000|2022-04-14 10:40:00|122874.7|122674.7|122869.3|122669.3|122874.7|122674.7|122869.3|122669.3|3
1649933100000|2022-04-14 10:45:00|122823.7|122723.7|122822.7|122722.7|122823.7|122723.7|122822.7|122722.7|2
1649933400000|2022-04-14 10:50:00|122827.2|122727.2|122829.2|122729.2|122829.7|122729.7|122827.2|122727.2|4
1649933700000|2022-04-14 10:55:00|122826|122726|122841.4|122741.4|122842.5|122742.5|122826|122726|30
1649934000000|2022-04-14 11:00:00|122841.9|122741.9|122838.5|122738.5|122851|122751|122827.5|122727.5|41
1649934300000|2022-04-14 11:05:00|122838.7|122738.7|122844.2|122744.2|122846.5|122746.5|122838.7|122738.7|14
1649934600000|2022-04-14 11:10:00|122844.5|122744.5|122842|122742|122846.5|122746.5|122841.8|122741.8|5
1649934900000|2022-04-14 11:15:00|122841.8|122741.8|122841.5|122741.5|122841.8|122741.8|122838.8|122738.8|4
1649935200000|2022-04-14 11:20:00|122841.3|122741.3|122820.2|122720.2|122841.3|122741.3|122818.5|122718.5|13
1649935500000|2022-04-14 11:25:00|122821.2|122721.2|122840.3|122740.3|122840.3|122740.3|122819|122719|31
1649935800000|2022-04-14 11:30:00|122840.5|122740.5|122826.9|122726.9|122840.5|122740.5|122826.9|122726.9|11
1649936100000|2022-04-14 11:35:00|122825.4|122725.4|122806.7|122706.7|122825.4|122725.4|122806.7|122706.7|16
1649936400000|2022-04-14 11:40:00|122789.2|122689.2|122866.5|122666.5|122866.5|122715.3|122768.6|122651|30
1649936700000|2022-04-14 11:45:00|122862.3|122662.3|122903|122703|122921|122778.6|122796|122654.6|63
1649937000000|2022-04-14 11:50:00|122861.6|122761.6|122837.6|122737.6|122872.6|122772.6|122836.6|122736.6|63
1649937300000|2022-04-14 11:55:00|122852.7|122752.7|122852.7|122752.7|122866.7|122766.7|122831.7|122731.7|27
1649937600000|2022-04-14 12:00:00|122849.2|122749.2|122788|122688|122854.9|122754.9|122788|122688|21
1649937900000|2022-04-14 12:05:00|122787.7|122687.7|122798|122698|122805|122705|122775|122675|14
1649938200000|2022-04-14 12:10:00|122794|122694|122797.6|122697.6|122797.6|122697.6|122793.4|122693.4|5
1649938500000|2022-04-14 12:15:00|122799.1|122699.1|122799.6|122699.6|122800.6|122700.6|122798.4|122698.4|9
1649938800000|2022-04-14 12:20:00|122798.6|122698.6|122799.6|122699.6|122803.4|122703.4|122795.1|122695.1|17
1649939100000|2022-04-14 12:25:00|122799|122699|122801.5|122601.5|122812|122699.6|122751.1|122580|58
1649939400000|2022-04-14 12:30:00|122797.5|122597.5|122824.1|122624.1|122829.1|122681.5|122760|122563.1|51
1649939700000|2022-04-14 12:35:00|122819.5|122619.5|122864.4|122664.4|122878|122718.5|122790.1|122618.1|55
1649940000000|2022-04-14 12:40:00|122864.1|122664.1|122866.5|122666.5|122868|122716.4|122808.5|122658|27
1649940300000|2022-04-14 12:45:00|122867.5|122667.5|122823|122723|122867.5|122728|122818.5|122666.5|13
1649940600000|2022-04-14 12:50:00|122829.5|122729.5|122919.4|122819.4|122969.5|122829|122829.5|122720.4|41
1649940900000|2022-04-14 12:55:00|122919.9|122819.9|122924.4|122824.4|122924.5|122824.5|122911.6|122811.6|36
1649941200000|2022-04-14 13:00:00|122924.8|122824.8|123059|122859|123068.5|122920|122923.8|122823.8|90
1649941500000|2022-04-14 13:05:00|123059.5|122859.5|123032.2|122832.2|123060.4|122894.5|122985.5|122817.2|63
1649941800000|2022-04-14 13:10:00|123036|122836|122981.5|122881.5|123036|122881.5|122981.5|122831|3
1649942100000|2022-04-14 13:15:00|122980.5|122880.5|123021|122921|123057.5|122923|122980.5|122857.5|15
1649942400000|2022-04-14 13:20:00|123021.5|122921.5|122946.1|122846.1|123027.3|122927.3|122946.1|122846.1|62
1649942700000|2022-04-14 13:25:00|122947.1|122847.1|122855.9|122755.9|122947.1|122847.1|122813.5|122713.5|102
1649943000000|2022-04-14 13:30:00|122855.7|122755.7|122879.5|122779.5|122948|122783.5|122835.5|122713.8|53
1649943300000|2022-04-14 13:35:00|122880|122780|122844.5|122744.5|122880|122780|122833.5|122733.5|106
1649943600000|2022-04-14 13:40:00|122845|122745|123014.5|122914.5|123031.4|122931.4|122845|122745|139
1649943900000|2022-04-14 13:45:00|123013.8|122913.8|123127.4|122927.4|123178.3|122987|123013.8|122900.5|135
1649944200000|2022-04-14 13:50:00|123126.9|122926.9|123110|123010|123128.2|123019.7|123079.2|122924.4|87
1649944500000|2022-04-14 13:55:00|123115.5|123015.5|123116.5|122916.5|123136.1|123024|123076|122889.5|148
1649944800000|2022-04-14 14:00:00|123117|122917|123091.4|122891.4|123148.9|123027.5|123071.9|122872.2|59
1649945100000|2022-04-14 14:05:00|123090.9|122890.9|123182.3|122982.3|123182.3|122990.3|123053|122861|70
1649945400000|2022-04-14 14:10:00|123182.6|122982.6|123110.8|123010.8|123189|123027.5|123102.5|122952|61
1649945700000|2022-04-14 14:15:00|123111|123011|123116|123016|123160.4|123025.5|123099|122959|52
1649946000000|2022-04-14 14:20:00|123115.5|123015.5|123143.3|122943.3|123146|123015.5|123069.4|122938|71
1649946300000|2022-04-14 14:25:00|123143.8|122943.8|123073.4|122873.4|123157|122990|123029|122869.4|99
1649946600000|2022-04-14 14:30:00|123072.9|122872.9|123090.3|122890.3|123130.3|122950|123050|122872.4|66
1649946900000|2022-04-14 14:35:00|123090.8|122890.8|123138.5|122938.5|123146.3|122946.3|123024|122876|65
1649947200000|2022-04-14 14:40:00|123130.4|122930.4|123116.4|122916.4|123130.4|122930.4|123116.4|122916.4|22
1649947500000|2022-04-14 14:45:00|123116.9|122916.9|123127.3|122927.3|123129.4|122988|123070.2|122916.9|18
1649947800000|2022-04-14 14:50:00|123127.8|122927.8|123153.7|122953.7|123154.2|123025|123107.4|122927.8|27
1649948100000|2022-04-14 14:55:00|123154.2|122954.2|123148.7|122948.7|123161|123008|123099|122942.7|21
1649948400000|2022-04-14 15:00:00|123149.7|122949.7|123117.4|122917.4|123149.7|122949.7|123117.4|122917.4|17
1649948700000|2022-04-14 15:05:00|123118.4|122918.4|123098|122898|123128|122994|123067.4|122867.4|40
1649949000000|2022-04-14 15:10:00|123099.5|122899.5|123068.5|122868.5|123128.4|122928.4|122986.8|122829.5|82
1649949300000|2022-04-14 15:15:00|123067.5|122867.5|123037|122837|123067.5|122867.5|123024.5|122824.5|46
1649949600000|2022-04-14 15:20:00|123036.5|122836.5|123111.3|122911.3|123113.4|122913.4|122989.1|122831.3|86
1649949900000|2022-04-14 15:25:00|123112.3|122912.3|123107.9|122907.9|123112.3|122912.3|123107.9|122907.9|3
1649950200000|2022-04-14 15:30:00|123133.3|122933.3|123154|122954|123155.4|122990.8|123090.8|122933.3|10
1649950500000|2022-04-14 15:35:00|123160|122960|123185.2|122985.2|123185.2|123047.4|123115|122960|42
1649950800000|2022-04-14 15:40:00|123181.5|122981.5|123182|122982|123182|122982|123181.5|122981.5|2
1649951100000|2022-04-14 15:45:00|123183.3|122983.3|123196.2|122996.2|123196.2|122996.2|123183|122983|28
1649951400000|2022-04-14 15:50:00|123196.5|122996.5|123182|123082|123230|123089.5|123180|122993|16
1649951700000|2022-04-14 15:55:00|123181.5|123081.5|123189.4|122989.4|123200|123082.5|123149|122987|40
1649952000000|2022-04-14 16:00:00|123187.5|122987.5|123185.7|122985.7|123197.9|122997.9|123175.5|122975.5|26
1649952300000|2022-04-14 16:05:00|123191.4|122991.4|123181.2|122981.2|123205.4|123050.4|123113.5|122957.5|42
1649952600000|2022-04-14 16:10:00|123181.7|122981.7|123150|123050|123198|123065.5|123135|122977.3|62
1649952900000|2022-04-14 16:15:00|123149.5|123049.5|123185|122985|123200|123059|123130.5|122977.8|35
1649953200000|2022-04-14 16:20:00|123184.5|122984.5|123184.9|122984.9|123184.9|122984.9|123184.5|122984.5|2
1649953500000|2022-04-14 16:25:00|123185|122985|123185|122985|123185|122985|123185|122985|1
1649953800000|2022-04-14 16:30:00|123184.2|122984.2|123205|123005|123213.6|123076.1|123150|122984.2|55
1649954100000|2022-04-14 16:35:00|123205.5|123005.5|123205.5|123005.5|123205.5|123005.5|123195.1|122995.1|29
1649954400000|2022-04-14 16:40:00|123205|123005|123205.5|123005.5|123205.5|123005.5|123205|123005|2
1649954700000|2022-04-14 16:45:00|123208|123008|123185.5|123085.5|123235.1|123085.5|123180.5|123008|36
1649955000000|2022-04-14 16:50:00|123186|123086|123189|123089|123189|123089|123185|123085|5
1649955300000|2022-04-14 16:55:00|123189.5|123089.5|123198|123098|123202|123102|123189.5|123089.5|23
1649955600000|2022-04-14 17:00:00|123200.5|123100.5|123202|123102|123202.5|123102.5|123200.5|123100.5|3
1649955900000|2022-04-14 17:05:00|123201|123101|123176.5|123076.5|123201.5|123101.5|123176.5|123076.5|16
1649956200000|2022-04-14 17:10:00|123177|123077|123196.5|123096.5|123196.6|123096.6|123174.5|123074.5|48
1649956500000|2022-04-14 17:15:00|123196|123096|123193.5|123093.5|123196.5|123096.5|123193|123093|22
1649956800000|2022-04-14 17:20:00|123193|123093|123196.5|123096.5|123199.5|123099.5|123192|123092|19
1649957100000|2022-04-14 17:25:00|123196|123096|123221|123021|123224|123096|123170|123019.3|36
1649957400000|2022-04-14 17:30:00|123220.5|123020.5|123221.5|123021.5|123221.5|123021.5|123220.5|123020.5|2
1649957700000|2022-04-14 17:35:00|123210.5|123010.5|123171.1|122971.1|123210.5|123010.5|123078.7|122914.2|92
1649958000000|2022-04-14 17:40:00|123171.6|122971.6|123172.1|122972.1|123172.1|122972.1|123171.6|122971.6|2
1649958600000|2022-04-14 17:50:00|123169.3|122969.3|123164.5|122964.5|123169.3|122969.3|123132.6|122932.6|43
1649958900000|2022-04-14 17:55:00|123164|122964|123169.8|122969.8|123174|122974|123164|122964|16
1649959200000|2022-04-14 18:00:00|123168.8|122968.8|123103.3|122903.3|123168.8|122968.8|123101.5|122901.5|51
1649959500000|2022-04-14 18:05:00|123104.3|122904.3|123041.6|122941.6|123104.6|122944.1|123040.1|122891.1|27
1649959800000|2022-04-14 18:10:00|123042.1|122942.1|123084.5|122884.5|123084.5|122943|123032.5|122883.5|23
1649960100000|2022-04-14 18:15:00|123085|122885|123129.5|122929.5|123135.6|122935.6|123076.6|122876.6|26
1649960400000|2022-04-14 18:20:00|123136.5|122936.5|123162.5|122962.5|123163|122963|123130.5|122930.5|20
1649960700000|2022-04-14 18:25:00|123144.5|122944.5|123140.5|122940.5|123147.5|122947.5|123140.5|122940.5|7
1649961000000|2022-04-14 18:30:00|123140|122940|123158.1|122958.1|123167.1|122967.1|123140|122940|22
1649961300000|2022-04-14 18:35:00|123159.1|122959.1|123160.1|122960.1|123160.1|122960.1|123159.1|122959.1|3
1649961600000|2022-04-14 18:40:00|123159.1|122959.1|123146.5|122946.5|123159.1|122959.1|123146.5|122946.5|6
1649961900000|2022-04-14 18:45:00|123149.8|122949.8|123155|122955|123155.5|122955.5|123139.5|122939.5|191
1649962200000|2022-04-14 18:50:00|123155.3|122955.3|123166.8|122966.8|123169|122969|123154.8|122954.8|23
1649977200000|2022-04-14 23:00:00|123180|122979|123180|122979|123180|122979|123180|122979|1
1649980800000|2022-04-15 00:00:00|123238.6|123037.6|123198|122997|123350.5|123079.5|123192|122989.5|189
1649981100000|2022-04-15 00:05:00|123189|122988|123176.5|122975.5|123221|123020|123168.5|122967.5|230
1649981400000|2022-04-15 00:10:00|123175.5|122974.5|123162.5|122961.5|123176.5|122975.5|123151|122950|125
1649981700000|2022-04-15 00:15:00|123161.5|122960.5|123151|123050|123192.5|123052.5|123142.9|122958|70
1649982000000|2022-04-15 00:20:00|123150.9|123049.9|123169.2|123068.2|123169.9|123068.9|123134.5|123033.5|119
1649982300000|2022-04-15 00:25:00|123173|123072|123192|123091|123203.5|123102.5|123153.5|123052.5|142
1649982600000|2022-04-15 00:30:00|123191|123090|123183.9|123082.9|123199.9|123098.9|123165.5|123064.5|125
1649982900000|2022-04-15 00:35:00|123179.9|123078.9|123165.9|123064.9|123181.5|123080.5|123162.9|123061.9|69
1649983200000|2022-04-15 00:40:00|123166.5|123065.5|123140.9|123039.9|123166.5|123065.5|123121|123020|58
1649983500000|2022-04-15 00:45:00|123135.6|123034.6|123106.5|123005.5|123135.6|123034.6|123101.5|123000.5|83
1649983800000|2022-04-15 00:50:00|123110.5|123009.5|123095.3|122994.3|123113.5|123012.5|123060.9|122959.9|128
1649984100000|2022-04-15 00:55:00|123093|122992|123141.9|123040.9|123181.5|123062.8|123090.7|122978.3|173
1649984400000|2022-04-15 01:00:00|123145.5|123044.5|123106.8|123005.8|123145.9|123044.9|123103.5|123002.5|115
1649984700000|2022-04-15 01:05:00|123112.8|123011.8|123123|123022|123145.6|123044.6|123105.6|123004.6|109
1649985000000|2022-04-15 01:10:00|123123.5|123022.5|123058.8|122957.8|123123.5|123022.5|123021.4|122920.4|213
1649985300000|2022-04-15 01:15:00|123058.5|122957.5|123030|122929|123058.5|122957.5|123007|122906|147
1649985600000|2022-04-15 01:20:00|123029.5|122928.5|123015.6|122914.6|123029.5|122928.5|122998|122897|103
1649985900000|2022-04-15 01:25:00|123010|122909|123047.5|122946.5|123048.3|122947.3|122985.6|122884.6|147
1649986200000|2022-04-15 01:30:00|123046.9|122945.9|123047.5|122946.5|123065.5|122964.5|123031.9|122930.9|141
1649986500000|2022-04-15 01:35:00|123046.9|122945.9|123015|122914|123050|122949|122998.5|122897.5|155
1649986800000|2022-04-15 01:40:00|123014.5|122913.5|123063.6|122962.6|123075.9|122974.9|123004|122903|161
1649987100000|2022-04-15 01:45:00|123061.9|122960.9|122999|122898|123063|122962|122997.3|122896.3|128
1649987400000|2022-04-15 01:50:00|122998.5|122897.5|123001|122900|123006.8|122905.8|122988.5|122887.5|104
1649987700000|2022-04-15 01:55:00|123002.9|122901.9|123014.7|122913.7|123036.3|122935.3|123002.9|122901.9|141
1649988000000|2022-04-15 02:00:00|123015|122914|122991.5|122890.5|123035|122934|122988|122887|98
1649988300000|2022-04-15 02:05:00|122994|122893|123038.5|122937.5|123046.6|122945.6|122990|122889|127
1649988600000|2022-04-15 02:10:00|123039|122938|123050|122949|123057.5|122956.5|123026|122925|101
1649988900000|2022-04-15 02:15:00|123049.5|122948.5|123110.9|123009.9|123117.9|123016.9|123044.5|122943.5|91
1649989200000|2022-04-15 02:20:00|123110.5|123009.5|123178.9|123077.9|123217|123116|123102.5|123001.5|277
1649989500000|2022-04-15 02:25:00|123179.2|123078.2|123182|123081|123215.6|123114.6|123159.2|123058.2|178
1649989800000|2022-04-15 02:30:00|123182.5|123081.5|123163.3|123062.3|123184.5|123083.5|123157|123056|87
1649990100000|2022-04-15 02:35:00|123163.1|123062.1|123160.6|123060.6|123170.7|123070.7|123140.2|123039.2|75
1649990400000|2022-04-15 02:40:00|123160.1|123060.1|123191.5|123091.5|123201.4|123101.4|123156|123056|131
1649990700000|2022-04-15 02:45:00|123192|123092|123231.1|123131.1|123231.1|123131.1|123191.5|123091.5|60
1649991000000|2022-04-15 02:50:00|123236.4|123136.4|123218|123118|123243.5|123143.5|123213.5|123113.5|39
1649991300000|2022-04-15 02:55:00|123214|123114|123280|123180|123294|123194|123214|123114|97
1649991600000|2022-04-15 03:00:00|123286.5|123186.5|123227.9|123126.9|123286.5|123186.5|123219.5|123118.5|98
1649991900000|2022-04-15 03:05:00|123228.5|123127.5|123227.9|123126.9|123245.5|123144.5|123188|123087|90
1649992200000|2022-04-15 03:10:00|123228.9|123127.9|123191|123090|123228.9|123127.9|123189.2|123088.2|42
1649992500000|2022-04-15 03:15:00|123196.5|123095.5|123215.5|123114.5|123215.5|123114.5|123185.6|123084.6|56
1649992800000|2022-04-15 03:20:00|123214.9|123113.9|123228.9|123127.9|123237.9|123136.9|123208.5|123107.5|34
1649993100000|2022-04-15 03:25:00|123229.2|123128.2|123251.5|123150.5|123261|123160|123229.2|123128.2|41
1649993400000|2022-04-15 03:30:00|123251|123150|123244.5|123143.5|123253|123152|123241.9|123140.9|26
1649993700000|2022-04-15 03:35:00|123245.5|123144.5|123231.4|123131.4|123245.5|123144.5|123231.4|123130.5|32
1649994000000|2022-04-15 03:40:00|123231|123131|123228.5|123128.5|123251.4|123151.4|123225.5|123125.5|31
1649994300000|2022-04-15 03:45:00|123226|123126|123236.4|123136.4|123237|123137|123221|123121|24
1649994600000|2022-04-15 03:50:00|123237|123137|123236.4|123136.4|123254|123154|123232.4|123132.4|46
1649994900000|2022-04-15 03:55:00|123232|123132|123226.8|123126.8|123238.5|123138.5|123225.1|123125.1|34
1649995200000|2022-04-15 04:00:00|123227.3|123127.3|123212.5|123112.5|123230|123130|123210.5|123110.5|43
1649995500000|2022-04-15 04:05:00|123208|123108|123241|123141|123252.1|123152.1|123201.8|123101.8|71
1649995800000|2022-04-15 04:10:00|123246|123146|123237.4|123137.4|123246|123146|123232|123132|29
1649996100000|2022-04-15 04:15:00|123235.1|123135.1|123227.4|123127.4|123241.5|123141.5|123219|123119|47
1649996400000|2022-04-15 04:20:00|123226|123126|123228|123128|123231.5|123131.5|123221.7|123121.7|21
1649996700000|2022-04-15 04:25:00|123235.5|123135.5|123235.5|123135.5|123241.5|123141.5|123233.7|123133.7|17
1649997000000|2022-04-15 04:30:00|123225.1|123125.1|123186|123086|123231.5|123131.5|123167.4|123067.4|118
1649997300000|2022-04-15 04:35:00|123185.4|123085.4|123142.5|123042.5|123198.4|123098.4|123138|123038|114
1649997600000|2022-04-15 04:40:00|123140.5|123040.5|123140|123040|123143.5|123043.5|123114.5|123014.5|63
1649997900000|2022-04-15 04:45:00|123141.5|123041.5|123162|123062|123169|123069|123141.5|123041.5|51
1649998200000|2022-04-15 04:50:00|123170|123070|123139|123039|123173|123073|123118.4|123018.4|57
1649998500000|2022-04-15 04:55:00|123141|123041|123139|123039|123155.2|123055.2|123132|123032|65
1649998800000|2022-04-15 05:00:00|123138.4|123038.4|123138|123038|123143|123043|123124.5|123024.5|48
1649999100000|2022-04-15 05:05:00|123132.5|123032.5|123127.4|123027.4|123145.1|123045.1|123125|123025|31
1649999400000|2022-04-15 05:10:00|123130.1|123030.1|123128|123028|123142|123042|123128|123028|27
1649999700000|2022-04-15 05:15:00|123131.5|123031.5|123135.1|123035.1|123137.4|123037.4|123127.4|123027.4|63
1650000000000|2022-04-15 05:20:00|123132|123032|123127.4|123027.4|123153|123053|123127.4|123027.4|31
1650000300000|2022-04-15 05:25:00|123137|123037|123135.1|123035.1|123155.1|123055.1|123127.5|123027.5|51
1650000600000|2022-04-15 05:30:00|123130.5|123030.5|123143.5|123043.5|123148|123048|123119|123019|51
1650000900000|2022-04-15 05:35:00|123141.4|123041.4|123170|123070|123213.5|123113.5|123136.3|123036.3|109
1650001200000|2022-04-15 05:40:00|123173|123073|123149|123049|123177.4|123077.4|123145.5|123045.5|86
1650001500000|2022-04-15 05:45:00|123155.5|123055.5|123106.3|123006.3|123156.5|123056.5|123088|122988|141
1650001800000|2022-04-15 05:50:00|123103.5|123003.5|123039.4|122939.4|123106.8|123006.8|123033|122933|122
1650002100000|2022-04-15 05:55:00|123039|122939|123038.5|122938.5|123049|122949|123018.5|122918.5|117
1650002400000|2022-04-15 06:00:00|123036|122936|122973.5|122873.5|123039|122939|122950.8|122850.8|197
1650002700000|2022-04-15 06:05:00|122978|122878|122963.5|122863.5|122998|122898|122961.5|122861.5|103
1650003000000|2022-04-15 06:10:00|122955.5|122855.5|122945|122845|122964|122864|122904|122804|133
1650003300000|2022-04-15 06:15:00|122945.1|122845.1|122973.5|122873.5|122986.4|122886.4|122944.4|122844.4|171
1650003600000|2022-04-15 06:20:00|122977|122877|122995.1|122895.1|123017|122917|122977|122877|91
1650003900000|2022-04-15 06:25:00|122997|122897|123071.5|122971.5|123097|122997|122995.1|122895.1|148
1650004200000|2022-04-15 06:30:00|123073.5|122973.5|122972|122872|123078.2|122978.2|122926.5|122826.5|103
1650004500000|2022-04-15 06:35:00|122960.9|122860.9|122976.8|122776.8|122976.8|122860.9|122820|122644|58
1650004800000|2022-04-15 06:40:00|122945.1|122745.1|122980.1|122780.1|122980.1|122785|122866.3|122730.1|33
1650005100000|2022-04-15 06:45:00|122971.1|122771.1|122951|122851|122980.1|122851|122882.3|122737|37
1650005400000|2022-04-15 06:50:00|122948|122848|122948.8|122848.8|122951|122851|122946.5|122846.5|25
1650005700000|2022-04-15 06:55:00|122948.9|122848.9|122948.2|122848.2|122951|122851|122946.3|122846.3|44
1650006000000|2022-04-15 07:00:00|122951|122851|123060.1|122860.1|123065.3|122908.3|122939.1|122839.1|107
1650006300000|2022-04-15 07:05:00|123064.8|122864.8|123063.1|122863.1|123068.3|122868.3|123056|122856|185
1650006600000|2022-04-15 07:10:00|123061.1|122861.1|123024.5|122924.5|123074.1|122939|123022.2|122851.1|64
1650006900000|2022-04-15 07:15:00|123012.4|122912.4|122995.1|122895.1|123015.7|122915.7|122985|122885|29
1650007200000|2022-04-15 07:20:00|122991|122891|123005|122905|123015.1|122915.1|122990.2|122890.2|23
1650007500000|2022-04-15 07:25:00|123009.3|122909.3|122993.8|122893.8|123015.3|122915.3|122993.8|122893.8|7
1650007800000|2022-04-15 07:30:00|122995.1|122895.1|122989.4|122889.4|123015.1|122915.1|122989|122889|15
1650008100000|2022-04-15 07:35:00|122990|122890|123039.5|122839.5|123039.5|122890.5|122980|122839.5|7
1650008400000|2022-04-15 07:40:00|123031.5|122831.5|123014.5|122814.5|123032|122832|122996.5|122796.5|64
1650008700000|2022-04-15 07:45:00|123015|122815|122986|122786|123015|122849.5|122949.5|122785.5|56
1650009000000|2022-04-15 07:50:00|122985.5|122785.5|122954|122754|122990|122790|122952.5|122752.5|65
1650009300000|2022-04-15 07:55:00|122941|122741|122970|122770|122970|122770|122914.5|122714.5|104
1650009600000|2022-04-15 08:00:00|122973|122773|122976|122776|122976.5|122776.5|122971.5|122771.5|52
1650009900000|2022-04-15 08:05:00|122975.5|122775.5|122976|122776|122976|122776|122975.5|122775.5|2
1650010200000|2022-04-15 08:10:00|122965|122765|122962|122762|122965|122765|122962|122762|14
1650010500000|2022-04-15 08:15:00|122959.5|122759.5|122982|122782|122982|122782|122956.5|122756.5|15
1650010800000|2022-04-15 08:20:00|122982.5|122782.5|122921.1|122821.1|122982.5|122821.1|122921.1|122774|6
1650011400000|2022-04-15 08:30:00|122921|122821|122921|122821|122921|122821|122921|122821|1
1650011700000|2022-04-15 08:35:00|122918.1|122818.1|122910.1|122810.1|122948.3|122848.3|122910|122810|69
1650012000000|2022-04-15 08:40:00|122954.1|122754.1|122955|122755|122955|122755|122949.5|122749.5|4
1650012300000|2022-04-15 08:45:00|122953.5|122753.5|122951.5|122751.5|122953.5|122753.5|122950|122750|14
1650012600000|2022-04-15 08:50:00|122951|122751|122951.5|122751.5|122951.5|122751.5|122951|122751|2
1650013500000|2022-04-15 09:05:00|122951|122751|122954.5|122754.5|122957.5|122757.5|122951|122751|12
1650015000000|2022-04-15 09:30:00|122956|122756|122999.5|122799.5|122999.5|122799.5|122953|122753|25
1650015300000|2022-04-15 09:35:00|123000.5|122800.5|123051.5|122851.5|123053|122864.5|122949|122785|196
1650015600000|2022-04-15 09:40:00|123044.5|122844.5|123054|122854|123057|122857|123013|122813|114
1650015900000|2022-04-15 09:45:00|123054.5|122854.5|123049|122849|123065|122865|123047.5|122847.5|92
1650016200000|2022-04-15 09:50:00|123045.5|122845.5|123041|122841|123045.5|122845.5|123040.5|122840.5|22
1650017400000|2022-04-15 10:10:00|123040.5|122840.5|123040.5|122840.5|123040.5|122840.5|123040.5|122840.5|1
1650018600000|2022-04-15 10:30:00|123033.5|122833.5|123030|122830|123033.5|122833.5|123030|122830|13
1650020400000|2022-04-15 11:00:00|123031.5|122831.5|123032|122832|123032.5|122832.5|123031.5|122831.5|3
1650020700000|2022-04-15 11:05:00|122979|122879|122975.5|122875.5|122980|122880|122975|122875|10
1650021600000|2022-04-15 11:20:00|122995.4|122895.4|122980|122880|122996|122896|122980|122880|22
1650021900000|2022-04-15 11:25:00|122980.5|122880.5|122984.9|122784.9|123064|122912|122934|122783.8|163
1650022200000|2022-04-15 11:30:00|122984.6|122784.6|122984.1|122784.1|122984.6|122784.6|122982.6|122782.6|8
1650022800000|2022-04-15 11:40:00|122985.4|122785.4|122997.3|122797.3|122998.3|122798.3|122985.4|122785.4|14
1650023400000|2022-04-15 11:50:00|122995.8|122795.8|122983.1|122783.1|122997.4|122797.4|122981.5|122781.5|12
1650023700000|2022-04-15 11:55:00|122983.6|122783.6|122982.6|122782.6|122991.1|122791.1|122982.6|122782.6|8
1650024600000|2022-04-15 12:10:00|122981.6|122781.6|123055.1|122855.1|123055.1|122855.1|122972.7|122772.7|30
1650024900000|2022-04-15 12:15:00|123049.1|122849.1|122990.2|122790.2|123049.1|122849.1|122920|122770|61
1650025200000|2022-04-15 12:20:00|122990.1|122790.1|122939.6|122839.6|122990.6|122846.4|122939.1|122790.1|22
1650025500000|2022-04-15 12:25:00|122940.1|122840.1|122998.5|122798.5|122998.5|122840.1|122940.1|122796.2|3
1650025800000|2022-04-15 12:30:00|122996.2|122796.2|122931.1|122831.1|122996.2|122838.6|122929|122795.5|18
1650026100000|2022-04-15 12:35:00|122929.6|122829.6|122976.9|122776.9|122977.8|122829.6|122927|122774.1|8
1650026400000|2022-04-15 12:40:00|123000.3|122800.3|123095.1|122895.1|123116|122900|123000.3|122800.3|94
1650026700000|2022-04-15 12:45:00|122999|122899|122967|122767|123015.1|122899|122967|122767|19
1650027000000|2022-04-15 12:50:00|122973.1|122773.1|123021.3|122821.3|123030.5|122830.5|122972.2|122772.2|42
1650027300000|2022-04-15 12:55:00|123016.3|122816.3|122987.1|122787.1|123016.3|122816.3|122982|122782|15
1650027600000|2022-04-15 13:00:00|122986.5|122786.5|122987.1|122787.1|123007.3|122807.3|122986.2|122786.2|47
1650027900000|2022-04-15 13:05:00|122986.5|122786.5|123007.3|122807.3|123007.3|122807.3|122986.5|122786.5|8
1650028200000|2022-04-15 13:10:00|123007.2|122807.2|123018.5|122818.5|123038|122838|123007.2|122807.2|12
1650028500000|2022-04-15 13:15:00|123018|122818|123022.3|122822.3|123022.3|122822.3|123013.8|122813.8|9
1650028800000|2022-04-15 13:20:00|123013.9|122813.9|123008.3|122808.3|123014.3|122814.3|122993.7|122793.7|27
1650029100000|2022-04-15 13:25:00|122993.7|122793.7|122996.4|122796.4|123007.3|122807.3|122992.7|122792.7|395
1650029400000|2022-04-15 13:30:00|122998.4|122798.4|123006.3|122806.3|123007.3|122807.3|122988.9|122788.9|140
1650029700000|2022-04-15 13:35:00|122988.9|122788.9|123013.3|122813.3|123024|122824|122988.9|122788.9|91
1650030000000|2022-04-15 13:40:00|123030.1|122830.1|123039.2|122839.2|123039.2|122839.2|123030.1|122830.1|14
1650030300000|2022-04-15 13:45:00|123037.4|122837.4|123039.2|122839.2|123039.2|122839.2|123036.5|122836.5|8
1650030600000|2022-04-15 13:50:00|122982.2|122882.2|122980.5|122880.5|122982.2|122882.2|122980.5|122880.5|4
1650030900000|2022-04-15 13:55:00|122982.8|122882.8|122980.5|122880.5|122982.8|122882.8|122980.2|122880.2|7
1650031200000|2022-04-15 14:00:00|122980.3|122880.3|122980.3|122880.3|122980.3|122880.3|122980.3|122880.3|1
1650031800000|2022-04-15 14:10:00|122986|122886|122990.9|122790.9|123006.3|122886|122979|122790.9|8
1650032100000|2022-04-15 14:15:00|123017.3|122817.3|123017.3|122817.3|123019.3|122819.3|123009.1|122809.1|6
1650033300000|2022-04-15 14:35:00|123012.1|122812.1|123022|122822|123022|122822|123012.1|122812.1|7
1650033600000|2022-04-15 14:40:00|123022.4|122822.4|123022.4|122822.4|123022.4|122822.4|123022.4|122822.4|1
1650033900000|2022-04-15 14:45:00|123005|122805|122998.1|122798.1|123005|122805|122998.1|122798.1|5
1650034200000|2022-04-15 14:50:00|122989|122789|122963.9|122763.9|122989|122789|122947.9|122747.9|18
1650035100000|2022-04-15 15:05:00|122972.3|122772.3|122979.3|122779.3|122979.3|122779.3|122972.3|122772.3|2
1650035400000|2022-04-15 15:10:00|122981.2|122781.2|122981.2|122781.2|122981.2|122781.2|122981.2|122781.2|1
1650037500000|2022-04-15 15:45:00|123007.2|122807.2|123007.2|122807.2|123007.2|122807.2|123007.2|122807.2|1
1650039600000|2022-04-15 16:20:00|123005.8|122805.8|123006.2|122806.2|123006.2|122806.2|123005.8|122805.8|2
1650039900000|2022-04-15 16:25:00|123007.2|122807.2|123002.3|122802.3|123016.9|122816.9|122993.9|122793.9|6
1650040200000|2022-04-15 16:30:00|123009.5|122809.5|123009.5|122809.5|123009.5|122809.5|123009.5|122809.5|1
1650041700000|2022-04-15 16:55:00|123011.5|122811.5|122996.7|122796.7|123011.5|122811.5|122996.7|122796.7|2
1650042000000|2022-04-15 17:00:00|122986.7|122786.7|122986.7|122786.7|122986.7|122786.7|122986.7|122786.7|1
1650042900000|2022-04-15 17:15:00|122995.5|122795.5|122995|122795|122995.5|122795.5|122995|122795|2
1650043200000|2022-04-15 17:20:00|122994.5|122794.5|122994|122794|122994.5|122794.5|122994|122794|2
1650046500000|2022-04-15 18:15:00|122993.5|122793.5|123022|122822|123024.5|122824.5|122993.5|122793.5|58
1650046800000|2022-04-15 18:20:00|123021|122821|123021|122821|123021.5|122821.5|123020.5|122820.5|8
1650047700000|2022-04-15 18:35:00|123020.5|122820.5|123020.5|122820.5|123020.5|122820.5|123020.5|122820.5|1
1650048600000|2022-04-15 18:50:00|123019.5|122819.5|123019.5|122819.5|123020|122820|123019.5|122819.5|3
1650049500000|2022-04-15 19:05:00|123021.5|122821.5|123024|122824|123025|122825|123021.5|122821.5|9
1650050100000|2022-04-15 19:15:00|123025.5|122825.5|123024|122824|123026.5|122826.5|123023.5|122823.5|11
1650050700000|2022-04-15 19:25:00|123024.5|122824.5|123024.5|122824.5|123024.5|122824.5|123024.5|122824.5|1
1650051000000|2022-04-15 19:30:00|123022.5|122822.5|123045.5|122845.5|123048.5|122848.5|123022.5|122822.5|12
1650051300000|2022-04-15 19:35:00|123045|122845|123045|122845|123045|122845|123045|122845|1
1650051600000|2022-04-15 19:40:00|123045.5|122845.5|123046|122846|123046|122846|123045.5|122845.5|2
1650051900000|2022-04-15 19:45:00|123045.5|122845.5|123045.5|122845.5|123045.5|122845.5|123045.5|122845.5|1
1650052200000|2022-04-15 19:50:00|123048|122848|123047.5|122847.5|123048|122848|123047.5|122847.5|2
1650052500000|2022-04-15 19:55:00|123047|122847|123047.5|122847.5|123048|122848|123047|122847|6
1650236400000|2022-04-17 23:00:00|123052|122852|123052|122852|123052|122852|123052|122852|1
1650240000000|2022-04-18 00:00:00|123306|122946|123220|123020|123341|123043.5|123186|122945.5|184
1650240300000|2022-04-18 00:05:00|123220.5|123020.5|123219.5|123019.5|123246|123046|123205.5|123005.5|108
1650240600000|2022-04-18 00:10:00|123218.5|123018.5|123195.5|122995.5|123243|123043|123152.5|122952.5|172
1650240900000|2022-04-18 00:15:00|123195|122995|123218.1|123118.1|123263|123149.8|123176.5|122976.5|222
1650241200000|2022-04-18 00:20:00|123218.4|123118.4|123210.3|123110.3|123235.3|123135.3|123210.3|123110.3|197
1650241500000|2022-04-18 00:25:00|123208|123108|123260|123160|123269.5|123169.5|123200.2|123100.2|186
1650241800000|2022-04-18 00:30:00|123266.1|123166.1|123315.4|123215.4|123334|123234|123266.1|123166.1|243
1650242100000|2022-04-18 00:35:00|123314.4|123214.4|123301|123201|123333|123215.4|123278.5|123114.3|115
1650242400000|2022-04-18 00:40:00|123306.4|123206.4|123369.4|123269.4|123374.4|123274.4|123306.4|123206.4|168
1650242700000|2022-04-18 00:45:00|123369.7|123269.7|123377.3|123277.3|123385|123285|123354.2|123254.2|201
1650243000000|2022-04-18 00:50:00|123376.8|123276.8|123369|123269|123379.1|123279.1|123349.8|123249.8|109
1650243300000|2022-04-18 00:55:00|123369.5|123269.5|123328.5|123228.5|123380|123280|123318.5|123218.5|195
1650243600000|2022-04-18 01:00:00|123328|123228|123360.5|123260.5|123365.1|123265.1|123324.5|123224.5|194
1650243900000|2022-04-18 01:05:00|123361.5|123261.5|123340.5|123240.5|123370.5|123270.5|123340.1|123240.1|168
1650244200000|2022-04-18 01:10:00|123341.5|123241.5|123332.5|123232.5|123347|123247|123317|123217|221
1650244500000|2022-04-18 01:15:00|123331.5|123231.5|123320.5|123220.5|123340|123240|123306.4|123206.4|190
1650244800000|2022-04-18 01:20:00|123325|123225|123309.8|123209.8|123369.1|123269.1|123306.2|123206.2|184
1650245100000|2022-04-18 01:25:00|123310.3|123210.3|123268.6|123168.6|123329.8|123229.8|123268.6|123168.6|218
1650245400000|2022-04-18 01:30:00|123269.1|123169.1|123281.8|123181.8|123293|123193|123266|123166|182
1650245700000|2022-04-18 01:35:00|123281.3|123181.3|123319.5|123219.5|123320|123220|123280.8|123180.8|160
1650246000000|2022-04-18 01:40:00|123320|123220|123320|123220|123320.5|123220.5|123299.8|123199.8|124
1650246300000|2022-04-18 01:45:00|123316|123216|123307.5|123207.5|123320|123220|123292.5|123192.5|119
1650246600000|2022-04-18 01:50:00|123308|123208|123338|123238|123347.4|123247.4|123308|123208|201
1650246900000|2022-04-18 01:55:00|123338.5|123238.5|123398.5|123298.5|123413.5|123313.5|123328.5|123228.5|240
1650247200000|2022-04-18 02:00:00|123398|123298|123382.8|123282.8|123400.5|123300.5|123359.8|123259.8|203
1650247500000|2022-04-18 02:05:00|123382.5|123282.5|123382|123282|123411.5|123311.5|123378|123278|133
1650247800000|2022-04-18 02:10:00|123383|123283|123388.5|123288.5|123399.5|123299.5|123379|123279|93
1650248100000|2022-04-18 02:15:00|123389|123289|123424.3|123324.3|123428|123328|123374|123274|137
1650248400000|2022-04-18 02:20:00|123420|123320|123440.5|123340.5|123441|123341|123411.5|123311.5|119
1650248700000|2022-04-18 02:25:00|123441|123341|123465|123365|123465|123365|123440|123340|96
1650249000000|2022-04-18 02:30:00|123464.5|123364.5|123414|123314|123483.5|123383.5|123402|123302|230
1650249300000|2022-04-18 02:35:00|123416.5|123316.5|123444|123344|123446.6|123346.6|123413.5|123313.5|175
1650249600000|2022-04-18 02:40:00|123445|123345|123432.5|123332.5|123462.5|123362.5|123425|123325|122
1650249900000|2022-04-18 02:45:00|123432.1|123332.1|123396|123296|123436.6|123336.6|123396|123296|104
1650250200000|2022-04-18 02:50:00|123398|123298|123385.5|123285.5|123399|123299|123373.5|123273.5|83
1650250500000|2022-04-18 02:55:00|123386|123286|123377|123277|123387|123287|123374|123274|43
1650250800000|2022-04-18 03:00:00|123377.5|123277.5|123414.8|123314.8|123420.5|123320.5|123374|123274|110
1650251100000|2022-04-18 03:05:00|123414.5|123314.5|123455.3|123355.3|123471|123371|123413|123313|131
1650251400000|2022-04-18 03:10:00|123455.8|123355.8|123420|123320|123457.5|123357.5|123419.5|123319.5|107
1650251700000|2022-04-18 03:15:00|123419.9|123319.9|123420|123320|123421|123321|123390|123290|72
1650252000000|2022-04-18 03:20:00|123419.5|123319.5|123432|123332|123432.5|123332.5|123409.5|123309.5|46
1650252300000|2022-04-18 03:25:00|123431.5|123331.5|123442|123342|123461.5|123361.5|123431.5|123331.5|96
1650252600000|2022-04-18 03:30:00|123441.5|123341.5|123454|123354|123454|123354|123433|123333|41
1650252900000|2022-04-18 03:35:00|123453.5|123353.5|123461.5|123361.5|123463.5|123363.5|123450.5|123350.5|28
1650253200000|2022-04-18 03:40:00|123462|123362|123476|123376|123476|123376|123461|123361|45
1650253500000|2022-04-18 03:45:00|123475.5|123375.5|123467|123367|123477|123377|123451.8|123351.8|66
1650253800000|2022-04-18 03:50:00|123466|123366|123441.8|123341.8|123466|123366|123441.5|123341.5|51
1650254100000|2022-04-18 03:55:00|123441.6|123341.6|123452.1|123352.1|123454.5|123354.5|123441.3|123341.3|32
1650254400000|2022-04-18 04:00:00|123451.6|123351.6|123456|123356|123456.5|123356.5|123441.6|123341.6|42
1650254700000|2022-04-18 04:05:00|123456.5|123356.5|123450.6|123350.6|123456.5|123356.5|123447|123347|64
1650255000000|2022-04-18 04:10:00|123450.1|123350.1|123450|123350|123450.8|123350.8|123438.5|123338.5|43
1650255300000|2022-04-18 04:15:00|123449.5|123349.5|123471.5|123371.5|123474.3|123374.3|123449.5|123349.5|57
1650255600000|2022-04-18 04:20:00|123470|123370|123488.5|123388.5|123488.5|123388.5|123465.5|123365.5|58
1650255900000|2022-04-18 04:25:00|123488|123388|123475|123375|123488|123388|123466.6|123366.6|90
1650256200000|2022-04-18 04:30:00|123475.6|123375.6|123481.1|123381.1|123486|123386|123471.1|123371.1|50
1650256500000|2022-04-18 04:35:00|123485.5|123385.5|123499|123399|123499|123399|123469|123369|115
1650256800000|2022-04-18 04:40:00|123502.5|123402.5|123500.5|123400.5|123504.5|123404.5|123498.5|123398.5|42
1650257100000|2022-04-18 04:45:00|123501.5|123401.5|123481.6|123381.6|123520.3|123420.3|123471.1|123371.1|71
1650257400000|2022-04-18 04:50:00|123482.5|123382.5|123477|123377|123497.5|123397.5|123474.8|123374.8|103
1650257700000|2022-04-18 04:55:00|123477.5|123377.5|123436|123336|123478|123378|123427|123327|207
1650258000000|2022-04-18 05:00:00|123434.8|123334.8|123396|123296|123436.1|123336.1|123392.5|123292.5|156
1650258300000|2022-04-18 05:05:00|123395.5|123295.5|123381.3|123281.3|123397|123297|123378.5|123278.5|179
1650258600000|2022-04-18 05:10:00|123381|123281|123401.3|123301.3|123406|123306|123378|123278|85
1650258900000|2022-04-18 05:15:00|123407.5|123307.5|123407.5|123307.5|123418.5|123318.5|123396.5|123296.5|63
1650259200000|2022-04-18 05:20:00|123410|123310|123449.5|123349.5|123450|123350|123410|123310|85
1650259500000|2022-04-18 05:25:00|123453|123353|123459.9|123359.9|123463.9|123363.9|123423.3|123323.3|96
1650259800000|2022-04-18 05:30:00|123459.2|123359.2|123404|123304|123459.9|123359.9|123399.9|123299.9|176
1650260100000|2022-04-18 05:35:00|123403.5|123303.5|123418.5|123318.5|123419.5|123319.5|123396.6|123296.6|58
1650260400000|2022-04-18 05:40:00|123421.6|123321.6|123424|123324|123446.4|123346.4|123418|123318|135
1650260700000|2022-04-18 05:45:00|123423.4|123323.4|123414|123314|123423.4|123323.4|123404|123304|72
1650261000000|2022-04-18 05:50:00|123414.5|123314.5|123421.8|123321.8|123425.5|123325.5|123411.1|123311.1|103
1650261300000|2022-04-18 05:55:00|123421.5|123321.5|123407.5|123307.5|123426.1|123326.1|123400.6|123300.6|140
1650261600000|2022-04-18 06:00:00|123413|123313|123452|123352|123457.1|123357.1|123412.3|123312.3|89
1650261900000|2022-04-18 06:05:00|123447.6|123347.6|123471|123371|123501.5|123401.5|123437.1|123337.1|208
1650262200000|2022-04-18 06:10:00|123471.5|123371.5|123481|123381|123485|123385|123429.5|123329.5|172
1650262500000|2022-04-18 06:15:00|123480.8|123380.8|123483.8|123383.8|123496|123396|123458.5|123358.5|174
1650262800000|2022-04-18 06:20:00|123483.5|123383.5|123486.1|123386.1|123488.5|123388.5|123459.5|123359.5|102
1650263100000|2022-04-18 06:25:00|123486.6|123386.6|123488|123388|123519.9|123419.9|123463.5|123363.5|164
1650263400000|2022-04-18 06:30:00|123485.1|123385.1|123505|123405|123530|123430|123482.8|123382.8|66
1650263700000|2022-04-18 06:35:00|123505.5|123405.5|123517.4|123417.4|123522.4|123422.4|123505|123405|28
1650264000000|2022-04-18 06:40:00|123520.4|123420.4|123553.1|123353.1|123556.5|123449.9|123494.5|123352.1|54
1650264300000|2022-04-18 06:45:00|123556.1|123356.1|123471.1|123371.1|123556.1|123413|123466.5|123348|164
1650264600000|2022-04-18 06:50:00|123471.5|123371.5|123471.5|123371.5|123476.1|123376.1|123471.1|123371.1|16
1650264900000|2022-04-18 06:55:00|123471.1|123371.1|123484.7|123384.7|123486.1|123386.1|123471.1|123371.1|46
1650265200000|2022-04-18 07:00:00|123484.4|123384.4|123485|123385|123489.5|123389.5|123472.3|123372.3|67
1650265500000|2022-04-18 07:05:00|123485.4|123385.4|123487|123387|123489.5|123389.5|123483.4|123383.4|67
1650265800000|2022-04-18 07:10:00|123486.4|123386.4|123486.7|123386.7|123488|123388|123482.1|123382.1|40
1650266100000|2022-04-18 07:15:00|123486.2|123386.2|123432.7|123332.7|123486.2|123386.2|123420.7|123320.7|66
1650266400000|2022-04-18 07:20:00|123435|123335|123435|123335|123444.8|123344.8|123427.5|123327.5|34
1650266700000|2022-04-18 07:25:00|123435.4|123335.4|123443.4|123343.4|123449.6|123349.6|123434|123334|43
1650267000000|2022-04-18 07:30:00|123444|123344|123474|123374|123474.4|123374.4|123441.4|123341.4|164
1650267300000|2022-04-18 07:35:00|123473|123373|123518.1|123418.1|123616.1|123431|123473|123356.1|63
1650267600000|2022-04-18 07:40:00|123517.5|123417.5|123515.5|123415.5|123517.5|123417.5|123514.5|123414.5|8
1650267900000|2022-04-18 07:45:00|123512|123412|123515.5|123415.5|123519.7|123419.7|123511|123411|24
1650268200000|2022-04-18 07:50:00|123515.1|123415.1|123509|123409|123541|123441|123509|123409|36
1650268500000|2022-04-18 07:55:00|123506.2|123406.2|123623|123523|123629.8|123529.8|123505.2|123405.2|84
1650268800000|2022-04-18 08:00:00|123609|123509|123596.7|123496.7|123675.5|123522|123586|123468|62
1650269100000|2022-04-18 08:05:00|123586.1|123486.1|123586.1|123486.1|123596.7|123496.7|123586.1|123486.1|6
1650269400000|2022-04-18 08:10:00|123589.4|123489.4|123601|123501|123606.1|123506.1|123589.4|123489.4|5
1650269700000|2022-04-18 08:15:00|123606.5|123506.5|123610.1|123510.1|123613|123513|123601|123501|11
1650270000000|2022-04-18 08:20:00|123603|123503|123626.7|123526.7|123643|123543|123603|123503|71
1650270300000|2022-04-18 08:25:00|123625.5|123525.5|123579|123479|123657.1|123526.7|123576|123421.1|67
1650270600000|2022-04-18 08:30:00|123629|123429|123595|123495|123636.1|123505|123595|123429|52
1650270900000|2022-04-18 08:35:00|123590|123490|123588|123488|123590|123490|123578|123478|10
1650271200000|2022-04-18 08:40:00|123579.2|123479.2|123568.7|123468.7|123580.7|123480.7|123568.7|123468.7|30
1650271500000|2022-04-18 08:45:00|123568.2|123468.2|123569.2|123469.2|123575.7|123475.7|123563.7|123463.7|59
1650271800000|2022-04-18 08:50:00|123569.7|123469.7|123577.7|123477.7|123581.2|123481.2|123567|123467|15
1650272100000|2022-04-18 08:55:00|123578.2|123478.2|123549|123449|123611.4|123478.7|123549|123399.4|55
1650272400000|2022-04-18 09:00:00|123549.7|123449.7|123534.6|123434.6|123565|123465|123533|123433|54
1650272700000|2022-04-18 09:05:00|123534.1|123434.1|123573.3|123473.3|123575.1|123473.3|123520.4|123368.1|42
1650273000000|2022-04-18 09:10:00|123571.8|123471.8|123607|123407|123607.5|123471.8|123558|123407|19
1650273300000|2022-04-18 09:15:00|123611.8|123411.8|123554.5|123454.5|123616.4|123468|123553.9|123405.6|30
1650273600000|2022-04-18 09:20:00|123559.5|123459.5|123561|123461|123561|123461|123559.5|123459.5|2
1650273900000|2022-04-18 09:25:00|123555.5|123455.5|123628.1|123428.1|123628.1|123479.5|123555.5|123428.1|17
1650274500000|2022-04-18 09:35:00|123579.1|123479.1|123583.5|123483.5|123583.5|123483.5|123578.1|123478.1|5
1650275100000|2022-04-18 09:45:00|123580.1|123480.1|123567.5|123467.5|123583.5|123483.5|123567|123467|5
1650275400000|2022-04-18 09:50:00|123565|123465|123560|123460|123565|123465|123560|123460|4
1650275700000|2022-04-18 09:55:00|123570.5|123470.5|123560|123460|123573.5|123473.5|123560|123460|6
1650276000000|2022-04-18 10:00:00|123565|123465|123560|123460|123565|123465|123560|123460|2
1650276300000|2022-04-18 10:05:00|123555|123455|123582|123382|123582.5|123455|123524.9|123372.9|53
1650276600000|2022-04-18 10:10:00|123581.5|123381.5|123583.5|123383.5|123583.5|123383.5|123580.5|123380.5|13
1650277200000|2022-04-18 10:20:00|123590.5|123390.5|123590|123390|123591.5|123391.5|123590|123390|5
1650277500000|2022-04-18 10:25:00|123589.5|123389.5|123589.5|123389.5|123589.5|123389.5|123589.5|123389.5|1
1650277800000|2022-04-18 10:30:00|123589|123389|123591|123391|123592|123392|123589|123389|8
1650278100000|2022-04-18 10:35:00|123592|123392|123593|123393|123593|123393|123592|123392|3
1650278700000|2022-04-18 10:45:00|123593.5|123393.5|123594|123394|123594|123394|123593.5|123393.5|2
1650279000000|2022-04-18 10:50:00|123594.5|123394.5|123594.5|123394.5|123594.5|123394.5|123593.5|123393.5|5
1650279300000|2022-04-18 10:55:00|123593.5|123393.5|123592.5|123392.5|123593.5|123393.5|123589.5|123389.5|13
1650279600000|2022-04-18 11:00:00|123593.5|123393.5|123595.5|123395.5|123597.5|123397.5|123593.5|123393.5|28
1650279900000|2022-04-18 11:05:00|123593.5|123393.5|123592|123392|123594.5|123394.5|123592|123392|8
1650280200000|2022-04-18 11:10:00|123592.5|123392.5|123596.5|123396.5|123599|123399|123577|123377|85
1650280500000|2022-04-18 11:15:00|123596|123396|123598.5|123398.5|123598.5|123398.5|123591.5|123391.5|19
1650280800000|2022-04-18 11:20:00|123598|123398|123557|123357|123598|123398|123557|123357|86
1650281100000|2022-04-18 11:25:00|123545.5|123345.5|123497.5|123297.5|123545.5|123345.5|123480.5|123280.5|62
1650281400000|2022-04-18 11:30:00|123484.5|123284.5|123532|123332|123550|123350|123482|123282|56
1650281700000|2022-04-18 11:35:00|123531.5|123331.5|123532|123332|123532|123332|123530.5|123330.5|8
1650282300000|2022-04-18 11:45:00|123560|123360|123561.5|123361.5|123575|123375|123534|123334|48
1650282600000|2022-04-18 11:50:00|123560.5|123360.5|123558|123358|123560.5|123360.5|123558|123358|6
1650282900000|2022-04-18 11:55:00|123556.5|123356.5|123557.5|123357.5|123557.5|123357.5|123556.5|123356.5|2
1650283200000|2022-04-18 12:00:00|123559|123359|123558.5|123358.5|123559|123359|123558|123358|3
1650283500000|2022-04-18 12:05:00|123559.5|123359.5|123564.5|123364.5|123566|123366|123559.5|123359.5|12
1650283800000|2022-04-18 12:10:00|123565.5|123365.5|123561.5|123361.5|123565.5|123365.5|123561.5|123361.5|9
1650284100000|2022-04-18 12:15:00|123560.5|123360.5|123564.5|123364.5|123564.5|123364.5|123560|123360|7
1650284400000|2022-04-18 12:20:00|123563.5|123363.5|123557|123357|123563.5|123363.5|123556.5|123356.5|24
1650284700000|2022-04-18 12:25:00|123557.5|123357.5|123558|123358|123558|123358|123557|123357|4
1650285000000|2022-04-18 12:30:00|123557.5|123357.5|123561|123361|123561|123361|123550.5|123350.5|16
1650285300000|2022-04-18 12:35:00|123560.5|123360.5|123557.5|123357.5|123560.5|123360.5|123556.5|123356.5|23
1650285600000|2022-04-18 12:40:00|123557|123357|123554.5|123354.5|123559.5|123359.5|123554.5|123354.5|14
1650286500000|2022-04-18 12:55:00|123557.5|123357.5|123559|123359|123562.5|123362.5|123557|123357|4
1650286800000|2022-04-18 13:00:00|123559.5|123359.5|123557.5|123357.5|123559.5|123359.5|123557|123357|5
1650287100000|2022-04-18 13:05:00|123562.5|123362.5|123562.5|123362.5|123562.5|123362.5|123562.5|123362.5|1
1650287700000|2022-04-18 13:15:00|123564.8|123364.8|123565|123365|123565|123365|123564.8|123364.8|2
1650288300000|2022-04-18 13:25:00|123570.5|123370.5|123562|123362|123570.5|123370.5|123561.5|123361.5|17
1650288600000|2022-04-18 13:30:00|123561.5|123361.5|123555|123355|123561.5|123361.5|123544|123344|38
1650288900000|2022-04-18 13:35:00|123550.5|123350.5|123542.5|123342.5|123550.5|123350.5|123542.5|123342.5|20
1650289500000|2022-04-18 13:45:00|123540|123340|123540|123340|123540.5|123340.5|123538|123338|12
1650289800000|2022-04-18 13:50:00|123490.5|123390.5|123492.5|123392.5|123493|123393|123490|123390|13
1650290100000|2022-04-18 13:55:00|123493|123393|123499|123399|123561|123400.5|123493|123350|31
1650290400000|2022-04-18 14:00:00|123499.5|123399.5|123497|123397|123500|123400|123496.5|123396.5|16
1650290700000|2022-04-18 14:05:00|123496|123396|123497.5|123397.5|123502|123402|123493.5|123393.5|52
1650291000000|2022-04-18 14:10:00|123497|123397|123498|123398|123498.5|123398.5|123497|123397|16
1650291300000|2022-04-18 14:15:00|123497|123397|123499|123399|123499|123399|123497|123397|7
1650291600000|2022-04-18 14:20:00|123499.5|123399.5|123499|123399|123500|123400|123498.5|123398.5|7
1650291900000|2022-04-18 14:25:00|123499.5|123399.5|123511.5|123411.5|123515.5|123415.5|123499.5|123399.5|21
1650292200000|2022-04-18 14:30:00|123511|123411|123515|123415|123519.5|123419.5|123510.5|123410.5|21
1650292500000|2022-04-18 14:35:00|123514.5|123414.5|123516.5|123416.5|123535.5|123435.5|123512|123412|13
1650292800000|2022-04-18 14:40:00|123515.5|123415.5|123517|123417|123523.5|123423.5|123510|123410|18
1650293100000|2022-04-18 14:45:00|123511.5|123411.5|123517.5|123417.5|123518|123418|123511.5|123411.5|10
1650293400000|2022-04-18 14:50:00|123517|123417|123517|123417|123517.5|123417.5|123517|123417|3
1650293700000|2022-04-18 14:55:00|123519|123419|123523|123423|123523.5|123423.5|123517|123417|6
1650294000000|2022-04-18 15:00:00|123534.5|123434.5|123528.5|123428.5|123549.5|123449.5|123528|123428|45
1650294300000|2022-04-18 15:05:00|123529|123429|123526.5|123426.5|123529|123429|123525.5|123425.5|11
1650294600000|2022-04-18 15:10:00|123525|123425|123524.5|123424.5|123529.5|123429.5|123519|123419|29
1650294900000|2022-04-18 15:15:00|123523|123423|123517.5|123417.5|123524|123424|123516|123416|18
1650295200000|2022-04-18 15:20:00|123512|123412|123518|123418|123519.5|123419.5|123502.5|123402.5|49
1650295500000|2022-04-18 15:25:00|123517.5|123417.5|123531.5|123431.5|123545|123445|123517.5|123417.5|23
1650295800000|2022-04-18 15:30:00|123532|123432|123668.5|123468.5|123689.5|123489.5|123530|123413.5|82
1650296100000|2022-04-18 15:35:00|123668|123468|123657|123457|123685.5|123485.5|123657|123457|47
1650296400000|2022-04-18 15:40:00|123657.5|123457.5|123657|123457|123657.5|123457.5|123656.5|123456.5|6
1650296700000|2022-04-18 15:45:00|123652|123452|123652|123452|123652.5|123452.5|123651.5|123451.5|13
1650297000000|2022-04-18 15:50:00|123652.5|123452.5|123648|123448|123653|123453|123646.5|123446.5|20
1650297300000|2022-04-18 15:55:00|123647.5|123447.5|123649.5|123449.5|123680.5|123486|123584.5|123447.5|45
1650297600000|2022-04-18 16:00:00|123602|123502|123597.5|123497.5|123604.5|123504.5|123596|123496|11
1650298200000|2022-04-18 16:10:00|123596.5|123496.5|123652.5|123452.5|123655|123497.5|123596|123452.5|14
1650298500000|2022-04-18 16:15:00|123641|123541|123692|123492|123695|123542.5|123639.5|123481|31
1650299100000|2022-04-18 16:25:00|123696|123496|123696|123496|123697|123497|123691.5|123491.5|24
1650299400000|2022-04-18 16:30:00|123696.5|123496.5|123636|123536|123696.5|123536|123628.5|123479.5|29
1650299700000|2022-04-18 16:35:00|123637.5|123537.5|123663.5|123563.5|123663.5|123563.5|123637.5|123537.5|30
1650300000000|2022-04-18 16:40:00|123663|123563|123664.5|123564.5|123668|123568|123663|123563|22
1650300300000|2022-04-18 16:45:00|123665|123565|123691.5|123491.5|123702|123565|123645.5|123490|62
1650300600000|2022-04-18 16:50:00|123691|123491|123669|123569|123692|123569|123642|123491|47
1650300900000|2022-04-18 16:55:00|123669.5|123569.5|123664|123564|123670.5|123570.5|123664|123564|18
1650301200000|2022-04-18 17:00:00|123664.5|123564.5|123671.5|123571.5|123673.5|123573.5|123664|123564|17
1650301500000|2022-04-18 17:05:00|123683|123583|123669.5|123569.5|123683.5|123583.5|123668.5|123568.5|42
1650301800000|2022-04-18 17:10:00|123670|123570|123668.5|123568.5|123670|123570|123664|123564|11
1650302100000|2022-04-18 17:15:00|123669|123569|123673.5|123573.5|123674.5|123574.5|123669|123569|28
1650302400000|2022-04-18 17:20:00|123673|123573|123671|123571|123673.5|123573.5|123670.5|123570.5|7
1650302700000|2022-04-18 17:25:00|123670.5|123570.5|123676|123576|123678|123578|123669.5|123569.5|35
1650303000000|2022-04-18 17:30:00|123676.5|123576.5|123670.5|123570.5|123676.5|123576.5|123666.5|123566.5|46
1650303300000|2022-04-18 17:35:00|123670|123570|123670|123570|123670|123570|123670|123570|1
1650304500000|2022-04-18 17:55:00|123669.5|123569.5|123667.8|123467.8|123669.5|123569.5|123614|123452.5|84
1650304800000|2022-04-18 18:00:00|123667.5|123467.5|123607|123507|123668|123507|123606|123455.5|29
1650305100000|2022-04-18 18:05:00|123606.5|123506.5|123605|123505|123612.5|123512.5|123604|123504|25
1650305400000|2022-04-18 18:10:00|123605.5|123505.5|123611.5|123511.5|123613|123513|123605.5|123505.5|28
1650305700000|2022-04-18 18:15:00|123613|123513|123612|123512|123613|123513|123610|123510|4
1650306000000|2022-04-18 18:20:00|123611.5|123511.5|123609|123509|123615.5|123515.5|123609|123509|39
1650306300000|2022-04-18 18:25:00|123609.5|123509.5|123612|123512|123612|123512|123606.5|123506.5|12
1650306600000|2022-04-18 18:30:00|123611.5|123511.5|123607.5|123507.5|123612|123512|123607.5|123507.5|11
1650306900000|2022-04-18 18:35:00|123606|123506|123604|123504|123606|123506|123599|123499|31
1650307200000|2022-04-18 18:40:00|123603.5|123503.5|123606.5|123506.5|123607.5|123507.5|123603.5|123503.5|23
1650307500000|2022-04-18 18:45:00|123605.5|123505.5|123604|123504|123607|123507|123604|123504|15
1650307800000|2022-04-18 18:50:00|123603.5|123503.5|123602.5|123502.5|123604|123504|123601.5|123501.5|8
1650308100000|2022-04-18 18:55:00|123603|123503|123604|123504|123615.5|123515.5|123601|123501|40
1650322800000|2022-04-18 23:00:00|123636|123536|123636|123536|123636|123536|123636|123536|1
1650326400000|2022-04-19 00:00:00|123613.5|123413.5|123582.4|123482.4|123627.3|123488.4|123543|123376|236
1650326700000|2022-04-19 00:05:00|123584|123484|123526.8|123426.8|123600.5|123500.5|123509.4|123409.4|239
1650327000000|2022-04-19 00:10:00|123524.3|123424.3|123421|123321|123529|123429|123420|123320|372
1650327300000|2022-04-19 00:15:00|123416.5|123316.5|123480.5|123380.5|123481.5|123381.5|123416|123316|297
1650327600000|2022-04-19 00:20:00|123480|123380|123473.5|123373.5|123498.8|123398.8|123457.5|123357.5|247
1650327900000|2022-04-19 00:25:00|123473|123373|123499|123399|123513.7|123413.7|123467.8|123367.8|219
1650328200000|2022-04-19 00:30:00|123498|123398|123447.6|123347.6|123522.5|123422.5|123442|123342|231
1650328500000|2022-04-19 00:35:00|123447.7|123347.7|123452|123352|123460.8|123360.8|123413.3|123313.3|160
1650328800000|2022-04-19 00:40:00|123452.5|123352.5|123561|123461|123574|123474|123452.2|123352.2|221
1650329100000|2022-04-19 00:45:00|123554.8|123454.8|123552.5|123452.5|123568|123468|123511|123411|211
1650329400000|2022-04-19 00:50:00|123552|123452|123528|123428|123558.5|123458.5|123528|123428|184
1650329700000|2022-04-19 00:55:00|123529.5|123429.5|123525|123425|123537.5|123437.5|123524.5|123424.5|97
1650330000000|2022-04-19 01:00:00|123525.5|123425.5|123514.8|123414.8|123539.5|123439.5|123505.2|123405.2|183
1650330300000|2022-04-19 01:05:00|123515.5|123415.5|123502.2|123402.2|123515.5|123415.5|123490.5|123390.5|179
1650330600000|2022-04-19 01:10:00|123503.2|123403.2|123529|123429|123529|123429|123471|123371|181
1650330900000|2022-04-19 01:15:00|123529.5|123429.5|123534.5|123434.5|123550.3|123450.3|123529.5|123429.5|202
1650331200000|2022-04-19 01:20:00|123534.8|123434.8|123540|123440|123546.5|123446.5|123534.5|123434.5|100
1650331500000|2022-04-19 01:25:00|123537.1|123437.1|123479.5|123379.5|123538.5|123438.5|123467|123367|254
1650331800000|2022-04-19 01:30:00|123474.5|123374.5|123489.5|123389.5|123506|123406|123449.5|123349.5|268
1650332100000|2022-04-19 01:35:00|123493.3|123393.3|123483.5|123383.5|123516|123416|123480|123380|203
1650332400000|2022-04-19 01:40:00|123485|123385|123531.3|123431.3|123550.8|123450.8|123485|123385|301
1650332700000|2022-04-19 01:45:00|123531|123431|123510.8|123410.8|123548|123448|123499.4|123399.4|232
1650333000000|2022-04-19 01:50:00|123510.5|123410.5|123520.5|123420.5|123541|123441|123507.5|123407.5|137
1650333300000|2022-04-19 01:55:00|123520.4|123420.4|123518.9|123418.9|123531.1|123431.1|123516.9|123416.9|98
1650333600000|2022-04-19 02:00:00|123518.4|123418.4|123525.5|123425.5|123545.5|123445.5|123518.3|123418.3|86
1650333900000|2022-04-19 02:05:00|123529.1|123429.1|123579|123479|123579|123479|123529.1|123429.1|162
1650334200000|2022-04-19 02:10:00|123579.3|123479.3|123559.1|123459.1|123593|123493|123542.5|123442.5|172
1650334500000|2022-04-19 02:15:00|123557.5|123457.5|123550|123450|123572|123472|123545.5|123445.5|132
1650334800000|2022-04-19 02:20:00|123550.5|123450.5|123566.1|123466.1|123577.4|123477.4|123550.5|123450.5|112
1650335100000|2022-04-19 02:25:00|123568.4|123468.4|123586.5|123486.5|123593.5|123493.5|123559|123459|210
1650335400000|2022-04-19 02:30:00|123588|123488|123604|123504|123621.4|123521.4|123580.1|123480.1|257
1650335700000|2022-04-19 02:35:00|123605|123505|123610|123510|123611.9|123511.9|123591.5|123491.5|224
1650336000000|2022-04-19 02:40:00|123610.4|123510.4|123581.1|123481.1|123622|123522|123564|123464|189
1650336300000|2022-04-19 02:45:00|123582.8|123482.8|123600.1|123500.1|123611.6|123511.6|123574|123474|158
1650336600000|2022-04-19 02:50:00|123606.5|123506.5|123571|123471|123628.5|123528.5|123566|123466|152
1650336900000|2022-04-19 02:55:00|123570.8|123470.8|123557|123457|123572.5|123472.5|123543|123443|108
1650337200000|2022-04-19 03:00:00|123561.3|123461.3|123546|123446|123578|123478|123544.4|123444.4|169
1650337500000|2022-04-19 03:05:00|123547.3|123447.3|123550.3|123450.3|123581.3|123481.3|123536|123436|147
1650337800000|2022-04-19 03:10:00|123550.5|123450.5|123533.5|123433.5|123560.8|123460.8|123521.5|123421.5|94
1650338100000|2022-04-19 03:15:00|123531.5|123431.5|123541|123441|123544.5|123444.5|123520.8|123420.8|124
1650338400000|2022-04-19 03:20:00|123540.5|123440.5|123512.5|123412.5|123540.5|123440.5|123507.5|123407.5|139
1650338700000|2022-04-19 03:25:00|123516.1|123416.1|123560.5|123460.5|123569.5|123469.5|123516.1|123416.1|139
1650339000000|2022-04-19 03:30:00|123560.3|123460.3|123569.5|123469.5|123572|123472|123547.5|123447.5|150
1650339300000|2022-04-19 03:35:00|123570.3|123470.3|123566.5|123466.5|123590.5|123490.5|123566.5|123466.5|112
1650339600000|2022-04-19 03:40:00|123564|123464|123556.3|123456.3|123576.1|123476.1|123547|123447|61
1650339900000|2022-04-19 03:45:00|123564.5|123464.5|123559|123459|123566.3|123466.3|123546.8|123446.8|58
1650340200000|2022-04-19 03:50:00|123558.5|123458.5|123547.1|123447.1|123558.5|123458.5|123542|123442|129
1650340500000|2022-04-19 03:55:00|123549.1|123449.1|123545|123445|123551.6|123451.6|123525.8|123425.8|138
1650340800000|2022-04-19 04:00:00|123544.5|123444.5|123551|123451|123554|123454|123542|123442|38
1650341100000|2022-04-19 04:05:00|123543.5|123443.5|123519.5|123419.5|123543.5|123443.5|123510|123410|166
1650341400000|2022-04-19 04:10:00|123519.3|123419.3|123526|123426|123529|123429|123504|123404|122
1650341700000|2022-04-19 04:15:00|123525.5|123425.5|123549.6|123449.6|123556.1|123456.1|123525|123425|129
1650342000000|2022-04-19 04:20:00|123550|123450|123550|123450|123556.5|123456.5|123542.1|123442.1|88
1650342300000|2022-04-19 04:25:00|123549.5|123449.5|123560.5|123460.5|123573.5|123473.5|123546.1|123446.1|101
1650342600000|2022-04-19 04:30:00|123560.3|123460.3|123539.3|123439.3|123561.5|123461.5|123539.3|123439.3|99
1650342900000|2022-04-19 04:35:00|123538.3|123438.3|123550.8|123450.8|123551.3|123451.3|123536|123436|47
1650343200000|2022-04-19 04:40:00|123557.4|123457.4|123550.3|123450.3|123560.8|123460.8|123550|123450|14
1650343500000|2022-04-19 04:45:00|123550.5|123450.5|123559.4|123459.4|123569.4|123469.4|123550|123450|81
1650343800000|2022-04-19 04:50:00|123560.4|123460.4|123571.5|123471.5|123577.5|123477.5|123556.1|123456.1|133
1650344100000|2022-04-19 04:55:00|123571.4|123471.4|123578|123478|123593|123493|123557.5|123457.5|127
1650344400000|2022-04-19 05:00:00|123577|123477|123626|123526|123637.5|123537.5|123571|123471|132
1650344700000|2022-04-19 05:05:00|123623.7|123523.7|123625.5|123525.5|123633|123533|123610|123510|154
1650345000000|2022-04-19 05:10:00|123625|123525|123623|123523|123633|123533|123613|123513|92
1650345300000|2022-04-19 05:15:00|123622.3|123522.3|123610|123510|123641|123541|123606.5|123506.5|127
1650345600000|2022-04-19 05:20:00|123610.5|123510.5|123665|123565|123666.6|123566.6|123606.1|123506.1|159
1650345900000|2022-04-19 05:25:00|123664.5|123564.5|123651.8|123551.8|123686.8|123586.8|123632.5|123532.5|190
1650346200000|2022-04-19 05:30:00|123658.3|123558.3|123642|123542|123667|123567|123635|123535|176
1650346500000|2022-04-19 05:35:00|123641|123541|123632|123532|123652|123552|123632|123532|130
1650346800000|2022-04-19 05:40:00|123634|123534|123670.5|123570.5|123670.5|123570.5|123632|123532|134
1650347100000|2022-04-19 05:45:00|123672|123572|123741.1|123641.1|123742.3|123642.3|123672|123572|221
1650347400000|2022-04-19 05:50:00|123735.7|123635.7|123725|123625|123741.5|123641.5|123699.4|123599.4|194
1650347700000|2022-04-19 05:55:00|123725.5|123625.5|123736.5|123636.5|123751.5|123651.5|123715|123615|122
1650348000000|2022-04-19 06:00:00|123739|123639|123764.8|123664.8|123775.5|123675.5|123735|123635|183
1650348300000|2022-04-19 06:05:00|123762.8|123662.8|123752.5|123652.5|123786.1|123686.1|123739.1|123639.1|262
1650348600000|2022-04-19 06:10:00|123753.8|123653.8|123766|123666|123780|123680|123751.5|123651.5|225
1650348900000|2022-04-19 06:15:00|123765|123665|123771|123671|123803|123703|123750.8|123650.8|164
1650349200000|2022-04-19 06:20:00|123773|123673|123715.8|123615.8|123799|123699|123679.2|123579.2|210
1650349500000|2022-04-19 06:25:00|123712.5|123612.5|123719|123619|123773.3|123673.3|123694|123594|213
1650349800000|2022-04-19 06:30:00|123722.2|123622.2|123742|123642|123749.1|123649.1|123715.5|123615.5|176
1650350100000|2022-04-19 06:35:00|123735.8|123635.8|123720.8|123620.8|123740.5|123640.5|123720.6|123620.6|16
1650350400000|2022-04-19 06:40:00|123720.3|123620.3|123723.5|123623.5|123724|123624|123713.5|123613.5|40
1650350700000|2022-04-19 06:45:00|123723|123623|123714.2|123614.2|123724|123624|123690|123590|69
1650351000000|2022-04-19 06:50:00|123714.5|123614.5|123721.5|123621.5|123721.5|123621.5|123714.5|123614.5|20
1650351300000|2022-04-19 06:55:00|123711|123611|123737|123637|123737|123637|123711|123611|25
1650351600000|2022-04-19 07:00:00|123741.9|123641.9|123750.2|123650.2|123750.2|123650.2|123729.9|123629.9|134
1650351900000|2022-04-19 07:05:00|123755.7|123655.7|123892|123792|123892|123792|123740.4|123640.4|181
1650352200000|2022-04-19 07:10:00|123891.4|123791.4|123895.4|123795.4|123935|123835|123886|123786|101
1650352500000|2022-04-19 07:15:00|123894.4|123794.4|123835|123735|123894.4|123794.4|123827|123727|180
1650352800000|2022-04-19 07:20:00|123835.4|123735.4|123851.7|123751.7|123899.6|123778.8|123835|123692.6|270
1650353100000|2022-04-19 07:25:00|123850.5|123750.5|123819.7|123719.7|123898.3|123756.7|123817.7|123687.3|301
1650353400000|2022-04-19 07:30:00|123819.9|123719.9|123827.6|123727.6|123831.4|123731.4|123794.4|123694.4|190
1650353700000|2022-04-19 07:35:00|123828|123728|123832.7|123732.7|123839.4|123739.4|123828|123728|204
1650354000000|2022-04-19 07:40:00|123834|123734|123828.8|123728.8|123846.8|123746.8|123823.5|123723.5|277
1650354300000|2022-04-19 07:45:00|123828.3|123728.3|123818.7|123718.7|123833.9|123733.9|123816.4|123716.4|196
1650354600000|2022-04-19 07:50:00|123820.2|123720.2|123819.1|123719.1|123826.6|123726.6|123811.5|123711.5|127
1650354900000|2022-04-19 07:55:00|123819.4|123719.4|123881|123781|123896|123796|123800.4|123700.4|250
1650355200000|2022-04-19 08:00:00|123885|123785|123831.9|123731.9|123886|123786|123829.1|123729.1|224
1650355500000|2022-04-19 08:05:00|123833|123733|123822.2|123722.2|123836.1|123736.1|123815.2|123715.2|192
1650355800000|2022-04-19 08:10:00|123822.7|123722.7|123806.1|123706.1|123830|123730|123806.1|123706.1|126
1650356100000|2022-04-19 08:15:00|123806|123706|123816.1|123716.1|123817.4|123717.4|123802.3|123702.3|64
1650356400000|2022-04-19 08:20:00|123815.5|123715.5|123827.6|123727.6|123833.1|123733.1|123807|123707|96
1650356700000|2022-04-19 08:25:00|123828.2|123728.2|123826.6|123726.6|123837.4|123737.4|123812.5|123712.5|215
1650357000000|2022-04-19 08:30:00|123835|123735|123830.5|123730.5|123835|123735|123815.1|123715.1|86
1650357300000|2022-04-19 08:35:00|123830|123730|123908.6|123708.6|123912.1|123760|123829.5|123699.1|343
1650357600000|2022-04-19 08:40:00|123908.4|123708.4|123881.3|123781.3|123921.8|123781.5|123853.1|123702.5|202
1650357900000|2022-04-19 08:45:00|123881|123781|123916.9|123816.9|123936.1|123836.1|123877.3|123777.3|231
1650358200000|2022-04-19 08:50:00|123916.6|123816.6|123951.6|123851.6|123957.5|123857.5|123914.9|123814.9|266
1650358500000|2022-04-19 08:55:00|123951.4|123851.4|123946.7|123846.7|123954.6|123854.6|123942.9|123842.9|214
1650358800000|2022-04-19 09:00:00|123947.7|123847.7|123985.5|123885.5|124000|123900|123947.7|123847.7|109
1650359100000|2022-04-19 09:05:00|123986|123886|123986.3|123886.3|123995.5|123895.5|123976|123876|60
1650359400000|2022-04-19 09:10:00|123987.1|123887.1|124007|123907|124010.1|123910.1|123987.1|123887.1|22
1650359700000|2022-04-19 09:15:00|124006.5|123906.5|124030.3|123930.3|124030.3|123930.3|123996|123896|35
1650360000000|2022-04-19 09:20:00|124043.1|123943.1|124096.6|123996.6|124169|124069|124024.4|123924.4|94
1650360300000|2022-04-19 09:25:00|124097.8|123997.8|124138|124038|124150.4|124050.4|124093.2|123993.2|116
1650360600000|2022-04-19 09:30:00|124140.5|124040.5|124112.5|124012.5|124144.5|124044.5|124112|124012|39
1650360900000|2022-04-19 09:35:00|124103.5|124003.5|124102|124002|124108|124008|124096.5|123996.5|118
1650361200000|2022-04-19 09:40:00|124102.5|124002.5|124104.5|124004.5|124120|124020|124102|124002|86
1650361500000|2022-04-19 09:45:00|124103.9|124003.9|124121.3|124021.3|124121.3|124021.3|124096.8|123996.8|45
1650361800000|2022-04-19 09:50:00|124121.8|124021.8|124116.9|124016.9|124125.7|124025.7|124105.8|124005.8|49
1650362100000|2022-04-19 09:55:00|124117.4|124017.4|124118.4|124018.4|124129.7|124029.7|124105|124005|37
1650362400000|2022-04-19 10:00:00|124118.9|124018.9|124086.5|123986.5|124126.5|124026.5|124086.5|123986.5|34
1650362700000|2022-04-19 10:05:00|124086.8|123986.8|124069.9|123969.9|124102.6|124002.6|124066.5|123966.5|49
1650363000000|2022-04-19 10:10:00|124070.4|123970.4|124048.1|123848.1|124121.5|123973.5|123964.1|123764.1|62
1650363300000|2022-04-19 10:15:00|124008.1|123908.1|124055.1|123955.1|124112.5|123955.1|123992.5|123822.5|90
1650363600000|2022-04-19 10:20:00|124054.1|123954.1|124040.4|123940.4|124068.6|123968.6|124040.4|123940.4|73
1650363900000|2022-04-19 10:25:00|124028.5|123928.5|124037.5|123937.5|124037.5|123937.5|124028.5|123928.5|17
1650364200000|2022-04-19 10:30:00|124038|123938|124041|123941|124051.9|123951.9|124038|123938|27
1650364500000|2022-04-19 10:35:00|124040.5|123940.5|124048.8|123948.8|124048.8|123948.8|124040.5|123940.5|17
1650364800000|2022-04-19 10:40:00|124048.3|123948.3|124134.8|123934.8|124139|123959|124048.3|123918.8|35
1650365100000|2022-04-19 10:45:00|124136.1|123936.1|124143.7|123943.7|124143.7|123943.7|124136.1|123936.1|2
1650365400000|2022-04-19 10:50:00|124133.1|123933.1|124120.1|123920.1|124133.1|123933.1|124116.1|123916.1|13
1650365700000|2022-04-19 10:55:00|124118.1|123918.1|124118.5|123918.5|124119.1|123919.1|124112.7|123912.7|12
1650366000000|2022-04-19 11:00:00|124118|123918|124160.3|123960.3|124178.9|124003.7|124088.2|123912.7|72
1650366300000|2022-04-19 11:05:00|124160.5|123960.5|124194|124094|124218.5|124118.5|124116.2|123960.5|88
1650366600000|2022-04-19 11:10:00|124197|124097|124222.1|124122.1|124223.4|124123.4|124197|124097|44
1650366900000|2022-04-19 11:15:00|124222.6|124122.6|124214.8|124114.8|124378.9|124232.3|124200.1|124060.6|185
1650367200000|2022-04-19 11:20:00|124214.5|124114.5|124231|124131|124282.4|124145|124213|124076.3|45
1650367500000|2022-04-19 11:25:00|124230.1|124130.1|124260.1|124060.1|124260.1|124130.1|124209.4|124059.2|41
1650367800000|2022-04-19 11:30:00|124258.7|124058.7|124239.8|124039.8|124264.5|124103.1|124202.5|124036.6|29
1650368100000|2022-04-19 11:35:00|124239.7|124039.7|124236.5|124036.5|124239.7|124039.7|124226.5|124026.5|8
1650368400000|2022-04-19 11:40:00|124241.1|124041.1|124183.3|124083.3|124248.1|124089|124180|124036.5|26
1650368700000|2022-04-19 11:45:00|124182.8|124082.8|124186|123986|124186|124082.8|124122.6|123967.8|30
1650369000000|2022-04-19 11:50:00|124156.5|124056.5|124165.5|124065.5|124209.1|124066.5|124133.5|123970.5|44
1650369300000|2022-04-19 11:55:00|124160|124060|124225.8|124025.8|124225.8|124068.5|124157.7|124012.8|59
1650369600000|2022-04-19 12:00:00|124226.3|124026.3|124202.5|124102.5|124265.1|124120|124186.8|124018.1|75
1650369900000|2022-04-19 12:05:00|124201.5|124101.5|124206.8|124006.8|124215|124115|124163|124006.8|90
1650370200000|2022-04-19 12:10:00|124125|124025|124117.7|124017.7|124130|124030|124103.8|124003.8|26
1650370500000|2022-04-19 12:15:00|124118.7|124018.7|124111.8|124011.8|124151.1|124027.5|124107.5|123912.1|74
1650370800000|2022-04-19 12:20:00|124110.8|124010.8|124190.1|123990.1|124206.8|124047.5|124107|123980.1|54
1650371100000|2022-04-19 12:25:00|124197.2|123997.2|124171.5|123971.5|124197.2|123997.2|124159.5|123959.5|19
1650371400000|2022-04-19 12:30:00|124172|123972|124120|124020|124175.1|124027.5|124092.4|123939|37
1650371700000|2022-04-19 12:35:00|124118.4|124018.4|124140.8|124040.8|124158.7|124058.7|124118.4|124018.4|22
1650372000000|2022-04-19 12:40:00|124139.9|124039.9|124136.4|124036.4|124139.9|124039.9|124136.4|124036.4|7
1650372300000|2022-04-19 12:45:00|124137.4|124037.4|124144.4|124044.4|124175.5|124075.5|124136.2|124036.2|73
1650372600000|2022-04-19 12:50:00|124147.6|124047.6|124146.2|124046.2|124147.6|124047.6|124138.9|124038.9|19
1650372900000|2022-04-19 12:55:00|124141.2|124041.2|124145.9|124045.9|124170.4|124070.4|124137.9|124037.9|51
1650373200000|2022-04-19 13:00:00|124145.5|124045.5|124210.5|124110.5|124211|124111|124145.5|124045.5|63
1650373500000|2022-04-19 13:05:00|124211.5|124111.5|124220.5|124120.5|124234.5|124134.5|124208.5|124108.5|37
1650373800000|2022-04-19 13:10:00|124220|124120|124269|124069|124275|124120.5|124219.5|124068|44
1650374100000|2022-04-19 13:15:00|124269.5|124069.5|124256|124056|124271.5|124071.5|124255.5|124055.5|44
1650374400000|2022-04-19 13:20:00|124255.5|124055.5|124200|124000|124279.5|124079.5|124200|124000|101
1650374700000|2022-04-19 13:25:00|124200.2|124000.2|124241.2|124041.2|124245|124045|124199.5|123999.5|55
1650375000000|2022-04-19 13:30:00|124218.7|124018.7|124226.5|124026.5|124244.2|124044.2|124200|124000|89
1650375300000|2022-04-19 13:35:00|124226|124026|124204.5|124104.5|124227.5|124104.5|124181.5|124026|19
1650375600000|2022-04-19 13:40:00|124252.5|124052.5|124224|124024|124267|124067|124224|124024|80
1650375900000|2022-04-19 13:45:00|124227|124027|124207|124007|124234.5|124078.5|124137|123990.5|80
1650376200000|2022-04-19 13:50:00|124207.5|124007.5|124188.5|123988.5|124207.5|124007.5|124185.5|123985.5|29
1650376500000|2022-04-19 13:55:00|124188|123988|124131.5|124031.5|124197|124053.5|124128|123983|41
1650376800000|2022-04-19 14:00:00|124133|124033|124128|123928|124134|124033.5|124085.5|123917|26
1650377100000|2022-04-19 14:05:00|124127.5|123927.5|124158.5|123958.5|124170|123970|124127|123927|72
1650377400000|2022-04-19 14:10:00|124158|123958|124141.5|123941.5|124180.5|123980.5|124129|123929|41
1650377700000|2022-04-19 14:15:00|124142|123942|124163.5|123963.5|124164|124012.5|124096|123942|51
1650378000000|2022-04-19 14:20:00|124164|123964|124164|123964|124170|123970|124164|123964|9
1650378300000|2022-04-19 14:25:00|124164.5|123964.5|124182.5|123982.5|124183|123983|124164.5|123964.5|32
1650378600000|2022-04-19 14:30:00|124184|123984|124239|124039|124239|124039|124181|123981|73
1650378900000|2022-04-19 14:35:00|124242.5|124042.5|124221.5|124021.5|124242.5|124042.5|124220.5|124020.5|52
1650379200000|2022-04-19 14:40:00|124220.5|124020.5|124189.5|124089.5|124241.5|124089.5|124189|124020.5|42
1650379500000|2022-04-19 14:45:00|124189|124089|124192|124092|124192|124092|124174.5|124074.5|49
1650379800000|2022-04-19 14:50:00|124191.5|124091.5|124268|124068|124277.5|124127.5|124191.5|124067.5|25
1650380100000|2022-04-19 14:55:00|124268.5|124068.5|124218.5|124118.5|124268.5|124118.5|124217.5|124067.5|15
1650380400000|2022-04-19 15:00:00|124218|124118|124239|124139|124262.5|124162.5|124217|124117|28
1650380700000|2022-04-19 15:05:00|124239.5|124139.5|124232.5|124132.5|124239.5|124139.5|124232|124132|23
1650381000000|2022-04-19 15:10:00|124233|124133|124273.5|124173.5|124273.5|124173.5|124232.5|124132.5|33
1650381300000|2022-04-19 15:15:00|124274|124174|124249.5|124049.5|124276|124176|124231.5|124044.7|55
1650381600000|2022-04-19 15:20:00|124254|124054|124235.5|124135.5|124310.5|124154.5|124232.5|124032.5|164
1650381900000|2022-04-19 15:25:00|124224.5|124124.5|124228|124128|124229|124129|124223.5|124123.5|9
1650382200000|2022-04-19 15:30:00|124228.5|124128.5|124241.5|124141.5|124298.5|124159.5|124219.5|124070|66
1650382500000|2022-04-19 15:35:00|124242|124142|124256|124156|124257|124157|124242|124142|32
1650382800000|2022-04-19 15:40:00|124256.5|124156.5|124271|124171|124291.5|124191.5|124256.5|124156.5|31
1650383100000|2022-04-19 15:45:00|124270.5|124170.5|124278.5|124078.5|124284.5|124184.5|124237|124062.7|62
1650383400000|2022-04-19 15:50:00|124278|124078|124271|124071|124278|124078|124270|124070|27
1650383700000|2022-04-19 15:55:00|124270.5|124070.5|124270|124070|124270.5|124070.5|124269|124069|24
1650384000000|2022-04-19 16:00:00|124269.5|124069.5|124283|124083|124283.5|124083.5|124268.5|124068.5|23
1650384300000|2022-04-19 16:05:00|124283.5|124083.5|124283|124083|124283.5|124083.5|124282|124082|9
1650384600000|2022-04-19 16:10:00|124282.5|124082.5|124223.5|124123.5|124285.5|124131|124219|124082|14
1650385200000|2022-04-19 16:20:00|124225.5|124125.5|124229|124129|124274.5|124129.5|124217|124072|19
1650385500000|2022-04-19 16:25:00|124273.5|124073.5|124234|124134|124285|124135.5|124234|124052.5|65
1650385800000|2022-04-19 16:30:00|124234.5|124134.5|124228|124128|124235.5|124135.5|124224|124124|21
1650386100000|2022-04-19 16:35:00|124227.5|124127.5|124227.5|124127.5|124228|124128|124227.5|124127.5|3
1650386400000|2022-04-19 16:40:00|124227|124127|124224.5|124024.5|124245|124127.5|124216.5|124016.5|26
1650386700000|2022-04-19 16:45:00|124223|124023|124235.6|124035.6|124257.7|124057.7|124203.7|124003.7|76
1650387000000|2022-04-19 16:50:00|124234.1|124034.1|124253|124053|124267.1|124067.1|124234.1|124034.1|37
1650387300000|2022-04-19 16:55:00|124253.5|124053.5|124254.5|124054.5|124255|124055|124253|124053|19
1650387600000|2022-04-19 17:00:00|124258|124058|124221.5|124121.5|124271|124121.5|124220.5|124058|34
1650387900000|2022-04-19 17:05:00|124222|124122|124220.5|124120.5|124223|124123|124218.5|124118.5|14
1650388200000|2022-04-19 17:10:00|124221|124121|124220.5|124120.5|124221|124121|124220|124120|12
1650388500000|2022-04-19 17:15:00|124220|124120|124220.5|124120.5|124220.5|124120.5|124220|124120|10
1650388800000|2022-04-19 17:20:00|124220|124120|124221|124121|124222.5|124122.5|124218.5|124118.5|16
1650389100000|2022-04-19 17:25:00|124220.5|124120.5|124223|124123|124223|124123|124216|124116|17
1650389400000|2022-04-19 17:30:00|124222|124122|124220.5|124120.5|124222|124122|124220|124120|6
1650389700000|2022-04-19 17:35:00|124220|124120|124220.5|124120.5|124220.5|124120.5|124220|124120|6
1650390000000|2022-04-19 17:40:00|124220|124120|124220.5|124120.5|124221|124121|124218.6|124118.6|19
1650390300000|2022-04-19 17:45:00|124220|124120|124216.6|124116.6|124220.5|124120.5|124216.6|124116.6|6
1650390600000|2022-04-19 17:50:00|124215.1|124115.1|124226.5|124126.5|124230|124130|124215.1|124115.1|49
1650390900000|2022-04-19 17:55:00|124227|124127|124233|124133|124235|124135|124226.5|124126.5|40
1650391200000|2022-04-19 18:00:00|124233.5|124133.5|124302.3|124102.3|124302.3|124148.5|124233.5|124095.5|38
1650391800000|2022-04-19 18:10:00|124301|124101|124304.8|124104.8|124304.8|124104.8|124300.8|124100.8|19
1650392100000|2022-04-19 18:15:00|124303.3|124103.3|124305.8|124105.8|124305.8|124105.8|124303.3|124103.3|9
1650392700000|2022-04-19 18:25:00|124307.3|124107.3|124307.3|124107.3|124307.3|124107.3|124307.3|124107.3|1
1650393000000|2022-04-19 18:30:00|124311.3|124111.3|124314.9|124114.9|124317.9|124117.9|124311.3|124111.3|11
1650393600000|2022-04-19 18:40:00|124315.9|124115.9|124316.4|124116.4|124316.9|124116.9|124313|124113|15
1650393900000|2022-04-19 18:45:00|124316.6|124116.6|124314.4|124114.4|124316.6|124116.6|124311.9|124111.9|25
1650394200000|2022-04-19 18:50:00|124313.9|124113.9|124359|124159|124360|124213|124285.5|124108.1|29
1650394500000|2022-04-19 18:55:00|124361|124161|124308.5|124208.5|124367.5|124209.5|124307.5|124157.5|22
1650409200000|2022-04-19 23:00:00|124120|123920|124120|123920|124120|123920|124120|123920|1
1650412800000|2022-04-20 00:00:00|124231|123871|124166|123966|124241.5|123967.5|124151|123861.5|116
1650413100000|2022-04-20 00:05:00|124193|123993|124154|123954|124200|124000|124036.1|123836.1|178
1650413400000|2022-04-20 00:10:00|124169|123969|124059|123959|124170.5|123980.8|124020.5|123912.4|331
1650413700000|2022-04-20 00:15:00|124058.7|123958.7|124090|123990|124090.5|123990.5|124029|123929|210
1650414000000|2022-04-20 00:20:00|124089.8|123989.8|124088.5|123988.5|124101|124001|124070|123970|165
1650414300000|2022-04-20 00:25:00|124090.2|123990.2|124101.5|124001.5|124101.5|124001.5|124058.5|123958.5|163
1650414600000|2022-04-20 00:30:00|124103.7|124003.7|124124.2|124024.2|124124.5|124024.5|124072.3|123972.3|161
1650414900000|2022-04-20 00:35:00|124124.7|124024.7|124095.5|123995.5|124132.7|124032.7|124095|123995|210
1650415200000|2022-04-20 00:40:00|124096.1|123996.1|124102.5|124002.5|124109|124009|124089.3|123989.3|85
1650415500000|2022-04-20 00:45:00|124105.5|124005.5|124034.3|123934.3|124105.5|124005.5|124033.2|123933.2|225
1650415800000|2022-04-20 00:50:00|124033.5|123933.5|124000.5|123900.5|124034.8|123934.8|123966.5|123866.5|215
1650416100000|2022-04-20 00:55:00|124000.4|123900.4|123963.7|123863.7|124012|123912|123960|123860|206
1650416400000|2022-04-20 01:00:00|123964|123864|123966.3|123866.3|123974.5|123874.5|123933|123833|258
1650416700000|2022-04-20 01:05:00|123965.5|123865.5|123977.8|123877.8|124002.4|123902.4|123960.8|123860.8|141
1650417000000|2022-04-20 01:10:00|123978.3|123878.3|123921|123721|123987.1|123887.1|123874.5|123715|349
1650417300000|2022-04-20 01:15:00|123874.5|123774.5|124130.4|124030.4|124165|124030.4|123874.5|123722.5|546
1650417600000|2022-04-20 01:20:00|124130.5|124030.5|124043.4|123943.4|124214.4|124072|124042.5|123913.4|437
1650417900000|2022-04-20 01:25:00|124043|123943|124105|124005|124116.8|124016.8|124039|123939|348
1650418200000|2022-04-20 01:30:00|124105.3|124005.3|124088|123988|124162.2|124062.2|124069.5|123969.5|402
1650418500000|2022-04-20 01:35:00|124092|123992|124086|123986|124092.5|123992.5|124041.4|123941.4|296
1650418800000|2022-04-20 01:40:00|124087|123987|124086.1|123986.1|124118.5|124018.5|124081.1|123981.1|247
1650419100000|2022-04-20 01:45:00|124084|123984|124043.5|123943.5|124108|124008|124042.3|123942.3|268
1650419400000|2022-04-20 01:50:00|124043.3|123943.3|124001.5|123901.5|124056.4|123956.4|123981|123881|291
1650419700000|2022-04-20 01:55:00|124003|123903|123970.4|123870.4|124004|123904|123928|123828|306
1650420000000|2022-04-20 02:00:00|123970|123870|124020.5|123920.5|124040|123940|123955.5|123855.5|243
1650420300000|2022-04-20 02:05:00|124021.5|123921.5|123997|123897|124029|123929|123976|123876|158
1650420600000|2022-04-20 02:10:00|123995|123895|123974.5|123874.5|124004.5|123904.5|123968|123868|167
1650420900000|2022-04-20 02:15:00|123981.5|123881.5|123923.5|123823.5|124002|123902|123911.5|123811.5|158
1650421200000|2022-04-20 02:20:00|123919|123819|123880.3|123780.3|123934.2|123834.2|123871.7|123771.7|260
1650421500000|2022-04-20 02:25:00|123879.8|123779.8|123810.5|123710.5|123882.7|123782.7|123702.5|123602.5|417
1650421800000|2022-04-20 02:30:00|123811.2|123711.2|123785|123685|123822.8|123722.8|123748.1|123648.1|287
1650422100000|2022-04-20 02:35:00|123788|123688|123841.5|123741.5|123853.1|123753.1|123788|123688|231
1650422400000|2022-04-20 02:40:00|123843|123743|123864|123764|123894.7|123794.7|123827|123727|292
1650422700000|2022-04-20 02:45:00|123856.4|123756.4|123880.4|123780.4|123885|123785|123850.4|123750.4|180
1650423000000|2022-04-20 02:50:00|123871.4|123771.4|123831.7|123731.7|123891|123791|123826|123726|217
1650423300000|2022-04-20 02:55:00|123832.4|123732.4|123819.5|123719.5|123844.5|123744.5|123800|123700|230
1650423600000|2022-04-20 03:00:00|123822.5|123722.5|123795.5|123695.5|123824.1|123724.1|123735.5|123635.5|255
1650423900000|2022-04-20 03:05:00|123795.4|123695.4|123779.3|123679.3|123797.5|123697.5|123767|123667|119
1650424200000|2022-04-20 03:10:00|123781|123681|123658.8|123558.8|123799|123699|123638|123538|284
1650424500000|2022-04-20 03:15:00|123659.3|123559.3|123670.8|123570.8|123696|123581|123624.5|123491|157
1650424800000|2022-04-20 03:20:00|123671.5|123571.5|123640.5|123540.5|123682.1|123582.1|123635.4|123535.4|185
1650425100000|2022-04-20 03:25:00|123640.7|123540.7|123577.6|123477.6|123642|123542|123558.6|123458.6|271
1650425400000|2022-04-20 03:30:00|123577.1|123477.1|123545|123445|123613.5|123513.5|123543.5|123443.5|197
1650425700000|2022-04-20 03:35:00|123549|123449|123555|123455|123585.1|123485.1|123545|123445|132
1650426000000|2022-04-20 03:40:00|123555.4|123455.4|123594.5|123494.5|123595.4|123495.4|123534|123434|164
1650426300000|2022-04-20 03:45:00|123593|123493|123616.5|123516.5|123640|123540|123585.4|123485.4|151
1650426600000|2022-04-20 03:50:00|123616|123516|123600|123500|123641.4|123541.4|123594|123494|126
1650426900000|2022-04-20 03:55:00|123601|123501|123621|123521|123646.5|123546.5|123600|123500|97
1650427200000|2022-04-20 04:00:00|123622.1|123522.1|123631|123531|123673.5|123573.5|123622.1|123522.1|75
1650427500000|2022-04-20 04:05:00|123626.5|123526.5|123655.5|123555.5|123664.5|123564.5|123621.8|123521.8|72
1650427800000|2022-04-20 04:10:00|123656.1|123556.1|123704.6|123604.6|123706.5|123606.5|123656.1|123556.1|137
1650428100000|2022-04-20 04:15:00|123703|123603|123727.5|123627.5|123730|123630|123683|123583|120
1650428400000|2022-04-20 04:20:00|123726.1|123626.1|123666|123566|123726.1|123626.1|123655|123555|157
1650428700000|2022-04-20 04:25:00|123665|123565|123653|123553|123677.4|123577.4|123649.5|123549.5|136
1650429000000|2022-04-20 04:30:00|123654.5|123554.5|123611|123511|123674.5|123574.5|123602|123502|154
1650429300000|2022-04-20 04:35:00|123610.4|123510.4|123611.4|123511.4|123621.4|123521.4|123592.4|123492.4|99
1650429600000|2022-04-20 04:40:00|123621|123521|123634.4|123534.4|123634.8|123534.8|123596|123496|96
1650429900000|2022-04-20 04:45:00|123633.9|123533.9|123589.5|123489.5|123634.9|123534.9|123589.5|123489.5|93
1650430200000|2022-04-20 04:50:00|123590.5|123490.5|123497.4|123397.4|123611.4|123511.4|123477.4|123377.4|242
1650430500000|2022-04-20 04:55:00|123497.5|123397.5|123412.4|123312.4|123514.8|123414.8|123411|123311|225
1650430800000|2022-04-20 05:00:00|123411.5|123311.5|123378.5|123278.5|123468.4|123368.4|123374.4|123274.4|246
1650431100000|2022-04-20 05:05:00|123380|123280|123337.3|123237.3|123380.5|123280.5|123309|123209|389
1650431400000|2022-04-20 05:10:00|123337.8|123237.8|123322.4|123222.4|123376.4|123276.4|123321.4|123221.4|188
1650431700000|2022-04-20 05:15:00|123323|123223|123365|123265|123374.4|123274.4|123296|123196|181
1650432000000|2022-04-20 05:20:00|123363|123263|123375|123275|123386.5|123286.5|123348|123248|185
1650432300000|2022-04-20 05:25:00|123377.5|123277.5|123398|123298|123413|123313|123377.5|123277.5|149
1650432600000|2022-04-20 05:30:00|123397|123297|123404.4|123304.4|123425|123325|123380|123280|108
1650432900000|2022-04-20 05:35:00|123400.5|123300.5|123370.5|123270.5|123415.1|123315.1|123370.5|123270.5|177
1650433200000|2022-04-20 05:40:00|123369.8|123269.8|123385.8|123285.8|123385.8|123285.8|123359.3|123259.3|148
1650433500000|2022-04-20 05:45:00|123384.5|123284.5|123453.8|123353.8|123456.1|123356.1|123370.6|123270.6|232
1650433800000|2022-04-20 05:50:00|123454|123354|123476|123376|123498.3|123398.3|123453.6|123353.6|212
1650434100000|2022-04-20 05:55:00|123473|123373|123456.5|123356.5|123475|123375|123440|123340|130
1650434400000|2022-04-20 06:00:00|123458|123358|123477|123377|123477|123377|123418.3|123318.3|236
1650434700000|2022-04-20 06:05:00|123474|123374|123487.5|123387.5|123498.6|123398.6|123464|123364|226
1650435000000|2022-04-20 06:10:00|123493.5|123393.5|123495.5|123395.5|123520.5|123420.5|123480.8|123380.8|219
1650435300000|2022-04-20 06:15:00|123496|123396|123498|123398|123498|123398|123468.5|123368.5|184
1650435600000|2022-04-20 06:20:00|123506.1|123406.1|123551.2|123451.2|123572.3|123472.3|123505.4|123405.4|266
1650435900000|2022-04-20 06:25:00|123552.7|123452.7|123646|123546|123658.5|123558.5|123535|123435|274
1650436200000|2022-04-20 06:30:00|123648|123548|123640.5|123540.5|123750|123616.5|123640.5|123538.1|132
1650436500000|2022-04-20 06:35:00|123639.4|123539.4|123644.5|123544.5|123652|123552|123614|123514|42
1650436800000|2022-04-20 06:40:00|123649.5|123549.5|123650|123550|123680|123580|123634.5|123534.5|47
1650437100000|2022-04-20 06:45:00|123651|123551|123624.5|123524.5|123662.5|123562.5|123624.5|123524.5|44
1650437400000|2022-04-20 06:50:00|123620|123520|123619.5|123519.5|123626|123526|123612.8|123512.8|59
1650437700000|2022-04-20 06:55:00|123620|123520|123639.4|123539.4|123645.5|123545.5|123618|123518|39
1650438000000|2022-04-20 07:00:00|123645.5|123545.5|123656.1|123556.1|123779|123581.7|123639.1|123504.7|136
1650438300000|2022-04-20 07:05:00|123656.3|123556.3|123676.5|123576.5|123696|123596|123644|123544|176
1650438600000|2022-04-20 07:10:00|123676.1|123576.1|123644.5|123544.5|123676.5|123576.5|123641.5|123541.5|102
1650438900000|2022-04-20 07:15:00|123645.5|123545.5|123661|123561|123665.9|123565.9|123640.4|123540.4|347
1650439200000|2022-04-20 07:20:00|123661.5|123561.5|123653.5|123553.5|123679.1|123579.1|123652|123552|248
1650439500000|2022-04-20 07:25:00|123654|123554|123674.4|123574.4|123679.2|123579.2|123648.7|123548.7|163
1650439800000|2022-04-20 07:30:00|123675.5|123575.5|123664.4|123564.4|123679|123579|123664.4|123564.4|75
1650440100000|2022-04-20 07:35:00|123664|123564|123649|123549|123667.4|123567.4|123648.4|123548.4|115
1650440400000|2022-04-20 07:40:00|123639.4|123539.4|123606.6|123506.6|123641|123541|123580.5|123480.5|207
1650440700000|2022-04-20 07:45:00|123606.9|123506.9|123670|123570|123670|123570|123606|123506|243
1650441000000|2022-04-20 07:50:00|123668.4|123568.4|123669.5|123569.5|123670.4|123570.4|123663.4|123563.4|171
1650441300000|2022-04-20 07:55:00|123670|123570|123679.9|123579.9|123679.9|123579.9|123654|123554|154
1650441600000|2022-04-20 08:00:00|123681.9|123581.9|123767.4|123667.4|123775.9|123675.9|123681.9|123581.9|351
1650441900000|2022-04-20 08:05:00|123767.6|123667.6|123729.5|123629.5|123796.9|123696.9|123720.5|123620.5|220
1650442200000|2022-04-20 08:10:00|123729.1|123629.1|123696.1|123596.1|123734.4|123634.4|123696.1|123596.1|168
1650442500000|2022-04-20 08:15:00|123693.6|123593.6|123536|123436|123693.6|123593.6|123523.7|123423.7|175
1650442800000|2022-04-20 08:20:00|123532|123432|123484.1|123384.1|123532|123432|123480.2|123332|146
1650443100000|2022-04-20 08:25:00|123483.5|123383.5|123511.7|123411.7|123511.7|123411.7|123458|123358|160
1650443400000|2022-04-20 08:30:00|123511.6|123411.6|123508|123408|123511.6|123411.6|123502|123402|234
1650443700000|2022-04-20 08:35:00|123509.5|123409.5|123481.5|123381.5|123510|123410|123439.5|123339.5|157
1650444000000|2022-04-20 08:40:00|123472|123372|123456|123356|123484.5|123384.5|123446.4|123346.4|66
1650444300000|2022-04-20 08:45:00|123455.5|123355.5|123391.5|123291.5|123455.5|123355.5|123386.5|123286.5|183
1650444600000|2022-04-20 08:50:00|123392|123292|123328.5|123228.5|123438.5|123338.5|123304.1|123117.8|288
1650444900000|2022-04-20 08:55:00|123330.5|123230.5|123309.6|123209.6|123341|123241|123306.4|123206.4|219
1650445200000|2022-04-20 09:00:00|123309.1|123209.1|123338.3|123238.3|123365.9|123238.4|123302.6|123162.4|50
1650445500000|2022-04-20 09:05:00|123337.8|123237.8|123376.5|123176.5|123377.5|123241.8|123327.1|123174.5|29
1650445800000|2022-04-20 09:10:00|123377|123177|123425.1|123325.1|123454.9|123325.1|123300.6|123177|48
1650446100000|2022-04-20 09:15:00|123425.6|123325.6|123510|123410|123555.1|123441|123425.6|123324.1|305
1650446400000|2022-04-20 09:20:00|123499.3|123399.3|123552.1|123452.1|123554.4|123453.1|123468.8|123326.9|82
1650446700000|2022-04-20 09:25:00|123550.1|123450.1|123505|123405|123553.6|123453.6|123500.1|123400.1|54
1650447000000|2022-04-20 09:30:00|123512.9|123412.9|123484|123384|123521.9|123421.9|123478|123378|72
1650447300000|2022-04-20 09:35:00|123482|123382|123387.6|123287.6|123516.2|123382|123384.9|123284.9|137
1650447600000|2022-04-20 09:40:00|123384.1|123284.1|123398.5|123298.5|123429.1|123329.1|123377.6|123277.6|85
1650447900000|2022-04-20 09:45:00|123398|123298|123395.4|123295.4|123411.9|123311.9|123369.3|123269.3|44
1650448200000|2022-04-20 09:50:00|123394.9|123294.9|123399.9|123299.9|123402.4|123302.4|123391.6|123291.6|21
1650448500000|2022-04-20 09:55:00|123399.6|123299.6|123402.9|123302.9|123402.9|123302.9|123399.6|123299.6|7
1650448800000|2022-04-20 10:00:00|123404.4|123304.4|123403.1|123303.1|123404.6|123304.6|123403.1|123303.1|4
1650449100000|2022-04-20 10:05:00|123403.6|123303.6|123403.4|123303.4|123406.9|123306.9|123401.3|123301.3|43
1650449400000|2022-04-20 10:10:00|123406.4|123306.4|123475.6|123375.6|123489|123389|123406.4|123306.4|67
1650449700000|2022-04-20 10:15:00|123475.1|123375.1|123408|123308|123512.4|123375.1|123385.5|123227.5|30
1650450000000|2022-04-20 10:20:00|123410|123310|123422.6|123322.6|123423.1|123323.1|123410|123310|25
1650450300000|2022-04-20 10:25:00|123422.4|123322.4|123457.1|123357.1|123473.8|123373.8|123420|123267.5|42
1650450600000|2022-04-20 10:30:00|123457.6|123357.6|123422.4|123322.4|123459.1|123359.1|123422.4|123322.4|53
1650450900000|2022-04-20 10:35:00|123422.1|123322.1|123401.1|123301.1|123425.6|123325.6|123392.5|123292.5|41
1650451200000|2022-04-20 10:40:00|123402.1|123302.1|123456|123356|123507.5|123371.7|123401.1|123301.1|70
1650451500000|2022-04-20 10:45:00|123455.3|123355.3|123485.2|123385.2|123530.7|123385.2|123452.6|123297.7|36
1650451800000|2022-04-20 10:50:00|123491.5|123391.5|123475.7|123375.7|123504.7|123404.7|123475.7|123375.7|87
1650452100000|2022-04-20 10:55:00|123477.7|123377.7|123482.5|123382.5|123491.2|123391.2|123470.2|123370.2|25
1650452400000|2022-04-20 11:00:00|123484.7|123384.7|123553.3|123353.3|123570|123402|123476.5|123348.3|53
1650452700000|2022-04-20 11:05:00|123558.3|123358.3|123569.5|123369.5|123583.4|123383.4|123558.3|123358.3|33
1650453000000|2022-04-20 11:10:00|123526.7|123426.7|123599.1|123499.1|123612.4|123512.4|123525.2|123385.3|58
1650453300000|2022-04-20 11:15:00|123599.6|123499.6|123619|123519|123627.9|123527.9|123599.6|123499.6|35
1650453600000|2022-04-20 11:20:00|123671.4|123471.4|123727.8|123527.8|123736.1|123536.1|123670.1|123470.1|24
1650453900000|2022-04-20 11:25:00|123728.3|123528.3|123737.1|123537.1|123742|123607.2|123660|123492.5|57
1650454200000|2022-04-20 11:30:00|123685.5|123485.5|123606.5|123506.5|123726.4|123566.5|123606.5|123485.1|19
1650454500000|2022-04-20 11:35:00|123594.1|123494.1|123573.1|123473.1|123641.4|123494.1|123572.1|123422.1|20
1650454800000|2022-04-20 11:40:00|123574.5|123474.5|123575.1|123475.1|123575.1|123475.1|123574.5|123474.5|2
1650455700000|2022-04-20 11:55:00|123576.3|123476.3|123635.1|123435.1|123641.5|123476.6|123574.5|123424.9|26
1650456000000|2022-04-20 12:00:00|123630.1|123430.1|123624.2|123424.2|123636|123436|123615.1|123415.1|18
1650456300000|2022-04-20 12:05:00|123625.1|123425.1|123623.8|123423.8|123625.1|123425.1|123620.1|123420.1|4
1650456600000|2022-04-20 12:10:00|123617.8|123417.8|123586.8|123486.8|123617.8|123486.8|123569.7|123417.8|12
1650456900000|2022-04-20 12:15:00|123585.1|123485.1|123682.4|123482.4|123682.4|123537|123585.1|123481.9|29
1650457200000|2022-04-20 12:20:00|123682.1|123482.1|123684.1|123484.1|123684.1|123484.1|123682.1|123482.1|5
1650457500000|2022-04-20 12:25:00|123683.6|123483.6|123684.1|123484.1|123736|123570.7|123652.5|123483.6|71
1650457800000|2022-04-20 12:30:00|123692.1|123492.1|123698.3|123498.3|123707.2|123507.2|123685.1|123485.1|10
1650458100000|2022-04-20 12:35:00|123710.8|123510.8|123704.1|123504.1|123710.8|123510.8|123704.1|123504.1|2
1650458400000|2022-04-20 12:40:00|123707.1|123507.1|123707.1|123507.1|123707.1|123507.1|123707.1|123507.1|1
1650458700000|2022-04-20 12:45:00|123703.6|123503.6|123705.1|123505.1|123716.4|123572.5|123672.5|123485.7|19
1650459000000|2022-04-20 12:50:00|123711|123511|123716.1|123516.1|123716.1|123516.1|123710.1|123510.1|8
1650459300000|2022-04-20 12:55:00|123703.1|123503.1|123637.5|123537.5|123703.1|123541|123637.5|123487.5|21
1650459600000|2022-04-20 13:00:00|123637.9|123537.9|123633.5|123533.5|123676.5|123539|123621|123473.5|40
1650459900000|2022-04-20 13:05:00|123634|123534|123739.5|123539.5|123758.5|123558.5|123627.5|123491|66
1650460200000|2022-04-20 13:10:00|123740|123540|123701|123501|123740|123540|123701|123501|18
1650460500000|2022-04-20 13:15:00|123702|123502|123707.9|123507.9|123707.9|123507.9|123702|123502|25
1650460800000|2022-04-20 13:20:00|123708.9|123508.9|123712|123512|123715.4|123515.4|123700.4|123500.4|25
1650461100000|2022-04-20 13:25:00|123717|123517|123715.5|123515.5|123722.5|123522.5|123715.5|123515.5|14
1650461400000|2022-04-20 13:30:00|123715|123515|123660.5|123560.5|123719|123560.5|123645.5|123507|47
1650461700000|2022-04-20 13:35:00|123661|123561|123711|123511|123720.5|123561|123627|123476|94
1650462000000|2022-04-20 13:40:00|123711.5|123511.5|123701.5|123501.5|123711.5|123552|123651.5|123495.5|30
1650462300000|2022-04-20 13:45:00|123701|123501|123706|123506|123706.5|123506.5|123701|123501|24
1650462600000|2022-04-20 13:50:00|123706.5|123506.5|123706.5|123506.5|123706.5|123506.5|123706.5|123506.5|1
1650462900000|2022-04-20 13:55:00|123705.5|123505.5|123732|123532|123734.5|123534.5|123705.5|123505.5|58
1650463200000|2022-04-20 14:00:00|123733.5|123533.5|123731|123531|123734|123534|123711|123511|80
1650463500000|2022-04-20 14:05:00|123730.5|123530.5|123719|123519|123732|123532|123709|123509|36
1650463800000|2022-04-20 14:10:00|123718|123518|123716.5|123516.5|123718|123518|123708|123508|36
1650464100000|2022-04-20 14:15:00|123716|123516|123696.5|123496.5|123719.5|123519.5|123696|123496|39
1650464400000|2022-04-20 14:20:00|123696|123496|123630.5|123530.5|123696.5|123541|123603|123440|83
1650464700000|2022-04-20 14:25:00|123630|123530|123636|123536|123643|123543|123629|123529|29
1650465000000|2022-04-20 14:30:00|123636.5|123536.5|123636.5|123536.5|123720|123551.5|123632|123486.5|74
1650465300000|2022-04-20 14:35:00|123636|123536|123629|123529|123636|123536|123628.5|123528.5|11
1650465600000|2022-04-20 14:40:00|123627.5|123527.5|123641|123541|123641|123541|123608.5|123508.5|49
1650465900000|2022-04-20 14:45:00|123644|123544|123616.5|123516.5|123662.5|123544.5|123605|123461.5|46
1650466200000|2022-04-20 14:50:00|123617|123517|123622.5|123422.5|123642|123524|123590|123422|77
1650466500000|2022-04-20 14:55:00|123622|123422|123605.5|123505.5|123646.5|123508|123596.5|123421.5|51
1650466800000|2022-04-20 15:00:00|123606|123506|123674.5|123474.5|123674.5|123506|123606|123455.5|15
1650467100000|2022-04-20 15:05:00|123674|123474|123575.5|123475.5|123674.5|123505.5|123575.5|123472.5|33
1650467400000|2022-04-20 15:10:00|123576|123476|123550.5|123450.5|123587|123487|123538|123438|53
1650467700000|2022-04-20 15:15:00|123550|123450|123565|123465|123589|123479.5|123530|123388.5|53
1650468000000|2022-04-20 15:20:00|123565.5|123465.5|123565.5|123465.5|123565.5|123465.5|123561|123461|5
1650468300000|2022-04-20 15:25:00|123575.5|123475.5|123625|123425|123625|123480|123574.5|123424.5|19
1650468600000|2022-04-20 15:30:00|123626|123426|123626.5|123426.5|123626.5|123426.5|123626|123426|2
1650468900000|2022-04-20 15:35:00|123626|123426|123626|123426|123626|123426|123626|123426|1
1650469200000|2022-04-20 15:40:00|123629|123429|123631|123431|123657.4|123457.4|123629|123429|68
1650469500000|2022-04-20 15:45:00|123630.5|123430.5|123576.5|123476.5|123631|123476.5|123575.5|123425.5|23
1650469800000|2022-04-20 15:50:00|123576|123476|123555|123355|123601.5|123476|123551|123355|22
1650470100000|2022-04-20 15:55:00|123554.5|123354.5|123572.5|123372.5|123592.9|123392.9|123552.5|123352.5|64
1650470400000|2022-04-20 16:00:00|123573|123373|123544|123344|123594|123394|123543|123343|40
1650470700000|2022-04-20 16:05:00|123544.5|123344.5|123555.5|123355.5|123558.4|123358.4|123544.5|123344.5|9
1650471000000|2022-04-20 16:10:00|123555|123355|123557.8|123357.8|123607.5|123433.5|123533|123355|26
1650471300000|2022-04-20 16:15:00|123557.1|123357.1|123580.5|123380.5|123590|123390|123557.1|123357.1|48
1650471600000|2022-04-20 16:20:00|123581|123381|123579.3|123379.3|123623|123423|123517.5|123317.5|56
1650471900000|2022-04-20 16:25:00|123584.3|123384.3|123587.9|123387.9|123600.3|123400.3|123567.9|123367.9|10
1650472200000|2022-04-20 16:30:00|123587.3|123387.3|123581.6|123381.6|123589.5|123389.5|123571.3|123371.3|17
1650472500000|2022-04-20 16:35:00|123582.1|123382.1|123558|123358|123582.5|123382.5|123551.4|123351.4|53
1650472800000|2022-04-20 16:40:00|123557.5|123357.5|123550.5|123350.5|123569|123421|123495|123350.5|39
1650473100000|2022-04-20 16:45:00|123550|123350|123550|123350|123550.5|123350.5|123549.5|123349.5|5
1650473400000|2022-04-20 16:50:00|123549.5|123349.5|123565|123365|123565|123365|123544.5|123344.5|52
1650473700000|2022-04-20 16:55:00|123564.5|123364.5|123571|123371|123571|123415.5|123496|123359.5|43
1650474000000|2022-04-20 17:00:00|123568.9|123368.9|123514.5|123414.5|123585.5|123419|123514.5|123365|50
1650474300000|2022-04-20 17:05:00|123513.5|123413.5|123518|123418|123518.5|123418.5|123513.5|123413.5|13
1650474600000|2022-04-20 17:10:00|123521.5|123421.5|123569|123369|123582|123435.5|123521.5|123369|35
1650474900000|2022-04-20 17:15:00|123519.5|123419.5|123516|123416|123520.5|123420.5|123515.5|123415.5|21
1650475200000|2022-04-20 17:20:00|123516.5|123416.5|123521.5|123321.5|123558|123419|123507.5|123316.5|42
1650475500000|2022-04-20 17:25:00|123521|123321|123540|123340|123540.5|123400|123489.5|123320.5|31
1650476400000|2022-04-20 17:40:00|123534|123334|123440.5|123340.5|123534|123377|123435.5|123319.5|60
1650476700000|2022-04-20 17:45:00|123440|123340|123434|123334|123440|123340|123433.5|123333.5|14
1650477000000|2022-04-20 17:50:00|123433.5|123333.5|123453.5|123253.5|123454|123345|123405.5|123253.5|32
1650477300000|2022-04-20 17:55:00|123453|123253|123456|123256|123456|123256|123444.5|123244.5|14
1650477600000|2022-04-20 18:00:00|123451.5|123251.5|123359|123259|123456.5|123273.5|123353|123209.5|34
1650477900000|2022-04-20 18:05:00|123358|123258|123329.5|123229.5|123364|123264|123329|123229|24
1650478200000|2022-04-20 18:10:00|123329|123229|123397.4|123197.4|123398.9|123247.5|123324.5|123196.4|29
1650478500000|2022-04-20 18:15:00|123408.9|123208.9|123497.1|123297.1|123497.6|123297.6|123401|123201|43
1650478800000|2022-04-20 18:20:00|123496.6|123296.6|123520|123320|123546.5|123346.5|123480.7|123280.7|26
1650479100000|2022-04-20 18:25:00|123519.5|123319.5|123459.7|123259.7|123520.5|123320.5|123459.7|123259.7|21
1650479400000|2022-04-20 18:30:00|123449.7|123249.7|123498.2|123298.2|123526.5|123326.5|123437.5|123237.5|28
1650479700000|2022-04-20 18:35:00|123497.7|123297.7|123552|123352|123555|123355|123494.5|123294.5|26
1650480000000|2022-04-20 18:40:00|123552.5|123352.5|123563.5|123363.5|123598.5|123398.5|123552.5|123352.5|58
1650480300000|2022-04-20 18:45:00|123564|123364|123542|123342|123574|123374|123538.4|123338.4|39
1650480600000|2022-04-20 18:50:00|123541.5|123341.5|123496.5|123396.5|123547|123397|123496|123341.5|19
1650480900000|2022-04-20 18:55:00|123497|123397|123582.5|123382.5|123583|123427|123497|123376.5|19
1650495600000|2022-04-20 23:00:00|123548.5|123348.5|123548.5|123348.5|123548.5|123348.5|123548.5|123348.5|1
1650499200000|2022-04-21 00:00:00|123709|123349|123682.7|123582.7|123773.5|123582.7|123633.4|123297|213
1650499500000|2022-04-21 00:05:00|123683.7|123583.7|123669.8|123569.8|123696.1|123596.1|123653.8|123553.8|349
1650499800000|2022-04-21 00:10:00|123669|123569|123731.7|123631.7|123736|123636|123642.8|123542.8|378
1650500100000|2022-04-21 00:15:00|123732|123632|123731.5|123631.5|123749.5|123649.5|123697.8|123597.8|318
1650500400000|2022-04-21 00:20:00|123731.7|123631.7|123737.8|123637.8|123758.9|123658.9|123712.5|123612.5|237
1650500700000|2022-04-21 00:25:00|123735.3|123635.3|123753.7|123653.7|123757.7|123657.7|123730|123630|166
1650501000000|2022-04-21 00:30:00|123755.2|123655.2|123776.5|123676.5|123779.5|123679.5|123725.8|123625.8|204
1650501300000|2022-04-21 00:35:00|123775|123675|123799.8|123699.8|123804|123704|123762.7|123662.7|214
1650501600000|2022-04-21 00:40:00|123799.3|123699.3|123761.8|123661.8|123799.3|123699.3|123742.8|123642.8|274
1650501900000|2022-04-21 00:45:00|123761.3|123661.3|123744.7|123644.7|123768.2|123668.2|123728.3|123628.3|269
1650502200000|2022-04-21 00:50:00|123743.7|123643.7|123689.2|123589.2|123746.7|123646.7|123689.2|123589.2|280
1650502500000|2022-04-21 00:55:00|123694.5|123594.5|123661.5|123561.5|123731.5|123631.5|123661.5|123561.5|305
1650502800000|2022-04-21 01:00:00|123661.4|123561.4|123664|123564|123690|123590|123634.7|123534.7|394
1650503100000|2022-04-21 01:05:00|123662.7|123562.7|123593|123493|123686.2|123586.2|123593|123493|279
1650503400000|2022-04-21 01:10:00|123592.7|123492.7|123583|123483|123601.4|123501.4|123545.5|123445.5|241
1650503700000|2022-04-21 01:15:00|123584|123484|123531|123431|123588|123488|123508.5|123408.5|308
1650504000000|2022-04-21 01:20:00|123531.5|123431.5|123594.3|123494.3|123626.5|123526.5|123517|123417|370
1650504300000|2022-04-21 01:25:00|123594.8|123494.8|123567.5|123467.5|123615|123515|123567.5|123467.5|243
1650504600000|2022-04-21 01:30:00|123567|123467|123584.8|123484.8|123585.5|123485.5|123517.5|123417.5|445
1650504900000|2022-04-21 01:35:00|123585|123485|123564.8|123464.8|123585|123485|123531|123431|338
1650505200000|2022-04-21 01:40:00|123565.3|123465.3|123556|123456|123577|123477|123532.1|123432.1|204
1650505500000|2022-04-21 01:45:00|123555.5|123455.5|123485|123385|123576.1|123476.1|123477|123377|365
1650505800000|2022-04-21 01:50:00|123486|123386|123518.7|123418.7|123518.7|123418.7|123472|123372|367
1650506100000|2022-04-21 01:55:00|123519.5|123419.5|123543.3|123443.3|123547.1|123447.1|123494.8|123394.8|257
1650506400000|2022-04-21 02:00:00|123546|123446|123577|123477|123579|123479|123542.5|123442.5|236
1650506700000|2022-04-21 02:05:00|123577.5|123477.5|123589.2|123489.2|123627|123527|123577|123477|306
1650507000000|2022-04-21 02:10:00|123589|123489|123631|123531|123650.5|123550.5|123570.8|123470.8|241
1650507300000|2022-04-21 02:15:00|123631.4|123531.4|123535|123435|123632|123532|123535|123435|151
1650507600000|2022-04-21 02:20:00|123531|123431|123609.3|123509.3|123611|123511|123515|123415|270
1650507900000|2022-04-21 02:25:00|123605.3|123505.3|123706.5|123606.5|123706.5|123606.5|123594.7|123494.7|212
1650508200000|2022-04-21 02:30:00|123711.8|123611.8|123661|123561|123716|123616|123643.3|123543.3|284
1650508500000|2022-04-21 02:35:00|123661.3|123561.3|123654.8|123554.8|123670.3|123570.3|123644.1|123544.1|182
1650508800000|2022-04-21 02:40:00|123654.3|123554.3|123651.3|123551.3|123662|123562|123646.3|123546.3|152
1650509100000|2022-04-21 02:45:00|123651.8|123551.8|123715.8|123615.8|123721|123621|123651.8|123551.8|227
1650509400000|2022-04-21 02:50:00|123715.3|123615.3|123731|123631|123738.5|123638.5|123703.7|123603.7|255
1650509700000|2022-04-21 02:55:00|123731.4|123631.4|123730.3|123630.3|123742|123642|123696|123596|173
1650510000000|2022-04-21 03:00:00|123729.5|123629.5|123748.3|123648.3|123771.3|123671.3|123726.2|123626.2|147
1650510300000|2022-04-21 03:05:00|123748.8|123648.8|123742.5|123642.5|123760|123660|123732.8|123632.8|110
1650510600000|2022-04-21 03:10:00|123742.8|123642.8|123721.5|123621.5|123748.5|123648.5|123716.5|123616.5|186
1650510900000|2022-04-21 03:15:00|123722.1|123622.1|123747.2|123647.2|123756.5|123656.5|123707.1|123607.1|169
1650511200000|2022-04-21 03:20:00|123745.5|123645.5|123754.2|123654.2|123843.5|123743.5|123738.7|123638.7|318
1650511500000|2022-04-21 03:25:00|123754.5|123654.5|123762|123662|123776|123676|123744.5|123644.5|141
1650511800000|2022-04-21 03:30:00|123760|123660|123760.5|123660.5|123776.5|123676.5|123753.8|123653.8|118
1650512100000|2022-04-21 03:35:00|123760.8|123660.8|123803|123703|123805.5|123705.5|123760.5|123660.5|122
1650512400000|2022-04-21 03:40:00|123800.5|123700.5|123815.8|123715.8|123821|123721|123764|123664|219
1650512700000|2022-04-21 03:45:00|123815.2|123715.2|123830|123730|123834.5|123734.5|123797.5|123697.5|161
1650513000000|2022-04-21 03:50:00|123830.3|123730.3|123831.5|123731.5|123831.5|123731.5|123806.5|123706.5|208
1650513300000|2022-04-21 03:55:00|123831|123731|123833.5|123733.5|123856.5|123756.5|123825.5|123725.5|126
1650513600000|2022-04-21 04:00:00|123830|123730|123790.5|123690.5|123833|123733|123773.5|123673.5|144
1650513900000|2022-04-21 04:05:00|123789.5|123689.5|123779|123679|123795|123695|123770.5|123670.5|123
1650514200000|2022-04-21 04:10:00|123778.5|123678.5|123775|123675|123795.5|123695.5|123770.8|123670.8|124
1650514500000|2022-04-21 04:15:00|123775.5|123675.5|123742.5|123642.5|123775.5|123675.5|123736.8|123636.8|169
1650514800000|2022-04-21 04:20:00|123739.3|123639.3|123745|123645|123765.5|123665.5|123733.3|123633.3|92
1650515100000|2022-04-21 04:25:00|123748.4|123648.4|123722.5|123622.5|123749.5|123649.5|123722.5|123622.5|66
1650515400000|2022-04-21 04:30:00|123725|123625|123713.8|123613.8|123733.8|123633.8|123709|123609|144
1650515700000|2022-04-21 04:35:00|123715|123615|123752.8|123652.8|123752.8|123652.8|123709.4|123609.4|142
1650516000000|2022-04-21 04:40:00|123752.5|123652.5|123746.5|123646.5|123752.5|123652.5|123731.3|123631.3|100
1650516300000|2022-04-21 04:45:00|123745|123645|123781.5|123681.5|123815|123715|123743.2|123643.2|201
1650516600000|2022-04-21 04:50:00|123781|123681|123793|123693|123799.5|123699.5|123748.3|123648.3|245
1650516900000|2022-04-21 04:55:00|123792.5|123692.5|123803.5|123703.5|123813|123713|123779.5|123679.5|167
1650517200000|2022-04-21 05:00:00|123801.5|123701.5|123813.5|123713.5|123828|123728|123771|123671|307
1650517500000|2022-04-21 05:05:00|123814|123714|123796|123696|123835.5|123735.5|123789.5|123689.5|140
1650517800000|2022-04-21 05:10:00|123805|123705|123731.4|123631.4|123811.5|123711.5|123725.3|123625.3|161
1650518100000|2022-04-21 05:15:00|123730.8|123630.8|123733|123633|123759.8|123659.8|123701.5|123601.5|305
1650518400000|2022-04-21 05:20:00|123733.4|123633.4|123735|123635|123771.5|123671.5|123719.5|123619.5|264
1650518700000|2022-04-21 05:25:00|123739|123639|123778.5|123678.5|123795.8|123695.8|123738|123638|283
1650519000000|2022-04-21 05:30:00|123777.4|123677.4|123769.5|123669.5|123780.5|123680.5|123762.8|123662.8|130
1650519300000|2022-04-21 05:35:00|123772.5|123672.5|123796.5|123696.5|123798.5|123698.5|123772.5|123672.5|97
1650519600000|2022-04-21 05:40:00|123799|123699|123798.3|123698.3|123823|123723|123793.3|123693.3|183
1650519900000|2022-04-21 05:45:00|123800|123700|123780.5|123680.5|123813|123713|123777.3|123677.3|292
1650520200000|2022-04-21 05:50:00|123780|123680|123761.3|123661.3|123782|123682|123734.8|123634.8|249
1650520500000|2022-04-21 05:55:00|123760.8|123660.8|123779.5|123679.5|123788.5|123688.5|123750.8|123650.8|146
1650520800000|2022-04-21 06:00:00|123778.5|123678.5|123791.5|123691.5|123796|123696|123750.2|123650.2|173
1650521100000|2022-04-21 06:05:00|123795.5|123695.5|123809.9|123709.9|123810.5|123710.5|123769.5|123669.5|190
1650521400000|2022-04-21 06:10:00|123810.5|123710.5|123819.7|123719.7|123837.1|123737.1|123789|123689|295
1650521700000|2022-04-21 06:15:00|123819.5|123719.5|123847|123747|123871.5|123771.5|123816.4|123716.4|348
1650522000000|2022-04-21 06:20:00|123845.5|123745.5|123882|123782|123888|123788|123842|123742|214
1650522300000|2022-04-21 06:25:00|123883|123783|123896.5|123796.5|123907|123807|123876.5|123776.5|170
1650522600000|2022-04-21 06:30:00|123900|123800|123785.5|123685.5|123939|123839|123783.8|123683.8|324
1650522900000|2022-04-21 06:35:00|123783.3|123683.3|123793.5|123693.5|123823.5|123723.5|123770.5|123670.5|216
1650523200000|2022-04-21 06:40:00|123797.5|123697.5|123729|123629|123803.5|123703.5|123720|123620|242
1650523500000|2022-04-21 06:45:00|123732.5|123632.5|123758.5|123658.5|123789|123689|123732.5|123632.5|115
1650523800000|2022-04-21 06:50:00|123760|123660|123757.7|123657.7|123770|123670|123727.5|123627.5|139
1650524100000|2022-04-21 06:55:00|123758.2|123658.2|123741.4|123641.4|123760.5|123660.5|123721|123621|239
1650524400000|2022-04-21 07:00:00|123741.6|123641.6|123779.5|123679.5|123781.4|123681.4|123706.4|123606.4|225
1650524700000|2022-04-21 07:05:00|123780.4|123680.4|123835|123735|123876|123776|123780.4|123680.4|284
1650525000000|2022-04-21 07:10:00|123834|123734|123795.7|123695.7|123841.5|123741.5|123778.2|123678.2|114
1650525300000|2022-04-21 07:15:00|123794.5|123694.5|123764.5|123664.5|123796|123696|123723.5|123623.5|174
1650525600000|2022-04-21 07:20:00|123765.1|123665.1|123726.3|123626.3|123776.5|123676.5|123726.3|123626.3|140
1650525900000|2022-04-21 07:25:00|123718.5|123618.5|123671.5|123571.5|123726.1|123626.1|123656|123556|70
1650526200000|2022-04-21 07:30:00|123667.5|123567.5|123652.9|123552.9|123678.1|123578.1|123646|123546|74
1650526500000|2022-04-21 07:35:00|123653.5|123553.5|123646.9|123546.9|123657.2|123557.2|123625|123525|167
1650526800000|2022-04-21 07:40:00|123647.4|123547.4|123627.5|123527.5|123654.4|123554.4|123610.5|123510.5|191
1650527100000|2022-04-21 07:45:00|123627|123527|123636.7|123536.7|123660.4|123560.4|123620.5|123520.5|150
1650527400000|2022-04-21 07:50:00|123637.2|123537.2|123643.2|123543.2|123654.2|123554.2|123631.4|123531.4|59
1650527700000|2022-04-21 07:55:00|123643.7|123543.7|123655.1|123555.1|123655.1|123555.1|123637.1|123537.1|76
1650528000000|2022-04-21 08:00:00|123648.2|123548.2|123646.5|123546.5|123657.1|123557.1|123643|123543|115
1650528300000|2022-04-21 08:05:00|123647.1|123547.1|123755|123655|123755|123655|123646.5|123546.5|126
1650528600000|2022-04-21 08:10:00|123746.4|123646.4|123756|123656|123758|123658|123736|123636|182
1650528900000|2022-04-21 08:15:00|123756.4|123656.4|123750.4|123650.4|123763.5|123663.5|123747|123647|212
1650529200000|2022-04-21 08:20:00|123750|123650|123760|123660|123761|123661|123744.5|123644.5|87
1650529500000|2022-04-21 08:25:00|123757.4|123657.4|123738.4|123638.4|123781.4|123681.4|123734|123634|100
1650529800000|2022-04-21 08:30:00|123737|123637|123780.4|123680.4|123790.9|123690.9|123737|123637|176
1650530100000|2022-04-21 08:35:00|123780.9|123680.9|123743.9|123643.9|123783.6|123683.6|123739.5|123639.5|447
1650530400000|2022-04-21 08:40:00|123747|123647|123722.5|123622.5|123747|123647|123721.5|123621.5|235
1650530700000|2022-04-21 08:45:00|123721.5|123621.5|123729.5|123629.5|123729.5|123629.5|123689.5|123589.5|316
1650531000000|2022-04-21 08:50:00|123729.1|123629.1|123741.3|123641.3|123759.5|123659.5|123728.5|123628.5|339
1650531300000|2022-04-21 08:55:00|123742|123642|123746|123646|123752.9|123652.9|123741|123641|344
1650531600000|2022-04-21 09:00:00|123747|123647|123736.3|123636.3|123773.1|123673.1|123736.3|123636.3|62
1650531900000|2022-04-21 09:05:00|123733.1|123633.1|123641.6|123541.6|123733.1|123633.1|123641.6|123541.6|49
1650532200000|2022-04-21 09:10:00|123643.6|123543.6|123644.9|123544.9|123658.6|123558.6|123635.6|123535.6|37
1650532500000|2022-04-21 09:15:00|123645.4|123545.4|123613.1|123513.1|123646.4|123546.4|123611.9|123511.9|29
1650532800000|2022-04-21 09:20:00|123615.4|123515.4|123613.4|123513.4|123623.4|123523.4|123613.1|123513.1|25
1650533100000|2022-04-21 09:25:00|123613.9|123513.9|123644.6|123544.6|123649.6|123549.6|123613.9|123513.9|64
1650533400000|2022-04-21 09:30:00|123644.1|123544.1|123649.6|123549.6|123649.6|123549.6|123644.1|123544.1|13
1650533700000|2022-04-21 09:35:00|123650.1|123550.1|123662.1|123562.1|123664.9|123564.9|123650.1|123550.1|15
1650534000000|2022-04-21 09:40:00|123662.6|123562.6|123670.7|123570.7|123670.7|123570.7|123662.6|123562.6|6
1650534300000|2022-04-21 09:45:00|123669.7|123569.7|123662.6|123562.6|123669.7|123569.7|123661.7|123561.7|14
1650534600000|2022-04-21 09:50:00|123663.6|123563.6|123663.7|123563.7|123672.5|123572.5|123663.1|123563.1|11
1650534900000|2022-04-21 09:55:00|123660.7|123560.7|123674.2|123574.2|123676|123576|123660.7|123560.7|15
1650535200000|2022-04-21 10:00:00|123673.7|123573.7|123673.2|123573.2|123673.7|123573.7|123672.7|123572.7|4
1650535500000|2022-04-21 10:05:00|123672.7|123572.7|123677.1|123577.1|123677.1|123577.1|123672.7|123572.7|3
1650535800000|2022-04-21 10:10:00|123677.7|123577.7|123745.7|123645.7|123745.7|123645.7|123677.7|123577.7|41
1650536100000|2022-04-21 10:15:00|123740.7|123640.7|123739.2|123639.2|123742.5|123642.5|123738.7|123638.7|5
1650536400000|2022-04-21 10:20:00|123742|123642|123739.2|123639.2|123742|123642|123739.2|123639.2|2
1650537000000|2022-04-21 10:30:00|123740.5|123640.5|123741|123641|123741.5|123641.5|123740.5|123640.5|4
1650537300000|2022-04-21 10:35:00|123740.5|123640.5|123740.7|123640.7|123741|123641|123740|123640|5
1650537600000|2022-04-21 10:40:00|123749.5|123649.5|123788.5|123688.5|123788.5|123688.5|123748|123648|43
1650537900000|2022-04-21 10:45:00|123789|123689|123789.7|123689.7|123790|123690|123789|123689|5
1650538200000|2022-04-21 10:50:00|123801.7|123701.7|123853.9|123753.9|123854|123754|123801.7|123701.7|41
1650538500000|2022-04-21 10:55:00|123852.1|123752.1|123851.6|123751.6|123853.1|123753.1|123851.1|123751.1|6
1650538800000|2022-04-21 11:00:00|123852.6|123752.6|123904.6|123804.6|123940|123840|123852.6|123752.6|96
1650539100000|2022-04-21 11:05:00|123905.1|123805.1|123881.1|123781.1|123909.1|123809.1|123869.9|123769.9|51
1650539400000|2022-04-21 11:10:00|123881.6|123781.6|123907|123807|123908.5|123808.5|123881.6|123781.6|27
1650539700000|2022-04-21 11:15:00|123904.3|123804.3|123870.1|123770.1|123904.8|123804.8|123870.1|123770.1|24
1650540000000|2022-04-21 11:20:00|123869.6|123769.6|123908.9|123808.9|123911.3|123811.3|123869.6|123769.6|35
1650540300000|2022-04-21 11:25:00|123908.4|123808.4|123863.4|123763.4|123908.4|123808.4|123859.5|123759.5|33
1650540600000|2022-04-21 11:30:00|123862.9|123762.9|123859.8|123759.8|123864.4|123764.4|123857|123757|12
1650540900000|2022-04-21 11:35:00|123860.5|123760.5|123861|123761|123861.5|123761.5|123860.5|123760.5|4
1650541200000|2022-04-21 11:40:00|123861.5|123761.5|123816.6|123716.6|123861.5|123761.5|123816.6|123716.6|13
1650541500000|2022-04-21 11:45:00|123816.4|123716.4|123812.9|123712.9|123828.3|123728.3|123812.9|123712.9|24
1650541800000|2022-04-21 11:50:00|123804.6|123704.6|123840.3|123740.3|123840.3|123740.3|123803.3|123703.3|45
1650542700000|2022-04-21 12:05:00|123825.2|123725.2|123840.6|123740.6|123840.6|123740.6|123821.7|123721.7|12
1650543000000|2022-04-21 12:10:00|123852.6|123752.6|123828.3|123728.3|123861|123761|123826.5|123726.5|39
1650543300000|2022-04-21 12:15:00|123828.8|123728.8|123832.3|123732.3|123838|123738|123828.8|123728.8|12
1650543600000|2022-04-21 12:20:00|123833.3|123733.3|123833.3|123733.3|123833.3|123733.3|123833.3|123733.3|1
1650543900000|2022-04-21 12:25:00|123833.5|123733.5|123823.5|123723.5|123833.5|123733.5|123822|123722|7
1650544200000|2022-04-21 12:30:00|123818|123718|123836.4|123736.4|123836.4|123736.4|123818|123718|24
1650544500000|2022-04-21 12:35:00|123836.9|123736.9|123826.5|123726.5|123872.6|123772.6|123826.5|123726.5|24
1650544800000|2022-04-21 12:40:00|123826|123726|123860.1|123760.1|123860.1|123760.1|123815.8|123715.8|69
1650545100000|2022-04-21 12:45:00|123859.9|123759.9|123847.8|123747.8|123860.4|123760.4|123844.1|123744.1|22
1650545400000|2022-04-21 12:50:00|123847.3|123747.3|123841.5|123741.5|123847.8|123747.8|123834.5|123734.5|13
1650545700000|2022-04-21 12:55:00|123842|123742|123841.5|123741.5|123842|123742|123841.5|123741.5|4
1650546000000|2022-04-21 13:00:00|123842|123742|123865.5|123765.5|123878.5|123778.5|123842|123742|20
1650546300000|2022-04-21 13:05:00|123864|123764|123833|123733|123867|123767|123826.5|123726.5|58
1650546600000|2022-04-21 13:10:00|123833.5|123733.5|123821|123721|123844.5|123744.5|123788|123688|85
1650546900000|2022-04-21 13:15:00|123820.5|123720.5|123824.5|123724.5|123832|123732|123820.5|123720.5|25
1650547200000|2022-04-21 13:20:00|123832|123732|123841|123741|123857.5|123757.5|123832|123732|55
1650547500000|2022-04-21 13:25:00|123838.5|123738.5|123873|123673|123882|123738.5|123836|123668.5|35
1650547800000|2022-04-21 13:30:00|123871.4|123671.4|123854|123654|123871.4|123671.4|123854|123654|6
1650548100000|2022-04-21 13:35:00|123803.2|123603.2|123842|123642|123842|123642|123762.2|123562.2|22
1650548400000|2022-04-21 13:40:00|123868.4|123668.4|123879.5|123679.5|123880|123709.2|123809.2|123665.3|35
1650548700000|2022-04-21 13:45:00|123829.5|123729.5|123840|123740|123848.5|123748.5|123829.5|123729.5|22
1650549000000|2022-04-21 13:50:00|123839.5|123739.5|123842.5|123742.5|123842.5|123742.5|123835.5|123735.5|25
1650549300000|2022-04-21 13:55:00|123841.5|123741.5|123959.9|123759.9|123959.9|123766.7|123841|123739.9|70
1650549600000|2022-04-21 14:00:00|123961.4|123761.4|123965.4|123765.4|123965.4|123765.4|123956.4|123756.4|15
1650549900000|2022-04-21 14:05:00|123962.1|123762.1|123962.5|123762.5|123962.5|123762.5|123962.1|123762.1|2
1650550200000|2022-04-21 14:10:00|123963|123763|123951.5|123751.5|123963|123763|123951.5|123751.5|9
1650550500000|2022-04-21 14:15:00|123951|123751|123940.8|123740.8|123959|123759|123937|123737|23
1650550800000|2022-04-21 14:20:00|123940.3|123740.3|123939|123739|123940.3|123740.3|123936.5|123736.5|7
1650551100000|2022-04-21 14:25:00|123939.3|123739.3|123964.7|123764.7|123966.5|123766.5|123935.5|123735.5|20
1650551400000|2022-04-21 14:30:00|123965.2|123765.2|123979|123779|123982|123782|123963.8|123763.8|43
1650551700000|2022-04-21 14:35:00|123978.5|123778.5|124062.7|123862.7|124065.5|123871.5|123963.5|123778|72
1650552000000|2022-04-21 14:40:00|124063|123863|124064|123864|124069.2|123869.2|124063|123863|28
1650552300000|2022-04-21 14:45:00|124065|123865|124073|123873|124076|123876|124065|123865|13
1650552600000|2022-04-21 14:50:00|124076|123876|124036.5|123936.5|124079|123965.2|124026.5|123871.5|29
1650552900000|2022-04-21 14:55:00|124037|123937|124156|124056|124176.5|124076.5|124037|123935|104
1650553200000|2022-04-21 15:00:00|124155.5|124055.5|124198|124098|124201|124101|124155.5|124055.5|303
1650553500000|2022-04-21 15:05:00|124197.8|124097.8|124226.5|124126.5|124247.5|124147.5|124197.5|124097.5|129
1650553800000|2022-04-21 15:10:00|124227.5|124127.5|124163.9|123963.9|124237|124133.5|124156.7|123956.7|107
1650554100000|2022-04-21 15:15:00|124177.5|123977.5|124187.5|124087.5|124245.2|124091.5|124158.7|123958.7|152
1650554400000|2022-04-21 15:20:00|124187|124087|124185.5|124085.5|124187|124087|124185.5|124085.5|6
1650554700000|2022-04-21 15:25:00|124186|124086|124182|124082|124186.5|124086.5|124182|124082|8
1650555000000|2022-04-21 15:30:00|124181.5|124081.5|124287|124187|124287|124187|124180.5|124080.5|66
1650555300000|2022-04-21 15:35:00|124286|124186|124287|124187|124288.5|124188.5|124269|124169|34
1650555600000|2022-04-21 15:40:00|124285.5|124185.5|124307.5|124107.5|124311.5|124185.5|124217.5|124095|66
1650555900000|2022-04-21 15:45:00|124307|124107|124317.5|124217.5|124337.5|124229.5|124277.5|124107|139
1650556200000|2022-04-21 15:50:00|124317|124217|124316|124216|124326.5|124226.5|124313|124213|20
1650556500000|2022-04-21 15:55:00|124316.5|124216.5|124350.5|124250.5|124356.5|124256.5|124316|124216|56
1650556800000|2022-04-21 16:00:00|124355|124255|124365|124265|124370.5|124270.5|124354|124254|31
1650557100000|2022-04-21 16:05:00|124363.5|124263.5|124347.5|124247.5|124374|124274|124346.5|124246.5|46
1650557400000|2022-04-21 16:10:00|124348.5|124248.5|124350.5|124250.5|124363.5|124263.5|124344.5|124244.5|58
1650557700000|2022-04-21 16:15:00|124350|124250|124487.2|124287.2|124545.4|124345.4|124349.5|124249.5|86
1650558000000|2022-04-21 16:20:00|124487|124287|124496.1|124296.1|124502.6|124302.6|124487|124287|20
1650558300000|2022-04-21 16:25:00|124496.6|124296.6|124533.5|124333.5|124542.5|124342.5|124496.1|124296.1|47
1650558600000|2022-04-21 16:30:00|124534.7|124334.7|124507.3|124307.3|124537.6|124337.6|124507.3|124307.3|21
1650558900000|2022-04-21 16:35:00|124507.2|124307.2|124465|124265|124507.2|124307.2|124464.5|124264.5|57
1650559200000|2022-04-21 16:40:00|124464.5|124264.5|124453.5|124253.5|124470|124270|124452.5|124252.5|185
1650559500000|2022-04-21 16:45:00|124453|124253|124462.5|124262.5|124463.6|124263.6|124452|124252|26
1650559800000|2022-04-21 16:50:00|124463|124263|124498.6|124298.6|124498.6|124298.6|124462.5|124262.5|41
1650560100000|2022-04-21 16:55:00|124501.1|124301.1|124500.8|124300.8|124503.1|124303.1|124496.1|124296.1|9
1650560400000|2022-04-21 17:00:00|124500.3|124300.3|124530.1|124330.1|124555.1|124355.1|124498.3|124298.3|59
1650560700000|2022-04-21 17:05:00|124529.6|124329.6|124461.2|124261.2|124529.6|124329.6|124332.5|124132.5|102
1650561000000|2022-04-21 17:10:00|124464.7|124264.7|124475.7|124275.7|124540.8|124340.8|124463.7|124263.7|53
1650561300000|2022-04-21 17:15:00|124474.7|124274.7|124522.7|124322.7|124524.7|124324.7|124474.7|124274.7|25
1650561600000|2022-04-21 17:20:00|124523.2|124323.2|124493|124293|124525.7|124325.7|124456.7|124256.7|71
1650561900000|2022-04-21 17:25:00|124493.5|124293.5|124512.1|124312.1|124522.2|124322.2|124489.5|124289.5|61
1650562200000|2022-04-21 17:30:00|124426.6|124326.6|124446.8|124246.8|124483.8|124328.4|124418.5|124218.5|109
1650562500000|2022-04-21 17:35:00|124446.3|124246.3|124430.5|124330.5|124448.1|124331|124405|124246|111
1650562800000|2022-04-21 17:40:00|124430|124330|124409.5|124309.5|124431|124331|124409.5|124309.5|296
1650563100000|2022-04-21 17:45:00|124410|124310|124405.5|124305.5|124411.5|124311.5|124405|124305|36
1650563400000|2022-04-21 17:50:00|124405|124305|124433.5|124233.5|124434.5|124308|124378.5|124228.5|65
1650563700000|2022-04-21 17:55:00|124433|124233|124436.6|124236.6|124441.4|124241.4|124433|124233|29
1650564000000|2022-04-21 18:00:00|124437.1|124237.1|124446|124346|124510|124346.5|124395|124237.1|119
1650564300000|2022-04-21 18:05:00|124445.5|124345.5|124521.5|124321.5|124522|124346|124425.5|124253.7|59
1650564600000|2022-04-21 18:10:00|124522|124322|124456.5|124356.5|124522|124367|124436|124306|44
1650564900000|2022-04-21 18:15:00|124456|124356|124538|124338|124545|124407|124456|124336.5|59
1650565200000|2022-04-21 18:20:00|124539.5|124339.5|124539|124339|124540|124340|124537.5|124337.5|25
1650565500000|2022-04-21 18:25:00|124538|124338|124538.5|124338.5|124541|124341|124537.5|124337.5|29
1650565800000|2022-04-21 18:30:00|124538|124338|124517.5|124317.5|124547|124347|124504.5|124304.5|78
1650566100000|2022-04-21 18:35:00|124518|124318|124502|124302|124520|124320|124489|124289|75
1650566700000|2022-04-21 18:45:00|124502.5|124302.5|124520|124320|124520|124320|124502.5|124302.5|50
1650567000000|2022-04-21 18:50:00|124520.5|124320.5|124519.7|124319.7|124534.6|124334.6|124519.7|124319.7|18
1650567300000|2022-04-21 18:55:00|124519.2|124319.2|124533.5|124433.5|124585.5|124435.5|124490.8|124290.8|55
1650582000000|2022-04-21 23:00:00|124234|124034|124234|124034|124234|124034|124234|124034|1
1650585600000|2022-04-22 00:00:00|124489|124129|124277|124077|124537.5|124200|124224.5|124024.5|316
1650585900000|2022-04-22 00:05:00|124278.5|124078.5|124226.6|124126.6|124330|124177.5|124196.6|124048.1|229
1650586200000|2022-04-22 00:10:00|124225.6|124125.6|124241.6|124141.6|124332|124232|124211|124111|262
1650586500000|2022-04-22 00:15:00|124242.1|124142.1|124215.8|124115.8|124275.5|124168.9|124201.6|124065.7|348
1650586800000|2022-04-22 00:20:00|124215.3|124115.3|124269|124169|124297.5|124197.5|124209.5|124109.5|355
1650587100000|2022-04-22 00:25:00|124270.5|124170.5|124277|124177|124286.7|124186.7|124247.8|124147.8|281
1650587400000|2022-04-22 00:30:00|124277.5|124177.5|124241.6|124141.6|124286.5|124186.5|124211|124111|317
1650587700000|2022-04-22 00:35:00|124242.1|124142.1|124220.3|124120.3|124265.7|124165.7|124217.8|124117.8|221
1650588000000|2022-04-22 00:40:00|124220.5|124120.5|124280.8|124180.8|124280.8|124180.8|124216.3|124116.3|241
1650588300000|2022-04-22 00:45:00|124280.3|124180.3|124296.5|124196.5|124296.5|124196.5|124250.3|124150.3|234
1650588600000|2022-04-22 00:50:00|124299|124199|124319.3|124219.3|124346.8|124246.8|124299|124199|282
1650588900000|2022-04-22 00:55:00|124320.5|124220.5|124296.2|124196.2|124329.3|124229.3|124284.2|124184.2|296
1650589200000|2022-04-22 01:00:00|124296|124196|124294.1|124194.1|124308.5|124208.5|124270|124170|237
1650589500000|2022-04-22 01:05:00|124296.5|124196.5|124258|124158|124296.5|124196.5|124254.2|124154.2|75
1650589800000|2022-04-22 01:10:00|124253.2|124153.2|124218|124118|124253.2|124153.2|124212.8|124112.8|254
1650590100000|2022-04-22 01:15:00|124219.5|124119.5|124196|124096|124219.5|124119.5|124132.5|124032.5|356
1650590400000|2022-04-22 01:20:00|124195|124095|124216.1|124116.1|124251|124151|124189.5|124089.5|327
1650590700000|2022-04-22 01:25:00|124216.6|124116.6|124222.1|124122.1|124226.8|124126.8|124202.6|124102.6|186
1650591000000|2022-04-22 01:30:00|124222|124122|124215.3|124115.3|124273.5|124173.5|124197.5|124097.5|282
1650591300000|2022-04-22 01:35:00|124215|124115|124278.5|124178.5|124282.5|124182.5|124172|124072|381
1650591600000|2022-04-22 01:40:00|124277|124177|124317.5|124217.5|124334|124234|124251.7|124151.7|443
1650591900000|2022-04-22 01:45:00|124315.5|124215.5|124310.3|124210.3|124341.5|124241.5|124298.6|124198.6|310
1650592200000|2022-04-22 01:50:00|124313|124213|124284|124184|124323|124223|124274.4|124174.4|316
1650592500000|2022-04-22 01:55:00|124283.4|124183.4|124306|124206|124326.6|124226.6|124270.7|124170.7|276
1650592800000|2022-04-22 02:00:00|124305.7|124205.7|124292|124192|124350.2|124250.2|124283|124183|354
1650593100000|2022-04-22 02:05:00|124293.5|124193.5|124314.4|124214.4|124320.5|124220.5|124278.5|124178.5|247
1650593400000|2022-04-22 02:10:00|124313|124213|124357|124257|124363.1|124263.1|124300|124200|244
1650593700000|2022-04-22 02:15:00|124358|124258|124364.5|124264.5|124371|124271|124334.5|124234.5|152
1650594000000|2022-04-22 02:20:00|124364.6|124264.6|124395|124295|124422.5|124322.5|124364.6|124264.6|251
1650594300000|2022-04-22 02:25:00|124394.5|124294.5|124346.1|124246.1|124395|124295|124342.5|124242.5|132
1650594600000|2022-04-22 02:30:00|124347|124247|124339|124239|124362.5|124262.5|124325|124225|133
1650594900000|2022-04-22 02:35:00|124341|124241|124334|124234|124365|124265|124324|124224|202
1650595200000|2022-04-22 02:40:00|124338|124238|124373.3|124273.3|124392.7|124292.7|124338|124238|222
1650595500000|2022-04-22 02:45:00|124374|124274|124438.9|124338.9|124439|124339|124367.5|124267.5|210
1650595800000|2022-04-22 02:50:00|124439.4|124339.4|124410.8|124310.8|124454.4|124354.4|124395|124295|198
1650596100000|2022-04-22 02:55:00|124411|124311|124445.3|124345.3|124474.5|124374.5|124410.3|124310.3|226
1650596400000|2022-04-22 03:00:00|124445.8|124345.8|124525.5|124425.5|124607.8|124507.8|124441|124341|447
1650596700000|2022-04-22 03:05:00|124525.2|124425.2|124513.5|124413.5|124599.5|124499.5|124487|124387|463
1650597000000|2022-04-22 03:10:00|124513.3|124413.3|124463|124363|124515|124415|124436.4|124336.4|344
1650597300000|2022-04-22 03:15:00|124462|124362|124469.4|124369.4|124490.4|124390.4|124431.5|124331.5|235
1650597600000|2022-04-22 03:20:00|124468.2|124368.2|124447.4|124347.4|124509.3|124409.3|124447.4|124347.4|173
1650597900000|2022-04-22 03:25:00|124445|124345|124448.8|124348.8|124488|124388|124383.8|124283.8|323
1650598200000|2022-04-22 03:30:00|124450|124350|124424|124324|124454.5|124354.5|124421.5|124321.5|283
1650598500000|2022-04-22 03:35:00|124425.5|124325.5|124388|124288|124425.5|124325.5|124379|124279|158
1650598800000|2022-04-22 03:40:00|124387|124287|124386|124286|124397.5|124297.5|124382.5|124282.5|82
1650599100000|2022-04-22 03:45:00|124391.5|124291.5|124393.1|124293.1|124402|124302|124371.5|124271.5|131
1650599400000|2022-04-22 03:50:00|124393|124293|124401.5|124301.5|124420.8|124320.8|124392|124292|63
1650599700000|2022-04-22 03:55:00|124403|124303|124402|124302|124403.1|124303.1|124387.5|124287.5|61
1650600000000|2022-04-22 04:00:00|124398.5|124298.5|124395|124295|124403.5|124303.5|124382.4|124282.4|66
1650600300000|2022-04-22 04:05:00|124394.4|124294.4|124365.4|124265.4|124396|124296|124353|124253|130
1650600600000|2022-04-22 04:10:00|124364.4|124264.4|124390|124290|124397.1|124297.1|124355|124255|126
1650600900000|2022-04-22 04:15:00|124390.4|124290.4|124339.5|124239.5|124390.4|124290.4|124337.5|124237.5|145
1650601200000|2022-04-22 04:20:00|124335.4|124235.4|124216|124116|124341.5|124241.5|124182.5|124082.5|428
1650601500000|2022-04-22 04:25:00|124211|124111|124267.4|124167.4|124291.3|124191.3|124209.2|124109.2|259
1650601800000|2022-04-22 04:30:00|124263|124163|124318.4|124218.4|124318.4|124218.4|124260.4|124160.4|165
1650602100000|2022-04-22 04:35:00|124323.5|124223.5|124231|124131|124326.1|124226.1|124231|124131|173
1650602400000|2022-04-22 04:40:00|124232|124132|124218.5|124118.5|124258.5|124158.5|124215.5|124115.5|166
1650602700000|2022-04-22 04:45:00|124220.5|124120.5|124172.3|124072.3|124246|124146|124167|124067|205
1650603000000|2022-04-22 04:50:00|124173.5|124073.5|124140|124040|124173.5|124073.5|124108.7|124008.7|329
1650603300000|2022-04-22 04:55:00|124135.2|124035.2|124090.4|123990.4|124146.7|124046.7|124058.3|123958.3|429
1650603600000|2022-04-22 05:00:00|124088|123988|124016|123916|124111|124011|123995.5|123895.5|359
1650603900000|2022-04-22 05:05:00|124015|123915|123935|123835|124026.4|123926.4|123934|123834|334
1650604200000|2022-04-22 05:10:00|123933.5|123833.5|123970.4|123870.4|123989|123889|123902|123802|376
1650604500000|2022-04-22 05:15:00|123966|123866|124023|123923|124036|123936|123960.4|123860.4|278
1650604800000|2022-04-22 05:20:00|124018|123918|124039.7|123939.7|124058.4|123958.4|124012.5|123912.5|219
1650605100000|2022-04-22 05:25:00|124040.5|123940.5|124156.5|124056.5|124167.5|124067.5|124040.5|123940.5|332
1650605400000|2022-04-22 05:30:00|124153.4|124053.4|124113|124013|124186|124086|124112.4|124012.4|400
1650605700000|2022-04-22 05:35:00|124112|124012|124052.5|123952.5|124117|124017|124051.5|123951.5|260
1650606000000|2022-04-22 05:40:00|124051.5|123951.5|124004.5|123904.5|124062.5|123962.5|123974|123874|231
1650606300000|2022-04-22 05:45:00|124007.5|123907.5|124045.8|123945.8|124045.8|123945.8|123999.5|123899.5|272
1650606600000|2022-04-22 05:50:00|124046.8|123946.8|123975|123875|124052|123952|123959.8|123859.8|339
1650606900000|2022-04-22 05:55:00|123975.5|123875.5|123983.5|123883.5|124011.8|123911.8|123951.8|123851.8|383
1650607200000|2022-04-22 06:00:00|123982.5|123882.5|123930.5|123830.5|124003.5|123903.5|123884.5|123784.5|453
1650607500000|2022-04-22 06:05:00|123930|123830|123950.3|123850.3|123984.5|123884.5|123911|123811|396
1650607800000|2022-04-22 06:10:00|123950.5|123850.5|123996|123896|123996.5|123896.5|123895|123795|333
1650608100000|2022-04-22 06:15:00|124001|123901|123970.8|123870.8|124023.4|123923.4|123970.8|123870.8|341
1650608400000|2022-04-22 06:20:00|123971.8|123871.8|124027|123927|124049.1|123949.1|123971.8|123871.8|207
1650608700000|2022-04-22 06:25:00|124026.4|123926.4|123931.7|123831.7|124096.5|123996.5|123927|123827|390
1650609000000|2022-04-22 06:30:00|123927|123827|124015.1|123915.1|124020.7|123920.7|123917.4|123817.4|168
1650609300000|2022-04-22 06:35:00|124015|123915|123970.7|123870.7|124072.5|123972.5|123966.3|123866.3|183
1650609600000|2022-04-22 06:40:00|123971.5|123871.5|124100|124000|124161|124011|123968.3|123868.3|193
1650609900000|2022-04-22 06:45:00|124145.6|123945.6|124030|123930|124158|124005|124019|123916.1|292
1650610200000|2022-04-22 06:50:00|124031|123931|124075.1|123975.1|124075.1|123975.1|124027.2|123927.2|239
1650610500000|2022-04-22 06:55:00|124073|123973|124080.4|123980.4|124086.2|123986.2|124061.5|123961.5|85
1650610800000|2022-04-22 07:00:00|124080|123980|124075|123975|124089.4|123989.4|124057.1|123957.1|251
1650611100000|2022-04-22 07:05:00|124077|123977|124099.5|123999.5|124124.8|124024.8|124075.4|123975.4|156
1650611400000|2022-04-22 07:10:00|124102|124002|124087.5|123987.5|124148|124048|124077|123977|325
1650611700000|2022-04-22 07:15:00|124088|123988|124070.1|123970.1|124088|123988|124047.2|123947.2|363
1650612000000|2022-04-22 07:20:00|124066.1|123966.1|124073.8|123973.8|124076.7|123976.7|124059.1|123959.1|267
1650612300000|2022-04-22 07:25:00|124073|123973|124077.5|123977.5|124112|124012|124060|123960|186
1650612600000|2022-04-22 07:30:00|124073.2|123973.2|124037|123937|124106.7|124006.7|124035|123935|179
1650612900000|2022-04-22 07:35:00|124035.5|123935.5|124026|123926|124059.5|123959.5|124022.5|123922.5|385
1650613200000|2022-04-22 07:40:00|124029.5|123929.5|124029.2|123929.2|124036.7|123936.7|124019.5|123919.5|275
1650613500000|2022-04-22 07:45:00|124028.2|123928.2|124031|123931|124056.1|123956.1|123977|123822.1|315
1650613800000|2022-04-22 07:50:00|124030.4|123930.4|123978.2|123878.2|124031|123931|123975.5|123875.5|218
1650614100000|2022-04-22 07:55:00|123978.8|123878.8|124024.5|123924.5|124036.2|123936.2|123977.9|123877.9|315
1650614400000|2022-04-22 08:00:00|124022.8|123922.8|124051.5|123951.5|124051.5|123951.5|124011|123911|195
1650614700000|2022-04-22 08:05:00|124058|123958|124178|124078|124178|124078|124058|123958|229
1650615000000|2022-04-22 08:10:00|124178.5|124078.5|124219.1|124119.1|124275|124125.5|124169.6|124058.5|298
1650615300000|2022-04-22 08:15:00|124214.1|124114.1|124266.1|124166.1|124388|124217|124194.5|124067.1|306
1650615600000|2022-04-22 08:20:00|124269.1|124169.1|124330.5|124230.5|124355.1|124230.5|124259.1|124143.5|322
1650615900000|2022-04-22 08:25:00|124321.1|124221.1|124411|124311|124466|124322.1|124298|124137.1|394
1650616200000|2022-04-22 08:30:00|124462.3|124262.3|124459.5|124359.5|124478.3|124368.2|124412.1|124260.1|321
1650616500000|2022-04-22 08:35:00|124459|124359|124432.1|124332.1|124490.5|124390.5|124427.5|124327.5|342
1650616800000|2022-04-22 08:40:00|124432.5|124332.5|124426.3|124326.3|124446.5|124346.5|124407.3|124307.3|131
1650617100000|2022-04-22 08:45:00|124421.1|124321.1|124413.9|124313.9|124437.4|124337.4|124409.5|124309.5|111
1650617400000|2022-04-22 08:50:00|124413.4|124313.4|124365.7|124265.7|124414|124314|124356.7|124256.7|334
1650617700000|2022-04-22 08:55:00|124365.4|124265.4|124454.2|124354.2|124512.1|124356.7|124365.4|124265.4|307
1650618000000|2022-04-22 09:00:00|124452.7|124352.7|124447.6|124347.6|124534.3|124373.3|124439.4|124323.1|62
1650618300000|2022-04-22 09:05:00|124448.1|124348.1|124457.1|124357.1|124462.5|124362.5|124445.9|124345.9|29
1650618600000|2022-04-22 09:10:00|124458.1|124358.1|124456.8|124356.8|124458.1|124358.1|124446.1|124346.1|7
1650618900000|2022-04-22 09:15:00|124456.1|124356.1|124486.3|124286.3|124509.3|124356.8|124439.3|124239.3|24
1650619200000|2022-04-22 09:20:00|124478.1|124278.1|124422.1|124222.1|124494.3|124294.3|124416.3|124216.3|28
1650619500000|2022-04-22 09:25:00|124422.6|124222.6|124337.1|124237.1|124422.6|124288.6|124325.2|124198.2|63
1650619800000|2022-04-22 09:30:00|124337.6|124237.6|124437.7|124337.7|124437.7|124337.7|124337.6|124237.6|45
1650620100000|2022-04-22 09:35:00|124438|124338|124452.7|124352.7|124529.9|124355.2|124438|124307.1|24
1650620400000|2022-04-22 09:40:00|124455.7|124355.7|124476.9|124376.9|124479.4|124379.4|124455.7|124355.7|14
1650620700000|2022-04-22 09:45:00|124477.9|124377.9|124492.3|124392.3|124493.4|124393.4|124477.3|124377.3|31
1650621000000|2022-04-22 09:50:00|124493|124393|124504.3|124404.3|124504.3|124404.3|124493|124393|6
1650621300000|2022-04-22 09:55:00|124503.3|124403.3|124503.6|124403.6|124504.9|124404.9|124495.2|124395.2|20
1650621600000|2022-04-22 10:00:00|124504.8|124404.8|124516.2|124416.2|124516.7|124416.7|124504.8|124404.8|12
1650621900000|2022-04-22 10:05:00|124516.7|124416.7|124527.3|124427.3|124556|124456|124516.7|124416.7|49
1650622200000|2022-04-22 10:10:00|124527.4|124427.4|124583.5|124483.5|124592.2|124492.2|124527.4|124427.4|41
1650622500000|2022-04-22 10:15:00|124583|124483|124574.9|124474.9|124584.4|124484.4|124574.9|124474.9|9
1650622800000|2022-04-22 10:20:00|124574.5|124474.5|124549.4|124449.4|124574.5|124474.5|124548.9|124448.9|16
1650623100000|2022-04-22 10:25:00|124549.9|124449.9|124454.5|124354.5|124549.9|124449.9|124453.5|124302.1|40
1650623400000|2022-04-22 10:30:00|124457.5|124357.5|124499.1|124299.1|124499.1|124358.4|124453.1|124287.1|9
1650623700000|2022-04-22 10:35:00|124507.1|124307.1|124450.1|124350.1|124518.1|124351.5|124450.1|124289.1|11
1650624000000|2022-04-22 10:40:00|124460.8|124360.8|124387.1|124287.1|124460.8|124360.8|124387.1|124287.1|26
1650624300000|2022-04-22 10:45:00|124386.5|124286.5|124383.1|124283.1|124386.5|124286.5|124383.1|124283.1|3
1650624600000|2022-04-22 10:50:00|124382.5|124282.5|124371|124271|124382.5|124282.5|124355.8|124255.8|45
1650624900000|2022-04-22 10:55:00|124370|124270|124400.9|124300.9|124412.8|124312.8|124364.9|124264.9|52
1650625200000|2022-04-22 11:00:00|124401.5|124301.5|124386.1|124286.1|124437.1|124305.3|124319.7|124215.1|55
1650625500000|2022-04-22 11:05:00|124388.8|124288.8|124433.7|124333.7|124438.7|124338.7|124388.8|124288.8|49
1650625800000|2022-04-22 11:10:00|124430.7|124330.7|124471|124271|124476.1|124330.7|124404|124271|10
1650626100000|2022-04-22 11:15:00|124474.1|124274.1|124446|124246|124507.1|124322.8|124422.8|124245.1|20
1650626400000|2022-04-22 11:20:00|124442.1|124242.1|124447|124247|124448.1|124248.1|124442.1|124242.1|9
1650626700000|2022-04-22 11:25:00|124402.5|124302.5|124360.3|124260.3|124456.8|124315.1|124356.8|124245.1|40
1650627000000|2022-04-22 11:30:00|124362.3|124262.3|124337.1|124237.1|124365.4|124265.4|124329|124229|34
1650627300000|2022-04-22 11:35:00|124336.6|124236.6|124326.5|124226.5|124336.6|124236.6|124325.5|124225.5|16
1650627600000|2022-04-22 11:40:00|124327|124227|124329.8|124229.8|124329.8|124229.8|124327|124227|7
1650627900000|2022-04-22 11:45:00|124332.4|124232.4|124326.4|124226.4|124332.4|124232.4|124326.4|124226.4|8
1650628200000|2022-04-22 11:50:00|124325.9|124225.9|124336.4|124236.4|124336.4|124236.4|124325.9|124225.9|13
1650628500000|2022-04-22 11:55:00|124336.9|124236.9|124332.9|124232.9|124352.2|124252.2|124330.9|124230.9|39
1650628800000|2022-04-22 12:00:00|124333.4|124233.4|124409.2|124309.2|124409.2|124309.2|124333.4|124233.4|44
1650629100000|2022-04-22 12:05:00|124408.7|124308.7|124414.5|124314.5|124443.5|124343.5|124408.7|124308.7|29
1650629400000|2022-04-22 12:10:00|124408|124308|124444.8|124344.8|124444.8|124344.8|124408|124308|10
1650629700000|2022-04-22 12:15:00|124439.5|124339.5|124391.8|124291.8|124484|124384|124391.8|124256.6|58
1650630000000|2022-04-22 12:20:00|124391.2|124291.2|124362.8|124262.8|124391.2|124291.2|124362.8|124262.8|10
1650630300000|2022-04-22 12:25:00|124362.4|124262.4|124371.8|124271.8|124371.8|124271.8|124362.4|124262.4|5
1650630600000|2022-04-22 12:30:00|124373.5|124273.5|124447.1|124347.1|124447.1|124347.1|124373.5|124273.5|50
1650630900000|2022-04-22 12:35:00|124446.5|124346.5|124477.1|124377.1|124482.5|124382.5|124446.5|124346.5|19
1650631200000|2022-04-22 12:40:00|124478.5|124378.5|124438.5|124338.5|124478.8|124378.8|124438.5|124338.5|31
1650631500000|2022-04-22 12:45:00|124440.1|124340.1|124450.1|124350.1|124453.5|124353.5|124440.1|124340.1|8
1650631800000|2022-04-22 12:50:00|124448.1|124348.1|124447.1|124347.1|124448.5|124348.5|124429.5|124329.5|11
1650632100000|2022-04-22 12:55:00|124435.1|124335.1|124431.3|124331.3|124435.1|124335.1|124431.3|124331.3|8
1650632400000|2022-04-22 13:00:00|124430.9|124330.9|124486.5|124286.5|124486.5|124340|124427|124285.5|37
1650632700000|2022-04-22 13:05:00|124485|124285|124409|124309|124485|124309|124407.5|124256.5|36
1650633000000|2022-04-22 13:10:00|124408.5|124308.5|124410.5|124310.5|124429.5|124329.5|124408.5|124308.5|12
1650633300000|2022-04-22 13:15:00|124411|124311|124475.9|124275.9|124476|124327|124411|124275|28
1650633600000|2022-04-22 13:20:00|124476|124276|124482.3|124282.3|124482.3|124282.3|124475.9|124275.9|11
1650633900000|2022-04-22 13:25:00|124480.8|124280.8|124491|124291|124491|124291|124480.8|124280.8|11
1650634200000|2022-04-22 13:30:00|124492.2|124292.2|124494.7|124294.7|124497|124297|124492.2|124292.2|15
1650634500000|2022-04-22 13:35:00|124495.7|124295.7|124588.7|124388.7|124588.7|124405|124462|124294.9|70
1650634800000|2022-04-22 13:40:00|124589.2|124389.2|124617|124417|124621.5|124477.5|124561.5|124386.2|52
1650635100000|2022-04-22 13:45:00|124617.5|124417.5|124630.5|124530.5|124647|124535.5|124560.5|124417.5|47
1650635400000|2022-04-22 13:50:00|124631.5|124531.5|124629.5|124529.5|124659.5|124559.5|124629.5|124529.5|34
1650635700000|2022-04-22 13:55:00|124630|124530|124701.7|124501.7|124701.7|124530|124590.5|124426|101
1650636000000|2022-04-22 14:00:00|124701.2|124501.2|124663|124463|124701.2|124550.5|124618|124462.5|24
1650636300000|2022-04-22 14:05:00|124661.5|124461.5|124645|124445|124661.5|124510|124609.5|124427.5|78
1650636600000|2022-04-22 14:10:00|124645.5|124445.5|124618|124518|124645.5|124522.5|124596|124445.5|22
1650636900000|2022-04-22 14:15:00|124617.5|124517.5|124683.5|124483.5|124684|124525|124617.5|124464.5|24
1650637200000|2022-04-22 14:20:00|124682.5|124482.5|124676|124576|124715|124611.5|124664|124482.5|82
1650637500000|2022-04-22 14:25:00|124675.5|124575.5|124706.7|124606.7|124753|124606.7|124668|124515|59
1650637800000|2022-04-22 14:30:00|124707.2|124607.2|124677.5|124577.5|124711.5|124611.5|124659|124559|54
1650638100000|2022-04-22 14:35:00|124678.5|124578.5|124672|124572|124689.5|124589.5|124666.5|124566.5|50
1650638400000|2022-04-22 14:40:00|124679|124579|124681|124581|124681.5|124581.5|124677|124577|35
1650638700000|2022-04-22 14:45:00|124681.5|124581.5|124680|124580|124682.5|124582.5|124676|124576|21
1650639000000|2022-04-22 14:50:00|124679.5|124579.5|124673.7|124473.7|124688.6|124579.5|124648.5|124469.8|35
1650639300000|2022-04-22 14:55:00|124705|124505|124693|124493|124706|124506|124634.2|124434.2|154
1650639600000|2022-04-22 15:00:00|124693.5|124493.5|124660.4|124460.4|124693.5|124493.5|124632.1|124432.1|104
1650639900000|2022-04-22 15:05:00|124660.9|124460.9|124624.5|124524.5|124692.3|124526|124624.5|124460.9|71
1650640200000|2022-04-22 15:10:00|124625|124525|124700|124600|124700.5|124600.5|124625|124525|84
1650640500000|2022-04-22 15:15:00|124698.5|124598.5|124697|124597|124708|124608|124690.5|124590.5|26
1650640800000|2022-04-22 15:20:00|124695.5|124595.5|124685|124585|124695.5|124595.5|124684|124584|24
1650641100000|2022-04-22 15:25:00|124684.5|124584.5|124684.5|124584.5|124685|124585|124684.5|124584.5|3
1650641400000|2022-04-22 15:30:00|124683.5|124583.5|124681|124581|124683.5|124583.5|124681|124581|21
1650641700000|2022-04-22 15:35:00|124682.5|124582.5|124709|124609|124709|124609|124682.5|124582.5|99
1650642000000|2022-04-22 15:40:00|124730|124630|124738|124638|124751|124651|124730|124630|40
1650642300000|2022-04-22 15:45:00|124737.5|124637.5|124753.1|124553.1|124763.9|124638|124719.5|124523.9|220
1650642600000|2022-04-22 15:50:00|124752.1|124552.1|124763.9|124563.9|124768.9|124568.9|124752.1|124552.1|11
1650642900000|2022-04-22 15:55:00|124763.7|124563.7|124784.5|124584.5|124786|124586|124763.7|124563.7|17
1650643200000|2022-04-22 16:00:00|124784|124584|124765.5|124665.5|124794.7|124666.5|124764.5|124582.5|40
1650643500000|2022-04-22 16:05:00|124765|124665|124754.1|124554.1|124785|124667.5|124746.5|124552.7|51
1650643800000|2022-04-22 16:10:00|124754.6|124554.6|124784|124584|124790.1|124590.1|124752.6|124552.6|72
1650644100000|2022-04-22 16:15:00|124784.5|124584.5|124827.5|124627.5|124847|124700.2|124763.2|124583.5|57
1650644400000|2022-04-22 16:20:00|124778|124678|124835.8|124635.8|124866|124721|124775|124634.5|85
1650644700000|2022-04-22 16:25:00|124836.3|124636.3|124830.5|124630.5|124838.8|124638.8|124821.7|124621.7|31
1650645000000|2022-04-22 16:30:00|124829.7|124629.7|124821|124621|124830.5|124630.5|124820|124620|23
1650645300000|2022-04-22 16:35:00|124821.5|124621.5|124822.5|124622.5|124823.5|124623.5|124819|124619|24
1650645600000|2022-04-22 16:40:00|124822|124622|124767.5|124667.5|124824.5|124668|124767|124615.5|35
1650645900000|2022-04-22 16:45:00|124766|124666|124754|124654|124774|124674|124747|124647|47
1650646200000|2022-04-22 16:50:00|124754.5|124654.5|124816|124616|124822.5|124656|124752.5|124616|52
1650646500000|2022-04-22 16:55:00|124813.7|124613.7|124812.5|124612.5|124818|124618|124804.1|124604.1|49
1650646800000|2022-04-22 17:00:00|124813|124613|124817.5|124617.5|124818|124618|124812.5|124612.5|6
1650647100000|2022-04-22 17:05:00|124817|124617|124812|124612|124817|124617|124810.5|124610.5|24
1650647400000|2022-04-22 17:10:00|124812.5|124612.5|124810.2|124610.2|124812.5|124612.5|124810.2|124610.2|13
1650647700000|2022-04-22 17:15:00|124757.9|124657.9|124757.9|124657.9|124757.9|124657.9|124757.9|124657.9|1
1650648000000|2022-04-22 17:20:00|124758.5|124658.5|124842|124642|124842|124692|124758.5|124641.5|51
1650648300000|2022-04-22 17:25:00|124841.5|124641.5|124825.3|124625.3|124847.1|124647.1|124824.8|124624.8|39
1650648600000|2022-04-22 17:30:00|124775.8|124675.8|124788.6|124588.6|124791.4|124676.8|124761.1|124588.6|25
1650648900000|2022-04-22 17:35:00|124788.1|124588.1|124787.1|124587.1|124788.1|124588.1|124787.1|124587.1|3
1650649200000|2022-04-22 17:40:00|124787.6|124587.6|124756|124656|124813.3|124659|124754.5|124587.6|46
1650649500000|2022-04-22 17:45:00|124756.5|124656.5|124756|124656|124756.5|124656.5|124754|124654|10
1650649800000|2022-04-22 17:50:00|124757|124657|124754.5|124654.5|124770.5|124670.5|124743.5|124643.5|48
1650650100000|2022-04-22 17:55:00|124755|124655|124837.5|124637.5|124841.5|124682.5|124755|124635.4|36
1650650400000|2022-04-22 18:00:00|124837|124637|124817.5|124617.5|124837|124637|124793.9|124593.9|41
1650650700000|2022-04-22 18:05:00|124817|124617|124810.5|124610.5|124818|124618|124810.5|124610.5|22
1650651000000|2022-04-22 18:10:00|124810|124610|124809.5|124609.5|124812|124612|124808|124608|25
1650651300000|2022-04-22 18:15:00|124808.8|124608.8|124766.4|124566.4|124808.8|124608.8|124766.4|124566.4|36
1650651600000|2022-04-22 18:20:00|124765.9|124565.9|124757.8|124557.8|124765.9|124565.9|124757.7|124557.7|7
1650651900000|2022-04-22 18:25:00|124758.3|124558.3|124702|124602|124758.3|124602|124702|124552|13
1650652200000|2022-04-22 18:30:00|124701.5|124601.5|124693|124593|124703|124603|124691.5|124591.5|41
1650652500000|2022-04-22 18:35:00|124742.5|124542.5|124652.5|124552.5|124749.5|124599.5|124652|124542.5|57
1650652800000|2022-04-22 18:40:00|124653|124553|124609.5|124509.5|124655|124555|124591.5|124491.5|53
1650653100000|2022-04-22 18:45:00|124609|124509|124614.5|124514.5|124614.5|124514.5|124604.5|124504.5|24
1650653400000|2022-04-22 18:50:00|124615|124515|124625.5|124525.5|124625.5|124525.5|124615|124515|25
1650653700000|2022-04-22 18:55:00|124624.5|124524.5|124625|124525|124625|124525|124624.5|124524.5|4
1650654000000|2022-04-22 19:00:00|124624.5|124524.5|124617.5|124517.5|124624.5|124524.5|124617.5|124517.5|15
1650654300000|2022-04-22 19:05:00|124617|124517|124615|124515|124619.5|124519.5|124614|124514|12
1650654600000|2022-04-22 19:10:00|124613.5|124513.5|124607.5|124507.5|124613.5|124513.5|124603.5|124503.5|20
1650654900000|2022-04-22 19:15:00|124608.5|124508.5|124599.5|124499.5|124611.5|124511.5|124598.5|124498.5|20
1650655200000|2022-04-22 19:20:00|124600.5|124500.5|124600|124500|124601.5|124501.5|124599.5|124499.5|10
1650655500000|2022-04-22 19:25:00|124599.5|124499.5|124600.5|124500.5|124601.5|124501.5|124599|124499|6
1650655800000|2022-04-22 19:30:00|124599.5|124499.5|124599.5|124499.5|124601.5|124501.5|124599|124499|9
1650656100000|2022-04-22 19:35:00|124599|124499|124599|124499|124599|124499|124599|124499|1
1650656700000|2022-04-22 19:45:00|124598|124498|124597|124497|124598|124498|124597|124497|3
1650657000000|2022-04-22 19:50:00|124634.9|124434.9|124630.4|124430.4|124634.9|124434.9|124626.5|124426.5|9
1650841200000|2022-04-24 23:00:00|124625.5|124425.5|124625.5|124425.5|124625.5|124425.5|124625.5|124425.5|1
1650844800000|2022-04-25 00:00:00|124548|124188|124542|124342|124621|124408.6|124389.1|124029.1|289
1650845100000|2022-04-25 00:05:00|124541.5|124341.5|124453.5|124353.5|124548|124395.5|124441.8|124297.6|323
1650845400000|2022-04-25 00:10:00|124454.5|124354.5|124540|124440|124543|124443|124439.5|124339.5|297
1650845700000|2022-04-25 00:15:00|124538.5|124438.5|124549.3|124449.3|124553|124453|124516.1|124416.1|223
1650846000000|2022-04-25 00:20:00|124551|124451|124545.4|124445.4|124566.3|124466.3|124531.5|124431.5|177
1650846300000|2022-04-25 00:25:00|124545.5|124445.5|124540|124440|124552|124452|124531.3|124431.3|161
1650846600000|2022-04-25 00:30:00|124540.5|124440.5|124581|124481|124616|124516|124538.3|124438.3|328
1650846900000|2022-04-25 00:35:00|124580.5|124480.5|124517.8|124417.8|124580.5|124480.5|124509|124409|207
1650847200000|2022-04-25 00:40:00|124518.3|124418.3|124510.2|124410.2|124521|124421|124466|124366|291
1650847500000|2022-04-25 00:45:00|124508.7|124408.7|124499.5|124399.5|124535.5|124435.5|124493.5|124393.5|244
1650847800000|2022-04-25 00:50:00|124497|124397|124543.5|124443.5|124543.5|124443.5|124483.5|124383.5|208
1650848100000|2022-04-25 00:55:00|124545.5|124445.5|124557|124457|124571|124471|124516.1|124416.1|281
1650848400000|2022-04-25 01:00:00|124557.8|124457.8|124543.5|124443.5|124569.5|124469.5|124534.5|124434.5|246
1650848700000|2022-04-25 01:05:00|124544.5|124444.5|124542.5|124442.5|124560|124460|124527.5|124427.5|189
1650849000000|2022-04-25 01:10:00|124543|124443|124609.8|124509.8|124636.5|124536.5|124543|124443|276
1650849300000|2022-04-25 01:15:00|124607.8|124507.8|124643.3|124543.3|124660.4|124560.4|124607.3|124507.3|321
1650849600000|2022-04-25 01:20:00|124644.3|124544.3|124701.5|124601.5|124733|124633|124642.5|124542.5|450
1650849900000|2022-04-25 01:25:00|124702.5|124602.5|124802.5|124702.5|124807.8|124707.8|124692.3|124592.3|444
1650850200000|2022-04-25 01:30:00|124804.2|124704.2|124651.8|124551.8|124815.4|124715.4|124585.5|124485.5|624
1650850500000|2022-04-25 01:35:00|124652|124552|124633|124533|124671.5|124571.5|124609|124509|356
1650850800000|2022-04-25 01:40:00|124637|124537|124675.5|124575.5|124701.8|124601.8|124636|124536|349
1650851100000|2022-04-25 01:45:00|124677.8|124577.8|124740.8|124640.8|124770.8|124670.8|124653.8|124553.8|509
1650851400000|2022-04-25 01:50:00|124740.3|124640.3|124710.5|124610.5|124779.5|124679.5|124692.5|124592.5|431
1650851700000|2022-04-25 01:55:00|124711|124611|124738.5|124638.5|124771.5|124671.5|124699.5|124599.5|298
1650852000000|2022-04-25 02:00:00|124738|124638|124766|124666|124780|124680|124706|124606|371
1650852300000|2022-04-25 02:05:00|124762.8|124662.8|124815.5|124715.5|124825.3|124725.3|124732|124632|372
1650852600000|2022-04-25 02:10:00|124819.3|124719.3|124806.5|124706.5|124853|124753|124806.5|124706.5|273
1650852900000|2022-04-25 02:15:00|124806|124706|124795|124695|124818|124718|124787.5|124687.5|282
1650853200000|2022-04-25 02:20:00|124794.4|124694.4|124824.5|124724.5|124826.5|124726.5|124773.9|124673.9|325
1650853500000|2022-04-25 02:25:00|124823.7|124723.7|124828.4|124728.4|124856.1|124756.1|124815.7|124715.7|253
1650853800000|2022-04-25 02:30:00|124831.5|124731.5|124813.2|124713.2|124854.5|124754.5|124770|124670|369
1650854100000|2022-04-25 02:35:00|124813.7|124713.7|124783.4|124683.4|124817.7|124717.7|124714|124614|343
1650854400000|2022-04-25 02:40:00|124780.4|124680.4|124823.5|124723.5|124823.5|124723.5|124764|124664|331
1650854700000|2022-04-25 02:45:00|124824|124724|124774.5|124674.5|124833.5|124733.5|124757|124657|251
1650855000000|2022-04-25 02:50:00|124765|124665|124738.3|124638.3|124771.5|124671.5|124723|124623|263
1650855300000|2022-04-25 02:55:00|124738.8|124638.8|124733|124633|124789|124689|124721.5|124621.5|282
1650855600000|2022-04-25 03:00:00|124736.4|124636.4|124759.5|124659.5|124761|124661|124710.3|124610.3|235
1650855900000|2022-04-25 03:05:00|124761|124661|124834|124734|124834|124734|124753.3|124653.3|193
1650856200000|2022-04-25 03:10:00|124833.5|124733.5|124787|124687|124838|124738|124769|124669|213
1650856500000|2022-04-25 03:15:00|124786.5|124686.5|124788.5|124688.5|124804|124704|124769|124669|213
1650856800000|2022-04-25 03:20:00|124788.7|124688.7|124764.5|124664.5|124796.5|124696.5|124753|124653|175
1650857100000|2022-04-25 03:25:00|124767|124667|124779|124679|124800.8|124700.8|124757|124657|205
1650857400000|2022-04-25 03:30:00|124777.5|124677.5|124801|124701|124806.1|124706.1|124774.5|124674.5|170
1650857700000|2022-04-25 03:35:00|124800.5|124700.5|124835.1|124735.1|124836|124736|124791.5|124691.5|251
1650858000000|2022-04-25 03:40:00|124833.5|124733.5|124838.2|124738.2|124858|124758|124828.1|124728.1|188
1650858300000|2022-04-25 03:45:00|124838.7|124738.7|124848.5|124748.5|124860.4|124760.4|124816.4|124716.4|229
1650858600000|2022-04-25 03:50:00|124850|124750|124849.7|124749.7|124856.8|124756.8|124837.3|124737.3|110
1650858900000|2022-04-25 03:55:00|124850.7|124750.7|124862.3|124762.3|124866.8|124766.8|124843.2|124743.2|130
1650859200000|2022-04-25 04:00:00|124861.3|124761.3|124852.3|124752.3|124862.7|124762.7|124849.5|124749.5|45
1650859500000|2022-04-25 04:05:00|124852.8|124752.8|124870.5|124770.5|124890.7|124790.7|124852.3|124752.3|179
1650859800000|2022-04-25 04:10:00|124867.5|124767.5|124845|124745|124867.5|124767.5|124840.5|124740.5|143
1650860100000|2022-04-25 04:15:00|124844.5|124744.5|124837.2|124737.2|124859|124759|124836.1|124736.1|123
1650860400000|2022-04-25 04:20:00|124837.4|124737.4|124903.4|124803.4|124907.2|124807.2|124836.1|124736.1|232
1650860700000|2022-04-25 04:25:00|124898.2|124798.2|124878.8|124778.8|124917|124817|124868|124768|236
1650861000000|2022-04-25 04:30:00|124879.3|124779.3|124905|124805|124905|124805|124866.8|124766.8|227
1650861300000|2022-04-25 04:35:00|124905.5|124805.5|124951|124851|124955|124855|124904.4|124804.4|234
1650861600000|2022-04-25 04:40:00|124951.5|124851.5|124950.4|124850.4|124951.5|124851.5|124917.8|124817.8|186
1650861900000|2022-04-25 04:45:00|124950.9|124850.9|124957.2|124857.2|124976|124876|124941.9|124841.9|197
1650862200000|2022-04-25 04:50:00|124960.2|124860.2|124984.2|124884.2|125000.9|124900.9|124955.2|124855.2|140
1650862500000|2022-04-25 04:55:00|124983.7|124883.7|124979.5|124879.5|124996.5|124896.5|124949.4|124849.4|216
1650862800000|2022-04-25 05:00:00|124981.9|124881.9|124964.1|124864.1|125012.7|124912.7|124963.4|124863.4|266
1650863100000|2022-04-25 05:05:00|124966.4|124866.4|124941.5|124841.5|124968.9|124868.9|124941.5|124841.5|155
1650863400000|2022-04-25 05:10:00|124946.3|124846.3|124947|124847|124950|124850|124930.5|124830.5|184
1650863700000|2022-04-25 05:15:00|124947.5|124847.5|124927|124827|124947.5|124847.5|124917|124817|255
1650864000000|2022-04-25 05:20:00|124921.5|124821.5|124870.7|124770.7|124921.5|124821.5|124866.1|124766.1|303
1650864300000|2022-04-25 05:25:00|124870.2|124770.2|124823.3|124723.3|124876.7|124776.7|124788.2|124688.2|342
1650864600000|2022-04-25 05:30:00|124824.3|124724.3|124904.4|124804.4|124911.6|124811.6|124821.3|124721.3|328
1650864900000|2022-04-25 05:35:00|124904.9|124804.9|124917.3|124817.3|124935|124835|124902.9|124802.9|357
1650865200000|2022-04-25 05:40:00|124917.8|124817.8|124872.5|124772.5|124926.3|124826.3|124855.2|124755.2|390
1650865500000|2022-04-25 05:45:00|124873|124773|124918.5|124818.5|124932|124832|124864.2|124764.2|344
1650865800000|2022-04-25 05:50:00|124918.8|124818.8|124935.5|124835.5|124942|124842|124914.7|124814.7|317
1650866100000|2022-04-25 05:55:00|124935|124835|125002|124902|125013.5|124913.5|124930|124830|377
1650866400000|2022-04-25 06:00:00|125001|124901|124981|124881|125004.5|124904.5|124934.8|124834.8|395
1650866700000|2022-04-25 06:05:00|124980|124880|124980.5|124880.5|125010.7|124910.7|124972.4|124872.4|309
1650867000000|2022-04-25 06:10:00|124981.5|124881.5|125053.3|124953.3|125053.5|124953.5|124975.8|124875.8|265
1650867300000|2022-04-25 06:15:00|125053.8|124953.8|125055|124955|125087.3|124987.3|125036.3|124936.3|484
1650867600000|2022-04-25 06:20:00|125054.5|124954.5|125056.3|124956.3|125071.8|124971.8|125045.2|124945.2|268
1650867900000|2022-04-25 06:25:00|125054|124954|125057|124957|125081.2|124981.2|125044.2|124944.2|255
1650868200000|2022-04-25 06:30:00|125055.1|124955.1|125367.7|125267.7|125470|125311.5|125054.7|124954.7|465
1650868500000|2022-04-25 06:35:00|125366.7|125266.7|125306|125206|125396.1|125296.1|125293.2|125193.2|385
1650868800000|2022-04-25 06:40:00|125302.2|125202.2|125196.5|125096.5|125306|125206|125176.4|125076.4|306
1650869100000|2022-04-25 06:45:00|125197.1|125097.1|125195.4|125095.4|125206|125106|125160.1|125060.1|388
1650869400000|2022-04-25 06:50:00|125195|125095|125155.9|125055.9|125201|125101|125154.9|125054.9|234
1650869700000|2022-04-25 06:55:00|125160|125060|125222.3|125122.3|125223.3|125123.3|125136.1|125036.1|154
1650870000000|2022-04-25 07:00:00|125220.5|125120.5|125224.4|125124.4|125233.8|125133.8|125207.7|125107.7|215
1650870300000|2022-04-25 07:05:00|125225|125125|125209|125109|125288.6|125188.6|125195|125095|255
1650870600000|2022-04-25 07:10:00|125209.4|125109.4|125211|125111|125274|125174|125200.5|125100.5|235
1650870900000|2022-04-25 07:15:00|125210.7|125110.7|125129.3|125029.3|125211|125111|125128|125028|149
1650871200000|2022-04-25 07:20:00|125128.4|125028.4|125056|124956|125138.3|125038.3|125052.2|124952.2|212
1650871500000|2022-04-25 07:25:00|125056.3|124956.3|124987.8|124887.8|125064.6|124964.6|124971.1|124871.1|161
1650871800000|2022-04-25 07:30:00|124987.3|124887.3|125063.1|124963.1|125152|125052|124986.3|124886.3|230
1650872100000|2022-04-25 07:35:00|125069|124969|125052.1|124952.1|125097.5|124997.5|125052.1|124952.1|260
1650872400000|2022-04-25 07:40:00|125060.1|124960.1|125033.3|124933.3|125069.5|124969.5|125023.3|124923.3|334
1650872700000|2022-04-25 07:45:00|125034.8|124934.8|124993|124893|125059.5|124959.5|124993|124893|160
1650873000000|2022-04-25 07:50:00|124991|124891|125015.3|124915.3|125055.7|124955.7|124965|124865|240
1650873300000|2022-04-25 07:55:00|125015.5|124915.5|125017.3|124917.3|125038.8|124938.8|124975.5|124875.5|231
1650873600000|2022-04-25 08:00:00|125017.8|124917.8|124987.5|124887.5|125020|124920|124983.5|124883.5|273
1650873900000|2022-04-25 08:05:00|124985.5|124885.5|125091|124991|125114.1|124991|124984.5|124884.5|187
1650874200000|2022-04-25 08:10:00|125093.1|124993.1|125115.2|125015.2|125140|125019.8|125093.1|124926|278
1650874500000|2022-04-25 08:15:00|125112.5|125012.5|125084.5|124984.5|125116.1|125016.1|125084.5|124984.5|88
1650874800000|2022-04-25 08:20:00|125084.1|124984.1|125051.8|124951.8|125093.1|124993.1|125048.5|124948.5|100
1650875100000|2022-04-25 08:25:00|125052.1|124952.1|125023.3|124923.3|125052.1|124952.1|125023.3|124923.3|188
1650875400000|2022-04-25 08:30:00|125032.9|124932.9|125027.7|124927.7|125034.5|124934.5|125021.5|124921.5|164
1650875700000|2022-04-25 08:35:00|125027.9|124927.9|125069.1|124969.1|125069.1|124969.1|125024.1|124924.1|176
1650876000000|2022-04-25 08:40:00|125068.6|124968.6|125077.6|124977.6|125083.1|124983.1|125064.7|124964.7|125
1650876300000|2022-04-25 08:45:00|125078.3|124978.3|125135.7|125035.7|125139.2|125039.2|125078.3|124978.3|212
1650876600000|2022-04-25 08:50:00|125136.1|125036.1|125183|125083|125259.8|125084|125131.5|125020.7|219
1650876900000|2022-04-25 08:55:00|125183.5|125083.5|125154.5|125054.5|125186.5|125086.5|125153.9|125053.9|150
1650877200000|2022-04-25 09:00:00|125155.1|125055.1|125127.5|125027.5|125155.1|125055.1|125108.9|125008.9|64
1650877500000|2022-04-25 09:05:00|125123.9|125023.9|125117.9|125017.9|125123.9|125023.9|125107.5|125007.5|31
1650877800000|2022-04-25 09:10:00|125116.5|125016.5|125116.4|125016.4|125118.5|125018.5|125115.4|125015.4|13
1650878100000|2022-04-25 09:15:00|125110.4|125010.4|125112.9|125012.9|125116.4|125016.4|125108.9|125008.9|11
1650878400000|2022-04-25 09:20:00|125114.4|125014.4|125100.5|125000.5|125114.4|125014.4|125086.5|124986.5|19
1650879000000|2022-04-25 09:30:00|125101.5|125001.5|125106.5|125006.5|125126.4|125026.4|125101.5|125001.5|36
1650879300000|2022-04-25 09:35:00|125109.5|125009.5|125145.9|124945.9|125145.9|125013|125096.9|124945.4|23
1650879600000|2022-04-25 09:40:00|125146.9|124946.9|125153.5|124953.5|125153.5|124953.5|125145.5|124945.5|12
1650879900000|2022-04-25 09:45:00|125154|124954|125154.5|124954.5|125154.5|124992.5|125092.5|124953|20
1650880200000|2022-04-25 09:50:00|125155|124955|125162|124962|125163.5|124994|125094|124955|9
1650880500000|2022-04-25 09:55:00|125117.9|125017.9|125177|124977|125189.5|125027|125116.5|124966|30
1650880800000|2022-04-25 10:00:00|125176.9|124976.9|125217|125117|125219|125119|125152.4|124970|42
1650881100000|2022-04-25 10:05:00|125217.5|125117.5|125208.5|125108.5|125228.9|125128.9|125202.5|125102.5|15
1650881400000|2022-04-25 10:10:00|125213|125113|125226.7|125126.7|125227.9|125127.9|125213|125113|27
1650881700000|2022-04-25 10:15:00|125224|125124|125326|125226|125328|125228|125220.4|125086|57
1650882000000|2022-04-25 10:20:00|125327|125227|125374.2|125274.2|125380.5|125280.5|125322|125222|75
1650882300000|2022-04-25 10:25:00|125374|125274|125385|125285|125385|125285|125353.7|125253.7|75
1650882600000|2022-04-25 10:30:00|125386|125286|125398.2|125298.2|125426.5|125326.5|125386|125286|59
1650882900000|2022-04-25 10:35:00|125396.2|125296.2|125399.7|125299.7|125419.7|125319.7|125388|125288|33
1650883200000|2022-04-25 10:40:00|125401.2|125301.2|125411.7|125311.7|125417.7|125317.7|125400.1|125300.1|39
1650883500000|2022-04-25 10:45:00|125412.2|125312.2|125394.7|125294.7|125423.5|125323.5|125394.7|125294.7|25
1650883800000|2022-04-25 10:50:00|125390.7|125290.7|125360.9|125260.9|125392|125292|125360.9|125260.9|18
1650884100000|2022-04-25 10:55:00|125359|125259|125371.5|125271.5|125379.8|125279.8|125354.3|125254.3|24
1650884400000|2022-04-25 11:00:00|125372|125272|125376.4|125276.4|125376.4|125276.4|125369.9|125269.9|16
1650884700000|2022-04-25 11:05:00|125376.5|125276.5|125444.5|125244.5|125448|125320.4|125374.9|125242.5|56
1650885000000|2022-04-25 11:10:00|125446.5|125246.5|125443|125243|125450.5|125250.5|125438|125238|19
1650885300000|2022-04-25 11:15:00|125436|125236|125435|125235|125439|125239|125435|125235|5
1650885600000|2022-04-25 11:20:00|125439|125239|125288.5|125088.5|125441.1|125281|125182.1|124982.1|115
1650885900000|2022-04-25 11:25:00|125297|125097|125320|125120|125366.5|125229|125248.1|125048.1|133
1650886200000|2022-04-25 11:30:00|125224.1|125124.1|125231.7|125131.7|125345|125166.1|125220|125118|66
1650886500000|2022-04-25 11:35:00|125230.4|125130.4|125201.5|125001.5|125230.4|125130.4|125117.1|124985.6|139
1650886800000|2022-04-25 11:40:00|125168.5|125068.5|125293|125093|125307|125149|125162|125062|81
1650887100000|2022-04-25 11:45:00|125290.5|125090.5|125137.4|125037.4|125293|125125.8|125134.7|125034.7|78
1650887400000|2022-04-25 11:50:00|125136.9|125036.9|125137.2|125037.2|125138.7|125038.7|125121.1|125021.1|177
1650887700000|2022-04-25 11:55:00|125138.5|125038.5|125157.6|125057.6|125180|125080|125138.5|125038.5|39
1650888000000|2022-04-25 12:00:00|125156.6|125056.6|125145.3|125045.3|125156.6|125056.6|125140.3|125040.3|14
1650888300000|2022-04-25 12:05:00|125140.2|125040.2|125145|125045|125145.3|125045.3|125108.3|125008.3|37
1650888600000|2022-04-25 12:10:00|125144.5|125044.5|125165|125065|125178.5|125078.5|125144.5|125044.5|44
1650888900000|2022-04-25 12:15:00|125164.7|125064.7|125151.5|125051.5|125164.7|125064.7|125147.3|125047.3|25
1650889200000|2022-04-25 12:20:00|125150.5|125050.5|125242.6|125042.6|125249.5|125099|125150.5|125035.8|134
1650889500000|2022-04-25 12:25:00|125242.1|125042.1|125235|125035|125245.1|125045.1|125233|125033|9
1650889800000|2022-04-25 12:30:00|125228.1|125028.1|125259.5|125059.5|125268.4|125120.5|125185.1|125028.1|21
1650890100000|2022-04-25 12:35:00|125263.5|125063.5|125264.5|125164.5|125266.5|125166.5|125215.1|125059.5|35
1650890400000|2022-04-25 12:40:00|125266.5|125166.5|125321.9|125121.9|125322.4|125166.5|125266.5|125111.5|17
1650890700000|2022-04-25 12:45:00|125322.4|125122.4|125266.5|125166.5|125322.9|125185.5|125261.5|125116.4|38
1650891000000|2022-04-25 12:50:00|125266.7|125166.7|125269.5|125169.5|125286.5|125186.5|125256|125156|76
1650891300000|2022-04-25 12:55:00|125268.5|125168.5|125258.9|125158.9|125271.5|125171.5|125245.3|125145.3|103
1650891600000|2022-04-25 13:00:00|125258.5|125158.5|125284.5|125184.5|125285|125185|125257.5|125157.5|54
1650891900000|2022-04-25 13:05:00|125281|125181|125272|125172|125286|125186|125272|125172|211
1650892200000|2022-04-25 13:10:00|125272.5|125172.5|125266.5|125166.5|125275.5|125175.5|125238|125138|59
1650892500000|2022-04-25 13:15:00|125266|125166|125264|125164|125267|125167|125264|125164|14
1650892800000|2022-04-25 13:20:00|125263.5|125163.5|125267.5|125167.5|125268.5|125168.5|125262.5|125162.5|20
1650893100000|2022-04-25 13:25:00|125266.5|125166.5|125277.5|125177.5|125277.5|125177.5|125252|125152|57
1650893400000|2022-04-25 13:30:00|125278|125178|125315.7|125215.7|125317.5|125217.5|125250|125150|67
1650893700000|2022-04-25 13:35:00|125314.5|125214.5|125304.5|125204.5|125321|125221|125282|125182|91
1650894000000|2022-04-25 13:40:00|125305|125205|125307|125207|125310|125210|125305|125205|21
1650894300000|2022-04-25 13:45:00|125308.5|125208.5|125318|125218|125336|125236|125287.5|125187.5|69
1650894600000|2022-04-25 13:50:00|125301.5|125201.5|125302|125202|125304|125204|125275.5|125175.5|78
1650894900000|2022-04-25 13:55:00|125302.5|125202.5|125344.5|125244.5|125344.5|125244.5|125301|125201|49
1650895200000|2022-04-25 14:00:00|125344|125244|125378|125278|125384.5|125284.5|125343.5|125243.5|42
1650895500000|2022-04-25 14:05:00|125379|125279|125367.5|125267.5|125387|125287|125364.5|125264.5|149
1650895800000|2022-04-25 14:10:00|125368|125268|125389|125289|125396.5|125296.5|125366|125266|52
1650896100000|2022-04-25 14:15:00|125383.5|125283.5|125403.5|125303.5|125407|125307|125382|125282|112
1650896400000|2022-04-25 14:20:00|125399.5|125299.5|125402|125302|125442|125342|125395.5|125295.5|128
1650896700000|2022-04-25 14:25:00|125401.5|125301.5|125361|125261|125403.5|125303.5|125353|125253|44
1650897000000|2022-04-25 14:30:00|125361.5|125261.5|125357.5|125257.5|125362.5|125262.5|125347|125247|26
1650897300000|2022-04-25 14:35:00|125357|125257|125355.5|125255.5|125357.5|125257.5|125342|125242|55
1650897600000|2022-04-25 14:40:00|125356|125256|125365.5|125265.5|125366.5|125266.5|125356|125256|25
1650897900000|2022-04-25 14:45:00|125366|125266|125366|125266|125367.5|125267.5|125361|125261|31
1650898200000|2022-04-25 14:50:00|125365.5|125265.5|125378.5|125278.5|125447|125305.7|125365.5|125229.5|64
1650898500000|2022-04-25 14:55:00|125378|125278|125439.5|125239.5|125450|125307|125378|125239.5|46
1650898800000|2022-04-25 15:00:00|125442.5|125242.5|125375.8|125175.8|125460.5|125289|125360.5|125175.8|55
1650899100000|2022-04-25 15:05:00|125353.2|125153.2|125400.5|125200.5|125400.5|125200.5|125343.2|125143.2|15
1650899400000|2022-04-25 15:10:00|125401.8|125201.8|125457|125257|125458|125258|125401.8|125201.8|32
1650899700000|2022-04-25 15:15:00|125457.5|125257.5|125396.5|125296.5|125457.5|125329.5|125393.5|125257.5|97
1650900000000|2022-04-25 15:20:00|125396|125296|125398|125298|125406|125306|125388.5|125288.5|68
1650900300000|2022-04-25 15:25:00|125397|125297|125375.5|125275.5|125397.5|125297.5|125373.5|125273.5|51
1650900600000|2022-04-25 15:30:00|125376.5|125276.5|125400.5|125200.5|125400.5|125285.5|125325|125187|152
1650900900000|2022-04-25 15:35:00|125398.5|125198.5|125348|125248|125400.5|125248|125347.5|125186|31
1650901200000|2022-04-25 15:40:00|125347.5|125247.5|125365.5|125265.5|125383|125283|125347|125247|27
1650901500000|2022-04-25 15:45:00|125365|125265|125355|125255|125365.5|125265.5|125337|125237|56
1650901800000|2022-04-25 15:50:00|125355.5|125255.5|125356.5|125256.5|125356.5|125256.5|125355|125255|5
1650902100000|2022-04-25 15:55:00|125356|125256|125354|125254|125356.5|125256.5|125354|125254|7
1650902400000|2022-04-25 16:00:00|125353|125253|125343|125243|125354.5|125254.5|125337|125237|120
1650902700000|2022-04-25 16:05:00|125341|125241|125342.5|125242.5|125346|125246|125335.5|125235.5|182
1650903000000|2022-04-25 16:10:00|125341.5|125241.5|125362.6|125162.6|125370.7|125242.5|125335|125149|376
1650903300000|2022-04-25 16:15:00|125362.1|125162.1|125306.5|125106.5|125367.1|125167.1|125242.1|125042.1|56
1650903600000|2022-04-25 16:20:00|125306|125106|125295|125095|125306.2|125106.2|125294.5|125094.5|36
1650903900000|2022-04-25 16:25:00|125294.5|125094.5|125295.4|125095.4|125298.9|125110.5|125210.5|125010.9|54
1650904200000|2022-04-25 16:30:00|125296.7|125096.7|125271.7|125071.7|125296.7|125096.7|125271.7|125071.7|13
1650904500000|2022-04-25 16:35:00|125284.5|125084.5|125262|125062|125284.5|125084.5|125262|125062|7
1650904800000|2022-04-25 16:40:00|125243.5|125043.5|125250.1|125050.1|125264.1|125064.1|125243.5|125043.5|24
1650905100000|2022-04-25 16:45:00|125249.1|125049.1|125270|125070|125271.5|125071.5|125249.1|125049.1|52
1650905400000|2022-04-25 16:50:00|125269.5|125069.5|125297.5|125097.5|125301.5|125164.5|125218|125068|97
1650906000000|2022-04-25 17:00:00|125300.5|125100.5|125327.5|125127.5|125327.5|125127.5|125287.7|125087.7|8
1650906300000|2022-04-25 17:05:00|125326.5|125126.5|125323|125123|125327.5|125127.5|125322.5|125122.5|15
1650906600000|2022-04-25 17:10:00|125323.5|125123.5|125311|125111|125323.5|125123.5|125311|125111|9
1650906900000|2022-04-25 17:15:00|125310.5|125110.5|125320.1|125120.1|125322.5|125122.5|125310|125110|22
1650907200000|2022-04-25 17:20:00|125318.1|125118.1|125311.5|125111.5|125324.1|125124.1|125308.5|125108.5|29
1650907500000|2022-04-25 17:25:00|125312|125112|125324.6|125124.6|125325.1|125125.1|125308|125108|95
1650907800000|2022-04-25 17:30:00|125313.5|125113.5|125322.5|125122.5|125327.2|125127.2|125310.5|125110.5|449
1650908100000|2022-04-25 17:35:00|125324.2|125124.2|125326.2|125126.2|125327.2|125127.2|125322|125122|619
1650908400000|2022-04-25 17:40:00|125325|125125|125326.5|125126.5|125327|125127|125322|125122|548
1650908700000|2022-04-25 17:45:00|125325|125125|125313|125113|125327.2|125127.2|125313|125113|260
1650909000000|2022-04-25 17:50:00|125312.5|125112.5|125300|125100|125312.5|125112.5|125299.5|125099.5|18
1650909300000|2022-04-25 17:55:00|125301|125101|125300|125100|125301|125101|125297.5|125097.5|8
1650909600000|2022-04-25 18:00:00|125299.5|125099.5|125249|125149|125301.5|125159|125227|125067.5|45
1650909900000|2022-04-25 18:05:00|125250.5|125150.5|125274.5|125174.5|125285.5|125185.5|125249|125149|31
1650910200000|2022-04-25 18:10:00|125274|125174|125274.5|125174.5|125274.5|125174.5|125274|125174|4
1650910500000|2022-04-25 18:15:00|125275|125175|125275|125175|125277.5|125177.5|125271|125171|10
1650910800000|2022-04-25 18:20:00|125271|125171|125227|125127|125299.5|125171|125221|125096|60
1650911100000|2022-04-25 18:25:00|125227.5|125127.5|125303.5|125103.5|125306.5|125162|125227|125103.5|68
1650911400000|2022-04-25 18:30:00|125304|125104|125179|125079|125308|125147|125172.5|125049|141
1650911700000|2022-04-25 18:35:00|125179.5|125079.5|125129.5|125029.5|125181|125081|125104|125004|88
1650912000000|2022-04-25 18:40:00|125129|125029|125127.5|125027.5|125192.5|125037.5|125097.5|124964|55
1650912300000|2022-04-25 18:45:00|125127|125027|125133|125033|125133|125033|125127|125027|21
1650912600000|2022-04-25 18:50:00|125145.5|125045.5|125164.5|125064.5|125169.5|125069.5|125145.5|125045.5|25
1650912900000|2022-04-25 18:55:00|125164|125064|125156.5|125056.5|125164|125064|125149.5|125049.5|44
1650927600000|2022-04-25 23:00:00|125051.5|124951.5|125051.5|124951.5|125051.5|124951.5|125051.5|124951.5|1
1650931200000|2022-04-26 00:00:00|125248.1|124888.1|124960|124760|125253.1|124893.1|124949.5|124733|151
1650931500000|2022-04-26 00:05:00|124961.5|124761.5|124841|124741|124968.5|124819.5|124800|124700|326
1650931800000|2022-04-26 00:10:00|124841.5|124741.5|124871.4|124771.4|124872|124772|124787|124687|369
1650932100000|2022-04-26 00:15:00|124867|124767|124893.3|124793.3|124907.5|124807.5|124849.5|124749.5|350
1650932400000|2022-04-26 00:20:00|124892.8|124792.8|124829.5|124729.5|124909|124809|124819.5|124719.5|287
1650932700000|2022-04-26 00:25:00|124824.3|124724.3|124762.5|124662.5|124834.1|124734.1|124739.8|124639.8|369
1650933000000|2022-04-26 00:30:00|124763.1|124663.1|124809.3|124709.3|124809.3|124709.3|124733.5|124633.5|353
1650933300000|2022-04-26 00:35:00|124809.6|124709.6|124831.8|124731.8|124852.1|124752.1|124781.8|124681.8|349
1650933600000|2022-04-26 00:40:00|124831.3|124731.3|124862.6|124762.6|124865.7|124765.7|124815.6|124715.6|302
1650933900000|2022-04-26 00:45:00|124863.6|124763.6|124858.7|124758.7|124899|124799|124838.5|124738.5|297
1650934200000|2022-04-26 00:50:00|124855.6|124755.6|124863.5|124763.5|124949.5|124849.5|124852.5|124752.5|371
1650934500000|2022-04-26 00:55:00|124862.5|124762.5|124835.4|124735.4|124868|124768|124819.1|124719.1|315
1650934800000|2022-04-26 01:00:00|124835.9|124735.9|124840.1|124740.1|124863.5|124763.5|124826.5|124726.5|215
1650935100000|2022-04-26 01:05:00|124836.5|124736.5|124848.4|124748.4|124880.3|124780.3|124836.5|124736.5|250
1650935400000|2022-04-26 01:10:00|124848.5|124748.5|124859.2|124759.2|124872|124772|124846.6|124746.6|217
1650935700000|2022-04-26 01:15:00|124858.7|124758.7|124957.5|124857.5|124965|124865|124847.5|124747.5|431
1650936000000|2022-04-26 01:20:00|124957.1|124857.1|125038.1|124938.1|125076.5|124976.5|124935.6|124835.6|477
1650936300000|2022-04-26 01:25:00|125038.5|124938.5|125019.1|124919.1|125076.5|124976.5|125001.1|124901.1|356
1650936600000|2022-04-26 01:30:00|125021.2|124921.2|125007.5|124907.5|125053.1|124953.1|124986.1|124886.1|311
1650936900000|2022-04-26 01:35:00|125001.5|124901.5|124937.1|124837.1|125027.4|124927.4|124935.4|124835.4|296
1650937200000|2022-04-26 01:40:00|124936.4|124836.4|124922.1|124822.1|124942.5|124842.5|124880.4|124780.4|311
1650937500000|2022-04-26 01:45:00|124928.5|124828.5|125040.1|124940.1|125048.1|124948.1|124928.5|124828.5|283
1650937800000|2022-04-26 01:50:00|125044.1|124944.1|125039.1|124939.1|125081.1|124981.1|125023.7|124923.7|235
1650938100000|2022-04-26 01:55:00|125037.5|124937.5|125028.1|124928.1|125077.5|124977.5|125012.5|124912.5|206
1650938400000|2022-04-26 02:00:00|125020.1|124920.1|125021.1|124921.1|125059.1|124959.1|124997.5|124897.5|335
1650938700000|2022-04-26 02:05:00|125018.1|124918.1|125007.6|124907.6|125021.1|124921.1|124969.6|124869.6|274
1650939000000|2022-04-26 02:10:00|125008|124908|125047.4|124947.4|125050.3|124950.3|125004.1|124904.1|285
1650939300000|2022-04-26 02:15:00|125048|124948|125037.4|124937.4|125064.1|124964.1|125021|124921|256
1650939600000|2022-04-26 02:20:00|125035.7|124935.7|124968.1|124868.1|125054.5|124954.5|124967.5|124867.5|292
1650939900000|2022-04-26 02:25:00|124965.5|124865.5|124818.5|124718.5|124968.1|124868.1|124815.1|124715.1|362
1650940200000|2022-04-26 02:30:00|124815.7|124715.7|124856.5|124756.5|124865.1|124765.1|124815.1|124715.1|324
1650940500000|2022-04-26 02:35:00|124854.1|124754.1|124889.7|124789.7|124905.1|124805.1|124847.6|124747.6|324
1650940800000|2022-04-26 02:40:00|124891.2|124791.2|124884.4|124784.4|124910.5|124810.5|124850.6|124750.6|362
1650941100000|2022-04-26 02:45:00|124885|124785|124832.4|124732.4|124891.6|124791.6|124821.7|124721.7|294
1650941400000|2022-04-26 02:50:00|124831.5|124731.5|124683.1|124583.1|124836.5|124736.5|124661.6|124561.6|420
1650941700000|2022-04-26 02:55:00|124680|124580|124641.1|124541.1|124730.6|124630.6|124595.5|124495.5|442
1650942000000|2022-04-26 03:00:00|124640.6|124540.6|124673.5|124573.5|124676.4|124576.4|124586.1|124486.1|385
1650942300000|2022-04-26 03:05:00|124674.1|124574.1|124676.2|124576.2|124721.1|124621.1|124661.3|124561.3|316
1650942600000|2022-04-26 03:10:00|124675.7|124575.7|124677.1|124577.1|124702.1|124602.1|124656.2|124556.2|366
1650942900000|2022-04-26 03:15:00|124677.6|124577.6|124644.7|124544.7|124678.8|124578.8|124601.8|124501.8|433
1650943200000|2022-04-26 03:20:00|124643|124543|124680.1|124580.1|124719.6|124619.6|124638|124538|336
1650943500000|2022-04-26 03:25:00|124680.5|124580.5|124709.4|124609.4|124727.7|124627.7|124666.5|124566.5|257
1650943800000|2022-04-26 03:30:00|124708.2|124608.2|124758.1|124658.1|124767.6|124667.6|124708|124608|316
1650944100000|2022-04-26 03:35:00|124760.1|124660.1|124792.1|124692.1|124800.3|124700.3|124757.6|124657.6|273
1650944400000|2022-04-26 03:40:00|124791.1|124691.1|124795|124695|124805.4|124705.4|124765.1|124665.1|268
1650944700000|2022-04-26 03:45:00|124795.4|124695.4|124817.3|124717.3|124840.4|124740.4|124787.2|124687.2|202
1650945000000|2022-04-26 03:50:00|124811.6|124711.6|124796.9|124696.9|124829.3|124729.3|124788.2|124688.2|105
1650945300000|2022-04-26 03:55:00|124796.1|124696.1|124816.6|124716.6|124836.4|124736.4|124795.6|124695.6|209
1650945600000|2022-04-26 04:00:00|124818|124718|124776.1|124676.1|124818.6|124718.6|124753.4|124653.4|244
1650945900000|2022-04-26 04:05:00|124775.8|124675.8|124820.1|124720.1|124851.6|124751.6|124769.9|124669.9|215
1650946200000|2022-04-26 04:10:00|124819.1|124719.1|124819|124719|124833.2|124733.2|124807.6|124707.6|172
1650946500000|2022-04-26 04:15:00|124818|124718|124798.5|124698.5|124819.5|124719.5|124798.5|124698.5|79
1650946800000|2022-04-26 04:20:00|124790.4|124690.4|124784.4|124684.4|124809|124709|124772|124672|117
1650947100000|2022-04-26 04:25:00|124783.9|124683.9|124795.6|124695.6|124807.6|124707.6|124777.1|124677.1|171
1650947400000|2022-04-26 04:30:00|124795.8|124695.8|124795.1|124695.1|124803.5|124703.5|124783.1|124683.1|150
1650947700000|2022-04-26 04:35:00|124795.2|124695.2|124803.5|124703.5|124811.5|124711.5|124794.4|124694.4|84
1650948000000|2022-04-26 04:40:00|124803.1|124703.1|124817.4|124717.4|124820.9|124720.9|124798.4|124698.4|122
1650948300000|2022-04-26 04:45:00|124818.4|124718.4|124854|124754|124863.1|124763.1|124818.4|124718.4|107
1650948600000|2022-04-26 04:50:00|124851.4|124751.4|124873.5|124773.5|124880.5|124780.5|124851.4|124751.4|108
1650948900000|2022-04-26 04:55:00|124874.4|124774.4|124864.5|124764.5|124889.5|124789.5|124862|124762|111
1650949200000|2022-04-26 05:00:00|124862.9|124762.9|124924.5|124824.5|124927.1|124827.1|124851|124751|227
1650949500000|2022-04-26 05:05:00|124924.8|124824.8|124963.2|124863.2|124995.5|124895.5|124916.5|124816.5|296
1650949800000|2022-04-26 05:10:00|124963.5|124863.5|124926|124826|124965.1|124865.1|124910.1|124810.1|220
1650950100000|2022-04-26 05:15:00|124926.1|124826.1|124935.1|124835.1|124948.3|124848.3|124924|124824|146
1650950400000|2022-04-26 05:20:00|124932.8|124832.8|124932.4|124832.4|124962.8|124862.8|124926.1|124826.1|140
1650950700000|2022-04-26 05:25:00|124931.9|124831.9|124916.1|124816.1|124935.9|124835.9|124914.2|124814.2|123
1650951000000|2022-04-26 05:30:00|124912.9|124812.9|124917.5|124817.5|124940.5|124840.5|124893.5|124793.5|261
1650951300000|2022-04-26 05:35:00|124912.5|124812.5|124909.6|124809.6|124921.1|124821.1|124888.5|124788.5|200
1650951600000|2022-04-26 05:40:00|124910.5|124810.5|124902|124802|124928.3|124828.3|124901.5|124801.5|139
1650951900000|2022-04-26 05:45:00|124901.5|124801.5|124912.1|124812.1|124941.4|124841.4|124894.5|124794.5|217
1650952200000|2022-04-26 05:50:00|124913|124813|124946.5|124846.5|124946.5|124846.5|124889.1|124789.1|229
1650952500000|2022-04-26 05:55:00|124946.2|124846.2|124965.5|124865.5|125011|124911|124933.5|124833.5|261
1650952800000|2022-04-26 06:00:00|124964.5|124864.5|125002.1|124902.1|125029.5|124929.5|124963.5|124863.5|329
1650953100000|2022-04-26 06:05:00|124998.1|124898.1|125022.4|124922.4|125037.5|124937.5|124990.8|124890.8|249
1650953400000|2022-04-26 06:10:00|125014.4|124914.4|125027|124927|125041.5|124941.5|125012.5|124912.5|265
1650953700000|2022-04-26 06:15:00|125028|124928|125057.6|124957.6|125095.5|124995.5|125028|124928|309
1650954000000|2022-04-26 06:20:00|125055|124955|125062.8|124962.8|125094.5|124994.5|125055|124955|296
1650954300000|2022-04-26 06:25:00|125062.5|124962.5|125165.9|125065.9|125165.9|125065.9|125046.3|124946.3|354
1650954600000|2022-04-26 06:30:00|125164.6|125064.6|125281.3|125081.3|125287.3|125096.6|125119|125019|190
1650954900000|2022-04-26 06:35:00|125283.8|125083.8|125318.4|125218.4|125378.8|125249.1|125223.4|125075.1|232
1650955200000|2022-04-26 06:40:00|125318.9|125218.9|125540.5|125340.5|125548|125348|125318.9|125218.9|203
1650955500000|2022-04-26 06:45:00|125540|125340|125385.9|125285.9|125542.5|125342.5|125362.5|125261.1|191
1650955800000|2022-04-26 06:50:00|125385.5|125285.5|125381.1|125281.1|125386|125286|125362.9|125262.9|264
1650956100000|2022-04-26 06:55:00|125380.1|125280.1|125431.2|125331.2|125431.2|125331.2|125359.5|125259.5|280
1650956400000|2022-04-26 07:00:00|125432.1|125332.1|125375.5|125275.5|125436.1|125336.1|125375.5|125275.5|233
1650956700000|2022-04-26 07:05:00|125374.5|125274.5|125342.4|125242.4|125379.9|125279.9|125333.3|125233.3|270
1650957000000|2022-04-26 07:10:00|125340.5|125240.5|125398.4|125298.4|125398.4|125298.4|125320.4|125220.4|339
1650957300000|2022-04-26 07:15:00|125397.4|125297.4|125445.3|125345.3|125452.8|125352.8|125360.9|125260.9|335
1650957600000|2022-04-26 07:20:00|125447.3|125347.3|125476.1|125376.1|125483.7|125383.7|125432.3|125332.3|400
1650957900000|2022-04-26 07:25:00|125475.5|125375.5|125524.6|125424.6|125533|125433|125468.9|125368.9|244
1650958200000|2022-04-26 07:30:00|125525.1|125425.1|125444.4|125344.4|125555.6|125455.6|125431.1|125331.1|320
1650958500000|2022-04-26 07:35:00|125445|125345|125462.1|125362.1|125462.1|125362.1|125433.1|125333.1|160
1650958800000|2022-04-26 07:40:00|125463.5|125363.5|125484.4|125384.4|125488.5|125388.5|125463.5|125363.5|255
1650959100000|2022-04-26 07:45:00|125474|125374|125501.3|125401.3|125527.8|125427.8|125474|125374|306
1650959400000|2022-04-26 07:50:00|125501|125401|125467|125367|125501|125401|125428|125328|242
1650959700000|2022-04-26 07:55:00|125465|125365|125529.8|125429.8|125546.1|125446.1|125460|125360|352
1650960000000|2022-04-26 08:00:00|125530.3|125430.3|125523|125423|125530.3|125430.3|125509.2|125409.2|212
1650960300000|2022-04-26 08:05:00|125523.4|125423.4|125517|125417|125534.5|125434.5|125508.9|125408.9|322
1650960600000|2022-04-26 08:10:00|125518|125418|125509.3|125409.3|125526.1|125426.1|125505.6|125405.6|213
1650960900000|2022-04-26 08:15:00|125502.3|125402.3|125459.5|125359.5|125502.3|125402.3|125458.8|125358.8|160
1650961200000|2022-04-26 08:20:00|125461.6|125361.6|125404|125304|125461.6|125361.6|125404|125304|185
1650961500000|2022-04-26 08:25:00|125404.4|125304.4|125336.4|125236.4|125413|125313|125265.7|125165.7|275
1650961800000|2022-04-26 08:30:00|125330|125230|125446.6|125346.6|125458.1|125358.1|125317.1|125217.1|276
1650962100000|2022-04-26 08:35:00|125448.1|125348.1|125480|125380|125482.1|125382.1|125447.5|125347.5|131
1650962400000|2022-04-26 08:40:00|125472.2|125372.2|125412.9|125312.9|125486.5|125386.5|125404.8|125304.8|78
1650962700000|2022-04-26 08:45:00|125413|125313|125385.1|125285.1|125419.5|125319.5|125360.5|125260.5|62
1650963000000|2022-04-26 08:50:00|125386.1|125286.1|125414.1|125314.1|125419.5|125319.5|125365.7|125265.7|78
1650963300000|2022-04-26 08:55:00|125415.5|125315.5|125432.5|125332.5|125435.1|125335.1|125415.5|125315.5|19
1650963600000|2022-04-26 09:00:00|125433.1|125333.1|125419.5|125319.5|125435.1|125335.1|125401.5|125301.5|20
1650963900000|2022-04-26 09:05:00|125421.1|125321.1|125470|125370|125470|125370|125421.1|125321.1|23
1650964200000|2022-04-26 09:10:00|125470.1|125370.1|125457.1|125357.1|125474.5|125374.5|125447.9|125347.9|47
1650964500000|2022-04-26 09:15:00|125456.6|125356.6|125446.4|125346.4|125460.1|125360.1|125429.6|125329.6|53
1650964800000|2022-04-26 09:20:00|125445.9|125345.9|125439.6|125339.6|125445.9|125345.9|125402.4|125302.4|47
1650965100000|2022-04-26 09:25:00|125440.1|125340.1|125423.6|125323.6|125440.1|125340.1|125415.4|125315.4|27
1650965400000|2022-04-26 09:30:00|125424.1|125324.1|125429.4|125329.4|125429.9|125329.9|125396.5|125296.5|184
1650965700000|2022-04-26 09:35:00|125427.6|125327.6|125457.9|125357.9|125459|125359|125427.6|125327.6|228
1650966000000|2022-04-26 09:40:00|125458|125358|125478.5|125378.5|125479.5|125379.5|125458|125358|24
1650966300000|2022-04-26 09:45:00|125477.5|125377.5|125483.3|125383.3|125483.8|125383.8|125474.4|125374.4|15
1650966600000|2022-04-26 09:50:00|125482.3|125382.3|125481.6|125381.6|125484.8|125384.8|125481.3|125381.3|7
1650966900000|2022-04-26 09:55:00|125479.3|125379.3|125508.6|125408.6|125516|125416|125437.5|125337.5|66
1650967200000|2022-04-26 10:00:00|125509.1|125409.1|125511.5|125411.5|125523|125423|125509.1|125409.1|42
1650967500000|2022-04-26 10:05:00|125511|125411|125540.1|125440.1|125540.1|125440.1|125511|125411|27
1650967800000|2022-04-26 10:10:00|125540.2|125440.2|125560.1|125460.1|125577.5|125477.5|125524.7|125424.7|73
1650968100000|2022-04-26 10:15:00|125560.2|125460.2|125561.2|125461.2|125562.7|125462.7|125550.6|125450.6|39
1650968400000|2022-04-26 10:20:00|125560.2|125460.2|125560.6|125460.6|125565.2|125465.2|125532.6|125432.6|75
1650968700000|2022-04-26 10:25:00|125559.1|125459.1|125526.6|125426.6|125559.1|125459.1|125510.1|125410.1|74
1650969000000|2022-04-26 10:30:00|125529.9|125429.9|125531.6|125431.6|125535|125435|125529.9|125429.9|13
1650969300000|2022-04-26 10:35:00|125536.6|125436.6|125531.6|125431.6|125536.6|125436.6|125523.1|125423.1|24
1650969600000|2022-04-26 10:40:00|125534.7|125434.7|125514.7|125414.7|125534.7|125434.7|125509.2|125409.2|22
1650969900000|2022-04-26 10:45:00|125515.2|125415.2|125534.4|125434.4|125544.7|125444.7|125515.2|125415.2|17
1650970200000|2022-04-26 10:50:00|125533.9|125433.9|125528.8|125428.8|125537.4|125437.4|125521.6|125421.6|30
1650970500000|2022-04-26 10:55:00|125528.3|125428.3|125502.6|125402.6|125528.3|125428.3|125469.6|125369.6|53
1650970800000|2022-04-26 11:00:00|125490.1|125390.1|125481.5|125381.5|125537.1|125390.1|125472.1|125323.2|39
1650971100000|2022-04-26 11:05:00|125466.6|125366.6|125468.1|125368.1|125512.7|125377.6|125447.6|125296.1|47
1650971400000|2022-04-26 11:10:00|125468.6|125368.6|125481.5|125381.5|125537.5|125396.6|125468.6|125322.5|32
1650971700000|2022-04-26 11:15:00|125475.5|125375.5|125473.1|125373.1|125476.1|125376.1|125462.6|125362.6|16
1650972000000|2022-04-26 11:20:00|125472.6|125372.6|125458.9|125358.9|125473.1|125373.1|125444|125344|28
1650972300000|2022-04-26 11:25:00|125459.1|125359.1|125457.6|125357.6|125472.6|125372.6|125457.6|125357.6|22
1650972600000|2022-04-26 11:30:00|125457.1|125357.1|125438.1|125338.1|125459.6|125359.6|125435.3|125335.3|40
1650972900000|2022-04-26 11:35:00|125437.1|125337.1|125467.2|125367.2|125467.2|125367.2|125436.3|125336.3|35
1650973200000|2022-04-26 11:40:00|125465.7|125365.7|125493.8|125393.8|125494|125394|125458.7|125358.7|38
1650973500000|2022-04-26 11:45:00|125493.3|125393.3|125527.4|125427.4|125530.1|125430.1|125488.1|125388.1|45
1650973800000|2022-04-26 11:50:00|125527.3|125427.3|125559.5|125459.5|125562.6|125462.6|125527.3|125427.3|38
1650974100000|2022-04-26 11:55:00|125560|125460|125615.8|125515.8|125630|125530|125559.5|125459.5|53
1650974400000|2022-04-26 12:00:00|125615.3|125515.3|125617.1|125517.1|125619.8|125519.8|125610.6|125510.6|16
1650974700000|2022-04-26 12:05:00|125615|125515|125621.1|125521.1|125625.1|125525.1|125612.8|125512.8|30
1650975000000|2022-04-26 12:10:00|125620.6|125520.6|125618.9|125518.9|125623.9|125523.9|125611.6|125511.6|11
1650975300000|2022-04-26 12:15:00|125614.6|125514.6|125657.2|125557.2|125665.2|125565.2|125614.6|125514.6|56
1650975600000|2022-04-26 12:20:00|125657.7|125557.7|125683.2|125583.2|125688|125588|125657.7|125557.7|45
1650975900000|2022-04-26 12:25:00|125684.5|125584.5|125687.5|125587.5|125687.5|125587.5|125683.2|125583.2|23
1650976200000|2022-04-26 12:30:00|125687|125587|125728.9|125628.9|125729.5|125629.5|125679.2|125579.2|49
1650976500000|2022-04-26 12:35:00|125730|125630|125787|125687|125800.6|125700.6|125708.5|125608.5|59
1650976800000|2022-04-26 12:40:00|125792.1|125692.1|125843.9|125743.9|125846.9|125746.9|125787.1|125687.1|115
1650977100000|2022-04-26 12:45:00|125843.8|125743.8|125815.4|125715.4|125843.8|125743.8|125812.2|125712.2|95
1650977400000|2022-04-26 12:50:00|125814.4|125714.4|125816.5|125716.5|125817.1|125717.1|125805.5|125705.5|33
1650977700000|2022-04-26 12:55:00|125820.1|125720.1|125814.6|125714.6|125828.7|125728.7|125814.6|125714.6|46
1650978000000|2022-04-26 13:00:00|125814.3|125714.3|125829.5|125729.5|125836.5|125736.5|125814.3|125714.3|45
1650978300000|2022-04-26 13:05:00|125830|125730|125851.5|125751.5|125860|125760|125830|125730|69
1650978600000|2022-04-26 13:10:00|125849.5|125749.5|125838.5|125738.5|125871.5|125771.5|125835.5|125735.5|78
1650978900000|2022-04-26 13:15:00|125837|125737|125830.5|125630.5|125840.5|125740.5|125740.5|125630.5|99
1650979200000|2022-04-26 13:20:00|125836|125636|125857.5|125657.5|125860.5|125712|125788.5|125634.5|46
1650979500000|2022-04-26 13:25:00|125857|125657|125801.5|125701.5|125872.5|125720|125793.5|125651.5|138
1650979800000|2022-04-26 13:30:00|125801|125701|125808|125708|125815|125715|125794|125694|46
1650980100000|2022-04-26 13:35:00|125805.5|125705.5|125847|125747|125847|125747|125785.5|125685.5|44
1650980400000|2022-04-26 13:40:00|125844.5|125744.5|125803|125703|125844.5|125744.5|125802|125702|34
1650980700000|2022-04-26 13:45:00|125803.5|125703.5|125821|125721|125827.5|125727.5|125803.5|125703.5|42
1650981000000|2022-04-26 13:50:00|125820.5|125720.5|125903.5|125803.5|125905|125805|125820.5|125720.5|145
1650981300000|2022-04-26 13:55:00|125902.5|125802.5|125909.5|125809.5|125918.5|125818.5|125896|125796|85
1650981600000|2022-04-26 14:00:00|125910.5|125810.5|125969|125869|125970|125870|125908|125808|91
1650981900000|2022-04-26 14:05:00|125963.5|125863.5|126002.5|125902.5|126008.5|125908.5|125939.5|125839.5|76
1650982200000|2022-04-26 14:10:00|126001.5|125901.5|125984.5|125884.5|126001.5|125901.5|125977.5|125877.5|32
1650982500000|2022-04-26 14:15:00|125985|125885|126036|125936|126039|125939|125985|125885|48
1650982800000|2022-04-26 14:20:00|126035.5|125935.5|126030.5|125930.5|126036|125936|126007.5|125907.5|69
1650983100000|2022-04-26 14:25:00|126030|125930|126017.5|125917.5|126031|125931|126017.5|125917.5|18
1650983400000|2022-04-26 14:30:00|126017|125917|126064|125964|126082.5|125982.5|126016.5|125916.5|121
1650983700000|2022-04-26 14:35:00|126064.5|125964.5|126027|125927|126100.5|126000.5|126022.5|125922.5|120
1650984000000|2022-04-26 14:40:00|126029|125929|126081.5|125981.5|126138.8|125994.7|126029|125929|116
1650984300000|2022-04-26 14:45:00|126085|125985|126130.9|126030.9|126165.7|126034.7|126079|125952.5|92
1650984600000|2022-04-26 14:50:00|126131.4|126031.4|126148|126048|126189.3|126089.3|126127.4|126027.4|81
1650984900000|2022-04-26 14:55:00|126147.5|126047.5|126088|125988|126147.5|126047.5|126071|125971|163
1650985200000|2022-04-26 15:00:00|126087|125987|126070.5|125970.5|126102.5|126002.5|126070|125970|107
1650985500000|2022-04-26 15:05:00|126070|125970|126048|125948|126074|125974|126047.5|125947.5|44
1650985800000|2022-04-26 15:10:00|126035|125935|126074|125974|126095.5|125974|126033|125885.3|77
1650986100000|2022-04-26 15:15:00|126073.5|125973.5|126083|125983|126083|125983|126073.5|125973.5|13
1650986400000|2022-04-26 15:20:00|126083.5|125983.5|126111|125911|126116.5|125991.5|126059.5|125910|100
1650986700000|2022-04-26 15:25:00|126110.5|125910.5|126108.5|125908.5|126116.5|125966|126064|125880.7|401
1650987000000|2022-04-26 15:30:00|126109|125909|126037.5|125937.5|126113|125938|126027|125886.5|89
1650987300000|2022-04-26 15:35:00|126039|125939|126064.5|125964.5|126078.5|125978.5|126039|125939|85
1650987600000|2022-04-26 15:40:00|126065.5|125965.5|126100.5|126000.5|126111.5|126011.5|126065.5|125965.5|34
1650987900000|2022-04-26 15:45:00|126099|125999|126099.5|125999.5|126099.5|125999.5|126095.5|125995.5|19
1650988200000|2022-04-26 15:50:00|126100|126000|126129.5|126029.5|126136.5|126036.5|126099.5|125999.5|25
1650988500000|2022-04-26 15:55:00|126133.5|126033.5|126137|126037|126138.5|126038.5|126133.5|126033.5|35
1650988800000|2022-04-26 16:00:00|126136.5|126036.5|126136|126036|126139|126039|126125|126025|48
1650989100000|2022-04-26 16:05:00|126138.5|126038.5|126130|126030|126143|126043|126130|126030|24
1650989400000|2022-04-26 16:10:00|126130.5|126030.5|126136|126036|126137|126037|126130|126030|254
1650989700000|2022-04-26 16:15:00|126137|126037|126126|126026|126137|126037|126124|126024|72
1650990000000|2022-04-26 16:20:00|126125.5|126025.5|126155.5|125955.5|126155.5|126026|126104.5|125954.5|89
1650990300000|2022-04-26 16:25:00|126156|125956|126161|125961|126176|126024|126108.5|125956|85
1650990600000|2022-04-26 16:30:00|126160|125960|126131.5|126031.5|126183|126032|126127.5|125960|306
1650990900000|2022-04-26 16:35:00|126130|126030|126131.5|126031.5|126133|126033|126127.5|126027.5|179
1650991200000|2022-04-26 16:40:00|126130.5|126030.5|126129|126029|126132|126032|126127.5|126027.5|384
1650991500000|2022-04-26 16:45:00|126128|126028|126129.5|126029.5|126134|126034|126127.5|126027.5|692
1650991800000|2022-04-26 16:50:00|126130|126030|126131.5|126031.5|126132|126032|126130|126030|3
1650992100000|2022-04-26 16:55:00|126128|126028|126113|126013|126131.5|126031.5|126113|126013|8
1650992400000|2022-04-26 17:00:00|126163.5|125963.5|126170.5|125970.5|126170.5|125970.5|126163|125963|20
1650992700000|2022-04-26 17:05:00|126172|125972|126172.5|125972.5|126174.5|125974.5|126171|125971|7
1650993000000|2022-04-26 17:10:00|126172|125972|126182|125982|126224|126072.5|126119.5|125972|72
1650993300000|2022-04-26 17:15:00|126180.5|125980.5|126179.5|125979.5|126181|125981|126179.5|125979.5|16
1650993600000|2022-04-26 17:20:00|126180|125980|126200.5|126000.5|126214|126014|126179.5|125979.5|32
1650993900000|2022-04-26 17:25:00|126200|126000|126198|125998|126200|126000|126198|125998|6
1650994200000|2022-04-26 17:30:00|126194.5|125994.5|126192|125992|126194.5|125994.5|126191|125991|16
1650994500000|2022-04-26 17:35:00|126191|125991|126191|125991|126192.5|125992.5|126190|125990|13
1650994800000|2022-04-26 17:40:00|126190.5|125990.5|126184.5|125984.5|126191|125991|126183.5|125983.5|149
1650995100000|2022-04-26 17:45:00|126135|126035|126137|126037|126140.5|126040.5|126134.5|126034.5|30
1650995400000|2022-04-26 17:50:00|126139|126039|126137|126037|126139|126039|126137|126037|11
1650995700000|2022-04-26 17:55:00|126136.5|126036.5|126156|126056|126157|126057|126136|126036|28
1650996000000|2022-04-26 18:00:00|126156.5|126056.5|126170|126070|126172|126072|126148.5|126048.5|33
1650996300000|2022-04-26 18:05:00|126169.5|126069.5|126151.5|126051.5|126169.5|126069.5|126151|126051|15
1650996600000|2022-04-26 18:10:00|126152|126052|126160|126060|126168.5|126068.5|126151|126051|103
1650996900000|2022-04-26 18:15:00|126162.5|126062.5|126157|126057|126162.5|126062.5|126156|126056|549
1650997200000|2022-04-26 18:20:00|126156|126056|126193|125993|126193|126064|126142|125986|139
1650997500000|2022-04-26 18:25:00|126192.5|125992.5|126192.5|125992.5|126193|125993|126192|125992|6
1650997800000|2022-04-26 18:30:00|126197.5|125997.5|126199.5|125999.5|126200|126000|126197.5|125997.5|12
1650998100000|2022-04-26 18:35:00|126198|125998|126188.5|125988.5|126198|125998|126188.5|125988.5|6
1650998400000|2022-04-26 18:40:00|126190|125990|126204|126004|126205|126005|126190|125990|13
1650998700000|2022-04-26 18:45:00|126204.5|126004.5|126204|126004|126206.5|126006.5|126203.5|126003.5|51
1650999000000|2022-04-26 18:50:00|126203.5|126003.5|126203.5|126003.5|126204|126004|126203|126003|5
1651014000000|2022-04-26 23:00:00|126187|125987|126187|125987|126187|125987|126187|125987|1
1651017600000|2022-04-27 00:00:00|126313|126077|126354.5|126154.5|126485.5|126330.4|126273.4|126073.4|263
1651017900000|2022-04-27 00:05:00|126352.5|126152.5|126259.5|126159.5|126364|126171.1|126202|126102|402
1651018200000|2022-04-27 00:10:00|126260|126160|126293.5|126193.5|126354|126254|126260|126160|264
1651018500000|2022-04-27 00:15:00|126293|126193|126286|126186|126343|126243|126242|126142|309
1651018800000|2022-04-27 00:20:00|126287|126187|126277|126177|126313|126213|126246.5|126146.5|255
1651019100000|2022-04-27 00:25:00|126278|126178|126335|126235|126350.5|126250.5|126278|126178|231
1651019400000|2022-04-27 00:30:00|126335.5|126235.5|126333.5|126233.5|126364|126264|126314.5|126214.5|263
1651019700000|2022-04-27 00:35:00|126333|126233|126342.5|126242.5|126365|126265|126322.5|126222.5|213
1651020000000|2022-04-27 00:40:00|126341.5|126241.5|126382.5|126282.5|126423.5|126323.5|126333.5|126233.5|238
1651020300000|2022-04-27 00:45:00|126381.5|126281.5|126376.5|126276.5|126404.5|126304.5|126344|126244|249
1651020600000|2022-04-27 00:50:00|126376|126276|126408.5|126308.5|126431|126331|126345.5|126245.5|265
1651020900000|2022-04-27 00:55:00|126403.2|126303.2|126428.5|126328.5|126446.5|126346.5|126392|126292|281
1651021200000|2022-04-27 01:00:00|126429.5|126329.5|126406|126306|126446|126346|126379|126279|237
1651021500000|2022-04-27 01:05:00|126406.5|126306.5|126401.7|126301.7|126427.5|126327.5|126378|126278|220
1651021800000|2022-04-27 01:10:00|126399.9|126299.9|126393.5|126293.5|126428.8|126328.8|126378|126278|202
1651022100000|2022-04-27 01:15:00|126393|126293|126332.5|126232.5|126393|126293|126332.5|126232.5|331
1651022400000|2022-04-27 01:20:00|126332|126232|126368|126268|126376.8|126276.8|126304.5|126204.5|293
1651022700000|2022-04-27 01:25:00|126367.5|126267.5|126402.2|126302.2|126422|126322|126367.5|126267.5|235
1651023000000|2022-04-27 01:30:00|126403.2|126303.2|126350|126250|126403.2|126303.2|126335.4|126235.4|369
1651023300000|2022-04-27 01:35:00|126349.5|126249.5|126360|126260|126420.7|126320.7|126343.4|126243.4|367
1651023600000|2022-04-27 01:40:00|126360.5|126260.5|126365|126265|126392|126292|126338.4|126238.4|370
1651023900000|2022-04-27 01:45:00|126363|126263|126311.5|126211.5|126380.5|126280.5|126283.5|126183.5|305
1651024200000|2022-04-27 01:50:00|126310.5|126210.5|126342.5|126242.5|126342.5|126242.5|126299.5|126199.5|273
1651024500000|2022-04-27 01:55:00|126343|126243|126379.3|126279.3|126423|126323|126322.5|126222.5|230
1651024800000|2022-04-27 02:00:00|126383|126283|126427.5|126327.5|126439.6|126339.6|126383|126283|340
1651025100000|2022-04-27 02:05:00|126427|126327|126423|126323|126451|126351|126398|126298|332
1651025400000|2022-04-27 02:10:00|126422.8|126322.8|126362|126262|126424|126324|126337.5|126237.5|297
1651025700000|2022-04-27 02:15:00|126361|126261|126425.5|126325.5|126434.5|126334.5|126352.5|126252.5|264
1651026000000|2022-04-27 02:20:00|126426|126326|126456|126356|126467.5|126367.5|126414|126314|227
1651026300000|2022-04-27 02:25:00|126457|126357|126458.5|126358.5|126515.5|126415.5|126446|126346|269
1651026600000|2022-04-27 02:30:00|126458|126358|126538|126438|126551|126451|126458|126358|341
1651026900000|2022-04-27 02:35:00|126538.6|126438.6|126433|126333|126547.3|126447.3|126415|126315|396
1651027200000|2022-04-27 02:40:00|126430.5|126330.5|126423|126323|126444|126344|126382|126282|338
1651027500000|2022-04-27 02:45:00|126424.7|126324.7|126451.7|126351.7|126478|126378|126424.7|126324.7|211
1651027800000|2022-04-27 02:50:00|126444.9|126344.9|126382|126282|126469.2|126369.2|126354.5|126254.5|311
1651028100000|2022-04-27 02:55:00|126382.5|126282.5|126394.5|126294.5|126412|126312|126371.5|126271.5|273
1651028400000|2022-04-27 03:00:00|126388.2|126288.2|126226.5|126126.5|126388.2|126288.2|126197.5|126097.5|409
1651028700000|2022-04-27 03:05:00|126222|126122|126229|126129|126270|126170|126200.5|126100.5|388
1651029000000|2022-04-27 03:10:00|126229.1|126129.1|126237|126137|126251|126151|126192.7|126092.7|298
1651029300000|2022-04-27 03:15:00|126237.5|126137.5|126267|126167|126283|126183|126232.5|126132.5|276
1651029600000|2022-04-27 03:20:00|126266.5|126166.5|126242|126142|126274|126174|126225|126125|214
1651029900000|2022-04-27 03:25:00|126239|126139|126182.5|126082.5|126254.5|126154.5|126167.5|126067.5|225
1651030200000|2022-04-27 03:30:00|126183|126083|126212|126112|126219.5|126119.5|126182.5|126082.5|112
1651030500000|2022-04-27 03:35:00|126218.5|126118.5|126253.5|126153.5|126261.5|126161.5|126209|126109|168
1651030800000|2022-04-27 03:40:00|126254|126154|126198.5|126098.5|126286.9|126186.9|126180.1|126080.1|265
1651031100000|2022-04-27 03:45:00|126199|126099|126222|126122|126235.5|126135.5|126184.1|126084.1|186
1651031400000|2022-04-27 03:50:00|126222.5|126122.5|126269|126169|126269|126169|126222.5|126122.5|163
1651031700000|2022-04-27 03:55:00|126266|126166|126244|126144|126268|126168|126244|126144|122
1651032000000|2022-04-27 04:00:00|126244.5|126144.5|126250|126150|126269.1|126169.1|126231.5|126131.5|148
1651032300000|2022-04-27 04:05:00|126249|126149|126279|126179|126284.8|126184.8|126239.5|126139.5|95
1651032600000|2022-04-27 04:10:00|126276.3|126176.3|126310.5|126210.5|126321|126221|126270|126170|144
1651032900000|2022-04-27 04:15:00|126311|126211|126311|126211|126328|126228|126305.5|126205.5|138
1651033200000|2022-04-27 04:20:00|126310.5|126210.5|126322.7|126222.7|126324|126224|126306.5|126206.5|92
1651033500000|2022-04-27 04:25:00|126322.5|126222.5|126320|126220|126327|126227|126304.5|126204.5|132
1651033800000|2022-04-27 04:30:00|126319.5|126219.5|126358.5|126258.5|126371.7|126271.7|126309|126209|235
1651034100000|2022-04-27 04:35:00|126364.3|126264.3|126394.4|126294.4|126404.9|126304.9|126351.7|126251.7|225
1651034400000|2022-04-27 04:40:00|126395.5|126295.5|126352.5|126252.5|126404.4|126304.4|126313.5|126213.5|236
1651034700000|2022-04-27 04:45:00|126353|126253|126341.5|126241.5|126356.5|126256.5|126333.1|126233.1|137
1651035000000|2022-04-27 04:50:00|126342.5|126242.5|126419.3|126319.3|126419.4|126319.4|126342.5|126242.5|242
1651035300000|2022-04-27 04:55:00|126416.8|126316.8|126400.5|126300.5|126437.5|126337.5|126373.5|126273.5|208
1651035600000|2022-04-27 05:00:00|126400|126300|126381.4|126281.4|126400.5|126300.5|126353.4|126253.4|244
1651035900000|2022-04-27 05:05:00|126382|126282|126350|126250|126389|126289|126346|126246|144
1651036200000|2022-04-27 05:10:00|126349|126249|126357.5|126257.5|126372|126272|126341.4|126241.4|212
1651036500000|2022-04-27 05:15:00|126358.2|126258.2|126331|126231|126367.7|126267.7|126330.7|126230.7|216
1651036800000|2022-04-27 05:20:00|126332|126232|126334.5|126234.5|126337.3|126237.3|126311.5|126211.5|177
1651037100000|2022-04-27 05:25:00|126343.5|126243.5|126268|126168|126358|126258|126256|126156|262
1651037400000|2022-04-27 05:30:00|126267|126167|126320|126220|126332|126232|126262.2|126162.2|250
1651037700000|2022-04-27 05:35:00|126320.5|126220.5|126292|126192|126329|126229|126245.3|126145.3|252
1651038000000|2022-04-27 05:40:00|126291.5|126191.5|126263|126163|126291.5|126191.5|126257.8|126157.8|213
1651038300000|2022-04-27 05:45:00|126263.5|126163.5|126320.5|126220.5|126321.2|126221.2|126263|126163|233
1651038600000|2022-04-27 05:50:00|126321|126221|126318.2|126218.2|126341.2|126241.2|126308.4|126208.4|183
1651038900000|2022-04-27 05:55:00|126318.4|126218.4|126356.5|126256.5|126381.5|126281.5|126317.9|126217.9|223
1651039200000|2022-04-27 06:00:00|126355|126255|126395.5|126295.5|126407.2|126307.2|126352.5|126252.5|318
1651039500000|2022-04-27 06:05:00|126394.9|126294.9|126458.3|126358.3|126485|126385|126367.8|126267.8|300
1651039800000|2022-04-27 06:10:00|126459.6|126359.6|126477.1|126377.1|126506.5|126406.5|126424.1|126324.1|497
1651040100000|2022-04-27 06:15:00|126478.1|126378.1|126548.5|126448.5|126652.8|126552.8|126478.1|126378.1|447
1651040400000|2022-04-27 06:20:00|126549|126449|126600|126500|126639.5|126539.5|126542.5|126442.5|332
1651040700000|2022-04-27 06:25:00|126601|126501|126638|126538|126672.9|126572.9|126594.2|126494.2|331
1651041000000|2022-04-27 06:30:00|126640|126540|126536.5|126436.5|126641|126541|126517.5|126417.5|215
1651041300000|2022-04-27 06:35:00|126536|126436|126620|126520|126624.5|126524.5|126533|126433|80
1651041600000|2022-04-27 06:40:00|126619.6|126519.6|126609.5|126509.5|126633.9|126533.9|126604.1|126504.1|127
1651041900000|2022-04-27 06:45:00|126609.1|126509.1|126596.1|126496.1|126624.4|126524.4|126596.1|126496.1|57
1651042200000|2022-04-27 06:50:00|126596.5|126496.5|126587.5|126487.5|126596.5|126496.5|126577.5|126477.5|35
1651042500000|2022-04-27 06:55:00|126586|126486|126584|126484|126588.5|126488.5|126565.6|126465.6|92
1651042800000|2022-04-27 07:00:00|126583.8|126483.8|126550.6|126450.6|126585|126485|126531|126431|94
1651043100000|2022-04-27 07:05:00|126554.4|126454.4|126560|126460|126581.7|126481.7|126547|126447|216
1651043400000|2022-04-27 07:10:00|126561.6|126461.6|126618.8|126518.8|126621.5|126521.5|126561.4|126461.4|209
1651043700000|2022-04-27 07:15:00|126618.7|126518.7|126657.1|126557.1|126669.8|126569.8|126614.4|126514.4|300
1651044000000|2022-04-27 07:20:00|126657.8|126557.8|126821.4|126721.4|126846.4|126746.4|126650.4|126550.4|339
1651044300000|2022-04-27 07:25:00|126821.9|126721.9|126836.4|126736.4|126844.5|126744.5|126786.4|126686.4|271
1651044600000|2022-04-27 07:30:00|126835.2|126735.2|126800.4|126700.4|126840.5|126740.5|126786.6|126686.6|306
1651044900000|2022-04-27 07:35:00|126798.5|126698.5|126801|126701|126810.1|126710.1|126791|126691|125
1651045200000|2022-04-27 07:40:00|126808.1|126708.1|126785.2|126685.2|126809.1|126709.1|126782.1|126682.1|167
1651045500000|2022-04-27 07:45:00|126783.9|126683.9|126676.1|126576.1|126789.5|126689.5|126673.1|126573.1|201
1651045800000|2022-04-27 07:50:00|126675.1|126575.1|126545.7|126445.7|126688.1|126581.1|126531.1|126431.1|121
1651046100000|2022-04-27 07:55:00|126546.5|126446.5|126584|126484|126770.1|126570.1|126546.5|126443|183
1651046400000|2022-04-27 08:00:00|126584.4|126484.4|126671.1|126571.1|126721.1|126571.1|126541|126424.1|287
1651046700000|2022-04-27 08:05:00|126669.1|126569.1|126709.5|126609.5|126811.1|126641.1|126669.1|126542.1|59
1651047000000|2022-04-27 08:10:00|126710.5|126610.5|126655.7|126555.7|126774.1|126616|126636|126522.1|117
1651047300000|2022-04-27 08:15:00|126656.5|126556.5|126593|126493|126668.4|126568.4|126581.4|126441|241
1651047600000|2022-04-27 08:20:00|126598.1|126498.1|126596|126496|126614.1|126514.1|126569.5|126469.5|198
1651047900000|2022-04-27 08:25:00|126597|126497|126602.1|126502.1|126616.1|126516.1|126589|126489|167
1651048200000|2022-04-27 08:30:00|126598.4|126498.4|126603.4|126503.4|126624.5|126524.5|126585|126485|172
1651048500000|2022-04-27 08:35:00|126603|126503|126616|126516|126632|126532|126588.1|126488.1|197
1651048800000|2022-04-27 08:40:00|126615.4|126515.4|126633.4|126533.4|126662.4|126562.4|126605.4|126505.4|171
1651049100000|2022-04-27 08:45:00|126637.4|126537.4|126657|126557|126666.5|126566.5|126637.4|126537.4|169
1651049400000|2022-04-27 08:50:00|126657.4|126557.4|126701|126601|126715.4|126615.4|126657.4|126557.4|181
1651049700000|2022-04-27 08:55:00|126696.5|126596.5|126636|126536|126729.9|126629.9|126633.6|126487|268
1651050000000|2022-04-27 09:00:00|126636.7|126536.7|126648.2|126548.2|126654.9|126554.9|126636.7|126536.7|15
1651050300000|2022-04-27 09:05:00|126649.2|126549.2|126663.7|126563.7|126686.4|126586.4|126644.2|126544.2|38
1651050600000|2022-04-27 09:10:00|126664.7|126564.7|126653.7|126553.7|126685|126585|126653.7|126553.7|24
1651050900000|2022-04-27 09:15:00|126653.5|126553.5|126659|126559|126661|126561|126652|126552|10
1651051200000|2022-04-27 09:20:00|126658|126558|126639|126539|126658|126558|126639|126539|11
1651051500000|2022-04-27 09:25:00|126638.7|126538.7|126583.6|126483.6|126641.4|126541.4|126582.5|126482.5|111
1651051800000|2022-04-27 09:30:00|126583.2|126483.2|126597.7|126497.7|126603.9|126503.9|126574.9|126474.9|611
1651052100000|2022-04-27 09:35:00|126597.9|126497.9|126581.2|126481.2|126600.9|126500.9|126580.7|126480.7|191
1651052400000|2022-04-27 09:40:00|126581.4|126481.4|126590|126490|126593|126493|126575.8|126475.8|506
1651052700000|2022-04-27 09:45:00|126591.4|126491.4|126580.4|126480.4|126594|126494|126571.4|126471.4|22
1651053000000|2022-04-27 09:50:00|126581.4|126481.4|126593.4|126493.4|126595|126495|126581.4|126481.4|4
1651053300000|2022-04-27 09:55:00|126593|126493|126588|126488|126595|126495|126588|126488|6
1651053600000|2022-04-27 10:00:00|126593|126493|126593|126493|126593|126493|126590.4|126490.4|6
1651053900000|2022-04-27 10:05:00|126590.2|126490.2|126581.4|126481.4|126614|126514|126581.4|126481.4|40
1651054200000|2022-04-27 10:10:00|126591|126491|126575.4|126475.4|126591|126491|126573|126473|228
1651054500000|2022-04-27 10:15:00|126577.4|126477.4|126574.4|126474.4|126578.2|126478.2|126574.4|126474.4|284
1651054800000|2022-04-27 10:20:00|126574|126474|126510.1|126410.1|126575|126475|126510.1|126410.1|44
1651055100000|2022-04-27 10:25:00|126509.6|126409.6|126435.9|126335.9|126509.6|126409.6|126434.4|126334.4|31
1651055400000|2022-04-27 10:30:00|126435.1|126335.1|126463.4|126363.4|126468.4|126368.4|126423|126323|37
1651055700000|2022-04-27 10:35:00|126464|126364|126491|126391|126493.5|126393.5|126464|126364|28
1651056000000|2022-04-27 10:40:00|126490|126390|126457.1|126357.1|126490|126390|126456.6|126356.6|22
1651056300000|2022-04-27 10:45:00|126456.6|126356.6|126488|126388|126495|126395|126456.6|126356.6|54
1651056600000|2022-04-27 10:50:00|126489|126389|126494|126394|126496|126396|126489|126389|4
1651056900000|2022-04-27 10:55:00|126496.9|126396.9|126483.6|126383.6|126496.9|126396.9|126472.1|126372.1|14
1651057200000|2022-04-27 11:00:00|126484|126384|126453|126353|126487|126387|126451|126351|16
1651057500000|2022-04-27 11:05:00|126449|126349|126449|126349|126449|126349|126449|126349|1
1651057800000|2022-04-27 11:10:00|126444.5|126344.5|126500.1|126300.1|126508|126376.5|126444.5|126299|27
1651058100000|2022-04-27 11:15:00|126492.1|126292.1|126510.1|126410.1|126511.1|126410.1|126471.4|126292.1|27
1651058400000|2022-04-27 11:20:00|126510|126410|126701.5|126501.5|126718|126564|126501|126357|136
1651058700000|2022-04-27 11:25:00|126692|126492|126746.1|126546.1|126746.1|126546.1|126689|126489|58
1651059000000|2022-04-27 11:30:00|126737.1|126537.1|126650|126550|126765.1|126584|126638|126461.6|47
1651059300000|2022-04-27 11:35:00|126644.1|126544.1|126760|126660|126790.1|126660|126630.1|126461.1|52
1651059600000|2022-04-27 11:40:00|126756.4|126656.4|126729.5|126629.5|126760.1|126660.1|126722.5|126622.5|74
1651059900000|2022-04-27 11:45:00|126728.5|126628.5|126765.1|126665.1|126767.1|126665.1|126702|126502|61
1651060200000|2022-04-27 11:50:00|126760.4|126660.4|126859.5|126759.5|126864.5|126764.5|126760.4|126634.1|93
1651060500000|2022-04-27 11:55:00|126859.1|126759.1|126861.2|126761.2|126872.6|126772.6|126855.1|126755.1|70
1651060800000|2022-04-27 12:00:00|126861.7|126761.7|126886.8|126786.8|126919.8|126819.8|126861.2|126761.2|110
1651061100000|2022-04-27 12:05:00|126888.8|126788.8|126866.9|126766.9|126899.2|126799.2|126854.9|126754.9|77
1651061400000|2022-04-27 12:10:00|126876.9|126776.9|126875|126775|126878.3|126778.3|126847.8|126747.8|38
1651061700000|2022-04-27 12:15:00|126874.5|126774.5|126887.1|126787.1|126887.6|126787.6|126864.3|126764.3|24
1651062000000|2022-04-27 12:20:00|126888.1|126788.1|126841.8|126741.8|126888.1|126788.1|126841.3|126741.3|44
1651062300000|2022-04-27 12:25:00|126867.7|126767.7|126875.5|126775.5|126895|126795|126861.5|126761.5|62
1651062600000|2022-04-27 12:30:00|126874.5|126774.5|126937.4|126837.4|126939|126839|126870|126770|48
1651062900000|2022-04-27 12:35:00|126941.5|126841.5|126927.2|126827.2|126958.5|126858.5|126900.6|126729|70
1651063200000|2022-04-27 12:40:00|126928.2|126828.2|127017.2|126917.2|127017.2|126917.2|126926.7|126826.7|56
1651063500000|2022-04-27 12:45:00|127016.7|126916.7|127053.7|126953.7|127053.7|126953.7|127003.1|126903.1|76
1651063800000|2022-04-27 12:50:00|127054.2|126954.2|127070.4|126970.4|127134|126985|126997.9|126897.9|62
1651064100000|2022-04-27 12:55:00|127071|126971|127025.8|126925.8|127076.1|126971|126974.1|126776.1|94
1651064400000|2022-04-27 13:00:00|127026.1|126926.1|127063|126863|127065.1|126926.1|126964.1|126764.1|80
1651064700000|2022-04-27 13:05:00|127062|126862|127016.5|126816.5|127062|126884.5|126958|126806.5|128
1651065000000|2022-04-27 13:10:00|127019.5|126819.5|127023.5|126823.5|127036.5|126836.5|127014|126814|138
1651065300000|2022-04-27 13:15:00|127024|126824|126984|126884|127038|126917.5|126976|126823.5|142
1651065600000|2022-04-27 13:20:00|126983|126883|126994.5|126894.5|127052|126952|126983|126883|165
1651065900000|2022-04-27 13:25:00|126988|126888|127015|126915|127059|126934.8|126972|126836|150
1651066200000|2022-04-27 13:30:00|127012|126912|127048.5|126848.5|127049.5|126912|126984|126848.5|64
1651066500000|2022-04-27 13:35:00|127049.5|126849.5|127050.5|126850.5|127065|126899|126973|126835|169
1651066800000|2022-04-27 13:40:00|127050|126850|126964.5|126864.5|127079.5|126911.5|126964|126850|140
1651067100000|2022-04-27 13:45:00|126964|126864|126873.5|126773.5|127022.3|126864.5|126873|126716|172
1651067400000|2022-04-27 13:50:00|126872|126772|126885|126785|126906|126785|126856|126706|112
1651067700000|2022-04-27 13:55:00|126884|126784|126905.5|126805.5|126921|126821|126878.5|126778.5|124
1651068000000|2022-04-27 14:00:00|126906|126806|127001|126801|127008.1|126837.5|126885|126761|148
1651068300000|2022-04-27 14:05:00|127000|126800|126973|126873|127000|126873|126937|126782.5|303
1651068600000|2022-04-27 14:10:00|126972.5|126872.5|126958.5|126858.5|126972.5|126872.5|126937.5|126837.5|64
1651068900000|2022-04-27 14:15:00|126959|126859|127012|126912|127047|126912.5|126959|126820.5|142
1651069200000|2022-04-27 14:20:00|127013|126913|127027|126927|127080.5|126932|127012.5|126861|305
1651069500000|2022-04-27 14:25:00|127026|126926|127065|126965|127065|126965|127025.5|126925.5|177
1651069800000|2022-04-27 14:30:00|127064.5|126964.5|127121.5|127021.5|127121.5|127021.5|127063|126963|83
1651070100000|2022-04-27 14:35:00|127116|127016|127038|126938|127116|127016|127028.5|126889|109
1651070400000|2022-04-27 14:40:00|127037.5|126937.5|127012|126912|127086|126943|127012|126848.1|102
1651070700000|2022-04-27 14:45:00|127009.5|126909.5|126863.5|126763.5|127009.5|126909.5|126812|126684.5|169
1651071000000|2022-04-27 14:50:00|126863|126763|126882|126782|126890|126790|126862|126762|43
1651071300000|2022-04-27 14:55:00|126898|126798|127069.5|126869.5|127069.5|126869.5|126867.3|126767.3|168
1651071600000|2022-04-27 15:00:00|127069|126869|127056|126856|127069.5|126869.5|127022.3|126822.3|97
1651071900000|2022-04-27 15:05:00|127055.5|126855.5|127114.1|126914.1|127134.5|126934.5|127055|126855|274
1651072200000|2022-04-27 15:10:00|127113|126913|127121|126921|127127.9|126927.9|127113|126913|119
1651072500000|2022-04-27 15:15:00|127120.5|126920.5|127091|126891|127120.5|126920.5|127091|126891|19
1651072800000|2022-04-27 15:20:00|127091.5|126891.5|127028.5|126928.5|127091.5|126945.5|127024|126891.5|51
1651073100000|2022-04-27 15:25:00|127026|126926|127012.5|126912.5|127028.5|126928.5|127012.5|126912.5|33
1651073400000|2022-04-27 15:30:00|127013|126913|127013.1|126813.1|127045|126917|126998.5|126812.5|51
1651073700000|2022-04-27 15:35:00|127013.6|126813.6|126982|126882|127034|126882.5|126982|126807.6|83
1651074000000|2022-04-27 15:40:00|126981.5|126881.5|126986|126886|126996.5|126896.5|126976|126876|29
1651074300000|2022-04-27 15:45:00|126986.5|126886.5|127045|126845|127046|126897|126977|126844.5|54
1651074600000|2022-04-27 15:50:00|127044.5|126844.5|127068|126868|127071.5|126871.5|127044.5|126844.5|59
1651074900000|2022-04-27 15:55:00|127072.5|126872.5|127071.8|126871.8|127104.9|126904.9|127056.1|126856.1|25
1651075200000|2022-04-27 16:00:00|127053|126853|127087.5|126887.5|127093.5|126893.5|127042.3|126842.3|80
1651075500000|2022-04-27 16:05:00|127085.5|126885.5|127006.9|126806.9|127085.5|126885.5|126985.1|126785.1|44
1651075800000|2022-04-27 16:10:00|127006.5|126806.5|126985|126785|127016.5|126816.5|126984|126784|152
1651076100000|2022-04-27 16:15:00|126985.5|126785.5|126918.5|126818.5|127001|126826|126918|126772|199
1651076400000|2022-04-27 16:20:00|126921.5|126821.5|126886.5|126786.5|126979|126839|126884|126770|88
1651076700000|2022-04-27 16:25:00|126885.5|126785.5|126864|126764|126929.5|126787|126862.5|126729.5|57
1651077000000|2022-04-27 16:30:00|126863.5|126763.5|126873.9|126673.9|126931.6|126783.5|126861|126673.9|167
1651077300000|2022-04-27 16:35:00|126873.4|126673.4|126914.3|126714.3|126914.3|126751|126813.5|126672.9|117
1651077600000|2022-04-27 16:40:00|126926.6|126726.6|126853|126653|126926.6|126726.6|126839.1|126639.1|42
1651077900000|2022-04-27 16:45:00|126853.5|126653.5|126740.6|126540.6|126866.5|126666.5|126731.3|126531.3|87
1651078200000|2022-04-27 16:50:00|126740.1|126540.1|126774.5|126574.5|126775|126575|126715.5|126515.5|88
1651078500000|2022-04-27 16:55:00|126775|126575|126775|126575|126775.5|126575.5|126774.5|126574.5|17
1651078800000|2022-04-27 17:00:00|126775.5|126575.5|126825|126625|126869|126690|126719|126574.5|82
1651079100000|2022-04-27 17:05:00|126824.5|126624.5|126824.5|126624.5|126835|126659|126758.5|126582|78
1651079400000|2022-04-27 17:10:00|126825|126625|126757.5|126557.5|126825|126625|126754.5|126554.5|158
1651079700000|2022-04-27 17:15:00|126757|126557|126658.5|126458.5|126783|126583|126636|126436|121
1651080000000|2022-04-27 17:20:00|126658|126458|126764|126564|126852|126572|126654.5|126454.5|127
1651080300000|2022-04-27 17:25:00|126749|126549|126765.5|126565.5|126779|126579|126746|126546|100
1651080600000|2022-04-27 17:30:00|126766.5|126566.5|126760.5|126560.5|126766.5|126566.5|126757.5|126557.5|41
1651080900000|2022-04-27 17:35:00|126759.5|126559.5|126751|126551|126759.5|126559.5|126750|126550|17
1651081200000|2022-04-27 17:40:00|126751.5|126551.5|126771|126571|126774.5|126574.5|126749|126549|46
1651081500000|2022-04-27 17:45:00|126770.5|126570.5|126760|126560|126837.1|126637.1|126757.5|126557.5|114
1651081800000|2022-04-27 17:50:00|126760.5|126560.5|126748.5|126548.5|126761|126561|126741.5|126541.5|181
1651082100000|2022-04-27 17:55:00|126748|126548|126743|126543|126748.5|126548.5|126741|126541|44
1651082400000|2022-04-27 18:00:00|126743.5|126543.5|126701|126501|126743.5|126543.5|126701|126501|66
1651082700000|2022-04-27 18:05:00|126700.5|126500.5|126645.5|126545.5|126700.5|126562|126643.5|126500.5|55
1651083000000|2022-04-27 18:10:00|126645|126545|126695.5|126495.5|126695.5|126545.5|126645|126493.5|59
1651083300000|2022-04-27 18:15:00|126696|126496|126735|126535|126760|126560|126696|126496|30
1651083600000|2022-04-27 18:20:00|126735.5|126535.5|126669.5|126569.5|126735.5|126570|126657|126507|35
1651083900000|2022-04-27 18:25:00|126670|126570|126767.7|126567.7|126772.5|126572.5|126669.5|126542|108
1651084200000|2022-04-27 18:30:00|126768.2|126568.2|126770.5|126570.5|126770.5|126570.5|126756.1|126556.1|37
1651084500000|2022-04-27 18:35:00|126771|126571|126766|126566|126774.5|126574.5|126765.5|126565.5|23
1651084800000|2022-04-27 18:40:00|126766.5|126566.5|126746|126546|126766.5|126566.5|126744.4|126544.4|28
1651085100000|2022-04-27 18:45:00|126746.5|126546.5|126740.5|126540.5|126746.5|126546.5|126738.6|126538.6|33
1651085400000|2022-04-27 18:50:00|126741|126541|126741|126541|126741|126541|126739.2|126539.2|3
1651085700000|2022-04-27 18:55:00|126742|126542|126751|126551|126765|126565|126742|126542|48
1651100400000|2022-04-27 23:00:00|126758.5|126558.5|126758.5|126558.5|126758.5|126558.5|126758.5|126558.5|1
1651104000000|2022-04-28 00:00:00|126373.1|126013.1|126521.5|126321.5|126521.7|126321.7|126373.1|126013.1|165
1651104300000|2022-04-28 00:05:00|126522.5|126322.5|126530|126430|126597.7|126443.5|126497.2|126311.5|284
1651104600000|2022-04-28 00:10:00|126528|126428|126527.5|126427.5|126555.9|126455.9|126476|126376|207
1651104900000|2022-04-28 00:15:00|126529.5|126429.5|126517.1|126417.1|126609.5|126509.5|126470.4|126370.4|309
1651105200000|2022-04-28 00:20:00|126517.4|126417.4|126650.4|126550.4|126672|126560.5|126483.1|126383.1|386
1651105500000|2022-04-28 00:25:00|126641.4|126541.4|126655.5|126555.5|126673.5|126573.5|126598.5|126498.5|208
1651105800000|2022-04-28 00:30:00|126656|126556|126644.5|126544.5|126687|126587|126636|126536|255
1651106100000|2022-04-28 00:35:00|126650.5|126550.5|126625|126525|126661|126561|126615.5|126515.5|220
1651106400000|2022-04-28 00:40:00|126625.5|126525.5|126614.5|126514.5|126642.5|126542.5|126614.5|126514.5|148
1651106700000|2022-04-28 00:45:00|126614|126514|126608|126508|126627|126527|126593.5|126493.5|209
1651107000000|2022-04-28 00:50:00|126608.5|126508.5|126650.5|126550.5|126666.5|126566.5|126583|126483|216
1651107300000|2022-04-28 00:55:00|126651.5|126551.5|126624.9|126524.9|126686|126586|126624.9|126524.9|268
1651107600000|2022-04-28 01:00:00|126620.9|126520.9|126520.5|126420.5|126635|126535|126518.7|126418.7|409
1651107900000|2022-04-28 01:05:00|126519.5|126419.5|126626.5|126526.5|126636.5|126536.5|126512|126412|332
1651108200000|2022-04-28 01:10:00|126626|126526|126648|126548|126684|126584|126616.5|126516.5|332
1651108500000|2022-04-28 01:15:00|126648.5|126548.5|126622.7|126522.7|126661.5|126561.5|126596|126496|296
1651108800000|2022-04-28 01:20:00|126622|126522|126626|126526|126657.5|126557.5|126621.2|126521.2|218
1651109100000|2022-04-28 01:25:00|126625.8|126525.8|126702|126602|126719.5|126619.5|126620.5|126520.5|218
1651109400000|2022-04-28 01:30:00|126706|126606|126744|126644|126778.2|126678.2|126701|126601|273
1651109700000|2022-04-28 01:35:00|126743.5|126643.5|126736.1|126636.1|126788|126688|126734.8|126634.8|248
1651110000000|2022-04-28 01:40:00|126737.1|126637.1|126748.4|126648.4|126797.2|126697.2|126736.1|126636.1|359
1651110300000|2022-04-28 01:45:00|126748.7|126648.7|126736.4|126636.4|126777.7|126677.7|126729.4|126629.4|231
1651110600000|2022-04-28 01:50:00|126730.8|126630.8|126775.4|126675.4|126779.8|126679.8|126685.4|126585.4|181
1651110900000|2022-04-28 01:55:00|126772.4|126672.4|126783.5|126683.5|126816.4|126716.4|126743.3|126643.3|318
1651111200000|2022-04-28 02:00:00|126779|126679|126791.1|126691.1|126803.6|126703.6|126744.8|126644.8|307
1651111500000|2022-04-28 02:05:00|126791.4|126691.4|126862.1|126762.1|126884.1|126784.1|126791.1|126691.1|259
1651111800000|2022-04-28 02:10:00|126861.4|126761.4|126856.1|126756.1|126916.1|126816.1|126843.7|126743.7|298
1651112100000|2022-04-28 02:15:00|126857.5|126757.5|126948.1|126848.1|126948.1|126848.1|126856.1|126756.1|221
1651112400000|2022-04-28 02:20:00|126949.5|126849.5|126934.5|126834.5|126988.5|126888.5|126919.5|126819.5|331
1651112700000|2022-04-28 02:25:00|126931.5|126831.5|126907.1|126807.1|126940.1|126840.1|126884|126784|211
1651113000000|2022-04-28 02:30:00|126913.4|126813.4|126943.1|126843.1|126948.5|126848.5|126859.1|126759.1|245
1651113300000|2022-04-28 02:35:00|126942.5|126842.5|126915.5|126815.5|126955.5|126855.5|126915.5|126815.5|219
1651113600000|2022-04-28 02:40:00|126905.5|126805.5|126879.1|126779.1|126906.5|126806.5|126858.1|126758.1|209
1651113900000|2022-04-28 02:45:00|126870.5|126770.5|126857.4|126757.4|126880.4|126780.4|126838.5|126738.5|210
1651114200000|2022-04-28 02:50:00|126851.5|126751.5|126929.1|126829.1|126935.1|126835.1|126829.5|126729.5|221
1651114500000|2022-04-28 02:55:00|126928.1|126828.1|126984|126884|126994.2|126894.2|126911.1|126811.1|235
1651114800000|2022-04-28 03:00:00|126980.5|126880.5|126912.1|126812.1|127004.5|126904.5|126826|126726|361
1651115100000|2022-04-28 03:05:00|126910.6|126810.6|126966|126866|127001|126901|126899.1|126799.1|278
1651115400000|2022-04-28 03:10:00|126965|126865|127031.4|126931.4|127063.5|126963.5|126929.9|126829.9|542
1651115700000|2022-04-28 03:15:00|127035.4|126935.4|127142.6|127042.6|127193|127093|127004.4|126904.4|546
1651116000000|2022-04-28 03:20:00|127142.1|127042.1|127135|127035|127239.2|127139.2|127121.5|126991.2|622
1651116300000|2022-04-28 03:25:00|127134.5|127034.5|127038.4|126938.4|127143.5|127043.5|127029.5|126929.5|409
1651116600000|2022-04-28 03:30:00|127039.4|126939.4|127079.1|126979.1|127081|126981|127039|126939|311
1651116900000|2022-04-28 03:35:00|127078|126978|127096.1|126996.1|127107.1|127007.1|127035|126935|310
1651117200000|2022-04-28 03:40:00|127087.1|126987.1|127126.4|127026.4|127138.1|127038.1|127052.1|126952.1|294
1651117500000|2022-04-28 03:45:00|127125.5|127025.5|127146.1|127046.1|127180.1|127080.1|127100.5|127000.5|300
1651117800000|2022-04-28 03:50:00|127146|127046|127128.5|127028.5|127194.5|127094.5|127045|126945|329
1651118100000|2022-04-28 03:55:00|127129|127029|127170.5|127070.5|127170.5|127070.5|127108.1|127008.1|239
1651118400000|2022-04-28 04:00:00|127172.1|127072.1|127150.5|127050.5|127190.1|127090.1|127133.1|127033.1|227
1651118700000|2022-04-28 04:05:00|127138.1|127038.1|127146.5|127046.5|127163.4|127063.4|127112.4|127012.4|175
1651119000000|2022-04-28 04:10:00|127145.1|127045.1|127147.1|127047.1|127164.1|127064.1|127128.1|127028.1|146
1651119300000|2022-04-28 04:15:00|127144.1|127044.1|127175.1|127075.1|127206.1|127106.1|127143.1|127043.1|257
1651119600000|2022-04-28 04:20:00|127169.1|127069.1|127214|127114|127222.1|127122.1|127154.1|127054.1|177
1651119900000|2022-04-28 04:25:00|127216|127116|127208.1|127108.1|127237.4|127137.4|127172.1|127072.1|209
1651120200000|2022-04-28 04:30:00|127207.5|127107.5|127144.5|127044.5|127218.5|127118.5|127141.5|127041.5|211
1651120500000|2022-04-28 04:35:00|127146.5|127046.5|127132.1|127032.1|127174.1|127074.1|127132.1|127032.1|184
1651120800000|2022-04-28 04:40:00|127128|127028|127153.1|127053.1|127162.1|127062.1|127122.5|127022.5|203
1651121100000|2022-04-28 04:45:00|127154.5|127054.5|127142.1|127042.1|127179.5|127079.5|127141.1|127041.1|175
1651121400000|2022-04-28 04:50:00|127141.5|127041.5|127201.5|127101.5|127203.5|127103.5|127121.5|127021.5|247
1651121700000|2022-04-28 04:55:00|127201.1|127101.1|127275.5|127175.5|127275.5|127175.5|127195.4|127095.4|200
1651122000000|2022-04-28 05:00:00|127279.1|127179.1|127339.1|127239.1|127339.1|127239.1|127256.6|127156.6|385
1651122300000|2022-04-28 05:05:00|127340.1|127240.1|127354.1|127254.1|127369.1|127269.1|127319.1|127219.1|298
1651122600000|2022-04-28 05:10:00|127355.1|127255.1|127325.4|127225.4|127380.1|127280.1|127321.5|127221.5|277
1651122900000|2022-04-28 05:15:00|127333.1|127233.1|127392.1|127292.1|127399.1|127299.1|127319.1|127219.1|320
1651123200000|2022-04-28 05:20:00|127388.1|127288.1|127476.6|127376.6|127513.4|127413.4|127383.5|127283.5|370
1651123500000|2022-04-28 05:25:00|127479.3|127379.3|127407.8|127307.8|127510.1|127410.1|127329.4|127229.4|454
1651123800000|2022-04-28 05:30:00|127407.3|127307.3|127396.5|127296.5|127426.1|127326.1|127381.1|127281.1|343
1651124100000|2022-04-28 05:35:00|127394.1|127294.1|127396.5|127296.5|127428.1|127328.1|127348.5|127248.5|405
1651124400000|2022-04-28 05:40:00|127397.6|127297.6|127417.4|127317.4|127529.9|127429.9|127393.1|127293.1|415
1651124700000|2022-04-28 05:45:00|127416|127316|127335.7|127235.7|127427|127327|127335.7|127235.7|574
1651125000000|2022-04-28 05:50:00|127334.1|127234.1|127376.8|127276.8|127414.5|127314.5|127314.2|127214.2|437
1651125300000|2022-04-28 05:55:00|127383.1|127283.1|127376|127276|127400.9|127300.9|127336.1|127236.1|368
1651125600000|2022-04-28 06:00:00|127375|127275|127346.1|127246.1|127401.5|127301.5|127332.5|127232.5|339
1651125900000|2022-04-28 06:05:00|127346|127246|127320.6|127220.6|127366.1|127266.1|127317.6|127217.6|280
1651126200000|2022-04-28 06:10:00|127323.7|127223.7|127321.6|127221.6|127369.6|127269.6|127315.7|127215.7|282
1651126500000|2022-04-28 06:15:00|127322.6|127222.6|127150.7|127050.7|127325.1|127225.1|127118.1|127018.1|435
1651126800000|2022-04-28 06:20:00|127149.2|127049.2|127182.9|127082.9|127228.2|127128.2|127123.5|127023.5|394
1651127100000|2022-04-28 06:25:00|127184.1|127084.1|127335.4|127235.4|127335.4|127235.4|127169.5|127069.5|301
1651127400000|2022-04-28 06:30:00|127336.1|127236.1|127305.4|127205.4|127397.6|127275.6|127246.6|127146.6|255
1651127700000|2022-04-28 06:35:00|127302.6|127202.6|127267.5|127167.5|127302.6|127202.6|127253.8|127153.8|52
1651128000000|2022-04-28 06:40:00|127277.5|127177.5|127262.6|127162.6|127314.1|127214.1|127262.6|127162.6|50
1651128300000|2022-04-28 06:45:00|127248|127148|127236.5|127136.5|127287.5|127148|127221.3|127076|34
1651128600000|2022-04-28 06:50:00|127237.6|127137.6|127238.6|127138.6|127251.4|127151.4|127231.6|127131.6|46
1651128900000|2022-04-28 06:55:00|127239.1|127139.1|127325.7|127225.7|127410|127287|127239.1|127131.1|168
1651129200000|2022-04-28 07:00:00|127328.5|127228.5|127316.5|127216.5|127341|127241|127277.4|127177.4|125
1651129500000|2022-04-28 07:05:00|127316|127216|127345.2|127245.2|127404.2|127304.2|127316|127216|123
1651129800000|2022-04-28 07:10:00|127345.4|127245.4|127270.4|127170.4|127358.9|127258.9|127258.7|127158.7|179
1651130100000|2022-04-28 07:15:00|127261.4|127161.4|126985.4|126885.4|127264.4|127164.4|126961.2|126794|293
1651130400000|2022-04-28 07:20:00|126986|126886|127029.7|126929.7|127096.5|126955.5|126969.6|126869.6|302
1651130700000|2022-04-28 07:25:00|127030.3|126930.3|127064.6|126964.6|127086.1|126986.1|127007|126907|266
1651131000000|2022-04-28 07:30:00|127074.5|126974.5|126969.1|126869.1|127074.5|126974.5|126958.7|126858.7|262
1651131300000|2022-04-28 07:35:00|126968.5|126868.5|126983|126883|127009.4|126909.4|126961.1|126861.1|251
1651131600000|2022-04-28 07:40:00|126985.5|126885.5|127014|126914|127023.4|126923.4|126968.8|126868.8|204
1651131900000|2022-04-28 07:45:00|127014.4|126914.4|127017|126917|127035.5|126935.5|127013.4|126913.4|180
1651132200000|2022-04-28 07:50:00|127012.5|126912.5|127085.1|126985.1|127100.1|127000.1|127012.5|126912.5|168
1651132500000|2022-04-28 07:55:00|127078|126978|127049|126949|127078|126978|127019.6|126919.6|109
1651132800000|2022-04-28 08:00:00|127050.1|126950.1|127071.5|126971.5|127093|126993|127015.5|126888|258
1651133100000|2022-04-28 08:05:00|127072.5|126972.5|127191.1|127091.1|127193.5|127093.5|127072.1|126972.1|87
1651133400000|2022-04-28 08:10:00|127198.9|127098.9|127222|127122|127247.7|127147.7|127181.7|127081.7|214
1651133700000|2022-04-28 08:15:00|127219.5|127119.5|127234.4|127134.4|127291.2|127191.2|127198.1|127098.1|170
1651134000000|2022-04-28 08:20:00|127234.7|127134.7|127322|127122|127322|127167.1|127211.5|127111.5|241
1651134300000|2022-04-28 08:25:00|127315.1|127115.1|127269.9|127169.9|127317.1|127175.4|127236.5|127109|251
1651134600000|2022-04-28 08:30:00|127277|127177|127234.5|127134.5|127277|127177|127231|127131|112
1651134900000|2022-04-28 08:35:00|127234.9|127134.9|127239.1|127139.1|127247.9|127147.9|127234.5|127134.5|88
1651135200000|2022-04-28 08:40:00|127239.7|127139.7|127254.7|127154.7|127308.7|127161.7|127238.1|127102.4|177
1651135500000|2022-04-28 08:45:00|127258.7|127158.7|127355.7|127155.7|127367.7|127214.3|127254.7|127100.9|224
1651135800000|2022-04-28 08:50:00|127356.4|127156.4|127336.5|127236.5|127368.7|127239.9|127310.7|127156.4|93
1651136100000|2022-04-28 08:55:00|127336.9|127236.9|127385.9|127285.9|127393.9|127293.9|127336.9|127236.9|423
1651136400000|2022-04-28 09:00:00|127386.2|127286.2|127428.5|127328.5|127456.4|127356.4|127382.7|127282.7|400
1651136700000|2022-04-28 09:05:00|127428|127328|127485.1|127385.1|127505.1|127405.1|127417.6|127317.6|128
1651137000000|2022-04-28 09:10:00|127484.1|127384.1|127440.4|127340.4|127491.6|127391.6|127413|127229.6|142
1651137300000|2022-04-28 09:15:00|127439.4|127339.4|127484|127384|127506.9|127406.9|127436|127336|76
1651137600000|2022-04-28 09:20:00|127483|127383|127438.6|127338.6|127501.2|127401.2|127415|127315|68
1651137900000|2022-04-28 09:25:00|127440.1|127340.1|127272.5|127172.5|127440.1|127340.1|127226.3|127091.5|117
1651138200000|2022-04-28 09:30:00|127272.2|127172.2|127277.5|127177.5|127293.5|127180.5|127244|127086|76
1651138500000|2022-04-28 09:35:00|127272.9|127172.9|127251.5|127151.5|127345|127221|127251.5|127138.5|72
1651138800000|2022-04-28 09:40:00|127252|127152|127380.5|127180.5|127392.1|127192.1|127252|127140.1|32
1651139100000|2022-04-28 09:45:00|127382|127182|127384|127284|127450|127284|127360.1|127160.1|29
1651139400000|2022-04-28 09:50:00|127372|127272|127419|127219|127419|127295.4|127330.3|127219|49
1651139700000|2022-04-28 09:55:00|127413|127213|127414.6|127214.6|127419|127219|127400.5|127200.5|11
1651140000000|2022-04-28 10:00:00|127405.6|127205.6|127363.6|127263.6|127445.6|127272.6|127358.6|127205.6|9
1651140300000|2022-04-28 10:05:00|127360.6|127260.6|127319|127219|127360.6|127260.6|127269.6|127169.6|25
1651140600000|2022-04-28 10:10:00|127298.5|127198.5|127323|127223|127323.6|127223.6|127298.5|127198.5|35
1651140900000|2022-04-28 10:15:00|127350.6|127250.6|127370.6|127270.6|127387.2|127287.2|127350.6|127250.6|71
1651141200000|2022-04-28 10:20:00|127370.3|127270.3|127374.4|127274.4|127381.4|127281.4|127354|127254|23
1651141500000|2022-04-28 10:25:00|127374|127274|127365.1|127265.1|127431.2|127290.2|127332.5|127231.2|40
1651141800000|2022-04-28 10:30:00|127364.5|127264.5|127382.7|127282.7|127418.4|127318.4|127364.5|127264.5|23
1651142100000|2022-04-28 10:35:00|127392.1|127292.1|127388.4|127288.4|127393.8|127293.8|127387.5|127287.5|10
1651142700000|2022-04-28 10:45:00|127387.5|127287.5|127387.5|127287.5|127387.5|127287.5|127387.5|127287.5|1
1651143000000|2022-04-28 10:50:00|127387|127287|127413.5|127313.5|127424.2|127324.2|127364.4|127264.4|86
1651143300000|2022-04-28 10:55:00|127414|127314|127489.1|127389.1|127489.1|127389.1|127414|127314|72
1651143600000|2022-04-28 11:00:00|127481.1|127381.1|127480.2|127380.2|127489.6|127389.6|127480.2|127380.2|27
1651143900000|2022-04-28 11:05:00|127482.2|127382.2|127493.2|127393.2|127499.1|127399.1|127476.8|127376.8|33
1651144200000|2022-04-28 11:10:00|127497|127397|127518.5|127418.5|127519.5|127419.5|127496|127396|27
1651144500000|2022-04-28 11:15:00|127518|127418|127535.1|127435.1|127559.9|127459.9|127518|127418|71
1651144800000|2022-04-28 11:20:00|127534.6|127434.6|127536.5|127336.5|127582.6|127455.9|127460.9|127298.1|64
1651145100000|2022-04-28 11:25:00|127462.6|127362.6|127529.5|127329.5|127554.9|127362.6|127462.6|127316.5|11
1651145400000|2022-04-28 11:30:00|127535.5|127335.5|127524.9|127424.9|127535.5|127424.9|127479.2|127320.5|29
1651145700000|2022-04-28 11:35:00|127527.3|127427.3|127525.8|127425.8|127528.8|127428.8|127513.7|127413.7|44
1651146000000|2022-04-28 11:40:00|127525.3|127425.3|127555.5|127455.5|127562.4|127462.4|127523.3|127423.3|20
1651146300000|2022-04-28 11:45:00|127555|127455|127624.2|127524.2|127624.5|127524.5|127555|127455|83
1651146600000|2022-04-28 11:50:00|127626.7|127526.7|127629.8|127529.8|127635.5|127535.5|127623.9|127523.9|65
1651146900000|2022-04-28 11:55:00|127630.3|127530.3|127646.8|127546.8|127671.7|127571.7|127630.3|127530.3|86
1651147200000|2022-04-28 12:00:00|127645.3|127545.3|127628.8|127528.8|127647.5|127547.5|127615.2|127515.2|81
1651147500000|2022-04-28 12:05:00|127626.8|127526.8|127628.2|127528.2|127630.2|127530.2|127619.2|127519.2|23
1651147800000|2022-04-28 12:10:00|127626.9|127526.9|127664.7|127564.7|127664.7|127564.7|127626.9|127526.9|24
1651148100000|2022-04-28 12:15:00|127665.7|127565.7|127694.5|127594.5|127696|127596|127665.7|127565.7|44
1651148400000|2022-04-28 12:20:00|127695|127595|127692.5|127592.5|127715.6|127615.6|127631.4|127431.4|107
1651148700000|2022-04-28 12:25:00|127695.1|127595.1|127594.9|127394.9|127695.1|127595.1|127592.9|127392.9|100
1651149000000|2022-04-28 12:30:00|127595.4|127395.4|127420|127320|127705.1|127563.1|127420|127302.1|171
1651149300000|2022-04-28 12:35:00|127426.1|127326.1|127425.5|127325.5|127509.1|127335.1|127399.5|127299|70
1651149600000|2022-04-28 12:40:00|127426.5|127326.5|127480|127380|127481.5|127381.5|127426.5|127326.5|66
1651149900000|2022-04-28 12:45:00|127476.7|127376.7|127546.1|127446.1|127560.9|127460.9|127476.7|127376.7|50
1651150200000|2022-04-28 12:50:00|127583|127483|127580|127480|127585.1|127485.1|127575.1|127475.1|15
1651150500000|2022-04-28 12:55:00|127580.7|127480.7|127581.2|127481.2|127583.9|127483.9|127580.2|127480.2|5
1651150800000|2022-04-28 13:00:00|127581.4|127481.4|127579|127479|127583.5|127483.5|127578.5|127478.5|16
1651151100000|2022-04-28 13:05:00|127578.5|127478.5|127554.5|127454.5|127578.5|127478.5|127538.5|127438.5|300
1651151400000|2022-04-28 13:10:00|127555.5|127455.5|127562|127462|127570|127470|127554.5|127454.5|43
1651151700000|2022-04-28 13:15:00|127561.5|127461.5|127559.5|127459.5|127563.5|127463.5|127550.5|127450.5|21
1651152000000|2022-04-28 13:20:00|127559|127459|127575.5|127375.5|127583.4|127459|127520.5|127353.1|239
1651152300000|2022-04-28 13:25:00|127576|127376|127582.5|127482.5|127594.5|127482.5|127533|127373.5|92
1651152600000|2022-04-28 13:30:00|127575|127475|127599.5|127499.5|127614|127514|127575|127475|195
1651152900000|2022-04-28 13:35:00|127600.5|127500.5|127656|127456|127665.5|127515.5|127600.5|127455|59
1651153200000|2022-04-28 13:40:00|127655.5|127455.5|127681|127481|127681.5|127481.5|127655.5|127455.5|111
1651153500000|2022-04-28 13:45:00|127681.5|127481.5|127649|127549|127681.5|127553.8|127645.9|127473|38
1651153800000|2022-04-28 13:50:00|127648.5|127548.5|127620.5|127520.5|127650.5|127550.5|127620|127520|46
1651154100000|2022-04-28 13:55:00|127621|127521|127633|127433|127668|127535|127617|127417|128
1651154400000|2022-04-28 14:00:00|127632.5|127432.5|127628.9|127428.9|127658|127458|127579.1|127379.1|52
1651154700000|2022-04-28 14:05:00|127581.4|127381.4|127588.5|127388.5|127620.9|127420.9|127558.1|127358.1|32
1651155000000|2022-04-28 14:10:00|127588|127388|127641.1|127441.1|127645.4|127445.4|127547.9|127347.9|70
1651155300000|2022-04-28 14:15:00|127644.5|127444.5|127789.2|127589.2|127789.2|127589.2|127629.5|127429.5|185
1651155600000|2022-04-28 14:20:00|127788.7|127588.7|127768.5|127568.5|127811.5|127643.2|127725|127556.3|103
1651155900000|2022-04-28 14:25:00|127769|127569|127752.5|127552.5|127769.5|127569.5|127751.7|127551.7|61
1651156200000|2022-04-28 14:30:00|127752|127552|127789|127589|127789|127589|127751|127551|53
1651156500000|2022-04-28 14:35:00|127788.5|127588.5|127741.5|127541.5|127789|127589|127739.6|127539.6|76
1651156800000|2022-04-28 14:40:00|127740.1|127540.1|127604.1|127504.1|127759.3|127559.3|127601.3|127426.1|143
1651157100000|2022-04-28 14:45:00|127603.6|127503.6|127675|127475|127685.8|127503.6|127603.6|127457.1|38
1651157400000|2022-04-28 14:50:00|127678.5|127478.5|127683.5|127483.5|127690.1|127490.1|127678.5|127478.5|25
1651157700000|2022-04-28 14:55:00|127680|127480|127667.5|127467.5|127680|127480|127592|127392|77
1651158000000|2022-04-28 15:00:00|127658.5|127458.5|127640.9|127440.9|127684.5|127484.5|127632.5|127432.5|27
1651158300000|2022-04-28 15:05:00|127647.5|127447.5|127561.9|127361.9|127648|127448|127456|127309|81
1651158600000|2022-04-28 15:10:00|127562.3|127362.3|127555|127355|127562.5|127362.5|127552.5|127352.5|39
1651158900000|2022-04-28 15:15:00|127553|127353|127505.9|127305.9|127571.5|127371.5|127479.1|127279.1|61
1651159200000|2022-04-28 15:20:00|127498.5|127298.5|127440.1|127240.1|127500.9|127300.9|127395.1|127195.1|78
1651159500000|2022-04-28 15:25:00|127445.1|127245.1|127458.5|127258.5|127475.1|127275.1|127445.1|127245.1|65
1651159800000|2022-04-28 15:30:00|127459|127259|127499.1|127299.1|127552.5|127352.5|127458.5|127258.5|63
1651160100000|2022-04-28 15:35:00|127509.9|127309.9|127544.5|127344.5|127546.5|127346.5|127508.1|127308.1|20
1651160400000|2022-04-28 15:40:00|127545.1|127345.1|127558.1|127358.1|127561.5|127361.5|127543.1|127343.1|125
1651160700000|2022-04-28 15:45:00|127558|127358|127541.5|127341.5|127596|127396|127535.1|127335.1|223
1651161000000|2022-04-28 15:50:00|127541|127341|127503.1|127303.1|127545.9|127397|127488|127303.1|77
1651161300000|2022-04-28 15:55:00|127508.9|127308.9|127525|127325|127527.9|127327.9|127508.9|127308.9|6
1651161600000|2022-04-28 16:00:00|127524|127324|127539.8|127339.8|127543.3|127343.3|127514.1|127314.1|25
1651161900000|2022-04-28 16:05:00|127541.3|127341.3|127498|127398|127541.8|127398|127489|127339|81
1651162200000|2022-04-28 16:10:00|127498.5|127398.5|127534.5|127334.5|127564.5|127420|127497.5|127333.8|58
1651162500000|2022-04-28 16:15:00|127534|127334|127517.9|127317.9|127534|127334|127493.6|127293.6|26
1651162800000|2022-04-28 16:20:00|127527.9|127327.9|127510.9|127310.9|127528.9|127328.9|127488.1|127288.1|5
1651163400000|2022-04-28 16:30:00|127492.3|127292.3|127503.9|127303.9|127503.9|127303.9|127491.3|127291.3|4
1651163700000|2022-04-28 16:35:00|127492.3|127292.3|127521.9|127321.9|127535.9|127335.9|127491.3|127291.3|16
1651164000000|2022-04-28 16:40:00|127522.9|127322.9|127522.1|127322.1|127524.9|127324.9|127500|127300|19
1651164300000|2022-04-28 16:45:00|127504.5|127304.5|127498|127298|127504.5|127304.5|127498|127298|15
1651164600000|2022-04-28 16:50:00|127451.3|127251.3|127456.9|127256.9|127477.9|127277.9|127451.3|127251.3|8
1651164900000|2022-04-28 16:55:00|127468.9|127268.9|127468.9|127268.9|127468.9|127268.9|127468.9|127268.9|1
1651165200000|2022-04-28 17:00:00|127434.3|127234.3|127437|127237|127473|127251|127434.3|127234.3|14
1651165800000|2022-04-28 17:10:00|127399.5|127199.5|127400.9|127200.9|127407.8|127207.8|127363.4|127163.4|27
1651166100000|2022-04-28 17:15:00|127402.9|127202.9|127376.5|127176.5|127402.9|127202.9|127372.1|127172.1|8
1651166400000|2022-04-28 17:20:00|127377|127177|127376.5|127176.5|127377.5|127177.5|127376.5|127176.5|3
1651167000000|2022-04-28 17:30:00|127369.5|127169.5|127378.5|127178.5|127378.5|127178.5|127361|127161|22
1651167300000|2022-04-28 17:35:00|127377|127177|127360.2|127160.2|127377|127177|127360.2|127160.2|21
1651167600000|2022-04-28 17:40:00|127359.7|127159.7|127382|127182|127400|127200|127359.7|127159.7|29
1651167900000|2022-04-28 17:45:00|127384|127184|127384|127184|127384|127184|127384|127184|1
1651168200000|2022-04-28 17:50:00|127399.9|127199.9|127401.1|127201.1|127401.1|127201.1|127399.9|127199.9|5
1651168500000|2022-04-28 17:55:00|127401.5|127201.5|127431.8|127231.8|127456.5|127256.5|127401.5|127201.5|37
1651168800000|2022-04-28 18:00:00|127432.8|127232.8|127433|127233|127445.2|127245.2|127432.5|127232.5|29
1651169100000|2022-04-28 18:05:00|127433.5|127233.5|127433.5|127233.5|127433.5|127233.5|127433.5|127233.5|1
1651169700000|2022-04-28 18:15:00|127434|127234|127434|127234|127434|127234|127434|127234|1
1651170000000|2022-04-28 18:20:00|127434.7|127234.7|127437.7|127237.7|127437.7|127237.7|127434.7|127234.7|7
1651170300000|2022-04-28 18:25:00|127443.2|127243.2|127346.9|127146.9|127455.1|127255.1|127339.6|127139.6|261
1651170600000|2022-04-28 18:30:00|127345.7|127145.7|127318.3|127118.3|127349.2|127149.2|127313.8|127113.8|780
1651170900000|2022-04-28 18:35:00|127318.8|127118.8|127274|127174|127327.4|127174|127266|127118.8|87
1651171200000|2022-04-28 18:40:00|127273.5|127173.5|127276|127176|127276|127176|127273.5|127173.5|13
1651171500000|2022-04-28 18:45:00|127277|127177|127280.5|127180.5|127284.5|127184.5|127277|127177|15
1651171800000|2022-04-28 18:50:00|127274.5|127174.5|127281|127181|127286|127186|127272.5|127172.5|70
1651172100000|2022-04-28 18:55:00|127280.5|127180.5|127281|127181|127281.5|127181.5|127280|127180|33
1651186800000|2022-04-28 23:00:00|127398|127161|127398|127161|127398|127161|127398|127161|1
1651190400000|2022-04-29 00:00:00|127290|126930|127216|127116|127333.5|127127|127216|126882.5|286
1651190700000|2022-04-29 00:05:00|127228.5|127128.5|127017.6|126917.6|127279.5|127136|127000.2|126900.2|521
1651191000000|2022-04-29 00:10:00|127019|126919|127104|127004|127186|127023|126987.8|126887.8|453
1651191300000|2022-04-29 00:15:00|127097|126997|126997|126897|127099.1|126999.1|126961.2|126861.2|301
1651191600000|2022-04-29 00:20:00|126991.5|126891.5|126941.5|126841.5|127013.5|126913.5|126910.2|126810.2|463
1651191900000|2022-04-29 00:25:00|126946|126846|127020|126920|127031.8|126931.8|126936|126836|324
1651192200000|2022-04-29 00:30:00|127019.5|126919.5|127110.1|127010.1|127150.6|127050.6|127011.4|126911.4|451
1651192500000|2022-04-29 00:35:00|127114.8|127014.8|127099.4|126999.4|127127|127027|127075.3|126975.3|334
1651192800000|2022-04-29 00:40:00|127098.9|126998.9|127192|127092|127195|127095|127077.5|126977.5|309
1651193100000|2022-04-29 00:45:00|127192.2|127092.2|127184.5|127084.5|127223.7|127123.7|127176|127076|279
1651193400000|2022-04-29 00:50:00|127183|127083|127190.2|127090.2|127193.5|127093.5|127142|127042|242
1651193700000|2022-04-29 00:55:00|127191|127091|127126.9|127026.9|127201.5|127101.5|127096|126996|329
1651194000000|2022-04-29 01:00:00|127128.5|127028.5|127127.5|127027.5|127159|127059|127111.5|127011.5|325
1651194300000|2022-04-29 01:05:00|127124.7|127024.7|126951.7|126851.7|127127.5|127027.5|126905.5|126805.5|545
1651194600000|2022-04-29 01:10:00|126946.3|126846.3|126949|126849|126987.3|126887.3|126913.6|126813.6|429
1651194900000|2022-04-29 01:15:00|126947.5|126847.5|126946.5|126846.5|126986|126886|126891.5|126791.5|424
1651195200000|2022-04-29 01:20:00|126945.9|126845.9|127009.9|126909.9|127031.3|126931.3|126942|126842|399
1651195500000|2022-04-29 01:25:00|127009.4|126909.4|126796.5|126696.5|127033.5|126933.5|126792|126692|393
1651195800000|2022-04-29 01:30:00|126800.9|126700.9|126709|126609|126824.1|126724.1|126707.5|126607.5|697
1651196100000|2022-04-29 01:35:00|126708.2|126608.2|126828.7|126728.7|126852|126752|126692.7|126592.7|554
1651196400000|2022-04-29 01:40:00|126829.1|126729.1|126881.5|126781.5|126890.1|126790.1|126810.2|126710.2|445
1651196700000|2022-04-29 01:45:00|126880.1|126780.1|126817.1|126717.1|126881.1|126781.1|126806.1|126706.1|362
1651197000000|2022-04-29 01:50:00|126817.8|126717.8|126906.6|126806.6|126928.1|126828.1|126802|126702|296
1651197300000|2022-04-29 01:55:00|126907.1|126807.1|127034.2|126934.2|127036.5|126936.5|126902|126802|507
1651197600000|2022-04-29 02:00:00|127034.9|126934.9|126983.5|126883.5|127050|126950|126942.1|126842.1|484
1651197900000|2022-04-29 02:05:00|126981.9|126881.9|126953.5|126853.5|127007.4|126907.4|126943.5|126843.5|351
1651198200000|2022-04-29 02:10:00|126951.1|126851.1|127006.1|126906.1|127044.1|126944.1|126934.7|126834.7|357
1651198500000|2022-04-29 02:15:00|127014.1|126914.1|127014.1|126914.1|127039.1|126939.1|126983.4|126883.4|353
1651198800000|2022-04-29 02:20:00|127013.5|126913.5|127036.1|126936.1|127039|126939|126978.1|126878.1|312
1651199100000|2022-04-29 02:25:00|127044.5|126944.5|127052.3|126952.3|127163.5|127063.5|127041.5|126941.5|466
1651199400000|2022-04-29 02:30:00|127055.8|126955.8|127131.4|127031.4|127164|127064|127053.6|126953.6|446
1651199700000|2022-04-29 02:35:00|127132.1|127032.1|127077.4|126977.4|127141.1|127041.1|127032.1|126932.1|368
1651200000000|2022-04-29 02:40:00|127077.1|126977.1|127071.1|126971.1|127121.1|127021.1|127069.1|126969.1|362
1651200300000|2022-04-29 02:45:00|127076.1|126976.1|127119.1|127019.1|127149.1|127049.1|127058.1|126958.1|326
1651200600000|2022-04-29 02:50:00|127111.5|127011.5|127038.5|126938.5|127125.1|127025.1|127014.5|126914.5|242
1651200900000|2022-04-29 02:55:00|127036.5|126936.5|127116.3|127016.3|127116.3|127016.3|127023.1|126923.1|262
1651201200000|2022-04-29 03:00:00|127118.1|127018.1|127030|126930|127139.5|127039.5|127014.5|126914.5|313
1651201500000|2022-04-29 03:05:00|127031|126931|126928.4|126828.4|127037|126937|126881.2|126781.2|383
1651201800000|2022-04-29 03:10:00|126925.5|126825.5|126982.4|126882.4|126993|126893|126916.5|126816.5|314
1651202100000|2022-04-29 03:15:00|126983.1|126883.1|126905.1|126805.1|127004.1|126904.1|126879.4|126779.4|324
1651202400000|2022-04-29 03:20:00|126899.1|126799.1|126976.4|126876.4|126982.1|126882.1|126886.4|126786.4|212
1651202700000|2022-04-29 03:25:00|126977.1|126877.1|126899.4|126799.4|126982.1|126882.1|126873.1|126773.1|296
1651203000000|2022-04-29 03:30:00|126897.5|126797.5|126779.5|126679.5|126897.5|126797.5|126777.3|126677.3|381
1651203300000|2022-04-29 03:35:00|126781.5|126681.5|126669.6|126569.6|126784.5|126684.5|126669.6|126569.6|465
1651203600000|2022-04-29 03:40:00|126669.8|126569.8|126699.6|126599.6|126699.6|126599.6|126634.5|126534.5|410
1651203900000|2022-04-29 03:45:00|126699.4|126599.4|126664.5|126564.5|126716.4|126616.4|126633.3|126533.3|432
1651204200000|2022-04-29 03:50:00|126663|126563|126715.5|126615.5|126718|126618|126626.6|126526.6|416
1651204500000|2022-04-29 03:55:00|126716.5|126616.5|126703.5|126603.5|126753.5|126653.5|126691.3|126591.3|321
1651204800000|2022-04-29 04:00:00|126710.3|126610.3|126741.1|126641.1|126759.5|126659.5|126682.1|126582.1|260
1651205100000|2022-04-29 04:05:00|126740.1|126640.1|126720.1|126620.1|126761.3|126661.3|126712.9|126612.9|273
1651205400000|2022-04-29 04:10:00|126720.4|126620.4|126706.5|126606.5|126785.1|126685.1|126702.1|126602.1|305
1651205700000|2022-04-29 04:15:00|126707.9|126607.9|126698.5|126598.5|126758.1|126658.1|126695.7|126595.7|257
1651206000000|2022-04-29 04:20:00|126698.8|126598.8|126714.1|126614.1|126758.2|126658.2|126679.9|126579.9|348
1651206300000|2022-04-29 04:25:00|126716.1|126616.1|126733.4|126633.4|126747.1|126647.1|126695.7|126595.7|237
1651206600000|2022-04-29 04:30:00|126733.9|126633.9|126750|126650|126750|126650|126688|126588|221
1651206900000|2022-04-29 04:35:00|126748.1|126648.1|126768.6|126668.6|126781.1|126681.1|126747.5|126647.5|211
1651207200000|2022-04-29 04:40:00|126765.1|126665.1|126628.4|126528.4|126767.5|126667.5|126614.3|126514.3|260
1651207500000|2022-04-29 04:45:00|126628.1|126528.1|126561.5|126461.5|126650.4|126550.4|126559|126459|263
1651207800000|2022-04-29 04:50:00|126555.1|126455.1|126402|126302|126555.1|126455.1|126370.5|126270.5|422
1651208100000|2022-04-29 04:55:00|126402.5|126302.5|126401|126301|126488.2|126388.2|126366.9|126266.9|429
1651208400000|2022-04-29 05:00:00|126398.5|126298.5|126248.6|126148.6|126402.5|126302.5|126218.8|126118.8|699
1651208700000|2022-04-29 05:05:00|126242.4|126142.4|126188.9|126088.9|126273.1|126173.1|126178.1|126078.1|489
1651209000000|2022-04-29 05:10:00|126184|126084|126077.9|125977.9|126190.1|126090.1|126058.1|125958.1|604
1651209300000|2022-04-29 05:15:00|126078.4|125978.4|126033.4|125933.4|126088.1|125988.1|125967.1|125867.1|576
1651209600000|2022-04-29 05:20:00|126034.4|125934.4|126148.8|126048.8|126169.1|126069.1|126020.1|125920.1|572
1651209900000|2022-04-29 05:25:00|126149.3|126049.3|126136.1|126036.1|126192.1|126092.1|126126.1|126026.1|402
1651210200000|2022-04-29 05:30:00|126131.1|126031.1|126106.1|126006.1|126141.1|126041.1|126030.1|125930.1|559
1651210500000|2022-04-29 05:35:00|126106.5|126006.5|126114.4|126014.4|126120.9|126020.9|126030.5|125930.5|407
1651210800000|2022-04-29 05:40:00|126112.1|126012.1|126180.9|126080.9|126208.9|126108.9|126078.5|125978.5|468
1651211100000|2022-04-29 05:45:00|126181.3|126081.3|126119.8|126019.8|126248.4|126148.4|126109.5|126009.5|411
1651211400000|2022-04-29 05:50:00|126116.1|126016.1|126032.5|125932.5|126116.1|126016.1|126006.1|125906.1|296
1651211700000|2022-04-29 05:55:00|126033.5|125933.5|126095|125995|126115.4|126015.4|126032.3|125932.3|267
1651212000000|2022-04-29 06:00:00|126097.5|125997.5|126042.5|125942.5|126139.4|126039.4|126042.5|125942.5|360
1651212300000|2022-04-29 06:05:00|126041.2|125941.2|125873.5|125773.5|126054.4|125954.4|125863|125763|512
1651212600000|2022-04-29 06:10:00|125875.5|125775.5|125888.1|125788.1|125940.1|125840.1|125843.1|125743.1|514
1651212900000|2022-04-29 06:15:00|125892|125792|125682.1|125582.1|125893.4|125793.4|125675.3|125575.3|505
1651213200000|2022-04-29 06:20:00|125684.5|125584.5|125591.1|125491.1|125789|125589|125540.5|125440.5|583
1651213500000|2022-04-29 06:25:00|125591.6|125491.6|125602.2|125502.2|125710|125610|125576.1|125476.1|503
1651213800000|2022-04-29 06:30:00|125598.6|125498.6|125810|125610|125893|125690.6|125560.3|125420.2|363
1651214100000|2022-04-29 06:35:00|125803|125603|125728.7|125628.7|125836|125680|125692.4|125533|309
1651214400000|2022-04-29 06:40:00|125731.4|125631.4|125815|125715|125890|125735.1|125731.4|125631|131
1651214700000|2022-04-29 06:45:00|125816|125716|125739.1|125639.1|125816|125716|125711.1|125555|402
1651215000000|2022-04-29 06:50:00|125740.1|125640.1|125734|125634|125745.5|125645.5|125721.6|125621.6|192
1651215300000|2022-04-29 06:55:00|125733.4|125633.4|125714.7|125614.7|125736.9|125636.9|125714.7|125614.7|128
1651215600000|2022-04-29 07:00:00|125715.6|125615.6|125730.1|125630.1|125739.9|125639.9|125671|125571|239
1651215900000|2022-04-29 07:05:00|125725.1|125625.1|125754|125654|125788.4|125688.4|125720.5|125620.5|199
1651216200000|2022-04-29 07:10:00|125751.7|125651.7|125773.6|125673.6|125773.9|125673.9|125714.3|125614.3|300
1651216500000|2022-04-29 07:15:00|125773.5|125673.5|125870.7|125770.7|125878.5|125778.5|125731.3|125631.3|208
1651216800000|2022-04-29 07:20:00|125872.5|125772.5|125886.4|125786.4|125921.1|125821.1|125819.4|125719.4|257
1651217100000|2022-04-29 07:25:00|125885.9|125785.9|125860|125760|125987.6|125812|125832.6|125732.6|209
1651217400000|2022-04-29 07:30:00|125852.4|125752.4|125830.7|125730.7|125860|125760|125802.6|125702.6|247
1651217700000|2022-04-29 07:35:00|125829.5|125729.5|125850|125750|125864.4|125764.4|125805.1|125637|324
1651218000000|2022-04-29 07:40:00|125848.4|125748.4|125861|125761|125878.5|125778.5|125803.2|125703.2|327
1651218300000|2022-04-29 07:45:00|125861.4|125761.4|125924|125824|125996.5|125875|125860|125760|300
1651218600000|2022-04-29 07:50:00|125922.5|125822.5|125915|125715|125924|125824|125775.1|125596|259
1651218900000|2022-04-29 07:55:00|125902.1|125702.1|125907.5|125807.5|125911.4|125811.4|125785|125682|219
1651219200000|2022-04-29 08:00:00|125908.1|125808.1|125877|125677|125908.5|125808.5|125811.1|125664|182
1651219500000|2022-04-29 08:05:00|125871.1|125671.1|125855.1|125655.1|125877|125735.5|125790.1|125649.1|361
1651219800000|2022-04-29 08:10:00|125856.1|125656.1|125875.1|125775.1|125882|125782|125793|125648|352
1651220100000|2022-04-29 08:15:00|125883|125783|125877.5|125777.5|125883|125783|125873.6|125773.6|202
1651220400000|2022-04-29 08:20:00|125876.5|125776.5|125842.1|125742.1|125883.5|125783.5|125830|125730|168
1651220700000|2022-04-29 08:25:00|125851|125751|125778.1|125678.1|125866|125766|125776.6|125676.6|292
1651221000000|2022-04-29 08:30:00|125782.4|125682.4|125737.7|125637.7|125782.4|125682.4|125680.5|125580.5|214
1651221300000|2022-04-29 08:35:00|125736.4|125636.4|125909|125709|125913.5|125765|125736.4|125636.4|306
1651221600000|2022-04-29 08:40:00|125913.5|125713.5|125896.8|125796.8|125917.5|125799|125819.4|125699.1|282
1651221900000|2022-04-29 08:45:00|125896.5|125796.5|125966|125866|125975.1|125875.1|125896.5|125749.3|207
1651222200000|2022-04-29 08:50:00|125968|125868|125991.7|125891.7|125999|125899|125964|125864|78
1651222500000|2022-04-29 08:55:00|125992.2|125892.2|125998.5|125798.5|126001.1|125893.5|125951.1|125792.5|155
1651222800000|2022-04-29 09:00:00|125997|125797|125991|125791|125997|125797|125929|125729|77
1651223100000|2022-04-29 09:05:00|125923|125823|125902.6|125702.6|126000|125825.4|125772.9|125669.5|173
1651223400000|2022-04-29 09:10:00|125902|125702|125876.1|125676.1|125903.1|125751.1|125832.6|125670.6|96
1651223700000|2022-04-29 09:15:00|125876.6|125676.6|125889.6|125689.6|125895.3|125695.3|125876.6|125676.6|33
1651224000000|2022-04-29 09:20:00|125890.1|125690.1|125966|125766|125979|125786.4|125858.2|125690.1|42
1651224300000|2022-04-29 09:25:00|125975|125775|125994|125794|125998.1|125798.1|125955|125755|12
1651224600000|2022-04-29 09:30:00|125998|125798|125963.1|125863.1|126010|125885|125950|125789.9|29
1651224900000|2022-04-29 09:35:00|125964.6|125864.6|125972.3|125872.3|125984.2|125884.2|125964.6|125864.6|216
1651225200000|2022-04-29 09:40:00|125975.8|125875.8|126013.8|125913.8|126031|125931|125972.3|125872.3|37
1651225500000|2022-04-29 09:45:00|126013|125913|126010.8|125910.8|126025.2|125925.2|125998.1|125898.1|116
1651225800000|2022-04-29 09:50:00|126010.3|125910.3|126010.5|125910.5|126015.3|125915.3|126010.3|125910.3|4
1651226100000|2022-04-29 09:55:00|126010|125910|126002.5|125902.5|126013|125913|125985.1|125885.1|47
1651226400000|2022-04-29 10:00:00|126004|125904|125974.5|125874.5|126009|125909|125918.1|125818.1|86
1651226700000|2022-04-29 10:05:00|125974|125874|125965.1|125865.1|125974|125874|125965.1|125865.1|37
1651227000000|2022-04-29 10:10:00|125967|125867|125973.9|125873.9|125973.9|125873.9|125967|125867|9
1651227300000|2022-04-29 10:15:00|125973.6|125873.6|126003.9|125903.9|126042.3|125903.9|125973.6|125829|20
1651227600000|2022-04-29 10:20:00|126006.5|125906.5|125979|125879|126010.5|125910.5|125966.7|125866.7|30
1651227900000|2022-04-29 10:25:00|125978.9|125878.9|125961.2|125861.2|125984.7|125884.7|125959.2|125859.2|35
1651228200000|2022-04-29 10:30:00|125961.7|125861.7|125949|125849|125963.9|125863.9|125945|125845|17
1651228500000|2022-04-29 10:35:00|125949.5|125849.5|125952.5|125852.5|125953.9|125853.9|125937.5|125837.5|23
1651228800000|2022-04-29 10:40:00|125953|125853|125937.1|125737.1|125970|125858|125925.1|125725.1|50
1651229100000|2022-04-29 10:45:00|125931|125731|125935|125735|125945|125745|125931|125731|5
1651229700000|2022-04-29 10:55:00|125943.5|125743.5|125937.5|125737.5|125944|125744|125934|125734|8
1651230000000|2022-04-29 11:00:00|125929|125729|125749.1|125549.1|125938|125738|125747|125547|87
1651230300000|2022-04-29 11:05:00|125752.1|125552.1|125645|125545|125757|125563.1|125645|125532|41
1651230600000|2022-04-29 11:10:00|125645.4|125545.4|125751|125551|125751|125625|125645.4|125515.5|54
1651230900000|2022-04-29 11:15:00|125743|125543|125762|125562|125791|125591|125727.1|125527.1|28
1651231200000|2022-04-29 11:20:00|125758|125558|125761|125561|125764|125564|125758|125558|4
1651231500000|2022-04-29 11:25:00|125758|125558|125677.2|125577.2|125758|125624|125663.5|125504|58
1651231800000|2022-04-29 11:30:00|125681.4|125581.4|125770.5|125570.5|125770.5|125605.5|125673.4|125551.5|73
1651232100000|2022-04-29 11:35:00|125766|125566|125862.1|125662.1|125862.5|125711|125758.4|125566|43
1651232400000|2022-04-29 11:40:00|125862|125662|125809|125709|125862|125709|125795.1|125653.5|40
1651232700000|2022-04-29 11:45:00|125809.5|125709.5|125855|125755|125867.5|125767.5|125809.5|125709.5|68
1651233000000|2022-04-29 11:50:00|125865|125765|125881.2|125781.2|125914.7|125814.7|125851.4|125751.4|50
1651233300000|2022-04-29 11:55:00|125873.2|125773.2|125870|125770|125880.7|125780.7|125860|125760|36
1651233600000|2022-04-29 12:00:00|125871|125771|125875.9|125775.9|125878.4|125778.4|125870.9|125770.9|9
1651233900000|2022-04-29 12:05:00|125875.4|125775.4|125919|125819|125919.5|125819.5|125875.4|125775.4|23
1651234200000|2022-04-29 12:10:00|125919.5|125819.5|125937|125837|125944.6|125838.6|125911.9|125731.1|56
1651234500000|2022-04-29 12:15:00|125936|125836|126013.9|125913.9|126021.8|125921.8|125900.5|125800.5|117
1651234800000|2022-04-29 12:20:00|126017.5|125917.5|126029.1|125929.1|126049.9|125949.9|126017|125917|60
1651235100000|2022-04-29 12:25:00|126031.5|125931.5|126033|125933|126036.5|125936.5|126023|125923|32
1651235400000|2022-04-29 12:30:00|126032.5|125932.5|126120.1|126020.1|126169.1|126059.5|126032.5|125932.5|126
1651235700000|2022-04-29 12:35:00|126126.9|126026.9|126143.1|126043.1|126195.6|126095.6|126126.1|126026.1|51
1651236000000|2022-04-29 12:40:00|126194|125994|126130|126030|126194|126038.8|126126.3|125980.1|31
1651236300000|2022-04-29 12:45:00|126129.5|126029.5|126157|125957|126161.6|126030|126100|125954.6|58
1651236600000|2022-04-29 12:50:00|126174|125974|126075|125975|126174.2|126011.5|126075|125951|42
1651236900000|2022-04-29 12:55:00|126070.1|125970.1|126113|125913|126113|125970.1|125904.5|125544.5|72
1651237200000|2022-04-29 13:00:00|126113.3|125913.3|126046.5|125946.5|126113.3|125951|126034|125865|104
1651237500000|2022-04-29 13:05:00|126047|125947|126119.7|125919.7|126138|125974.1|126047|125872.2|110
1651237800000|2022-04-29 13:10:00|126120.7|125920.7|126210.7|126010.7|126215|126056.9|126092.9|125920.7|230
1651238100000|2022-04-29 13:15:00|126210.2|126010.2|126207.5|126007.5|126210.7|126010.7|126203.8|126003.8|31
1651238400000|2022-04-29 13:20:00|126207|126007|126112.5|126012.5|126207|126036.1|126108.5|125988|308
1651238700000|2022-04-29 13:25:00|126112|126012|126151.5|126051.5|126204|126058|126084|125936|295
1651239000000|2022-04-29 13:30:00|126163.5|126063.5|126168.5|126068.5|126171|126071|126158|126058|243
1651239300000|2022-04-29 13:35:00|126169|126069|126183.5|126083.5|126210.5|126110.5|126166|126066|211
1651239600000|2022-04-29 13:40:00|126183|126083|126169.5|126069.5|126183|126083|126163|126063|460
1651239900000|2022-04-29 13:45:00|126170|126070|126211|126111|126234|126134|126169|126069|161
1651240200000|2022-04-29 13:50:00|126210.5|126110.5|126231|126031|126239|126110.5|126202.5|126025.5|54
1651240500000|2022-04-29 13:55:00|126231.5|126031.5|126217|126017|126231.5|126083|126178.5|126010|462
1651240800000|2022-04-29 14:00:00|126218|126018|126116.5|126016.5|126218|126065.5|126086.7|125950.2|118
1651241100000|2022-04-29 14:05:00|126117|126017|126120|126020|126123|126023|126115.5|126015.5|30
1651241400000|2022-04-29 14:10:00|126118.5|126018.5|126114.5|126014.5|126120.5|126020.5|126112.5|126012.5|498
1651241700000|2022-04-29 14:15:00|126115|126015|126222|126022|126222|126065|126115|125993.5|84
1651242000000|2022-04-29 14:20:00|126222.5|126022.5|126290.3|126090.3|126291|126091|126172|126019.5|105
1651242300000|2022-04-29 14:25:00|126290.8|126090.8|126275|126075|126292.1|126139.5|126225.5|126044|50
1651242600000|2022-04-29 14:30:00|126276|126076|126275.5|126075.5|126302|126128.5|126224|126074.5|28
1651242900000|2022-04-29 14:35:00|126275|126075|126334|126234|126344.5|126238.5|126246.6|126068|196
1651243200000|2022-04-29 14:40:00|126332.5|126232.5|126322.5|126122.5|126375.5|126248.8|126299.3|126121.5|146
1651243500000|2022-04-29 14:45:00|126323.5|126123.5|126318.5|126118.5|126338.3|126138.3|126314.5|126114.5|43
1651243800000|2022-04-29 14:50:00|126317.5|126117.5|126291.5|126091.5|126329.5|126129.5|126290|126090|68
1651244100000|2022-04-29 14:55:00|126291|126091|126117.5|126017.5|126294.5|126110|126116.5|126016.5|156
1651244400000|2022-04-29 15:00:00|126118.5|126018.5|126159.1|125959.1|126220|126048.5|126116.5|125959.1|150
1651244700000|2022-04-29 15:05:00|126158.6|125958.6|126169.5|125969.5|126255.9|126055.9|126125|125958.1|124
1651245000000|2022-04-29 15:10:00|126165|125965|126113|126013|126166|126013|126113|125959.5|39
1651245300000|2022-04-29 15:15:00|126112.5|126012.5|126112.5|126012.5|126113|126013|126111|126011|25
1651245600000|2022-04-29 15:20:00|126155|125955|126120.5|126020.5|126155|126021|126096.5|125948|37
1651245900000|2022-04-29 15:25:00|126147.5|126047.5|126266.9|126066.9|126290.9|126090.9|126147.5|126007.1|63
1651246200000|2022-04-29 15:30:00|126209.1|126009.1|126225.1|126025.1|126235.9|126035.9|126209.1|126009.1|9
1651246500000|2022-04-29 15:35:00|126254|126054|126266.6|126066.6|126301.9|126101.9|126250.5|126050.5|18
1651246800000|2022-04-29 15:40:00|126266.1|126066.1|126252.5|126052.5|126266.1|126066.1|126252.5|126052.5|28
1651247100000|2022-04-29 15:45:00|126262.5|126062.5|126257.5|126057.5|126266|126066|126207.5|126007.5|69
1651247400000|2022-04-29 15:50:00|126258|126058|126240.5|126040.5|126259|126059|126240.5|126040.5|37
1651247700000|2022-04-29 15:55:00|126240|126040|126237.5|126037.5|126240.5|126040.5|126234.5|126034.5|36
1651248000000|2022-04-29 16:00:00|126237|126037|126236.5|126036.5|126259|126104|126185|126035|125
1651248300000|2022-04-29 16:05:00|126239.5|126039.5|126210.5|126110.5|126261.4|126110.5|126207.5|126039.5|72
1651248600000|2022-04-29 16:10:00|126214|126114|126224.5|126124.5|126225.5|126125.5|126214|126114|28
1651248900000|2022-04-29 16:15:00|126224|126124|126218.5|126118.5|126224.5|126124.5|126205.5|126105.5|39
1651249200000|2022-04-29 16:20:00|126217.5|126117.5|126266.6|126066.6|126305.8|126187.5|126217|126064.5|65
1651249500000|2022-04-29 16:25:00|126268.6|126068.6|126272|126072|126280|126110.3|126203.5|126065.7|51
1651249800000|2022-04-29 16:30:00|126270.8|126070.8|126269.2|126069.2|126274.7|126074.7|126269.2|126069.2|3
1651250100000|2022-04-29 16:35:00|126270.2|126070.2|126272|126072|126272.5|126072.5|126269.4|126069.4|10
1651250400000|2022-04-29 16:40:00|126270.5|126070.5|126264.8|126064.8|126270.5|126070.5|126263.8|126063.8|16
1651250700000|2022-04-29 16:45:00|126264.3|126064.3|126278.2|126078.2|126278.4|126078.4|126264.3|126064.3|19
1651251000000|2022-04-29 16:50:00|126278.7|126078.7|126280.9|126080.9|126289.3|126089.3|126276.4|126076.4|30
1651251300000|2022-04-29 16:55:00|126281.2|126081.2|126242|126142|126296.9|126142.3|126240.3|126066|54
1651251600000|2022-04-29 17:00:00|126295.7|126095.7|126284|126084|126295.7|126131|126217.6|126069.5|55
1651251900000|2022-04-29 17:05:00|126285|126085|126226.5|126126.5|126286.5|126134|126226.5|126082.5|50
1651252200000|2022-04-29 17:10:00|126227|126127|126211|126111|126235|126135|126208|126108|55
1651252500000|2022-04-29 17:15:00|126211.5|126111.5|126214|126114|126215.5|126115.5|126209.5|126109.5|21
1651252800000|2022-04-29 17:20:00|126195.5|126095.5|126222.6|126022.6|126237|126114|126170|126022.6|54
1651253100000|2022-04-29 17:25:00|126224.6|126024.6|126219.5|126019.5|126226.1|126026.1|126211|126011|17
1651253400000|2022-04-29 17:30:00|126224.6|126024.6|126218.6|126018.6|126229.1|126029.1|126214.8|126014.8|20
1651253700000|2022-04-29 17:35:00|126223.6|126023.6|126236.5|126036.5|126256.5|126056.5|126218|126018|37
1651254000000|2022-04-29 17:40:00|126234.5|126034.5|126196.6|125996.6|126234.5|126034.5|126182.5|125982.5|40
1651254300000|2022-04-29 17:45:00|126200.6|126000.6|126197.1|125997.1|126201.1|126001.1|126197.1|125997.1|11
1651254600000|2022-04-29 17:50:00|126196.1|125996.1|126183.5|125983.5|126196.8|125996.8|126183.5|125983.5|25
1651254900000|2022-04-29 17:55:00|126183|125983|126182|125982|126183.5|125983.5|126182|125982|4
1651255200000|2022-04-29 18:00:00|126182.5|125982.5|126191|125991|126192.5|125992.5|126182.5|125982.5|15
1651255500000|2022-04-29 18:05:00|126190.5|125990.5|126200.5|126000.5|126201.8|126044|126139|125990.5|62
1651255800000|2022-04-29 18:10:00|126200|126000|126216.1|126016.1|126231.5|126031.5|126197|125997|57
1651256100000|2022-04-29 18:15:00|126216.6|126016.6|126206.5|126006.5|126217.1|126017.1|126203.5|126003.5|22
1651256400000|2022-04-29 18:20:00|126206|126006|126228|126028|126228.5|126028.5|126197|125997|40
1651256700000|2022-04-29 18:25:00|126228.5|126028.5|126234.4|126034.4|126234.4|126034.4|126228|126028|20
1651257000000|2022-04-29 18:30:00|126231.9|126031.9|126202|126002|126231.9|126031.9|126178.5|125978.5|17
1651257300000|2022-04-29 18:35:00|126199|125999|126193.5|125993.5|126199|125999|126192|125992|41
1651257600000|2022-04-29 18:40:00|126193|125993|126206.3|126006.3|126212|126012|126192|125992|46
1651257900000|2022-04-29 18:45:00|126205.5|126005.5|126206.8|126006.8|126206.8|126006.8|126205.5|126005.5|3
1651258200000|2022-04-29 18:50:00|126206.3|126006.3|126206.3|126006.3|126206.3|126006.3|126206.3|126006.3|1
1651258500000|2022-04-29 18:55:00|126201|126001|126201|126001|126201|126001|126201|126001|1
1651258800000|2022-04-29 19:00:00|126197.8|125997.8|126200.2|126000.2|126213|126013|126197.7|125997.7|10
1651259100000|2022-04-29 19:05:00|126202.7|126002.7|126200.7|126000.7|126202.7|126002.7|126200.7|126000.7|5
1651259400000|2022-04-29 19:10:00|126197.7|125997.7|126232.1|126032.1|126232.1|126032.1|126197.7|125997.7|33
1651259700000|2022-04-29 19:15:00|126232.6|126032.6|126242.5|126042.5|126282.8|126110|126205.5|126032|49
1651260000000|2022-04-29 19:20:00|126242|126042|126319|126119|126322.5|126122.5|126239.7|126039.7|87
1651260300000|2022-04-29 19:25:00|126319.5|126119.5|126325|126125|126325|126125|126308.5|126108.5|43
1651260600000|2022-04-29 19:30:00|126320|126120|126336.5|126136.5|126336.5|126136.5|126304.5|126104.5|55
1651260900000|2022-04-29 19:35:00|126337|126137|126372.5|126172.5|126376.5|126176.5|126328.5|126128.5|20
1651261200000|2022-04-29 19:40:00|126370.5|126170.5|126375|126175|126375|126175|126370|126170|4
1651261500000|2022-04-29 19:45:00|126380|126180|126420|126220|126425|126225|126360|126160|16
1651261800000|2022-04-29 19:50:00|126419.5|126219.5|126489.5|126289.5|126490|126290|126388|126188|81
1651262100000|2022-04-29 19:55:00|126471|126271|126453|126253|126482|126282|126449.5|126249.5|84
1651446000000|2022-05-01 23:00:00|126482|126282|126482|126282|126482|126282|126482|126282|1
1651449600000|2022-05-02 00:00:00|126665.1|126305.1|126602|126402|126786.5|126426.5|126502|126302|175
1651449900000|2022-05-02 00:05:00|126598.5|126398.5|126408.5|126208.5|126598.5|126398.5|126399|126199|260
1651450200000|2022-05-02 00:10:00|126407|126207|126370.5|126270.5|126484|126350|126318.5|126206|376
1651450500000|2022-05-02 00:15:00|126370|126270|126421.5|126321.5|126451|126351|126370|126270|273
1651450800000|2022-05-02 00:20:00|126423.5|126323.5|126453.5|126353.5|126476.5|126376.5|126381.5|126281.5|299
1651451100000|2022-05-02 00:25:00|126457.5|126357.5|126635|126535|126635|126535|126454.5|126354.5|326
1651451400000|2022-05-02 00:30:00|126634.5|126534.5|126595|126495|126704.5|126604.5|126590|126490|369
1651451700000|2022-05-02 00:35:00|126594.5|126494.5|126596|126496|126656.5|126556.5|126585|126485|361
1651452000000|2022-05-02 00:40:00|126595.5|126495.5|126651.5|126551.5|126655|126555|126585.5|126485.5|265
1651452300000|2022-05-02 00:45:00|126652|126552|126730|126630|126737.5|126637.5|126652|126552|333
1651452600000|2022-05-02 00:50:00|126729.5|126629.5|126644.5|126544.5|126729.5|126629.5|126643.5|126543.5|348
1651452900000|2022-05-02 00:55:00|126645|126545|126607|126507|126655.5|126555.5|126605|126505|346
1651453200000|2022-05-02 01:00:00|126606|126506|126590.5|126490.5|126613.5|126513.5|126520|126420|388
1651453500000|2022-05-02 01:05:00|126591|126491|126485|126385|126599.5|126499.5|126483|126383|280
1651453800000|2022-05-02 01:10:00|126483.5|126383.5|126512|126412|126542|126442|126476|126376|335
1651454100000|2022-05-02 01:15:00|126512.5|126412.5|126515.5|126415.5|126533|126433|126473.5|126373.5|256
1651454400000|2022-05-02 01:20:00|126514.5|126414.5|126465.5|126365.5|126529.5|126429.5|126462|126362|275
1651454700000|2022-05-02 01:25:00|126467|126367|126511|126411|126526.5|126426.5|126454|126354|223
1651455000000|2022-05-02 01:30:00|126512|126412|126603|126503|126635.5|126535.5|126512|126412|288
1651455300000|2022-05-02 01:35:00|126604.5|126504.5|126649.5|126549.5|126670.5|126570.5|126601|126501|232
1651455600000|2022-05-02 01:40:00|126650.5|126550.5|126621|126521|126654.6|126554.6|126618|126518|175
1651455900000|2022-05-02 01:45:00|126620|126520|126627|126527|126689|126589|126612.5|126512.5|165
1651456200000|2022-05-02 01:50:00|126626|126526|126625.4|126525.4|126643.8|126543.8|126587|126487|193
1651456500000|2022-05-02 01:55:00|126626.4|126526.4|126632|126532|126674.4|126574.4|126625.1|126525.1|257
1651456800000|2022-05-02 02:00:00|126631.5|126531.5|126634.1|126534.1|126641.5|126541.5|126592|126492|249
1651457100000|2022-05-02 02:05:00|126634.4|126534.4|126696.2|126596.2|126704.7|126604.7|126615|126515|255
1651457400000|2022-05-02 02:10:00|126697.2|126597.2|126706.5|126606.5|126739|126639|126694.2|126594.2|243
1651457700000|2022-05-02 02:15:00|126702|126602|126713.5|126613.5|126738.1|126638.1|126669.5|126569.5|224
1651458000000|2022-05-02 02:20:00|126714|126614|126733.5|126633.5|126749.2|126649.2|126713|126613|191
1651458300000|2022-05-02 02:25:00|126733|126633|126747.4|126647.4|126750.2|126650.2|126702|126602|251
1651458600000|2022-05-02 02:30:00|126745.6|126645.6|126706|126606|126745.9|126645.9|126702|126602|141
1651458900000|2022-05-02 02:35:00|126705.5|126605.5|126721.5|126621.5|126758.5|126658.5|126705.5|126605.5|213
1651459200000|2022-05-02 02:40:00|126722|126622|126691.5|126591.5|126722|126622|126682|126582|143
1651459500000|2022-05-02 02:45:00|126689.3|126589.3|126722.9|126622.9|126722.9|126622.9|126655.2|126555.2|257
1651459800000|2022-05-02 02:50:00|126724.5|126624.5|126731|126631|126735|126635|126674.5|126574.5|264
1651460100000|2022-05-02 02:55:00|126729.5|126629.5|126666|126566|126745.6|126645.6|126660.5|126560.5|276
1651460400000|2022-05-02 03:00:00|126661.5|126561.5|126590.5|126490.5|126661.5|126561.5|126576|126476|276
1651460700000|2022-05-02 03:05:00|126590|126490|126623.7|126523.7|126642.2|126542.2|126582|126482|243
1651461000000|2022-05-02 03:10:00|126630.4|126530.4|126623.3|126523.3|126639|126539|126599.5|126499.5|178
1651461300000|2022-05-02 03:15:00|126619.5|126519.5|126622.8|126522.8|126638|126538|126575.3|126475.3|220
1651461600000|2022-05-02 03:20:00|126622.3|126522.3|126624.5|126524.5|126635.5|126535.5|126603.3|126503.3|158
1651461900000|2022-05-02 03:25:00|126623.8|126523.8|126680|126580|126680.5|126580.5|126621|126521|189
1651462200000|2022-05-02 03:30:00|126680.5|126580.5|126653.8|126553.8|126690|126590|126652.5|126552.5|204
1651462500000|2022-05-02 03:35:00|126652.5|126552.5|126704.5|126604.5|126715.1|126615.1|126652.5|126552.5|226
1651462800000|2022-05-02 03:40:00|126705|126605|126689.5|126589.5|126711.3|126611.3|126683.5|126583.5|147
1651463100000|2022-05-02 03:45:00|126689.1|126589.1|126686|126586|126695|126595|126662|126562|162
1651463400000|2022-05-02 03:50:00|126688.2|126588.2|126665.5|126565.5|126705|126605|126619|126519|216
1651463700000|2022-05-02 03:55:00|126665.8|126565.8|126671.3|126571.3|126677.5|126577.5|126635|126535|122
1651464000000|2022-05-02 04:00:00|126670.3|126570.3|126687.5|126587.5|126712.4|126612.4|126670|126570|169
1651464300000|2022-05-02 04:05:00|126689.7|126589.7|126707|126607|126727.5|126627.5|126682.5|126582.5|201
1651464600000|2022-05-02 04:10:00|126707.5|126607.5|126707.3|126607.3|126716.5|126616.5|126696.5|126596.5|255
1651464900000|2022-05-02 04:15:00|126703.5|126603.5|126701.8|126601.8|126715.5|126615.5|126685|126585|153
1651465200000|2022-05-02 04:20:00|126702.3|126602.3|126722|126622|126722|126622|126694.5|126594.5|86
1651465500000|2022-05-02 04:25:00|126722.3|126622.3|126721.4|126621.4|126726.5|126626.5|126701.3|126601.3|121
1651465800000|2022-05-02 04:30:00|126721.5|126621.5|126731.5|126631.5|126733.5|126633.5|126721.3|126621.3|87
1651466100000|2022-05-02 04:35:00|126733.3|126633.3|126740.5|126640.5|126746|126646|126712.7|126612.7|95
1651466400000|2022-05-02 04:40:00|126740|126640|126710.5|126610.5|126740|126640|126688.5|126588.5|151
1651466700000|2022-05-02 04:45:00|126709.5|126609.5|126713|126613|126715.1|126615.1|126690.1|126590.1|117
1651467000000|2022-05-02 04:50:00|126712.8|126612.8|126711|126611|126728.3|126628.3|126705.5|126605.5|105
1651467300000|2022-05-02 04:55:00|126710.5|126610.5|126698|126598|126710.5|126610.5|126669.7|126569.7|159
1651467600000|2022-05-02 05:00:00|126699|126599|126675.1|126575.1|126736.3|126636.3|126670.8|126570.8|231
1651467900000|2022-05-02 05:05:00|126675.9|126575.9|126726.4|126626.4|126726.4|126626.4|126669.8|126569.8|207
1651468200000|2022-05-02 05:10:00|126726.3|126626.3|126730|126630|126737|126637|126714.5|126614.5|135
1651468500000|2022-05-02 05:15:00|126728.7|126628.7|126749|126649|126769|126669|126725.5|126625.5|192
1651468800000|2022-05-02 05:20:00|126746.1|126646.1|126751.5|126651.5|126774.3|126674.3|126742|126642|208
1651469100000|2022-05-02 05:25:00|126754|126654|126749.5|126649.5|126810.5|126710.5|126743|126643|238
1651469400000|2022-05-02 05:30:00|126748.3|126648.3|126807|126707|126809.3|126709.3|126747.8|126647.8|166
1651469700000|2022-05-02 05:35:00|126806.8|126706.8|126787.5|126687.5|126826.3|126726.3|126782|126682|199
1651470000000|2022-05-02 05:40:00|126788.3|126688.3|126826.3|126726.3|126827.7|126727.7|126782.5|126682.5|151
1651470300000|2022-05-02 05:45:00|126827.7|126727.7|126796.4|126696.4|126827.7|126727.7|126782|126682|203
1651470600000|2022-05-02 05:50:00|126797.6|126697.6|126814.7|126714.7|126819.5|126719.5|126750.5|126650.5|263
1651470900000|2022-05-02 05:55:00|126814.2|126714.2|126830|126730|126843.5|126743.5|126799.5|126699.5|238
1651471200000|2022-05-02 06:00:00|126827|126727|126720.5|126620.5|126827|126727|126706.5|126606.5|287
1651471500000|2022-05-02 06:05:00|126721.5|126621.5|126750.5|126650.5|126764.5|126664.5|126711.5|126611.5|196
1651471800000|2022-05-02 06:10:00|126751|126651|126697|126597|126782.5|126682.5|126690.5|126590.5|203
1651472100000|2022-05-02 06:15:00|126696.5|126596.5|126595|126495|126728.5|126628.5|126580.5|126480.5|381
1651472400000|2022-05-02 06:20:00|126594.5|126494.5|126578|126478|126612|126512|126551.5|126451.5|287
1651472700000|2022-05-02 06:25:00|126580|126480|126609|126509|126620|126520|126562.5|126462.5|218
1651473000000|2022-05-02 06:30:00|126608|126508|126652.5|126552.5|126713.1|126562.5|126603.5|126490|204
1651473300000|2022-05-02 06:35:00|126653|126553|126638.7|126538.7|126669.4|126569.4|126638.7|126538.7|101
1651473600000|2022-05-02 06:40:00|126639.2|126539.2|126668.5|126568.5|126673|126573|126635.8|126535.8|101
1651473900000|2022-05-02 06:45:00|126669|126569|126673.5|126573.5|126684.5|126584.5|126649.3|126549.3|42
1651474200000|2022-05-02 06:50:00|126673|126573|126639.5|126539.5|126673|126573|126639|126539|53
1651474500000|2022-05-02 06:55:00|126634.7|126534.7|126560.5|126460.5|126637.3|126537.3|126556|126456|177
1651474800000|2022-05-02 07:00:00|126561.5|126461.5|126553.6|126453.6|126586.6|126486.6|126551.5|126451.5|91
1651475100000|2022-05-02 07:05:00|126554|126454|126567.4|126467.4|126584.2|126484.2|126524.6|126424.6|169
1651475400000|2022-05-02 07:10:00|126567.1|126467.1|126577|126477|126583.6|126483.6|126567.1|126467.1|198
1651475700000|2022-05-02 07:15:00|126577.4|126477.4|126734.1|126534.1|126758.8|126583.8|126577.4|126477.4|205
1651476000000|2022-05-02 07:20:00|126729.1|126529.1|126756.1|126556.1|126838.3|126638.3|126645|126528.1|276
1651476300000|2022-05-02 07:25:00|126716.8|126616.8|126686.4|126586.4|126716.8|126616.8|126679.9|126579.9|258
1651476600000|2022-05-02 07:30:00|126690.4|126590.4|126704.2|126604.2|126715.1|126615.1|126690.4|126590.4|67
1651476900000|2022-05-02 07:35:00|126704.7|126604.7|126688.8|126588.8|126704.7|126604.7|126660.1|126560.1|99
1651477200000|2022-05-02 07:40:00|126689.1|126589.1|126698.1|126598.1|126699.1|126599.1|126677.1|126577.1|57
1651477500000|2022-05-02 07:45:00|126695.1|126595.1|126710.1|126610.1|126717.1|126617.1|126690|126590|41
1651477800000|2022-05-02 07:50:00|126717.1|126617.1|126728.6|126628.6|126730.4|126630.4|126708|126608|22
1651478100000|2022-05-02 07:55:00|126729.1|126629.1|126788.7|126688.7|126789|126689|126725.8|126625.8|95
1651478400000|2022-05-02 08:00:00|126787.1|126687.1|126766.1|126666.1|126791.5|126691.5|126757.5|126657.5|96
1651478700000|2022-05-02 08:05:00|126766.6|126666.6|126765.5|126665.5|126802.1|126702.1|126759|126659|89
1651479000000|2022-05-02 08:10:00|126766.6|126666.6|126753.3|126653.3|126804.3|126667.8|126734.3|126570.1|80
1651479300000|2022-05-02 08:15:00|126753.8|126653.8|126740.8|126640.8|126765.5|126665.5|126738.8|126638.8|55
1651479600000|2022-05-02 08:20:00|126739.7|126639.7|126750.8|126650.8|126753.3|126653.3|126739.7|126639.7|44
1651479900000|2022-05-02 08:25:00|126752.9|126652.9|126710.8|126610.8|126759.8|126659.8|126704.7|126604.7|64
1651480200000|2022-05-02 08:30:00|126706.7|126606.7|126699.4|126599.4|126729.8|126629.8|126682.5|126582.5|145
1651480500000|2022-05-02 08:35:00|126700.7|126600.7|126684.1|126584.1|126729.2|126603|126661.6|126529.2|55
1651480800000|2022-05-02 08:40:00|126679.4|126579.4|126728.2|126628.2|126734.6|126634.6|126679|126579|89
1651481100000|2022-05-02 08:45:00|126729|126629|126860|126660|126860|126690.2|126728.2|126628.2|98
1651481400000|2022-05-02 08:50:00|126861|126661|126820.5|126720.5|126861|126728.5|126819|126650.1|36
1651481700000|2022-05-02 08:55:00|126821.3|126721.3|126826.7|126726.7|126834.4|126734.4|126821.3|126721.3|84
1651482000000|2022-05-02 09:00:00|126827.9|126727.9|126804|126704|126828.4|126728.4|126798.5|126698.5|73
1651482300000|2022-05-02 09:05:00|126803.5|126703.5|126811.5|126711.5|126820|126720|126792|126692|55
1651482600000|2022-05-02 09:10:00|126812|126712|126845|126745|126874.7|126774.7|126812|126712|121
1651482900000|2022-05-02 09:15:00|126844.5|126744.5|126885.5|126685.5|126889.5|126745.3|126818.4|126684.5|99
1651483200000|2022-05-02 09:20:00|126884.5|126684.5|126886.5|126686.5|126886.5|126686.5|126881.5|126681.5|14
1651483500000|2022-05-02 09:25:00|126881|126681|126825|126625|126881|126722.5|126789.5|126577|107
1651483800000|2022-05-02 09:30:00|126820|126620|126845.5|126645.5|126873.5|126673.5|126816.5|126616.5|36
1651484100000|2022-05-02 09:35:00|126844|126644|126850.5|126650.5|126852|126652|126844|126644|12
1651484400000|2022-05-02 09:40:00|126854|126654|126835.5|126635.5|126854|126654|126835.5|126635.5|26
1651484700000|2022-05-02 09:45:00|126835|126635|126835|126635|126840.5|126640.5|126835|126635|10
1651485000000|2022-05-02 09:50:00|126836|126636|126835.5|126635.5|126836|126636|126835.5|126635.5|2
1651485300000|2022-05-02 09:55:00|126835|126635|126837.5|126637.5|126840.5|126640.5|126835|126635|7
1651485600000|2022-05-02 10:00:00|126836|126636|126836|126636|126837.5|126637.5|126835|126635|5
1651485900000|2022-05-02 10:05:00|126835|126635|126835.5|126635.5|126836|126636|126835|126635|10
1651486200000|2022-05-02 10:10:00|126842.5|126642.5|126836|126636|126843.5|126643.5|126834|126634|35
1651486500000|2022-05-02 10:15:00|126842|126642|126835|126635|126842|126642|126832.5|126632.5|68
1651486800000|2022-05-02 10:20:00|126835.5|126635.5|126835.5|126635.5|126836|126636|126835|126635|5
1651487100000|2022-05-02 10:25:00|126844|126644|126851.5|126651.5|126863.5|126663.5|126844|126644|26
1651487700000|2022-05-02 10:35:00|126847.5|126647.5|126844|126644|126847.5|126647.5|126839|126639|10
1651488000000|2022-05-02 10:40:00|126840|126640|126795.5|126595.5|126844|126644|126790|126590|30
1651488300000|2022-05-02 10:45:00|126795|126595|126775.5|126575.5|126795|126595|126760|126560|76
1651488600000|2022-05-02 10:50:00|126771.5|126571.5|126734.5|126534.5|126775.5|126575.5|126734|126534|62
1651488900000|2022-05-02 10:55:00|126735|126535|126741|126541|126741|126541|126735|126535|6
1651489200000|2022-05-02 11:00:00|126741.5|126541.5|126744.5|126544.5|126745|126545|126741.5|126541.5|8
1651489500000|2022-05-02 11:05:00|126745|126545|126750.5|126550.5|126751|126551|126742|126542|8
1651489800000|2022-05-02 11:10:00|126751|126551|126798.5|126598.5|126810.5|126610.5|126749|126549|92
1651490100000|2022-05-02 11:15:00|126798|126598|126741|126641|126798.5|126642|126741|126592.5|30
1651490400000|2022-05-02 11:20:00|126741.5|126641.5|126741.5|126641.5|126741.5|126641.5|126741.5|126641.5|1
1651491000000|2022-05-02 11:30:00|126739.5|126639.5|126741|126641|126741.5|126641.5|126739.5|126639.5|4
1651491300000|2022-05-02 11:35:00|126751.5|126651.5|126817|126617|126818|126654|126751.5|126603.5|57
1651491600000|2022-05-02 11:40:00|126818|126618|126822|126622|126822|126622|126816.5|126616.5|20
1651491900000|2022-05-02 11:45:00|126821.5|126621.5|126822.8|126622.8|126825.5|126625.5|126821|126621|19
1651492200000|2022-05-02 11:50:00|126815|126615|126816.8|126616.8|126820|126620|126814.8|126614.8|9
1651492500000|2022-05-02 11:55:00|126817.3|126617.3|126837.5|126637.5|126843.5|126708.2|126777|126617|29
1651492800000|2022-05-02 12:00:00|126831.9|126631.9|126837.3|126637.3|126837.8|126637.8|126831.7|126631.7|6
1651493100000|2022-05-02 12:05:00|126837.8|126637.8|126848|126648|126848|126648|126836.9|126636.9|33
1651493400000|2022-05-02 12:10:00|126848.5|126648.5|126871.5|126671.5|126872|126672|126847.5|126647.5|57
1651493700000|2022-05-02 12:15:00|126866.5|126666.5|126861.1|126661.1|126880|126680|126861.1|126661.1|48
1651494000000|2022-05-02 12:20:00|126861|126661|126853.5|126653.5|126861.5|126661.5|126853.5|126653.5|24
1651494300000|2022-05-02 12:25:00|126854.5|126654.5|126842.5|126642.5|126854.5|126654.5|126841|126641|12
1651494600000|2022-05-02 12:30:00|126843|126643|126787|126687|126845.2|126698.7|126786.5|126629.7|32
1651494900000|2022-05-02 12:35:00|126786.5|126686.5|126789|126689|126790.5|126690.5|126786.5|126686.5|14
1651495200000|2022-05-02 12:40:00|126787.5|126687.5|126787|126687|126787.5|126687.5|126786.5|126686.5|14
1651495500000|2022-05-02 12:45:00|126787.5|126687.5|126788.5|126688.5|126790|126690|126785.5|126685.5|27
1651495800000|2022-05-02 12:50:00|126812.5|126712.5|126901|126701|126904.5|126764.5|126804|126697.5|66
1651496100000|2022-05-02 12:55:00|126901.5|126701.5|126940.5|126740.5|126949.5|126749.5|126896.1|126696.1|67
1651496400000|2022-05-02 13:00:00|126937.5|126737.5|126935.5|126735.5|126945|126745|126924.5|126724.5|66
1651496700000|2022-05-02 13:05:00|126936|126736|126887|126787|126936|126789.5|126883|126735|42
1651497000000|2022-05-02 13:10:00|126886.5|126786.5|126880|126780|126939|126790|126879|126730|36
1651497300000|2022-05-02 13:15:00|126879.5|126779.5|126879.5|126779.5|126880|126780|126877.5|126777.5|10
1651497600000|2022-05-02 13:20:00|126880.5|126780.5|126937|126737|126952.5|126828.5|126877.5|126736.5|53
1651497900000|2022-05-02 13:25:00|126949|126749|126965|126765|126965.5|126765.5|126945.5|126745.5|42
1651498200000|2022-05-02 13:30:00|126965.5|126765.5|126966|126766|126966.5|126766.5|126963|126763|36
1651498500000|2022-05-02 13:35:00|126964|126764|126952|126852|127023.5|126881|126948.5|126764|133
1651498800000|2022-05-02 13:40:00|126952.5|126852.5|126932.5|126732.5|126997|126856|126887|126705.5|181
1651499100000|2022-05-02 13:45:00|126935.5|126735.5|126917|126817|126978|126833|126906.5|126725.5|128
1651499400000|2022-05-02 13:50:00|126910.5|126810.5|126885|126785|126970|126836|126885|126709.5|146
1651499700000|2022-05-02 13:55:00|126884.5|126784.5|126890.5|126790.5|126893|126793|126841.5|126741.5|93
1651500000000|2022-05-02 14:00:00|126890|126790|126901|126801|126912|126812|126868.5|126768.5|109
1651500300000|2022-05-02 14:05:00|126900.5|126800.5|126900|126800|126912.5|126812.5|126887.5|126787.5|56
1651500600000|2022-05-02 14:10:00|126913|126813|126952|126852|127009|126858|126913|126771.5|126
1651500900000|2022-05-02 14:15:00|126951.5|126851.5|126942.5|126842.5|126978.5|126878.5|126941|126841|39
1651501200000|2022-05-02 14:20:00|126942|126842|126910.5|126810.5|126942|126842|126909.5|126809.5|30
1651501500000|2022-05-02 14:25:00|126911|126811|126899|126799|126948|126825|126890|126735.5|59
1651501800000|2022-05-02 14:30:00|126895.5|126795.5|126877.8|126677.8|126908.5|126795.5|126866.6|126674.1|68
1651502100000|2022-05-02 14:35:00|126876.3|126676.3|126890|126690|126890|126761|126823|126675|83
1651502400000|2022-05-02 14:40:00|126890.5|126690.5|126914.5|126714.5|126914.5|126738.5|126824.5|126677|55
1651502700000|2022-05-02 14:45:00|126914|126714|126899|126699|126915|126715|126892.5|126692.5|48
1651503000000|2022-05-02 14:50:00|126899.5|126699.5|126886|126786|126926.5|126788.5|126883.5|126697.5|67
1651503300000|2022-05-02 14:55:00|126886.5|126786.5|126888.5|126788.5|126890.5|126790.5|126878.5|126778.5|38
1651503600000|2022-05-02 15:00:00|126888|126788|126923|126823|126923.5|126823.5|126888|126788|29
1651503900000|2022-05-02 15:05:00|126922.5|126822.5|126923.5|126823.5|126924.5|126824.5|126918.5|126818.5|26
1651504200000|2022-05-02 15:10:00|126924.5|126824.5|127030.6|126830.6|127038.5|126869.4|126924.5|126824|36
1651504500000|2022-05-02 15:15:00|127036.6|126836.6|126983.5|126783.5|127037.6|126837.6|126983.5|126783.5|58
1651504800000|2022-05-02 15:20:00|126983|126783|126937.5|126837.5|126983.5|126837.5|126933|126783|34
1651505100000|2022-05-02 15:25:00|126937|126837|126969.5|126869.5|126980|126880|126934.5|126834.5|51
1651505400000|2022-05-02 15:30:00|126970|126870|126969|126869|126970|126870|126968.5|126868.5|7
1651505700000|2022-05-02 15:35:00|126968|126868|126960.5|126860.5|126968|126868|126960|126860|13
1651506000000|2022-05-02 15:40:00|126961|126861|126960.5|126860.5|126961.5|126861.5|126960|126860|6
1651506300000|2022-05-02 15:45:00|126961|126861|126961|126861|126964.5|126864.5|126960.5|126860.5|18
1651506600000|2022-05-02 15:50:00|126960.5|126860.5|126968|126868|126968|126868|126960.5|126860.5|22
1651506900000|2022-05-02 15:55:00|126967.5|126867.5|126968.5|126868.5|126969|126869|126960|126860|36
1651507200000|2022-05-02 16:00:00|126967|126867|126962.5|126862.5|126967.5|126867.5|126962.5|126862.5|17
1651507500000|2022-05-02 16:05:00|126962|126862|126964|126864|126965|126865|126957|126857|31
1651507800000|2022-05-02 16:10:00|126961.5|126861.5|126966|126866|126966.5|126866.5|126959|126859|11
1651508400000|2022-05-02 16:20:00|126948.5|126848.5|126939.5|126839.5|126949.5|126849.5|126934|126834|29
1651508700000|2022-05-02 16:25:00|126945|126845|126955.5|126855.5|126958.5|126858.5|126945|126845|13
1651509000000|2022-05-02 16:30:00|126950.5|126850.5|126984.5|126884.5|126988.5|126888.5|126950.5|126850.5|174
1651509300000|2022-05-02 16:35:00|126986.5|126886.5|126959|126859|126990|126890|126957|126857|163
1651509600000|2022-05-02 16:40:00|126958|126858|126987|126887|127049.6|126899|126958|126836.5|127
1651509900000|2022-05-02 16:45:00|126990|126890|126969.5|126869.5|127044|126897|126969.5|126834|86
1651510200000|2022-05-02 16:50:00|126971|126871|126979.5|126879.5|126981|126881|126969.5|126869.5|104
1651510500000|2022-05-02 16:55:00|126979|126879|126992.5|126892.5|126992.5|126892.5|126979|126879|28
1651510800000|2022-05-02 17:00:00|126992|126892|126997.5|126897.5|127022.9|126922.9|126977.5|126877.5|69
1651511100000|2022-05-02 17:05:00|126997|126897|126991.5|126891.5|127000|126900|126989.5|126889.5|32
1651511400000|2022-05-02 17:10:00|126991|126891|126986.5|126886.5|126991|126891|126985.5|126885.5|46
1651511700000|2022-05-02 17:15:00|126986|126886|126997.5|126897.5|126997.5|126897.5|126985|126885|24
1651512000000|2022-05-02 17:20:00|126997|126897|127008.5|126908.5|127008.5|126908.5|126997|126897|14
1651512300000|2022-05-02 17:25:00|127009|126909|127079.5|126879.5|127105.5|126917.5|127008|126870.1|35
1651512600000|2022-05-02 17:30:00|127079|126879|127014|126914|127079|126914.5|127013.5|126869.1|20
1651512900000|2022-05-02 17:35:00|127013.5|126913.5|127004|126904|127014|126914|127003.5|126903.5|16
1651513200000|2022-05-02 17:40:00|127004.5|126904.5|127010|126910|127011|126911|127004|126904|29
1651513500000|2022-05-02 17:45:00|127009.5|126909.5|127118.5|126918.5|127120.5|126971.5|127009.5|126909.5|64
1651513800000|2022-05-02 17:50:00|127119|126919|127136.5|126936.5|127144.8|126944.8|127118|126918|40
1651514100000|2022-05-02 17:55:00|127137|126937|127111.5|126911.5|127151.6|126951.6|127111.5|126911.5|57
1651514400000|2022-05-02 18:00:00|127111|126911|127122|126922|127131|126931|127111|126911|25
1651514700000|2022-05-02 18:05:00|127121.5|126921.5|127053|126953|127122|126953.5|127053|126903.5|30
1651515000000|2022-05-02 18:10:00|127053.5|126953.5|127056.5|126956.5|127056.5|126956.5|127050.5|126950.5|18
1651515300000|2022-05-02 18:15:00|127056|126956|127056|126956|127057|126957|127056|126956|4
1651515600000|2022-05-02 18:20:00|127057.5|126957.5|127059.5|126959.5|127059.5|126959.5|127057.5|126957.5|6
1651515900000|2022-05-02 18:25:00|127071.5|126971.5|127123|126923|127123.5|126972.5|127069.5|126920.5|45
1651516200000|2022-05-02 18:30:00|127124|126924|127117|126917|127125.5|126925.5|127117|126917|20
1651516500000|2022-05-02 18:35:00|127133|126933|127132.5|126932.5|127135.5|126935.5|127132.5|126932.5|10
1651516800000|2022-05-02 18:40:00|127133|126933|127145.5|126945.5|127145.5|126945.5|127132|126932|14
1651517100000|2022-05-02 18:45:00|127143.5|126943.5|127121|126921|127144|126944|127121|126921|41
1651517400000|2022-05-02 18:50:00|127121.5|126921.5|127121.5|126921.5|127121.5|126921.5|127121.5|126921.5|1
1651517700000|2022-05-02 18:55:00|127118.5|126918.5|127141.5|126941.5|127141.5|126991.5|127072|126916.5|32
1651532400000|2022-05-02 23:00:00|126870|126620|126870|126620|126870|126620|126870|126620|1
1651536000000|2022-05-03 00:00:00|126788.1|126428.1|126956.5|126756.5|126987|126774|126788.1|126428.1|251
1651536300000|2022-05-03 00:05:00|126959.5|126759.5|126857|126657|126959.5|126769|126817.5|126650|318
1651536600000|2022-05-03 00:10:00|126856.5|126656.5|126840.5|126740.5|126869.5|126742.5|126775.4|126652.5|374
1651536900000|2022-05-03 00:15:00|126848.5|126748.5|126826|126726|126870.5|126770.5|126822|126722|224
1651537200000|2022-05-03 00:20:00|126826.5|126726.5|126831.5|126731.5|126884.5|126784.5|126800.5|126700.5|237
1651537500000|2022-05-03 00:25:00|126832|126732|126754.5|126654.5|126832|126732|126754.5|126654.5|222
1651537800000|2022-05-03 00:30:00|126751.5|126651.5|126618.5|126518.5|126751.5|126651.5|126614|126514|326
1651538100000|2022-05-03 00:35:00|126615.5|126515.5|126568|126468|126623|126523|126552|126452|328
1651538400000|2022-05-03 00:40:00|126566|126466|126442.5|126342.5|126583|126483|126442.5|126342.5|318
1651538700000|2022-05-03 00:45:00|126445.5|126345.5|126473.5|126373.5|126477.7|126377.7|126416|126316|308
1651539000000|2022-05-03 00:50:00|126472|126372|126497|126397|126534.7|126434.7|126472|126372|313
1651539300000|2022-05-03 00:55:00|126505.5|126405.5|126539.8|126439.8|126548.5|126448.5|126494.5|126394.5|279
1651539600000|2022-05-03 01:00:00|126542.4|126442.4|126508|126408|126575.9|126475.9|126485.4|126385.4|296
1651539900000|2022-05-03 01:05:00|126503.2|126403.2|126504.5|126404.5|126544.5|126444.5|126463.1|126363.1|334
1651540200000|2022-05-03 01:10:00|126501|126401|126591.5|126491.5|126626.5|126526.5|126495.5|126395.5|303
1651540500000|2022-05-03 01:15:00|126592.5|126492.5|126602.5|126502.5|126615.5|126515.5|126566|126466|282
1651540800000|2022-05-03 01:20:00|126603|126503|126531.5|126431.5|126626.3|126526.3|126531|126431|267
1651541100000|2022-05-03 01:25:00|126532|126432|126601|126501|126602.5|126502.5|126522.5|126422.5|214
1651541400000|2022-05-03 01:30:00|126600.5|126500.5|126680|126580|126682|126582|126564|126464|338
1651541700000|2022-05-03 01:35:00|126681|126581|126691|126591|126726.1|126626.1|126661|126561|387
1651542000000|2022-05-03 01:40:00|126691.5|126591.5|126696|126596|126718.3|126618.3|126686.5|126586.5|294
1651542300000|2022-05-03 01:45:00|126692.5|126592.5|126640.5|126540.5|126715.5|126615.5|126630.5|126530.5|307
1651542600000|2022-05-03 01:50:00|126644.5|126544.5|126636|126536|126644.5|126544.5|126588.5|126488.5|335
1651542900000|2022-05-03 01:55:00|126635.1|126535.1|126624|126524|126637.2|126537.2|126595.5|126495.5|257
1651543200000|2022-05-03 02:00:00|126625.5|126525.5|126586.5|126486.5|126637.5|126537.5|126566.8|126466.8|314
1651543500000|2022-05-03 02:05:00|126587|126487|126638|126538|126648|126548|126587|126487|270
1651543800000|2022-05-03 02:10:00|126638.5|126538.5|126639.5|126539.5|126658.5|126558.5|126635|126535|169
1651544100000|2022-05-03 02:15:00|126642.1|126542.1|126560.4|126460.4|126645.4|126545.4|126555.1|126455.1|285
1651544400000|2022-05-03 02:20:00|126561.3|126461.3|126420.7|126320.7|126564.5|126464.5|126411|126311|380
1651544700000|2022-05-03 02:25:00|126419.5|126319.5|126428|126328|126458|126358|126396|126296|335
1651545000000|2022-05-03 02:30:00|126428.5|126328.5|126453.1|126353.1|126496|126396|126427.5|126327.5|220
1651545300000|2022-05-03 02:35:00|126450.1|126350.1|126532.1|126432.1|126537.6|126437.6|126446.1|126346.1|212
1651545600000|2022-05-03 02:40:00|126535.3|126435.3|126538.7|126438.7|126567.7|126467.7|126529.9|126429.9|321
1651545900000|2022-05-03 02:45:00|126538.4|126438.4|126587.2|126487.2|126597.7|126497.7|126538.1|126438.1|268
1651546200000|2022-05-03 02:50:00|126587|126487|126586.3|126486.3|126601.1|126501.1|126576.7|126476.7|178
1651546500000|2022-05-03 02:55:00|126585.5|126485.5|126534|126434|126586.5|126486.5|126528.4|126428.4|181
1651546800000|2022-05-03 03:00:00|126534.3|126434.3|126542.2|126442.2|126569.5|126469.5|126515|126415|240
1651547100000|2022-05-03 03:05:00|126542.7|126442.7|126547.5|126447.5|126564.9|126464.9|126529.6|126429.6|169
1651547400000|2022-05-03 03:10:00|126552.1|126452.1|126568.5|126468.5|126579.5|126479.5|126544.4|126444.4|160
1651547700000|2022-05-03 03:15:00|126569|126469|126507.5|126407.5|126569|126469|126493.7|126393.7|207
1651548000000|2022-05-03 03:20:00|126510.2|126410.2|126501.9|126401.9|126526|126426|126487|126387|160
1651548300000|2022-05-03 03:25:00|126497|126397|126503.9|126403.9|126515.1|126415.1|126466.1|126366.1|199
1651548600000|2022-05-03 03:30:00|126504.4|126404.4|126597.5|126497.5|126598.2|126498.2|126503.9|126403.9|221
1651548900000|2022-05-03 03:35:00|126600|126500|126625.6|126525.6|126631.1|126531.1|126584.1|126484.1|172
1651549200000|2022-05-03 03:40:00|126627|126527|126641.1|126541.1|126641.6|126541.6|126611.1|126511.1|97
1651549500000|2022-05-03 03:45:00|126640.6|126540.6|126562.6|126462.6|126640.6|126540.6|126555.5|126455.5|144
1651549800000|2022-05-03 03:50:00|126557|126457|126563|126463|126572|126472|126545|126445|149
1651550100000|2022-05-03 03:55:00|126563.5|126463.5|126521.1|126421.1|126576.5|126476.5|126513.5|126413.5|158
1651550400000|2022-05-03 04:00:00|126521.4|126421.4|126598.5|126498.5|126602.5|126502.5|126508.5|126408.5|138
1651550700000|2022-05-03 04:05:00|126599.1|126499.1|126557.6|126457.6|126599.1|126499.1|126548.6|126448.6|157
1651551000000|2022-05-03 04:10:00|126557.1|126457.1|126543.1|126443.1|126558.1|126458.1|126509.6|126409.6|178
1651551300000|2022-05-03 04:15:00|126542.6|126442.6|126551.1|126451.1|126586|126486|126542.6|126442.6|194
1651551600000|2022-05-03 04:20:00|126552.1|126452.1|126560.1|126460.1|126565.1|126465.1|126536.6|126436.6|188
1651551900000|2022-05-03 04:25:00|126563.1|126463.1|126585.3|126485.3|126611.8|126511.8|126561.1|126461.1|212
1651552200000|2022-05-03 04:30:00|126580.1|126480.1|126499|126399|126607.9|126507.9|126488.5|126388.5|618
1651552500000|2022-05-03 04:35:00|126493.7|126393.7|126540.7|126440.7|126563.2|126463.2|126477.5|126377.5|359
1651552800000|2022-05-03 04:40:00|126541.2|126441.2|126601.6|126501.6|126631.8|126531.8|126538.5|126438.5|343
1651553100000|2022-05-03 04:45:00|126601.1|126501.1|126613.4|126513.4|126619.7|126519.7|126592.2|126492.2|278
1651553400000|2022-05-03 04:50:00|126612.5|126512.5|126712.5|126612.5|126721|126621|126605.9|126505.9|313
1651553700000|2022-05-03 04:55:00|126708.5|126608.5|126723|126623|126726.8|126626.8|126682|126582|330
1651554000000|2022-05-03 05:00:00|126722.5|126622.5|126739.9|126639.9|126782.5|126682.5|126705.5|126605.5|342
1651554300000|2022-05-03 05:05:00|126739.6|126639.6|126718.5|126618.5|126776|126676|126710|126610|365
1651554600000|2022-05-03 05:10:00|126719.7|126619.7|126697.6|126597.6|126743.2|126643.2|126685.1|126585.1|318
1651554900000|2022-05-03 05:15:00|126696.6|126596.6|126645.5|126545.5|126710.5|126610.5|126645|126545|327
1651555200000|2022-05-03 05:20:00|126646.2|126546.2|126630|126530|126668.5|126568.5|126618.9|126518.9|326
1651555500000|2022-05-03 05:25:00|126629.5|126529.5|126638|126538|126650.5|126550.5|126586.7|126486.7|315
1651555800000|2022-05-03 05:30:00|126637.5|126537.5|126732.2|126632.2|126734.1|126634.1|126633|126533|304
1651556100000|2022-05-03 05:35:00|126732|126632|126751.5|126651.5|126777.6|126677.6|126725.5|126625.5|240
1651556400000|2022-05-03 05:40:00|126752.1|126652.1|126822.7|126722.7|126823.2|126723.2|126734.6|126634.6|239
1651556700000|2022-05-03 05:45:00|126820.2|126720.2|126822|126722|126838.8|126738.8|126782.2|126682.2|251
1651557000000|2022-05-03 05:50:00|126821|126721|126808|126708|126821.5|126721.5|126777.5|126677.5|185
1651557300000|2022-05-03 05:55:00|126806.8|126706.8|126733|126633|126807.8|126707.8|126724.5|126624.5|266
1651557600000|2022-05-03 06:00:00|126732|126632|126724|126624|126775.8|126675.8|126720.1|126620.1|403
1651557900000|2022-05-03 06:05:00|126722|126622|126782.1|126682.1|126796.5|126696.5|126718.9|126618.9|310
1651558200000|2022-05-03 06:10:00|126783|126683|126831.6|126731.6|126837|126737|126778|126678|309
1651558500000|2022-05-03 06:15:00|126831.8|126731.8|126833.1|126733.1|126856.7|126756.7|126813.4|126713.4|300
1651558800000|2022-05-03 06:20:00|126829.5|126729.5|126877.1|126777.1|126895|126795|126824.5|126724.5|238
1651559100000|2022-05-03 06:25:00|126867|126767|126793.5|126693.5|126876.1|126776.1|126793.5|126693.5|250
1651559400000|2022-05-03 06:30:00|126791.5|126691.5|126815.4|126715.4|126852.2|126752.2|126734|126524.1|155
1651559700000|2022-05-03 06:35:00|126814.4|126714.4|126666.1|126466.1|126817|126717|126567.1|126367.1|245
1651560000000|2022-05-03 06:40:00|126674|126474|126698|126598|126714.3|126614.3|126623.6|126474|143
1651560300000|2022-05-03 06:45:00|126697.5|126597.5|126755.7|126655.7|126770.5|126670.5|126697.5|126597.5|171
1651560600000|2022-05-03 06:50:00|126756.4|126656.4|126783.1|126683.1|126796.5|126696.5|126733|126633|256
1651560900000|2022-05-03 06:55:00|126793.4|126693.4|126879.4|126779.4|126899.1|126799.1|126793.4|126693.4|398
1651561200000|2022-05-03 07:00:00|126881.1|126781.1|126866.9|126766.9|126897.1|126797.1|126865|126765|348
1651561500000|2022-05-03 07:05:00|126866.4|126766.4|126818.1|126718.1|126893.5|126793.5|126814.4|126714.4|362
1651561800000|2022-05-03 07:10:00|126818.5|126718.5|126788|126688|126869.1|126733.1|126774.1|126633|312
1651562100000|2022-05-03 07:15:00|126784|126684|126792|126692|126798|126698|126776.1|126676.1|114
1651562400000|2022-05-03 07:20:00|126793|126693|126786.5|126686.5|126811|126711|126784.7|126684.7|325
1651562700000|2022-05-03 07:25:00|126785.5|126685.5|126809.7|126709.7|126814.5|126714.5|126777|126677|296
1651563000000|2022-05-03 07:30:00|126812.7|126712.7|126837|126737|126844|126744|126804.2|126704.2|49
1651563300000|2022-05-03 07:35:00|126841|126741|126795|126695|126841|126741|126795|126695|32
1651563600000|2022-05-03 07:40:00|126795.5|126695.5|126804.1|126704.1|126808|126708|126782.4|126682.4|59
1651563900000|2022-05-03 07:45:00|126796.5|126696.5|126804.7|126704.7|126830.8|126730.8|126796.5|126696.5|29
1651564200000|2022-05-03 07:50:00|126805.5|126705.5|126780.4|126680.4|126805.5|126705.5|126780|126680|67
1651564500000|2022-05-03 07:55:00|126779.4|126679.4|126749.7|126649.7|126782|126682|126740.4|126640.4|38
1651564800000|2022-05-03 08:00:00|126751.4|126651.4|126737|126637|126754.4|126654.4|126731|126631|153
1651565100000|2022-05-03 08:05:00|126723.5|126623.5|126746.1|126646.1|126750.9|126650.9|126711|126611|36
1651565400000|2022-05-03 08:10:00|126747.4|126647.4|126721|126621|126752.5|126652.5|126720.4|126620.4|43
1651565700000|2022-05-03 08:15:00|126728.5|126628.5|126732.5|126632.5|126737.9|126637.9|126728.5|126628.5|7
1651566000000|2022-05-03 08:20:00|126746.1|126646.1|126746|126646|126749.6|126649.6|126724.9|126624.9|32
1651566300000|2022-05-03 08:25:00|126743.5|126643.5|126724.4|126624.4|126747|126647|126719.2|126619.2|39
1651566600000|2022-05-03 08:30:00|126723.1|126623.1|126723.2|126623.2|126740.4|126640.4|126715.5|126615.5|38
1651566900000|2022-05-03 08:35:00|126723.7|126623.7|126734.4|126634.4|126740.2|126640.2|126722.9|126622.9|28
1651567200000|2022-05-03 08:40:00|126737.9|126637.9|126771.2|126671.2|126792.5|126692.5|126732.7|126632.7|67
1651567500000|2022-05-03 08:45:00|126771.5|126671.5|126799.4|126699.4|126799.4|126699.4|126770.2|126670.2|40
1651567800000|2022-05-03 08:50:00|126770|126670|126767.2|126667.2|126770.2|126670.2|126765.7|126665.7|13
1651568100000|2022-05-03 08:55:00|126767.7|126667.7|126860|126660|126860|126715|126767.7|126660|25
1651568400000|2022-05-03 09:00:00|126807.4|126707.4|126814.4|126714.4|126816|126716|126806.4|126706.4|7
1651568700000|2022-05-03 09:05:00|126827.4|126727.4|126807|126707|126836|126736|126788.4|126688.4|42
1651569000000|2022-05-03 09:10:00|126806.5|126706.5|126783.7|126683.7|126806.5|126706.5|126754.7|126654.7|44
1651569300000|2022-05-03 09:15:00|126784.2|126684.2|126830.4|126730.4|126830.4|126730.4|126777.7|126677.7|20
1651569600000|2022-05-03 09:20:00|126831.4|126731.4|126809|126709|126831.4|126731.4|126809|126709|12
1651569900000|2022-05-03 09:25:00|126808|126708|126811|126711|126815.4|126715.4|126806.4|126706.4|111
1651570200000|2022-05-03 09:30:00|126810.4|126710.4|126802|126702|126810.4|126710.4|126802|126702|3
1651570500000|2022-05-03 09:35:00|126800.4|126700.4|126839|126639|126839|126700.4|126787.2|126639|14
1651570800000|2022-05-03 09:40:00|126826|126626|126790.1|126590.1|126835|126635|126784.1|126584.1|15
1651571100000|2022-05-03 09:45:00|126791.1|126591.1|126784|126584|126791.1|126591.1|126784|126584|2
1651571400000|2022-05-03 09:50:00|126786|126586|126786|126586|126786|126586|126786|126586|1
1651571700000|2022-05-03 09:55:00|126790|126590|126785|126585|126792|126637|126723.4|126584|17
1651572000000|2022-05-03 10:00:00|126788|126588|126784.1|126584.1|126788|126588|126784.1|126584.1|2
1651572300000|2022-05-03 10:05:00|126780|126580|126780|126580|126780|126580|126775|126575|3
1651572600000|2022-05-03 10:10:00|126768.1|126568.1|126768.6|126568.6|126768.6|126568.6|126768.1|126568.1|2
1651572900000|2022-05-03 10:15:00|126767.6|126567.6|126750.6|126550.6|126776.1|126576.1|126750.1|126550.1|16
1651573200000|2022-05-03 10:20:00|126750|126550|126738|126538|126750|126550|126712.1|126512.1|31
1651573500000|2022-05-03 10:25:00|126740|126540|126682|126582|126747|126594.1|126676.6|126540|10
1651573800000|2022-05-03 10:30:00|126680|126580|126695.4|126595.4|126702.8|126602.8|126680|126580|12
1651574100000|2022-05-03 10:35:00|126696|126596|126715|126615|126768|126615|126696|126562|42
1651574400000|2022-05-03 10:40:00|126716.6|126616.6|126820.1|126620.1|126823|126623|126716.6|126583|86
1651574700000|2022-05-03 10:45:00|126822.1|126622.1|126859|126659|126873.1|126673.1|126816.1|126616.1|21
1651575000000|2022-05-03 10:50:00|126843|126643|126852|126652|126860.1|126660.1|126826|126626|11
1651575300000|2022-05-03 10:55:00|126828.1|126628.1|126838|126638|126838|126638|126828.1|126628.1|2
1651575600000|2022-05-03 11:00:00|126848.1|126648.1|126846.1|126646.1|126861|126750|126818|126644|15
1651575900000|2022-05-03 11:05:00|126852.1|126652.1|126853.1|126653.1|126859.1|126659.1|126850.1|126650.1|10
1651576500000|2022-05-03 11:15:00|126856|126656|126767.6|126667.6|126856|126726|126767.6|126656|35
1651576800000|2022-05-03 11:20:00|126767.1|126667.1|126801.6|126701.6|126812.6|126712.6|126767.1|126667.1|159
1651577100000|2022-05-03 11:25:00|126800.6|126700.6|126795|126695|126803|126703|126780.1|126680.1|12
1651577400000|2022-05-03 11:30:00|126777|126677|126777|126677|126777|126677|126777|126677|1
1651577700000|2022-05-03 11:35:00|126779|126679|126779|126679|126779|126679|126779|126679|1
1651578000000|2022-05-03 11:40:00|126774|126674|126770|126670|126775|126675|126770|126670|3
1651578300000|2022-05-03 11:45:00|126761|126661|126741|126641|126761|126661|126726.2|126626.2|8
1651578600000|2022-05-03 11:50:00|126735.5|126635.5|126635.8|126535.8|126737|126637|126634|126534|57
1651578900000|2022-05-03 11:55:00|126635.6|126535.6|126619.8|126519.8|126659.7|126559.7|126605.1|126505.1|76
1651579200000|2022-05-03 12:00:00|126616|126516|126632.6|126532.6|126641|126541|126615|126515|34
1651579500000|2022-05-03 12:05:00|126631.6|126531.6|126628|126528|126650|126550|126627|126527|26
1651579800000|2022-05-03 12:10:00|126614|126514|126556.4|126456.4|126635.7|126535.7|126540.6|126440.6|112
1651580100000|2022-05-03 12:15:00|126556.9|126456.9|126478.1|126378.1|126558.4|126458.4|126433.5|126333.5|156
1651580400000|2022-05-03 12:20:00|126476.1|126376.1|126469|126369|126488.2|126388.2|126433.1|126333.1|84
1651580700000|2022-05-03 12:25:00|126468.1|126368.1|126455.8|126355.8|126468.1|126368.1|126446.3|126346.3|44
1651581000000|2022-05-03 12:30:00|126455.3|126355.3|126473.2|126273.2|126476.2|126356.3|126409.5|126245.1|96
1651581300000|2022-05-03 12:35:00|126400.6|126300.6|126388.4|126288.4|126405.3|126305.3|126373.6|126273.6|89
1651581600000|2022-05-03 12:40:00|126387.9|126287.9|126375.2|126275.2|126387.9|126287.9|126338.2|126238.2|114
1651581900000|2022-05-03 12:45:00|126374.2|126274.2|126367.5|126267.5|126384|126284|126367.5|126267.5|21
1651582200000|2022-05-03 12:50:00|126367.1|126267.1|126365|126265|126371|126271|126358.1|126258.1|10
1651582500000|2022-05-03 12:55:00|126362|126262|126368.4|126268.4|126386.6|126286.6|126362|126262|21
1651582800000|2022-05-03 13:00:00|126368.5|126268.5|126383|126283|126387|126287|126329|126229|88
1651583100000|2022-05-03 13:05:00|126382|126282|126330.5|126230.5|126385|126285|126328.5|126228.5|75
1651583400000|2022-05-03 13:10:00|126328.5|126228.5|126337.5|126237.5|126396.5|126262.5|126317.9|126148.6|308
1651583700000|2022-05-03 13:15:00|126338|126238|126394|126294|126396|126296|126337.5|126237.5|258
1651584000000|2022-05-03 13:20:00|126388|126288|126411.5|126211.5|126412|126294|126360.5|126208|170
1651584300000|2022-05-03 13:25:00|126411|126211|126418|126218|126453.1|126253.1|126319.1|126188.6|189
1651584600000|2022-05-03 13:30:00|126417.5|126217.5|126428.5|126228.5|126429|126229|126415.5|126215.5|145
1651584900000|2022-05-03 13:35:00|126429.5|126229.5|126384.5|126284.5|126443|126304|126381.5|126228|136
1651585200000|2022-05-03 13:40:00|126385.5|126285.5|126421.5|126321.5|126472|126322|126384|126261.5|340
1651585500000|2022-05-03 13:45:00|126426|126326|126403.5|126303.5|126468|126326.5|126402|126263|303
1651585800000|2022-05-03 13:50:00|126405.5|126305.5|126399.5|126299.5|126408|126308|126395|126295|123
1651586100000|2022-05-03 13:55:00|126399|126299|126378.5|126278.5|126403|126303|126378.5|126278.5|41
1651586400000|2022-05-03 14:00:00|126380|126280|126359|126259|126418.5|126282|126356|126206|60
1651586700000|2022-05-03 14:05:00|126360.5|126260.5|126404.5|126304.5|126405|126305|126360.5|126260.5|58
1651587000000|2022-05-03 14:10:00|126405|126305|126424.3|126324.3|126427.5|126327.5|126398.5|126298.5|64
1651587300000|2022-05-03 14:15:00|126421.5|126321.5|126445|126245|126484|126335.4|126404|126242|746
1651587600000|2022-05-03 14:20:00|126445.5|126245.5|126365|126265|126455.5|126265|126346.3|126193|416
1651587900000|2022-05-03 14:25:00|126363|126263|126250.5|126150.5|126363|126263|126250|126150|93
1651588200000|2022-05-03 14:30:00|126250|126150|126197.5|125997.5|126251.1|126151.1|126169.5|125994|460
1651588500000|2022-05-03 14:35:00|126198|125998|126159|126059|126216.6|126063.5|126134|125988|186
1651588800000|2022-05-03 14:40:00|126158.5|126058.5|126218|126018|126286.5|126126|126158|126008.5|298
1651589100000|2022-05-03 14:45:00|126218.5|126018.5|126272.3|126072.3|126283.5|126083.5|126218.5|126018.5|58
1651589400000|2022-05-03 14:50:00|126272.5|126072.5|126236.5|126136.5|126283.5|126136.5|126189|126072|65
1651589700000|2022-05-03 14:55:00|126236|126136|126230.5|126130.5|126303.5|126150|126229|126079.5|139
1651590000000|2022-05-03 15:00:00|126229.5|126129.5|126209.5|126109.5|126231|126131|126209|126109|60
1651590300000|2022-05-03 15:05:00|126200.5|126100.5|126170.6|125970.6|126239.5|126101|126168|125968|58
1651590600000|2022-05-03 15:10:00|126170.1|125970.1|126140.5|125940.5|126185|125985|126140.5|125940.5|49
1651590900000|2022-05-03 15:15:00|126139.8|125939.8|126057.5|125957.5|126140|125996.3|126051.5|125927.3|209
1651591200000|2022-05-03 15:20:00|126057|125957|126007.5|125907.5|126057.5|125957.5|125997.5|125897.5|170
1651591500000|2022-05-03 15:25:00|126008|125908|126036.5|125936.5|126070.5|125942.5|126007.5|125856|131
1651591800000|2022-05-03 15:30:00|126037|125937|126041.5|125941.5|126046.5|125946.5|126019.5|125919.5|214
1651592100000|2022-05-03 15:35:00|126041|125941|126115.5|125915.5|126135.5|125975|126041|125895.3|134
1651592400000|2022-05-03 15:40:00|126115|125915|126078.5|125978.5|126128.5|125978.5|126078|125912.5|78
1651592700000|2022-05-03 15:45:00|126078|125978|126090|125990|126108|126008|126075.5|125975.5|71
1651593000000|2022-05-03 15:50:00|126089.5|125989.5|126094.5|125994.5|126106|126006|126089|125989|27
1651593300000|2022-05-03 15:55:00|126094|125994|126085.5|125985.5|126096|125996|126074.5|125974.5|43
1651593600000|2022-05-03 16:00:00|126085|125985|126125.5|125925.5|126134|125995.5|126081|125923|91
1651593900000|2022-05-03 16:05:00|126123.5|125923.5|126121.5|126021.5|126134|126034|126074.5|125923|444
1651594200000|2022-05-03 16:10:00|126121|126021|126145.5|126045.5|126156.5|126056.5|126116|126016|170
1651594500000|2022-05-03 16:15:00|126145|126045|126243|126043|126249.4|126078|126145|126027.5|70
1651594800000|2022-05-03 16:20:00|126243.5|126043.5|126206|126006|126251|126051|126202.3|126002.3|46
1651595100000|2022-05-03 16:25:00|126211|126011|126205.3|126005.3|126216|126016|126202.5|126002.5|28
1651595400000|2022-05-03 16:30:00|126204.1|126004.1|126188|125988|126213|126013|126188|125988|38
1651595700000|2022-05-03 16:35:00|126201|126001|126288|126088|126292.5|126092.5|126163.5|126000.5|151
1651596000000|2022-05-03 16:40:00|126271.8|126071.8|126213.5|126113.5|126271.8|126134.5|126213|126063|50
1651596300000|2022-05-03 16:45:00|126214|126114|126214|126114|126214.5|126114.5|126213.5|126113.5|7
1651596900000|2022-05-03 16:55:00|126213.5|126113.5|126213.5|126113.5|126213.5|126113.5|126213.5|126113.5|1
1651597200000|2022-05-03 17:00:00|126211.5|126111.5|126204.5|126004.5|126234|126111.5|126195|125995|56
1651597500000|2022-05-03 17:05:00|126206|126006|126189.5|125989.5|126233.5|126033.5|126164.5|125964.5|74
1651597800000|2022-05-03 17:10:00|126190|125990|126175.5|125975.5|126190.5|125990.5|126174.5|125974.5|185
1651598100000|2022-05-03 17:15:00|126176|125976|126173|125973|126176|125976|126173|125973|10
1651598400000|2022-05-03 17:20:00|126172.5|125972.5|126172|125972|126172.5|125972.5|126172|125972|2
1651598700000|2022-05-03 17:25:00|126172.5|125972.5|126172|125972|126172.5|125972.5|126172|125972|2
1651599000000|2022-05-03 17:30:00|126176.3|125976.3|126178.5|125978.5|126178.5|125978.5|126175|125975|6
1651599300000|2022-05-03 17:35:00|126178|125978|126178.5|125978.5|126179|125979|126178|125978|8
1651599600000|2022-05-03 17:40:00|126179|125979|126175|125975|126179|125979|126175|125975|7
1651600500000|2022-05-03 17:55:00|126177|125977|126129|126029|126189.5|126029.5|126104|125977|51
1651600800000|2022-05-03 18:00:00|126129.5|126029.5|126179|125979|126179.5|126029.5|126129|125979|16
1651601100000|2022-05-03 18:05:00|126179.5|125979.5|126179.5|125979.5|126179.5|125979.5|126179|125979|9
1651601400000|2022-05-03 18:10:00|126179|125979|126179|125979|126179.5|125979.5|126178.5|125978.5|17
1651601700000|2022-05-03 18:15:00|126178.5|125978.5|126189|125989|126189|125989|126178.5|125978.5|9
1651602000000|2022-05-03 18:20:00|126188.5|125988.5|126169|126069|126194|126074|126143.5|125988.5|38
1651602300000|2022-05-03 18:25:00|126169.5|126069.5|126235|126035|126235|126076.5|126169.5|126034|47
1651602600000|2022-05-03 18:30:00|126234.5|126034.5|126198.5|125998.5|126234.5|126034.5|126185.5|125985.5|190
1651602900000|2022-05-03 18:35:00|126199|125999|126208.5|126008.5|126209|126009|126194|125994|317
1651603200000|2022-05-03 18:40:00|126206.5|126006.5|126225.5|126025.5|126225.5|126077|126158.5|126005|177
1651603500000|2022-05-03 18:45:00|126226|126026|126213.5|126013.5|126226|126026|126211|126011|145
1651603800000|2022-05-03 18:50:00|126213|126013|126185|125985|126213.5|126013.5|126167.5|125967.5|112
1651604100000|2022-05-03 18:55:00|126184.5|125984.5|126185|125985|126186.5|125986.5|126184.5|125984.5|11
1651618800000|2022-05-03 23:00:00|126195.5|125995.5|126195.5|125995.5|126195.5|125995.5|126195.5|125995.5|1
1651622400000|2022-05-04 00:00:00|126130|125770|126160.5|125960.5|126220.2|125980.5|126026.6|125754|301
1651622700000|2022-05-04 00:05:00|126163.4|125963.4|126131.2|125931.2|126170.5|125970.5|126104|125904|201
1651623000000|2022-05-04 00:10:00|126130.2|125930.2|126108.4|125908.4|126141|125941|126022.4|125880.9|284
1651623300000|2022-05-04 00:15:00|126108.5|125908.5|126156.5|126056.5|126176|126076|126097.5|125907|260
1651623600000|2022-05-04 00:20:00|126156.1|126056.1|126239|126139|126247|126147|126152.5|126052.5|296
1651623900000|2022-05-04 00:25:00|126236|126136|126208.5|126108.5|126248|126148|126182|126082|212
1651624200000|2022-05-04 00:30:00|126214|126114|126160.5|126060.5|126221|126121|126137.5|126037.5|248
1651624500000|2022-05-04 00:35:00|126161|126061|126134.5|126034.5|126180|126080|126111.6|126011.6|182
1651624800000|2022-05-04 00:40:00|126136.5|126036.5|126137|126037|126148|126048|126086.5|125986.5|198
1651625100000|2022-05-04 00:45:00|126137.5|126037.5|126106|126006|126137.5|126037.5|126077|125977|228
1651625400000|2022-05-04 00:50:00|126105.5|126005.5|126014.5|125914.5|126106|126006|126013.9|125913.9|339
1651625700000|2022-05-04 00:55:00|126015|125915|126044|125944|126054.1|125954.1|126005.5|125905.5|236
1651626000000|2022-05-04 01:00:00|126044.2|125944.2|126047|125947|126093.5|125993.5|126031.9|125931.9|268
1651626300000|2022-05-04 01:05:00|126044|125944|126110.5|126010.5|126130.9|126030.9|126024.5|125924.5|298
1651626600000|2022-05-04 01:10:00|126110|126010|126089.9|125989.9|126110|126010|126069.6|125969.6|275
1651626900000|2022-05-04 01:15:00|126090.1|125990.1|126122|126022|126130|126030|126031|125931|258
1651627200000|2022-05-04 01:20:00|126125|126025|126099.4|125999.4|126145|126045|126093|125993|233
1651627500000|2022-05-04 01:25:00|126099.9|125999.9|126042.5|125942.5|126111.5|126011.5|126041.5|125941.5|231
1651627800000|2022-05-04 01:30:00|126042|125942|126073|125973|126079.5|125979.5|126026.1|125926.1|258
1651628100000|2022-05-04 01:35:00|126073.5|125973.5|126111.6|126011.6|126112.1|126012.1|126071.6|125971.6|212
1651628400000|2022-05-04 01:40:00|126110.9|126010.9|125982.9|125882.9|126134.6|126034.6|125982.7|125882.7|316
1651628700000|2022-05-04 01:45:00|125983.5|125883.5|125987.7|125887.7|126027.7|125927.7|125914.5|125814.5|490
1651629000000|2022-05-04 01:50:00|125987.9|125887.9|126028.7|125928.7|126031.4|125931.4|125977.9|125877.9|277
1651629300000|2022-05-04 01:55:00|126026.6|125926.6|125969.9|125869.9|126027.7|125927.7|125962.7|125862.7|296
1651629600000|2022-05-04 02:00:00|125966.6|125866.6|125996.4|125896.4|125996.4|125896.4|125966.6|125866.6|239
1651629900000|2022-05-04 02:05:00|125995.6|125895.6|126026.4|125926.4|126032.7|125932.7|125982.9|125882.9|229
1651630200000|2022-05-04 02:10:00|126025.6|125925.6|126071.9|125971.9|126086.1|125986.1|126025.6|125925.6|184
1651630500000|2022-05-04 02:15:00|126074.7|125974.7|126025.7|125925.7|126075.6|125975.6|126023|125923|291
1651630800000|2022-05-04 02:20:00|126026.5|125926.5|126051.4|125951.4|126060.9|125960.9|126019.4|125919.4|278
1651631100000|2022-05-04 02:25:00|126051.1|125951.1|126057.5|125957.5|126078.1|125978.1|126039.4|125939.4|281
1651631400000|2022-05-04 02:30:00|126056.1|125956.1|126099.6|125999.6|126100.6|126000.6|126056.1|125956.1|220
1651631700000|2022-05-04 02:35:00|126100.4|126000.4|126109.1|126009.1|126110.1|126010.1|126089.1|125989.1|230
1651632000000|2022-05-04 02:40:00|126109.6|126009.6|126065.3|125965.3|126125.4|126025.4|126065.3|125965.3|299
1651632300000|2022-05-04 02:45:00|126065.7|125965.7|126115.6|126015.6|126115.6|126015.6|126065.4|125965.4|249
1651632600000|2022-05-04 02:50:00|126112.1|126012.1|126105.2|126005.2|126112.1|126012.1|126090.7|125990.7|183
1651632900000|2022-05-04 02:55:00|126097.8|125997.8|126123.4|126023.4|126125.9|126025.9|126081.5|125981.5|158
1651633200000|2022-05-04 03:00:00|126113.1|126013.1|126123.2|126023.2|126130.7|126030.7|126080.1|125980.1|239
1651633500000|2022-05-04 03:05:00|126125.5|126025.5|126166.2|126066.2|126166.2|126066.2|126117.9|126017.9|201
1651633800000|2022-05-04 03:10:00|126165.2|126065.2|126182|126082|126229.5|126129.5|126165.2|126065.2|230
1651634100000|2022-05-04 03:15:00|126182.5|126082.5|126175.5|126075.5|126193|126093|126161.2|126061.2|115
1651634400000|2022-05-04 03:20:00|126178.3|126078.3|126200.5|126100.5|126202.5|126102.5|126162.7|126062.7|166
1651634700000|2022-05-04 03:25:00|126195.5|126095.5|126184.1|126084.1|126202.4|126102.4|126175|126075|136
1651635000000|2022-05-04 03:30:00|126184.9|126084.9|126217.9|126117.9|126226.6|126126.6|126175.5|126075.5|172
1651635300000|2022-05-04 03:35:00|126217|126117|126203.9|126103.9|126219|126119|126190.7|126090.7|160
1651635600000|2022-05-04 03:40:00|126202.9|126102.9|126275.7|126175.7|126284|126184|126202.9|126102.9|293
1651635900000|2022-05-04 03:45:00|126276|126176|126336.4|126236.4|126337.6|126237.6|126272.5|126172.5|249
1651636200000|2022-05-04 03:50:00|126335.4|126235.4|126345.9|126245.9|126368.5|126268.5|126330.9|126230.9|212
1651636500000|2022-05-04 03:55:00|126342.2|126242.2|126339.5|126239.5|126345.2|126245.2|126292.7|126192.7|189
1651636800000|2022-05-04 04:00:00|126339.6|126239.6|126323.9|126223.9|126360.3|126260.3|126302.1|126202.1|246
1651637100000|2022-05-04 04:05:00|126321.6|126221.6|126358.9|126258.9|126366.9|126266.9|126321.6|126221.6|179
1651637400000|2022-05-04 04:10:00|126358.6|126258.6|126325.6|126225.6|126385.9|126285.9|126325.6|126225.6|174
1651637700000|2022-05-04 04:15:00|126329.6|126229.6|126326.1|126226.1|126338.4|126238.4|126318.1|126218.1|144
1651638000000|2022-05-04 04:20:00|126325.6|126225.6|126373.2|126273.2|126390.4|126290.4|126322.1|126222.1|148
1651638300000|2022-05-04 04:25:00|126374.7|126274.7|126425.2|126325.2|126432.7|126332.7|126368.7|126268.7|219
1651638600000|2022-05-04 04:30:00|126424.4|126324.4|126371.5|126271.5|126434.2|126334.2|126362|126262|191
1651638900000|2022-05-04 04:35:00|126372|126272|126381.5|126281.5|126404.4|126304.4|126371.5|126271.5|178
1651639200000|2022-05-04 04:40:00|126381.8|126281.8|126409.5|126309.5|126409.5|126309.5|126381|126281|161
1651639500000|2022-05-04 04:45:00|126409.9|126309.9|126422.5|126322.5|126432.2|126332.2|126408.6|126308.6|158
1651639800000|2022-05-04 04:50:00|126427.2|126327.2|126445|126345|126462.4|126362.4|126418.5|126318.5|185
1651640100000|2022-05-04 04:55:00|126444.6|126344.6|126460.9|126360.9|126475.7|126375.7|126431.5|126331.5|172
1651640400000|2022-05-04 05:00:00|126461.4|126361.4|126528.6|126428.6|126558.9|126458.9|126460.4|126360.4|294
1651640700000|2022-05-04 05:05:00|126529.4|126429.4|126470.9|126370.9|126529.4|126429.4|126448.9|126348.9|351
1651641000000|2022-05-04 05:10:00|126474.9|126374.9|126471.2|126371.2|126516.7|126416.7|126461.7|126361.7|203
1651641300000|2022-05-04 05:15:00|126471.3|126371.3|126488.6|126388.6|126495.9|126395.9|126467.1|126367.1|210
1651641600000|2022-05-04 05:20:00|126484.1|126384.1|126474.9|126374.9|126514.4|126414.4|126468.4|126368.4|185
1651641900000|2022-05-04 05:25:00|126470.2|126370.2|126491.4|126391.4|126509.9|126409.9|126470.2|126370.2|134
1651642200000|2022-05-04 05:30:00|126489.6|126389.6|126509.9|126409.9|126509.9|126409.9|126464.6|126364.6|186
1651642500000|2022-05-04 05:35:00|126509.4|126409.4|126486.6|126386.6|126518.1|126418.1|126467.8|126367.8|214
1651642800000|2022-05-04 05:40:00|126489.9|126389.9|126533.7|126433.7|126604.5|126504.5|126489.9|126389.9|367
1651643100000|2022-05-04 05:45:00|126534.7|126434.7|126590.7|126490.7|126592.7|126492.7|126516.9|126416.9|295
1651643400000|2022-05-04 05:50:00|126591.9|126491.9|126563.9|126463.9|126597.7|126497.7|126550.9|126450.9|258
1651643700000|2022-05-04 05:55:00|126566.6|126466.6|126472|126372|126572.9|126472.9|126455.7|126355.7|390
1651644000000|2022-05-04 06:00:00|126472.5|126372.5|126527.4|126427.4|126561.2|126461.2|126469|126369|289
1651644300000|2022-05-04 06:05:00|126526.4|126426.4|126461.7|126361.7|126528.7|126428.7|126449.9|126349.9|294
1651644600000|2022-05-04 06:10:00|126461.9|126361.9|126502.2|126402.2|126511.4|126411.4|126444.2|126344.2|294
1651644900000|2022-05-04 06:15:00|126494.4|126394.4|126468.4|126368.4|126509.9|126409.9|126454.7|126354.7|345
1651645200000|2022-05-04 06:20:00|126469.7|126369.7|126529.2|126429.2|126531.4|126431.4|126458.1|126358.1|360
1651645500000|2022-05-04 06:25:00|126529.7|126429.7|126684.7|126584.7|126685.4|126585.4|126521.3|126421.3|372
1651645800000|2022-05-04 06:30:00|126685.9|126585.9|126699.5|126599.5|126730.5|126630.5|126652|126552|262
1651646100000|2022-05-04 06:35:00|126698.5|126598.5|126689|126589|126710|126610|126687.5|126587.5|130
1651646400000|2022-05-04 06:40:00|126690|126590|126610|126510|126691.5|126591.5|126610|126510|163
1651646700000|2022-05-04 06:45:00|126611.5|126511.5|126632.5|126532.5|126645.1|126545.1|126581|126481|248
1651647000000|2022-05-04 06:50:00|126632.1|126532.1|126609.5|126509.5|126638.1|126538.1|126604.1|126504.1|227
1651647300000|2022-05-04 06:55:00|126609.1|126509.1|126559.8|126459.8|126610.1|126510.1|126518|126418|282
1651647600000|2022-05-04 07:00:00|126556.1|126456.1|126542.1|126442.1|126574.5|126474.5|126540.5|126440.5|226
1651647900000|2022-05-04 07:05:00|126541.5|126441.5|126609.5|126509.5|126613.5|126513.5|126541.5|126441.5|307
1651648200000|2022-05-04 07:10:00|126610.1|126510.1|126608.4|126508.4|126626.1|126526.1|126597.2|126497.2|330
1651648500000|2022-05-04 07:15:00|126608.3|126508.3|126722.5|126522.5|126801.1|126623.9|126601.5|126484|225
1651648800000|2022-05-04 07:20:00|126723|126523|126746.4|126546.4|126765.9|126596.1|126615.5|126515.5|168
1651649100000|2022-05-04 07:25:00|126745.9|126545.9|126682.4|126582.4|126745.9|126591.9|126652.5|126532.7|39
1651649400000|2022-05-04 07:30:00|126683.4|126583.4|126669.1|126569.1|126686.1|126586.1|126636.1|126536.1|243
1651649700000|2022-05-04 07:35:00|126668.5|126568.5|126664.4|126564.4|126678.5|126578.5|126644.1|126544.1|341
1651650000000|2022-05-04 07:40:00|126664.1|126564.1|126662.4|126562.4|126666.1|126566.1|126605.1|126505.1|361
1651650300000|2022-05-04 07:45:00|126663.5|126563.5|126786.1|126586.1|126786.1|126600.5|126662.1|126562.1|216
1651650600000|2022-05-04 07:50:00|126762.1|126562.1|126780.2|126680.2|126824.1|126680.2|126707.1|126554.1|152
1651650900000|2022-05-04 07:55:00|126779.6|126679.6|126743.7|126643.7|126784.1|126684.1|126724.6|126624.6|97
1651651200000|2022-05-04 08:00:00|126744.2|126644.2|126745.1|126645.1|126750.5|126650.5|126711.1|126611.1|104
1651651500000|2022-05-04 08:05:00|126745.5|126645.5|126716.1|126616.1|126748.5|126648.5|126712.3|126612.3|155
1651651800000|2022-05-04 08:10:00|126722.8|126622.8|126723.5|126623.5|126745.2|126645.2|126721.6|126621.6|65
1651652100000|2022-05-04 08:15:00|126727.4|126627.4|126724.4|126624.4|126731.5|126631.5|126722|126622|36
1651652400000|2022-05-04 08:20:00|126724.5|126624.5|126710|126610|126725|126625|126701.5|126601.5|20
1651652700000|2022-05-04 08:25:00|126710.5|126610.5|126682|126582|126711|126611|126666|126566|66
1651653000000|2022-05-04 08:30:00|126681|126581|126670.6|126570.6|126702.1|126591.5|126647.6|126497.6|208
1651653300000|2022-05-04 08:35:00|126671.5|126571.5|126657.2|126557.2|126674.8|126574.8|126650|126550|266
1651653600000|2022-05-04 08:40:00|126657.7|126557.7|126672|126572|126687.5|126587.5|126647.9|126547.9|254
1651653900000|2022-05-04 08:45:00|126673|126573|126675.8|126575.8|126677.6|126577.6|126658.7|126558.7|124
1651654200000|2022-05-04 08:50:00|126676.1|126576.1|126694.6|126494.6|126712|126577|126657.6|126494.6|241
1651654500000|2022-05-04 08:55:00|126695.6|126495.6|126634.1|126534.1|126699.1|126549|126632.4|126490|166
1651654800000|2022-05-04 09:00:00|126634.2|126534.2|126627|126527|126644.6|126544.6|126623|126523|20
1651655100000|2022-05-04 09:05:00|126628.3|126528.3|126645.2|126545.2|126654.8|126554.8|126628.3|126528.3|75
1651655400000|2022-05-04 09:10:00|126650.3|126550.3|126653.8|126553.8|126656.1|126556.1|126635.7|126535.7|22
1651655700000|2022-05-04 09:15:00|126654.3|126554.3|126650.9|126550.9|126654.8|126554.8|126648.6|126548.6|11
1651656000000|2022-05-04 09:20:00|126650.4|126550.4|126650.4|126550.4|126650.4|126550.4|126650.4|126550.4|1
1651656300000|2022-05-04 09:25:00|126654.9|126554.9|126624.6|126524.6|126654.9|126554.9|126600.8|126500.8|52
1651656600000|2022-05-04 09:30:00|126625.1|126525.1|126623.1|126523.1|126633.1|126533.1|126622.1|126522.1|28
1651656900000|2022-05-04 09:35:00|126623.4|126523.4|126696.1|126596.1|126705.6|126605.6|126622.1|126522.1|65
1651657200000|2022-05-04 09:40:00|126695.1|126595.1|126713.2|126613.2|126714.2|126614.2|126688.8|126588.8|52
1651657500000|2022-05-04 09:45:00|126713.5|126613.5|126711|126611|126713.7|126613.7|126710.5|126610.5|46
1651657800000|2022-05-04 09:50:00|126710.5|126610.5|126674.4|126574.4|126711|126611|126673.4|126573.4|29
1651658100000|2022-05-04 09:55:00|126675|126575|126689.5|126589.5|126689.5|126589.5|126663.4|126563.4|24
1651658400000|2022-05-04 10:00:00|126689.2|126589.2|126688.4|126588.4|126689.2|126589.2|126688.4|126588.4|2
1651658700000|2022-05-04 10:05:00|126683.4|126583.4|126674|126574|126683.4|126583.4|126670.7|126570.7|11
1651659000000|2022-05-04 10:10:00|126677.2|126577.2|126667.5|126567.5|126677.7|126577.7|126661.2|126561.2|15
1651659300000|2022-05-04 10:15:00|126668|126568|126668|126568|126668|126568|126668|126568|1
1651659600000|2022-05-04 10:20:00|126667.5|126567.5|126667.5|126567.5|126672.5|126572.5|126667.5|126567.5|21
1651659900000|2022-05-04 10:25:00|126667.2|126567.2|126713.2|126613.2|126714.7|126614.7|126667.2|126567.2|34
1651660200000|2022-05-04 10:30:00|126712.2|126612.2|126697.4|126597.4|126719.2|126619.2|126691|126591|91
1651660500000|2022-05-04 10:35:00|126696.4|126596.4|126696.4|126596.4|126696.4|126596.4|126696.4|126596.4|1
1651660800000|2022-05-04 10:40:00|126696|126596|126679|126579|126700.4|126600.4|126679|126579|12
1651661100000|2022-05-04 10:45:00|126678.5|126578.5|126626|126526|126678.5|126578.5|126625|126525|16
1651661400000|2022-05-04 10:50:00|126625.5|126525.5|126627|126527|126627|126527|126600.4|126500.4|90
1651661700000|2022-05-04 10:55:00|126627.4|126527.4|126621|126521|126627.4|126527.4|126615.4|126515.4|38
1651662000000|2022-05-04 11:00:00|126622.4|126522.4|126601.8|126501.8|126623.4|126523.4|126577.4|126477.4|42
1651662300000|2022-05-04 11:05:00|126602.7|126502.7|126603.1|126503.1|126604.1|126504.1|126596|126496|7
1651662600000|2022-05-04 11:10:00|126604.1|126504.1|126565.9|126465.9|126604.1|126504.1|126564.2|126464.2|36
1651662900000|2022-05-04 11:15:00|126564.9|126464.9|126572|126472|126572|126472|126564.9|126464.9|26
1651663200000|2022-05-04 11:20:00|126569.9|126469.9|126565.9|126465.9|126569.9|126469.9|126564.2|126464.2|14
1651663500000|2022-05-04 11:25:00|126566.5|126466.5|126498.8|126398.8|126567.5|126467.5|126475.4|126375.4|99
1651663800000|2022-05-04 11:30:00|126498.3|126398.3|126525.1|126425.1|126587|126426.2|126460|126337|223
1651664100000|2022-05-04 11:35:00|126587|126387|126538|126438|126592.1|126441.9|126525.1|126353|298
1651664400000|2022-05-04 11:40:00|126529|126429|126544.1|126344.1|126601.1|126433.2|126519.6|126344.1|24
1651665000000|2022-05-04 11:50:00|126549.2|126349.2|126549.2|126349.2|126553.1|126353.1|126538.2|126338.2|10
1651665300000|2022-05-04 11:55:00|126546.2|126346.2|126496|126396|126551.2|126419.2|126496|126343.2|27
1651665600000|2022-05-04 12:00:00|126497.1|126397.1|126495.1|126395.1|126497.1|126397.1|126495.1|126395.1|2
1651665900000|2022-05-04 12:05:00|126555|126355|126554|126354|126555.1|126355.1|126554|126354|3
1651666200000|2022-05-04 12:10:00|126553.5|126353.5|126544|126344|126553.5|126353.5|126544|126344|10
1651666500000|2022-05-04 12:15:00|126544.5|126344.5|126545.1|126345.1|126547.5|126347.5|126544|126344|5
1651666800000|2022-05-04 12:20:00|126541|126341|126495|126395|126541|126395|126486|126328.6|15
1651667100000|2022-05-04 12:25:00|126496|126396|126476.5|126276.5|126529|126397|126449.5|126249.5|78
1651667400000|2022-05-04 12:30:00|126476|126276|126600.1|126400.1|126612.1|126412.1|126473.1|126273.1|80
1651667700000|2022-05-04 12:35:00|126626|126426|126553|126353|126627|126435|126495.5|126347|27
1651668000000|2022-05-04 12:40:00|126538.1|126338.1|126428.1|126328.1|126552|126380|126425|126318.1|45
1651668300000|2022-05-04 12:45:00|126426.1|126326.1|126418.5|126318.5|126426.1|126326.1|126413|126313|12
1651668600000|2022-05-04 12:50:00|126422|126322|126420.5|126320.5|126422|126322|126413.5|126313.5|21
1651668900000|2022-05-04 12:55:00|126420|126320|126400|126300|126423.2|126323.2|126363|126263|55
1651669200000|2022-05-04 13:00:00|126400.1|126300.1|126449|126249|126449|126303.2|126399.5|126240.5|18
1651669500000|2022-05-04 13:05:00|126450.5|126250.5|126450.5|126250.5|126451|126251|126450|126250|5
1651669800000|2022-05-04 13:10:00|126449.5|126249.5|126449.5|126249.5|126449.5|126249.5|126449|126249|3
1651670100000|2022-05-04 13:15:00|126446|126246|126396|126196|126446.5|126279|126325|126195|62
1651670400000|2022-05-04 13:20:00|126395.5|126195.5|126405|126205|126405.5|126205.5|126392.5|126192.5|38
1651670700000|2022-05-04 13:25:00|126417|126217|126374.5|126274.5|126423|126274.5|126373|126216|38
1651671000000|2022-05-04 13:30:00|126378.5|126278.5|126527|126327|126660.9|126460.9|126361|126247|133
1651671300000|2022-05-04 13:35:00|126527.5|126327.5|126472.5|126372.5|126528|126388|126470|126320|82
1651671600000|2022-05-04 13:40:00|126473|126373|126481.5|126381.5|126485.5|126385.5|126467.5|126367.5|608
1651671900000|2022-05-04 13:45:00|126483|126383|126450.5|126350.5|126488.5|126388.5|126433|126333|447
1651672200000|2022-05-04 13:50:00|126450|126350|126489.5|126389.5|126539|126389.5|126450|126288|539
1651672500000|2022-05-04 13:55:00|126490|126390|126486.5|126386.5|126491.5|126391.5|126484|126384|87
1651672800000|2022-05-04 14:00:00|126487|126387|126516.5|126416.5|126522|126422|126482.5|126382.5|59
1651673100000|2022-05-04 14:05:00|126515.5|126415.5|126527.5|126427.5|126541.5|126441.5|126515.5|126415.5|121
1651673400000|2022-05-04 14:10:00|126531.5|126431.5|126518|126418|126535.5|126435.5|126517.5|126417.5|274
1651673700000|2022-05-04 14:15:00|126519.5|126419.5|126498|126398|126522|126422|126498|126398|296
1651674000000|2022-05-04 14:20:00|126497.5|126397.5|126475.5|126375.5|126529.5|126397.5|126475|126323|100
1651674300000|2022-05-04 14:25:00|126475|126375|126470.5|126370.5|126475.5|126375.5|126470.5|126370.5|4
1651674600000|2022-05-04 14:30:00|126471|126371|126474|126374|126477|126377|126469.5|126369.5|93
1651674900000|2022-05-04 14:35:00|126473.5|126373.5|126493.9|126293.9|126493.9|126393.5|126428.8|126289.9|121
1651675200000|2022-05-04 14:40:00|126490.5|126290.5|126500|126300|126507.5|126307.5|126483.1|126283.1|72
1651675500000|2022-05-04 14:45:00|126500.5|126300.5|126488.5|126288.5|126500.5|126300.5|126473.5|126273.5|34
1651675800000|2022-05-04 14:50:00|126488|126288|126513|126313|126513|126313|126455.3|126255.3|147
1651676100000|2022-05-04 14:55:00|126517.5|126317.5|126501.8|126301.8|126522|126377|126424.5|126288.5|183
1651676400000|2022-05-04 15:00:00|126501.3|126301.3|126514.5|126314.5|126516|126331.3|126431.3|126296.5|190
1651676700000|2022-05-04 15:05:00|126516|126316|126501.5|126301.5|126517.5|126317.5|126500|126300|449
1651677000000|2022-05-04 15:10:00|126504|126304|126499|126299|126504|126304|126495.3|126295.3|235
1651677300000|2022-05-04 15:15:00|126497.5|126297.5|126498.5|126298.5|126499|126299|126495.5|126295.5|19
1651677600000|2022-05-04 15:20:00|126498|126298|126498.5|126298.5|126498.5|126298.5|126497.5|126297.5|10
1651677900000|2022-05-04 15:25:00|126498.6|126298.6|126439|126339|126498.6|126341|126437|126278|49
1651678200000|2022-05-04 15:30:00|126439.5|126339.5|126437|126337|126444|126344|126437|126337|25
1651678500000|2022-05-04 15:35:00|126436.5|126336.5|126501.5|126401.5|126554.5|126406|126434|126324.5|111
1651678800000|2022-05-04 15:40:00|126500.5|126400.5|126539|126439|126545|126445|126500.5|126400.5|99
1651679100000|2022-05-04 15:45:00|126539.5|126439.5|126511.5|126411.5|126543|126443|126510.5|126410.5|92
1651679400000|2022-05-04 15:50:00|126512|126412|126528.5|126428.5|126539|126439|126511.5|126411.5|72
1651679700000|2022-05-04 15:55:00|126528|126428|126509.5|126409.5|126528|126428|126501.5|126401.5|41
1651680000000|2022-05-04 16:00:00|126510|126410|126509.5|126409.5|126510|126410|126504.5|126404.5|23
1651680300000|2022-05-04 16:05:00|126510|126410|126483|126383|126510|126410|126482.5|126382.5|37
1651680600000|2022-05-04 16:10:00|126483.5|126383.5|126483|126383|126484|126384|126482|126382|34
1651680900000|2022-05-04 16:15:00|126487|126387|126545|126345|126549|126405|126487|126344.5|46
1651681200000|2022-05-04 16:20:00|126544.5|126344.5|126544|126344|126544.5|126344.5|126543.5|126343.5|10
1651681500000|2022-05-04 16:25:00|126533.5|126333.5|126534.5|126334.5|126536|126336|126533.5|126333.5|16
1651681800000|2022-05-04 16:30:00|126534|126334|126534.5|126334.5|126537.5|126337.5|126529|126329|37
1651682100000|2022-05-04 16:35:00|126533.5|126333.5|126535|126335|126535|126335|126533.5|126333.5|4
1651682400000|2022-05-04 16:40:00|126534.5|126334.5|126542|126342|126542.1|126342.1|126531.5|126331.5|15
1651682700000|2022-05-04 16:45:00|126542.5|126342.5|126557|126357|126560.5|126360.5|126541.5|126341.5|175
1651683000000|2022-05-04 16:50:00|126556.5|126356.5|126559|126359|126560.5|126360.5|126556|126356|483
1651683300000|2022-05-04 16:55:00|126559.5|126359.5|126539.5|126339.5|126560|126360|126539.5|126339.5|293
1651683600000|2022-05-04 17:00:00|126541.5|126341.5|126537|126337|126547|126347|126527|126327|389
1651683900000|2022-05-04 17:05:00|126536.5|126336.5|126537|126337|126538.5|126338.5|126531.5|126331.5|15
1651684200000|2022-05-04 17:10:00|126537.5|126337.5|126552.5|126352.5|126552.5|126352.5|126537.5|126337.5|39
1651684500000|2022-05-04 17:15:00|126560.5|126360.5|126574|126374|126574|126374|126553.3|126353.3|15
1651684800000|2022-05-04 17:20:00|126572.5|126372.5|126560.5|126360.5|126572.5|126372.5|126560|126360|167
1651685100000|2022-05-04 17:25:00|126561.5|126361.5|126570.5|126370.5|126576|126376|126560.5|126360.5|36
1651685400000|2022-05-04 17:30:00|126573|126373|126585.5|126385.5|126605.5|126405.5|126573|126373|247
1651685700000|2022-05-04 17:35:00|126586|126386|126537|126437|126587|126437.5|126535|126385.5|45
1651686000000|2022-05-04 17:40:00|126536.5|126436.5|126630.5|126430.5|126641.5|126441.5|126536|126385.5|68
1651686300000|2022-05-04 17:45:00|126631|126431|126631.5|126431.5|126631.5|126431.5|126630.5|126430.5|11
1651686600000|2022-05-04 17:50:00|126646.5|126446.5|126675.2|126475.2|126678.9|126478.9|126646.5|126446.5|18
1651686900000|2022-05-04 17:55:00|126678.7|126471.7|126591|126350|126678.7|126471.7|126582|126350|46
1651687200000|2022-05-04 18:00:00|126602|126349|126499|126226|126626|126360|126336.5|125976.5|236
1651687500000|2022-05-04 18:05:00|126476|126218|126489|126289|126516|126328|126331|126101|244
1651687800000|2022-05-04 18:10:00|126489.5|126289.5|126592|126277|126673|126378|126459.5|126259.5|196
1651688100000|2022-05-04 18:15:00|126591|126278|126547.5|126347.5|126593|126347.5|126514|126278|152
1651688400000|2022-05-04 18:20:00|126548.5|126348.5|126549.5|126349.5|126552.5|126352.5|126547.5|126347.5|6
1651688700000|2022-05-04 18:25:00|126543.5|126343.5|126537.5|126337.5|126548|126348|126527.5|126327.5|69
1651689000000|2022-05-04 18:30:00|126536|126336|126853|126653|126856.5|126656.5|126530|126330|252
1651689300000|2022-05-04 18:35:00|126852|126652|126789|126480|126919.5|126719.5|126535|126216|335
1651689600000|2022-05-04 18:40:00|126788|126481|126337|126076|126788|126522|126312|125999|332
1651689900000|2022-05-04 18:45:00|126338|126074|125981|125681|126398|126136.3|125908.5|125548.5|337
1651690200000|2022-05-04 18:50:00|125982|125680|125679|125356|125982|125696|125678|125348|249
1651690500000|2022-05-04 18:55:00|125678|125357|125579|125357.2|125766|125406|125477|125117|240
1651705200000|2022-05-04 23:00:00|125280|124920|125280|124920|125280|124920|125280|124920|1
1651708800000|2022-05-05 00:00:00|125540|125180|125325.1|125125.1|125570|125210|125323.6|125053.5|62
1651709100000|2022-05-05 00:05:00|125324.5|125124.5|125435.1|125235.1|125644|125304.1|125324.5|125124.5|21
1651709400000|2022-05-05 00:10:00|125450.1|125250.1|125432.1|125232.1|125450.1|125250.1|125415.1|125215.1|34
1651709700000|2022-05-05 00:15:00|125445.1|125245.1|125460.1|125260.1|125769|125462.8|125415.1|125215.1|47
1651710000000|2022-05-05 00:20:00|125467.1|125267.1|125500.1|125300.1|125500.1|125300.1|125400.1|125200.1|15
1651710300000|2022-05-05 00:25:00|125505.1|125305.1|125575.9|125375.9|125589.1|125389.1|125505.1|125305.1|14
1651710600000|2022-05-05 00:30:00|125585|125385|125664.9|125464.9|125670.1|125470.1|125578.6|125378.6|36
1651710900000|2022-05-05 00:35:00|125664.4|125464.4|125653|125553|125720.4|125561.7|125632.5|125461.4|88
1651711200000|2022-05-05 00:40:00|125640.5|125540.5|125725.1|125525.1|125725.1|125549.5|125625|125498.5|83
1651711500000|2022-05-05 00:45:00|125724.9|125524.9|125680.5|125480.5|125725.1|125525.1|125680|125480|42
1651711800000|2022-05-05 00:50:00|125669.8|125469.8|125629|125529|125682|125530.5|125628.5|125469.8|49
1651712100000|2022-05-05 00:55:00|125626.5|125526.5|125669|125469|125704|125554.5|125626.5|125469|42
1651712400000|2022-05-05 01:00:00|125668|125468|125622|125522|125689.7|125540.7|125619|125467|81
1651712700000|2022-05-05 01:05:00|125621|125521|125615.9|125415.9|125629.9|125521.5|125580|125382.1|52
1651713000000|2022-05-05 01:10:00|125616.4|125416.4|125587.5|125487.5|125620|125487.5|125512|125329|95
1651713300000|2022-05-05 01:15:00|125587|125487|125549.5|125449.5|125587|125487|125528.5|125428.5|39
1651713600000|2022-05-05 01:20:00|125544.5|125444.5|125490.4|125290.4|125567.2|125444.5|125388.2|125188.2|121
1651713900000|2022-05-05 01:25:00|125489.9|125289.9|125385.9|125185.9|125489.9|125289.9|125346.9|125164.4|87
1651714200000|2022-05-05 01:30:00|125394|125194|125241.5|125141.5|125398.4|125205.4|125236.2|125081.1|63
1651714500000|2022-05-05 01:35:00|125242|125142|125334.5|125234.5|125336.5|125234.5|125242|125106.7|82
1651714800000|2022-05-05 01:40:00|125333.5|125233.5|125561.9|125361.9|125571.4|125371.4|125328|125210.6|213
1651715100000|2022-05-05 01:45:00|125567.4|125367.4|125597|125397|125631.2|125431.2|125561.7|125361.7|134
1651715400000|2022-05-05 01:50:00|125597.5|125397.5|125620|125420|125661.9|125507.6|125597|125397|90
1651715700000|2022-05-05 01:55:00|125619.5|125419.5|125550|125350|125619.5|125444|125541.5|125341.5|60
1651716000000|2022-05-05 02:00:00|125550.5|125350.5|125619.9|125419.9|125619.9|125448.1|125546.9|125350|40
1651716300000|2022-05-05 02:05:00|125606.6|125406.6|125572|125372|125609.5|125412.2|125492.9|125340|86
1651716600000|2022-05-05 02:10:00|125572.5|125372.5|125575.9|125375.9|125575.9|125406.9|125506.9|125372|10
1651716900000|2022-05-05 02:15:00|125585.5|125385.5|125520|125420|125594.3|125433.5|125518.5|125369.5|43
1651717200000|2022-05-05 02:20:00|125523|125423|125529|125429|125529|125429|125520|125420|13
1651717500000|2022-05-05 02:25:00|125528.5|125428.5|125530.5|125430.5|125576.5|125476.5|125527.5|125427.5|44
1651717800000|2022-05-05 02:30:00|125530|125430|125557|125457|125558|125458|125528.5|125428.5|31
1651718100000|2022-05-05 02:35:00|125556.5|125456.5|125533.5|125433.5|125606|125458|125533.5|125392.5|42
1651718400000|2022-05-05 02:40:00|125532|125432|125560.5|125360.5|125562|125432|125498|125304|60
1651718700000|2022-05-05 02:45:00|125554|125354|125458.5|125358.5|125554|125378.5|125441.5|125304.2|101
1651719000000|2022-05-05 02:50:00|125458|125358|125440.5|125340.5|125521.5|125371|125440|125308.5|43
1651719300000|2022-05-05 02:55:00|125438|125338|125438|125338|125441|125341|125411.7|125311.7|47
1651719600000|2022-05-05 03:00:00|125439|125339|125438|125338|125442|125342|125426.2|125326.2|32
1651719900000|2022-05-05 03:05:00|125439|125339|125496|125296|125517.9|125380.5|125439|125292.5|65
1651720200000|2022-05-05 03:10:00|125496.5|125296.5|125414|125314|125500.2|125353.5|125400|125285.5|54
1651720500000|2022-05-05 03:15:00|125414.5|125314.5|125415.5|125315.5|125466|125315.5|125396.5|125247.1|60
1651720800000|2022-05-05 03:20:00|125415|125315|125360.1|125160.1|125465|125316.5|125348.2|125148.2|141
1651721100000|2022-05-05 03:25:00|125360.2|125160.2|125321.5|125121.5|125372.5|125189.5|125253|125080.7|105
1651721400000|2022-05-05 03:30:00|125321|125121|125269.7|125069.7|125355.5|125204.7|125263.7|125063.7|100
1651721700000|2022-05-05 03:35:00|125269.2|125069.2|125276.9|125076.9|125307.4|125107.4|125240.1|125040.1|88
1651722000000|2022-05-05 03:40:00|125277.4|125077.4|125311.4|125111.4|125345.5|125145.5|125240.1|125040.1|106
1651722300000|2022-05-05 03:45:00|125312.4|125112.4|125310.5|125110.5|125312.4|125112.4|125310.5|125110.5|35
1651722600000|2022-05-05 03:50:00|125311|125111|125322.5|125122.5|125323|125123|125299.9|125099.9|44
1651722900000|2022-05-05 03:55:00|125322|125122|125324.5|125124.5|125325.5|125125.5|125321.5|125121.5|28
1651723200000|2022-05-05 04:00:00|125325|125125|125327.5|125127.5|125359|125168.9|125249.9|125106.5|136
1651723500000|2022-05-05 04:05:00|125322.5|125122.5|125194.1|124994.1|125344.5|125144.5|125169.7|124969.7|112
1651723800000|2022-05-05 04:10:00|125200.1|125000.1|125346.5|125146.5|125347|125147|125200.1|125000.1|57
1651724100000|2022-05-05 04:15:00|125347|125147|125383|125183|125388.5|125188.5|125347|125147|125
1651724400000|2022-05-05 04:20:00|125384|125184|125388|125188|125389|125189|125384|125184|208
1651724700000|2022-05-05 04:25:00|125387.5|125187.5|125405.5|125305.5|125406|125306|125332.1|125153.5|79
1651725000000|2022-05-05 04:30:00|125405|125305|125508.5|125308.5|125555.5|125355.5|125405|125255|50
1651725300000|2022-05-05 04:35:00|125509|125309|125529.4|125329.4|125534.7|125392.9|125474.5|125274.5|64
1651725600000|2022-05-05 04:40:00|125530.4|125330.4|125615.5|125415.5|125615.5|125456|125530.4|125330.4|47
1651725900000|2022-05-05 04:45:00|125615|125415|125615|125415|125615|125415|125615|125415|1
1651726200000|2022-05-05 04:50:00|125615.5|125415.5|125622|125422|125624|125424|125615|125415|15
1651726500000|2022-05-05 04:55:00|125622.5|125422.5|125782.7|125582.7|125830.5|125630.5|125622|125422|126
1651726800000|2022-05-05 05:00:00|125783.2|125583.2|125717.2|125517.2|125783.2|125583.2|125709.7|125509.7|81
1651727100000|2022-05-05 05:05:00|125718.2|125518.2|125760|125560|125774.3|125574.3|125717.2|125517.2|89
1651727400000|2022-05-05 05:10:00|125760.5|125560.5|125751.5|125551.5|125764.5|125564.5|125741.5|125541.5|53
1651727700000|2022-05-05 05:15:00|125752|125552|125757.3|125557.3|125757.8|125557.8|125731|125531|29
1651728000000|2022-05-05 05:20:00|125756.3|125556.3|125747.1|125547.1|125805.1|125605.1|125721.5|125521.5|89
1651728300000|2022-05-05 05:25:00|125703.5|125503.5|125735.1|125535.1|125735.1|125535.1|125690.1|125490.1|3
1651728600000|2022-05-05 05:30:00|125774.9|125574.9|125693.5|125493.5|125780.9|125580.9|125668.9|125468.9|50
1651728900000|2022-05-05 05:35:00|125694|125494|125684.5|125484.5|125694|125494|125681|125481|19
1651729200000|2022-05-05 05:40:00|125684|125484|125696|125496|125696.5|125532.5|125630|125484|26
1651729500000|2022-05-05 05:45:00|125696.5|125496.5|125696|125496|125698|125498|125694.5|125494.5|10
1651729800000|2022-05-05 05:50:00|125696.5|125496.5|125664.5|125564.5|125696.5|125564.5|125658|125496.5|3
1651730100000|2022-05-05 05:55:00|125665|125565|125727|125527|125727|125569|125663.5|125522.5|20
1651730400000|2022-05-05 06:00:00|125732.5|125532.5|125819.7|125619.7|125839.7|125663|125676.9|125532.3|76
1651730700000|2022-05-05 06:05:00|125819.2|125619.2|125792.7|125592.7|125835.2|125659.1|125752.2|125592.2|107
1651731000000|2022-05-05 06:10:00|125793.2|125593.2|125834|125634|125834|125646.7|125742|125591.2|60
1651731300000|2022-05-05 06:15:00|125834.5|125634.5|125774.2|125574.2|125838.4|125681.8|125758.5|125574.2|54
1651731600000|2022-05-05 06:20:00|125773.7|125573.7|125749|125549|125773.7|125573.7|125708.6|125508.6|79
1651731900000|2022-05-05 06:25:00|125750|125550|125835|125635|125838.5|125668.6|125738.1|125548.7|105
1651732200000|2022-05-05 06:30:00|125833.5|125633.5|125835|125635|125835|125635|125825.5|125625.5|29
1651732500000|2022-05-05 06:35:00|125834|125634|125866|125666|125915.1|125715.1|125834|125634|63
1651732800000|2022-05-05 06:40:00|125866.5|125666.5|125876.5|125676.5|125896.8|125696.8|125866.5|125666.5|26
1651733100000|2022-05-05 06:45:00|125876|125676|125869.5|125669.5|125876.5|125676.5|125864|125664|44
1651733400000|2022-05-05 06:50:00|125869|125669|125895.5|125695.5|125898.5|125698.5|125863|125663|56
1651733700000|2022-05-05 06:55:00|125895|125695|125899|125699|125899|125699|125893.5|125693.5|5
1651734000000|2022-05-05 07:00:00|125904.7|125704.7|125925|125725|125930|125730|125902.5|125702.5|50
1651734300000|2022-05-05 07:05:00|125924.5|125724.5|125886.5|125786.5|125933|125795.7|125886.5|125723.9|70
1651734600000|2022-05-05 07:10:00|125886|125786|125978.7|125778.7|125981.5|125794.5|125883.5|125754.5|44
1651734900000|2022-05-05 07:15:00|125980.2|125780.2|125974|125774|125997|125797|125974|125774|34
1651735200000|2022-05-05 07:20:00|125974.5|125774.5|126004.5|125804.5|126008.5|125808.5|125974|125774|68
1651735500000|2022-05-05 07:25:00|126003|125803|126022|125822|126056.5|125876.5|125949.5|125790.5|113
1651735800000|2022-05-05 07:30:00|126033.7|125833.7|125934.5|125834.5|126063|125863|125916.2|125738.4|148
1651736100000|2022-05-05 07:35:00|125933.5|125833.5|125972|125872|125972|125872|125895|125795|147
1651736400000|2022-05-05 07:40:00|125971.5|125871.5|126006.6|125806.6|126022.5|125872|125971.5|125805|52
1651736700000|2022-05-05 07:45:00|126004.6|125804.6|125946.5|125846.5|126004.6|125849.5|125937|125792.5|181
1651737000000|2022-05-05 07:50:00|125947|125847|125932.5|125832.5|126003.5|125853|125930|125780|127
1651737300000|2022-05-05 07:55:00|125933|125833|125934.5|125834.5|125938|125838|125930|125830|202
1651737600000|2022-05-05 08:00:00|125935|125835|126005.5|125805.5|126008|125850|125924.5|125796.5|48
1651737900000|2022-05-05 08:05:00|126006.5|125806.5|126016.9|125916.9|126050.1|125917.9|125984.7|125803.5|148
1651738200000|2022-05-05 08:10:00|126017.4|125917.4|125993.9|125893.9|126051|125917.4|125969.5|125838.5|229
1651738500000|2022-05-05 08:15:00|125995|125895|126027|125927|126028|125928|125979.2|125879.2|393
1651738800000|2022-05-05 08:20:00|126027.5|125927.5|126070|125870|126076.5|125940|126013.5|125860|148
1651739100000|2022-05-05 08:25:00|126069.5|125869.5|126023|125923|126081|125928.5|126023|125864|146
1651739400000|2022-05-05 08:30:00|126018|125918|126043|125843|126050.1|125920|125991.1|125840.6|423
1651739700000|2022-05-05 08:35:00|126043.1|125843.1|125992.3|125892.3|126048.6|125898.6|125943|125804|270
1651740000000|2022-05-05 08:40:00|125994.1|125894.1|126030.1|125930.1|126032|125932|125994.1|125894.1|352
1651740300000|2022-05-05 08:45:00|126029.6|125929.6|126012.1|125912.1|126036.6|125936.6|126008.1|125908.1|352
1651740600000|2022-05-05 08:50:00|126009.6|125909.6|125976.6|125876.6|126061.6|125915.6|125975.6|125846.6|319
1651740900000|2022-05-05 08:55:00|125975.8|125875.8|125934.5|125834.5|126016|125879|125929.5|125794.6|357
1651741200000|2022-05-05 09:00:00|125935.5|125835.5|125935.3|125835.3|125941.5|125841.5|125934|125834|176
1651741500000|2022-05-05 09:05:00|125934.3|125834.3|125936|125836|125941.5|125841.5|125934.3|125834.3|69
1651741800000|2022-05-05 09:10:00|125937|125837|126007.6|125807.6|126018.1|125867.5|125936.5|125807.6|83
1651742100000|2022-05-05 09:15:00|126007|125807|125949.1|125849.1|126007|125856.6|125925|125795.1|21
1651742400000|2022-05-05 09:20:00|125957.1|125857.1|125980.5|125880.5|125982|125882|125930|125830|52
1651742700000|2022-05-05 09:25:00|125981|125881|125961.4|125861.4|125981|125881|125923.2|125823.2|91
1651743000000|2022-05-05 09:30:00|125955.6|125855.6|125966.6|125866.6|125972.5|125872.5|125943.1|125843.1|72
1651743300000|2022-05-05 09:35:00|125966.1|125866.1|125980.3|125880.3|125980.3|125880.3|125943.5|125843.5|81
1651743600000|2022-05-05 09:40:00|125979.8|125879.8|125973.6|125873.6|125982|125882|125966.3|125866.3|553
1651743900000|2022-05-05 09:45:00|125973.1|125873.1|126063.6|125863.6|126063.6|125904.6|125972.6|125851.6|46
1651744200000|2022-05-05 09:50:00|126063.1|125863.1|126062.6|125862.6|126064.1|125864.1|126058|125858|8
1651744500000|2022-05-05 09:55:00|126063.1|125863.1|126012.1|125912.1|126063.1|125913.1|126006.6|125862.1|16
1651744800000|2022-05-05 10:00:00|126061.6|125861.6|126015.5|125915.5|126061.6|125928.2|126002.2|125843.1|65
1651745100000|2022-05-05 10:05:00|126015|125915|126001.4|125901.4|126025.2|125925.2|125986|125886|64
1651745400000|2022-05-05 10:10:00|125995|125895|125942.5|125842.5|125995|125895|125925.7|125825.7|67
1651745700000|2022-05-05 10:15:00|125943|125843|125940|125840|125946.2|125846.2|125940|125840|26
1651746000000|2022-05-05 10:20:00|125939.5|125839.5|125957|125857|125961.3|125861.3|125939.5|125839.5|40
1651746300000|2022-05-05 10:25:00|125957.4|125857.4|125961.3|125861.3|125967.9|125867.9|125957.4|125857.4|13
1651746600000|2022-05-05 10:30:00|125965.9|125865.9|125982|125882|125985|125885|125962.4|125862.4|28
1651746900000|2022-05-05 10:35:00|125981|125881|125980|125880|125981|125881|125979|125879|6
1651747200000|2022-05-05 10:40:00|125978.5|125878.5|125986|125886|125991|125891|125977.5|125877.5|26
1651747500000|2022-05-05 10:45:00|125990.5|125890.5|126054|125854|126054|125904|125990.5|125853.5|32
1651747800000|2022-05-05 10:50:00|126053.5|125853.5|126001.9|125901.9|126053.5|125901.9|125975.5|125850.8|17
1651748100000|2022-05-05 10:55:00|126001.4|125901.4|126035.4|125835.4|126046.4|125901.4|125986.4|125835.4|30
1651748400000|2022-05-05 11:00:00|126035.9|125835.9|126064.4|125864.4|126064.9|125864.9|126018.9|125818.9|50
1651748700000|2022-05-05 11:05:00|126071.9|125871.9|126089.4|125889.4|126089.4|125889.4|126058.2|125858.2|55
1651749000000|2022-05-05 11:10:00|126090|125890|126057.7|125957.7|126107.4|125958.2|126056.9|125889.4|144
1651749300000|2022-05-05 11:15:00|126058.2|125958.2|126118.7|126018.7|126125|126025|126057.7|125957.7|118
1651749600000|2022-05-05 11:20:00|126120|126020|126196|126096|126196.8|126096.8|126106.2|126006.2|167
1651749900000|2022-05-05 11:25:00|126197.4|126097.4|126270.1|126070.1|126270.1|126111.5|126196|126053.5|95
1651750200000|2022-05-05 11:30:00|126272.1|126072.1|126118.5|125918.5|126275.6|126107.8|126079.6|125902.5|194
1651750500000|2022-05-05 11:35:00|126114.5|125914.5|126074.5|125874.5|126161.4|125961.4|126061.5|125861.5|296
1651750800000|2022-05-05 11:40:00|126075.5|125875.5|126115.5|125915.5|126115.5|125915.5|126067.5|125867.5|114
1651751100000|2022-05-05 11:45:00|126111.5|125911.5|126151.6|125951.6|126158.5|125958.5|126101.5|125901.5|135
1651751400000|2022-05-05 11:50:00|126151.5|125951.5|126113.5|126013.5|126155.9|126017.9|126090.9|125946.4|154
1651751700000|2022-05-05 11:55:00|126114|126014|126115.5|126015.5|126136|126036|126111|126011|98
1651752000000|2022-05-05 12:00:00|126116|126016|126102.3|126002.3|126132|126032|126099.5|125999.5|182
1651752300000|2022-05-05 12:05:00|126103|126003|126071.5|125871.5|126107.5|126007.5|126001.5|125854.3|143
1651752600000|2022-05-05 12:10:00|126071|125871|126021.7|125921.7|126071|125928.7|125991.5|125871|50
1651752900000|2022-05-05 12:15:00|126022.7|125922.7|126031.4|125931.4|126032.7|125932.7|126022.4|125922.4|13
1651753200000|2022-05-05 12:20:00|126031.9|125931.9|126023.7|125923.7|126031.9|125931.9|125997.8|125897.8|43
1651753500000|2022-05-05 12:25:00|126023.2|125923.2|126040|125940|126091.5|125940|126021|125877.6|137
1651753800000|2022-05-05 12:30:00|126038.5|125938.5|126091.5|125991.5|126141.5|125991.7|126030.1|125903|144
1651754100000|2022-05-05 12:35:00|126092.2|125992.2|126110|126010|126118.5|126018.5|126091.5|125991.5|52
1651754700000|2022-05-05 12:45:00|126111.5|126011.5|126121|126021|126121.5|126021.5|126111.5|126011.5|7
1651755300000|2022-05-05 12:55:00|126117.5|126017.5|126120.9|126020.9|126121.5|126021.5|126117.5|126017.5|4
1651755600000|2022-05-05 13:00:00|126121.1|126021.1|126117.5|126017.5|126123.5|126023.5|126115.5|126015.5|26
1651755900000|2022-05-05 13:05:00|126117|126017|126124.2|126024.2|126125.5|126025.5|126115.9|126015.9|49
1651756200000|2022-05-05 13:10:00|126124.7|126024.7|126175|125975|126175|126024.7|126123.2|125975|5
1651756500000|2022-05-05 13:15:00|126178.5|125978.5|126146|126046|126190|126051|126130.5|125978|68
1651756800000|2022-05-05 13:20:00|126147|126047|126207.5|126007.5|126207.5|126061|126147|126007.5|36
1651757100000|2022-05-05 13:25:00|126207|126007|126146|126046|126215.5|126067.5|126146|126003.5|30
1651757400000|2022-05-05 13:30:00|126137.5|126037.5|126205|126105|126205|126105|126123.5|126023.5|56
1651757700000|2022-05-05 13:35:00|126203.5|126103.5|126254.5|126154.5|126275.5|126175.5|126201|126101|163
1651758000000|2022-05-05 13:40:00|126255|126155|126283.5|126183.5|126330.5|126186.5|126244|126128.5|159
1651758300000|2022-05-05 13:45:00|126283|126183|126320|126220|126322|126222|126283|126183|364
1651758600000|2022-05-05 13:50:00|126319.5|126219.5|126465.5|126265.5|126465.5|126305|126319.5|126219.5|158
1651758900000|2022-05-05 13:55:00|126466|126266|126435.5|126235.5|126466|126266|126431|126231|536
1651759200000|2022-05-05 14:00:00|126433.5|126233.5|126451.2|126351.2|126470.3|126351.2|126430.5|126230.5|63
1651759500000|2022-05-05 14:05:00|126451.7|126351.7|126477|126377|126519|126377.5|126451.2|126304|107
1651759800000|2022-05-05 14:10:00|126475|126375|126589.1|126489.1|126602.8|126502.8|126475|126375|176
1651760100000|2022-05-05 14:15:00|126593.1|126493.1|126603|126503|126603.8|126503.8|126580.1|126480.1|376
1651760400000|2022-05-05 14:20:00|126603.5|126503.5|126664|126464|126664|126534|126594.5|126463.5|87
1651760700000|2022-05-05 14:25:00|126664.5|126464.5|126664|126464|126666|126466|126663|126463|11
1651761000000|2022-05-05 14:30:00|126663|126463|126676.9|126476.9|126694.1|126543.2|126555.5|126384.5|98
1651761300000|2022-05-05 14:35:00|126688.9|126488.9|126576.5|126476.5|126688.9|126495.5|126576.5|126427|76
1651761600000|2022-05-05 14:40:00|126576|126476|126655.5|126455.5|126657.5|126487.2|126576|126452|32
1651761900000|2022-05-05 14:45:00|126655|126455|126753.6|126553.6|126757.5|126557.5|126642|126442|100
1651762200000|2022-05-05 14:50:00|126752.1|126552.1|126795|126595|126886.5|126686.5|126728.5|126528.5|200
1651762500000|2022-05-05 14:55:00|126795.5|126595.5|126857.6|126657.6|126869.9|126669.9|126795.5|126595.5|68
1651762800000|2022-05-05 15:00:00|126816.3|126616.3|126851.5|126651.5|126851.5|126651.5|126811.8|126611.8|130
1651763100000|2022-05-05 15:05:00|126852|126652|127080.5|126880.5|127111|126911|126852|126652|155
1651763400000|2022-05-05 15:10:00|127081.9|126881.9|127203|126971|127252.5|127052.5|127081.9|126881.9|134
1651763700000|2022-05-05 15:15:00|127204|126970|127111|126911|127214|126992|127081.1|126881.1|171
1651764000000|2022-05-05 15:20:00|127111.5|126911.5|127199|126999|127204|127004|127111|126911|112
1651764300000|2022-05-05 15:25:00|127198.5|126998.5|127243|127043|127253|127043|127198.5|126970|116
1651764600000|2022-05-05 15:30:00|127243.5|127043.5|127136|126936|127245|127045|127121|126921|158
1651764900000|2022-05-05 15:35:00|127135.5|126935.5|127124|126924|127196.5|126996.5|127124|126924|87
1651765200000|2022-05-05 15:40:00|127123.5|126923.5|127180.5|127080.5|127190|127090|127054|126905.5|200
1651765500000|2022-05-05 15:45:00|127181.5|127081.5|127346|127146|127346.5|127190.5|127181.5|127081.5|144
1651765800000|2022-05-05 15:50:00|127345.5|127145.5|127529.5|127329.5|127532.5|127343.1|127344.5|127144.5|146
1651766100000|2022-05-05 15:55:00|127534|127334|127511|127311|127544.6|127344.6|127489.7|127289.7|157
1651766400000|2022-05-05 16:00:00|127510|127310|127584|127384|127588.5|127388.5|127457.6|127257.6|123
1651766700000|2022-05-05 16:05:00|127584.5|127384.5|127517|127317|127584.5|127384.5|127462|127262|61
1651767000000|2022-05-05 16:10:00|127516.5|127316.5|127514.5|127314.5|127567.5|127418|127501|127305|146
1651767300000|2022-05-05 16:15:00|127514|127314|127534|127334|127577|127422|127504|127314|120
1651767600000|2022-05-05 16:20:00|127534.5|127334.5|127523.1|127323.1|127535|127335|127519|127319|50
1651767900000|2022-05-05 16:25:00|127515.1|127315.1|127417.5|127317.5|127515.1|127327.5|127417.5|127275|193
1651768200000|2022-05-05 16:30:00|127416.5|127316.5|127234.3|127034.3|127437.8|127318|127233.3|127033.3|337
1651768500000|2022-05-05 16:35:00|127234.8|127034.8|127333|127133|127374.6|127174.6|127183.3|126983.3|123
1651768800000|2022-05-05 16:40:00|127332.5|127132.5|127344|127144|127378.6|127178.6|127323|127123|100
1651769100000|2022-05-05 16:45:00|127344.5|127144.5|127370|127170|127405.5|127205.5|127343.5|127143.5|91
1651769400000|2022-05-05 16:50:00|127370.5|127170.5|127396|127196|127406|127206|127370|127170|74
1651769700000|2022-05-05 16:55:00|127395.5|127195.5|127361.3|127161.3|127409|127209|127361.3|127161.3|12
1651770000000|2022-05-05 17:00:00|127352.3|127152.3|127268.5|127068.5|127352.3|127152.3|127258.4|127058.4|51
1651770300000|2022-05-05 17:05:00|127266|127066|127220|127120|127266|127120|127196.5|127041|97
1651770600000|2022-05-05 17:10:00|127220.5|127120.5|127371.9|127171.9|127371.9|127171.9|127218.5|127076.5|117
1651770900000|2022-05-05 17:15:00|127362.3|127162.3|127319|127119|127372.9|127172.9|127309.5|127109.5|41
1651771200000|2022-05-05 17:20:00|127318.5|127118.5|127324|127124|127339.2|127139.2|127318.5|127118.5|475
1651771500000|2022-05-05 17:25:00|127323|127123|127346.3|127146.3|127346.3|127146.3|127323|127123|431
1651771800000|2022-05-05 17:30:00|127346.8|127146.8|127346.8|127146.8|127346.8|127146.8|127346.8|127146.8|1
1651772100000|2022-05-05 17:35:00|127344.3|127144.3|127326|127126|127344.3|127144.3|127317.8|127117.8|25
1651772400000|2022-05-05 17:40:00|127326.5|127126.5|127328|127128|127328|127128|127326.5|127126.5|4
1651772700000|2022-05-05 17:45:00|127327|127127|127328.5|127128.5|127331|127131|127324.5|127124.5|22
1651773000000|2022-05-05 17:50:00|127329|127129|127361.5|127161.5|127393.9|127234.5|127327.5|127127.5|328
1651773300000|2022-05-05 17:55:00|127361|127161|127360|127160|127362|127162|127360|127160|178
1651773600000|2022-05-05 18:00:00|127362|127162|127356.8|127156.8|127362|127162|127353|127153|107
1651773900000|2022-05-05 18:05:00|127356.3|127156.3|127404|127204|127410.6|127210.6|127356.3|127156.3|34
1651774200000|2022-05-05 18:10:00|127402.5|127202.5|127412.1|127212.1|127416.1|127216.1|127402|127202|119
1651774500000|2022-05-05 18:15:00|127411.1|127211.1|127404.1|127204.1|127412.5|127212.5|127403.6|127203.6|111
1651774800000|2022-05-05 18:20:00|127403.6|127203.6|127404.6|127204.6|127405|127205|127399|127199|166
1651775100000|2022-05-05 18:25:00|127407|127207|127405.5|127205.5|127440|127240|127405|127205|159
1651775400000|2022-05-05 18:30:00|127404.5|127204.5|127433|127233|127437|127237|127404|127204|153
1651775700000|2022-05-05 18:35:00|127432.5|127232.5|127433|127233|127433|127233|127432|127232|67
1651776000000|2022-05-05 18:40:00|127432.5|127232.5|127443.5|127243.5|127444.5|127244.5|127432|127232|45
1651776300000|2022-05-05 18:45:00|127444|127244|127403.5|127203.5|127445.5|127245.5|127401|127201|184
1651776600000|2022-05-05 18:50:00|127404.5|127204.5|127377.5|127177.5|127404.5|127204.5|127377.5|127177.5|85
1651777200000|2022-05-05 19:00:00|127374.3|127174.3|127374.3|127174.3|127374.3|127174.3|127374.3|127174.3|1
1651791600000|2022-05-05 23:00:00|127070|126870|127070|126870|127070|126870|127070|126870|1
1651795200000|2022-05-06 00:00:00|127192.3|126849.8|127177.5|126977.5|127266.5|126990|127023.1|126663.1|263
1651795500000|2022-05-06 00:05:00|127178.5|126978.5|127243.6|127143.6|127351.9|127156|127148.1|126978.5|310
1651795800000|2022-05-06 00:10:00|127242.1|127142.1|127419.1|127319.1|127501.4|127364.4|127233.5|127133.5|561
1651796100000|2022-05-06 00:15:00|127415.5|127315.5|127333.4|127233.4|127415.5|127315.5|127319.9|127219.9|223
1651796400000|2022-05-06 00:20:00|127331.1|127231.1|127277.5|127177.5|127331.1|127231.1|127227.5|127127.5|389
1651796700000|2022-05-06 00:25:00|127282.1|127182.1|127306|127206|127321.2|127221.2|127259.1|127159.1|309
1651797000000|2022-05-06 00:30:00|127306.5|127206.5|127329.9|127229.9|127378.5|127278.5|127306|127206|320
1651797300000|2022-05-06 00:35:00|127320.9|127220.9|127329.2|127229.2|127371.4|127271.4|127319.9|127219.9|304
1651797600000|2022-05-06 00:40:00|127330.4|127230.4|127337.4|127237.4|127363|127263|127321|127221|343
1651797900000|2022-05-06 00:45:00|127336|127236|127402.4|127302.4|127402.9|127302.9|127336|127236|383
1651798200000|2022-05-06 00:50:00|127403.4|127303.4|127333.4|127233.4|127418.4|127318.4|127332|127232|441
1651798500000|2022-05-06 00:55:00|127332.5|127232.5|127360.4|127260.4|127399.4|127299.4|127327.4|127227.4|466
1651798800000|2022-05-06 01:00:00|127359.9|127259.9|127379.1|127279.1|127418.6|127318.6|127343|127243|441
1651799100000|2022-05-06 01:05:00|127379.6|127279.6|127357.5|127257.5|127404.7|127304.7|127351.5|127251.5|358
1651799400000|2022-05-06 01:10:00|127358|127258|127377.5|127277.5|127402.5|127302.5|127355|127255|261
1651799700000|2022-05-06 01:15:00|127378|127278|127430|127330|127445|127345|127362.5|127262.5|403
1651800000000|2022-05-06 01:20:00|127430.1|127330.1|127404|127304|127520.5|127420.5|127386|127286|571
1651800300000|2022-05-06 01:25:00|127403.5|127303.5|127405.7|127305.7|127412.5|127312.5|127358.9|127258.9|450
1651800600000|2022-05-06 01:30:00|127406.7|127306.7|127643.9|127543.9|127646.7|127546.7|127387.7|127287.7|740
1651800900000|2022-05-06 01:35:00|127644|127544|127640.4|127540.4|127701.2|127601.2|127574|127474|773
1651801200000|2022-05-06 01:40:00|127639.9|127539.9|127597.4|127497.4|127651.9|127551.9|127555.7|127455.7|608
1651801500000|2022-05-06 01:45:00|127596.7|127496.7|127676.4|127576.4|127705.5|127605.5|127594.5|127494.5|619
1651801800000|2022-05-06 01:50:00|127676.9|127576.9|127566|127466|127685.4|127585.4|127499.6|127399.6|628
1651802100000|2022-05-06 01:55:00|127566.5|127466.5|127584.7|127484.7|127610.4|127510.4|127539.5|127439.5|537
1651802400000|2022-05-06 02:00:00|127586.7|127486.7|127558.5|127458.5|127588.7|127488.7|127528.9|127428.9|496
1651802700000|2022-05-06 02:05:00|127558.2|127458.2|127578|127478|127597.9|127497.9|127543.5|127443.5|400
1651803000000|2022-05-06 02:10:00|127577|127477|127562.4|127462.4|127590.9|127490.9|127542.2|127442.2|460
1651803300000|2022-05-06 02:15:00|127562.7|127462.7|127511.9|127411.9|127568.2|127468.2|127511.9|127411.9|325
1651803600000|2022-05-06 02:20:00|127512.4|127412.4|127574|127474|127578.5|127478.5|127511.9|127411.9|333
1651803900000|2022-05-06 02:25:00|127576.5|127476.5|127579.7|127479.7|127599.5|127499.5|127551.5|127451.5|330
1651804200000|2022-05-06 02:30:00|127581|127481|127553.1|127453.1|127592.5|127492.5|127549.6|127449.6|306
1651804500000|2022-05-06 02:35:00|127554.3|127454.3|127578.5|127478.5|127590.5|127490.5|127545.9|127445.9|284
1651804800000|2022-05-06 02:40:00|127577.5|127477.5|127608.7|127508.7|127650.7|127550.7|127573.1|127473.1|411
1651805100000|2022-05-06 02:45:00|127609.7|127509.7|127579.7|127479.7|127636.4|127536.4|127576.7|127476.7|311
1651805400000|2022-05-06 02:50:00|127585.4|127485.4|127454.4|127354.4|127587.7|127487.7|127454.4|127354.4|339
1651805700000|2022-05-06 02:55:00|127454.9|127354.9|127476.7|127376.7|127486.2|127386.2|127434.4|127334.4|409
1651806000000|2022-05-06 03:00:00|127475.4|127375.4|127461|127361|127476.7|127376.7|127434|127334|349
1651806300000|2022-05-06 03:05:00|127462|127362|127498.2|127398.2|127508.4|127408.4|127445|127345|251
1651806600000|2022-05-06 03:10:00|127497.4|127397.4|127488.7|127388.7|127522.2|127422.2|127486.6|127386.6|258
1651806900000|2022-05-06 03:15:00|127493.4|127393.4|127509.2|127409.2|127526.1|127426.1|127488.7|127388.7|195
1651807200000|2022-05-06 03:20:00|127509.1|127409.1|127469.5|127369.5|127525.8|127425.8|127465.1|127365.1|206
1651807500000|2022-05-06 03:25:00|127476.5|127376.5|127527.1|127427.1|127527.1|127427.1|127468.9|127368.9|203
1651807800000|2022-05-06 03:30:00|127526.9|127426.9|127463.4|127363.4|127527.6|127427.6|127463.2|127363.2|243
1651808100000|2022-05-06 03:35:00|127463.2|127363.2|127451.2|127351.2|127464.3|127364.3|127444.1|127344.1|255
1651808400000|2022-05-06 03:40:00|127455.5|127355.5|127430.4|127330.4|127469.9|127369.9|127424.1|127324.1|171
1651808700000|2022-05-06 03:45:00|127429.6|127329.6|127453.2|127353.2|127464.7|127364.7|127420.9|127320.9|219
1651809000000|2022-05-06 03:50:00|127452.9|127352.9|127423.1|127323.1|127461.9|127361.9|127416.6|127316.6|182
1651809300000|2022-05-06 03:55:00|127422.9|127322.9|127448.1|127348.1|127454.4|127354.4|127422.9|127322.9|101
1651809600000|2022-05-06 04:00:00|127448.5|127348.5|127444.1|127344.1|127457.9|127357.9|127439.9|127339.9|111
1651809900000|2022-05-06 04:05:00|127443.9|127343.9|127490.1|127390.1|127498.4|127398.4|127443.9|127343.9|187
1651810200000|2022-05-06 04:10:00|127488.6|127388.6|127491.1|127391.1|127501.4|127401.4|127472.9|127372.9|164
1651810500000|2022-05-06 04:15:00|127491.5|127391.5|127489.6|127389.6|127521.4|127421.4|127478.4|127378.4|206
1651810800000|2022-05-06 04:20:00|127489.1|127389.1|127489.6|127389.6|127537.6|127437.6|127480.9|127380.9|234
1651811100000|2022-05-06 04:25:00|127490.6|127390.6|127486.4|127386.4|127490.6|127390.6|127470.6|127370.6|122
1651811400000|2022-05-06 04:30:00|127492.1|127392.1|127461.9|127361.9|127499.1|127399.1|127458.6|127358.6|187
1651811700000|2022-05-06 04:35:00|127461.4|127361.4|127431.5|127331.5|127473.5|127373.5|127427.5|127327.5|164
1651812000000|2022-05-06 04:40:00|127431|127331|127351.5|127251.5|127431|127331|127334.5|127234.5|295
1651812300000|2022-05-06 04:45:00|127351|127251|127379.5|127279.5|127390.4|127290.4|127351|127251|206
1651812600000|2022-05-06 04:50:00|127380|127280|127341.5|127241.5|127382|127282|127340.5|127240.5|191
1651812900000|2022-05-06 04:55:00|127341|127241|127125.2|127025.2|127341|127241|127067.2|126967.2|570
1651813200000|2022-05-06 05:00:00|127124.5|127024.5|127132.5|127032.5|127184.7|127084.7|127124.2|127024.2|494
1651813500000|2022-05-06 05:05:00|127133|127033|127173.9|127073.9|127190.7|127090.7|127119.5|127019.5|338
1651813800000|2022-05-06 05:10:00|127170.2|127070.2|127146.6|127046.6|127187.7|127087.7|127140.7|127040.7|396
1651814100000|2022-05-06 05:15:00|127146.1|127046.1|127125.9|127025.9|127158.5|127058.5|127114.9|127014.9|236
1651814400000|2022-05-06 05:20:00|127119|127019|127083.9|126983.9|127127.4|127027.4|127031.5|126931.5|396
1651814700000|2022-05-06 05:25:00|127081|126981|127037.2|126937.2|127093.9|126993.9|127018.7|126918.7|331
1651815000000|2022-05-06 05:30:00|127037.7|126937.7|127172.7|127072.7|127184.9|127084.9|127037.2|126937.2|450
1651815300000|2022-05-06 05:35:00|127172.4|127072.4|127159.5|127059.5|127243.5|127143.5|127152.1|127052.1|367
1651815600000|2022-05-06 05:40:00|127156.1|127056.1|127177.7|127077.7|127227.2|127127.2|127132.5|127032.5|454
1651815900000|2022-05-06 05:45:00|127178.2|127078.2|127220.2|127120.2|127220.2|127120.2|127168.2|127068.2|407
1651816200000|2022-05-06 05:50:00|127217.9|127117.9|127342.4|127242.4|127358.2|127258.2|127212.9|127112.9|383
1651816500000|2022-05-06 05:55:00|127342.7|127242.7|127381.5|127281.5|127404.5|127304.5|127340.6|127240.6|312
1651816800000|2022-05-06 06:00:00|127380|127280|127271.4|127171.4|127421.5|127321.5|127267.4|127167.4|350
1651817100000|2022-05-06 06:05:00|127271.6|127171.6|127265.9|127165.9|127279.4|127179.4|127237.9|127137.9|406
1651817400000|2022-05-06 06:10:00|127263.7|127163.7|127286.4|127186.4|127286.4|127186.4|127172.5|127072.5|457
1651817700000|2022-05-06 06:15:00|127287.2|127187.2|127273.7|127173.7|127300.2|127200.2|127264.9|127164.9|324
1651818000000|2022-05-06 06:20:00|127274.7|127174.7|127319.5|127219.5|127407.1|127307.1|127274.7|127174.7|326
1651818300000|2022-05-06 06:25:00|127319|127219|127347.4|127247.4|127390.7|127290.7|127309.7|127209.7|283
1651818600000|2022-05-06 06:30:00|127347.9|127247.9|127297.5|127197.5|127376.4|127276.4|127278.4|127178.4|376
1651818900000|2022-05-06 06:35:00|127297.6|127197.6|127312|127212|127391.1|127221.6|127293.2|127139.1|309
1651819200000|2022-05-06 06:40:00|127314.8|127214.8|127211.1|127111.1|127317.8|127217.8|127204.5|127104.5|173
1651819500000|2022-05-06 06:45:00|127213.5|127113.5|127239.1|127139.1|127241.3|127141.3|127212.5|127112.5|52
1651819800000|2022-05-06 06:50:00|127237|127137|127320.5|127220.5|127360|127220.5|127231.5|127131.5|307
1651820100000|2022-05-06 06:55:00|127319.5|127219.5|127500.1|127400.1|127581.1|127437.1|127309.3|127171.1|339
1651820400000|2022-05-06 07:00:00|127498.5|127398.5|127465.1|127365.1|127498.5|127398.5|127439.5|127339.5|236
1651820700000|2022-05-06 07:05:00|127461.3|127361.3|127458.5|127358.5|127479.1|127379.1|127440.5|127340.5|145
1651821000000|2022-05-06 07:10:00|127458.1|127358.1|127453.2|127353.2|127595.9|127405.5|127447.6|127304.1|238
1651821300000|2022-05-06 07:15:00|127451.1|127351.1|127426.1|127326.1|127455.2|127355.2|127408|127308|216
1651821600000|2022-05-06 07:20:00|127426.5|127326.5|127361.1|127261.1|127430.1|127330.1|127357.5|127257.5|248
1651821900000|2022-05-06 07:25:00|127361|127261|127315|127215|127367.1|127267.1|127309|127209|175
1651822200000|2022-05-06 07:30:00|127316|127216|127410.7|127210.7|127442.1|127250|127316|127197|110
1651822500000|2022-05-06 07:35:00|127360.7|127260.7|127363|127263|127384.5|127284.5|127333.5|127233.5|223
1651822800000|2022-05-06 07:40:00|127365.4|127265.4|127371.5|127271.5|127462.1|127313.1|127363.4|127254.1|136
1651823100000|2022-05-06 07:45:00|127372.5|127272.5|127415.1|127315.1|127416.1|127316.1|127372.5|127272.5|92
1651823400000|2022-05-06 07:50:00|127400.1|127300.1|127384.1|127284.1|127421.2|127321.2|127353.1|127253.1|135
1651823700000|2022-05-06 07:55:00|127383.4|127283.4|127490.1|127290.1|127490.1|127369|127339.1|127239.1|327
1651824000000|2022-05-06 08:00:00|127495.1|127295.1|127356.1|127156.1|127495.1|127338.1|127308.2|127154.7|259
1651824300000|2022-05-06 08:05:00|127363.1|127163.1|127224.5|127124.5|127363.1|127228.1|127224.5|127124.5|147
1651824600000|2022-05-06 08:10:00|127222.1|127122.1|127316.1|127216.1|127322.5|127222.5|127221.5|127121.5|379
1651824900000|2022-05-06 08:15:00|127315.9|127215.9|127310.1|127210.1|127427.1|127243.2|127306.5|127192.1|235
1651825200000|2022-05-06 08:20:00|127310.5|127210.5|127307.6|127207.6|127329.1|127229.1|127304.1|127204.1|319
1651825500000|2022-05-06 08:25:00|127311.2|127211.2|127268.5|127168.5|127325.1|127225.1|127217.1|127117.1|402
1651825800000|2022-05-06 08:30:00|127273.1|127173.1|127078.1|126878.1|127301.5|127174.5|127066.1|126866.1|231
1651826100000|2022-05-06 08:35:00|127084|126884|127103.5|127003.5|127143.1|127043.1|127075.6|126875.6|335
1651826400000|2022-05-06 08:40:00|127104.2|127004.2|127126.2|127026.2|127276.4|127105|127059.4|126959.4|345
1651826700000|2022-05-06 08:45:00|127124.7|127024.7|127150.4|127050.4|127186.2|127086.2|127108|127008|396
1651827000000|2022-05-06 08:50:00|127150.2|127050.2|127175.1|127075.1|127209.4|127109.4|127141|127041|293
1651827300000|2022-05-06 08:55:00|127281.5|127081.5|127296.9|127096.9|127314.1|127114.1|127281.5|127081.5|12
1651827600000|2022-05-06 09:00:00|127297.1|127097.1|127277|127077|127297.1|127097.1|127157.1|127011.5|17
1651827900000|2022-05-06 09:05:00|127227.1|127027.1|127287|127087|127287|127087|127166.1|127027.1|7
1651828200000|2022-05-06 09:10:00|127269|127069|127285.5|127085.5|127287|127087|127269|127069|3
1651828500000|2022-05-06 09:15:00|127285|127085|127129|127029|127285|127085|127123.5|127010|353
1651828800000|2022-05-06 09:20:00|127127.5|127027.5|127130|127030|127132|127032|127123.4|127023.4|480
1651829100000|2022-05-06 09:25:00|127128.5|127028.5|127129|127029|127130|127030|127127.5|127027.5|446
1651829400000|2022-05-06 09:30:00|127127.5|127027.5|127073.3|126973.3|127129|127029|127063.2|126963.2|366
1651829700000|2022-05-06 09:35:00|127072.8|126972.8|127006|126906|127088|126972.8|127003.3|126870|402
1651830000000|2022-05-06 09:40:00|127005.5|126905.5|126920.8|126820.8|127006.5|126906.5|126905|126689|123
1651830300000|2022-05-06 09:45:00|126920.3|126820.3|126826.1|126726.1|126926.2|126826.2|126826.1|126726.1|78
1651830600000|2022-05-06 09:50:00|126825.1|126725.1|126879.6|126679.6|126890.6|126776.1|126825.1|126679.6|64
1651830900000|2022-05-06 09:55:00|126879.1|126679.1|126812.1|126712.1|126883.3|126783.3|126812.1|126678.1|39
1651831200000|2022-05-06 10:00:00|126811.6|126711.6|126805.1|126705.1|126834.1|126734.1|126802.1|126702.1|21
1651831500000|2022-05-06 10:05:00|126805.9|126705.9|126807.6|126707.6|126814.6|126714.6|126793.9|126693.9|41
1651831800000|2022-05-06 10:10:00|126808.5|126708.5|126861.1|126761.1|126862.1|126762.1|126800.6|126700.6|56
1651832100000|2022-05-06 10:15:00|126916|126716|126920|126720|126926|126726|126898|126698|9
1651832400000|2022-05-06 10:20:00|126917|126717|126926|126726|126926|126726|126917|126717|3
1651832700000|2022-05-06 10:25:00|126929|126729|126882|126782|126936|126782|126882|126729|4
1651833000000|2022-05-06 10:30:00|126936|126736|126910.6|126710.6|126992|126792|126831.4|126699.6|59
1651833300000|2022-05-06 10:35:00|126911.1|126711.1|126863.8|126763.8|126912.6|126767.1|126862.6|126711.1|11
1651833600000|2022-05-06 10:40:00|126865.8|126765.8|126912.4|126812.4|126956|126832.4|126863.8|126751|32
1651833900000|2022-05-06 10:45:00|126972|126772|126969|126769|126975|126815.1|126885.4|126765.1|13
1651834500000|2022-05-06 10:55:00|126974|126774|126975|126775|126975|126775|126967|126767|4
1651834800000|2022-05-06 11:00:00|126957|126857|127074.1|126874.1|127102|126956|126957|126857|22
1651835100000|2022-05-06 11:05:00|127082|126882|127024.8|126824.8|127086.5|126886.5|127021|126821|116
1651835400000|2022-05-06 11:10:00|127025.6|126825.6|127032.1|126832.1|127032.1|126832.1|127020.6|126820.6|12
1651835700000|2022-05-06 11:15:00|127036.1|126836.1|127092|126892|127096|126896|127036.1|126836.1|7
1651836000000|2022-05-06 11:20:00|126990.4|126890.4|127024.9|126924.9|127127.1|126940.3|126955|126855|80
1651836300000|2022-05-06 11:25:00|127025.7|126925.7|127032|126832|127073.1|126925.7|126973.1|126831.6|30
1651836600000|2022-05-06 11:30:00|127034|126834|127075|126875|127075|126875|127034|126834|4
1651836900000|2022-05-06 11:35:00|127068|126868|127039.3|126939.3|127074|126940.2|127006.6|126867|56
1651837200000|2022-05-06 11:40:00|127039.4|126939.4|127019|126919|127040.9|126940.9|127019|126919|48
1651837500000|2022-05-06 11:45:00|127018.4|126918.4|127115.3|127015.3|127122.1|127022.1|127015.4|126915.4|196
1651837800000|2022-05-06 11:50:00|127113.6|127013.6|127089.1|126989.1|127113.6|127013.6|127088.5|126988.5|96
1651838100000|2022-05-06 11:55:00|127091.1|126991.1|127274.6|127074.6|127276.5|127093.5|127091.1|126991.1|98
1651838400000|2022-05-06 12:00:00|127274.1|127074.1|127272.1|127072.1|127322|127150|127229.1|127064.1|87
1651838700000|2022-05-06 12:05:00|127271.6|127071.6|127223.1|127123.1|127286|127127.1|127192.1|127059.1|73
1651839000000|2022-05-06 12:10:00|127223.6|127123.6|127234.1|127134.1|127241|127141|127223.6|127123.6|34
1651839300000|2022-05-06 12:15:00|127232|127132|127233.8|127133.8|127235.6|127135.6|127227.6|127127.6|26
1651839600000|2022-05-06 12:20:00|127242|127142|127265.4|127065.4|127285.5|127142|127235|127050.1|39
1651839900000|2022-05-06 12:25:00|127273.5|127073.5|127380|127020|127380|127074|127185.1|126974.7|33
1651840200000|2022-05-06 12:30:00|127342|126982|126949.9|126749.9|127397.1|127061.8|126820|126547.5|152
1651840500000|2022-05-06 12:35:00|126971|126771|127059|126859|127102|126902|126824.1|126490.5|77
1651840800000|2022-05-06 12:40:00|127059.1|126859.1|127066.1|126866.1|127107.7|126907.7|127042.5|126842.5|26
1651841100000|2022-05-06 12:45:00|127119|127019|127160.1|126960.1|127269.9|127035|127119|126917|32
1651841400000|2022-05-06 12:50:00|127135.1|126935.1|127261.1|127061.1|127299.1|127123.4|127114.4|126931|47
1651841700000|2022-05-06 12:55:00|127265.1|127065.1|127400|127200|127400|127203.5|127248|127048|87
1651842000000|2022-05-06 13:00:00|127400.9|127200.9|127370.1|127170.1|127406.5|127206.5|127258.1|127058.1|197
1651842300000|2022-05-06 13:05:00|127377.1|127177.1|127156.1|126956.1|127426.5|127226.5|127156.1|126956.1|200
1651842600000|2022-05-06 13:10:00|127154.6|126954.6|127154.1|126954.1|127225.4|127025.4|127154.1|126954.1|85
1651842900000|2022-05-06 13:15:00|127153.6|126953.6|127199.1|126999.1|127258|127058|127153.1|126953.1|52
1651843200000|2022-05-06 13:20:00|127199.6|126999.6|127298|127098|127298.5|127098.5|127147.3|126947.3|92
1651843500000|2022-05-06 13:25:00|127298.5|127098.5|127136.5|127036.5|127302.9|127102.9|127126|126975.5|117
1651843800000|2022-05-06 13:30:00|127137|127037|127249.5|127049.5|127251|127051|127100.5|126973|78
1651844100000|2022-05-06 13:35:00|127249|127049|127289.5|127089.5|127318.5|127118.5|127249|127049|86
1651844400000|2022-05-06 13:40:00|127290|127090|127230.5|127030.5|127297.8|127144.5|127201.5|127001.5|166
1651844700000|2022-05-06 13:45:00|127230|127030|127268.1|127068.1|127328.5|127128.5|127219.5|127019.5|126
1651845000000|2022-05-06 13:50:00|127249.1|127049.1|127098.1|126898.1|127252.1|127052.1|127098.1|126898.1|51
1651845300000|2022-05-06 13:55:00|127098|126898|127284.1|127084.1|127301.9|127101.9|127098|126898|18
1651845600000|2022-05-06 14:00:00|127266.6|127066.6|127198.1|126998.1|127266.6|127066.6|127198.1|126998.1|4
1651845900000|2022-05-06 14:05:00|127173.1|126973.1|127129.1|126929.1|127173.1|126973.1|127129.1|126929.1|7
1651846200000|2022-05-06 14:10:00|127106.1|126906.1|127066.1|126866.1|127134.9|126934.9|127066.1|126866.1|72
1651846500000|2022-05-06 14:15:00|127065.1|126865.1|127052.5|126852.5|127071|126871|127018.5|126818.5|143
1651846800000|2022-05-06 14:20:00|127053|126853|127058.5|126858.5|127061.5|126861.5|127051|126851|68
1651847100000|2022-05-06 14:25:00|127057.5|126857.5|127045|126845|127059.5|126859.5|127023.1|126823.1|130
1651847400000|2022-05-06 14:30:00|127045.5|126845.5|127129|126929|127136.5|126936.5|127043.5|126843.5|132
1651847700000|2022-05-06 14:35:00|127128|126928|127139.2|126939.2|127160|126960|127128|126928|85
1651848000000|2022-05-06 14:40:00|127138.7|126938.7|127158|126958|127159|126959|127137.3|126937.3|40
1651848300000|2022-05-06 14:45:00|127157.5|126957.5|127140.5|126940.5|127158|126958|127139.6|126939.6|19
1651848600000|2022-05-06 14:50:00|127140|126940|127099.1|126899.1|127140|126940|127099.1|126899.1|58
1651848900000|2022-05-06 14:55:00|127075.1|126875.1|127074.1|126874.1|127123|126923|127074.1|126874.1|51
1651849200000|2022-05-06 15:00:00|127035.1|126835.1|126997.1|126797.1|127035.1|126835.1|126997.1|126797.1|13
1651849500000|2022-05-06 15:05:00|126996.6|126796.6|127039|126839|127080.9|126880.9|126927.5|126777|116
1651849800000|2022-05-06 15:10:00|127044.6|126844.6|127087|126887|127089.5|126889.5|127040.6|126840.6|46
1651850100000|2022-05-06 15:15:00|127086.5|126886.5|127040.5|126840.5|127086.5|126886.5|127040.5|126840.5|90
1651850400000|2022-05-06 15:20:00|127040|126840|126959|126759|127040|126840|126956.5|126756.5|61
1651850700000|2022-05-06 15:25:00|126959.5|126759.5|126957.5|126757.5|126960|126760|126943|126743|75
1651851000000|2022-05-06 15:30:00|126957|126757|127047.9|126847.9|127047.9|126847.9|126957|126757|52
1651851300000|2022-05-06 15:35:00|127040.1|126840.1|127039.1|126839.1|127040.1|126840.1|127039.1|126839.1|2
1651851600000|2022-05-06 15:40:00|127036.1|126836.1|127002.6|126802.6|127036.1|126836.1|127002.6|126802.6|5
1651851900000|2022-05-06 15:45:00|127002.1|126802.1|127005|126805|127026|126826|127001|126801|42
1651852200000|2022-05-06 15:50:00|127005.5|126805.5|127011|126811|127017.5|126817.5|127005|126805|27
1651852500000|2022-05-06 15:55:00|127010.5|126810.5|127058|126858|127062.5|126862.5|127010.5|126810.5|29
1651852800000|2022-05-06 16:00:00|127057.5|126857.5|127023|126823|127057.5|126857.5|127022|126822|52
1651853100000|2022-05-06 16:05:00|127023.5|126823.5|127014.5|126814.5|127045.5|126845.5|127000.5|126800.5|70
1651853400000|2022-05-06 16:10:00|127014|126814|127013.5|126813.5|127014|126814|127013.5|126813.5|2
1651853700000|2022-05-06 16:15:00|127013|126813|127012|126812|127013|126813|127012|126812|3
1651854000000|2022-05-06 16:20:00|127011.5|126811.5|127016|126816|127016|126816|127011.5|126811.5|10
1651854600000|2022-05-06 16:30:00|127015|126815|127015|126815|127015|126815|127015|126815|1
1651854900000|2022-05-06 16:35:00|127016|126816|127015.5|126815.5|127016|126816|127015.5|126815.5|2
1651855200000|2022-05-06 16:40:00|127017|126817|127017|126817|127018.5|126818.5|127017|126817|9
1651855800000|2022-05-06 16:50:00|127019.5|126819.5|126914|126814|127020|126820|126912.5|126762|51
1651856100000|2022-05-06 16:55:00|126913.5|126813.5|127029.5|126829.5|127031|126855|126913.5|126804|115
1651856400000|2022-05-06 17:00:00|127029|126829|127018.5|126818.5|127036|126836|127018|126818|56
1651856700000|2022-05-06 17:05:00|127018|126818|127017.8|126817.8|127018|126818|127017|126817|8
1651857000000|2022-05-06 17:10:00|127015.8|126815.8|127015.3|126815.3|127015.8|126815.8|127015.3|126815.3|2
1651857300000|2022-05-06 17:15:00|127014.8|126814.8|127022.5|126822.5|127024.5|126824.5|127014.8|126814.8|30
1651857600000|2022-05-06 17:20:00|127024.5|126824.5|127014|126814|127031|126831|127013|126813|39
1651857900000|2022-05-06 17:25:00|127034.5|126834.5|127018.5|126818.5|127034.5|126834.5|127011.5|126811.5|26
1651858200000|2022-05-06 17:30:00|127017.5|126817.5|127018.5|126818.5|127018.5|126818.5|127017.5|126817.5|2
1651858500000|2022-05-06 17:35:00|127018|126818|127026.5|126826.5|127028.5|126828.5|127013.5|126813.5|32
1651858800000|2022-05-06 17:40:00|127026|126826|127033.5|126833.5|127033.5|126833.5|127024|126824|31
1651859100000|2022-05-06 17:45:00|127033|126833|127033|126833|127033|126833|127032|126832|5
1651859400000|2022-05-06 17:50:00|127031|126831|126991.5|126891.5|127037|126891.5|126986|126829.5|41
1651859700000|2022-05-06 17:55:00|126992|126892|127042.5|126842.5|127044|126892|126992|126841.5|50
1651860000000|2022-05-06 18:00:00|127043|126843|127040|126840|127043.5|126843.5|127039.5|126839.5|18
1651860300000|2022-05-06 18:05:00|127039|126839|127102|126902|127103.5|126903.5|127039|126839|36
1651860600000|2022-05-06 18:10:00|127101|126901|127102|126902|127102|126902|127101|126901|3
1651860900000|2022-05-06 18:15:00|127101|126901|127097|126897|127101|126901|127096.5|126896.5|17
1651861200000|2022-05-06 18:20:00|127097.5|126897.5|127097.5|126897.5|127097.5|126897.5|127097.5|126897.5|1
1651861500000|2022-05-06 18:25:00|127097|126897|127117.5|126917.5|127122.5|126922.5|127097|126897|29
1651861800000|2022-05-06 18:30:00|127118|126918|127146.5|126946.5|127147|127008.5|127065.5|126915.5|160
1651862100000|2022-05-06 18:35:00|127147|126947|127147|126947|127148|126948|127146.5|126946.5|23
1651863000000|2022-05-06 18:50:00|127153.5|126953.5|127103.5|126903.5|127155|126955|127099.7|126899.7|92
1651863300000|2022-05-06 18:55:00|127103|126903|127049.5|126949.5|127104|126950|127045|126900.5|81
1651863600000|2022-05-06 19:00:00|127046.5|126946.5|127050|126950|127051|126951|127046.5|126946.5|28
1651863900000|2022-05-06 19:05:00|127047.5|126947.5|127061.5|126961.5|127064|126964|127047.5|126947.5|32
1651864500000|2022-05-06 19:15:00|127063.5|126963.5|127066|126966|127076.5|126976.5|127063.5|126963.5|15
1651864800000|2022-05-06 19:20:00|127065|126965|127156|126956|127164|126999|127054.5|126917.5|54
1651865100000|2022-05-06 19:25:00|127128.5|127028.5|127213|127013|127274.4|127074.4|127128.5|127013|50
1651865400000|2022-05-06 19:30:00|127215|127015|127197|126997|127215|127015|127194.5|126994.5|27
1651865700000|2022-05-06 19:35:00|127197.5|126997.5|127157|126957|127198.5|126998.5|127155.5|126955.5|45
1651866000000|2022-05-06 19:40:00|127156.5|126956.5|127153.5|126953.5|127157.5|126957.5|127153|126953|28
1651866300000|2022-05-06 19:45:00|127154|126954|127123|126923|127154|126954|127123|126923|64
1651866900000|2022-05-06 19:55:00|127123.5|126923.5|127069.4|126869.4|127126|126926|126996.1|126796.1|80
1652050800000|2022-05-08 23:00:00|127110.5|126910.5|127110.5|126910.5|127110.5|126910.5|127110.5|126910.5|1
1652054400000|2022-05-09 00:00:00|127505.7|127145.7|127615|127399|127655.5|127415|127501.7|127141.7|224
1652054700000|2022-05-09 00:05:00|127614|127400|127583.5|127383.5|127625|127418|127516.5|127316.5|182
1652055000000|2022-05-09 00:10:00|127584|127384|127527.5|127327.5|127607|127407|127484|127284|341
1652055300000|2022-05-09 00:15:00|127526.5|127326.5|127524|127424|127560|127460|127460|127294|384
1652055600000|2022-05-09 00:20:00|127523.5|127423.5|127559|127459|127646.5|127459|127510|127388|414
1652055900000|2022-05-09 00:25:00|127559.5|127459.5|127525.5|127425.5|127587.5|127487.5|127499.5|127399.5|354
1652056200000|2022-05-09 00:30:00|127533|127433|127587|127487|127592|127492|127519|127419|428
1652056500000|2022-05-09 00:35:00|127590.5|127490.5|127718.5|127618.5|127719.5|127619.5|127590.5|127490.5|371
1652056800000|2022-05-09 00:40:00|127719|127619|127686.5|127586.5|127737|127637|127670.5|127570.5|512
1652057100000|2022-05-09 00:45:00|127687|127587|127690|127590|127698.5|127598.5|127662|127562|331
1652057400000|2022-05-09 00:50:00|127687.5|127587.5|127694.5|127594.5|127704.5|127604.5|127669|127569|336
1652057700000|2022-05-09 00:55:00|127686.5|127586.5|127701.5|127601.5|127710|127610|127661.5|127561.5|341
1652058000000|2022-05-09 01:00:00|127702|127602|127682.5|127582.5|127710|127610|127666|127566|394
1652058300000|2022-05-09 01:05:00|127681.5|127581.5|127641|127541|127684|127584|127592.5|127492.5|450
1652058600000|2022-05-09 01:10:00|127641.5|127541.5|127651.5|127551.5|127659|127559|127598.5|127498.5|451
1652058900000|2022-05-09 01:15:00|127652.5|127552.5|127688|127588|127689|127589|127617.5|127517.5|403
1652059200000|2022-05-09 01:20:00|127688.5|127588.5|127731|127631|127751|127651|127677.5|127577.5|466
1652059500000|2022-05-09 01:25:00|127731.5|127631.5|127694|127594|127733.5|127633.5|127646.5|127546.5|429
1652059800000|2022-05-09 01:30:00|127694.5|127594.5|127642|127542|127724|127624|127641.5|127541.5|410
1652060100000|2022-05-09 01:35:00|127640|127540|127662.5|127562.5|127693|127593|127640|127540|364
1652060400000|2022-05-09 01:40:00|127661.5|127561.5|127563|127463|127676.5|127576.5|127561.5|127461.5|443
1652060700000|2022-05-09 01:45:00|127561.5|127461.5|127565.5|127465.5|127581.5|127481.5|127513.5|127413.5|398
1652061000000|2022-05-09 01:50:00|127561.5|127461.5|127500|127400|127561.5|127461.5|127494|127394|268
1652061300000|2022-05-09 01:55:00|127499.5|127399.5|127507|127407|127546.5|127446.5|127474.5|127374.5|500
1652061600000|2022-05-09 02:00:00|127512|127412|127546.5|127446.5|127555.5|127455.5|127489|127389|401
1652061900000|2022-05-09 02:05:00|127546|127446|127512.5|127412.5|127560|127460|127507|127407|360
1652062200000|2022-05-09 02:10:00|127513.5|127413.5|127582.5|127482.5|127605|127505|127511.5|127411.5|371
1652062500000|2022-05-09 02:15:00|127582|127482|127556.5|127456.5|127587.5|127487.5|127542.5|127442.5|338
1652062800000|2022-05-09 02:20:00|127557|127457|127508.5|127408.5|127583.5|127483.5|127503.5|127403.5|282
1652063100000|2022-05-09 02:25:00|127509.5|127409.5|127526.5|127426.5|127544|127444|127506|127406|286
1652063400000|2022-05-09 02:30:00|127529|127429|127432|127332|127529|127429|127421.5|127321.5|376
1652063700000|2022-05-09 02:35:00|127432.5|127332.5|127522|127422|127522|127422|127421.5|127321.5|275
1652064000000|2022-05-09 02:40:00|127526|127426|127540.5|127440.5|127562|127462|127479|127379|325
1652064300000|2022-05-09 02:45:00|127541|127441|127550.5|127450.5|127553|127453|127507.5|127407.5|333
1652064600000|2022-05-09 02:50:00|127553.5|127453.5|127542.5|127442.5|127568|127468|127529|127429|273
1652064900000|2022-05-09 02:55:00|127543|127443|127480|127380|127561|127461|127458.5|127358.5|410
1652065200000|2022-05-09 03:00:00|127478|127378|127465|127365|127516|127416|127461|127361|398
1652065500000|2022-05-09 03:05:00|127465.5|127365.5|127418|127318|127465.5|127365.5|127404.5|127304.5|419
1652065800000|2022-05-09 03:10:00|127417.5|127317.5|127481|127381|127487.5|127387.5|127411|127311|393
1652066100000|2022-05-09 03:15:00|127480.5|127380.5|127478.5|127378.5|127517|127417|127465|127365|315
1652066400000|2022-05-09 03:20:00|127479.5|127379.5|127456.5|127356.5|127505|127405|127454.5|127354.5|234
1652066700000|2022-05-09 03:25:00|127456|127356|127491.5|127391.5|127493|127393|127443.5|127343.5|280
1652067000000|2022-05-09 03:30:00|127488.5|127388.5|127486|127386|127506.5|127406.5|127482.5|127382.5|294
1652067300000|2022-05-09 03:35:00|127485|127385|127517|127417|127522.5|127422.5|127471.5|127371.5|151
1652067600000|2022-05-09 03:40:00|127515|127415|127554.5|127454.5|127554.5|127454.5|127497|127397|169
1652067900000|2022-05-09 03:45:00|127560|127460|127605|127505|127605|127505|127532|127432|320
1652068200000|2022-05-09 03:50:00|127602|127502|127571|127471|127615|127515|127561|127461|215
1652068500000|2022-05-09 03:55:00|127570.5|127470.5|127556|127456|127579.5|127479.5|127556|127456|147
1652068800000|2022-05-09 04:00:00|127561|127461|127554.5|127454.5|127584|127484|127531|127431|292
1652069100000|2022-05-09 04:05:00|127555.5|127455.5|127554|127454|127573|127473|127546.5|127446.5|131
1652069400000|2022-05-09 04:10:00|127554.5|127454.5|127555|127455|127585|127485|127543.5|127443.5|174
1652069700000|2022-05-09 04:15:00|127556|127456|127517|127417|127573.5|127473.5|127511|127411|219
1652070000000|2022-05-09 04:20:00|127516.5|127416.5|127535.5|127435.5|127536.5|127436.5|127490.5|127390.5|270
1652070300000|2022-05-09 04:25:00|127536|127436|127452.5|127352.5|127542.5|127442.5|127440|127340|267
1652070600000|2022-05-09 04:30:00|127454.5|127354.5|127470|127370|127486.5|127386.5|127447|127347|257
1652070900000|2022-05-09 04:35:00|127469.5|127369.5|127506.5|127406.5|127528|127428|127469|127369|185
1652071200000|2022-05-09 04:40:00|127505.5|127405.5|127466.5|127366.5|127505.5|127405.5|127460|127360|210
1652071500000|2022-05-09 04:45:00|127467.5|127367.5|127492.7|127392.7|127506.5|127406.5|127436|127336|252
1652071800000|2022-05-09 04:50:00|127493.2|127393.2|127476.5|127376.5|127510.9|127410.9|127468.5|127368.5|243
1652072100000|2022-05-09 04:55:00|127478.1|127378.1|127517.9|127417.9|127539.4|127439.4|127478.1|127378.1|259
1652072400000|2022-05-09 05:00:00|127526.5|127426.5|127541.7|127441.7|127559.4|127459.4|127513.4|127413.4|320
1652072700000|2022-05-09 05:05:00|127542.7|127442.7|127502.7|127402.7|127553.5|127453.5|127486.4|127386.4|302
1652073000000|2022-05-09 05:10:00|127508.2|127408.2|127519.5|127419.5|127533.4|127433.4|127491.9|127391.9|309
1652073300000|2022-05-09 05:15:00|127520|127420|127554|127454|127564.5|127464.5|127496.5|127396.5|199
1652073600000|2022-05-09 05:20:00|127553.5|127453.5|127621|127521|127640|127540|127542.5|127442.5|331
1652073900000|2022-05-09 05:25:00|127621.5|127521.5|127608.5|127508.5|127652.5|127552.5|127603|127503|346
1652074200000|2022-05-09 05:30:00|127611.5|127511.5|127628|127528|127630|127530|127589|127489|306
1652074500000|2022-05-09 05:35:00|127627.5|127527.5|127607|127507|127666|127566|127601|127501|359
1652074800000|2022-05-09 05:40:00|127606|127506|127642|127542|127657.5|127557.5|127596|127496|367
1652075100000|2022-05-09 05:45:00|127641.5|127541.5|127647.5|127547.5|127661.5|127561.5|127618|127518|259
1652075400000|2022-05-09 05:50:00|127647|127547|127627|127527|127647.5|127547.5|127605|127505|305
1652075700000|2022-05-09 05:55:00|127626.5|127526.5|127639.5|127539.5|127679.9|127579.9|127618|127518|339
1652076000000|2022-05-09 06:00:00|127637.5|127537.5|127607.4|127507.4|127676.9|127576.9|127607.4|127507.4|428
1652076300000|2022-05-09 06:05:00|127606.4|127506.4|127440.5|127340.5|127617|127517|127346|127246|436
1652076600000|2022-05-09 06:10:00|127441.5|127341.5|127404.1|127304.1|127475|127375|127373.2|127273.2|473
1652076900000|2022-05-09 06:15:00|127406.1|127306.1|127427.5|127327.5|127434.1|127334.1|127375.4|127275.4|393
1652077200000|2022-05-09 06:20:00|127428|127328|127436.5|127336.5|127492.4|127392.4|127426.5|127326.5|308
1652077500000|2022-05-09 06:25:00|127432|127332|127461.1|127361.1|127536.8|127436.8|127432|127332|378
1652077800000|2022-05-09 06:30:00|127454.4|127354.4|127505.7|127405.7|127591.7|127448.7|127452.7|127344.7|155
1652078100000|2022-05-09 06:35:00|127519.8|127419.8|127501.5|127401.5|127626.2|127429.1|127497.2|127355.5|63
1652078400000|2022-05-09 06:40:00|127505.1|127405.1|127505.5|127405.5|127586.7|127428.7|127496.5|127371.1|129
1652078700000|2022-05-09 06:45:00|127514.7|127414.7|127525.1|127425.1|127529.5|127429.5|127508.5|127408.5|116
1652079000000|2022-05-09 06:50:00|127526.1|127426.1|127530.5|127430.5|127628.1|127472.1|127525.1|127400.1|72
1652079300000|2022-05-09 06:55:00|127531.5|127431.5|127512.7|127412.7|127646.1|127546.1|127512.7|127405.1|117
1652079600000|2022-05-09 07:00:00|127512.9|127412.9|127400.3|127300.3|127535.8|127435.8|127360.1|127260.1|262
1652079900000|2022-05-09 07:05:00|127399.8|127299.8|127400.9|127300.9|127421.5|127321.5|127363.3|127263.3|222
1652080200000|2022-05-09 07:10:00|127401.4|127301.4|127293.4|127193.4|127427.5|127327.5|127293.4|127193.4|180
1652080500000|2022-05-09 07:15:00|127293.9|127193.9|127346.1|127246.1|127347.5|127247.5|127232.1|127132.1|371
1652080800000|2022-05-09 07:20:00|127346.5|127246.5|127388.5|127288.5|127388.5|127288.5|127333.6|127233.6|163
1652081100000|2022-05-09 07:25:00|127388.1|127288.1|127462.5|127362.5|127470.5|127370.5|127377.6|127277.6|198
1652081400000|2022-05-09 07:30:00|127461.5|127361.5|127409.1|127309.1|127490.5|127390.5|127394.1|127239.1|288
1652081700000|2022-05-09 07:35:00|127409.5|127309.5|127393.1|127293.1|127413.5|127313.5|127378.1|127278.1|216
1652082000000|2022-05-09 07:40:00|127394.1|127294.1|127469.1|127369.1|127516.2|127369.1|127358.6|127258.6|176
1652082300000|2022-05-09 07:45:00|127461.3|127361.3|127529.1|127329.1|127541.1|127369.1|127460.9|127311.1|264
1652082600000|2022-05-09 07:50:00|127536.1|127336.1|127521.1|127321.1|127548.1|127394.2|127483.1|127321.1|54
1652082900000|2022-05-09 07:55:00|127521.4|127321.4|127525.2|127425.2|127575.1|127446.9|127483.3|127321.1|310
1652083200000|2022-05-09 08:00:00|127513.5|127413.5|127500.5|127400.5|127524.3|127424.3|127496.5|127396.5|294
1652083500000|2022-05-09 08:05:00|127502.1|127402.1|127493.5|127393.5|127545.4|127445.4|127478.5|127378.5|313
1652083800000|2022-05-09 08:10:00|127497.1|127397.1|127508.1|127408.1|127520.5|127420.5|127488.3|127388.3|112
1652084100000|2022-05-09 08:15:00|127507.5|127407.5|127592.5|127492.5|127595.5|127495.5|127507.5|127407.5|238
1652084400000|2022-05-09 08:20:00|127592.1|127492.1|127627.5|127527.5|127644.1|127544.1|127581.1|127481.1|337
1652084700000|2022-05-09 08:25:00|127629.1|127529.1|127633.4|127533.4|127641.1|127541.1|127595.1|127495.1|307
1652085000000|2022-05-09 08:30:00|127636.1|127536.1|127716.5|127616.5|127751.8|127651.8|127631.3|127531.3|142
1652085300000|2022-05-09 08:35:00|127715.5|127615.5|127769.5|127669.5|127770.1|127670.1|127714.1|127614.1|120
1652085600000|2022-05-09 08:40:00|127770.1|127670.1|127852.5|127752.5|127868.1|127768.1|127768.3|127668.3|167
1652085900000|2022-05-09 08:45:00|127855|127755|127869.5|127769.5|127872.3|127772.3|127834.5|127734.5|176
1652086200000|2022-05-09 08:50:00|127869.4|127769.4|127873.5|127773.5|127890.3|127790.3|127859.3|127759.3|125
1652086500000|2022-05-09 08:55:00|127874|127774|127882.5|127782.5|127885.3|127785.3|127864.5|127764.5|78
1652086800000|2022-05-09 09:00:00|127883.5|127783.5|127845.1|127745.1|127887.3|127787.3|127818.1|127718.1|80
1652087100000|2022-05-09 09:05:00|127845.3|127745.3|127838|127738|127845.8|127745.8|127799.9|127699.9|305
1652087400000|2022-05-09 09:10:00|127837.5|127737.5|127816|127716|127838|127738|127812|127712|74
1652087700000|2022-05-09 09:15:00|127815.5|127715.5|127802.5|127702.5|127833|127733|127798.5|127698.5|122
1652088000000|2022-05-09 09:20:00|127802|127702|127794.9|127694.9|127811.8|127711.8|127784|127684|202
1652088300000|2022-05-09 09:25:00|127776.3|127676.3|127845.5|127645.5|127846|127696.5|127774.1|127643|35
1652088600000|2022-05-09 09:30:00|127847.5|127647.5|127861|127661|127861|127661|127847.5|127647.5|10
1652088900000|2022-05-09 09:35:00|127861.5|127661.5|127857.5|127657.5|127861.5|127661.5|127857.1|127657.1|3
1652089200000|2022-05-09 09:40:00|127862|127662|127861.3|127661.3|127863|127663|127861.3|127661.3|6
1652089500000|2022-05-09 09:45:00|127860.8|127660.8|127832.1|127732.1|127872.1|127739.6|127824.1|127649.1|18
1652089800000|2022-05-09 09:50:00|127831.5|127731.5|127825.5|127725.5|127831.5|127731.5|127825.4|127725.4|6
1652090100000|2022-05-09 09:55:00|127829.5|127729.5|127863.1|127663.1|127863.1|127729.5|127801|127652.3|32
1652090700000|2022-05-09 10:05:00|127805.5|127705.5|127715.5|127615.5|127805.5|127705.5|127702|127569.1|39
1652091000000|2022-05-09 10:10:00|127712.8|127612.8|127726.3|127626.3|127726.8|127626.8|127667.5|127567.5|45
1652091300000|2022-05-09 10:15:00|127726.1|127626.1|127755.5|127655.5|127755.5|127655.5|127726.1|127626.1|14
1652091600000|2022-05-09 10:20:00|127757.5|127657.5|127825.5|127625.5|127826|127675.5|127755.5|127623.5|17
1652091900000|2022-05-09 10:25:00|127826.5|127626.5|127816.1|127616.1|127844.1|127644.1|127816.1|127616.1|10
1652092200000|2022-05-09 10:30:00|127821|127621|127816.1|127616.1|127821|127621|127816.1|127616.1|2
1652092500000|2022-05-09 10:35:00|127818.5|127618.5|127818.5|127618.5|127818.5|127618.5|127818.5|127618.5|1
1652092800000|2022-05-09 10:40:00|127818|127618|127816.1|127616.1|127818|127618|127815.5|127615.5|3
1652093100000|2022-05-09 10:45:00|127813.1|127613.1|127762.4|127662.4|127813.1|127680.1|127762.4|127612.5|20
1652093400000|2022-05-09 10:50:00|127762.9|127662.9|127796|127696|127796|127696|127761.9|127661.9|35
1652093700000|2022-05-09 10:55:00|127796.5|127696.5|127736|127636|127803|127703|127728|127628|58
1652094000000|2022-05-09 11:00:00|127735|127635|127785|127685|127803.3|127703.3|127735|127635|98
1652094300000|2022-05-09 11:05:00|127787|127687|127801.5|127701.5|127816.5|127716.5|127785|127685|35
1652094600000|2022-05-09 11:10:00|127804|127704|127811.3|127711.3|127820.5|127720.5|127803|127703|21
1652094900000|2022-05-09 11:15:00|127815.8|127715.8|127787.5|127687.5|127815.8|127715.8|127753.8|127653.8|73
1652095200000|2022-05-09 11:20:00|127792|127692|127794.5|127694.5|127812|127712|127781.5|127681.5|27
1652095500000|2022-05-09 11:25:00|127793|127693|127794|127694|127812|127712|127784.5|127684.5|56
1652095800000|2022-05-09 11:30:00|127793.5|127693.5|127790|127690|127800.5|127700.5|127779.4|127679.4|19
1652096100000|2022-05-09 11:35:00|127790.5|127690.5|127764|127664|127791.5|127691.5|127762.5|127662.5|43
1652096400000|2022-05-09 11:40:00|127763.5|127663.5|127732|127632|127773|127673|127722.5|127622.5|51
1652096700000|2022-05-09 11:45:00|127733|127633|127737.5|127537.5|127738.1|127633|127690.3|127536.5|48
1652097000000|2022-05-09 11:50:00|127737|127537|127668.3|127468.3|127742|127566.6|127611.2|127420.5|55
1652097300000|2022-05-09 11:55:00|127613.2|127513.2|127616|127516|127621|127521|127576.8|127476.8|51
1652097600000|2022-05-09 12:00:00|127617|127517|127577.9|127477.9|127686.7|127539.5|127577.9|127465.2|61
1652097900000|2022-05-09 12:05:00|127587.9|127487.9|127420.6|127320.6|127587.9|127487.9|127407.6|127254.5|146
1652098200000|2022-05-09 12:10:00|127420.1|127320.1|127542.2|127342.2|127560.2|127395.2|127418.6|127276.1|33
1652098500000|2022-05-09 12:15:00|127550.3|127350.3|127550.3|127350.3|127550.3|127350.3|127550.2|127350.2|3
1652098800000|2022-05-09 12:20:00|127552.1|127352.1|127564.1|127364.1|127566.1|127366.1|127534|127334|20
1652099100000|2022-05-09 12:25:00|127568.5|127368.5|127535|127335|127590.5|127390.5|127535|127335|13
1652099400000|2022-05-09 12:30:00|127536|127336|127462.1|127362.1|127542.3|127393|127459.6|127335|50
1652099700000|2022-05-09 12:35:00|127462.3|127362.3|127441.1|127341.1|127473|127373|127430.1|127330.1|79
1652100000000|2022-05-09 12:40:00|127441.6|127341.6|127444|127344|127444.1|127344.1|127441.1|127341.1|8
1652100300000|2022-05-09 12:45:00|127443.2|127343.2|127491.1|127291.1|127495|127353|127425.1|127290.1|48
1652100600000|2022-05-09 12:50:00|127490.1|127290.1|127480.9|127280.9|127500.1|127300.1|127477.1|127277.1|14
1652100900000|2022-05-09 12:55:00|127485|127285|127509|127309|127513.6|127412.1|127467.3|127278.1|19
1652101200000|2022-05-09 13:00:00|127509.1|127309.1|127540.5|127340.5|127541|127341|127496.6|127296.6|39
1652101500000|2022-05-09 13:05:00|127541|127341|127504.5|127404.5|127563.3|127418.3|127476.5|127322.6|103
1652101800000|2022-05-09 13:10:00|127505|127405|127610.2|127410.2|127617.5|127460|127504.5|127404.5|76
1652102100000|2022-05-09 13:15:00|127610.7|127410.7|127612.2|127412.2|127612.2|127412.2|127610.5|127410.5|6
1652102400000|2022-05-09 13:20:00|127613.2|127413.2|127566|127466|127616.5|127476.5|127566|127413.2|15
1652102700000|2022-05-09 13:25:00|127565.5|127465.5|127591.5|127491.5|127595|127495|127559|127459|27
1652103000000|2022-05-09 13:30:00|127591|127491|127616|127416|127616|127492|127566|127414.5|52
1652103300000|2022-05-09 13:35:00|127616.1|127416.1|127590.1|127390.1|127616.1|127416.1|127579.6|127379.6|95
1652103900000|2022-05-09 13:45:00|127535.1|127335.1|127581|127381|127587.5|127387.5|127535.1|127335.1|25
1652104200000|2022-05-09 13:50:00|127600.1|127400.1|127571.8|127371.8|127607.1|127407.1|127567|127367|32
1652104500000|2022-05-09 13:55:00|127571.5|127371.5|127694.1|127494.1|127694.1|127494.1|127531.3|127364.5|68
1652104800000|2022-05-09 14:00:00|127693.6|127493.6|127661.1|127461.1|127693.6|127493.6|127648.1|127448.1|43
1652105100000|2022-05-09 14:05:00|127686.9|127486.9|127706.9|127506.9|127706.9|127506.9|127630|127430|24
1652105400000|2022-05-09 14:10:00|127652.5|127452.5|127693.1|127493.1|127718.5|127518.5|127610.1|127452.5|40
1652105700000|2022-05-09 14:15:00|127635.1|127435.1|127664.1|127464.1|127697.9|127497.9|127635.1|127435.1|14
1652106000000|2022-05-09 14:20:00|127672.9|127472.9|127694.1|127494.1|127708.9|127508.9|127636.5|127436.5|12
1652106300000|2022-05-09 14:25:00|127698|127498|127729.3|127529.3|127738.1|127538.1|127679.5|127479.5|30
1652106600000|2022-05-09 14:30:00|127728.8|127528.8|127728.3|127528.3|127732.5|127532.5|127723.6|127523.6|43
1652106900000|2022-05-09 14:35:00|127730|127530|127780|127580|127781|127644.8|127725|127525|84
1652107200000|2022-05-09 14:40:00|127780.5|127580.5|127774.5|127574.5|127788.5|127651.5|127703|127567|204
1652107500000|2022-05-09 14:45:00|127775|127575|127718.5|127618.5|127778|127627|127708.8|127573|108
1652107800000|2022-05-09 14:50:00|127719|127619|127787.5|127587.5|127788.5|127636|127718|127585.5|93
1652108100000|2022-05-09 14:55:00|127790.2|127590.2|127726.5|127626.5|127803.3|127645.5|127720|127583|53
1652108400000|2022-05-09 15:00:00|127726|127626|127795|127595|127802|127641.5|127726|127588|57
1652108700000|2022-05-09 15:05:00|127794.5|127594.5|127760.5|127660.5|127805|127665|127754|127594.5|39
1652109000000|2022-05-09 15:10:00|127761|127661|127760|127660|127766|127666|127760|127660|18
1652109300000|2022-05-09 15:15:00|127760.5|127660.5|127786|127686|127786|127686|127760|127660|26
1652109600000|2022-05-09 15:20:00|127786.5|127686.5|127935|127735|127936|127760|127786.5|127675|64
1652109900000|2022-05-09 15:25:00|127934|127734|127905.2|127705.2|127934|127734|127839.5|127639.5|208
1652110200000|2022-05-09 15:30:00|127905.5|127705.5|127849|127749|127906|127775.5|127845.5|127704|67
1652110500000|2022-05-09 15:35:00|127848.5|127748.5|127861|127661|127861|127749.5|127810|127660.5|45
1652110800000|2022-05-09 15:40:00|127859.5|127659.5|127791.8|127591.8|127869.9|127669.9|127739.5|127588.8|87
1652111100000|2022-05-09 15:45:00|127792.3|127592.3|127727|127627|127792.3|127646.5|127720.5|127592.3|42
1652111400000|2022-05-09 15:50:00|127724|127624|127690.5|127590.5|127724.5|127624.5|127686.5|127586.5|54
1652111700000|2022-05-09 15:55:00|127691|127591|127728.5|127528.5|127736.5|127591|127683|127528.5|23
1652112000000|2022-05-09 16:00:00|127729|127529|127670.5|127570.5|127729|127570.5|127665.9|127520.8|53
1652112300000|2022-05-09 16:05:00|127670|127570|127662.5|127562.5|127670|127570|127648|127548|51
1652112600000|2022-05-09 16:10:00|127664|127564|127587.5|127487.5|127704|127566.5|127586.5|127486.5|120
1652112900000|2022-05-09 16:15:00|127587|127487|127604.5|127404.5|127639|127487.5|127527|127380.5|133
1652113200000|2022-05-09 16:20:00|127604|127404|127488.1|127288.1|127604|127404|127402|127082|205
1652113500000|2022-05-09 16:25:00|127498.1|127298.1|127466.9|127266.9|127498.5|127298.5|127458.1|127258.1|51
1652113800000|2022-05-09 16:30:00|127473.9|127273.9|127463|127255|127473.9|127273.9|127463|127254|16
1652114100000|2022-05-09 16:35:00|127464|127254|127516.5|127316.5|127517|127317|127463|127254|310
1652114400000|2022-05-09 16:40:00|127517|127317|127517|127317|127517.5|127317.5|127516|127316|27
1652114700000|2022-05-09 16:45:00|127517.5|127317.5|127516.5|127416.5|127575.5|127431|127497|127317|51
1652115000000|2022-05-09 16:50:00|127516|127416|127605.5|127405.5|127653|127448|127516|127404|72
1652115300000|2022-05-09 16:55:00|127605|127405|127608.5|127408.5|127611|127411|127604|127404|30
1652115600000|2022-05-09 17:00:00|127609|127409|127654.5|127454.5|127654.5|127454.5|127608.5|127408.5|43
1652115900000|2022-05-09 17:05:00|127654|127454|127572.5|127472.5|127654.5|127503|127571|127418.5|92
1652116200000|2022-05-09 17:10:00|127573.5|127473.5|127581|127481|127582.5|127482.5|127573.5|127473.5|27
1652116500000|2022-05-09 17:15:00|127582|127482|127581|127481|127582|127482|127580.5|127480.5|7
1652116800000|2022-05-09 17:20:00|127582|127482|127618.5|127518.5|127619|127519|127581.5|127481.5|24
1652117100000|2022-05-09 17:25:00|127619|127519|127619.5|127519.5|127619.5|127519.5|127619|127519|2
1652117400000|2022-05-09 17:30:00|127615|127515|127598.5|127498.5|127625|127525|127591|127491|25
1652117700000|2022-05-09 17:35:00|127598|127498|127628.5|127528.5|127629|127529|127598|127498|27
1652118000000|2022-05-09 17:40:00|127628|127528|127628|127528|127628.5|127528.5|127627.5|127527.5|8
1652118300000|2022-05-09 17:45:00|127628.5|127528.5|127628|127528|127628.5|127528.5|127627.5|127527.5|32
1652118600000|2022-05-09 17:50:00|127627.5|127527.5|127780.5|127580.5|127780.5|127595|127625|127525|27
1652118900000|2022-05-09 17:55:00|127730|127630|127733.5|127533.5|127761|127631.5|127710.5|127533.5|39
1652119200000|2022-05-09 18:00:00|127728|127528|127720.5|127520.5|127736.1|127536.1|127705|127505|26
1652119500000|2022-05-09 18:05:00|127720.1|127520.1|127720.1|127520.1|127720.1|127520.1|127720.1|127520.1|1
1652119800000|2022-05-09 18:10:00|127697.3|127497.3|127733.5|127533.5|127768.9|127568.9|127697.3|127497.3|7
1652120100000|2022-05-09 18:15:00|127709|127509|127697.3|127497.3|127709|127509|127697.3|127497.3|21
1652120400000|2022-05-09 18:20:00|127697.1|127497.1|127697.3|127497.3|127697.3|127497.3|127697.1|127497.1|2
1652120700000|2022-05-09 18:25:00|127701.5|127501.5|127745.3|127545.3|127745.3|127545.3|127701.5|127501.5|8
1652121000000|2022-05-09 18:30:00|127745.8|127545.8|127748.3|127548.3|127748.3|127548.3|127745.8|127545.8|6
1652121600000|2022-05-09 18:40:00|127737.6|127537.6|127740.7|127540.7|127745.7|127545.7|127737.6|127537.6|12
1652121900000|2022-05-09 18:45:00|127740.2|127540.2|127738.2|127538.2|127740.2|127540.2|127738.2|127538.2|5
1652122200000|2022-05-09 18:50:00|127740.2|127540.2|127739.7|127539.7|127740.2|127540.2|127739.7|127539.7|2
1652137200000|2022-05-09 23:00:00|127608|127508|127608|127508|127608|127508|127608|127508|1
1652140800000|2022-05-10 00:00:00|127847.5|127487.5|127784|127575|127865|127647.5|127740.5|127413.2|296
1652141100000|2022-05-10 00:05:00|127777|127562|127785.6|127685.6|127853.5|127697.4|127758|127562|344
1652141400000|2022-05-10 00:10:00|127786.1|127686.1|127844|127744|127855|127755|127774.1|127674.1|501
1652141700000|2022-05-10 00:15:00|127850|127750|127867.5|127767.5|127870|127770|127810|127710|347
1652142000000|2022-05-10 00:20:00|127869|127769|127860|127760|127900.2|127800.2|127840.5|127740.5|323
1652142300000|2022-05-10 00:25:00|127854|127754|127832|127732|127865|127765|127821|127721|207
1652142600000|2022-05-10 00:30:00|127833|127733|127752.5|127652.5|127841.5|127741.5|127752.5|127652.5|277
1652142900000|2022-05-10 00:35:00|127753|127653|127802|127702|127810|127710|127732.5|127632.5|271
1652143200000|2022-05-10 00:40:00|127801.5|127701.5|127851.5|127751.5|127872|127772|127799.5|127699.5|283
1652143500000|2022-05-10 00:45:00|127850.5|127750.5|127861.1|127761.1|127873.1|127773.1|127838.5|127738.5|326
1652143800000|2022-05-10 00:50:00|127860.5|127760.5|127827|127727|127860.5|127760.5|127811.6|127711.6|322
1652144100000|2022-05-10 00:55:00|127826|127726|127884.5|127784.5|127896.5|127796.5|127805.5|127705.5|340
1652144400000|2022-05-10 01:00:00|127885.5|127785.5|127918.5|127818.5|127939.7|127839.7|127866.6|127766.6|458
1652144700000|2022-05-10 01:05:00|127919.4|127819.4|127799.5|127699.5|127919.5|127819.5|127782.5|127682.5|523
1652145000000|2022-05-10 01:10:00|127800|127700|127837|127737|127854.5|127754.5|127757.9|127657.9|443
1652145300000|2022-05-10 01:15:00|127838.5|127738.5|127846.6|127746.6|127859.4|127759.4|127799.1|127699.1|403
1652145600000|2022-05-10 01:20:00|127844.1|127744.1|127815|127715|127877.1|127777.1|127814.4|127714.4|448
1652145900000|2022-05-10 01:25:00|127814.5|127714.5|127863.4|127763.4|127867.1|127767.1|127807.6|127707.6|385
1652146200000|2022-05-10 01:30:00|127860.5|127760.5|127864.3|127764.3|127935.1|127835.1|127844.1|127744.1|592
1652146500000|2022-05-10 01:35:00|127863.6|127763.6|127839.4|127739.4|127882.1|127782.1|127826.6|127726.6|451
1652146800000|2022-05-10 01:40:00|127839|127739|127887.4|127787.4|127900.5|127800.5|127809|127709|461
1652147100000|2022-05-10 01:45:00|127887.1|127787.1|127869.5|127769.5|127936.5|127836.5|127848.5|127748.5|441
1652147400000|2022-05-10 01:50:00|127868.5|127768.5|127837|127737|127886.9|127786.9|127810.5|127710.5|463
1652147700000|2022-05-10 01:55:00|127837.5|127737.5|127828.5|127728.5|127838|127738|127789.5|127689.5|350
1652148000000|2022-05-10 02:00:00|127824.9|127724.9|127798.5|127698.5|127827.5|127727.5|127762.4|127662.4|323
1652148300000|2022-05-10 02:05:00|127799.5|127699.5|127766.5|127666.5|127831|127731|127766.5|127666.5|255
1652148600000|2022-05-10 02:10:00|127766|127666|127700|127600|127766.5|127666.5|127700|127600|397
1652148900000|2022-05-10 02:15:00|127700.5|127600.5|127656|127556|127724.5|127624.5|127649|127549|335
1652149200000|2022-05-10 02:20:00|127655.5|127555.5|127630.7|127530.7|127674.4|127574.4|127579.6|127479.6|435
1652149500000|2022-05-10 02:25:00|127631.2|127531.2|127503|127403|127631.2|127531.2|127462.5|127362.5|543
1652149800000|2022-05-10 02:30:00|127503.5|127403.5|127455|127355|127509.5|127409.5|127393.7|127293.7|513
1652150100000|2022-05-10 02:35:00|127458.5|127358.5|127359.5|127259.5|127479.4|127379.4|127352.2|127252.2|387
1652150400000|2022-05-10 02:40:00|127358.9|127258.9|127415.1|127315.1|127423.9|127323.9|127330.4|127230.4|495
1652150700000|2022-05-10 02:45:00|127411.4|127311.4|127438.2|127338.2|127467.1|127367.1|127411.2|127311.2|304
1652151000000|2022-05-10 02:50:00|127437.2|127337.2|127488.9|127388.9|127519|127419|127434.9|127334.9|378
1652151300000|2022-05-10 02:55:00|127487.7|127387.7|127510.1|127410.1|127535.6|127435.6|127475.2|127375.2|419
1652151600000|2022-05-10 03:00:00|127508.5|127408.5|127458.1|127358.1|127523.9|127423.9|127455.5|127355.5|316
1652151900000|2022-05-10 03:05:00|127459.1|127359.1|127432|127332|127478.1|127378.1|127408.1|127308.1|337
1652152200000|2022-05-10 03:10:00|127431.6|127331.6|127485.5|127385.5|127497.1|127397.1|127431.6|127331.6|219
1652152500000|2022-05-10 03:15:00|127487.5|127387.5|127502.2|127402.2|127510.9|127410.9|127458.5|127358.5|241
1652152800000|2022-05-10 03:20:00|127501.4|127401.4|127556.5|127456.5|127557|127457|127491.8|127391.8|228
1652153100000|2022-05-10 03:25:00|127557|127457|127532.8|127432.8|127559.2|127459.2|127529.5|127429.5|155
1652153400000|2022-05-10 03:30:00|127535|127435|127538.5|127438.5|127562|127462|127531.4|127431.4|127
1652153700000|2022-05-10 03:35:00|127533.1|127433.1|127456.5|127356.5|127546.5|127446.5|127456|127356|292
1652154000000|2022-05-10 03:40:00|127456.3|127356.3|127514.9|127414.9|127522.1|127422.1|127454|127354|210
1652154300000|2022-05-10 03:45:00|127515.6|127415.6|127502.3|127402.3|127532.6|127432.6|127487.5|127387.5|215
1652154600000|2022-05-10 03:50:00|127502.5|127402.5|127444.8|127344.8|127522.3|127422.3|127444.8|127344.8|214
1652154900000|2022-05-10 03:55:00|127446.3|127346.3|127423.4|127323.4|127447.3|127347.3|127403.3|127303.3|263
1652155200000|2022-05-10 04:00:00|127422.9|127322.9|127434.5|127334.5|127449.1|127349.1|127420.5|127320.5|195
1652155500000|2022-05-10 04:05:00|127435.4|127335.4|127414.2|127314.2|127436.5|127336.5|127349.5|127249.5|282
1652155800000|2022-05-10 04:10:00|127415.1|127315.1|127453.9|127353.9|127467.1|127367.1|127414.1|127314.1|136
1652156100000|2022-05-10 04:15:00|127453.7|127353.7|127411.5|127311.5|127459.4|127359.4|127411.5|127311.5|166
1652156400000|2022-05-10 04:20:00|127422.1|127322.1|127399.2|127299.2|127423.1|127323.1|127358.5|127258.5|299
1652156700000|2022-05-10 04:25:00|127399.5|127299.5|127422.9|127322.9|127445.1|127345.1|127397.3|127297.3|133
1652157000000|2022-05-10 04:30:00|127422.5|127322.5|127418.1|127318.1|127458.5|127358.5|127406.1|127306.1|221
1652157300000|2022-05-10 04:35:00|127419.4|127319.4|127438.1|127338.1|127448.1|127348.1|127418.1|127318.1|113
1652157600000|2022-05-10 04:40:00|127439.4|127339.4|127473.3|127373.3|127481.9|127381.9|127428.1|127328.1|154
1652157900000|2022-05-10 04:45:00|127474.6|127374.6|127466.5|127366.5|127494.3|127394.3|127457|127357|203
1652158200000|2022-05-10 04:50:00|127463.6|127363.6|127512.8|127412.8|127539.2|127439.2|127456.5|127356.5|242
1652158500000|2022-05-10 04:55:00|127513.1|127413.1|127508.6|127408.6|127528.8|127428.8|127487.8|127387.8|189
1652158800000|2022-05-10 05:00:00|127510.3|127410.3|127499.1|127399.1|127529|127429|127446.1|127346.1|291
1652159100000|2022-05-10 05:05:00|127498.1|127398.1|127475.1|127375.1|127508.8|127408.8|127448.2|127348.2|380
1652159400000|2022-05-10 05:10:00|127476.5|127376.5|127427.1|127327.1|127485.8|127385.8|127417.7|127317.7|380
1652159700000|2022-05-10 05:15:00|127426.5|127326.5|127417.3|127317.3|127459.8|127359.8|127404.1|127304.1|297
1652160000000|2022-05-10 05:20:00|127418.7|127318.7|127438.5|127338.5|127461.1|127361.1|127416.1|127316.1|285
1652160300000|2022-05-10 05:25:00|127438.1|127338.1|127426.1|127326.1|127460.1|127360.1|127383.4|127283.4|369
1652160600000|2022-05-10 05:30:00|127427.5|127327.5|127491.5|127391.5|127493.1|127393.1|127427.5|127327.5|369
1652160900000|2022-05-10 05:35:00|127485.5|127385.5|127505|127405|127524|127424|127482.1|127382.1|244
1652161200000|2022-05-10 05:40:00|127508.4|127408.4|127504.4|127404.4|127521.1|127421.1|127481.1|127381.1|342
1652161500000|2022-05-10 05:45:00|127505.1|127405.1|127506|127406|127515.1|127415.1|127475.1|127375.1|280
1652161800000|2022-05-10 05:50:00|127505.5|127405.5|127461.4|127361.4|127505.5|127405.5|127444.9|127344.9|372
1652162100000|2022-05-10 05:55:00|127461.9|127361.9|127525.5|127425.5|127532|127432|127448.5|127348.5|284
1652162400000|2022-05-10 06:00:00|127526|127426|127491.2|127391.2|127554.5|127454.5|127483|127383|417
1652162700000|2022-05-10 06:05:00|127490.9|127390.9|127522|127422|127553.5|127453.5|127484.1|127384.1|328
1652163000000|2022-05-10 06:10:00|127521.5|127421.5|127501.5|127401.5|127521.5|127421.5|127472.5|127372.5|267
1652163300000|2022-05-10 06:15:00|127501|127401|127531.1|127431.1|127543.7|127443.7|127495.5|127395.5|195
1652163600000|2022-05-10 06:20:00|127531.4|127431.4|127547|127447|127573.9|127473.9|127522|127422|178
1652163900000|2022-05-10 06:25:00|127547.3|127447.3|127724.9|127624.9|127730.9|127630.9|127542|127442|239
1652164200000|2022-05-10 06:30:00|127729.2|127629.2|127705.3|127605.3|127750.1|127650.1|127690.5|127590.5|213
1652164500000|2022-05-10 06:35:00|127704.8|127604.8|127709.2|127609.2|127719.9|127619.9|127692.4|127592.4|238
1652164800000|2022-05-10 06:40:00|127708.2|127608.2|127688.1|127588.1|127721.5|127621.5|127688.1|127588.1|113
1652165100000|2022-05-10 06:45:00|127680.2|127580.2|127774|127674|127778.1|127678.1|127661.8|127561.8|116
1652165400000|2022-05-10 06:50:00|127774.3|127674.3|127710.4|127610.4|127818.1|127718.1|127702.6|127602.6|238
1652165700000|2022-05-10 06:55:00|127707.4|127607.4|127737|127637|127754|127654|127707.4|127607.4|194
1652166000000|2022-05-10 07:00:00|127737.3|127637.3|127807.4|127707.4|127876.5|127776.5|127729.1|127629.1|439
1652166300000|2022-05-10 07:05:00|127802.1|127702.1|127811.5|127711.5|127815.1|127715.1|127724.4|127624.4|138
1652166600000|2022-05-10 07:10:00|127805.2|127705.2|127798|127698|127814.5|127714.5|127718.1|127618.1|239
1652166900000|2022-05-10 07:15:00|127798.8|127698.8|127783.5|127683.5|127837.5|127737.5|127758|127658|241
1652167200000|2022-05-10 07:20:00|127783.2|127683.2|127742.5|127642.5|127794.4|127694.4|127724.1|127624.1|244
1652167500000|2022-05-10 07:25:00|127741.8|127641.8|127695.1|127595.1|127745.2|127645.2|127691.3|127591.3|103
1652167800000|2022-05-10 07:30:00|127695.5|127595.5|127740.1|127640.1|127740.3|127640.3|127685.9|127585.9|219
1652168100000|2022-05-10 07:35:00|127740.7|127640.7|127698.1|127598.1|127743.6|127643.6|127698.1|127598.1|262
1652168400000|2022-05-10 07:40:00|127691.8|127591.8|127672.3|127572.3|127691.8|127591.8|127645.1|127545.1|305
1652168700000|2022-05-10 07:45:00|127672.1|127572.1|127779.1|127679.1|127805.6|127705.6|127669.1|127569.1|233
1652169000000|2022-05-10 07:50:00|127776.1|127676.1|127763.1|127663.1|127776.1|127676.1|127728.4|127628.4|166
1652169300000|2022-05-10 07:55:00|127763.7|127663.7|127830.4|127730.4|127831|127731|127759.4|127659.4|194
1652169600000|2022-05-10 08:00:00|127834.5|127734.5|127775.5|127675.5|127839.4|127739.4|127765.5|127665.5|341
1652169900000|2022-05-10 08:05:00|127773.1|127673.1|127734|127634|127796.1|127696.1|127724|127624|308
1652170200000|2022-05-10 08:10:00|127734.4|127634.4|127730.4|127630.4|127745|127645|127708.5|127608.5|243
1652170500000|2022-05-10 08:15:00|127731.1|127631.1|127728.1|127628.1|127734.1|127634.1|127720.4|127620.4|247
1652170800000|2022-05-10 08:20:00|127729.4|127629.4|127726.1|127626.1|127738.8|127638.8|127722.4|127622.4|68
1652171100000|2022-05-10 08:25:00|127725.5|127625.5|127739|127639|127755.1|127655.1|127725.5|127625.5|154
1652171400000|2022-05-10 08:30:00|127739.1|127639.1|127728.1|127628.1|127751.6|127651.6|127728.1|127628.1|246
1652171700000|2022-05-10 08:35:00|127730.6|127630.6|127703.9|127603.9|127754.4|127654.4|127684.1|127584.1|180
1652172000000|2022-05-10 08:40:00|127705.2|127605.2|127680.1|127580.1|127711.5|127611.5|127679|127579|310
1652172300000|2022-05-10 08:45:00|127679.5|127579.5|127602.1|127502.1|127680.5|127580.5|127595|127495|172
1652172600000|2022-05-10 08:50:00|127602.5|127502.5|127558.6|127458.6|127605.1|127505.1|127558.1|127458.1|81
1652172900000|2022-05-10 08:55:00|127558.9|127458.9|127588.5|127388.5|127636|127497.1|127464.1|127364.1|155
1652173200000|2022-05-10 09:00:00|127588|127388|127528.1|127428.1|127602.5|127494.7|127516.2|127378|88
1652173500000|2022-05-10 09:05:00|127527.6|127427.6|127579.1|127479.1|127593|127493|127523.5|127423.5|41
1652173800000|2022-05-10 09:10:00|127581.7|127481.7|127572.1|127472.1|127589.1|127489.1|127572.1|127472.1|15
1652174100000|2022-05-10 09:15:00|127577.5|127477.5|127577|127477|127579|127479|127577|127477|11
1652174400000|2022-05-10 09:20:00|127579.1|127479.1|127583.1|127483.1|127586.5|127486.5|127573|127473|20
1652174700000|2022-05-10 09:25:00|127584.5|127484.5|127577.1|127477.1|127584.5|127484.5|127572.6|127472.6|13
1652175000000|2022-05-10 09:30:00|127578.1|127478.1|127607.6|127507.6|127607.6|127507.6|127578.1|127478.1|48
1652175300000|2022-05-10 09:35:00|127606.1|127506.1|127581.1|127481.1|127606.6|127506.6|127553.5|127453.5|37
1652175600000|2022-05-10 09:40:00|127576.1|127476.1|127586.1|127486.1|127587.9|127487.9|127561.9|127461.9|33
1652175900000|2022-05-10 09:45:00|127590|127490|127541.9|127441.9|127609.5|127493.2|127522|127367.9|44
1652176200000|2022-05-10 09:50:00|127537.1|127437.1|127602.4|127502.4|127602.4|127502.4|127537.1|127437.1|25
1652176500000|2022-05-10 09:55:00|127604.7|127504.7|127630.4|127530.4|127631.4|127531.4|127602.9|127502.9|23
1652176800000|2022-05-10 10:00:00|127632.6|127532.6|127691|127591|127727.7|127627.7|127632.6|127532.6|53
1652177100000|2022-05-10 10:05:00|127690.5|127590.5|127695.2|127595.2|127740.8|127640.8|127689.7|127589.7|85
1652177400000|2022-05-10 10:10:00|127694.7|127594.7|127692.7|127592.7|127697|127597|127688.9|127588.9|28
1652177700000|2022-05-10 10:15:00|127683.9|127583.9|127645.4|127545.4|127683.9|127583.9|127640|127540|75
1652178000000|2022-05-10 10:20:00|127644.9|127544.9|127595.2|127495.2|127644.9|127544.9|127583.7|127427.7|58
1652178300000|2022-05-10 10:25:00|127594.7|127494.7|127603.5|127503.5|127639.7|127539.7|127594.7|127494.7|50
1652178600000|2022-05-10 10:30:00|127603.4|127503.4|127596.7|127496.7|127603.4|127503.4|127593.2|127493.2|16
1652178900000|2022-05-10 10:35:00|127594.2|127494.2|127584.4|127484.4|127594.2|127494.2|127584.4|127484.4|25
1652179200000|2022-05-10 10:40:00|127583.9|127483.9|127608|127508|127611|127511|127571.9|127471.9|53
1652179500000|2022-05-10 10:45:00|127607.5|127507.5|127580.1|127480.1|127689.8|127519.7|127580.1|127480.1|21
1652179800000|2022-05-10 10:50:00|127580|127480|127649.5|127549.5|127651.5|127551.5|127579|127446.1|66
1652180100000|2022-05-10 10:55:00|127654|127554|127624|127524|127654|127554|127622|127522|8
1652180400000|2022-05-10 11:00:00|127619|127519|127621|127521|127621|127521|127619|127519|2
1652180700000|2022-05-10 11:05:00|127624.9|127524.9|127629.7|127529.7|127629.7|127529.7|127624.9|127524.9|2
1652181000000|2022-05-10 11:10:00|127630.7|127530.7|127640|127540|127644.5|127544.5|127627|127527|25
1652181300000|2022-05-10 11:15:00|127640.5|127540.5|127630.7|127530.7|127640.5|127540.5|127588.5|127488.5|28
1652181600000|2022-05-10 11:20:00|127630.2|127530.2|127637|127537|127644|127544|127630.2|127530.2|29
1652181900000|2022-05-10 11:25:00|127643.8|127543.8|127644.3|127544.3|127652.7|127552.7|127637.5|127537.5|37
1652182200000|2022-05-10 11:30:00|127641.9|127541.9|127634.8|127534.8|127642.9|127542.9|127633.3|127533.3|11
1652182500000|2022-05-10 11:35:00|127634.3|127534.3|127635.3|127535.3|127639.8|127539.8|127622.7|127522.7|53
1652182800000|2022-05-10 11:40:00|127631.7|127531.7|127724.3|127524.3|127727.2|127554.3|127626.2|127501.8|64
1652183100000|2022-05-10 11:45:00|127724.8|127524.8|127730.9|127530.9|127732.7|127532.7|127724.1|127524.1|24
1652183400000|2022-05-10 11:50:00|127731|127531|127646.5|127546.5|127734.9|127546.5|127636.8|127530.9|20
1652183700000|2022-05-10 11:55:00|127646.2|127546.2|127712.5|127512.5|127726.5|127573|127642.7|127508.6|64
1652184000000|2022-05-10 12:00:00|127712|127512|127714|127514|127714|127514|127709.1|127509.1|9
1652184300000|2022-05-10 12:05:00|127713.5|127513.5|127719.5|127519.5|127724.5|127524.5|127713.5|127513.5|15
1652184600000|2022-05-10 12:10:00|127718.5|127518.5|127633.3|127533.3|127718.5|127559.3|127610.3|127510.3|21
1652184900000|2022-05-10 12:15:00|127632.8|127532.8|127619.1|127519.1|127634.5|127534.5|127619.1|127519.1|19
1652185200000|2022-05-10 12:20:00|127618.6|127518.6|127633.1|127533.1|127647|127547|127618.1|127518.1|27
1652185500000|2022-05-10 12:25:00|127629.5|127529.5|127623.1|127523.1|127629.5|127529.5|127617.5|127517.5|18
1652185800000|2022-05-10 12:30:00|127624.1|127524.1|127566.3|127466.3|127629.3|127529.3|127560.9|127460.9|35
1652186100000|2022-05-10 12:35:00|127566.8|127466.8|127556.6|127456.6|127576.2|127476.2|127556.6|127456.6|29
1652186400000|2022-05-10 12:40:00|127556.4|127456.4|127474.1|127374.1|127556.4|127456.4|127466.1|127366.1|52
1652186700000|2022-05-10 12:45:00|127474|127374|127541|127441|127612.1|127457.1|127474|127343.1|88
1652187000000|2022-05-10 12:50:00|127542|127442|127515.5|127415.5|127545|127445|127515.5|127415.5|21
1652187300000|2022-05-10 12:55:00|127514.1|127414.1|127408.9|127308.9|127514.1|127414.1|127396.2|127296.2|47
1652187600000|2022-05-10 13:00:00|127408.8|127308.8|127353|127253|127410|127310|127339.5|127239.5|108
1652187900000|2022-05-10 13:05:00|127351.5|127251.5|127269|127169|127351.5|127251.5|127242|127099|117
1652188200000|2022-05-10 13:10:00|127268.5|127168.5|127234.8|127134.8|127270|127170|127221.1|127121.1|62
1652188500000|2022-05-10 13:15:00|127235|127135|127293|127193|127317|127217|127226|127126|69
1652188800000|2022-05-10 13:20:00|127294|127194|127426|127226|127434|127267.5|127294|127194|87
1652189100000|2022-05-10 13:25:00|127427.3|127227.3|127385.9|127185.9|127437.9|127237.9|127375.1|127175.1|52
1652189400000|2022-05-10 13:30:00|127376.1|127176.1|127341.5|127241.5|127377.9|127246.5|127240|127115.1|113
1652189700000|2022-05-10 13:35:00|127342|127242|127338|127238|127342.5|127242.5|127305.5|127205.5|38
1652190000000|2022-05-10 13:40:00|127337.5|127237.5|127461.5|127261.5|127461.5|127294.5|127337.5|127237.5|92
1652190300000|2022-05-10 13:45:00|127462|127262|127542|127342|127556|127356|127462|127262|103
1652190600000|2022-05-10 13:50:00|127546|127346|127465.6|127365.6|127554.5|127379.2|127445|127339.2|90
1652190900000|2022-05-10 13:55:00|127466|127366|127472|127372|127474.5|127374.5|127461|127361|62
1652191200000|2022-05-10 14:00:00|127470.7|127370.7|127458|127358|127475|127375|127415.5|127315.5|82
1652191500000|2022-05-10 14:05:00|127456|127356|127485.5|127285.5|127486|127356|127397|127233.9|112
1652191800000|2022-05-10 14:10:00|127485|127285|127416.5|127316.5|127488.5|127361.5|127416|127283.5|102
1652192100000|2022-05-10 14:15:00|127466|127266|127449|127349|127510.5|127364.5|127425.5|127266|94
1652192400000|2022-05-10 14:20:00|127449.5|127349.5|127468|127368|127487|127387|127449|127349|50
1652192700000|2022-05-10 14:25:00|127468.5|127368.5|127562|127462|127562|127462|127468.5|127368.5|207
1652193000000|2022-05-10 14:30:00|127562.5|127462.5|127560|127460|127585.7|127485.7|127560|127460|330
1652193300000|2022-05-10 14:35:00|127558.5|127458.5|127585.8|127485.8|127585.8|127485.8|127549.5|127449.5|58
1652193600000|2022-05-10 14:40:00|127586.3|127486.3|127589.2|127489.2|127596.7|127496.7|127585.8|127485.8|461
1652193900000|2022-05-10 14:45:00|127589.7|127489.7|127695|127595|127711.5|127611.5|127587.7|127487.7|155
1652194200000|2022-05-10 14:50:00|127694.5|127594.5|127664.2|127564.2|127762.4|127625.5|127639.5|127539.5|194
1652194500000|2022-05-10 14:55:00|127698.5|127498.5|127678.5|127478.5|127702|127502|127672.1|127472.1|58
1652194800000|2022-05-10 15:00:00|127677|127477|127690|127490|127690|127543.8|127643.8|127460.5|57
1652195100000|2022-05-10 15:05:00|127695.5|127495.5|127742|127642|127743.5|127643.5|127667.5|127495.5|129
1652195400000|2022-05-10 15:10:00|127740.5|127640.5|127719.5|127619.5|127740.5|127640.5|127701.5|127601.5|114
1652195700000|2022-05-10 15:15:00|127757.6|127557.6|127770.5|127570.5|127771.5|127571.5|127738.5|127538.5|59
1652196000000|2022-05-10 15:20:00|127761.1|127561.1|127742.5|127642.5|127779.7|127644.4|127731.7|127561.1|56
1652196300000|2022-05-10 15:25:00|127743|127643|127834.5|127634.5|127834.5|127684.5|127743|127634|95
1652196600000|2022-05-10 15:30:00|127834|127634|127820.5|127620.5|127834.1|127634.1|127817|127617|30
1652196900000|2022-05-10 15:35:00|127820|127620|127692.3|127592.3|127820|127650.1|127691.8|127570.5|58
1652197200000|2022-05-10 15:40:00|127694|127594|127777.5|127577.5|127800.5|127636.3|127675|127568.5|72
1652197500000|2022-05-10 15:45:00|127790.5|127590.5|127812.9|127612.9|127812.9|127612.9|127790.5|127590.5|6
1652197800000|2022-05-10 15:50:00|127831.1|127631.1|127789.5|127689.5|127842.6|127697.7|127788.7|127623|47
1652198100000|2022-05-10 15:55:00|127790|127690|127870.5|127670.5|127940.9|127751.6|127787|127664.5|79
1652198400000|2022-05-10 16:00:00|127870|127670|127856|127656|127877|127677|127853.3|127653.3|39
1652198700000|2022-05-10 16:05:00|127855.5|127655.5|127855.5|127655.5|127856|127656|127854|127654|12
1652199000000|2022-05-10 16:10:00|127856|127656|127796|127696|127874.1|127696|127780.3|127646.6|45
1652199300000|2022-05-10 16:15:00|127795.5|127695.5|127896.9|127696.9|127916.3|127734|127795.5|127669.7|48
1652199600000|2022-05-10 16:20:00|127893.1|127693.1|127863.5|127663.5|127894.9|127694.9|127851.1|127651.1|33
1652199900000|2022-05-10 16:25:00|127864|127664|127866|127666|127866|127666|127863|127663|5
1652200200000|2022-05-10 16:30:00|127865.8|127665.8|127866|127666|127866|127666|127865.8|127665.8|2
1652200500000|2022-05-10 16:35:00|127861.5|127661.5|127764.6|127564.6|127861.5|127661.5|127751.5|127551.5|41
1652200800000|2022-05-10 16:40:00|127764.1|127564.1|127803.6|127603.6|127808.6|127608.6|127764.1|127564.1|39
1652201100000|2022-05-10 16:45:00|127803.1|127603.1|127753.5|127553.5|127803.1|127623|127703|127553|72
1652201400000|2022-05-10 16:50:00|127753|127553|127758|127558|127759.1|127559.1|127753|127553|27
1652201700000|2022-05-10 16:55:00|127758.5|127558.5|127767.6|127567.6|127815.6|127615.6|127704.5|127504.5|60
1652202000000|2022-05-10 17:00:00|127768.6|127568.6|127756.1|127556.1|127771.1|127571.1|127754.1|127554.1|54
1652202300000|2022-05-10 17:05:00|127756.6|127556.6|127760|127560|127760|127560|127756.6|127556.6|10
1652202600000|2022-05-10 17:10:00|127759.7|127559.7|127771.4|127571.4|127771.4|127571.4|127759.1|127559.1|17
1652202900000|2022-05-10 17:15:00|127773.6|127573.6|127842.4|127642.4|127845.8|127645.8|127773.6|127573.6|48
1652203200000|2022-05-10 17:20:00|127843.8|127643.8|127814.1|127614.1|127883|127683|127703.6|127573.1|218
1652203500000|2022-05-10 17:25:00|127815.6|127615.6|127752|127652|127834.3|127653.4|127724.7|127565.6|80
1652203800000|2022-05-10 17:30:00|127752.5|127652.5|127771.1|127571.1|127772.2|127654.9|127714|127565.4|99
1652204100000|2022-05-10 17:35:00|127771.6|127571.6|127759|127559|127802.2|127636.4|127721.6|127558.5|35
1652204400000|2022-05-10 17:40:00|127759.5|127559.5|127724.4|127524.4|127767.9|127567.9|127724.4|127524.4|38
1652204700000|2022-05-10 17:45:00|127730.2|127530.2|127651.3|127551.3|127730.2|127572.5|127647.4|127499.9|106
1652205000000|2022-05-10 17:50:00|127638.1|127538.1|127621.5|127521.5|127638.1|127538.1|127620.5|127520.5|29
1652205300000|2022-05-10 17:55:00|127620|127520|127620.5|127520.5|127621|127521|127620|127520|8
1652205600000|2022-05-10 18:00:00|127620|127520|127619.5|127519.5|127620|127520|127619|127519|6
1652205900000|2022-05-10 18:05:00|127620.5|127520.5|127655|127455|127655|127521.5|127602|127452.5|43
1652206200000|2022-05-10 18:10:00|127654.5|127454.5|127651|127451|127655|127455|127651|127451|4
1652206500000|2022-05-10 18:15:00|127652|127452|127646.5|127446.5|127655|127455|127644.5|127444.5|25
1652206800000|2022-05-10 18:20:00|127647|127447|127657.3|127457.3|127658.3|127458.3|127647|127447|12
1652207100000|2022-05-10 18:25:00|127657.5|127457.5|127768|127568|127775.5|127632.4|127657|127457|65
1652207400000|2022-05-10 18:30:00|127763.5|127563.5|127753.5|127553.5|127764.5|127564.5|127753.5|127553.5|35
1652207700000|2022-05-10 18:35:00|127744.1|127544.1|127745.5|127545.5|127745.5|127545.5|127744.1|127544.1|2
1652208000000|2022-05-10 18:40:00|127746.5|127546.5|127682|127482|127748|127548|127682|127482|125
1652208300000|2022-05-10 18:45:00|127680.5|127480.5|127684.5|127484.5|127684.5|127484.5|127680.5|127480.5|2
1652208600000|2022-05-10 18:50:00|127682.1|127482.1|127683.5|127483.5|127683.5|127483.5|127663.5|127463.5|5
1652208900000|2022-05-10 18:55:00|127684|127484|127689|127489|127694.9|127494.9|127684|127484|7
1652223600000|2022-05-10 23:00:00|127792.5|127592.5|127792.5|127592.5|127792.5|127592.5|127792.5|127592.5|1
1652227200000|2022-05-11 00:00:00|127850|127490|127856.7|127656.7|127957|127675.8|127820.2|127460.2|323
1652227500000|2022-05-11 00:05:00|127853.7|127653.7|127881.5|127681.5|127887.7|127687.7|127842|127642|102
1652227800000|2022-05-11 00:10:00|127874.5|127674.5|127811.7|127711.7|127881.5|127747.7|127781.8|127650|292
1652228100000|2022-05-11 00:15:00|127812.7|127712.7|127778.4|127678.4|127819.7|127719.7|127752.4|127652.4|243
1652228400000|2022-05-11 00:20:00|127777.5|127677.5|127821|127721|127823|127723|127763.4|127663.4|247
1652228700000|2022-05-11 00:25:00|127817.5|127717.5|127861|127761|127866.5|127766.5|127814|127714|256
1652229000000|2022-05-11 00:30:00|127861.4|127761.4|127807.5|127707.5|127898|127798|127800|127700|262
1652229300000|2022-05-11 00:35:00|127810.5|127710.5|127860.5|127760.5|127870.8|127770.8|127810.5|127710.5|251
1652229600000|2022-05-11 00:40:00|127860.4|127760.4|127850.5|127750.5|127869|127769|127839.5|127739.5|244
1652229900000|2022-05-11 00:45:00|127852|127752|127872.5|127772.5|127881.1|127781.1|127852|127752|205
1652230200000|2022-05-11 00:50:00|127873.1|127773.1|127866|127766|127920.5|127820.5|127859.9|127759.9|284
1652230500000|2022-05-11 00:55:00|127861.6|127761.6|127942.5|127842.5|127962.9|127862.9|127853.5|127753.5|296
1652230800000|2022-05-11 01:00:00|127941.4|127841.4|127971.1|127871.1|128002|127902|127937.9|127837.9|428
1652231100000|2022-05-11 01:05:00|127970.9|127870.9|127976.8|127876.8|127993|127893|127963.4|127863.4|262
1652231400000|2022-05-11 01:10:00|127970|127870|128031.5|127931.5|128036.5|127936.5|127967.1|127867.1|247
1652231700000|2022-05-11 01:15:00|128032.5|127932.5|128081.1|127981.1|128119.1|128019.1|128012|127912|540
1652232000000|2022-05-11 01:20:00|128080.7|127980.7|128035.9|127935.9|128085.7|127985.7|128025.9|127925.9|370
1652232300000|2022-05-11 01:25:00|128036|127936|127984.7|127884.7|128061.9|127961.9|127967.2|127867.2|256
1652232600000|2022-05-11 01:30:00|127984.2|127884.2|127954.6|127854.6|128005|127905|127928.7|127828.7|316
1652232900000|2022-05-11 01:35:00|127955|127855|127938|127838|128020.4|127920.4|127924|127824|427
1652233200000|2022-05-11 01:40:00|127938.4|127838.4|127867.9|127767.9|127938.4|127838.4|127808.2|127708.2|473
1652233500000|2022-05-11 01:45:00|127867.6|127767.6|127789.6|127689.6|127875.1|127775.1|127785.4|127685.4|427
1652233800000|2022-05-11 01:50:00|127790.5|127690.5|127834.5|127734.5|127878.5|127778.5|127786.6|127686.6|357
1652234100000|2022-05-11 01:55:00|127836.1|127736.1|127817.5|127717.5|127873.5|127773.5|127757.2|127657.2|471
1652234400000|2022-05-11 02:00:00|127818.4|127718.4|127857.5|127757.5|127862.1|127762.1|127815.7|127715.7|346
1652234700000|2022-05-11 02:05:00|127858.1|127758.1|127784.5|127684.5|127884.5|127784.5|127731.9|127631.9|404
1652235000000|2022-05-11 02:10:00|127781.1|127681.1|127759.5|127659.5|127819.9|127719.9|127738.5|127638.5|409
1652235300000|2022-05-11 02:15:00|127759.4|127659.4|127804.4|127704.4|127819.1|127719.1|127748.4|127648.4|337
1652235600000|2022-05-11 02:20:00|127803.9|127703.9|127824.2|127724.2|127836.3|127736.3|127764.2|127664.2|377
1652235900000|2022-05-11 02:25:00|127823.9|127723.9|127813.1|127713.1|127850.9|127750.9|127811.9|127711.9|280
1652236200000|2022-05-11 02:30:00|127812.4|127712.4|127836.5|127736.5|127840.4|127740.4|127776.1|127676.1|263
1652236500000|2022-05-11 02:35:00|127838|127738|127844.9|127744.9|127862.6|127762.6|127825.3|127725.3|201
1652236800000|2022-05-11 02:40:00|127848|127748|127887.8|127787.8|127888.8|127788.8|127813|127713|244
1652237100000|2022-05-11 02:45:00|127884.8|127784.8|127875.1|127775.1|127930.9|127830.9|127874.2|127774.2|234
1652237400000|2022-05-11 02:50:00|127875.2|127775.2|127822|127722|127891.5|127791.5|127821|127721|261
1652237700000|2022-05-11 02:55:00|127820.4|127720.4|127807.4|127707.4|127839.1|127739.1|127798.5|127698.5|311
1652238000000|2022-05-11 03:00:00|127807.6|127707.6|127824.9|127724.9|127864|127764|127805.9|127705.9|208
1652238300000|2022-05-11 03:05:00|127824.4|127724.4|127826.8|127726.8|127852|127752|127808.5|127708.5|205
1652238600000|2022-05-11 03:10:00|127826.3|127726.3|127804.1|127704.1|127844.4|127744.4|127802.9|127702.9|195
1652238900000|2022-05-11 03:15:00|127803.1|127703.1|127821.9|127721.9|127839|127739|127797.4|127697.4|248
1652239200000|2022-05-11 03:20:00|127817.9|127717.9|127829.1|127729.1|127849.9|127749.9|127813.9|127713.9|160
1652239500000|2022-05-11 03:25:00|127829.4|127729.4|127829.3|127729.3|127872.9|127772.9|127820.8|127720.8|178
1652239800000|2022-05-11 03:30:00|127828.8|127728.8|127850.5|127750.5|127851.1|127751.1|127815.4|127715.4|197
1652240100000|2022-05-11 03:35:00|127850.1|127750.1|127825.5|127725.5|127859.5|127759.5|127807.1|127707.1|174
1652240400000|2022-05-11 03:40:00|127819.1|127719.1|127803.5|127703.5|127834.5|127734.5|127800.9|127700.9|338
1652240700000|2022-05-11 03:45:00|127802.6|127702.6|127747.7|127647.7|127804.5|127704.5|127746.7|127646.7|295
1652241000000|2022-05-11 03:50:00|127747.3|127647.3|127693.5|127593.5|127747.3|127647.3|127663.1|127563.1|238
1652241300000|2022-05-11 03:55:00|127695.7|127595.7|127673.1|127573.1|127716.4|127616.4|127655.7|127555.7|214
1652241600000|2022-05-11 04:00:00|127674.5|127574.5|127648.7|127548.7|127679.1|127579.1|127646.4|127546.4|154
1652241900000|2022-05-11 04:05:00|127649.7|127549.7|127658.5|127558.5|127670|127570|127614.1|127514.1|200
1652242200000|2022-05-11 04:10:00|127657.1|127557.1|127665.6|127565.6|127679|127579|127638.1|127538.1|175
1652242500000|2022-05-11 04:15:00|127665.1|127565.1|127634.1|127534.1|127678|127578|127632.5|127532.5|145
1652242800000|2022-05-11 04:20:00|127632.5|127532.5|127650.4|127550.4|127669.3|127569.3|127609.3|127509.3|145
1652243100000|2022-05-11 04:25:00|127651.1|127551.1|127674|127574|127685.7|127585.7|127648.3|127548.3|97
1652243400000|2022-05-11 04:30:00|127673.9|127573.9|127661.5|127561.5|127673.9|127573.9|127617.5|127517.5|188
1652243700000|2022-05-11 04:35:00|127660.5|127560.5|127610.3|127510.3|127669.2|127569.2|127610.3|127510.3|204
1652244000000|2022-05-11 04:40:00|127611.3|127511.3|127630.5|127530.5|127640.5|127540.5|127581.9|127481.9|254
1652244300000|2022-05-11 04:45:00|127629.5|127529.5|127610.5|127510.5|127630.7|127530.7|127609.3|127509.3|146
1652244600000|2022-05-11 04:50:00|127611|127511|127607.2|127507.2|127623|127523|127597.7|127497.7|121
1652244900000|2022-05-11 04:55:00|127607.7|127507.7|127606.7|127506.7|127614.2|127514.2|127591.8|127491.8|218
1652245200000|2022-05-11 05:00:00|127606.2|127506.2|127614.4|127514.4|127627.7|127527.7|127589.6|127489.6|273
1652245500000|2022-05-11 05:05:00|127614.8|127514.8|127662.1|127562.1|127663.1|127563.1|127598.6|127498.6|265
1652245800000|2022-05-11 05:10:00|127662.9|127562.9|127634.1|127534.1|127685.1|127585.1|127627.9|127527.9|289
1652246100000|2022-05-11 05:15:00|127629.4|127529.4|127646.9|127546.9|127652.6|127552.6|127620.4|127520.4|239
1652246400000|2022-05-11 05:20:00|127649|127549|127645|127545|127667.2|127567.2|127626.7|127526.7|204
1652246700000|2022-05-11 05:25:00|127640.3|127540.3|127604.4|127504.4|127642.5|127542.5|127599.6|127499.6|241
1652247000000|2022-05-11 05:30:00|127604.7|127504.7|127557.1|127457.1|127605.8|127505.8|127554.6|127454.6|265
1652247300000|2022-05-11 05:35:00|127556.9|127456.9|127570.1|127470.1|127587.9|127487.9|127530.9|127430.9|293
1652247600000|2022-05-11 05:40:00|127569.9|127469.9|127579.9|127479.9|127591.4|127491.4|127551.9|127451.9|272
1652247900000|2022-05-11 05:45:00|127579.5|127479.5|127575.1|127475.1|127585|127485|127537.5|127437.5|231
1652248200000|2022-05-11 05:50:00|127574.4|127474.4|127653.2|127553.2|127663.4|127563.4|127555.2|127455.2|229
1652248500000|2022-05-11 05:55:00|127652.7|127552.7|127674.5|127574.5|127712.8|127612.8|127652.2|127552.2|367
1652248800000|2022-05-11 06:00:00|127675.5|127575.5|127710.7|127610.7|127710.7|127610.7|127650.9|127550.9|333
1652249100000|2022-05-11 06:05:00|127710.4|127610.4|127680.5|127580.5|127760.1|127660.1|127680.5|127580.5|278
1652249400000|2022-05-11 06:10:00|127681.5|127581.5|127730.1|127630.1|127746.5|127646.5|127680|127580|197
1652249700000|2022-05-11 06:15:00|127730.5|127630.5|127707.5|127607.5|127745.5|127645.5|127683.9|127583.9|273
1652250000000|2022-05-11 06:20:00|127704.9|127604.9|127598.9|127498.9|127725.9|127625.9|127584.7|127484.7|403
1652250300000|2022-05-11 06:25:00|127598.4|127498.4|127606.5|127506.5|127618.1|127518.1|127556.1|127456.1|356
1652250600000|2022-05-11 06:30:00|127603.1|127503.1|127602.4|127502.4|127618.8|127518.8|127540.1|127440.1|194
1652250900000|2022-05-11 06:35:00|127601|127501|127629.7|127529.7|127629.7|127529.7|127590.4|127490.4|162
1652251200000|2022-05-11 06:40:00|127630.2|127530.2|127605.9|127505.9|127630.2|127530.2|127593|127493|180
1652251500000|2022-05-11 06:45:00|127605.4|127505.4|127579|127479|127608.5|127508.5|127576.3|127476.3|91
1652251800000|2022-05-11 06:50:00|127579.5|127479.5|127580.4|127480.4|127599|127499|127579|127479|153
1652252100000|2022-05-11 06:55:00|127581|127481|127623.5|127523.5|127626|127526|127580.4|127480.4|158
1652252400000|2022-05-11 07:00:00|127625|127525|127568|127468|127625|127525|127564.4|127464.4|344
1652252700000|2022-05-11 07:05:00|127570.5|127470.5|127533.2|127433.2|127570.5|127470.5|127531.8|127431.8|163
1652253000000|2022-05-11 07:10:00|127534.8|127434.8|127591.1|127391.1|127591.1|127440.4|127488|127379.1|99
1652253300000|2022-05-11 07:15:00|127587.9|127387.9|127516.5|127416.5|127587.9|127462.2|127459.1|127359.1|205
1652253600000|2022-05-11 07:20:00|127516.1|127416.1|127481.1|127381.1|127520.5|127420.5|127448.4|127348.4|81
1652253900000|2022-05-11 07:25:00|127480.1|127380.1|127638.1|127538.1|127666.4|127566.4|127456.4|127356.4|228
1652254200000|2022-05-11 07:30:00|127638.5|127538.5|127588.5|127488.5|127644|127544|127557.5|127457.5|399
1652254500000|2022-05-11 07:35:00|127589.5|127489.5|127592.5|127492.5|127593.1|127493.1|127581.1|127481.1|440
1652254800000|2022-05-11 07:40:00|127591.1|127491.1|127559.1|127459.1|127593.5|127493.5|127549.5|127449.5|391
1652255100000|2022-05-11 07:45:00|127558.5|127458.5|127612.1|127512.1|127615.1|127515.1|127550.4|127450.4|365
1652255400000|2022-05-11 07:50:00|127609.9|127509.9|127677.8|127577.8|127692.9|127592.9|127602.8|127502.8|268
1652255700000|2022-05-11 07:55:00|127677.6|127577.6|127761|127661|127765|127665|127669.6|127569.6|248
1652256000000|2022-05-11 08:00:00|127760.6|127660.6|127734.5|127634.5|127765.5|127665.5|127705|127605|373
1652256300000|2022-05-11 08:05:00|127734.1|127634.1|127687.5|127587.5|127734.1|127634.1|127678.8|127578.8|421
1652256600000|2022-05-11 08:10:00|127687.1|127587.1|127637.8|127537.8|127687.1|127587.1|127625.2|127525.2|398
1652256900000|2022-05-11 08:15:00|127637.5|127537.5|127638.4|127538.4|127640.5|127540.5|127632.1|127532.1|273
1652257200000|2022-05-11 08:20:00|127639.1|127539.1|127626.2|127426.2|127639.1|127539.1|127577|127426.2|99
1652257500000|2022-05-11 08:25:00|127625.7|127425.7|127579.5|127479.5|127656.1|127496.6|127568.3|127424.2|324
1652257800000|2022-05-11 08:30:00|127590|127490|127589.9|127489.9|127605|127505|127579.6|127479.6|481
1652258100000|2022-05-11 08:35:00|127590.8|127490.8|127538.2|127438.2|127593.2|127493.2|127537.2|127437.2|420
1652258400000|2022-05-11 08:40:00|127539.2|127439.2|127541|127441|127547|127447|127517.3|127417.3|457
1652258700000|2022-05-11 08:45:00|127538.5|127438.5|127513.7|127413.7|127559|127459|127513.5|127413.5|388
1652259000000|2022-05-11 08:50:00|127514.2|127414.2|127465.7|127365.7|127515.5|127415.5|127465.7|127365.7|284
1652259300000|2022-05-11 08:55:00|127466.3|127366.3|127430.8|127330.8|127467.3|127367.3|127425|127325|280
1652259600000|2022-05-11 09:00:00|127431.3|127331.3|127426.4|127326.4|127444.5|127344.5|127418.3|127318.3|402
1652259900000|2022-05-11 09:05:00|127428.1|127328.1|127379.3|127279.3|127433|127333|127377.9|127277.9|56
1652260200000|2022-05-11 09:10:00|127379.8|127279.8|127307.4|127207.4|127389.4|127289.4|127307.4|127207.4|70
1652260500000|2022-05-11 09:15:00|127306.1|127206.1|127320.4|127220.4|127341.3|127241.3|127306.1|127206.1|65
1652260800000|2022-05-11 09:20:00|127316|127216|127363|127263|127366.5|127266.5|127313.9|127213.9|108
1652261100000|2022-05-11 09:25:00|127362.4|127262.4|127371.1|127271.1|127377.9|127277.9|127358.1|127258.1|21
1652261400000|2022-05-11 09:30:00|127375.3|127275.3|127377.1|127277.1|127392|127292|127375.3|127275.3|27
1652261700000|2022-05-11 09:35:00|127380|127280|127389.9|127289.9|127389.9|127289.9|127380|127280|9
1652262000000|2022-05-11 09:40:00|127389.7|127289.7|127389.9|127289.9|127394.8|127294.8|127389.7|127289.7|22
1652262300000|2022-05-11 09:45:00|127389.4|127289.4|127386|127286|127389.4|127289.4|127383.3|127283.3|9
1652262600000|2022-05-11 09:50:00|127395.5|127295.5|127447.8|127347.8|127447.8|127347.8|127395|127295|31
1652262900000|2022-05-11 09:55:00|127448.3|127348.3|127438.2|127338.2|127468.2|127368.2|127438.2|127338.2|26
1652263200000|2022-05-11 10:00:00|127438.7|127338.7|127472|127372|127486.5|127386.5|127437.7|127337.7|15
1652263500000|2022-05-11 10:05:00|127463.2|127363.2|127445.9|127345.9|127463.2|127363.2|127433.7|127333.7|42
1652263800000|2022-05-11 10:10:00|127446.4|127346.4|127457.4|127357.4|127467.2|127367.2|127445.3|127345.3|42
1652264100000|2022-05-11 10:15:00|127457.2|127357.2|127467.4|127367.4|127486.2|127386.2|127455.8|127355.8|51
1652264400000|2022-05-11 10:20:00|127467|127367|127464|127364|127473.2|127373.2|127459|127359|15
1652264700000|2022-05-11 10:25:00|127464.4|127364.4|127471.4|127371.4|127477.5|127377.5|127464.4|127364.4|7
1652265000000|2022-05-11 10:30:00|127467.6|127367.6|127475.4|127375.4|127476.4|127376.4|127467.6|127367.6|5
1652265300000|2022-05-11 10:35:00|127474.9|127374.9|127467|127367|127474.9|127374.9|127447|127347|24
1652265600000|2022-05-11 10:40:00|127466.5|127366.5|127467.5|127367.5|127467.5|127367.5|127466.5|127366.5|9
1652265900000|2022-05-11 10:45:00|127468|127368|127484|127384|127484|127384|127468|127368|10
1652266200000|2022-05-11 10:50:00|127483.5|127383.5|127490.4|127390.4|127495.4|127395.4|127483.5|127383.5|37
1652266500000|2022-05-11 10:55:00|127490.5|127390.5|127484.4|127384.4|127491.5|127391.5|127482.4|127382.4|14
1652266800000|2022-05-11 11:00:00|127483.7|127383.7|127506.2|127406.2|127511.1|127411.1|127483.7|127383.7|58
1652267100000|2022-05-11 11:05:00|127506.7|127406.7|127506.5|127406.5|127513.4|127413.4|127503.9|127403.9|54
1652267400000|2022-05-11 11:10:00|127506|127406|127491.5|127391.5|127510.5|127410.5|127472.9|127372.9|66
1652267700000|2022-05-11 11:15:00|127492|127392|127501.7|127401.7|127501.7|127401.7|127488.1|127388.1|41
1652268000000|2022-05-11 11:20:00|127502.2|127402.2|127497.7|127397.7|127502.2|127402.2|127497.7|127397.7|18
1652268300000|2022-05-11 11:25:00|127497.6|127397.6|127469.9|127369.9|127497.8|127397.8|127469.9|127369.9|31
1652268600000|2022-05-11 11:30:00|127470.5|127370.5|127466.5|127366.5|127470.5|127370.5|127466.5|127366.5|3
1652268900000|2022-05-11 11:35:00|127467.5|127367.5|127469.5|127369.5|127473.7|127373.7|127467.5|127367.5|23
1652269200000|2022-05-11 11:40:00|127469|127369|127470.2|127370.2|127475.8|127375.8|127469|127369|8
1652269500000|2022-05-11 11:45:00|127483|127383|127470|127370|127483|127383|127463.9|127363.9|118
1652269800000|2022-05-11 11:50:00|127471.5|127371.5|127417.4|127317.4|127476.4|127376.4|127415.5|127315.5|95
1652270100000|2022-05-11 11:55:00|127418|127318|127421.4|127321.4|127423.3|127323.3|127402.5|127302.5|53
1652270400000|2022-05-11 12:00:00|127421.9|127321.9|127434.7|127334.7|127436|127336|127421.9|127321.9|24
1652270700000|2022-05-11 12:05:00|127434.2|127334.2|127438.4|127338.4|127440|127340|127432.9|127332.9|11
1652271000000|2022-05-11 12:10:00|127438.9|127338.9|127472.7|127372.7|127472.7|127372.7|127432|127332|25
1652271300000|2022-05-11 12:15:00|127473.2|127373.2|127485|127385|127495|127395|127457.2|127357.2|78
1652271600000|2022-05-11 12:20:00|127481|127381|127466|127366|127485.4|127385.4|127454.1|127354.1|31
1652271900000|2022-05-11 12:25:00|127460|127360|127526|127324|127551.5|127367|127460|127316.6|35
1652272200000|2022-05-11 12:30:00|127527|127325|127752.9|127552.9|127842|127583.9|127527|127325|190
1652272500000|2022-05-11 12:35:00|127741.9|127541.9|127929.1|127729.1|128049.9|127761.1|127715|127515|119
1652272800000|2022-05-11 12:40:00|127910.1|127710.1|127818|127618|128029|127753|127818|127618|82
1652273100000|2022-05-11 12:45:00|127824.1|127624.1|128007|127807|128016.1|127816.1|127781|127581|107
1652273400000|2022-05-11 12:50:00|128024.1|127824.1|128071.1|127871.1|128146|127903|127990.9|127790.9|44
1652273700000|2022-05-11 12:55:00|128063|127863|128047.1|127847.1|128163|127963|128047.1|127847.1|54
1652274000000|2022-05-11 13:00:00|128047.3|127847.3|127963.6|127763.6|128066.1|127866.1|127963.6|127763.6|106
1652274300000|2022-05-11 13:05:00|127963.1|127763.1|127865.1|127665.1|127969.1|127769.1|127838.1|127638.1|68
1652274600000|2022-05-11 13:10:00|127872.9|127672.9|127801.9|127601.9|127878.9|127678.9|127777|127577|30
1652274900000|2022-05-11 13:15:00|127804.9|127604.9|127800.1|127600.1|127860.9|127660.9|127800.1|127600.1|20
1652275200000|2022-05-11 13:20:00|127797.6|127597.6|127687.6|127487.6|127798|127598|127671.3|127471.3|106
1652275500000|2022-05-11 13:25:00|127687.1|127487.1|127718|127518|127720|127520|127614.5|127461.5|79
1652275800000|2022-05-11 13:30:00|127718.5|127518.5|127675.9|127475.9|127718.5|127518.5|127584.3|127384.3|91
1652276100000|2022-05-11 13:35:00|127675.1|127475.1|127669|127469|127684.9|127484.9|127648.1|127448.1|14
1652276400000|2022-05-11 13:40:00|127668.5|127468.5|127556.6|127356.6|127668.5|127468.5|127548.6|127348.6|95
1652276700000|2022-05-11 13:45:00|127559.1|127359.1|127354.5|127154.5|127561.1|127361.1|127313|127113|136
1652277000000|2022-05-11 13:50:00|127357|127157|127361.5|127161.5|127367.5|127167.5|127267|127067|122
1652277300000|2022-05-11 13:55:00|127356.5|127156.5|127414.5|127214.5|127478.5|127278.5|127356.5|127156.5|180
1652277600000|2022-05-11 14:00:00|127414|127214|127384.3|127184.3|127481.1|127281.1|127353.1|127153.1|120
1652277900000|2022-05-11 14:05:00|127383.8|127183.8|127465|127265|127470.8|127270.8|127375|127175|338
1652278200000|2022-05-11 14:10:00|127460.8|127260.8|127518|127318|127555|127355|127455.1|127255.1|111
1652278500000|2022-05-11 14:15:00|127517|127317|127526.5|127326.5|127526.5|127326.5|127496.5|127296.5|51
1652278800000|2022-05-11 14:20:00|127521.5|127321.5|127438.5|127238.5|127521.5|127321.5|127438.5|127238.5|88
1652279100000|2022-05-11 14:25:00|127439|127239|127396.1|127196.1|127441|127241|127385.1|127185.1|43
1652279400000|2022-05-11 14:30:00|127398.5|127198.5|127478.5|127278.5|127480|127280|127376.2|127176.2|59
1652279700000|2022-05-11 14:35:00|127479|127279|127466|127266|127479|127279|127463|127263|24
1652280000000|2022-05-11 14:40:00|127465.5|127265.5|127435.5|127235.5|127465.5|127265.5|127420|127220|70
1652280300000|2022-05-11 14:45:00|127440.5|127240.5|127389|127189|127440.5|127240.5|127378.1|127178.1|109
1652280600000|2022-05-11 14:50:00|127390.9|127190.9|127441.1|127241.1|127465.5|127265.5|127390.9|127190.9|82
1652280900000|2022-05-11 14:55:00|127441.5|127241.5|127433|127333|127486|127334.5|127433|127240.5|291
1652281200000|2022-05-11 15:00:00|127432.5|127332.5|127445|127345|127446.5|127346.5|127417|127317|38
1652281500000|2022-05-11 15:05:00|127445.5|127345.5|127476|127276|127510.8|127356.5|127433|127265|143
1652281800000|2022-05-11 15:10:00|127476.5|127276.5|127460.1|127260.1|127490.5|127290.5|127453|127253|88
1652282100000|2022-05-11 15:15:00|127460.6|127260.6|127539|127339|127539|127339|127456.5|127256.5|116
1652282400000|2022-05-11 15:20:00|127551.5|127351.5|127482|127282|127553|127399.5|127420.5|127259.5|102
1652282700000|2022-05-11 15:25:00|127483|127283|127446|127246|127488.6|127288.6|127445|127245|108
1652283000000|2022-05-11 15:30:00|127446.5|127246.5|127399|127299|127460.8|127307|127398.5|127229.2|146
1652283300000|2022-05-11 15:35:00|127398|127298|127446.5|127246.5|127458|127298|127393.5|127243.5|28
1652283600000|2022-05-11 15:40:00|127444.5|127244.5|127372|127272|127446.5|127272|127362.5|127208|80
1652283900000|2022-05-11 15:45:00|127371.5|127271.5|127453.1|127253.1|127456.9|127276|127364|127225.5|28
1652284200000|2022-05-11 15:50:00|127456.9|127256.9|127456.9|127256.9|127456.9|127256.9|127456.9|127256.9|1
1652284500000|2022-05-11 15:55:00|127465|127265|127497.5|127297.5|127520.5|127320.5|127398.1|127259.8|38
1652284800000|2022-05-11 16:00:00|127500.5|127300.5|127584|127384|127584|127384|127462.3|127288|68
1652285100000|2022-05-11 16:05:00|127580|127380|127557.5|127357.5|127580.5|127380.5|127545.5|127345.5|76
1652285400000|2022-05-11 16:10:00|127557|127357|127554|127354|127587|127387|127549.5|127349.5|81
1652285700000|2022-05-11 16:15:00|127554.5|127354.5|127562|127362|127562.5|127362.5|127554.5|127354.5|30
1652286000000|2022-05-11 16:20:00|127562.5|127362.5|127563.5|127363.5|127589.5|127389.5|127561|127361|17
1652286300000|2022-05-11 16:25:00|127564|127364|127569.5|127369.5|127570.5|127370.5|127562|127362|24
1652286600000|2022-05-11 16:30:00|127573.5|127373.5|127610.3|127410.3|127704.9|127504.9|127573.5|127373.5|39
1652286900000|2022-05-11 16:35:00|127614.9|127414.9|127619.9|127419.9|127661.9|127461.9|127602.3|127402.3|10
1652287200000|2022-05-11 16:40:00|127637.9|127437.9|127627|127427|127638.9|127438.9|127624.9|127424.9|5
1652287500000|2022-05-11 16:45:00|127628|127428|127627|127427|127632.1|127432.1|127627|127427|5
1652288100000|2022-05-11 16:55:00|127634|127434|127779|127579|127810|127610|127624.3|127424.3|40
1652288400000|2022-05-11 17:00:00|127784.3|127584.3|127740.3|127540.3|127784.3|127584.3|127736|127536|52
1652288700000|2022-05-11 17:05:00|127739.8|127539.8|127701.4|127501.4|127741.5|127541.5|127695.3|127495.3|67
1652289000000|2022-05-11 17:10:00|127701.9|127501.9|127706|127506|127715.3|127515.3|127701.9|127501.9|18
1652289300000|2022-05-11 17:15:00|127705.5|127505.5|127732.7|127532.7|127733|127533|127705.5|127505.5|35
1652289600000|2022-05-11 17:20:00|127731.9|127531.9|127824.3|127624.3|127837.5|127637.5|127730.2|127530.2|101
1652289900000|2022-05-11 17:25:00|127824.7|127624.7|127849.2|127649.2|127849.2|127649.2|127824.7|127624.7|3
1652290200000|2022-05-11 17:30:00|127881|127681|127897.8|127697.8|127923.3|127723.3|127881|127681|39
1652290500000|2022-05-11 17:35:00|127897.3|127697.3|127867|127667|127897.8|127722.1|127819.6|127658.1|53
1652290800000|2022-05-11 17:40:00|127866.5|127666.5|127836.5|127736.5|127877.5|127736.5|127804|127666.5|36
1652291100000|2022-05-11 17:45:00|127836|127736|127919|127719|127948|127792|127830|127717.5|67
1652291400000|2022-05-11 17:50:00|127911.5|127711.5|127911.5|127711.5|127916|127716|127887.5|127687.5|81
1652291700000|2022-05-11 17:55:00|127912|127712|127904.9|127704.9|127971|127771|127897|127697|64
1652292000000|2022-05-11 18:00:00|127905.4|127705.4|127842.5|127642.5|127917.3|127717.3|127842.5|127642.5|80
1652292300000|2022-05-11 18:05:00|127844.4|127644.4|127850|127650|127861.5|127661.5|127818.4|127618.4|99
1652292900000|2022-05-11 18:15:00|127850.8|127650.8|127851.1|127651.1|127857.5|127657.5|127850.1|127650.1|18
1652293200000|2022-05-11 18:20:00|127847|127647|127847.5|127647.5|127855.6|127655.6|127847|127647|11
1652293500000|2022-05-11 18:25:00|127848|127648|127831.9|127631.9|127851|127651|127771.6|127571.6|96
1652293800000|2022-05-11 18:30:00|127832.9|127632.9|127825.9|127625.9|127832.9|127632.9|127814.5|127614.5|4
1652294100000|2022-05-11 18:35:00|127813|127613|127854|127654|127857.8|127657.8|127813|127613|40
1652294400000|2022-05-11 18:40:00|127854.5|127654.5|127808.2|127608.2|127855|127655|127805.9|127605.9|62
1652294700000|2022-05-11 18:45:00|127808.7|127608.7|127814.5|127614.5|127815.5|127615.5|127805|127605|30
1652295000000|2022-05-11 18:50:00|127815.5|127615.5|127883|127683|127883.5|127683.5|127815.5|127615.5|53
1652295300000|2022-05-11 18:55:00|127882.5|127682.5|127935.5|127735.5|127942.3|127742.3|127880.5|127680.5|22
1652310000000|2022-05-11 23:00:00|128074|127879|128074|127879|128074|127879|128074|127879|1
1652313600000|2022-05-12 00:00:00|128426.5|128066.5|128344|128244|128487|128285|128325.1|128056.5|359
1652313900000|2022-05-12 00:05:00|128343|128243|128326|128226|128359|128259|128294.5|128194.5|401
1652314200000|2022-05-12 00:10:00|128324.1|128224.1|128362|128262|128373.5|128273.5|128319.3|128219.3|339
1652314500000|2022-05-12 00:15:00|128362.4|128262.4|128500|128400|128531|128431|128362.4|128262.4|521
1652314800000|2022-05-12 00:20:00|128512.4|128412.4|128450.1|128350.1|128544.4|128444.4|128444.5|128344.5|396
1652315100000|2022-05-12 00:25:00|128450.2|128350.2|128410.1|128310.1|128489.5|128389.5|128401.5|128301.5|303
1652315400000|2022-05-12 00:30:00|128406.5|128306.5|128400.1|128300.1|128461.1|128361.1|128396.1|128296.1|309
1652315700000|2022-05-12 00:35:00|128394.6|128294.6|128366.5|128266.5|128399.5|128299.5|128350|128250|298
1652316000000|2022-05-12 00:40:00|128366|128266|128289.4|128189.4|128366|128266|128281.7|128181.7|310
1652316300000|2022-05-12 00:45:00|128288.1|128188.1|128348.1|128248.1|128384|128284|128288.1|128188.1|326
1652316600000|2022-05-12 00:50:00|128342.3|128242.3|128357.1|128257.1|128357.5|128257.5|128273.9|128173.9|321
1652316900000|2022-05-12 00:55:00|128357|128257|128337.5|128237.5|128401.9|128301.9|128337.5|128237.5|355
1652317200000|2022-05-12 01:00:00|128333.4|128233.4|128364|128264|128373.5|128273.5|128323|128223|420
1652317500000|2022-05-12 01:05:00|128361.4|128261.4|128419|128319|128430|128330|128348.5|128248.5|337
1652317800000|2022-05-12 01:10:00|128423.5|128323.5|128415.5|128315.5|128431.5|128331.5|128363|128263|233
1652318100000|2022-05-12 01:15:00|128419|128319|128378|128278|128420|128320|128313.5|128213.5|392
1652318400000|2022-05-12 01:20:00|128377.5|128277.5|128421.1|128321.1|128450.1|128350.1|128377.5|128277.5|312
1652318700000|2022-05-12 01:25:00|128421.9|128321.9|128458.9|128358.9|128503.9|128403.9|128417.8|128317.8|423
1652319000000|2022-05-12 01:30:00|128459.4|128359.4|128419.7|128319.7|128460.4|128360.4|128376.5|128276.5|527
1652319300000|2022-05-12 01:35:00|128419.2|128319.2|128463.5|128363.5|128505.9|128405.9|128418.7|128318.7|421
1652319600000|2022-05-12 01:40:00|128462.3|128362.3|128465.5|128365.5|128477.9|128377.9|128421.9|128321.9|367
1652319900000|2022-05-12 01:45:00|128465|128365|128410.5|128310.5|128474|128374|128389.5|128289.5|371
1652320200000|2022-05-12 01:50:00|128412|128312|128368.6|128268.6|128417.5|128317.5|128336|128236|338
1652320500000|2022-05-12 01:55:00|128368.9|128268.9|128465.8|128365.8|128465.8|128365.8|128368.9|128268.9|356
1652320800000|2022-05-12 02:00:00|128461.1|128361.1|128448.9|128348.9|128482.6|128382.6|128441.1|128341.1|308
1652321100000|2022-05-12 02:05:00|128449.4|128349.4|128494.6|128394.6|128501.6|128401.6|128442.7|128342.7|286
1652321400000|2022-05-12 02:10:00|128494.4|128394.4|128547.5|128447.5|128571.5|128471.5|128492.8|128392.8|281
1652321700000|2022-05-12 02:15:00|128548|128448|128508.7|128408.7|128557.5|128457.5|128497.5|128397.5|254
1652322000000|2022-05-12 02:20:00|128509.2|128409.2|128504.5|128404.5|128529.9|128429.9|128478.8|128378.8|303
1652322300000|2022-05-12 02:25:00|128504.8|128404.8|128566|128466|128586.6|128486.6|128495.4|128395.4|304
1652322600000|2022-05-12 02:30:00|128568.4|128468.4|128602|128502|128632|128532|128551.5|128451.5|353
1652322900000|2022-05-12 02:35:00|128601.5|128501.5|128585.4|128485.4|128623.7|128523.7|128582.1|128482.1|269
1652323200000|2022-05-12 02:40:00|128587.4|128487.4|128622.6|128522.6|128652.1|128552.1|128570|128470|342
1652323500000|2022-05-12 02:45:00|128625.2|128525.2|128746.2|128646.2|128747.2|128647.2|128622|128522|395
1652323800000|2022-05-12 02:50:00|128746.4|128646.4|128696.5|128596.5|128764.2|128664.2|128691.5|128591.5|423
1652324100000|2022-05-12 02:55:00|128697|128597|128712|128612|128739.1|128639.1|128692.1|128592.1|253
1652324400000|2022-05-12 03:00:00|128712.5|128612.5|128799|128699|128808|128708|128699.5|128599.5|293
1652324700000|2022-05-12 03:05:00|128800.1|128700.1|128753.9|128653.9|128810.6|128710.6|128715.9|128615.9|318
1652325000000|2022-05-12 03:10:00|128755.8|128655.8|128788.3|128688.3|128826.4|128726.4|128747.9|128647.9|313
1652325300000|2022-05-12 03:15:00|128788.8|128688.8|128771|128671|128808.4|128708.4|128749.4|128649.4|411
1652325600000|2022-05-12 03:20:00|128773.6|128673.6|128733.3|128633.3|128798.9|128698.9|128729.5|128629.5|322
1652325900000|2022-05-12 03:25:00|128729.3|128629.3|128801.3|128701.3|128811.9|128711.9|128721.8|128621.8|282
1652326200000|2022-05-12 03:30:00|128801.8|128701.8|128794.1|128694.1|128821.8|128721.8|128759.9|128659.9|321
1652326500000|2022-05-12 03:35:00|128791.9|128691.9|128789.4|128689.4|128795.6|128695.6|128754.6|128654.6|243
1652326800000|2022-05-12 03:40:00|128789|128689|128855|128755|128859.6|128759.6|128789|128689|234
1652327100000|2022-05-12 03:45:00|128856|128756|128844.5|128744.5|128873.9|128773.9|128841.5|128741.5|316
1652327400000|2022-05-12 03:50:00|128845.1|128745.1|128838.7|128738.7|128862.5|128762.5|128810.9|128710.9|223
1652327700000|2022-05-12 03:55:00|128838.9|128738.9|128850.5|128750.5|128860|128760|128808.7|128708.7|215
1652328000000|2022-05-12 04:00:00|128860|128760|128862|128762|128862|128762|128829.2|128729.2|216
1652328300000|2022-05-12 04:05:00|128860.6|128760.6|128940.1|128840.1|128940.1|128840.1|128856.4|128756.4|243
1652328600000|2022-05-12 04:10:00|128941|128841|129001.3|128901.3|129004.5|128904.5|128910|128810|342
1652328900000|2022-05-12 04:15:00|129001.8|128901.8|129029.6|128929.6|129042|128942|128939.5|128839.5|355
1652329200000|2022-05-12 04:20:00|129029.9|128929.9|129040.9|128940.9|129055.4|128955.4|128998.6|128898.6|355
1652329500000|2022-05-12 04:25:00|129044.4|128944.4|128992.6|128892.6|129057.2|128957.2|128986.9|128886.9|381
1652329800000|2022-05-12 04:30:00|128988|128888|128933.6|128833.6|128994.9|128894.9|128863.9|128763.9|377
1652330100000|2022-05-12 04:35:00|128933.1|128833.1|128937.8|128837.8|128953.1|128853.1|128922.6|128822.6|207
1652330400000|2022-05-12 04:40:00|128938|128838|129003.4|128903.4|129003.9|128903.9|128927.9|128827.9|315
1652330700000|2022-05-12 04:45:00|129004.1|128904.1|128987.4|128887.4|129029.5|128929.5|128978.4|128878.4|232
1652331000000|2022-05-12 04:50:00|128987.9|128887.9|128969|128869|128999|128899|128944.5|128844.5|265
1652331300000|2022-05-12 04:55:00|128974|128874|129050.9|128950.9|129061|128961|128973.5|128873.5|248
1652331600000|2022-05-12 05:00:00|129050.5|128950.5|128938.4|128838.4|129050.5|128950.5|128915.5|128815.5|429
1652331900000|2022-05-12 05:05:00|128941.3|128841.3|129008.5|128908.5|129008.5|128908.5|128896.8|128796.8|459
1652332200000|2022-05-12 05:10:00|129010.8|128910.8|129016|128916|129026.7|128926.7|128939.8|128839.8|409
1652332500000|2022-05-12 05:15:00|129014.9|128914.9|128963.9|128863.9|129036.1|128936.1|128960.1|128860.1|419
1652332800000|2022-05-12 05:20:00|128960.9|128860.9|129000.4|128900.4|129010|128910|128960.1|128860.1|388
1652333100000|2022-05-12 05:25:00|129000.3|128900.3|129017.9|128917.9|129071.7|128971.7|128981.8|128881.8|455
1652333400000|2022-05-12 05:30:00|129014.9|128914.9|129014.4|128914.4|129075.4|128975.4|128977.4|128877.4|517
1652333700000|2022-05-12 05:35:00|129009.7|128909.7|129054.7|128954.7|129075.2|128975.2|129001|128901|387
1652334000000|2022-05-12 05:40:00|129054.2|128954.2|129078.4|128978.4|129097.2|128997.2|129053|128953|310
1652334300000|2022-05-12 05:45:00|129076.5|128976.5|129166.6|129066.6|129181.7|129081.7|129028.5|128928.5|402
1652334600000|2022-05-12 05:50:00|129161.2|129061.2|129185.9|129085.9|129219|129119|129137.6|129037.6|470
1652334900000|2022-05-12 05:55:00|129185.2|129085.2|129190.5|129090.5|129223.1|129123.1|129147.6|129047.6|430
1652335200000|2022-05-12 06:00:00|129186.5|129086.5|129052.1|128952.1|129188.1|129088.1|129020.9|128920.9|509
1652335500000|2022-05-12 06:05:00|129051.1|128951.1|129000.2|128900.2|129096.2|128996.2|128918|128818|598
1652335800000|2022-05-12 06:10:00|128996.7|128896.7|129052.1|128952.1|129065.1|128965.1|128986.1|128886.1|311
1652336100000|2022-05-12 06:15:00|129052.5|128952.5|129014.5|128914.5|129069.8|128969.8|128977.3|128877.3|260
1652336400000|2022-05-12 06:20:00|129011.4|128911.4|129027.2|128927.2|129048.1|128948.1|128953.5|128853.5|327
1652336700000|2022-05-12 06:25:00|129035.4|128935.4|129041|128941|129049.1|128949.1|128914.4|128814.4|474
1652337000000|2022-05-12 06:30:00|129046.1|128946.1|129042.9|128942.9|129046.1|128946.1|128961|128861|178
1652337300000|2022-05-12 06:35:00|129041.1|128941.1|128919.1|128819.1|129041.1|128941.1|128907.1|128807.1|135
1652337600000|2022-05-12 06:40:00|128918.8|128818.8|128910.4|128810.4|128919.8|128819.8|128907.3|128807.3|166
1652337900000|2022-05-12 06:45:00|128931|128831|128971.1|128871.1|128971.5|128871.5|128931|128831|175
1652338200000|2022-05-12 06:50:00|128966.4|128866.4|128954.3|128854.3|128967.5|128867.5|128951|128851|50
1652338500000|2022-05-12 06:55:00|128953.8|128853.8|128925.1|128825.1|128963.6|128863.6|128907.3|128807.3|173
1652338800000|2022-05-12 07:00:00|128923.5|128823.5|128947.3|128847.3|128950.5|128850.5|128920|128820|365
1652339100000|2022-05-12 07:05:00|128947.5|128847.5|129000.4|128900.4|129012.3|128912.3|128931.5|128831.5|342
1652339400000|2022-05-12 07:10:00|129000|128900|129227.4|129127.4|129227.4|129127.4|128995.4|128895.4|223
1652339700000|2022-05-12 07:15:00|129298.1|129098.1|129192.1|129092.1|129298.1|129191.1|129118.1|128980.1|222
1652340000000|2022-05-12 07:20:00|129193.5|129093.5|129188.4|129088.4|129223|129123|129177.5|129077.5|134
1652340300000|2022-05-12 07:25:00|129181.4|129081.4|129075|128975|129181.4|129081.4|129066.1|128966.1|154
1652340600000|2022-05-12 07:30:00|129074.8|128974.8|129040.4|128940.4|129080.4|128980.4|129019.8|128919.8|121
1652340900000|2022-05-12 07:35:00|129040.1|128940.1|129090.1|128990.1|129120.9|129020.9|129040.1|128940.1|96
1652341200000|2022-05-12 07:40:00|129090.5|128990.5|128932.5|128832.5|129094.4|128994.4|128915.5|128815.5|310
1652341500000|2022-05-12 07:45:00|128930.5|128830.5|128903.1|128803.1|128963.4|128863.4|128902.1|128802.1|317
1652341800000|2022-05-12 07:50:00|128903.5|128803.5|128961.1|128861.1|128972.1|128872.1|128896.1|128796.1|115
1652342100000|2022-05-12 07:55:00|128981.1|128881.1|129120.9|129020.9|129120.9|129020.9|128981.1|128881.1|57
1652342400000|2022-05-12 08:00:00|129118.2|129018.2|129042.4|128942.4|129120.9|129020.9|128962.4|128862.4|87
1652342700000|2022-05-12 08:05:00|129042|128942|129008.1|128908.1|129048.8|128948.8|129005.4|128905.4|77
1652343000000|2022-05-12 08:10:00|129007.4|128907.4|128965.1|128865.1|129014.1|128914.1|128951.1|128851.1|240
1652343300000|2022-05-12 08:15:00|128973.1|128873.1|128986.1|128886.1|128996.5|128896.5|128955.9|128855.9|173
1652343600000|2022-05-12 08:20:00|128996.5|128896.5|129092.4|128992.4|129097.7|128997.7|128985.3|128885.3|53
1652343900000|2022-05-12 08:25:00|129093.1|128993.1|129132.3|129032.3|129137.5|129037.5|129060|128960|33
1652344200000|2022-05-12 08:30:00|129128.2|129028.2|129162|129062|129162|129062|129085.9|128985.9|78
1652344500000|2022-05-12 08:35:00|129147|129047|129035|128835|129147|129047|129035|128835|61
1652344800000|2022-05-12 08:40:00|129034.9|128834.9|128981|128881|129048|128901.8|128974.5|128834.9|21
1652345100000|2022-05-12 08:45:00|128982.4|128882.4|129071.4|128971.4|129076|128976|128981|128881|49
1652345400000|2022-05-12 08:50:00|129070.2|128970.2|129079.4|128979.4|129081.4|128981.4|129063|128963|136
1652345700000|2022-05-12 08:55:00|129073.2|128973.2|129097.4|128997.4|129115.1|129015.1|129072.9|128972.9|126
1652346000000|2022-05-12 09:00:00|129097.9|128997.9|129111.2|129011.2|129136.9|129036.9|129051.4|128951.4|93
1652346300000|2022-05-12 09:05:00|129111.7|129011.7|129095.4|128995.4|129116|129016|129057.1|128957.1|51
1652346600000|2022-05-12 09:10:00|129091.4|128991.4|129060.4|128960.4|129091.4|128991.4|129056.6|128956.6|16
1652346900000|2022-05-12 09:15:00|129040.6|128940.6|129079.2|128979.2|129089.9|128989.9|129030.4|128930.4|237
1652347200000|2022-05-12 09:20:00|129079.7|128979.7|129127.7|129027.7|129228.8|129060|129077.7|128977.7|188
1652347500000|2022-05-12 09:25:00|129127.2|129027.2|129054|128954|129127.2|129027.2|129054|128954|59
1652347800000|2022-05-12 09:30:00|129053.5|128953.5|129147.3|129047.3|129153|129053|129053.5|128953.5|104
1652348100000|2022-05-12 09:35:00|129146.8|129046.8|129219.2|129119.2|129219.2|129119.2|129146.5|129046.5|195
1652348400000|2022-05-12 09:40:00|129219.7|129119.7|129221|129021|129229.9|129129.9|129155.5|129021|150
1652348700000|2022-05-12 09:45:00|129222|129022|129259|129059|129289|129089|129222|129022|23
1652349000000|2022-05-12 09:50:00|129259.4|129059.4|129204.6|129104.6|129263|129109.6|129204.6|129059.4|9
1652349300000|2022-05-12 09:55:00|129203.3|129103.3|129174.6|129074.6|129203.3|129103.3|129141.5|129041.5|62
1652349600000|2022-05-12 10:00:00|129174.1|129074.1|129103.9|129003.9|129174.1|129074.1|129103.9|129003.9|43
1652349900000|2022-05-12 10:05:00|129104.4|129004.4|129078.6|128978.6|129120.1|129020.1|129067.3|128967.3|61
1652350200000|2022-05-12 10:10:00|129079.1|128979.1|129079.5|128979.5|129105|129005|129075|128975|18
1652350500000|2022-05-12 10:15:00|129078.5|128978.5|129072.2|128972.2|129078.9|128978.9|129070.7|128970.7|13
1652350800000|2022-05-12 10:20:00|129071.7|128971.7|129071.2|128971.2|129071.7|128971.7|129071.2|128971.2|2
1652351100000|2022-05-12 10:25:00|129065.2|128965.2|129053.7|128953.7|129065.2|128965.2|129053.7|128953.7|13
1652351400000|2022-05-12 10:30:00|129054|128954|129005.2|128905.2|129056.5|128956.5|129004|128904|37
1652351700000|2022-05-12 10:35:00|129005.7|128905.7|129020|128920|129022.4|128922.4|128995.7|128895.7|26
1652352000000|2022-05-12 10:40:00|129030.7|128930.7|129025.1|128925.1|129033|128933|129018|128918|20
1652352300000|2022-05-12 10:45:00|129024.7|128924.7|128974|128874|129031|128931|128974|128874|23
1652352600000|2022-05-12 10:50:00|128978|128878|128966|128866|128978.1|128878.1|128966|128866|32
1652352900000|2022-05-12 10:55:00|128969.4|128869.4|128964|128864|128969.4|128869.4|128954|128854|11
1652353200000|2022-05-12 11:00:00|128964.4|128864.4|128962.6|128862.6|128970|128870|128950|128850|48
1652353500000|2022-05-12 11:05:00|128962.1|128862.1|128960.4|128860.4|128962.9|128862.9|128951.1|128851.1|17
1652354100000|2022-05-12 11:15:00|128957.4|128857.4|128962.9|128862.9|128976|128876|128956.5|128856.5|56
1652354400000|2022-05-12 11:20:00|128963|128863|128963.1|128863.1|128964.4|128864.4|128961.4|128861.4|50
1652354700000|2022-05-12 11:25:00|128963|128863|128969.1|128869.1|128969.1|128869.1|128962|128862|34
1652355000000|2022-05-12 11:30:00|128969.6|128869.6|129109|128909|129109|128972|128969.6|128869.6|55
1652355300000|2022-05-12 11:35:00|129113|128913|129149|128949|129149|128949|129088|128888|21
1652355600000|2022-05-12 11:40:00|129159|128959|129158|128958|129167|128967|129158|128958|5
1652355900000|2022-05-12 11:45:00|129163|128963|129168.1|128968.1|129172.1|128972.1|129163|128963|6
1652356200000|2022-05-12 11:50:00|129171.1|128971.1|129152|129052|129202|129052|129142.1|128942.1|40
1652356500000|2022-05-12 11:55:00|129149|129049|129147|129047|129151|129051|129147|129047|3
1652356800000|2022-05-12 12:00:00|129148|129048|129143|129043|129148|129048|129141|129041|3
1652357100000|2022-05-12 12:05:00|129142|129042|129134|129034|129215.1|129054|129085|128983|22
1652357400000|2022-05-12 12:10:00|129089.4|128989.4|129144|129044|129144|129044|129085|128985|12
1652357700000|2022-05-12 12:15:00|129140|129040|129180|129080|129180|129080|129140|129040|13
1652358000000|2022-05-12 12:20:00|129175.4|129075.4|129100.1|129000.1|129180|129080|129086|128986|95
1652358300000|2022-05-12 12:25:00|129098.1|128998.1|129079.5|128979.5|129106.6|129006.6|129076.5|128976.5|67
1652358600000|2022-05-12 12:30:00|129079|128979|129033|128933|129090.1|128990.1|129004.7|128844|78
1652358900000|2022-05-12 12:35:00|129038|128938|129024|128924|129052.9|128952.9|129021|128921|13
1652359200000|2022-05-12 12:40:00|129023|128923|128950.5|128850.5|129024|128924|128890.4|128764.1|82
1652359500000|2022-05-12 12:45:00|128944.4|128844.4|129038|128938|129038.5|128938.5|128944.4|128844.4|186
1652359800000|2022-05-12 12:50:00|129037.5|128937.5|129075.4|128975.4|129075.4|128975.4|129032.4|128932.4|50
1652360100000|2022-05-12 12:55:00|129074.4|128974.4|129097.4|128997.4|129118.2|129018.2|129074.4|128974.4|60
1652360400000|2022-05-12 13:00:00|129097.5|128997.5|129072.5|128972.5|129100.5|129000.5|129060.8|128960.8|303
1652360700000|2022-05-12 13:05:00|129073|128973|129007.5|128907.5|129105|129005|129007.5|128907.5|123
1652361000000|2022-05-12 13:10:00|129007|128907|129005.2|128905.2|129110.5|128962.6|128993.2|128880|239
1652361300000|2022-05-12 13:15:00|129004.7|128904.7|129015.5|128915.5|129022.5|128922.5|128995.5|128895.5|90
1652361600000|2022-05-12 13:20:00|129008.5|128908.5|128960.5|128860.5|129011|128911|128959.5|128859.5|165
1652361900000|2022-05-12 13:25:00|129010|128810|128972|128872|129018.5|128902.6|128925.8|128788.3|80
1652362200000|2022-05-12 13:30:00|128971.5|128871.5|129046|128946|129101.1|128979.5|128971|128824.5|73
1652362500000|2022-05-12 13:35:00|129042|128942|129078|128978|129120|128980|129040.5|128888.5|69
1652362800000|2022-05-12 13:40:00|129077.5|128977.5|129061.5|128961.5|129095.5|128995.5|129061.5|128961.5|211
1652363100000|2022-05-12 13:45:00|129062|128962|129053|128953|129103|129003|129024.5|128924.5|111
1652363400000|2022-05-12 13:50:00|129052.5|128952.5|129070|128970|129070|128970|129042|128942|56
1652363700000|2022-05-12 13:55:00|129071.5|128971.5|129123.8|128923.8|129124|128976.5|129071.5|128923.8|12
1652364000000|2022-05-12 14:00:00|129124.3|128924.3|129146.1|128946.1|129150.5|128950.5|129121|128921|43
1652364300000|2022-05-12 14:05:00|129145.1|128945.1|129117.7|128917.7|129145.1|128945.1|129112.5|128912.5|45
1652364600000|2022-05-12 14:10:00|129068.2|128968.2|129009|128909|129119.1|128968.2|128987|128842.1|66
1652364900000|2022-05-12 14:15:00|129009.5|128909.5|129001.6|128801.6|129016|128912|128949|128798.5|79
1652365200000|2022-05-12 14:20:00|129002|128802|128925|128825|129002|128832.5|128894.5|128741|132
1652365500000|2022-05-12 14:25:00|128923.5|128823.5|128969|128869|128969.5|128869.5|128922.5|128822.5|58
1652365800000|2022-05-12 14:30:00|128967|128867|128967.5|128867.5|129038.5|128887.5|128963|128814.5|57
1652366100000|2022-05-12 14:35:00|128967|128867|128964|128864|128987|128887|128948.5|128848.5|61
1652366400000|2022-05-12 14:40:00|128964.5|128864.5|128978.5|128878.5|129031.5|128880|128964|128814|34
1652366700000|2022-05-12 14:45:00|128975.8|128875.8|128880.2|128780.2|129029.1|128894.4|128880.2|128756.5|76
1652367000000|2022-05-12 14:50:00|128879.7|128779.7|128849.5|128749.5|128907.8|128779.7|128812.5|128702.8|148
1652367300000|2022-05-12 14:55:00|128849|128749|128866.3|128766.3|128883|128783|128849|128749|44
1652367600000|2022-05-12 15:00:00|128876.8|128776.8|128874.5|128674.5|128968.9|128785.5|128856|128674.5|74
1652367900000|2022-05-12 15:05:00|128874.3|128674.3|128770.5|128670.5|128874.3|128738.2|128770.5|128646.5|73
1652368200000|2022-05-12 15:10:00|128771|128671|128845.8|128645.8|128854.8|128700|128751|128645|65
1652368500000|2022-05-12 15:15:00|128845.3|128645.3|128860|128660|128905.5|128729.5|128764.5|128625.5|62
1652368800000|2022-05-12 15:20:00|128859.5|128659.5|128848|128648|128879.1|128710.1|128806.5|128648|48
1652369100000|2022-05-12 15:25:00|128853|128653|128822.5|128722.5|128877.8|128734.3|128814.5|128641.3|47
1652369400000|2022-05-12 15:30:00|128823.5|128723.5|128911|128811|128911|128811|128822|128722|72
1652369700000|2022-05-12 15:35:00|128911.5|128811.5|128921|128821|128972|128821|128911|128761|28
1652370000000|2022-05-12 15:40:00|128921.5|128821.5|128974|128774|128974.5|128821.5|128897.5|128747.5|55
1652370300000|2022-05-12 15:45:00|128974.5|128774.5|128950|128850|128974.5|128853|128924|128774|56
1652370600000|2022-05-12 15:50:00|128950.5|128850.5|128957.3|128857.3|128957.8|128857.8|128946|128846|41
1652370900000|2022-05-12 15:55:00|128957.8|128857.8|129012.5|128912.5|129034.5|128934.5|128957.5|128857.5|60
1652371200000|2022-05-12 16:00:00|129012|128912|129031.5|128931.5|129053.3|128953.3|129011.5|128911.5|62
1652371500000|2022-05-12 16:05:00|129032|128932|129033.7|128933.7|129100|128975|129025|128877|93
1652371800000|2022-05-12 16:10:00|129034.2|128934.2|129050.5|128950.5|129074.2|128974.2|129029.3|128929.3|67
1652372100000|2022-05-12 16:15:00|129049.5|128949.5|129081.5|128881.5|129086.5|128949.7|128984.7|128881.5|85
1652372400000|2022-05-12 16:20:00|129014|128914|128992.4|128892.4|129081.5|128914|128991.4|128862|40
1652372700000|2022-05-12 16:25:00|128992.9|128892.9|129022.9|128822.9|129022.9|128893.9|128936.6|128736.6|68
1652373000000|2022-05-12 16:30:00|129022.6|128822.6|129008.3|128808.3|129026.1|128826.1|129008.3|128808.3|14
1652373300000|2022-05-12 16:35:00|129019.6|128819.6|129053.5|128853.5|129054.5|128899.5|128984|128819.6|42
1652373600000|2022-05-12 16:40:00|129053|128853|128998|128898|129058.5|128913.5|128997.5|128853|41
1652373900000|2022-05-12 16:45:00|128998.5|128898.5|129028|128928|129028|128928|128989.5|128889.5|50
1652374200000|2022-05-12 16:50:00|129028.5|128928.5|129029|128929|129029|128929|129023|128923|27
1652374500000|2022-05-12 16:55:00|129028.5|128928.5|129148|128948|129155.9|128994.4|129028.5|128917.3|98
1652374800000|2022-05-12 17:00:00|129148.5|128948.5|129109|129009|129148.5|129009|129054.5|128948|74
1652375100000|2022-05-12 17:05:00|129108.5|129008.5|129125.5|129025.5|129129.6|129029.6|129108.5|129008.5|48
1652375400000|2022-05-12 17:10:00|129123.5|129023.5|129117.6|129017.6|129224|129076.4|129096|128968.2|100
1652375700000|2022-05-12 17:15:00|129118.1|129018.1|129198.8|129098.8|129198.8|129098.8|129116.6|129016.6|27
1652376000000|2022-05-12 17:20:00|129197.8|129097.8|129175.6|129075.6|129197.8|129097.8|129160|129060|60
1652376300000|2022-05-12 17:25:00|129173.6|129073.6|129194|129094|129194|129094|129173.1|129073.1|48
1652376600000|2022-05-12 17:30:00|129193.5|129093.5|129198|129098|129198|129098|129154.1|129054.1|38
1652376900000|2022-05-12 17:35:00|129198.5|129098.5|129193|129093|129199|129099|129181.1|129081.1|42
1652377200000|2022-05-12 17:40:00|129192|129092|129234.5|129134.5|129244.8|129144.8|129192|129092|36
1652377500000|2022-05-12 17:45:00|129235.5|129135.5|129316.5|129116.5|129329|129171.5|129234.8|129115.5|62
1652377800000|2022-05-12 17:50:00|129316.4|129116.4|129325.2|129125.2|129328.2|129128.2|129314|129114|34
1652378100000|2022-05-12 17:55:00|129282.4|129182.4|129298.4|129198.4|129299.5|129199.5|129282.4|129182.4|47
1652378400000|2022-05-12 18:00:00|129298.9|129198.9|129227|129127|129300.5|129200.5|129226.5|129126.5|53
1652378700000|2022-05-12 18:05:00|129227.5|129127.5|129279|129179|129279.5|129179.5|129227.2|129127.2|66
1652379000000|2022-05-12 18:10:00|129278.5|129178.5|129294.5|129194.5|129294.5|129194.5|129268.5|129168.5|51
1652379300000|2022-05-12 18:15:00|129294|129194|129309.5|129209.5|129332|129232|129293.8|129193.8|76
1652379600000|2022-05-12 18:20:00|129309|129209|129235.5|129135.5|129309.2|129209.2|129215|129115|85
1652379900000|2022-05-12 18:25:00|129236|129136|129235|129135|129236.5|129136.5|129234.5|129134.5|11
1652380200000|2022-05-12 18:30:00|129235.5|129135.5|129257|129157|129259|129159|129235.5|129135.5|24
1652380500000|2022-05-12 18:35:00|129256.5|129156.5|129339.5|129139.5|129341.5|129227.5|129256|129133.4|59
1652380800000|2022-05-12 18:40:00|129339.7|129139.7|129300|129200|129351|129200.5|129280|129135.5|43
1652381100000|2022-05-12 18:45:00|129295|129195|129295|129195|129295.5|129195.5|129290|129190|13
1652381400000|2022-05-12 18:50:00|129300|129200|129295|129195|129300.5|129200.5|129295|129195|17
1652381700000|2022-05-12 18:55:00|129294.5|129194.5|129294.5|129194.5|129295|129195|129294|129194|7
1652396400000|2022-05-12 23:00:00|129287.5|129087.5|129287.5|129087.5|129287.5|129087.5|129287.5|129087.5|1
1652400000000|2022-05-13 00:00:00|129382.5|129022.5|128981.5|128881.5|129382.5|129022.5|128947|128814|369
1652400300000|2022-05-13 00:05:00|128973|128873|128983.8|128883.8|129004.5|128904.5|128954|128854|394
1652400600000|2022-05-13 00:10:00|128983.3|128883.3|129024.7|128924.7|129069.2|128969.2|128973.6|128873.6|374
1652400900000|2022-05-13 00:15:00|129027.5|128927.5|129075.2|128975.2|129087|128987|129015|128915|257
1652401200000|2022-05-13 00:20:00|129076.1|128976.1|128969|128869|129089.2|128989.2|128962.5|128862.5|271
1652401500000|2022-05-13 00:25:00|128965.7|128865.7|128949.6|128849.6|128987.7|128887.7|128940.1|128840.1|252
1652401800000|2022-05-13 00:30:00|128949.1|128849.1|128907.1|128807.1|128959.4|128859.4|128906.5|128806.5|277
1652402100000|2022-05-13 00:35:00|128906.5|128806.5|128827.1|128727.1|128926.3|128826.3|128808.5|128708.5|299
1652402400000|2022-05-13 00:40:00|128827.5|128727.5|128802.1|128702.1|128849.1|128749.1|128747.9|128647.9|318
1652402700000|2022-05-13 00:45:00|128804.5|128704.5|128777.1|128677.1|128821.6|128721.6|128773.6|128673.6|269
1652403000000|2022-05-13 00:50:00|128776|128676|128645.5|128545.5|128787.3|128687.3|128645.5|128545.5|411
1652403300000|2022-05-13 00:55:00|128644.9|128544.9|128768.5|128668.5|128768.5|128668.5|128621.5|128521.5|299
1652403600000|2022-05-13 01:00:00|128770.1|128670.1|128703.9|128603.9|128792.1|128692.1|128675.9|128575.9|317
1652403900000|2022-05-13 01:05:00|128704.4|128604.4|128712.4|128612.4|128756.6|128656.6|128662.2|128562.2|354
1652404200000|2022-05-13 01:10:00|128711.9|128611.9|128755.5|128655.5|128767.5|128667.5|128702.4|128602.4|229
1652404500000|2022-05-13 01:15:00|128754.5|128654.5|128719|128619|128754.5|128654.5|128698|128598|218
1652404800000|2022-05-13 01:20:00|128719.1|128619.1|128783|128683|128799|128699|128681.4|128581.4|363
1652405100000|2022-05-13 01:25:00|128784|128684|128754.5|128654.5|128799.6|128699.6|128727.1|128627.1|277
1652405400000|2022-05-13 01:30:00|128751.5|128651.5|128855.1|128755.1|128864.2|128764.2|128722.6|128622.6|370
1652405700000|2022-05-13 01:35:00|128860.5|128760.5|129000.3|128900.3|129022|128922|128845.1|128745.1|462
1652406000000|2022-05-13 01:40:00|128996.8|128896.8|128940|128840|129009.4|128909.4|128917.4|128817.4|390
1652406300000|2022-05-13 01:45:00|128939.5|128839.5|128894|128794|128973.9|128873.9|128891.5|128791.5|257
1652406600000|2022-05-13 01:50:00|128895|128795|128902.2|128802.2|128922.1|128822.1|128879.1|128779.1|258
1652406900000|2022-05-13 01:55:00|128901.1|128801.1|128942.1|128842.1|128961.6|128861.6|128881.7|128781.7|292
1652407200000|2022-05-13 02:00:00|128941.6|128841.6|128894.8|128794.8|128941.6|128841.6|128842.9|128742.9|255
1652407500000|2022-05-13 02:05:00|128897.3|128797.3|128868.1|128768.1|128936.7|128836.7|128825.1|128725.1|423
1652407800000|2022-05-13 02:10:00|128867.7|128767.7|128860.1|128760.1|128893.1|128793.1|128829.9|128729.9|373
1652408100000|2022-05-13 02:15:00|128860.2|128760.2|128801.1|128701.1|128876.1|128776.1|128787.9|128687.9|248
1652408400000|2022-05-13 02:20:00|128801.6|128701.6|128761.6|128661.6|128819.4|128719.4|128746.5|128646.5|358
1652408700000|2022-05-13 02:25:00|128758|128658|128772.2|128672.2|128772.5|128672.5|128725.4|128625.4|299
1652409000000|2022-05-13 02:30:00|128772.1|128672.1|128775.4|128675.4|128775.4|128675.4|128739.8|128639.8|221
1652409300000|2022-05-13 02:35:00|128777.5|128677.5|128721.9|128621.9|128782.4|128682.4|128715.3|128615.3|179
1652409600000|2022-05-13 02:40:00|128721.5|128621.5|128754.6|128654.6|128757.1|128657.1|128715.8|128615.8|155
1652409900000|2022-05-13 02:45:00|128753.6|128653.6|128715.5|128615.5|128754.6|128654.6|128696.9|128596.9|150
1652410200000|2022-05-13 02:50:00|128715.1|128615.1|128736.1|128636.1|128736.1|128636.1|128705.6|128605.6|155
1652410500000|2022-05-13 02:55:00|128736.5|128636.5|128678.5|128578.5|128772.4|128672.4|128664.7|128564.7|238
1652410800000|2022-05-13 03:00:00|128680|128580|128702|128602|128710.9|128610.9|128678.5|128578.5|218
1652411100000|2022-05-13 03:05:00|128703|128603|128656.4|128556.4|128726.2|128626.2|128646.9|128546.9|168
1652411400000|2022-05-13 03:10:00|128656.5|128556.5|128569.5|128469.5|128673.6|128573.6|128567.4|128467.4|271
1652411700000|2022-05-13 03:15:00|128570.1|128470.1|128502.5|128402.5|128570.1|128470.1|128462.3|128362.3|339
1652412000000|2022-05-13 03:20:00|128502.4|128402.4|128290|128190|128502.4|128402.4|128235|128135|560
1652412300000|2022-05-13 03:25:00|128290.5|128190.5|128349.8|128249.8|128349.8|128249.8|128244.5|128144.5|433
1652412600000|2022-05-13 03:30:00|128350.3|128250.3|128320.4|128220.4|128380.5|128280.5|128298.4|128198.4|330
1652412900000|2022-05-13 03:35:00|128319.9|128219.9|128232.6|128132.6|128342.1|128242.1|128227.6|128127.6|329
1652413200000|2022-05-13 03:40:00|128233.6|128133.6|128275.9|128175.9|128301.4|128201.4|128207.4|128107.4|337
1652413500000|2022-05-13 03:45:00|128279.9|128179.9|128394.1|128294.1|128405.4|128305.4|128278.8|128178.8|339
1652413800000|2022-05-13 03:50:00|128394.2|128294.2|128393.5|128293.5|128406.9|128306.9|128347.8|128247.8|209
1652414100000|2022-05-13 03:55:00|128393.9|128293.9|128412.3|128312.3|128419.8|128319.8|128348.7|128248.7|218
1652414400000|2022-05-13 04:00:00|128412.9|128312.9|128413.3|128313.3|128479.1|128379.1|128407.1|128307.1|240
1652414700000|2022-05-13 04:05:00|128411.6|128311.6|128397.7|128297.7|128441.4|128341.4|128388.4|128288.4|180
1652415000000|2022-05-13 04:10:00|128407.1|128307.1|128482.5|128382.5|128482.5|128382.5|128407.1|128307.1|171
1652415300000|2022-05-13 04:15:00|128482.9|128382.9|128512|128412|128512.1|128412.1|128461.5|128361.5|213
1652415600000|2022-05-13 04:20:00|128511.9|128411.9|128466.9|128366.9|128542.1|128442.1|128465.9|128365.9|228
1652415900000|2022-05-13 04:25:00|128465.4|128365.4|128430.1|128330.1|128487.7|128387.7|128414.1|128314.1|244
1652416200000|2022-05-13 04:30:00|128429.5|128329.5|128460.4|128360.4|128491.7|128391.7|128424.5|128324.5|221
1652416500000|2022-05-13 04:35:00|128463.3|128363.3|128500.5|128400.5|128521.5|128421.5|128451.1|128351.1|146
1652416800000|2022-05-13 04:40:00|128503.3|128403.3|128447.5|128347.5|128521.1|128421.1|128439.1|128339.1|156
1652417100000|2022-05-13 04:45:00|128448.2|128348.2|128390|128290|128458.1|128358.1|128377.5|128277.5|212
1652417400000|2022-05-13 04:50:00|128389.5|128289.5|128345.8|128245.8|128391.5|128291.5|128338.7|128238.7|211
1652417700000|2022-05-13 04:55:00|128349.4|128249.4|128280|128180|128365.6|128265.6|128277.5|128177.5|306
1652418000000|2022-05-13 05:00:00|128282.4|128182.4|128371.7|128271.7|128379.1|128279.1|128278.6|128178.6|241
1652418300000|2022-05-13 05:05:00|128371.1|128271.1|128337.3|128237.3|128390.4|128290.4|128324.5|128224.5|262
1652418600000|2022-05-13 05:10:00|128337.1|128237.1|128337.5|128237.5|128367.5|128267.5|128309.9|128209.9|233
1652418900000|2022-05-13 05:15:00|128337|128237|128325.4|128225.4|128371.1|128271.1|128308.9|128208.9|268
1652419200000|2022-05-13 05:20:00|128324.9|128224.9|128328.5|128228.5|128356.9|128256.9|128303.9|128203.9|269
1652419500000|2022-05-13 05:25:00|128329.5|128229.5|128339.7|128239.7|128350.4|128250.4|128325.9|128225.9|230
1652419800000|2022-05-13 05:30:00|128340.4|128240.4|128342|128242|128398|128298|128324.6|128224.6|251
1652420100000|2022-05-13 05:35:00|128341.5|128241.5|128352.5|128252.5|128362.5|128262.5|128330.2|128230.2|152
1652420400000|2022-05-13 05:40:00|128348.1|128248.1|128349.2|128249.2|128402.7|128302.7|128346.1|128246.1|193
1652420700000|2022-05-13 05:45:00|128349.7|128249.7|128433.1|128333.1|128433.1|128333.1|128345.7|128245.7|162
1652421000000|2022-05-13 05:50:00|128436.1|128336.1|128463.7|128363.7|128482.4|128382.4|128432.4|128332.4|219
1652421300000|2022-05-13 05:55:00|128462.7|128362.7|128490.5|128390.5|128510.5|128410.5|128444.5|128344.5|138
1652421600000|2022-05-13 06:00:00|128489.5|128389.5|128465.5|128365.5|128494.1|128394.1|128452.6|128352.6|218
1652421900000|2022-05-13 06:05:00|128457.9|128357.9|128434.9|128334.9|128471.1|128371.1|128418.3|128318.3|162
1652422200000|2022-05-13 06:10:00|128433.2|128333.2|128529.9|128429.9|128542.9|128442.9|128432|128332|236
1652422500000|2022-05-13 06:15:00|128530.4|128430.4|128450.5|128350.5|128585.1|128485.1|128425.3|128325.3|447
1652422800000|2022-05-13 06:20:00|128450|128350|128393.1|128293.1|128465|128365|128392|128292|318
1652423100000|2022-05-13 06:25:00|128393.6|128293.6|128461.7|128361.7|128473.6|128373.6|128393.6|128293.6|405
1652423400000|2022-05-13 06:30:00|128461.5|128361.5|128524.5|128424.5|128529|128429|128454.5|128354.5|207
1652423700000|2022-05-13 06:35:00|128524|128424|128519|128419|128524|128424|128474.9|128374.9|73
1652424000000|2022-05-13 06:40:00|128518.5|128418.5|128557|128457|128651.2|128478|128518.5|128418.5|38
1652424300000|2022-05-13 06:45:00|128556.5|128456.5|128508.9|128408.9|128572.4|128472.4|128487.4|128387.4|81
1652424600000|2022-05-13 06:50:00|128507.4|128407.4|128536.2|128436.2|128536.2|128436.2|128496.4|128396.4|41
1652424900000|2022-05-13 06:55:00|128536.7|128436.7|128549|128449|128549|128449|128523.3|128423.3|40
1652425200000|2022-05-13 07:00:00|128552.6|128452.6|128606.4|128506.4|128660.7|128509|128534.5|128434.5|80
1652425500000|2022-05-13 07:05:00|128609|128509|128544.5|128444.5|128611.5|128511.5|128544|128444|96
1652425800000|2022-05-13 07:10:00|128545|128445|128538.1|128438.1|128554.1|128454.1|128492|128392|83
1652426100000|2022-05-13 07:15:00|128539.1|128439.1|128525.4|128425.4|128547.6|128447.6|128521.6|128421.6|44
1652426400000|2022-05-13 07:20:00|128525|128425|128497.1|128397.1|128530|128430|128486|128386|95
1652426700000|2022-05-13 07:25:00|128497.5|128397.5|128175.1|127975.1|128497.5|128397.5|128175.1|127975.1|157
1652427000000|2022-05-13 07:30:00|128177.1|127977.1|128171|128071|128377|128132.8|128026.2|127824.3|257
1652427300000|2022-05-13 07:35:00|128170.4|128070.4|128294.1|128094.1|128401.3|128155.1|128170.4|128070.4|64
1652427600000|2022-05-13 07:40:00|128290.1|128090.1|128234.4|128134.4|128391.4|128266.9|128234.4|128090.1|120
1652427900000|2022-05-13 07:45:00|128232.4|128132.4|128130.4|128030.4|128232.4|128132.4|128068.5|127898.8|157
1652428200000|2022-05-13 07:50:00|128136.1|128036.1|128181|128081|128186.1|128086.1|128135.5|128035.5|36
1652428500000|2022-05-13 07:55:00|128182|128082|128158.2|128058.2|128197.4|128097.4|128126.4|128026.4|52
1652428800000|2022-05-13 08:00:00|128160.9|128060.9|128123.5|128023.5|128166.6|128066.6|128114.1|128014.1|60
1652429100000|2022-05-13 08:05:00|128122.4|128022.4|128164.5|128064.5|128176.1|128076.1|128105|128005|49
1652429400000|2022-05-13 08:10:00|128166|128066|128174.1|128074.1|128187.4|128087.4|128159.1|128059.1|23
1652429700000|2022-05-13 08:15:00|128169.1|128069.1|128220.4|128120.4|128220.4|128120.4|128150.1|128050.1|34
1652430000000|2022-05-13 08:20:00|128225.4|128125.4|128215.4|128115.4|128225.4|128125.4|128212.4|128112.4|9
1652430300000|2022-05-13 08:25:00|128218.7|128118.7|128221|128121|128221|128121|128209|128109|10
1652430600000|2022-05-13 08:30:00|128221.1|128121.1|128236.1|128136.1|128250.1|128150.1|128187.5|128087.5|83
1652430900000|2022-05-13 08:35:00|128236|128136|128227.6|128127.6|128244|128144|128225.2|128125.2|59
1652431200000|2022-05-13 08:40:00|128227.5|128127.5|128195.7|128095.7|128227.6|128127.6|128183.6|128083.6|64
1652431500000|2022-05-13 08:45:00|128196.7|128096.7|128241.6|128141.6|128252.1|128152.1|128196.7|128096.7|88
1652431800000|2022-05-13 08:50:00|128242.1|128142.1|128253.9|128153.9|128254.4|128154.4|128235.4|128135.4|62
1652432100000|2022-05-13 08:55:00|128252.5|128152.5|128238|128138|128252.5|128152.5|128238|128138|52
1652432400000|2022-05-13 09:00:00|128241.6|128141.6|128266.2|128166.2|128272.5|128172.5|128241.6|128141.6|102
1652432700000|2022-05-13 09:05:00|128265.8|128165.8|128259.1|128159.1|128279.1|128179.1|128251.1|128151.1|139
1652433000000|2022-05-13 09:10:00|128259.6|128159.6|128288.5|128188.5|128288.5|128188.5|128259.1|128159.1|51
1652433300000|2022-05-13 09:15:00|128280.7|128180.7|128325.1|128225.1|128327.9|128227.9|128277.6|128177.6|58
1652433600000|2022-05-13 09:20:00|128329|128229|128327.1|128227.1|128329|128229|128279.9|128179.9|43
1652433900000|2022-05-13 09:25:00|128327.5|128227.5|128354.1|128254.1|128355.6|128255.6|128326.4|128226.4|44
1652434200000|2022-05-13 09:30:00|128354|128254|128356.1|128256.1|128393.1|128293.1|128319.1|128219.1|97
1652434500000|2022-05-13 09:35:00|128355.5|128255.5|128388.5|128288.5|128391.4|128291.4|128347.1|128247.1|92
1652434800000|2022-05-13 09:40:00|128388.4|128288.4|128387.5|128287.5|128388.5|128288.5|128376.6|128276.6|36
1652435100000|2022-05-13 09:45:00|128395.3|128295.3|128388.5|128288.5|128395.3|128295.3|128388.4|128288.4|24
1652435400000|2022-05-13 09:50:00|128378.6|128278.6|128495.1|128295.1|128495.1|128334.5|128378.6|128264.9|61
1652435700000|2022-05-13 09:55:00|128433.1|128333.1|128476.9|128376.9|128476.9|128376.9|128429.1|128329.1|44
1652436000000|2022-05-13 10:00:00|128484.5|128384.5|128503|128403|128517.9|128417.9|128482.6|128382.6|39
1652436300000|2022-05-13 10:05:00|128497.9|128397.9|128504.1|128404.1|128508.1|128408.1|128497.9|128397.9|102
1652436600000|2022-05-13 10:10:00|128498.9|128398.9|128480.1|128380.1|128504.1|128404.1|128480|128380|313
1652436900000|2022-05-13 10:15:00|128480|128380|128474.9|128274.9|128480|128380|128409.9|128266.1|43
1652437200000|2022-05-13 10:20:00|128475.1|128275.1|128460|128360|128475.1|128371.1|128460|128274.9|22
1652437500000|2022-05-13 10:25:00|128452.1|128352.1|128428.9|128228.9|128473.1|128352.1|128405|128228.9|69
1652437800000|2022-05-13 10:30:00|128429|128229|128397.1|128297.1|128435.1|128297.1|128389.1|128228.9|38
1652438100000|2022-05-13 10:35:00|128397|128297|128390|128290|128397.1|128297.1|128387.5|128287.5|7
1652438400000|2022-05-13 10:40:00|128391.5|128291.5|128391|128291|128391.5|128291.5|128390|128290|4
1652438700000|2022-05-13 10:45:00|128390|128290|128391|128291|128391|128291|128390|128290|2
1652439000000|2022-05-13 10:50:00|128396.7|128296.7|128383.4|128283.4|128397|128297|128383.4|128283.4|17
1652439300000|2022-05-13 10:55:00|128382.4|128282.4|128363|128163|128402|128284|128352.1|128152.1|57
1652439600000|2022-05-13 11:00:00|128364|128164|128384.9|128184.9|128384.9|128184.9|128364|128164|6
1652439900000|2022-05-13 11:05:00|128385.9|128185.9|128313.1|128213.1|128387.9|128213.1|128313.1|128182.1|7
1652440200000|2022-05-13 11:10:00|128320|128220|128394.9|128194.9|128396.6|128241.6|128313.1|128189.9|49
1652440500000|2022-05-13 11:15:00|128395|128195|128327.1|128227.1|128395|128230.1|128321.8|128194.9|24
1652440800000|2022-05-13 11:20:00|128326.8|128226.8|128322.7|128222.7|128326.8|128226.8|128319.3|128219.3|44
1652441100000|2022-05-13 11:25:00|128319.2|128219.2|128300|128200|128324.5|128224.5|128278.1|128178.1|52
1652441400000|2022-05-13 11:30:00|128311.9|128211.9|128387.9|128187.9|128388.1|128255.1|128309.5|128166.1|68
1652441700000|2022-05-13 11:35:00|128388.1|128188.1|128384.9|128184.9|128388.1|128210|128296.9|128180.1|26
1652442000000|2022-05-13 11:40:00|128385.4|128185.4|128385.1|128185.1|128385.9|128204|128304|128168.1|22
1652442300000|2022-05-13 11:45:00|128385|128185|128314|128214|128385.1|128224|128314|128185|14
1652442600000|2022-05-13 11:50:00|128313.5|128213.5|128291.6|128191.6|128313.5|128213.5|128282.8|128182.8|35
1652442900000|2022-05-13 11:55:00|128293.1|128193.1|128225.3|128125.3|128293.1|128193.1|128219.9|128119.9|51
1652443200000|2022-05-13 12:00:00|128215|128115|128212|128112|128221.8|128121.8|128204.2|128104.2|73
1652443500000|2022-05-13 12:05:00|128212.5|128112.5|128211.7|128111.7|128219.1|128119.1|128176.5|128076.5|47
1652443800000|2022-05-13 12:10:00|128216.7|128116.7|128214|128114|128225.1|128125.1|128206|128106|25
1652444100000|2022-05-13 12:15:00|128209|128109|128215|128115|128229.4|128129.4|128207.1|128107.1|45
1652444400000|2022-05-13 12:20:00|128215.5|128115.5|128209.5|128109.5|128241.1|128141.1|128194.6|128094.6|74
1652444700000|2022-05-13 12:25:00|128207.5|128107.5|128278|128178|128293.2|128193.2|128206.8|128106.8|85
1652445000000|2022-05-13 12:30:00|128277.5|128177.5|128267.5|128167.5|128277.5|128177.5|128238.1|128138.1|72
1652445300000|2022-05-13 12:35:00|128267.4|128167.4|128267.5|128167.5|128277.1|128177.1|128267.4|128167.4|24
1652445600000|2022-05-13 12:40:00|128267.4|128167.4|128267.5|128167.5|128267.5|128167.5|128267.4|128167.4|10
1652445900000|2022-05-13 12:45:00|128267.4|128167.4|128268.6|128168.6|128269.6|128169.6|128260.5|128160.5|23
1652446200000|2022-05-13 12:50:00|128268.1|128168.1|128280.5|128180.5|128280.5|128180.5|128258.1|128158.1|30
1652446500000|2022-05-13 12:55:00|128280.4|128180.4|128340|128240|128353|128253|128280.4|128180.4|66
1652446800000|2022-05-13 13:00:00|128340.5|128240.5|128357|128157|128393|128240.5|128336.5|128154.1|11
1652447100000|2022-05-13 13:05:00|128356|128156|128373|128273|128395.1|128275|128319.5|128156|61
1652447400000|2022-05-13 13:10:00|128372|128272|128403.5|128203.5|128419.1|128275.5|128371|128202|57
1652447700000|2022-05-13 13:15:00|128407.3|128207.3|128453|128253|128469.1|128336.8|128387.2|128207.3|97
1652448000000|2022-05-13 13:20:00|128427.7|128227.7|128457.5|128257.5|128484.5|128335.5|128414.7|128227.7|63
1652448300000|2022-05-13 13:25:00|128460|128260|128420|128320|128476.7|128320.5|128414.8|128250.6|71
1652448600000|2022-05-13 13:30:00|128420.5|128320.5|128457.5|128257.5|128465.5|128324.5|128394|128242.9|68
1652448900000|2022-05-13 13:35:00|128458.1|128258.1|128448.2|128248.2|128461.5|128342.5|128378.3|128246.5|31
1652449200000|2022-05-13 13:40:00|128451.2|128251.2|128425.5|128225.5|128466.5|128322.2|128402.9|128205.7|28
1652449500000|2022-05-13 13:45:00|128430|128230|128473.5|128273.5|128474|128333|128381|128230|62
1652449800000|2022-05-13 13:50:00|128468.5|128268.5|128432|128232|128471|128295.8|128367.6|128206.6|64
1652450100000|2022-05-13 13:55:00|128410|128210|128456|128256|128482.3|128325|128396.3|128210|64
1652450400000|2022-05-13 14:00:00|128455.5|128255.5|128428.1|128228.1|128467|128271.5|128342.5|128227|95
1652450700000|2022-05-13 14:05:00|128427.6|128227.6|128422.5|128222.5|128430|128230|128422.5|128222.5|24
1652451000000|2022-05-13 14:10:00|128422|128222|128415.1|128215.1|128427|128227|128403.5|128203.5|16
1652451300000|2022-05-13 14:15:00|128393.1|128193.1|128370|128170|128414.9|128214.9|128357|128157|18
1652451600000|2022-05-13 14:20:00|128369.5|128169.5|128315.7|128115.7|128375.9|128196.1|128251.5|128115.5|32
1652451900000|2022-05-13 14:25:00|128316.2|128116.2|128260.5|128160.5|128319.5|128172.3|128235|128116.2|98
1652452200000|2022-05-13 14:30:00|128262|128162|128189.5|128089.5|128306.5|128169.3|128189.5|128089.5|119
1652452500000|2022-05-13 14:35:00|128190.5|128090.5|128221.5|128121.5|128281.8|128131.5|128189.5|128067.1|148
1652452800000|2022-05-13 14:40:00|128221|128121|128215|128115|128221|128121|128210|128110|204
1652453100000|2022-05-13 14:45:00|128216|128116|128205.5|128105.5|128219.5|128119.5|128175|128075|70
1652453400000|2022-05-13 14:50:00|128205|128105|128204.1|128104.1|128205.3|128105.3|128200.3|128100.3|215
1652453700000|2022-05-13 14:55:00|128203.1|128103.1|128247.6|128047.6|128247.6|128103.1|128197.3|128031.7|46
1652454000000|2022-05-13 15:00:00|128247.1|128047.1|128288.8|128088.8|128289.3|128089.3|128242.7|128042.7|128
1652454300000|2022-05-13 15:05:00|128286.8|128086.8|128287.6|128087.6|128291.5|128091.5|128281.1|128081.1|55
1652454600000|2022-05-13 15:10:00|128287.1|128087.1|128293.6|128093.6|128297.3|128097.3|128287.1|128087.1|17
1652454900000|2022-05-13 15:15:00|128296.1|128096.1|128235.5|128135.5|128296.1|128138|128220.5|128072|66
1652455200000|2022-05-13 15:20:00|128234|128134|128300.1|128100.1|128324|128186|128222|128097.6|91
1652455500000|2022-05-13 15:25:00|128299.6|128099.6|128296|128096|128299.6|128099.6|128293.6|128093.6|14
1652455800000|2022-05-13 15:30:00|128297|128097|128311.1|128111.1|128328.2|128128.2|128294.9|128094.9|18
1652456100000|2022-05-13 15:35:00|128307.6|128107.6|128315.1|128115.1|128318.1|128118.1|128298.3|128098.3|19
1652456400000|2022-05-13 15:40:00|128316.1|128116.1|128310.5|128110.5|128334.5|128134.5|128258|128058|53
1652456700000|2022-05-13 15:45:00|128311|128111|128317.7|128117.7|128325.6|128125.6|128300.6|128100.6|51
1652457000000|2022-05-13 15:50:00|128317.2|128117.2|128314.2|128114.2|128317.2|128117.2|128314.2|128114.2|9
1652457300000|2022-05-13 15:55:00|128284.3|128084.3|128266.6|128066.6|128300.6|128100.6|128264.3|128064.3|57
1652457600000|2022-05-13 16:00:00|128267.1|128067.1|128219.5|128119.5|128270.6|128120|128215.8|128067|39
1652457900000|2022-05-13 16:05:00|128212.5|128112.5|128246.5|128046.5|128246.5|128112.5|128174.8|128041|52
1652458200000|2022-05-13 16:10:00|128246|128046|128237.5|128037.5|128246.5|128046.5|128237|128037|19
1652458500000|2022-05-13 16:15:00|128238|128038|128155.5|128055.5|128238|128077|128155.5|128025|58
1652458800000|2022-05-13 16:20:00|128156.5|128056.5|128244.5|128044.5|128245.6|128098.5|128156.5|128034.7|67
1652459100000|2022-05-13 16:25:00|128244|128044|128241.7|128041.7|128245|128045|128241.7|128041.7|5
1652459400000|2022-05-13 16:30:00|128247.5|128047.5|128237.5|128037.5|128247.5|128047.5|128236|128036|22
1652459700000|2022-05-13 16:35:00|128236|128036|128237.5|128037.5|128237.5|128037.5|128235.5|128035.5|12
1652460000000|2022-05-13 16:40:00|128237|128037|128237.5|128037.5|128237.5|128037.5|128236.5|128036.5|15
1652460300000|2022-05-13 16:45:00|128237|128037|128234.5|128034.5|128237|128037|128234|128034|8
1652460600000|2022-05-13 16:50:00|128235.5|128035.5|128234.5|128034.5|128237|128063.5|128163.5|128026.5|16
1652460900000|2022-05-13 16:55:00|128236.5|128036.5|128190|128090|128241.6|128099|128177.4|128034.5|106
1652461200000|2022-05-13 17:00:00|128191.5|128091.5|128160|128060|128191.5|128091.5|128159.5|128059.5|40
1652461500000|2022-05-13 17:05:00|128159.5|128059.5|128193.2|127993.2|128216|128060|128159|127991.7|58
1652461800000|2022-05-13 17:10:00|128193.7|127993.7|128185|127985|128193.7|127993.7|128183.3|127983.3|27
1652462100000|2022-05-13 17:15:00|128185.5|127985.5|128185.5|127985.5|128186|127986|128185|127985|5
1652462400000|2022-05-13 17:20:00|128183|127983|128185|127985|128187.4|127987.4|128174.5|127974.5|50
1652462700000|2022-05-13 17:25:00|128186|127986|128141|128041|128186.5|128041.5|128114.5|127984|34
1652463000000|2022-05-13 17:30:00|128140.5|128040.5|128121.5|128021.5|128145|128045|128104.5|128004.5|158
1652463300000|2022-05-13 17:35:00|128122|128022|128129|128029|128129|128029|128120.5|128020.5|52
1652463600000|2022-05-13 17:40:00|128128.5|128028.5|128113.5|128013.5|128129|128029|128113.5|128013.5|25
1652463900000|2022-05-13 17:45:00|128114.5|128014.5|128117|128017|128117.5|128017.5|128101|128001|82
1652464200000|2022-05-13 17:50:00|128118|128018|128148|128048|128148|128048|128118|128018|46
1652464500000|2022-05-13 17:55:00|128148.5|128048.5|128221|128121|128225|128125|128148.5|128048.5|51
1652464800000|2022-05-13 18:00:00|128220.5|128120.5|128280.5|128080.5|128282.5|128128.5|128211|128074.5|60
1652465100000|2022-05-13 18:05:00|128280|128080|128251|128051|128281|128081|128251|128051|65
1652465400000|2022-05-13 18:10:00|128250.5|128050.5|128251.5|128051.5|128252.5|128052.5|128250|128050|28
1652465700000|2022-05-13 18:15:00|128250.5|128050.5|128248.1|128048.1|128251.9|128051.9|128199.5|127999.5|247
1652466000000|2022-05-13 18:20:00|128247.6|128047.6|128251|128051|128251|128051|128245.5|128045.5|27
1652466300000|2022-05-13 18:25:00|128250.5|128050.5|128250.5|128050.5|128251|128051|128250.5|128050.5|3
1652466600000|2022-05-13 18:30:00|128251|128051|128251|128051|128251|128051|128251|128051|1
1652466900000|2022-05-13 18:35:00|128252|128052|128184.5|128084.5|128252|128084.5|128182|128029.5|37
1652467200000|2022-05-13 18:40:00|128183|128083|128184.5|128084.5|128186.5|128086.5|128182.5|128082.5|30
1652467500000|2022-05-13 18:45:00|128184|128084|128182|128082|128184.5|128084.5|128181|128081|12
1652467800000|2022-05-13 18:50:00|128182.5|128082.5|128178|127978|128208.5|128082.5|128158.5|127977.5|67
1652468100000|2022-05-13 18:55:00|128176|127976|128176.5|127976.5|128178|127978|128174.5|127974.5|44
1652468400000|2022-05-13 19:00:00|128177|127977|128178.5|127978.5|128179.5|127979.5|128176.5|127976.5|15
1652468700000|2022-05-13 19:05:00|128177|127977|128123.5|128023.5|128181|128023.5|128121|127972|25
1652469000000|2022-05-13 19:10:00|128122.5|128022.5|128124|128024|128124|128024|128122|128022|14
1652469300000|2022-05-13 19:15:00|128122.5|128022.5|128120.5|128020.5|128124|128024|128119|128019|17
1652469600000|2022-05-13 19:20:00|128119|128019|128116.5|128016.5|128124.5|128024.5|128110|128010|47
1652469900000|2022-05-13 19:25:00|128117|128017|128157.2|127957.2|128166.5|128045|128115|127955.7|52
1652470200000|2022-05-13 19:30:00|128156.2|127956.2|128156.3|127956.3|128167.1|127967.1|128153.8|127953.8|37
1652470500000|2022-05-13 19:35:00|128154.3|127954.3|128136.9|127936.9|128154.3|127954.3|128136.9|127936.9|31
1652470800000|2022-05-13 19:40:00|128132.7|127932.7|128135.5|127935.5|128141.4|127941.4|128132.5|127932.5|56
1652471100000|2022-05-13 19:45:00|128136.4|127936.4|128130.9|127930.9|128136.4|127936.4|128125.5|127925.5|63
1652471400000|2022-05-13 19:50:00|128130.5|127930.5|128068|127968|128131|127968.5|128061|127906.6|71
1652471700000|2022-05-13 19:55:00|128066|127966|128110.4|127910.4|128115.8|127966|128062.8|127862.8|67
1652655600000|2022-05-15 23:00:00|128087.5|127887.5|128087.5|127887.5|128087.5|127887.5|128087.5|127887.5|1
1652659200000|2022-05-16 00:00:00|127849.5|127489.5|127821|127621|127894.5|127650|127805|127489.5|238
1652659500000|2022-05-16 00:05:00|127826.5|127626.5|127906|127706|127933.5|127733.5|127819|127619|184
1652659800000|2022-05-16 00:10:00|127905.5|127705.5|127755|127655|127935|127761.5|127751.5|127610.7|293
1652660100000|2022-05-16 00:15:00|127752.5|127652.5|127792.8|127692.8|127896|127710|127752.5|127625.2|198
1652660400000|2022-05-16 00:20:00|127792.3|127692.3|127816.3|127716.3|127909|127723.5|127792.3|127662.7|187
1652660700000|2022-05-16 00:25:00|127816.8|127716.8|127818.1|127718.1|127845.5|127745.5|127787.7|127687.7|216
1652661000000|2022-05-16 00:30:00|127820.5|127720.5|127843.8|127743.8|127879.9|127779.9|127818.9|127718.9|320
1652661300000|2022-05-16 00:35:00|127841.9|127741.9|127819.1|127719.1|127848.9|127748.9|127805.4|127705.4|209
1652661600000|2022-05-16 00:40:00|127824.5|127724.5|127806.5|127706.5|127828|127728|127804.3|127704.3|135
1652661900000|2022-05-16 00:45:00|127804.8|127704.8|127799.2|127699.2|127814.3|127714.3|127787.4|127687.4|122
1652662200000|2022-05-16 00:50:00|127797.6|127697.6|127765.2|127665.2|127799.2|127699.2|127750.3|127650.3|283
1652662500000|2022-05-16 00:55:00|127759.4|127659.4|127739.8|127639.8|127809.1|127676.1|127725.4|127568.4|272
1652662800000|2022-05-16 01:00:00|127731.5|127631.5|127740.5|127640.5|127793.2|127693.2|127714.7|127614.7|289
1652663100000|2022-05-16 01:05:00|127739.5|127639.5|127706|127606|127744.5|127644.5|127705.4|127605.4|231
1652663400000|2022-05-16 01:10:00|127705.4|127605.4|127828.4|127728.4|127828.4|127728.4|127704.5|127604.5|309
1652663700000|2022-05-16 01:15:00|127827.4|127727.4|127891.2|127791.2|127911|127811|127822.2|127722.2|347
1652664000000|2022-05-16 01:20:00|127891.1|127791.1|127913.3|127813.3|127967.5|127867.5|127887.4|127787.4|456
1652664300000|2022-05-16 01:25:00|127913|127813|127937.5|127837.5|127964.1|127864.1|127894.4|127794.4|280
1652664600000|2022-05-16 01:30:00|127937.1|127837.1|127952.1|127852.1|127998.4|127898.4|127936.5|127836.5|443
1652664900000|2022-05-16 01:35:00|127952.4|127852.4|128035.5|127935.5|128053.1|127953.1|127949.1|127849.1|434
1652665200000|2022-05-16 01:40:00|128039.1|127939.1|128074.7|127974.7|128095.4|127995.4|128023.4|127923.4|312
1652665500000|2022-05-16 01:45:00|128072.9|127972.9|128171|128071|128184.1|128084.1|128063.6|127963.6|405
1652665800000|2022-05-16 01:50:00|128172.6|128072.6|128096.4|127996.4|128200.8|128100.8|128074.5|127974.5|455
1652666100000|2022-05-16 01:55:00|128097.4|127997.4|128133|128033|128163.4|128063.4|128088|127988|410
1652666400000|2022-05-16 02:00:00|128134|128034|128225.4|128125.4|128271.1|128138.4|128128.1|128019.1|567
1652666700000|2022-05-16 02:05:00|128234.1|128134.1|128312.6|128212.6|128364.1|128236.5|128231.1|128131.1|664
1652667000000|2022-05-16 02:10:00|128306.1|128206.1|128316.8|128216.8|128337.3|128237.3|128295.5|128195.5|351
1652667300000|2022-05-16 02:15:00|128315|128215|128316.1|128216.1|128334.1|128234.1|128312.5|128212.5|320
1652667600000|2022-05-16 02:20:00|128317.1|128217.1|128314.5|128214.5|128399.4|128299.4|128283.5|128148.2|545
1652667900000|2022-05-16 02:25:00|128314|128214|128315.4|128215.4|128344.1|128244.1|128295.5|128137.2|431
1652668200000|2022-05-16 02:30:00|128319.9|128219.9|128347.4|128247.4|128372.7|128272.7|128319.9|128219.9|286
1652668500000|2022-05-16 02:35:00|128339.5|128239.5|128317.6|128217.6|128365.5|128265.5|128307.1|128207.1|241
1652668800000|2022-05-16 02:40:00|128319.4|128219.4|128329.6|128229.6|128345.8|128245.8|128311.2|128211.2|281
1652669100000|2022-05-16 02:45:00|128327.6|128227.6|128321.6|128221.6|128352.1|128252.1|128303.4|128203.4|320
1652669400000|2022-05-16 02:50:00|128321.4|128221.4|128276.5|128176.5|128333|128233|128276.5|128176.5|309
1652669700000|2022-05-16 02:55:00|128278.3|128178.3|128255.8|128155.8|128308.9|128208.9|128220.2|128120.2|229
1652670000000|2022-05-16 03:00:00|128255.6|128155.6|128305.9|128205.9|128307.1|128207.1|128219.4|128119.4|297
1652670300000|2022-05-16 03:05:00|128309.5|128209.5|128336.9|128236.9|128338.2|128238.2|128281.1|128181.1|237
1652670600000|2022-05-16 03:10:00|128338.2|128238.2|128297.3|128197.3|128338.2|128238.2|128288.9|128188.9|203
1652670900000|2022-05-16 03:15:00|128298|128198|128351.9|128251.9|128357.7|128257.7|128297.3|128197.3|233
1652671200000|2022-05-16 03:20:00|128346.5|128246.5|128423.9|128323.9|128447.6|128347.6|128333.8|128233.8|383
1652671500000|2022-05-16 03:25:00|128424.2|128324.2|128436|128336|128467.1|128367.1|128409.8|128309.8|285
1652671800000|2022-05-16 03:30:00|128438|128338|128434.3|128334.3|128459.9|128359.9|128426.9|128326.9|250
1652672100000|2022-05-16 03:35:00|128434.5|128334.5|128471.1|128371.1|128475.8|128375.8|128434.5|128334.5|250
1652672400000|2022-05-16 03:40:00|128472|128372|128450.6|128350.6|128506.7|128406.7|128449.9|128349.9|259
1652672700000|2022-05-16 03:45:00|128450.8|128350.8|128489.6|128389.6|128491.3|128391.3|128449.8|128349.8|227
1652673000000|2022-05-16 03:50:00|128489.4|128389.4|128548.5|128448.5|128562.3|128462.3|128475.8|128375.8|313
1652673300000|2022-05-16 03:55:00|128553.3|128453.3|128576|128476|128580.4|128480.4|128503.1|128403.1|284
1652673600000|2022-05-16 04:00:00|128571.6|128471.6|128497.6|128397.6|128571.6|128471.6|128477.2|128377.2|277
1652673900000|2022-05-16 04:05:00|128502.6|128402.6|128505.6|128405.6|128513.8|128413.8|128478|128378|154
1652674200000|2022-05-16 04:10:00|128506.6|128406.6|128485.5|128385.5|128525.6|128425.6|128475.5|128375.5|162
1652674500000|2022-05-16 04:15:00|128485.7|128385.7|128504.1|128404.1|128525.5|128425.5|128485.5|128385.5|161
1652674800000|2022-05-16 04:20:00|128504.5|128404.5|128505.6|128405.6|128519|128419|128488|128388|167
1652675100000|2022-05-16 04:25:00|128504.6|128404.6|128498.5|128398.5|128525.2|128425.2|128490.9|128390.9|203
1652675400000|2022-05-16 04:30:00|128498.1|128398.1|128506.1|128406.1|128525.6|128425.6|128461.1|128361.1|217
1652675700000|2022-05-16 04:35:00|128506.6|128406.6|128494.6|128394.6|128508.9|128408.9|128474.1|128374.1|175
1652676000000|2022-05-16 04:40:00|128495.1|128395.1|128516.4|128416.4|128517.6|128417.6|128476.3|128376.3|224
1652676300000|2022-05-16 04:45:00|128515.4|128415.4|128512.5|128412.5|128517.5|128417.5|128499.3|128399.3|159
1652676600000|2022-05-16 04:50:00|128511|128411|128504.3|128404.3|128514|128414|128491|128391|177
1652676900000|2022-05-16 04:55:00|128503.3|128403.3|128448|128348|128510.3|128410.3|128444.5|128344.5|159
1652677200000|2022-05-16 05:00:00|128447.3|128347.3|128442.5|128342.5|128448.9|128348.9|128395.5|128295.5|267
1652677500000|2022-05-16 05:05:00|128452.1|128352.1|128452.4|128352.4|128505|128405|128448.1|128348.1|217
1652677800000|2022-05-16 05:10:00|128450.6|128350.6|128437.5|128337.5|128467.3|128367.3|128396.5|128296.5|294
1652678100000|2022-05-16 05:15:00|128436.1|128336.1|128472.4|128372.4|128482.5|128382.5|128423.5|128323.5|266
1652678400000|2022-05-16 05:20:00|128472.1|128372.1|128464.1|128364.1|128499.5|128399.5|128458.9|128358.9|332
1652678700000|2022-05-16 05:25:00|128487.1|128387.1|128490.4|128390.4|128533|128433|128465.4|128365.4|370
1652679000000|2022-05-16 05:30:00|128493.5|128393.5|128514.4|128414.4|128548.4|128448.4|128493.5|128393.5|182
1652679300000|2022-05-16 05:35:00|128515.5|128415.5|128465.5|128365.5|128515.5|128415.5|128428.1|128328.1|280
1652679600000|2022-05-16 05:40:00|128465.1|128365.1|128479|128379|128505.5|128405.5|128437.6|128337.6|321
1652679900000|2022-05-16 05:45:00|128479.4|128379.4|128463.6|128363.6|128510.4|128410.4|128458.7|128358.7|221
1652680200000|2022-05-16 05:50:00|128464.1|128364.1|128591.9|128491.9|128619|128495.4|128461.4|128361.4|336
1652680500000|2022-05-16 05:55:00|128595.9|128495.9|128617|128517|128650.3|128550.3|128589.2|128489.2|194
1652680800000|2022-05-16 06:00:00|128616.5|128516.5|128594.5|128494.5|128621.1|128521.1|128582.5|128482.5|249
1652681100000|2022-05-16 06:05:00|128594.7|128494.7|128595.5|128495.5|128605.5|128505.5|128575.5|128475.5|279
1652681400000|2022-05-16 06:10:00|128591.4|128491.4|128688.1|128588.1|128694.7|128594.7|128576.4|128476.4|381
1652681700000|2022-05-16 06:15:00|128687.1|128587.1|128540.5|128440.5|128691.3|128591.3|128503.5|128403.5|384
1652682000000|2022-05-16 06:20:00|128542.1|128442.1|128611|128511|128622.5|128522.5|128530.5|128430.5|244
1652682300000|2022-05-16 06:25:00|128612.5|128512.5|128480.2|128380.2|128630.2|128530.2|128470.9|128370.9|317
1652682600000|2022-05-16 06:30:00|128484.7|128384.7|128399.7|128299.7|128534.4|128414.4|128316.1|128195.1|214
1652682900000|2022-05-16 06:35:00|128400.7|128300.7|128441.2|128241.2|128441.3|128339.4|128387.4|128238.2|141
1652683200000|2022-05-16 06:40:00|128441.8|128241.8|128448.7|128348.7|128477.2|128373.9|128398.8|128241.8|62
1652683500000|2022-05-16 06:45:00|128445.7|128345.7|128433.5|128333.5|128453.3|128353.3|128419.3|128319.3|42
1652683800000|2022-05-16 06:50:00|128427.2|128327.2|128504.6|128404.6|128509.9|128409.9|128421.4|128321.4|26
1652684100000|2022-05-16 06:55:00|128530.3|128430.3|128515.1|128415.1|128540.3|128440.3|128504.6|128404.6|15
1652684400000|2022-05-16 07:00:00|128510.2|128410.2|128422.3|128322.3|128511.7|128411.7|128416.3|128316.3|27
1652684700000|2022-05-16 07:05:00|128422.8|128322.8|128488.5|128388.5|128489.6|128389.6|128422.8|128322.8|39
1652685000000|2022-05-16 07:10:00|128488|128388|128513.7|128413.7|128541.7|128413.7|128488|128331.1|27
1652685300000|2022-05-16 07:15:00|128510.7|128410.7|128508|128408|128511.7|128411.7|128507|128407|6
1652685600000|2022-05-16 07:20:00|128513.5|128413.5|128538.8|128438.8|128549.3|128449.3|128493.3|128393.3|26
1652685900000|2022-05-16 07:25:00|128538.5|128438.5|128518.5|128418.5|128538.8|128438.8|128461.1|128361.1|31
1652686200000|2022-05-16 07:30:00|128535.1|128435.1|128549.1|128449.1|128560.1|128460.1|128535.1|128435.1|20
1652686500000|2022-05-16 07:35:00|128551.1|128451.1|128553.1|128453.1|128553.1|128453.1|128506.5|128406.5|25
1652686800000|2022-05-16 07:40:00|128549.1|128449.1|128527.5|128427.5|128549.1|128449.1|128527.5|128427.5|2
1652687100000|2022-05-16 07:45:00|128530.1|128430.1|128545.5|128445.5|128545.5|128445.5|128511.4|128411.4|5
1652687400000|2022-05-16 07:50:00|128525.4|128425.4|128539.1|128439.1|128539.1|128439.1|128519.4|128419.4|9
1652687700000|2022-05-16 07:55:00|128515.9|128415.9|128516.4|128416.4|128516.4|128416.4|128515.9|128415.9|2
1652688000000|2022-05-16 08:00:00|128515.5|128415.5|128553.1|128453.1|128580.1|128480.1|128515.5|128415.5|12
1652688300000|2022-05-16 08:05:00|128545.1|128445.1|128573.2|128473.2|128575.9|128475.9|128540.4|128440.4|5
1652688600000|2022-05-16 08:10:00|128574.9|128474.9|128522.3|128422.3|128574.9|128474.9|128509.2|128409.2|28
1652688900000|2022-05-16 08:15:00|128522.8|128422.8|128520.5|128420.5|128545.1|128445.1|128508.7|128408.7|19
1652689200000|2022-05-16 08:20:00|128521|128421|128531.1|128431.1|128531.8|128431.8|128521|128421|14
1652689500000|2022-05-16 08:25:00|128532.8|128432.8|128538.4|128438.4|128542|128442|128532.8|128432.8|3
1652689800000|2022-05-16 08:30:00|128538.5|128438.5|128597.5|128397.5|128620.8|128469.3|128531|128397.4|41
1652690100000|2022-05-16 08:35:00|128597.4|128397.4|128541.9|128441.9|128597.5|128491.5|128524.9|128397.4|32
1652690400000|2022-05-16 08:40:00|128585.9|128485.9|128571.4|128471.4|128601.8|128501.8|128540.4|128397.3|42
1652690700000|2022-05-16 08:45:00|128571.5|128471.5|128538.9|128438.9|128571.5|128471.5|128538.9|128438.9|22
1652691000000|2022-05-16 08:50:00|128539|128439|128538.3|128438.3|128539|128439|128537.9|128437.9|27
1652691300000|2022-05-16 08:55:00|128537.9|128437.9|128521|128421|128538|128438|128521|128421|15
1652691600000|2022-05-16 09:00:00|128521.2|128421.2|128539.4|128439.4|128622.1|128486.5|128521.2|128413.1|35
1652691900000|2022-05-16 09:05:00|128554|128454|128539.4|128439.4|128612.1|128455|128539.4|128412.1|30
1652692200000|2022-05-16 09:10:00|128539.5|128439.5|128535.9|128435.9|128622|128457|128535.9|128421.9|25
1652692500000|2022-05-16 09:15:00|128536.3|128436.3|128536.3|128436.3|128536.4|128436.4|128536.3|128436.3|9
1652692800000|2022-05-16 09:20:00|128536.4|128436.4|128537.3|128437.3|128537.4|128437.4|128536.3|128436.3|13
1652693100000|2022-05-16 09:25:00|128540.3|128440.3|128547.7|128447.7|128547.7|128447.7|128538.3|128438.3|16
1652693400000|2022-05-16 09:30:00|128547.6|128447.6|128609.5|128509.5|128611.3|128511.3|128537.9|128437.9|21
1652693700000|2022-05-16 09:35:00|128609.2|128509.2|128597.2|128497.2|128609.2|128509.2|128597.2|128497.2|23
1652694000000|2022-05-16 09:40:00|128599.4|128499.4|128596.7|128496.7|128599.4|128499.4|128596.7|128496.7|6
1652695500000|2022-05-16 10:05:00|128593.1|128493.1|128593.1|128493.1|128593.1|128493.1|128593.1|128493.1|1
1652695800000|2022-05-16 10:10:00|128591|128491|128593.6|128493.6|128593.8|128493.8|128590.2|128490.2|23
1652696100000|2022-05-16 10:15:00|128594.7|128494.7|128600|128500|128600|128500|128593.6|128493.6|6
1652696400000|2022-05-16 10:20:00|128597|128497|128599.1|128499.1|128601|128501|128597|128497|6
1652696700000|2022-05-16 10:25:00|128600.7|128500.7|128601.1|128501.1|128606|128506|128599|128499|5
1652697000000|2022-05-16 10:30:00|128602.1|128502.1|128600.2|128500.2|128602.1|128502.1|128600.2|128500.2|3
1652697300000|2022-05-16 10:35:00|128602.1|128502.1|128593|128493|128602.1|128502.1|128593|128493|6
1652697600000|2022-05-16 10:40:00|128593.1|128493.1|128593|128493|128593.1|128493.1|128593|128493|2
1652697900000|2022-05-16 10:45:00|128597.4|128497.4|128600.9|128500.9|128600.9|128500.9|128597.4|128497.4|4
1652698200000|2022-05-16 10:50:00|128601|128501|128605.2|128505.2|128607.4|128507.4|128601|128501|6
1652698500000|2022-05-16 10:55:00|128605|128505|128599.5|128499.5|128605|128505|128599.5|128499.5|9
1652698800000|2022-05-16 11:00:00|128608|128508|128606.5|128506.5|128613|128513|128606.5|128506.5|26
1652699100000|2022-05-16 11:05:00|128608.5|128508.5|128608.5|128508.5|128608.5|128508.5|128608.5|128508.5|1
1652699400000|2022-05-16 11:10:00|128608|128508|128617.1|128517.1|128621.6|128521.6|128608|128508|33
1652699700000|2022-05-16 11:15:00|128585|128485|128569.5|128469.5|128587.4|128487.4|128566.8|128466.8|39
1652700000000|2022-05-16 11:20:00|128569|128469|128568.5|128368.5|128574.1|128469|128521|128367.1|67
1652700300000|2022-05-16 11:25:00|128568.6|128368.6|128581|128381|128581.5|128427.5|128521|128346.9|57
1652700600000|2022-05-16 11:30:00|128581.5|128381.5|128536.5|128436.5|128616|128452.5|128536.5|128381.5|112
1652700900000|2022-05-16 11:35:00|128538.5|128438.5|128427.7|128327.7|128610.5|128461|128422.4|128295.1|59
1652701200000|2022-05-16 11:40:00|128428|128328|128424.7|128324.7|128428|128328|128376.7|128276.7|65
1652701500000|2022-05-16 11:45:00|128424.2|128324.2|128404|128304|128426.7|128326.7|128401.5|128301.5|28
1652701800000|2022-05-16 11:50:00|128404.5|128304.5|128404.5|128304.5|128405|128305|128403.4|128303.4|44
1652702100000|2022-05-16 11:55:00|128404.4|128304.4|128508.5|128308.5|128508.5|128373|128404.4|128304.4|54
1652702400000|2022-05-16 12:00:00|128510|128310|128508.5|128308.5|128510.1|128310.1|128507.9|128307.9|15
1652702700000|2022-05-16 12:05:00|128495|128295|128485|128385|128501|128385.6|128465|128295|30
1652703000000|2022-05-16 12:10:00|128485.1|128385.1|128422|128322|128485.1|128385.1|128420|128320|48
1652703300000|2022-05-16 12:15:00|128422.5|128322.5|128417|128317|128488|128322.5|128416.4|128260.6|64
1652703600000|2022-05-16 12:20:00|128416.7|128316.7|128420.2|128320.2|128423.9|128323.9|128416.7|128316.7|22
1652703900000|2022-05-16 12:25:00|128420.4|128320.4|128404.5|128304.5|128420.4|128320.4|128395|128295|15
1652704200000|2022-05-16 12:30:00|128408.1|128308.1|128410.1|128310.1|128424.4|128324.4|128407|128307|55
1652704500000|2022-05-16 12:35:00|128410.5|128310.5|128379.1|128279.1|128412.5|128312.5|128377.1|128277.1|21
1652704800000|2022-05-16 12:40:00|128368|128268|128312.4|128212.4|128379.6|128279.6|128311.9|128211.9|34
1652705100000|2022-05-16 12:45:00|128312.5|128212.5|128317.9|128217.9|128318.4|128218.4|128311.9|128211.9|22
1652705400000|2022-05-16 12:50:00|128318|128218|128281|128181|128342.4|128242.4|128214|128114|48
1652705700000|2022-05-16 12:55:00|128276|128176|128268.5|128168.5|128316|128190.2|128228.5|128108.6|58
1652706000000|2022-05-16 13:00:00|128268.4|128168.4|128268.5|128168.5|128340.5|128192.8|128252|128131.1|62
1652706300000|2022-05-16 13:05:00|128261.6|128161.6|128230.2|128130.2|128261.6|128161.6|128225.9|128125.9|40
1652706600000|2022-05-16 13:10:00|128229.2|128129.2|128232.7|128132.7|128232.7|128132.7|128226.7|128126.7|15
1652706900000|2022-05-16 13:15:00|128231.2|128131.2|128244|128144|128258.5|128158.5|128231.2|128131.2|48
1652707200000|2022-05-16 13:20:00|128243.5|128143.5|128265.9|128165.9|128265.9|128165.9|128219.5|128119.5|34
1652707500000|2022-05-16 13:25:00|128263.4|128163.4|128269.5|128169.5|128273|128173|128251.5|128151.5|49
1652707800000|2022-05-16 13:30:00|128269|128169|128364.1|128164.1|128365.5|128215.5|128269|128159.1|99
1652708100000|2022-05-16 13:35:00|128360.8|128160.8|128351.9|128151.9|128367|128167|128351.9|128151.9|41
1652708400000|2022-05-16 13:40:00|128329.1|128129.1|128234.1|128134.1|128329.1|128134.1|128232.3|128077.5|27
1652708700000|2022-05-16 13:45:00|128233.4|128133.4|128345.1|128145.1|128364.9|128192.9|128227.3|128079|73
1652709000000|2022-05-16 13:50:00|128345.6|128145.6|128366.5|128166.5|128375.5|128200.3|128291.8|128145.6|35
1652709300000|2022-05-16 13:55:00|128367.5|128167.5|128367.5|128167.5|128386|128224.5|128313.7|128161|85
1652709600000|2022-05-16 14:00:00|128365.5|128165.5|128314|128214|128381.3|128233.4|128292|128162.5|58
1652709900000|2022-05-16 14:05:00|128314.5|128214.5|128388.5|128188.5|128388.5|128238|128312.8|128153.2|58
1652710200000|2022-05-16 14:10:00|128389|128189|128286|128186|128389.5|128201.1|128285.3|128143.5|38
1652710500000|2022-05-16 14:15:00|128339.5|128139.5|128344.5|128144.5|128351.5|128151.5|128339.3|128139.3|93
1652710800000|2022-05-16 14:20:00|128343.5|128143.5|128334.5|128134.5|128351.5|128190.5|128285|128134.5|152
1652711100000|2022-05-16 14:25:00|128336.5|128136.5|128298.1|128098.1|128345.5|128145.5|128233.8|128098.1|169
1652711400000|2022-05-16 14:30:00|128298.6|128098.6|128292.3|128092.3|128307.5|128107.5|128289.1|128089.1|66
1652711700000|2022-05-16 14:35:00|128289.7|128089.7|128301.1|128101.1|128310.5|128110.5|128272.3|128072.3|91
1652712000000|2022-05-16 14:40:00|128300.6|128100.6|128290.1|128090.1|128300.6|128100.6|128286.7|128086.7|99
1652712300000|2022-05-16 14:45:00|128292.1|128092.1|128244.5|128144.5|128301|128145|128243|128073|100
1652712600000|2022-05-16 14:50:00|128235.1|128135.1|128331|128131|128352.2|128206|128225.1|128097|99
1652712900000|2022-05-16 14:55:00|128331.5|128131.5|128286|128186|128331.5|128191|128281|128130.5|32
1652713200000|2022-05-16 15:00:00|128287.5|128187.5|128316.5|128216.5|128323.5|128223.5|128287.5|128187.5|47
1652713500000|2022-05-16 15:05:00|128318.5|128218.5|128335.5|128235.5|128349.5|128249.5|128317.5|128217.5|73
1652713800000|2022-05-16 15:10:00|128338|128238|128373.1|128173.1|128389.5|128269|128338|128169.1|51
1652714100000|2022-05-16 15:15:00|128374.1|128174.1|128374.1|128174.1|128377.1|128177.1|128374.1|128174.1|8
1652714700000|2022-05-16 15:25:00|128375.1|128175.1|128375.7|128175.7|128375.7|128175.7|128375.1|128175.1|3
1652715000000|2022-05-16 15:30:00|128376.2|128176.2|128375.1|128175.1|128376.7|128176.7|128375.1|128175.1|3
1652715300000|2022-05-16 15:35:00|128373.4|128173.4|128320|128220|128373.4|128221.9|128319.9|128172.4|11
1652715600000|2022-05-16 15:40:00|128321|128221|128364.5|128164.5|128364.5|128225|128319.3|128162.8|29
1652716200000|2022-05-16 15:50:00|128379.1|128179.1|128349.5|128149.5|128379.1|128234.5|128309.8|128147.5|34
1652716500000|2022-05-16 15:55:00|128350|128150|128352.8|128152.8|128359.5|128159.5|128345.8|128145.8|29
1652716800000|2022-05-16 16:00:00|128352|128152|128328.1|128128.1|128352.8|128152.8|128327.6|128127.6|17
1652717100000|2022-05-16 16:05:00|128330.1|128130.1|128347.3|128147.3|128347.3|128147.3|128328.5|128128.5|24
1652717400000|2022-05-16 16:10:00|128346.5|128146.5|128349|128149|128349|128149|128346.5|128146.5|3
1652718600000|2022-05-16 16:30:00|128349.1|128149.1|128346|128146|128349.1|128149.1|128346|128146|16
1652718900000|2022-05-16 16:35:00|128345.6|128145.6|128345.6|128145.6|128345.6|128145.6|128344.6|128144.6|6
1652719200000|2022-05-16 16:40:00|128346.1|128146.1|128345.6|128145.6|128346.1|128146.1|128345.6|128145.6|18
1652719500000|2022-05-16 16:45:00|128346.1|128146.1|128346.4|128146.4|128346.4|128146.4|128346.1|128146.1|2
1652719800000|2022-05-16 16:50:00|128328.5|128128.5|128355.6|128155.6|128355.6|128155.6|128321.5|128121.5|36
1652720100000|2022-05-16 16:55:00|128355.1|128155.1|128355.1|128155.1|128356.6|128156.6|128354.1|128154.1|17
1652720400000|2022-05-16 17:00:00|128354.1|128154.1|128343.9|128143.9|128355.6|128155.6|128343.9|128143.9|12
1652720700000|2022-05-16 17:05:00|128343.4|128143.4|128263|128063|128351.1|128151.1|128262|128062|19
1652721000000|2022-05-16 17:10:00|128263.4|128063.4|128318.6|128118.6|128318.6|128148|128240.5|128061.4|65
1652721300000|2022-05-16 17:15:00|128319.1|128119.1|128331.9|128131.9|128331.9|128131.9|128308.3|128108.3|17
1652721600000|2022-05-16 17:20:00|128330.6|128130.6|128331.9|128131.9|128331.9|128131.9|128330.6|128130.6|3
1652722500000|2022-05-16 17:35:00|128331.1|128131.1|128305.3|128105.3|128331.9|128131.9|128305.3|128105.3|4
1652722800000|2022-05-16 17:40:00|128305.5|128105.5|128308|128108|128308|128108|128305.3|128105.3|22
1652723100000|2022-05-16 17:45:00|128307.5|128107.5|128308|128108|128308.6|128108.6|128305.6|128105.6|22
1652723400000|2022-05-16 17:50:00|128308.5|128108.5|128281.1|128081.1|128310|128110|128281.1|128081.1|18
1652723700000|2022-05-16 17:55:00|128280.8|128080.8|128280.5|128080.5|128281|128081|128280|128080|15
1652724000000|2022-05-16 18:00:00|128279.5|128079.5|128278.5|128078.5|128279.5|128079.5|128278.5|128078.5|6
1652724300000|2022-05-16 18:05:00|128279.5|128079.5|128278|128078|128280.3|128080.3|128278|128078|8
1652724600000|2022-05-16 18:10:00|128278.5|128078.5|128278|128078|128278.5|128078.5|128278|128078|2
1652725200000|2022-05-16 18:20:00|128269.5|128069.5|128259.9|128059.9|128269.5|128069.5|128258.5|128058.5|34
1652725500000|2022-05-16 18:25:00|128260.4|128060.4|128262.9|128062.9|128262.9|128062.9|128259.4|128059.4|12
1652725800000|2022-05-16 18:30:00|128211.6|128011.6|128256|128056|128260.4|128060.4|128211.6|128011.6|42
1652726100000|2022-05-16 18:35:00|128257|128057|128242.1|128042.1|128257.5|128057.5|128153.6|128033.5|64
1652726400000|2022-05-16 18:40:00|128241.6|128041.6|128241.6|128041.6|128241.6|128041.6|128241.6|128041.6|1
1652726700000|2022-05-16 18:45:00|128217|128017|128200.6|128000.6|128217.1|128017.1|128198.6|127998.6|12
1652727000000|2022-05-16 18:50:00|128193.6|127993.6|128123|128023|128200|128024|128123|127968.1|40
1652727300000|2022-05-16 18:55:00|128123.5|128023.5|128127.9|128027.9|128134.6|128034.6|128123|128023|42
1652742000000|2022-05-16 23:00:00|128195|127995|128195|127995|128195|127995|128195|127995|1
1652745600000|2022-05-17 00:00:00|128244.5|127884.5|127985.8|127785.8|128252.5|127947.1|127971.2|127771.2|184
1652745900000|2022-05-17 00:05:00|127988.5|127788.5|127911|127811|128060.5|127860.5|127902.3|127769.5|306
1652746200000|2022-05-17 00:10:00|127908.5|127808.5|127882.5|127782.5|127934|127834|127871|127771|327
1652746500000|2022-05-17 00:15:00|127883.5|127783.5|127877.2|127777.2|127928.5|127828.5|127833.5|127733.5|354
1652746800000|2022-05-17 00:20:00|127878.2|127778.2|127871.1|127771.1|127907.5|127807.5|127849.6|127749.6|391
1652747100000|2022-05-17 00:25:00|127870.9|127770.9|127861.5|127761.5|127891|127791|127834.5|127734.5|310
1652747400000|2022-05-17 00:30:00|127860.9|127760.9|127906.6|127806.6|127921.6|127821.6|127854.8|127754.8|331
1652747700000|2022-05-17 00:35:00|127905.4|127805.4|127907.5|127807.5|127942.5|127842.5|127888|127788|260
1652748000000|2022-05-17 00:40:00|127907.2|127807.2|127871.4|127771.4|127907.2|127807.2|127854.5|127754.5|336
1652748300000|2022-05-17 00:45:00|127870.5|127770.5|127849.6|127749.6|127877|127777|127804.6|127704.6|284
1652748600000|2022-05-17 00:50:00|127848.1|127748.1|127813.1|127713.1|127849.6|127749.6|127783.1|127683.1|370
1652748900000|2022-05-17 00:55:00|127815.9|127715.9|127877.8|127777.8|127891.6|127791.6|127804.4|127704.4|359
1652749200000|2022-05-17 01:00:00|127879.3|127779.3|127886.9|127786.9|127897.8|127797.8|127846.1|127746.1|357
1652749500000|2022-05-17 01:05:00|127887.4|127787.4|127883.2|127783.2|127899.5|127799.5|127872.4|127772.4|296
1652749800000|2022-05-17 01:10:00|127888.5|127788.5|127851.7|127751.7|127890|127790|127791.1|127691.1|353
1652750100000|2022-05-17 01:15:00|127853.4|127753.4|127899.1|127799.1|127921.1|127821.1|127846.2|127746.2|316
1652750400000|2022-05-17 01:20:00|127898.6|127798.6|127817.1|127717.1|127905.2|127805.2|127817.1|127717.1|457
1652750700000|2022-05-17 01:25:00|127818.1|127718.1|127799.8|127699.8|127822.4|127722.4|127747.9|127647.9|335
1652751000000|2022-05-17 01:30:00|127800.3|127700.3|127765.5|127665.5|127834.5|127734.5|127741.8|127641.8|483
1652751300000|2022-05-17 01:35:00|127767.8|127667.8|127736|127636|127772.1|127672.1|127694|127594|558
1652751600000|2022-05-17 01:40:00|127735.5|127635.5|127801|127701|127812.5|127712.5|127734.5|127634.5|418
1652751900000|2022-05-17 01:45:00|127800.5|127700.5|127799.5|127699.5|127809|127709|127782.3|127682.3|380
1652752200000|2022-05-17 01:50:00|127794.7|127694.7|127812.4|127712.4|127826.1|127726.1|127780.2|127680.2|288
1652752500000|2022-05-17 01:55:00|127812.9|127712.9|127793.8|127693.8|127812.9|127712.9|127761.1|127661.1|359
1652752800000|2022-05-17 02:00:00|127793.5|127693.5|127860.5|127760.5|127871.5|127771.5|127778.3|127678.3|378
1652753100000|2022-05-17 02:05:00|127860.1|127760.1|127902|127802|127911.3|127811.3|127840.1|127740.1|287
1652753400000|2022-05-17 02:10:00|127902.1|127802.1|127921.2|127821.2|127934.8|127834.8|127900.5|127800.5|218
1652753700000|2022-05-17 02:15:00|127920.9|127820.9|127945|127845|127947.2|127847.2|127902|127802|186
1652754000000|2022-05-17 02:20:00|127944.7|127844.7|127898.2|127798.2|127948.3|127848.3|127896.9|127796.9|124
1652754300000|2022-05-17 02:25:00|127897.7|127797.7|127850.5|127750.5|127921.2|127821.2|127846.3|127746.3|204
1652754600000|2022-05-17 02:30:00|127854.1|127754.1|127860.7|127760.7|127872.2|127772.2|127827.5|127727.5|246
1652754900000|2022-05-17 02:35:00|127860.2|127760.2|127869.7|127769.7|127883|127783|127839.5|127739.5|191
1652755200000|2022-05-17 02:40:00|127873.4|127773.4|127903.7|127803.7|127903.7|127803.7|127868.4|127768.4|173
1652755500000|2022-05-17 02:45:00|127903.2|127803.2|127876.2|127776.2|127915|127815|127875.1|127775.1|148
1652755800000|2022-05-17 02:50:00|127875.1|127775.1|127898.9|127798.9|127914.5|127814.5|127869.8|127769.8|180
1652756100000|2022-05-17 02:55:00|127899.4|127799.4|127930.5|127830.5|127930.9|127830.9|127899.4|127799.4|184
1652756400000|2022-05-17 03:00:00|127929.9|127829.9|127994.9|127894.9|128015|127915|127925.2|127825.2|292
1652756700000|2022-05-17 03:05:00|127994.4|127894.4|128000|127900|128012.1|127912.1|127974.8|127874.8|285
1652757000000|2022-05-17 03:10:00|127998.1|127898.1|128032.4|127932.4|128045.2|127945.2|127968.4|127868.4|264
1652757300000|2022-05-17 03:15:00|128031.1|127931.1|128011.1|127911.1|128034.4|127934.4|128002.4|127902.4|188
1652757600000|2022-05-17 03:20:00|128008|127908|127950.5|127850.5|128008|127908|127950.5|127850.5|121
1652757900000|2022-05-17 03:25:00|127949.4|127849.4|127932.4|127832.4|127959|127859|127931.5|127831.5|181
1652758200000|2022-05-17 03:30:00|127937.5|127837.5|127916.1|127816.1|127937.5|127837.5|127899.5|127799.5|160
1652758500000|2022-05-17 03:35:00|127910|127810|127893.2|127793.2|127930.5|127830.5|127886.1|127786.1|163
1652758800000|2022-05-17 03:40:00|127899.1|127799.1|127891.5|127791.5|127906.7|127806.7|127863.7|127763.7|166
1652759100000|2022-05-17 03:45:00|127892.1|127792.1|127865.8|127765.8|127898|127798|127843.1|127743.1|212
1652759400000|2022-05-17 03:50:00|127866.6|127766.6|127896.8|127796.8|127904.2|127804.2|127865.5|127765.5|188
1652759700000|2022-05-17 03:55:00|127893|127793|127885.7|127785.7|127896|127796|127881|127781|78
1652760000000|2022-05-17 04:00:00|127884.9|127784.9|127856.1|127756.1|127884.9|127784.9|127853.5|127753.5|68
1652760300000|2022-05-17 04:05:00|127853.5|127753.5|127836.7|127736.7|127857.4|127757.4|127836.7|127736.7|105
1652760600000|2022-05-17 04:10:00|127837.2|127737.2|127837.5|127737.5|127845.9|127745.9|127806.5|127706.5|246
1652760900000|2022-05-17 04:15:00|127836.9|127736.9|127830.1|127730.1|127845.7|127745.7|127809.4|127709.4|160
1652761200000|2022-05-17 04:20:00|127825|127725|127826.1|127726.1|127840|127740|127801.5|127701.5|138
1652761500000|2022-05-17 04:25:00|127830.1|127730.1|127856.5|127756.5|127876.1|127776.1|127826.1|127726.1|133
1652761800000|2022-05-17 04:30:00|127854.2|127754.2|127843.5|127743.5|127876.1|127776.1|127831.4|127731.4|140
1652762100000|2022-05-17 04:35:00|127843.7|127743.7|127838.2|127738.2|127843.7|127743.7|127814.1|127714.1|157
1652762400000|2022-05-17 04:40:00|127837.7|127737.7|127858.5|127758.5|127873.1|127773.1|127836.4|127736.4|158
1652762700000|2022-05-17 04:45:00|127856.4|127756.4|127819.4|127719.4|127868.5|127768.5|127817.7|127717.7|158
1652763000000|2022-05-17 04:50:00|127817.7|127717.7|127737.2|127637.2|127826|127726|127728.9|127628.9|192
1652763300000|2022-05-17 04:55:00|127736.4|127636.4|127789.5|127689.5|127820.5|127720.5|127736.2|127636.2|227
1652763600000|2022-05-17 05:00:00|127790.5|127690.5|127730.9|127630.9|127791.4|127691.4|127723.1|127623.1|306
1652763900000|2022-05-17 05:05:00|127727.2|127627.2|127697|127597|127730.4|127630.4|127670.1|127570.1|295
1652764200000|2022-05-17 05:10:00|127691.7|127591.7|127683.9|127583.9|127704.1|127604.1|127653.9|127553.9|295
1652764500000|2022-05-17 05:15:00|127684.5|127584.5|127679.1|127579.1|127688.1|127588.1|127637.4|127537.4|221
1652764800000|2022-05-17 05:20:00|127685.1|127585.1|127694.5|127594.5|127704|127604|127679.4|127579.4|195
1652765100000|2022-05-17 05:25:00|127694|127594|127650.5|127550.5|127694|127594|127650|127550|126
1652765400000|2022-05-17 05:30:00|127652.7|127552.7|127724.7|127624.7|127725.1|127625.1|127650.2|127550.2|210
1652765700000|2022-05-17 05:35:00|127720.9|127620.9|127754.5|127654.5|127754.5|127654.5|127720.9|127620.9|200
1652766000000|2022-05-17 05:40:00|127758.1|127658.1|127755.5|127655.5|127760.9|127660.9|127743.9|127643.9|104
1652766300000|2022-05-17 05:45:00|127755|127655|127687.9|127587.9|127755|127655|127687.4|127587.4|282
1652766600000|2022-05-17 05:50:00|127687.8|127587.8|127546.6|127446.6|127687.8|127587.8|127520.2|127420.2|351
1652766900000|2022-05-17 05:55:00|127548.3|127448.3|127530.5|127430.5|127591|127491|127510.1|127410.1|377
1652767200000|2022-05-17 06:00:00|127523|127423|127551|127451|127592.5|127492.5|127523|127423|292
1652767500000|2022-05-17 06:05:00|127553|127453|127506.5|127406.5|127555|127455|127486.6|127386.6|279
1652767800000|2022-05-17 06:10:00|127506|127406|127499.9|127399.9|127553|127453|127499.9|127399.9|246
1652768100000|2022-05-17 06:15:00|127500.5|127400.5|127560.8|127460.8|127574.7|127474.7|127493.5|127393.5|241
1652768400000|2022-05-17 06:20:00|127560.7|127460.7|127533.7|127433.7|127582.4|127482.4|127522.4|127422.4|274
1652768700000|2022-05-17 06:25:00|127541.5|127441.5|127574.5|127474.5|127576.2|127476.2|127492.5|127392.5|253
1652769000000|2022-05-17 06:30:00|127574|127474|127566.5|127466.5|127658|127517|127562.7|127453.9|196
1652769300000|2022-05-17 06:35:00|127571.2|127471.2|127527.5|127427.5|127598.7|127498.7|127519.4|127419.4|77
1652769600000|2022-05-17 06:40:00|127527.1|127427.1|127404.5|127304.5|127529|127429|127404.5|127304.5|123
1652769900000|2022-05-17 06:45:00|127405.5|127305.5|127345.7|127245.7|127438|127338|127306.6|127206.6|149
1652770200000|2022-05-17 06:50:00|127325.9|127225.9|127468.5|127368.5|127514.5|127408.5|127319.5|127219.5|162
1652770500000|2022-05-17 06:55:00|127467|127367|127431|127331|127591.1|127391.1|127394.5|127294.5|28
1652770800000|2022-05-17 07:00:00|127435|127335|127415.1|127315.1|127448.9|127348.9|127373.1|127273.1|46
1652771100000|2022-05-17 07:05:00|127410.6|127310.6|127288.5|127188.5|127410.6|127310.6|127288.5|127188.5|21
1652771400000|2022-05-17 07:10:00|127300.5|127200.5|127294|127194|127335|127235|127290.5|127190.5|22
1652771700000|2022-05-17 07:15:00|127299.1|127199.1|127343|127243|127349|127249|127299.1|127199.1|63
1652772000000|2022-05-17 07:20:00|127342|127242|127360.4|127260.4|127370|127270|127342|127242|47
1652772300000|2022-05-17 07:25:00|127359.4|127259.4|127342|127242|127362|127262|127341|127241|26
1652772600000|2022-05-17 07:30:00|127341.4|127241.4|127317.7|127217.7|127345.2|127245.2|127317.7|127217.7|34
1652772900000|2022-05-17 07:35:00|127324.6|127224.6|127387.5|127287.5|127391.5|127291.5|127313|127213|47
1652773200000|2022-05-17 07:40:00|127387|127287|127423|127323|127445.8|127345.8|127377|127277|78
1652773500000|2022-05-17 07:45:00|127414.5|127314.5|127406.5|127306.5|127448.9|127348.9|127405.3|127305.3|30
1652773800000|2022-05-17 07:50:00|127405.1|127305.1|127360|127260|127411.1|127311.1|127359|127259|45
1652774100000|2022-05-17 07:55:00|127355.5|127255.5|127361.5|127261.5|127364|127264|127342|127242|16
1652774400000|2022-05-17 08:00:00|127357.5|127257.5|127257.5|127157.5|127383.5|127283.5|127252.6|127152.6|72
1652774700000|2022-05-17 08:05:00|127251.9|127151.9|127236.1|127136.1|127279.5|127179.5|127232.6|127132.6|51
1652775000000|2022-05-17 08:10:00|127235.1|127135.1|127060.5|126960.5|127235.1|127135.1|127060.5|126960.5|120
1652775300000|2022-05-17 08:15:00|127052.6|126952.6|127050.1|126950.1|127075.6|126975.6|127014|126914|57
1652775600000|2022-05-17 08:20:00|127048.5|126948.5|127100.9|127000.9|127117.5|127017.5|127045.1|126945.1|55
1652775900000|2022-05-17 08:25:00|127100.5|127000.5|127035|126935|127116.5|127016.5|127027.5|126927.5|68
1652776200000|2022-05-17 08:30:00|127035.1|126935.1|127120.5|127020.5|127122.5|127022.5|127035.1|126935.1|29
1652776500000|2022-05-17 08:35:00|127121|127021|127124.2|127024.2|127141.5|127041.5|127113.5|127013.5|50
1652776800000|2022-05-17 08:40:00|127123.7|127023.7|127070.8|126970.8|127125.5|127025.5|127066|126966|49
1652777100000|2022-05-17 08:45:00|127069.2|126969.2|127072.5|126972.5|127083.9|126983.9|127032.5|126932.5|74
1652777400000|2022-05-17 08:50:00|127076.1|126976.1|127154.5|127054.5|127155.5|127055.5|127076.1|126976.1|46
1652777700000|2022-05-17 08:55:00|127155|127055|127143|127043|127157.5|127057.5|127126|127026|166
1652778000000|2022-05-17 09:00:00|127142.5|127042.5|127210.5|127110.5|127229.5|127129.5|127139.5|127039.5|191
1652778300000|2022-05-17 09:05:00|127209.5|127109.5|127210.5|127110.5|127210.5|127110.5|127209|127109|4
1652778600000|2022-05-17 09:10:00|127192.5|127092.5|127169.6|127069.6|127194.5|127094.5|127147.1|127047.1|25
1652778900000|2022-05-17 09:15:00|127170.1|127070.1|127201.4|127101.4|127210.5|127110.5|127143.9|127043.9|62
1652779200000|2022-05-17 09:20:00|127201.1|127101.1|127290.1|127190.1|127300.5|127200.5|127199.5|127099.5|32
1652779500000|2022-05-17 09:25:00|127278.1|127178.1|127310.5|127210.5|127311.1|127211.1|127275.1|127175.1|21
1652779800000|2022-05-17 09:30:00|127307.5|127207.5|127325|127225|127330.7|127230.7|127307|127207|35
1652780100000|2022-05-17 09:35:00|127324.5|127224.5|127201.7|127101.7|127324.5|127224.5|127177.1|127077.1|103
1652780400000|2022-05-17 09:40:00|127216.3|127116.3|127255.3|127155.3|127268.3|127168.3|127216.3|127116.3|24
1652780700000|2022-05-17 09:45:00|127268.3|127168.3|127284|127184|127292.4|127192.4|127268.3|127168.3|19
1652781000000|2022-05-17 09:50:00|127286|127186|127295.5|127195.5|127295.5|127195.5|127286|127186|10
1652781300000|2022-05-17 09:55:00|127292.5|127192.5|127271.5|127171.5|127292.5|127192.5|127268.5|127168.5|8
1652781600000|2022-05-17 10:00:00|127273.1|127173.1|127223.5|127123.5|127273.1|127173.1|127203.2|127103.2|44
1652781900000|2022-05-17 10:05:00|127225|127125|127270.5|127170.5|127270.5|127170.5|127224.1|127124.1|11
1652782200000|2022-05-17 10:10:00|127261.5|127161.5|127233.5|127133.5|127261.5|127161.5|127232.1|127132.1|15
1652782500000|2022-05-17 10:15:00|127232.1|127132.1|126956.9|126856.9|127239.5|127139.5|126956.9|126856.9|91
1652782800000|2022-05-17 10:20:00|126958.6|126858.6|126963|126863|127003.7|126903.7|126948.3|126848.3|197
1652783100000|2022-05-17 10:25:00|126963.5|126863.5|126947.3|126847.3|126973.6|126873.6|126924.9|126824.9|118
1652783400000|2022-05-17 10:30:00|126947.8|126847.8|126968.9|126868.9|126976.9|126876.9|126931.5|126831.5|55
1652783700000|2022-05-17 10:35:00|126969|126869|126943.8|126843.8|126969.6|126869.6|126933.7|126833.7|47
1652784000000|2022-05-17 10:40:00|126944.1|126844.1|126907.1|126807.1|126995.1|126895.1|126907.1|126807.1|108
1652784300000|2022-05-17 10:45:00|126911.1|126811.1|126904.1|126804.1|126928.2|126828.2|126903.7|126803.7|34
1652784600000|2022-05-17 10:50:00|126908.1|126808.1|126916.1|126816.1|126927.5|126827.5|126905.6|126805.6|30
1652784900000|2022-05-17 10:55:00|126920.6|126820.6|126962.8|126862.8|126962.8|126862.8|126920.6|126820.6|65
1652785200000|2022-05-17 11:00:00|126962.7|126862.7|126893.9|126793.9|127033.9|126862.7|126885.4|126785.4|55
1652785500000|2022-05-17 11:05:00|126889.9|126789.9|126811.8|126711.8|126889.9|126789.9|126811.8|126711.8|57
1652785800000|2022-05-17 11:10:00|126812.3|126712.3|126806.6|126706.6|126844.3|126744.3|126799.1|126699.1|76
1652786100000|2022-05-17 11:15:00|126805.9|126705.9|126763.4|126663.4|126805.9|126705.9|126763.4|126663.4|46
1652786400000|2022-05-17 11:20:00|126762.9|126662.9|126681.5|126581.5|126762.9|126662.9|126660|126514.9|142
1652786700000|2022-05-17 11:25:00|126676.5|126576.5|126675.9|126575.9|126740.1|126640.1|126675.9|126575.9|49
1652787000000|2022-05-17 11:30:00|126676.4|126576.4|126682.1|126582.1|126716.5|126616.5|126650.1|126550.1|69
1652787300000|2022-05-17 11:35:00|126685.1|126585.1|126594.1|126494.1|126685.1|126585.1|126591.8|126491.8|43
1652787600000|2022-05-17 11:40:00|126592|126492|126566|126466|126625.1|126525.1|126544.4|126444.4|83
1652787900000|2022-05-17 11:45:00|126565.5|126465.5|126541.4|126441.4|126609|126509|126497.5|126397.5|125
1652788200000|2022-05-17 11:50:00|126539.9|126439.9|126478.7|126378.7|126556.9|126456.9|126463.9|126363.9|144
1652788500000|2022-05-17 11:55:00|126492|126392|126524|126424|126552|126452|126462.2|126362.2|109
1652788800000|2022-05-17 12:00:00|126529|126429|126581|126481|126581.8|126481.8|126517|126417|155
1652789100000|2022-05-17 12:05:00|126580|126480|126540.1|126440.1|126582.6|126482.6|126513.9|126413.9|56
1652789400000|2022-05-17 12:10:00|126540|126440|126581.5|126481.5|126592.1|126492.1|126540|126440|10
1652789700000|2022-05-17 12:15:00|126607.5|126507.5|126630.7|126530.7|126630.7|126530.7|126598.1|126498.1|26
1652790000000|2022-05-17 12:20:00|126631.9|126531.9|126657.6|126557.6|126672.9|126572.9|126630.2|126530.2|41
1652790300000|2022-05-17 12:25:00|126658.1|126558.1|126664.5|126564.5|126665.5|126565.5|126627.1|126527.1|60
1652790600000|2022-05-17 12:30:00|126664|126564|126672.8|126572.8|126745.5|126628.9|126658.5|126470.6|97
1652790900000|2022-05-17 12:35:00|126673.3|126573.3|126649.1|126449.1|126700|126573.3|126625|126446.9|81
1652791200000|2022-05-17 12:40:00|126662|126462|126662.5|126562.5|126665.1|126562.5|126618.1|126460|13
1652791500000|2022-05-17 12:45:00|126662.4|126562.4|126566.9|126466.9|126662.5|126562.5|126566.4|126466.4|45
1652791800000|2022-05-17 12:50:00|126567.4|126467.4|126680|126480|126687.5|126526|126564.9|126444.1|91
1652792100000|2022-05-17 12:55:00|126680.5|126480.5|126677.9|126477.9|126698|126498|126661.1|126461.1|19
1652792400000|2022-05-17 13:00:00|126683.7|126483.7|126719|126519|126720.5|126561.1|126651|126483.1|44
1652792700000|2022-05-17 13:05:00|126719.5|126519.5|126760.5|126660.5|126774|126674|126679.8|126519|94
1652793000000|2022-05-17 13:10:00|126760|126660|126771.5|126671.5|126780.2|126672|126708|126555|116
1652793300000|2022-05-17 13:15:00|126771|126671|126796|126696|126796|126696|126767.5|126667.5|167
1652793600000|2022-05-17 13:20:00|126802|126702|126854|126754|126854|126754|126802|126702|84
1652793900000|2022-05-17 13:25:00|126854.5|126754.5|126867.5|126767.5|126888|126788|126830|126730|64
1652794200000|2022-05-17 13:30:00|126868|126768|126860|126760|126877.5|126777.5|126850.5|126750.5|124
1652794500000|2022-05-17 13:35:00|126859.5|126759.5|126845|126745|126863.5|126763.5|126843|126743|458
1652794800000|2022-05-17 13:40:00|126844.5|126744.5|126819|126719|126847.5|126747.5|126814|126714|191
1652795100000|2022-05-17 13:45:00|126818|126718|126868|126768|126868|126768|126798.5|126698.5|102
1652795400000|2022-05-17 13:50:00|126867.5|126767.5|126841|126741|126867.5|126767.5|126836.5|126736.5|53
1652795700000|2022-05-17 13:55:00|126836.5|126736.5|126825|126725|126838.5|126738.5|126825|126725|30
1652796000000|2022-05-17 14:00:00|126824.5|126724.5|126821|126721|126824.5|126724.5|126796.8|126696.8|56
1652796300000|2022-05-17 14:05:00|126820|126720|126816|126716|126822.5|126722.5|126770.5|126670.5|174
1652796600000|2022-05-17 14:10:00|126816.5|126716.5|126809.5|126709.5|126872.5|126772.5|126804|126704|124
1652796900000|2022-05-17 14:15:00|126810|126710|126819|126719|126819|126719|126810|126710|22
1652797200000|2022-05-17 14:20:00|126808|126708|126805|126705|126824.5|126724.5|126785.5|126685.5|90
1652797500000|2022-05-17 14:25:00|126805.5|126705.5|126823|126723|126823|126723|126800|126700|46
1652797800000|2022-05-17 14:30:00|126822.5|126722.5|126740.7|126640.7|126823|126723|126733.2|126534.5|180
1652798100000|2022-05-17 14:35:00|126791.5|126591.5|126792.5|126692.5|126839.2|126722|126734.7|126584.2|141
1652798400000|2022-05-17 14:40:00|126794.5|126694.5|126884.1|126684.1|126884.1|126738|126794.5|126676|103
1652798700000|2022-05-17 14:45:00|126884.6|126684.6|126886|126786|126904.1|126786|126845|126679.6|73
1652799000000|2022-05-17 14:50:00|126888|126788|126953.8|126853.8|127059.8|126886.5|126888|126788|105
1652799300000|2022-05-17 14:55:00|126952.3|126852.3|126936.5|126836.5|126966.3|126866.3|126933|126833|74
1652799600000|2022-05-17 15:00:00|126936|126836|126948|126748|126962.3|126843.3|126922.3|126748|127
1652799900000|2022-05-17 15:05:00|126947.5|126747.5|126927.7|126827.7|126954.2|126830.2|126918.7|126742|93
1652800200000|2022-05-17 15:10:00|126930.2|126830.2|126917.3|126817.3|126945.2|126845.2|126917.3|126817.3|101
1652800500000|2022-05-17 15:15:00|126916.8|126816.8|126936.1|126836.1|126954|126854|126911|126811|70
1652800800000|2022-05-17 15:20:00|126936.2|126836.2|127000|126800|127004.5|126861|126936.2|126798.5|16
1652801100000|2022-05-17 15:25:00|126951.5|126851.5|126942.7|126842.7|126952|126852|126929.9|126829.9|23
1652801400000|2022-05-17 15:30:00|126938.8|126838.8|126894.5|126794.5|126944|126844|126883|126783|167
1652801700000|2022-05-17 15:35:00|126894|126794|126876.5|126776.5|126894|126794|126866.5|126766.5|56
1652802000000|2022-05-17 15:40:00|126876|126776|126899.5|126799.5|126900|126800|126875|126775|24
1652802300000|2022-05-17 15:45:00|126898.5|126798.5|126919.5|126819.5|126931|126831|126873|126773|115
1652802600000|2022-05-17 15:50:00|126916.5|126816.5|126916.5|126816.5|126929.5|126829.5|126915.5|126815.5|109
1652802900000|2022-05-17 15:55:00|126914|126814|126919.5|126819.5|126919.5|126819.5|126912|126812|48
1652803200000|2022-05-17 16:00:00|126919|126819|126926|126826|126931|126831|126918.3|126818.3|28
1652803500000|2022-05-17 16:05:00|126925.2|126825.2|126930.4|126830.4|126945.8|126845.8|126925|126825|113
1652803800000|2022-05-17 16:10:00|126930.2|126830.2|126929.5|126829.5|126930.2|126830.2|126927.6|126827.6|25
1652804100000|2022-05-17 16:15:00|126929|126829|126914.2|126814.2|126935|126835|126912.7|126812.7|94
1652804400000|2022-05-17 16:20:00|126910.2|126810.2|126904.5|126804.5|126912.5|126812.5|126902.2|126802.2|25
1652804700000|2022-05-17 16:25:00|126905|126805|126870|126770|126905|126805|126831|126656.3|143
1652805000000|2022-05-17 16:30:00|126869.5|126769.5|126886.5|126786.5|126944|126786.6|126867|126716.5|62
1652805300000|2022-05-17 16:35:00|126887.5|126787.5|126890|126790|126892.4|126792.4|126882.6|126782.6|34
1652805600000|2022-05-17 16:40:00|126890.5|126790.5|126878|126778|126892.9|126792.9|126877.5|126777.5|55
1652805900000|2022-05-17 16:45:00|126877.5|126777.5|126864|126764|126878|126778|126861.5|126761.5|155
1652806200000|2022-05-17 16:50:00|126864.5|126764.5|126914.3|126714.3|126914.8|126764.5|126861|126711.5|21
1652806500000|2022-05-17 16:55:00|126913.8|126713.8|126919.5|126719.5|126919.5|126719.5|126910.8|126710.8|6
1652806800000|2022-05-17 17:00:00|126919|126719|126846.5|126746.5|126919.5|126761|126841.5|126709.5|60
1652807100000|2022-05-17 17:05:00|126844.5|126744.5|126842.5|126742.5|126855|126755|126834|126734|100
1652807400000|2022-05-17 17:10:00|126844|126744|126818|126718|126848|126748|126810.5|126710.5|82
1652807700000|2022-05-17 17:15:00|126815|126715|126781.5|126681.5|126815|126715|126772|126672|84
1652808000000|2022-05-17 17:20:00|126778.5|126678.5|126762.5|126662.5|126784.5|126684.5|126745.7|126645.7|112
1652808300000|2022-05-17 17:25:00|126765|126665|126770.5|126670.5|126770.5|126670.5|126760|126660|81
1652808600000|2022-05-17 17:30:00|126770|126670|126740|126640|126798.3|126670|126707.9|126549.5|114
1652808900000|2022-05-17 17:35:00|126740.5|126640.5|126739|126639|126741|126641|126738.5|126638.5|9
1652809200000|2022-05-17 17:40:00|126739.5|126639.5|126733.5|126633.5|126751|126651|126726.9|126626.9|47
1652809500000|2022-05-17 17:45:00|126734|126634|126733.5|126633.5|126743.5|126643.5|126730.5|126630.5|46
1652809800000|2022-05-17 17:50:00|126734|126634|126732|126632|126743|126643|126722|126622|43
1652810100000|2022-05-17 17:55:00|126731|126631|126735.5|126635.5|126735.5|126635.5|126728.5|126628.5|20
1652810400000|2022-05-17 18:00:00|126736|126636|126781.5|126681.5|126784.5|126684.5|126736|126636|36
1652810700000|2022-05-17 18:05:00|126785.5|126685.5|126737|126637|126788.5|126688.5|126730|126630|63
1652811000000|2022-05-17 18:10:00|126737.5|126637.5|126779|126679|126788.5|126688.5|126728|126628|76
1652811300000|2022-05-17 18:15:00|126778|126678|126794|126694|126833|126733|126777|126677|105
1652811600000|2022-05-17 18:20:00|126795|126695|126818.9|126718.9|126863.5|126752.5|126783|126651|164
1652811900000|2022-05-17 18:25:00|126819.4|126719.4|126857.9|126657.9|126878.5|126719.4|126819.4|126653.9|63
1652812200000|2022-05-17 18:30:00|126858.4|126658.4|126866|126766|126913|126767|126847.5|126647.5|88
1652812500000|2022-05-17 18:35:00|126866.5|126766.5|126877|126777|126889|126789|126865|126765|50
1652812800000|2022-05-17 18:40:00|126877.5|126777.5|126815|126715|126877.5|126777.5|126815|126715|85
1652813100000|2022-05-17 18:45:00|126817|126717|126814.5|126614.5|126825|126725|126770|126614|71
1652813400000|2022-05-17 18:50:00|126815|126615|126796|126696|126815.5|126711|126746.5|126615|42
1652813700000|2022-05-17 18:55:00|126795.5|126695.5|126855.5|126655.5|126859|126697|126793.5|126644.5|150
1652828400000|2022-05-17 23:00:00|126859|126659|126859|126659|126859|126659|126859|126659|1
1652832000000|2022-05-18 00:00:00|126770|126410|126926.1|126826.1|127107.5|126835.5|126770|126410|289
1652832300000|2022-05-18 00:05:00|126918|126818|126787|126687|126927.1|126827.1|126779.5|126679.5|437
1652832600000|2022-05-18 00:10:00|126786.5|126686.5|126714.8|126614.8|126786.5|126686.5|126686.8|126542|441
1652832900000|2022-05-18 00:15:00|126715.1|126615.1|126787.8|126687.8|126794.5|126694.5|126715.1|126615.1|449
1652833200000|2022-05-18 00:20:00|126787.3|126687.3|126813|126713|126872.5|126772.5|126782.6|126682.6|375
1652833500000|2022-05-18 00:25:00|126820.4|126720.4|126868.1|126768.1|126868.1|126768.1|126810.9|126710.9|284
1652833800000|2022-05-18 00:30:00|126867.8|126767.8|126872.3|126772.3|126909.2|126809.2|126848.4|126748.4|324
1652834100000|2022-05-18 00:35:00|126877.2|126777.2|126904.4|126804.4|126912.5|126812.5|126870.2|126770.2|275
1652834400000|2022-05-18 00:40:00|126902.4|126802.4|126890.5|126790.5|126928.5|126828.5|126867.1|126767.1|300
1652834700000|2022-05-18 00:45:00|126885.6|126785.6|126912.4|126812.4|126936|126836|126862|126762|352
1652835000000|2022-05-18 00:50:00|126912.9|126812.9|126976.9|126876.9|126976.9|126876.9|126911.7|126811.7|283
1652835300000|2022-05-18 00:55:00|126977.4|126877.4|127022.3|126922.3|127051.8|126951.8|126977.4|126877.4|351
1652835600000|2022-05-18 01:00:00|127021|126921|127012.1|126912.1|127060|126960|127007.5|126907.5|419
1652835900000|2022-05-18 01:05:00|127020.7|126920.7|126978.1|126878.1|127024.5|126924.5|126966.9|126866.9|231
1652836200000|2022-05-18 01:10:00|126979.1|126879.1|127006|126906|127019.7|126919.7|126964.5|126864.5|259
1652836500000|2022-05-18 01:15:00|127005|126905|127057|126957|127062.5|126962.5|126991.5|126891.5|239
1652836800000|2022-05-18 01:20:00|127055.6|126955.6|127132.5|127032.5|127152.8|127052.8|127040.6|126940.6|323
1652837100000|2022-05-18 01:25:00|127137.5|127037.5|127090.5|126990.5|127141.8|127041.8|127067.1|126967.1|287
1652837400000|2022-05-18 01:30:00|127087.9|126987.9|127173|127073|127204.9|127104.9|127087.9|126987.9|618
1652837700000|2022-05-18 01:35:00|127175.5|127075.5|127120.3|127020.3|127203.5|127103.5|127119.8|127019.8|409
1652838000000|2022-05-18 01:40:00|127119.8|127019.8|127196|127096|127199|127099|127107|127007|348
1652838300000|2022-05-18 01:45:00|127193.5|127093.5|127173.8|127073.8|127202|127102|127142.8|127042.8|366
1652838600000|2022-05-18 01:50:00|127173.3|127073.3|127143.5|127043.5|127180.8|127080.8|127116.4|127016.4|314
1652838900000|2022-05-18 01:55:00|127143.2|127043.2|127047.9|126947.9|127148.8|127048.8|127030.4|126930.4|425
1652839200000|2022-05-18 02:00:00|127048.6|126948.6|127048.1|126948.1|127091|126991|127023.5|126923.5|273
1652839500000|2022-05-18 02:05:00|127047.1|126947.1|127073|126973|127095.5|126995.5|127033|126933|348
1652839800000|2022-05-18 02:10:00|127067.6|126967.6|127068.6|126968.6|127090.4|126990.4|127049.1|126949.1|216
1652840100000|2022-05-18 02:15:00|127070.1|126970.1|126968.1|126868.1|127089|126989|126967|126867|279
1652840400000|2022-05-18 02:20:00|126967.3|126867.3|127000.7|126900.7|127026.9|126926.9|126960.3|126860.3|318
1652840700000|2022-05-18 02:25:00|127000|126900|127001.5|126901.5|127023.7|126923.7|126981.5|126881.5|189
1652841000000|2022-05-18 02:30:00|127001|126901|127041.4|126941.4|127051.4|126951.4|126991|126891|269
1652841300000|2022-05-18 02:35:00|127039.9|126939.9|127103.5|127003.5|127110|127010|127035.6|126935.6|323
1652841600000|2022-05-18 02:40:00|127106.8|127006.8|127137.6|127037.6|127150.6|127050.6|127084.3|126984.3|269
1652841900000|2022-05-18 02:45:00|127137.1|127037.1|127163.7|127063.7|127179.1|127079.1|127128.9|127028.9|216
1652842200000|2022-05-18 02:50:00|127163.5|127063.5|127197.1|127097.1|127200.1|127100.1|127127.4|127027.4|252
1652842500000|2022-05-18 02:55:00|127196.5|127096.5|127247.5|127147.5|127266|127166|127194.1|127094.1|278
1652842800000|2022-05-18 03:00:00|127246.5|127146.5|127246|127146|127258.8|127158.8|127194.3|127094.3|215
1652843100000|2022-05-18 03:05:00|127245|127145|127270.6|127170.6|127284|127184|127245|127145|239
1652843400000|2022-05-18 03:10:00|127278.5|127178.5|127275|127175|127284.5|127184.5|127257|127157|153
1652843700000|2022-05-18 03:15:00|127276.3|127176.3|127303|127203|127308.4|127208.4|127263.4|127163.4|147
1652844000000|2022-05-18 03:20:00|127304|127204|127351.5|127251.5|127374|127274|127303.8|127203.8|354
1652844300000|2022-05-18 03:25:00|127354.5|127254.5|127294.2|127194.2|127354.5|127254.5|127288.9|127188.9|229
1652844600000|2022-05-18 03:30:00|127294.5|127194.5|127278.1|127178.1|127294.5|127194.5|127265.6|127165.6|272
1652844900000|2022-05-18 03:35:00|127277.6|127177.6|127248.3|127148.3|127314.1|127214.1|127246.6|127146.6|287
1652845200000|2022-05-18 03:40:00|127247.5|127147.5|127267.1|127167.1|127281.5|127181.5|127246.8|127146.8|195
1652845500000|2022-05-18 03:45:00|127269.4|127169.4|127240|127140|127290.7|127190.7|127240|127140|203
1652845800000|2022-05-18 03:50:00|127246.1|127146.1|127242.8|127142.8|127262.8|127162.8|127239.5|127139.5|88
1652846100000|2022-05-18 03:55:00|127242.7|127142.7|127267.5|127167.5|127297|127197|127238.6|127138.6|160
1652846400000|2022-05-18 04:00:00|127267|127167|127244.9|127144.9|127267|127167|127219.4|127119.4|187
1652846700000|2022-05-18 04:05:00|127244.4|127144.4|127199|127099|127269|127169|127198.5|127098.5|131
1652847000000|2022-05-18 04:10:00|127203.5|127103.5|127151.7|127051.7|127213.2|127113.2|127147.3|127047.3|231
1652847300000|2022-05-18 04:15:00|127152.4|127052.4|127178.2|127078.2|127186|127086|127145.1|127045.1|149
1652847600000|2022-05-18 04:20:00|127179|127079|127170.5|127070.5|127190|127090|127170|127070|163
1652847900000|2022-05-18 04:25:00|127170.7|127070.7|127216.2|127116.2|127220.8|127120.8|127170.7|127070.7|131
1652848200000|2022-05-18 04:30:00|127216.4|127116.4|127154.5|127054.5|127217|127117|127148.2|127048.2|163
1652848500000|2022-05-18 04:35:00|127157.5|127057.5|127173.9|127073.9|127188.4|127088.4|127154.1|127054.1|164
1652848800000|2022-05-18 04:40:00|127173.7|127073.7|127149.2|127049.2|127174.5|127074.5|127139.9|127039.9|225
1652849100000|2022-05-18 04:45:00|127149.4|127049.4|127168|127068|127178.4|127078.4|127144.5|127044.5|171
1652849400000|2022-05-18 04:50:00|127168.1|127068.1|127166.6|127066.6|127175.4|127075.4|127156.8|127056.8|159
1652849700000|2022-05-18 04:55:00|127174.2|127074.2|127166.9|127066.9|127186|127086|127162.5|127062.5|146
1652850000000|2022-05-18 05:00:00|127166.4|127066.4|127052.5|126952.5|127166.4|127066.4|127047.8|126947.8|269
1652850300000|2022-05-18 05:05:00|127052.3|126952.3|127076.4|126976.4|127083.1|126983.1|127031.8|126931.8|369
1652850600000|2022-05-18 05:10:00|127078.1|126978.1|126988.6|126888.6|127084.2|126984.2|126980.8|126880.8|393
1652850900000|2022-05-18 05:15:00|126989.1|126889.1|126942.5|126842.5|127014.7|126914.7|126942.5|126842.5|413
1652851200000|2022-05-18 05:20:00|126949.5|126849.5|126976.1|126876.1|126995.1|126895.1|126941.5|126841.5|286
1652851500000|2022-05-18 05:25:00|126975.5|126875.5|126983.1|126883.1|127024.9|126924.9|126972.5|126872.5|255
1652851800000|2022-05-18 05:30:00|126984.1|126884.1|126992.9|126892.9|127017.4|126917.4|126976.7|126876.7|200
1652852100000|2022-05-18 05:35:00|126992.4|126892.4|126995.7|126895.7|126995.7|126895.7|126955.7|126855.7|220
1652852400000|2022-05-18 05:40:00|126995.2|126895.2|126958.1|126858.1|126996.9|126896.9|126949.4|126849.4|234
1652852700000|2022-05-18 05:45:00|126953.1|126853.1|126945.1|126845.1|126989.1|126889.1|126939.1|126839.1|233
1652853000000|2022-05-18 05:50:00|126949.1|126849.1|126857.5|126757.5|126972.8|126872.8|126801|126701|387
1652853300000|2022-05-18 05:55:00|126857.7|126757.7|126765.5|126665.5|126866.1|126766.1|126751.5|126651.5|317
1652853600000|2022-05-18 06:00:00|126766.5|126666.5|126735.1|126635.1|126815|126715|126729|126629|395
1652853900000|2022-05-18 06:05:00|126742.1|126642.1|126765.5|126665.5|126773.1|126673.1|126709|126609|427
1652854200000|2022-05-18 06:10:00|126766.1|126666.1|126742.2|126642.2|126818.8|126718.8|126724.2|126624.2|367
1652854500000|2022-05-18 06:15:00|126743|126643|126749.1|126649.1|126752|126652|126690.1|126590.1|344
1652854800000|2022-05-18 06:20:00|126748.6|126648.6|126735.9|126635.9|126758.4|126658.4|126714.9|126614.9|262
1652855100000|2022-05-18 06:25:00|126740.4|126640.4|126744.7|126644.7|126757.4|126657.4|126707.7|126607.7|300
1652855400000|2022-05-18 06:30:00|126746.2|126646.2|126791.4|126691.4|126808.5|126708.5|126719.5|126619.5|173
1652855700000|2022-05-18 06:35:00|126797.9|126697.9|126836.7|126736.7|126883|126740.4|126792.9|126678.5|241
1652856000000|2022-05-18 06:40:00|126839.5|126739.5|126879|126679|126880|126747.2|126827|126676.5|77
1652856300000|2022-05-18 06:45:00|126879.5|126679.5|126827.7|126727.7|126889.5|126729.9|126822.7|126675.5|214
1652856600000|2022-05-18 06:50:00|126827.2|126727.2|126711.4|126611.4|126828.7|126728.7|126708.6|126588.6|212
1652856900000|2022-05-18 06:55:00|126714.2|126614.2|126845.1|126645.1|126846.8|126670.1|126714.2|126614.2|122
1652857200000|2022-05-18 07:00:00|126848.8|126648.8|126818.1|126718.1|126895.5|126758.5|126811|126648.7|176
1652857500000|2022-05-18 07:05:00|126809.5|126709.5|126770.5|126670.5|126823|126723|126769.5|126669.5|107
1652857800000|2022-05-18 07:10:00|126780.7|126680.7|126776.1|126676.1|126794.7|126694.7|126742|126642|107
1652858100000|2022-05-18 07:15:00|126775.7|126675.7|126775.1|126675.1|126783|126683|126741.5|126641.5|94
1652858400000|2022-05-18 07:20:00|126772.5|126672.5|126748|126648|126772.5|126672.5|126741|126641|25
1652858700000|2022-05-18 07:25:00|126756.1|126656.1|126813|126713|126817|126717|126749.4|126649.4|78
1652859000000|2022-05-18 07:30:00|126811.2|126711.2|126767.5|126667.5|126837.5|126737.5|126750.5|126650.5|159
1652859300000|2022-05-18 07:35:00|126764|126664|126801.6|126701.6|126809|126709|126764|126664|131
1652859600000|2022-05-18 07:40:00|126802.1|126702.1|126818.4|126718.4|126821.4|126721.4|126789.7|126689.7|157
1652859900000|2022-05-18 07:45:00|126818.9|126718.9|126830.9|126730.9|126840|126740|126818.4|126718.4|127
1652860200000|2022-05-18 07:50:00|126830.4|126730.4|126824|126724|126852.5|126752.5|126824|126724|66
1652860500000|2022-05-18 07:55:00|126830.5|126730.5|126792.2|126692.2|126837.5|126737.5|126777.5|126677.5|65
1652860800000|2022-05-18 08:00:00|126792.7|126692.7|126772.5|126672.5|126836|126736|126772.5|126672.5|198
1652861100000|2022-05-18 08:05:00|126771|126671|126756.1|126656.1|126771|126671|126735.4|126635.4|42
1652861400000|2022-05-18 08:10:00|126764.1|126664.1|126672.1|126572.1|126764.1|126664.1|126672.1|126572.1|105
1652861700000|2022-05-18 08:15:00|126670.5|126570.5|126691.1|126591.1|126696.6|126596.6|126601|126445.3|88
1652862000000|2022-05-18 08:20:00|126702.5|126602.5|126768.5|126668.5|126799.5|126699.5|126697.1|126597.1|83
1652862300000|2022-05-18 08:25:00|126766.5|126666.5|126760|126660|126766.5|126666.5|126706.5|126606.5|172
1652862600000|2022-05-18 08:30:00|126759.5|126659.5|126758.1|126658.1|126779.4|126679.4|126745.2|126645.2|141
1652862900000|2022-05-18 08:35:00|126779.4|126679.4|126893.6|126793.6|126897|126797|126779.4|126679.4|160
1652863200000|2022-05-18 08:40:00|126889.6|126789.6|126878|126778|126889.6|126789.6|126792.9|126692.9|142
1652863500000|2022-05-18 08:45:00|126876.4|126776.4|126844|126744|126881|126781|126835.2|126735.2|165
1652863800000|2022-05-18 08:50:00|126844.1|126744.1|126845|126745|126850.4|126750.4|126835|126735|47
1652864100000|2022-05-18 08:55:00|126843.4|126743.4|126858.5|126758.5|126861.4|126761.4|126834.4|126734.4|29
1652864400000|2022-05-18 09:00:00|126858|126758|126857.4|126757.4|126858|126758|126849.4|126749.4|21
1652864700000|2022-05-18 09:05:00|126857.5|126757.5|126842.4|126742.4|126867.4|126767.4|126840.4|126740.4|41
1652865000000|2022-05-18 09:10:00|126842.5|126742.5|126790|126690|126842.5|126742.5|126780.4|126680.4|25
1652865300000|2022-05-18 09:15:00|126790.1|126690.1|126731|126631|126797.4|126697.4|126719|126619|69
1652865600000|2022-05-18 09:20:00|126734.4|126634.4|126634.9|126534.9|126736.1|126636.1|126634.9|126480.5|85
1652865900000|2022-05-18 09:25:00|126635|126535|126712.1|126612.1|126714.5|126614.5|126634.5|126534.5|112
1652866200000|2022-05-18 09:30:00|126712.4|126612.4|126710.4|126610.4|126713.6|126613.6|126709.2|126609.2|65
1652866500000|2022-05-18 09:35:00|126710.1|126610.1|126646.7|126546.7|126712.1|126612.1|126629.4|126529.4|53
1652866800000|2022-05-18 09:40:00|126649.6|126549.6|126655.6|126555.6|126678|126578|126649.6|126549.6|47
1652867100000|2022-05-18 09:45:00|126655.7|126555.7|126658.7|126558.7|126679.7|126579.7|126655.6|126555.6|19
1652867400000|2022-05-18 09:50:00|126593.6|126493.6|126668.6|126468.6|126700.3|126545.2|126593.6|126298.6|140
1652867700000|2022-05-18 09:55:00|126656.6|126456.6|126765.6|126565.6|126765.6|126565.6|126618.4|126456.6|34
1652868000000|2022-05-18 10:00:00|126616.7|126516.7|126595.3|126395.3|126650.3|126516.7|126561.7|126376.2|36
1652868300000|2022-05-18 10:05:00|126575.3|126475.3|126555.7|126455.7|126640.4|126475.3|126541.7|126393.3|50
1652868600000|2022-05-18 10:10:00|126543.3|126443.3|126510.3|126410.3|126544.8|126444.8|126497.7|126397.7|42
1652868900000|2022-05-18 10:15:00|126510.4|126410.4|126516.3|126416.3|126525.3|126425.3|126490.2|126390.2|51
1652869200000|2022-05-18 10:20:00|126516.4|126416.4|126525.3|126425.3|126526.4|126426.4|126512.2|126412.2|43
1652869500000|2022-05-18 10:25:00|126526.3|126426.3|126523.4|126423.4|126526.3|126426.3|126523.4|126423.4|2
1652869800000|2022-05-18 10:30:00|126524.4|126424.4|126641.1|126441.1|126641.1|126496|126524.4|126424.4|28
1652870100000|2022-05-18 10:35:00|126640.9|126440.9|126551|126451|126640.9|126454.5|126551|126413.9|36
1652870400000|2022-05-18 10:40:00|126551.1|126451.1|126551|126451|126551.1|126451.1|126551|126451|14
1652870700000|2022-05-18 10:45:00|126551.1|126451.1|126603|126503|126603|126503|126551|126451|24
1652871300000|2022-05-18 10:55:00|126596|126496|126647.6|126447.6|126647.7|126499.1|126534.9|126427.5|28
1652871600000|2022-05-18 11:00:00|126587.6|126487.6|126609.9|126509.9|126609.9|126509.9|126585.6|126485.6|13
1652871900000|2022-05-18 11:05:00|126613.5|126513.5|126584|126484|126613.5|126513.5|126583.6|126483.6|5
1652872200000|2022-05-18 11:10:00|126585.4|126485.4|126572|126472|126592.8|126492.8|126567.6|126467.6|33
1652872500000|2022-05-18 11:15:00|126572.1|126472.1|126680.5|126580.5|126690.1|126590.1|126572|126472|77
1652872800000|2022-05-18 11:20:00|126680|126580|126766|126666|126766|126666|126679|126579|60
1652873100000|2022-05-18 11:25:00|126767|126667|126772|126672|126772|126672|126741|126641|17
1652873400000|2022-05-18 11:30:00|126772.1|126672.1|126730|126630|126827.1|126672.1|126730|126591.1|15
1652873700000|2022-05-18 11:35:00|126733|126633|126740.4|126640.4|126740.5|126640.5|126710.1|126610.1|21
1652874000000|2022-05-18 11:40:00|126740.5|126640.5|126729.5|126629.5|126781|126681|126729|126629|79
1652874300000|2022-05-18 11:45:00|126728|126628|126727.4|126627.4|126728|126628|126726.9|126626.9|20
1652874600000|2022-05-18 11:50:00|126732.4|126632.4|126730.4|126630.4|126732.5|126632.5|126730.4|126630.4|29
1652874900000|2022-05-18 11:55:00|126730.5|126630.5|126733.9|126633.9|126733.9|126633.9|126730.4|126630.4|22
1652875200000|2022-05-18 12:00:00|126733.4|126633.4|126758.7|126658.7|126758.7|126658.7|126731.4|126631.4|40
1652875500000|2022-05-18 12:05:00|126759.2|126659.2|126743|126643|126761|126661|126743|126643|29
1652875800000|2022-05-18 12:10:00|126743.1|126643.1|126780.4|126680.4|126820|126680.4|126743|126619.5|32
1652876100000|2022-05-18 12:15:00|126772.1|126672.1|126762|126662|126773|126673|126756|126656|11
1652876400000|2022-05-18 12:20:00|126749|126649|126746.6|126646.6|126749|126649|126746.6|126646.6|3
1652876700000|2022-05-18 12:25:00|126760|126660|126737|126637|126780.5|126680.5|126732.4|126632.4|42
1652877000000|2022-05-18 12:30:00|126736|126636|126744|126644|126769.5|126669.5|126732.8|126632.8|28
1652877300000|2022-05-18 12:35:00|126744.1|126644.1|126763|126663|126782.4|126682.4|126744|126644|28
1652877600000|2022-05-18 12:40:00|126763.1|126663.1|126786.3|126686.3|126789.6|126689.6|126749.4|126649.4|49
1652877900000|2022-05-18 12:45:00|126786|126686|126799.2|126699.2|126825|126725|126771.2|126671.2|45
1652878200000|2022-05-18 12:50:00|126798.7|126698.7|126826|126726|126844.1|126744.1|126790.7|126690.7|57
1652878500000|2022-05-18 12:55:00|126850.2|126750.2|126889.4|126789.4|126892.9|126792.9|126850.2|126750.2|40
1652878800000|2022-05-18 13:00:00|126889.5|126789.5|126891|126791|126893.5|126793.5|126888.5|126788.5|21
1652879100000|2022-05-18 13:05:00|126892.5|126792.5|126876|126776|126892.5|126792.5|126874.5|126774.5|52
1652879400000|2022-05-18 13:10:00|126875.5|126775.5|126884|126784|126884|126784|126875.5|126775.5|14
1652879700000|2022-05-18 13:15:00|126888.5|126788.5|126941|126841|126947.5|126847.5|126886.7|126786.7|44
1652880000000|2022-05-18 13:20:00|126941.5|126841.5|126955.8|126855.8|126973|126873|126937.5|126837.5|117
1652880300000|2022-05-18 13:25:00|126957.8|126857.8|126960.5|126860.5|126997.3|126878.3|126944|126790|244
1652880600000|2022-05-18 13:30:00|126957|126857|126992.5|126892.5|126999.5|126899.5|126943|126843|96
1652880900000|2022-05-18 13:35:00|126992|126892|127040|126840|127040|126903|126954.5|126826|98
1652881200000|2022-05-18 13:40:00|127039.5|126839.5|126990|126890|127099|126969|126984|126839.5|116
1652881500000|2022-05-18 13:45:00|126989.5|126889.5|126980.5|126780.5|127006|126906|126884|126713.1|129
1652881800000|2022-05-18 13:50:00|126980|126780|126951.8|126851.8|126980|126865.5|126923.5|126780|100
1652882100000|2022-05-18 13:55:00|126952.3|126852.3|127004.5|126804.5|127010.9|126864.5|126952.3|126797.8|44
1652882400000|2022-05-18 14:00:00|127005|126805|127073.5|126873.5|127074.5|126929.5|126977.7|126800|101
1652882700000|2022-05-18 14:05:00|127074|126874|127117|126917|127117.5|126965.5|126982.3|126854|183
1652883000000|2022-05-18 14:10:00|127118|126918|127089|126889|127206.9|127025.5|127073|126878.3|99
1652883300000|2022-05-18 14:15:00|127096|126896|127097.5|126997.5|127124.5|127016.5|127060.1|126888.5|83
1652883600000|2022-05-18 14:20:00|127098|126998|127084.7|126984.7|127137.7|127037.7|127084.2|126984.2|73
1652883900000|2022-05-18 14:25:00|127085.7|126985.7|127082.5|126982.5|127100|126987.5|127015|126867.5|109
1652884200000|2022-05-18 14:30:00|127084|126984|127137.5|127037.5|127146.5|127046.5|127084|126984|61
1652884500000|2022-05-18 14:35:00|127142.2|127042.2|127189.3|127089.3|127206|127089.3|127141|126985|46
1652884800000|2022-05-18 14:40:00|127173.5|127073.5|127244.3|127044.3|127268|127113.1|127171.5|127014.1|73
1652885100000|2022-05-18 14:45:00|127244.5|127044.5|127193.1|127093.1|127244.5|127097|127191.3|127044|31
1652885400000|2022-05-18 14:50:00|127193.6|127093.6|127131|127031|127233|127096.5|127131|126994.3|83
1652885700000|2022-05-18 14:55:00|127130.5|127030.5|127064|126964|127131.5|127031.5|127054.5|126954.5|78
1652886000000|2022-05-18 15:00:00|127056.5|126956.5|127121.5|127021.5|127182.5|127028.5|127053|126953|63
1652886300000|2022-05-18 15:05:00|127121|127021|127137.1|127037.1|127141.5|127041.5|127112.6|127012.6|66
1652886600000|2022-05-18 15:10:00|127137.6|127037.6|127241.8|127041.8|127247|127083|127125.5|127025.5|69
1652886900000|2022-05-18 15:15:00|127241.3|127041.3|127264|127064|127264|127137.3|127210.5|127036|45
1652887200000|2022-05-18 15:20:00|127263.5|127063.5|127302|127102|127306.5|127154.3|127212|127060.5|58
1652887500000|2022-05-18 15:25:00|127302.5|127102.5|127289.5|127089.5|127320.1|127140|127229.8|127082.6|35
1652887800000|2022-05-18 15:30:00|127290|127090|127220.9|127120.9|127301.6|127132|127218.3|127077.8|49
1652888100000|2022-05-18 15:35:00|127220.4|127120.4|127247.9|127047.9|127247.9|127120.5|127118.8|126986.9|107
1652888400000|2022-05-18 15:40:00|127222.1|127022.1|127230.5|127030.5|127259.9|127059.9|127201.5|127001.5|42
1652888700000|2022-05-18 15:45:00|127230|127030|127164|127064|127230|127083.5|127131.5|127025|70
1652889000000|2022-05-18 15:50:00|127163.5|127063.5|127165|127065|127171.3|127071.3|127163.5|127063.5|27
1652889300000|2022-05-18 15:55:00|127164.5|127064.5|127201|127101|127211.4|127111.4|127163.5|127063.5|96
1652889600000|2022-05-18 16:00:00|127201.5|127101.5|127264|127164|127268|127168|127201|127101|135
1652889900000|2022-05-18 16:05:00|127264.5|127164.5|127314.5|127114.5|127314.5|127165|127264.5|127114.5|3
1652890200000|2022-05-18 16:10:00|127313|127113|127405|127205|127405.5|127205.5|127272.8|127112.5|100
1652890500000|2022-05-18 16:15:00|127404.5|127204.5|127384.3|127184.3|127405|127205|127361|127161|55
1652890800000|2022-05-18 16:20:00|127375.6|127175.6|127418.9|127218.9|127419.9|127219.9|127285.1|127171.2|33
1652891100000|2022-05-18 16:25:00|127403.1|127203.1|127408.9|127208.9|127414.9|127214.9|127397.1|127197.1|7
1652891400000|2022-05-18 16:30:00|127415.8|127215.8|127397|127197|127437.9|127237.9|127394.3|127194.3|16
1652891700000|2022-05-18 16:35:00|127391|127191|127360.6|127160.6|127391|127191|127360.6|127160.6|10
1652892000000|2022-05-18 16:40:00|127361.6|127161.6|127348.9|127148.9|127361.6|127161.6|127295.3|127095.3|21
1652892300000|2022-05-18 16:45:00|127357.9|127157.9|127358.9|127158.9|127358.9|127158.9|127339.1|127139.1|7
1652892600000|2022-05-18 16:50:00|127351.3|127151.3|127358.9|127158.9|127358.9|127158.9|127351.1|127151.1|3
1652892900000|2022-05-18 16:55:00|127350.3|127150.3|127350.3|127150.3|127350.3|127150.3|127350.3|127150.3|1
1652893200000|2022-05-18 17:00:00|127364.9|127164.9|127356.1|127156.1|127372.1|127172.1|127340.5|127140.5|21
1652893500000|2022-05-18 17:05:00|127362.3|127162.3|127372.5|127172.5|127373.6|127173.6|127355.9|127155.9|13
1652893800000|2022-05-18 17:10:00|127377.3|127177.3|127382|127182|127385.1|127185.1|127376.3|127176.3|22
1652894100000|2022-05-18 17:15:00|127382.5|127182.5|127383.5|127183.5|127383.5|127183.5|127382|127182|11
1652894400000|2022-05-18 17:20:00|127394.4|127294.4|127458.1|127258.1|127461.1|127300.9|127394.4|127252.5|33
1652894700000|2022-05-18 17:25:00|127458.3|127258.3|127460|127260|127466.3|127266.3|127458.1|127258.1|12
1652895000000|2022-05-18 17:30:00|127460.5|127260.5|127480.4|127380.4|127500|127400|127412.1|127259.1|78
1652895300000|2022-05-18 17:35:00|127480.3|127380.3|127613.5|127413.5|127622.5|127474.5|127473.4|127373.4|179
1652895600000|2022-05-18 17:40:00|127614|127414|127665.5|127465.5|127690.1|127531.5|127566.5|127413.5|165
1652895900000|2022-05-18 17:45:00|127694.5|127494.5|127697|127497|127698|127498|127688.1|127488.1|7
1652896200000|2022-05-18 17:50:00|127696.5|127496.5|127639|127539|127696.5|127554|127636.7|127486.2|70
1652896500000|2022-05-18 17:55:00|127639.5|127539.5|127606.5|127406.5|127645.5|127545.5|127594|127406.5|55
1652896800000|2022-05-18 18:00:00|127606|127406|127599|127399|127619.5|127419.5|127599|127399|10
1652897100000|2022-05-18 18:05:00|127629.7|127529.7|127582|127482|127646.5|127530.7|127580.5|127401|109
1652897400000|2022-05-18 18:10:00|127582.5|127482.5|127589|127489|127623|127523|127580.5|127480.5|54
1652897700000|2022-05-18 18:15:00|127589.5|127489.5|127583.8|127383.8|127598.5|127490.5|127556.5|127380|52
1652898000000|2022-05-18 18:20:00|127584.3|127384.3|127526.5|127426.5|127584.8|127433.5|127524.3|127376|37
1652898300000|2022-05-18 18:25:00|127526|127426|127520.6|127420.6|127529.1|127429.1|127520.6|127420.6|10
1652898600000|2022-05-18 18:30:00|127519.6|127419.6|127529.2|127429.2|127529.7|127429.7|127511.9|127411.9|28
1652898900000|2022-05-18 18:35:00|127523.7|127423.7|127549.5|127449.5|127550|127450|127514|127414|59
1652899200000|2022-05-18 18:40:00|127550|127450|127549|127449|127550|127450|127547.5|127447.5|12
1652899500000|2022-05-18 18:45:00|127549.5|127449.5|127587.5|127487.5|127590.5|127490.5|127547.5|127447.5|38
1652899800000|2022-05-18 18:50:00|127588|127488|127588|127488|127588.5|127488.5|127556.5|127456.5|30
1652900100000|2022-05-18 18:55:00|127587.5|127487.5|127579.5|127479.5|127588.5|127488.5|127579.5|127479.5|19
1652914800000|2022-05-18 23:00:00|127765|127565|127765|127565|127765|127565|127765|127565|1
1652918400000|2022-05-19 00:00:00|127862.5|127502.5|127707.5|127607.5|127888|127629.5|127707.5|127450|227
1652918700000|2022-05-19 00:05:00|127715.1|127615.1|127671.8|127571.8|127767.5|127667.5|127665.5|127565.5|431
1652919000000|2022-05-19 00:10:00|127670.5|127570.5|127651.5|127551.5|127672|127572|127620|127520|470
1652919300000|2022-05-19 00:15:00|127651.2|127551.2|127623|127523|127670.7|127570.7|127607.5|127507.5|354
1652919600000|2022-05-19 00:20:00|127622|127522|127562.5|127462.5|127624|127524|127530.5|127430.5|433
1652919900000|2022-05-19 00:25:00|127563|127463|127532|127432|127598.5|127498.5|127532|127432|375
1652920200000|2022-05-19 00:30:00|127531.5|127431.5|127439|127339|127563|127463|127434|127334|335
1652920500000|2022-05-19 00:35:00|127434.5|127334.5|127447.5|127347.5|127471.5|127371.5|127389|127289|388
1652920800000|2022-05-19 00:40:00|127448|127348|127400|127300|127450.6|127350.6|127389|127289|414
1652921100000|2022-05-19 00:45:00|127402.2|127302.2|127332|127232|127416|127316|127332|127232|370
1652921400000|2022-05-19 00:50:00|127331.5|127231.5|127420|127320|127433.6|127333.6|127323.3|127223.3|410
1652921700000|2022-05-19 00:55:00|127421|127321|127436.3|127336.3|127471.1|127371.1|127411.5|127311.5|410
1652922000000|2022-05-19 01:00:00|127436.1|127336.1|127453.6|127353.6|127527|127427|127430.8|127330.8|505
1652922300000|2022-05-19 01:05:00|127455.5|127355.5|127442|127342|127488|127388|127435.1|127335.1|347
1652922600000|2022-05-19 01:10:00|127442.5|127342.5|127465.5|127365.5|127481.2|127381.2|127416.8|127316.8|291
1652922900000|2022-05-19 01:15:00|127467.5|127367.5|127391.1|127291.1|127487.5|127387.5|127391.1|127291.1|324
1652923200000|2022-05-19 01:20:00|127393.5|127293.5|127467.8|127367.8|127472.3|127372.3|127382.5|127282.5|377
1652923500000|2022-05-19 01:25:00|127467|127367|127526.1|127426.1|127529.1|127429.1|127459.3|127359.3|395
1652923800000|2022-05-19 01:30:00|127525.7|127425.7|127484.1|127384.1|127556.8|127456.8|127439|127339|605
1652924100000|2022-05-19 01:35:00|127484.6|127384.6|127573.8|127473.8|127575.1|127475.1|127454.5|127354.5|499
1652924400000|2022-05-19 01:40:00|127573.3|127473.3|127603.3|127503.3|127617.1|127517.1|127553.3|127453.3|434
1652924700000|2022-05-19 01:45:00|127602.8|127502.8|127578.1|127478.1|127616.1|127516.1|127552|127452|422
1652925000000|2022-05-19 01:50:00|127577.1|127477.1|127554.5|127454.5|127607.5|127507.5|127536.5|127436.5|368
1652925300000|2022-05-19 01:55:00|127556.2|127456.2|127616|127516|127616|127516|127549.1|127449.1|332
1652925600000|2022-05-19 02:00:00|127615.8|127515.8|127584.2|127484.2|127620.1|127520.1|127580.7|127480.7|286
1652925900000|2022-05-19 02:05:00|127584.7|127484.7|127624.2|127524.2|127641.9|127541.9|127577.3|127477.3|351
1652926200000|2022-05-19 02:10:00|127623.7|127523.7|127612.9|127512.9|127630.1|127530.1|127607.5|127507.5|274
1652926500000|2022-05-19 02:15:00|127615.4|127515.4|127585.5|127485.5|127627.1|127527.1|127572.5|127472.5|297
1652926800000|2022-05-19 02:20:00|127589|127489|127569.8|127469.8|127593|127493|127545.2|127445.2|248
1652927100000|2022-05-19 02:25:00|127573.5|127473.5|127581.7|127481.7|127603.2|127503.2|127563.5|127463.5|254
1652927400000|2022-05-19 02:30:00|127580.8|127480.8|127556.9|127456.9|127592.9|127492.9|127550.3|127450.3|231
1652927700000|2022-05-19 02:35:00|127556.6|127456.6|127556.4|127456.4|127575.6|127475.6|127542.3|127442.3|224
1652928000000|2022-05-19 02:40:00|127556.1|127456.1|127531.7|127431.7|127557.4|127457.4|127516.1|127416.1|302
1652928300000|2022-05-19 02:45:00|127532|127432|127530|127430|127545.1|127445.1|127486|127386|283
1652928600000|2022-05-19 02:50:00|127530.2|127430.2|127526.5|127426.5|127531.1|127431.1|127488.5|127388.5|253
1652928900000|2022-05-19 02:55:00|127523.5|127423.5|127508.1|127408.1|127537.5|127437.5|127491.1|127391.1|221
1652929200000|2022-05-19 03:00:00|127509.1|127409.1|127450.4|127350.4|127519.2|127419.2|127441.6|127341.6|288
1652929500000|2022-05-19 03:05:00|127449.5|127349.5|127430.1|127330.1|127460.7|127360.7|127406.7|127306.7|313
1652929800000|2022-05-19 03:10:00|127428.5|127328.5|127445.1|127345.1|127456.5|127356.5|127413.5|127313.5|265
1652930100000|2022-05-19 03:15:00|127441.5|127341.5|127465.1|127365.1|127484.9|127384.9|127428.1|127328.1|241
1652930400000|2022-05-19 03:20:00|127460.1|127360.1|127393|127293|127467.1|127367.1|127385.3|127285.3|306
1652930700000|2022-05-19 03:25:00|127392.8|127292.8|127372.1|127272.1|127394.5|127294.5|127354.5|127254.5|293
1652931000000|2022-05-19 03:30:00|127372.4|127272.4|127367.1|127267.1|127386.2|127286.2|127351.1|127251.1|187
1652931300000|2022-05-19 03:35:00|127366.4|127266.4|127385.5|127285.5|127404.7|127304.7|127349.2|127249.2|263
1652931600000|2022-05-19 03:40:00|127386.4|127286.4|127405.5|127305.5|127420.9|127320.9|127369|127269|193
1652931900000|2022-05-19 03:45:00|127407.8|127307.8|127420.7|127320.7|127427.1|127327.1|127397.7|127297.7|324
1652932200000|2022-05-19 03:50:00|127420.2|127320.2|127405.5|127305.5|127426.5|127326.5|127391.9|127291.9|217
1652932500000|2022-05-19 03:55:00|127403.2|127303.2|127367.5|127267.5|127415.5|127315.5|127365.5|127265.5|180
1652932800000|2022-05-19 04:00:00|127370.1|127270.1|127395.1|127295.1|127397.1|127297.1|127365.5|127265.5|196
1652933100000|2022-05-19 04:05:00|127395.5|127295.5|127379.4|127279.4|127416|127316|127374.1|127274.1|195
1652933400000|2022-05-19 04:10:00|127379.9|127279.9|127360.9|127260.9|127384.7|127284.7|127353.5|127253.5|131
1652933700000|2022-05-19 04:15:00|127363.1|127263.1|127363.4|127263.4|127363.4|127263.4|127323.1|127223.1|171
1652934000000|2022-05-19 04:20:00|127370.7|127270.7|127385.7|127285.7|127399.5|127299.5|127363.5|127263.5|184
1652934300000|2022-05-19 04:25:00|127383.8|127283.8|127412.7|127312.7|127412.7|127312.7|127383.8|127283.8|137
1652934600000|2022-05-19 04:30:00|127415|127315|127426.8|127326.8|127430.6|127330.6|127411.1|127311.1|199
1652934900000|2022-05-19 04:35:00|127425.8|127325.8|127452.7|127352.7|127457|127357|127424.2|127324.2|184
1652935200000|2022-05-19 04:40:00|127453.2|127353.2|127431.2|127331.2|127453.2|127353.2|127411.2|127311.2|207
1652935500000|2022-05-19 04:45:00|127432.5|127332.5|127421.8|127321.8|127438.7|127338.7|127398.2|127298.2|169
1652935800000|2022-05-19 04:50:00|127422.9|127322.9|127444.6|127344.6|127459.3|127359.3|127421.8|127321.8|148
1652936100000|2022-05-19 04:55:00|127445.5|127345.5|127479|127379|127479.6|127379.6|127444.6|127344.6|167
1652936400000|2022-05-19 05:00:00|127478.7|127378.7|127457.1|127357.1|127479|127379|127436.4|127336.4|305
1652936700000|2022-05-19 05:05:00|127456|127356|127462.4|127362.4|127470.7|127370.7|127425.1|127325.1|241
1652937000000|2022-05-19 05:10:00|127461|127361|127496.2|127396.2|127496.5|127396.5|127444.1|127344.1|210
1652937300000|2022-05-19 05:15:00|127496.5|127396.5|127456.7|127356.7|127497.5|127397.5|127445.1|127345.1|228
1652937600000|2022-05-19 05:20:00|127457.3|127357.3|127490.1|127390.1|127503.2|127403.2|127455.4|127355.4|209
1652937900000|2022-05-19 05:25:00|127491.1|127391.1|127463.7|127363.7|127513.4|127413.4|127460.1|127360.1|217
1652938200000|2022-05-19 05:30:00|127464.1|127364.1|127540.8|127440.8|127546.2|127446.2|127460.1|127360.1|328
1652938500000|2022-05-19 05:35:00|127541.2|127441.2|127580|127480|127584.9|127484.9|127526.9|127426.9|423
1652938800000|2022-05-19 05:40:00|127581.7|127481.7|127575.7|127475.7|127590.5|127490.5|127560.4|127460.4|343
1652939100000|2022-05-19 05:45:00|127575|127475|127600.3|127500.3|127610|127510|127567.5|127467.5|273
1652939400000|2022-05-19 05:50:00|127599.8|127499.8|127597.5|127497.5|127605.1|127505.1|127585.6|127485.6|211
1652939700000|2022-05-19 05:55:00|127597.8|127497.8|127583.5|127483.5|127597.8|127497.8|127563.4|127463.4|245
1652940000000|2022-05-19 06:00:00|127581|127481|127625.5|127525.5|127627.5|127527.5|127563.4|127463.4|343
1652940300000|2022-05-19 06:05:00|127626.4|127526.4|127652.2|127552.2|127675.4|127575.4|127625.5|127525.5|312
1652940600000|2022-05-19 06:10:00|127649.1|127549.1|127688|127588|127689.9|127589.9|127643.7|127543.7|347
1652940900000|2022-05-19 06:15:00|127688.3|127588.3|127717|127617|127718.2|127618.2|127641.9|127541.9|367
1652941200000|2022-05-19 06:20:00|127718.2|127618.2|127705.6|127605.6|127718.2|127618.2|127647.5|127547.5|264
1652941500000|2022-05-19 06:25:00|127705.5|127605.5|127856.2|127756.2|127862.2|127762.2|127698.1|127598.1|336
1652941800000|2022-05-19 06:30:00|127855.5|127755.5|127832.3|127732.3|127855.5|127755.5|127794.2|127694.2|176
1652942100000|2022-05-19 06:35:00|127832.8|127732.8|127835.2|127735.2|127876.5|127776.5|127832.3|127732.3|105
1652942400000|2022-05-19 06:40:00|127835.5|127735.5|127861.2|127761.2|127861.2|127761.2|127830.6|127730.6|82
1652942700000|2022-05-19 06:45:00|127861.7|127761.7|127935.4|127835.4|127969.9|127869.9|127861.7|127761.7|180
1652943000000|2022-05-19 06:50:00|127935.9|127835.9|127899|127799|127944|127844|127875|127775|215
1652943300000|2022-05-19 06:55:00|127898|127798|127935|127835|127940.7|127840.7|127894|127794|125
1652943600000|2022-05-19 07:00:00|127935.5|127835.5|127999|127899|128019|127919|127934|127834|164
1652943900000|2022-05-19 07:05:00|127991|127891|127929.5|127829.5|127991|127891|127926|127826|130
1652944200000|2022-05-19 07:10:00|127944|127844|128021.6|127921.6|128052|127952|127944|127844|111
1652944500000|2022-05-19 07:15:00|128014.1|127914.1|127993|127893|128014.1|127914.1|127988.6|127888.6|108
1652944800000|2022-05-19 07:20:00|127994|127894|127939.1|127839.1|127994.1|127894.1|127919.4|127819.4|277
1652945100000|2022-05-19 07:25:00|127939.5|127839.5|127890.1|127790.1|127953.9|127853.9|127840.6|127740.6|107
1652945400000|2022-05-19 07:30:00|127892.6|127792.6|127886|127786|127904.4|127804.4|127885.1|127785.1|123
1652945700000|2022-05-19 07:35:00|127886.7|127786.7|127837.5|127737.5|127886.7|127786.7|127837.5|127737.5|105
1652946000000|2022-05-19 07:40:00|127834.5|127734.5|127864.2|127764.2|127885.8|127785.8|127829.1|127729.1|127
1652946300000|2022-05-19 07:45:00|127863.2|127763.2|127880.5|127780.5|127927.5|127827.5|127862.5|127762.5|100
1652946600000|2022-05-19 07:50:00|127882.5|127782.5|127934.9|127834.9|127938.1|127838.1|127880.5|127780.5|54
1652946900000|2022-05-19 07:55:00|127942.5|127842.5|127918.3|127818.3|127972.4|127872.4|127906|127806|169
1652947200000|2022-05-19 08:00:00|127917.3|127817.3|127968.1|127868.1|127968.1|127868.1|127904.5|127804.5|61
1652947500000|2022-05-19 08:05:00|127978|127878|127989.7|127889.7|128017.4|127917.4|127977.1|127877.1|97
1652947800000|2022-05-19 08:10:00|127988.5|127888.5|128013|127913|128039.7|127939.7|127982.4|127882.4|165
1652948100000|2022-05-19 08:15:00|128025.5|127925.5|128069.4|127969.4|128083.5|127983.5|128012.5|127912.5|129
1652948400000|2022-05-19 08:20:00|128071.4|127971.4|128077.6|127977.6|128123.9|128023.9|128069|127969|132
1652948700000|2022-05-19 08:25:00|128077.1|127977.1|127976|127876|128077.1|127977.1|127941.5|127841.5|243
1652949000000|2022-05-19 08:30:00|127983|127883|128014|127914|128014|127914|127968|127868|338
1652949300000|2022-05-19 08:35:00|128012.6|127912.6|127988|127888|128018|127918|127988|127888|62
1652949600000|2022-05-19 08:40:00|127988.4|127888.4|127974.1|127874.1|127991.4|127891.4|127966.6|127866.6|377
1652949900000|2022-05-19 08:45:00|127972.9|127872.9|127972.1|127872.1|127972.9|127872.9|127954.3|127854.3|56
1652950200000|2022-05-19 08:50:00|127990.6|127890.6|127913.4|127813.4|127990.6|127890.6|127910.9|127810.9|142
1652950500000|2022-05-19 08:55:00|127914|127814|127962.4|127862.4|127972.9|127872.9|127885.5|127785.5|189
1652950800000|2022-05-19 09:00:00|127961|127861|128033.7|127933.7|128036.1|127936.1|127961|127861|57
1652951100000|2022-05-19 09:05:00|128034.2|127934.2|128026|127926|128042.9|127942.9|128002.5|127902.5|35
1652951400000|2022-05-19 09:10:00|128021.9|127921.9|128051|127951|128053|127953|128021.9|127921.9|20
1652951700000|2022-05-19 09:15:00|128049.5|127949.5|128079.4|127979.4|128079.4|127979.4|128049.5|127949.5|25
1652952000000|2022-05-19 09:20:00|128079.1|127979.1|128101|128001|128101|128001|128059.9|127959.9|77
1652952300000|2022-05-19 09:25:00|128099|127999|128055.9|127955.9|128100.4|128000.4|128017.5|127917.5|85
1652952600000|2022-05-19 09:30:00|128055.4|127955.4|128038.7|127938.7|128055.4|127955.4|128038.7|127938.7|10
1652952900000|2022-05-19 09:35:00|128034.2|127934.2|127989.6|127889.6|128034.2|127934.2|127981.2|127881.2|28
1652953200000|2022-05-19 09:40:00|127990.1|127890.1|127991.3|127891.3|127991.3|127891.3|127989.4|127889.4|6
1652953500000|2022-05-19 09:45:00|127994.6|127894.6|127968|127868|127994.6|127894.6|127968|127868|5
1652953800000|2022-05-19 09:50:00|127964|127864|127955.1|127855.1|127964|127864|127955.1|127855.1|14
1652954100000|2022-05-19 09:55:00|127954.6|127854.6|127949.4|127849.4|127968.6|127868.6|127949.4|127849.4|17
1652954400000|2022-05-19 10:00:00|127948.9|127848.9|127968.2|127868.2|127973.7|127873.7|127948.9|127848.9|21
1652954700000|2022-05-19 10:05:00|127963.1|127863.1|127905.7|127805.7|127963.1|127863.1|127899.3|127799.3|29
1652955000000|2022-05-19 10:10:00|127909.3|127809.3|127871.5|127771.5|127909.3|127809.3|127843|127743|29
1652955300000|2022-05-19 10:15:00|127885.2|127785.2|127951|127751|127951|127827.1|127861.5|127746.1|33
1652955600000|2022-05-19 10:20:00|127960|127760|127872.1|127772.1|127960|127803|127864|127746.1|28
1652955900000|2022-05-19 10:25:00|127877.4|127777.4|127849|127749|127878.4|127778.4|127830.4|127730.4|32
1652956200000|2022-05-19 10:30:00|127857|127757|127916.4|127816.4|127916.4|127816.4|127857|127757|13
1652956500000|2022-05-19 10:35:00|127908.4|127808.4|127876|127776|127908.4|127808.4|127862.4|127762.4|39
1652956800000|2022-05-19 10:40:00|127878|127778|127876|127776|127878|127778|127876|127776|5
1652957100000|2022-05-19 10:45:00|127862.4|127762.4|127791|127691|127866.9|127766.9|127788|127688|50
1652957400000|2022-05-19 10:50:00|127790|127690|127723.1|127623.1|127792.9|127692.9|127723.1|127623.1|69
1652957700000|2022-05-19 10:55:00|127719.6|127619.6|127765.1|127565.1|127814.1|127648|127719.6|127559.1|48
1652958000000|2022-05-19 11:00:00|127730|127630|127725.1|127525.1|127763.1|127635|127608.1|127508.1|112
1652958300000|2022-05-19 11:05:00|127731.1|127531.1|127709|127609|127732.1|127615|127696.1|127531.1|12
1652958600000|2022-05-19 11:10:00|127715.9|127615.9|127706|127606|127723|127623|127706|127606|17
1652958900000|2022-05-19 11:15:00|127709|127609|127713|127613|127713|127613|127709|127609|5
1652959200000|2022-05-19 11:20:00|127717|127617|127718.4|127618.4|127725|127625|127717|127617|7
1652959500000|2022-05-19 11:25:00|127721|127621|127679.9|127579.9|127721|127621|127679.9|127579.9|17
1652959800000|2022-05-19 11:30:00|127679.7|127579.7|127666|127566|127679.7|127579.7|127655|127555|213
1652960100000|2022-05-19 11:35:00|127664|127564|127652|127552|127674|127574|127652|127552|25
1652960400000|2022-05-19 11:40:00|127651.4|127551.4|127646.4|127546.4|127652|127552|127644|127544|8
1652960700000|2022-05-19 11:45:00|127647|127547|127665.4|127565.4|127665.4|127565.4|127643.1|127543.1|4
1652961000000|2022-05-19 11:50:00|127666.4|127566.4|127670|127570|127671.7|127571.7|127665.4|127565.4|11
1652961300000|2022-05-19 11:55:00|127672.4|127572.4|127707.9|127607.9|127707.9|127607.9|127672.4|127572.4|6
1652961600000|2022-05-19 12:00:00|127705.4|127605.4|127707.9|127607.9|127707.9|127607.9|127701|127601|7
1652961900000|2022-05-19 12:05:00|127714.4|127614.4|127705|127605|127714.4|127614.4|127694|127594|9
1652962200000|2022-05-19 12:10:00|127687.6|127587.6|127697.2|127597.2|127701|127601|127687.6|127587.6|4
1652962500000|2022-05-19 12:15:00|127689.2|127589.2|127698.2|127598.2|127702.9|127602.9|127689.2|127589.2|10
1652962800000|2022-05-19 12:20:00|127697.2|127597.2|127708|127608|127708|127608|127693.2|127593.2|7
1652963100000|2022-05-19 12:25:00|127706.1|127606.1|127619.5|127419.5|127708|127608|127561.9|127410.5|75
1652963400000|2022-05-19 12:30:00|127620|127420|127516.9|127416.9|127620.5|127464.1|127516.1|127413.2|55
1652963700000|2022-05-19 12:35:00|127509|127409|127474.7|127374.7|127512|127412|127440.7|127340.7|90
1652964000000|2022-05-19 12:40:00|127474.6|127374.6|127467.4|127367.4|127478|127378|127450|127350|54
1652964300000|2022-05-19 12:45:00|127464|127364|127456|127356|127464|127364|127444.1|127344.1|14
1652964600000|2022-05-19 12:50:00|127456.1|127356.1|127353.8|127253.8|127457.4|127357.4|127327.3|127227.3|68
1652964900000|2022-05-19 12:55:00|127320.3|127220.3|127375|127275|127387.4|127287.4|127320.3|127220.3|34
1652965200000|2022-05-19 13:00:00|127375.1|127275.1|127245|127045|127378.5|127275.1|127173.2|127015.1|266
1652965500000|2022-05-19 13:05:00|127244.5|127044.5|127261.7|127061.7|127273.8|127093|127141.5|126990.5|137
1652965800000|2022-05-19 13:10:00|127261.2|127061.2|127102.9|126902.9|127261.2|127112|127025.1|126825.1|123
1652966100000|2022-05-19 13:15:00|127112.9|126912.9|127170|126970|127181.1|126981.1|127063|126863|52
1652966400000|2022-05-19 13:20:00|127165.1|126965.1|127000.5|126900.5|127165.1|126965.1|126944.5|126797.1|99
1652966700000|2022-05-19 13:25:00|126995.1|126895.1|127125|126925|127172|127000.8|126995.1|126861|146
1652967000000|2022-05-19 13:30:00|127123.5|126923.5|127081|126881|127247.5|127081|127029|126864|184
1652967300000|2022-05-19 13:35:00|127078|126878|127139.5|127039.5|127144.1|127044|127037|126878|181
1652967600000|2022-05-19 13:40:00|127139|127039|127105.6|127005.6|127180|127039.5|127090.5|126958.1|105
1652967900000|2022-05-19 13:45:00|127113.5|127013.5|127241|127041|127290.5|127129|127063.1|126909.2|172
1652968200000|2022-05-19 13:50:00|127241.5|127041.5|127072|126972|127257.5|127102.8|127072|126972|75
1652968500000|2022-05-19 13:55:00|127073|126973|127187.1|126934|127187.1|126973|127056|126871.3|51
1652968800000|2022-05-19 14:00:00|127149.1|126935|127069.1|126869.1|127151.1|126951.1|126989.2|126789.2|50
1652969100000|2022-05-19 14:05:00|127049.2|126849.2|126955.7|126755.7|127049.2|126849.2|126918.6|126718.6|71
1652969400000|2022-05-19 14:10:00|126914.2|126714.2|126919.5|126719.5|126936.6|126785|126842.1|126673.6|109
1652969700000|2022-05-19 14:15:00|126917.5|126717.5|126890.5|126690.5|126920.5|126720.5|126883.1|126683.1|95
1652970000000|2022-05-19 14:20:00|126891|126691|126756.5|126656.5|126891|126737.5|126755.5|126655.5|41
1652970300000|2022-05-19 14:25:00|126755.5|126655.5|126846.9|126646.9|126853|126666.5|126708|126594|108
1652970600000|2022-05-19 14:30:00|126846.5|126646.5|126854|126654|126866.5|126703.5|126765.7|126613.3|95
1652970900000|2022-05-19 14:35:00|126854.5|126654.5|126866.5|126766.5|126905.9|126805.9|126820.5|126638|99
1652971200000|2022-05-19 14:40:00|126863|126763|126923.5|126823.5|126941|126841|126863|126763|125
1652971500000|2022-05-19 14:45:00|126926.5|126826.5|126928.7|126828.7|127023.9|126837|126920|126726.6|79
1652971800000|2022-05-19 14:50:00|126928.2|126828.2|126926.5|126826.5|127007.5|126896.1|126922.5|126800|85
1652972100000|2022-05-19 14:55:00|126924.2|126824.2|126954.3|126754.3|126958.8|126831|126841.1|126724.6|123
1652972400000|2022-05-19 15:00:00|126889.8|126789.8|126930|126830|126965.8|126840.1|126861.5|126746|78
1652972700000|2022-05-19 15:05:00|126929.5|126829.5|126929|126829|126947.5|126847.5|126922.5|126822.5|57
1652973000000|2022-05-19 15:10:00|126928|126828|126848|126648|126928.5|126828.5|126808|126639.5|109
1652973300000|2022-05-19 15:15:00|126848.5|126648.5|126860|126660|126874|126674|126842.1|126642.1|70
1652973600000|2022-05-19 15:20:00|126851|126651|126828|126628|126851.5|126651.5|126810.1|126610.1|56
1652973900000|2022-05-19 15:25:00|126826.5|126626.5|126802|126602|126826.5|126626.5|126802|126602|43
1652974200000|2022-05-19 15:30:00|126802.5|126602.5|126731.1|126531.1|126802.5|126615.5|126697.8|126530.1|75
1652974500000|2022-05-19 15:35:00|126695.1|126495.1|126619.5|126519.5|126750.1|126584.5|126588.5|126488.5|162
1652974800000|2022-05-19 15:40:00|126619|126519|126559.5|126459.5|126659|126537.5|126536.5|126416.5|147
1652975100000|2022-05-19 15:45:00|126560|126460|126656.9|126456.9|126672.9|126472.9|126528.3|126360.1|39
1652975400000|2022-05-19 15:50:00|126644.1|126444.1|126685.1|126485.1|126691.5|126491.5|126630.6|126430.6|30
1652975700000|2022-05-19 15:55:00|126683.6|126483.6|126761.1|126561.1|126841.1|126641.1|126659.1|126459.1|121
1652976000000|2022-05-19 16:00:00|126758.1|126558.1|126757.1|126557.1|126758.1|126558.1|126757.1|126557.1|2
1652976300000|2022-05-19 16:05:00|126756.1|126556.1|126755.1|126555.1|126756.1|126556.1|126755.1|126555.1|2
1652976600000|2022-05-19 16:10:00|126752|126552|126765|126565|126773.5|126573.5|126691.1|126491.1|127
1652976900000|2022-05-19 16:15:00|126764.5|126564.5|126704|126604|126765|126616|126703.5|126564|62
1652977200000|2022-05-19 16:20:00|126703.5|126603.5|126697.5|126597.5|126712.5|126612.5|126681|126581|69
1652977500000|2022-05-19 16:25:00|126698|126598|126591.7|126491.7|126700|126600|126591.7|126444.2|84
1652977800000|2022-05-19 16:30:00|126592.4|126492.4|126563|126363|126608|126494|126539.1|126361.5|122
1652978100000|2022-05-19 16:35:00|126563.5|126363.5|126612.5|126412.5|126682.8|126508.5|126474.9|126344.1|237
1652978400000|2022-05-19 16:40:00|126612|126412|126719.5|126519.5|126720.5|126558.5|126578.5|126412|81
1652978700000|2022-05-19 16:45:00|126722|126522|126683|126583|126756.4|126589.5|126680.4|126522|120
1652979000000|2022-05-19 16:50:00|126683.5|126583.5|126707.5|126507.5|126731.1|126583.5|126646.4|126490.9|104
1652979300000|2022-05-19 16:55:00|126708|126508|126622.5|126522.5|126711|126548.5|126622.5|126486.6|97
1652979600000|2022-05-19 17:00:00|126621|126521|126695|126495|126737.5|126537.5|126568.5|126450.3|192
1652979900000|2022-05-19 17:05:00|126696|126496|126695.4|126495.4|126697|126497|126695.4|126495.4|4
1652980200000|2022-05-19 17:10:00|126695.9|126495.9|126706.4|126506.4|126706.4|126506.4|126695.9|126495.9|18
1652980500000|2022-05-19 17:15:00|126706.2|126506.2|126688|126588|126739.5|126588.5|126687|126506.2|56
1652980800000|2022-05-19 17:20:00|126688.5|126588.5|126646.3|126546.3|126689.5|126589.5|126646.3|126546.3|77
1652981100000|2022-05-19 17:25:00|126645.8|126545.8|126708.6|126508.6|126711.1|126545.8|126645.8|126495.9|35
1652981400000|2022-05-19 17:30:00|126709.4|126509.4|126729|126529|126730|126530|126707.1|126507.1|15
1652981700000|2022-05-19 17:35:00|126728.5|126528.5|126709|126609|126731.4|126626|126677.5|126528.5|74
1652982000000|2022-05-19 17:40:00|126709.5|126609.5|126749|126549|126752.5|126612.5|126696.5|126525.5|67
1652982300000|2022-05-19 17:45:00|126748.5|126548.5|126762|126662|126765|126665|126702.5|126544.5|63
1652982600000|2022-05-19 17:50:00|126762.5|126662.5|126681|126481|126903|126736.5|126651.5|126480.5|128
1652982900000|2022-05-19 17:55:00|126679|126479|126555|126355|126680|126510|126535.7|126355|101
1652983200000|2022-05-19 18:00:00|126554.5|126354.5|126636.3|126436.3|126650.9|126450.9|126552.5|126352.5|29
1652983500000|2022-05-19 18:05:00|126641.9|126441.9|126568.4|126368.4|126641.9|126441.9|126564.9|126364.9|35
1652983800000|2022-05-19 18:10:00|126567.9|126367.9|126482|126382|126568.9|126415.9|126457.7|126340.5|319
1652984100000|2022-05-19 18:15:00|126483.8|126383.8|126534.2|126334.2|126549.6|126383.8|126446|126300.7|125
1652984400000|2022-05-19 18:20:00|126533.2|126333.2|126463.5|126363.5|126533.7|126365|126463.5|126305.2|48
1652984700000|2022-05-19 18:25:00|126464.5|126364.5|126464|126364|126464.5|126364.5|126459|126359|8
1652985300000|2022-05-19 18:35:00|126463.5|126363.5|126409.5|126309.5|126463.5|126363.5|126400.5|126300.5|26
1652985600000|2022-05-19 18:40:00|126435.5|126235.5|126429.9|126229.9|126437.1|126237.1|126426.5|126226.5|42
1652985900000|2022-05-19 18:45:00|126429.4|126229.4|126426.1|126226.1|126430|126230|126425.6|126225.6|8
1652986200000|2022-05-19 18:50:00|126403.8|126203.8|126396.8|126196.8|126413|126302.7|126330.3|126130.3|105
1652986500000|2022-05-19 18:55:00|126396.7|126196.7|126429.1|126229.1|126429.1|126229.1|126395.8|126195.8|17
1653001200000|2022-05-19 23:00:00|126434|126234|126434|126234|126434|126234|126434|126234|1
1653004800000|2022-05-20 00:00:00|126812.5|126452.5|126834.5|126634.5|126933|126691|126803.5|126443.5|180
1653005100000|2022-05-20 00:05:00|126836|126636|126762|126662|126878|126741|126762|126631|223
1653005400000|2022-05-20 00:10:00|126762.5|126662.5|126856.1|126756.1|126873.5|126773.5|126742.5|126642.5|330
1653005700000|2022-05-20 00:15:00|126859.1|126759.1|126865|126765|126865|126765|126821.5|126721.5|250
1653006000000|2022-05-20 00:20:00|126866.7|126766.7|126829.9|126729.9|126894|126794|126738.7|126591.5|483
1653006300000|2022-05-20 00:25:00|126831.3|126731.3|126808.5|126708.5|126868.6|126768.6|126802.3|126702.3|246
1653006600000|2022-05-20 00:30:00|126803.5|126703.5|126769.1|126669.1|126803.5|126703.5|126715.6|126615.6|246
1653006900000|2022-05-20 00:35:00|126774.4|126674.4|126880.3|126780.3|126880.3|126780.3|126769.1|126669.1|292
1653007200000|2022-05-20 00:40:00|126879.6|126779.6|126903.7|126803.7|126916.6|126816.6|126866.5|126766.5|346
1653007500000|2022-05-20 00:45:00|126904.2|126804.2|126887|126787|126940.7|126840.7|126867.1|126767.1|318
1653007800000|2022-05-20 00:50:00|126887.5|126787.5|126859.5|126759.5|126901.5|126801.5|126846.5|126746.5|367
1653008100000|2022-05-20 00:55:00|126855.5|126755.5|126877.8|126777.8|126908.6|126808.6|126835.6|126735.6|420
1653008400000|2022-05-20 01:00:00|126878.3|126778.3|126812.5|126712.5|126879.8|126779.8|126780.1|126680.1|425
1653008700000|2022-05-20 01:05:00|126806.5|126706.5|126836.5|126736.5|126850.1|126750.1|126795.5|126695.5|329
1653009000000|2022-05-20 01:10:00|126844.1|126744.1|126908.5|126808.5|126925.1|126825.1|126825.1|126725.1|260
1653009300000|2022-05-20 01:15:00|126908.1|126808.1|126922|126822|127024|126924|126893.5|126793.5|434
1653009600000|2022-05-20 01:20:00|126921.5|126821.5|126882|126782|126921.5|126821.5|126776.6|126642|502
1653009900000|2022-05-20 01:25:00|126881.5|126781.5|126904.2|126804.2|126915.8|126815.8|126866.1|126766.1|260
1653010200000|2022-05-20 01:30:00|126906.9|126806.9|126836.3|126736.3|126925.9|126825.9|126835.8|126735.8|482
1653010500000|2022-05-20 01:35:00|126835.6|126735.6|126881|126781|126889.8|126789.8|126815.1|126715.1|509
1653010800000|2022-05-20 01:40:00|126880.7|126780.7|126905.1|126805.1|126915.3|126815.3|126880.7|126780.7|334
1653011100000|2022-05-20 01:45:00|126900.9|126800.9|127013.1|126913.1|127013.1|126913.1|126891.3|126791.3|293
1653011400000|2022-05-20 01:50:00|127013.5|126913.5|127012.1|126912.1|127066.4|126966.4|127008|126908|312
1653011700000|2022-05-20 01:55:00|127009|126909|127032|126932|127058|126958|126997.1|126897.1|394
1653012000000|2022-05-20 02:00:00|127032.4|126932.4|127078.5|126978.5|127098|126998|127032.4|126932.4|370
1653012300000|2022-05-20 02:05:00|127077|126977|127172.5|127072.5|127190.5|127090.5|127076|126976|304
1653012600000|2022-05-20 02:10:00|127173|127073|127179.4|127079.4|127213|127113|127158.5|127058.5|461
1653012900000|2022-05-20 02:15:00|127179.9|127079.9|127146.8|127046.8|127184|127084|127128.9|127028.9|387
1653013200000|2022-05-20 02:20:00|127145.6|127045.6|127113.9|127013.9|127150.7|127050.7|127084.5|126984.5|340
1653013500000|2022-05-20 02:25:00|127114.5|127014.5|127048.2|126948.2|127115.6|127015.6|127045|126945|370
1653013800000|2022-05-20 02:30:00|127047|126947|127093.5|126993.5|127121.2|127021.2|127046.7|126946.7|328
1653014100000|2022-05-20 02:35:00|127098.8|126998.8|127166.5|127066.5|127184|127084|127089|126989|309
1653014400000|2022-05-20 02:40:00|127169|127069|127153|127053|127189.5|127089.5|127138.5|127038.5|303
1653014700000|2022-05-20 02:45:00|127150.5|127050.5|127154.3|127054.3|127158.3|127058.3|127115.6|127015.6|274
1653015000000|2022-05-20 02:50:00|127151.4|127051.4|127207|127107|127232.5|127132.5|127137.6|127037.6|247
1653015300000|2022-05-20 02:55:00|127206.1|127106.1|127252.7|127152.7|127257.4|127157.4|127202.1|127102.1|193
1653015600000|2022-05-20 03:00:00|127251.2|127151.2|127262.1|127162.1|127300.5|127200.5|127236.1|127136.1|280
1653015900000|2022-05-20 03:05:00|127262.5|127162.5|127287.1|127187.1|127327.5|127227.5|127259.1|127159.1|247
1653016200000|2022-05-20 03:10:00|127288.1|127188.1|127243.5|127143.5|127306|127206|127217|127117|312
1653016500000|2022-05-20 03:15:00|127243.1|127143.1|127267.2|127167.2|127270|127170|127206.1|127106.1|188
1653016800000|2022-05-20 03:20:00|127267|127167|127268.5|127168.5|127276.1|127176.1|127256.1|127156.1|190
1653017100000|2022-05-20 03:25:00|127270.1|127170.1|127278.5|127178.5|127280.1|127180.1|127228.5|127128.5|165
1653017400000|2022-05-20 03:30:00|127280|127180|127308.5|127208.5|127323.4|127223.4|127260|127160|169
1653017700000|2022-05-20 03:35:00|127308.1|127208.1|127278.1|127178.1|127319.5|127219.5|127278.1|127178.1|248
1653018000000|2022-05-20 03:40:00|127282.5|127182.5|127280.5|127180.5|127297.5|127197.5|127269|127169|198
1653018300000|2022-05-20 03:45:00|127281.1|127181.1|127303.7|127203.7|127309.5|127209.5|127267.4|127167.4|209
1653018600000|2022-05-20 03:50:00|127303.5|127203.5|127302.1|127202.1|127346|127246|127290.1|127190.1|252
1653018900000|2022-05-20 03:55:00|127299.1|127199.1|127277.5|127177.5|127323.7|127223.7|127273.4|127173.4|161
1653019200000|2022-05-20 04:00:00|127281.1|127181.1|127304|127204|127314|127214|127276|127176|152
1653019500000|2022-05-20 04:05:00|127300.5|127200.5|127268|127168|127300.5|127200.5|127264|127164|206
1653019800000|2022-05-20 04:10:00|127269.5|127169.5|127217|127117|127277.5|127177.5|127211.5|127111.5|257
1653020100000|2022-05-20 04:15:00|127216.5|127116.5|127203.5|127103.5|127228|127128|127185.1|127085.1|210
1653020400000|2022-05-20 04:20:00|127197.1|127097.1|127157.4|127057.4|127197.1|127097.1|127143.4|127043.4|263
1653020700000|2022-05-20 04:25:00|127159.9|127059.9|127146.5|127046.5|127159.9|127059.9|127117.7|127017.7|323
1653021000000|2022-05-20 04:30:00|127147|127047|127168.5|127068.5|127178.1|127078.1|127130|127030|286
1653021300000|2022-05-20 04:35:00|127161.5|127061.5|127170.6|127070.6|127180.1|127080.1|127148.4|127048.4|275
1653021600000|2022-05-20 04:40:00|127170.8|127070.8|127165.1|127065.1|127187.5|127087.5|127157|127057|163
1653021900000|2022-05-20 04:45:00|127162.1|127062.1|127171.7|127071.7|127176|127076|127135.1|127035.1|118
1653022200000|2022-05-20 04:50:00|127172.2|127072.2|127154|127054|127183.7|127083.7|127149.5|127049.5|116
1653022500000|2022-05-20 04:55:00|127154.5|127054.5|127166.6|127066.6|127176.9|127076.9|127146.5|127046.5|117
1653022800000|2022-05-20 05:00:00|127166.5|127066.5|127161.5|127061.5|127191.1|127091.1|127144.5|127044.5|201
1653023100000|2022-05-20 05:05:00|127161.7|127061.7|127145.1|127045.1|127162.5|127062.5|127104.2|127004.2|132
1653023400000|2022-05-20 05:10:00|127143.5|127043.5|127131.5|127031.5|127143.5|127043.5|127087.5|126987.5|199
1653023700000|2022-05-20 05:15:00|127131.2|127031.2|127085|126985|127157.2|127057.2|127063.5|126963.5|223
1653024000000|2022-05-20 05:20:00|127089|126989|127086|126986|127102.1|127002.1|127024.9|126924.9|263
1653024300000|2022-05-20 05:25:00|127085.1|126985.1|127087|126987|127105.1|127005.1|127057|126957|185
1653024600000|2022-05-20 05:30:00|127079.1|126979.1|127048.6|126948.6|127098|126998|126949.8|126849.8|374
1653024900000|2022-05-20 05:35:00|127048.8|126948.8|126940|126840|127055.4|126955.4|126933.9|126833.9|413
1653025200000|2022-05-20 05:40:00|126941|126841|126850.6|126750.6|126943.5|126843.5|126808.1|126708.1|480
1653025500000|2022-05-20 05:45:00|126851.2|126751.2|126941.1|126841.1|126945.1|126845.1|126835.8|126735.8|384
1653025800000|2022-05-20 05:50:00|126941.3|126841.3|126924|126824|126980.4|126880.4|126910.7|126810.7|499
1653026100000|2022-05-20 05:55:00|126925|126825|126882.5|126782.5|126941.4|126841.4|126841.5|126741.5|421
1653026400000|2022-05-20 06:00:00|126881.5|126781.5|126972.5|126872.5|126979|126879|126877.5|126777.5|448
1653026700000|2022-05-20 06:05:00|126973|126873|126893|126793|126994.5|126894.5|126893|126793|355
1653027000000|2022-05-20 06:10:00|126892.8|126792.8|126858.5|126758.5|126892.8|126792.8|126805|126705|453
1653027300000|2022-05-20 06:15:00|126863.1|126763.1|126937.2|126837.2|126954.1|126854.1|126863.1|126763.1|369
1653027600000|2022-05-20 06:20:00|126939.4|126839.4|126838.1|126738.1|126939.4|126839.4|126838|126738|310
1653027900000|2022-05-20 06:25:00|126845.4|126745.4|126872.7|126772.7|126896.4|126796.4|126845.4|126745.4|302
1653028200000|2022-05-20 06:30:00|126865.6|126765.6|126721.2|126621.2|126870.5|126765.6|126717.9|126617.9|241
1653028500000|2022-05-20 06:35:00|126720.7|126620.7|126694.6|126594.6|126754.8|126654.8|126684.4|126584.4|47
1653028800000|2022-05-20 06:40:00|126694.4|126594.4|126589.1|126489.1|126694.4|126594.4|126581|126481|78
1653029100000|2022-05-20 06:45:00|126594|126494|126677.5|126577.5|126687.9|126587.9|126560.5|126460.5|108
1653029400000|2022-05-20 06:50:00|126669|126569|126622.2|126522.2|126677.5|126577.5|126616.6|126516.6|20
1653029700000|2022-05-20 06:55:00|126630.1|126530.1|126589.7|126489.7|126632.7|126532.7|126568.1|126468.1|43
1653030000000|2022-05-20 07:00:00|126584.4|126484.4|126574.4|126474.4|126639.1|126539.1|126574.4|126474.4|71
1653030300000|2022-05-20 07:05:00|126574.1|126474.1|126508.8|126408.8|126576.1|126476.1|126466.1|126366.1|76
1653030600000|2022-05-20 07:10:00|126508.9|126408.9|126573|126473|126598|126498|126505|126405|108
1653030900000|2022-05-20 07:15:00|126586.8|126486.8|126618.9|126518.9|126619.1|126519.1|126582|126482|53
1653031200000|2022-05-20 07:20:00|126615.5|126515.5|126765.5|126665.5|126768.5|126665.5|126615.5|126515.5|119
1653031500000|2022-05-20 07:25:00|126760.5|126660.5|126731.3|126631.3|126784.5|126684.5|126727|126627|31
1653031800000|2022-05-20 07:30:00|126725.1|126625.1|126720.5|126620.5|126746.5|126646.5|126682.5|126582.5|75
1653032100000|2022-05-20 07:35:00|126717.5|126617.5|126742.7|126642.7|126750.7|126650.7|126700.1|126600.1|47
1653032400000|2022-05-20 07:40:00|126742.2|126642.2|126787.7|126687.7|126891.7|126727.5|126742.2|126642.2|75
1653032700000|2022-05-20 07:45:00|126788.2|126688.2|126761.2|126661.2|126790.2|126690.2|126761.2|126661.2|39
1653033000000|2022-05-20 07:50:00|126761.7|126661.7|126785.1|126685.1|126801.5|126701.5|126751.3|126651.3|38
1653033300000|2022-05-20 07:55:00|126792|126692|126798.1|126698.1|126800.1|126700.1|126781.1|126681.1|34
1653033600000|2022-05-20 08:00:00|126800.1|126700.1|126885|126785|126895|126795|126779.6|126679.6|60
1653033900000|2022-05-20 08:05:00|126879.5|126779.5|126931|126831|126934|126834|126838.1|126738.1|41
1653034200000|2022-05-20 08:10:00|126923.1|126823.1|126861.1|126761.1|126924.7|126824.7|126855.1|126755.1|43
1653034500000|2022-05-20 08:15:00|126860.1|126760.1|126907.2|126807.2|126911.7|126811.7|126860.1|126760.1|60
1653034800000|2022-05-20 08:20:00|126906.7|126806.7|126881.6|126781.6|126906.7|126806.7|126876.1|126776.1|58
1653035100000|2022-05-20 08:25:00|126883.1|126783.1|126978.7|126878.7|126990.9|126890.9|126883.1|126783.1|78
1653035400000|2022-05-20 08:30:00|126985.3|126885.3|126930.1|126830.1|126990.5|126890.5|126922|126822|77
1653035700000|2022-05-20 08:35:00|126932.9|126832.9|126964.5|126864.5|126965.8|126865.8|126917.4|126817.4|60
1653036000000|2022-05-20 08:40:00|126964.4|126864.4|126949.9|126849.9|126964.4|126864.4|126897.3|126797.3|81
1653036300000|2022-05-20 08:45:00|126949.1|126849.1|126973.1|126873.1|126973.1|126873.1|126932.4|126832.4|38
1653036600000|2022-05-20 08:50:00|126973.6|126873.6|126964.9|126864.9|126980.4|126880.4|126962.9|126862.9|15
1653036900000|2022-05-20 08:55:00|126965.4|126865.4|126957.6|126857.6|126965.9|126865.9|126948.1|126848.1|16
1653037200000|2022-05-20 09:00:00|126956.1|126856.1|126934.5|126834.5|126956.1|126856.1|126932.4|126832.4|26
1653037500000|2022-05-20 09:05:00|126934.9|126834.9|126904.1|126804.1|126934.9|126834.9|126898.4|126798.4|41
1653037800000|2022-05-20 09:10:00|126892|126792|126860.6|126760.6|126892|126792|126857.6|126757.6|10
1653038100000|2022-05-20 09:15:00|126859|126759|126804.1|126704.1|126859|126759|126798.6|126698.6|30
1653038400000|2022-05-20 09:20:00|126799.4|126699.4|126795|126695|126815.6|126715.6|126788|126688|23
1653038700000|2022-05-20 09:25:00|126791.6|126691.6|126710.6|126610.6|126801.6|126701.6|126710.5|126610.5|65
1653039000000|2022-05-20 09:30:00|126709|126609|126789.6|126689.6|126794.6|126694.6|126709|126609|51
1653039300000|2022-05-20 09:35:00|126794.6|126694.6|126767.6|126667.6|126798|126698|126767.6|126667.6|14
1653039600000|2022-05-20 09:40:00|126768.6|126668.6|126665.5|126565.5|126774.3|126674.3|126662|126562|48
1653039900000|2022-05-20 09:45:00|126666.9|126566.9|126858|126658|126858|126694.5|126666.9|126566.9|59
1653040200000|2022-05-20 09:50:00|126859|126659|126744.5|126644.5|126859|126682|126742.5|126642.5|18
1653040500000|2022-05-20 09:55:00|126745|126645|126752|126652|126756.4|126656.4|126743|126643|11
1653040800000|2022-05-20 10:00:00|126755|126655|126747|126647|126768.4|126668.4|126745|126645|18
1653041100000|2022-05-20 10:05:00|126745|126645|126695.6|126595.6|126745|126645|126695.6|126595.6|8
1653041400000|2022-05-20 10:10:00|126696|126596|126689|126589|126696|126596|126689|126589|4
1653041700000|2022-05-20 10:15:00|126694.1|126594.1|126692.4|126592.4|126761.4|126612.3|126691.8|126558.5|13
1653042000000|2022-05-20 10:20:00|126692.8|126592.8|126696.9|126596.9|126696.9|126596.9|126692.8|126592.8|3
1653042300000|2022-05-20 10:25:00|126698.4|126598.4|126690|126590|126698.4|126598.4|126690|126590|3
1653042600000|2022-05-20 10:30:00|126691|126591|126666.2|126566.2|126691|126591|126639.8|126539.8|63
1653042900000|2022-05-20 10:35:00|126694.8|126594.8|126706.1|126606.1|126845.5|126695.9|126694.8|126586|140
1653043200000|2022-05-20 10:40:00|126707|126607|126738|126638|126894|126694|126707|126597.6|71
1653043800000|2022-05-20 10:50:00|126740.5|126640.5|126870.6|126670.6|126889|126670.6|126740.5|126622.5|66
1653044100000|2022-05-20 10:55:00|126882.1|126678.9|126882.1|126678.9|126932.1|126698.9|126862.6|126662.6|7
1653044400000|2022-05-20 11:00:00|126838.6|126638.6|126821.1|126621.1|126838.6|126638.6|126821.1|126621.1|11
1653044700000|2022-05-20 11:05:00|126761|126661|126760.8|126660.8|126762|126662|126755|126655|7
1653045000000|2022-05-20 11:10:00|126724|126624|126803.7|126703.7|126808.9|126708.9|126724|126624|11
1653045300000|2022-05-20 11:15:00|126802.7|126702.7|126801.2|126701.2|126804.2|126704.2|126800.2|126700.2|199
1653045600000|2022-05-20 11:20:00|126800.2|126700.2|126801|126701|126801.2|126701.2|126799.5|126699.5|208
1653045900000|2022-05-20 11:25:00|126800|126700|126796.5|126696.5|126802|126702|126796|126696|61
1653046200000|2022-05-20 11:30:00|126797|126697|126713|126613|126801.4|126701.4|126702.5|126550|21
1653046500000|2022-05-20 11:35:00|126702|126602|126712.8|126612.8|126712.8|126612.8|126702|126602|40
1653046800000|2022-05-20 11:40:00|126702|126602|126712.8|126612.8|126712.8|126612.8|126702|126602|24
1653047100000|2022-05-20 11:45:00|126704|126604|126886|126630|126900|126698|126702|126599.5|234
1653047400000|2022-05-20 11:50:00|126870.1|126664|126832|126632|126870.1|126664|126824|126624|5
1653047700000|2022-05-20 11:55:00|126824|126624|126839.1|126639.1|126842.1|126642.1|126824|126624|5
1653048000000|2022-05-20 12:00:00|126841.1|126641.1|126857.1|126657.1|126857.1|126657.1|126835.1|126635.1|7
1653048300000|2022-05-20 12:05:00|126843.1|126643.1|126895|126695|126895|126777.1|126792|126630|33
1653048600000|2022-05-20 12:10:00|126875|126675|126876|126676|126876|126676|126875|126675|2
1653048900000|2022-05-20 12:15:00|126840|126640|126884.5|126684.5|126884.5|126684.5|126840|126640|8
1653049200000|2022-05-20 12:20:00|126883.5|126683.5|126870|126670|126886.5|126686.5|126836|126636|32
1653049500000|2022-05-20 12:25:00|126884|126684|126872|126672|126884|126684|126865|126665|9
1653049800000|2022-05-20 12:30:00|126823|126723|126838.2|126738.2|126853|126753|126801|126701|16
1653050100000|2022-05-20 12:35:00|126833.5|126733.5|126838.2|126738.2|126838.2|126738.2|126833.5|126733.5|3
1653050400000|2022-05-20 12:40:00|126838.1|126738.1|126848.3|126748.3|126848.3|126748.3|126838.1|126738.1|4
1653051000000|2022-05-20 12:50:00|126856.9|126756.9|126943.8|126843.8|126943.8|126843.8|126856.7|126756.7|52
1653051300000|2022-05-20 12:55:00|126944.3|126844.3|126968.3|126768.3|127006.8|126845.8|126904.7|126759.3|326
1653051600000|2022-05-20 13:00:00|126959|126759|126964.3|126764.3|126975|126775|126945.4|126745.4|543
1653051900000|2022-05-20 13:05:00|126966.5|126766.5|126964|126764|126975.5|126775.5|126960|126760|737
1653052200000|2022-05-20 13:10:00|126962|126762|126961|126861|126966.5|126866.5|126942.8|126762|104
1653052500000|2022-05-20 13:15:00|126961.5|126861.5|126968.5|126868.5|126994.5|126894.5|126959.5|126859.5|155
1653052800000|2022-05-20 13:20:00|126969|126869|126990.5|126790.5|127002.5|126870.5|126904|126783.5|100
1653053100000|2022-05-20 13:25:00|126988.5|126788.5|126906.5|126806.5|126994.5|126809.5|126872|126755|130
1653053400000|2022-05-20 13:30:00|126904.5|126804.5|126962.5|126862.5|126962.5|126862.5|126898|126798|64
1653053700000|2022-05-20 13:35:00|126962|126862|126959.5|126859.5|126971.4|126871.4|126955|126855|251
1653054000000|2022-05-20 13:40:00|126960|126860|126998.5|126798.5|126998.5|126866.5|126941.5|126798.5|133
1653054300000|2022-05-20 13:45:00|126998.7|126798.7|126974.1|126774.1|127001|126801|126969.1|126769.1|55
1653054600000|2022-05-20 13:50:00|126957.8|126857.8|126991.5|126891.5|127051|126915.5|126957.8|126836.1|120
1653054900000|2022-05-20 13:55:00|126986|126886|126978.7|126878.7|127030.1|126930.1|126976.5|126876.5|46
1653055200000|2022-05-20 14:00:00|126971.5|126871.5|127008|126808|127018|126871.5|126959.1|126801.9|23
1653055500000|2022-05-20 14:05:00|127022.9|126822.9|127056.5|126856.5|127079.9|126879.9|127022.9|126822.9|10
1653055800000|2022-05-20 14:10:00|127053.5|126953.5|127136|126936|127140.7|126974|127053.5|126911.5|97
1653056100000|2022-05-20 14:15:00|127135.5|126935.5|127119.1|126919.1|127177.9|126977.9|127119.1|126919.1|151
1653056400000|2022-05-20 14:20:00|127109.5|126909.5|127049.5|126949.5|127109.5|126972|127032.5|126904.1|62
1653056700000|2022-05-20 14:25:00|127049|126949|127040|126840|127067|126949.5|127027.6|126834.1|40
1653057000000|2022-05-20 14:30:00|127041|126841|127061|126861|127068|126868|127040.1|126840.1|22
1653057300000|2022-05-20 14:35:00|127061.5|126861.5|127060.5|126860.5|127062.3|126862.3|127056|126856|33
1653057600000|2022-05-20 14:40:00|127060|126860|127052|126852|127068.1|126868.1|127052|126852|30
1653057900000|2022-05-20 14:45:00|127051.5|126851.5|127005.5|126905.5|127060.2|126905.5|127005.5|126839.5|30
1653058200000|2022-05-20 14:50:00|127005|126905|127064|126964|127065|126965|127004.5|126904.5|46
1653058500000|2022-05-20 14:55:00|127063.5|126963.5|127093|126993|127093.5|126993.5|127063.5|126963.5|27
1653058800000|2022-05-20 15:00:00|127092.5|126992.5|127105|127005|127111|127011|127092.5|126992.5|30
1653059100000|2022-05-20 15:05:00|127105.5|127005.5|127366.5|127166.5|127367.5|127193.5|127100.5|127000.5|343
1653059400000|2022-05-20 15:10:00|127365.5|127165.5|127473|127273|127485.5|127285.5|127285.5|127153.5|207
1653059700000|2022-05-20 15:15:00|127473.5|127273.5|127401.5|127301.5|127509|127355|127386.5|127186.5|151
1653060000000|2022-05-20 15:20:00|127402|127302|127432|127332|127442|127342|127389.5|127289.5|39
1653060300000|2022-05-20 15:25:00|127431.5|127331.5|127403|127303|127435.5|127335.5|127355.5|127255.5|77
1653060600000|2022-05-20 15:30:00|127402.5|127302.5|127409.5|127309.5|127435|127314|127367|127214.5|70
1653060900000|2022-05-20 15:35:00|127406|127306|127396.5|127296.5|127406|127306|127362|127262|53
1653061200000|2022-05-20 15:40:00|127397|127297|127452.5|127252.5|127452.5|127297|127389.5|127189.5|78
1653061500000|2022-05-20 15:45:00|127451.5|127251.5|127427|127227|127456.5|127256.5|127423|127223|61
1653061800000|2022-05-20 15:50:00|127427.5|127227.5|127376|127276|127428|127277.5|127376|127227|15
1653062100000|2022-05-20 15:55:00|127380|127280|127385|127285|127385|127285|127380|127280|2
1653062400000|2022-05-20 16:00:00|127388|127288|127507|127307|127510.5|127317.5|127388|127254.5|78
1653062700000|2022-05-20 16:05:00|127507.5|127307.5|127467.5|127267.5|127507.5|127307.5|127454|127254|52
1653063000000|2022-05-20 16:10:00|127468|127268|127484.9|127284.9|127484.9|127284.9|127468|127268|16
1653063300000|2022-05-20 16:15:00|127484.5|127284.5|127492.5|127292.5|127492.5|127292.5|127484.5|127284.5|4
1653063600000|2022-05-20 16:20:00|127493|127293|127462.1|127262.1|127493.5|127293.5|127462.1|127262.1|6
1653063900000|2022-05-20 16:25:00|127473.9|127273.9|127499|127299|127502|127302|127473.9|127273.9|51
1653064200000|2022-05-20 16:30:00|127498.5|127298.5|127442.5|127342.5|127499|127342.5|127440|127289.5|34
1653064500000|2022-05-20 16:35:00|127447|127347|127509|127409|127522|127422|127447|127347|78
1653064800000|2022-05-20 16:40:00|127508.5|127408.5|127476|127376|127536.5|127409|127462|127319.5|68
1653065100000|2022-05-20 16:45:00|127476.5|127376.5|127476|127376|127476.5|127376.5|127474|127374|17
1653065400000|2022-05-20 16:50:00|127475|127375|127529.5|127429.5|127533.5|127433.5|127474.5|127374.5|67
1653065700000|2022-05-20 16:55:00|127530|127430|127529.9|127329.9|127540.5|127440.5|127491.2|127313.5|65
1653066000000|2022-05-20 17:00:00|127534.9|127334.9|127651.4|127451.4|127660.8|127460.8|127510.4|127310.4|53
1653066300000|2022-05-20 17:05:00|127651.9|127451.9|127756.8|127556.8|127756.8|127603.1|127623.5|127451.9|78
1653066600000|2022-05-20 17:10:00|127757.3|127557.3|127738|127538|127779.1|127579.1|127724.3|127524.3|24
1653066900000|2022-05-20 17:15:00|127748.1|127548.1|127717|127617|127777.1|127618.5|127717|127540|62
1653067200000|2022-05-20 17:20:00|127718.5|127618.5|127797|127597|127803|127618.5|127674|127541.5|67
1653067500000|2022-05-20 17:25:00|127794.5|127594.5|127676|127476|127801.5|127650|127675.5|127418|139
1653067800000|2022-05-20 17:30:00|127675.5|127475.5|127653.5|127453.5|127702.5|127502.5|127648.5|127448.5|130
1653068100000|2022-05-20 17:35:00|127654|127454|127665|127465|127665|127465|127645.5|127445.5|150
1653068400000|2022-05-20 17:40:00|127662|127462|127623|127423|127695.5|127495.5|127623|127423|197
1653068700000|2022-05-20 17:45:00|127625|127425|127665.5|127465.5|127696|127509.5|127604|127423.5|106
1653069000000|2022-05-20 17:50:00|127665|127465|127671|127471|127671|127471|127665|127465|8
1653069300000|2022-05-20 17:55:00|127670.5|127470.5|127634|127434|127671.5|127471.5|127634|127434|47
1653069600000|2022-05-20 18:00:00|127634.5|127434.5|127661.5|127461.5|127661.5|127461.5|127627.5|127427.5|63
1653069900000|2022-05-20 18:05:00|127661|127461|127741.5|127541.5|127741.5|127541.5|127657|127457|63
1653070200000|2022-05-20 18:10:00|127742|127542|127753.5|127553.5|127753.5|127601|127685|127536|88
1653070500000|2022-05-20 18:15:00|127753|127553|127759|127559|127761.5|127561.5|127753|127553|29
1653070800000|2022-05-20 18:20:00|127759.5|127559.5|127760|127560|127760|127560|127758.5|127558.5|6
1653071100000|2022-05-20 18:25:00|127758.5|127558.5|127757.2|127557.2|127759|127559|127756.4|127556.4|9
1653071400000|2022-05-20 18:30:00|127756.7|127556.7|127808|127608|127872|127714.9|127739.4|127553.5|51
1653071700000|2022-05-20 18:35:00|127813.5|127613.5|127780.5|127680.5|127821.2|127680.5|127771.5|127588|61
1653072000000|2022-05-20 18:40:00|127780|127680|127717.9|127517.9|127807.5|127680.5|127706.1|127506.1|83
1653072300000|2022-05-20 18:45:00|127724.9|127524.9|127691.3|127491.3|127725.9|127525.9|127691.3|127491.3|8
1653072900000|2022-05-20 18:55:00|127691.1|127491.1|127713.9|127513.9|127713.9|127513.9|127691.1|127491.1|4
1653073200000|2022-05-20 19:00:00|127713.8|127513.8|127677.9|127477.9|127731.3|127531.3|127677.9|127477.9|11
1653073500000|2022-05-20 19:05:00|127694.7|127494.7|127691.1|127491.1|127694.7|127494.7|127691.1|127491.1|2
1653073800000|2022-05-20 19:10:00|127772.4|127572.4|127751.5|127551.5|127788.6|127588.6|127751.5|127551.5|51
1653074100000|2022-05-20 19:15:00|127752.5|127552.5|127684.9|127484.9|127752.5|127552.5|127684.9|127484.9|19
1653074400000|2022-05-20 19:20:00|127688.3|127488.3|127716.4|127516.4|127717.9|127517.9|127667.9|127467.9|22
1653074700000|2022-05-20 19:25:00|127715.9|127515.9|127706.7|127506.7|127723.1|127523.1|127676.9|127476.9|43
1653075000000|2022-05-20 19:30:00|127706.2|127506.2|127681.7|127481.7|127709.9|127509.9|127679|127479|50
1653075300000|2022-05-20 19:35:00|127682.2|127482.2|127607.7|127407.7|127694.4|127494.4|127607.7|127407.7|27
1653075600000|2022-05-20 19:40:00|127606.9|127406.9|127594.9|127394.9|127630.3|127430.3|127594.9|127394.9|16
1653075900000|2022-05-20 19:45:00|127598.3|127398.3|127553.4|127353.4|127616.4|127416.4|127499.9|127299.9|60
1653076200000|2022-05-20 19:50:00|127552.9|127352.9|127543.2|127343.2|127552.9|127352.9|127495.2|127295.2|52
1653076500000|2022-05-20 19:55:00|127543.7|127343.7|127574.4|127374.4|127579.3|127379.3|127502.2|127302.2|20
1653260400000|2022-05-22 23:00:00|127632.5|127272.5|127632.5|127272.5|127632.5|127272.5|127632.5|127272.5|1
1653264000000|2022-05-23 00:00:00|127154.1|126794.1|127096.5|126896.5|127322|127027|127081.5|126768.1|278
1653264300000|2022-05-23 00:05:00|127101.5|126901.5|127215.5|127015.5|127234.4|127034.4|127101.5|126901.5|285
1653264600000|2022-05-23 00:10:00|127214.5|127014.5|126994.5|126894.5|127216.5|127040|126990.2|126890.2|373
1653264900000|2022-05-23 00:15:00|126995|126895|126938|126838|127011.1|126911.1|126923.1|126823.1|320
1653265200000|2022-05-23 00:20:00|126939|126839|126921.5|126821.5|126973.5|126873.5|126909.5|126809.5|309
1653265500000|2022-05-23 00:25:00|126919.9|126819.9|126862.1|126762.1|126927.9|126827.9|126848.4|126748.4|419
1653265800000|2022-05-23 00:30:00|126859|126759|126882.3|126782.3|126900.3|126800.3|126848.4|126748.4|302
1653266100000|2022-05-23 00:35:00|126883.3|126783.3|126860.4|126760.4|126883.4|126783.4|126832.1|126732.1|321
1653266400000|2022-05-23 00:40:00|126859.9|126759.9|126843.4|126743.4|126923.5|126823.5|126826.7|126726.7|356
1653266700000|2022-05-23 00:45:00|126842.9|126742.9|126875.5|126775.5|126884.1|126784.1|126824.1|126724.1|288
1653267000000|2022-05-23 00:50:00|126875|126775|126914.4|126814.4|126921.2|126821.2|126872.5|126772.5|284
1653267300000|2022-05-23 00:55:00|126918.7|126818.7|126974.5|126874.5|126978.5|126878.5|126896.4|126796.4|350
1653267600000|2022-05-23 01:00:00|126978|126878|126939|126839|126989.5|126889.5|126926.5|126826.5|429
1653267900000|2022-05-23 01:05:00|126939.7|126839.7|126878|126778|126950.5|126850.5|126875.5|126775.5|401
1653268200000|2022-05-23 01:10:00|126879|126779|126836.5|126736.5|126888.5|126788.5|126814.7|126714.7|357
1653268500000|2022-05-23 01:15:00|126837|126737|126860.7|126760.7|126865|126765|126817|126717|249
1653268800000|2022-05-23 01:20:00|126860.2|126760.2|126847.1|126747.1|126862.5|126762.5|126814.2|126714.2|284
1653269100000|2022-05-23 01:25:00|126847.5|126747.5|126807.3|126707.3|126857.6|126757.6|126776.1|126676.1|330
1653269400000|2022-05-23 01:30:00|126813.8|126713.8|126836.4|126736.4|126843.5|126743.5|126804.3|126704.3|429
1653269700000|2022-05-23 01:35:00|126837.4|126737.4|126859.1|126759.1|126889.2|126789.2|126837.4|126737.4|366
1653270000000|2022-05-23 01:40:00|126861.5|126761.5|126921|126821|126922.7|126822.7|126861.5|126761.5|288
1653270300000|2022-05-23 01:45:00|126922|126822|126946.3|126846.3|126948.5|126848.5|126908.8|126808.8|284
1653270600000|2022-05-23 01:50:00|126950|126850|127007.6|126907.6|127054.8|126954.8|126950|126850|448
1653270900000|2022-05-23 01:55:00|127008.8|126908.8|126977.2|126877.2|127018.8|126918.8|126963.1|126863.1|345
1653271200000|2022-05-23 02:00:00|126977.7|126877.7|127036.1|126936.1|127040.6|126940.6|126928.4|126828.4|334
1653271500000|2022-05-23 02:05:00|127037.3|126937.3|127060.7|126960.7|127068|126968|127018.8|126918.8|286
1653271800000|2022-05-23 02:10:00|127060.8|126960.8|127032|126932|127060.8|126960.8|127020.6|126920.6|240
1653272100000|2022-05-23 02:15:00|127029.1|126929.1|127007.3|126907.3|127051.5|126951.5|127001.5|126901.5|319
1653272400000|2022-05-23 02:20:00|127007.1|126907.1|126927.2|126827.2|127017.3|126917.3|126915|126815|299
1653272700000|2022-05-23 02:25:00|126927.5|126827.5|127014.4|126914.4|127017.2|126917.2|126918|126818|266
1653273000000|2022-05-23 02:30:00|127019.7|126919.7|127040.9|126940.9|127053.5|126953.5|127019.7|126919.7|203
1653273300000|2022-05-23 02:35:00|127044.3|126944.3|127006|126906|127045.9|126945.9|127006|126906|168
1653273600000|2022-05-23 02:40:00|127005.5|126905.5|127009.5|126909.5|127011|126911|126966|126866|150
1653273900000|2022-05-23 02:45:00|127009|126909|127012.5|126912.5|127016|126916|126989.6|126889.6|190
1653274200000|2022-05-23 02:50:00|127007.2|126907.2|126998.5|126898.5|127008.5|126908.5|126970.1|126870.1|136
1653274500000|2022-05-23 02:55:00|126998.4|126898.4|126971.5|126871.5|127015.4|126915.4|126968.5|126868.5|206
1653274800000|2022-05-23 03:00:00|126970|126870|126905|126805|126971.5|126871.5|126905|126805|290
1653275100000|2022-05-23 03:05:00|126897.1|126797.1|126899.9|126799.9|126925.8|126825.8|126865.6|126765.6|275
1653275400000|2022-05-23 03:10:00|126894.4|126794.4|126932.7|126832.7|126938.7|126838.7|126888|126788|229
1653275700000|2022-05-23 03:15:00|126935.4|126835.4|126978.7|126878.7|126988.7|126888.7|126926.9|126826.9|225
1653276000000|2022-05-23 03:20:00|126978.4|126878.4|126942.7|126842.7|126984.4|126884.4|126931.2|126831.2|233
1653276300000|2022-05-23 03:25:00|126942.2|126842.2|127009.5|126909.5|127010.4|126910.4|126942.2|126842.2|209
1653276600000|2022-05-23 03:30:00|127004.5|126904.5|127003.7|126903.7|127057.7|126957.7|126999.5|126899.5|184
1653276900000|2022-05-23 03:35:00|127006.9|126906.9|127072.1|126972.1|127077.5|126977.5|126996|126896|271
1653277200000|2022-05-23 03:40:00|127071.1|126971.1|127062.7|126962.7|127075.9|126975.9|127038|126938|220
1653277500000|2022-05-23 03:45:00|127063.7|126963.7|127025|126925|127080.1|126980.1|127022.5|126922.5|206
1653277800000|2022-05-23 03:50:00|127028.9|126928.9|126993.4|126893.4|127040.9|126940.9|126985|126885|232
1653278100000|2022-05-23 03:55:00|126992.1|126892.1|127008.3|126908.3|127009.5|126909.5|126970.7|126870.7|197
1653278400000|2022-05-23 04:00:00|127007.8|126907.8|127005.1|126905.1|127026.1|126926.1|126999.2|126899.2|138
1653278700000|2022-05-23 04:05:00|127005.5|126905.5|126992.5|126892.5|127015.5|126915.5|126985.1|126885.1|66
1653279000000|2022-05-23 04:10:00|126991.5|126891.5|127005.1|126905.1|127006.1|126906.1|126977.5|126877.5|153
1653279300000|2022-05-23 04:15:00|127002|126902|126999.9|126899.9|127020.9|126920.9|126985.4|126885.4|127
1653279600000|2022-05-23 04:20:00|126997.9|126897.9|126990.5|126890.5|127021.5|126921.5|126985|126885|138
1653279900000|2022-05-23 04:25:00|126990.1|126890.1|126972.7|126872.7|126990.5|126890.5|126958.2|126858.2|127
1653280200000|2022-05-23 04:30:00|126972.2|126872.2|126960.1|126860.1|126972.2|126872.2|126930.1|126830.1|183
1653280500000|2022-05-23 04:35:00|126959.5|126859.5|127014.4|126914.4|127020.1|126920.1|126955.1|126855.1|169
1653280800000|2022-05-23 04:40:00|127014.1|126914.1|127024.5|126924.5|127025.1|126925.1|127008.6|126908.6|58
1653281100000|2022-05-23 04:45:00|127022.5|126922.5|127029.5|126929.5|127043.9|126943.9|127019.5|126919.5|121
1653281400000|2022-05-23 04:50:00|127030|126930|127036.4|126936.4|127037.4|126937.4|127019.5|126919.5|92
1653281700000|2022-05-23 04:55:00|127036.1|126936.1|127040.4|126940.4|127055.1|126955.1|127024|126924|212
1653282000000|2022-05-23 05:00:00|127040.1|126940.1|127018|126918|127054.1|126954.1|127017.6|126917.6|231
1653282300000|2022-05-23 05:05:00|127017.5|126917.5|126933.5|126833.5|127023.5|126923.5|126933.5|126833.5|232
1653282600000|2022-05-23 05:10:00|126935.1|126835.1|126926.3|126826.3|126956.1|126856.1|126900.5|126800.5|334
1653282900000|2022-05-23 05:15:00|126928|126828|126902.5|126802.5|126932.1|126832.1|126900|126800|228
1653283200000|2022-05-23 05:20:00|126904.5|126804.5|126905|126805|126913.1|126813.1|126875|126775|264
1653283500000|2022-05-23 05:25:00|126899.9|126799.9|126904|126804|126915.1|126815.1|126877.5|126777.5|235
1653283800000|2022-05-23 05:30:00|126906.5|126806.5|126920.5|126820.5|126934.7|126834.7|126878.1|126778.1|237
1653284100000|2022-05-23 05:35:00|126921.5|126821.5|126900.2|126800.2|126932.2|126832.2|126898.9|126798.9|173
1653284400000|2022-05-23 05:40:00|126901|126801|126846.8|126746.8|126903.5|126803.5|126839.4|126739.4|212
1653284700000|2022-05-23 05:45:00|126846.5|126746.5|126437.8|126337.8|126846.5|126746.5|126407|126307|532
1653285000000|2022-05-23 05:50:00|126443|126343|126485.5|126385.5|126546.5|126446.5|126443|126343|648
1653285300000|2022-05-23 05:55:00|126483.3|126383.3|126629|126529|126669.5|126569.5|126432.5|126332.5|547
1653285600000|2022-05-23 06:00:00|126628.5|126528.5|126605|126505|126669.6|126569.6|126590.5|126490.5|547
1653285900000|2022-05-23 06:05:00|126606.5|126506.5|126498.2|126398.2|126640.5|126540.5|126457.6|126357.6|473
1653286200000|2022-05-23 06:10:00|126499|126399|126504.7|126404.7|126528.7|126428.7|126481.9|126381.9|403
1653286500000|2022-05-23 06:15:00|126504.2|126404.2|126501.9|126401.9|126528.5|126428.5|126498.5|126398.5|381
1653286800000|2022-05-23 06:20:00|126502.5|126402.5|126457|126357|126505.7|126405.7|126453.5|126353.5|294
1653287100000|2022-05-23 06:25:00|126457.2|126357.2|126479.9|126379.9|126501.5|126401.5|126421.8|126321.8|400
1653287400000|2022-05-23 06:30:00|126479.4|126379.4|126448|126348|126479.4|126379.4|126399.2|126299.2|155
1653287700000|2022-05-23 06:35:00|126448.5|126348.5|126397.5|126297.5|126449.5|126349.5|126384.5|126284.5|82
1653288000000|2022-05-23 06:40:00|126398|126298|126230.4|126130.4|126417.5|126317.5|126200.1|126063|126
1653288300000|2022-05-23 06:45:00|126240|126140|126219.4|126119.4|126318.8|126218.8|126219.4|126119.4|165
1653288600000|2022-05-23 06:50:00|126218|126118|126274|126174|126310.1|126181.5|126166.5|126066.5|90
1653288900000|2022-05-23 06:55:00|126273|126173|126264|126164|126279.5|126179.5|126238|126138|80
1653289200000|2022-05-23 07:00:00|126263.5|126163.5|126294.4|126194.4|126294.5|126194.5|126261.5|126161.5|61
1653289500000|2022-05-23 07:05:00|126295.8|126195.8|126379.3|126279.3|126433.5|126333.5|126295.8|126195.8|162
1653289800000|2022-05-23 07:10:00|126379.2|126279.2|126445.5|126345.5|126445.5|126345.5|126304.3|126204.3|97
1653290100000|2022-05-23 07:15:00|126455.3|126355.3|126411.8|126311.8|126500.8|126400.8|126405.8|126305.8|157
1653290400000|2022-05-23 07:20:00|126408.8|126308.8|126407.3|126307.3|126422.3|126322.3|126390.3|126290.3|93
1653290700000|2022-05-23 07:25:00|126399.8|126299.8|126426.3|126326.3|126426.3|126326.3|126389.6|126289.6|14
1653291000000|2022-05-23 07:30:00|126425.9|126325.9|126377.3|126277.3|126435|126335|126365.9|126265.9|72
1653291300000|2022-05-23 07:35:00|126377.8|126277.8|126433.4|126333.4|126433.8|126333.8|126377.8|126277.8|344
1653291600000|2022-05-23 07:40:00|126433.1|126333.1|126489.8|126389.8|126533.5|126433.5|126432.4|126332.4|347
1653291900000|2022-05-23 07:45:00|126488.8|126388.8|126460.1|126360.1|126497.3|126397.3|126435.6|126335.6|345
1653292200000|2022-05-23 07:50:00|126459.1|126359.1|126461.4|126361.4|126468|126368|126444.3|126344.3|228
1653292500000|2022-05-23 07:55:00|126461|126361|126405.5|126305.5|126477.5|126377.5|126393.1|126293.1|200
1653292800000|2022-05-23 08:00:00|126404.6|126304.6|126458|126358|126458.8|126358.8|126384.1|126284.1|298
1653293100000|2022-05-23 08:05:00|126457|126357|126432.4|126332.4|126517.2|126368|126430|126282.8|350
1653293400000|2022-05-23 08:10:00|126434.1|126334.1|126435|126335|126481.3|126340.4|126400.1|126276|133
1653293700000|2022-05-23 08:15:00|126435.5|126335.5|126446|126346|126501.3|126352.4|126390|126283.1|322
1653294000000|2022-05-23 08:20:00|126445.4|126345.4|126452.5|126252.5|126491.5|126346.4|126420.3|126247.6|193
1653294300000|2022-05-23 08:25:00|126456.6|126256.6|126373.5|126273.5|126469.5|126285.3|126316.3|126163.5|98
1653294600000|2022-05-23 08:30:00|126373.9|126273.9|126515.6|126315.6|126516.1|126317.8|126373.9|126224|82
1653294900000|2022-05-23 08:35:00|126515.1|126315.1|126571.1|126371.1|126571.1|126371.1|126513.1|126313.1|42
1653295200000|2022-05-23 08:40:00|126571|126371|126541.5|126341.5|126583|126383|126496.1|126296.1|198
1653295500000|2022-05-23 08:45:00|126544.4|126344.4|126574|126374|126576.5|126376.5|126512.4|126312.4|202
1653295800000|2022-05-23 08:50:00|126574.5|126374.5|126594.1|126394.1|126604.5|126404.5|126552.9|126352.9|42
1653296100000|2022-05-23 08:55:00|126600.5|126400.5|126548.1|126348.1|126605.5|126405.5|126545.9|126345.9|84
1653296400000|2022-05-23 09:00:00|126544.9|126344.9|126532.9|126332.9|126546.1|126346.1|126493.1|126293.1|22
1653296700000|2022-05-23 09:05:00|126520.1|126320.1|126419.1|126219.1|126520.1|126320.1|126419|126219|42
1653297000000|2022-05-23 09:10:00|126429.1|126229.1|126452.5|126252.5|126476.7|126276.7|126429.1|126229.1|81
1653297300000|2022-05-23 09:15:00|126452.4|126252.4|126451.1|126251.1|126493.4|126293.4|126438.5|126238.5|59
1653297600000|2022-05-23 09:20:00|126451|126251|126390.1|126290.1|126469.5|126295.4|126389.8|126230.3|44
1653297900000|2022-05-23 09:25:00|126390|126290|126463.8|126263.8|126482.5|126337.6|126390|126263.8|61
1653298200000|2022-05-23 09:30:00|126464.3|126264.3|126388.4|126188.4|126471.4|126271.4|126379.7|126179.7|104
1653298500000|2022-05-23 09:35:00|126386.2|126186.2|126352.5|126152.5|126386.2|126218.6|126304.3|126151.2|51
1653298800000|2022-05-23 09:40:00|126352.3|126152.3|126327.3|126127.3|126352.3|126152.3|126321.7|126121.7|56
1653299100000|2022-05-23 09:45:00|126327.8|126127.8|126369.4|126169.4|126370.8|126170.8|126230.4|126078.3|137
1653299400000|2022-05-23 09:50:00|126369.5|126169.5|126312.5|126212.5|126376.9|126223.1|126312.4|126161.5|42
1653299700000|2022-05-23 09:55:00|126312.4|126212.4|126403.1|126203.1|126423.1|126242.9|126312.4|126147.5|93
1653300000000|2022-05-23 10:00:00|126396|126196|126389.1|126189.1|126406.1|126206.1|126384.9|126184.9|39
1653300300000|2022-05-23 10:05:00|126381|126181|126374.1|126174.1|126387|126187|126371.5|126171.5|11
1653300600000|2022-05-23 10:10:00|126373.6|126173.6|126347|126147|126378.1|126217.7|126313.1|126147|43
1653300900000|2022-05-23 10:15:00|126349|126149|126351|126151|126352|126152|126338.1|126138.1|55
1653301200000|2022-05-23 10:20:00|126348|126148|126374.4|126174.4|126376.4|126176.4|126348|126148|24
1653301500000|2022-05-23 10:25:00|126373.4|126173.4|126373.4|126173.4|126373.4|126173.4|126373.3|126173.3|7
1653301800000|2022-05-23 10:30:00|126372.8|126172.8|126386.7|126186.7|126389.1|126189.1|126372.8|126172.8|19
1653302100000|2022-05-23 10:35:00|126387.2|126187.2|126370.4|126170.4|126388|126188|126366.2|126166.2|36
1653302400000|2022-05-23 10:40:00|126360.3|126160.3|126337.3|126137.3|126365.4|126165.4|126337.3|126137.3|11
1653302700000|2022-05-23 10:45:00|126348.3|126148.3|126348.3|126148.3|126348.3|126148.3|126348.3|126148.3|1
1653303000000|2022-05-23 10:50:00|126342.3|126142.3|126355.4|126155.4|126355.4|126155.4|126342.3|126142.3|3
1653303300000|2022-05-23 10:55:00|126359.3|126159.3|126345.6|126145.6|126359.3|126159.3|126340.2|126140.2|13
1653303600000|2022-05-23 11:00:00|126346.6|126146.6|126323.7|126123.7|126346.6|126146.6|126323.6|126123.6|17
1653303900000|2022-05-23 11:05:00|126323.6|126123.6|126172.6|126072.6|126323.9|126166.7|126171.4|126071.4|32
1653304200000|2022-05-23 11:10:00|126172.1|126072.1|126152.5|125952.5|126219.6|126072.1|126111.5|125952|83
1653304500000|2022-05-23 11:15:00|126153|125953|126151.7|125951.7|126160|126005.5|126105.5|125948.6|20
1653304800000|2022-05-23 11:20:00|126155|125955|126155.1|125955.1|126157.7|125957.7|126148.1|125948.1|24
1653305100000|2022-05-23 11:25:00|126155|125955|126183.4|125983.4|126183.4|125983.4|126152|125952|64
1653305400000|2022-05-23 11:30:00|126183.5|125983.5|126216.6|126016.6|126219.7|126019.7|126183.4|125983.4|33
1653305700000|2022-05-23 11:35:00|126228.6|126028.6|126246|126046|126256.9|126056.9|126218|126018|12
1653306000000|2022-05-23 11:40:00|126135.1|125935.1|126265.1|126065.1|126265.1|126065.1|126135.1|125935.1|32
1653306300000|2022-05-23 11:45:00|126265|126065|126291.5|126091.5|126291.5|126091.5|126265|126065|19
1653306600000|2022-05-23 11:50:00|126291.4|126091.4|126228|126028|126338.5|126157.5|126228|126028|83
1653306900000|2022-05-23 11:55:00|126232|126032|126227.9|126027.9|126238|126038|126227.9|126027.9|22
1653307200000|2022-05-23 12:00:00|126233.1|126033.1|126243|126043|126243|126043|126231.9|126031.9|17
1653307500000|2022-05-23 12:05:00|126247.1|126047.1|126287.5|126087.5|126287.5|126087.5|126240.4|126040.4|58
1653307800000|2022-05-23 12:10:00|126280.5|126080.5|126237.9|126037.9|126295.1|126140.1|126205.6|126037.9|74
1653308100000|2022-05-23 12:15:00|126238.3|126038.3|126243|126043|126249.5|126049.5|126220.5|126020.5|54
1653308400000|2022-05-23 12:20:00|126242.9|126042.9|126236.9|126036.9|126242.9|126042.9|126236.8|126036.8|18
1653308700000|2022-05-23 12:25:00|126236.8|126036.8|126296.5|126096.5|126297.1|126124.6|126214.9|126026.6|83
1653309000000|2022-05-23 12:30:00|126292.9|126092.9|126331|126131|126341.6|126141.6|126290.9|126090.9|54
1653309300000|2022-05-23 12:35:00|126329.5|126129.5|126271.6|126071.6|126338.8|126152.9|126220.2|126052.5|57
1653309600000|2022-05-23 12:40:00|126276|126076|126283.1|126083.1|126319.5|126145.5|126238.5|126049.1|63
1653309900000|2022-05-23 12:45:00|126283|126083|126311.1|126111.1|126311.1|126111.1|126283|126083|115
1653310200000|2022-05-23 12:50:00|126315.3|126115.3|126317.4|126117.4|126338|126138|126305.8|126105.8|33
1653310500000|2022-05-23 12:55:00|126315.3|126115.3|126330.3|126130.3|126330.3|126130.3|126315.3|126115.3|36
1653310800000|2022-05-23 13:00:00|126330.6|126130.6|126343|126143|126343.5|126143.5|126313|126113|81
1653311100000|2022-05-23 13:05:00|126343.5|126143.5|126331|126131|126360|126160|126330.5|126130.5|49
1653311400000|2022-05-23 13:10:00|126331.5|126131.5|126336|126136|126348.5|126148.5|126331|126131|46
1653311700000|2022-05-23 13:15:00|126336.3|126136.3|126357.5|126157.5|126358.5|126158.5|126336.3|126136.3|58
1653312000000|2022-05-23 13:20:00|126358|126158|126371|126171|126374.5|126174.5|126353|126153|61
1653312300000|2022-05-23 13:25:00|126370|126170|126358.5|126158.5|126370.5|126230.3|126329.8|126133.5|101
1653312600000|2022-05-23 13:30:00|126359|126159|126353.5|126153.5|126367.5|126167.5|126353|126153|27
1653312900000|2022-05-23 13:35:00|126354|126154|126358.3|126158.3|126360|126160|126329.1|126129.1|42
1653313200000|2022-05-23 13:40:00|126361|126161|126362.5|126162.5|126363.5|126163.5|126354.6|126154.6|21
1653313500000|2022-05-23 13:45:00|126357.5|126157.5|126354|126154|126357.5|126157.5|126354|126154|7
1653313800000|2022-05-23 13:50:00|126369|126169|126351.9|126151.9|126373|126173|126347.1|126147.1|11
1653314100000|2022-05-23 13:55:00|126347.1|126147.1|126358.6|126158.6|126363.5|126163.5|126337|126137|34
1653314400000|2022-05-23 14:00:00|126359.1|126159.1|126346.5|126146.5|126366|126166|126342.5|126142.5|37
1653314700000|2022-05-23 14:05:00|126347|126147|126346.5|126146.5|126397|126197|126335.7|126135.7|64
1653315000000|2022-05-23 14:10:00|126347|126147|126346.5|126146.5|126347|126147|126346.5|126146.5|2
1653315300000|2022-05-23 14:15:00|126347|126147|126248.8|126048.8|126351|126153.5|126248.8|126048.8|175
1653315600000|2022-05-23 14:20:00|126247.8|126047.8|126228.1|126028.1|126267.5|126067.5|126228.1|126028.1|71
1653315900000|2022-05-23 14:25:00|126223.5|126023.5|126210.9|126010.9|126266|126066|126195.6|125995.6|65
1653316200000|2022-05-23 14:30:00|126203.1|126003.1|126213.1|126013.1|126247.9|126047.9|126203.1|126003.1|9
1653316500000|2022-05-23 14:35:00|126204.1|126004.1|126203.1|126003.1|126204.1|126004.1|126203.1|126003.1|2
1653316800000|2022-05-23 14:40:00|126178.1|125978.1|126194|125994|126247.5|126047.5|126175.1|125975.1|29
1653317100000|2022-05-23 14:45:00|126185.1|125985.1|126214.1|126014.1|126215.5|126015.5|126185.1|125985.1|4
1653317400000|2022-05-23 14:50:00|126213.9|126013.9|126156.5|125956.5|126214.7|126014.7|126153|125953|49
1653317700000|2022-05-23 14:55:00|126158|125958|126167|125967|126168|125968|126158|125958|16
1653318000000|2022-05-23 15:00:00|126164.5|125964.5|126152|125952|126167|125967|126151.1|125951.1|21
1653318300000|2022-05-23 15:05:00|126152.5|125952.5|126121.8|125921.8|126157.2|125957.2|126120.1|125920.1|139
1653318600000|2022-05-23 15:10:00|126120.7|125920.7|126091.5|125891.5|126122|125922|126082.5|125882.5|80
1653318900000|2022-05-23 15:15:00|126090.5|125890.5|126100|125900|126114|125914|126089|125889|105
1653319200000|2022-05-23 15:20:00|126099.5|125899.5|126098.5|125898.5|126099.5|125899.5|126096.9|125896.9|11
1653319500000|2022-05-23 15:25:00|126096.9|125896.9|126113.4|125913.4|126115.9|125915.9|126096.4|125896.4|29
1653319800000|2022-05-23 15:30:00|126112.4|125912.4|126100|125900|126112.4|125912.4|126100|125900|25
1653320100000|2022-05-23 15:35:00|126099|125899|126064.4|125864.4|126099|125899|126063.3|125863.3|54
1653320400000|2022-05-23 15:40:00|126065.9|125865.9|126105.1|125905.1|126108.4|125937.8|126037.8|125850.9|38
1653320700000|2022-05-23 15:45:00|126105.6|125905.6|126104.6|125904.6|126106.1|125906.1|126104.1|125904.1|10
1653321000000|2022-05-23 15:50:00|126105.6|125905.6|126204.5|126004.5|126220.1|126020.1|126080.7|125904.6|45
1653321300000|2022-05-23 15:55:00|126206.1|126006.1|126190.6|125990.6|126206.6|126006.6|126189.1|125989.1|38
1653321600000|2022-05-23 16:00:00|126191.1|125991.1|126176.3|125976.3|126194.3|125994.3|126176.3|125976.3|12
1653322200000|2022-05-23 16:10:00|126183.1|125983.1|126257.1|126057.1|126257.1|126057.1|126183.1|125983.1|10
1653322500000|2022-05-23 16:15:00|126265.1|126065.1|126265.1|126065.1|126265.1|126065.1|126265.1|126065.1|1
1653322800000|2022-05-23 16:20:00|126283.1|126083.1|126170.1|125970.1|126289.6|126089.6|126169.1|125969.1|34
1653323100000|2022-05-23 16:25:00|126170.6|125970.6|126176.1|125976.1|126176.1|125976.1|126170.6|125970.6|16
1653323400000|2022-05-23 16:30:00|126176.9|125976.9|126178.1|125978.1|126178.1|125978.1|126176.9|125976.9|2
1653323700000|2022-05-23 16:35:00|126178.6|125978.6|126264.5|126064.5|126268|126068|126178.6|125978.6|25
1653324000000|2022-05-23 16:40:00|126263.5|126063.5|126237.5|126037.5|126268.5|126068.5|126237.5|126037.5|37
1653324300000|2022-05-23 16:45:00|126235.5|126035.5|126249|126049|126249|126049|126231.5|126031.5|36
1653324600000|2022-05-23 16:50:00|126247|126047|126246|126046|126248|126048|126235.2|126035.2|21
1653324900000|2022-05-23 16:55:00|126249|126049|126294|126094|126294.5|126094.5|126249|126049|18
1653325500000|2022-05-23 17:05:00|126295|126095|126280.5|126080.5|126295|126095|126271.7|126071.7|16
1653325800000|2022-05-23 17:10:00|126283|126083|126321.6|126121.6|126328.6|126128.6|126270.2|126070.2|30
1653326100000|2022-05-23 17:15:00|126314.1|126114.1|126243.5|126043.5|126324.6|126124.6|126234|126034|59
1653326400000|2022-05-23 17:20:00|126243|126043|126226|126026|126263.5|126063.5|126213.5|126013.5|46
1653326700000|2022-05-23 17:25:00|126227|126027|126228|126028|126229.5|126029.5|126227|126027|10
1653327000000|2022-05-23 17:30:00|126227.5|126027.5|126228.5|126028.5|126229|126029|126227|126027|7
1653327300000|2022-05-23 17:35:00|126227.5|126027.5|126149.5|125949.5|126227.5|126027.5|126148.5|125948.5|104
1653327600000|2022-05-23 17:40:00|126149|125949|126152.9|125952.9|126153.9|125953.9|126149|125949|11
1653327900000|2022-05-23 17:45:00|126119.8|125919.8|126138.1|125938.1|126138.1|125938.1|126119.8|125919.8|24
1653328200000|2022-05-23 17:50:00|126138.6|125938.6|126140.6|125940.6|126140.6|125940.6|126130|125930|5
1653328500000|2022-05-23 17:55:00|126171.8|125971.8|126172.2|125972.2|126172.3|125972.3|126171.8|125971.8|5
1653328800000|2022-05-23 18:00:00|126176.2|125976.2|126156|125956|126176.2|125976.2|126096.9|125896.9|64
1653329100000|2022-05-23 18:05:00|126161|125961|126181|125981|126181|125981|126161|125961|6
1653329400000|2022-05-23 18:10:00|126180.5|125980.5|126176|125976|126180.5|125980.5|126176|125976|2
1653329700000|2022-05-23 18:15:00|126175.5|125975.5|126175.5|125975.5|126175.5|125975.5|126175.5|125975.5|1
1653330000000|2022-05-23 18:20:00|126176|125976|126191|125991|126191|125991|126176|125976|2
1653330600000|2022-05-23 18:30:00|126191.5|125991.5|126191|125991|126191.5|125991.5|126191|125991|2
1653331500000|2022-05-23 18:45:00|126174.4|125974.4|126131|125931|126174.4|125974.4|126131|125931|2
1653331800000|2022-05-23 18:50:00|126151|125951|126146.5|125946.5|126176.5|125976.5|126146.5|125946.5|8
1653332100000|2022-05-23 18:55:00|126147|125947|126163|125963|126197|125997|126147|125947|23
1653346800000|2022-05-23 23:00:00|125991.5|125791.5|125991.5|125791.5|125991.5|125791.5|125991.5|125791.5|1
1653350400000|2022-05-24 00:00:00|126335|125975|126382|126182|126388.5|126182.5|126281|125968|249
1653350700000|2022-05-24 00:05:00|126362|126162|126392.5|126192.5|126473|126273|126354|126154|230
1653351000000|2022-05-24 00:10:00|126391.5|126191.5|126345|126245|126404.1|126304.1|126332.5|126167.5|302
1653351300000|2022-05-24 00:15:00|126342|126242|126370.5|126270.5|126372.5|126272.5|126309.4|126209.4|290
1653351600000|2022-05-24 00:20:00|126372.1|126272.1|126401.3|126301.3|126402.3|126302.3|126346.1|126246.1|249
1653351900000|2022-05-24 00:25:00|126401|126301|126421.1|126321.1|126427.5|126327.5|126384|126284|281
1653352200000|2022-05-24 00:30:00|126422|126322|126396|126296|126422|126322|126358.8|126258.8|247
1653352500000|2022-05-24 00:35:00|126397|126297|126428.3|126328.3|126442.8|126342.8|126386.5|126286.5|209
1653352800000|2022-05-24 00:40:00|126430.3|126330.3|126465.3|126365.3|126486|126386|126430.3|126330.3|314
1653353100000|2022-05-24 00:45:00|126464.8|126364.8|126464.5|126364.5|126481.5|126381.5|126451.3|126351.3|234
1653353400000|2022-05-24 00:50:00|126464.8|126364.8|126484.3|126384.3|126505.5|126405.5|126452.8|126352.8|205
1653353700000|2022-05-24 00:55:00|126483.3|126383.3|126505.5|126405.5|126505.5|126405.5|126480.8|126380.8|220
1653354000000|2022-05-24 01:00:00|126504.8|126404.8|126522.3|126422.3|126522.3|126422.3|126470.3|126370.3|261
1653354300000|2022-05-24 01:05:00|126520.8|126420.8|126465|126365|126534.5|126434.5|126464.4|126364.4|341
1653354600000|2022-05-24 01:10:00|126470.1|126370.1|126442.5|126342.5|126480.2|126380.2|126440.5|126340.5|256
1653354900000|2022-05-24 01:15:00|126441.5|126341.5|126470.5|126370.5|126481.7|126381.7|126436|126336|228
1653355200000|2022-05-24 01:20:00|126472.5|126372.5|126450.5|126350.5|126474.5|126374.5|126426.6|126326.6|269
1653355500000|2022-05-24 01:25:00|126452|126352|126454.7|126354.7|126474.7|126374.7|126425.7|126325.7|230
1653355800000|2022-05-24 01:30:00|126455.2|126355.2|126552.2|126452.2|126575|126475|126455.2|126355.2|439
1653356100000|2022-05-24 01:35:00|126552|126452|126496.2|126396.2|126562.5|126462.5|126479.1|126379.1|253
1653356400000|2022-05-24 01:40:00|126495.2|126395.2|126450|126350|126498.7|126398.7|126439.5|126339.5|304
1653356700000|2022-05-24 01:45:00|126450.5|126350.5|126474|126374|126476.1|126376.1|126419|126319|278
1653357000000|2022-05-24 01:50:00|126473.5|126373.5|126466.2|126366.2|126475.5|126375.5|126458.5|126358.5|175
1653357300000|2022-05-24 01:55:00|126466.5|126366.5|126525.5|126425.5|126534.1|126434.1|126466.5|126366.5|277
1653357600000|2022-05-24 02:00:00|126525.7|126425.7|126525|126425|126565.8|126465.8|126501.5|126401.5|279
1653357900000|2022-05-24 02:05:00|126526|126426|126547.3|126447.3|126576|126476|126526|126426|269
1653358200000|2022-05-24 02:10:00|126546.8|126446.8|126564.5|126464.5|126569.1|126469.1|126529.8|126429.8|143
1653358500000|2022-05-24 02:15:00|126564.2|126464.2|126631.2|126531.2|126650.5|126550.5|126557.6|126457.6|328
1653358800000|2022-05-24 02:20:00|126630.5|126530.5|126604.2|126504.2|126657|126557|126586|126486|338
1653359100000|2022-05-24 02:25:00|126603.7|126503.7|126603|126503|126630|126530|126586.1|126486.1|314
1653359400000|2022-05-24 02:30:00|126600.2|126500.2|126588|126488|126607|126507|126578.6|126478.6|216
1653359700000|2022-05-24 02:35:00|126593.1|126493.1|126586.2|126486.2|126609.5|126509.5|126571.5|126471.5|178
1653360000000|2022-05-24 02:40:00|126585|126485|126566.5|126466.5|126588|126488|126556.5|126456.5|182
1653360300000|2022-05-24 02:45:00|126566.7|126466.7|126565|126465|126604.2|126504.2|126565|126465|177
1653360600000|2022-05-24 02:50:00|126565.4|126465.4|126585.4|126485.4|126603|126503|126565|126465|100
1653360900000|2022-05-24 02:55:00|126589.7|126489.7|126516|126416|126595|126495|126510.1|126410.1|231
1653361200000|2022-05-24 03:00:00|126516.5|126416.5|126502.7|126402.7|126542|126442|126466.6|126366.6|278
1653361500000|2022-05-24 03:05:00|126497.9|126397.9|126475.6|126375.6|126505.2|126405.2|126464.6|126364.6|149
1653361800000|2022-05-24 03:10:00|126475.3|126375.3|126447.7|126347.7|126482.8|126382.8|126440.3|126340.3|181
1653362100000|2022-05-24 03:15:00|126448.7|126348.7|126451.6|126351.6|126470|126370|126423.6|126323.6|263
1653362400000|2022-05-24 03:20:00|126449.6|126349.6|126463.1|126363.1|126473.6|126373.6|126443.3|126343.3|203
1653362700000|2022-05-24 03:25:00|126463.6|126363.6|126472.8|126372.8|126477.2|126377.2|126460|126360|176
1653363000000|2022-05-24 03:30:00|126473|126373|126514.3|126414.3|126519.8|126419.8|126473|126373|183
1653363300000|2022-05-24 03:35:00|126516.3|126416.3|126478|126378|126524.6|126424.6|126452.6|126352.6|187
1653363600000|2022-05-24 03:40:00|126478.5|126378.5|126461|126361|126490|126390|126440|126340|169
1653363900000|2022-05-24 03:45:00|126460.5|126360.5|126417.7|126317.7|126460.5|126360.5|126403|126303|178
1653364200000|2022-05-24 03:50:00|126414.4|126314.4|126416|126316|126440.1|126340.1|126403|126303|157
1653364500000|2022-05-24 03:55:00|126416.5|126316.5|126435|126335|126445.2|126345.2|126407|126307|119
1653364800000|2022-05-24 04:00:00|126434.5|126334.5|126410|126310|126445.5|126345.5|126403.5|126303.5|93
1653365100000|2022-05-24 04:05:00|126419.5|126319.5|126439|126339|126449.5|126349.5|126409.7|126309.7|91
1653365400000|2022-05-24 04:10:00|126439.5|126339.5|126441|126341|126461.3|126361.3|126422.5|126322.5|123
1653365700000|2022-05-24 04:15:00|126441.5|126341.5|126464.1|126364.1|126464.5|126364.5|126434.5|126334.5|142
1653366000000|2022-05-24 04:20:00|126470|126370|126524.2|126424.2|126527|126427|126456.5|126356.5|221
1653366300000|2022-05-24 04:25:00|126520.2|126420.2|126531.5|126431.5|126532.1|126432.1|126486.8|126386.8|159
1653366600000|2022-05-24 04:30:00|126532|126432|126525.1|126425.1|126544.1|126444.1|126509|126409|184
1653366900000|2022-05-24 04:35:00|126524.8|126424.8|126492|126392|126528.6|126428.6|126492|126392|160
1653367200000|2022-05-24 04:40:00|126493.2|126393.2|126482|126382|126503|126403|126476.6|126376.6|110
1653367500000|2022-05-24 04:45:00|126483|126383|126512.5|126412.5|126522|126422|126483|126383|181
1653367800000|2022-05-24 04:50:00|126515.5|126415.5|126524.5|126424.5|126534.5|126434.5|126510.5|126410.5|123
1653368100000|2022-05-24 04:55:00|126524.2|126424.2|126538.1|126438.1|126567.2|126467.2|126524.2|126424.2|286
1653368400000|2022-05-24 05:00:00|126538.7|126438.7|126511.5|126411.5|126540.2|126440.2|126511.5|126411.5|267
1653368700000|2022-05-24 05:05:00|126508.5|126408.5|126422|126322|126509|126409|126413|126313|266
1653369000000|2022-05-24 05:10:00|126421|126321|126468.8|126368.8|126476.4|126376.4|126406.5|126306.5|252
1653369300000|2022-05-24 05:15:00|126471.1|126371.1|126476|126376|126488|126388|126450.8|126350.8|229
1653369600000|2022-05-24 05:20:00|126477|126377|126492.5|126392.5|126492.5|126392.5|126472.2|126372.2|168
1653369900000|2022-05-24 05:25:00|126493.5|126393.5|126558|126458|126558|126458|126487.5|126387.5|277
1653370200000|2022-05-24 05:30:00|126557.2|126457.2|126545|126445|126568|126468|126510.1|126410.1|302
1653370500000|2022-05-24 05:35:00|126546.4|126446.4|126551|126451|126565.3|126465.3|126524.8|126424.8|317
1653370800000|2022-05-24 05:40:00|126550.5|126450.5|126594.3|126494.3|126595.6|126495.6|126544.1|126444.1|250
1653371100000|2022-05-24 05:45:00|126593.5|126493.5|126562.5|126462.5|126606.6|126506.6|126559.3|126459.3|233
1653371400000|2022-05-24 05:50:00|126563.3|126463.3|126558.6|126458.6|126599.3|126499.3|126535.8|126435.8|252
1653371700000|2022-05-24 05:55:00|126559.5|126459.5|126551.5|126451.5|126575.4|126475.4|126541.5|126441.5|224
1653372000000|2022-05-24 06:00:00|126552|126452|126509.1|126409.1|126553|126453|126490|126390|350
1653372300000|2022-05-24 06:05:00|126505.1|126405.1|126538.5|126438.5|126549|126449|126505.1|126405.1|248
1653372600000|2022-05-24 06:10:00|126538|126438|126537.2|126437.2|126548.2|126448.2|126482.1|126382.1|237
1653372900000|2022-05-24 06:15:00|126538.2|126438.2|126606.5|126506.5|126606.5|126506.5|126521.5|126421.5|391
1653373200000|2022-05-24 06:20:00|126606.7|126506.7|126694.5|126594.5|126695|126595|126594.5|126494.5|308
1653373500000|2022-05-24 06:25:00|126695|126595|126659.7|126559.7|126708.1|126608.1|126657.5|126557.5|253
1653373800000|2022-05-24 06:30:00|126663.5|126563.5|126655|126555|126724.1|126571|126627.4|126469.5|76
1653374100000|2022-05-24 06:35:00|126653|126553|126698.4|126498.4|126698.4|126556|126601|126421.1|181
1653374400000|2022-05-24 06:40:00|126647|126547|126730.5|126530.5|126738.5|126587.5|126635|126482.8|360
1653374700000|2022-05-24 06:45:00|126732|126532|126687.5|126587.5|126736.5|126599.4|126662|126520.8|288
1653375000000|2022-05-24 06:50:00|126686.6|126586.6|126665.5|126465.5|126708.5|126587.6|126639.5|126460.8|416
1653375300000|2022-05-24 06:55:00|126663.5|126463.5|126621.5|126521.5|126696|126531|126563.5|126435.8|454
1653375600000|2022-05-24 07:00:00|126620.5|126520.5|126564.1|126364.1|126665.5|126520.5|126517.4|126361.8|217
1653375900000|2022-05-24 07:05:00|126564.3|126364.3|126446.5|126246.5|126569.5|126419|126351.1|126193.1|316
1653376200000|2022-05-24 07:10:00|126445|126245|126365.5|126165.5|126473|126324|126324.4|126133|321
1653376500000|2022-05-24 07:15:00|126368.5|126168.5|126351.3|126251.3|126402.8|126260.5|126310.2|126164|194
1653376800000|2022-05-24 07:20:00|126352.3|126252.3|126368.6|126268.6|126398.8|126271.6|126322|126183.8|180
1653377100000|2022-05-24 07:25:00|126368.8|126268.8|126462.5|126262.5|126469.5|126313|126364.6|126262.5|230
1653377400000|2022-05-24 07:30:00|126461|126261|126447.1|126247.1|126470.6|126314|126358.4|126201.5|328
1653377700000|2022-05-24 07:35:00|126448.1|126248.1|126424.3|126224.3|126467.5|126299.3|126374.3|126216.8|406
1653378000000|2022-05-24 07:40:00|126425.3|126225.3|126321.8|126221.8|126430.3|126293.3|126319.3|126219.3|417
1653378300000|2022-05-24 07:45:00|126322.3|126222.3|126354.3|126154.3|126384.1|126233.5|126259.6|126131.5|262
1653378600000|2022-05-24 07:50:00|126354.8|126154.8|126365.6|126165.6|126433.1|126279.5|126312.5|126154.8|411
1653378900000|2022-05-24 07:55:00|126366.1|126166.1|126357.8|126157.8|126389.1|126214|126308.4|126156.5|374
1653379200000|2022-05-24 08:00:00|126355.1|126155.1|126291|126191|126355.1|126200|126272|126126.5|402
1653379500000|2022-05-24 08:05:00|126290|126190|126351.5|126251.5|126357.2|126257.2|126285.5|126142.3|489
1653379800000|2022-05-24 08:10:00|126352|126252|126391.5|126191.5|126392.8|126258.2|126327.3|126190|346
1653380100000|2022-05-24 08:15:00|126392|126192|126513.5|126413.5|126525.3|126425.3|126339.3|126190.3|397
1653380400000|2022-05-24 08:20:00|126512|126412|126474.3|126374.3|126593.6|126493.6|126473.3|126373.3|418
1653380700000|2022-05-24 08:25:00|126474.8|126374.8|126490.5|126390.5|126502.3|126402.3|126433.5|126333.5|186
1653381000000|2022-05-24 08:30:00|126490.4|126390.4|126499.5|126399.5|126648.5|126499.4|126490.4|126384.4|403
1653381300000|2022-05-24 08:35:00|126550|126350|126531.2|126431.2|126601.8|126447.2|126516.4|126341.5|463
1653381600000|2022-05-24 08:40:00|126530.7|126430.7|126618.9|126518.9|126647.4|126526|126530.4|126430.4|267
1653381900000|2022-05-24 08:45:00|126617.9|126517.9|126548.9|126448.9|126634|126518.9|126517.7|126386|445
1653382200000|2022-05-24 08:50:00|126550.4|126450.4|126580.2|126480.2|126648|126509.9|126550.1|126440|376
1653382500000|2022-05-24 08:55:00|126580.9|126480.9|126581.7|126481.7|126610.7|126510.7|126572.9|126472.9|271
1653382800000|2022-05-24 09:00:00|126573.4|126473.4|126656|126456|126659.4|126483.8|126555.4|126406|62
1653383100000|2022-05-24 09:05:00|126659.4|126459.4|126595.9|126495.9|126686|126532|126592.8|126443.8|111
1653383400000|2022-05-24 09:10:00|126597.4|126497.4|126620|126420|126665.4|126497.4|126597.4|126420|54
1653383700000|2022-05-24 09:15:00|126620.1|126420.1|126663|126463|126667.1|126494|126580|126420|61
1653384000000|2022-05-24 09:20:00|126663.1|126463.1|126606|126406|126663.1|126463.1|126604|126404|31
1653384300000|2022-05-24 09:25:00|126601|126401|126600|126400|126609.5|126409.5|126600|126400|11
1653384600000|2022-05-24 09:30:00|126607|126407|126624.4|126424.4|126624.5|126424.5|126607|126407|8
1653384900000|2022-05-24 09:35:00|126625.4|126425.4|126596.9|126396.9|126625.5|126425.5|126588.6|126388.6|33
1653385200000|2022-05-24 09:40:00|126600.4|126400.4|126629|126429|126629.1|126429.1|126600.4|126400.4|17
1653385500000|2022-05-24 09:45:00|126592.4|126392.4|126583|126383|126592.4|126392.4|126583|126383|16
1653385800000|2022-05-24 09:50:00|126583.1|126383.1|126567|126367|126583.1|126383.1|126567|126367|13
1653386100000|2022-05-24 09:55:00|126564|126364|126508.2|126408.2|126565.4|126411.8|126505.8|126355.2|29
1653386400000|2022-05-24 10:00:00|126508.4|126408.4|126564|126364|126564.8|126409.7|126508|126364|12
1653386700000|2022-05-24 10:05:00|126562.4|126362.4|126549.8|126349.8|126600.4|126400.4|126549.5|126349.5|57
1653387000000|2022-05-24 10:10:00|126549.3|126349.3|126538|126338|126549.3|126349.3|126538|126338|16
1653387300000|2022-05-24 10:15:00|126538.1|126338.1|126565.3|126365.3|126565.3|126365.3|126513.5|126313.5|42
1653387600000|2022-05-24 10:20:00|126564.8|126364.8|126563.5|126363.5|126564.8|126364.8|126555.5|126355.5|14
1653387900000|2022-05-24 10:25:00|126571|126371|126594|126394|126594.1|126394.1|126571|126371|25
1653388200000|2022-05-24 10:30:00|126594.1|126394.1|126594|126394|126594.1|126394.1|126594|126394|28
1653388500000|2022-05-24 10:35:00|126594.1|126394.1|126593.5|126393.5|126594.1|126394.1|126593.5|126393.5|9
1653388800000|2022-05-24 10:40:00|126581.4|126381.4|126551.4|126351.4|126581.4|126381.4|126540.4|126340.4|59
1653389100000|2022-05-24 10:45:00|126551.5|126351.5|126554.7|126354.7|126554.7|126354.7|126551.4|126351.4|21
1653389400000|2022-05-24 10:50:00|126550|126350|126530|126330|126550|126350|126530|126330|5
1653389700000|2022-05-24 10:55:00|126525|126325|126431|126231|126525|126325|126349.1|126149.1|67
1653390000000|2022-05-24 11:00:00|126430.9|126230.9|126445.1|126245.1|126450|126250|126430.9|126230.9|25
1653390300000|2022-05-24 11:05:00|126455|126255|126464|126264|126473|126273|126444|126244|30
1653390600000|2022-05-24 11:10:00|126464.3|126264.3|126480.4|126280.4|126493.3|126293.3|126464.3|126264.3|28
1653390900000|2022-05-24 11:15:00|126478|126278|126500|126300|126500.1|126314.9|126399.6|126234.1|74
1653391200000|2022-05-24 11:20:00|126448.9|126348.9|126468.4|126268.4|126470.3|126349.9|126419.5|126268.4|34
1653391500000|2022-05-24 11:25:00|126468.5|126268.5|126466|126266|126470.5|126270.5|126466|126266|25
1653391800000|2022-05-24 11:30:00|126466.1|126266.1|126472.1|126272.1|126472.4|126272.4|126466|126266|26
1653392100000|2022-05-24 11:35:00|126472|126272|126357|126157|126474.5|126297.4|126348.1|126153.6|46
1653392400000|2022-05-24 11:40:00|126356.4|126156.4|126363.6|126163.6|126365.4|126197.2|126297.2|126152.8|32
1653392700000|2022-05-24 11:45:00|126367|126167|126362.9|126162.9|126370|126170|126343.1|126143.1|13
1653393000000|2022-05-24 11:50:00|126376.4|126176.4|126376.4|126176.4|126380|126180|126376.4|126176.4|11
1653393300000|2022-05-24 11:55:00|126376.5|126176.5|126384.4|126184.4|126391.4|126191.4|126376.4|126176.4|10
1653393600000|2022-05-24 12:00:00|126382.5|126182.5|126383.4|126183.4|126384.4|126184.4|126376|126176|23
1653393900000|2022-05-24 12:05:00|126383.5|126183.5|126382.1|126182.1|126396.9|126196.9|126382.1|126182.1|18
1653394200000|2022-05-24 12:10:00|126374|126174|126436.5|126236.5|126436.5|126236.5|126374|126174|30
1653394500000|2022-05-24 12:15:00|126435.3|126235.3|126436.8|126236.8|126436.8|126236.8|126435.3|126235.3|10
1653394800000|2022-05-24 12:20:00|126436.3|126236.3|126492.5|126292.5|126503.5|126303.5|126436.3|126236.3|381
1653395100000|2022-05-24 12:25:00|126494|126294|126480.5|126280.5|126504.1|126304.1|126478|126278|543
1653395400000|2022-05-24 12:30:00|126485.5|126285.5|126516.5|126316.5|126545.5|126345.5|126477.4|126277.4|9
1653395700000|2022-05-24 12:35:00|126522.5|126322.5|126532|126332|126540.9|126394|126484|126322.5|24
1653396000000|2022-05-24 12:40:00|126531.9|126331.9|126484.8|126284.8|126589.5|126389.5|126484.8|126284.8|47
1653396300000|2022-05-24 12:45:00|126487.5|126287.5|126463.3|126263.3|126492.3|126292.3|126435.3|126235.3|21
1653396600000|2022-05-24 12:50:00|126467.3|126267.3|126447.3|126247.3|126467.3|126267.3|126447.3|126247.3|4
1653396900000|2022-05-24 12:55:00|126443.4|126243.4|126445.6|126245.6|126445.7|126245.7|126436.3|126236.3|25
1653397200000|2022-05-24 13:00:00|126451.5|126251.5|126476.7|126276.7|126476.7|126276.7|126450.1|126250.1|31
1653397500000|2022-05-24 13:05:00|126477.2|126277.2|126482.5|126282.5|126483.5|126283.5|126473.5|126273.5|41
1653397800000|2022-05-24 13:10:00|126483|126283|126481|126281|126483|126283|126480.5|126280.5|11
1653398100000|2022-05-24 13:15:00|126480.5|126280.5|126441|126241|126481.5|126281.5|126440.5|126240.5|14
1653398400000|2022-05-24 13:20:00|126439.5|126239.5|126361|126161|126439.5|126239.5|126357|126157|46
1653398700000|2022-05-24 13:25:00|126361.5|126161.5|126358.8|126158.8|126406|126206|126358.3|126158.3|59
1653399000000|2022-05-24 13:30:00|126362.3|126162.3|126358.5|126158.5|126438.5|126238.5|126340.3|126140.3|92
1653399300000|2022-05-24 13:35:00|126358.1|126158.1|126420.5|126220.5|126423|126223|126351|126151|44
1653399600000|2022-05-24 13:40:00|126421|126221|126408|126208|126443.5|126243.5|126408|126208|66
1653399900000|2022-05-24 13:45:00|126409|126209|126268.3|126068.3|126410|126210|126244|126061.2|145
1653400200000|2022-05-24 13:50:00|126266|126066|126273.5|126073.5|126275.1|126075.1|126258.8|126058.8|79
1653400500000|2022-05-24 13:55:00|126274|126074|126261.5|126061.5|126274|126074|126255|126055|15
1653400800000|2022-05-24 14:00:00|126262.5|126062.5|126218.5|126018.5|126302.3|126102.3|126210|126010|94
1653401100000|2022-05-24 14:05:00|126218|126018|126296.5|126096.5|126296.5|126096.5|126214|126014|57
1653401400000|2022-05-24 14:10:00|126297|126097|126495|126295|126502.5|126302.5|126296.5|126096.5|87
1653401700000|2022-05-24 14:15:00|126494.5|126294.5|126463.9|126263.9|126506.5|126306.5|126344.1|126144.1|106
1653402000000|2022-05-24 14:20:00|126467|126267|126480.9|126280.9|126526|126318|126405.1|126205.1|51
1653402300000|2022-05-24 14:25:00|126444.1|126244.1|126459.5|126259.5|126459.5|126259.5|126444.1|126244.1|5
1653402600000|2022-05-24 14:30:00|126453.1|126253.1|126449.9|126249.9|126471|126271|126444.5|126244.5|45
1653402900000|2022-05-24 14:35:00|126438.5|126238.5|126449.9|126249.9|126449.9|126249.9|126438.5|126238.5|2
1653403200000|2022-05-24 14:40:00|126436.5|126236.5|126474.9|126274.9|126479.5|126279.5|126435.5|126235.5|11
1653403500000|2022-05-24 14:45:00|126463.1|126263.1|126463|126263|126479|126279|126435.6|126235.6|17
1653403800000|2022-05-24 14:50:00|126463.5|126263.5|126625.3|126425.3|126628.8|126428.8|126462.3|126262.3|86
1653404100000|2022-05-24 14:55:00|126624.8|126424.8|126595.8|126495.8|126660|126496.3|126588.8|126403.3|126
1653404400000|2022-05-24 15:00:00|126642.3|126442.3|126525|126325|126660.3|126500.8|126484.5|126284.5|80
1653404700000|2022-05-24 15:05:00|126525.5|126325.5|126513.5|126313.5|126539.5|126339.5|126513|126313|26
1653405000000|2022-05-24 15:10:00|126514|126314|126531.5|126331.5|126537.8|126337.8|126514|126314|120
1653405300000|2022-05-24 15:15:00|126532|126332|126533.5|126333.5|126543|126343|126524|126324|104
1653405600000|2022-05-24 15:20:00|126531|126331|126569|126369|126569|126369|126527.5|126327.5|43
1653405900000|2022-05-24 15:25:00|126568|126368|126501.5|126301.5|126569|126369|126488.5|126288.5|94
1653406200000|2022-05-24 15:30:00|126487.1|126287.1|126502|126302|126516.5|126316.5|126457.9|126257.9|70
1653406500000|2022-05-24 15:35:00|126501.5|126301.5|126471|126271|126502|126302|126427.1|126227.1|60
1653406800000|2022-05-24 15:40:00|126470.5|126270.5|126437|126237|126473|126273|126433.5|126233.5|29
1653407100000|2022-05-24 15:45:00|126436.5|126236.5|126424|126224|126453.5|126253.5|126395.5|126195.5|118
1653407400000|2022-05-24 15:50:00|126420.5|126220.5|126427.5|126227.5|126432|126232|126379|126179|71
1653407700000|2022-05-24 15:55:00|126427|126227|126416.4|126216.4|126427|126227|126414.5|126214.5|8
1653408000000|2022-05-24 16:00:00|126419.9|126219.9|126428.5|126228.5|126434.1|126234.1|126419.9|126219.9|18
1653408300000|2022-05-24 16:05:00|126431.6|126231.6|126434.5|126234.5|126434.6|126234.6|126431.6|126231.6|3
1653408600000|2022-05-24 16:10:00|126390.3|126190.3|126408.5|126208.5|126411.5|126211.5|126381.3|126181.3|37
1653408900000|2022-05-24 16:15:00|126401.6|126201.6|126374.5|126174.5|126405|126205|126316|126116|53
1653409200000|2022-05-24 16:20:00|126375|126175|126460.8|126260.8|126518.8|126318.8|126375|126175|58
1653409500000|2022-05-24 16:25:00|126460.3|126260.3|126456.5|126256.5|126460.3|126260.3|126453.1|126253.1|6
1653409800000|2022-05-24 16:30:00|126455.3|126255.3|126466.5|126266.5|126469.7|126269.7|126455.3|126255.3|18
1653410100000|2022-05-24 16:35:00|126465.5|126265.5|126449.9|126249.9|126465.5|126265.5|126446.4|126246.4|13
1653410400000|2022-05-24 16:40:00|126450.4|126250.4|126450.4|126250.4|126450.4|126250.4|126450.4|126250.4|1
1653410700000|2022-05-24 16:45:00|126452.4|126252.4|126448.9|126248.9|126452.4|126252.4|126448.9|126248.9|3
1653411300000|2022-05-24 16:55:00|126444.4|126244.4|126410|126210|126444.4|126244.4|126405.5|126205.5|20
1653411600000|2022-05-24 17:00:00|126412|126212|126427.5|126227.5|126427.5|126227.5|126410.1|126210.1|32
1653411900000|2022-05-24 17:05:00|126465.5|126265.5|126524|126324|126528|126328|126465.5|126265.5|49
1653412200000|2022-05-24 17:10:00|126530|126330|126571.5|126371.5|126573|126373|126527|126327|56
1653412500000|2022-05-24 17:15:00|126571|126371|126453.5|126253.5|126606.5|126406.5|126438.3|126238.3|47
1653412800000|2022-05-24 17:20:00|126453|126253|126480|126280|126481.5|126281.5|126453|126253|33
1653413100000|2022-05-24 17:25:00|126478.1|126278.1|126480|126280|126480|126280|126478.1|126278.1|8
1653413400000|2022-05-24 17:30:00|126481|126281|126482|126282|126482|126282|126479.9|126279.9|8
1653413700000|2022-05-24 17:35:00|126483|126283|126472.6|126272.6|126483|126283|126462.1|126262.1|52
1653414000000|2022-05-24 17:40:00|126471.5|126271.5|126441.4|126241.4|126471.5|126271.5|126262.1|126119.1|90
1653414300000|2022-05-24 17:45:00|126441.9|126241.9|126430|126230|126454.2|126254.2|126395.9|126195.9|54
1653414600000|2022-05-24 17:50:00|126446.8|126246.8|126442|126242|126446.9|126246.9|126429.4|126229.4|34
1653414900000|2022-05-24 17:55:00|126442.5|126242.5|126412|126212|126444.5|126244.5|126412|126212|31
1653415200000|2022-05-24 18:00:00|126411.5|126211.5|126443|126243|126448|126248|126410.5|126210.5|61
1653415500000|2022-05-24 18:05:00|126441.5|126241.5|126409.5|126209.5|126441.5|126241.5|126409.5|126209.5|8
1653415800000|2022-05-24 18:10:00|126402|126202|126393.5|126193.5|126402|126202|126393.5|126193.5|4
1653416100000|2022-05-24 18:15:00|126391|126191|126392|126192|126392|126192|126372|126172|9
1653416400000|2022-05-24 18:20:00|126394.5|126194.5|126396|126196|126397|126197|126394.5|126194.5|3
1653416700000|2022-05-24 18:25:00|126391|126191|126386|126186|126391|126191|126376|126176|8
1653417000000|2022-05-24 18:30:00|126385|126185|126360|126160|126385|126185|126360|126160|6
1653417300000|2022-05-24 18:35:00|126355|126155|126355|126155|126355|126155|126355|126155|1
1653418200000|2022-05-24 18:50:00|126360|126160|126445.5|126245.5|126455.5|126255.5|126360|126160|52
1653418500000|2022-05-24 18:55:00|126448|126248|126425|126225|126450.5|126250.5|126425|126225|9
1653433200000|2022-05-24 23:00:00|126255|126055|126255|126055|126255|126055|126255|126055|1
1653436800000|2022-05-25 00:00:00|126287.5|125927.5|126251.5|126051.5|126380|126058|126200|125927.5|279
1653437100000|2022-05-25 00:05:00|126252.5|126052.5|126396|126196|126396|126196|126223.5|126023.5|298
1653437400000|2022-05-25 00:10:00|126395|126195|126352|126152|126409|126209|126323|126123|274
1653437700000|2022-05-25 00:15:00|126351.5|126151.5|126332.4|126232.4|126361.5|126257|126320.8|126150.5|135
1653438000000|2022-05-25 00:20:00|126332.1|126232.1|126356.5|126256.5|126365.3|126265.3|126314.3|126214.3|269
1653438300000|2022-05-25 00:25:00|126355|126255|126357.1|126257.1|126442.8|126342.8|126351|126251|262
1653438600000|2022-05-25 00:30:00|126361.4|126261.4|126390.1|126290.1|126400.1|126300.1|126361.4|126261.4|227
1653438900000|2022-05-25 00:35:00|126387.5|126287.5|126426.5|126326.5|126439.5|126339.5|126385.5|126285.5|317
1653439200000|2022-05-25 00:40:00|126426|126326|126379.5|126279.5|126426|126326|126379.3|126279.3|233
1653439500000|2022-05-25 00:45:00|126379|126279|126377.3|126277.3|126387.8|126287.8|126310.8|126210.8|373
1653439800000|2022-05-25 00:50:00|126377.8|126277.8|126386.3|126286.3|126425.1|126325.1|126367|126267|437
1653440100000|2022-05-25 00:55:00|126382.5|126282.5|126454.2|126354.2|126462.3|126362.3|126372.5|126272.5|369
1653440400000|2022-05-25 01:00:00|126453.7|126353.7|126425|126325|126459|126359|126388.5|126288.5|259
1653440700000|2022-05-25 01:05:00|126425.5|126325.5|126486.2|126386.2|126525|126425|126424.5|126324.5|389
1653441000000|2022-05-25 01:10:00|126485.7|126385.7|126454|126354|126491|126391|126438|126338|332
1653441300000|2022-05-25 01:15:00|126447|126347|126394.5|126294.5|126447|126347|126384.6|126284.6|375
1653441600000|2022-05-25 01:20:00|126392|126292|126452.5|126352.5|126492|126392|126392|126292|434
1653441900000|2022-05-25 01:25:00|126452|126352|126520.1|126420.1|126525.4|126425.4|126438.5|126338.5|376
1653442200000|2022-05-25 01:30:00|126517.5|126417.5|126459.5|126359.5|126521.5|126421.5|126457.1|126357.1|364
1653442500000|2022-05-25 01:35:00|126459.1|126359.1|126455|126355|126472.5|126372.5|126424.6|126324.6|261
1653442800000|2022-05-25 01:40:00|126448.1|126348.1|126441.5|126341.5|126485|126385|126439.4|126339.4|188
1653443100000|2022-05-25 01:45:00|126441.9|126341.9|126431.5|126331.5|126465.1|126365.1|126429.5|126329.5|137
1653443400000|2022-05-25 01:50:00|126439.8|126339.8|126460.1|126360.1|126477.1|126377.1|126438.6|126338.6|146
1653443700000|2022-05-25 01:55:00|126460.5|126360.5|126456|126356|126474.9|126374.9|126453.5|126353.5|214
1653444000000|2022-05-25 02:00:00|126454.5|126354.5|126412.4|126312.4|126456|126356|126369.1|126269.1|479
1653444300000|2022-05-25 02:05:00|126408.8|126308.8|126416.5|126316.5|126424.5|126324.5|126374.7|126274.7|303
1653444600000|2022-05-25 02:10:00|126416|126316|126430.5|126330.5|126439.4|126339.4|126407.5|126307.5|115
1653444900000|2022-05-25 02:15:00|126430.1|126330.1|126445.5|126345.5|126455.1|126355.1|126406.5|126306.5|234
1653445200000|2022-05-25 02:20:00|126446.5|126346.5|126477.1|126377.1|126487.8|126387.8|126437.8|126337.8|231
1653445500000|2022-05-25 02:25:00|126476.5|126376.5|126483.5|126383.5|126503.1|126403.1|126465.1|126365.1|252
1653445800000|2022-05-25 02:30:00|126483.1|126383.1|126540|126440|126561.8|126461.8|126483.1|126383.1|339
1653446100000|2022-05-25 02:35:00|126540.8|126440.8|126548.8|126448.8|126560.3|126460.3|126521.5|126421.5|239
1653446400000|2022-05-25 02:40:00|126549.1|126449.1|126518.5|126418.5|126555.4|126455.4|126518|126418|185
1653446700000|2022-05-25 02:45:00|126519|126419|126555.4|126455.4|126560.4|126460.4|126498.5|126398.5|188
1653447000000|2022-05-25 02:50:00|126554.1|126454.1|126515.4|126415.4|126555.4|126455.4|126500|126400|211
1653447300000|2022-05-25 02:55:00|126520.1|126420.1|126467|126367|126522.5|126422.5|126459.5|126359.5|207
1653447600000|2022-05-25 03:00:00|126476.5|126376.5|126462|126362|126479.5|126379.5|126448.5|126348.5|225
1653447900000|2022-05-25 03:05:00|126459.5|126359.5|126474.4|126374.4|126493.1|126393.1|126458.5|126358.5|159
1653448200000|2022-05-25 03:10:00|126473.1|126373.1|126432|126332|126473.1|126373.1|126430|126330|182
1653448500000|2022-05-25 03:15:00|126432.7|126332.7|126447.5|126347.5|126447.5|126347.5|126422.7|126322.7|99
1653448800000|2022-05-25 03:20:00|126446.5|126346.5|126422.5|126322.5|126451.1|126351.1|126410|126310|119
1653449100000|2022-05-25 03:25:00|126423.1|126323.1|126411.1|126311.1|126435|126335|126411.1|126311.1|87
1653449400000|2022-05-25 03:30:00|126411.5|126311.5|126399.4|126299.4|126425|126325|126384.2|126284.2|66
1653449700000|2022-05-25 03:35:00|126400.1|126300.1|126329.3|126229.3|126414.4|126314.4|126327.8|126227.8|220
1653450000000|2022-05-25 03:40:00|126329.8|126229.8|126305|126205|126342|126242|126287.6|126187.6|292
1653450300000|2022-05-25 03:45:00|126306.5|126206.5|126308.5|126208.5|126324.7|126224.7|126289.8|126189.8|201
1653450600000|2022-05-25 03:50:00|126305.5|126205.5|126330|126230|126341.5|126241.5|126305.4|126205.4|131
1653450900000|2022-05-25 03:55:00|126334.4|126234.4|126278.2|126178.2|126352.1|126252.1|126265.5|126165.5|174
1653451200000|2022-05-25 04:00:00|126278.5|126178.5|126311|126211|126317|126217|126276|126176|182
1653451500000|2022-05-25 04:05:00|126310.5|126210.5|126289|126189|126313.7|126213.7|126280.5|126180.5|166
1653451800000|2022-05-25 04:10:00|126295.1|126195.1|126308.5|126208.5|126320.5|126220.5|126289|126189|88
1653452100000|2022-05-25 04:15:00|126315.5|126215.5|126302.5|126202.5|126325.1|126225.1|126298.5|126198.5|126
1653452400000|2022-05-25 04:20:00|126300.5|126200.5|126334|126234|126341.1|126241.1|126300|126200|207
1653452700000|2022-05-25 04:25:00|126334.5|126234.5|126387.5|126287.5|126387.5|126287.5|126317|126217|183
1653453000000|2022-05-25 04:30:00|126385.1|126285.1|126356.5|126256.5|126389|126289|126354.9|126254.9|131
1653453300000|2022-05-25 04:35:00|126355.5|126255.5|126376.5|126276.5|126381.2|126281.2|126352.5|126252.5|90
1653453600000|2022-05-25 04:40:00|126380.9|126280.9|126370.5|126270.5|126402.3|126302.3|126359.3|126259.3|125
1653453900000|2022-05-25 04:45:00|126374.8|126274.8|126359|126259|126378.3|126278.3|126353.5|126253.5|101
1653454200000|2022-05-25 04:50:00|126358.7|126258.7|126349.1|126249.1|126358.7|126258.7|126329.6|126229.6|120
1653454500000|2022-05-25 04:55:00|126346.5|126246.5|126419|126319|126419.7|126319.7|126331.5|126231.5|228
1653454800000|2022-05-25 05:00:00|126418.7|126318.7|126435|126335|126446.5|126346.5|126407|126307|167
1653455100000|2022-05-25 05:05:00|126436|126336|126441|126341|126449|126349|126419.6|126319.6|159
1653455400000|2022-05-25 05:10:00|126441.5|126341.5|126400.5|126300.5|126460.1|126360.1|126381.8|126281.8|255
1653455700000|2022-05-25 05:15:00|126400|126300|126320.3|126220.3|126402.2|126302.2|126315|126215|299
1653456000000|2022-05-25 05:20:00|126319|126219|126360.5|126260.5|126369.6|126269.6|126316.4|126216.4|335
1653456300000|2022-05-25 05:25:00|126361.5|126261.5|126362.5|126262.5|126369.8|126269.8|126321.1|126221.1|239
1653456600000|2022-05-25 05:30:00|126363|126263|126323.5|126223.5|126401.9|126301.9|126323.5|126223.5|304
1653456900000|2022-05-25 05:35:00|126324|126224|126389|126289|126412|126312|126320|126220|294
1653457200000|2022-05-25 05:40:00|126389.5|126289.5|126430|126330|126443|126343|126369.5|126269.5|227
1653457500000|2022-05-25 05:45:00|126431.5|126331.5|126409|126309|126437.5|126337.5|126392.5|126292.5|251
1653457800000|2022-05-25 05:50:00|126409.5|126309.5|126409|126309|126431.5|126331.5|126390|126290|208
1653458100000|2022-05-25 05:55:00|126414.5|126314.5|126364.5|126264.5|126419|126319|126364.5|126264.5|174
1653458400000|2022-05-25 06:00:00|126363.5|126263.5|126452.5|126352.5|126455.5|126355.5|126356.5|126256.5|383
1653458700000|2022-05-25 06:05:00|126451.2|126351.2|126500.5|126400.5|126523.5|126423.5|126444|126344|323
1653459000000|2022-05-25 06:10:00|126500.7|126400.7|126480.2|126380.2|126501.5|126401.5|126466.5|126366.5|258
1653459300000|2022-05-25 06:15:00|126480.7|126380.7|126519|126419|126529.5|126429.5|126480.6|126380.6|252
1653459600000|2022-05-25 06:20:00|126519.5|126419.5|126519|126419|126543.5|126443.5|126516|126416|169
1653459900000|2022-05-25 06:25:00|126518.5|126418.5|126529.9|126429.9|126543.5|126443.5|126502.5|126402.5|180
1653460200000|2022-05-25 06:30:00|126529.8|126429.8|126579.4|126379.4|126620.5|126454.4|126529.3|126379.4|142
1653460500000|2022-05-25 06:35:00|126525.5|126425.5|126444.1|126244.1|126539.1|126425.5|126389.2|126224|248
1653460800000|2022-05-25 06:40:00|126439.3|126239.3|126317.4|126217.4|126444.3|126291|126313|126143.1|159
1653461100000|2022-05-25 06:45:00|126319.5|126219.5|126455.1|126355.1|126501.5|126357.5|126319.5|126199.1|120
1653461400000|2022-05-25 06:50:00|126498.5|126298.5|126454.1|126254.1|126498.5|126298.5|126398.1|126236.5|157
1653461700000|2022-05-25 06:55:00|126454.3|126254.3|126550|126350|126551.5|126371.5|126398.1|126249.4|209
1653462000000|2022-05-25 07:00:00|126548|126348|126481.3|126381.3|126575|126426.8|126455.8|126283.1|458
1653462300000|2022-05-25 07:05:00|126481.5|126381.5|126500.8|126400.8|126581|126423.8|126481.5|126334|343
1653462600000|2022-05-25 07:10:00|126501.3|126401.3|126491.4|126391.4|126567.8|126404.4|126488.5|126342.3|278
1653462900000|2022-05-25 07:15:00|126490.4|126390.4|126488|126388|126574.8|126426.5|126483.5|126339|346
1653463200000|2022-05-25 07:20:00|126488.5|126388.5|126484.2|126384.2|126511|126411|126474|126374|221
1653463500000|2022-05-25 07:25:00|126484.7|126384.7|126460|126360|126487|126387|126444.8|126344.8|198
1653463800000|2022-05-25 07:30:00|126464.6|126364.6|126492.5|126392.5|126538|126438|126460|126360|219
1653464100000|2022-05-25 07:35:00|126490.5|126390.5|126390.4|126290.4|126495.3|126395.3|126383.5|126283.5|204
1653464400000|2022-05-25 07:40:00|126390|126290|126388|126188|126425.5|126290.4|126314.3|126152.5|205
1653464700000|2022-05-25 07:45:00|126397|126197|126388.1|126188.1|126397|126197|126388.1|126188.1|2
1653465000000|2022-05-25 07:50:00|126359|126259|126448.5|126248.5|126453.1|126297.4|126359|126232.8|89
1653465300000|2022-05-25 07:55:00|126397|126297|126459.1|126259.1|126467.1|126297.4|126395.1|126225.8|39
1653465600000|2022-05-25 08:00:00|126463.1|126263.1|126534.5|126334.5|126551.5|126398|126420|126263.1|154
1653465900000|2022-05-25 08:05:00|126535.1|126335.1|126569|126369|126571.5|126410.4|126500|126334.5|259
1653466200000|2022-05-25 08:10:00|126567.5|126367.5|126553.1|126353.1|126571.8|126414|126502.4|126340.3|313
1653466500000|2022-05-25 08:15:00|126552.1|126352.1|126520.4|126420.4|126565.3|126428.1|126488.8|126342.3|268
1653466800000|2022-05-25 08:20:00|126519.4|126419.4|126510.5|126410.5|126559.2|126435.1|126506|126359.2|62
1653467100000|2022-05-25 08:25:00|126512.4|126412.4|126502.8|126402.8|126512.4|126412.4|126502|126402|33
1653467400000|2022-05-25 08:30:00|126502.4|126402.4|126480.7|126380.7|126508.5|126408.5|126476.2|126376.2|423
1653467700000|2022-05-25 08:35:00|126479.7|126379.7|126468.4|126368.4|126530|126382.4|126456|126306.4|259
1653468000000|2022-05-25 08:40:00|126469.1|126369.1|126467.4|126367.4|126526.7|126379.9|126466|126318|299
1653468300000|2022-05-25 08:45:00|126465.4|126365.4|126476.1|126376.1|126525.9|126380.1|126457|126315.7|475
1653468600000|2022-05-25 08:50:00|126476.9|126376.9|126477.9|126377.9|126489.4|126389.4|126471|126371|408
1653468900000|2022-05-25 08:55:00|126478.4|126378.4|126594|126494|126600.4|126500.4|126467|126367|414
1653469200000|2022-05-25 09:00:00|126595|126495|126719.5|126519.5|126719.9|126588.1|126595|126495|72
1653469500000|2022-05-25 09:05:00|126719.4|126519.4|126668.9|126468.9|126719.5|126570.9|126618.7|126468.9|59
1653469800000|2022-05-25 09:10:00|126622.9|126522.9|126683.5|126583.5|126719.5|126583.5|126622.9|126460.4|98
1653470100000|2022-05-25 09:15:00|126732.7|126532.7|126735|126535|126735.1|126535.1|126732.7|126532.7|30
1653470400000|2022-05-25 09:20:00|126735.1|126535.1|126666|126466|126735.1|126539.4|126635.7|126466|41
1653470700000|2022-05-25 09:25:00|126666.1|126466.1|126685|126485|126723|126568|126634.4|126466|52
1653471000000|2022-05-25 09:30:00|126686.5|126486.5|126714|126514|126741.3|126541.3|126686.5|126486.5|49
1653471300000|2022-05-25 09:35:00|126689.4|126489.4|126668.4|126468.4|126689.4|126489.4|126668.4|126468.4|4
1653471600000|2022-05-25 09:40:00|126672.4|126472.4|126687|126487|126688.4|126488.4|126672.4|126472.4|17
1653471900000|2022-05-25 09:45:00|126688.4|126488.4|126660.4|126460.4|126688.5|126488.5|126660.4|126460.4|10
1653472200000|2022-05-25 09:50:00|126650.4|126450.4|126557.4|126457.4|126650.5|126499.1|126556.9|126444|44
1653472500000|2022-05-25 09:55:00|126557.5|126457.5|126567.3|126467.3|126568.6|126468.6|126557.1|126457.1|23
1653472800000|2022-05-25 10:00:00|126567.1|126467.1|126646|126446|126646.2|126492.7|126567.1|126429.5|55
1653473100000|2022-05-25 10:05:00|126647|126447|126649|126449|126649.1|126449.1|126628|126428|31
1653473400000|2022-05-25 10:10:00|126651.4|126451.4|126638|126438|126651.5|126451.5|126635.4|126435.4|18
1653473700000|2022-05-25 10:15:00|126638.4|126438.4|126621|126421|126638.4|126438.4|126621|126421|17
1653474000000|2022-05-25 10:20:00|126607.6|126407.6|126642|126442|126642.1|126442.1|126606|126406|38
1653474300000|2022-05-25 10:25:00|126591.1|126491.1|126593.1|126493.1|126594.5|126494.5|126588.4|126488.4|21
1653474600000|2022-05-25 10:30:00|126592.9|126492.9|126687|126487|126687|126504.9|126592.9|126470.4|23
1653474900000|2022-05-25 10:35:00|126688.4|126488.4|126734.7|126534.7|126735|126571.4|126659.5|126488.4|10
1653475200000|2022-05-25 10:40:00|126734.8|126534.8|126709.7|126609.7|126734.8|126623.7|126676.7|126528.4|54
1653475500000|2022-05-25 10:45:00|126710.2|126610.2|126713|126613|126713.5|126613.5|126709.5|126609.5|23
1653475800000|2022-05-25 10:50:00|126714.5|126614.5|126779.8|126679.8|126839|126689.5|126714.5|126574|67
1653476100000|2022-05-25 10:55:00|126777.4|126677.4|126778|126678|126817|126678|126737.5|126583|57
1653476400000|2022-05-25 11:00:00|126777.8|126677.8|126789|126689|126834.5|126693.9|126777.8|126607.4|53
1653476700000|2022-05-25 11:05:00|126789.2|126689.2|126815.9|126715.9|126816.9|126716.9|126781.4|126681.4|51
1653477000000|2022-05-25 11:10:00|126815.4|126715.4|126815|126715|126815.4|126715.4|126812.5|126712.5|17
1653477300000|2022-05-25 11:15:00|126817|126717|126834.3|126734.3|126842.5|126742.5|126786.7|126686.7|53
1653477600000|2022-05-25 11:20:00|126838.8|126738.8|126925.2|126825.2|126931.4|126826.5|126838.3|126716.5|124
1653477900000|2022-05-25 11:25:00|126927.7|126827.7|127066|126866|127103.7|126994.6|126921.5|126793.7|122
1653478200000|2022-05-25 11:30:00|127066.5|126866.5|127130|127030|127239|127100.5|127003.4|126839|188
1653478500000|2022-05-25 11:35:00|127130.5|127030.5|127131.7|126931.7|127199|127038.9|127111.9|126911.9|92
1653478800000|2022-05-25 11:40:00|127131|126931|127157.8|126957.8|127194.2|127052.2|127124.7|126931|50
1653479100000|2022-05-25 11:45:00|127157.9|126957.9|127155.5|126955.5|127157.9|127014.3|127113.8|126930.5|36
1653479400000|2022-05-25 11:50:00|127162.8|126962.8|127153.3|126953.3|127162.8|126962.8|127153|126953|29
1653479700000|2022-05-25 11:55:00|127154|126954|127119.8|127019.8|127175.6|127020.2|127117.6|126939.5|66
1653480000000|2022-05-25 12:00:00|127119.7|127019.7|127161.9|127061.9|127182.7|127062.4|127119.7|126978.6|169
1653480300000|2022-05-25 12:05:00|127162.4|127062.4|127208.7|127108.7|127246.1|127138.5|127161.9|127045.3|89
1653480600000|2022-05-25 12:10:00|127202.5|127102.5|127212.5|127112.5|127212.5|127112.5|127173.7|127073.7|89
1653480900000|2022-05-25 12:15:00|127213|127113|127293|127093|127297.5|127158.2|127212.5|127083.9|85
1653481200000|2022-05-25 12:20:00|127243.2|127143.2|127300.2|127200.2|127300.2|127200.2|127243|127143|114
1653481500000|2022-05-25 12:25:00|127281.9|127181.9|127310|127110|127310|127204.4|127241|127094|67
1653481800000|2022-05-25 12:30:00|127309.5|127109.5|127220.5|127020.5|127319.7|127135.9|127176.2|127020.5|79
1653482100000|2022-05-25 12:35:00|127155.1|127055.1|127202.1|127002.1|127205|127058.2|127087.7|126952.4|118
1653482400000|2022-05-25 12:40:00|127201.6|127001.6|127209.4|127009.4|127212.5|127012.5|127195|126995|25
1653482700000|2022-05-25 12:45:00|127209.8|127009.8|127211.9|127011.9|127222.5|127022.5|127209.4|127009.4|8
1653483000000|2022-05-25 12:50:00|127215.1|127015.1|127200|127000|127215.1|127015.1|127180|126980|19
1653483300000|2022-05-25 12:55:00|127204.4|127004.4|127264|127064|127269.4|127069.4|127204.4|127004.4|34
1653483600000|2022-05-25 13:00:00|127264.1|127064.1|127263|127063|127264.1|127064.1|127261|127061|8
1653483900000|2022-05-25 13:05:00|127269|127069|127238|127138|127289|127149.5|127237|127059.5|61
1653484200000|2022-05-25 13:10:00|127237.5|127137.5|127289.4|127089.4|127289.4|127138|127237.5|127081.5|29
1653484500000|2022-05-25 13:15:00|127289.9|127089.9|127223.5|127023.5|127291|127129.8|127157|127002.5|65
1653484800000|2022-05-25 13:20:00|127223|127023|127138.2|126938.2|127223.5|127038|127051.5|126881.5|99
1653485100000|2022-05-25 13:25:00|127101.9|126901.9|127042.5|126842.5|127105|126953.3|127024.5|126824.5|102
1653485400000|2022-05-25 13:30:00|127042|126842|127060|126860|127065|126865|127041.5|126841.5|42
1653485700000|2022-05-25 13:35:00|127057.5|126857.5|126930.5|126830.5|127060|126867|126925.5|126817|52
1653486000000|2022-05-25 13:40:00|126931|126831|126984|126884|127015.5|126888.5|126931|126811.5|39
1653486300000|2022-05-25 13:45:00|126983.5|126883.5|126966.5|126766.5|127033|126885.5|126938|126759.5|84
1653486600000|2022-05-25 13:50:00|126967|126767|126909|126809|126968.5|126811|126874.5|126734.5|37
1653486900000|2022-05-25 13:55:00|126909.5|126809.5|126941|126741|126988.5|126809.5|126839|126708|94
1653487200000|2022-05-25 14:00:00|126940.5|126740.5|126922|126722|126956.2|126756.2|126922|126722|27
1653487500000|2022-05-25 14:05:00|126921.5|126721.5|126956.5|126756.5|126976|126808|126875.5|126675.5|76
1653487800000|2022-05-25 14:10:00|126956|126756|126964.5|126764.5|126964.5|126764.5|126955.5|126755.5|24
1653488100000|2022-05-25 14:15:00|126962.5|126762.5|126880.5|126680.5|126968.7|126768.7|126880.5|126680.5|36
1653488400000|2022-05-25 14:20:00|126884|126684|126855.8|126655.8|126902.1|126702.1|126855.1|126655.1|55
1653488700000|2022-05-25 14:25:00|126856.3|126656.3|126865.1|126665.1|126965.5|126765.5|126848.5|126648.5|120
1653489000000|2022-05-25 14:30:00|126864.1|126664.1|126873|126673|126874.5|126674.5|126864.1|126664.1|9
1653489300000|2022-05-25 14:35:00|126874|126674|126848.7|126648.7|126886.9|126686.9|126848.7|126648.7|21
1653489600000|2022-05-25 14:40:00|126849.2|126649.2|126960|126760|126960.9|126760.9|126847.7|126647.7|32
1653489900000|2022-05-25 14:45:00|126959.5|126759.5|126960.9|126760.9|127127.5|126927.5|126941.6|126741.6|58
1653490200000|2022-05-25 14:50:00|126961.5|126761.5|126985.5|126785.5|126986|126786|126961.5|126761.5|30
1653490500000|2022-05-25 14:55:00|126983.2|126783.2|126933.5|126733.5|126985.5|126785.5|126933.5|126733.5|98
1653490800000|2022-05-25 15:00:00|126933|126733|126909.1|126709.1|126941.5|126741.5|126909.1|126709.1|47
1653491100000|2022-05-25 15:05:00|126912.8|126712.8|126963|126763|126975.8|126775.8|126912.8|126712.8|123
1653491400000|2022-05-25 15:10:00|126962|126762|126963.5|126763.5|126969.7|126769.7|126962|126762|15
1653491700000|2022-05-25 15:15:00|126963|126763|126895|126695|126963|126763|126888.1|126688.1|43
1653492000000|2022-05-25 15:20:00|126896.9|126696.9|126888.1|126688.1|126896.9|126696.9|126888.1|126688.1|4
1653492300000|2022-05-25 15:25:00|126853.7|126653.7|126870.5|126670.5|126903.9|126703.9|126851.7|126651.7|16
1653492600000|2022-05-25 15:30:00|126869.1|126669.1|127056.9|126856.9|127056.9|126856.9|126869.1|126669.1|67
1653492900000|2022-05-25 15:35:00|127049.1|126849.1|127011.5|126811.5|127049.1|126849.1|126993|126793|11
1653493200000|2022-05-25 15:40:00|127012|126812|127008|126808|127012|126812|127008|126808|6
1653493500000|2022-05-25 15:45:00|127009.5|126809.5|127017.5|126817.5|127017.5|126817.5|127009.5|126809.5|16
1653493800000|2022-05-25 15:50:00|127032.1|126832.1|127108.5|126908.5|127108.5|126908.5|127032.1|126832.1|23
1653494100000|2022-05-25 15:55:00|127109|126909|127085.5|126885.5|127109|126909|127085.5|126885.5|21
1653494400000|2022-05-25 16:00:00|127084|126884|127085.5|126885.5|127100|126900|127083.5|126883.5|6
1653494700000|2022-05-25 16:05:00|127084.5|126884.5|127080.5|126880.5|127084.5|126884.5|127080.5|126880.5|3
1653495000000|2022-05-25 16:10:00|127082.3|126882.3|127124.2|126924.2|127133.5|126933.5|127082.3|126882.3|28
1653495300000|2022-05-25 16:15:00|127123.7|126923.7|127123.5|126923.5|127123.7|126923.7|127119.5|126919.5|14
1653495600000|2022-05-25 16:20:00|127123|126923|127190.5|126990.5|127202.3|127002.3|127122|126922|55
1653495900000|2022-05-25 16:25:00|127188.5|126988.5|127152.9|126952.9|127196|126996|127151|126951|64
1653496200000|2022-05-25 16:30:00|127153.8|126953.8|127157.5|126957.5|127158|126958|127148.5|126948.5|26
1653496500000|2022-05-25 16:35:00|127158|126958|127164|126964|127169|126969|127157.5|126957.5|19
1653496800000|2022-05-25 16:40:00|127167.5|126967.5|127174|126974|127175.5|126975.5|127167.5|126967.5|32
1653497100000|2022-05-25 16:45:00|127174.5|126974.5|127073.3|126873.3|127174.5|126974.5|127073.3|126873.3|300
1653497400000|2022-05-25 16:50:00|127072.3|126872.3|127063.3|126863.3|127072.3|126872.3|127063.3|126863.3|5
1653497700000|2022-05-25 16:55:00|127063.9|126863.9|127088.9|126888.9|127088.9|126888.9|127063.9|126863.9|3
1653498000000|2022-05-25 17:00:00|127084.3|126884.3|127107.9|126907.9|127107.9|126907.9|127082.3|126882.3|4
1653498300000|2022-05-25 17:05:00|127090|126890|127135.5|126935.5|127135.5|126935.5|127090|126890|6
1653498600000|2022-05-25 17:10:00|127136.1|126936.1|127150|126950|127150.5|126950.5|127136.1|126936.1|33
1653498900000|2022-05-25 17:15:00|127149|126949|127149.5|126949.5|127149.5|126949.5|127149|126949|2
1653499200000|2022-05-25 17:20:00|127150|126950|127150|126950|127150|126950|127150|126950|1
1653499500000|2022-05-25 17:25:00|127155|126955|127009.4|126809.4|127155|126955|126994.5|126794.5|67
1653499800000|2022-05-25 17:30:00|127016|126816|127033.5|126833.5|127059.1|126859.1|127016|126816|28
1653500100000|2022-05-25 17:35:00|127033|126833|127001.1|126801.1|127033.3|126833.3|126955.1|126755.1|72
1653500400000|2022-05-25 17:40:00|127001.6|126801.6|127035|126835|127039|126839|127001.6|126801.6|19
1653500700000|2022-05-25 17:45:00|127036.7|126836.7|127013.5|126813.5|127036.7|126836.7|126989.9|126789.9|27
1653501000000|2022-05-25 17:50:00|127014.5|126814.5|127014.5|126814.5|127014.5|126814.5|127014.5|126814.5|1
1653501300000|2022-05-25 17:55:00|127010|126810|127096.5|126779.9|127121.5|126862.5|127007.4|126779.9|29
1653501600000|2022-05-25 18:00:00|127038.2|126838.2|126918.5|126718.5|127038.2|126838.2|126841.8|126641.8|122
1653501900000|2022-05-25 18:05:00|126919|126719|127129.5|126929.5|127130|126930|126919|126719|38
1653502200000|2022-05-25 18:10:00|127128.5|126928.5|127017.5|126817.5|127128.5|126928.5|127017.5|126817.5|18
1653502500000|2022-05-25 18:15:00|127017|126817|127032.5|126832.5|127032.5|126832.5|127014.5|126814.5|10
1653502800000|2022-05-25 18:20:00|127033|126833|127013.5|126813.5|127033|126833|127013.5|126813.5|10
1653503400000|2022-05-25 18:30:00|127006.3|126806.3|126888.5|126688.5|127006.3|126806.3|126888.5|126688.5|9
1653503700000|2022-05-25 18:35:00|126898.5|126698.5|126878.5|126678.5|126908.5|126708.5|126874.5|126674.5|20
1653504600000|2022-05-25 18:50:00|126875.5|126675.5|126875.5|126675.5|126875.5|126675.5|126875.5|126675.5|1
1653519600000|2022-05-25 23:00:00|126775|126575|126775|126575|126775|126575|126775|126575|1
1653523200000|2022-05-26 00:00:00|126902|126542|126704.5|126504.5|126904.5|126557|126691|126491|225
1653523500000|2022-05-26 00:05:00|126705|126505|126576.6|126476.6|126718|126518|126571.1|126437.6|343
1653523800000|2022-05-26 00:10:00|126582.6|126482.6|126544.4|126444.4|126708.1|126523.7|126505.3|126405.3|468
1653524100000|2022-05-26 00:15:00|126544|126444|126577.8|126477.8|126606|126506|126530|126430|248
1653524400000|2022-05-26 00:20:00|126578|126478|126607|126507|126616|126516|126532.3|126432.3|371
1653524700000|2022-05-26 00:25:00|126606.5|126506.5|126642.5|126442.5|126692|126530.7|126569.3|126439.7|364
1653525000000|2022-05-26 00:30:00|126641|126441|126503.4|126403.4|126669.1|126507.3|126494|126334.6|274
1653525300000|2022-05-26 00:35:00|126568.8|126368.8|126521.8|126321.8|126585|126385|126510|126310|405
1653525600000|2022-05-26 00:40:00|126567.1|126367.1|126546.6|126346.6|126582.8|126385|126476|126307.5|454
1653525900000|2022-05-26 00:45:00|126565.8|126365.8|126504.5|126404.5|126565.8|126404.5|126480|126334.5|225
1653526200000|2022-05-26 00:50:00|126503.5|126403.5|126513.7|126413.7|126540.4|126440.4|126493.8|126393.8|321
1653526500000|2022-05-26 00:55:00|126515.8|126415.8|126516.8|126416.8|126554|126454|126514.1|126414.1|300
1653526800000|2022-05-26 01:00:00|126517.8|126417.8|126585.5|126485.5|126588.3|126488.3|126514.1|126414.1|266
1653527100000|2022-05-26 01:05:00|126586|126486|126521.2|126421.2|126623.3|126523.3|126515|126415|271
1653527400000|2022-05-26 01:10:00|126521.5|126421.5|126595.5|126495.5|126598|126498|126521.5|126421.5|220
1653527700000|2022-05-26 01:15:00|126595|126495|126583.5|126483.5|126600.5|126500.5|126556|126456|236
1653528000000|2022-05-26 01:20:00|126585.8|126485.8|126547.5|126447.5|126600.1|126500.1|126531.7|126431.7|381
1653528300000|2022-05-26 01:25:00|126547|126447|126621|126521|126621|126521|126546.5|126446.5|152
1653528600000|2022-05-26 01:30:00|126615.2|126515.2|126622|126522|126682.5|126582.5|126614.5|126514.5|411
1653528900000|2022-05-26 01:35:00|126621.7|126521.7|126622.8|126522.8|126668.1|126568.1|126621.7|126521.7|368
1653529200000|2022-05-26 01:40:00|126623.3|126523.3|126669.6|126569.6|126670.6|126570.6|126591.2|126491.2|429
1653529500000|2022-05-26 01:45:00|126664.5|126564.5|126661.5|126561.5|126705.7|126605.7|126640.3|126540.3|475
1653529800000|2022-05-26 01:50:00|126662|126562|126676.4|126576.4|126691.1|126591.1|126653.5|126553.5|338
1653530100000|2022-05-26 01:55:00|126682.1|126582.1|126767.5|126667.5|126794.5|126694.5|126682.1|126582.1|348
1653530400000|2022-05-26 02:00:00|126770.8|126670.8|126778.1|126678.1|126791.8|126691.8|126732.9|126632.9|426
1653530700000|2022-05-26 02:05:00|126777|126677|126719.5|126619.5|126778.6|126678.6|126711.2|126611.2|335
1653531000000|2022-05-26 02:10:00|126718.5|126618.5|126740|126640|126772.6|126672.6|126706.4|126606.4|252
1653531300000|2022-05-26 02:15:00|126737.5|126637.5|126738.4|126638.4|126759.5|126659.5|126716|126616|276
1653531600000|2022-05-26 02:20:00|126734.1|126634.1|126703.5|126603.5|126734.1|126634.1|126703.5|126603.5|142
1653531900000|2022-05-26 02:25:00|126703|126603|126654|126554|126709.8|126609.8|126638.1|126538.1|233
1653532200000|2022-05-26 02:30:00|126653.6|126553.6|126483|126383|126664|126564|126458.6|126358.6|494
1653532500000|2022-05-26 02:35:00|126484|126384|126564.4|126464.4|126589.3|126489.3|126484|126384|363
1653532800000|2022-05-26 02:40:00|126563.4|126463.4|126561.5|126461.5|126588|126488|126552|126452|278
1653533100000|2022-05-26 02:45:00|126557.7|126457.7|126543.3|126443.3|126557.7|126457.7|126491.7|126391.7|333
1653533400000|2022-05-26 02:50:00|126542.8|126442.8|126525|126425|126563|126463|126492|126392|306
1653533700000|2022-05-26 02:55:00|126525.5|126425.5|126616.8|126516.8|126622.3|126522.3|126525|126425|241
1653534000000|2022-05-26 03:00:00|126616.5|126516.5|126655.8|126555.8|126659.3|126559.3|126612|126512|233
1653534300000|2022-05-26 03:05:00|126656.3|126556.3|126670.5|126570.5|126694|126594|126648|126548|280
1653534600000|2022-05-26 03:10:00|126671|126571|126717.6|126617.6|126735.5|126635.5|126671|126571|238
1653534900000|2022-05-26 03:15:00|126718.1|126618.1|126803|126703|126843.5|126743.5|126718.1|126618.1|349
1653535200000|2022-05-26 03:20:00|126803.5|126703.5|126742|126642|126814.5|126714.5|126728.5|126628.5|297
1653535500000|2022-05-26 03:25:00|126741.5|126641.5|126682.5|126582.5|126750|126650|126664.5|126564.5|219
1653535800000|2022-05-26 03:30:00|126683|126583|126675.5|126575.5|126716.1|126616.1|126660.5|126560.5|236
1653536100000|2022-05-26 03:35:00|126676|126576|126720.5|126620.5|126721.5|126621.5|126669.5|126569.5|209
1653536400000|2022-05-26 03:40:00|126721.3|126621.3|126646|126546|126721.3|126621.3|126628.5|126528.5|293
1653536700000|2022-05-26 03:45:00|126646.5|126546.5|126630|126530|126688.8|126588.8|126630|126530|240
1653537000000|2022-05-26 03:50:00|126630.5|126530.5|126677|126577|126680|126580|126625.7|126525.7|175
1653537300000|2022-05-26 03:55:00|126677.5|126577.5|126652.5|126552.5|126696.1|126596.1|126646.5|126546.5|197
1653537600000|2022-05-26 04:00:00|126652|126552|126667|126567|126672|126572|126635.7|126535.7|144
1653537900000|2022-05-26 04:05:00|126662.5|126562.5|126672|126572|126672|126572|126634.1|126534.1|161
1653538200000|2022-05-26 04:10:00|126671|126571|126661|126561|126681.5|126581.5|126648.5|126548.5|131
1653538500000|2022-05-26 04:15:00|126661.5|126561.5|126703.5|126603.5|126704.1|126604.1|126656.5|126556.5|146
1653538800000|2022-05-26 04:20:00|126708.5|126608.5|126708.8|126608.8|126719.5|126619.5|126673.3|126573.3|200
1653539100000|2022-05-26 04:25:00|126709|126609|126714.5|126614.5|126724|126624|126682|126582|203
1653539400000|2022-05-26 04:30:00|126717|126617|126763.8|126663.8|126771|126671|126702|126602|278
1653539700000|2022-05-26 04:35:00|126763.5|126663.5|126765|126665|126774|126674|126754.4|126654.4|159
1653540000000|2022-05-26 04:40:00|126764.5|126664.5|126814|126714|126836|126736|126756.6|126656.6|320
1653540300000|2022-05-26 04:45:00|126815|126715|126827.7|126727.7|126840.1|126740.1|126807.2|126707.2|197
1653540600000|2022-05-26 04:50:00|126827.8|126727.8|126911.8|126811.8|126938|126838|126823|126723|404
1653540900000|2022-05-26 04:55:00|126915.6|126815.6|126899.5|126799.5|126967.5|126867.5|126891|126791|429
1653541200000|2022-05-26 05:00:00|126900|126800|126893|126793|126913.5|126813.5|126873.5|126773.5|299
1653541500000|2022-05-26 05:05:00|126893.5|126793.5|126906.5|126806.5|126913.5|126813.5|126874.5|126774.5|200
1653541800000|2022-05-26 05:10:00|126896.6|126796.6|126918.1|126818.1|126918.1|126818.1|126874.5|126774.5|157
1653542100000|2022-05-26 05:15:00|126918.6|126818.6|126986.5|126886.5|126996.7|126896.7|126913|126813|371
1653542400000|2022-05-26 05:20:00|126983|126883|126962.5|126862.5|127010.4|126910.4|126950.6|126850.6|362
1653542700000|2022-05-26 05:25:00|126963|126863|126928.1|126828.1|126969.5|126869.5|126928.1|126828.1|192
1653543000000|2022-05-26 05:30:00|126932.5|126832.5|126897.5|126797.5|126949.1|126849.1|126895.4|126795.4|186
1653543300000|2022-05-26 05:35:00|126897.2|126797.2|126955.5|126855.5|126969|126869|126893|126793|281
1653543600000|2022-05-26 05:40:00|126956.5|126856.5|126943.5|126843.5|126960.6|126860.6|126915.5|126815.5|324
1653543900000|2022-05-26 05:45:00|126943|126843|126977.7|126877.7|126985.8|126885.8|126930.5|126830.5|218
1653544200000|2022-05-26 05:50:00|126975.6|126875.6|126977.5|126877.5|127007.2|126907.2|126957.5|126857.5|286
1653544500000|2022-05-26 05:55:00|126978|126878|126967.5|126867.5|127009.1|126909.1|126953.8|126853.8|261
1653544800000|2022-05-26 06:00:00|126965.5|126865.5|126946.9|126846.9|126973.8|126873.8|126914.9|126814.9|312
1653545100000|2022-05-26 06:05:00|126947|126847|126958.8|126858.8|126981.8|126881.8|126941.1|126841.1|201
1653545400000|2022-05-26 06:10:00|126959|126859|126988.3|126888.3|127008|126908|126958.8|126858.8|251
1653545700000|2022-05-26 06:15:00|126988.8|126888.8|126966|126866|127004.5|126904.5|126946.2|126846.2|213
1653546000000|2022-05-26 06:20:00|126965.5|126865.5|126872.7|126772.7|126975.8|126875.8|126853.8|126753.8|229
1653546300000|2022-05-26 06:25:00|126870.7|126770.7|126797.3|126697.3|126913.5|126813.5|126797.3|126697.3|280
1653546600000|2022-05-26 06:30:00|126796.5|126696.5|126867.1|126667.1|126908.5|126750|126736|126606.5|118
1653546900000|2022-05-26 06:35:00|126867.3|126667.3|126845.4|126745.4|126890.6|126776|126799.8|126665.8|280
1653547200000|2022-05-26 06:40:00|126848|126748|126871|126771|126934.8|126834.8|126845.5|126720|177
1653547500000|2022-05-26 06:45:00|126870.4|126770.4|126868.3|126768.3|126871|126771|126858.5|126758.5|270
1653547800000|2022-05-26 06:50:00|126867.8|126767.8|126820.5|126720.5|126915.3|126769.1|126820.5|126712.5|232
1653548100000|2022-05-26 06:55:00|126821|126721|126818.1|126718.1|126821.5|126721.5|126812.1|126712.1|132
1653548400000|2022-05-26 07:00:00|126817.6|126717.6|126666.3|126566.3|126817.8|126717.8|126653.8|126503.8|255
1653548700000|2022-05-26 07:05:00|126666.1|126566.1|126680.4|126580.4|126732.8|126588.1|126663.6|126525.2|181
1653549000000|2022-05-26 07:10:00|126685.5|126585.5|126815.1|126615.1|126815.6|126675|126685.5|126585.5|350
1653549300000|2022-05-26 07:15:00|126815.6|126615.6|126755.1|126655.1|126815.6|126674.2|126751.4|126615.6|52
1653549600000|2022-05-26 07:20:00|126751.1|126651.1|126659|126559|126792|126655.6|126633|126486.3|267
1653549900000|2022-05-26 07:25:00|126658.5|126558.5|126709.5|126609.5|126730|126609.5|126658.3|126527.3|261
1653550200000|2022-05-26 07:30:00|126710|126610|126709|126609|126770|126620|126706|126554.7|219
1653550500000|2022-05-26 07:35:00|126711|126611|126690.2|126590.2|126765|126617|126690.2|126557.5|87
1653550800000|2022-05-26 07:40:00|126691.2|126591.2|126599.1|126399.1|126692.5|126592.5|126481|126329.8|297
1653551100000|2022-05-26 07:45:00|126601.3|126401.3|126647.1|126447.1|126653.8|126489|126589|126399.3|232
1653551400000|2022-05-26 07:50:00|126650.1|126450.1|126586.7|126486.7|126701|126501|126565|126425.5|178
1653551700000|2022-05-26 07:55:00|126585.7|126485.7|126535.8|126335.8|126653.1|126507.5|126397.5|126257.5|272
1653552000000|2022-05-26 08:00:00|126543.8|126343.8|126588.8|126388.8|126605|126405|126518.8|126318.8|113
1653552300000|2022-05-26 08:05:00|126586.8|126386.8|126554.2|126454.2|126603.2|126457.7|126537.7|126380.8|194
1653552600000|2022-05-26 08:10:00|126553.7|126453.7|126622.6|126422.6|126624.5|126473.6|126548.2|126409.1|243
1653552900000|2022-05-26 08:15:00|126622.1|126422.1|126730|126530|126730|126532.5|126572.1|126420.8|199
1653553200000|2022-05-26 08:20:00|126723|126523|126703|126503|126755|126555|126703|126503|8
1653553500000|2022-05-26 08:25:00|126695|126495|126630.4|126530.4|126697.5|126535|126622.6|126481.5|29
1653553800000|2022-05-26 08:30:00|126630.5|126530.5|126637.3|126537.3|126640|126540|126625.3|126525.3|27
1653554100000|2022-05-26 08:35:00|126639|126539|126641.2|126541.2|126645.5|126545.5|126636.7|126536.7|104
1653554400000|2022-05-26 08:40:00|126640.7|126540.7|126637.7|126537.7|126641.2|126541.2|126634.9|126534.9|59
1653554700000|2022-05-26 08:45:00|126637.4|126537.4|126634.4|126534.4|126637.7|126537.7|126632.1|126532.1|93
1653555000000|2022-05-26 08:50:00|126635.4|126535.4|126635.9|126535.9|126636.6|126536.6|126631.9|126531.9|110
1653555300000|2022-05-26 08:55:00|126635.4|126535.4|126637.6|126537.6|126642.9|126542.9|126633.9|126533.9|107
1653555600000|2022-05-26 09:00:00|126638.1|126538.1|126749.1|126549.1|126749.1|126551.6|126638.1|126476.5|63
1653555900000|2022-05-26 09:05:00|126748.5|126548.5|126733.1|126533.1|126748.5|126548.5|126733.1|126533.1|5
1653556200000|2022-05-26 09:10:00|126732.8|126532.8|126733.5|126533.5|126737.1|126537.1|126719.5|126519.5|17
1653556500000|2022-05-26 09:15:00|126672.1|126572.1|126699.5|126499.5|126709.5|126594.5|126667.1|126496.1|18
1653556800000|2022-05-26 09:20:00|126700|126500|126626.6|126526.6|126701|126530.9|126626.6|126496|14
1653557100000|2022-05-26 09:25:00|126625.6|126525.6|126601.6|126501.6|126628.1|126528.1|126591.9|126491.9|33
1653557400000|2022-05-26 09:30:00|126602.1|126502.1|126606.3|126506.3|126606.3|126506.3|126601.6|126501.6|10
1653557700000|2022-05-26 09:35:00|126609|126509|126607.8|126507.8|126610.8|126510.8|126607.8|126507.8|10
1653558000000|2022-05-26 09:40:00|126608.3|126508.3|126612|126512|126612|126512|126608|126508|9
1653558300000|2022-05-26 09:45:00|126613|126513|126657|126457|126657|126513|126613|126448.7|5
1653558600000|2022-05-26 09:50:00|126657.5|126457.5|126657.5|126457.5|126657.5|126457.5|126657.5|126457.5|1
1653558900000|2022-05-26 09:55:00|126648.7|126448.7|126588.1|126388.1|126649.5|126472.5|126572.5|126388.1|35
1653559200000|2022-05-26 10:00:00|126586.1|126386.1|126515.5|126315.5|126586.1|126436.1|126484.1|126314.5|50
1653559500000|2022-05-26 10:05:00|126515.4|126315.4|126514.5|126314.5|126517.1|126317.1|126514.5|126314.5|8
1653559800000|2022-05-26 10:10:00|126509|126309|126510|126310|126510|126310|126503.5|126303.5|6
1653560100000|2022-05-26 10:15:00|126524.9|126324.9|126538.5|126338.5|126538.5|126338.5|126509|126309|36
1653560400000|2022-05-26 10:20:00|126534.4|126334.4|126535.4|126335.4|126535.4|126335.4|126534.4|126334.4|2
1653560700000|2022-05-26 10:25:00|126531.9|126331.9|126542.1|126342.1|126546.3|126346.3|126531.9|126331.9|4
1653561000000|2022-05-26 10:30:00|126548.3|126348.3|126530|126330|126549.3|126349.3|126521.6|126321.6|15
1653561600000|2022-05-26 10:40:00|126519.9|126319.9|126526|126326|126526|126326|126519.9|126319.9|2
1653561900000|2022-05-26 10:45:00|126525.9|126325.9|126526|126326|126530|126330|126516.8|126316.8|6
1653562500000|2022-05-26 10:55:00|126526.8|126326.8|126528.8|126328.8|126531|126331|126518.9|126318.9|8
1653562800000|2022-05-26 11:00:00|126531|126331|126529.8|126329.8|126531|126331|126528.8|126328.8|6
1653563100000|2022-05-26 11:05:00|126529.9|126329.9|126514|126314|126531|126331|126510.8|126310.8|13
1653563400000|2022-05-26 11:10:00|126513.9|126313.9|126511.8|126311.8|126521.9|126321.9|126509.8|126309.8|9
1653563700000|2022-05-26 11:15:00|126529.8|126329.8|126518.8|126318.8|126530|126330|126518.8|126318.8|8
1653564000000|2022-05-26 11:20:00|126518.9|126318.9|126497.4|126297.4|126518.9|126318.9|126497|126297|7
1653564300000|2022-05-26 11:25:00|126492.4|126292.4|126512.2|126312.2|126514.4|126352.4|126452.4|126289.4|114
1653564600000|2022-05-26 11:30:00|126509.8|126309.8|126519.6|126319.6|126566.6|126377.4|126477.4|126309.8|38
1653564900000|2022-05-26 11:35:00|126519|126319|126648.4|126448.4|126661.4|126509.4|126519|126319|139
1653565200000|2022-05-26 11:40:00|126647|126447|126649.9|126449.9|126659|126459|126647|126447|10
1653565500000|2022-05-26 11:45:00|126594.9|126394.9|126502.1|126402.1|126651.9|126451.9|126502.1|126361|29
1653565800000|2022-05-26 11:50:00|126509|126409|126584.9|126384.9|126602.4|126409|126502.6|126357.1|46
1653566100000|2022-05-26 11:55:00|126585.1|126385.1|126522.1|126322.1|126585.1|126394.4|126475.7|126322.1|28
1653566400000|2022-05-26 12:00:00|126524.8|126324.8|126572.5|126372.5|126587.9|126396.2|126496.2|126323.5|39
1653566700000|2022-05-26 12:05:00|126575|126375|126577.5|126377.5|126577.5|126377.5|126575|126375|2
1653567000000|2022-05-26 12:10:00|126580|126380|126606|126406|126609|126409|126580|126380|50
1653567300000|2022-05-26 12:15:00|126606.5|126406.5|126627.4|126427.4|126635.5|126435.5|126606.5|126406.5|52
1653567600000|2022-05-26 12:20:00|126627|126427|126633.5|126433.5|126633.5|126433.5|126625.9|126425.9|9
1653567900000|2022-05-26 12:25:00|126636|126436|126640|126440|126687.9|126487.9|126634|126434|83
1653568200000|2022-05-26 12:30:00|126640.5|126440.5|126653.1|126453.1|126662.1|126498.4|126598.4|126433.9|38
1653568500000|2022-05-26 12:35:00|126654.1|126454.1|126666|126466|126666|126466|126631.8|126431.8|19
1653568800000|2022-05-26 12:40:00|126653.1|126453.1|126642.1|126442.1|126660.5|126460.5|126642.1|126442.1|24
1653569100000|2022-05-26 12:45:00|126642.5|126442.5|126642.5|126442.5|126659|126490.4|126590.4|126437|43
1653569400000|2022-05-26 12:50:00|126642|126442|126636.5|126436.5|126644|126487.7|126585|126431.8|67
1653569700000|2022-05-26 12:55:00|126636.6|126436.6|126623.1|126423.1|126640.5|126483.4|126580.4|126421.1|40
1653570000000|2022-05-26 13:00:00|126623|126423|126608|126408|126625|126425|126608|126408|86
1653570300000|2022-05-26 13:05:00|126608.5|126408.5|126594|126394|126611|126411|126592.5|126392.5|419
1653570600000|2022-05-26 13:10:00|126594.5|126394.5|126576.5|126376.5|126594.5|126394.5|126553.5|126353.5|226
1653570900000|2022-05-26 13:15:00|126578.5|126378.5|126608.5|126408.5|126650|126450|126578.5|126378.5|167
1653571200000|2022-05-26 13:20:00|126610|126410|126586.5|126386.5|126612|126412|126586|126386|26
1653571500000|2022-05-26 13:25:00|126587|126387|126622|126422|126622|126422|126582.2|126382.2|68
1653571800000|2022-05-26 13:30:00|126622.5|126422.5|126604.5|126404.5|126623|126423|126586|126386|64
1653572100000|2022-05-26 13:35:00|126600.5|126400.5|126585|126385|126609.5|126452|126521.5|126384.5|67
1653572400000|2022-05-26 13:40:00|126585.3|126385.3|126590|126390|126591.1|126391.1|126584.5|126384.5|13
1653573000000|2022-05-26 13:50:00|126586|126386|126535|126335|126586|126386|126534.5|126334.5|54
1653573300000|2022-05-26 13:55:00|126536.5|126336.5|126530.5|126330.5|126539.5|126339.5|126527|126327|48
1653573600000|2022-05-26 14:00:00|126530|126330|126528.8|126328.8|126530|126330|126528.8|126328.8|5
1653573900000|2022-05-26 14:05:00|126528.3|126328.3|126521.2|126321.2|126532.3|126332.3|126517.7|126317.7|66
1653574200000|2022-05-26 14:10:00|126519.7|126319.7|126485.5|126285.5|126554.5|126354.5|126485.5|126285.5|100
1653574500000|2022-05-26 14:15:00|126481.1|126281.1|126398.5|126198.5|126481.1|126281.1|126384.5|126184.5|114
1653574800000|2022-05-26 14:20:00|126397.5|126197.5|126388|126188|126402.5|126202.5|126353|126153|108
1653575100000|2022-05-26 14:25:00|126388.5|126188.5|126363|126163|126388.5|126188.5|126355|126155|39
1653575400000|2022-05-26 14:30:00|126362.5|126162.5|126442.5|126242.5|126464.5|126314|126350.5|126162.5|53
1653575700000|2022-05-26 14:35:00|126443|126243|126421|126221|126443.5|126293.5|126352.5|126181|51
1653576000000|2022-05-26 14:40:00|126421.5|126221.5|126379.5|126279.5|126422.5|126280|126372|126221.5|18
1653576300000|2022-05-26 14:45:00|126378.5|126278.5|126362.5|126262.5|126384.5|126284.5|126362.5|126262.5|19
1653576600000|2022-05-26 14:50:00|126363|126263|126391|126191|126406|126263|126332|126190|24
1653576900000|2022-05-26 14:55:00|126395.5|126195.5|126414.5|126214.5|126414.5|126248|126348|126182|28
1653577200000|2022-05-26 15:00:00|126415|126215|126378.5|126178.5|126415|126215|126376|126176|42
1653577500000|2022-05-26 15:05:00|126379|126179|126346|126146|126379|126248|126324.5|126124.5|35
1653577800000|2022-05-26 15:10:00|126346.5|126146.5|126398.5|126198.5|126399|126237.5|126287.5|126130|48
1653578100000|2022-05-26 15:15:00|126397.5|126197.5|126366.3|126166.3|126399|126199|126348.5|126148.5|62
1653578400000|2022-05-26 15:20:00|126364.8|126164.8|126381.8|126181.8|126382.3|126182.3|126364.3|126164.3|38
1653578700000|2022-05-26 15:25:00|126382.3|126182.3|126376.5|126176.5|126388|126188|126376.5|126176.5|36
1653579000000|2022-05-26 15:30:00|126375.5|126175.5|126387.5|126187.5|126389.5|126189.5|126372.5|126172.5|52
1653579300000|2022-05-26 15:35:00|126385|126185|126389|126189|126389.5|126220|126320|126164.5|69
1653579600000|2022-05-26 15:40:00|126390|126190|126408|126208|126408|126208|126390|126190|26
1653579900000|2022-05-26 15:45:00|126407.5|126207.5|126387.5|126187.5|126408|126208|126387.5|126187.5|46
1653580200000|2022-05-26 15:50:00|126388|126188|126427.5|126227.5|126430.5|126230.5|126386.6|126186.6|63
1653580500000|2022-05-26 15:55:00|126428|126228|126380.5|126280.5|126428.5|126280.5|126379|126227.5|12
1653580800000|2022-05-26 16:00:00|126382.5|126282.5|126402|126202|126422|126290|126381|126201.5|23
1653581100000|2022-05-26 16:05:00|126402.5|126202.5|126435|126235|126436|126236|126402.5|126202.5|27
1653581400000|2022-05-26 16:10:00|126435.5|126235.5|126380|126280|126435.5|126286|126380|126235.5|18
1653581700000|2022-05-26 16:15:00|126379.5|126279.5|126375.6|126175.6|126420.5|126282|126375.6|126175.6|55
1653582000000|2022-05-26 16:20:00|126373.3|126173.3|126347.5|126147.5|126397.8|126197.8|126319.5|126119.5|112
1653582300000|2022-05-26 16:25:00|126347|126147|126331|126131|126369.6|126169.6|126328.5|126128.5|78
1653582600000|2022-05-26 16:30:00|126332.5|126132.5|126348.5|126148.5|126369|126169|126324.9|126124.9|119
1653582900000|2022-05-26 16:35:00|126354.8|126154.8|126349.3|126149.3|126355.5|126155.5|126344.8|126144.8|80
1653583200000|2022-05-26 16:40:00|126354.5|126154.5|126324.5|126224.5|126376|126226.5|126324.5|126149.3|71
1653583500000|2022-05-26 16:45:00|126326|126226|126394|126194|126394|126226|126324.5|126172.5|54
1653583800000|2022-05-26 16:50:00|126393.5|126193.5|126395.2|126195.2|126395.5|126195.5|126393|126193|35
1653584100000|2022-05-26 16:55:00|126394.4|126194.4|126388.1|126188.1|126394.4|126194.4|126388.1|126188.1|10
1653584400000|2022-05-26 17:00:00|126387.6|126187.6|126387.9|126187.9|126393.5|126193.5|126387.2|126187.2|8
1653584700000|2022-05-26 17:05:00|126388.9|126188.9|126388.4|126188.4|126388.9|126188.9|126385|126185|9
1653585000000|2022-05-26 17:10:00|126391.9|126191.9|126392.5|126192.5|126398.5|126198.5|126385.7|126185.7|31
1653585300000|2022-05-26 17:15:00|126392|126192|126390.9|126190.9|126393|126193|126387.9|126187.9|22
1653585600000|2022-05-26 17:20:00|126391.9|126191.9|126388|126188|126392.4|126192.4|126384.8|126184.8|31
1653585900000|2022-05-26 17:25:00|126388.5|126188.5|126388|126188|126388.5|126188.5|126388|126188|12
1653586500000|2022-05-26 17:35:00|126388.5|126188.5|126393.3|126193.3|126395.3|126195.3|126388|126188|14
1653586800000|2022-05-26 17:40:00|126392.8|126192.8|126391.8|126191.8|126392.8|126192.8|126391.8|126191.8|2
1653587100000|2022-05-26 17:45:00|126390.3|126190.3|126386|126186|126393.8|126193.8|126384.5|126184.5|79
1653587400000|2022-05-26 17:50:00|126388|126188|126386|126186|126393.8|126193.8|126386|126186|81
1653587700000|2022-05-26 17:55:00|126388|126188|126386|126186|126394.8|126194.8|126380.4|126180.4|92
1653588000000|2022-05-26 18:00:00|126388|126188|126379.5|126179.5|126393.8|126193.8|126379|126179|38
1653588300000|2022-05-26 18:05:00|126377.5|126177.5|126353|126153|126377.5|126177.5|126352.5|126152.5|6
1653590100000|2022-05-26 18:35:00|126353.5|126153.5|126353|126153|126353.5|126153.5|126353|126153|2
1653590400000|2022-05-26 18:40:00|126357|126157|126372.5|126172.5|126372.5|126172.5|126357|126157|8
1653590700000|2022-05-26 18:45:00|126373|126173|126372.5|126172.5|126373|126173|126372.5|126172.5|4
1653591300000|2022-05-26 18:55:00|126316.5|126216.5|126352|126152|126359.5|126216.5|126316.5|126152|12
1653606000000|2022-05-26 23:00:00|126244|125926|126244|125926|126244|125926|126244|125926|1
1653609600000|2022-05-27 00:00:00|126498|126138|126154.5|125954.5|126498.5|126138.5|126097.5|125883|307
1653609900000|2022-05-27 00:05:00|126161|125961|126141.5|125941.5|126206|126006|126124.5|125924.5|276
1653610200000|2022-05-27 00:10:00|126141|125941|126087.2|125987.2|126172|126057.5|126081.8|125927.5|459
1653610500000|2022-05-27 00:15:00|126088.3|125988.3|126095|125995|126148.2|126048.2|126084|125984|335
1653610800000|2022-05-27 00:20:00|126094.4|125994.4|126146.7|126046.7|126148|126048|126059|125959|311
1653611100000|2022-05-27 00:25:00|126145.8|126045.8|126174.4|126074.4|126184.5|126084.5|126145.8|126045.8|235
1653611400000|2022-05-27 00:30:00|126175.5|126075.5|126179.5|126079.5|126214.5|126114.5|126164.4|126064.4|174
1653611700000|2022-05-27 00:35:00|126179|126079|126165|126065|126190.1|126090.1|126150.1|126050.1|273
1653612000000|2022-05-27 00:40:00|126163.4|126063.4|126227.3|126127.3|126235|126135|126151.1|126051.1|335
1653612300000|2022-05-27 00:45:00|126228|126128|126257.4|126157.4|126271.7|126171.7|126205|126105|392
1653612600000|2022-05-27 00:50:00|126258|126158|126205|126105|126275.4|126175.4|126187.3|126087.3|352
1653612900000|2022-05-27 00:55:00|126208|126108|126222.5|126122.5|126232.5|126132.5|126176.4|126076.4|229
1653613200000|2022-05-27 01:00:00|126222|126122|126183|126083|126222|126122|126166.4|126066.4|337
1653613500000|2022-05-27 01:05:00|126184.1|126084.1|126226|126126|126226.1|126126.1|126154|126054|167
1653613800000|2022-05-27 01:10:00|126226.4|126126.4|126162.6|126062.6|126243|126143|126157.9|126057.9|298
1653614100000|2022-05-27 01:15:00|126163.1|126063.1|126167.8|126067.8|126174.8|126074.8|126137.8|126037.8|418
1653614400000|2022-05-27 01:20:00|126165.4|126065.4|126026.5|125926.5|126167.4|126067.4|126011.4|125911.4|350
1653614700000|2022-05-27 01:25:00|126022|125922|126012.2|125912.2|126048.5|125948.5|125967.5|125867.5|391
1653615000000|2022-05-27 01:30:00|126010.7|125910.7|125903.4|125803.4|126031|125931|125900.7|125800.7|386
1653615300000|2022-05-27 01:35:00|125905.1|125805.1|125936.2|125836.2|125986.5|125886.5|125903.4|125803.4|517
1653615600000|2022-05-27 01:40:00|125936|125836|125841.2|125741.2|125936.2|125836.2|125841.2|125741.2|518
1653615900000|2022-05-27 01:45:00|125841|125741|125731.1|125631.1|125841|125741|125707|125607|682
1653616200000|2022-05-27 01:50:00|125728.3|125628.3|125666|125566|125738|125638|125645|125545|591
1653616500000|2022-05-27 01:55:00|125666.4|125566.4|125702.5|125602.5|125715|125615|125651.1|125551.1|404
1653616800000|2022-05-27 02:00:00|125701.1|125601.1|125752.1|125652.1|125765.1|125665.1|125697.4|125597.4|355
1653617100000|2022-05-27 02:05:00|125751.5|125651.5|125752.1|125652.1|125753.9|125653.9|125727.7|125627.7|316
1653617400000|2022-05-27 02:10:00|125748|125648|125792.1|125692.1|125794.3|125694.3|125733.5|125633.5|275
1653617700000|2022-05-27 02:15:00|125783.8|125683.8|125717.8|125617.8|125806.6|125706.6|125709.1|125609.1|330
1653618000000|2022-05-27 02:20:00|125718.1|125618.1|125764.7|125664.7|125791.1|125691.1|125716|125616|318
1653618300000|2022-05-27 02:25:00|125764.4|125664.4|125780.5|125680.5|125799.1|125699.1|125758.1|125658.1|269
1653618600000|2022-05-27 02:30:00|125779.1|125679.1|125634|125534|125788|125688|125605.5|125505.5|305
1653618900000|2022-05-27 02:35:00|125638.5|125538.5|125569|125469|125657|125557|125555.4|125455.4|383
1653619200000|2022-05-27 02:40:00|125569.5|125469.5|125606|125506|125606|125506|125555.7|125455.7|286
1653619500000|2022-05-27 02:45:00|125606.4|125506.4|125647.6|125547.6|125671.1|125571.1|125572.5|125472.5|392
1653619800000|2022-05-27 02:50:00|125648.6|125548.6|125634.6|125534.6|125674.1|125574.1|125625|125525|312
1653620100000|2022-05-27 02:55:00|125635.6|125535.6|125681.7|125581.7|125704|125604|125634.6|125534.6|172
1653620400000|2022-05-27 03:00:00|125682.2|125582.2|125606|125506|125682.2|125582.2|125574.1|125474.1|314
1653620700000|2022-05-27 03:05:00|125605.5|125505.5|125576.5|125476.5|125633.1|125533.1|125567|125467|241
1653621000000|2022-05-27 03:10:00|125578|125478|125570.5|125470.5|125632.1|125532.1|125558.1|125458.1|314
1653621300000|2022-05-27 03:15:00|125576.2|125476.2|125452.9|125352.9|125576.2|125476.2|125442.9|125342.9|452
1653621600000|2022-05-27 03:20:00|125453.9|125353.9|125342|125242|125460|125360|125338.1|125238.1|388
1653621900000|2022-05-27 03:25:00|125346.5|125246.5|125423|125323|125434|125334|125343.5|125243.5|435
1653622200000|2022-05-27 03:30:00|125423.3|125323.3|125497.4|125397.4|125502.5|125402.5|125423.3|125323.3|300
1653622500000|2022-05-27 03:35:00|125496.4|125396.4|125545.4|125445.4|125546.5|125446.5|125492.7|125392.7|230
1653622800000|2022-05-27 03:40:00|125544.5|125444.5|125528.1|125428.1|125549.2|125449.2|125515.7|125415.7|214
1653623100000|2022-05-27 03:45:00|125530|125430|125540.5|125440.5|125543.5|125443.5|125513.2|125413.2|263
1653623400000|2022-05-27 03:50:00|125538.5|125438.5|125580.1|125480.1|125580.1|125480.1|125525.1|125425.1|204
1653623700000|2022-05-27 03:55:00|125581.5|125481.5|125559|125459|125581.5|125481.5|125515|125415|165
1653624000000|2022-05-27 04:00:00|125559.5|125459.5|125580|125480|125595.2|125495.2|125541.7|125441.7|269
1653624300000|2022-05-27 04:05:00|125579.5|125479.5|125526.2|125426.2|125584.5|125484.5|125515|125415|188
1653624600000|2022-05-27 04:10:00|125521|125421|125533.4|125433.4|125553.5|125453.5|125520.5|125420.5|201
1653624900000|2022-05-27 04:15:00|125529|125429|125535.5|125435.5|125547.8|125447.8|125513.5|125413.5|173
1653625200000|2022-05-27 04:20:00|125535|125435|125539|125439|125580.9|125480.9|125524|125424|181
1653625500000|2022-05-27 04:25:00|125535|125435|125522|125422|125535|125435|125512.7|125412.7|151
1653625800000|2022-05-27 04:30:00|125516.5|125416.5|125522.5|125422.5|125543.1|125443.1|125510.1|125410.1|158
1653626100000|2022-05-27 04:35:00|125522|125422|125493.3|125393.3|125547.5|125447.5|125478.7|125378.7|147
1653626400000|2022-05-27 04:40:00|125491.5|125391.5|125499|125399|125519|125419|125479.2|125379.2|152
1653626700000|2022-05-27 04:45:00|125498|125398|125490.2|125390.2|125524|125424|125490.2|125390.2|96
1653627000000|2022-05-27 04:50:00|125489.4|125389.4|125436|125336|125491.5|125391.5|125428|125328|246
1653627300000|2022-05-27 04:55:00|125437.2|125337.2|125418.5|125318.5|125437.2|125337.2|125404.1|125304.1|182
1653627600000|2022-05-27 05:00:00|125419|125319|125465|125365|125468.5|125368.5|125407.5|125307.5|238
1653627900000|2022-05-27 05:05:00|125464|125364|125479.5|125379.5|125509|125409|125464|125364|315
1653628200000|2022-05-27 05:10:00|125479.1|125379.1|125595|125495|125612|125512|125479.1|125379.1|358
1653628500000|2022-05-27 05:15:00|125597.5|125497.5|125605|125505|125646.1|125546.1|125597.5|125497.5|259
1653628800000|2022-05-27 05:20:00|125599|125499|125574.1|125474.1|125620.5|125520.5|125574.1|125474.1|183
1653629100000|2022-05-27 05:25:00|125569.4|125469.4|125597.4|125497.4|125630|125530|125565|125465|198
1653629400000|2022-05-27 05:30:00|125598.2|125498.2|125596.1|125496.1|125609.8|125509.8|125566.1|125466.1|257
1653629700000|2022-05-27 05:35:00|125595.5|125495.5|125610.5|125510.5|125626|125526|125579.5|125479.5|200
1653630000000|2022-05-27 05:40:00|125612|125512|125651.1|125551.1|125656|125556|125611|125511|174
1653630300000|2022-05-27 05:45:00|125650.6|125550.6|125662.6|125562.6|125665.1|125565.1|125639.5|125539.5|162
1653630600000|2022-05-27 05:50:00|125665.1|125565.1|125712.2|125612.2|125746.5|125646.5|125662.6|125562.6|302
1653630900000|2022-05-27 05:55:00|125707.5|125607.5|125687.5|125587.5|125732|125632|125683|125583|164
1653631200000|2022-05-27 06:00:00|125685.5|125585.5|125627.2|125527.2|125685.5|125585.5|125603.4|125503.4|403
1653631500000|2022-05-27 06:05:00|125630|125530|125591.5|125491.5|125651|125551|125589.7|125489.7|287
1653631800000|2022-05-27 06:10:00|125591.3|125491.3|125592.5|125492.5|125628|125528|125568|125468|254
1653632100000|2022-05-27 06:15:00|125591|125491|125595.5|125495.5|125611.7|125511.7|125568.5|125468.5|209
1653632400000|2022-05-27 06:20:00|125596|125496|125628.7|125528.7|125635.1|125535.1|125587.5|125487.5|188
1653632700000|2022-05-27 06:25:00|125627.5|125527.5|125686.2|125586.2|125733.8|125633.8|125627.5|125527.5|339
1653633000000|2022-05-27 06:30:00|125684.7|125584.7|125714.8|125514.8|125719|125600|125638|125482.8|162
1653633300000|2022-05-27 06:35:00|125714.3|125514.3|125673.1|125473.1|125714.3|125573.4|125639.4|125471.5|30
1653633600000|2022-05-27 06:40:00|125675.5|125475.5|125589|125489|125688|125512.5|125589|125472.5|35
1653633900000|2022-05-27 06:45:00|125571.3|125471.3|125547.7|125447.7|125637|125501.8|125512|125350|110
1653634200000|2022-05-27 06:50:00|125541.4|125441.4|125604|125404|125619.8|125460.5|125529.8|125354|132
1653634500000|2022-05-27 06:55:00|125604.5|125404.5|125581.1|125381.1|125626.5|125426.5|125570.1|125370.1|74
1653634800000|2022-05-27 07:00:00|125577.5|125377.5|125454.8|125354.8|125577.5|125409|125453.8|125353.8|54
1653635100000|2022-05-27 07:05:00|125454.3|125354.3|125430.6|125330.6|125486|125364|125418.1|125269.4|86
1653635400000|2022-05-27 07:10:00|125431.6|125331.6|125499.5|125299.5|125500.3|125351|125430.6|125291.5|32
1653635700000|2022-05-27 07:15:00|125501.3|125301.3|125541.5|125341.5|125569|125399.4|125456.1|125299.5|98
1653636000000|2022-05-27 07:20:00|125544.1|125344.1|125555.1|125355.1|125555.1|125415|125507|125336.5|26
1653636300000|2022-05-27 07:25:00|125554.5|125354.5|125573.5|125373.5|125615.1|125461.4|125501.4|125336.3|115
1653636600000|2022-05-27 07:30:00|125575.1|125375.1|125604.6|125404.6|125608.6|125472.4|125527.4|125372.1|98
1653636900000|2022-05-27 07:35:00|125605.6|125405.6|125589.1|125389.1|125625.1|125425.1|125586.1|125386.1|76
1653637200000|2022-05-27 07:40:00|125594.5|125394.5|125529|125429|125596.1|125429|125529|125388.5|16
1653637500000|2022-05-27 07:45:00|125585.1|125385.1|125664.1|125464.1|125664.1|125467.8|125561|125385.1|27
1653637800000|2022-05-27 07:50:00|125670.1|125470.1|125699.6|125499.6|125712|125550.5|125612.4|125461.5|68
1653638100000|2022-05-27 07:55:00|125698.1|125498.1|125667.1|125467.1|125705.5|125529.4|125620|125453.1|54
1653638400000|2022-05-27 08:00:00|125667.5|125467.5|125653.5|125453.5|125677.5|125513.5|125608.4|125451.5|50
1653638700000|2022-05-27 08:05:00|125649.5|125449.5|125520.1|125320.1|125654.5|125503|125459.1|125320.1|107
1653639000000|2022-05-27 08:10:00|125519.5|125319.5|125530.5|125330.5|125545.1|125375.4|125473|125317.5|44
1653639300000|2022-05-27 08:15:00|125531.1|125331.1|125535.5|125335.5|125545.5|125345.5|125531.1|125331.1|14
1653639600000|2022-05-27 08:20:00|125528.1|125328.1|125477.5|125277.5|125533.6|125350|125441.8|125269.1|64
1653639900000|2022-05-27 08:25:00|125482.1|125282.1|125405|125305|125485.1|125322.8|125401.2|125262.9|79
1653640200000|2022-05-27 08:30:00|125405.1|125305.1|125365.6|125265.6|125451.5|125307.7|125365.6|125237.1|71
1653640500000|2022-05-27 08:35:00|125363.5|125263.5|125371.9|125271.9|125421.1|125274.9|125357.1|125165.3|93
1653640800000|2022-05-27 08:40:00|125371.5|125271.5|125373.1|125273.1|125456|125308.5|125342.9|125242.9|79
1653641100000|2022-05-27 08:45:00|125372.5|125272.5|125377|125277|125383.1|125283.1|125359.4|125259.4|57
1653641400000|2022-05-27 08:50:00|125425.5|125225.5|125383.8|125283.8|125470.5|125327.9|125373.1|125214.6|303
1653641700000|2022-05-27 08:55:00|125384.3|125284.3|125363.8|125263.8|125426.1|125285|125354.2|125226.1|149
1653642000000|2022-05-27 09:00:00|125363.6|125263.6|125366.6|125166.6|125413.4|125270.1|125314.8|125164.1|51
1653642300000|2022-05-27 09:05:00|125369.6|125169.6|125385.1|125185.1|125389.6|125222.5|125316.9|125162.8|68
1653642600000|2022-05-27 09:10:00|125386.1|125186.1|125361.9|125161.9|125389.6|125222.3|125311.5|125161.4|37
1653642900000|2022-05-27 09:15:00|125362.4|125162.4|125313.6|125213.6|125362.4|125222.3|125305.2|125162.4|78
1653643200000|2022-05-27 09:20:00|125312.6|125212.6|125325.4|125225.4|125370.3|125233.1|125311.3|125167.3|39
1653643500000|2022-05-27 09:25:00|125327.4|125227.4|125322.9|125222.9|125401.3|125248.7|125320.9|125191.7|46
1653643800000|2022-05-27 09:30:00|125321.9|125221.9|125387.3|125187.3|125398.7|125249.7|125320.4|125180.5|50
1653644100000|2022-05-27 09:35:00|125385.7|125185.7|125356.7|125256.7|125396.8|125256.8|125333.3|125181.8|21
1653644400000|2022-05-27 09:40:00|125356.8|125256.8|125394.1|125194.1|125419.5|125256.8|125356.8|125194|36
1653644700000|2022-05-27 09:45:00|125395.5|125195.5|125376.1|125176.1|125399.5|125199.5|125376.1|125176.1|19
1653645000000|2022-05-27 09:50:00|125375.1|125175.1|125369.5|125169.5|125375.1|125175.1|125360.6|125160.6|32
1653645300000|2022-05-27 09:55:00|125369.4|125169.4|125372.5|125172.5|125372.5|125172.5|125359.1|125159.1|17
1653645600000|2022-05-27 10:00:00|125371.1|125171.1|125320.1|125220.1|125371.7|125220.1|125314.5|125163.7|16
1653645900000|2022-05-27 10:05:00|125321.1|125221.1|125351.5|125251.5|125358.5|125258.5|125320.1|125220.1|38
1653646200000|2022-05-27 10:10:00|125351.6|125251.6|125380.1|125280.1|125411.1|125281.1|125351.5|125201.1|30
1653646500000|2022-05-27 10:15:00|125379.4|125279.4|125361.9|125261.9|125379.9|125279.9|125360.7|125260.7|28
1653646800000|2022-05-27 10:20:00|125363.4|125263.4|125376.2|125276.2|125417.9|125279.1|125363.4|125209|61
1653647100000|2022-05-27 10:25:00|125377.2|125277.2|125376.5|125276.5|125379.5|125279.5|125376|125276|11
1653647400000|2022-05-27 10:30:00|125375.5|125275.5|125366|125266|125376|125276|125365.5|125265.5|28
1653647700000|2022-05-27 10:35:00|125365.5|125265.5|125359|125259|125366|125266|125356.4|125256.4|12
1653648000000|2022-05-27 10:40:00|125358.5|125258.5|125358.5|125258.5|125358.5|125258.5|125358.2|125258.2|3
1653648300000|2022-05-27 10:45:00|125357.9|125257.9|125365|125265|125365|125265|125355.9|125255.9|8
1653648600000|2022-05-27 10:50:00|125365.5|125265.5|125468.2|125268.2|125485.5|125333.5|125359.4|125244.2|95
1653648900000|2022-05-27 10:55:00|125469.5|125269.5|125473.8|125273.8|125475|125275|125468.2|125268.2|9
1653649200000|2022-05-27 11:00:00|125474.3|125274.3|125654.1|125454.1|125689|125490.1|125463.5|125274.3|161
1653649500000|2022-05-27 11:05:00|125644|125444|125616.1|125416.1|125656|125456|125616.1|125416.1|42
1653649800000|2022-05-27 11:10:00|125618.7|125418.7|125612.5|125412.5|125618.7|125463.5|125561.1|125408.5|79
1653650100000|2022-05-27 11:15:00|125613|125413|125565.5|125365.5|125617.9|125433.5|125533.1|125365.5|18
1653650400000|2022-05-27 11:20:00|125565.4|125365.4|125532|125332|125565.5|125382.4|125482.4|125332|51
1653650700000|2022-05-27 11:25:00|125530.1|125330.1|125479.6|125279.6|125530.1|125330.1|125479.6|125279.6|25
1653651000000|2022-05-27 11:30:00|125480.6|125280.6|125491|125291|125497.1|125297.1|125480.6|125280.6|21
1653651300000|2022-05-27 11:35:00|125493|125293|125493|125293|125493|125293|125493|125293|1
1653651600000|2022-05-27 11:40:00|125484.1|125284.1|125360.6|125260.6|125484.1|125284.1|125360.6|125257.9|7
1653651900000|2022-05-27 11:45:00|125360.5|125260.5|125386.1|125186.1|125392.7|125260.7|125343.9|125186.1|53
1653652200000|2022-05-27 11:50:00|125386|125186|125383.7|125183.7|125386.1|125186.1|125383.7|125183.7|19
1653652500000|2022-05-27 11:55:00|125384.5|125184.5|125377.8|125277.8|125386.1|125277.8|125360.6|125184.5|63
1653652800000|2022-05-27 12:00:00|125378.3|125278.3|125388.7|125288.7|125390.8|125290.8|125377.3|125277.3|34
1653653100000|2022-05-27 12:05:00|125385.4|125285.4|125466.2|125266.2|125472.7|125285.4|125385.4|125258.4|29
1653653400000|2022-05-27 12:10:00|125467.5|125267.5|125418.7|125218.7|125467.5|125267.5|125413.6|125213.6|17
1653653700000|2022-05-27 12:15:00|125417.6|125217.6|125368.9|125168.9|125419.4|125219.4|125363.1|125163.1|18
1653654000000|2022-05-27 12:20:00|125359.5|125159.5|125326.4|125126.4|125364.1|125164.1|125324.4|125124.4|17
1653654300000|2022-05-27 12:25:00|125326.8|125126.8|125366.5|125166.5|125366.5|125166.5|125326.6|125126.6|21
1653654600000|2022-05-27 12:30:00|125367|125167|125350.5|125150.5|125392.6|125227.7|125294.1|125127.2|67
1653654900000|2022-05-27 12:35:00|125351.1|125151.1|125323.1|125123.1|125351.1|125194.5|125262.5|125123.1|58
1653655200000|2022-05-27 12:40:00|125324.7|125124.7|125261.5|125161.5|125338.1|125186|125261.5|125101|34
1653655500000|2022-05-27 12:45:00|125239.1|125139.1|125295.1|125095.1|125297.6|125139.1|125239.1|125095|20
1653655800000|2022-05-27 12:50:00|125295|125095|125293.7|125093.7|125295.1|125095.1|125293.6|125093.6|18
1653656100000|2022-05-27 12:55:00|125290.4|125090.4|125290.4|125090.4|125290.4|125090.4|125290.3|125090.3|9
1653656400000|2022-05-27 13:00:00|125291|125091|125272.8|125072.8|125298|125098|125268|125068|72
1653656700000|2022-05-27 13:05:00|125272.3|125072.3|125212|125112|125275.5|125120|125211.5|125067.5|105
1653657000000|2022-05-27 13:10:00|125211.5|125111.5|125171.5|124971.5|125261|125111.5|125171.5|124971.5|67
1653657300000|2022-05-27 13:15:00|125172|124972|125179|124979|125179.5|124979.5|125170.5|124970.5|32
1653657600000|2022-05-27 13:20:00|125179.5|124979.5|125099|124999|125241|125045|125092|124973.5|86
1653657900000|2022-05-27 13:25:00|125098.5|124998.5|125061.5|124861.5|125136.8|124998.5|125061.5|124861.5|130
1653658200000|2022-05-27 13:30:00|125062.5|124862.5|125116.5|124916.5|125116.5|124916.5|124998.5|124822.5|106
1653658500000|2022-05-27 13:35:00|125117|124917|125112.5|124912.5|125143|124943|125104.5|124904.5|253
1653658800000|2022-05-27 13:40:00|125111.5|124911.5|125145.5|124945.5|125145.5|124945.5|125107|124907|140
1653659100000|2022-05-27 13:45:00|125147|124947|125123.5|124923.5|125165|125039.5|125091.5|124923|90
1653659400000|2022-05-27 13:50:00|125124|124924|125111|124911|125124|124924|125096.5|124896.5|78
1653659700000|2022-05-27 13:55:00|125110.5|124910.5|125067.4|124867.4|125111.5|124911.5|125062|124862|155
1653660000000|2022-05-27 14:00:00|125064.9|124864.9|125109|124909|125142.3|124942.3|125064.9|124864.9|181
1653660300000|2022-05-27 14:05:00|125109.5|124909.5|125057|124957|125112.5|124958.5|125054.5|124901.5|54
1653660600000|2022-05-27 14:10:00|125056.5|124956.5|125059|124959|125059|124959|125053.5|124953.5|21
1653660900000|2022-05-27 14:15:00|125061|124961|125103.5|124903.5|125113.5|124968.5|125061|124888|40
1653661200000|2022-05-27 14:20:00|125104|124904|125108|124908|125108|124908|125101.5|124901.5|17
1653661500000|2022-05-27 14:25:00|125109|124909|125069|124969|125112.5|124969|125038|124905|59
1653661800000|2022-05-27 14:30:00|125068.5|124968.5|125071.5|124971.5|125115|124971.5|125059.5|124911|32
1653662100000|2022-05-27 14:35:00|125072|124972|125091.5|124891.5|125115.5|124976.5|125039|124876.6|70
1653662400000|2022-05-27 14:40:00|125091|124891|125117.5|124917.5|125117.5|124917.5|125090|124890|71
1653662700000|2022-05-27 14:45:00|125117|124917|125125.5|124925.5|125127.5|124927.5|125115|124915|17
1653663000000|2022-05-27 14:50:00|125124|124924|125144.5|124944.5|125144.5|124979.5|125079.5|124906.3|67
1653663300000|2022-05-27 14:55:00|125145|124945|125169.7|124969.7|125169.7|124969.7|125132.5|124932.5|55
1653663600000|2022-05-27 15:00:00|125170.3|124970.3|125179.5|124979.5|125186.3|124986.3|125156|124956|47
1653663900000|2022-05-27 15:05:00|125181|124981|125237.5|125037.5|125326|125126|125181|124981|167
1653664200000|2022-05-27 15:10:00|125238|125038|125245.5|125045.5|125259|125099|125199|125020|51
1653664500000|2022-05-27 15:15:00|125246|125046|125223.8|125023.8|125247|125047|125145.5|124957.5|92
1653664800000|2022-05-27 15:20:00|125224.3|125024.3|125195.8|124995.8|125228.8|125028.8|125151.6|124951.6|53
1653665100000|2022-05-27 15:25:00|125195.3|124995.3|125194|124994|125195.3|124995.3|125167|124967|39
1653665400000|2022-05-27 15:30:00|125192.8|124992.8|125187|124987|125218.3|125018.3|125175.5|124975.5|56
1653665700000|2022-05-27 15:35:00|125187.5|124987.5|125176|124976|125204|125058|125135.5|124975.5|45
1653666000000|2022-05-27 15:40:00|125175.5|124975.5|125176|124976|125200|125037.5|125137.5|124975.5|23
1653666300000|2022-05-27 15:45:00|125175.5|124975.5|125124|125024|125200|125050|125123|124975.5|28
1653666600000|2022-05-27 15:50:00|125176.5|124976.5|125156.5|124956.5|125176.5|124976.5|125140|124940|50
1653666900000|2022-05-27 15:55:00|125156|124956|125151|124951|125156|124956|125146|124946|14
1653667200000|2022-05-27 16:00:00|125149.3|124949.3|125099.5|124899.5|125149.3|124949.3|125099.5|124899.5|40
1653667500000|2022-05-27 16:05:00|125094.1|124894.1|125090.3|124890.3|125114.1|124914.1|125090.3|124890.3|12
1653667800000|2022-05-27 16:10:00|125087.3|124887.3|125060.5|124860.5|125087.3|124887.3|125043|124843|63
1653668100000|2022-05-27 16:15:00|125061|124861|125119.5|124919.5|125120.5|124920.5|125061|124861|46
1653668400000|2022-05-27 16:20:00|125120|124920|125111|124911|125122|124922|125105|124905|14
1653668700000|2022-05-27 16:25:00|125111.5|124911.5|125119.5|124919.5|125120|124920|125111.5|124911.5|12
1653669000000|2022-05-27 16:30:00|125119|124919|125120|124920|125121.5|124921.5|125111|124911|17
1653669300000|2022-05-27 16:35:00|125120.5|124920.5|125119.5|124919.5|125121|124921|125119.5|124919.5|5
1653669600000|2022-05-27 16:40:00|125114|124914|125121.5|124921.5|125121.5|124921.5|125114|124914|8
1653669900000|2022-05-27 16:45:00|125122|124922|125132.9|124932.9|125133.9|124933.9|125121.6|124921.6|50
1653670200000|2022-05-27 16:50:00|125132.4|124932.4|125158.4|124958.4|125159.5|124959.5|125130|124930|46
1653670500000|2022-05-27 16:55:00|125158.5|124958.5|125158.5|124958.5|125158.5|124958.5|125158.5|124958.5|1
1653670800000|2022-05-27 17:00:00|125154.1|124954.1|125152.5|124952.5|125157.9|124957.9|125152|124952|24
1653671100000|2022-05-27 17:05:00|125153|124953|125151|124951|125176.5|124976.5|125150|124950|197
1653671400000|2022-05-27 17:10:00|125150|124950|125159|124959|125159|124959|125150|124950|18
1653671700000|2022-05-27 17:15:00|125159.4|124959.4|125193.5|124993.5|125193.5|124993.5|125159.4|124959.4|53
1653672000000|2022-05-27 17:20:00|125194.5|124994.5|125195.4|124995.4|125198|124998|125189|124989|46
1653672300000|2022-05-27 17:25:00|125196|124996|125197.4|124997.4|125198.6|124998.6|125195.4|124995.4|14
1653672600000|2022-05-27 17:30:00|125197|124997|125197.4|124997.4|125197.9|124997.9|125197|124997|4
1653672900000|2022-05-27 17:35:00|125197.9|124997.9|125197.4|124997.4|125198|124998|125197|124997|17
1653673200000|2022-05-27 17:40:00|125197|124997|125197|124997|125197.9|124997.9|125197|124997|6
1653673500000|2022-05-27 17:45:00|125197.5|124997.5|125185.5|124985.5|125197.9|124997.9|125160|124960|50
1653673800000|2022-05-27 17:50:00|125185|124985|125181.6|124981.6|125186.4|124986.4|125179.4|124979.4|25
1653674100000|2022-05-27 17:55:00|125182.1|124982.1|125192.6|124992.6|125193.6|124993.6|125182.1|124982.1|9
1653674400000|2022-05-27 18:00:00|125192.9|124992.9|125197.5|124997.5|125202.5|125002.5|125192.9|124992.9|15
1653674700000|2022-05-27 18:05:00|125197.6|124997.6|125206.5|125006.5|125207.5|125007.5|125197.6|124997.6|10
1653675000000|2022-05-27 18:10:00|125197.6|124997.6|125204.5|125004.5|125207|125007|125197.6|124997.6|11
1653675300000|2022-05-27 18:15:00|125204|125004|125202.1|125002.1|125204|125004|125200.5|125000.5|5
1653675600000|2022-05-27 18:20:00|125202.3|125002.3|125197.5|124997.5|125203.5|125003.5|125196.1|124996.1|8
1653675900000|2022-05-27 18:25:00|125197.4|124997.4|125207.5|125007.5|125207.5|125007.5|125196.1|124996.1|3
1653676200000|2022-05-27 18:30:00|125218.5|125018.5|125207.5|125007.5|125218.5|125018.5|125207.5|125007.5|2
1653676500000|2022-05-27 18:35:00|125199.1|124999.1|125201.6|125001.6|125201.6|125001.6|125196.9|124996.9|11
1653677100000|2022-05-27 18:45:00|125203|125003|125201.6|125001.6|125203|125003|125201.6|125001.6|2
1653677400000|2022-05-27 18:50:00|125203.1|125003.1|125204.4|125004.4|125204.4|125004.4|125203.1|125003.1|3
1653677700000|2022-05-27 18:55:00|125209|125009|125191.5|124991.5|125209|125009|125188.9|124988.9|36
1653678000000|2022-05-27 19:00:00|125192|124992|125223.8|125023.8|125238.5|125038.5|125190.5|124990.5|58
1653678300000|2022-05-27 19:05:00|125224.3|125024.3|125224.5|125024.5|125225.8|125025.8|125220|125020|30
1653678600000|2022-05-27 19:10:00|125223.5|125023.5|125225.7|125025.7|125226.7|125026.7|125223.5|125023.5|15
1653678900000|2022-05-27 19:15:00|125226.2|125026.2|125227.5|125027.5|125228|125028|125226.1|125026.1|12
1653679200000|2022-05-27 19:20:00|125228.5|125028.5|125231.8|125031.8|125232.3|125032.3|125227.5|125027.5|9
1653679500000|2022-05-27 19:25:00|125232.3|125032.3|125229|125029|125232.3|125032.3|125229|125029|6
1653679800000|2022-05-27 19:30:00|125228.5|125028.5|125230|125030|125230|125030|125226|125026|31
1653680100000|2022-05-27 19:35:00|125230.5|125030.5|125228|125028|125230.5|125030.5|125228|125028|7
1653680400000|2022-05-27 19:40:00|125223|125023|125219|125019|125229|125029|125184|124984|32
1653680700000|2022-05-27 19:45:00|125218.5|125018.5|125237.5|125037.5|125242|125042|125213.5|125013.5|123
1653681000000|2022-05-27 19:50:00|125238|125038|125239|125039|125243|125043|125235.5|125035.5|127
1653681300000|2022-05-27 19:55:00|125237|125037|125312.9|125112.9|125346.9|125146.9|125234|125034|102
1653865200000|2022-05-29 23:00:00|125470.5|125105.5|125470.5|125105.5|125470.5|125105.5|125470.5|125105.5|1
1653868800000|2022-05-30 00:00:00|125431.5|125071.5|125177|124977|125431.5|125071.5|125144.5|124856.5|136
1653869100000|2022-05-30 00:05:00|125176.5|124976.5|125208.1|125008.1|125236.5|125036.5|125170|124969|258
1653869400000|2022-05-30 00:10:00|125191.5|124991.5|125219.4|125119.4|125274.5|125130.4|125162|124962|343
1653869700000|2022-05-30 00:15:00|125219.5|125119.5|125274|125174|125275|125175|125189.4|125089.4|221
1653870000000|2022-05-30 00:20:00|125274.2|125174.2|125302.5|125202.5|125303|125203|125263.7|125163.7|254
1653870300000|2022-05-30 00:25:00|125303|125203|125361.5|125261.5|125374|125274|125295.9|125195.9|319
1653870600000|2022-05-30 00:30:00|125364.3|125264.3|125360.8|125260.8|125377|125277|125343.7|125243.7|301
1653870900000|2022-05-30 00:35:00|125360.3|125260.3|125343.5|125243.5|125368.3|125268.3|125312.4|125212.4|274
1653871200000|2022-05-30 00:40:00|125348|125248|125338.5|125238.5|125348|125248|125330|125230|116
1653871500000|2022-05-30 00:45:00|125339.5|125239.5|125336|125236|125341.3|125241.3|125316.5|125216.5|134
1653871800000|2022-05-30 00:50:00|125335|125235|125303.6|125203.6|125340|125240|125284|125184|234
1653872100000|2022-05-30 00:55:00|125303.3|125203.3|125300|125200|125323.9|125223.9|125292|125192|199
1653872400000|2022-05-30 01:00:00|125299.8|125199.8|125293|125193|125312|125212|125277|125177|280
1653872700000|2022-05-30 01:05:00|125293.1|125193.1|125317.8|125217.8|125319.8|125219.8|125290.3|125190.3|180
1653873000000|2022-05-30 01:10:00|125317.3|125217.3|125236.5|125136.5|125318.6|125218.6|125230|125130|269
1653873300000|2022-05-30 01:15:00|125234.2|125134.2|125239|125139|125271.7|125171.7|125229|125129|172
1653873600000|2022-05-30 01:20:00|125238.5|125138.5|125240.7|125140.7|125249.5|125149.5|125220.5|125120.5|188
1653873900000|2022-05-30 01:25:00|125240.5|125140.5|125247.5|125147.5|125268.7|125168.7|125240.2|125140.2|188
1653874200000|2022-05-30 01:30:00|125247|125147|125179|125079|125251|125151|125167.7|125067.7|276
1653874500000|2022-05-30 01:35:00|125179.2|125079.2|125018.5|124918.5|125180|125080|124986.6|124886.6|533
1653874800000|2022-05-30 01:40:00|125017.5|124917.5|124997|124897|125055.5|124955.5|124960|124860|475
1653875100000|2022-05-30 01:45:00|124994.1|124894.1|124956|124856|125005.7|124905.7|124939.3|124839.3|479
1653875400000|2022-05-30 01:50:00|124956.5|124856.5|125022.5|124922.5|125025.5|124925.5|124902.4|124802.4|469
1653875700000|2022-05-30 01:55:00|125019.5|124919.5|124999.4|124899.4|125050|124950|124999.4|124899.4|364
1653876000000|2022-05-30 02:00:00|124999.1|124899.1|125016.5|124916.5|125016.5|124916.5|124922|124822|309
1653876300000|2022-05-30 02:05:00|125017|124917|124993.1|124893.1|125028.4|124928.4|124981.7|124881.7|258
1653876600000|2022-05-30 02:10:00|124995|124895|124967.8|124867.8|124995|124895|124961|124861|262
1653876900000|2022-05-30 02:15:00|124967.3|124867.3|124876.2|124776.2|124967.3|124867.3|124833.5|124733.5|446
1653877200000|2022-05-30 02:20:00|124876.7|124776.7|124848|124748|124897.2|124797.2|124815.5|124715.5|398
1653877500000|2022-05-30 02:25:00|124848.5|124748.5|124844.6|124744.6|124856.5|124756.5|124769.3|124669.3|343
1653877800000|2022-05-30 02:30:00|124845|124745|124769.6|124669.6|124848.9|124748.9|124765.4|124665.4|254
1653878100000|2022-05-30 02:35:00|124771.1|124671.1|124789.3|124689.3|124804.1|124704.1|124769.5|124669.5|288
1653878400000|2022-05-30 02:40:00|124793.1|124693.1|124797.5|124697.5|124816|124716|124784.5|124684.5|171
1653878700000|2022-05-30 02:45:00|124798.4|124698.4|124865|124765|124875|124775|124791.5|124691.5|201
1653879000000|2022-05-30 02:50:00|124863.1|124763.1|124830|124730|124892.5|124792.5|124814.2|124714.2|225
1653879300000|2022-05-30 02:55:00|124830.4|124730.4|124810|124710|124849.5|124749.5|124809.5|124709.5|278
1653879600000|2022-05-30 03:00:00|124811|124711|124802.1|124702.1|124850|124750|124800.3|124700.3|246
1653879900000|2022-05-30 03:05:00|124802.5|124702.5|124859|124759|124864.1|124764.1|124800.5|124700.5|158
1653880200000|2022-05-30 03:10:00|124857.9|124757.9|124896.5|124796.5|124901.7|124801.7|124857.9|124757.9|206
1653880500000|2022-05-30 03:15:00|124896.9|124796.9|124924.6|124824.6|124928.3|124828.3|124880.9|124780.9|222
1653880800000|2022-05-30 03:20:00|124924.1|124824.1|124901.5|124801.5|124940.1|124840.1|124901.5|124801.5|205
1653881100000|2022-05-30 03:25:00|124902|124802|124940.8|124840.8|124942.6|124842.6|124892|124792|135
1653881400000|2022-05-30 03:30:00|124941.6|124841.6|124909.4|124809.4|124943.3|124843.3|124901.8|124801.8|241
1653881700000|2022-05-30 03:35:00|124912.3|124812.3|124883.1|124783.1|124913.3|124813.3|124883.1|124783.1|133
1653882000000|2022-05-30 03:40:00|124882.6|124782.6|124842.9|124742.9|124883.8|124783.8|124834.8|124734.8|106
1653882300000|2022-05-30 03:45:00|124842.6|124742.6|124823.4|124723.4|124844.5|124744.5|124812.5|124712.5|133
1653882600000|2022-05-30 03:50:00|124814.5|124714.5|124775.3|124675.3|124815|124715|124756.6|124656.6|262
1653882900000|2022-05-30 03:55:00|124774.3|124674.3|124714.5|124614.5|124774.3|124674.3|124713.1|124613.1|277
1653883200000|2022-05-30 04:00:00|124714|124614|124683.3|124583.3|124729.1|124629.1|124683|124583|249
1653883500000|2022-05-30 04:05:00|124681.6|124581.6|124681|124581|124728.3|124628.3|124675.5|124575.5|323
1653883800000|2022-05-30 04:10:00|124684|124584|124713.1|124613.1|124719.1|124619.1|124683.6|124583.6|268
1653884100000|2022-05-30 04:15:00|124701.1|124601.1|124713.1|124613.1|124744.1|124644.1|124686|124586|217
1653884400000|2022-05-30 04:20:00|124713.2|124613.2|124614.5|124514.5|124715.4|124615.4|124606.5|124506.5|368
1653884700000|2022-05-30 04:25:00|124613.1|124513.1|124583.5|124483.5|124614.5|124514.5|124576|124476|190
1653885000000|2022-05-30 04:30:00|124585.5|124485.5|124451.8|124351.8|124586.1|124486.1|124444.5|124344.5|306
1653885300000|2022-05-30 04:35:00|124451.6|124351.6|124397|124297|124451.6|124351.6|124394.5|124294.5|421
1653885600000|2022-05-30 04:40:00|124400.5|124300.5|124406.6|124306.6|124425.5|124325.5|124380|124280|265
1653885900000|2022-05-30 04:45:00|124406|124306|124374.6|124274.6|124407.5|124307.5|124365.3|124265.3|321
1653886200000|2022-05-30 04:50:00|124375.5|124275.5|124375|124275|124384.1|124284.1|124354.1|124254.1|288
1653886500000|2022-05-30 04:55:00|124375.3|124275.3|124295.5|124195.5|124376|124276|124266|124166|458
1653886800000|2022-05-30 05:00:00|124296|124196|124303.1|124203.1|124349.4|124249.4|124293.1|124193.1|350
1653887100000|2022-05-30 05:05:00|124302.5|124202.5|124223.2|124123.2|124319|124219|124196.5|124096.5|322
1653887400000|2022-05-30 05:10:00|124222.5|124122.5|124131.3|124031.3|124236.2|124136.2|124128|124028|451
1653887700000|2022-05-30 05:15:00|124130.8|124030.8|124153.5|124053.5|124178.9|124078.9|124126.5|124026.5|278
1653888000000|2022-05-30 05:20:00|124152.5|124052.5|124087.3|123987.3|124153.5|124053.5|124066.6|123966.6|420
1653888300000|2022-05-30 05:25:00|124087.5|123987.5|124033.1|123933.1|124090.6|123990.6|124016.8|123916.8|379
1653888600000|2022-05-30 05:30:00|124033.5|123933.5|124105.2|124005.2|124109.2|124009.2|124002.4|123902.4|436
1653888900000|2022-05-30 05:35:00|124104.7|124004.7|124114.4|124014.4|124118.4|124018.4|124056|123956|471
1653889200000|2022-05-30 05:40:00|124114.2|124014.2|124090.5|123990.5|124125.2|124025.2|124071.5|123971.5|324
1653889500000|2022-05-30 05:45:00|124091|123991|123946|123846|124094.1|123994.1|123941.7|123841.7|351
1653889800000|2022-05-30 05:50:00|123947|123847|124092.1|123992.1|124103.5|124003.5|123886.5|123786.5|520
1653890100000|2022-05-30 05:55:00|124096|123996|124055.5|123955.5|124099|123999|124016.5|123916.5|392
1653890400000|2022-05-30 06:00:00|124056|123956|124114.5|124014.5|124133.5|124033.5|124052.8|123952.8|394
1653890700000|2022-05-30 06:05:00|124112|124012|124132|124032|124147.5|124047.5|124090.6|123990.6|347
1653891000000|2022-05-30 06:10:00|124131.5|124031.5|124111.6|124011.6|124205.2|124105.2|124111.6|124011.6|436
1653891300000|2022-05-30 06:15:00|124111.1|124011.1|124124.6|124024.6|124153.6|124053.6|124101.8|124001.8|273
1653891600000|2022-05-30 06:20:00|124125.1|124025.1|124099|123999|124155.1|124055.1|124080.5|123980.5|294
1653891900000|2022-05-30 06:25:00|124097.6|123997.6|123963.3|123863.3|124097.6|123997.6|123955.1|123855.1|361
1653892200000|2022-05-30 06:30:00|123964.1|123864.1|124018.1|123818.1|124026|123864.1|123885.5|123765.5|258
1653892500000|2022-05-30 06:35:00|123989.6|123789.6|123872|123672|124019.1|123842.5|123836|123620|37
1653892800000|2022-05-30 06:40:00|123852|123652|123874.1|123674.1|123930|123752.1|123849.1|123647.1|85
1653893100000|2022-05-30 06:45:00|123875|123675|123862.8|123662.8|123895|123718.5|123804.4|123662.8|36
1653893400000|2022-05-30 06:50:00|123861.8|123661.8|123849.5|123649.5|123870|123715.6|123802.6|123647.6|39
1653893700000|2022-05-30 06:55:00|123847.6|123647.6|123770.6|123670.6|123847.6|123688.1|123753.8|123632.8|41
1653894000000|2022-05-30 07:00:00|123771.1|123671.1|123770.6|123570.6|123781.1|123676.6|123718.3|123570.6|66
1653894300000|2022-05-30 07:05:00|123774.5|123574.5|123832.5|123632.5|123841.5|123666|123736|123567.5|118
1653894600000|2022-05-30 07:10:00|123824.5|123624.5|123905|123705|123905|123729.5|123801.1|123601.1|98
1653894900000|2022-05-30 07:15:00|123906.1|123706.1|123939.1|123739.1|123939.1|123783|123827|123679.5|85
1653895200000|2022-05-30 07:20:00|123938.6|123738.6|123961.6|123761.6|123972.5|123826.2|123915|123738.6|65
1653895500000|2022-05-30 07:25:00|123965|123765|123897.6|123797.6|123977|123826.6|123897.6|123765|17
1653895800000|2022-05-30 07:30:00|123897.5|123797.5|123928.5|123828.5|123928.5|123828.5|123897.5|123797.5|31
1653896100000|2022-05-30 07:35:00|123941|123841|123929|123829|123947.8|123847.8|123929|123829|12
1653896400000|2022-05-30 07:40:00|123928.5|123828.5|123894.3|123794.3|123939.6|123839.6|123890|123790|44
1653896700000|2022-05-30 07:45:00|123893.8|123793.8|123868.2|123768.2|123893.8|123793.8|123858.6|123758.6|21
1653897000000|2022-05-30 07:50:00|123867.7|123767.7|123928.5|123728.5|123943.5|123822|123867|123724.6|41
1653897300000|2022-05-30 07:55:00|123926.5|123726.5|124021|123921|124047.5|123938.1|123915|123726.5|76
1653897600000|2022-05-30 08:00:00|124019.4|123919.4|124018.5|123918.5|124043.5|123943.5|123993.1|123893.1|67
1653897900000|2022-05-30 08:05:00|124018.4|123918.4|123965|123865|124040.9|123940.9|123965|123865|68
1653898200000|2022-05-30 08:10:00|123961|123861|124009|123809|124025.5|123866|123950.1|123787.4|99
1653898500000|2022-05-30 08:15:00|124017.1|123817.1|123929.7|123829.7|124028.5|123857.8|123903.5|123758|70
1653898800000|2022-05-30 08:20:00|123927.2|123827.2|123871.3|123771.3|123944.7|123844.7|123871.3|123771.3|66
1653899100000|2022-05-30 08:25:00|123873.8|123773.8|123913|123813|123960.5|123816|123873.8|123753.5|41
1653899400000|2022-05-30 08:30:00|123913.1|123813.1|123964.7|123764.7|123989.4|123813.1|123913.1|123752.4|44
1653899700000|2022-05-30 08:35:00|123964.4|123764.4|123945.4|123745.4|123966.9|123766.9|123934.2|123734.2|73
1653900000000|2022-05-30 08:40:00|123935.4|123735.4|123951.2|123751.2|123963.1|123789.2|123889.2|123721.1|69
1653900300000|2022-05-30 08:45:00|123950.5|123750.5|123964.5|123764.5|123967.7|123767.7|123950.5|123750.5|33
1653900600000|2022-05-30 08:50:00|123966.5|123766.5|123936.5|123736.5|123970.7|123770.7|123930.5|123730.5|53
1653900900000|2022-05-30 08:55:00|123936.1|123736.1|123902.2|123702.2|123936.5|123736.5|123902.2|123702.2|43
1653901200000|2022-05-30 09:00:00|123900.1|123700.1|123948.5|123748.5|123950.1|123770.7|123831.4|123689|67
1653901500000|2022-05-30 09:05:00|123946|123746|123903|123703|123946|123746|123903|123703|9
1653901800000|2022-05-30 09:10:00|123894.1|123694.1|123876.7|123676.7|123894.1|123694.1|123866.1|123666.1|16
1653902100000|2022-05-30 09:15:00|123870.1|123670.1|123862.5|123662.5|123870.1|123670.1|123832.5|123632.5|38
1653902400000|2022-05-30 09:20:00|123844.5|123644.5|123768.5|123568.5|123844.5|123644.5|123762.7|123562.7|39
1653902700000|2022-05-30 09:25:00|123768.7|123568.7|123718.2|123618.2|123773.7|123618.2|123699.7|123550.7|58
1653903000000|2022-05-30 09:30:00|123717.5|123617.5|123774.7|123574.7|123780.9|123618.2|123696.2|123551.7|87
1653903300000|2022-05-30 09:35:00|123758.5|123558.5|123775.1|123575.1|123787.4|123587.4|123757.5|123557.5|53
1653903600000|2022-05-30 09:40:00|123780.1|123580.1|123781.5|123581.5|123781.5|123581.5|123780.1|123580.1|2
1653903900000|2022-05-30 09:45:00|123781.4|123581.4|123781.5|123581.5|123781.5|123581.5|123777.9|123577.9|121
1653904200000|2022-05-30 09:50:00|123782.1|123582.1|123760.4|123560.4|123785.1|123585.1|123760.4|123560.4|23
1653904500000|2022-05-30 09:55:00|123759.9|123559.9|123757.5|123557.5|123766.1|123566.1|123749|123549|21
1653904800000|2022-05-30 10:00:00|123765.1|123565.1|123735.5|123535.5|123765.1|123565.1|123735.5|123535.5|10
1653905100000|2022-05-30 10:05:00|123723.1|123523.1|123724.2|123524.2|123728.5|123528.5|123717.5|123517.5|21
1653905400000|2022-05-30 10:10:00|123725.1|123525.1|123927.7|123727.7|123955.4|123755.4|123723|123523|106
1653905700000|2022-05-30 10:15:00|123926.7|123726.7|123931|123731|123934.6|123734.6|123925.6|123725.6|19
1653906000000|2022-05-30 10:20:00|123934.4|123734.4|123971.4|123771.4|123979.5|123779.5|123934.4|123734.4|33
1653906300000|2022-05-30 10:25:00|123971.5|123771.5|123989.4|123789.4|124050.4|123850.4|123971.4|123771.4|27
1653906600000|2022-05-30 10:30:00|123981.4|123781.4|123945.1|123745.1|124072.9|123872.9|123945.1|123745.1|50
1653906900000|2022-05-30 10:35:00|123935.3|123735.3|123873.4|123673.4|123935.3|123735.3|123869.8|123669.8|86
1653907200000|2022-05-30 10:40:00|123874.4|123674.4|123878.2|123678.2|123888.2|123688.2|123863.3|123663.3|28
1653907500000|2022-05-30 10:45:00|123876.5|123676.5|123790.8|123590.8|123877.2|123677.2|123788.5|123588.5|96
1653907800000|2022-05-30 10:50:00|123799.9|123599.9|123805.7|123605.7|123809.5|123609.5|123788.1|123588.1|84
1653908100000|2022-05-30 10:55:00|123816.1|123616.1|123833.1|123633.1|123833.1|123633.1|123802.7|123602.7|29
1653908400000|2022-05-30 11:00:00|123858|123658|123928|123728|123938.3|123731|123835.1|123635.1|166
1653908700000|2022-05-30 11:05:00|123929.7|123729.7|123889.7|123689.7|123937.3|123733.2|123880.7|123680.7|68
1653909000000|2022-05-30 11:10:00|123890.2|123690.2|123836.6|123636.6|123893.2|123693.2|123820.5|123620.5|90
1653909300000|2022-05-30 11:15:00|123836.1|123636.1|123845|123645|123845|123645|123834.1|123634.1|18
1653909600000|2022-05-30 11:20:00|123845.5|123645.5|123835.6|123635.6|123846|123646|123835.6|123635.6|33
1653909900000|2022-05-30 11:25:00|123836.1|123636.1|123835.9|123635.9|123837.6|123637.6|123831.6|123631.6|41
1653910200000|2022-05-30 11:30:00|123835.4|123635.4|123838.6|123638.6|123839.1|123639.1|123830.1|123630.1|55
1653910500000|2022-05-30 11:35:00|123839.1|123639.1|123844.1|123644.1|123845.1|123645.1|123839.1|123639.1|40
1653910800000|2022-05-30 11:40:00|123840.6|123640.6|123824.5|123624.5|123840.6|123640.6|123824|123624|22
1653911100000|2022-05-30 11:45:00|123824|123624|123801.9|123601.9|123824.5|123624.5|123801.9|123601.9|22
1653911400000|2022-05-30 11:50:00|123800.9|123600.9|123806.8|123606.8|123815.6|123615.6|123793.6|123593.6|47
1653911700000|2022-05-30 11:55:00|123806.3|123606.3|123824.6|123624.6|123824.6|123624.6|123802.7|123602.7|32
1653912000000|2022-05-30 12:00:00|123822.1|123622.1|123799.3|123599.3|123828.2|123628.2|123782.9|123582.9|83
1653912300000|2022-05-30 12:05:00|123796.8|123596.8|123812.3|123612.3|123813.3|123656.6|123755.8|123595.3|36
1653912600000|2022-05-30 12:10:00|123811.3|123611.3|123846.9|123646.9|123855.6|123696|123767.5|123606.5|61
1653912900000|2022-05-30 12:15:00|123849.4|123649.4|123877.6|123677.6|123877.6|123677.6|123849.4|123649.4|33
1653913200000|2022-05-30 12:20:00|123878.1|123678.1|123905.8|123705.8|123951.2|123751.2|123874.1|123674.1|99
1653913500000|2022-05-30 12:25:00|123905.6|123705.6|123928.5|123728.5|123946.5|123746.5|123882.5|123682.5|109
1653913800000|2022-05-30 12:30:00|123929.1|123729.1|123942|123742|123948|123748|123882.5|123682.5|33
1653914100000|2022-05-30 12:35:00|123944.1|123744.1|123959|123759|123974|123774|123914.9|123714.9|43
1653914400000|2022-05-30 12:40:00|123958.9|123758.9|123958.1|123758.1|123959|123759|123957.9|123757.9|17
1653914700000|2022-05-30 12:45:00|123957.9|123757.9|123958.1|123758.1|123958.1|123758.1|123953.7|123753.7|16
1653915000000|2022-05-30 12:50:00|123948|123748|123935.3|123735.3|123961.9|123761.9|123935.1|123735.1|34
1653915300000|2022-05-30 12:55:00|123935.1|123735.1|123934.9|123734.9|123935.3|123735.3|123919.5|123719.5|40
1653915600000|2022-05-30 13:00:00|123933.8|123733.8|123887.5|123687.5|123935.1|123735.1|123883.5|123683.5|29
1653915900000|2022-05-30 13:05:00|123888|123688|123912.5|123712.5|123912.5|123712.5|123887.5|123687.5|34
1653916200000|2022-05-30 13:10:00|123913|123713|123898.5|123698.5|123923.2|123723.2|123898.5|123698.5|15
1653916500000|2022-05-30 13:15:00|123898|123698|123884|123684|123898.5|123698.5|123878.5|123678.5|45
1653916800000|2022-05-30 13:20:00|123885.5|123685.5|123899.5|123699.5|123899.5|123699.5|123885.5|123685.5|27
1653917100000|2022-05-30 13:25:00|123898|123698|123912.4|123712.4|123927.3|123767.5|123856.5|123681.9|39
1653917400000|2022-05-30 13:30:00|123893.9|123693.9|123906.4|123706.4|123912.4|123712.4|123893.9|123693.9|7
1653917700000|2022-05-30 13:35:00|123896.4|123696.4|123895.4|123695.4|123902.9|123702.9|123893.9|123693.9|5
1653918000000|2022-05-30 13:40:00|123902.9|123702.9|123895.4|123695.4|123902.9|123702.9|123895.4|123695.4|4
1653918300000|2022-05-30 13:45:00|123890.4|123690.4|123911.9|123711.9|123911.9|123711.9|123890.4|123690.4|7
1653918600000|2022-05-30 13:50:00|123908.5|123708.5|123908.5|123708.5|123917.8|123717.8|123908.5|123708.5|3
1653918900000|2022-05-30 13:55:00|123898.5|123698.5|123902.5|123702.5|123908.5|123708.5|123888.5|123688.5|6
1653919200000|2022-05-30 14:00:00|123906.5|123706.5|123912|123712|123913|123713|123906.5|123706.5|8
1653919500000|2022-05-30 14:05:00|123911.5|123711.5|123908.8|123708.8|123911.5|123711.5|123899.8|123699.8|12
1653919800000|2022-05-30 14:10:00|123914.8|123714.8|123924.1|123724.1|123944.1|123744.1|123912.3|123712.3|26
1653920100000|2022-05-30 14:15:00|123920.1|123720.1|123911.5|123711.5|123924.1|123724.1|123911.5|123711.5|9
1653920400000|2022-05-30 14:20:00|123915.1|123715.1|123881.5|123681.5|123915.1|123715.1|123881.5|123681.5|13
1653920700000|2022-05-30 14:25:00|123880.1|123680.1|123865.1|123665.1|123880.1|123680.1|123865.1|123665.1|7
1653921000000|2022-05-30 14:30:00|123865.5|123665.5|123865.5|123665.5|123865.5|123665.5|123865.5|123665.5|1
1653921300000|2022-05-30 14:35:00|123872.5|123672.5|123872.5|123672.5|123872.5|123672.5|123872.5|123672.5|1
1653921600000|2022-05-30 14:40:00|123878.5|123678.5|123895.9|123695.9|123895.9|123695.9|123873.1|123673.1|12
1653921900000|2022-05-30 14:45:00|123880.5|123680.5|123873.1|123673.1|123880.5|123680.5|123872.5|123672.5|4
1653922200000|2022-05-30 14:50:00|123865.5|123665.5|123872.5|123672.5|123872.5|123672.5|123865.5|123665.5|2
1653922500000|2022-05-30 14:55:00|123871.1|123671.1|123899|123699|123909.1|123709.1|123850.1|123650.1|18
1653922800000|2022-05-30 15:00:00|123905.9|123705.9|123875.1|123675.1|123905.9|123705.9|123864.5|123664.5|24
1653923100000|2022-05-30 15:05:00|123870.1|123670.1|123897.9|123697.9|123897.9|123697.9|123868.5|123668.5|8
1653923400000|2022-05-30 15:10:00|123881.1|123681.1|123856.1|123656.1|123881.1|123681.1|123856.1|123656.1|11
1653923700000|2022-05-30 15:15:00|123837|123637|123873.5|123673.5|123881.1|123681.1|123837|123637|10
1653924000000|2022-05-30 15:20:00|123881.5|123681.5|123833.1|123633.1|123900.5|123700.5|123833.1|123633.1|29
1653924300000|2022-05-30 15:25:00|123826.5|123626.5|123772.9|123572.9|123828.5|123628.5|123761.3|123561.3|14
1653924600000|2022-05-30 15:30:00|123784.9|123584.9|123857|123584|123857|123609.9|123784.9|123578|12
1653924900000|2022-05-30 15:35:00|123856|123608|123771.5|123571.5|123856|123608.5|123771.5|123571.5|24
1653925200000|2022-05-30 15:40:00|123787.5|123587.5|123782.3|123582.3|123801.9|123601.9|123782.3|123582.3|13
1653925500000|2022-05-30 15:45:00|123760.1|123560.1|123748|123548|123764.9|123564.9|123742.1|123542.1|14
1653925800000|2022-05-30 15:50:00|123754.9|123554.9|123764.9|123564.9|123764.9|123564.9|123748|123548|4
1653926100000|2022-05-30 15:55:00|123755|123555|123862|123502|123862|123555|123744.5|123476|103
1653926400000|2022-05-30 16:00:00|123861.5|123501.5|123864|123504|123865|123528|123806|123477.5|179
1653926700000|2022-05-30 16:05:00|123862|123502|123798|123513|123864.5|123513|123798|123478.5|105
1653927000000|2022-05-30 16:10:00|123803|123519|123780|123420|123820|123562|123733|123418.5|181
1653927300000|2022-05-30 16:15:00|123779.5|123419.5|123728|123479|123793|123479|123728|123419|123
1653927600000|2022-05-30 16:20:00|123727|123480|123811|123515|123811|123563|123703.5|123480|145
1653927900000|2022-05-30 16:25:00|123812|123514|123820|123508|123820|123514|123812|123508|11
1653928200000|2022-05-30 16:30:00|123818|123506|123818|123506|123818|123506|123818|123506|2
1653928500000|2022-05-30 16:35:00|123819|123505|123685|123485|123819|123505|123685|123439|126
1653928800000|2022-05-30 16:40:00|123685.5|123485.5|123684|123484|123687|123487|123684|123484|4
1653929400000|2022-05-30 16:50:00|123685|123485|123687|123487|123687|123487|123685|123485|7
1653929700000|2022-05-30 16:55:00|123686.5|123486.5|123698.5|123498.5|123704.5|123504.5|123686|123486|39
1653930000000|2022-05-30 17:00:00|123698|123498|123731|123433|123731|123498|123697|123433|91
1653930300000|2022-05-30 17:05:00|123732|123432|123736|123429|123736|123432|123732|123429|5
1653930600000|2022-05-30 17:10:00|123738|123430|123736|123429|123738|123432|123734|123429|12
1653931500000|2022-05-30 17:25:00|123728|123423|123755.5|123395.5|123755.5|123423|123728|123393|50
1653931800000|2022-05-30 17:30:00|123754.5|123394.5|123753|123414|123764.5|123414|123753|123393|34
1653932100000|2022-05-30 17:35:00|123761|123415|123795|123435|123801.5|123449|123761|123415|104
1653932400000|2022-05-30 17:40:00|123795.5|123435.5|123796|123436|123796|123436|123793.5|123433.5|5
1653932700000|2022-05-30 17:45:00|123795.5|123435.5|123796|123436|123796|123436|123794.5|123434.5|11
1653933300000|2022-05-30 17:55:00|123797|123437|123797|123437|123797.5|123437.5|123797|123437|11
1653933600000|2022-05-30 18:00:00|123800.5|123440.5|123805.5|123445.5|123808.5|123448.5|123800.5|123440.5|59
1653933900000|2022-05-30 18:05:00|123803|123443|123803.5|123443.5|123803.5|123443.5|123797|123437|29
1653935100000|2022-05-30 18:25:00|123817.5|123457.5|123802|123503|123838|123503|123802|123457.5|111
1653935400000|2022-05-30 18:30:00|123801|123504|123776|123525|123801|123525|123776|123504|27
1653936300000|2022-05-30 18:45:00||123526||123526||123526||123526|1
1653951600000|2022-05-30 23:00:00|123806|123446|123806|123446|123806|123446|123806|123446|1
1653955200000|2022-05-31 00:00:00|123817.9|123516.1|123850|123650|123876.9|123676.9|123816.9|123516.1|140
1653955500000|2022-05-31 00:05:00|123826.4|123626.4|123705.2|123605.2|123826.4|123654.8|123700.5|123526|374
1653955800000|2022-05-31 00:10:00|123705.5|123605.5|123643.9|123543.9|123715.2|123615.2|123617.5|123517.5|513
1653956100000|2022-05-31 00:15:00|123643.2|123543.2|123756.8|123656.8|123756.8|123656.8|123642.7|123542.7|319
1653956400000|2022-05-31 00:20:00|123758.9|123658.9|123903|123803|123937.1|123837.1|123757.3|123657.3|491
1653956700000|2022-05-31 00:25:00|123902.4|123802.4|124001|123901|124037|123937|123902.4|123802.4|417
1653957000000|2022-05-31 00:30:00|124007.4|123907.4|124234|124134|124289|124149.5|124007.4|123907.4|501
1653957300000|2022-05-31 00:35:00|124228.5|124128.5|124076.5|123976.5|124228.5|124128.5|124069.5|123969.5|406
1653957600000|2022-05-31 00:40:00|124077.5|123977.5|124144.5|124044.5|124185.5|124085.5|124060|123960|423
1653957900000|2022-05-31 00:45:00|124145.5|124045.5|124408.6|124208.6|124414|124214|124133.2|124033.2|435
1653958200000|2022-05-31 00:50:00|124327.1|124227.1|124237.2|124137.2|124411.1|124227.1|124213|124103.5|421
1653958500000|2022-05-31 00:55:00|124235.2|124135.2|124178|124078|124246.5|124146.5|124167.4|124067.4|457
1653958800000|2022-05-31 01:00:00|124178.5|124078.5|124246|124146|124265.6|124165.6|124173.9|124073.9|368
1653959100000|2022-05-31 01:05:00|124250.8|124150.8|124289.1|124189.1|124386.1|124286.1|124250.8|124150.8|371
1653959400000|2022-05-31 01:10:00|124289.8|124189.8|124240.5|124140.5|124301.3|124201.3|124225.5|124125.5|402
1653959700000|2022-05-31 01:15:00|124238.5|124138.5|124197.3|124097.3|124241.8|124141.8|124180.4|124080.4|305
1653960000000|2022-05-31 01:20:00|124197.8|124097.8|124159.5|124059.5|124198.1|124098.1|124126.2|124026.2|348
1653960300000|2022-05-31 01:25:00|124160|124060|124136.5|124036.5|124180|124080|124081.5|123981.5|327
1653960600000|2022-05-31 01:30:00|124134.4|124034.4|124069.4|123969.4|124161.1|124061.1|123910.9|123810.9|573
1653960900000|2022-05-31 01:35:00|124080.5|123980.5|124135.5|124035.5|124192.4|124092.4|124073.4|123973.4|431
1653961200000|2022-05-31 01:40:00|124134|124034|123938.7|123838.7|124134|124034|123933.5|123833.5|466
1653961500000|2022-05-31 01:45:00|123939.7|123839.7|124016.5|123916.5|124037.6|123937.6|123885.8|123785.8|580
1653961800000|2022-05-31 01:50:00|124022.1|123922.1|124032.6|123932.6|124055.1|123955.1|123993.7|123893.7|389
1653962100000|2022-05-31 01:55:00|124035.1|123935.1|124095.1|123995.1|124111|124011|124032.5|123932.5|404
1653962400000|2022-05-31 02:00:00|124097.7|123997.7|124035.7|123935.7|124139.4|124039.4|124013.2|123913.2|473
1653962700000|2022-05-31 02:05:00|124034.2|123934.2|123995.5|123895.5|124035.7|123935.7|123975.5|123875.5|363
1653963000000|2022-05-31 02:10:00|123996.1|123896.1|123939.5|123839.5|123996.5|123896.5|123920|123820|492
1653963300000|2022-05-31 02:15:00|123939.9|123839.9|123956.5|123856.5|123992|123892|123929.4|123829.4|350
1653963600000|2022-05-31 02:20:00|123956.1|123856.1|123936|123836|123960.4|123860.4|123916.5|123816.5|249
1653963900000|2022-05-31 02:25:00|123935|123835|123890.1|123790.1|123949.1|123849.1|123873.2|123773.2|285
1653964200000|2022-05-31 02:30:00|123887.2|123787.2|123917.4|123817.4|123935|123835|123874.5|123774.5|237
1653964500000|2022-05-31 02:35:00|123917.9|123817.9|123971.5|123871.5|123991|123891|123917.9|123817.9|359
1653964800000|2022-05-31 02:40:00|123971|123871|123924.5|123824.5|123981.4|123881.4|123907.9|123807.9|239
1653965100000|2022-05-31 02:45:00|123923.1|123823.1|123916|123816|123923.1|123823.1|123863.1|123763.1|171
1653965400000|2022-05-31 02:50:00|123916.5|123816.5|123924.4|123824.4|123939|123839|123883.1|123783.1|180
1653965700000|2022-05-31 02:55:00|123923.4|123823.4|123790.5|123690.5|123924|123824|123790.5|123690.5|252
1653966000000|2022-05-31 03:00:00|123790.1|123690.1|123762.4|123662.4|123830.1|123730.1|123762.4|123662.4|308
1653966300000|2022-05-31 03:05:00|123763.4|123663.4|123703.5|123603.5|123772|123672|123676.5|123576.5|312
1653966600000|2022-05-31 03:10:00|123703|123603|123840.7|123740.7|123840.8|123740.8|123703|123603|273
1653966900000|2022-05-31 03:15:00|123833.2|123733.2|123775.5|123675.5|123834.7|123734.7|123741|123641|327
1653967200000|2022-05-31 03:20:00|123776|123676|123798|123698|123801.1|123701.1|123760|123660|230
1653967500000|2022-05-31 03:25:00|123799|123699|123830.1|123730.1|123830.1|123730.1|123792.5|123692.5|230
1653967800000|2022-05-31 03:30:00|123829.9|123729.9|123821.5|123721.5|123829.9|123729.9|123806.7|123706.7|317
1653968100000|2022-05-31 03:35:00|123820.7|123720.7|123802|123702|123821.2|123721.2|123791.1|123691.1|179
1653968400000|2022-05-31 03:40:00|123801.4|123701.4|123801.5|123701.5|123811.5|123711.5|123770.1|123670.1|121
1653968700000|2022-05-31 03:45:00|123801.4|123701.4|123825|123725|123829.9|123729.9|123790|123690|150
1653969000000|2022-05-31 03:50:00|123826.5|123726.5|123805|123705|123870.4|123770.4|123799.9|123699.9|263
1653969300000|2022-05-31 03:55:00|123804.4|123704.4|123795.4|123695.4|123804.4|123704.4|123755|123655|262
1653969600000|2022-05-31 04:00:00|123795.9|123695.9|123732|123632|123805|123705|123717.4|123617.4|270
1653969900000|2022-05-31 04:05:00|123732.5|123632.5|123643.3|123543.3|123739.7|123639.7|123622.1|123522.1|272
1653970200000|2022-05-31 04:10:00|123638.3|123538.3|123588.8|123488.8|123643.8|123543.8|123585|123485|263
1653970500000|2022-05-31 04:15:00|123589.1|123489.1|123643.5|123543.5|123647.3|123547.3|123578.6|123478.6|122
1653970800000|2022-05-31 04:20:00|123641.2|123541.2|123718.2|123618.2|123724.5|123624.5|123635.5|123535.5|165
1653971100000|2022-05-31 04:25:00|123718.1|123618.1|123708.1|123608.1|123723|123623|123680.5|123580.5|170
1653971400000|2022-05-31 04:30:00|123711|123611|123710.5|123610.5|123724|123624|123691.9|123591.9|123
1653971700000|2022-05-31 04:35:00|123711.2|123611.2|123705|123605|123719.5|123619.5|123702.6|123602.6|120
1653972000000|2022-05-31 04:40:00|123702.6|123602.6|123686.4|123586.4|123707.9|123607.9|123686.4|123586.4|110
1653972300000|2022-05-31 04:45:00|123687.1|123587.1|123789.1|123689.1|123796.8|123696.8|123684.5|123584.5|239
1653972600000|2022-05-31 04:50:00|123788.6|123688.6|123794.5|123694.5|123817.2|123717.2|123766.5|123666.5|235
1653972900000|2022-05-31 04:55:00|123793.1|123693.1|123831.5|123731.5|123832.7|123732.7|123791.5|123691.5|128
1653973200000|2022-05-31 05:00:00|123831|123731|123836|123736|123847.5|123747.5|123802.9|123702.9|207
1653973500000|2022-05-31 05:05:00|123836.5|123736.5|123823|123723|123838.3|123738.3|123814.2|123714.2|238
1653973800000|2022-05-31 05:10:00|123824.1|123724.1|123825.1|123725.1|123831.1|123731.1|123816|123716|132
1653974100000|2022-05-31 05:15:00|123826.1|123726.1|123812.8|123712.8|123830.8|123730.8|123806.5|123706.5|110
1653974400000|2022-05-31 05:20:00|123818.4|123718.4|123890.1|123790.1|123892.4|123792.4|123811.4|123711.4|201
1653974700000|2022-05-31 05:25:00|123884.5|123784.5|123882.4|123782.4|123902.4|123802.4|123872|123772|309
1653975000000|2022-05-31 05:30:00|123882.1|123782.1|123845|123745|123882.1|123782.1|123831.2|123731.2|334
1653975300000|2022-05-31 05:35:00|123846.5|123746.5|123860.1|123760.1|123860.1|123760.1|123825|123725|176
1653975600000|2022-05-31 05:40:00|123866|123766|123875.6|123775.6|123888.9|123788.9|123865.5|123765.5|135
1653975900000|2022-05-31 05:45:00|123877.4|123777.4|123954.5|123854.5|123964.5|123864.5|123865.1|123765.1|243
1653976200000|2022-05-31 05:50:00|123954.1|123854.1|123935.5|123835.5|123954.5|123854.5|123897.5|123797.5|233
1653976500000|2022-05-31 05:55:00|123936|123836|123938.5|123838.5|123958|123858|123918|123818|235
1653976800000|2022-05-31 06:00:00|123933|123833|123876|123776|123933|123833|123871.5|123771.5|186
1653977100000|2022-05-31 06:05:00|123877|123777|123874.5|123774.5|123910.2|123810.2|123856|123756|235
1653977400000|2022-05-31 06:10:00|123866.6|123766.6|123734.5|123634.5|123874.5|123774.5|123734.5|123634.5|286
1653977700000|2022-05-31 06:15:00|123735.1|123635.1|123872|123772|123872|123772|123711.8|123611.8|410
1653978000000|2022-05-31 06:20:00|123872.4|123772.4|123867.2|123767.2|123936.5|123836.5|123855.7|123755.7|333
1653978300000|2022-05-31 06:25:00|123868.5|123768.5|123803.5|123703.5|123868.5|123768.5|123733.8|123633.8|371
1653978600000|2022-05-31 06:30:00|123803|123703|123824.1|123724.1|123830.9|123730.9|123736.3|123636.3|192
1653978900000|2022-05-31 06:35:00|123823.1|123723.1|123898.2|123698.2|123898.2|123747|123817.9|123698.2|50
1653979200000|2022-05-31 06:40:00|123861.5|123761.5|123851.1|123751.1|123913.3|123771.1|123819.1|123653|64
1653979500000|2022-05-31 06:45:00|123851|123751|123983.7|123783.7|123986.7|123827.5|123851|123751|55
1653979800000|2022-05-31 06:50:00|123983.2|123783.2|123921.1|123821.1|123983.2|123844.5|123906|123772.5|50
1653980100000|2022-05-31 06:55:00|123933.6|123833.6|123960|123860|123974.6|123874.6|123933.6|123833.6|24
1653980400000|2022-05-31 07:00:00|123955.8|123855.8|123938.8|123838.8|123955.8|123855.8|123926|123826|50
1653980700000|2022-05-31 07:05:00|123932.4|123832.4|123940.2|123840.2|124005.5|123863.9|123932.4|123801.6|60
1653981000000|2022-05-31 07:10:00|123940.4|123840.4|123942.2|123842.2|123951.1|123851.1|123940.2|123840.2|19
1653981300000|2022-05-31 07:15:00|123940.5|123840.5|123963|123863|123967.9|123867.9|123938|123838|55
1653981600000|2022-05-31 07:20:00|123964|123864|123952.7|123852.7|123978.8|123878.8|123951.1|123851.1|33
1653981900000|2022-05-31 07:25:00|123952.2|123852.2|123956|123856|123966.3|123866.3|123951.7|123851.7|26
1653982200000|2022-05-31 07:30:00|123954.1|123854.1|123952.6|123852.6|123962.7|123862.7|123952.3|123852.3|34
1653982500000|2022-05-31 07:35:00|123956|123856|124021.3|123921.3|124063.9|123941.1|123956|123856|82
1653982800000|2022-05-31 07:40:00|124016.8|123916.8|124016.4|123916.4|124036.3|123936.3|124016.4|123916.4|10
1653983100000|2022-05-31 07:45:00|124016.8|123916.8|124016.4|123916.4|124028.8|123928.8|124016.4|123916.4|18
1653983400000|2022-05-31 07:50:00|124017.4|123917.4|124003.4|123903.4|124026.1|123926.1|123985|123885|42
1653983700000|2022-05-31 07:55:00|123996|123896|124001|123901|124006|123906|123991|123891|12
1653984000000|2022-05-31 08:00:00|124002|123902|123965.5|123865.5|124002|123902|123959.3|123859.3|28
1653984300000|2022-05-31 08:05:00|123966|123866|123965.5|123865.5|123971|123871|123960.5|123860.5|39
1653984600000|2022-05-31 08:10:00|123963.5|123863.5|123942|123842|123965.5|123865.5|123939|123839|27
1653984900000|2022-05-31 08:15:00|123941|123841|123891.5|123791.5|123959.1|123842|123891.5|123741.5|36
1653985200000|2022-05-31 08:20:00|123882.5|123782.5|123891.1|123791.1|123896|123796|123871.5|123771.5|19
1653985500000|2022-05-31 08:25:00|123880.5|123780.5|123876|123776|123886|123786|123871.5|123771.5|17
1653985800000|2022-05-31 08:30:00|123882|123782|123910.1|123710.1|123926|123782.5|123869.5|123710.1|114
1653986100000|2022-05-31 08:35:00|123912.5|123712.5|123930|123730|123932.5|123769.4|123865.4|123710.1|68
1653986400000|2022-05-31 08:40:00|123868.9|123768.9|123871.9|123771.9|123930|123771.9|123863.9|123720.5|64
1653986700000|2022-05-31 08:45:00|123929.5|123729.5|123924.5|123724.5|123932|123771.9|123868.9|123724.5|62
1653987000000|2022-05-31 08:50:00|123869.4|123769.4|123905.4|123705.4|123925.5|123776|123869.4|123705.1|88
1653987300000|2022-05-31 08:55:00|123907|123707|123916|123716|123919|123763.4|123863.4|123705.4|61
1653987600000|2022-05-31 09:00:00|123910.1|123710.1|123923.4|123723.4|123942.9|123774.4|123863.4|123710.1|138
1653987900000|2022-05-31 09:05:00|123939.5|123739.5|123899.4|123799.4|123968|123802.1|123870.9|123739|168
1653988200000|2022-05-31 09:10:00|123959.5|123759.5|123963.5|123763.5|123965|123808.5|123899.4|123758|103
1653988500000|2022-05-31 09:15:00|123963|123763|123958.5|123758.5|123969.5|123769.5|123951|123751|62
1653988800000|2022-05-31 09:20:00|123958|123758|123956|123756|123958.5|123758.5|123956|123756|65
1653989100000|2022-05-31 09:25:00|123956.5|123756.5|123960.5|123760.5|123961.5|123761.5|123956.5|123756.5|8
1653989400000|2022-05-31 09:30:00|123961|123761|123957|123757|123961.5|123761.5|123956.5|123756.5|7
1653989700000|2022-05-31 09:35:00|123902|123802|123906|123806|123907|123807|123902|123802|8
1653990000000|2022-05-31 09:40:00|123905|123805|123964|123764|123964|123811.5|123904.5|123750|34
1653990300000|2022-05-31 09:45:00|123963.5|123763.5|123909|123809|123980.5|123823|123890|123748|67
1653990600000|2022-05-31 09:50:00|123909.5|123809.5|123910.5|123810.5|123910.5|123810.5|123909.5|123809.5|3
1653990900000|2022-05-31 09:55:00|123910|123810|123953.5|123753.5|123954.5|123810.5|123892.5|123742.5|37
1653991200000|2022-05-31 10:00:00|123958.5|123758.5|123962.5|123862.5|123963|123863|123895.5|123758.5|67
1653991500000|2022-05-31 10:05:00|123962|123862|123966|123866|123974|123874|123961|123861|38
1653991800000|2022-05-31 10:10:00|123967|123867|123975|123775|123990.5|123867|123954.5|123775|31
1653992700000|2022-05-31 10:25:00|123963.9|123763.9|123963.9|123763.9|123963.9|123763.9|123963.9|123763.9|1
1653993000000|2022-05-31 10:30:00|123964.4|123764.4|123912.9|123812.9|123969.1|123812.9|123908.9|123762.9|71
1653993300000|2022-05-31 10:35:00|123909.9|123809.9|123912.9|123812.9|123969.1|123812.9|123908.9|123762.9|72
1653993600000|2022-05-31 10:40:00|123909.4|123809.4|123944.1|123744.1|123966.1|123812.9|123907.6|123735.1|112
1653993900000|2022-05-31 10:45:00|123937.1|123737.1|123944.1|123744.1|123949.1|123749.1|123935.5|123735.5|18
1653994200000|2022-05-31 10:50:00|123946.1|123746.1|123979.9|123879.9|123993.5|123880.4|123938.4|123746.1|95
1653994500000|2022-05-31 10:55:00|123979.4|123879.4|124091.2|123891.2|124120.8|123920.8|123970.9|123870.9|85
1653994800000|2022-05-31 11:00:00|124094.5|123894.5|124128.8|123928.8|124128.8|123928.8|124094.5|123894.5|11
1653995100000|2022-05-31 11:05:00|124127.2|123927.2|124102.8|123902.8|124127.2|123927.2|124096.8|123896.8|9
1653995400000|2022-05-31 11:10:00|124111.8|123911.8|124103.2|123903.2|124136.8|123986.8|124036.8|123902.8|30
1653995700000|2022-05-31 11:15:00|124102.8|123902.8|124093.2|123893.2|124107.8|123907.8|124086.8|123886.8|60
1653996000000|2022-05-31 11:20:00|124098.8|123898.8|124116|123916|124116|123916|124097.2|123897.2|309
1653996300000|2022-05-31 11:25:00|124110.2|123910.2|124123.5|123923.5|124132.1|123986.8|124086.5|123902.8|85
1653996600000|2022-05-31 11:30:00|124125.1|123925.1|124129.1|123929.1|124133.5|123933.5|124102.1|123902.1|104
1653996900000|2022-05-31 11:35:00|124129.5|123929.5|124129.9|123929.9|124142.9|123942.9|124124.5|123924.5|295
1653997200000|2022-05-31 11:40:00|124130.4|123930.4|124202.1|124002.1|124203.5|124004.9|124098.4|123928.4|174
1653997500000|2022-05-31 11:45:00|124160.1|123960.1|124188.9|123988.9|124194.5|124014.9|124111.4|123955|42
1653997800000|2022-05-31 11:50:00|124190.1|123990.1|124199.7|123999.7|124199.7|123999.7|124189.9|123989.9|24
1653998100000|2022-05-31 11:55:00|124199.1|123999.1|124190.5|123990.5|124211.9|124011.9|124190.5|123990.5|48
1653998400000|2022-05-31 12:00:00|124186.5|123986.5|124203.5|124003.5|124203.5|124018.1|124118.1|123935.1|50
1653998700000|2022-05-31 12:05:00|124200.1|124000.1|124210.9|124010.9|124216.4|124016.4|124200.1|124000.1|25
1653999000000|2022-05-31 12:10:00|124211.4|124011.4|124200.2|124000.2|124212.4|124012.4|124200.2|124000.2|25
1653999300000|2022-05-31 12:15:00|124199.7|123999.7|124154.9|123954.9|124199.7|123999.7|124154.9|123954.9|28
1653999600000|2022-05-31 12:20:00|124154.5|123954.5|124175.5|123975.5|124175.5|123975.5|124154.5|123954.5|16
1653999900000|2022-05-31 12:25:00|124182.4|123982.4|124191.4|123991.4|124195.1|123995.1|124182.4|123982.4|16
1654000200000|2022-05-31 12:30:00|124192.4|123992.4|124147.1|124047.1|124193.6|124047.1|124145.1|123991.6|12
1654000500000|2022-05-31 12:35:00|124149.6|124049.6|124152.1|124052.1|124154.6|124054.6|124148.9|124048.9|15
1654000800000|2022-05-31 12:40:00|124151.6|124051.6|124299.7|124099.7|124319.5|124157.2|124151.6|124051.6|101
1654001100000|2022-05-31 12:45:00|124299.2|124099.2|124262.4|124162.4|124299.2|124166.6|124251.2|124096.7|47
1654001400000|2022-05-31 12:50:00|124264.9|124164.9|124277.1|124177.1|124277.6|124177.6|124258.1|124158.1|42
1654001700000|2022-05-31 12:55:00|124276.6|124176.6|124397.5|124197.5|124405.8|124235.2|124276.1|124137.5|77
1654002000000|2022-05-31 13:00:00|124400.1|124200.1|124346|124246|124414.5|124265|124342|124198.5|53
1654002300000|2022-05-31 13:05:00|124345.5|124245.5|124387|124187|124390|124259|124344|124185|48
1654002600000|2022-05-31 13:10:00|124377|124177|124318.6|124118.6|124382.5|124182.5|124318.6|124118.6|64
1654002900000|2022-05-31 13:15:00|124318.1|124118.1|124320.7|124120.7|124324|124124|124284|124084|94
1654003200000|2022-05-31 13:20:00|124320.8|124120.8|124332|124132|124332|124132|124285|124085|120
1654003500000|2022-05-31 13:25:00|124328.5|124128.5|124303.5|124103.5|124338.5|124138.5|124229.6|124090.1|191
1654003800000|2022-05-31 13:30:00|124302.5|124102.5|124345.8|124145.8|124346.8|124146.8|124302.5|124102.5|54
1654004100000|2022-05-31 13:35:00|124341.8|124141.8|124341.5|124141.5|124341.8|124141.8|124314.5|124114.5|103
1654004400000|2022-05-31 13:40:00|124342|124142|124384.5|124184.5|124391.5|124191.5|124342|124142|78
1654004700000|2022-05-31 13:45:00|124385|124185|124365|124165|124385|124185|124357|124157|38
1654005000000|2022-05-31 13:50:00|124365.5|124165.5|124351|124151|124370.5|124170.5|124351|124151|16
1654005300000|2022-05-31 13:55:00|124349|124149|124279.5|124079.5|124352|124152|124279.5|124079.5|37
1654005600000|2022-05-31 14:00:00|124285.4|124085.4|124323|124123|124343|124143|124285.4|124085.4|71
1654005900000|2022-05-31 14:05:00|124322.5|124122.5|124317.6|124117.6|124328.9|124128.9|124286.6|124086.6|142
1654006200000|2022-05-31 14:10:00|124318.6|124118.6|124318|124118|124328|124128|124313.1|124113.1|390
1654006500000|2022-05-31 14:15:00|124317|124117|124315.8|124115.8|124340.6|124140.6|124311.7|124111.7|350
1654006800000|2022-05-31 14:20:00|124316.3|124116.3|124291.7|124091.7|124317.3|124117.3|124286|124086|122
1654007100000|2022-05-31 14:25:00|124292.7|124092.7|124284.5|124084.5|124317.8|124117.8|124282|124082|54
1654007400000|2022-05-31 14:30:00|124285|124085|124205.2|124005.2|124285|124104.5|124169.5|123969.5|110
1654007700000|2022-05-31 14:35:00|124205.3|124005.3|124185.8|123985.8|124218.1|124018.1|124184.8|123984.8|33
1654008000000|2022-05-31 14:40:00|124185.6|123985.6|124174.9|123974.9|124187.1|123987.1|124171.8|123971.8|18
1654008300000|2022-05-31 14:45:00|124174.4|123974.4|124160.6|123960.6|124176.1|123976.1|124127.2|123927.2|37
1654008600000|2022-05-31 14:50:00|124161.1|123961.1|124157|123957|124174.5|123974.5|124131.1|123931.1|47
1654008900000|2022-05-31 14:55:00|124155|123955|124277|124077|124312.1|124112.1|124140.1|123940.1|165
1654009200000|2022-05-31 15:00:00|124277.5|124077.5|124243.2|124043.2|124294.9|124108.1|124208.1|124041.6|71
1654009500000|2022-05-31 15:05:00|124244.7|124044.7|124332|124132|124336.5|124155|124223.6|124041.2|126
1654009800000|2022-05-31 15:10:00|124332.5|124132.5|124243|124143|124332.5|124145.4|124210.5|124069|78
1654010100000|2022-05-31 15:15:00|124242.5|124142.5|124290|124090|124295.2|124142.5|124204.8|124062.5|61
1654010400000|2022-05-31 15:20:00|124289.5|124089.5|124273.5|124073.5|124289.5|124141.5|124191.5|124040.2|54
1654010700000|2022-05-31 15:25:00|124268.5|124068.5|124225|124125|124270|124127.5|124201.5|124051.5|59
1654011000000|2022-05-31 15:30:00|124221|124121|124280.5|124080.5|124282.5|124133.5|124215|124067|41
1654011300000|2022-05-31 15:35:00|124281|124081|124212.5|124112.5|124289|124112.5|124212.5|124058.5|36
1654011600000|2022-05-31 15:40:00|124209.5|124109.5|124245.1|124045.1|124258|124109.5|124208|124041.5|42
1654011900000|2022-05-31 15:45:00|124245.2|124045.2|124226|124026|124245.5|124045.5|124215.5|124015.5|48
1654012200000|2022-05-31 15:50:00|124225.5|124025.5|124181|123981|124225.5|124025.5|124160.5|123960.5|36
1654012500000|2022-05-31 15:55:00|124189|123989|124186.5|123986.5|124192.5|124040.8|124140.8|123983.3|31
1654012800000|2022-05-31 16:00:00|124185.5|123985.5|124169.5|123969.5|124185.5|123985.5|124169.5|123969.5|23
1654013100000|2022-05-31 16:05:00|124170|123970|124166.5|123966.5|124170|123970|124161.5|123961.5|38
1654013400000|2022-05-31 16:10:00|124167|123967|124164|123964|124173.5|123973.5|124163.5|123963.5|17
1654013700000|2022-05-31 16:15:00|124164.4|123964.4|124166|123966|124166|123966|124155|123955|10
1654014000000|2022-05-31 16:20:00|124165.5|123965.5|124158|123958|124166|123966|124154.5|123954.5|23
1654014300000|2022-05-31 16:25:00|124157.5|123957.5|124149|123949|124157.5|123957.5|124149|123949|10
1654014600000|2022-05-31 16:30:00|124148.5|123948.5|124147|123947|124148.5|123948.5|124146|123946|8
1654014900000|2022-05-31 16:35:00|124147.5|123947.5|124138|123938|124147.5|123947.5|124138|123938|5
1654015500000|2022-05-31 16:45:00|124137.5|123937.5|124115|123915|124137.5|123969.5|124043.5|123912.5|68
1654015800000|2022-05-31 16:50:00|124114|123914|124085.5|123885.5|124114|123962|124056|123885.5|98
1654016100000|2022-05-31 16:55:00|124084.5|123884.5|124067.5|123867.5|124086.5|123929.5|124015.5|123864.5|61
1654016400000|2022-05-31 17:00:00|124068|123868|124112.5|123912.5|124113.6|123913.6|124067.5|123867.5|73
1654016700000|2022-05-31 17:05:00|124113|123913|124129.3|123929.3|124144.5|123944.5|124112.5|123912.5|61
1654017000000|2022-05-31 17:10:00|124128.8|123928.8|124128.3|123928.3|124133.8|123933.8|124127.3|123927.3|36
1654017300000|2022-05-31 17:15:00|124128.5|123928.5|124131.5|123931.5|124132|123932|124127.3|123927.3|49
1654017600000|2022-05-31 17:20:00|124130|123930|124131.5|124031.5|124154.5|124032.5|124122.5|123927.6|51
1654017900000|2022-05-31 17:25:00|124132|124032|124152.2|123952.2|124169|124037|124132|123943|40
1654018200000|2022-05-31 17:30:00|124152.4|123952.4|124149.6|123949.6|124158.4|123958.4|124149.6|123949.6|38
1654018500000|2022-05-31 17:35:00|124150.1|123950.1|124155|123955|124177.5|123977.5|124120.9|123920.9|41
1654018800000|2022-05-31 17:40:00|124155.5|123955.5|124161.9|123961.9|124164.3|123964.3|124155.5|123955.5|31
1654020000000|2022-05-31 18:00:00|124100|123900|124083.5|123883.5|124103.5|123903.5|124083.5|123883.5|16
1654020300000|2022-05-31 18:05:00|124083.6|123883.6|124104.1|123904.1|124116|123916|124083.6|123883.6|60
1654020600000|2022-05-31 18:10:00|124107.1|123907.1|124104.1|123904.1|124107.1|123907.1|124102.1|123902.1|6
1654020900000|2022-05-31 18:15:00|124102.1|123902.1|124125.5|123925.5|124125.5|123925.5|124102.1|123902.1|17
1654021200000|2022-05-31 18:20:00|124124.5|123924.5|124127.1|123927.1|124129|123929|124124.5|123924.5|11
1654021500000|2022-05-31 18:25:00|124126.6|123926.6|124133.9|123933.9|124134.5|123934.5|124123.9|123923.9|67
1654021800000|2022-05-31 18:30:00|124132.5|123932.5|124163.9|123963.9|124179.4|124025.2|124118.7|123932.5|58
1654022100000|2022-05-31 18:35:00|124164.7|123964.7|124159.1|123959.1|124168|123968|124145.6|123945.6|37
1654022400000|2022-05-31 18:40:00|124159.6|123959.6|124163.1|123963.1|124167.5|123967.5|124159.6|123959.6|38
1654022700000|2022-05-31 18:45:00|124179|123979|124211.6|124011.6|124249.3|124049.3|124178|123978|43
1654023000000|2022-05-31 18:50:00|124211.1|124011.1|124264.5|124064.5|124275.8|124075.8|124206.4|124006.4|52
1654023300000|2022-05-31 18:55:00|124265|124065|124208.5|124008.5|124265.5|124065.5|124208.5|124008.5|69
1654038000000|2022-05-31 23:00:00|124375.5|124175.5|124375.5|124175.5|124375.5|124175.5|124375.5|124175.5|1
1654041600000|2022-06-01 00:00:00|124433|124073|124293.9|124032.1|124433|124073|124279.9|123933|15
1654041900000|2022-06-01 00:05:00|124275.9|124034.1|124243.9|124002.1|124275.9|124034.1|124243.9|124002.1|3
1654042500000|2022-06-01 00:15:00|124251.9|124010.1|124211|123999|124251.9|124010.1|124211|123984|54
1654042800000|2022-06-01 00:20:00|124213|124002|124250.5|124050.5|124315.5|124115.5|124207|124000|153
1654043100000|2022-06-01 00:25:00|124251|124051|124231|124031|124307.8|124107.8|124226.1|124026.1|47
1654043400000|2022-06-01 00:30:00|124230.5|124030.5|124265|124065|124383.1|124183.1|124127|123927|56
1654043700000|2022-06-01 00:35:00|124264.5|124064.5|124259.5|124059.5|124273.5|124073.5|124259.5|124059.5|29
1654044000000|2022-06-01 00:40:00|124268.9|124067.1|124262|124062|124268.9|124067.1|124262|124062|2
1654044300000|2022-06-01 00:45:00|124259.9|124058.1|124255.5|124055.5|124268.9|124067.1|124254|124054|8
1654044600000|2022-06-01 00:50:00|124252.9|124051.1|124249.9|124048.1|124268.9|124067.1|124249.9|124048.1|3
1654044900000|2022-06-01 00:55:00|124263.9|124062.1|124263.9|124062.1|124263.9|124062.1|124263.9|124062.1|1
1654045200000|2022-06-01 01:00:00|124307|123998|124304|124104|124307|124104|124263.9|123998|3
1654045500000|2022-06-01 01:05:00|124306|124106|124303|124103|124307|124107|124295|124095|4
1654045800000|2022-06-01 01:10:00|124291|124091|124289|124089|124291|124091|124286.1|124086.1|8
1654046100000|2022-06-01 01:15:00|124285.6|124085.6|124286.1|124086.1|124286.1|124086.1|124285.6|124085.6|2
1654046400000|2022-06-01 01:20:00|124263|124063|124282|124082|124282|124082|124263|124063|3
1654046700000|2022-06-01 01:25:00|124273|124073|124275|124075|124275|124075|124273|124073|2
1654047000000|2022-06-01 01:30:00|124274|124074|124355.1|124155.1|124358.1|124158.1|124274|124074|42
1654047300000|2022-06-01 01:35:00|124357.1|124157.1|124397.5|124197.5|124403.5|124203.5|124356.6|124156.6|61
1654047600000|2022-06-01 01:40:00|124398|124198|124443.5|124243.5|124455.7|124255.7|124398|124198|104
1654047900000|2022-06-01 01:45:00|124444|124244|124487|124287|124487|124287|124441.5|124241.5|57
1654048200000|2022-06-01 01:50:00|124487.5|124287.5|124409|124209|124501.2|124301.2|124409|124209|76
1654048500000|2022-06-01 01:55:00|124411|124211|124401.5|124201.5|124418|124218|124399.5|124199.5|18
1654048800000|2022-06-01 02:00:00|124402|124202|124432|124232|124448.9|124248.9|124402|124202|58
1654049100000|2022-06-01 02:05:00|124431.5|124231.5|124456.5|124256.5|124457.5|124257.5|124430.5|124230.5|49
1654049400000|2022-06-01 02:10:00|124457|124257|124453|124253|124458|124258|124451.5|124251.5|35
1654049700000|2022-06-01 02:15:00|124452.5|124252.5|124447|124247|124482.5|124282.5|124443.5|124243.5|68
1654050000000|2022-06-01 02:20:00|124445.5|124245.5|124467.5|124267.5|124468.5|124268.5|124428.5|124228.5|131
1654050300000|2022-06-01 02:25:00|124467|124267|124453.7|124253.7|124468.5|124268.5|124450.5|124250.5|68
1654050600000|2022-06-01 02:30:00|124453.2|124253.2|124392|124292|124475|124305|124390.5|124240.5|117
1654050900000|2022-06-01 02:35:00|124390|124290|124406.5|124206.5|124421|124290|124332.5|124198.5|77
1654051200000|2022-06-01 02:40:00|124407|124207|124409.5|124209.5|124415|124242|124342|124191|43
1654051500000|2022-06-01 02:45:00|124410|124210|124409.5|124209.5|124415.5|124215.5|124409.5|124209.5|15
1654051800000|2022-06-01 02:50:00|124408|124208|124408|124208|124410|124210|124406.5|124206.5|12
1654052100000|2022-06-01 02:55:00|124409|124209|124409|124209|124409.5|124209.5|124408.5|124208.5|5
1654052400000|2022-06-01 03:00:00|124411|124211|124429|124229|124432.5|124232.5|124411|124211|17
1654052700000|2022-06-01 03:05:00|124429.5|124229.5|124448.7|124248.7|124450.5|124250.5|124429|124229|18
1654053000000|2022-06-01 03:10:00|124449.2|124249.2|124434.5|124334.5|124479|124335|124415.5|124248.7|59
1654053300000|2022-06-01 03:15:00|124434|124334|124442|124342|124494|124343|124431|124281.5|35
1654053600000|2022-06-01 03:20:00|124442.5|124342.5|124540.5|124340.5|124542|124356|124442.5|124336.5|36
1654053900000|2022-06-01 03:25:00|124541|124341|124509.2|124409.2|124546|124409.7|124492.5|124340|32
1654054200000|2022-06-01 03:30:00|124509.7|124409.7|124572|124372|124576.6|124409.7|124507.2|124367.5|30
1654054500000|2022-06-01 03:35:00|124571.5|124371.5|124571.1|124371.1|124572|124372|124571|124371|6
1654054800000|2022-06-01 03:40:00|124571.5|124371.5|124588.6|124388.6|124588.6|124388.6|124571.5|124371.5|11
1654055100000|2022-06-01 03:45:00|124588.1|124388.1|124580.6|124380.6|124588.1|124388.1|124580.6|124380.6|5
1654055400000|2022-06-01 03:50:00|124590.2|124390.2|124603.7|124403.7|124605.9|124405.9|124589|124389|44
1654055700000|2022-06-01 03:55:00|124604.2|124404.2|124689.5|124489.5|124693.4|124493.4|124565.4|124404.2|81
1654056000000|2022-06-01 04:00:00|124690|124490|124646.5|124546.5|124693.5|124549|124639|124484|33
1654056300000|2022-06-01 04:05:00|124646|124546|124745|124545|124753.5|124590|124645|124545|67
1654056600000|2022-06-01 04:10:00|124745.5|124545.5|124752.2|124652.2|124810.2|124653|124695.7|124545.5|79
1654056900000|2022-06-01 04:15:00|124805|124605|124787.5|124587.5|124811|124639|124734.9|124583.9|69
1654057200000|2022-06-01 04:20:00|124786.5|124586.5|124625|124525|124787.5|124587.5|124625|124475.1|88
1654057500000|2022-06-01 04:25:00|124624.5|124524.5|124632.5|124432.5|124656.7|124533.5|124611.5|124432.5|82
1654057800000|2022-06-01 04:30:00|124631.5|124431.5|124650|124450|124650.5|124455.4|124542.2|124405|62
1654058100000|2022-06-01 04:35:00|124650.5|124450.5|124714.9|124514.9|124719|124543.8|124622.6|124450|79
1654058400000|2022-06-01 04:40:00|124713.4|124513.4|124723.4|124523.4|124726.4|124526.4|124699.5|124499.5|130
1654058700000|2022-06-01 04:45:00|124723.9|124523.9|124645.4|124545.4|124731.4|124560.2|124644.4|124507.7|69
1654059000000|2022-06-01 04:50:00|124646.4|124546.4|124685.9|124585.9|124685.9|124585.9|124645.4|124545.4|45
1654059300000|2022-06-01 04:55:00|124693.1|124593.1|124723.9|124623.9|124747.5|124647.5|124693.1|124593.1|78
1654059600000|2022-06-01 05:00:00|124722.9|124622.9|124732.2|124532.2|124770.4|124624.4|124678.2|124532.2|43
1654059900000|2022-06-01 05:05:00|124733.2|124533.2|124624.6|124524.6|124733.7|124579.2|124622.6|124502.5|26
1654060200000|2022-06-01 05:10:00|124624.1|124524.1|124638|124538|124638|124538|124624.1|124524.1|26
1654060500000|2022-06-01 05:15:00|124635.7|124535.7|124772|124572|124772|124604.5|124633.4|124533.4|25
1654060800000|2022-06-01 05:20:00|124772.5|124572.5|124765|124565|124777.5|124577.5|124765|124565|15
1654061100000|2022-06-01 05:25:00|124764.5|124564.5|124687|124587|124764.5|124600.4|124681|124534|30
1654061400000|2022-06-01 05:30:00|124685.5|124585.5|124732.5|124632.5|124737.5|124637.5|124685.5|124585.5|26
1654061700000|2022-06-01 05:35:00|124731.5|124631.5|124780|124580|124780|124632.5|124731.5|124580|7
1654062000000|2022-06-01 05:40:00|124775.5|124575.5|124775|124575|124775.7|124575.7|124774.5|124574.5|9
1654062300000|2022-06-01 05:45:00|124780|124580|124774|124574|124782.5|124626|124715|124573.5|18
1654062600000|2022-06-01 05:50:00|124773.5|124573.5|124773|124573|124773.5|124573.5|124772.5|124572.5|3
1654062900000|2022-06-01 05:55:00|124772|124572|124768.5|124568.5|124772|124608.4|124705.9|124562|15
1654063200000|2022-06-01 06:00:00|124766|124566|124765|124565|124772|124610.4|124700|124559.4|47
1654063500000|2022-06-01 06:05:00|124764.5|124564.5|124757.2|124557.2|124764.5|124564.5|124755.7|124555.7|13
1654063800000|2022-06-01 06:10:00|124758.2|124558.2|124754.7|124554.7|124758.2|124558.2|124754.7|124554.7|7
1654064100000|2022-06-01 06:15:00|124757.7|124557.7|124687.3|124587.3|124759.1|124599.2|124686.9|124539.8|69
1654064400000|2022-06-01 06:20:00|124688|124588|124711|124511|124712.5|124588|124662.5|124505|82
1654064700000|2022-06-01 06:25:00|124709.1|124509.1|124708.1|124508.1|124709.6|124509.6|124703|124503|34
1654065000000|2022-06-01 06:30:00|124707.5|124507.5|124636.5|124436.5|124713.5|124513.5|124625|124425|49
1654065300000|2022-06-01 06:35:00|124639.5|124439.5|124701.5|124501.5|124733|124590.5|124639.5|124439.5|92
1654065600000|2022-06-01 06:40:00|124704.5|124504.5|124677.5|124477.5|124704.5|124504.5|124672.7|124472.7|119
1654065900000|2022-06-01 06:45:00|124678|124478|124609.5|124409.5|124680|124485|124572|124405.5|56
1654066200000|2022-06-01 06:50:00|124610|124410|124614.5|124414.5|124621|124421|124609.5|124409.5|40
1654066500000|2022-06-01 06:55:00|124615|124415|124542.7|124442.7|124620|124443.2|124537.9|124410.5|66
1654066800000|2022-06-01 07:00:00|124547.7|124447.7|124625.6|124425.6|124669|124469|124542.2|124397.5|218
1654067100000|2022-06-01 07:05:00|124628.1|124428.1|124524|124324|124631|124431|124524|124324|249
1654067400000|2022-06-01 07:10:00|124517.5|124317.5|124549|124349|124568|124368|124506.5|124306.5|88
1654067700000|2022-06-01 07:15:00|124541.1|124341.1|124558|124358|124558|124358|124538|124338|12
1654068000000|2022-06-01 07:20:00|124551|124351|124558.6|124358.6|124577|124377|124548.6|124348.6|64
1654068300000|2022-06-01 07:25:00|124559.1|124359.1|124570.1|124370.1|124578.6|124378.6|124556.6|124356.6|74
1654068600000|2022-06-01 07:30:00|124570.6|124370.6|124569.7|124369.7|124570.6|124370.6|124535.7|124335.7|100
1654068900000|2022-06-01 07:35:00|124570.2|124370.2|124558.6|124358.6|124570.2|124370.2|124547.6|124347.6|154
1654069200000|2022-06-01 07:40:00|124559.6|124359.6|124573|124373|124575|124375|124545|124345|107
1654069500000|2022-06-01 07:45:00|124575|124375|124558.5|124358.5|124575|124408|124508|124351.2|64
1654069800000|2022-06-01 07:50:00|124562|124362|124568|124368|124569.5|124369.5|124542.5|124342.5|175
1654070100000|2022-06-01 07:55:00|124567|124367|124548|124348|124571|124400|124497|124346.5|37
1654070400000|2022-06-01 08:00:00|124548.5|124348.5|124571|124371|124575|124375|124546.5|124346.5|66
1654070700000|2022-06-01 08:05:00|124570|124370|124572.5|124372.5|124572.5|124372.5|124554.5|124354.5|61
1654071000000|2022-06-01 08:10:00|124573|124373|124550|124350|124573.2|124406|124446.5|124325|152
1654071300000|2022-06-01 08:15:00|124498.5|124398.5|124501.5|124401.5|124579|124430.9|124498|124371.7|61
1654071600000|2022-06-01 08:20:00|124502.5|124402.5|124522.5|124422.5|124524.7|124424.7|124502.5|124402.5|26
1654071900000|2022-06-01 08:25:00|124522.2|124422.2|124504.5|124404.5|124528|124428|124500.5|124400.5|25
1654072200000|2022-06-01 08:30:00|124504|124404|124529|124429|124529.4|124429.4|124504|124404|19
1654072500000|2022-06-01 08:35:00|124529.4|124429.4|124531.9|124431.9|124531.9|124431.9|124524.5|124424.5|21
1654072800000|2022-06-01 08:40:00|124530.9|124430.9|124529.5|124429.5|124530.9|124430.9|124529.5|124429.5|3
1654073100000|2022-06-01 08:45:00|124522|124422|124499.4|124399.4|124522|124422|124498.4|124398.4|96
1654073400000|2022-06-01 08:50:00|124500.4|124400.4|124499.6|124399.6|124504.4|124404.4|124499.6|124399.6|98
1654073700000|2022-06-01 08:55:00|124491.7|124391.7|124498.4|124398.4|124505.6|124405.6|124487.9|124387.9|55
1654074000000|2022-06-01 09:00:00|124497.9|124397.9|124471.6|124371.6|124548.5|124410.6|124469.4|124348.5|33
1654074300000|2022-06-01 09:05:00|124470.4|124370.4|124440.9|124340.9|124472.1|124372.1|124440.9|124340.9|51
1654074600000|2022-06-01 09:10:00|124440.4|124340.4|124495.1|124395.1|124535.9|124399.9|124440.4|124290.1|54
1654074900000|2022-06-01 09:15:00|124495.6|124395.6|124467|124367|124539.5|124395.6|124467|124339.5|13
1654075200000|2022-06-01 09:20:00|124467.5|124367.5|124525.9|124425.9|124599.7|124431.6|124466.4|124361.5|65
1654075500000|2022-06-01 09:25:00|124525.8|124425.8|124517.6|124417.6|124526.3|124426.3|124515|124415|42
1654075800000|2022-06-01 09:30:00|124517.1|124417.1|124520.1|124320.1|124561.5|124417.1|124469.5|124313|123
1654076100000|2022-06-01 09:35:00|124513.6|124313.6|124477.5|124377.5|124528.4|124379.4|124474|124313.6|125
1654076400000|2022-06-01 09:40:00|124476.5|124376.5|124526.5|124326.5|124526.5|124377.5|124464.4|124317.6|174
1654076700000|2022-06-01 09:45:00|124526|124326|124535.1|124335.1|124535.1|124375.4|124471.6|124320.9|52
1654077000000|2022-06-01 09:50:00|124535.4|124335.4|124517.9|124317.9|124535.6|124335.6|124517.9|124317.9|15
1654077300000|2022-06-01 09:55:00|124517.4|124317.4|124517.2|124317.2|124518.7|124318.7|124516.5|124316.5|12
1654077600000|2022-06-01 10:00:00|124516.7|124316.7|124525.1|124325.1|124525.1|124325.1|124511.5|124311.5|11
1654077900000|2022-06-01 10:05:00|124525.4|124325.4|124533.5|124333.5|124533.5|124396.4|124485.9|124325.4|11
1654078200000|2022-06-01 10:10:00|124535|124335|124518.1|124318.1|124540.9|124340.9|124503|124303|19
1654078500000|2022-06-01 10:15:00|124518.6|124318.6|124512.5|124312.5|124520.5|124320.5|124512.5|124312.5|8
1654079100000|2022-06-01 10:25:00|124520.1|124320.1|124520.5|124320.5|124530.1|124330.1|124520.1|124320.1|6
1654079400000|2022-06-01 10:30:00|124525.5|124325.5|124525.5|124325.5|124525.5|124325.5|124525.5|124325.5|1
1654080000000|2022-06-01 10:40:00|124524.1|124324.1|124528.3|124328.3|124528.7|124328.7|124520.5|124320.5|7
1654080300000|2022-06-01 10:45:00|124536.8|124336.8|124526.1|124326.1|124542.7|124342.7|124524.7|124324.7|22
1654080600000|2022-06-01 10:50:00|124527.1|124327.1|124537.1|124337.1|124537.1|124377.9|124476.4|124327.1|18
1654080900000|2022-06-01 10:55:00|124534.5|124334.5|124530.1|124330.1|124535.1|124335.1|124525.1|124325.1|5
1654081200000|2022-06-01 11:00:00|124532.1|124332.1|124570.5|124370.5|124570.5|124370.5|124532.1|124332.1|16
1654081500000|2022-06-01 11:05:00|124529.1|124329.1|124528.1|124328.1|124529.1|124329.1|124525.1|124325.1|16
1654081800000|2022-06-01 11:10:00|124542.2|124342.2|124555.5|124355.5|124589.5|124389.5|124534.6|124334.6|71
1654082100000|2022-06-01 11:15:00|124555.4|124355.4|124550.1|124350.1|124560.1|124360.1|124550.1|124350.1|33
1654082400000|2022-06-01 11:20:00|124553.7|124353.7|124555.4|124355.4|124563.4|124363.4|124553.7|124353.7|11
1654082700000|2022-06-01 11:25:00|124555.9|124355.9|124485.1|124285.1|124555.9|124401.1|124475.4|124285.1|60
1654083000000|2022-06-01 11:30:00|124485.4|124285.4|124413.9|124313.9|124485.9|124321.4|124412.9|124266.7|25
1654083300000|2022-06-01 11:35:00|124414.4|124314.4|124473.1|124273.1|124479.5|124332.9|124410.9|124270.1|47
1654083600000|2022-06-01 11:40:00|124473.6|124273.6|124460.1|124260.1|124474.1|124274.1|124455.1|124255.1|7
1654083900000|2022-06-01 11:45:00|124459.7|124259.7|124407.4|124307.4|124459.7|124307.9|124403.3|124259.7|17
1654084200000|2022-06-01 11:50:00|124450.1|124250.1|124460.5|124260.5|124460.5|124260.5|124407.5|124207.5|46
1654084500000|2022-06-01 11:55:00|124461.1|124261.1|124455.1|124255.1|124461.5|124261.5|124455|124255|20
1654084800000|2022-06-01 12:00:00|124452.1|124252.1|124445.1|124245.1|124452.1|124252.1|124440.1|124240.1|5
1654085400000|2022-06-01 12:10:00|124442.1|124242.1|124365.1|124165.1|124442.1|124242.1|124355.1|124155.1|55
1654085700000|2022-06-01 12:15:00|124359.6|124159.6|124359.1|124159.1|124365.1|124165.1|124350.1|124150.1|21
1654086000000|2022-06-01 12:20:00|124364.5|124164.5|124375.1|124175.1|124380.7|124180.7|124359.1|124159.1|27
1654086300000|2022-06-01 12:25:00|124374.9|124174.9|124365.1|124165.1|124377.9|124177.9|124357.5|124157.5|9
1654086600000|2022-06-01 12:30:00|124369.1|124169.1|124315.1|124115.1|124374.5|124174.5|124315.1|124115.1|35
1654086900000|2022-06-01 12:35:00|124310.1|124110.1|124281.2|124081.2|124310.1|124158.2|124238.4|124065.1|54
1654087200000|2022-06-01 12:40:00|124280.7|124080.7|124275.1|124075.1|124300|124100|124275.1|124075.1|42
1654087500000|2022-06-01 12:45:00|124269.4|124069.4|124241.7|124041.7|124269.4|124069.4|124231.1|124031.1|19
1654087800000|2022-06-01 12:50:00|124235.1|124035.1|124226.7|124026.7|124236.7|124036.7|124226.7|124026.7|5
1654088100000|2022-06-01 12:55:00|124224|124024|124219|124019|124224.9|124024.9|124219|124019|11
1654088400000|2022-06-01 13:00:00|124218.5|124018.5|124215|124015|124219.5|124019.5|124189.4|123989.4|103
1654088700000|2022-06-01 13:05:00|124216|124016|124233|124033|124243|124043|124215|124015|91
1654089000000|2022-06-01 13:10:00|124233.5|124033.5|124230|124030|124235.5|124035.5|124230|124030|26
1654089300000|2022-06-01 13:15:00|124230.5|124030.5|124234|124034|124236.5|124036.5|124230|124030|29
1654089600000|2022-06-01 13:20:00|124233.5|124033.5|124178|123978|124234|124034|124175.5|123975.5|64
1654089900000|2022-06-01 13:25:00|124174.5|123974.5|124195.5|123995.5|124202|124042.3|124116.5|123972.3|32
1654090200000|2022-06-01 13:30:00|124195|123995|124221.4|124021.4|124232.3|124032.3|124193.3|123993.3|121
1654090500000|2022-06-01 13:35:00|124222.4|124022.4|124281|124081|124285.5|124088.5|124188.5|124021.8|20
1654090800000|2022-06-01 13:40:00|124281.5|124081.5|124286.5|124086.5|124290.5|124090.5|124277.5|124077.5|40
1654091100000|2022-06-01 13:45:00|124286|124086|124292.3|124092.3|124292.3|124092.3|124282|124082|37
1654091400000|2022-06-01 13:50:00|124291.8|124091.8|124282.5|124082.5|124291.8|124091.8|124282.5|124082.5|17
1654091700000|2022-06-01 13:55:00|124285.5|124085.5|124247.5|124047.5|124287.5|124087.5|124236.1|124036.1|72
1654092000000|2022-06-01 14:00:00|124249|124049|124353|124153|124353.4|124153.4|124247|124047|73
1654092300000|2022-06-01 14:05:00|124352|124152|124399.6|124199.6|124416.4|124216.4|124336|124136|39
1654092600000|2022-06-01 14:10:00|124384.6|124184.6|124403.6|124203.6|124412.4|124212.4|124379.6|124179.6|23
1654092900000|2022-06-01 14:15:00|124419.4|124219.4|124511.2|124311.2|124529.2|124329.2|124407.6|124207.6|24
1654093200000|2022-06-01 14:20:00|124518.2|124318.2|124496|124296|124534.8|124334.8|124457.7|124257.7|106
1654093500000|2022-06-01 14:25:00|124497.5|124297.5|124594.2|124394.2|124594.2|124394.2|124497.5|124297.5|81
1654093800000|2022-06-01 14:30:00|124595.2|124395.2|124605.3|124405.3|124678.8|124478.8|124549.2|124349.2|190
1654094100000|2022-06-01 14:35:00|124606.8|124406.8|124543|124343|124606.8|124406.8|124536.5|124336.5|94
1654094400000|2022-06-01 14:40:00|124541.5|124341.5|124520|124320|124580.4|124380.4|124443.6|124271|61
1654094700000|2022-06-01 14:45:00|124498.9|124298.9|124542.8|124342.8|124558|124358|124498.9|124298.9|29
1654095000000|2022-06-01 14:50:00|124530.9|124330.9|124548.4|124348.4|124555.4|124355.4|124530.9|124330.9|18
1654095300000|2022-06-01 14:55:00|124548.3|124348.3|124551.4|124351.4|124614.4|124414.4|124540.4|124340.4|62
1654095900000|2022-06-01 15:05:00|124552.1|124352.1|124586.4|124386.4|124586.4|124386.4|124552.1|124352.1|4
1654096200000|2022-06-01 15:10:00|124595.4|124395.4|124611.4|124411.4|124651.4|124451.4|124580.8|124380.8|40
1654096500000|2022-06-01 15:15:00|124610.8|124410.8|124611|124411|124624.2|124424.2|124606.3|124406.3|40
1654096800000|2022-06-01 15:20:00|124612.5|124412.5|124648.3|124448.3|124648.3|124448.3|124603.2|124403.2|24
1654097100000|2022-06-01 15:25:00|124646.8|124446.8|124760.2|124560.2|124796.7|124596.7|124624.8|124443.5|105
1654097400000|2022-06-01 15:30:00|124760.5|124560.5|124810.2|124610.2|124810.2|124610.2|124759.2|124559.2|71
1654097700000|2022-06-01 15:35:00|124810.7|124610.7|124864|124664|124864|124664|124810.4|124610.4|47
1654098000000|2022-06-01 15:40:00|124858.8|124658.8|124870.8|124670.8|124870.8|124692|124792|124631|47
1654098300000|2022-06-01 15:45:00|124872.8|124672.8|124829|124629|124924.3|124724.3|124825.5|124625.5|110
1654098600000|2022-06-01 15:50:00|124829.8|124629.8|124809.8|124609.8|124831|124631|124763.6|124563.6|45
1654098900000|2022-06-01 15:55:00|124811.3|124611.3|124745.4|124545.4|124811.3|124611.3|124723.6|124523.6|50
1654099200000|2022-06-01 16:00:00|124744.9|124544.9|124756.1|124556.1|124756.1|124556.1|124739.5|124539.5|6
1654099500000|2022-06-01 16:05:00|124754.5|124554.5|124734.4|124534.4|124754.5|124554.5|124730|124530|10
1654099800000|2022-06-01 16:10:00|124701.7|124501.7|124737.2|124537.2|124760.9|124560.9|124692.5|124492.5|42
1654100100000|2022-06-01 16:15:00|124735.7|124535.7|124731.3|124531.3|124745.4|124545.4|124728.7|124528.7|29
1654100400000|2022-06-01 16:20:00|124729.5|124529.5|124684|124484|124739|124576|124676|124483.4|47
1654100700000|2022-06-01 16:25:00|124683.5|124483.5|124719|124519|124727|124527|124683.5|124483.5|36
1654101000000|2022-06-01 16:30:00|124718.5|124518.5|124678.9|124478.9|124724.5|124524.5|124673|124473|47
1654101300000|2022-06-01 16:35:00|124657.9|124457.9|124656.4|124456.4|124674|124474|124620|124420|69
1654101600000|2022-06-01 16:40:00|124655.9|124455.9|124626|124426|124705.5|124505.5|124607|124407|104
1654101900000|2022-06-01 16:45:00|124626.1|124426.1|124616.5|124416.5|124626.1|124426.1|124586|124386|35
1654102200000|2022-06-01 16:50:00|124615.7|124415.7|124612.3|124412.3|124633.5|124433.5|124561.5|124361.5|35
1654102500000|2022-06-01 16:55:00|124612.8|124412.8|124671.7|124471.7|124679.4|124479.4|124612.8|124412.8|40
1654102800000|2022-06-01 17:00:00|124674.2|124474.2|124626|124526|124677.5|124526|124620|124469.5|26
1654103100000|2022-06-01 17:05:00|124626.5|124526.5|124690|124490|124747.2|124551|124624.5|124487.5|88
1654103400000|2022-06-01 17:10:00|124688|124488|124694.7|124494.7|124694.7|124494.7|124678.1|124478.1|25
1654103700000|2022-06-01 17:15:00|124697.2|124497.2|124686|124486|124702|124556|124644|124485.5|112
1654104000000|2022-06-01 17:20:00|124685.5|124485.5|124619|124419|124685.5|124485.5|124584|124384|60
1654104300000|2022-06-01 17:25:00|124615|124415|124646.1|124446.1|124646.1|124446.1|124615|124415|2
1654104600000|2022-06-01 17:30:00|124662|124462|124667.4|124467.4|124667.4|124467.4|124662|124462|2
1654105500000|2022-06-01 17:45:00|124668|124468|124668|124468|124679.4|124479.4|124668|124468|3
1654105800000|2022-06-01 17:50:00|124605.6|124405.6|124582|124382|124609.4|124409.4|124576.1|124376.1|15
1654106100000|2022-06-01 17:55:00|124581.4|124381.4|124600|124400|124601|124401|124575|124373.5|29
1654106400000|2022-06-01 18:00:00|124600.5|124400.5|124608|124408|124610.1|124410.1|124588.5|124388.5|34
1654106700000|2022-06-01 18:05:00|124608.5|124408.5|124633|124433|124663.1|124463.1|124608.5|124408.5|11
1654107000000|2022-06-01 18:10:00|124633.5|124433.5|124615|124415|124633.5|124433.5|124615|124415|13
1654107300000|2022-06-01 18:15:00|124612|124412|124609|124409|124612|124412|124609|124409|2
1654107600000|2022-06-01 18:20:00|124613|124413|124634.5|124434.5|124679|124479|124613|124413|40
1654107900000|2022-06-01 18:25:00|124634.1|124434.1|124632|124432|124634.1|124434.1|124631.5|124431.5|8
1654108200000|2022-06-01 18:30:00|124632.5|124432.5|124580|124380|124632.5|124432.5|124580|124380|14
1654108800000|2022-06-01 18:40:00|124579.5|124379.5|124575|124375|124595.5|124395.5|124575|124375|10
1654109100000|2022-06-01 18:45:00|124575.5|124375.5|124585|124385|124585|124385|124575.5|124375.5|5
1654109400000|2022-06-01 18:50:00|124584.5|124384.5|124599.5|124399.5|124599.5|124399.5|124584.5|124384.5|3
1654109700000|2022-06-01 18:55:00|124606.9|124406.9|124615|124415|124615|124415|124606.9|124406.9|2
1654124400000|2022-06-01 23:00:00|124920.5|124560.5|124920.5|124560.5|124920.5|124560.5|124920.5|124560.5|1
1654128000000|2022-06-02 00:00:00|124880.9|124619.1|124847.5|124747.5|124938.7|124779.7|124839.2|124619.1|275
1654128300000|2022-06-02 00:05:00|124848.5|124748.5|124965.5|124765.5|125007.1|124878|124839.5|124737|569
1654128600000|2022-06-02 00:10:00|124966|124766|125033.5|124833.5|125042|124843|124914.1|124748.6|194
1654128900000|2022-06-02 00:15:00|125039.5|124839.5|124894.5|124794.5|125042|124886.1|124881.9|124781.9|356
1654129200000|2022-06-02 00:20:00|124894|124794|124825|124725|124894|124794|124825|124725|346
1654129500000|2022-06-02 00:25:00|124824.1|124724.1|124836.9|124736.9|124857.1|124757.1|124790|124690|337
1654129800000|2022-06-02 00:30:00|124885.6|124685.6|124889.5|124789.5|124892.5|124792.5|124815.8|124685.6|303
1654130100000|2022-06-02 00:35:00|124886.8|124786.8|124847|124747|124926|124826|124845.3|124745.3|302
1654130400000|2022-06-02 00:40:00|124846.3|124746.3|124839.5|124739.5|124873.8|124773.8|124838.5|124738.5|279
1654130700000|2022-06-02 00:45:00|124839|124739|124824|124724|124861.8|124761.8|124822.3|124722.3|190
1654131000000|2022-06-02 00:50:00|124823.5|124723.5|124858|124758|124863.3|124763.3|124823.5|124723.5|213
1654131300000|2022-06-02 00:55:00|124858.5|124758.5|124808|124708|124869|124769|124768|124668|255
1654131600000|2022-06-02 01:00:00|124809.3|124709.3|124862.3|124762.3|124886.8|124786.8|124800.3|124700.3|290
1654131900000|2022-06-02 01:05:00|124862.8|124762.8|124854.5|124754.5|124878|124778|124833.8|124733.8|256
1654132200000|2022-06-02 01:10:00|124855|124755|124852|124752|124895|124795|124844.5|124744.5|209
1654132500000|2022-06-02 01:15:00|124851.5|124751.5|124863|124763|124916|124816|124837.5|124737.5|350
1654132800000|2022-06-02 01:20:00|124863.5|124763.5|124875|124775|124894|124794|124786|124686|336
1654133100000|2022-06-02 01:25:00|124867.8|124767.8|124824.5|124724.5|124878.5|124778.5|124822.5|124722.5|237
1654133400000|2022-06-02 01:30:00|124825.5|124725.5|124861.1|124761.1|124862.1|124762.1|124787.7|124687.7|360
1654133700000|2022-06-02 01:35:00|124861.6|124761.6|124864.6|124764.6|124915.1|124815.1|124854.5|124754.5|254
1654134000000|2022-06-02 01:40:00|124869.4|124769.4|124877.7|124777.7|124891.1|124791.1|124831.8|124731.8|329
1654134300000|2022-06-02 01:45:00|124879.1|124779.1|124923.8|124823.8|124924.3|124824.3|124841|124741|306
1654134600000|2022-06-02 01:50:00|124917.2|124817.2|125020.1|124920.1|125023.8|124923.8|124902|124802|427
1654134900000|2022-06-02 01:55:00|125019.5|124919.5|125127.4|125027.4|125187|125041.5|125018.5|124918.5|285
1654135200000|2022-06-02 02:00:00|125126.4|125026.4|125180.6|125080.6|125236.6|125136.6|125115|125015|478
1654135500000|2022-06-02 02:05:00|125177.5|125077.5|125260.5|125160.5|125260.5|125160.5|125172|125072|409
1654135800000|2022-06-02 02:10:00|125261|125161|125220.3|125120.3|125294.7|125194.7|125220.3|125120.3|370
1654136100000|2022-06-02 02:15:00|125224.1|125124.1|125195.5|125095.5|125224.3|125124.3|125143|125043|449
1654136400000|2022-06-02 02:20:00|125196|125096|125185.5|125085.5|125209.1|125109.1|125166|125066|309
1654136700000|2022-06-02 02:25:00|125187.5|125087.5|125153.6|125053.6|125198.1|125098.1|125153.6|125053.6|234
1654137000000|2022-06-02 02:30:00|125157.4|125057.4|125194.3|125094.3|125194.3|125094.3|125143.2|125043.2|251
1654137300000|2022-06-02 02:35:00|125194.8|125094.8|125175.2|125075.2|125200.3|125100.3|125155.1|125055.1|246
1654137600000|2022-06-02 02:40:00|125175.7|125075.7|125242.5|125142.5|125290.7|125190.7|125174.9|125074.9|279
1654137900000|2022-06-02 02:45:00|125241.5|125141.5|125307.1|125207.1|125336.8|125236.8|125230.5|125130.5|302
1654138200000|2022-06-02 02:50:00|125308.1|125208.1|125255.7|125155.7|125308.8|125208.8|125255.7|125155.7|322
1654138500000|2022-06-02 02:55:00|125256.2|125156.2|125215.6|125115.6|125299.6|125199.6|125207.1|125107.1|342
1654138800000|2022-06-02 03:00:00|125216.1|125116.1|125204.5|125104.5|125239.6|125139.6|125186.5|125086.5|335
1654139100000|2022-06-02 03:05:00|125206|125106|125234.5|125134.5|125260|125160|125202.5|125102.5|227
1654139400000|2022-06-02 03:10:00|125235.1|125135.1|125241.4|125141.4|125281|125181|125220.9|125120.9|254
1654139700000|2022-06-02 03:15:00|125240.9|125140.9|125240.9|125140.9|125247.4|125147.4|125220.9|125120.9|194
1654140000000|2022-06-02 03:20:00|125240.5|125140.5|125224.6|125124.6|125246.9|125146.9|125190.9|125090.9|288
1654140300000|2022-06-02 03:25:00|125219.5|125119.5|125212.6|125112.6|125229.5|125129.5|125196.6|125096.6|257
1654140600000|2022-06-02 03:30:00|125211|125111|125240.1|125140.1|125249.1|125149.1|125191.8|125091.8|157
1654140900000|2022-06-02 03:35:00|125241.5|125141.5|125272.6|125172.6|125285.1|125185.1|125233.1|125133.1|179
1654141200000|2022-06-02 03:40:00|125272|125172|125275.1|125175.1|125275.1|125175.1|125245|125145|186
1654141500000|2022-06-02 03:45:00|125271|125171|125295.6|125195.6|125310.1|125210.1|125268.1|125168.1|167
1654141800000|2022-06-02 03:50:00|125295.1|125195.1|125266.1|125166.1|125299.9|125199.9|125253.4|125153.4|198
1654142100000|2022-06-02 03:55:00|125265.5|125165.5|125246.4|125146.4|125277.4|125177.4|125237.7|125137.7|136
1654142400000|2022-06-02 04:00:00|125245.4|125145.4|125255.9|125155.9|125275.9|125175.9|125238.2|125138.2|174
1654142700000|2022-06-02 04:05:00|125256.2|125156.2|125259|125159|125263|125163|125219.4|125119.4|154
1654143000000|2022-06-02 04:10:00|125258.4|125158.4|125282.1|125182.1|125289.2|125189.2|125238.9|125138.9|150
1654143300000|2022-06-02 04:15:00|125281.6|125181.6|125273.7|125173.7|125310.4|125210.4|125271.1|125171.1|225
1654143600000|2022-06-02 04:20:00|125272.7|125172.7|125275.4|125175.4|125277.9|125177.9|125258.1|125158.1|152
1654143900000|2022-06-02 04:25:00|125272.2|125172.2|125275|125175|125280|125180|125249.1|125149.1|125
1654144200000|2022-06-02 04:30:00|125274.1|125174.1|125278.1|125178.1|125281.6|125181.6|125258.1|125158.1|117
1654144500000|2022-06-02 04:35:00|125277.9|125177.9|125256.5|125156.5|125278.1|125178.1|125246.5|125146.5|44
1654144800000|2022-06-02 04:40:00|125257.5|125157.5|125282.1|125182.1|125289.6|125189.6|125257.5|125157.5|73
1654145100000|2022-06-02 04:45:00|125280.3|125180.3|125294.1|125194.1|125322.1|125222.1|125262.5|125162.5|165
1654145400000|2022-06-02 04:50:00|125294.5|125194.5|125315|125215|125324.8|125224.8|125294|125194|126
1654145700000|2022-06-02 04:55:00|125316|125216|125320.5|125220.5|125320.5|125220.5|125301.7|125201.7|82
1654146000000|2022-06-02 05:00:00|125316.5|125216.5|125402|125302|125403.5|125303.5|125286.9|125186.9|259
1654146300000|2022-06-02 05:05:00|125403|125303|125410.5|125310.5|125427|125327|125390|125290|258
1654146600000|2022-06-02 05:10:00|125409|125309|125468.5|125368.5|125474.5|125374.5|125388|125288|261
1654146900000|2022-06-02 05:15:00|125465|125365|125436|125336|125543.5|125443.5|125425|125325|438
1654147200000|2022-06-02 05:20:00|125437|125337|125396.1|125296.1|125470.1|125370.1|125385.1|125285.1|263
1654147500000|2022-06-02 05:25:00|125398.5|125298.5|125401.4|125301.4|125444|125344|125393.4|125293.4|262
1654147800000|2022-06-02 05:30:00|125402.4|125302.4|125446|125346|125467|125367|125399.4|125299.4|212
1654148100000|2022-06-02 05:35:00|125453.5|125353.5|125441.6|125341.6|125509.5|125409.5|125438.1|125338.1|294
1654148400000|2022-06-02 05:40:00|125441.8|125341.8|125407|125307|125468.1|125368.1|125390.5|125290.5|290
1654148700000|2022-06-02 05:45:00|125411|125311|125365.5|125265.5|125432.5|125332.5|125350.1|125250.1|216
1654149000000|2022-06-02 05:50:00|125364|125264|125329.6|125229.6|125364|125264|125293.1|125193.1|323
1654149300000|2022-06-02 05:55:00|125320.1|125220.1|125354.5|125254.5|125357.1|125257.1|125317|125217|315
1654149600000|2022-06-02 06:00:00|125355.5|125255.5|125221.7|125121.7|125359|125259|125220.1|125120.1|384
1654149900000|2022-06-02 06:05:00|125222.2|125122.2|125261.7|125161.7|125288.8|125188.8|125210.1|125110.1|272
1654150200000|2022-06-02 06:10:00|125265.2|125165.2|125340.3|125240.3|125343|125243|125265.2|125165.2|276
1654150500000|2022-06-02 06:15:00|125340|125240|125358.1|125258.1|125400.5|125300.5|125313|125213|281
1654150800000|2022-06-02 06:20:00|125358.5|125258.5|125271.8|125171.8|125375.5|125275.5|125256.8|125156.8|244
1654151100000|2022-06-02 06:25:00|125271.3|125171.3|125260.2|125160.2|125289.7|125189.7|125259.6|125159.6|189
1654151400000|2022-06-02 06:30:00|125257.9|125157.9|125251.1|125151.1|125272.5|125172.5|125213.8|125113.8|143
1654151700000|2022-06-02 06:35:00|125250.6|125150.6|125237.7|125137.7|125250.6|125150.6|125216.5|125116.5|51
1654152000000|2022-06-02 06:40:00|125239|125139|125261.4|125161.4|125269|125169|125239|125139|22
1654152300000|2022-06-02 06:45:00|125263.4|125163.4|125227.4|125127.4|125295.1|125166|125227.4|125087.5|34
1654152600000|2022-06-02 06:50:00|125218.9|125118.9|125116|125016|125227.5|125119.9|125114.1|124985.6|93
1654152900000|2022-06-02 06:55:00|125135|125035|125071.6|124971.6|125135|125035|125052.5|124912.5|41
1654153200000|2022-06-02 07:00:00|125069.1|124969.1|125119.1|125019.1|125174.6|125058.4|125063.6|124963.6|73
1654153500000|2022-06-02 07:05:00|125118.7|125018.7|125121|125021|125123.8|125023.8|125103.9|125003.9|33
1654153800000|2022-06-02 07:10:00|125126|125026|125232|125032|125267|125091.7|125126|125008.5|60
1654154100000|2022-06-02 07:15:00|125226.4|125126.4|125218|125018|125274.5|125174.5|125176.5|125017.1|50
1654154400000|2022-06-02 07:20:00|125219|125019|125190.6|125090.6|125253.5|125093.1|125183.4|125019|31
1654154700000|2022-06-02 07:25:00|125191.1|125091.1|125186.6|124986.6|125196.1|125091.1|125148|124984.1|23
1654155000000|2022-06-02 07:30:00|125187.6|124987.6|125204.5|125104.5|125262.5|125104.5|125169|124987.6|55
1654155300000|2022-06-02 07:35:00|125197.8|125097.8|125174.1|125074.1|125243|125104.5|125150.5|124992|41
1654155600000|2022-06-02 07:40:00|125171.1|125071.1|125120.8|125020.8|125184.5|125071.6|125116.1|124977|43
1654155900000|2022-06-02 07:45:00|125121.8|125021.8|125093.5|124993.5|125123.3|125023.3|125064.8|124964.8|73
1654156200000|2022-06-02 07:50:00|125094|124994|125158.5|124958.5|125180.1|125025.7|125091.7|124954.3|40
1654156500000|2022-06-02 07:55:00|125151.5|124951.5|125210.5|125010.5|125211.1|125039.1|125113.4|124945.5|30
1654156800000|2022-06-02 08:00:00|125215.5|125015.5|125220|125020|125232.1|125061.5|125151.2|124974.6|67
1654157100000|2022-06-02 08:05:00|125175|125075|125133|125033|125175|125075|125128.5|125028.5|34
1654157400000|2022-06-02 08:10:00|125133.5|125033.5|125218.6|125018.6|125220.5|125085.7|125128.9|124995|74
1654157700000|2022-06-02 08:15:00|125214.6|125014.6|125134.5|125034.5|125221.5|125050.1|125126.4|124992.5|47
1654158000000|2022-06-02 08:20:00|125126.4|125026.4|125140.6|124940.6|125144.6|125026.4|125101.2|124940.6|26
1654158300000|2022-06-02 08:25:00|125141.1|124941.1|125128.6|124928.6|125147.5|124947.5|125122.5|124922.5|21
1654158600000|2022-06-02 08:30:00|125129.4|124929.4|125113.5|124913.5|125138.4|124938.4|125112.5|124912.5|144
1654158900000|2022-06-02 08:35:00|125113.4|124913.4|125104|124904|125119|124919|125047.5|124847.5|78
1654159200000|2022-06-02 08:40:00|125103|124903|125072.5|124872.5|125103|124903|125072|124872|33
1654159500000|2022-06-02 08:45:00|125072|124872|125096|124896|125110.5|124942|125042|124864.4|66
1654159800000|2022-06-02 08:50:00|125097|124897|125127.7|124927.7|125192.6|125021|125071|124897|99
1654160100000|2022-06-02 08:55:00|125127.2|124927.2|125132.6|124932.6|125143.7|124943.7|125119.4|124919.4|51
1654160400000|2022-06-02 09:00:00|125131.6|124931.6|125096|124896|125136.6|124936.6|125089.4|124889.4|41
1654160700000|2022-06-02 09:05:00|125093.5|124893.5|125043.5|124943.5|125106|124943.5|125036.2|124884.7|41
1654161000000|2022-06-02 09:10:00|125044.5|124944.5|125069.4|124869.4|125096.5|124944.5|125044.5|124863.9|54
1654161300000|2022-06-02 09:15:00|125067.4|124867.4|125061.6|124861.6|125067.4|124867.4|125061.4|124861.4|18
1654161600000|2022-06-02 09:20:00|125051.4|124851.4|124999.5|124899.5|125066.5|124899.5|124990|124838.5|58
1654161900000|2022-06-02 09:25:00|124999|124899|125012.1|124812.1|125015.5|124899.5|124938|124738|72
1654162200000|2022-06-02 09:30:00|125012|124812|125030|124830|125030|124830|124930|124730|118
1654162500000|2022-06-02 09:35:00|125030.5|124830.5|125016|124816|125040.5|124840.5|125015|124815|78
1654162800000|2022-06-02 09:40:00|125016.5|124816.5|124946|124846|125022.5|124852.5|124927.5|124785|50
1654163100000|2022-06-02 09:45:00|124991.5|124791.5|124997.5|124797.5|124998.5|124847|124941|124781.5|23
1654163400000|2022-06-02 09:50:00|124998|124798|124988.5|124788.5|125040.5|124840.5|124971.5|124771.5|115
1654163700000|2022-06-02 09:55:00|124989|124789|124949|124749|124991|124791|124945|124745|54
1654164000000|2022-06-02 10:00:00|124948.5|124748.5|124947.5|124747.5|125002.5|124802.5|124908.5|124708.5|95
1654164300000|2022-06-02 10:05:00|124946.5|124746.5|124902|124702|124953|124753|124877|124677|56
1654164600000|2022-06-02 10:10:00|124901.5|124701.5|124868.5|124668.5|124962|124762|124856.5|124656.5|197
1654164900000|2022-06-02 10:15:00|124869|124669|124840|124640|124869|124669|124834.5|124634.5|56
1654165200000|2022-06-02 10:20:00|124840.5|124640.5|124841.5|124641.5|124854|124654|124837.5|124637.5|22
1654165500000|2022-06-02 10:25:00|124842|124642|124839.5|124639.5|124842.5|124642.5|124832|124632|44
1654165800000|2022-06-02 10:30:00|124849.5|124649.5|124943|124743|124949|124749|124840|124640|71
1654166100000|2022-06-02 10:35:00|124942.5|124742.5|124953|124753|124954|124754|124941|124741|45
1654166400000|2022-06-02 10:40:00|124952.5|124752.5|124951|124751|124953|124753|124950.5|124750.5|14
1654166700000|2022-06-02 10:45:00|124950.5|124750.5|124951.5|124751.5|124951.5|124751.5|124950.5|124750.5|3
1654167600000|2022-06-02 11:00:00|124953.5|124753.5|124957.5|124757.5|124958|124758|124953.5|124753.5|19
1654167900000|2022-06-02 11:05:00|124958|124758|124958.5|124758.5|124958.5|124758.5|124958|124758|2
1654168200000|2022-06-02 11:10:00|124959|124759|124967|124767|124967|124767|124959|124759|15
1654168500000|2022-06-02 11:15:00|124967.5|124767.5|124967.5|124767.5|124969.5|124769.5|124964|124764|64
1654168800000|2022-06-02 11:20:00|124967|124767|124967|124767|124968|124768|124950.5|124750.5|71
1654169100000|2022-06-02 11:25:00|124968|124768|124981.5|124781.5|124984|124784|124964|124764|53
1654169400000|2022-06-02 11:30:00|124978.5|124778.5|124983.5|124783.5|124983.5|124783.5|124975.5|124775.5|12
1654169700000|2022-06-02 11:35:00|124976.5|124776.5|125028.5|124828.5|125032.5|124832.5|124976|124776|103
1654170000000|2022-06-02 11:40:00|125028|124828|125022|124822|125029|124829|124982|124782|101
1654170300000|2022-06-02 11:45:00|125022.5|124822.5|125026.5|124826.5|125026.5|124826.5|125020.5|124820.5|40
1654170600000|2022-06-02 11:50:00|125027.5|124827.5|124996.5|124796.5|125027.5|124827.5|124996|124796|68
1654170900000|2022-06-02 11:55:00|124996|124796|124988.5|124788.5|124996.5|124796.5|124987.5|124787.5|25
1654171200000|2022-06-02 12:00:00|124989|124789|124910.5|124710.5|124989|124803.5|124887.5|124687.5|55
1654171500000|2022-06-02 12:05:00|124910|124710|124884|124684|124921|124721|124867.5|124667.5|118
1654171800000|2022-06-02 12:10:00|124881.5|124681.5|124885|124685|124904|124745|124829.6|124681.5|100
1654172100000|2022-06-02 12:15:00|124880|124680|124772.5|124572.5|124880|124680|124739.5|124572.5|168
1654172400000|2022-06-02 12:20:00|124769|124569|124760|124560|124783.7|124583.7|124729.5|124529.5|81
1654172700000|2022-06-02 12:25:00|124764.5|124564.5|124765.5|124565.5|124780|124608.1|124708.1|124534.1|45
1654173000000|2022-06-02 12:30:00|124765|124565|124830.5|124630.5|124838.5|124638.5|124765|124565|42
1654173300000|2022-06-02 12:35:00|124825.3|124625.3|124757.5|124557.5|124825.3|124625.3|124745.1|124545.1|39
1654173600000|2022-06-02 12:40:00|124745.1|124545.1|124650.6|124450.6|124745.1|124545.1|124616.2|124416.2|73
1654173900000|2022-06-02 12:45:00|124653.6|124453.6|124724.6|124524.6|124781.2|124581.2|124646.4|124446.4|148
1654174200000|2022-06-02 12:50:00|124724.1|124524.1|124668.5|124468.5|124724.4|124524.4|124640.1|124440.1|69
1654174500000|2022-06-02 12:55:00|124667.1|124467.1|124624.4|124524.4|124711.1|124524.4|124610.4|124467.1|35
1654174800000|2022-06-02 13:00:00|124624|124524|124743.5|124543.5|124746.5|124582.9|124621|124474|98
1654175100000|2022-06-02 13:05:00|124746.2|124546.2|124791.1|124591.1|124849|124649|124728|124528|121
1654175400000|2022-06-02 13:10:00|124792|124592|124725.3|124525.3|124796.5|124596.5|124712.5|124512.5|80
1654175700000|2022-06-02 13:15:00|124722.8|124522.8|124739.9|124539.9|124739.9|124539.9|124715.8|124515.8|25
1654176000000|2022-06-02 13:20:00|124738.7|124538.7|124759.2|124559.2|124759.2|124559.2|124738.7|124538.7|16
1654176300000|2022-06-02 13:25:00|124753.2|124553.2|124780.1|124580.1|124789.1|124654.6|124748.6|124553.2|30
1654176600000|2022-06-02 13:30:00|124780|124580|124794|124594|124794|124594|124775.1|124575.1|12
1654176900000|2022-06-02 13:35:00|124785|124585|124798.1|124598.1|124821.6|124621.6|124785|124585|19
1654177200000|2022-06-02 13:40:00|124796.5|124596.5|124791|124591|124817.8|124617.8|124790|124590|25
1654177500000|2022-06-02 13:45:00|124786.5|124586.5|124866.3|124666.3|124866.3|124666.3|124786.5|124586.5|24
1654177800000|2022-06-02 13:50:00|124866.8|124666.8|124859.9|124659.9|124866.8|124666.8|124856.9|124656.9|6
1654178100000|2022-06-02 13:55:00|124859.4|124659.4|124835|124635|124861.9|124661.9|124835|124635|28
1654178400000|2022-06-02 14:00:00|124848|124648|124834.5|124634.5|124851.4|124651.4|124833|124633|18
1654178700000|2022-06-02 14:05:00|124837|124637|124762.8|124562.8|124848.4|124648.4|124734.8|124534.8|42
1654179000000|2022-06-02 14:10:00|124761.4|124561.4|124720.5|124520.5|124761.4|124561.4|124720.5|124520.5|18
1654179300000|2022-06-02 14:15:00|124722.8|124522.8|124685.4|124485.4|124722.8|124522.8|124651.1|124451.1|66
1654179600000|2022-06-02 14:20:00|124687.4|124487.4|124813.6|124613.6|124826.5|124626.5|124687.4|124487.4|35
1654179900000|2022-06-02 14:25:00|124829.4|124629.4|124767.1|124567.1|124834.2|124634.2|124767.1|124567.1|26
1654180200000|2022-06-02 14:30:00|124765.5|124565.5|124744.5|124544.5|124767.1|124567.1|124730.2|124530.2|29
1654180500000|2022-06-02 14:35:00|124746.1|124546.1|124738.9|124538.9|124750.1|124550.1|124736.9|124536.9|13
1654180800000|2022-06-02 14:40:00|124736.5|124536.5|124738.9|124538.9|124744.5|124544.5|124736.5|124536.5|7
1654181100000|2022-06-02 14:45:00|124739.4|124539.4|124711|124511|124745.1|124545.1|124707.1|124507.1|35
1654181400000|2022-06-02 14:50:00|124711.5|124511.5|124715.5|124515.5|124717|124517|124710.4|124510.4|6
1654181700000|2022-06-02 14:55:00|124715|124515|124731.2|124531.2|124731.2|124531.2|124715|124515|14
1654182000000|2022-06-02 15:00:00|124731.7|124531.7|124697.9|124497.9|124731.7|124531.7|124697.9|124497.9|36
1654182300000|2022-06-02 15:05:00|124698.9|124498.9|124656.9|124456.9|124703|124503|124653.3|124453.3|56
1654182600000|2022-06-02 15:10:00|124656.4|124456.4|124574.4|124374.4|124673.1|124473.1|124516.6|124316.6|95
1654182900000|2022-06-02 15:15:00|124567|124367|124610.1|124410.1|124617.5|124417.5|124567|124367|21
1654183200000|2022-06-02 15:20:00|124590.1|124390.1|124480.4|124280.4|124590.1|124390.1|124425|124225|85
1654183500000|2022-06-02 15:25:00|124482.9|124282.9|124495.5|124295.5|124519|124319|124437.1|124237.1|59
1654183800000|2022-06-02 15:30:00|124499.5|124299.5|124518.5|124318.5|124520.7|124320.7|124499.5|124299.5|15
1654184100000|2022-06-02 15:35:00|124520.1|124320.1|124529.5|124329.5|124541.2|124341.2|124520.1|124320.1|14
1654184400000|2022-06-02 15:40:00|124526.5|124326.5|124500.5|124300.5|124536.5|124336.5|124498.5|124298.5|25
1654184700000|2022-06-02 15:45:00|124501.5|124301.5|124400.4|124200.4|124501.5|124301.5|124373.3|124200.4|66
1654185000000|2022-06-02 15:50:00|124400.1|124200.1|124368.3|124168.3|124400.1|124200.1|124368.2|124168.2|50
1654185300000|2022-06-02 15:55:00|124368.8|124168.8|124366.4|124166.4|124372.1|124172.1|124357.9|124157.9|28
1654185600000|2022-06-02 16:00:00|124372.4|124172.4|124395.1|124195.1|124403.8|124203.8|124371.9|124171.9|31
1654185900000|2022-06-02 16:05:00|124391.1|124191.1|124370.4|124170.4|124391.1|124191.1|124370.4|124170.4|18
1654186200000|2022-06-02 16:10:00|124352.4|124152.4|124310.3|124110.3|124352.4|124152.4|124295.3|124095.3|44
1654186500000|2022-06-02 16:15:00|124299.5|124099.5|124271|124071|124299.5|124099.5|124271|124071|14
1654186800000|2022-06-02 16:20:00|124268|124068|124288.5|124088.5|124307.3|124107.3|124263.5|124063.5|38
1654187100000|2022-06-02 16:25:00|124284.9|124084.9|124155|123955|124288.8|124088.8|124155|123955|20
1654187400000|2022-06-02 16:30:00|124154.9|123954.9|124194.2|123994.2|124211.2|124011.2|124154.9|123954.9|31
1654187700000|2022-06-02 16:35:00|124195.2|123995.2|124192.4|123992.4|124195.2|123995.2|124192.4|123992.4|2
1654188000000|2022-06-02 16:40:00|124196.2|123996.2|124197.2|123997.2|124197.2|123997.2|124196.2|123996.2|2
1654188300000|2022-06-02 16:45:00|124221.2|124021.2|124260.2|124060.2|124267.2|124067.2|124219.4|124019.4|13
1654188600000|2022-06-02 16:50:00|124267.8|124067.8|124269|124069|124272|124072|124267.8|124067.8|10
1654188900000|2022-06-02 16:55:00|124266|124066|124265|124065|124266|124066|124249.5|124049.5|18
1654189200000|2022-06-02 17:00:00|124264.5|124064.5|124264.5|124064.5|124264.5|124064.5|124263.5|124063.5|4
1654189800000|2022-06-02 17:10:00|124256|124056|124256|124056|124256|124056|124256|124056|1
1654190100000|2022-06-02 17:15:00|124256.5|124056.5|124259.8|124059.8|124259.8|124059.8|124256|124056|3
1654190400000|2022-06-02 17:20:00|124267|124067|124257.5|124057.5|124267.5|124067.5|124257.5|124057.5|3
1654190700000|2022-06-02 17:25:00|124258|124058|124331.7|124131.7|124332.2|124132.2|124257.2|124057.2|47
1654191000000|2022-06-02 17:30:00|124331.2|124131.2|124328.7|124128.7|124331.2|124131.2|124328.7|124128.7|4
1654191300000|2022-06-02 17:35:00|124327.7|124127.7|124278.5|124078.5|124328.1|124128.1|124278|124078|38
1654191600000|2022-06-02 17:40:00|124278|124078|124278.5|124078.5|124278.5|124078.5|124277.5|124077.5|6
1654191900000|2022-06-02 17:45:00|124276.5|124076.5|124274|124074|124276.5|124076.5|124273.5|124073.5|4
1654192200000|2022-06-02 17:50:00|124273.5|124073.5|124248.1|124048.1|124277.5|124077.5|124248.1|124048.1|32
1654192500000|2022-06-02 17:55:00|124247.6|124047.6|124241.3|124041.3|124247.6|124047.6|124240.3|124040.3|28
1654192800000|2022-06-02 18:00:00|124240.8|124040.8|124274|124074|124299.9|124099.9|124240.8|124040.8|59
1654193100000|2022-06-02 18:05:00|124273.8|124073.8|124273.6|124073.6|124275.6|124075.6|124272.3|124072.3|16
1654193400000|2022-06-02 18:10:00|124274.1|124074.1|124274.6|124074.6|124274.6|124074.6|124272.7|124072.7|4
1654194000000|2022-06-02 18:20:00|124270.5|124070.5|124270.5|124070.5|124270.5|124070.5|124270.5|124070.5|1
1654194300000|2022-06-02 18:25:00|124236.5|124136.5|124312.6|124112.6|124319.6|124136.5|124236.5|124101.5|15
1654194600000|2022-06-02 18:30:00|124312.1|124112.1|124318.5|124118.5|124318.5|124118.5|124310.6|124110.6|16
1654194900000|2022-06-02 18:35:00|124316|124116|124277.7|124077.7|124316|124116|124275.7|124075.7|32
1654195200000|2022-06-02 18:40:00|124288.2|124088.2|124284.8|124084.8|124310|124110|124284.8|124084.8|24
1654195500000|2022-06-02 18:45:00|124284.3|124084.3|124283.3|124083.3|124284.3|124084.3|124281.8|124081.8|9
1654195800000|2022-06-02 18:50:00|124284.8|124084.8|124311.5|124111.5|124312|124112|124284.8|124084.8|35
1654196100000|2022-06-02 18:55:00|124315.5|124115.5|124400.5|124200.5|124404.5|124204.5|124315.5|124115.5|103
1654210800000|2022-06-02 23:00:00|124394.5|124034.5|124394.5|124034.5|124394.5|124034.5|124394.5|124034.5|1
1654214400000|2022-06-03 00:00:00|124215|123855|124455.5|124255.5|124625.6|124267|124215|123855|416
1654214700000|2022-06-03 00:05:00|124452|124252|124418|124318|124452.5|124322|124391.5|124236|183
1654215000000|2022-06-03 00:10:00|124417.5|124317.5|124409|124309|124428.9|124318.5|124304|124180.2|351
1654215300000|2022-06-03 00:15:00|124407.5|124307.5|124270|124170|124407.5|124307.5|124214.5|124032.1|559
1654215600000|2022-06-03 00:20:00|124268.5|124168.5|124158|124058|124317.5|124217.5|124154|124054|360
1654215900000|2022-06-03 00:25:00|124156|124056|124080|123980|124214.5|124114.5|124071|123971|413
1654216200000|2022-06-03 00:30:00|124080.5|123980.5|123935|123835|124085|123985|123932.5|123832.5|584
1654216500000|2022-06-03 00:35:00|123932|123832|124064|123964|124070|123970|123892|123792|461
1654216800000|2022-06-03 00:40:00|124063|123963|124031.5|123931.5|124071|123971|123983.5|123883.5|268
1654217100000|2022-06-03 00:45:00|124030.7|123930.7|124114.1|124014.1|124124.5|124024.5|124008.2|123908.2|358
1654217400000|2022-06-03 00:50:00|124114.6|124014.6|124056|123956|124139.1|124039.1|124056|123956|298
1654217700000|2022-06-03 00:55:00|124055.5|123955.5|124095.8|123995.8|124123.1|124023.1|124052.6|123952.6|422
1654218000000|2022-06-03 01:00:00|124095.6|123995.6|124113.2|124013.2|124177.7|124077.7|124085.6|123985.6|556
1654218300000|2022-06-03 01:05:00|124112.9|124012.9|124166|124066|124185.8|124085.8|124099.2|123999.2|400
1654218600000|2022-06-03 01:10:00|124164|124064|124165.5|124065.5|124204.4|124104.4|124144.5|124044.5|450
1654218900000|2022-06-03 01:15:00|124165|124065|124225.8|124125.8|124252|124152|124141|124041|305
1654219200000|2022-06-03 01:20:00|124227.3|124127.3|124275.5|124175.5|124313|124213|124226.5|124126.5|382
1654219500000|2022-06-03 01:25:00|124276.8|124176.8|124361|124261|124370.5|124270.5|124272.8|124172.8|394
1654219800000|2022-06-03 01:30:00|124359.5|124259.5|124334.5|124234.5|124385.1|124285.1|124318.7|124218.7|395
1654220100000|2022-06-03 01:35:00|124328.5|124228.5|124288.8|124188.8|124334.5|124234.5|124288|124188|308
1654220400000|2022-06-03 01:40:00|124282.6|124182.6|124199.6|124099.6|124296.5|124196.5|124178|124078|314
1654220700000|2022-06-03 01:45:00|124198.1|124098.1|124233.1|124133.1|124269.5|124169.5|124189.3|124089.3|358
1654221000000|2022-06-03 01:50:00|124233.5|124133.5|124243.1|124143.1|124259.9|124159.9|124215|124115|243
1654221300000|2022-06-03 01:55:00|124244|124144|124230|124130|124244|124144|124205.5|124105.5|248
1654221600000|2022-06-03 02:00:00|124229.6|124129.6|124240.5|124140.5|124240.7|124140.7|124205.2|124105.2|164
1654221900000|2022-06-03 02:05:00|124240|124140|124260.2|124160.2|124281|124181|124233.5|124133.5|220
1654222200000|2022-06-03 02:10:00|124259.7|124159.7|124180.9|124080.9|124265|124165|124179.7|124079.7|321
1654222500000|2022-06-03 02:15:00|124185.5|124085.5|124028|123928|124189.7|124089.7|124008.4|123908.4|348
1654222800000|2022-06-03 02:20:00|124027.4|123927.4|124004.5|123904.5|124078.4|123978.4|123987.4|123887.4|298
1654223100000|2022-06-03 02:25:00|123999|123899|124028|123928|124038.5|123938.5|123997.4|123897.4|196
1654223400000|2022-06-03 02:30:00|124028.5|123928.5|124015.4|123915.4|124041|123941|123958|123858|299
1654223700000|2022-06-03 02:35:00|124008|123908|124022.1|123922.1|124038|123938|123988|123888|245
1654224000000|2022-06-03 02:40:00|124025|123925|124014.1|123914.1|124047.4|123947.4|124007.5|123907.5|168
1654224300000|2022-06-03 02:45:00|124013.6|123913.6|123992.1|123892.1|124015|123915|123964.6|123864.6|235
1654224600000|2022-06-03 02:50:00|123991.1|123891.1|123945.5|123845.5|124011.9|123911.9|123945|123845|149
1654224900000|2022-06-03 02:55:00|123945|123845|124007.1|123907.1|124029.5|123929.5|123934.5|123834.5|223
1654225200000|2022-06-03 03:00:00|124004.1|123904.1|123982.9|123882.9|124005|123905|123965|123865|185
1654225500000|2022-06-03 03:05:00|123983.5|123883.5|123969.1|123869.1|123986|123886|123943|123843|156
1654225800000|2022-06-03 03:10:00|123968.5|123868.5|124041|123941|124063|123963|123967.4|123867.4|186
1654226100000|2022-06-03 03:15:00|124042|123942|124092.4|123992.4|124102.4|124002.4|124028.4|123928.4|211
1654226400000|2022-06-03 03:20:00|124092.2|123992.2|124080.5|123980.5|124114.2|124014.2|124077|123977|180
1654226700000|2022-06-03 03:25:00|124080.2|123980.2|124074.7|123974.7|124114.2|124014.2|124051.5|123951.5|185
1654227000000|2022-06-03 03:30:00|124075.2|123975.2|124088.7|123988.7|124109.7|124009.7|124075.2|123975.2|135
1654227300000|2022-06-03 03:35:00|124088.2|123988.2|124051.5|123951.5|124093.5|123993.5|124051.5|123951.5|157
1654227600000|2022-06-03 03:40:00|124051|123951|124025.5|123925.5|124091|123991|124019.5|123919.5|185
1654227900000|2022-06-03 03:45:00|124026|123926|123985.2|123885.2|124028.4|123928.4|123981.7|123881.7|182
1654228200000|2022-06-03 03:50:00|123986.2|123886.2|123966.5|123866.5|123997.2|123897.2|123944|123844|198
1654228500000|2022-06-03 03:55:00|123965.8|123865.8|123994.4|123894.4|124020.4|123920.4|123964|123864|205
1654228800000|2022-06-03 04:00:00|123999|123899|123964.4|123864.4|124005.5|123905.5|123964.4|123864.4|157
1654229100000|2022-06-03 04:05:00|123968.1|123868.1|123986.2|123886.2|123991.7|123891.7|123963|123863|129
1654229400000|2022-06-03 04:10:00|123987.2|123887.2|124002.2|123902.2|124032.2|123932.2|123987.2|123887.2|121
1654229700000|2022-06-03 04:15:00|124000.7|123900.7|124057.2|123957.2|124058.2|123958.2|123980.5|123880.5|142
1654230000000|2022-06-03 04:20:00|124056.7|123956.7|124068.5|123968.5|124078.5|123978.5|124039.2|123939.2|259
1654230300000|2022-06-03 04:25:00|124069|123969|124029.7|123929.7|124079.5|123979.5|124023|123923|182
1654230600000|2022-06-03 04:30:00|124029.2|123929.2|123975.5|123875.5|124029.7|123929.7|123952|123852|237
1654230900000|2022-06-03 04:35:00|123976|123876|123993.5|123893.5|124017.1|123917.1|123975.5|123875.5|121
1654231200000|2022-06-03 04:40:00|123997.1|123897.1|123997.5|123897.5|124003|123903|123982.5|123882.5|84
1654231500000|2022-06-03 04:45:00|123991.8|123891.8|124005|123905|124012.5|123912.5|123963.1|123863.1|178
1654231800000|2022-06-03 04:50:00|124004.3|123904.3|124054.8|123954.8|124064.8|123964.8|123998|123898|218
1654232100000|2022-06-03 04:55:00|124053.5|123953.5|124000.1|123900.1|124053.5|123953.5|123999.1|123899.1|181
1654232400000|2022-06-03 05:00:00|123995.7|123895.7|123989.8|123889.8|124011.5|123911.5|123989.3|123889.3|122
1654232700000|2022-06-03 05:05:00|123989.3|123889.3|124031.6|123931.6|124039.8|123939.8|123975.3|123875.3|179
1654233000000|2022-06-03 05:10:00|124031.3|123931.3|124054|123954|124083.1|123983.1|124029.8|123929.8|264
1654233300000|2022-06-03 05:15:00|124051.4|123951.4|124045|123945|124061.6|123961.6|124034.4|123934.4|149
1654233600000|2022-06-03 05:20:00|124046.5|123946.5|124040.9|123940.9|124079.5|123979.5|124040.9|123940.9|200
1654233900000|2022-06-03 05:25:00|124041.9|123941.9|123992.6|123892.6|124044.8|123944.8|123970.4|123870.4|205
1654234200000|2022-06-03 05:30:00|123995.8|123895.8|123976.2|123876.2|123998.2|123898.2|123959.1|123859.1|181
1654234500000|2022-06-03 05:35:00|123977.1|123877.1|124059.5|123959.5|124059.5|123959.5|123976.2|123876.2|212
1654234800000|2022-06-03 05:40:00|124059|123959|124080|123980|124086|123986|124049|123949|143
1654235100000|2022-06-03 05:45:00|124080.3|123980.3|124172|124072|124185|124085|124066|123966|259
1654235400000|2022-06-03 05:50:00|124172.5|124072.5|124137.2|124037.2|124188.5|124088.5|124120.3|124020.3|254
1654235700000|2022-06-03 05:55:00|124137.7|124037.7|124131|124031|124155|124055|124121.1|124021.1|180
1654236000000|2022-06-03 06:00:00|124130.5|124030.5|124190.1|124090.1|124190.9|124090.9|124127|124027|162
1654236300000|2022-06-03 06:05:00|124190.4|124090.4|124194|124094|124232.5|124132.5|124177|124077|259
1654236600000|2022-06-03 06:10:00|124191.1|124091.1|124211.6|124111.6|124215.4|124115.4|124170.5|124070.5|148
1654236900000|2022-06-03 06:15:00|124211.5|124111.5|124195|124095|124215.4|124115.4|124172.5|124072.5|227
1654237200000|2022-06-03 06:20:00|124193.1|124093.1|124245|124145|124262.1|124162.1|124185|124085|178
1654237500000|2022-06-03 06:25:00|124243.1|124143.1|124295|124195|124302|124202|124240.5|124140.5|182
1654237800000|2022-06-03 06:30:00|124294.5|124194.5|124280.7|124180.7|124314.8|124202|124265.5|124085.1|154
1654238100000|2022-06-03 06:35:00|124282.6|124182.6|124283.3|124183.3|124287|124187|124280.4|124180.4|17
1654238400000|2022-06-03 06:40:00|124291.3|124191.3|124272.8|124172.8|124301.8|124201.8|124269.1|124169.1|37
1654238700000|2022-06-03 06:45:00|124272.3|124172.3|124282.4|124182.4|124287|124187|124263.1|124163.1|23
1654239000000|2022-06-03 06:50:00|124281|124181|124265.3|124165.3|124314|124182.4|124226.3|124094.5|54
1654239300000|2022-06-03 06:55:00|124264.4|124164.4|124277|124177|124288|124188|124264.4|124164.4|29
1654239600000|2022-06-03 07:00:00|124281.3|124181.3|124384.5|124184.5|124384.5|124202.1|124281.3|124165.5|43
1654239900000|2022-06-03 07:05:00|124386|124186|124341|124241|124386|124249.4|124323|124186|39
1654240200000|2022-06-03 07:10:00|124340.6|124240.6|124313.3|124213.3|124341|124241|124310.5|124210.5|38
1654240500000|2022-06-03 07:15:00|124312.3|124212.3|124338.5|124238.5|124339|124239|124311|124211|26
1654240800000|2022-06-03 07:20:00|124339.3|124239.3|124329|124229|124342.4|124242.4|124312.4|124212.4|19
1654241100000|2022-06-03 07:25:00|124329.5|124229.5|124329.5|124229.5|124329.5|124229.5|124329.5|124229.5|1
1654241400000|2022-06-03 07:30:00|124305|124205|124289.5|124189.5|124364.1|124223.5|124289.5|124138.5|48
1654241700000|2022-06-03 07:35:00|124282.4|124182.4|124284.4|124184.4|124289.3|124189.3|124282.4|124182.4|8
1654242000000|2022-06-03 07:40:00|124281|124181|124272|124172|124289.5|124189.5|124249.5|124149.5|27
1654242300000|2022-06-03 07:45:00|124276.5|124176.5|124343.5|124143.5|124346|124179.5|124275.5|124133.6|49
1654242600000|2022-06-03 07:50:00|124346|124146|124375|124275|124386|124286|124341.4|124146|28
1654242900000|2022-06-03 07:55:00|124378.8|124278.8|124372|124272|124395.1|124295.1|124372|124272|41
1654243200000|2022-06-03 08:00:00|124374.3|124274.3|124395.5|124295.5|124398.8|124298.8|124370.5|124270.5|27
1654243500000|2022-06-03 08:05:00|124396|124296|124382|124282|124396|124296|124380.5|124280.5|49
1654243800000|2022-06-03 08:10:00|124373.1|124273.1|124375|124275|124375|124275|124365|124265|16
1654244100000|2022-06-03 08:15:00|124371.1|124271.1|124397|124297|124397|124297|124371.1|124271.1|11
1654244400000|2022-06-03 08:20:00|124396.5|124296.5|124441|124341|124442.5|124342.5|124394.2|124294.2|30
1654244700000|2022-06-03 08:25:00|124441.5|124341.5|124463|124363|124465.2|124365.2|124431.7|124331.7|36
1654245000000|2022-06-03 08:30:00|124460.6|124360.6|124427.5|124327.5|124468.4|124368.4|124427.5|124327.5|42
1654245300000|2022-06-03 08:35:00|124427.2|124327.2|124421.2|124221.2|124427.2|124327.2|124368.7|124220.7|44
1654245600000|2022-06-03 08:40:00|124421.4|124221.4|124419.2|124219.2|124421.4|124221.4|124419.2|124219.2|3
1654245900000|2022-06-03 08:45:00|124426.6|124226.6|124441.5|124241.5|124441.5|124292.4|124387.2|124226.6|55
1654246200000|2022-06-03 08:50:00|124443.1|124243.1|124487.5|124287.5|124501.5|124301.5|124443.1|124243.1|55
1654246500000|2022-06-03 08:55:00|124483.5|124283.5|124476.2|124276.2|124518.1|124318.1|124450.4|124250.4|75
1654246800000|2022-06-03 09:00:00|124475.2|124275.2|124508.7|124308.7|124508.7|124324.4|124422.4|124274.7|14
1654247100000|2022-06-03 09:05:00|124509.1|124309.1|124517.1|124317.1|124528.6|124328.6|124509.1|124309.1|21
1654247400000|2022-06-03 09:10:00|124513.1|124313.1|124521.4|124321.4|124521.4|124321.4|124501.5|124301.5|11
1654247700000|2022-06-03 09:15:00|124521.9|124321.9|124484.4|124384.4|124533.7|124385.4|124482.2|124321.9|15
1654248000000|2022-06-03 09:20:00|124484.7|124384.7|124487.5|124387.5|124494.4|124394.4|124484.7|124384.7|22
1654248300000|2022-06-03 09:25:00|124492|124392|124542.5|124342.5|124542.5|124411.5|124469.4|124320.1|46
1654248600000|2022-06-03 09:30:00|124543|124343|124543|124343|124543|124343|124543|124343|1
1654248900000|2022-06-03 09:35:00|124543.5|124343.5|124583.5|124383.5|124588.5|124388.5|124541|124341|29
1654249200000|2022-06-03 09:40:00|124584.5|124384.5|124589|124389|124589.5|124389.5|124584.5|124384.5|17
1654249500000|2022-06-03 09:45:00|124589.5|124389.5|124683|124483|124684.5|124484.5|124542.5|124389.5|344
1654249800000|2022-06-03 09:50:00|124662.5|124462.5|124736|124488|124736|124514|124629.5|124429.5|234
1654250100000|2022-06-03 09:55:00|124681|124487|124675.5|124475.5|124698.5|124498.5|124647|124434|136
1654250400000|2022-06-03 10:00:00|124676|124476|124690.5|124490.5|124690.5|124490.5|124676|124476|22
1654250700000|2022-06-03 10:05:00|124692|124492|124704.5|124504.5|124740.5|124540.5|124692|124492|117
1654251000000|2022-06-03 10:10:00|124705|124505|124701|124501|124734|124534|124677.5|124477.5|97
1654251300000|2022-06-03 10:15:00|124700.5|124500.5|124780|124580|124784.5|124584.5|124698.5|124498.5|91
1654251600000|2022-06-03 10:20:00|124779.5|124579.5|124609|124394|124779.5|124579.5|124596|124392|147
1654251900000|2022-06-03 10:25:00|124610|124393|124645|124445|124659|124450|124610|124386|107
1654252200000|2022-06-03 10:30:00|124647|124447|124649|124449|124650|124450|124644.5|124444.5|29
1654252500000|2022-06-03 10:35:00|124649.5|124449.5|124625|124425|124650.5|124450.5|124622.5|124422.5|50
1654252800000|2022-06-03 10:40:00|124624.5|124424.5|124653|124453|124653.5|124453.5|124593|124393|101
1654253100000|2022-06-03 10:45:00|124655|124455|124664.5|124464.5|124666|124466|124655|124455|9
1654253400000|2022-06-03 10:50:00|124665|124465|124658.5|124458.5|124665|124465|124642.5|124442.5|32
1654254000000|2022-06-03 11:00:00|124657.5|124457.5|124653|124453|124657.5|124457.5|124652.5|124452.5|18
1654254300000|2022-06-03 11:05:00|124654|124454|124693.5|124493.5|124694|124494|124633|124433|138
1654254600000|2022-06-03 11:10:00|124694|124494|124684.5|124484.5|124694|124494|124684|124484|25
1654254900000|2022-06-03 11:15:00|124684|124484|124683|124483|124742|124542|124679|124479|51
1654255200000|2022-06-03 11:20:00|124682.5|124482.5|124680|124480|124682.5|124482.5|124679|124479|14
1654255500000|2022-06-03 11:25:00|124680.5|124480.5|124677.5|124477.5|124681.5|124481.5|124677.5|124477.5|13
1654255800000|2022-06-03 11:30:00|124676.5|124476.5|124651|124451|124677.5|124477.5|124595.5|124395.5|68
1654256100000|2022-06-03 11:35:00|124651.5|124451.5|124654|124454|124654|124454|124647.5|124447.5|15
1654256400000|2022-06-03 11:40:00|124660|124460|124672|124472|124672|124472|124658|124458|30
1654256700000|2022-06-03 11:45:00|124672.5|124472.5|124680.5|124480.5|124703.5|124503.5|124658|124458|71
1654257000000|2022-06-03 11:50:00|124680|124480|124680.5|124480.5|124682.5|124482.5|124679|124479|25
1654257300000|2022-06-03 11:55:00|124681|124481|124679.5|124479.5|124705.5|124505.5|124675.5|124475.5|43
1654257600000|2022-06-03 12:00:00|124682.5|124482.5|124680|124480|124683.5|124483.5|124676.5|124476.5|30
1654257900000|2022-06-03 12:05:00|124680.5|124480.5|124718|124518|124719.5|124519.5|124680|124480|83
1654258200000|2022-06-03 12:10:00|124716.5|124516.5|124714.5|124514.5|124721|124521|124713|124513|34
1654258500000|2022-06-03 12:15:00|124714|124514|124722.5|124522.5|124722.5|124522.5|124707.5|124507.5|23
1654258800000|2022-06-03 12:20:00|124723|124523|124718.5|124518.5|124723|124523|124717.5|124517.5|15
1654259100000|2022-06-03 12:25:00|124699|124538|124705|124345|124763|124538|124605|124245|140
1654259400000|2022-06-03 12:30:00|124704.5|124344.5|124700|124472|124750.5|124492|124700|124343|87
1654259700000|2022-06-03 12:35:00|124703|124476|124859|124558|124860|124572|124702|124476|109
1654260000000|2022-06-03 12:40:00|124860|124559|124887|124687|124896.5|124696.5|124828.5|124559|114
1654260300000|2022-06-03 12:45:00|124887.5|124687.5|124903|124703|124961.5|124761.5|124854|124654|107
1654260600000|2022-06-03 12:50:00|124900.5|124700.5|124980|124780|125010.5|124810.5|124898|124698|86
1654260900000|2022-06-03 12:55:00|124979.5|124779.5|124978.5|124778.5|124997.5|124797.5|124975|124775|57
1654261200000|2022-06-03 13:00:00|124979|124779|124959.5|124759.5|124983.5|124783.5|124893|124690|88
1654261500000|2022-06-03 13:05:00|124960|124760|124828.5|124628.5|124963.5|124763.5|124812|124612|125
1654261800000|2022-06-03 13:10:00|124829|124629|124850|124650|124872.5|124672.5|124821|124621|73
1654262100000|2022-06-03 13:15:00|124850.5|124650.5|124865.5|124665.5|124865.5|124665.5|124850.5|124650.5|7
1654262400000|2022-06-03 13:20:00|124868|124668|125016.5|124816.5|125038.5|124838.5|124868|124668|73
1654262700000|2022-06-03 13:25:00|125016|124816|124890|124690|125034|124834|124890|124690|146
1654263000000|2022-06-03 13:30:00|124890.5|124690.5|124894|124694|124915|124715|124890|124690|47
1654263300000|2022-06-03 13:35:00|124891.5|124691.5|124905|124705|124907|124707|124889|124689|12
1654263600000|2022-06-03 13:40:00|124915.5|124715.5|124961.5|124761.5|124984|124784|124915.5|124715.5|76
1654263900000|2022-06-03 13:45:00|124961|124761|124985.5|124785.5|124989.5|124789.5|124961|124761|26
1654264200000|2022-06-03 13:50:00|124986.5|124786.5|124997.4|124797.4|125032.5|124832.5|124921.2|124721.2|45
1654264500000|2022-06-03 13:55:00|124985.6|124785.6|125007|124807|125011.5|124811.5|124915.5|124715.5|48
1654264800000|2022-06-03 14:00:00|124998.2|124798.2|124939.3|124739.3|124999.7|124799.7|124903.5|124703.5|53
1654265100000|2022-06-03 14:05:00|124939.8|124739.8|124912.8|124712.8|124953.8|124753.8|124879.5|124679.5|79
1654265400000|2022-06-03 14:10:00|124913.8|124713.8|124996|124796|124996|124796|124913.8|124713.8|49
1654265700000|2022-06-03 14:15:00|124994|124794|124982|124782|124996|124796|124978|124778|11
1654266000000|2022-06-03 14:20:00|124999|124799|124995.1|124795.1|124999.4|124799.4|124993.5|124793.5|5
1654266300000|2022-06-03 14:25:00|124999.1|124799.1|125016.7|124816.7|125040.1|124840.1|124999.1|124799.1|13
1654266600000|2022-06-03 14:30:00|125019.7|124819.7|125032|124832|125032|124832|125016.7|124816.7|30
1654266900000|2022-06-03 14:35:00|125032.5|124832.5|125043.3|124843.3|125043.3|124843.3|125028|124828|15
1654267200000|2022-06-03 14:40:00|125042.3|124842.3|125050.3|124850.3|125050.3|124850.3|125013.5|124813.5|47
1654267500000|2022-06-03 14:45:00|125055.2|124855.2|125053.3|124853.3|125055.7|124855.7|125050.8|124850.8|9
1654267800000|2022-06-03 14:50:00|125051.8|124851.8|125078.5|124878.5|125092.8|124892.8|125047.8|124847.8|51
1654268100000|2022-06-03 14:55:00|125075.7|124875.7|125115|124915|125136.1|124936.1|125050|124850|108
1654268400000|2022-06-03 15:00:00|125094.5|124894.5|125116.5|124916.5|125116.5|124916.5|125094.5|124894.5|29
1654268700000|2022-06-03 15:05:00|125115.8|124915.8|125111|124911|125118|124918|125094|124894|63
1654269000000|2022-06-03 15:10:00|125111.5|124911.5|125145|124945|125149|124949|125111|124911|68
1654269300000|2022-06-03 15:15:00|125144.5|124944.5|125137.9|124937.9|125144.5|124944.5|125115|124915|26
1654269600000|2022-06-03 15:20:00|125128.1|124928.1|125123.5|124923.5|125128.1|124928.1|125118|124918|18
1654269900000|2022-06-03 15:25:00|125124|124924|125184.8|124984.8|125192|124992|125121.5|124921.5|69
1654270200000|2022-06-03 15:30:00|125185.3|124985.3|125152.2|124952.2|125185.3|124985.3|125151.2|124951.2|18
1654270500000|2022-06-03 15:35:00|125152.7|124952.7|125098.6|124898.6|125152.7|124952.7|125098.6|124898.6|25
1654270800000|2022-06-03 15:40:00|125098.3|124898.3|125138.1|124938.1|125144.1|124944.1|125084.5|124884.5|28
1654271100000|2022-06-03 15:45:00|125140.1|124940.1|125144.5|124944.5|125145|124945|125134.5|124934.5|27
1654271400000|2022-06-03 15:50:00|125157|124957|125236.5|125036.5|125253|125053|125157|124957|57
1654271700000|2022-06-03 15:55:00|125237|125037|125274.5|125074.5|125274.5|125074.5|125208.9|125008.9|54
1654272000000|2022-06-03 16:00:00|125274|125074|125217.1|125017.1|125274|125074|125200.4|125000.4|34
1654272300000|2022-06-03 16:05:00|125217|125017|125153|124953|125217|125017|125150.7|124950.7|25
1654272600000|2022-06-03 16:10:00|125143.1|124943.1|125139|124939|125143.1|124943.1|125137|124937|27
1654272900000|2022-06-03 16:15:00|125139.5|124939.5|125183.5|124983.5|125183.5|124983.5|125135.5|124935.5|37
1654273200000|2022-06-03 16:20:00|125182|124982|125164.5|124964.5|125184|124984|125164.5|124964.5|31
1654273500000|2022-06-03 16:25:00|125169.7|124969.7|125127|124927|125169.7|124969.7|125126.5|124926.5|46
1654273800000|2022-06-03 16:30:00|125125|124925|125085.5|124885.5|125125|124925|125084.5|124884.5|35
1654274100000|2022-06-03 16:35:00|125086|124886|125089.5|124889.5|125089.5|124889.5|125085.8|124885.8|7
1654274400000|2022-06-03 16:40:00|125090|124890|125129.5|124929.5|125146|124946|125082.4|124882.4|29
1654274700000|2022-06-03 16:45:00|125129|124929|125081.5|124881.5|125129|124929|125081.5|124881.5|16
1654275000000|2022-06-03 16:50:00|125080.5|124880.5|125044.5|124844.5|125085|124885|125042.5|124842.5|57
1654275300000|2022-06-03 16:55:00|125044|124844|125035|124835|125044.5|124844.5|125034.5|124834.5|13
1654275600000|2022-06-03 17:00:00|125035.5|124835.5|125057|124857|125060.1|124860.1|125035.5|124835.5|37
1654275900000|2022-06-03 17:05:00|125056.5|124856.5|125057.6|124857.6|125058.5|124858.5|125025|124825|63
1654276200000|2022-06-03 17:10:00|125058.1|124858.1|125083.1|124883.1|125083.1|124883.1|125058.1|124858.1|5
1654276500000|2022-06-03 17:15:00|125078.1|124878.1|125140.1|124940.1|125140.1|124940.1|125076.1|124876.1|17
1654276800000|2022-06-03 17:20:00|125139.5|124939.5|125127.5|124927.5|125140.5|124940.5|125114.5|124914.5|43
1654277100000|2022-06-03 17:25:00|125128|124928|125127|124927|125128|124928|125127|124927|5
1654277400000|2022-06-03 17:30:00|125128|124928|125159|124959|125175.5|124975.5|125128|124928|55
1654277700000|2022-06-03 17:35:00|125159.5|124959.5|125146.5|124946.5|125159.5|124959.5|125136.9|124936.9|16
1654278000000|2022-06-03 17:40:00|125148.5|124948.5|125164|124964|125165|124965|125147.5|124947.5|12
1654278300000|2022-06-03 17:45:00|125164.5|124964.5|125172.1|124972.1|125172.1|124972.1|125164|124964|5
1654278600000|2022-06-03 17:50:00|125171.6|124971.6|125187.5|124987.5|125192|124992|125170.5|124970.5|41
1654278900000|2022-06-03 17:55:00|125188|124988|125189|124989|125189|124989|125185|124985|12
1654279200000|2022-06-03 18:00:00|125198.7|124998.7|125211|125011|125215.4|125015.4|125198.7|124998.7|19
1654279500000|2022-06-03 18:05:00|125211.5|125011.5|125219.2|125019.2|125219.2|125019.2|125210.5|125010.5|9
1654279800000|2022-06-03 18:10:00|125218.7|125018.7|125229.5|125029.5|125237.7|125037.7|125218.7|125018.7|28
1654280100000|2022-06-03 18:15:00|125230|125030|125193.2|124993.2|125232|125032|125192.5|124992.5|13
1654280400000|2022-06-03 18:20:00|125192.7|124992.7|125202|125002|125202|125002|125185.1|124985.1|30
1654280700000|2022-06-03 18:25:00|125202.5|125002.5|125199|124999|125202.5|125002.5|125197|124997|43
1654281000000|2022-06-03 18:30:00|125200|125000|125206.5|125006.5|125209|125009|125192|124992|22
1654281300000|2022-06-03 18:35:00|125207|125007|125206.7|125006.7|125208.7|125008.7|125202.5|125002.5|27
1654281600000|2022-06-03 18:40:00|125203|125003|125203|125003|125203|125003|125202.5|125002.5|11
1654281900000|2022-06-03 18:45:00|125202.5|125002.5|125217.1|125017.1|125217.1|125017.1|125202|125002|43
1654282200000|2022-06-03 18:50:00|125212|125012|125206.1|125006.1|125213.1|125013.1|125199.5|124999.5|19
1654282500000|2022-06-03 18:55:00|125206.2|125006.2|125206.7|125006.7|125222.9|125022.9|125206.2|125006.2|20
1654282800000|2022-06-03 19:00:00|125211|125011|125211|125011|125212.1|125012.1|125210.5|125010.5|15
1654283100000|2022-06-03 19:05:00|125211.5|125011.5|125211|125011|125211.6|125011.6|125211|125011|8
1654283400000|2022-06-03 19:10:00|125212|125012|125211|125011|125212.3|125012.3|125211|125011|16
1654283700000|2022-06-03 19:15:00|125207.3|125007.3|125227.5|125027.5|125227.5|125027.5|125207.3|125007.3|13
1654284000000|2022-06-03 19:20:00|125227|125027|125281.4|125081.4|125301.8|125101.8|125226.7|125026.7|35
1654284300000|2022-06-03 19:25:00|125272.5|125072.5|125277.9|125077.9|125309.4|125109.4|125257.7|125057.7|52
1654284600000|2022-06-03 19:30:00|125277.4|125077.4|125226.6|125026.6|125277.4|125077.4|125199.4|124999.4|21
1654285200000|2022-06-03 19:40:00|125229.1|125029.1|125172.5|124972.5|125229.1|125029.1|125172.5|124972.5|28
1654285500000|2022-06-03 19:45:00|125171.5|124971.5|125169|124969|125171.5|124971.5|125168.5|124968.5|11
1654285800000|2022-06-03 19:50:00|125169.5|124969.5|125170|124970|125171.5|124971.5|125168.5|124968.5|15
1654286100000|2022-06-03 19:55:00|125169|124969|125170|124970|125171.5|124971.5|125168.5|124968.5|11
1654470000000|2022-06-05 23:00:00|125318.5|124958.5|125318.5|124958.5|125318.5|124958.5|125318.5|124958.5|1
1654473900000|2022-06-06 00:05:00|125397|125037|125365.1|125005.1|125419|125059|125365.1|125005.1|73
1654474200000|2022-06-06 00:10:00|125380.1|125020.1|125368.6|125008.6|125396.6|125036.6|125342.1|124982.1|88
1654474500000|2022-06-06 00:15:00|125305|124945|125414.9|125193.1|125570.5|125210.5|125305|124945|171
1654474800000|2022-06-06 00:20:00|125419.9|125198.1|125482.1|125282.1|125556.9|125348|125396|125181.1|121
1654475100000|2022-06-06 00:25:00|125476.6|125276.6|125307|125107|125476.6|125276.6|125263.9|124946|54
1654475400000|2022-06-06 00:30:00|125306|125106|125326|125126|125332|125132|125306|125106|5
1654475700000|2022-06-06 00:35:00|125320.1|125120.1|125381|125181|125403|125203|125311.1|125111.1|31
1654476000000|2022-06-06 00:40:00|125382|125182|125336|125136|125400.5|125200.5|125312|125112|25
1654476300000|2022-06-06 00:45:00|125362|125162|125342.5|125142.5|125368.6|125168.6|125338|125138|24
1654476600000|2022-06-06 00:50:00|125314.1|125114.1|125298.5|125098.5|125314.1|125114.1|125297.5|125097.5|10
1654476900000|2022-06-06 00:55:00|125303.5|125103.5|125384.1|125184.1|125408|125208|125301.6|125101.6|36
1654477200000|2022-06-06 01:00:00|125384.5|125184.5|125384.5|125184.5|125403.6|125203.6|125384.5|125184.5|20
1654477500000|2022-06-06 01:05:00|125385.5|125185.5|125380.1|125180.1|125386.1|125186.1|125380.1|125180.1|6
1654477800000|2022-06-06 01:10:00|125381.1|125181.1|125382.1|125182.1|125382.1|125182.1|125380.1|125180.1|6
1654478100000|2022-06-06 01:15:00|125384.5|125184.5|125354.1|125154.1|125384.5|125184.5|125331.6|125131.6|19
1654478400000|2022-06-06 01:20:00|125351.6|125151.6|125296.5|125096.5|125352.1|125152.1|125271.3|125071.3|81
1654478700000|2022-06-06 01:25:00|125295.4|125095.4|125297.5|125097.5|125298.7|125098.7|125292.9|125092.9|46
1654479000000|2022-06-06 01:30:00|125303|125103|125453|125253|125455|125255|125252.5|125101.5|186
1654479300000|2022-06-06 01:35:00|125452.5|125252.5|125468.5|125268.5|125472.5|125272.5|125440.1|125240.1|73
1654479600000|2022-06-06 01:40:00|125468|125268|125463.5|125263.5|125468.5|125268.5|125459|125259|55
1654479900000|2022-06-06 01:45:00|125464|125264|125463.5|125263.5|125466|125266|125456|125256|27
1654480200000|2022-06-06 01:50:00|125463.9|125263.9|125461.1|125261.1|125463.9|125263.9|125461.1|125261.1|7
1654480500000|2022-06-06 01:55:00|125461.6|125261.6|125461.1|125261.1|125462.1|125262.1|125461.1|125261.1|6
1654480800000|2022-06-06 02:00:00|125460.1|125260.1|125460.6|125260.6|125461.1|125261.1|125459.6|125259.6|6
1654481100000|2022-06-06 02:05:00|125459.6|125259.6|125420|125220|125459.6|125259.6|125407.5|125207.5|35
1654481400000|2022-06-06 02:10:00|125422.1|125222.1|125416|125216|125422.1|125222.1|125415.1|125215.1|8
1654481700000|2022-06-06 02:15:00|125423.5|125223.5|125386|125186|125425.6|125225.6|125385.7|125185.7|44
1654482000000|2022-06-06 02:20:00|125386.5|125186.5|125392|125192|125393|125193|125385|125185|24
1654482300000|2022-06-06 02:25:00|125392.5|125192.5|125392.5|125192.5|125392.5|125192.5|125392.5|125192.5|1
1654482600000|2022-06-06 02:30:00|125393|125193|125386|125186|125395|125195|125385|125185|15
1654482900000|2022-06-06 02:35:00|125386.5|125186.5|125338.1|125138.1|125388.5|125214.7|125298.4|125121.1|52
1654483200000|2022-06-06 02:40:00|125339.6|125139.6|125349.1|125149.1|125349.1|125149.1|125335.1|125135.1|22
1654483800000|2022-06-06 02:50:00|125347.1|125147.1|125350.1|125150.1|125350.1|125150.1|125347.1|125147.1|3
1654484100000|2022-06-06 02:55:00|125348.6|125148.6|125348.6|125148.6|125348.6|125148.6|125348.6|125148.6|1
1654484400000|2022-06-06 03:00:00|125344.1|125144.1|125350.6|125150.6|125358.6|125158.6|125344.1|125144.1|28
1654484700000|2022-06-06 03:05:00|125350.1|125150.1|125357.6|125157.6|125377.6|125177.6|125348.1|125148.1|54
1654485000000|2022-06-06 03:10:00|125357.1|125157.1|125348.1|125148.1|125357.1|125157.1|125348.1|125148.1|60
1654485300000|2022-06-06 03:15:00|125350.6|125150.6|125316.1|125116.1|125350.6|125150.6|125312.1|125112.1|25
1654485600000|2022-06-06 03:20:00|125317.6|125117.6|125381.6|125181.6|125408.8|125208.8|125301.1|125101.1|86
1654485900000|2022-06-06 03:25:00|125385|125185|125447.8|125247.8|125460.3|125260.3|125385|125185|80
1654486200000|2022-06-06 03:30:00|125448.3|125248.3|125447.3|125247.3|125449.8|125249.8|125447.3|125247.3|10
1654486500000|2022-06-06 03:35:00|125447.8|125247.8|125450.6|125250.6|125450.6|125250.6|125446.1|125246.1|5
1654486800000|2022-06-06 03:40:00|125453.1|125253.1|125453.1|125253.1|125454.1|125254.1|125433.3|125233.3|20
1654487100000|2022-06-06 03:45:00|125457.6|125257.6|125464|125264|125464|125264|125452|125252|63
1654487400000|2022-06-06 03:50:00|125464.5|125264.5|125467.5|125267.5|125471.5|125271.5|125464.5|125264.5|21
1654487700000|2022-06-06 03:55:00|125468|125268|125468|125268|125468.5|125268.5|125466.5|125266.5|9
1654488000000|2022-06-06 04:00:00|125469|125269|125432.1|125232.1|125469.5|125269.5|125430.1|125230.1|48
1654488300000|2022-06-06 04:05:00|125428.1|125228.1|125447.6|125247.6|125449.6|125249.6|125428.1|125228.1|36
1654488600000|2022-06-06 04:10:00|125446.6|125246.6|125462.1|125262.1|125467.1|125267.1|125446.6|125246.6|16
1654488900000|2022-06-06 04:15:00|125461.6|125261.6|125420.6|125220.6|125461.6|125261.6|125420.6|125220.6|33
1654489200000|2022-06-06 04:20:00|125420.1|125220.1|125416.6|125216.6|125427.1|125227.1|125416.1|125216.1|18
1654489500000|2022-06-06 04:25:00|125417.1|125217.1|125408.6|125208.6|125417.6|125217.6|125408.6|125208.6|6
1654489800000|2022-06-06 04:30:00|125409.1|125209.1|125419.6|125219.6|125420.1|125220.1|125409.1|125209.1|12
1654490100000|2022-06-06 04:35:00|125419.1|125219.1|125417.6|125217.6|125419.1|125219.1|125417.6|125217.6|3
1654490400000|2022-06-06 04:40:00|125410.6|125210.6|125351.5|125151.5|125410.6|125210.6|125341.6|125141.6|35
1654490700000|2022-06-06 04:45:00|125351.6|125151.6|125334.6|125134.6|125352.6|125152.6|125304.1|125104.1|58
1654491000000|2022-06-06 04:50:00|125335|125135|125338.6|125138.6|125338.6|125138.6|125335|125135|2
1654491300000|2022-06-06 04:55:00|125337.6|125137.6|125352.6|125152.6|125353.6|125153.6|125335.1|125135.1|14
1654491600000|2022-06-06 05:00:00|125354.6|125154.6|125359.6|125159.6|125359.6|125159.6|125331.2|125131.2|24
1654491900000|2022-06-06 05:05:00|125363.1|125163.1|125333.1|125133.1|125363.1|125163.1|125331|125131|24
1654492200000|2022-06-06 05:10:00|125332.6|125132.6|125335.6|125135.6|125335.6|125135.6|125330.3|125130.3|7
1654492500000|2022-06-06 05:15:00|125336.1|125136.1|125347.1|125147.1|125347.1|125147.1|125331.6|125131.6|14
1654492800000|2022-06-06 05:20:00|125363.1|125163.1|125379.6|125179.6|125381.6|125181.6|125363.1|125163.1|40
1654493100000|2022-06-06 05:25:00|125365|125165|125379|125179|125430.1|125230.1|125365|125165|47
1654493400000|2022-06-06 05:30:00|125378.5|125178.5|125379|125179|125380|125180|125378.5|125178.5|10
1654493700000|2022-06-06 05:35:00|125376.5|125176.5|125379|125179|125379|125229.5|125324.5|125164|9
1654494000000|2022-06-06 05:40:00|125383.5|125183.5|125398|125198|125398.5|125243|125343|125183.5|31
1654494300000|2022-06-06 05:45:00|125398.5|125198.5|125399|125199|125399.5|125199.5|125398.5|125198.5|12
1654494600000|2022-06-06 05:50:00|125398.5|125198.5|125410.5|125210.5|125422.4|125222.4|125398.5|125198.5|45
1654494900000|2022-06-06 05:55:00|125360|125260|125356.5|125256.5|125362.5|125262.5|125345.5|125245.5|27
1654495200000|2022-06-06 06:00:00|125356|125256|125369.5|125169.5|125405|125257|125347|125169.5|48
1654495500000|2022-06-06 06:05:00|125370|125170|125372.5|125172.5|125377.5|125177.5|125368.5|125168.5|109
1654495800000|2022-06-06 06:10:00|125374.5|125174.5|125367|125167|125385|125185|125366.5|125166.5|58
1654496100000|2022-06-06 06:15:00|125366.5|125166.5|125392.5|125192.5|125393.5|125193.5|125366.5|125166.5|52
1654496400000|2022-06-06 06:20:00|125392|125192|125425.5|125225.5|125427.5|125227.5|125390.5|125190.5|41
1654496700000|2022-06-06 06:25:00|125424|125224|125472|125272|125472.5|125272.5|125424|125224|23
1654497000000|2022-06-06 06:30:00|125471.5|125271.5|125430|125230|125472.5|125272.5|125412.8|125212.8|85
1654497300000|2022-06-06 06:35:00|125431|125231|125429|125229|125432.5|125232.5|125427.5|125227.5|22
1654497600000|2022-06-06 06:40:00|125428|125228|125387.5|125187.5|125428|125228|125387|125187|52
1654497900000|2022-06-06 06:45:00|125387|125187|125375.6|125175.6|125388.1|125188.1|125364.6|125164.6|81
1654498200000|2022-06-06 06:50:00|125376.1|125176.1|125374.6|125174.6|125376.1|125176.1|125373.1|125173.1|24
1654498500000|2022-06-06 06:55:00|125374.1|125174.1|125391.6|125191.6|125403.6|125203.6|125370.5|125170.5|53
1654498800000|2022-06-06 07:00:00|125392.1|125192.1|125369.6|125169.6|125392.1|125192.1|125333|125133|109
1654499100000|2022-06-06 07:05:00|125370.1|125170.1|125356.1|125156.1|125374.6|125174.6|125346|125146|39
1654499400000|2022-06-06 07:10:00|125353.6|125153.6|125360.1|125160.1|125364.1|125164.1|125353.6|125153.6|42
1654499700000|2022-06-06 07:15:00|125355.5|125155.5|125349.6|125149.6|125364.6|125164.6|125346.6|125146.6|33
1654500000000|2022-06-06 07:20:00|125350.1|125150.1|125346.1|125146.1|125362.1|125162.1|125336.1|125136.1|90
1654500300000|2022-06-06 07:25:00|125348.6|125148.6|125353.1|125153.1|125384.1|125184.1|125348.6|125148.6|40
1654500600000|2022-06-06 07:30:00|125353.5|125153.5|125362|125162|125363|125163|125353.1|125153.1|12
1654500900000|2022-06-06 07:35:00|125360.6|125160.6|125366|125166|125366|125166|125360.1|125160.1|12
1654501200000|2022-06-06 07:40:00|125365.5|125165.5|125359|125159|125365.5|125165.5|125358|125158|22
1654501500000|2022-06-06 07:45:00|125358.5|125158.5|125362|125162|125362|125162|125358.5|125158.5|9
1654501800000|2022-06-06 07:50:00|125361.5|125161.5|125244.5|125044.5|125364.4|125164.4|125236.5|125036.5|160
1654502100000|2022-06-06 07:55:00|125244|125044|125237.5|125037.5|125252.3|125052.3|125224.1|125024.1|140
1654502400000|2022-06-06 08:00:00|125238|125038|125175|124975|125238.5|125068.9|125168.9|124975|126
1654502700000|2022-06-06 08:05:00|125172.5|124972.5|125125.5|124925.5|125172.5|124972.5|125123.4|124923.4|99
1654503000000|2022-06-06 08:10:00|125125|124925|125009.6|124809.6|125128.5|124928.5|125009.6|124809.6|209
1654503300000|2022-06-06 08:15:00|125010.1|124810.1|125028.5|124828.5|125029.5|124829.5|124992.6|124792.6|119
1654503600000|2022-06-06 08:20:00|125029|124829|125036.6|124836.6|125037.1|124837.1|125022.1|124822.1|46
1654503900000|2022-06-06 08:25:00|125038.6|124838.6|125019.5|124819.5|125052.1|124852.1|125019.5|124819.5|71
1654504200000|2022-06-06 08:30:00|125018.9|124818.9|125077.5|124877.5|125077.5|124877.5|125017.4|124817.4|72
1654504500000|2022-06-06 08:35:00|125078|124878|125079|124879|125079|124879|125078|124878|9
1654504800000|2022-06-06 08:40:00|125079.5|124879.5|125057.5|124857.5|125081.9|124881.9|125057.5|124857.5|66
1654505100000|2022-06-06 08:45:00|125057|124857|125083.3|124883.3|125085.3|124885.3|125056.5|124856.5|55
1654505400000|2022-06-06 08:50:00|125082.8|124882.8|125074.6|124874.6|125084.8|124928.9|125025.8|124874.3|73
1654505700000|2022-06-06 08:55:00|125075.1|124875.1|125080.6|124880.6|125089.1|124889.1|125075.1|124875.1|52
1654506000000|2022-06-06 09:00:00|125081.6|124881.6|125076.6|124876.6|125084.1|124884.1|125074.6|124874.6|40
1654506300000|2022-06-06 09:05:00|125080.6|124880.6|125082.3|124882.3|125087.6|124926.4|125026.4|124865.6|37
1654506600000|2022-06-06 09:10:00|125082.8|124882.8|125031.1|124931.1|125083.3|124933.1|125027.1|124875.1|27
1654506900000|2022-06-06 09:15:00|125030.4|124930.4|125031.9|124931.9|125039.1|124939.1|125026.9|124926.9|24
1654507200000|2022-06-06 09:20:00|125032.1|124932.1|125054.7|124854.7|125081.1|124932.1|125032.1|124843.9|237
1654507500000|2022-06-06 09:25:00|125052.4|124852.4|125046.9|124846.9|125054.7|124854.7|125045.7|124845.7|58
1654507800000|2022-06-06 09:30:00|125035.5|124835.5|125022.7|124822.7|125040.4|124840.4|125022.4|124822.4|162
1654508100000|2022-06-06 09:35:00|125022.4|124822.4|125023.9|124823.9|125029.5|124829.5|125020.7|124820.7|82
1654508400000|2022-06-06 09:40:00|125023.7|124823.7|125027.6|124827.6|125029.9|124829.9|125020.7|124820.7|27
1654508700000|2022-06-06 09:45:00|125030|124830|125035.1|124835.1|125035.1|124835.1|125027.1|124827.1|29
1654509000000|2022-06-06 09:50:00|125035.6|124835.6|125080.6|124880.6|125121.7|124921.7|125035.6|124835.6|96
1654509300000|2022-06-06 09:55:00|125081.1|124881.1|125012|124812|125081.1|124914.3|125012|124812|58
1654509600000|2022-06-06 10:00:00|125011.5|124811.5|124964.3|124764.3|125012|124862|124921.3|124764.3|75
1654509900000|2022-06-06 10:05:00|124964.1|124764.1|125035.5|124835.5|125035.5|124835.5|124962.3|124762.3|55
1654510200000|2022-06-06 10:10:00|125043.1|124843.1|125057.1|124857.1|125057.1|124857.1|125043.1|124843.1|2
1654510500000|2022-06-06 10:15:00|125056.5|124856.5|125069.5|124869.5|125069.5|124869.5|125041.3|124841.3|23
1654510800000|2022-06-06 10:20:00|125069.1|124869.1|125042.9|124842.9|125069.1|124869.1|125034.8|124834.8|48
1654511100000|2022-06-06 10:25:00|125042.1|124842.1|125041.8|124841.8|125048|124848|125040.6|124840.6|13
1654511400000|2022-06-06 10:30:00|125041.3|124841.3|125047.6|124847.6|125048.5|124848.5|125040.1|124840.1|18
1654511700000|2022-06-06 10:35:00|125048.1|124848.1|125054.8|124854.8|125054.8|124854.8|125048.1|124848.1|7
1654512000000|2022-06-06 10:40:00|125055.1|124855.1|125172.9|124972.9|125177.9|124977.9|125055.1|124855.1|232
1654512300000|2022-06-06 10:45:00|125169.9|124969.9|125177|124933.5|125184|124977.7|125169.9|124929.5|29
1654512600000|2022-06-06 10:50:00|125167|124960.7|125330.9|124970.9|125330.9|124970.9|125167|124928.7|73
1654512900000|2022-06-06 10:55:00|125331.4|124971.4|125312.1|124952.1|125331.9|124971.9|125308.1|124948.1|18
1654513200000|2022-06-06 11:00:00|125327.1|124967.1|125311.1|124951.1|125327.1|124967.1|125308.1|124948.1|3
1654513500000|2022-06-06 11:05:00|125111.3|124908.7|125097.9|124897.9|125111.3|124908.7|125062.9|124862.9|25
1654513800000|2022-06-06 11:10:00|125092.7|124892.7|125110.5|124910.5|125110.5|124910.5|125082.9|124882.9|24
1654514100000|2022-06-06 11:15:00|125142.9|124942.9|125130.1|124930.1|125142.9|124942.9|125128.9|124928.9|9
1654514400000|2022-06-06 11:20:00|125129.4|124929.4|125098.5|124898.5|125130.1|124930.1|125098.5|124898.5|55
1654514700000|2022-06-06 11:25:00|125093.5|124893.5|125089.1|124889.1|125093.5|124893.5|125088.1|124888.1|10
1654515000000|2022-06-06 11:30:00|125089.6|124889.6|125089.6|124889.6|125089.6|124889.6|125089.6|124889.6|1
1654515300000|2022-06-06 11:35:00|125088.6|124888.6|125089.6|124889.6|125089.6|124889.6|125088.6|124888.6|2
1654515600000|2022-06-06 11:40:00|125088.6|124888.6|125108.7|124908.7|125108.7|124908.7|125087.5|124887.5|34
1654515900000|2022-06-06 11:45:00|125121.5|124921.5|125145|124945|125154.4|124954.4|125121.5|124921.5|88
1654516200000|2022-06-06 11:50:00|125144.5|124944.5|125142.5|124942.5|125144.5|124944.5|125142.5|124942.5|4
1654516500000|2022-06-06 11:55:00|125142|124942|125134.7|124934.7|125142.5|124942.5|125134.6|124934.6|10
1654516800000|2022-06-06 12:00:00|125134.6|124934.6|125138.3|124938.3|125144.4|124944.4|125097.5|124897.5|63
1654517100000|2022-06-06 12:05:00|125138.8|124938.8|125154.1|124954.1|125154.1|124954.1|125138.8|124938.8|16
1654517400000|2022-06-06 12:10:00|125142.1|124942.1|125117.1|124917.1|125142.1|124942.1|125104.5|124904.5|41
1654517700000|2022-06-06 12:15:00|125132|124932|125107|124907|125134.9|124934.9|125084.1|124884.1|27
1654518000000|2022-06-06 12:20:00|125110.6|124910.6|125110.1|124910.1|125110.6|124910.6|125106.7|124906.7|4
1654518300000|2022-06-06 12:25:00|125105.7|124905.7|125107|124907|125119.6|124919.6|125105.7|124905.7|19
1654519200000|2022-06-06 12:40:00|125091.4|124991.4|125127|124927|125160.1|124991.4|125091.4|124918.7|24
1654519500000|2022-06-06 12:45:00|125131.6|124931.6|125127|124927|125131.6|124931.6|125127|124927|2
1654520400000|2022-06-06 13:00:00|125127.1|124927.1|125120.4|124920.4|125127.1|124927.1|125118.5|124918.5|7
1654520700000|2022-06-06 13:05:00|125121.4|124921.4|125121.4|124921.4|125121.9|124921.9|125120.4|124920.4|14
1654521000000|2022-06-06 13:10:00|125121.9|124921.9|125121.4|124921.4|125122.4|124922.4|125121.4|124921.4|11
1654521300000|2022-06-06 13:15:00|125119|124919|125098.5|124898.5|125119|124919|125095|124895|36
1654521600000|2022-06-06 13:20:00|125099|124899|125140|124940|125143.9|124943.9|125099|124899|46
1654521900000|2022-06-06 13:25:00|125139.5|124939.5|125150|124950|125151|124951|125139.5|124939.5|14
1654522200000|2022-06-06 13:30:00|125153|124953|125138|124938|125156.5|124956.5|125138|124938|40
1654522500000|2022-06-06 13:35:00|125137.5|124937.5|125138.3|124938.3|125145.3|124945.3|125135.6|124935.6|262
1654522800000|2022-06-06 13:40:00|125139.3|124939.3|125140|124940|125149.6|124949.6|125135|124935|147
1654523100000|2022-06-06 13:45:00|125141|124941|125140.5|124940.5|125150.1|124950.1|125138.5|124938.5|32
1654523400000|2022-06-06 13:50:00|125142.5|124942.5|125143.8|124943.8|125152.3|124952.3|125142.5|124942.5|27
1654523700000|2022-06-06 13:55:00|125144.1|124944.1|125151.3|124951.3|125157.6|124957.6|125142.5|124942.5|48
1654524000000|2022-06-06 14:00:00|125153.8|124953.8|125130|124930|125171.3|124971.3|125130|124930|77
1654524300000|2022-06-06 14:05:00|125128.5|124928.5|125089|124889|125128.5|124928.5|125088.5|124888.5|34
1654524600000|2022-06-06 14:10:00|125089.5|124889.5|125124.3|124924.3|125124.8|124939|125039|124859|50
1654524900000|2022-06-06 14:15:00|125124.2|124924.2|125178|124978|125178|124978|125110.5|124910.5|58
1654525200000|2022-06-06 14:20:00|125177.5|124977.5|125275.5|125075.5|125354.4|125154.4|125177.5|124977.5|111
1654525500000|2022-06-06 14:25:00|125274|125074|125243.4|125043.4|125274|125074|125240|125040|135
1654525800000|2022-06-06 14:30:00|125244.4|125044.4|125232.1|125032.1|125244.4|125044.4|125227.1|125027.1|7
1654526100000|2022-06-06 14:35:00|125232.6|125032.6|125280.4|125080.4|125335.7|125135.7|125232.6|125032.6|112
1654526400000|2022-06-06 14:40:00|125279.9|125079.9|125301.2|125101.2|125334.5|125134.5|125267.8|125067.8|119
1654526700000|2022-06-06 14:45:00|125300.7|125100.7|125241.1|125041.1|125300.7|125100.7|125240.5|125040.5|66
1654527000000|2022-06-06 14:50:00|125241.6|125041.6|125213|125013|125245.5|125045.5|125209.6|125009.6|37
1654527300000|2022-06-06 14:55:00|125210.5|125010.5|125231.5|125031.5|125234.1|125034.1|125210.5|125010.5|8
1654527600000|2022-06-06 15:00:00|125231.4|125031.4|125220|125020|125231.4|125031.4|125208.5|125008.5|24
1654527900000|2022-06-06 15:05:00|125229.1|125029.1|125324.4|125124.4|125332|125132|125229.1|125029.1|32
1654528200000|2022-06-06 15:10:00|125309.6|125109.6|125318.4|125118.4|125324.5|125124.5|125309.5|125109.5|11
1654528500000|2022-06-06 15:15:00|125335.1|125135.1|125455.5|125255.5|125462.6|125262.6|125335.1|125135.1|61
1654528800000|2022-06-06 15:20:00|125456|125256|125448.4|125248.4|125457.5|125257.5|125444.6|125244.6|7
1654529100000|2022-06-06 15:25:00|125449.4|125249.4|125489|125289|125490.3|125290.3|125449.4|125249.4|31
1654529400000|2022-06-06 15:30:00|125490.5|125290.5|125478.5|125278.5|125499.8|125299.8|125478.5|125278.5|40
1654529700000|2022-06-06 15:35:00|125478|125278|125466|125266|125479.3|125279.3|125465|125265|25
1654530000000|2022-06-06 15:40:00|125466.5|125266.5|125401.8|125201.8|125477.5|125277.5|125370.4|125170.4|122
1654530300000|2022-06-06 15:45:00|125400.3|125200.3|125369.7|125169.7|125400.3|125200.3|125337.9|125137.9|58
1654530600000|2022-06-06 15:50:00|125371.2|125171.2|125371.2|125171.2|125372|125172|125368.5|125168.5|12
1654530900000|2022-06-06 15:55:00|125369.3|125169.3|125370|125170|125370.5|125170.5|125369|125169|11
1654531200000|2022-06-06 16:00:00|125375.5|125175.5|125444.1|125244.1|125444.1|125244.1|125375.5|125175.5|57
1654531500000|2022-06-06 16:05:00|125444.6|125244.6|125418.7|125218.7|125446.4|125246.4|125418.7|125218.7|33
1654531800000|2022-06-06 16:10:00|125418.2|125218.2|125418.2|125218.2|125421.5|125221.5|125417.7|125217.7|10
1654532100000|2022-06-06 16:15:00|125435.5|125235.5|125442|125242|125446|125246|125420.7|125220.7|53
1654532400000|2022-06-06 16:20:00|125441.4|125241.4|125438.4|125238.4|125441.4|125241.4|125438.4|125238.4|5
1654532700000|2022-06-06 16:25:00|125438|125238|125437.4|125237.4|125438|125238|125437.4|125237.4|2
1654533000000|2022-06-06 16:30:00|125437.5|125237.5|125474.1|125274.1|125510.9|125310.9|125437.5|125237.5|31
1654533300000|2022-06-06 16:35:00|125473.6|125273.6|125471.6|125271.6|125473.6|125273.6|125444|125244|33
1654533600000|2022-06-06 16:40:00|125472.1|125272.1|125478.9|125278.9|125480.8|125280.8|125468.6|125268.6|26
1654533900000|2022-06-06 16:45:00|125479.4|125279.4|125439.3|125239.3|125481.5|125281.5|125435.8|125235.8|50
1654534200000|2022-06-06 16:50:00|125438.8|125238.8|125439.3|125239.3|125439.3|125239.3|125437.8|125237.8|6
1654534500000|2022-06-06 16:55:00|125438.8|125238.8|125437.6|125237.6|125442|125242|125436.6|125236.6|7
1654534800000|2022-06-06 17:00:00|125437.1|125237.1|125438.6|125238.6|125438.6|125238.6|125436.1|125236.1|7
1654535100000|2022-06-06 17:05:00|125438.1|125238.1|125443.1|125243.1|125443.1|125243.1|125438.1|125238.1|11
1654535700000|2022-06-06 17:15:00|125444.5|125244.5|125443.3|125243.3|125444.5|125244.5|125437.4|125237.4|14
1654536300000|2022-06-06 17:25:00|125442.3|125242.3|125439|125239|125442.3|125242.3|125437.4|125237.4|8
1654536600000|2022-06-06 17:30:00|125439.5|125239.5|125439|125239|125439.5|125239.5|125439|125239|2
1654537200000|2022-06-06 17:40:00|125437|125237|125414.5|125214.5|125437|125237|125414|125214|37
1654537500000|2022-06-06 17:45:00|125413.5|125213.5|125337.6|125137.6|125414|125238|125334.4|125134.4|107
1654537800000|2022-06-06 17:50:00|125334.4|125134.4|125353|125153|125358.1|125158.1|125334.2|125134.2|55
1654538100000|2022-06-06 17:55:00|125353.5|125153.5|125354|125154|125354|125154|125353|125153|4
1654538400000|2022-06-06 18:00:00|125353.5|125153.5|125462.5|125262.5|125466|125266|125353.4|125153.4|43
1654538700000|2022-06-06 18:05:00|125463|125263|125459.1|125259.1|125464|125264|125459.1|125259.1|5
1654539000000|2022-06-06 18:10:00|125459.5|125259.5|125459.3|125259.3|125482.3|125282.3|125454.3|125254.3|36
1654539300000|2022-06-06 18:15:00|125458.8|125258.8|125448.3|125248.3|125458.8|125258.8|125448.3|125248.3|19
1654539600000|2022-06-06 18:20:00|125447.3|125247.3|125460.1|125260.1|125460.1|125260.1|125446.6|125246.6|13
1654539900000|2022-06-06 18:25:00|125460.6|125260.6|125471.8|125271.8|125474.3|125274.3|125460.6|125260.6|35
1654540200000|2022-06-06 18:30:00|125471.3|125271.3|125476.3|125276.3|125476.8|125276.8|125471.3|125271.3|25
1654540500000|2022-06-06 18:35:00|125476.6|125276.6|125480.1|125280.1|125480.1|125280.1|125476.6|125276.6|7
1654540800000|2022-06-06 18:40:00|125480.6|125280.6|125480|125280|125480.6|125280.6|125480|125280|2
1654541100000|2022-06-06 18:45:00|125480.1|125280.1|125493|125293|125494.3|125294.3|125480.1|125280.1|22
1654541400000|2022-06-06 18:50:00|125492.5|125292.5|125496.5|125296.5|125498.5|125298.5|125492.5|125292.5|21
1654541700000|2022-06-06 18:55:00|125497|125297|125494|125294|125497|125297|125493.5|125293.5|4
1654556400000|2022-06-06 23:00:00|125578.5|125218.5|125578.5|125218.5|125578.5|125218.5|125578.5|125218.5|1
1654560000000|2022-06-07 00:00:00|125535.9|125312|125554|125354|125554.5|125354.5|125507|125307|182
1654560300000|2022-06-07 00:05:00|125557.5|125357.5|125513|125413|125572.5|125423|125439.9|125288.5|299
1654560600000|2022-06-07 00:10:00|125512.5|125412.5|125529.2|125429.2|125601.2|125453.7|125492.6|125384.5|443
1654560900000|2022-06-07 00:15:00|125530.7|125430.7|125563.4|125463.4|125573.2|125473.2|125510.9|125410.9|368
1654561200000|2022-06-07 00:20:00|125563.7|125463.7|125624.2|125524.2|125627.7|125527.7|125563.7|125463.7|429
1654561500000|2022-06-07 00:25:00|125626.9|125526.9|125679.2|125579.2|125681.4|125581.4|125607|125507|423
1654561800000|2022-06-07 00:30:00|125679.7|125579.7|125706.5|125606.5|125715.5|125615.5|125644.5|125544.5|408
1654562100000|2022-06-07 00:35:00|125703|125603|125623.6|125523.6|125703|125603|125613.1|125513.1|380
1654562400000|2022-06-07 00:40:00|125616.3|125516.3|125676.9|125576.9|125676.9|125576.9|125612.3|125512.3|316
1654562700000|2022-06-07 00:45:00|125677|125577|125612.2|125512.2|125698.9|125598.9|125594|125494|425
1654563000000|2022-06-07 00:50:00|125611.9|125511.9|125637.5|125537.5|125684.5|125584.5|125606.8|125506.8|397
1654563300000|2022-06-07 00:55:00|125637.1|125537.1|125646|125546|125675|125575|125635|125535|241
1654563600000|2022-06-07 01:00:00|125648|125548|125652.4|125552.4|125659.5|125559.5|125629|125529|239
1654563900000|2022-06-07 01:05:00|125653.1|125553.1|125641.2|125541.2|125658.6|125558.6|125613.9|125513.9|291
1654564200000|2022-06-07 01:10:00|125641.3|125541.3|125680.1|125580.1|125680.7|125580.7|125640.7|125540.7|245
1654564500000|2022-06-07 01:15:00|125680.6|125580.6|125684.9|125584.9|125720.8|125620.8|125669.1|125569.1|469
1654564800000|2022-06-07 01:20:00|125687.5|125587.5|125716|125616|125724.5|125624.5|125679|125579|298
1654565100000|2022-06-07 01:25:00|125716.5|125616.5|125729.9|125629.9|125752.5|125652.5|125709.1|125609.1|374
1654565400000|2022-06-07 01:30:00|125728.4|125628.4|125707|125607|125730.9|125630.9|125678|125578|399
1654565700000|2022-06-07 01:35:00|125705.4|125605.4|125656.7|125556.7|125710.7|125610.7|125625.8|125525.8|276
1654566000000|2022-06-07 01:40:00|125657.2|125557.2|125636.6|125536.6|125678.5|125578.5|125629.2|125529.2|253
1654566300000|2022-06-07 01:45:00|125637.1|125537.1|125654.6|125554.6|125669.6|125569.6|125632.7|125532.7|312
1654566600000|2022-06-07 01:50:00|125655.1|125555.1|125620.6|125520.6|125669.3|125569.3|125609.5|125509.5|247
1654566900000|2022-06-07 01:55:00|125621.6|125521.6|125630.8|125530.8|125634.1|125534.1|125599.5|125499.5|246
1654567200000|2022-06-07 02:00:00|125626.5|125526.5|125695.6|125595.6|125699.6|125599.6|125614.3|125514.3|318
1654567500000|2022-06-07 02:05:00|125691.1|125591.1|125695.6|125595.6|125695.6|125595.6|125662.5|125562.5|221
1654567800000|2022-06-07 02:10:00|125694.6|125594.6|125697|125597|125713.1|125613.1|125679.8|125579.8|188
1654568100000|2022-06-07 02:15:00|125694.4|125594.4|125679.2|125579.2|125696.5|125596.5|125666.5|125566.5|189
1654568400000|2022-06-07 02:20:00|125678.7|125578.7|125646|125546|125678.7|125578.7|125626|125526|212
1654568700000|2022-06-07 02:25:00|125650|125550|125645|125545|125666.5|125566.5|125634.4|125534.4|259
1654569000000|2022-06-07 02:30:00|125645.2|125545.2|125683.9|125583.9|125693|125593|125643|125543|214
1654569300000|2022-06-07 02:35:00|125679.5|125579.5|125725|125625|125730.5|125630.5|125676.4|125576.4|237
1654569600000|2022-06-07 02:40:00|125724.4|125624.4|125749.1|125649.1|125766.8|125666.8|125723|125623|154
1654569900000|2022-06-07 02:45:00|125749.5|125649.5|125744.3|125644.3|125784.4|125684.4|125736.8|125636.8|298
1654570200000|2022-06-07 02:50:00|125743.8|125643.8|125728.1|125628.1|125746.1|125646.1|125725.1|125625.1|132
1654570500000|2022-06-07 02:55:00|125726.5|125626.5|125688.6|125588.6|125751.1|125651.1|125683.5|125583.5|188
1654570800000|2022-06-07 03:00:00|125688.5|125588.5|125715.1|125615.1|125716.8|125616.8|125688|125588|109
1654571100000|2022-06-07 03:05:00|125716.1|125616.1|125673.1|125573.1|125716.1|125616.1|125673.1|125573.1|112
1654571400000|2022-06-07 03:10:00|125684|125584|125654.6|125554.6|125689.5|125589.5|125642|125542|115
1654571700000|2022-06-07 03:15:00|125655.1|125555.1|125654.4|125554.4|125674.4|125574.4|125636|125536|237
1654572000000|2022-06-07 03:20:00|125652.1|125552.1|125662.7|125562.7|125669.4|125569.4|125647|125547|138
1654572300000|2022-06-07 03:25:00|125663.2|125563.2|125674.5|125574.5|125675.7|125575.7|125658.7|125558.7|214
1654572600000|2022-06-07 03:30:00|125675.7|125575.7|125715.1|125615.1|125745.1|125645.1|125664.5|125564.5|217
1654572900000|2022-06-07 03:35:00|125714.5|125614.5|125671.8|125571.8|125716.5|125616.5|125660.3|125560.3|224
1654573200000|2022-06-07 03:40:00|125672.3|125572.3|125680.7|125580.7|125692.7|125592.7|125659.3|125559.3|206
1654573500000|2022-06-07 03:45:00|125679.7|125579.7|125662.2|125562.2|125680.7|125580.7|125649.2|125549.2|135
1654573800000|2022-06-07 03:50:00|125662.4|125562.4|125683.7|125583.7|125685.7|125585.7|125652.4|125552.4|101
1654574100000|2022-06-07 03:55:00|125682|125582|125699|125599|125702.5|125602.5|125679.1|125579.1|132
1654574400000|2022-06-07 04:00:00|125700.4|125600.4|125711.5|125611.5|125728.5|125628.5|125700.4|125600.4|144
1654574700000|2022-06-07 04:05:00|125712|125612|125713.2|125613.2|125726|125626|125702.5|125602.5|152
1654575000000|2022-06-07 04:10:00|125716|125616|125701.5|125601.5|125716|125616|125691|125591|117
1654575300000|2022-06-07 04:15:00|125701.9|125601.9|125712.5|125612.5|125724.3|125624.3|125701|125601|100
1654575600000|2022-06-07 04:20:00|125713.1|125613.1|125652.1|125552.1|125718.5|125618.5|125641.5|125541.5|136
1654575900000|2022-06-07 04:25:00|125651.8|125551.8|125675|125575|125685|125585|125641.6|125541.6|131
1654576200000|2022-06-07 04:30:00|125676.5|125576.5|125682.5|125582.5|125685.1|125585.1|125566|125466|701
1654576500000|2022-06-07 04:35:00|125683.1|125583.1|125760.2|125660.2|125785.6|125685.6|125676.1|125576.1|369
1654576800000|2022-06-07 04:40:00|125759.3|125659.3|125757.5|125657.5|125780|125680|125729.1|125629.1|369
1654577100000|2022-06-07 04:45:00|125760|125660|125785.1|125685.1|125792.5|125692.5|125756.5|125656.5|399
1654577400000|2022-06-07 04:50:00|125782.3|125682.3|125777|125677|125793.5|125693.5|125772|125672|232
1654577700000|2022-06-07 04:55:00|125776|125676|125847.5|125747.5|125854.8|125754.8|125772|125672|228
1654578000000|2022-06-07 05:00:00|125846.5|125746.5|125817.5|125717.5|125872.5|125772.5|125794.7|125694.7|424
1654578300000|2022-06-07 05:05:00|125816.5|125716.5|125840.5|125740.5|125883.5|125783.5|125808.1|125708.1|496
1654578600000|2022-06-07 05:10:00|125841.5|125741.5|125900|125800|125932.5|125832.5|125841.5|125741.5|470
1654578900000|2022-06-07 05:15:00|125899.5|125799.5|125881.4|125781.4|125920.3|125820.3|125876|125776|392
1654579200000|2022-06-07 05:20:00|125881|125781|125901.8|125801.8|125911.5|125811.5|125868|125768|323
1654579500000|2022-06-07 05:25:00|125902|125802|125908|125808|125947.8|125847.8|125898|125798|375
1654579800000|2022-06-07 05:30:00|125907.3|125807.3|125917.4|125817.4|125938.9|125838.9|125898.5|125798.5|378
1654580100000|2022-06-07 05:35:00|125916.9|125816.9|125947|125847|125972.5|125872.5|125908|125808|302
1654580400000|2022-06-07 05:40:00|125946.5|125846.5|125975.5|125875.5|125976.5|125876.5|125908|125808|351
1654580700000|2022-06-07 05:45:00|125973|125873|125948.4|125848.4|125986|125886|125932.3|125832.3|271
1654581000000|2022-06-07 05:50:00|125950.7|125850.7|126012|125912|126016|125916|125948|125848|263
1654581300000|2022-06-07 05:55:00|126011.5|125911.5|126028.5|125928.5|126040.5|125940.5|125942.6|125842.6|355
1654581600000|2022-06-07 06:00:00|126027.5|125927.5|125909.5|125809.5|126027.5|125927.5|125874.5|125774.5|588
1654581900000|2022-06-07 06:05:00|125907.4|125807.4|125898.6|125798.6|125936|125836|125878.9|125778.9|357
1654582200000|2022-06-07 06:10:00|125901.5|125801.5|125929|125829|125951.3|125851.3|125887.5|125787.5|346
1654582500000|2022-06-07 06:15:00|125926.9|125826.9|125958.6|125858.6|125961|125861|125909.5|125809.5|235
1654582800000|2022-06-07 06:20:00|125957.6|125857.6|125937.5|125837.5|125957.6|125857.6|125884.5|125784.5|243
1654583100000|2022-06-07 06:25:00|125937|125837|125820.2|125720.2|125939|125839|125756.3|125656.3|352
1654583400000|2022-06-07 06:30:00|125816.4|125716.4|125888.4|125688.4|125905.2|125754.5|125751|125640|353
1654583700000|2022-06-07 06:35:00|125882.5|125682.5|125859|125659|125890|125728|125808.9|125654.5|109
1654584000000|2022-06-07 06:40:00|125858|125658|125826.5|125626.5|125859|125696|125779.5|125618|61
1654584300000|2022-06-07 06:45:00|125828|125628|125756|125656|125828|125682.3|125750|125612|47
1654584600000|2022-06-07 06:50:00|125755.5|125655.5|125780.1|125580.1|125790|125655.5|125708.1|125518|89
1654584900000|2022-06-07 06:55:00|125784.2|125584.2|125815.7|125615.7|125821.1|125663.6|125760.6|125584.2|21
1654585200000|2022-06-07 07:00:00|125821.2|125621.2|125786.5|125686.5|125835.4|125686.5|125770.1|125605.4|48
1654585500000|2022-06-07 07:05:00|125837|125637|125758.9|125658.9|125877.5|125729|125752.7|125608.9|91
1654585800000|2022-06-07 07:10:00|125753.2|125653.2|125788.5|125588.5|125802.3|125656.1|125731|125583.5|86
1654586100000|2022-06-07 07:15:00|125786.5|125586.5|125806|125606|125806|125606|125771|125571|26
1654586400000|2022-06-07 07:20:00|125810.4|125610.4|125775.4|125575.4|125810.4|125610.4|125775.4|125575.4|40
1654586700000|2022-06-07 07:25:00|125780.5|125580.5|125798|125598|125798|125658.7|125740|125580.5|21
1654587000000|2022-06-07 07:30:00|125799|125599|125719.5|125619.5|125801.6|125619.5|125719.5|125574|32
1654587300000|2022-06-07 07:35:00|125719|125619|125720|125620|125785|125620|125716|125570.5|22
1654587600000|2022-06-07 07:40:00|125716|125616|125799.4|125599.4|125804.9|125617.4|125714|125573.4|21
1654587900000|2022-06-07 07:45:00|125780.9|125580.9|125776.9|125576.9|125780.9|125580.9|125772.9|125572.9|9
1654588200000|2022-06-07 07:50:00|125785.9|125585.9|125711.5|125611.5|125785.9|125611.5|125706.9|125556.8|8
1654588500000|2022-06-07 07:55:00|125714.2|125614.2|125756.5|125556.5|125760.2|125615.2|125689.8|125540.5|55
1654588800000|2022-06-07 08:00:00|125762|125562|125716.5|125616.5|125762|125616.5|125715.5|125562|4
1654589100000|2022-06-07 08:05:00|125720|125620|125717|125617|125720|125620|125712.5|125612.5|13
1654589400000|2022-06-07 08:10:00|125717.5|125617.5|125610.2|125510.2|125722.7|125617.5|125603.5|125454.8|46
1654589700000|2022-06-07 08:15:00|125608.2|125508.2|125689.1|125489.1|125702.6|125527.5|125608.2|125438.6|41
1654590000000|2022-06-07 08:20:00|125694|125494|125695.1|125495.1|125703.5|125521.5|125621.5|125472.5|46
1654590300000|2022-06-07 08:25:00|125686|125486|125647.5|125547.5|125732.1|125562|125647.5|125463.1|72
1654590600000|2022-06-07 08:30:00|125702.2|125502.2|125701.4|125501.4|125706.6|125506.6|125691.1|125491.1|37
1654590900000|2022-06-07 08:35:00|125701.2|125501.2|125666.5|125466.5|125701.2|125501.2|125657.5|125457.5|31
1654591200000|2022-06-07 08:40:00|125664.5|125464.5|125676.2|125476.2|125715.1|125515.1|125660.5|125460.5|35
1654591500000|2022-06-07 08:45:00|125676.7|125476.7|125710.5|125510.5|125711.5|125511.5|125663.5|125463.5|24
1654591800000|2022-06-07 08:50:00|125716.1|125516.1|125749.5|125549.5|125776.1|125576.9|125676.9|125516.1|25
1654592100000|2022-06-07 08:55:00|125750.1|125550.1|125708.4|125508.4|125750.1|125550.1|125681.1|125481.1|43
1654592400000|2022-06-07 09:00:00|125707.9|125507.9|125776.5|125576.5|125779.1|125579.1|125692.5|125492.5|116
1654592700000|2022-06-07 09:05:00|125781.5|125581.5|125788.2|125588.2|125788.7|125588.7|125779.1|125579.1|16
1654593000000|2022-06-07 09:10:00|125787.7|125587.7|125810.7|125610.7|125836.1|125636.1|125787.7|125587.7|43
1654593300000|2022-06-07 09:15:00|125810.9|125610.9|125890.1|125690.1|125923.1|125723.1|125810.9|125610.9|35
1654593600000|2022-06-07 09:20:00|125892.5|125692.5|125839.5|125639.5|125895.5|125722.9|125819.9|125620.1|41
1654593900000|2022-06-07 09:25:00|125841.1|125641.1|125790.6|125690.6|125845.5|125701.1|125790.4|125639.5|21
1654594200000|2022-06-07 09:30:00|125790.1|125690.1|125811.3|125611.3|125834.3|125690.1|125779.6|125611.3|43
1654594500000|2022-06-07 09:35:00|125810.8|125610.8|125819.9|125619.9|125819.9|125619.9|125795.8|125595.8|113
1654594800000|2022-06-07 09:40:00|125820.4|125620.4|125779.7|125579.7|125830.2|125670.9|125736.4|125562.7|345
1654595100000|2022-06-07 09:45:00|125779.9|125579.9|125751.6|125651.6|125779.9|125653.9|125738.9|125579.9|63
1654595400000|2022-06-07 09:50:00|125752.1|125652.1|125754.9|125654.9|125754.9|125654.9|125748.9|125648.9|37
1654595700000|2022-06-07 09:55:00|125754.4|125654.4|125765.4|125665.4|125834.4|125695.2|125749.1|125634.4|44
1654596000000|2022-06-07 10:00:00|125764.9|125664.9|125814.9|125614.9|125818.9|125676.9|125764.4|125614.9|13
1654596300000|2022-06-07 10:05:00|125815.2|125615.2|125735.4|125635.4|125829.4|125665.9|125723.3|125601.4|67
1654596600000|2022-06-07 10:10:00|125733.9|125633.9|125730.1|125530.1|125739.5|125633.9|125652.3|125508.6|43
1654596900000|2022-06-07 10:15:00|125728.1|125528.1|125725.1|125525.1|125729.7|125529.7|125705.9|125505.9|41
1654597200000|2022-06-07 10:20:00|125711.2|125511.2|125771.9|125571.9|125782|125582|125711.2|125511.2|34
1654597500000|2022-06-07 10:25:00|125725.5|125525.5|125782.5|125582.5|125782.5|125582.5|125724.1|125524.1|17
1654597800000|2022-06-07 10:30:00|125785|125585|125772.1|125572.1|125790.5|125590.5|125640.6|125469.9|44
1654598100000|2022-06-07 10:35:00|125773.1|125573.1|125661.7|125461.7|125773.1|125573.1|125590.6|125446.7|85
1654598400000|2022-06-07 10:40:00|125661.2|125461.2|125655.7|125455.7|125661.2|125461.2|125655.7|125455.7|12
1654598700000|2022-06-07 10:45:00|125655.2|125455.2|125652.2|125452.2|125655.2|125455.2|125651.7|125451.7|5
1654599000000|2022-06-07 10:50:00|125651.2|125451.2|125672.4|125472.4|125674.9|125474.9|125651.2|125451.2|13
1654599300000|2022-06-07 10:55:00|125675.8|125475.8|125723.4|125523.4|125730.5|125530.5|125674.8|125474.8|55
1654599600000|2022-06-07 11:00:00|125732.5|125532.5|125750.3|125550.3|125780.1|125580.1|125725.5|125525.5|73
1654599900000|2022-06-07 11:05:00|125746.2|125546.2|125749.7|125549.7|125752.2|125552.2|125698.3|125498.3|61
1654600200000|2022-06-07 11:10:00|125749.2|125549.2|125750.4|125550.4|125757.7|125557.7|125698.4|125498.4|63
1654600500000|2022-06-07 11:15:00|125750.3|125550.3|125775.5|125575.5|125775.5|125575.5|125729.2|125529.2|36
1654600800000|2022-06-07 11:20:00|125775.4|125575.4|125771.7|125571.7|125775.5|125575.5|125771.6|125571.6|41
1654601100000|2022-06-07 11:25:00|125771.6|125571.6|125742.9|125542.9|125771.7|125571.7|125730.3|125530.3|25
1654601400000|2022-06-07 11:30:00|125742.4|125542.4|125719.3|125519.3|125742.4|125542.4|125719.3|125519.3|15
1654601700000|2022-06-07 11:35:00|125715.8|125515.8|125709.1|125609.1|125756.1|125609.1|125683.9|125509.9|80
1654602000000|2022-06-07 11:40:00|125709.6|125609.6|125757.5|125557.5|125773.8|125610.6|125673.1|125521|73
1654602300000|2022-06-07 11:45:00|125757.4|125557.4|125736.9|125536.9|125757.5|125587.9|125681.8|125534.1|41
1654602600000|2022-06-07 11:50:00|125733.4|125533.4|125724.5|125524.5|125733.4|125533.4|125724.5|125524.5|84
1654602900000|2022-06-07 11:55:00|125731.1|125531.1|125732.2|125532.2|125735.5|125535.5|125724.5|125524.5|221
1654603200000|2022-06-07 12:00:00|125728.4|125528.4|125729.6|125529.6|125735.2|125535.2|125728.4|125528.4|11
1654603500000|2022-06-07 12:05:00|125685.1|125585.1|125721.4|125621.4|125770.1|125624.4|125685.1|125562.1|22
1654603800000|2022-06-07 12:10:00|125721.9|125621.9|125805.5|125605.5|125808|125662|125721.9|125605.5|42
1654604100000|2022-06-07 12:15:00|125806|125606|125841.9|125641.9|125842.8|125642.8|125805|125605|106
1654604400000|2022-06-07 12:20:00|125842.4|125642.4|125837.6|125737.6|125889.2|125739.9|125813.6|125624.9|133
1654604700000|2022-06-07 12:25:00|125836.1|125736.1|125873|125673|125873|125736.1|125809.9|125673|39
1654605000000|2022-06-07 12:30:00|125872|125672|125817.4|125717.4|125872|125717.4|125815.9|125670|8
1654605300000|2022-06-07 12:35:00|125816.9|125716.9|125793.4|125593.4|125816.9|125716.9|125747.6|125591.6|39
1654605600000|2022-06-07 12:40:00|125793.1|125593.1|125741.1|125641.1|125798.8|125641.1|125736.3|125583.6|26
1654605900000|2022-06-07 12:45:00|125738.8|125638.8|125831.1|125631.1|125900.5|125700.5|125738.8|125631.1|76
1654606200000|2022-06-07 12:50:00|125832.1|125632.1|125876.1|125676.1|125876.1|125676.1|125821.1|125621.1|27
1654606500000|2022-06-07 12:55:00|125842.5|125642.5|125815.9|125615.9|125850.1|125650.1|125812.6|125612.6|46
1654606800000|2022-06-07 13:00:00|125816.1|125616.1|125889|125689|125893.8|125693.8|125816.1|125616.1|84
1654607100000|2022-06-07 13:05:00|125887.5|125687.5|125870.5|125670.5|125889|125689|125870.5|125670.5|28
1654607400000|2022-06-07 13:10:00|125871|125671|125907|125707|125907.5|125707.5|125869|125669|31
1654607700000|2022-06-07 13:15:00|125907.5|125707.5|125863|125663|125918.5|125772|125817|125656|84
1654608000000|2022-06-07 13:20:00|125863.5|125663.5|125830.5|125630.5|125863.5|125663.5|125806.1|125606.1|31
1654608300000|2022-06-07 13:25:00|125831|125631|125818.4|125618.4|125833.5|125633.5|125792.9|125592.9|55
1654608600000|2022-06-07 13:30:00|125818.8|125618.8|125778.1|125578.1|125830.7|125630.7|125773.9|125573.9|27
1654608900000|2022-06-07 13:35:00|125778|125578|125796.1|125596.1|125816.7|125616.7|125775.5|125575.5|59
1654609200000|2022-06-07 13:40:00|125796.6|125596.6|125733|125533|125797.6|125597.6|125707.5|125507.5|115
1654609500000|2022-06-07 13:45:00|125732|125532|125645.3|125445.3|125778.7|125578.7|125626|125426|86
1654609800000|2022-06-07 13:50:00|125645.2|125445.2|125651.1|125451.1|125701.4|125501.4|125602|125402|112
1654610100000|2022-06-07 13:55:00|125651.8|125451.8|125663.3|125463.3|125665.1|125465.1|125642.5|125442.5|40
1654610400000|2022-06-07 14:00:00|125662.8|125462.8|125659.5|125459.5|125666.8|125466.8|125657.5|125457.5|40
1654610700000|2022-06-07 14:05:00|125660.5|125460.5|125635.5|125435.5|125660.5|125460.5|125633.8|125433.8|157
1654611000000|2022-06-07 14:10:00|125635|125435|125665.4|125465.4|125717.9|125517.9|125633.5|125433.5|94
1654611300000|2022-06-07 14:15:00|125671|125471|125713.3|125513.3|125752|125552|125669|125469|85
1654611600000|2022-06-07 14:20:00|125715|125515|125712|125512|125718.5|125518.5|125687.5|125487.5|43
1654611900000|2022-06-07 14:25:00|125709|125509|125599.5|125399.5|125710.5|125510.5|125599.5|125399.5|86
1654612200000|2022-06-07 14:30:00|125600|125400|125528.5|125328.5|125601.5|125421|125452.5|125252.5|129
1654612500000|2022-06-07 14:35:00|125529|125329|125627.5|125427.5|125640.5|125440.5|125525|125325|89
1654612800000|2022-06-07 14:40:00|125630.4|125430.4|125541|125341|125634.4|125434.4|125526.1|125326.1|78
1654613100000|2022-06-07 14:45:00|125541.5|125341.5|125519.5|125319.5|125571.5|125371.5|125494|125294|90
1654613400000|2022-06-07 14:50:00|125520.4|125320.4|125530.4|125330.4|125531|125331|125507|125307|19
1654613700000|2022-06-07 14:55:00|125530.5|125330.5|125549.4|125349.4|125558.3|125358.3|125529.1|125329.1|19
1654614000000|2022-06-07 15:00:00|125550.7|125350.7|125551.5|125351.5|125568.5|125368.5|125537|125337|47
1654614300000|2022-06-07 15:05:00|125546|125346|125551.5|125351.5|125569.5|125369.5|125546|125346|42
1654614600000|2022-06-07 15:10:00|125552|125352|125558.5|125358.5|125571.5|125371.5|125548|125348|34
1654614900000|2022-06-07 15:15:00|125557.5|125357.5|125588.8|125388.8|125602.3|125417|125517|125353.5|48
1654615200000|2022-06-07 15:20:00|125589.3|125389.3|125577.5|125377.5|125589.3|125389.3|125554.5|125354.5|42
1654615500000|2022-06-07 15:25:00|125577|125377|125595|125395|125600.1|125400.1|125576.5|125376.5|45
1654615800000|2022-06-07 15:30:00|125595.5|125395.5|125622.8|125422.8|125629.2|125429.2|125594|125394|23
1654616100000|2022-06-07 15:35:00|125623.2|125423.2|125693.2|125493.2|125701.6|125501.6|125613.2|125413.2|25
1654616400000|2022-06-07 15:40:00|125691.8|125491.8|125687.2|125487.2|125691.8|125491.8|125654.2|125454.2|29
1654616700000|2022-06-07 15:45:00|125688.2|125488.2|125688.8|125488.8|125688.8|125488.8|125688.2|125488.2|4
1654617000000|2022-06-07 15:50:00|125683.8|125483.8|125674.3|125474.3|125683.8|125483.8|125674.3|125474.3|5
1654617300000|2022-06-07 15:55:00|125664.8|125464.8|125665.8|125465.8|125674.3|125474.3|125662.8|125462.8|10
1654617600000|2022-06-07 16:00:00|125663|125463|125656.4|125456.4|125665.8|125465.8|125656.4|125456.4|13
1654617900000|2022-06-07 16:05:00|125656.2|125456.2|125655.7|125455.7|125659.9|125459.9|125655.4|125455.4|361
1654618200000|2022-06-07 16:10:00|125656.7|125456.7|125650.9|125450.9|125659.7|125459.7|125648.4|125448.4|231
1654618500000|2022-06-07 16:15:00|125651.4|125451.4|125680|125480|125698.8|125498.8|125651.4|125451.4|42
1654618800000|2022-06-07 16:20:00|125679.8|125479.8|125683.8|125483.8|125684.2|125484.2|125679.8|125479.8|5
1654619100000|2022-06-07 16:25:00|125676.6|125476.6|125675.2|125475.2|125677.8|125477.8|125673.8|125473.8|15
1654619400000|2022-06-07 16:30:00|125676.4|125476.4|125641.3|125441.3|125676.4|125476.4|125629|125429|46
1654619700000|2022-06-07 16:35:00|125651.3|125451.3|125617.8|125417.8|125651.3|125451.3|125600.4|125400.4|11
1654620000000|2022-06-07 16:40:00|125615.8|125415.8|125646.8|125446.8|125646.8|125446.8|125603.2|125403.2|15
1654620300000|2022-06-07 16:45:00|125647.8|125447.8|125646.7|125446.7|125650.2|125450.2|125644.7|125444.7|12
1654620600000|2022-06-07 16:50:00|125647|125447|125649.5|125449.5|125653|125453|125627.8|125427.8|31
1654620900000|2022-06-07 16:55:00|125650|125450|125654.3|125454.3|125654.3|125454.3|125648.7|125448.7|9
1654621200000|2022-06-07 17:00:00|125652.8|125452.8|125656.8|125456.8|125656.8|125456.8|125652.8|125452.8|13
1654621500000|2022-06-07 17:05:00|125654.8|125454.8|125649|125449|125656.8|125456.8|125647.3|125447.3|15
1654621800000|2022-06-07 17:10:00|125654.3|125454.3|125649|125449|125654.3|125454.3|125648.3|125448.3|5
1654622100000|2022-06-07 17:15:00|125646.5|125446.5|125664.5|125464.5|125665.7|125465.7|125646.5|125446.5|21
1654622400000|2022-06-07 17:20:00|125665|125465|125631|125431|125665|125465|125630|125430|22
1654622700000|2022-06-07 17:25:00|125630.5|125430.5|125630|125430|125633.5|125433.5|125630|125430|17
1654623000000|2022-06-07 17:30:00|125631.5|125431.5|125647.5|125447.5|125650.5|125450.5|125631.5|125431.5|34
1654623300000|2022-06-07 17:35:00|125649|125449|125647.5|125447.5|125655.1|125455.1|125647.5|125447.5|12
1654623600000|2022-06-07 17:40:00|125650.5|125450.5|125646|125446|125650.5|125450.5|125644.5|125444.5|18
1654623900000|2022-06-07 17:45:00|125645.5|125445.5|125648.5|125448.5|125649.5|125449.5|125645.5|125445.5|9
1654624200000|2022-06-07 17:50:00|125647|125447|125639.7|125439.7|125647|125447|125636.7|125436.7|11
1654624500000|2022-06-07 17:55:00|125640|125440|125640.5|125440.5|125641.5|125441.5|125638|125438|29
1654624800000|2022-06-07 18:00:00|125641.5|125441.5|125646.5|125446.5|125647.5|125447.5|125639.5|125439.5|18
1654625100000|2022-06-07 18:05:00|125646|125446|125646.5|125446.5|125649.5|125449.5|125645|125445|9
1654625400000|2022-06-07 18:10:00|125646|125446|125652.5|125452.5|125670.5|125470.5|125645|125445|54
1654625700000|2022-06-07 18:15:00|125653|125453|125649.1|125449.1|125670|125470|125642.7|125442.7|53
1654626000000|2022-06-07 18:20:00|125649.6|125449.6|125650.1|125450.1|125650.1|125450.1|125649.6|125449.6|2
1654626600000|2022-06-07 18:30:00|125649.6|125449.6|125644.5|125444.5|125650.6|125450.6|125644.5|125444.5|18
1654626900000|2022-06-07 18:35:00|125645|125445|125573.5|125373.5|125645|125445|125573.5|125373.5|25
1654627200000|2022-06-07 18:40:00|125573|125373|125575.4|125375.4|125575.4|125375.4|125573|125373|11
1654627500000|2022-06-07 18:45:00|125575.9|125375.9|125576.4|125376.4|125576.4|125376.4|125575.9|125375.9|2
1654627800000|2022-06-07 18:50:00|125568|125368|125560|125360|125568|125368|125556.5|125356.5|40
1654628100000|2022-06-07 18:55:00|125574.2|125374.2|125568.5|125368.5|125575|125375|125564.9|125364.9|29
1654642800000|2022-06-07 23:00:00|125679|125319|125679|125319|125679|125319|125679|125319|1
1654646400000|2022-06-08 00:00:00|125555.4|125355.4|125601|125401|125627|125427|125527.1|125327.1|390
1654646700000|2022-06-08 00:05:00|125604.4|125404.4|125576|125376|125666|125466|125546.5|125346.5|397
1654647000000|2022-06-08 00:10:00|125575.5|125375.5|125469|125269|125594.4|125394.4|125469|125269|360
1654647300000|2022-06-08 00:15:00|125472|125272|125508|125408|125528.5|125410|125437|125268|340
1654647600000|2022-06-08 00:20:00|125509|125409|125579|125479|125598|125498|125502.5|125402.5|281
1654647900000|2022-06-08 00:25:00|125579.5|125479.5|125544|125444|125608.4|125508.4|125507.7|125407.7|310
1654648200000|2022-06-08 00:30:00|125544.5|125444.5|125550.2|125450.2|125556.2|125456.2|125484.5|125384.5|368
1654648500000|2022-06-08 00:35:00|125550.3|125450.3|125543.5|125443.5|125577.5|125477.5|125524.3|125424.3|327
1654648800000|2022-06-08 00:40:00|125545.3|125445.3|125566.5|125466.5|125584.3|125484.3|125530.3|125430.3|369
1654649100000|2022-06-08 00:45:00|125566.3|125466.3|125605.8|125505.8|125630.6|125530.6|125537|125437|306
1654649400000|2022-06-08 00:50:00|125604.8|125504.8|125595.5|125495.5|125615|125515|125557|125457|316
1654649700000|2022-06-08 00:55:00|125597|125497|125581|125481|125598.8|125498.8|125557|125457|301
1654650000000|2022-06-08 01:00:00|125579.5|125479.5|125599.5|125499.5|125608.2|125508.2|125547|125447|460
1654650300000|2022-06-08 01:05:00|125599.1|125499.1|125652.5|125552.5|125666|125566|125594.7|125494.7|381
1654650600000|2022-06-08 01:10:00|125646.5|125546.5|125630|125530|125679.3|125579.3|125603.1|125503.1|321
1654650900000|2022-06-08 01:15:00|125627|125527|125546.5|125446.5|125627|125527|125538.5|125438.5|349
1654651200000|2022-06-08 01:20:00|125547.3|125447.3|125618.5|125518.5|125629.5|125529.5|125545.3|125445.3|357
1654651500000|2022-06-08 01:25:00|125618|125518|125571|125471|125626|125526|125566.5|125466.5|316
1654651800000|2022-06-08 01:30:00|125570|125470|125545.2|125445.2|125587.5|125487.5|125497.2|125397.2|435
1654652100000|2022-06-08 01:35:00|125545.7|125445.7|125507.5|125407.5|125545.7|125445.7|125482.3|125382.3|412
1654652400000|2022-06-08 01:40:00|125503.5|125403.5|125508|125408|125526.5|125426.5|125489.1|125389.1|310
1654652700000|2022-06-08 01:45:00|125508.5|125408.5|125556.5|125456.5|125604|125504|125508|125408|304
1654653000000|2022-06-08 01:50:00|125556.1|125456.1|125527|125427|125582|125482|125511|125411|275
1654653300000|2022-06-08 01:55:00|125526|125426|125540.8|125440.8|125550.8|125450.8|125508.5|125408.5|195
1654653600000|2022-06-08 02:00:00|125543|125443|125544.9|125444.9|125566.1|125466.1|125528.2|125428.2|275
1654653900000|2022-06-08 02:05:00|125541|125441|125532.4|125432.4|125547.5|125447.5|125523.3|125423.3|220
1654654200000|2022-06-08 02:10:00|125534.3|125434.3|125514.5|125414.5|125538.5|125438.5|125501.3|125401.3|218
1654654500000|2022-06-08 02:15:00|125513.8|125413.8|125506.5|125406.5|125533.5|125433.5|125477|125377|232
1654654800000|2022-06-08 02:20:00|125500.5|125400.5|125516|125416|125546.5|125446.5|125496|125396|135
1654655100000|2022-06-08 02:25:00|125515.5|125415.5|125506.5|125406.5|125525.5|125425.5|125502.5|125402.5|142
1654655400000|2022-06-08 02:30:00|125502.8|125402.8|125460.3|125360.3|125508|125408|125433.5|125333.5|275
1654655700000|2022-06-08 02:35:00|125462|125362|125426.5|125326.5|125463.5|125363.5|125411.5|125311.5|271
1654656000000|2022-06-08 02:40:00|125427.4|125327.4|125455.5|125355.5|125476.8|125376.8|125425.2|125325.2|240
1654656300000|2022-06-08 02:45:00|125455|125355|125482.5|125382.5|125501|125401|125446|125346|183
1654656600000|2022-06-08 02:50:00|125484.5|125384.5|125512.5|125412.5|125512.5|125412.5|125457.3|125357.3|163
1654656900000|2022-06-08 02:55:00|125511|125411|125502|125402|125511|125411|125480.5|125380.5|115
1654657200000|2022-06-08 03:00:00|125502.4|125402.4|125522.5|125422.5|125526|125426|125497|125397|133
1654657500000|2022-06-08 03:05:00|125524.5|125424.5|125614.5|125514.5|125632.5|125532.5|125523.5|125423.5|233
1654657800000|2022-06-08 03:10:00|125615|125515|125634|125534|125654|125554|125589|125489|287
1654658100000|2022-06-08 03:15:00|125636|125536|125677|125577|125694|125594|125626|125526|253
1654658400000|2022-06-08 03:20:00|125675.5|125575.5|125658.5|125558.5|125689.8|125589.8|125636.5|125536.5|281
1654658700000|2022-06-08 03:25:00|125665|125565|125674|125574|125701.5|125601.5|125659.5|125559.5|166
1654659000000|2022-06-08 03:30:00|125675.8|125575.8|125639.5|125539.5|125682|125582|125621.5|125521.5|263
1654659300000|2022-06-08 03:35:00|125636.5|125536.5|125609.5|125509.5|125639.5|125539.5|125596|125496|133
1654659600000|2022-06-08 03:40:00|125610|125510|125689.5|125589.5|125696.5|125596.5|125610|125510|271
1654659900000|2022-06-08 03:45:00|125689.8|125589.8|125681|125581|125704.5|125604.5|125670.5|125570.5|145
1654660200000|2022-06-08 03:50:00|125681.8|125581.8|125711.3|125611.3|125717.3|125617.3|125674|125574|183
1654660500000|2022-06-08 03:55:00|125711.5|125611.5|125707.9|125607.9|125721.8|125621.8|125687.5|125587.5|173
1654660800000|2022-06-08 04:00:00|125708.9|125608.9|125743.5|125643.5|125762.9|125662.9|125691.9|125591.9|249
1654661100000|2022-06-08 04:05:00|125743|125643|125756|125656|125756|125656|125723.5|125623.5|123
1654661400000|2022-06-08 04:10:00|125755|125655|125778.3|125678.3|125788.5|125688.5|125741.5|125641.5|128
1654661700000|2022-06-08 04:15:00|125779.3|125679.3|125721.5|125621.5|125782.5|125682.5|125712.5|125612.5|194
1654662000000|2022-06-08 04:20:00|125722|125622|125707.5|125607.5|125737.5|125637.5|125707.5|125607.5|126
1654662300000|2022-06-08 04:25:00|125707|125607|125751.5|125651.5|125751.5|125651.5|125706|125606|108
1654662600000|2022-06-08 04:30:00|125752|125652|125777.5|125677.5|125785.5|125685.5|125752|125652|112
1654662900000|2022-06-08 04:35:00|125776|125676|125761.5|125661.5|125776.5|125676.5|125743.5|125643.5|141
1654663200000|2022-06-08 04:40:00|125761|125661|125750|125650|125767|125667|125745.7|125645.7|122
1654663500000|2022-06-08 04:45:00|125751|125651|125744.5|125644.5|125764.5|125664.5|125728.5|125628.5|145
1654663800000|2022-06-08 04:50:00|125747.5|125647.5|125741.3|125641.3|125754.5|125654.5|125702|125602|185
1654664100000|2022-06-08 04:55:00|125741.8|125641.8|125792|125692|125792|125692|125726.5|125626.5|170
1654664400000|2022-06-08 05:00:00|125791.5|125691.5|125737.5|125637.5|125794|125694|125726.5|125626.5|242
1654664700000|2022-06-08 05:05:00|125744|125644|125662.3|125562.3|125751.8|125651.8|125662.3|125562.3|290
1654665000000|2022-06-08 05:10:00|125663.1|125563.1|125702|125602|125702|125602|125659|125559|203
1654665300000|2022-06-08 05:15:00|125700|125600|125725.8|125625.8|125731|125631|125700|125600|261
1654665600000|2022-06-08 05:20:00|125725.3|125625.3|125729.3|125629.3|125729.3|125629.3|125685|125585|223
1654665900000|2022-06-08 05:25:00|125726.3|125626.3|125727.5|125627.5|125770.5|125670.5|125699.8|125599.8|218
1654666200000|2022-06-08 05:30:00|125727.3|125627.3|125659.1|125559.1|125736|125636|125636.3|125536.3|404
1654666500000|2022-06-08 05:35:00|125656.5|125556.5|125618.9|125518.9|125672.3|125572.3|125615.5|125515.5|298
1654666800000|2022-06-08 05:40:00|125618.3|125518.3|125669.9|125569.9|125673.9|125573.9|125592|125492|366
1654667100000|2022-06-08 05:45:00|125669.4|125569.4|125616.3|125516.3|125685.6|125585.6|125615.2|125515.2|320
1654667400000|2022-06-08 05:50:00|125616|125516|125604|125504|125633|125533|125596.3|125496.3|190
1654667700000|2022-06-08 05:55:00|125604.8|125504.8|125583.5|125483.5|125622.5|125522.5|125583.5|125483.5|224
1654668000000|2022-06-08 06:00:00|125582.5|125482.5|125611.5|125511.5|125612.8|125512.8|125552.3|125452.3|299
1654668300000|2022-06-08 06:05:00|125611.3|125511.3|125497.5|125397.5|125615|125515|125476|125376|373
1654668600000|2022-06-08 06:10:00|125497.3|125397.3|125533.3|125433.3|125539.5|125439.5|125477.5|125377.5|346
1654668900000|2022-06-08 06:15:00|125533.4|125433.4|125451|125351|125547|125447|125419.8|125319.8|398
1654669200000|2022-06-08 06:20:00|125453.6|125353.6|125390.5|125290.5|125509|125409|125389.5|125289.5|351
1654669500000|2022-06-08 06:25:00|125389.9|125289.9|125405.5|125305.5|125443.8|125343.8|125370.5|125270.5|244
1654669800000|2022-06-08 06:30:00|125406.5|125306.5|125468.5|125368.5|125552.7|125415.2|125406.5|125274|154
1654670100000|2022-06-08 06:35:00|125467.5|125367.5|125562.3|125362.3|125576.5|125396.5|125446.5|125305|181
1654670400000|2022-06-08 06:40:00|125562|125362|125511.5|125411.5|125562|125440.7|125511|125361.8|137
1654670700000|2022-06-08 06:45:00|125512|125412|125522.5|125422.5|125623|125455.7|125508|125408|110
1654671000000|2022-06-08 06:50:00|125523|125423|125526.5|125426.5|125583.5|125483.5|125517.8|125417.8|191
1654671300000|2022-06-08 06:55:00|125526.8|125426.8|125577.7|125477.7|125677|125528.5|125523.8|125405|403
1654671600000|2022-06-08 07:00:00|125577.2|125477.2|125564.2|125464.2|125710.5|125548.1|125555|125425.7|314
1654671900000|2022-06-08 07:05:00|125561.8|125461.8|125551.8|125451.8|125585|125485|125481|125308.4|340
1654672200000|2022-06-08 07:10:00|125550.8|125450.8|125533.5|125433.5|125564.8|125464.8|125518.5|125418.5|256
1654672500000|2022-06-08 07:15:00|125534|125434|125555.5|125455.5|125566.5|125466.5|125533.5|125433.5|360
1654672800000|2022-06-08 07:20:00|125557.5|125457.5|125751|125551|125756|125635|125552.5|125452.5|453
1654673100000|2022-06-08 07:25:00|125750|125550|125626.7|125526.7|125756.2|125594.5|125616.5|125476.7|339
1654673400000|2022-06-08 07:30:00|125628|125528|125616|125516|125640.7|125540.7|125615.7|125515.7|343
1654673700000|2022-06-08 07:35:00|125615.5|125515.5|125637.5|125537.5|125716|125556|125612.7|125438.4|266
1654674000000|2022-06-08 07:40:00|125687|125487|125630|125530|125691.2|125542|125629|125485.2|207
1654674300000|2022-06-08 07:45:00|125629|125529|125680.8|125580.8|125697.8|125597.8|125621.1|125521.1|148
1654674600000|2022-06-08 07:50:00|125680.3|125580.3|125757|125557|125757|125602.5|125660.5|125509.2|394
1654674900000|2022-06-08 07:55:00|125756.4|125556.4|125705|125605|125765.4|125619.5|125651|125517|363
1654675200000|2022-06-08 08:00:00|125706.7|125606.7|125760|125560|125770.2|125643.5|125686|125547.2|504
1654675500000|2022-06-08 08:05:00|125758.5|125558.5|125771.4|125571.4|125774.5|125612.8|125685.1|125485.1|352
1654675800000|2022-06-08 08:10:00|125770.4|125570.4|125731.5|125631.5|125777.7|125633.7|125718|125563.7|396
1654676100000|2022-06-08 08:15:00|125731.3|125631.3|125743|125643|125832.5|125682|125729.5|125602.2|464
1654676400000|2022-06-08 08:20:00|125745|125645|125737|125637|125749.6|125649.6|125732.7|125632.7|193
1654676700000|2022-06-08 08:25:00|125736|125636|125722|125622|125736|125636|125719|125619|186
1654677000000|2022-06-08 08:30:00|125715|125615|125832|125632|125859.7|125704.4|125715|125585.5|332
1654677300000|2022-06-08 08:35:00|125833.4|125633.4|125763.4|125663.4|125838.9|125690.6|125754.1|125600.4|326
1654677600000|2022-06-08 08:40:00|125814.5|125614.5|125826.4|125626.4|125848.9|125677.1|125777.1|125612.5|39
1654677900000|2022-06-08 08:45:00|125826.1|125626.1|125810.1|125610.1|125826.6|125681.4|125777.4|125608.7|71
1654678200000|2022-06-08 08:50:00|125809.5|125609.5|125810.5|125610.5|125812.7|125612.7|125806.1|125606.1|41
1654678500000|2022-06-08 08:55:00|125811|125611|125817.5|125617.5|125823|125623|125760.5|125560.5|120
1654678800000|2022-06-08 09:00:00|125817|125617|125795.9|125695.9|125878.4|125735.5|125780.5|125617|104
1654679100000|2022-06-08 09:05:00|125797.4|125697.4|125851.4|125651.4|125851.4|125704.4|125796.6|125647.5|16
1654679400000|2022-06-08 09:10:00|125851.9|125651.9|125851.4|125651.4|125854|125701.6|125784.1|125645.9|28
1654679700000|2022-06-08 09:15:00|125851.9|125651.9|125842|125642|125866.5|125718.9|125801.9|125628.2|44
1654680000000|2022-06-08 09:20:00|125833.5|125633.5|125832.5|125632.5|125842|125642|125832.5|125632.5|10
1654680300000|2022-06-08 09:25:00|125833.5|125633.5|125856.8|125656.8|125857.8|125657.8|125833.5|125633.5|54
1654680600000|2022-06-08 09:30:00|125850.2|125650.2|125753.8|125553.8|125851.9|125651.9|125753.8|125553.8|49
1654680900000|2022-06-08 09:35:00|125755.2|125555.2|125785.2|125585.2|125786.9|125586.9|125755.2|125555.2|13
1654681200000|2022-06-08 09:40:00|125784.8|125584.8|125774.1|125574.1|125784.8|125584.8|125751.5|125551.5|9
1654681500000|2022-06-08 09:45:00|125775.1|125575.1|125787.5|125587.5|125787.5|125587.5|125775.1|125575.1|5
1654681800000|2022-06-08 09:50:00|125788.1|125588.1|125788.1|125588.1|125789.5|125589.5|125788.1|125588.1|4
1654682100000|2022-06-08 09:55:00|125786.5|125586.5|125791.5|125591.5|125805.1|125605.1|125786.5|125586.5|11
1654682400000|2022-06-08 10:00:00|125793.1|125593.1|125822.5|125622.5|125822.5|125622.5|125792.5|125592.5|17
1654682700000|2022-06-08 10:05:00|125822.1|125622.1|125738.7|125538.7|125822.5|125640.2|125697.9|125521.9|68
1654683000000|2022-06-08 10:10:00|125738.2|125538.2|125717.9|125517.9|125738.2|125538.2|125715|125515|43
1654683300000|2022-06-08 10:15:00|125718.4|125518.4|125729.4|125529.4|125729.4|125529.4|125718.4|125518.4|5
1654683600000|2022-06-08 10:20:00|125730.2|125530.2|125729.4|125529.4|125730.2|125530.2|125729.4|125529.4|2
1654683900000|2022-06-08 10:25:00|125731.5|125531.5|125732.1|125532.1|125732.1|125532.1|125731.5|125531.5|2
1654684200000|2022-06-08 10:30:00|125732.9|125532.9|125836.5|125636.5|125836.5|125636.5|125693|125532.9|54
1654684500000|2022-06-08 10:35:00|125836.4|125636.4|125820.1|125620.1|125842.5|125642.5|125820.1|125620.1|22
1654684800000|2022-06-08 10:40:00|125820.4|125620.4|125810.5|125610.5|125820.4|125620.4|125809.1|125609.1|8
1654685100000|2022-06-08 10:45:00|125817.6|125617.6|125798.1|125598.1|125817.8|125617.8|125795.5|125595.5|39
1654685400000|2022-06-08 10:50:00|125795.5|125595.5|125793.5|125593.5|125803.3|125603.3|125793.5|125593.5|19
1654685700000|2022-06-08 10:55:00|125794.5|125594.5|125784.5|125584.5|125799.5|125599.5|125784.5|125584.5|14
1654686000000|2022-06-08 11:00:00|125785.5|125585.5|125792.1|125592.1|125792.1|125592.1|125785.5|125585.5|4
1654686300000|2022-06-08 11:05:00|125789.1|125589.1|125785.7|125585.7|125791.1|125591.1|125785.7|125585.7|5
1654686600000|2022-06-08 11:10:00|125787.5|125587.5|125778.1|125578.1|125792.5|125592.5|125710.1|125510.1|46
1654686900000|2022-06-08 11:15:00|125779.1|125579.1|125680.4|125480.4|125781.1|125581.1|125615.4|125477.9|49
1654687200000|2022-06-08 11:20:00|125679.9|125479.9|125687.4|125487.4|125713.6|125578.4|125625.5|125466.9|72
1654687500000|2022-06-08 11:25:00|125686.9|125486.9|125613.4|125513.4|125691.4|125515.9|125595.4|125455.9|57
1654687800000|2022-06-08 11:30:00|125613.2|125513.2|125663.7|125463.7|125665.4|125517.4|125613.2|125458.9|9
1654688100000|2022-06-08 11:35:00|125663.2|125463.2|125626.4|125526.4|125675.1|125528.9|125617.2|125460.4|23
1654688400000|2022-06-08 11:40:00|125626.9|125526.9|125702.6|125502.6|125708.5|125555.4|125626.9|125480.4|71
1654688700000|2022-06-08 11:45:00|125703.1|125503.1|125672.6|125572.6|125703.1|125572.6|125643.9|125490.1|31
1654689000000|2022-06-08 11:50:00|125672.1|125572.1|125765.5|125565.5|125765.5|125598.9|125672.1|125544.5|34
1654689300000|2022-06-08 11:55:00|125766.1|125566.1|125772.1|125572.1|125772.1|125572.1|125766.1|125566.1|3
1654689600000|2022-06-08 12:00:00|125773.1|125573.1|125766.5|125566.5|125802.5|125602.5|125745.1|125545.1|21
1654689900000|2022-06-08 12:05:00|125766.9|125566.9|125745.5|125545.5|125773.9|125602.9|125702.2|125545.5|65
1654690200000|2022-06-08 12:10:00|125746.1|125546.1|125746|125546|125753.5|125553.5|125746|125546|23
1654690500000|2022-06-08 12:15:00|125748.5|125548.5|125748|125548|125751.5|125551.5|125736.5|125536.5|43
1654690800000|2022-06-08 12:20:00|125738.1|125538.1|125777.1|125577.1|125778.1|125578.1|125738.1|125538.1|35
1654691100000|2022-06-08 12:25:00|125775|125575|125790.9|125590.9|125802.2|125602.2|125757|125557|48
1654691400000|2022-06-08 12:30:00|125735.9|125635.9|125806.2|125606.2|125807.5|125656.9|125730.4|125577.1|50
1654691700000|2022-06-08 12:35:00|125805.7|125605.7|125806.4|125606.4|125807.2|125658.2|125750.1|125600.4|42
1654692000000|2022-06-08 12:40:00|125806.9|125606.9|125804.4|125604.4|125806.9|125649.7|125749.7|125597.2|16
1654692300000|2022-06-08 12:45:00|125805.2|125605.2|125797.7|125597.7|125805.2|125605.2|125796.2|125596.2|22
1654692600000|2022-06-08 12:50:00|125798.2|125598.2|125792.1|125592.1|125830.2|125667.4|125701.4|125578.5|102
1654692900000|2022-06-08 12:55:00|125790.1|125590.1|125728.7|125628.7|125790.1|125628.7|125723.9|125569.9|49
1654693200000|2022-06-08 13:00:00|125728.2|125628.2|125774.5|125574.5|125781.5|125629.3|125728.2|125570.5|19
1654693500000|2022-06-08 13:05:00|125773.5|125573.5|125719.5|125519.5|125773.5|125595|125695|125519.5|19
1654693800000|2022-06-08 13:10:00|125717.5|125517.5|125724|125524|125725.5|125578|125673|125515.5|18
1654694100000|2022-06-08 13:15:00|125723|125523|125724.3|125524.3|125726.3|125526.3|125716|125516|34
1654694400000|2022-06-08 13:20:00|125723.8|125523.8|125723.3|125523.3|125723.8|125523.8|125720.5|125520.5|4
1654694700000|2022-06-08 13:25:00|125717.8|125517.8|125708|125508|125717.8|125517.8|125700|125500|30
1654695000000|2022-06-08 13:30:00|125707|125507|125765|125565|125796|125596|125689.5|125507|54
1654695300000|2022-06-08 13:35:00|125764.5|125564.5|125699|125499|125764.5|125564.5|125676|125476|31
1654695600000|2022-06-08 13:40:00|125694|125494|125589|125489|125694|125504|125588|125447.5|38
1654695900000|2022-06-08 13:45:00|125588.5|125488.5|125616.5|125416.5|125636|125492|125566|125416.5|55
1654696200000|2022-06-08 13:50:00|125616|125416|125617.5|125417.5|125617.5|125417.5|125615.5|125415.5|5
1654696500000|2022-06-08 13:55:00|125617|125417|125545.5|125345.5|125617|125417|125523|125323|80
1654696800000|2022-06-08 14:00:00|125548|125348|125555|125355|125576|125376|125535.1|125335.1|58
1654697100000|2022-06-08 14:05:00|125555.5|125355.5|125571.3|125371.3|125571.3|125371.3|125545|125345|29
1654697400000|2022-06-08 14:10:00|125570.3|125370.3|125585.5|125385.5|125587.3|125387.3|125569.9|125369.9|24
1654697700000|2022-06-08 14:15:00|125586|125386|125637.3|125437.3|125677.1|125477.1|125586|125386|94
1654698000000|2022-06-08 14:20:00|125636.8|125436.8|125614.2|125414.2|125636.8|125436.8|125614.2|125414.2|14
1654698300000|2022-06-08 14:25:00|125619|125419|125687.5|125487.5|125712.7|125512.7|125619|125419|32
1654698600000|2022-06-08 14:30:00|125685.5|125485.5|125671.6|125471.6|125685.5|125485.5|125671.1|125471.1|31
1654698900000|2022-06-08 14:35:00|125668.5|125468.5|125684.1|125484.1|125686|125486|125656.1|125456.1|24
1654699200000|2022-06-08 14:40:00|125675.1|125475.1|125664.3|125464.3|125675.1|125475.1|125643.7|125443.7|32
1654699500000|2022-06-08 14:45:00|125663.8|125463.8|125650|125450|125663.8|125463.8|125635|125435|52
1654699800000|2022-06-08 14:50:00|125649.5|125449.5|125658.2|125458.2|125658.2|125458.2|125644.5|125444.5|24
1654700100000|2022-06-08 14:55:00|125658.7|125458.7|125672.5|125472.5|125678|125478|125658.7|125458.7|25
1654700400000|2022-06-08 15:00:00|125673|125473|125672.7|125472.7|125674|125474|125671.5|125471.5|10
1654700700000|2022-06-08 15:05:00|125672.2|125472.2|125653.2|125453.2|125672.2|125472.2|125652.5|125452.5|13
1654701000000|2022-06-08 15:10:00|125652.7|125452.7|125633.2|125433.2|125652.7|125452.7|125631.7|125431.7|22
1654701300000|2022-06-08 15:15:00|125633.7|125433.7|125628.2|125428.2|125634.2|125434.2|125612.4|125412.4|13
1654701600000|2022-06-08 15:20:00|125623|125423|125629.7|125429.7|125629.7|125429.7|125623|125423|17
1654701900000|2022-06-08 15:25:00|125630.2|125430.2|125663.7|125463.7|125663.7|125463.7|125630.2|125430.2|9
1654702200000|2022-06-08 15:30:00|125676|125476|125649.4|125449.4|125677.5|125477.5|125647.9|125447.9|43
1654702500000|2022-06-08 15:35:00|125646.5|125446.5|125634|125434|125646.5|125446.5|125633.3|125433.3|35
1654702800000|2022-06-08 15:40:00|125634.5|125434.5|125651.7|125451.7|125651.7|125451.7|125633.5|125433.5|44
1654703100000|2022-06-08 15:45:00|125652.2|125452.2|125642.8|125442.8|125655.7|125455.7|125642.8|125442.8|28
1654703400000|2022-06-08 15:50:00|125642.3|125442.3|125645.5|125445.5|125645.5|125445.5|125638.5|125438.5|20
1654703700000|2022-06-08 15:55:00|125645.8|125445.8|125655.1|125455.1|125655.1|125455.1|125630.2|125430.2|44
1654704000000|2022-06-08 16:00:00|125662|125462|125674.4|125474.4|125695.1|125495.1|125661|125461|17
1654704300000|2022-06-08 16:05:00|125673.9|125473.9|125700|125500|125703.8|125503.8|125669.2|125469.2|18
1654704600000|2022-06-08 16:10:00|125700.5|125500.5|125755.5|125555.5|125804|125604|125700.5|125500.5|75
1654704900000|2022-06-08 16:15:00|125753.4|125553.4|125736.4|125536.4|125753.4|125553.4|125735.9|125535.9|17
1654705200000|2022-06-08 16:20:00|125736.9|125536.9|125739.4|125539.4|125739.9|125539.9|125736.9|125536.9|21
1654705500000|2022-06-08 16:25:00|125738.4|125538.4|125784.4|125584.4|125888.8|125688.8|125737.4|125537.4|85
1654705800000|2022-06-08 16:30:00|125782.2|125582.2|125781.5|125581.5|125784.2|125584.2|125779|125579|18
1654706100000|2022-06-08 16:35:00|125782|125582|125775.5|125575.5|125782|125582|125708.1|125508.1|45
1654706400000|2022-06-08 16:40:00|125776.1|125576.1|125792.1|125592.1|125792.1|125592.1|125775.1|125575.1|11
1654706700000|2022-06-08 16:45:00|125792|125592|125799|125599|125810.4|125610.4|125792|125592|25
1654707000000|2022-06-08 16:50:00|125800.5|125600.5|125773.1|125573.1|125807.6|125607.6|125766|125566|32
1654707300000|2022-06-08 16:55:00|125773.2|125573.2|125768|125568|125774|125574|125768|125568|22
1654707600000|2022-06-08 17:00:00|125768.5|125568.5|125768|125568|125771|125571|125764.5|125564.5|39
1654707900000|2022-06-08 17:05:00|125767.5|125567.5|125768|125568|125768|125568|125766.2|125566.2|7
1654708200000|2022-06-08 17:10:00|125767.5|125567.5|125772|125572|125772.5|125572.5|125763.1|125563.1|25
1654708500000|2022-06-08 17:15:00|125772.5|125572.5|125772.5|125572.5|125773|125573|125772|125572|6
1654708800000|2022-06-08 17:20:00|125772|125572|125766.6|125566.6|125772|125572|125764.4|125564.4|32
1654709100000|2022-06-08 17:25:00|125767.1|125567.1|125767.9|125567.9|125767.9|125567.9|125767.1|125567.1|2
1654709400000|2022-06-08 17:30:00|125767.6|125567.6|125804.7|125604.7|125816|125616|125765|125565|58
1654709700000|2022-06-08 17:35:00|125805.2|125605.2|125831.1|125631.1|125841.5|125641.5|125805.2|125605.2|33
1654710000000|2022-06-08 17:40:00|125830.5|125630.5|125830.1|125630.1|125830.5|125630.5|125829.5|125629.5|3
1654710300000|2022-06-08 17:45:00|125827|125627|125817.5|125617.5|125827|125627|125817.5|125617.5|13
1654710600000|2022-06-08 17:50:00|125817|125617|125817|125617|125817|125617|125810|125610|3
1654711200000|2022-06-08 18:00:00|125812.3|125612.3|125810.3|125610.3|125812.3|125612.3|125810.3|125610.3|3
1654711500000|2022-06-08 18:05:00|125810.8|125610.8|125810.8|125610.8|125810.8|125610.8|125810.8|125610.8|1
1654711800000|2022-06-08 18:10:00|125830.7|125630.7|125833.5|125633.5|125835.1|125635.1|125829.4|125629.4|29
1654712100000|2022-06-08 18:15:00|125827|125627|125924.5|125724.5|125924.5|125724.5|125827|125627|31
1654712400000|2022-06-08 18:20:00|125922.5|125722.5|125862.3|125662.3|125922.5|125722.5|125849.5|125649.5|69
1654712700000|2022-06-08 18:25:00|125871.4|125671.4|125895|125695|125899|125699|125871.4|125671.4|22
1654713000000|2022-06-08 18:30:00|125893.3|125693.3|125855.5|125655.5|125893.5|125693.5|125835.1|125635.1|38
1654713300000|2022-06-08 18:35:00|125856|125656|125866.5|125666.5|125868.3|125668.3|125855.5|125655.5|29
1654713600000|2022-06-08 18:40:00|125866|125666|125865.5|125665.5|125866.5|125666.5|125863.5|125663.5|18
1654713900000|2022-06-08 18:45:00|125866|125666|125845|125645|125867|125667|125843|125643|47
1654714200000|2022-06-08 18:50:00|125846|125646|125781.5|125681.5|125846|125690.5|125777.5|125640|24
1654714500000|2022-06-08 18:55:00|125781|125681|125831|125631|125831.5|125681.5|125781|125630.5|8
1654729200000|2022-06-08 23:00:00|125910|125550|125910|125550|125910|125550|125910|125550|1
1654732800000|2022-06-09 00:00:00|125927.1|125567.1|125951|125751|125951|125751|125825.5|125555.1|188
1654733100000|2022-06-09 00:05:00|125944|125744|125913.3|125813.3|126055.2|125855.2|125910|125738|426
1654733400000|2022-06-09 00:10:00|125911.3|125811.3|125938.3|125838.3|125969.5|125869.5|125887.8|125787.8|292
1654733700000|2022-06-09 00:15:00|125938|125838|125929.5|125829.5|125973|125873|125903.4|125803.4|329
1654734000000|2022-06-09 00:20:00|125931|125831|125919.5|125819.5|125951.5|125851.5|125884|125784|312
1654734300000|2022-06-09 00:25:00|125920|125820|125935.5|125835.5|125967|125867|125920|125820|243
1654734600000|2022-06-09 00:30:00|125939.5|125839.5|126008.5|125908.5|126012|125912|125939.5|125839.5|289
1654734900000|2022-06-09 00:35:00|126008.8|125908.8|126047|125947|126047|125947|126003|125903|314
1654735200000|2022-06-09 00:40:00|126047.3|125947.3|126091|125991|126092.5|125992.5|126035|125935|295
1654735500000|2022-06-09 00:45:00|126090.5|125990.5|126022|125922|126098.5|125998.5|126022|125922|265
1654735800000|2022-06-09 00:50:00|126021.8|125921.8|126032|125932|126084.5|125984.5|126013|125913|244
1654736100000|2022-06-09 00:55:00|126035|125935|126018.3|125918.3|126077|125977|126003.5|125903.5|316
1654736400000|2022-06-09 01:00:00|126019.1|125919.1|126063.5|125963.5|126064|125964|126006.5|125906.5|286
1654736700000|2022-06-09 01:05:00|126063|125963|126075.8|125975.8|126096.4|125996.4|126052|125952|293
1654737000000|2022-06-09 01:10:00|126076.3|125976.3|126036|125936|126076.3|125976.3|126007|125907|242
1654737300000|2022-06-09 01:15:00|126035|125935|126041.5|125941.5|126047|125947|125990|125890|238
1654737600000|2022-06-09 01:20:00|126040.5|125940.5|126025.8|125925.8|126048.5|125948.5|126025|125925|148
1654737900000|2022-06-09 01:25:00|126026|125926|126054.5|125954.5|126077.5|125977.5|125996|125896|268
1654738200000|2022-06-09 01:30:00|126057.8|125957.8|125979.5|125879.5|126057.8|125957.8|125979.5|125879.5|224
1654738500000|2022-06-09 01:35:00|125981|125881|126059.1|125959.1|126062|125962|125974.5|125874.5|366
1654738800000|2022-06-09 01:40:00|126059|125959|126037|125937|126061.6|125961.6|126014.5|125914.5|341
1654739100000|2022-06-09 01:45:00|126037.5|125937.5|126106.7|126006.7|126127|126027|126036.5|125936.5|305
1654739400000|2022-06-09 01:50:00|126107|126007|126121|126021|126155.9|126055.9|126101.5|126001.5|390
1654739700000|2022-06-09 01:55:00|126120|126020|126119.8|126019.8|126138.5|126038.5|126108|126008|282
1654740000000|2022-06-09 02:00:00|126120|126020|126107.1|126007.1|126137|126037|126105.5|126005.5|275
1654740300000|2022-06-09 02:05:00|126106.3|126006.3|126069.5|125969.5|126106.3|126006.3|126039.9|125939.9|298
1654740600000|2022-06-09 02:10:00|126069|125969|126051.3|125951.3|126080.5|125980.5|126026.5|125926.5|283
1654740900000|2022-06-09 02:15:00|126050.5|125950.5|126071.3|125971.3|126102|126002|126021.5|125921.5|265
1654741200000|2022-06-09 02:20:00|126069|125969|126059.5|125959.5|126105.3|126005.3|126052.8|125952.8|310
1654741500000|2022-06-09 02:25:00|126054.9|125954.9|126047.8|125947.8|126077.5|125977.5|126028.5|125928.5|218
1654741800000|2022-06-09 02:30:00|126046.5|125946.5|126046|125946|126061.3|125961.3|126026.3|125926.3|204
1654742100000|2022-06-09 02:35:00|126047.4|125947.4|126063.5|125963.5|126077.5|125977.5|126027.4|125927.4|246
1654742400000|2022-06-09 02:40:00|126063|125963|126068|125968|126078.5|125978.5|126059.4|125959.4|96
1654742700000|2022-06-09 02:45:00|126068.5|125968.5|126019.8|125919.8|126068.5|125968.5|126006.5|125906.5|140
1654743000000|2022-06-09 02:50:00|126020.3|125920.3|125957|125857|126020.8|125920.8|125957|125857|220
1654743300000|2022-06-09 02:55:00|125956.5|125856.5|125970|125870|125999|125899|125949.5|125849.5|254
1654743600000|2022-06-09 03:00:00|125970.3|125870.3|125948.5|125848.5|126004.5|125904.5|125900.7|125800.7|375
1654743900000|2022-06-09 03:05:00|125949.5|125849.5|125965.7|125865.7|125968.4|125868.4|125901.5|125801.5|211
1654744200000|2022-06-09 03:10:00|125965.2|125865.2|125958.2|125858.2|125968.9|125868.9|125937.5|125837.5|105
1654744500000|2022-06-09 03:15:00|125956.9|125856.9|125975.8|125875.8|125991.5|125891.5|125950.3|125850.3|126
1654744800000|2022-06-09 03:20:00|125973.5|125873.5|125976.3|125876.3|125990.4|125890.4|125960.4|125860.4|138
1654745100000|2022-06-09 03:25:00|125972.5|125872.5|125952|125852|125980.6|125880.6|125941|125841|125
1654745400000|2022-06-09 03:30:00|125954.5|125854.5|125881.8|125781.8|125970|125870|125880.5|125780.5|183
1654745700000|2022-06-09 03:35:00|125885|125785|125792.5|125692.5|125888.5|125788.5|125767.8|125667.8|300
1654746000000|2022-06-09 03:40:00|125792.1|125692.1|125765.5|125665.5|125799.4|125699.4|125753.5|125653.5|230
1654746300000|2022-06-09 03:45:00|125765|125665|125671.5|125571.5|125777|125677|125669.5|125569.5|313
1654746600000|2022-06-09 03:50:00|125672|125572|125651.5|125551.5|125672|125572|125604.6|125504.6|364
1654746900000|2022-06-09 03:55:00|125656.5|125556.5|125581.6|125481.6|125660.8|125560.8|125569.6|125469.6|310
1654747200000|2022-06-09 04:00:00|125585.9|125485.9|125616.5|125516.5|125623.9|125523.9|125577|125477|313
1654747500000|2022-06-09 04:05:00|125621.8|125521.8|125659.8|125559.8|125670|125570|125611.8|125511.8|252
1654747800000|2022-06-09 04:10:00|125657.5|125557.5|125674.4|125574.4|125674.4|125574.4|125612.3|125512.3|165
1654748100000|2022-06-09 04:15:00|125673.5|125573.5|125663.5|125563.5|125693.1|125593.1|125653|125553|175
1654748400000|2022-06-09 04:20:00|125655|125555|125651|125551|125661.5|125561.5|125619|125519|138
1654748700000|2022-06-09 04:25:00|125650|125550|125657|125557|125670|125570|125638|125538|177
1654749000000|2022-06-09 04:30:00|125656.5|125556.5|125595.5|125495.5|125669.4|125569.4|125595.5|125495.5|200
1654749300000|2022-06-09 04:35:00|125597|125497|125626.3|125526.3|125630.5|125530.5|125563|125463|242
1654749600000|2022-06-09 04:40:00|125626|125526|125608|125508|125627.9|125527.9|125582|125482|163
1654749900000|2022-06-09 04:45:00|125607|125507|125631|125531|125646.5|125546.5|125606.5|125506.5|102
1654750200000|2022-06-09 04:50:00|125630.5|125530.5|125617|125517|125634.5|125534.5|125589|125489|144
1654750500000|2022-06-09 04:55:00|125616|125516|125608.5|125508.5|125634.5|125534.5|125602.5|125502.5|94
1654750800000|2022-06-09 05:00:00|125609|125509|125491.5|125391.5|125610|125510|125467.9|125367.9|388
1654751100000|2022-06-09 05:05:00|125492|125392|125485|125385|125492|125392|125440.5|125340.5|271
1654751400000|2022-06-09 05:10:00|125479.5|125379.5|125478.4|125378.4|125506|125406|125437.4|125337.4|303
1654751700000|2022-06-09 05:15:00|125478|125378|125488|125388|125520|125420|125470.8|125370.8|224
1654752000000|2022-06-09 05:20:00|125488.8|125388.8|125507|125407|125526.5|125426.5|125465.8|125365.8|271
1654752300000|2022-06-09 05:25:00|125506.5|125406.5|125487|125387|125511.4|125411.4|125456.5|125356.5|277
1654752600000|2022-06-09 05:30:00|125487.5|125387.5|125492.5|125392.5|125541|125441|125474.5|125374.5|284
1654752900000|2022-06-09 05:35:00|125491.5|125391.5|125474.5|125374.5|125495.5|125395.5|125373.5|125273.5|395
1654753200000|2022-06-09 05:40:00|125475|125375|125476.5|125376.5|125506.5|125406.5|125450.5|125350.5|264
1654753500000|2022-06-09 05:45:00|125479|125379|125434|125334|125494.2|125394.2|125422|125322|353
1654753800000|2022-06-09 05:50:00|125433.5|125333.5|125452.5|125352.5|125455.5|125355.5|125366.1|125266.1|455
1654754100000|2022-06-09 05:55:00|125455.5|125355.5|125459.5|125359.5|125471|125371|125422|125322|259
1654754400000|2022-06-09 06:00:00|125460|125360|125540|125440|125561|125461|125449.5|125349.5|358
1654754700000|2022-06-09 06:05:00|125536|125436|125532.4|125432.4|125582|125482|125519|125419|290
1654755000000|2022-06-09 06:10:00|125533.7|125433.7|125588.7|125488.7|125659.7|125559.7|125522.3|125422.3|370
1654755300000|2022-06-09 06:15:00|125586.1|125486.1|125627|125527|125637.3|125537.3|125585.7|125485.7|217
1654755600000|2022-06-09 06:20:00|125626.5|125526.5|125684.8|125584.8|125731.5|125631.5|125625|125525|299
1654755900000|2022-06-09 06:25:00|125680|125580|125736|125636|125780.4|125680.4|125678|125578|323
1654756200000|2022-06-09 06:30:00|125736.5|125636.5|125790|125590|125810.4|125693.6|125724.5|125569.4|214
1654756500000|2022-06-09 06:35:00|125792|125592|125737.5|125637.5|125792|125643|125692.5|125542.5|183
1654756800000|2022-06-09 06:40:00|125738.5|125638.5|125795.5|125595.5|125798.2|125650.5|125731.8|125588.5|245
1654757100000|2022-06-09 06:45:00|125795|125595|125668|125568|125807|125662|125664|125564|192
1654757400000|2022-06-09 06:50:00|125668.3|125568.3|125615|125515|125669.3|125569.3|125604|125504|152
1654757700000|2022-06-09 06:55:00|125615.5|125515.5|125564.5|125464.5|125625.3|125525.3|125560|125460|173
1654758000000|2022-06-09 07:00:00|125565|125465|125505.5|125405.5|125623.5|125480.1|125478|125278|293
1654758300000|2022-06-09 07:05:00|125504|125404|125527.5|125427.5|125583.4|125433|125494.9|125298.1|221
1654758600000|2022-06-09 07:10:00|125529|125429|125555.5|125455.5|125602|125483.7|125527|125374|322
1654758900000|2022-06-09 07:15:00|125556|125456|125593.5|125493.5|125595.7|125495.7|125556|125456|219
1654759200000|2022-06-09 07:20:00|125593|125493|125522.5|125422.5|125596.2|125496.2|125504|125325.5|269
1654759500000|2022-06-09 07:25:00|125523.5|125423.5|125526.5|125426.5|125529|125429|125521|125421|231
1654759800000|2022-06-09 07:30:00|125526.2|125426.2|125537|125437|125538|125438|125525.5|125425.5|233
1654760100000|2022-06-09 07:35:00|125536|125436|125595|125395|125617|125466.5|125533.5|125395|190
1654760400000|2022-06-09 07:40:00|125577|125377|125563.5|125363.5|125582.4|125424|125517.5|125362.7|317
1654760700000|2022-06-09 07:45:00|125564|125364|125578.1|125478.1|125578.1|125478.1|125515.2|125363.5|339
1654761000000|2022-06-09 07:50:00|125581.1|125481.1|125606.4|125506.4|125696.5|125523|125569.5|125463.5|283
1654761300000|2022-06-09 07:55:00|125606.9|125506.9|125723.5|125623.5|125731|125631|125606.9|125506.9|273
1654761600000|2022-06-09 08:00:00|125719|125619|125728.5|125628.5|125749.4|125649.4|125719|125619|219
1654761900000|2022-06-09 08:05:00|125727.5|125627.5|125731|125631|125733.5|125633.5|125711.3|125611.3|119
1654762200000|2022-06-09 08:10:00|125730.5|125630.5|125721.2|125621.2|125735.2|125635.2|125721.2|125621.2|177
1654762500000|2022-06-09 08:15:00|125720.7|125620.7|125760.5|125560.5|125794.5|125641.5|125693|125539.5|474
1654762800000|2022-06-09 08:20:00|125709|125609|125724.5|125624.5|125752|125624.5|125702|125542.5|207
1654763100000|2022-06-09 08:25:00|125727.8|125627.8|125750.5|125650.5|125777.5|125677.5|125727.8|125627.8|252
1654763400000|2022-06-09 08:30:00|125758.5|125658.5|125726|125626|125758.6|125658.6|125721.5|125621.5|191
1654763700000|2022-06-09 08:35:00|125726.2|125626.2|125735.5|125635.5|125740.5|125640.5|125710.2|125610.2|182
1654764000000|2022-06-09 08:40:00|125731.4|125631.4|125713|125613|125786.5|125636.9|125681.5|125565.4|171
1654764300000|2022-06-09 08:45:00|125709.5|125609.5|125493.2|125393.2|125709.5|125609.5|125493.2|125360.2|266
1654764600000|2022-06-09 08:50:00|125493.7|125393.7|125483.5|125283.5|125499.4|125393.7|125410|125210|391
1654764900000|2022-06-09 08:55:00|125484|125284|125542.5|125342.5|125587.1|125423|125484|125284|64
1654765200000|2022-06-09 09:00:00|125543|125343|125546.5|125346.5|125563.5|125363.5|125522.1|125322.1|79
1654765500000|2022-06-09 09:05:00|125548.2|125348.2|125587.1|125387.1|125587.1|125387.1|125547.8|125347.8|13
1654765800000|2022-06-09 09:10:00|125590.1|125390.1|125680.5|125480.5|125683.5|125483.5|125590.1|125390.1|60
1654766100000|2022-06-09 09:15:00|125675.5|125475.5|125637.9|125437.9|125675.5|125508.7|125595.9|125435.4|34
1654766400000|2022-06-09 09:20:00|125638|125438|125586.9|125486.9|125644.2|125503.4|125586.9|125438|18
1654766700000|2022-06-09 09:25:00|125587.4|125487.4|125545.1|125345.1|125693.5|125493.5|125544.1|125344.1|77
1654767000000|2022-06-09 09:30:00|125545.5|125345.5|125560.7|125360.7|125593.5|125393.5|125544.9|125344.9|40
1654767300000|2022-06-09 09:35:00|125560.2|125360.2|125577.1|125377.1|125594.1|125394.1|125560.2|125360.2|6
1654767600000|2022-06-09 09:40:00|125579.1|125379.1|125578.1|125378.1|125580.5|125380.5|125578.1|125378.1|6
1654767900000|2022-06-09 09:45:00|125577.1|125377.1|125577.1|125377.1|125577.1|125377.1|125577.1|125377.1|1
1654768200000|2022-06-09 09:50:00|125576.5|125376.5|125550.5|125350.5|125576.5|125376.5|125545.5|125345.5|13
1654768500000|2022-06-09 09:55:00|125549.5|125349.5|125538.1|125338.1|125549.5|125349.5|125538.1|125338.1|7
1654768800000|2022-06-09 10:00:00|125538.5|125338.5|125550.5|125350.5|125550.5|125350.5|125538.1|125338.1|13
1654769100000|2022-06-09 10:05:00|125547.5|125347.5|125535|125335|125547.5|125347.5|125535|125335|2
1654769400000|2022-06-09 10:10:00|125534.6|125334.6|125532.2|125332.2|125537|125337|125530.7|125330.7|12
1654769700000|2022-06-09 10:15:00|125537.7|125337.7|125516.6|125316.6|125567.6|125367.6|125516|125316|31
1654770000000|2022-06-09 10:20:00|125515.6|125315.6|125511.1|125311.1|125518.1|125318.1|125507.1|125307.1|24
1654770300000|2022-06-09 10:25:00|125510.7|125310.7|125500.3|125300.3|125520.1|125320.1|125499|125299|45
1654770600000|2022-06-09 10:30:00|125499.8|125299.8|125503.4|125303.4|125504.1|125304.1|125496.3|125296.3|35
1654770900000|2022-06-09 10:35:00|125505.8|125305.8|125519.8|125319.8|125519.8|125319.8|125501.4|125301.4|13
1654771200000|2022-06-09 10:40:00|125554.4|125354.4|125622.5|125422.5|125623.5|125423.5|125520.8|125320.8|46
1654771500000|2022-06-09 10:45:00|125622.1|125422.1|125600.1|125400.1|125622.1|125422.1|125593.1|125393.1|14
1654771800000|2022-06-09 10:50:00|125592.1|125392.1|125603.5|125403.5|125605.5|125405.5|125592.1|125392.1|24
1654772100000|2022-06-09 10:55:00|125607.1|125407.1|125579.5|125379.5|125620.5|125420.5|125579.5|125379.5|10
1654772400000|2022-06-09 11:00:00|125579.1|125379.1|125573.5|125373.5|125621.1|125421.1|125566.8|125366.8|32
1654772700000|2022-06-09 11:05:00|125573|125373|125647.5|125447.5|125648.5|125448.5|125573|125373|32
1654773000000|2022-06-09 11:10:00|125646.1|125446.1|125648|125448|125654.5|125454.5|125641.1|125441.1|28
1654773300000|2022-06-09 11:15:00|125647.5|125447.5|125648|125448|125648|125448|125647.5|125447.5|2
1654773600000|2022-06-09 11:20:00|125651.1|125451.1|125664.5|125464.5|125666.5|125466.5|125651.1|125451.1|17
1654773900000|2022-06-09 11:25:00|125664.1|125464.1|125662.5|125462.5|125668.1|125468.1|125659.5|125459.5|12
1654774200000|2022-06-09 11:30:00|125662.9|125462.9|125662.5|125462.5|125662.9|125462.9|125662.5|125462.5|2
1654774500000|2022-06-09 11:35:00|125662.9|125462.9|125662.5|125462.5|125668.1|125468.1|125659.5|125459.5|37
1654774800000|2022-06-09 11:40:00|125666.5|125466.5|125700.3|125467|125700.3|125470|125659.5|125459.5|20
1654775100000|2022-06-09 11:45:00|125662.5|125464|125670.5|125470.5|125689|125489|125662.5|125462.5|63
1654775400000|2022-06-09 11:50:00|125672.5|125472.5|125619.1|125419.1|125673.1|125473.1|125617.1|125417.1|62
1654775700000|2022-06-09 11:55:00|125618.9|125418.9|125654.5|125454.5|125656|125456|125587.1|125387.1|72
1654776000000|2022-06-09 12:00:00|125658|125458|125657.5|125457.5|125669.1|125469.1|125650.6|125450.6|111
1654776300000|2022-06-09 12:05:00|125660|125460|125652.5|125452.5|125661.5|125461.5|125642.5|125442.5|70
1654776600000|2022-06-09 12:10:00|125651.5|125451.5|125644.5|125444.5|125654|125454|125644.5|125444.5|3
1654776900000|2022-06-09 12:15:00|125646.5|125446.5|125659|125459|125670|125470|125644.5|125444.5|38
1654777200000|2022-06-09 12:20:00|125665.5|125465.5|125735|125535|125783.2|125583.2|125665.5|125465.5|42
1654777500000|2022-06-09 12:25:00|125730.5|125530.5|125743|125543|125750.5|125550.5|125725.1|125525.1|40
1654777800000|2022-06-09 12:30:00|125744|125544|125667.6|125467.6|125752|125552|125615.4|125467.6|64
1654778100000|2022-06-09 12:35:00|125667.5|125467.5|125670.1|125470.1|125670.1|125470.1|125667.5|125467.5|2
1654778400000|2022-06-09 12:40:00|125660.1|125460.1|125660.1|125460.1|125665.1|125505.1|125593.7|125450.1|16
1654778700000|2022-06-09 12:45:00|125665.1|125465.1|125682.4|125482.4|125682.5|125482.5|125660.9|125460.9|22
1654779000000|2022-06-09 12:50:00|125682.6|125482.6|125831.1|125631.1|125831.1|125664.1|125682.6|125482.6|117
1654779300000|2022-06-09 12:55:00|125837.1|125637.1|125878.1|125678.1|125878.1|125714.8|125806.5|125633.7|75
1654779600000|2022-06-09 13:00:00|125873|125673|125885|125685|125886|125686|125843.3|125643.3|36
1654779900000|2022-06-09 13:05:00|125886|125686|125895.5|125695.5|125895.5|125695.5|125885.5|125685.5|35
1654780200000|2022-06-09 13:10:00|125896|125696|125938.3|125738.3|125985.4|125785.4|125893|125693|134
1654780500000|2022-06-09 13:15:00|125937.8|125737.8|125880.4|125680.4|125987.5|125787.5|125862|125662|91
1654780800000|2022-06-09 13:20:00|125879.4|125679.4|125929|125729|125929|125729|125879.4|125679.4|41
1654781100000|2022-06-09 13:25:00|125928.5|125728.5|125931.5|125731.5|125975|125775|125923|125723|180
1654781400000|2022-06-09 13:30:00|125930.5|125730.5|126020.3|125820.3|126050|125850|125930.5|125730.5|116
1654781700000|2022-06-09 13:35:00|126020.8|125820.8|125940.5|125740.5|126021.3|125821.3|125938.5|125738.5|60
1654782000000|2022-06-09 13:40:00|125940|125740|126011.5|125811.5|126012|125812|125931.4|125731.4|34
1654782300000|2022-06-09 13:45:00|126012|125812|125944|125744|126012.5|125812.5|125941.5|125741.5|40
1654782600000|2022-06-09 13:50:00|125945|125745|125849.9|125649.9|125946.5|125746.5|125843.5|125643.5|70
1654782900000|2022-06-09 13:55:00|125851.9|125651.9|125849.1|125649.1|125853.9|125653.9|125848.6|125648.6|11
1654783200000|2022-06-09 14:00:00|125847.1|125647.1|125937.5|125737.5|125976.1|125776.1|125847.1|125647.1|64
1654783500000|2022-06-09 14:05:00|125938|125738|126195.5|125995.5|126214|126014|125937.5|125737.5|128
1654783800000|2022-06-09 14:10:00|126220.4|126020.4|126187.1|125987.1|126303|126103|126106.6|125906.6|155
1654784100000|2022-06-09 14:15:00|126192.2|125992.2|126166.5|125966.5|126217.5|126017.5|126166.5|125966.5|57
1654784400000|2022-06-09 14:20:00|126160.5|125960.5|126117|125917|126161|125961|126087.5|125886.2|48
1654784700000|2022-06-09 14:25:00|126120.5|125920.5|126055.4|125855.4|126120.5|125920.5|126055.4|125855.4|16
1654785000000|2022-06-09 14:30:00|126019.4|125819.4|126045.7|125845.7|126049.2|125849.2|125976.5|125776.5|70
1654785300000|2022-06-09 14:35:00|126044.2|125844.2|126018.4|125818.4|126046.7|125846.7|126018.4|125818.4|36
1654785600000|2022-06-09 14:40:00|126018.5|125818.5|126019.5|125819.5|126037|125837|126007.8|125807.8|90
1654785900000|2022-06-09 14:45:00|126020|125820|126072|125872|126073.4|125873.4|126015.5|125815.5|83
1654786200000|2022-06-09 14:50:00|126077|125877|126122.5|125922.5|126125.3|125925.3|126077|125877|22
1654786500000|2022-06-09 14:55:00|126121.2|125921.2|126172.4|125972.4|126252.4|126052.4|126088|125921.2|65
1654786800000|2022-06-09 15:00:00|126174.1|125974.1|126256|126056|126266|126066|126174.1|125974.1|78
1654787100000|2022-06-09 15:05:00|126256.5|126056.5|126351.5|126151.5|126352|126152|126251.4|126051.4|72
1654787400000|2022-06-09 15:10:00|126351|126151|126274.5|126074.5|126351.5|126151.5|126267|126067|51
1654787700000|2022-06-09 15:15:00|126272|126072|126277.5|126077.5|126279.5|126079.5|126260.3|126060.3|161
1654788000000|2022-06-09 15:20:00|126278.5|126078.5|126253|126053|126291.5|126091.5|126245.5|126045.5|161
1654788300000|2022-06-09 15:25:00|126253.5|126053.5|126219.5|126119.5|126266|126119.5|126214.5|126052.5|39
1654788600000|2022-06-09 15:30:00|126219|126119|126267|126067|126271.5|126119.5|126219|126067|30
1654788900000|2022-06-09 15:35:00|126266|126066|126258.8|126058.8|126266.5|126066.5|126258.8|126058.8|20
1654789200000|2022-06-09 15:40:00|126259|126059|126248|126048|126261.5|126061.5|126248|126048|20
1654789500000|2022-06-09 15:45:00|126247.5|126047.5|126212|126012|126248.5|126048.5|126204.5|126004.5|76
1654789800000|2022-06-09 15:50:00|126207.9|126007.9|126183.5|125983.5|126207.9|126007.9|126177|125977|108
1654790100000|2022-06-09 15:55:00|126182.6|125982.6|126184|125984|126185.5|125985.5|126167.1|125967.1|32
1654790400000|2022-06-09 16:00:00|126186|125986|126245.1|126045.1|126266|126103.3|126186|125986|80
1654790700000|2022-06-09 16:05:00|126244.6|126044.6|126236|126036|126244.6|126044.6|126236|126036|18
1654791000000|2022-06-09 16:10:00|126236.5|126036.5|126295.7|126095.7|126312|126112|126235.5|126035.5|39
1654791300000|2022-06-09 16:15:00|126295.2|126095.2|126296.5|126096.5|126296.5|126096.5|126294.5|126094.5|10
1654791900000|2022-06-09 16:25:00|126297.4|126097.4|126284|126084|126297.4|126097.4|126283.5|126083.5|28
1654792200000|2022-06-09 16:30:00|126283.5|126083.5|126281.5|126081.5|126284.5|126084.5|126281.5|126081.5|15
1654792500000|2022-06-09 16:35:00|126283.5|126083.5|126281.5|126081.5|126285.5|126085.5|126281|126081|15
1654792800000|2022-06-09 16:40:00|126281|126081|126230.5|126030.5|126281|126081|126224|126024|33
1654793100000|2022-06-09 16:45:00|126231|126031|126231.5|126031.5|126238|126038|126202.5|126002.5|51
1654793400000|2022-06-09 16:50:00|126231|126031|126225|126025|126232|126074.5|126174.5|126020.5|11
1654793700000|2022-06-09 16:55:00|126224.5|126024.5|126225.5|126025.5|126225.5|126025.5|126222|126022|23
1654794000000|2022-06-09 17:00:00|126225|126025|126237|126037|126241|126041|126225|126025|38
1654794300000|2022-06-09 17:05:00|126238|126038|126224|126024|126239|126039|126217.5|126017.5|37
1654794600000|2022-06-09 17:10:00|126220.5|126020.5|126218.5|126018.5|126224|126024|126206.7|126006.7|43
1654794900000|2022-06-09 17:15:00|126217.5|126017.5|126261.5|126061.5|126261.5|126061.5|126215.5|126015.5|62
1654795200000|2022-06-09 17:20:00|126272.2|126072.2|126425|126225|126425.6|126225.6|126272.2|126072.2|53
1654795500000|2022-06-09 17:25:00|126425.5|126225.5|126412|126212|126425.5|126265|126356.5|126204|101
1654795800000|2022-06-09 17:30:00|126412.5|126212.5|126425.5|126225.5|126426.5|126275.5|126374.5|126212|32
1654796100000|2022-06-09 17:35:00|126425|126225|126434.6|126234.6|126438.9|126238.9|126425|126225|21
1654796400000|2022-06-09 17:40:00|126433|126233|126514|126314|126523.2|126323.2|126433|126233|93
1654796700000|2022-06-09 17:45:00|126513.5|126313.5|126574.5|126374.5|126623.1|126423.1|126513.5|126313.5|104
1654797000000|2022-06-09 17:50:00|126576|126376|126575|126375|126600|126400|126572|126372|55
1654797300000|2022-06-09 17:55:00|126575.5|126375.5|126543.5|126343.5|126576|126376|126543.5|126343.5|56
1654797600000|2022-06-09 18:00:00|126543|126343|126504.5|126304.5|126547|126347|126502.5|126302.5|73
1654797900000|2022-06-09 18:05:00|126505|126305|126491.5|126291.5|126505|126305|126488.5|126288.5|113
1654798200000|2022-06-09 18:10:00|126491|126291|126520.5|126320.5|126521|126352.5|126445|126291|67
1654798500000|2022-06-09 18:15:00|126519|126319|126519.5|126319.5|126520|126320|126517.5|126317.5|15
1654798800000|2022-06-09 18:20:00|126519|126319|126514.5|126314.5|126519|126319|126503.5|126303.5|38
1654799100000|2022-06-09 18:25:00|126515|126315|126519.5|126319.5|126520.5|126320.5|126514.5|126314.5|24
1654799400000|2022-06-09 18:30:00|126520|126320|126552.5|126352.5|126554.5|126422.5|126480.5|126320|83
1654799700000|2022-06-09 18:35:00|126552|126352|126560|126360|126596.5|126455|126538|126351|49
1654800000000|2022-06-09 18:40:00|126556|126356|126576.5|126376.5|126581|126381|126537|126337|40
1654800300000|2022-06-09 18:45:00|126575.5|126375.5|126561|126361|126575.5|126436.5|126530.5|126360|50
1654800600000|2022-06-09 18:50:00|126560.5|126360.5|126561|126361|126561|126361|126560.5|126360.5|6
1654800900000|2022-06-09 18:55:00|126548|126348|126547.5|126347.5|126548|126348|126547|126347|16
1654815600000|2022-06-09 23:00:00|126514|126275|126514|126275|126514|126275|126514|126275|1
1654819200000|2022-06-10 00:00:00|126581.5|126381.5|126633|126433|126682|126480|126575.1|126375.1|199
1654819500000|2022-06-10 00:05:00|126650|126450|126616|126416|126681|126507.5|126599.5|126416|178
1654819800000|2022-06-10 00:10:00|126628.8|126428.8|126623.5|126523.5|126731.5|126583.5|126623.5|126428.8|290
1654820100000|2022-06-10 00:15:00|126621.5|126521.5|126642|126542|126675.8|126575.8|126612|126512|327
1654820400000|2022-06-10 00:20:00|126642.5|126542.5|126626.5|126526.5|126646.5|126546.5|126597.5|126497.5|295
1654820700000|2022-06-10 00:25:00|126627|126527|126622.5|126522.5|126644|126544|126575.5|126475.5|402
1654821000000|2022-06-10 00:30:00|126622.8|126522.8|126593.8|126493.8|126636.6|126536.6|126585.4|126485.4|277
1654821300000|2022-06-10 00:35:00|126596.5|126496.5|126571.3|126471.3|126611.8|126511.8|126570.8|126470.8|235
1654821600000|2022-06-10 00:40:00|126574.6|126474.6|126609.5|126509.5|126614.8|126514.8|126566.3|126466.3|306
1654821900000|2022-06-10 00:45:00|126610|126510|126480.1|126380.1|126610.7|126510.7|126452.9|126352.9|396
1654822200000|2022-06-10 00:50:00|126484.4|126384.4|126486|126386|126504.5|126404.5|126456|126356|385
1654822500000|2022-06-10 00:55:00|126484.5|126384.5|126391.5|126291.5|126484.5|126384.5|126377|126277|356
1654822800000|2022-06-10 01:00:00|126391|126291|126445|126345|126457.9|126357.9|126372.5|126272.5|402
1654823100000|2022-06-10 01:05:00|126448.4|126348.4|126500|126400|126501|126401|126435|126335|326
1654823400000|2022-06-10 01:10:00|126499.5|126399.5|126485.5|126385.5|126499.5|126399.5|126462|126362|249
1654823700000|2022-06-10 01:15:00|126486.5|126386.5|126459|126359|126495|126395|126437.5|126337.5|325
1654824000000|2022-06-10 01:20:00|126459.8|126359.8|126523.5|126423.5|126565.5|126465.5|126459.8|126359.8|380
1654824300000|2022-06-10 01:25:00|126523|126423|126509.3|126409.3|126536|126436|126503.3|126403.3|222
1654824600000|2022-06-10 01:30:00|126509.5|126409.5|126533.1|126433.1|126557|126457|126463.4|126363.4|516
1654824900000|2022-06-10 01:35:00|126531.6|126431.6|126590.5|126490.5|126591|126491|126531|126431|420
1654825200000|2022-06-10 01:40:00|126587.1|126487.1|126641|126541|126662|126562|126584.3|126484.3|456
1654825500000|2022-06-10 01:45:00|126640.8|126540.8|126621.5|126521.5|126674.7|126574.7|126620|126520|384
1654825800000|2022-06-10 01:50:00|126620.5|126520.5|126538.5|126438.5|126620.9|126520.9|126516.5|126416.5|382
1654826100000|2022-06-10 01:55:00|126538|126438|126481|126381|126538.5|126438.5|126475.5|126375.5|354
1654826400000|2022-06-10 02:00:00|126481.4|126381.4|126487.5|126387.5|126516.3|126416.3|126470.1|126370.1|307
1654826700000|2022-06-10 02:05:00|126486.5|126386.5|126498.5|126398.5|126500.5|126400.5|126455.7|126355.7|279
1654827000000|2022-06-10 02:10:00|126498|126398|126515.2|126415.2|126524.2|126424.2|126461|126361|406
1654827300000|2022-06-10 02:15:00|126516.2|126416.2|126502.8|126402.8|126524.4|126424.4|126491.5|126391.5|315
1654827600000|2022-06-10 02:20:00|126502|126402|126486|126386|126502.8|126402.8|126457.5|126357.5|239
1654827900000|2022-06-10 02:25:00|126484|126384|126475.5|126375.5|126499.8|126399.8|126461|126361|247
1654828200000|2022-06-10 02:30:00|126473|126373|126499|126399|126512|126412|126467|126367|271
1654828500000|2022-06-10 02:35:00|126499.5|126399.5|126572.6|126472.6|126572.6|126472.6|126496|126396|200
1654828800000|2022-06-10 02:40:00|126573.1|126473.1|126604.1|126504.1|126614|126514|126565.5|126465.5|170
1654829100000|2022-06-10 02:45:00|126604.4|126504.4|126611|126511|126655.3|126555.3|126604.1|126504.1|214
1654829400000|2022-06-10 02:50:00|126611.5|126511.5|126631.6|126531.6|126653.9|126553.9|126611.5|126511.5|171
1654829700000|2022-06-10 02:55:00|126632.5|126532.5|126606|126506|126651.6|126551.6|126593.4|126493.4|241
1654830000000|2022-06-10 03:00:00|126605.5|126505.5|126576.8|126476.8|126613|126513|126552.3|126452.3|215
1654830300000|2022-06-10 03:05:00|126577.3|126477.3|126568.3|126468.3|126593.8|126493.8|126558.5|126458.5|268
1654830600000|2022-06-10 03:10:00|126569|126469|126549|126449|126582|126482|126542.5|126442.5|205
1654830900000|2022-06-10 03:15:00|126548.6|126448.6|126639.4|126539.4|126644|126544|126548.6|126448.6|219
1654831200000|2022-06-10 03:20:00|126637.5|126537.5|126571.5|126471.5|126637.5|126537.5|126561.8|126461.8|139
1654831500000|2022-06-10 03:25:00|126571|126471|126577.9|126477.9|126605.4|126505.4|126560|126460|216
1654831800000|2022-06-10 03:30:00|126577.4|126477.4|126629.8|126529.8|126630.5|126530.5|126568.8|126468.8|155
1654832100000|2022-06-10 03:35:00|126629|126529|126611.5|126511.5|126629|126529|126600.3|126500.3|154
1654832400000|2022-06-10 03:40:00|126618|126518|126630.5|126530.5|126650.3|126550.3|126609.3|126509.3|123
1654832700000|2022-06-10 03:45:00|126628.8|126528.8|126637|126537|126637|126537|126592.5|126492.5|159
1654833000000|2022-06-10 03:50:00|126634|126534|126668.5|126568.5|126678|126578|126611.5|126511.5|204
1654833300000|2022-06-10 03:55:00|126667|126567|126664.5|126564.5|126682.3|126582.3|126663.5|126563.5|168
1654833600000|2022-06-10 04:00:00|126665|126565|126678|126578|126684.5|126584.5|126664|126564|136
1654833900000|2022-06-10 04:05:00|126676.5|126576.5|126710|126610|126717.5|126617.5|126671.5|126571.5|110
1654834200000|2022-06-10 04:10:00|126710.3|126610.3|126719.9|126619.9|126721.7|126621.7|126695.5|126595.5|145
1654834500000|2022-06-10 04:15:00|126719.8|126619.8|126752|126652|126770|126670|126718.4|126618.4|230
1654834800000|2022-06-10 04:20:00|126752.5|126652.5|126740|126640|126756.9|126656.9|126712|126612|137
1654835100000|2022-06-10 04:25:00|126733|126633|126760.8|126660.8|126771|126671|126722|126622|149
1654835400000|2022-06-10 04:30:00|126760.5|126660.5|126686|126586|126798.5|126698.5|126682|126582|298
1654835700000|2022-06-10 04:35:00|126685.7|126585.7|126765.5|126665.5|126771|126671|126683.5|126583.5|221
1654836000000|2022-06-10 04:40:00|126766|126666|126761|126661|126786.5|126686.5|126755|126655|184
1654836300000|2022-06-10 04:45:00|126761.5|126661.5|126772|126672|126782|126682|126741|126641|137
1654836600000|2022-06-10 04:50:00|126772.3|126672.3|126756.4|126656.4|126800|126700|126756.4|126656.4|178
1654836900000|2022-06-10 04:55:00|126747.3|126647.3|126774|126674|126797.3|126697.3|126743|126643|168
1654837200000|2022-06-10 05:00:00|126773.5|126673.5|126697|126597|126779|126679|126694.3|126594.3|329
1654837500000|2022-06-10 05:05:00|126697.4|126597.4|126675|126575|126711|126611|126666.4|126566.4|275
1654837800000|2022-06-10 05:10:00|126674.5|126574.5|126670.3|126570.3|126698.2|126598.2|126660.7|126560.7|224
1654838100000|2022-06-10 05:15:00|126670|126570|126664|126564|126670.3|126570.3|126632.4|126532.4|248
1654838400000|2022-06-10 05:20:00|126665|126565|126658|126558|126698.2|126598.2|126658|126558|239
1654838700000|2022-06-10 05:25:00|126656.5|126556.5|126677.5|126577.5|126698.4|126598.4|126636.3|126536.3|214
1654839000000|2022-06-10 05:30:00|126675.6|126575.6|126653.1|126553.1|126678.5|126578.5|126625.1|126525.1|282
1654839300000|2022-06-10 05:35:00|126650|126550|126617.8|126517.8|126656.5|126556.5|126591.5|126491.5|257
1654839600000|2022-06-10 05:40:00|126617.5|126517.5|126590|126490|126626.5|126526.5|126576.4|126476.4|284
1654839900000|2022-06-10 05:45:00|126590.5|126490.5|126572.5|126472.5|126634.5|126534.5|126569.1|126469.1|313
1654840200000|2022-06-10 05:50:00|126572|126472|126630|126530|126650|126550|126564.8|126464.8|327
1654840500000|2022-06-10 05:55:00|126630.5|126530.5|126729|126629|126731.1|126631.1|126630|126530|285
1654840800000|2022-06-10 06:00:00|126730|126630|126772.2|126672.2|126789.5|126689.5|126720.5|126620.5|314
1654841100000|2022-06-10 06:05:00|126771|126671|126830.8|126730.8|126831.5|126731.5|126770.5|126670.5|216
1654841400000|2022-06-10 06:10:00|126830|126730|126796.4|126696.4|126833.5|126733.5|126778|126678|314
1654841700000|2022-06-10 06:15:00|126796.9|126696.9|126875.8|126775.8|126885|126785|126789|126689|339
1654842000000|2022-06-10 06:20:00|126873.5|126773.5|126797.5|126697.5|126891|126791|126761.4|126661.4|453
1654842300000|2022-06-10 06:25:00|126803.9|126703.9|126898.9|126798.9|126898.9|126798.9|126797.3|126697.3|346
1654842600000|2022-06-10 06:30:00|126895.1|126795.1|126899.8|126799.8|126945.6|126845.6|126889|126789|215
1654842900000|2022-06-10 06:35:00|126896.3|126796.3|126886.8|126786.8|126906|126806|126880|126780|151
1654843200000|2022-06-10 06:40:00|126887.3|126787.3|126848.5|126748.5|126905.5|126787.3|126831.5|126684|278
1654843500000|2022-06-10 06:45:00|126846|126746|126895|126795|126895.5|126795.5|126846|126746|112
1654843800000|2022-06-10 06:50:00|126894.5|126794.5|126889.5|126789.5|126894.5|126794.5|126860|126760|101
1654844100000|2022-06-10 06:55:00|126889|126789|126891|126791|126901|126801|126879.5|126779.5|75
1654844400000|2022-06-10 07:00:00|126894.5|126794.5|127050|126850|127088.5|126888.5|126894.5|126794.5|167
1654844700000|2022-06-10 07:05:00|127051|126851|127061|126961|127242|127042|127045.1|126846|105
1654845000000|2022-06-10 07:10:00|127071|126971|127166|127066|127246.5|127094.5|127061|126959.4|112
1654845300000|2022-06-10 07:15:00|127165.6|127065.6|127140|127040|127225.4|127081.2|127114|126996.2|272
1654845600000|2022-06-10 07:20:00|127140.5|127040.5|127016|126916|127170.5|127043.5|127011|126860.5|306
1654845900000|2022-06-10 07:25:00|127001.8|126901.8|126860.1|126660.1|127038.5|126908|126848.5|126660.1|222
1654846200000|2022-06-10 07:30:00|126867.1|126667.1|127000.5|126800.5|127012|126826|126807.1|126651.1|88
1654846500000|2022-06-10 07:35:00|126996.5|126796.5|127003|126803|127024.5|126824.5|126993|126793|49
1654846800000|2022-06-10 07:40:00|127007|126807|126895|126795|127007|126851.8|126895|126743|39
1654847100000|2022-06-10 07:45:00|126944|126744|126957|126757|126972.5|126804|126885.2|126736.5|410
1654847400000|2022-06-10 07:50:00|126954|126754|126955.1|126755.1|126962.1|126762.1|126948.7|126748.7|21
1654847700000|2022-06-10 07:55:00|126980.5|126780.5|127005.1|126805.1|127030|126905.1|126911|126762.4|405
1654848000000|2022-06-10 08:00:00|127000|126800|126869.4|126669.4|127001|126822.7|126809|126655.4|441
1654848300000|2022-06-10 08:05:00|126869|126669|126850|126650|126876|126751.2|126791.3|126643|253
1654848600000|2022-06-10 08:10:00|126849.7|126649.7|126896|126696|126916.1|126747.5|126761|126643.5|144
1654848900000|2022-06-10 08:15:00|126904|126704|126876|126676|126904.4|126750.5|126804.2|126664|285
1654849200000|2022-06-10 08:20:00|126875|126675|126838.5|126738.5|126887|126743|126810|126675|187
1654849500000|2022-06-10 08:25:00|126836.5|126736.5|126918.7|126718.7|126974|126803|126836.5|126718.7|42
1654849800000|2022-06-10 08:30:00|126922.4|126722.4|126879.2|126779.2|126945.5|126779.2|126870.2|126711.8|215
1654850100000|2022-06-10 08:35:00|126878.2|126778.2|126865.3|126765.3|126967.7|126823.3|126864.3|126746.6|380
1654850400000|2022-06-10 08:40:00|126867.3|126767.3|126878.5|126678.5|126952.6|126803.7|126854.4|126673.4|382
1654850700000|2022-06-10 08:45:00|126879.5|126679.5|126878.2|126678.2|126880|126680|126862|126662|52
1654851000000|2022-06-10 08:50:00|126877.7|126677.7|126868.6|126668.6|126883.7|126733.2|126825.9|126659.7|144
1654851300000|2022-06-10 08:55:00|126869.1|126669.1|126896.3|126696.3|126902.4|126702.4|126869.1|126669.1|36
1654851600000|2022-06-10 09:00:00|126896.6|126696.6|127085|126863.2|127120.8|126863.2|126894.6|126694.6|61
1654851900000|2022-06-10 09:05:00|127086|126862.2|127006.5|126806.5|127090.9|126862.2|126883|126683|63
1654852200000|2022-06-10 09:10:00|127009.5|126809.5|127070.7|126870.7|127070.7|126870.7|127006|126806|34
1654852500000|2022-06-10 09:15:00|127062.2|126862.2|127220.7|126863.3|127251|126983.3|127061.7|126861.7|67
1654853100000|2022-06-10 09:25:00|127253.8|126996.2|127247|127047|127256|127056|127232|126890|21
1654853400000|2022-06-10 09:30:00|127227.1|127027.1|127158.7|126958.7|127247|127047|127110.1|126910.1|22
1654853700000|2022-06-10 09:35:00|127158.5|126958.5|127052.2|126852.2|127162.2|126962.2|127012.9|126812.9|27
1654854000000|2022-06-10 09:40:00|127081.5|126881.5|127048.2|126848.2|127081.5|126881.5|127047.7|126847.7|21
1654854300000|2022-06-10 09:45:00|127047.8|126847.8|127069.9|126869.9|127075|126875|127047.7|126847.7|31
1654854600000|2022-06-10 09:50:00|127069.3|126869.3|127070.8|126870.8|127089.5|126889.5|127048.3|126848.3|39
1654854900000|2022-06-10 09:55:00|127071.8|126871.8|126999.3|126799.3|127076.3|126876.3|126989.3|126789.3|32
1654855200000|2022-06-10 10:00:00|127000.8|126800.8|127010|126810|127014.5|126814.5|127000.8|126800.8|4
1654855500000|2022-06-10 10:05:00|127012|126812|127010|126810|127012|126812|127010|126810|2
1654855800000|2022-06-10 10:10:00|127011.5|126811.5|126987.5|126787.5|127011.5|126811.5|126983.9|126783.9|8
1654856400000|2022-06-10 10:20:00|126987.1|126787.1|126987.1|126787.1|126987.1|126787.1|126987.1|126787.1|1
1654856700000|2022-06-10 10:25:00|126945.9|126845.9|127059.5|126859.5|127059.5|126871.4|126945.9|126808.1|18
1654857000000|2022-06-10 10:30:00|127061.5|126861.5|127066|126866|127095.1|126895.1|127061.5|126861.5|11
1654857300000|2022-06-10 10:35:00|127078.1|126878.1|127058.5|126858.5|127111.1|126911.1|127058.5|126858.5|26
1654857600000|2022-06-10 10:40:00|127059.5|126859.5|127059.5|126859.5|127059.5|126859.5|127059.5|126859.5|1
1654857900000|2022-06-10 10:45:00|127058.5|126858.5|127060.5|126860.5|127082.5|126882.5|127039.5|126839.5|14
1654858200000|2022-06-10 10:50:00|127059|126859|127065.5|126865.5|127065.5|126865.5|127059|126859|5
1654858500000|2022-06-10 10:55:00|127064.5|126864.5|127207|127007|127220.8|127013.3|127060.1|126860.1|91
1654858800000|2022-06-10 11:00:00|127201|127001|127109|126909|127205.8|127001|127106|126906|19
1654859100000|2022-06-10 11:05:00|127117|126917|127104.5|126904.5|127135.5|126935.5|127104.5|126904.5|61
1654859400000|2022-06-10 11:10:00|127101.5|126901.5|127145.3|126945.3|127154.8|126954.8|127077.1|126877.1|137
1654859700000|2022-06-10 11:15:00|127148.8|126948.8|127158.3|126958.3|127160.3|126960.3|127103.4|126903.4|52
1654860000000|2022-06-10 11:20:00|127162.4|126962.4|127149.9|126949.9|127165.4|126965.4|127144.3|126944.3|22
1654860300000|2022-06-10 11:25:00|127154|126954|127148|126948|127154|126954|127148|126948|8
1654860600000|2022-06-10 11:30:00|127150|126950|127157.3|126957.3|127166.5|126966.5|127148|126948|20
1654860900000|2022-06-10 11:35:00|127159.3|126959.3|127178.1|126978.1|127178.5|126978.5|127149.8|126949.8|50
1654861200000|2022-06-10 11:40:00|127172.5|126972.5|127184|126984|127223.1|127023.1|127169.5|126969.5|114
1654861500000|2022-06-10 11:45:00|127184.5|126984.5|127147.5|126947.5|127184.5|126984.5|127126|126926|63
1654861800000|2022-06-10 11:50:00|127144|126944|127180.6|126980.6|127237.1|127037.1|127144|126944|78
1654862100000|2022-06-10 11:55:00|127180.5|126980.5|127265.3|127065.3|127265.3|127065.3|127180.5|126980.5|97
1654862400000|2022-06-10 12:00:00|127265.8|127065.8|127321.5|127121.5|127335.5|127166.5|127249.5|127049.5|80
1654862700000|2022-06-10 12:05:00|127323.1|127123.1|127290.4|127090.4|127334.7|127134.7|127280.1|127080.1|120
1654863000000|2022-06-10 12:10:00|127291.7|127091.7|127271.8|127071.8|127311.4|127111.4|127270.8|127070.8|53
1654863300000|2022-06-10 12:15:00|127286.4|127086.4|127322.9|127122.9|127324.4|127168.6|127251.4|127051.4|41
1654863600000|2022-06-10 12:20:00|127323.9|127123.9|127269.4|127069.4|127341.1|127141.1|127269.4|127069.4|47
1654863900000|2022-06-10 12:25:00|127315.8|127115.8|127358.9|127077.8|127382|127116.8|127282.4|126992|117
1654864200000|2022-06-10 12:30:00|127348.9|127067.8|127715.8|127523.1|127715.8|127551|127338.5|126978.5|186
1654864500000|2022-06-10 12:35:00|127695.7|127523|127849.4|127649.4|127874.4|127674.4|127658.7|127448|268
1654864800000|2022-06-10 12:40:00|127835.7|127683|127751.5|127551.5|127863.4|127683|127640|127440|180
1654865100000|2022-06-10 12:45:00|127751.1|127551.1|127890.4|127690.4|127947.7|127747.7|127745.1|127545.1|125
1654865400000|2022-06-10 12:50:00|127893.8|127693.8|127978.4|127778.4|128060.8|127860.8|127893.8|127693.8|60
1654865700000|2022-06-10 12:55:00|127979.4|127779.4|128006.8|127806.8|128097.1|127897.1|127977.5|127777.5|55
1654866000000|2022-06-10 13:00:00|128006.9|127806.9|127872.6|127672.6|128006.9|127806.9|127847.2|127647.2|74
1654866300000|2022-06-10 13:05:00|127872.5|127672.5|127922.1|127722.1|127925|127725|127859.6|127659.6|56
1654866600000|2022-06-10 13:10:00|127925.3|127725.3|128000.5|127800.5|128004.2|127804.2|127876.6|127676.6|85
1654866900000|2022-06-10 13:15:00|128000.7|127800.7|128036|127836|128068.1|127868.1|127999.5|127799.5|61
1654867200000|2022-06-10 13:20:00|128040|127840|128058|127858|128070.5|127961|128021|127821|82
1654867500000|2022-06-10 13:25:00|128059.5|127859.5|128019.6|127819.6|128066|127866|128018|127818|54
1654867800000|2022-06-10 13:30:00|128019.4|127819.4|128064.3|127864.3|128065.5|127865.5|128014.5|127814.5|54
1654868100000|2022-06-10 13:35:00|128064.8|127864.8|128069.5|127869.5|128071|127871|128064.8|127864.8|36
1654868400000|2022-06-10 13:40:00|128070|127870|128070.8|127870.8|128098.5|127898.5|128069.5|127869.5|84
1654868700000|2022-06-10 13:45:00|128070.3|127870.3|128043.2|127843.2|128074|127874|128022.5|127822.5|86
1654869000000|2022-06-10 13:50:00|128044.7|127844.7|128116|127916|128117.2|127917.2|128039.4|127839.4|65
1654869300000|2022-06-10 13:55:00|128116.5|127916.5|128103.5|127903.5|128134|127977.5|128077.5|127903.5|55
1654869600000|2022-06-10 14:00:00|128104.2|127904.2|128144|127944|128144.5|127944.5|128104.2|127904.2|42
1654869900000|2022-06-10 14:05:00|128139|127939|128160.1|127960.1|128171|128004|128104|127937|93
1654870200000|2022-06-10 14:10:00|128158|127958|128191.5|127991.5|128191.5|127991.5|128151.1|127951.1|27
1654870500000|2022-06-10 14:15:00|128186.7|127986.7|128233|128033|128233.5|128033.5|128181.4|127981.4|76
1654870800000|2022-06-10 14:20:00|128233.5|128033.5|128246.5|128046.5|128247|128047|128233|128033|50
1654871100000|2022-06-10 14:25:00|128245|128045|128292.5|128092.5|128295.5|128095.5|128231|128031|31
1654871400000|2022-06-10 14:30:00|128293|128093|128244|128144|128301|128145.5|128243.5|128070.8|115
1654871700000|2022-06-10 14:35:00|128244.5|128144.5|128191.5|127991.5|128275|128144.5|128191.3|127991.3|70
1654872000000|2022-06-10 14:40:00|128190.4|127990.4|128127|127927|128191.8|127991.8|128127|127927|51
1654872300000|2022-06-10 14:45:00|128127.5|127927.5|128143.8|127943.8|128163.5|127963.5|128097.1|127897.1|97
1654872600000|2022-06-10 14:50:00|128144.3|127944.3|128144.5|127944.5|128167.5|127967.5|128139.5|127939.5|55
1654872900000|2022-06-10 14:55:00|128145|127945|128157.5|127957.5|128158.5|127958.5|128127|127927|48
1654873200000|2022-06-10 15:00:00|128158|127958|128189|127989|128198|128014|128114|127957|54
1654873500000|2022-06-10 15:05:00|128188.5|127988.5|128236|128036|128236|128044|128144|127984.5|83
1654873800000|2022-06-10 15:10:00|128237|128037|128241.7|128041.7|128241.7|128041.7|128228.9|128028.9|20
1654874100000|2022-06-10 15:15:00|128242.2|128042.2|128230.9|128030.9|128243.7|128043.7|128221.2|128021.2|15
1654874400000|2022-06-10 15:20:00|128230.4|128030.4|128242.7|128042.7|128249.7|128049.7|128221.7|128021.7|39
1654874700000|2022-06-10 15:25:00|128242.9|128042.9|128244.9|128044.9|128262.7|128062.7|128211.2|128011.2|70
1654875000000|2022-06-10 15:30:00|128244.4|128044.4|128335|128135|128335.5|128135.5|128244.4|128044.4|57
1654875300000|2022-06-10 15:35:00|128334.3|128134.3|128378|128178|128403.4|128203.4|128248.4|128048.4|97
1654875600000|2022-06-10 15:40:00|128377.2|128177.2|128272.1|128072.1|128404.4|128204.4|128266.6|128066.6|49
1654875900000|2022-06-10 15:45:00|128290.4|128090.4|128290|128090|128290.4|128090.4|128286.5|128086.5|4
1654876200000|2022-06-10 15:50:00|128289.4|128089.4|128313.5|128113.5|128315.1|128115.1|128289.4|128089.4|7
1654876500000|2022-06-10 15:55:00|128314|128114|128346.5|128146.5|128416.7|128216.7|128293|128114|111
1654876800000|2022-06-10 16:00:00|128346|128146|128274.6|128074.6|128347|128158|128257.7|128057.7|92
1654877100000|2022-06-10 16:05:00|128274.1|128074.1|128212.4|128012.4|128274.1|128074.1|128208.6|128008.6|42
1654877400000|2022-06-10 16:10:00|128230.4|128030.4|128271.4|128071.4|128271.4|128071.4|128230.4|128030.4|12
1654877700000|2022-06-10 16:15:00|128250.4|128050.4|128249|128049|128250.4|128050.4|128249|128049|3
1654878300000|2022-06-10 16:25:00|128251.7|128051.7|128251.7|128051.7|128254.7|128054.7|128251.2|128051.2|12
1654878600000|2022-06-10 16:30:00|128250.1|128050.1|128256.3|128056.3|128258.3|128058.3|128250.1|128050.1|17
1654878900000|2022-06-10 16:35:00|128256.8|128056.8|128255.7|128055.7|128264|128064|128233.1|128033.1|25
1654879200000|2022-06-10 16:40:00|128256.2|128056.2|128168.4|127968.4|128256.2|128056.2|128166.4|127966.4|81
1654879500000|2022-06-10 16:45:00|128168.9|127968.9|128109.8|127909.8|128179.9|127979.9|128099.8|127899.8|135
1654879800000|2022-06-10 16:50:00|128112.6|127912.6|128097.8|127897.8|128117.6|127917.6|128093.8|127893.8|14
1654880100000|2022-06-10 16:55:00|128099.7|127899.7|128096.8|127896.8|128117.7|127917.7|128087.8|127887.8|17
1654880400000|2022-06-10 17:00:00|128117.6|127917.6|128114.7|127914.7|128118.6|127918.6|128096.8|127896.8|4
1654880700000|2022-06-10 17:05:00|128120.6|127920.6|128106.8|127906.8|128120.6|127920.6|128104.3|127904.3|15
1654881000000|2022-06-10 17:10:00|128107.8|127907.8|128154.4|127954.4|128158|127958|128085|127885|101
1654881300000|2022-06-10 17:15:00|128155.4|127955.4|128218.8|128018.8|128239.3|128039.3|128143.6|127943.6|94
1654881600000|2022-06-10 17:20:00|128219.3|128019.3|128099|127899|128241.3|128041.3|128087.6|127887.6|36
1654881900000|2022-06-10 17:25:00|128099.5|127899.5|128158.6|127958.6|128158.6|127958.6|128091.3|127891.3|31
1654882200000|2022-06-10 17:30:00|128159.6|127959.6|128176.6|127976.6|128205|127987.6|128159.6|127959.6|15
1654882500000|2022-06-10 17:35:00|128188.6|127988.6|128166.8|127966.8|128189.6|127989.6|128166.8|127966.8|7
1654882800000|2022-06-10 17:40:00|128146.8|127946.8|128162.3|127962.3|128189|127989|128123.7|127923.7|44
1654883100000|2022-06-10 17:45:00|128162.8|127962.8|128116.5|127916.5|128182.5|127982.5|128102.1|127902.1|56
1654883400000|2022-06-10 17:50:00|128116|127916|128125.6|127925.6|128126|127926|128108.6|127908.6|7
1654883700000|2022-06-10 17:55:00|128145.6|127945.6|128146|127946|128146|127946|128127.6|127927.6|14
1654884000000|2022-06-10 18:00:00|128145.6|127945.6|128148.5|127948.5|128157.5|127957.5|128145.6|127945.6|19
1654884300000|2022-06-10 18:05:00|128146.8|127946.8|128159|127959|128163.5|127963.5|128141|127941|31
1654884600000|2022-06-10 18:10:00|128158.5|127958.5|128202.8|128002.8|128218|128018|128158.5|127958.5|97
1654884900000|2022-06-10 18:15:00|128202.3|128002.3|128219.6|128019.6|128242.7|128042.7|128201.5|128001.5|48
1654885200000|2022-06-10 18:20:00|128219.1|128019.1|128168.5|127968.5|128219.1|128019.1|128147.8|127947.8|43
1654885500000|2022-06-10 18:25:00|128152.2|127952.2|128151.5|127951.5|128156.5|127956.5|128130.1|127930.1|11
1654885800000|2022-06-10 18:30:00|128150.5|127950.5|128155|127955|128178.9|127978.9|128147.6|127947.6|73
1654886100000|2022-06-10 18:35:00|128154.5|127954.5|128155|127955|128155.5|127955.5|128154.5|127954.5|12
1654886400000|2022-06-10 18:40:00|128154.5|127954.5|128159.5|127959.5|128160|127960|128154.5|127954.5|13
1654886700000|2022-06-10 18:45:00|128159|127959|128156.5|127956.5|128159|127959|128156.5|127956.5|11
1654887000000|2022-06-10 18:50:00|128156|127956|128156|127956|128156|127956|128156|127956|1
1654887300000|2022-06-10 18:55:00|128155.5|127955.5|128149.5|127949.5|128156.5|127956.5|128145.5|127945.5|22
1654887600000|2022-06-10 19:00:00|128149.9|127949.9|128120.7|127920.7|128156|127956|128119.2|127919.2|39
1654887900000|2022-06-10 19:05:00|128122|127922|128130|127930|128130.5|127930.5|128122|127922|29
1654888200000|2022-06-10 19:10:00|128130.5|127930.5|128139.5|127939.5|128139.5|127939.5|128130|127930|26
1654888500000|2022-06-10 19:15:00|128139|127939|128141.5|127941.5|128142.5|127942.5|128138.5|127938.5|18
1654889100000|2022-06-10 19:25:00|128138.7|127938.7|128102.9|127902.9|128149.7|127949.7|128102.9|127902.9|34
1654889400000|2022-06-10 19:30:00|128116.1|127916.1|128138.1|127938.1|128143.2|127943.2|128116.1|127916.1|8
1654889700000|2022-06-10 19:35:00|128138.5|127938.5|128139.5|127939.5|128141|127941|128138.1|127938.1|21
1654890000000|2022-06-10 19:40:00|128140|127940|128166.7|127966.7|128166.7|127966.7|128140|127940|9
1654890300000|2022-06-10 19:45:00|128167.2|127967.2|128173.2|127973.2|128187.5|127987.5|128159.7|127959.7|31
1654890600000|2022-06-10 19:50:00|128175.2|127975.2|128083|127883|128191|127991|128083|127883|78
1654890900000|2022-06-10 19:55:00|128083.5|127883.5|128107|127907|128115|127915|128063|127863|35
1655074800000|2022-06-12 23:00:00|128036|127676|128036|127676|128036|127676|128036|127676|1
1655078400000|2022-06-13 00:00:00|128781|128421|128457|128170|128781|128421|128387|128077|260
1655078700000|2022-06-13 00:05:00|128456|128171|128445|128245|128535|128335|128401|128159|236
1655079000000|2022-06-13 00:10:00|128448.4|128248.4|128498.9|128398.9|128546.5|128414|128431.1|128247|426
1655079300000|2022-06-13 00:15:00|128498.4|128398.4|128439.9|128339.9|128500.9|128400.9|128434|128334|224
1655079600000|2022-06-13 00:20:00|128440.2|128340.2|128432.5|128332.5|128447|128347|128394.5|128294.5|278
1655079900000|2022-06-13 00:25:00|128433.5|128333.5|128459.5|128359.5|128470|128370|128415.3|128315.3|317
1655080200000|2022-06-13 00:30:00|128461.5|128361.5|128489.3|128389.3|128498.4|128398.4|128447.5|128347.5|288
1655080500000|2022-06-13 00:35:00|128490.3|128390.3|128517.7|128417.7|128548|128448|128488.8|128388.8|283
1655080800000|2022-06-13 00:40:00|128517.4|128417.4|128584|128484|128606|128506|128517.4|128417.4|367
1655081100000|2022-06-13 00:45:00|128578.2|128478.2|128642|128542|128674.5|128574.5|128567.1|128467.1|584
1655081400000|2022-06-13 00:50:00|128642.9|128542.9|128747.9|128647.9|128749.5|128649.5|128611.3|128511.3|466
1655081700000|2022-06-13 00:55:00|128749.9|128649.9|128770.3|128670.3|128786.7|128686.7|128731|128631|437
1655082000000|2022-06-13 01:00:00|128770.5|128670.5|128766.5|128666.5|128796.4|128696.4|128740.4|128640.4|614
1655082300000|2022-06-13 01:05:00|128768.1|128668.1|128685.8|128585.8|128768.1|128668.1|128681.5|128581.5|294
1655082600000|2022-06-13 01:10:00|128682|128582|128710|128610|128728|128628|128661|128561|330
1655082900000|2022-06-13 01:15:00|128710.5|128610.5|128742.5|128642.5|128772.1|128672.1|128692.5|128592.5|389
1655083200000|2022-06-13 01:20:00|128742|128642|128780.5|128680.5|128789|128689|128722|128622|450
1655083500000|2022-06-13 01:25:00|128777.1|128677.1|128739.1|128639.1|128787.3|128687.3|128715.9|128615.9|386
1655083800000|2022-06-13 01:30:00|128738.5|128638.5|128763.4|128663.4|128779.6|128679.6|128699.4|128599.4|538
1655084100000|2022-06-13 01:35:00|128760.9|128660.9|128712.1|128612.1|128806.9|128706.9|128703.5|128603.5|634
1655084400000|2022-06-13 01:40:00|128712.7|128612.7|128737.4|128637.4|128763.4|128663.4|128687.9|128587.9|450
1655084700000|2022-06-13 01:45:00|128737.1|128637.1|128758.3|128658.3|128767|128667|128711.5|128611.5|333
1655085000000|2022-06-13 01:50:00|128758.8|128658.8|128727.8|128627.8|128778.5|128678.5|128721.5|128621.5|368
1655085300000|2022-06-13 01:55:00|128730.9|128630.9|128734.3|128634.3|128757.4|128657.4|128715|128615|413
1655085600000|2022-06-13 02:00:00|128738.2|128638.2|128660.1|128560.1|128747.7|128647.7|128653.9|128553.9|358
1655085900000|2022-06-13 02:05:00|128661|128561|128738.5|128638.5|128747|128647|128659.8|128559.8|341
1655086200000|2022-06-13 02:10:00|128738|128638|128709.5|128609.5|128738.5|128638.5|128697.3|128597.3|297
1655086500000|2022-06-13 02:15:00|128713|128613|128671.3|128571.3|128727|128627|128671|128571|298
1655086800000|2022-06-13 02:20:00|128671|128571|128656.3|128556.3|128722.5|128622.5|128653.9|128553.9|277
1655087100000|2022-06-13 02:25:00|128655.8|128555.8|128665.5|128565.5|128679|128579|128629.8|128529.8|266
1655087400000|2022-06-13 02:30:00|128665.8|128565.8|128740.3|128640.3|128740.7|128640.7|128656.8|128556.8|371
1655087700000|2022-06-13 02:35:00|128740.1|128640.1|128774.3|128674.3|128774.3|128674.3|128718.2|128618.2|278
1655088000000|2022-06-13 02:40:00|128777.5|128677.5|128755.3|128655.3|128792.8|128692.8|128751|128651|331
1655088300000|2022-06-13 02:45:00|128758|128658|128711.8|128611.8|128758|128658|128686.5|128586.5|304
1655088600000|2022-06-13 02:50:00|128709.8|128609.8|128723|128623|128741.5|128641.5|128692.3|128592.3|292
1655088900000|2022-06-13 02:55:00|128719.5|128619.5|128700|128600|128727.8|128627.8|128689.1|128589.1|363
1655089200000|2022-06-13 03:00:00|128699.6|128599.6|128691.1|128591.1|128724.6|128624.6|128681.1|128581.1|291
1655089500000|2022-06-13 03:05:00|128691.5|128591.5|128703.4|128603.4|128720|128620|128684.6|128584.6|232
1655089800000|2022-06-13 03:10:00|128705|128605|128721|128621|128730|128630|128689.5|128589.5|211
1655090100000|2022-06-13 03:15:00|128722|128622|128734|128634|128750|128650|128710.5|128610.5|200
1655090400000|2022-06-13 03:20:00|128732|128632|128739.5|128639.5|128756.5|128656.5|128730|128630|114
1655090700000|2022-06-13 03:25:00|128741.5|128641.5|128728.5|128628.5|128750|128650|128719|128619|70
1655091000000|2022-06-13 03:30:00|128729|128629|128770.5|128670.5|128789.5|128689.5|128729|128629|160
1655091300000|2022-06-13 03:35:00|128766|128666|128784|128684|128795.5|128695.5|128757.3|128657.3|146
1655091600000|2022-06-13 03:40:00|128781.8|128681.8|128800.5|128700.5|128806.8|128706.8|128771.8|128671.8|155
1655091900000|2022-06-13 03:45:00|128800.3|128700.3|128825|128725|128829.8|128729.8|128792|128692|124
1655092200000|2022-06-13 03:50:00|128824.8|128724.8|128799.9|128699.9|128826.5|128726.5|128790|128690|98
1655092500000|2022-06-13 03:55:00|128797|128697|128775|128675|128811.5|128711.5|128775|128675|100
1655092800000|2022-06-13 04:00:00|128773.1|128673.1|128795.9|128695.9|128798.7|128698.7|128771.9|128671.9|142
1655093100000|2022-06-13 04:05:00|128795.4|128695.4|128826.5|128726.5|128834.8|128734.8|128767|128667|234
1655093400000|2022-06-13 04:10:00|128826|128726|128886.4|128786.4|128889.5|128789.5|128826|128726|173
1655093700000|2022-06-13 04:15:00|128887|128787|128854.4|128754.4|128889|128789|128846.5|128746.5|118
1655094000000|2022-06-13 04:20:00|128856.4|128756.4|128867.1|128767.1|128876|128776|128855.4|128755.4|123
1655094300000|2022-06-13 04:25:00|128867.5|128767.5|128800.3|128700.3|128874.5|128774.5|128798.5|128698.5|153
1655094600000|2022-06-13 04:30:00|128799.8|128699.8|128845.5|128745.5|128846|128746|128799.8|128699.8|189
1655094900000|2022-06-13 04:35:00|128845|128745|128544.5|128444.5|128848|128748|128436.5|128336.5|525
1655095200000|2022-06-13 04:40:00|128545.5|128445.5|128556.1|128456.1|128605.5|128505.5|128509.4|128409.4|587
1655095500000|2022-06-13 04:45:00|128560.8|128460.8|128564.1|128464.1|128589.5|128489.5|128529.2|128429.2|456
1655095800000|2022-06-13 04:50:00|128564|128464|128572.5|128472.5|128598|128498|128554.1|128454.1|329
1655096100000|2022-06-13 04:55:00|128566.1|128466.1|128625.5|128525.5|128654.1|128554.1|128556|128456|320
1655096400000|2022-06-13 05:00:00|128626.1|128526.1|128579.5|128479.5|128678.2|128578.2|128575.1|128475.1|447
1655096700000|2022-06-13 05:05:00|128578.5|128478.5|128603.5|128503.5|128620.5|128520.5|128555.5|128455.5|329
1655097000000|2022-06-13 05:10:00|128604|128504|128496.5|128396.5|128612.1|128512.1|128488.1|128388.1|421
1655097300000|2022-06-13 05:15:00|128499.5|128399.5|128476.1|128376.1|128537.1|128437.1|128429.3|128289.5|420
1655097600000|2022-06-13 05:20:00|128475.3|128375.3|128441.5|128341.5|128475.3|128375.3|128395.5|128295.5|369
1655097900000|2022-06-13 05:25:00|128441|128341|128363.6|128263.6|128495.5|128363.5|128340.3|128240.3|505
1655098200000|2022-06-13 05:30:00|128360.9|128260.9|128341.6|128241.6|128368.5|128268.5|128300.5|128200.5|424
1655098500000|2022-06-13 05:35:00|128344|128244|128343.5|128243.5|128364|128264|128334.5|128234.5|322
1655098800000|2022-06-13 05:40:00|128340.4|128240.4|128487.1|128387.1|128492.9|128392.9|128323.5|128223.5|429
1655099100000|2022-06-13 05:45:00|128484.7|128384.7|128448|128348|128492.2|128392.2|128432.3|128332.3|473
1655099400000|2022-06-13 05:50:00|128449|128349|128462.1|128362.1|128531|128431|128423.4|128323.4|387
1655099700000|2022-06-13 05:55:00|128460.5|128360.5|128451|128351|128468.5|128368.5|128425.5|128325.5|287
1655100000000|2022-06-13 06:00:00|128451.5|128351.5|128555.1|128455.1|128555.3|128455.3|128440.8|128340.8|430
1655100300000|2022-06-13 06:05:00|128555.3|128455.3|128558.1|128458.1|128640.7|128540.7|128531.5|128431.5|443
1655100600000|2022-06-13 06:10:00|128559.8|128459.8|128557.4|128457.4|128570.5|128470.5|128496.1|128396.1|352
1655100900000|2022-06-13 06:15:00|128560|128460|128459.6|128359.6|128560.8|128460.8|128455.1|128355.1|386
1655101200000|2022-06-13 06:20:00|128459.1|128359.1|128353.1|128253.1|128474.5|128374.5|128349.1|128249.1|330
1655101500000|2022-06-13 06:25:00|128351|128251|128424.5|128324.5|128468.1|128368.1|128328.7|128228.7|322
1655101800000|2022-06-13 06:30:00|128424.1|128324.1|128412.5|128312.5|128438|128338|128363.2|128263.2|203
1655102100000|2022-06-13 06:35:00|128415|128315|128586|128386|128586|128421.2|128415|128315|130
1655102400000|2022-06-13 06:40:00|128586.5|128386.5|128606.3|128506.3|128652|128514|128504|128353.1|163
1655102700000|2022-06-13 06:45:00|128605.8|128505.8|128560|128460|128626|128508.6|128545.5|128376.5|376
1655103000000|2022-06-13 06:50:00|128560.4|128460.4|128571|128471|128614.6|128478.6|128545.1|128410.5|217
1655103300000|2022-06-13 06:55:00|128571.5|128471.5|128697.1|128497.1|128715.1|128515.1|128571.5|128434.5|236
1655103600000|2022-06-13 07:00:00|128706|128506|128622.1|128522.1|128715|128563|128619|128469.6|397
1655103900000|2022-06-13 07:05:00|128624.1|128524.1|128559|128459|128631.4|128531.4|128537.5|128373.6|311
1655104200000|2022-06-13 07:10:00|128560|128460|128556.4|128456.4|128676|128526.5|128542.6|128404|387
1655104500000|2022-06-13 07:15:00|128557|128457|128591.4|128491.4|128598.4|128498.4|128556.4|128456.4|253
1655104800000|2022-06-13 07:20:00|128592|128492|128674.1|128474.1|128686.5|128564|128591.4|128456.1|274
1655105100000|2022-06-13 07:25:00|128680|128480|128648|128448|128699|128550|128594.1|128442.1|338
1655105400000|2022-06-13 07:30:00|128642.6|128442.6|128612.5|128512.5|128658|128513|128592.5|128442.6|220
1655105700000|2022-06-13 07:35:00|128613|128513|128605|128505|128662.5|128530.5|128542.1|128379|288
1655106000000|2022-06-13 07:40:00|128604.4|128504.4|128579|128479|128615|128515|128579|128479|167
1655106300000|2022-06-13 07:45:00|128577|128477|128641.4|128541.4|128646.1|128546.1|128577|128477|133
1655106600000|2022-06-13 07:50:00|128642|128542|128735|128535|128745|128602.4|128639|128503.1|252
1655106900000|2022-06-13 07:55:00|128728.6|128528.6|128697.1|128597.1|128834|128675.4|128686.1|128528.6|172
1655107200000|2022-06-13 08:00:00|128694.8|128594.8|128734|128634|128818.1|128665.4|128694.8|128594.8|36
1655107500000|2022-06-13 08:05:00|128716.1|128616.1|128685.5|128585.5|128716.5|128616.5|128685.5|128585.5|12
1655107800000|2022-06-13 08:10:00|128664.3|128564.3|128696|128496|128696|128564.5|128650.6|128486.5|28
1655108100000|2022-06-13 08:15:00|128653|128553|128694|128594|128740|128594|128653|128540|46
1655108400000|2022-06-13 08:20:00|128695|128595|128726.4|128626.4|128731|128631|128695|128595|41
1655108700000|2022-06-13 08:25:00|128723.3|128623.3|128672.4|128572.4|128726|128626|128657.1|128557.1|46
1655109000000|2022-06-13 08:30:00|128672.5|128572.5|128686.5|128486.5|128720.7|128572.5|128659.7|128486.3|120
1655109300000|2022-06-13 08:35:00|128686|128486|128687|128487|128708.5|128508.5|128664.1|128464.1|41
1655109600000|2022-06-13 08:40:00|128691.9|128491.9|128735|128535|128735|128535|128681|128481|14
1655109900000|2022-06-13 08:45:00|128705.1|128505.1|128749.2|128649.2|128778.7|128649.2|128669.7|128505.1|94
1655110200000|2022-06-13 08:50:00|128749.7|128649.7|128784.2|128584.2|128784.7|128649.7|128722|128545|59
1655110500000|2022-06-13 08:55:00|128784.1|128584.1|128778.2|128578.2|128799.7|128644|128722|128555.7|62
1655110800000|2022-06-13 09:00:00|128778.7|128578.7|128796.7|128596.7|128796.7|128674.9|128730.9|128576.7|53
1655111100000|2022-06-13 09:05:00|128797.2|128597.2|128799.7|128699.7|128837.2|128708.7|128741.2|128588.2|48
1655111400000|2022-06-13 09:10:00|128797.7|128697.7|128832|128732|128888.2|128742.9|128791.7|128684.1|54
1655111700000|2022-06-13 09:15:00|128833|128733|128893|128793|128901.9|128801.9|128833|128733|59
1655112000000|2022-06-13 09:20:00|128893.5|128793.5|128845.4|128745.4|128910.1|128805.5|128845.4|128685.4|60
1655112300000|2022-06-13 09:25:00|128845.9|128745.9|128863.4|128763.4|128863.9|128763.9|128845.9|128745.9|20
1655112600000|2022-06-13 09:30:00|128863.9|128763.9|128836.4|128736.4|128865.1|128765.1|128836.4|128736.4|21
1655112900000|2022-06-13 09:35:00|128835.9|128735.9|128824.9|128724.9|128883|128735.9|128802.5|128640.6|32
1655113200000|2022-06-13 09:40:00|128824.4|128724.4|128904.1|128704.1|128915.4|128764.1|128824.4|128680.4|56
1655113500000|2022-06-13 09:45:00|128903.2|128703.2|128876.7|128776.7|128911.4|128777|128861.5|128702.4|24
1655113800000|2022-06-13 09:50:00|128938|128738|128937|128737|128942.5|128742.5|128937|128737|13
1655114100000|2022-06-13 09:55:00|128937.2|128737.2|128940.7|128740.7|128940.7|128740.7|128927.9|128727.9|31
1655114400000|2022-06-13 10:00:00|128941.2|128741.2|128971.1|128771.1|128985.9|128838.1|128901.7|128741|63
1655114700000|2022-06-13 10:05:00|128970.1|128770.1|128905.3|128705.3|128970.1|128792.1|128881.9|128705.3|59
1655115000000|2022-06-13 10:10:00|128904.8|128704.8|128900.5|128700.5|128928.5|128728.5|128900.5|128700.5|17
1655115300000|2022-06-13 10:15:00|128890.5|128690.5|128855.4|128655.4|128890.5|128690.5|128851.4|128651.4|45
1655115600000|2022-06-13 10:20:00|128872.6|128672.6|128852.4|128652.4|128872.6|128672.6|128852.4|128652.4|2
1655115900000|2022-06-13 10:25:00|128852.5|128652.5|128900|128700|128927.5|128727.5|128852.5|128652.5|31
1655116200000|2022-06-13 10:30:00|128901.5|128701.5|128892.5|128692.5|128923.5|128723.5|128887.4|128687.4|41
1655116500000|2022-06-13 10:35:00|128905.7|128705.7|128910.5|128710.5|128917.5|128717.5|128872.5|128672.5|13
1655116800000|2022-06-13 10:40:00|128915|128715|128931.5|128731.5|128943.1|128743.1|128915|128715|14
1655117100000|2022-06-13 10:45:00|128936.3|128736.3|128960.5|128760.5|128960.5|128760.5|128914.4|128714.4|83
1655117400000|2022-06-13 10:50:00|128934.4|128734.4|128966.9|128766.9|128966.9|128815.1|128875.6|128721.5|80
1655117700000|2022-06-13 10:55:00|128967.4|128767.4|128933.9|128833.9|128973|128841.6|128922.2|128767.4|59
1655118000000|2022-06-13 11:00:00|128935.4|128835.4|128925.9|128825.9|128975.9|128835.4|128884.9|128705.5|71
1655118300000|2022-06-13 11:05:00|128926.9|128826.9|128933.1|128833.1|128934|128834|128925.4|128825.4|42
1655118600000|2022-06-13 11:10:00|128932.1|128832.1|128973.3|128773.3|128982.8|128832.6|128907.6|128719.5|50
1655118900000|2022-06-13 11:15:00|128971.3|128771.3|128976.1|128776.1|128976.3|128821.7|128919.4|128770.7|56
1655119200000|2022-06-13 11:20:00|128975.6|128775.6|129069|128869|129069|128885.1|128932.9|128774.6|76
1655119500000|2022-06-13 11:25:00|129071.5|128871.5|129134.3|128934.3|129144.7|129000|129044.6|128868.5|77
1655119800000|2022-06-13 11:30:00|129139.7|128939.7|129100.6|128900.6|129140|129009.1|129081.1|128900.6|60
1655120100000|2022-06-13 11:35:00|129095.6|128895.6|129035.3|128835.3|129095.6|128921.8|128988.7|128823.2|107
1655120400000|2022-06-13 11:40:00|129034.3|128834.3|129054.5|128854.5|129056.8|128892.3|128989.8|128834.3|33
1655120700000|2022-06-13 11:45:00|129054|128854|129053.6|128953.6|129094.6|128954.1|129044.6|128844.6|31
1655121000000|2022-06-13 11:50:00|129058.2|128958.2|129146.3|128946.3|129148.8|129006.4|129058.2|128925.4|110
1655121300000|2022-06-13 11:55:00|129145.8|128945.8|129154|128954|129165.1|129012.1|129100.1|128938.1|41
1655121600000|2022-06-13 12:00:00|129153.5|128953.5|129166.6|128966.6|129169.1|128987.6|129087.6|128933.5|34
1655121900000|2022-06-13 12:05:00|129167.1|128967.1|129163.5|128963.5|129174.3|129019.9|129119.9|128963.5|30
1655122200000|2022-06-13 12:10:00|129163.9|128963.9|129159.5|128959.5|129168.5|128968.5|129155.1|128955.1|29
1655122500000|2022-06-13 12:15:00|129110|129010|129127|129027|129127|129027|129100|129000|46
1655122800000|2022-06-13 12:20:00|129126.9|129026.9|129061.6|128861.6|129175.9|129026.9|129010.4|128810.4|98
1655123100000|2022-06-13 12:25:00|129080|128880|128960.7|128760.7|129080.5|128880.5|128957.6|128757.6|91
1655123400000|2022-06-13 12:30:00|128996.7|128796.7|128976.7|128776.7|129005.2|128805.2|128944.1|128744.1|64
1655123700000|2022-06-13 12:35:00|128976.5|128776.5|129032.1|128832.1|129032.1|128863.4|128945.2|128775.5|112
1655124000000|2022-06-13 12:40:00|129035.1|128835.1|129118.2|128918.2|129123.5|128923.5|129018.5|128835.1|103
1655124300000|2022-06-13 12:45:00|129118.1|128918.1|129107.1|128907.1|129126.6|128926.6|129104.5|128904.5|56
1655124600000|2022-06-13 12:50:00|129103.5|128903.5|129126.3|128926.3|129127.6|128963.3|129051.1|128895.5|43
1655124900000|2022-06-13 12:55:00|129125.3|128925.3|129121.1|128921.1|129125.3|128968.1|129059.1|128915.8|45
1655125200000|2022-06-13 13:00:00|129120.6|128920.6|129151.5|128951.5|129151.5|128951.5|129119.2|128919.2|123
1655125500000|2022-06-13 13:05:00|129152|128952|129161.5|128961.5|129165.5|128965.5|129142|128942|221
1655125800000|2022-06-13 13:10:00|129179.3|128979.3|129175.5|128975.5|129180.3|128980.3|129163|128963|80
1655126100000|2022-06-13 13:15:00|129174.5|128974.5|129173.1|128973.1|129178.9|129014.8|129114.8|128956.8|65
1655126400000|2022-06-13 13:20:00|129172.5|128972.5|129175|128975|129179.5|128979.5|129169.5|128969.5|148
1655126700000|2022-06-13 13:25:00|129175.5|128975.5|129175|128975|129177.3|128977.3|129155|128955|58
1655127000000|2022-06-13 13:30:00|129175.5|128975.5|129196.5|128996.5|129198|128998|129174.5|128974.5|69
1655127300000|2022-06-13 13:35:00|129196|128996|129209.9|129009.9|129212.7|129012.7|129196|128996|31
1655127600000|2022-06-13 13:40:00|129209.7|129009.7|129209.9|129009.9|129211.2|129011.2|129209.2|129009.2|12
1655127900000|2022-06-13 13:45:00|129211.9|129011.9|129242|129042|129263.8|129063.8|129211.9|129011.9|46
1655128200000|2022-06-13 13:50:00|129241.5|129041.5|129250.4|129050.4|129250.4|129050.4|129239.2|129039.2|24
1655128500000|2022-06-13 13:55:00|129245|129045|129251.4|129051.4|129251.4|129051.4|129245|129045|11
1655128800000|2022-06-13 14:00:00|129251.9|129051.9|129256.4|129056.4|129256.4|129056.4|129251.4|129051.4|8
1655129100000|2022-06-13 14:05:00|129256.9|129056.9|129278.5|129078.5|129287.3|129087.3|129256.9|129056.9|25
1655129400000|2022-06-13 14:10:00|129283|129083|129377.5|129177.5|129377.5|129177.5|129283|129083|58
1655129700000|2022-06-13 14:15:00|129356.5|129156.5|129450|129250|129450|129250|129356.5|129156.5|56
1655130000000|2022-06-13 14:20:00|129454|129254|129420|129220|129484.5|129284.5|129420|129220|53
1655130300000|2022-06-13 14:25:00|129421.5|129221.5|129427.1|129227.1|129430|129230|129421.5|129221.5|23
1655130600000|2022-06-13 14:30:00|129426.6|129226.6|129384.5|129184.5|129444.8|129244.8|129383.3|129183.3|56
1655130900000|2022-06-13 14:35:00|129385.5|129185.5|129439.5|129239.5|129442|129242|129385|129185|52
1655131200000|2022-06-13 14:40:00|129441|129241|129434.5|129234.5|129447|129247|129429|129229|54
1655131500000|2022-06-13 14:45:00|129435|129235|129369|129169|129436|129236|129364.5|129164.5|46
1655131800000|2022-06-13 14:50:00|129369.5|129169.5|129381|129181|129395|129236.5|129307|129167|62
1655132100000|2022-06-13 14:55:00|129382|129182|129384|129184|129418|129268.5|129357.5|129182|77
1655132400000|2022-06-13 15:00:00|129384.5|129184.5|129329.5|129129.5|129387.5|129237|129287|129122.5|47
1655132700000|2022-06-13 15:05:00|129330.5|129130.5|129369.5|129169.5|129370.5|129170.5|129330|129130|36
1655133000000|2022-06-13 15:10:00|129368.5|129168.5|129292|129192|129371.5|129192|129267.5|129105|46
1655133300000|2022-06-13 15:15:00|129291|129191|129270.5|129070.5|129329.3|129191|129257|129057|69
1655133600000|2022-06-13 15:20:00|129271|129071|129269|129069|129285|129085|129253.5|129053.5|41
1655133900000|2022-06-13 15:25:00|129267|129067|129267.5|129067.5|129273|129073|129265|129065|30
1655134200000|2022-06-13 15:30:00|129268.5|129068.5|129349|129149|129357|129186|129237.5|129068.5|76
1655134500000|2022-06-13 15:35:00|129348.5|129148.5|129300.5|129100.5|129348.5|129148.5|129247.5|129047.5|95
1655134800000|2022-06-13 15:40:00|129270.7|129070.7|129332.9|129132.9|129332.9|129132.9|129267.5|129067.5|61
1655135100000|2022-06-13 15:45:00|129334|129134|129332.5|129132.5|129376.1|129176.1|129324|129124|110
1655135400000|2022-06-13 15:50:00|129332|129132|129313.2|129113.2|129342|129142|129305.1|129105.1|77
1655135700000|2022-06-13 15:55:00|129312.7|129112.7|129291.5|129091.5|129314.7|129114.7|129291|129091|54
1655136000000|2022-06-13 16:00:00|129292|129092|129268.1|129068.1|129321.5|129121.5|129253.5|129053.5|60
1655136300000|2022-06-13 16:05:00|129268.5|129068.5|129215|129015|129268.5|129068.5|129212.5|129012.5|13
1655136600000|2022-06-13 16:10:00|129215.5|129015.5|129190.5|128990.5|129222.5|129022.5|129190.5|128990.5|23
1655136900000|2022-06-13 16:15:00|129200.5|129000.5|129140|128940|129201.8|129001.8|129138|128938|86
1655137200000|2022-06-13 16:20:00|129139.5|128939.5|129200|129000|129204.8|129004.8|129133.5|128933.5|41
1655137500000|2022-06-13 16:25:00|129199|128999|129142|128942|129215|129015|129141.5|128941.5|44
1655137800000|2022-06-13 16:30:00|129142.5|128942.5|129193.2|128993.2|129196.7|128996.7|129121.5|128921.5|90
1655138100000|2022-06-13 16:35:00|129184.4|128984.4|129103|128903|129192.2|128992.2|129091|128891|68
1655138400000|2022-06-13 16:40:00|129103.5|128903.5|129118|128918|129126|128926|129103|128903|39
1655138700000|2022-06-13 16:45:00|129117.5|128917.5|129126|128926|129126.5|128926.5|129117.5|128917.5|11
1655139000000|2022-06-13 16:50:00|129126.5|128926.5|129140.5|128940.5|129198.7|129026.4|129125.5|128925.5|94
1655139300000|2022-06-13 16:55:00|129140|128940|129185.5|128985.5|129185.5|128985.5|129134.5|128934.5|41
1655139600000|2022-06-13 17:00:00|129187.5|128987.5|129217|129017|129232|129082.5|129151|128987.5|49
1655139900000|2022-06-13 17:05:00|129216.5|129016.5|129190.4|128990.4|129217|129017|129184.6|128984.6|28
1655140200000|2022-06-13 17:10:00|129189.5|128989.5|129190|128990|129192|128992|129189.5|128989.5|16
1655140500000|2022-06-13 17:15:00|129189.5|128989.5|129191.6|128991.6|129191.6|128991.6|129189|128989|7
1655140800000|2022-06-13 17:20:00|129191.9|128991.9|129203.5|129003.5|129203.5|129003.5|129189.9|128989.9|16
1655141100000|2022-06-13 17:25:00|129204|129004|129222.5|129022.5|129222.5|129022.5|129203.5|129003.5|20
1655141400000|2022-06-13 17:30:00|129222|129022|129223|129023|129225|129025|129220.5|129020.5|28
1655141700000|2022-06-13 17:35:00|129222.5|129022.5|129217.5|129017.5|129222.5|129022.5|129217.5|129017.5|18
1655142000000|2022-06-13 17:40:00|129213.5|129013.5|129136.5|128936.5|129213.5|129044.5|129038|128878.5|59
1655142300000|2022-06-13 17:45:00|129136|128936|129037.5|128937.5|129136.2|128938|129037.5|128885.5|36
1655142600000|2022-06-13 17:50:00|129038|128938|129099.5|128899.5|129100|128948|129011.5|128890|53
1655142900000|2022-06-13 17:55:00|129099|128899|129092|128892|129099|128899|129088|128888|19
1655143200000|2022-06-13 18:00:00|129092.5|128892.5|129026.2|128826.2|129094.5|128896.5|128987.5|128820.6|77
1655143500000|2022-06-13 18:05:00|129026.7|128826.7|129113.5|128913.5|129113.5|128913.5|129026.7|128826.7|61
1655143800000|2022-06-13 18:10:00|129113.2|128913.2|129104.5|128904.5|129113.2|128913.2|129103|128903|11
1655144700000|2022-06-13 18:25:00|129106|128906|129107.5|128907.5|129108|128908|129106|128906|6
1655145000000|2022-06-13 18:30:00|129108|128908|129113|128913|129114.2|128914.2|129104|128904|23
1655145300000|2022-06-13 18:35:00|129113.5|128913.5|129113|128913|129113.5|128913.5|129113|128913|4
1655145600000|2022-06-13 18:40:00|129119|128919|128993.5|128893.5|129119|128919|128987.5|128829|65
1655145900000|2022-06-13 18:45:00|128993|128893|129013|128813|129039|128893|128952|128800.5|47
1655146200000|2022-06-13 18:50:00|129013.5|128813.5|129048|128848|129048|128898|128962.5|128813|20
1655146500000|2022-06-13 18:55:00|129047.5|128847.5|129078|128878|129078.5|128878.5|129047|128847|14
1655161200000|2022-06-13 23:00:00|129208.5|129008.5|129208.5|129008.5|129208.5|129008.5|129208.5|129008.5|1
1655164800000|2022-06-14 00:00:00|129225|129025|129188|128988|129613.1|129253.1|129109.1|128749.1|272
1655165100000|2022-06-14 00:05:00|129188.5|128988.5|129044.5|128944.5|129210.5|129048|129044.5|128944.5|395
1655165400000|2022-06-14 00:10:00|129042|128942|129054.5|128954.5|129118.1|129018.1|129024.2|128924.2|447
1655165700000|2022-06-14 00:15:00|129055.5|128955.5|129150.5|129050.5|129163.1|129063.1|129047.1|128947.1|392
1655166000000|2022-06-14 00:20:00|129148.3|129048.3|129062.1|128962.1|129156|129056|129055.1|128955.1|251
1655166300000|2022-06-14 00:25:00|129060.1|128960.1|128934.5|128834.5|129077.1|128977.1|128934.5|128834.5|311
1655166600000|2022-06-14 00:30:00|128928.5|128828.5|128951.7|128851.7|128980.7|128880.7|128917.8|128817.8|354
1655166900000|2022-06-14 00:35:00|128951.6|128851.6|128969|128869|129013|128913|128936.1|128836.1|289
1655167200000|2022-06-14 00:40:00|128969.5|128869.5|128943.8|128843.8|128999.5|128899.5|128943.8|128843.8|253
1655167500000|2022-06-14 00:45:00|128941.8|128841.8|128981.3|128881.3|128986|128886|128924|128824|357
1655167800000|2022-06-14 00:50:00|128979.2|128879.2|128972.8|128872.8|128985.2|128885.2|128954.3|128854.3|325
1655168100000|2022-06-14 00:55:00|128969.3|128869.3|129021.5|128921.5|129021.5|128921.5|128946|128846|336
1655168400000|2022-06-14 01:00:00|129028.7|128928.7|129012.5|128912.5|129038.9|128938.9|128988.6|128888.6|454
1655168700000|2022-06-14 01:05:00|129012|128912|129031.5|128931.5|129045.9|128945.9|129006.3|128906.3|320
1655169000000|2022-06-14 01:10:00|129032.3|128932.3|129062.5|128962.5|129092|128992|129030.5|128930.5|372
1655169300000|2022-06-14 01:15:00|129064|128964|129097.1|128997.1|129126|129026|129053|128953|329
1655169600000|2022-06-14 01:20:00|129097.3|128997.3|129074.1|128974.1|129107.5|129007.5|129064.1|128964.1|374
1655169900000|2022-06-14 01:25:00|129073.1|128973.1|129097.8|128997.8|129111.5|129011.5|129051.6|128951.6|254
1655170200000|2022-06-14 01:30:00|129098.8|128998.8|129125|129025|129153.7|129053.7|129093.6|128993.6|455
1655170500000|2022-06-14 01:35:00|129126|129026|129134|129034|129154.4|129054.4|129100|129000|305
1655170800000|2022-06-14 01:40:00|129133.5|129033.5|129130|129030|129165.5|129065.5|129099.4|128999.4|417
1655171100000|2022-06-14 01:45:00|129130.5|129030.5|129126.5|129026.5|129164.6|129064.6|129088|128988|464
1655171400000|2022-06-14 01:50:00|129125.6|129025.6|129150.5|129050.5|129158.5|129058.5|129100.7|129000.7|401
1655171700000|2022-06-14 01:55:00|129148.8|129048.8|129160.5|129060.5|129202.5|129102.5|129146.3|129046.3|359
1655172000000|2022-06-14 02:00:00|129161.5|129061.5|129118.9|129018.9|129172|129072|129079.3|128979.3|427
1655172300000|2022-06-14 02:05:00|129118.4|129018.4|129080|128980|129121.7|129021.7|129060.4|128960.4|382
1655172600000|2022-06-14 02:10:00|129080.5|128980.5|129105.5|129005.5|129112|129012|129078.5|128978.5|328
1655172900000|2022-06-14 02:15:00|129106|129006|129098.5|128998.5|129119|129019|129072.4|128972.4|239
1655173200000|2022-06-14 02:20:00|129099|128999|129070|128970|129108.5|129008.5|129067.5|128967.5|280
1655173500000|2022-06-14 02:25:00|129068.5|128968.5|129107.5|129007.5|129113.8|129013.8|129040|128940|324
1655173800000|2022-06-14 02:30:00|129108|129008|128939.7|128839.7|129111.4|129011.4|128938|128838|430
1655174100000|2022-06-14 02:35:00|128940.2|128840.2|128840.5|128740.5|128950|128850|128821.5|128721.5|437
1655174400000|2022-06-14 02:40:00|128837.5|128737.5|128806|128706|128837.5|128737.5|128751|128651|405
1655174700000|2022-06-14 02:45:00|128804|128704|128874.6|128774.6|128886|128786|128779.3|128679.3|383
1655175000000|2022-06-14 02:50:00|128875|128775|128864.1|128764.1|128895.6|128795.6|128846.8|128746.8|412
1655175300000|2022-06-14 02:55:00|128863.8|128763.8|128893.5|128793.5|128896.3|128796.3|128849.8|128749.8|276
1655175600000|2022-06-14 03:00:00|128894|128794|128808.5|128708.5|128894|128794|128808.5|128708.5|234
1655175900000|2022-06-14 03:05:00|128809|128709|128888.5|128788.5|128892.7|128792.7|128801.8|128701.8|380
1655176200000|2022-06-14 03:10:00|128888|128788|128961.5|128861.5|128975.5|128875.5|128881|128781|299
1655176500000|2022-06-14 03:15:00|128962|128862|128978.5|128878.5|129019.7|128919.7|128958.5|128858.5|325
1655176800000|2022-06-14 03:20:00|128979|128879|129016.5|128916.5|129016.5|128916.5|128951.3|128851.3|264
1655177100000|2022-06-14 03:25:00|129016|128916|129089.5|128989.5|129136|129036|129009.5|128909.5|352
1655177400000|2022-06-14 03:30:00|129089|128989|129118.5|129018.5|129144.3|129044.3|129069.2|128969.2|406
1655177700000|2022-06-14 03:35:00|129119|129019|129093.5|128993.5|129146.2|129046.2|129093.5|128993.5|287
1655178000000|2022-06-14 03:40:00|129094.5|128994.5|129139.5|129039.5|129168|129068|129086.5|128986.5|281
1655178300000|2022-06-14 03:45:00|129139.8|129039.8|129094.1|128994.1|129159|129059|129083.2|128983.2|351
1655178600000|2022-06-14 03:50:00|129095|128995|129091.1|128991.1|129113.7|129013.7|129064.8|128964.8|324
1655178900000|2022-06-14 03:55:00|129089.7|128989.7|129098.1|128998.1|129136.6|129036.6|129088.6|128988.6|307
1655179200000|2022-06-14 04:00:00|129098|128998|129007.4|128907.4|129098.1|128998.1|128985.5|128885.5|442
1655179500000|2022-06-14 04:05:00|129004.2|128904.2|128986|128886|129035.1|128935.1|128984.6|128884.6|357
1655179800000|2022-06-14 04:10:00|128985.5|128885.5|128984.5|128884.5|129034.5|128934.5|128981|128881|368
1655180100000|2022-06-14 04:15:00|128988.1|128888.1|128924.5|128824.5|129004|128904|128913.3|128813.3|321
1655180400000|2022-06-14 04:20:00|128925|128825|128922.8|128822.8|128937|128837|128874|128774|482
1655180700000|2022-06-14 04:25:00|128922.3|128822.3|128895|128795|128939.3|128839.3|128893.3|128793.3|282
1655181000000|2022-06-14 04:30:00|128895.5|128795.5|128861|128761|128916|128816|128834.5|128734.5|394
1655181300000|2022-06-14 04:35:00|128862.2|128762.2|128890.1|128790.1|128908.5|128808.5|128861|128761|287
1655181600000|2022-06-14 04:40:00|128890|128790|128889|128789|128920.5|128820.5|128867.2|128767.2|237
1655181900000|2022-06-14 04:45:00|128888.5|128788.5|128922.2|128822.2|128926.8|128826.8|128887|128787|225
1655182200000|2022-06-14 04:50:00|128923|128823|128968.8|128868.8|128989|128889|128923|128823|295
1655182500000|2022-06-14 04:55:00|128969.3|128869.3|128988.8|128888.8|128996.5|128896.5|128958.3|128858.3|191
1655182800000|2022-06-14 05:00:00|128988|128888|128937.8|128837.8|129018.8|128918.8|128933.9|128833.9|276
1655183100000|2022-06-14 05:05:00|128938.3|128838.3|128936|128836|128948.8|128848.8|128899.4|128799.4|297
1655183400000|2022-06-14 05:10:00|128933.5|128833.5|128927.8|128827.8|128947.2|128847.2|128925.5|128825.5|265
1655183700000|2022-06-14 05:15:00|128928.5|128828.5|128950|128850|128969.3|128869.3|128928.5|128828.5|260
1655184000000|2022-06-14 05:20:00|128952|128852|128983.8|128883.8|128998.5|128898.5|128948|128848|298
1655184300000|2022-06-14 05:25:00|128984.8|128884.8|128997.5|128897.5|128998.5|128898.5|128968.8|128868.8|187
1655184600000|2022-06-14 05:30:00|128998.5|128898.5|129009.8|128909.8|129009.8|128909.8|128962|128862|245
1655184900000|2022-06-14 05:35:00|129009.3|128909.3|129034|128934|129034|128934|128989.3|128889.3|341
1655185200000|2022-06-14 05:40:00|129029.3|128929.3|128998.8|128898.8|129034.3|128934.3|128985|128885|308
1655185500000|2022-06-14 05:45:00|129001.4|128901.4|128895.6|128795.6|129001.4|128901.4|128858.9|128758.9|356
1655185800000|2022-06-14 05:50:00|128897|128797|128855.1|128755.1|128915.7|128815.7|128844.6|128744.6|348
1655186100000|2022-06-14 05:55:00|128855.6|128755.6|128798|128598|128858.7|128758.7|128756.5|128598|491
1655186400000|2022-06-14 06:00:00|128799|128599|128609.4|128509.4|128803.5|128628.5|128588|128453.5|624
1655186700000|2022-06-14 06:05:00|128608.1|128508.1|128670.2|128570.2|128678.3|128570.8|128604.3|128451.3|401
1655187000000|2022-06-14 06:10:00|128671.2|128571.2|128651.4|128551.4|128711.5|128611.5|128637.3|128537.3|310
1655187300000|2022-06-14 06:15:00|128648.5|128548.5|128683.5|128583.5|128740.5|128640.5|128648|128548|368
1655187600000|2022-06-14 06:20:00|128682.5|128582.5|128573.1|128473.1|128683.5|128583.5|128520.2|128420.2|460
1655187900000|2022-06-14 06:25:00|128573.5|128473.5|128635.5|128535.5|128635.5|128535.5|128544|128444|418
1655188200000|2022-06-14 06:30:00|128694.5|128494.5|128608.8|128508.8|128696.5|128549.3|128601.3|128461.6|148
1655188500000|2022-06-14 06:35:00|128608.3|128508.3|128622|128522|128622|128522|128591.6|128491.6|49
1655188800000|2022-06-14 06:40:00|128622.5|128522.5|128614.5|128514.5|128623.5|128523.5|128594.3|128494.3|31
1655189100000|2022-06-14 06:45:00|128615|128515|128603.1|128503.1|128617.6|128517.6|128586.8|128486.8|62
1655189400000|2022-06-14 06:50:00|128599.7|128499.7|128605|128505|128611.5|128511.5|128599.7|128499.7|19
1655189700000|2022-06-14 06:55:00|128606|128506|128611.2|128511.2|128632.3|128532.3|128597.3|128497.3|84
1655190000000|2022-06-14 07:00:00|128607.5|128507.5|128561.8|128361.8|128622.6|128507.5|128522.1|128361.8|51
1655190300000|2022-06-14 07:05:00|128569.6|128369.6|128540|128440|128570.9|128444.2|128519.7|128361.8|22
1655190600000|2022-06-14 07:10:00|128544.7|128444.7|128588.5|128488.5|128606.7|128506.7|128540|128387.3|63
1655190900000|2022-06-14 07:15:00|128592.7|128492.7|128535.1|128435.1|128598.5|128498.5|128535.1|128435.1|26
1655191200000|2022-06-14 07:20:00|128535|128435|128571|128471|128626.5|128488.5|128535|128414.1|129
1655191500000|2022-06-14 07:25:00|128571.5|128471.5|128593|128493|128625.5|128503|128567|128419.5|53
1655191800000|2022-06-14 07:30:00|128585.5|128485.5|128632|128532|128776|128576|128583|128483|61
1655192100000|2022-06-14 07:35:00|128631.4|128531.4|128636|128536|128702|128550.5|128619|128493.1|51
1655192400000|2022-06-14 07:40:00|128644.5|128544.5|128608.8|128508.8|128689.1|128544.5|128606.1|128489|11
1655192700000|2022-06-14 07:45:00|128605.1|128505.1|128612.1|128412.1|128632.5|128505.1|128565.1|128393.1|82
1655193000000|2022-06-14 07:50:00|128617|128417|128613.1|128413.1|128621.5|128421.5|128611.1|128411.1|19
1655193300000|2022-06-14 07:55:00|128614|128414|128590|128490|128642|128492|128563|128414|52
1655193600000|2022-06-14 08:00:00|128602.4|128502.4|128670|128570|128697|128570|128602.4|128485.6|50
1655193900000|2022-06-14 08:05:00|128668.4|128568.4|128633.8|128533.8|128683.4|128583.4|128633|128533|44
1655194200000|2022-06-14 08:10:00|128620.1|128520.1|128688.6|128588.6|128688.6|128588.6|128618|128518|27
1655194500000|2022-06-14 08:15:00|128689|128589|128721.6|128621.6|128828.4|128662.6|128676.5|128553.2|119
1655194800000|2022-06-14 08:20:00|128698|128598|128664|128564|128722.5|128598|128644|128504.9|67
1655195100000|2022-06-14 08:25:00|128659|128559|128710|128610|128710|128610|128655.4|128555.4|51
1655195400000|2022-06-14 08:30:00|128709.5|128609.5|128704.5|128604.5|128714.5|128614.5|128704.5|128604.5|7
1655195700000|2022-06-14 08:35:00|128703.5|128603.5|128637.8|128537.8|128745.5|128603.5|128637.8|128501.9|80
1655196000000|2022-06-14 08:40:00|128638.8|128538.8|128737|128537|128737|128549|128638.8|128504|151
1655196300000|2022-06-14 08:45:00|128736.8|128536.8|128668.1|128568.1|128754.8|128596|128663.1|128536.8|53
1655196600000|2022-06-14 08:50:00|128670|128570|128688.3|128488.3|128691.4|128571.5|128636.5|128482.5|89
1655196900000|2022-06-14 08:55:00|128689.8|128489.8|128666|128466|128690.3|128525|128581.5|128430.8|257
1655197200000|2022-06-14 09:00:00|128672|128472|128668.3|128468.3|128685.5|128532.8|128617|128461|56
1655197500000|2022-06-14 09:05:00|128669.3|128469.3|128634.7|128534.7|128678.8|128534.7|128614.2|128469.3|48
1655197800000|2022-06-14 09:10:00|128637.3|128537.3|128687.6|128587.6|128763.3|128620.8|128614.3|128479.5|95
1655198100000|2022-06-14 09:15:00|128685.6|128585.6|128621.6|128521.6|128711.3|128586.3|128620.3|128470.3|62
1655198400000|2022-06-14 09:20:00|128622.1|128522.1|128697.5|128497.5|128699|128540.8|128621|128469.5|44
1655198700000|2022-06-14 09:25:00|128698|128498|128787.1|128587.1|128787.1|128587.1|128642.6|128497.5|92
1655199000000|2022-06-14 09:30:00|128783.1|128583.1|128791.8|128691.8|128839|128693.3|128763|128583.1|57
1655199300000|2022-06-14 09:35:00|128791.3|128691.3|128833|128733|128864.5|128734|128791.3|128645|33
1655199600000|2022-06-14 09:40:00|128833.3|128733.3|128891.3|128691.3|128891.3|128735|128833.3|128691.3|4
1655199900000|2022-06-14 09:45:00|128891.8|128691.8|128952|128752|128975.5|128822.3|128859.8|128691|44
1655200200000|2022-06-14 09:50:00|128952.5|128752.5|128930.8|128730.8|128981.8|128832.3|128909.5|128729.5|77
1655200500000|2022-06-14 09:55:00|128917.3|128717.3|128851|128751|128919.8|128755.8|128851|128705.3|29
1655200800000|2022-06-14 10:00:00|128852|128752|128904.3|128804.3|128904.3|128804.3|128852|128752|24
1655201100000|2022-06-14 10:05:00|128904|128804|128971.2|128771.2|128971.2|128817.7|128904|128759.3|49
1655201400000|2022-06-14 10:10:00|128972.2|128772.2|128997.7|128797.7|128997.9|128797.9|128972.2|128772.2|12
1655201700000|2022-06-14 10:15:00|128994.2|128794.2|128908.5|128808.5|128996.4|128833|128908|128778.5|49
1655202000000|2022-06-14 10:20:00|128909.5|128809.5|128917|128717|128967.3|128826.5|128888|128717|74
1655202300000|2022-06-14 10:25:00|128915.5|128715.5|128920.7|128720.7|128936.1|128775.3|128875.3|128678|67
1655202600000|2022-06-14 10:30:00|128920.2|128720.2|128780.8|128580.8|128921.2|128721.2|128765.3|128565.3|83
1655202900000|2022-06-14 10:35:00|128780.3|128580.3|128790.5|128590.5|128793.5|128593.5|128779.5|128579.5|5
1655203200000|2022-06-14 10:40:00|128843.4|128643.4|128868.5|128668.5|128876.9|128676.9|128843.4|128643.4|34
1655203500000|2022-06-14 10:45:00|128890.1|128690.1|128890.1|128690.1|128890.1|128690.1|128884.1|128684.1|16
1655203800000|2022-06-14 10:50:00|128875.1|128675.1|128890.1|128690.1|128892.5|128692.5|128868.5|128668.5|33
1655204100000|2022-06-14 10:55:00|128890.5|128690.5|128905.2|128705.2|128906|128706|128875.1|128675.1|54
1655204400000|2022-06-14 11:00:00|128902|128702|128889.1|128689.1|128902|128702|128859.4|128659.4|131
1655204700000|2022-06-14 11:05:00|128889.5|128689.5|128902.1|128702.1|128903.1|128703.1|128888.5|128688.5|58
1655205000000|2022-06-14 11:10:00|128902|128702|128881.1|128681.1|128902.1|128702.1|128874.1|128674.1|54
1655205300000|2022-06-14 11:15:00|128886.5|128686.5|128896.5|128696.5|128903.1|128703.1|128886.4|128686.4|48
1655205600000|2022-06-14 11:20:00|128896.4|128696.4|128892.1|128692.1|128899.1|128699.1|128888.1|128688.1|26
1655205900000|2022-06-14 11:25:00|128892|128692|128892.1|128692.1|128892.1|128692.1|128892|128692|16
1655206200000|2022-06-14 11:30:00|128875.1|128675.1|128880.1|128680.1|128881.1|128681.1|128871.1|128671.1|24
1655206500000|2022-06-14 11:35:00|128880|128680|128883.5|128683.5|128899.1|128699.1|128866.1|128666.1|62
1655206800000|2022-06-14 11:40:00|128884.1|128684.1|128900.1|128700.1|128903.1|128703.1|128884.1|128684.1|36
1655207100000|2022-06-14 11:45:00|128900|128700|128900.1|128700.1|128908.5|128708.5|128892.1|128692.1|30
1655207400000|2022-06-14 11:50:00|128900|128700|128903.5|128703.5|128911.1|128711.1|128891.5|128691.5|31
1655207700000|2022-06-14 11:55:00|128907.5|128707.5|128905.1|128705.1|128918.3|128718.3|128904.4|128704.4|28
1655208000000|2022-06-14 12:00:00|128906.5|128706.5|128886.1|128686.1|128911.5|128711.5|128886|128686|22
1655208300000|2022-06-14 12:05:00|128886|128686|128888.5|128688.5|128893.1|128693.1|128868.4|128668.4|32
1655208600000|2022-06-14 12:10:00|128888.4|128688.4|128873.8|128673.8|128888.5|128688.5|128873.8|128673.8|15
1655208900000|2022-06-14 12:15:00|128872.5|128672.5|128878.5|128678.5|128883|128683|128871.5|128671.5|23
1655209200000|2022-06-14 12:20:00|128878|128678|128859.3|128659.3|128878|128678|128859.3|128659.3|19
1655209500000|2022-06-14 12:25:00|128858.8|128658.8|128829.9|128629.9|128866.1|128666.1|128829.9|128629.9|37
1655209800000|2022-06-14 12:30:00|128834.1|128634.1|128693.5|128493.5|128861.1|128661.1|128693.5|128493.5|65
1655210100000|2022-06-14 12:35:00|128693.1|128493.1|128652.5|128452.5|128718.5|128518.5|128644.5|128444.5|70
1655210400000|2022-06-14 12:40:00|128652.4|128452.4|128619.9|128419.9|128652.5|128452.5|128585.4|128385.4|82
1655210700000|2022-06-14 12:45:00|128621|128421|128671|128471|128709.8|128509.8|128610.2|128410.2|83
1655211000000|2022-06-14 12:50:00|128674.2|128474.2|128739.3|128539.3|128792.6|128592.6|128617|128460.2|111
1655211300000|2022-06-14 12:55:00|128739.4|128539.4|128745.1|128545.1|128768.3|128568.3|128737.4|128537.4|37
1655211600000|2022-06-14 13:00:00|128749.7|128549.7|128722|128522|128749.7|128549.7|128715|128515|18
1655211900000|2022-06-14 13:05:00|128721.5|128521.5|128761.7|128561.7|128801.2|128601.2|128720.5|128520.5|84
1655212200000|2022-06-14 13:10:00|128760.7|128560.7|128808.7|128608.7|128838.1|128638.1|128760.7|128560.7|32
1655212500000|2022-06-14 13:15:00|128800.5|128600.5|128759|128559|128804.7|128604.7|128726.1|128526.1|63
1655212800000|2022-06-14 13:20:00|128765.1|128565.1|128744.7|128544.7|128777.5|128577.5|128699.5|128499.5|113
1655213100000|2022-06-14 13:25:00|128747.2|128547.2|128793.5|128593.5|128799.5|128599.5|128742|128542|75
1655213400000|2022-06-14 13:30:00|128795.7|128595.7|128805.6|128605.6|128807.5|128607.5|128793.5|128593.5|58
1655213700000|2022-06-14 13:35:00|128803.5|128603.5|128780.1|128580.1|128804|128604|128778.7|128578.7|37
1655214000000|2022-06-14 13:40:00|128781.2|128581.2|128842.2|128642.2|128851.5|128651.5|128766.5|128566.5|112
1655214300000|2022-06-14 13:45:00|128842.7|128642.7|128799.2|128599.2|128848.5|128648.5|128777.8|128577.8|94
1655214600000|2022-06-14 13:50:00|128800.1|128600.1|128819.2|128619.2|128842|128642|128799.6|128599.6|66
1655214900000|2022-06-14 13:55:00|128818.7|128618.7|128826.7|128626.7|128835.7|128635.7|128801.1|128601.1|50
1655215200000|2022-06-14 14:00:00|128826.2|128626.2|128833.5|128633.5|128863.1|128663.1|128788|128588|70
1655215500000|2022-06-14 14:05:00|128837|128637|128800.5|128700.5|128864.1|128713|128785|128635|76
1655215800000|2022-06-14 14:10:00|128800|128700|128839|128739|128840|128740|128787.5|128687.5|31
1655216100000|2022-06-14 14:15:00|128838|128738|128887.5|128687.5|128887.5|128739.5|128816.5|128684|58
1655216400000|2022-06-14 14:20:00|128887|128687|128932|128732|128941.5|128741.5|128887|128687|63
1655216700000|2022-06-14 14:25:00|128931|128731|128939|128739|128977.5|128814.5|128873|128722.5|86
1655217000000|2022-06-14 14:30:00|128938.5|128738.5|128979|128779|128983.5|128783.5|128934.5|128734.5|92
1655217300000|2022-06-14 14:35:00|128971.5|128771.5|129083.5|128883.5|129096.5|128896.5|128967.5|128767.5|86
1655217600000|2022-06-14 14:40:00|129083|128883|129105.5|128905.5|129134|128934|129083|128883|55
1655217900000|2022-06-14 14:45:00|129105|128905|129074.4|128874.4|129106|128906|129049.7|128849.7|122
1655218200000|2022-06-14 14:50:00|129073.9|128873.9|129103|128903|129132|128959|129055.5|128855.5|60
1655218500000|2022-06-14 14:55:00|129113.5|128913.5|129078.5|128978.5|129138|128983|129073|128902|83
1655218800000|2022-06-14 15:00:00|129078|128978|129078.5|128878.5|129100.5|128980.5|129049.5|128877|49
1655219100000|2022-06-14 15:05:00|129079|128879|129143|128943|129144|128944|129077.5|128877.5|57
1655219400000|2022-06-14 15:10:00|129143.5|128943.5|129103.5|128903.5|129145.5|128945.5|129103.5|128903.5|26
1655219700000|2022-06-14 15:15:00|129106.5|128906.5|129138.6|128938.6|129153.3|128953.3|129106.5|128906.5|45
1655220000000|2022-06-14 15:20:00|129140.1|128940.1|129114|128914|129144.1|128987.6|129087.6|128900.5|35
1655220300000|2022-06-14 15:25:00|129113|128913|129095.5|128895.5|129113|128946.5|129015|128855|101
1655220600000|2022-06-14 15:30:00|129095|128895|129065.5|128865.5|129105|128905|129065.5|128865.5|47
1655220900000|2022-06-14 15:35:00|129066|128866|129075.5|128875.5|129075.5|128875.5|129065|128865|24
1655221200000|2022-06-14 15:40:00|129076|128876|129132.5|128932.5|129163|128973.5|129033.5|128875.5|71
1655221500000|2022-06-14 15:45:00|129132|128932|129156.5|128956.5|129156.5|128956.5|129127|128927|36
1655221800000|2022-06-14 15:50:00|129154|128954|129153|128953|129159.5|128959.5|129149|128949|38
1655222100000|2022-06-14 15:55:00|129153.5|128953.5|129103.5|128903.5|129155.5|128955.5|129102.8|128902.8|31
1655222400000|2022-06-14 16:00:00|129109.2|128909.2|129114.5|128914.5|129118.7|128918.7|129086.3|128886.3|9
1655222700000|2022-06-14 16:05:00|129116.2|128916.2|129112.1|128912.1|129116.2|128916.2|129112.1|128912.1|7
1655223000000|2022-06-14 16:10:00|129119.5|128919.5|129133|128933|129134|128934|129119.5|128919.5|30
1655223300000|2022-06-14 16:15:00|129133.5|128933.5|129134.9|128934.9|129203.5|129003.5|129098.5|128933|62
1655223600000|2022-06-14 16:20:00|129126.5|128926.5|129136|128936|129136.5|128936.5|129126.5|128926.5|9
1655223900000|2022-06-14 16:25:00|129137|128937|129144.2|128944.2|129144.2|128944.2|129137|128937|15
1655224200000|2022-06-14 16:30:00|129145.6|128945.6|129142|128942|129146.2|128946.2|129142|128942|14
1655224500000|2022-06-14 16:35:00|129142.5|128942.5|129144|128944|129144|128944|129142|128942|6
1655224800000|2022-06-14 16:40:00|129143.5|128943.5|129140|128940|129143.5|128943.5|129139.1|128939.1|10
1655225100000|2022-06-14 16:45:00|129139.5|128939.5|129139|128939|129145|128945|129138.5|128938.5|22
1655225400000|2022-06-14 16:50:00|129140.5|128940.5|129143|128943|129164.5|128964.5|129140|128940|46
1655225700000|2022-06-14 16:55:00|129142.5|128942.5|129149.5|128949.5|129149.8|128949.8|129138.5|128938.5|46
1655226000000|2022-06-14 17:00:00|129150|128950|129116|128916|129150|128950|129110.6|128910.6|42
1655226300000|2022-06-14 17:05:00|129115.5|128915.5|129038.9|128838.9|129115.5|128915.5|129036.1|128836.1|39
1655226600000|2022-06-14 17:10:00|129038.4|128838.4|128997.5|128797.5|129038.4|128838.4|128952.1|128752.1|57
1655226900000|2022-06-14 17:15:00|128997|128797|128992.9|128792.9|129001.5|128801.5|128992.9|128792.9|22
1655227200000|2022-06-14 17:20:00|128991.9|128791.9|128979.5|128779.5|128991.9|128791.9|128955.5|128755.5|29
1655227500000|2022-06-14 17:25:00|128986.6|128786.6|128972.5|128772.5|128986.6|128786.6|128920.5|128720.5|79
1655227800000|2022-06-14 17:30:00|128977.5|128777.5|128951.6|128751.6|128982.5|128782.5|128951.6|128751.6|25
1655228100000|2022-06-14 17:35:00|128953.1|128753.1|128956.1|128756.1|128970.1|128770.1|128948.4|128748.4|24
1655228400000|2022-06-14 17:40:00|128956.6|128756.6|128975|128775|128975|128775|128953.8|128753.8|19
1655228700000|2022-06-14 17:45:00|128973.5|128773.5|128974.5|128774.5|128981.5|128781.5|128964.4|128764.4|28
1655229000000|2022-06-14 17:50:00|128974|128774|128935|128735|128974|128774|128921|128721|50
1655229300000|2022-06-14 17:55:00|128935.5|128735.5|128917.5|128717.5|128936|128736|128917|128717|23
1655229600000|2022-06-14 18:00:00|128917|128717|128864|128664|128917.5|128717.5|128858.5|128658.5|50
1655229900000|2022-06-14 18:05:00|128862.5|128662.5|128863.5|128663.5|128878|128678|128860.5|128660.5|19
1655230200000|2022-06-14 18:10:00|128864|128664|128897.7|128697.7|128897.7|128697.7|128864|128664|54
1655230500000|2022-06-14 18:15:00|128898.2|128698.2|128885.5|128685.5|128917.9|128717.9|128884.5|128684.5|48
1655230800000|2022-06-14 18:20:00|128885|128685|128880.7|128680.7|128885|128685|128879.7|128679.7|21
1655231100000|2022-06-14 18:25:00|128884.5|128684.5|128882.4|128682.4|128898.2|128698.2|128882.4|128682.4|14
1655231400000|2022-06-14 18:30:00|128888.2|128688.2|128894.4|128694.4|128906.4|128706.4|128888.2|128688.2|26
1655231700000|2022-06-14 18:35:00|128893.9|128693.9|128893.9|128693.9|128894.9|128694.9|128885.2|128685.2|14
1655232000000|2022-06-14 18:40:00|128893.4|128693.4|128916.4|128716.4|128921.7|128721.7|128893.4|128693.4|30
1655232300000|2022-06-14 18:45:00|128915.9|128715.9|129005.4|128805.4|129039.5|128839.5|128909.4|128709.4|59
1655232600000|2022-06-14 18:50:00|129004.4|128804.4|128983.4|128783.4|129006.7|128806.7|128981.4|128781.4|32
1655232900000|2022-06-14 18:55:00|128986.7|128786.7|129041.5|128841.5|129041.5|128841.5|128986.5|128786.5|49
1655247600000|2022-06-14 23:00:00|129046|128808|129046|128808|129046|128808|129046|128808|1
1655251200000|2022-06-15 00:00:00|129058.5|128698.5|128955.5|128755.5|129058.5|128766|128868|128614|381
1655251500000|2022-06-15 00:05:00|128956.5|128756.5|128950.5|128850.5|129018.3|128888.5|128939.6|128750|413
1655251800000|2022-06-15 00:10:00|128951|128851|128976.5|128876.5|129019|128919|128948.5|128848.5|459
1655252100000|2022-06-15 00:15:00|128977|128877|128995|128895|129043|128943|128977|128877|381
1655252400000|2022-06-15 00:20:00|128995.5|128895.5|129078.1|128978.1|129119|129019|128995.5|128895.5|454
1655252700000|2022-06-15 00:25:00|129078.4|128978.4|129047.5|128947.5|129116.5|129016.5|129033|128933|364
1655253000000|2022-06-15 00:30:00|129048|128948|129060|128960|129085|128985|128994.1|128894.1|367
1655253300000|2022-06-15 00:35:00|129060.5|128960.5|129095.4|128995.4|129130.7|129030.7|129060.5|128960.5|352
1655253600000|2022-06-15 00:40:00|129095.9|128995.9|129122|129022|129142.5|129042.5|129078|128978|310
1655253900000|2022-06-15 00:45:00|129122.5|129022.5|129106.5|129006.5|129138|129038|129095|128995|254
1655254200000|2022-06-15 00:50:00|129107.5|129007.5|129100.5|129000.5|129174.5|129035.1|129088.5|128956.4|177
1655254500000|2022-06-15 00:55:00|129099.5|128999.5|129087.5|128987.5|129135.1|129035.1|129082.1|128982.1|122
1655254800000|2022-06-15 01:00:00|129089.1|128989.1|129115.5|129015.5|129129.4|129029.4|129083.7|128983.7|326
1655255100000|2022-06-15 01:05:00|129116|129016|129147|129047|129165.2|129065.2|129114.6|129014.6|342
1655255400000|2022-06-15 01:10:00|129145.5|129045.5|129147.5|129047.5|129153.5|129053.5|129112|129012|291
1655255700000|2022-06-15 01:15:00|129148|129048|129169.9|129069.9|129203.2|129103.2|129148|129048|330
1655256000000|2022-06-15 01:20:00|129169.8|129069.8|129076.3|128976.3|129170.4|129070.4|129076.3|128976.3|337
1655256300000|2022-06-15 01:25:00|129074.6|128974.6|128981.4|128881.4|129092.9|128981.7|128980.9|128809.2|404
1655256600000|2022-06-15 01:30:00|128981.6|128881.6|128970|128870|129054|128928.6|128931.6|128790.7|310
1655256900000|2022-06-15 01:35:00|128970.4|128870.4|128937.4|128837.4|129038|128904.9|128896.6|128796.6|342
1655257200000|2022-06-15 01:40:00|128940.5|128840.5|128878.1|128778.1|129026|128878|128869.1|128719|256
1655257500000|2022-06-15 01:45:00|128884|128784|128935|128835|128935|128835|128870.3|128770.3|252
1655257800000|2022-06-15 01:50:00|128934|128834|129020.1|128920.1|129038.1|128938.1|128930.6|128830.6|322
1655258100000|2022-06-15 01:55:00|129025.2|128925.2|129095.6|128995.6|129105.1|129005.1|129020.5|128920.5|324
1655258400000|2022-06-15 02:00:00|129095.4|128995.4|129007|128907|129096.2|128996.2|128979|128854.5|502
1655258700000|2022-06-15 02:05:00|129007.4|128907.4|129049.9|128949.9|129065.1|128965.1|128995.4|128895.4|365
1655259000000|2022-06-15 02:10:00|129049.5|128949.5|129099.5|128999.5|129102.5|129002.5|129020.7|128920.7|276
1655259300000|2022-06-15 02:15:00|129100.1|129000.1|129119.8|129019.8|129143.5|129043.5|129079.1|128979.1|266
1655259600000|2022-06-15 02:20:00|129119.9|129019.9|129112.3|129012.3|129140.5|129040.5|129070.1|128970.1|295
1655259900000|2022-06-15 02:25:00|129112.9|129012.9|129150.4|129050.4|129162.4|129062.4|129105|129005|293
1655260200000|2022-06-15 02:30:00|129149.9|129049.9|129158.9|129058.9|129160.6|129060.6|129102.5|129002.5|326
1655260500000|2022-06-15 02:35:00|129159.9|129059.9|129093|128993|129186.8|129060.1|129042.5|128942.5|303
1655260800000|2022-06-15 02:40:00|129090.2|128990.2|129049.6|128949.6|129090.2|128990.2|129029.6|128929.6|318
1655261100000|2022-06-15 02:45:00|129049.8|128949.8|129070.9|128970.9|129099.5|128999.5|129031.4|128931.4|299
1655261400000|2022-06-15 02:50:00|129071.4|128971.4|129099.3|128999.3|129152|129052|129061.6|128961.6|309
1655261700000|2022-06-15 02:55:00|129099.4|128999.4|129110.6|129010.6|129122|129022|129065.5|128965.5|204
1655262000000|2022-06-15 03:00:00|129109.6|129009.6|129121.6|129021.6|129144.1|129044.1|129104|129004|183
1655262300000|2022-06-15 03:05:00|129121.4|129021.4|129091.4|128991.4|129125.7|129025.7|129074.4|128974.4|162
1655262600000|2022-06-15 03:10:00|129092.4|128992.4|129098.4|128998.4|129111|129011|129084.4|128984.4|97
1655262900000|2022-06-15 03:15:00|129094.4|128994.4|129127.1|129027.1|129159.1|129059.1|129094.4|128994.4|168
1655263200000|2022-06-15 03:20:00|129128|129028|129135.4|129035.4|129147|129047|129126|129026|145
1655263500000|2022-06-15 03:25:00|129136.6|129036.6|129160.5|129060.5|129179.5|129079.5|129136.6|129036.6|144
1655263800000|2022-06-15 03:30:00|129161.1|129061.1|129173.4|129073.4|129188.1|129088.1|129155.5|129055.5|177
1655264100000|2022-06-15 03:35:00|129174.6|129074.6|129154.1|129054.1|129193.1|129093.1|129149.8|129049.8|133
1655264400000|2022-06-15 03:40:00|129155.5|129055.5|129149.9|129049.9|129167.2|129067.2|129143.4|129043.4|120
1655264700000|2022-06-15 03:45:00|129149.5|129049.5|129177.2|129077.2|129204.9|129104.9|129141.1|129041.1|262
1655265000000|2022-06-15 03:50:00|129177|129077|129166.1|129066.1|129177|129077|129160.1|129060.1|138
1655265300000|2022-06-15 03:55:00|129167.5|129067.5|129204.1|129104.1|129206|129106|129166.3|129066.3|77
1655265600000|2022-06-15 04:00:00|129207.5|129107.5|129232.5|129132.5|129235.7|129135.7|129207.5|129107.5|169
1655265900000|2022-06-15 04:05:00|129225|129125|129234.1|129134.1|129234.2|129134.2|129219.1|129119.1|80
1655266200000|2022-06-15 04:10:00|129234.2|129134.2|129218.7|129118.7|129249.5|129149.5|129209.8|129109.8|123
1655266500000|2022-06-15 04:15:00|129219.2|129119.2|129211.5|129111.5|129228.2|129128.2|129209.4|129109.4|147
1655266800000|2022-06-15 04:20:00|129212.1|129112.1|129271.6|129171.6|129294.1|129194.1|129212.1|129112.1|317
1655267100000|2022-06-15 04:25:00|129271.1|129171.1|129279.4|129179.4|129292.5|129192.5|129267.2|129167.2|272
1655267400000|2022-06-15 04:30:00|129282.9|129182.9|129278.5|129178.5|129312.7|129212.7|129268.5|129168.5|215
1655267700000|2022-06-15 04:35:00|129278.9|129178.9|129235.7|129135.7|129281.4|129181.4|129230.3|129130.3|193
1655268000000|2022-06-15 04:40:00|129237.5|129137.5|129226.1|129126.1|129242|129142|129197.1|129097.1|210
1655268300000|2022-06-15 04:45:00|129224.5|129124.5|129230.3|129130.3|129239.3|129139.3|129206.1|129106.1|193
1655268600000|2022-06-15 04:50:00|129229.9|129129.9|129267.3|129167.3|129267.3|129167.3|129220.5|129120.5|170
1655268900000|2022-06-15 04:55:00|129267.9|129167.9|129235.1|129135.1|129267.9|129167.9|129235.1|129135.1|209
1655269200000|2022-06-15 05:00:00|129234.8|129134.8|129263.8|129163.8|129267.5|129167.5|129215.4|129115.4|215
1655269500000|2022-06-15 05:05:00|129267.2|129167.2|129224|129124|129276.2|129176.2|129224|129124|156
1655269800000|2022-06-15 05:10:00|129220.5|129120.5|129211.9|129111.9|129222.5|129122.5|129179.5|129079.5|232
1655270100000|2022-06-15 05:15:00|129212.4|129112.4|129219.1|129119.1|129233.4|129133.4|129189.6|129089.6|246
1655270400000|2022-06-15 05:20:00|129217.5|129117.5|129247|129147|129248.5|129148.5|129202.7|129102.7|263
1655270700000|2022-06-15 05:25:00|129246.5|129146.5|129222|129122|129284.1|129184.1|129221|129121|234
1655271000000|2022-06-15 05:30:00|129221.5|129121.5|129212.9|129112.9|129242.5|129142.5|129169.5|129069.5|415
1655271300000|2022-06-15 05:35:00|129206.2|129106.2|129170.9|129070.9|129206.2|129106.2|129139.5|129039.5|440
1655271600000|2022-06-15 05:40:00|129164.9|129064.9|129192.5|129092.5|129209.9|129109.9|129162.7|129062.7|366
1655271900000|2022-06-15 05:45:00|129193|129093|129170.8|129070.8|129213.2|129113.2|129155.6|129055.6|225
1655272200000|2022-06-15 05:50:00|129171.1|129071.1|129060.4|128960.4|129178.9|129078.9|129060.1|128960.1|366
1655272500000|2022-06-15 05:55:00|129062.2|128962.2|129148|129048|129150|129050|129003.7|128903.7|410
1655272800000|2022-06-15 06:00:00|129150.5|129050.5|129066.4|128966.4|129155.5|129055.5|129027.5|128927.5|480
1655273100000|2022-06-15 06:05:00|129065.3|128965.3|129093.8|128993.8|129147.7|129047.7|129012.8|128912.8|433
1655273400000|2022-06-15 06:10:00|129097.7|128997.7|129023|128923|129167.3|129067.3|129005|128905|612
1655273700000|2022-06-15 06:15:00|129021.1|128921.1|129018.4|128918.4|129038.4|128938.4|128989.4|128889.4|462
1655274000000|2022-06-15 06:20:00|129018|128918|128991|128891|129079.5|128979.5|128971|128871|354
1655274300000|2022-06-15 06:25:00|128990.4|128890.4|129046.8|128946.8|129054.8|128954.8|128971.9|128871.9|428
1655274600000|2022-06-15 06:30:00|129048.1|128948.1|129092.5|128892.5|129200|129038.2|129029|128885.2|245
1655274900000|2022-06-15 06:35:00|129092|128892|129085.2|128985.2|129111.5|128998.1|129035.9|128886.9|117
1655275200000|2022-06-15 06:40:00|129085|128985|129129|128929|129143.6|128988.2|129073.5|128915.5|70
1655275500000|2022-06-15 06:45:00|129134.5|128934.5|129142|128942|129142|128984.5|129084.5|128925.5|21
1655275800000|2022-06-15 06:50:00|129096.5|128996.5|129180.5|128980.5|129180.7|129028|129091.4|128977.5|41
1655276100000|2022-06-15 06:55:00|129180|128980|129178.5|128978.5|129201|129045.1|129119.4|128965.5|202
1655276400000|2022-06-15 07:00:00|129178|128978|129127.1|129027.1|129204|129058.1|129123.1|128973.5|111
1655276700000|2022-06-15 07:05:00|129184.9|128984.9|129185|128985|129198|129059.1|129105|128983|62
1655277000000|2022-06-15 07:10:00|129137.1|129037.1|129131.3|129031.3|129200.5|129058.4|129115.4|128999|75
1655277300000|2022-06-15 07:15:00|129135.1|129035.1|129141.4|129041.4|129146|129046|129111.4|129011.4|71
1655277600000|2022-06-15 07:20:00|129142|129042|129144.4|129044.4|129157.4|129057.4|129141.4|129041.4|128
1655277900000|2022-06-15 07:25:00|129144.9|129044.9|129130.1|129030.1|129178.6|129078.6|129110.5|129010.5|135
1655278200000|2022-06-15 07:30:00|129129.9|129029.9|129115.1|129015.1|129140.1|129040.1|129113.1|129013.1|74
1655278500000|2022-06-15 07:35:00|129114.4|129014.4|129106.8|129006.8|129114.4|129014.4|129101.3|129001.3|120
1655278800000|2022-06-15 07:40:00|129107.3|129007.3|129119|129019|129123.5|129023.5|129104.8|129004.8|162
1655279100000|2022-06-15 07:45:00|129117.4|129017.4|129217.9|129117.9|129255.5|129120.6|129112.4|129012.4|230
1655279400000|2022-06-15 07:50:00|129218.5|129118.5|129169.1|129069.1|129220.6|129120.6|129169|129069|148
1655279700000|2022-06-15 07:55:00|129169.5|129069.5|129196.1|129096.1|129197.5|129097.5|129168|129068|185
1655280000000|2022-06-15 08:00:00|129194.1|129094.1|129220.1|129120.1|129263|129163|129169.1|129037|234
1655280300000|2022-06-15 08:05:00|129219.4|129119.4|129175.7|129075.7|129249.2|129120.1|129171.2|129038.2|351
1655280600000|2022-06-15 08:10:00|129175.2|129075.2|129120.7|129020.7|129199.7|129081.6|129111.8|128999.7|129
1655280900000|2022-06-15 08:15:00|129121.2|129021.2|129130.2|129030.2|129131.7|129031.7|129118|129018|35
1655281200000|2022-06-15 08:20:00|129130.1|129030.1|129137.4|129037.4|129137.4|129037.4|129130.1|129030.1|11
1655281500000|2022-06-15 08:25:00|129131.4|129031.4|129155.4|128955.4|129157.5|129031.4|129091.4|128954.9|31
1655281800000|2022-06-15 08:30:00|129156.8|128956.8|129144.3|128944.3|129158|128958|129144.3|128944.3|61
1655282100000|2022-06-15 08:35:00|129143.8|128943.8|129168.5|128968.5|129187|129037|129100|128941.5|69
1655282400000|2022-06-15 08:40:00|129168|128968|129131.6|128931.6|129176.4|129014.4|129105.2|128931.6|120
1655282700000|2022-06-15 08:45:00|129135.4|128935.4|129152.3|128952.3|129152.3|129015.8|129089|128908|79
1655283000000|2022-06-15 08:50:00|129152.8|128952.8|129198|128998|129198|129036|129101.3|128944.3|65
1655283300000|2022-06-15 08:55:00|129199.5|128999.5|129197|128997|129237|129087|129142.3|128980|106
1655283600000|2022-06-15 09:00:00|129198.7|128998.7|129235.5|129035.5|129243.3|129091.5|129168.4|128975.1|94
1655283900000|2022-06-15 09:05:00|129235|129035|129212|129012|129235|129035|129202.3|129002.3|29
1655284200000|2022-06-15 09:10:00|129212.5|129012.5|129157.5|129057.5|129212.5|129058|129157.5|129007|14
1655284500000|2022-06-15 09:15:00|129158|129058|129265.5|129065.5|129273.1|129080.5|129157.5|129029.5|77
1655284800000|2022-06-15 09:20:00|129246.1|129046.1|129241.5|129041.5|129246.1|129046.1|129229.5|129029.5|6
1655285100000|2022-06-15 09:25:00|129312.1|129112.1|129328.1|129128.1|129328.1|129128.1|129312.1|129112.1|5
1655285400000|2022-06-15 09:30:00|129300.5|129100.5|129258.4|129058.4|129304.3|129104.3|129254.9|129054.9|38
1655285700000|2022-06-15 09:35:00|129259.5|129059.5|129264|129064|129304.8|129137.9|129227.6|129059.5|42
1655286000000|2022-06-15 09:40:00|129264.5|129064.5|129305.5|129105.5|129305.5|129143|129217|129062|48
1655286300000|2022-06-15 09:45:00|129304|129104|129230.5|129130.5|129304|129131|129230.5|129075.1|30
1655286600000|2022-06-15 09:50:00|129231|129131|129210.5|129010.5|129231|129131|129167.3|129008.5|48
1655286900000|2022-06-15 09:55:00|129211.5|129011.5|129172|128972|129217|129043.5|129127.5|128972|30
1655287200000|2022-06-15 10:00:00|129171.5|128971.5|129105.5|129005.5|129183|129006.5|129104|128955|33
1655287500000|2022-06-15 10:05:00|129106.5|129006.5|129210|129010|129236.5|129091|129104.5|129000.5|70
1655287800000|2022-06-15 10:10:00|129209.5|129009.5|129220.8|129020.8|129221.1|129021.1|129202.7|129002.7|11
1655288100000|2022-06-15 10:15:00|129213|129013|129162.7|129062.7|129213|129063.7|129162.7|129010.5|15
1655288400000|2022-06-15 10:20:00|129180|129080|129212.1|129012.1|129224.9|129082.4|129176|129010.3|37
1655288700000|2022-06-15 10:25:00|129212.6|129012.6|129215.4|129015.4|129219.2|129019.2|129210|129010|10
1655289000000|2022-06-15 10:30:00|129200.5|129000.5|129196.5|128996.5|129200.5|129000.5|129196.5|128996.5|5
1655289300000|2022-06-15 10:35:00|129193.1|128993.1|129192.5|128992.5|129193.5|128993.5|129192.5|128992.5|3
1655289600000|2022-06-15 10:40:00|129182.5|128982.5|129170.5|128970.5|129182.5|128982.5|129170.5|128970.5|15
1655289900000|2022-06-15 10:45:00|129172|128972|129163.8|128963.8|129178.5|128978.5|129163.8|128963.8|15
1655290200000|2022-06-15 10:50:00|129163.3|128963.3|129114.5|129014.5|129163.3|129024.5|129112|128962.5|24
1655290500000|2022-06-15 10:55:00|129113.5|129013.5|129092.1|128892.1|129160.1|129013.5|129009.7|128809.7|57
1655290800000|2022-06-15 11:00:00|129062.1|128862.1|129048.8|128848.8|129102.1|128902.1|129048.3|128848.3|72
1655291100000|2022-06-15 11:05:00|129048.3|128848.3|129043.6|128843.6|129048.3|128848.3|129043.6|128843.6|8
1655291400000|2022-06-15 11:10:00|129098.1|128898.1|129051.4|128851.4|129107.1|128907.1|129043.6|128843.6|11
1655291700000|2022-06-15 11:15:00|129055.4|128855.4|129056.4|128856.4|129056.4|128856.4|129055.4|128855.4|2
1655292000000|2022-06-15 11:20:00|129039.6|128839.6|129086.7|128886.7|129086.7|128886.7|129039.6|128839.6|4
1655292300000|2022-06-15 11:25:00|129083.5|128883.5|129071.1|128871.1|129109.1|128909.1|129028.5|128828.5|129
1655292600000|2022-06-15 11:30:00|129089.9|128889.9|129090.1|128890.1|129127.5|128927.5|129069.5|128869.5|353
1655292900000|2022-06-15 11:35:00|129090.5|128890.5|129122.9|128922.9|129135.1|128935.1|129084.5|128884.5|166
1655293200000|2022-06-15 11:40:00|129127.7|128927.7|129140.1|128940.1|129140.1|128940.1|129103.1|128903.1|119
1655293500000|2022-06-15 11:45:00|129141.1|128941.1|129135.1|128935.1|129148.5|128948.5|129129.5|128929.5|89
1655293800000|2022-06-15 11:50:00|129133.1|128933.1|129116.8|128916.8|129137.5|128937.5|129113.8|128913.8|69
1655294100000|2022-06-15 11:55:00|129116.3|128916.3|129114.1|128914.1|129116.3|128916.3|129110.7|128910.7|20
1655294400000|2022-06-15 12:00:00|129111.5|128911.5|129114.5|128914.5|129114.5|128914.5|129111.5|128911.5|2
1655294700000|2022-06-15 12:05:00|129117.1|128917.1|129153.5|128953.5|129153.5|128953.5|129117.1|128917.1|19
1655295000000|2022-06-15 12:10:00|129152.5|128952.5|129156.5|128956.5|129166.1|128966.1|129151.1|128951.1|150
1655295300000|2022-06-15 12:15:00|129158.1|128958.1|129179.9|128979.9|129183.1|128983.1|129156.1|128956.1|70
1655295600000|2022-06-15 12:20:00|129178.5|128978.5|129209.3|129009.3|129212.3|129012.3|129178.5|128978.5|71
1655295900000|2022-06-15 12:25:00|129206.3|129006.3|129247.6|128935|129247.6|129023.4|129168.8|128935|60
1655296200000|2022-06-15 12:30:00|129175.6|128986.6|129234.3|129034.3|129235.3|129035.3|129175.6|128981.1|58
1655296500000|2022-06-15 12:35:00|129218.3|129018.3|129210.3|129010.3|129221.9|129021.9|129208.1|129008.1|28
1655296800000|2022-06-15 12:40:00|129210.8|129010.8|129194.5|128994.5|129222.3|129077|129163|128994.5|34
1655297100000|2022-06-15 12:45:00|129195.5|128995.5|129219.8|129019.8|129219.8|129071.5|129143|128995.5|33
1655297400000|2022-06-15 12:50:00|129220|129020|129222.5|129022.5|129222.5|129022.5|129220|129020|3
1655297700000|2022-06-15 12:55:00|129223.5|129023.5|129223.7|129023.7|129227|129027|129216.8|129016.8|19
1655298000000|2022-06-15 13:00:00|129223.2|129023.2|129209.5|129009.5|129229.2|129029.2|129205|129005|33
1655298300000|2022-06-15 13:05:00|129209|129009|129211|129011|129211|129011|129209|129009|9
1655298600000|2022-06-15 13:10:00|129211.5|129011.5|129205.2|129005.2|129211.5|129011.5|129205.2|129005.2|7
1655298900000|2022-06-15 13:15:00|129204.4|129004.4|129197.6|128997.6|129204.7|129004.7|129197.6|128997.6|15
1655299200000|2022-06-15 13:20:00|129198.6|128998.6|129233.5|129033.5|129234|129034|129196.6|128996.6|18
1655299500000|2022-06-15 13:25:00|129232|129032|129256.3|129056.3|129257.2|129057.2|129221.5|129021.5|46
1655299800000|2022-06-15 13:30:00|129255.8|129055.8|129316.5|129116.5|129316.5|129116.5|129255|129055|27
1655300100000|2022-06-15 13:35:00|129315|129115|129271.5|129071.5|129315|129115|129253.8|129053.8|73
1655300400000|2022-06-15 13:40:00|129272|129072|129183|128983|129272|129072|129182.5|128982.5|29
1655300700000|2022-06-15 13:45:00|129183.5|128983.5|129175.1|128975.1|129188|128988|129175.1|128975.1|34
1655301000000|2022-06-15 13:50:00|129174.1|128974.1|129121.1|128921.1|129174.1|128974.1|129097|128897|68
1655301300000|2022-06-15 13:55:00|129122.5|128922.5|129115|128915|129122.5|128922.5|129053.5|128853.5|60
1655301600000|2022-06-15 14:00:00|129115.3|128915.3|129115.8|128915.8|129119.6|128919.6|129105.1|128905.1|52
1655301900000|2022-06-15 14:05:00|129115.3|128915.3|129135|128935|129157|128957|129115.3|128915.3|47
1655302200000|2022-06-15 14:10:00|129134.5|128934.5|129134|128934|129152.6|128952.6|129130|128930|24
1655302500000|2022-06-15 14:15:00|129134.5|128934.5|129140.5|128940.5|129145|128945|129134|128934|33
1655302800000|2022-06-15 14:20:00|129140|128940|129150|128950|129167|129008.5|129108.5|128939|59
1655303100000|2022-06-15 14:25:00|129149.5|128949.5|129167|128967|129177.5|128977.5|129149.5|128949.5|21
1655303400000|2022-06-15 14:30:00|129166.5|128966.5|129203|129003|129208|129051|129117.5|128966.5|35
1655303700000|2022-06-15 14:35:00|129199.5|128999.5|129180|128980|129201|129001|129180|128980|30
1655304000000|2022-06-15 14:40:00|129179.5|128979.5|129184.9|128984.9|129193|128993|129172.5|128972.5|52
1655304300000|2022-06-15 14:45:00|129183.9|128983.9|129165|128965|129183.9|128983.9|129160.6|128960.6|33
1655304600000|2022-06-15 14:50:00|129166|128966|129217.4|129017.4|129217.9|129017.9|129166|128966|77
1655304900000|2022-06-15 14:55:00|129216.9|129016.9|129170|128970|129217|129017|129168.1|128968.1|43
1655305200000|2022-06-15 15:00:00|129169.5|128969.5|129183|128983|129188.5|128988.5|129169.5|128969.5|281
1655305500000|2022-06-15 15:05:00|129184|128984|129184|128984|129185.2|128985.2|129182.5|128982.5|31
1655305800000|2022-06-15 15:10:00|129185.2|128985.2|129207|129007|129207.5|129007.5|129182.8|128982.8|109
1655306100000|2022-06-15 15:15:00|129208|129008|129229.5|129029.5|129243|129043|129194|128994|90
1655306400000|2022-06-15 15:20:00|129225.7|129025.7|129174.9|128974.9|129233|129033|129165.5|128965.5|76
1655306700000|2022-06-15 15:25:00|129175.9|128975.9|129171.1|128971.1|129189.7|128989.7|129160.6|128960.6|42
1655307000000|2022-06-15 15:30:00|129171|128971|129182.3|128982.3|129214.6|129044.3|129134.6|128969.5|54
1655307300000|2022-06-15 15:35:00|129182.2|128982.2|129167.3|128967.3|129183.5|128983.5|129166.8|128966.8|40
1655307600000|2022-06-15 15:40:00|129166.3|128966.3|129177|128977|129205.6|129044|129143.5|128943.5|94
1655307900000|2022-06-15 15:45:00|129176.5|128976.5|129178|128978|129178|128978|129176.5|128976.5|4
1655308200000|2022-06-15 15:50:00|129176.5|128976.5|129175|128975|129178|128978|129175|128975|5
1655308500000|2022-06-15 15:55:00|129178|128978|129191.1|128991.1|129191.1|128991.1|129178|128978|29
1655308800000|2022-06-15 16:00:00|129190.9|128990.9|129182.5|128982.5|129191.5|128991.5|129182.5|128982.5|8
1655309100000|2022-06-15 16:05:00|129185.6|128985.6|129182.4|128982.4|129186.5|128986.5|129182|128982|7
1655309400000|2022-06-15 16:10:00|129182.9|128982.9|129173.9|128973.9|129182.9|128982.9|129173.3|128973.3|20
1655309700000|2022-06-15 16:15:00|129172.4|128972.4|129176.3|128976.3|129183.4|128983.4|129146|128946|61
1655310000000|2022-06-15 16:20:00|129176.8|128976.8|129177.3|128977.3|129190.9|128990.9|129176.8|128976.8|29
1655310300000|2022-06-15 16:25:00|129177.8|128977.8|129171.3|128971.3|129182.8|128982.8|129145.5|128945.5|16
1655310600000|2022-06-15 16:30:00|129172.5|128972.5|129171.5|128971.5|129172.5|128972.5|129160.1|128960.1|35
1655310900000|2022-06-15 16:35:00|129172.5|128972.5|129185.2|128985.2|129185.2|128985.2|129171.5|128971.5|21
1655311200000|2022-06-15 16:40:00|129185.7|128985.7|129190.5|128990.5|129191|128991|129185.2|128985.2|27
1655311500000|2022-06-15 16:45:00|129192.5|128992.5|129177.5|128977.5|129192.5|128992.5|129173.9|128973.9|34
1655311800000|2022-06-15 16:50:00|129177.4|128977.4|129177.5|128977.5|129177.5|128977.5|129177.4|128977.4|4
1655312100000|2022-06-15 16:55:00|129181.5|128981.5|129210.7|129010.7|129218.7|129018.7|129181.5|128981.5|17
1655312400000|2022-06-15 17:00:00|129211|129011|129210|129010|129211|129011|129209.5|129009.5|7
1655312700000|2022-06-15 17:05:00|129210.5|129010.5|129200.5|129000.5|129210.5|129010.5|129195.5|128995.5|30
1655313000000|2022-06-15 17:10:00|129199.4|128999.4|129135.7|128935.7|129199.4|128999.4|129134.7|128934.7|43
1655313300000|2022-06-15 17:15:00|129136.2|128936.2|129184.6|128984.6|129184.6|128984.6|129136.2|128936.2|16
1655313600000|2022-06-15 17:20:00|129184.1|128984.1|129175.5|128975.5|129200.9|129000.9|129160.5|128960.5|78
1655313900000|2022-06-15 17:25:00|129174.5|128974.5|129196.4|128996.4|129199.1|128999.1|129168|128968|64
1655314200000|2022-06-15 17:30:00|129195.9|128995.9|129178.7|128978.7|129197.1|128997.1|129171|128971|48
1655314500000|2022-06-15 17:35:00|129185.6|128985.6|129207.2|129007.2|129207.2|129007.2|129173.5|128973.5|51
1655314800000|2022-06-15 17:40:00|129207.7|129007.7|129189.3|128989.3|129207.7|129007.7|129171.5|128971.5|19
1655315100000|2022-06-15 17:45:00|129202|129002|129202.5|129002.5|129213|129013|129199.5|128999.5|46
1655315400000|2022-06-15 17:50:00|129214|129014|129203|129003|129214|129014|129194.5|128994.5|47
1655315700000|2022-06-15 17:55:00|129200.5|129000.5|129256|128896|129256.5|129000.5|129146|128896|64
1655316000000|2022-06-15 18:00:00|129256.5|128896.5|129396.5|129036.5|129399|129039|129126|128781.5|245
1655316300000|2022-06-15 18:05:00|129396|129036|129342.5|129142.5|129458|129143.5|129330|129024|184
1655316600000|2022-06-15 18:10:00|129343|129143|129399|129145|129494|129278|129299|129086|141
1655316900000|2022-06-15 18:15:00|129398|129146|129286.5|128926.5|129432|129210|129090|128730|187
1655317200000|2022-06-15 18:20:00|129289.5|128929.5|129250|129047|129309|129050|129170|128875|151
1655317500000|2022-06-15 18:25:00|129255|129052|129262.5|129062.5|129263|129063|129246.5|129046.5|44
1655317800000|2022-06-15 18:30:00|129263|129063|129328.5|129128.5|129357|129157|129262|129062|17
1655318100000|2022-06-15 18:35:00|129329|129129|128853.5|128493.5|129348|129129|128781|128444|111
1655318400000|2022-06-15 18:40:00|128852|128492|128660|128447|128929.5|128569.5|128488|128271|209
1655318700000|2022-06-15 18:45:00|128882|128562|128885|128597|128927|128722|128779|128503|187
1655319000000|2022-06-15 18:50:00|128884|128596|128818.5|128458.5|128886|128598|128626|128329|234
1655319300000|2022-06-15 18:55:00|128823.5|128463.5|128804|128604|128871.5|128671.5|128690.5|128402|138
1655334000000|2022-06-15 23:00:00|127890.5|127690.5|127890.5|127690.5|127890.5|127690.5|127890.5|127690.5|1
1655337600000|2022-06-16 00:00:00|128066.5|127706.5|127842.7|127642.7|128066.5|127729.7|127789.8|127605|268
1655337900000|2022-06-16 00:05:00|127843.2|127643.2|127810.5|127710.5|127877.1|127734.9|127776|127638.5|376
1655338200000|2022-06-16 00:10:00|127811|127711|127769.5|127669.5|127841.5|127741.5|127761.2|127661.2|531
1655338500000|2022-06-16 00:15:00|127766.5|127666.5|127849.5|127749.5|127858.5|127758.5|127759|127659|262
1655338800000|2022-06-16 00:20:00|127848.5|127748.5|127861|127761|127875|127775|127824.5|127724.5|297
1655339100000|2022-06-16 00:25:00|127862|127762|127889.5|127789.5|127898.5|127798.5|127844.5|127744.5|233
1655339400000|2022-06-16 00:30:00|127888|127788|127964.5|127864.5|127969.9|127869.9|127888|127788|314
1655339700000|2022-06-16 00:35:00|127964|127864|127988.5|127888.5|127995.2|127895.2|127924|127824|227
1655340000000|2022-06-16 00:40:00|127987.9|127887.9|127950.9|127850.9|128005.6|127905.6|127932.9|127832.9|236
1655340300000|2022-06-16 00:45:00|127951|127851|128010|127910|128026.5|127926.5|127942.4|127842.4|307
1655340600000|2022-06-16 00:50:00|128009.5|127909.5|127995.5|127895.5|128014.5|127914.5|127946|127846|371
1655340900000|2022-06-16 00:55:00|127993.9|127893.9|127958|127858|128042.5|127942.5|127958|127858|428
1655341200000|2022-06-16 01:00:00|127961|127861|128015|127915|128031.5|127931.5|127961|127861|364
1655341500000|2022-06-16 01:05:00|128015.5|127915.5|128026.5|127926.5|128037.8|127937.8|127998.6|127898.6|258
1655341800000|2022-06-16 01:10:00|128021.8|127921.8|128030.5|127930.5|128033.5|127933.5|128002.5|127902.5|256
1655342100000|2022-06-16 01:15:00|128032.5|127932.5|128088.7|127988.7|128104.5|128004.5|128026.5|127926.5|289
1655342400000|2022-06-16 01:20:00|128089.7|127989.7|128178.5|128078.5|128193.2|128093.2|128089.7|127989.7|422
1655342700000|2022-06-16 01:25:00|128176.2|128076.2|128185.7|128085.7|128200|128100|128135.6|128035.6|366
1655343000000|2022-06-16 01:30:00|128184.2|128084.2|128303.6|128203.6|128304.8|128204.8|128182.5|128082.5|481
1655343300000|2022-06-16 01:35:00|128306.1|128206.1|128292.2|128192.2|128325.8|128225.8|128252.5|128152.5|393
1655343600000|2022-06-16 01:40:00|128291.2|128191.2|128347.4|128247.4|128349.2|128249.2|128285.6|128185.6|544
1655343900000|2022-06-16 01:45:00|128349.7|128249.7|128411|128311|128430.9|128330.9|128334.7|128234.7|496
1655344200000|2022-06-16 01:50:00|128407|128307|128407|128307|128436.5|128336.5|128374.5|128274.5|343
1655344500000|2022-06-16 01:55:00|128406.7|128306.7|128407.3|128307.3|128449.5|128349.5|128385|128285|328
1655344800000|2022-06-16 02:00:00|128410.3|128310.3|128363.4|128263.4|128418.9|128318.9|128337|128237|354
1655345100000|2022-06-16 02:05:00|128363.9|128263.9|128378.5|128278.5|128389.5|128289.5|128345.1|128245.1|391
1655345400000|2022-06-16 02:10:00|128378.7|128278.7|128405.9|128305.9|128419.4|128319.4|128357.5|128257.5|426
1655345700000|2022-06-16 02:15:00|128405|128305|128409|128309|128419.6|128319.6|128358.6|128258.6|308
1655346000000|2022-06-16 02:20:00|128408.6|128308.6|128430.3|128330.3|128437.5|128337.5|128386.5|128286.5|370
1655346300000|2022-06-16 02:25:00|128430.4|128330.4|128440.1|128340.1|128468.1|128368.1|128429.8|128329.8|367
1655346600000|2022-06-16 02:30:00|128439.9|128339.9|128404.9|128304.9|128449.9|128349.9|128400|128300|368
1655346900000|2022-06-16 02:35:00|128401.3|128301.3|128356|128256|128408|128308|128339.4|128239.4|282
1655347200000|2022-06-16 02:40:00|128356.2|128256.2|128324|128224|128367|128267|128300.5|128200.5|394
1655347500000|2022-06-16 02:45:00|128324.5|128224.5|128358.3|128258.3|128358.4|128258.4|128312|128212|323
1655347800000|2022-06-16 02:50:00|128356|128256|128359.4|128259.4|128367.9|128267.9|128327.6|128227.6|319
1655348100000|2022-06-16 02:55:00|128355.9|128255.9|128414.4|128314.4|128419|128319|128351.5|128251.5|227
1655348400000|2022-06-16 03:00:00|128410.4|128310.4|128370.6|128270.6|128410.4|128310.4|128362.2|128262.2|252
1655348700000|2022-06-16 03:05:00|128368.5|128268.5|128350.5|128250.5|128376.5|128276.5|128345.5|128245.5|265
1655349000000|2022-06-16 03:10:00|128350.9|128250.9|128311.4|128211.4|128351.4|128251.4|128288.5|128188.5|211
1655349300000|2022-06-16 03:15:00|128304.4|128204.4|128334.4|128234.4|128339.9|128239.9|128271.1|128171.1|255
1655349600000|2022-06-16 03:20:00|128330.3|128230.3|128341.4|128241.4|128344.4|128244.4|128322.4|128222.4|175
1655349900000|2022-06-16 03:25:00|128341.1|128241.1|128345.4|128245.4|128346.1|128246.1|128326.2|128226.2|131
1655350200000|2022-06-16 03:30:00|128350.2|128250.2|128371.9|128271.9|128374.1|128274.1|128340.3|128240.3|137
1655350500000|2022-06-16 03:35:00|128371.4|128271.4|128421|128321|128427|128327|128365.9|128265.9|226
1655350800000|2022-06-16 03:40:00|128420|128320|128406.8|128306.8|128423.5|128323.5|128370.8|128270.8|282
1655351100000|2022-06-16 03:45:00|128407.3|128307.3|128430.1|128330.1|128483.5|128383.5|128407.3|128307.3|298
1655351400000|2022-06-16 03:50:00|128428.5|128328.5|128497.5|128397.5|128499.5|128399.5|128410.1|128310.1|301
1655351700000|2022-06-16 03:55:00|128497.4|128397.4|128513.5|128413.5|128524.4|128424.4|128492.5|128392.5|278
1655352000000|2022-06-16 04:00:00|128516.5|128416.5|128535.1|128435.1|128548.7|128448.7|128511|128411|252
1655352300000|2022-06-16 04:05:00|128532|128432|128488|128388|128532|128432|128481.5|128381.5|197
1655352600000|2022-06-16 04:10:00|128484.4|128384.4|128491.6|128391.6|128514.4|128414.4|128483|128383|253
1655352900000|2022-06-16 04:15:00|128492.4|128392.4|128481.1|128381.1|128503.9|128403.9|128441.4|128341.4|265
1655353200000|2022-06-16 04:20:00|128477.6|128377.6|128488.5|128388.5|128494.9|128394.9|128453.6|128353.6|215
1655353500000|2022-06-16 04:25:00|128483.5|128383.5|128461.9|128361.9|128483.5|128383.5|128444.5|128344.5|191
1655353800000|2022-06-16 04:30:00|128462.4|128362.4|128433|128333|128466.5|128366.5|128428.3|128328.3|197
1655354100000|2022-06-16 04:35:00|128432.5|128332.5|128452|128352|128468.9|128368.9|128428.7|128328.7|208
1655354400000|2022-06-16 04:40:00|128452.2|128352.2|128519.3|128419.3|128519.5|128419.5|128448|128348|207
1655354700000|2022-06-16 04:45:00|128519.4|128419.4|128518.7|128418.7|128537.4|128437.4|128509.4|128409.4|154
1655355000000|2022-06-16 04:50:00|128520|128420|128637.5|128537.5|128668|128568|128520|128420|313
1655355300000|2022-06-16 04:55:00|128637.8|128537.8|128662.7|128562.7|128684.7|128584.7|128633.6|128533.6|303
1655355600000|2022-06-16 05:00:00|128662.4|128562.4|128605.4|128505.4|128664.6|128564.6|128601.7|128501.7|313
1655355900000|2022-06-16 05:05:00|128605.1|128505.1|128667.1|128567.1|128669.4|128569.4|128604.7|128504.7|255
1655356200000|2022-06-16 05:10:00|128666.1|128566.1|128720.9|128620.9|128735.1|128635.1|128656.5|128556.5|288
1655356500000|2022-06-16 05:15:00|128716.5|128616.5|128691.1|128591.1|128727|128627|128655.5|128555.5|314
1655356800000|2022-06-16 05:20:00|128690.1|128590.1|128740.9|128640.9|128760.7|128660.7|128684.5|128584.5|368
1655357100000|2022-06-16 05:25:00|128741.6|128641.6|128718|128618|128760.9|128660.9|128667.9|128567.9|362
1655357400000|2022-06-16 05:30:00|128717|128617|128769.5|128669.5|128773|128673|128688|128588|289
1655357700000|2022-06-16 05:35:00|128778|128678|128771|128671|128825.5|128725.5|128731|128631|420
1655358000000|2022-06-16 05:40:00|128772|128672|128780.5|128680.5|128792.7|128692.7|128749|128649|354
1655358300000|2022-06-16 05:45:00|128781|128681|128821|128721|128877.2|128777.2|128759.6|128659.6|377
1655358600000|2022-06-16 05:50:00|128822.5|128722.5|128805.2|128705.2|128826|128726|128779.2|128679.2|268
1655358900000|2022-06-16 05:55:00|128804.4|128704.4|128828.5|128728.5|128844|128744|128790.2|128690.2|205
1655359200000|2022-06-16 06:00:00|128831|128731|128738.9|128638.9|128836.5|128736.5|128710.5|128610.5|435
1655359500000|2022-06-16 06:05:00|128739.1|128639.1|128735.7|128635.7|128747.5|128647.5|128728.5|128628.5|332
1655359800000|2022-06-16 06:10:00|128735|128635|128741.5|128641.5|128747.5|128647.5|128722.4|128622.4|186
1655360100000|2022-06-16 06:15:00|128742.5|128642.5|128624|128524|128745|128645|128621.7|128521.7|392
1655360400000|2022-06-16 06:20:00|128622|128522|128657.5|128557.5|128694.2|128594.2|128596|128496|311
1655360700000|2022-06-16 06:25:00|128656.5|128556.5|128691.3|128591.3|128699.3|128599.3|128639|128539|400
1655361000000|2022-06-16 06:30:00|128695.7|128595.7|128821.5|128621.5|128828.4|128662.4|128662|128491.5|178
1655361300000|2022-06-16 06:35:00|128823|128623|128784.3|128684.3|128823.5|128686.4|128727.6|128580.1|301
1655361600000|2022-06-16 06:40:00|128783.9|128683.9|128825.1|128725.1|128880|128780|128777.4|128677.4|224
1655361900000|2022-06-16 06:45:00|128819|128719|128764.4|128664.4|128865.1|128721.5|128720.4|128620.4|342
1655362200000|2022-06-16 06:50:00|128764.6|128664.6|128775.4|128675.4|128779.8|128679.8|128759.8|128659.8|297
1655362500000|2022-06-16 06:55:00|128775.3|128675.3|128754.3|128654.3|128785.5|128685.5|128753|128653|213
1655362800000|2022-06-16 07:00:00|128755.5|128655.5|128758.5|128658.5|128822.1|128722.1|128751.5|128651.5|270
1655363100000|2022-06-16 07:05:00|128758.6|128658.6|128836.4|128636.4|128854.7|128721.3|128758.6|128636|282
1655363400000|2022-06-16 07:10:00|128836|128636|128936.9|128736.9|128936.9|128791.4|128787.5|128635.7|256
1655363700000|2022-06-16 07:15:00|128937.4|128737.4|128899.1|128799.1|129024|128824|128849.1|128692.7|85
1655364000000|2022-06-16 07:20:00|128898.5|128798.5|128919|128719|128927|128799.1|128898.5|128713.2|232
1655364300000|2022-06-16 07:25:00|128918.7|128718.7|128886.7|128786.7|128927.7|128787.5|128872.1|128708.4|225
1655364600000|2022-06-16 07:30:00|128887.2|128787.2|129019.9|128819.9|129028.4|128879.9|128884|128736.4|268
1655364900000|2022-06-16 07:35:00|129019.7|128819.7|129008.3|128908.3|129041.9|128908.3|128959.1|128815.4|430
1655365200000|2022-06-16 07:40:00|129008.8|128908.8|129223|129023|129268.7|129068.7|129008.8|128908.8|309
1655365500000|2022-06-16 07:45:00|129220.5|129020.5|129102.4|129002.4|129223|129054.2|129096.1|128970|389
1655365800000|2022-06-16 07:50:00|129105|129005|129074.5|128974.5|129184|129038.5|129074.5|128968.4|386
1655366100000|2022-06-16 07:55:00|129076.1|128976.1|129131.1|128931.1|129200|129036.5|128931.2|128766.2|230
1655366400000|2022-06-16 08:00:00|129131|128931|128981.5|128881.5|129131.1|128981.1|128980.1|128816.7|224
1655366700000|2022-06-16 08:05:00|128982.1|128882.1|129004.5|128804.5|129034.5|128889|128905.1|128756.6|334
1655367000000|2022-06-16 08:10:00|129004|128804|129013|128813|129018|128818|128999.5|128799.5|66
1655367300000|2022-06-16 08:15:00|129012.5|128812.5|128988|128788|129013|128858.1|128911|128777|294
1655367600000|2022-06-16 08:20:00|128987.5|128787.5|128964.4|128864.4|129011.4|128868.6|128908.1|128762.5|289
1655367900000|2022-06-16 08:25:00|128964.1|128864.1|129013|128913|129075.7|128942.2|128956.1|128828|346
1655368200000|2022-06-16 08:30:00|129061.5|128861.5|129110.5|128910.5|129110.5|128959.5|129017|128842|309
1655368500000|2022-06-16 08:35:00|129112.5|128912.5|129198|129098|129214|129102|129105.2|128912.5|229
1655368800000|2022-06-16 08:40:00|129197.5|129097.5|129184|128984|129208.5|129097.5|129140.3|128957|225
1655369100000|2022-06-16 08:45:00|129182|128982|129140|128940|129201|129032|129087.5|128939.5|199
1655369400000|2022-06-16 08:50:00|129139.5|128939.5|129223.5|129123.5|129233|129133|129096|128939|247
1655369700000|2022-06-16 08:55:00|129224|129124|129300|129100|129300|129146.5|129189.7|129054.5|219
1655370000000|2022-06-16 09:00:00|129292|129092|129400.6|129200.6|129400.6|129262.2|129209.5|129009.5|112
1655370300000|2022-06-16 09:05:00|129339.9|129139.9|129507.7|129307.7|129507.7|129307.7|129338.9|129138.9|125
1655370600000|2022-06-16 09:10:00|129508.2|129308.2|129478.4|129278.4|129619.3|129454.1|129426.5|129226.5|222
1655370900000|2022-06-16 09:15:00|129474.4|129274.4|129523.6|129323.6|129552|129365|129448|129248|124
1655371200000|2022-06-16 09:20:00|129525.6|129325.6|129437|129237|129529.8|129364.3|129430|129230|80
1655371500000|2022-06-16 09:25:00|129422.4|129222.4|129440|129240|129445|129245|129404.2|129204.2|37
1655371800000|2022-06-16 09:30:00|129439.5|129239.5|129480|129280|129495|129333.5|129386.5|129239|54
1655372100000|2022-06-16 09:35:00|129479.5|129279.5|129484|129284|129484.5|129284.5|129479.5|129279.5|10
1655372400000|2022-06-16 09:40:00|129483|129283|129537.5|129337.5|129550|129350|129483|129283|58
1655372700000|2022-06-16 09:45:00|129538|129338|129486|129386|129541.5|129390.5|129484.5|129337.5|33
1655373000000|2022-06-16 09:50:00|129488|129388|129521.4|129321.4|129528|129401|129477.5|129321.4|44
1655373300000|2022-06-16 09:55:00|129521|129321|129447|129247|129524|129324|129434.4|129234.4|33
1655373600000|2022-06-16 10:00:00|129439|129239|129418|129218|129439|129239|129418|129218|11
1655373900000|2022-06-16 10:05:00|129415.9|129215.9|129370.6|129170.6|129426.4|129226.4|129359.8|129159.8|30
1655374200000|2022-06-16 10:10:00|129364.8|129164.8|129416.1|129216.1|129425.5|129225.5|129342.3|129142.3|62
1655374500000|2022-06-16 10:15:00|129429.4|129229.4|129412|129212|129430.4|129230.4|129402|129202|60
1655374800000|2022-06-16 10:20:00|129414.4|129214.4|129417.4|129217.4|129421.6|129221.6|129407.6|129207.6|36
1655375100000|2022-06-16 10:25:00|129414.7|129214.7|129476|129276|129476|129286.3|129384.8|129208|42
1655375400000|2022-06-16 10:30:00|129479|129279|129479|129279|129482.4|129282.4|129478.5|129278.5|19
1655375700000|2022-06-16 10:35:00|129478.5|129278.5|129446|129346|129484.5|129346|129436.5|129278.5|11
1655376000000|2022-06-16 10:40:00|129447.3|129347.3|129521.5|129321.5|129521.5|129380.3|129444.5|129298.5|54
1655376300000|2022-06-16 10:45:00|129521|129321|129490.4|129290.4|129521|129371.5|129424.5|129283.4|67
1655376600000|2022-06-16 10:50:00|129491|129291|129512|129312|129513.4|129313.4|129486.4|129286.4|21
1655376900000|2022-06-16 10:55:00|129512.5|129312.5|129489|129289|129512.5|129346.5|129446.5|129289|55
1655377200000|2022-06-16 11:00:00|129488.6|129288.6|129518|129318|129518|129318|129484.4|129284.4|86
1655377500000|2022-06-16 11:05:00|129518.3|129318.3|129508|129308|129525|129325|129505.4|129305.4|38
1655377800000|2022-06-16 11:10:00|129505.4|129305.4|129533|129333|129533.5|129333.5|129479.3|129279.3|55
1655378100000|2022-06-16 11:15:00|129528.4|129328.4|129533|129333|129547|129347|129515|129315|213
1655378400000|2022-06-16 11:20:00|129532.5|129332.5|129540.6|129340.6|129558.4|129413.5|129469.3|129269.3|188
1655378700000|2022-06-16 11:25:00|129540.2|129340.2|129431.1|129231.1|129540.6|129340.6|129368.9|129214.2|145
1655379000000|2022-06-16 11:30:00|129431.9|129231.9|129431.5|129231.5|129437.6|129237.6|129402.2|129202.2|161
1655379300000|2022-06-16 11:35:00|129430.2|129230.2|129430|129230|129430.2|129230.2|129428|129228|15
1655379600000|2022-06-16 11:40:00|129431|129231|129432|129232|129434|129234|129428.3|129228.3|28
1655379900000|2022-06-16 11:45:00|129428.4|129228.4|129407|129307|129470|129319.5|129406.5|129220|65
1655380200000|2022-06-16 11:50:00|129408.3|129308.3|129468.3|129268.3|129468.5|129311.5|129404|129261|30
1655380500000|2022-06-16 11:55:00|129424.8|129324.8|129487.2|129287.2|129495.3|129324.8|129424.8|129282.8|47
1655380800000|2022-06-16 12:00:00|129486.2|129286.2|129526.4|129326.4|129527.4|129327.4|129478.9|129278.9|132
1655381100000|2022-06-16 12:05:00|129525.9|129325.9|129531.8|129331.8|129535.5|129335.5|129524.4|129324.4|33
1655381400000|2022-06-16 12:10:00|129533.6|129333.6|129562.3|129362.3|129565|129403.8|129472.3|129313.3|85
1655381700000|2022-06-16 12:15:00|129563|129363|129573.3|129373.3|129573.3|129428.5|129516.5|129355.5|112
1655382000000|2022-06-16 12:20:00|129574|129374|129573.8|129373.8|129592.5|129435.8|129535.8|129365.4|67
1655382300000|2022-06-16 12:25:00|129560|129360|129483.5|129283.5|129560|129379.3|129464|129264|106
1655382600000|2022-06-16 12:30:00|129487.5|129287.5|129423.1|129223.1|129532|129332|129423.1|129223.1|70
1655382900000|2022-06-16 12:35:00|129423|129223|129373|129173|129423|129223|129362.7|129162.7|53
1655383200000|2022-06-16 12:40:00|129380.4|129180.4|129311.6|129111.6|129392|129192|129290.7|129090.7|64
1655383500000|2022-06-16 12:45:00|129317.2|129117.2|129332.8|129132.8|129343.5|129143.5|129304.4|129104.4|73
1655383800000|2022-06-16 12:50:00|129332.1|129132.1|129336.8|129136.8|129338.2|129138.2|129322.2|129122.2|26
1655384100000|2022-06-16 12:55:00|129336.3|129136.3|129348|129148|129358.2|129158.2|129332.2|129132.2|14
1655384400000|2022-06-16 13:00:00|129348.1|129148.1|129332.5|129132.5|129379|129179|129329|129129|38
1655384700000|2022-06-16 13:05:00|129332|129132|129288.5|129088.5|129346.5|129146.5|129264.5|129064.5|141
1655385000000|2022-06-16 13:10:00|129288|129088|129308.8|129108.8|129308.8|129108.8|129286.5|129086.5|45
1655385300000|2022-06-16 13:15:00|129309.3|129109.3|129351|129151|129369|129169|129309.3|129109.3|62
1655385600000|2022-06-16 13:20:00|129347.5|129147.5|129319.1|129119.1|129347.5|129147.5|129302.5|129102.5|123
1655385900000|2022-06-16 13:25:00|129316.6|129116.6|129334.6|129134.6|129341|129141|129309.7|129109.7|54
1655386200000|2022-06-16 13:30:00|129333.5|129133.5|129289|129089|129333.5|129133.5|129276|129076|155
1655386500000|2022-06-16 13:35:00|129288.5|129088.5|129392.1|129192.1|129392.1|129192.1|129286.5|129086.5|102
1655386800000|2022-06-16 13:40:00|129394.1|129194.1|129455.5|129255.5|129455.5|129255.5|129349|129149|56
1655387100000|2022-06-16 13:45:00|129454.5|129254.5|129393.5|129193.5|129454.5|129254.5|129384.5|129184.5|49
1655387400000|2022-06-16 13:50:00|129393|129193|129452.5|129252.5|129460|129260|129391.5|129191.5|79
1655387700000|2022-06-16 13:55:00|129453|129253|129477.1|129277.1|129477.1|129277.1|129453|129253|32
1655388000000|2022-06-16 14:00:00|129476.6|129276.6|129525.3|129325.3|129553.3|129353.3|129470.1|129270.1|59
1655388300000|2022-06-16 14:05:00|129527.3|129327.3|129529.9|129329.9|129537|129337|129526.3|129326.3|15
1655388600000|2022-06-16 14:10:00|129530.7|129330.7|129507.9|129307.9|129530.7|129330.7|129505.4|129305.4|205
1655388900000|2022-06-16 14:15:00|129508.4|129308.4|129497.1|129297.1|129509.9|129309.9|129477.2|129277.2|90
1655389200000|2022-06-16 14:20:00|129497.6|129297.6|129518|129318|129536.6|129364.1|129464.1|129297.6|67
1655389500000|2022-06-16 14:25:00|129516.5|129316.5|129462.3|129262.3|129521.5|129368.8|129425.8|129248.7|134
1655389800000|2022-06-16 14:30:00|129462.8|129262.8|129503|129303|129510.5|129310.5|129461.3|129261.3|94
1655390100000|2022-06-16 14:35:00|129503.5|129303.5|129516|129316|129534.5|129334.5|129503|129303|37
1655390400000|2022-06-16 14:40:00|129515.5|129315.5|129555.5|129355.5|129558|129406|129480.1|129311|32
1655390700000|2022-06-16 14:45:00|129556|129356|129586.6|129386.6|129586.6|129436.1|129499.6|129340|69
1655391000000|2022-06-16 14:50:00|129589.1|129389.1|129574.2|129374.2|129602.6|129402.6|129574|129374|31
1655391300000|2022-06-16 14:55:00|129573.7|129373.7|129702.6|129502.6|129716.1|129516.1|129562.9|129362.9|107
1655391600000|2022-06-16 15:00:00|129702.1|129502.1|129617.5|129417.5|129703.5|129503.5|129617.5|129417.5|163
1655391900000|2022-06-16 15:05:00|129617.8|129417.8|129566.5|129366.5|129675.5|129475.5|129543.5|129343.5|108
1655392200000|2022-06-16 15:10:00|129567|129367|129445.5|129245.5|129576|129376|129439.6|129239.6|79
1655392500000|2022-06-16 15:15:00|129443.7|129243.7|129378.3|129178.3|129443.7|129243.7|129373.1|129173.1|57
1655392800000|2022-06-16 15:20:00|129378.2|129178.2|129401.3|129201.3|129417.4|129217.4|129372.7|129172.7|91
1655393100000|2022-06-16 15:25:00|129400.8|129200.8|129378.5|129178.5|129445.1|129245.1|129367.1|129167.1|75
1655393400000|2022-06-16 15:30:00|129378|129178|129394|129194|129398.7|129198.7|129378|129178|19
1655393700000|2022-06-16 15:35:00|129398.5|129198.5|129420|129220|129426.5|129226.5|129398.5|129198.5|43
1655394000000|2022-06-16 15:40:00|129420.5|129220.5|129454|129254|129455|129313|129368.5|129213|54
1655394300000|2022-06-16 15:45:00|129456.5|129256.5|129477|129277|129483.5|129337.5|129401|129243.5|38
1655394600000|2022-06-16 15:50:00|129467.7|129267.7|129290|129090|129467.7|129315|129289.5|129089.5|76
1655394900000|2022-06-16 15:55:00|129290.7|129090.7|129262.1|129062.1|129291.7|129091.7|129190|129030.7|98
1655395200000|2022-06-16 16:00:00|129261.6|129061.6|129303.5|129103.5|129303.5|129103.5|129261.1|129061.1|20
1655395500000|2022-06-16 16:05:00|129306.5|129106.5|129313.2|129113.2|129323.7|129123.7|129284|129084|65
1655395800000|2022-06-16 16:10:00|129313.7|129113.7|129293.4|129093.4|129382.5|129182.5|129293.4|129093.4|63
1655396100000|2022-06-16 16:15:00|129293.9|129093.9|129338.9|129138.9|129359.4|129159.4|129284.1|129084.1|46
1655396400000|2022-06-16 16:20:00|129339.4|129139.4|129263.5|129063.5|129340.4|129140.4|129263.5|129063.5|43
1655396700000|2022-06-16 16:25:00|129262|129062|129052.5|128852.5|129262|129062|129052|128852|94
1655397000000|2022-06-16 16:30:00|129052|128852|129042.5|128842.5|129137.8|128937.8|128999.5|128799.5|81
1655397300000|2022-06-16 16:35:00|129044|128844|128793|128593|129044.5|128844.5|128792.5|128592.5|211
1655397600000|2022-06-16 16:40:00|128792.5|128592.5|128669|128469|128895|128657|128553.5|128353.5|337
1655397900000|2022-06-16 16:45:00|128670|128470|128631|128431|128674|128474|128530|128330|191
1655398200000|2022-06-16 16:50:00|128630.5|128430.5|128621|128421|128691|128491|128609.5|128409.5|64
1655398500000|2022-06-16 16:55:00|128620.5|128420.5|128839|128479|128839|128482|128620.5|128420.5|128
1655398800000|2022-06-16 17:00:00|128838.5|128478.5|128802|128465|128839|128482|128802|128462|77
1655399100000|2022-06-16 17:05:00|128801|128466|128793|128501|128805|128501|128791|128465|49
1655399400000|2022-06-16 17:10:00|128792|128502|128824|128624|128893|128656|128761.5|128502|189
1655399700000|2022-06-16 17:15:00|128824.5|128624.5|128838|128638|128878|128678|128824|128624|92
1655400000000|2022-06-16 17:20:00|128837|128637|128851.5|128651.5|128852|128652|128837|128637|21
1655400300000|2022-06-16 17:25:00|128852|128652|128786|128586|128856.5|128656.5|128777.5|128577.5|47
1655400600000|2022-06-16 17:30:00|128795|128595|128708.5|128508.5|128816.5|128616.5|128701.5|128501.5|86
1655400900000|2022-06-16 17:35:00|128708|128508|128677|128477|128731.5|128531.5|128676.5|128476.5|41
1655401200000|2022-06-16 17:40:00|128677.5|128477.5|128686.5|128486.5|128708|128508|128676.5|128476.5|77
1655401500000|2022-06-16 17:45:00|128686|128486|128676.5|128476.5|128686.5|128486.5|128671.5|128471.5|19
1655424000000|2022-06-17 00:00:00|129053|128693|129034|128934|129119.4|128960.5|128896.3|128601.7|440
1655424300000|2022-06-17 00:05:00|129033|128933|129036.5|128936.5|129050|128950|129000|128900|333
1655424600000|2022-06-17 00:10:00|129038|128938|129052.4|128952.4|129070|128970|129007.1|128907.1|384
1655424900000|2022-06-17 00:15:00|129050.3|128950.3|128949.6|128849.6|129062|128962|128911.6|128811.6|331
1655425200000|2022-06-17 00:20:00|128950.1|128850.1|128968.4|128868.4|129002.5|128902.5|128950.1|128850.1|477
1655425500000|2022-06-17 00:25:00|128967.6|128867.6|129025.9|128925.9|129025.9|128925.9|128959.9|128859.9|339
1655425800000|2022-06-17 00:30:00|129026.4|128926.4|129066|128966|129104.5|129004.5|129025|128925|423
1655426100000|2022-06-17 00:35:00|129061.6|128961.6|129022.9|128922.9|129070|128970|129014.9|128914.9|350
1655426400000|2022-06-17 00:40:00|129023.4|128923.4|128970.4|128870.4|129035|128935|128964.9|128864.9|381
1655426700000|2022-06-17 00:45:00|128969.9|128869.9|128942.5|128842.5|128973|128873|128922|128822|326
1655427000000|2022-06-17 00:50:00|128947.5|128847.5|128998.4|128898.4|129029.9|128929.9|128932.4|128832.4|370
1655427300000|2022-06-17 00:55:00|128996.9|128896.9|129018|128918|129053.5|128953.5|128976.6|128876.6|269
1655427600000|2022-06-17 01:00:00|129008.9|128908.9|129005.3|128905.3|129025.3|128925.3|128961.5|128861.5|458
1655427900000|2022-06-17 01:05:00|129005.8|128905.8|128968.3|128868.3|129034.9|128918.3|128938.3|128826.9|332
1655428200000|2022-06-17 01:10:00|128969.3|128869.3|129016.5|128916.5|129042.4|128917|128967.1|128838.7|154
1655428500000|2022-06-17 01:15:00|129018|128918|128960.5|128760.5|129018|128918|128904|128755.5|365
1655428800000|2022-06-17 01:20:00|128960|128760|128748.5|128648.5|128968.4|128843.6|128748.5|128648.5|414
1655429100000|2022-06-17 01:25:00|128748|128648|128650.4|128550.4|128784|128648|128637|128537|511
1655429400000|2022-06-17 01:30:00|128648.5|128548.5|128751.4|128651.4|128826.9|128679|128648|128548|442
1655429700000|2022-06-17 01:35:00|128750.9|128650.9|128778|128678|128795.4|128695.4|128738|128638|289
1655430000000|2022-06-17 01:40:00|128778.4|128678.4|128789.2|128689.2|128790.1|128690.1|128704.5|128604.5|295
1655430300000|2022-06-17 01:45:00|128789.1|128689.1|128867.1|128767.1|128867.5|128767.5|128771.2|128671.2|428
1655430600000|2022-06-17 01:50:00|128866.2|128766.2|128878|128778|128926.7|128826.7|128852|128752|312
1655430900000|2022-06-17 01:55:00|128878.5|128778.5|128911.5|128811.5|128926.2|128826.2|128868.5|128768.5|368
1655431200000|2022-06-17 02:00:00|128912.3|128812.3|128915.5|128815.5|128929.5|128829.5|128894.5|128794.5|357
1655431500000|2022-06-17 02:05:00|128915.4|128815.4|128955.1|128855.1|128956|128856|128911.5|128811.5|314
1655431800000|2022-06-17 02:10:00|128954.8|128854.8|128908.9|128808.9|128954.8|128854.8|128889.8|128789.8|353
1655432100000|2022-06-17 02:15:00|128909.2|128809.2|128945.2|128845.2|128970.9|128870.9|128908.2|128808.2|257
1655432400000|2022-06-17 02:20:00|128946.2|128846.2|128940.2|128840.2|128969.6|128869.6|128933.5|128833.5|271
1655432700000|2022-06-17 02:25:00|128940.5|128840.5|128906.9|128806.9|128943.5|128843.5|128900.5|128800.5|223
1655433000000|2022-06-17 02:30:00|128907|128807|128818.2|128718.2|128920.4|128820.4|128817.7|128717.7|356
1655433300000|2022-06-17 02:35:00|128818.5|128718.5|128852.2|128752.2|128877.1|128777.1|128818.5|128718.5|249
1655433600000|2022-06-17 02:40:00|128852.5|128752.5|128911|128811|129011.5|128901.5|128820.5|128720.5|495
1655433900000|2022-06-17 02:45:00|128910|128810|128967.5|128867.5|128985.2|128876.5|128876.5|128776.5|460
1655434200000|2022-06-17 02:50:00|128967.7|128867.7|128949.8|128849.8|128979.5|128879.5|128915.1|128815.1|398
1655434500000|2022-06-17 02:55:00|128949.5|128849.5|128880.5|128780.5|128972.5|128872.5|128804.5|128682.2|618
1655434800000|2022-06-17 03:00:00|128880|128780|128846.7|128746.7|128928|128802|128824.1|128713.5|458
1655435100000|2022-06-17 03:05:00|128846|128746|128796.8|128696.8|128884|128759.7|128777.9|128677.9|323
1655435400000|2022-06-17 03:10:00|128797.1|128697.1|128686|128586|128807.4|128707.4|128686|128586|351
1655435700000|2022-06-17 03:15:00|128685.7|128585.7|128724.2|128624.2|128725.5|128625.5|128685.5|128585.5|234
1655436000000|2022-06-17 03:20:00|128723.7|128623.7|128699|128599|128748.8|128648.8|128671.1|128571.1|289
1655436300000|2022-06-17 03:25:00|128698.4|128598.4|128707.1|128607.1|128717.1|128617.1|128682|128582|238
1655436600000|2022-06-17 03:30:00|128706.4|128606.4|128764|128664|128771.7|128671.7|128667.4|128567.4|310
1655436900000|2022-06-17 03:35:00|128763.7|128663.7|128828.1|128728.1|128844.1|128744.1|128735.2|128635.2|299
1655437200000|2022-06-17 03:40:00|128827|128727|128882.3|128782.3|128890.5|128790.5|128826.5|128726.5|130
1655437500000|2022-06-17 03:45:00|128884.3|128784.3|128894|128794|128902.5|128802.5|128873.8|128773.8|161
1655437800000|2022-06-17 03:50:00|128893.5|128793.5|128846.7|128746.7|128901|128801|128843.3|128743.3|264
1655438100000|2022-06-17 03:55:00|128848.1|128748.1|128846|128746|128888|128788|128839|128739|200
1655438400000|2022-06-17 04:00:00|128845.5|128745.5|128734.5|128634.5|128845.5|128745.5|128727.2|128627.2|215
1655438700000|2022-06-17 04:05:00|128732.4|128632.4|128677.5|128577.5|128737.7|128637.7|128659.2|128559.2|206
1655439000000|2022-06-17 04:10:00|128678.4|128578.4|128588.8|128488.8|128687.5|128587.5|128575.2|128475.2|394
1655439300000|2022-06-17 04:15:00|128584.8|128484.8|128478.8|128378.8|128601.8|128501.8|128458.3|128358.3|376
1655439600000|2022-06-17 04:20:00|128477.6|128377.6|128538|128438|128538|128438|128465.9|128365.9|330
1655439900000|2022-06-17 04:25:00|128538.5|128438.5|128515.1|128415.1|128555|128455|128496|128396|251
1655440200000|2022-06-17 04:30:00|128515.7|128415.7|128397.1|128297.1|128537.6|128437.6|128359.2|128259.2|377
1655440500000|2022-06-17 04:35:00|128399.3|128299.3|128318.5|128218.5|128440.7|128340.7|128307.3|128207.3|418
1655440800000|2022-06-17 04:40:00|128319.5|128219.5|128333.4|128233.4|128365.3|128265.3|128276.3|128176.3|457
1655441100000|2022-06-17 04:45:00|128332.9|128232.9|128296.5|128196.5|128338.1|128238.1|128293.7|128193.7|233
1655441400000|2022-06-17 04:50:00|128295.7|128195.7|128283|128183|128302.9|128202.9|128244.1|128144.1|262
1655441700000|2022-06-17 04:55:00|128282.5|128182.5|128392.5|128292.5|128392.5|128292.5|128255.2|128155.2|324
1655442000000|2022-06-17 05:00:00|128392.1|128292.1|128444.6|128344.6|128456.2|128356.2|128360.5|128260.5|338
1655442300000|2022-06-17 05:05:00|128445.6|128345.6|128443|128343|128457.3|128357.3|128389.9|128289.9|379
1655442600000|2022-06-17 05:10:00|128452|128352|128516.6|128416.6|128517.1|128417.1|128431.5|128331.5|312
1655442900000|2022-06-17 05:15:00|128518.4|128418.4|128564.5|128464.5|128592.2|128492.2|128517.6|128417.6|409
1655443200000|2022-06-17 05:20:00|128565.1|128465.1|128562|128462|128610|128510|128543.5|128443.5|338
1655443500000|2022-06-17 05:25:00|128562.5|128462.5|128667.4|128567.4|128691.4|128591.4|128562.5|128462.5|308
1655443800000|2022-06-17 05:30:00|128666.5|128566.5|128640|128540|128697.4|128597.4|128602.5|128502.5|346
1655444100000|2022-06-17 05:35:00|128637.4|128537.4|128682.7|128582.7|128686.2|128586.2|128615.8|128515.8|278
1655444400000|2022-06-17 05:40:00|128684.3|128584.3|128697.7|128597.7|128700.8|128600.8|128645.2|128545.2|292
1655444700000|2022-06-17 05:45:00|128698.2|128598.2|128645.2|128545.2|128719.1|128619.1|128630.8|128530.8|338
1655445000000|2022-06-17 05:50:00|128645.5|128545.5|128707.1|128607.1|128724.4|128624.4|128631.5|128531.5|380
1655445300000|2022-06-17 05:55:00|128707|128607|128746.5|128646.5|128755.3|128655.3|128706.3|128606.3|271
1655445600000|2022-06-17 06:00:00|128744|128644|128763.6|128663.6|128797.6|128697.6|128738.3|128638.3|373
1655445900000|2022-06-17 06:05:00|128763.5|128663.5|128759|128659|128817|128717|128755.5|128655.5|280
1655446200000|2022-06-17 06:10:00|128758.5|128658.5|128603.5|128503.5|128793.8|128693.8|128543|128443|511
1655446500000|2022-06-17 06:15:00|128603|128503|128659.8|128559.8|128665.3|128565.3|128596|128496|321
1655446800000|2022-06-17 06:20:00|128657.1|128557.1|128746.5|128646.5|128758|128658|128656.8|128556.8|281
1655447100000|2022-06-17 06:25:00|128745.5|128645.5|128800.1|128700.1|128826|128722.1|128733.7|128621|286
1655447400000|2022-06-17 06:30:00|128800.4|128700.4|128928|128828|128964.1|128829.4|128791|128691|189
1655447700000|2022-06-17 06:35:00|128929.1|128829.1|129092.1|128992.1|129117.9|129004|128929.1|128779.5|245
1655448000000|2022-06-17 06:40:00|129091|128991|129226|129126|129264.5|129142.5|129052.4|128952.4|176
1655448300000|2022-06-17 06:45:00|129222.2|129122.2|129304.1|129204.1|129353|129206.5|129222.2|129122.2|157
1655448600000|2022-06-17 06:50:00|129302.6|129202.6|129362.5|129162.5|129372|129216.3|129300.4|129160.4|83
1655448900000|2022-06-17 06:55:00|129329.2|129229.2|129400.9|129200.9|129431|129273|129318|129163.9|141
1655449200000|2022-06-17 07:00:00|129399.9|129199.9|129458.4|129358.4|129541.4|129386|129372|129193.4|212
1655449500000|2022-06-17 07:05:00|129461.4|129361.4|129433.4|129333.4|129461.4|129361.4|129422.2|129322.2|56
1655449800000|2022-06-17 07:10:00|129426.1|129326.1|129446.8|129346.8|129478.5|129358.4|129406.1|129270|96
1655450100000|2022-06-17 07:15:00|129448.3|129348.3|129473.2|129273.2|129479.2|129356.1|129408.7|129249.5|98
1655450400000|2022-06-17 07:20:00|129472.5|129272.5|129372.5|129172.5|129472.9|129315.5|129315.2|129171|137
1655450700000|2022-06-17 07:25:00|129376.5|129176.5|129303.4|129203.4|129381|129243.5|129289.9|129147|102
1655451000000|2022-06-17 07:30:00|129302|129202|129304.4|129204.4|129358.4|129232|129272|129133.6|106
1655451300000|2022-06-17 07:35:00|129290.1|129190.1|129386|129186|129396|129265.4|129268.4|129134|87
1655451600000|2022-06-17 07:40:00|129383.4|129183.4|129360.4|129260.4|129383.4|129260.4|129325.4|129180.5|15
1655451900000|2022-06-17 07:45:00|129358.6|129258.6|129328.4|129228.4|129358.6|129258.6|129310|129210|25
1655452200000|2022-06-17 07:50:00|129308.4|129208.4|129305.1|129205.1|129316.8|129216.8|129305.1|129205.1|24
1655452500000|2022-06-17 07:55:00|129302.5|129202.5|129389.4|129289.4|129389.9|129289.9|129302.5|129202.5|64
1655452800000|2022-06-17 08:00:00|129385.1|129285.1|129333.4|129233.4|129457|129343|129315.1|129210|115
1655453100000|2022-06-17 08:05:00|129312.9|129212.9|129278.2|129178.2|129328.5|129228.5|129243.2|129074|73
1655453400000|2022-06-17 08:10:00|129273|129173|129276.5|129176.5|129334.5|129189.5|129273|129130.9|41
1655453700000|2022-06-17 08:15:00|129279.4|129179.4|129274.4|129174.4|129305.1|129205.1|129274.4|129174.4|6
1655454000000|2022-06-17 08:20:00|129272.4|129172.4|129290.1|129090.1|129293.8|129172.4|129227.7|129089.6|44
1655454300000|2022-06-17 08:25:00|129290.6|129090.6|129309|129109|129309|129109|129290.6|129090.6|33
1655454600000|2022-06-17 08:30:00|129309.1|129109.1|129262.7|129062.7|129416.4|129216.4|129209.2|129053.5|174
1655454900000|2022-06-17 08:35:00|129262.2|129062.2|129215.5|129015.5|129263.5|129102|129163.5|129013.5|74
1655455200000|2022-06-17 08:40:00|129216|129016|129048.7|128948.7|129217|129017|129048.7|128910.6|117
1655455500000|2022-06-17 08:45:00|129052.2|128952.2|129084.4|128984.4|129139.5|128989.4|129048.5|128933.9|65
1655455800000|2022-06-17 08:50:00|129084.9|128984.9|129207.8|129007.8|129211.7|129011.7|129084.4|128932|43
1655456100000|2022-06-17 08:55:00|129184.4|128984.4|129264.4|129064.4|129264.4|129064.4|129165.4|128965.4|15
1655456400000|2022-06-17 09:00:00|129281.4|129081.4|129259.4|129059.4|129301.5|129101.5|129258.6|129058.6|37
1655456700000|2022-06-17 09:05:00|129259|129059|129249|129049|129264|129064|129247.4|129047.4|10
1655457000000|2022-06-17 09:10:00|129251|129051|129230.4|129030.4|129289.6|129089.6|129199.4|128999.4|25
1655457300000|2022-06-17 09:15:00|129229|129029|129199.6|128999.6|129229|129029|129199.6|128999.6|31
1655457600000|2022-06-17 09:20:00|129204.1|129004.1|129169.4|128969.4|129204.6|129004.6|129163.4|128963.4|17
1655457900000|2022-06-17 09:25:00|129170.4|128970.4|129208.8|129008.8|129208.8|129008.8|129132|128932|30
1655458200000|2022-06-17 09:30:00|129209.3|129009.3|129187|128987|129209.6|129009.6|129172|128972|47
1655458500000|2022-06-17 09:35:00|129186.5|128986.5|129237.1|129037.1|129237.1|129061.7|129148.5|128983|62
1655458800000|2022-06-17 09:40:00|129237.6|129037.6|129260.8|129060.8|129289.8|129131.7|129204.7|129036.3|69
1655459100000|2022-06-17 09:45:00|129264|129064|129293|129093|129293.5|129093.5|129263.6|129063.6|37
1655459400000|2022-06-17 09:50:00|129292.5|129092.5|129272.1|129072.1|129292.5|129092.5|129267|129067|31
1655459700000|2022-06-17 09:55:00|129272.6|129072.6|129280.2|129080.2|129283|129083|129272.6|129072.6|33
1655460000000|2022-06-17 10:00:00|129274.5|129074.5|129247.2|129047.2|129274.5|129074.5|129194.5|128994.5|68
1655460300000|2022-06-17 10:05:00|129250.5|129050.5|129223.5|129023.5|129250.5|129050.5|129221.8|129021.8|32
1655460600000|2022-06-17 10:10:00|129223|129023|129226.4|129026.4|129235.3|129035.3|129221|129021|8
1655460900000|2022-06-17 10:15:00|129183|128983|129228.6|129028.6|129236.3|129036.3|129183|128983|8
1655461200000|2022-06-17 10:20:00|129225.6|129025.6|129196.4|128996.4|129225.6|129025.6|129191.4|128991.4|13
1655461500000|2022-06-17 10:25:00|129195.9|128995.9|129204.8|129004.8|129204.8|129004.8|129195.9|128995.9|17
1655461800000|2022-06-17 10:30:00|129205.3|129005.3|129212.5|129012.5|129214.7|129014.7|129199.3|128999.3|21
1655462100000|2022-06-17 10:35:00|129212|129012|129189.2|128989.2|129215.3|129015.3|129189.2|128989.2|28
1655462400000|2022-06-17 10:40:00|129191.3|128991.3|129194.7|128994.7|129204.8|129004.8|129134|128934|72
1655462700000|2022-06-17 10:45:00|129194.2|128994.2|129206.2|129006.2|129215.7|129015.7|129193.2|128993.2|55
1655463000000|2022-06-17 10:50:00|129206.7|129006.7|129239.6|129039.6|129241|129041|129195.9|128995.9|30
1655463300000|2022-06-17 10:55:00|129237.1|129037.1|129227.1|129027.1|129237.7|129037.7|129221.8|129021.8|37
1655463600000|2022-06-17 11:00:00|129235.7|129035.7|129209.2|129009.2|129247.5|129047.5|129195.1|128995.1|31
1655463900000|2022-06-17 11:05:00|129208.7|129008.7|129246|129046|129250|129050|129207.5|129007.5|71
1655464200000|2022-06-17 11:10:00|129246.7|129046.7|129230.9|129030.9|129247.5|129047.5|129200.1|129000.1|54
1655464500000|2022-06-17 11:15:00|129227.3|129027.3|129232.7|129032.7|129240.5|129040.5|129217.8|129017.8|28
1655464800000|2022-06-17 11:20:00|129271.8|129071.8|129247.2|129047.2|129300|129100|129247.2|129047.2|51
1655465100000|2022-06-17 11:25:00|129262.4|129062.4|129255.3|129055.3|129264.4|129064.4|129255.3|129055.3|18
1655465400000|2022-06-17 11:30:00|129240.4|129040.4|129241.4|129041.4|129241.4|129041.4|129240.4|129040.4|11
1655465700000|2022-06-17 11:35:00|129240.9|129040.9|129257.7|129057.7|129266|129066|129240.4|129040.4|16
1655466000000|2022-06-17 11:40:00|129241.5|129041.5|129263|129063|129265|129065|129235|129035|24
1655466300000|2022-06-17 11:45:00|129263.4|129063.4|129275|129075|129275.4|129075.4|129262.4|129062.4|25
1655466600000|2022-06-17 11:50:00|129277.4|129077.4|129293.4|129093.4|129304.3|129133|129232.3|129074.8|67
1655466900000|2022-06-17 11:55:00|129293|129093|129292.4|129092.4|129298|129098|129291|129091|48
1655467200000|2022-06-17 12:00:00|129293|129093|129372.5|129172.5|129376|129179|129261.8|129091|163
1655467500000|2022-06-17 12:05:00|129373|129173|129407.8|129207.8|129427.2|129257.3|129357.3|129171|130
1655467800000|2022-06-17 12:10:00|129410|129210|129398|129198|129425|129225|129357.3|129157.3|104
1655468100000|2022-06-17 12:15:00|129398.5|129198.5|129395.3|129195.3|129401.5|129201.5|129393.8|129193.8|20
1655468400000|2022-06-17 12:20:00|129406.6|129206.6|129432.5|129232.5|129432.5|129232.5|129398.8|129198.8|112
1655468700000|2022-06-17 12:25:00|129426|129226|129387.5|129187.5|129426|129226|129386|129186|32
1655469000000|2022-06-17 12:30:00|129388|129188|129388.5|129188.5|129426.9|129247.3|129347.3|129176.3|33
1655469300000|2022-06-17 12:35:00|129388|129188|129343.8|129143.8|129388|129188|129328|129128|48
1655469600000|2022-06-17 12:40:00|129341.8|129141.8|129333.8|129133.8|129343.5|129143.5|129332.8|129132.8|17
1655469900000|2022-06-17 12:45:00|129340.3|129140.3|129399.6|129199.6|129399.6|129199.6|129340.3|129140.3|23
1655470200000|2022-06-17 12:50:00|129401|129201|129387.7|129187.7|129401|129201|129375.5|129175.5|84
1655470500000|2022-06-17 12:55:00|129386.2|129186.2|129381|129181|129386.2|129186.2|129365|129165|27
1655470800000|2022-06-17 13:00:00|129380.5|129180.5|129411.5|129211.5|129411.5|129211.5|129380.5|129180.5|31
1655471100000|2022-06-17 13:05:00|129411|129211|129387.5|129187.5|129416.5|129216.5|129387.5|129187.5|58
1655471400000|2022-06-17 13:10:00|129389.5|129189.5|129394.5|129194.5|129395|129195|129385.5|129185.5|39
1655471700000|2022-06-17 13:15:00|129395.5|129195.5|129337.5|129237.5|129421|129237.5|129335.5|129183|40
1655472000000|2022-06-17 13:20:00|129340.5|129240.5|129348|129248|129356.5|129256.5|129336.5|129236.5|19
1655472300000|2022-06-17 13:25:00|129347.5|129247.5|129425.5|129225.5|129433.5|129283.5|129342|129223.5|42
1655472600000|2022-06-17 13:30:00|129383|129283|129419.5|129219.5|129445.1|129286|129376|129205|49
1655472900000|2022-06-17 13:35:00|129417.5|129217.5|129422|129222|129427|129227|129408|129208|130
1655473200000|2022-06-17 13:40:00|129423|129223|129416.5|129216.5|129423|129223|129404.5|129204.5|18
1655473500000|2022-06-17 13:45:00|129415.5|129215.5|129414.5|129214.5|129421|129221|129414.5|129214.5|7
1655473800000|2022-06-17 13:50:00|129411.5|129211.5|129415.5|129215.5|129420.5|129220.5|129401.5|129201.5|15
1655474100000|2022-06-17 13:55:00|129417.5|129217.5|129402|129202|129420|129220|129396|129196|24
1655474400000|2022-06-17 14:00:00|129401.5|129201.5|129439|129239|129444.5|129244.5|129400.5|129200.5|35
1655474700000|2022-06-17 14:05:00|129438.5|129238.5|129437|129337|129442.5|129340|129400|129237.5|25
1655475000000|2022-06-17 14:10:00|129486|129286|129439|129339|129486|129340|129390|129251|32
1655475300000|2022-06-17 14:15:00|129437|129337|129534|129334|129581|129421.5|129426|129298.5|61
1655475600000|2022-06-17 14:20:00|129533|129333|129544|129344|129544|129344|129516.5|129316.5|28
1655475900000|2022-06-17 14:25:00|129546|129346|129566|129366|129588.1|129388.1|129524.5|129324.5|69
1655476200000|2022-06-17 14:30:00|129565.5|129365.5|129584.9|129384.9|129586.4|129386.4|129528|129328|40
1655476500000|2022-06-17 14:35:00|129584.4|129384.4|129608|129408|129626.4|129426.4|129572|129372|86
1655476800000|2022-06-17 14:40:00|129569.8|129369.8|129629.3|129429.3|129636.3|129436.3|129569.8|129369.8|57
1655477100000|2022-06-17 14:45:00|129633.1|129433.1|129645.8|129445.8|129645.8|129445.8|129571.6|129371.6|50
1655477400000|2022-06-17 14:50:00|129645.3|129445.3|129672.5|129472.5|129672.5|129472.5|129645|129445|37
1655477700000|2022-06-17 14:55:00|129673|129473|129649|129449|129673|129487|129573.8|129402.5|61
1655478000000|2022-06-17 15:00:00|129650.5|129450.5|129538.9|129338.9|129664.5|129484.4|129490.5|129318.9|68
1655478300000|2022-06-17 15:05:00|129541.5|129341.5|129420.2|129220.2|129565.5|129365.5|129418.7|129218.7|102
1655478600000|2022-06-17 15:10:00|129420.7|129220.7|129476.5|129276.5|129478|129278|129420.7|129220.7|31
1655478900000|2022-06-17 15:15:00|129476|129276|129422.5|129222.5|129476|129276|129422.5|129222.5|27
1655479200000|2022-06-17 15:20:00|129423|129223|129536.5|129336.5|129537|129362.7|129423|129223|42
1655479500000|2022-06-17 15:25:00|129538.5|129338.5|129545.5|129345.5|129545.5|129345.5|129538.5|129338.5|9
1655479800000|2022-06-17 15:30:00|129547.5|129347.5|129544.5|129344.5|129555.5|129355.5|129544.5|129344.5|7
1655480100000|2022-06-17 15:35:00|129544|129344|129516.5|129316.5|129545|129345|129515.5|129315.5|24
1655480400000|2022-06-17 15:40:00|129516|129316|129480|129280|129516|129316|129456|129256|20
1655480700000|2022-06-17 15:45:00|129472.1|129272.1|129475|129275|129475|129275|129457.5|129257.5|6
1655481000000|2022-06-17 15:50:00|129474.5|129274.5|129489.5|129289.5|129489.5|129289.5|129474.5|129274.5|8
1655481300000|2022-06-17 15:55:00|129490|129290|129439.5|129239.5|129490.5|129290.5|129439.5|129239.5|45
1655481600000|2022-06-17 16:00:00|129439|129239|129451.5|129251.5|129463|129263|129437|129237|37
1655481900000|2022-06-17 16:05:00|129450.7|129250.7|129452|129252|129485.1|129285.1|129447.5|129247.5|14
1655482200000|2022-06-17 16:10:00|129452.5|129252.5|129439|129239|129460.5|129260.5|129434.4|129234.4|30
1655482500000|2022-06-17 16:15:00|129438.5|129238.5|129386.5|129186.5|129438.5|129238.5|129360.2|129160.2|58
1655482800000|2022-06-17 16:20:00|129384.7|129184.7|129391.5|129191.5|129407|129207|129365.8|129165.8|73
1655483100000|2022-06-17 16:25:00|129392|129192|129386|129186|129397.5|129237|129337|129175|44
1655483400000|2022-06-17 16:30:00|129380.5|129180.5|129418.5|129218.5|129428.5|129275.5|129339|129180.5|55
1655483700000|2022-06-17 16:35:00|129418|129218|129425.5|129225.5|129427|129227|129417.5|129217.5|34
1655484000000|2022-06-17 16:40:00|129424|129224|129424.5|129224.5|129426|129226|129421.5|129221.5|14
1655484300000|2022-06-17 16:45:00|129423.5|129223.5|129422.5|129222.5|129424.5|129224.5|129421.5|129221.5|24
1655484600000|2022-06-17 16:50:00|129421.5|129221.5|129424.5|129224.5|129429|129229|129419.5|129219.5|25
1655484900000|2022-06-17 16:55:00|129423|129223|129450.5|129250.5|129450.5|129281|129381|129220.5|18
1655485200000|2022-06-17 17:00:00|129451|129251|129384.7|129184.7|129451|129299.5|129352|129184.2|28
1655485500000|2022-06-17 17:05:00|129385.2|129185.2|129363.7|129163.7|129388|129188|129267|129112.9|88
1655485800000|2022-06-17 17:10:00|129363.2|129163.2|129354.7|129154.7|129379.2|129179.2|129354.7|129154.7|35
1655486100000|2022-06-17 17:15:00|129354.2|129154.2|129353.7|129153.7|129361.7|129161.7|129344.7|129144.7|52
1655486400000|2022-06-17 17:20:00|129353.2|129153.2|129352.7|129152.7|129353.2|129153.2|129352.7|129152.7|2
1655486700000|2022-06-17 17:25:00|129358.7|129158.7|129334.4|129134.4|129358.7|129158.7|129312.5|129112.5|10
1655487000000|2022-06-17 17:30:00|129340.7|129140.7|129350|129150|129355|129155|129339.2|129139.2|18
1655487300000|2022-06-17 17:35:00|129350.5|129150.5|129330|129130|129350.5|129150.5|129330|129130|7
1655487600000|2022-06-17 17:40:00|129330.5|129130.5|129299.5|129099.5|129331|129131|129299.5|129099.5|26
1655487900000|2022-06-17 17:45:00|129299|129099|129301.5|129101.5|129302|129102|129299|129099|14
1655488200000|2022-06-17 17:50:00|129302|129102|129274.8|129074.8|129302|129102|129261|129061|76
1655488500000|2022-06-17 17:55:00|129275|129075|129301|129101|129326.3|129126.3|129273.8|129073.8|38
1655488800000|2022-06-17 18:00:00|129294.3|129094.3|129239.5|129039.5|129311.5|129111.5|129235|129035|82
1655489100000|2022-06-17 18:05:00|129241.5|129041.5|129291.7|129091.7|129301.7|129101.7|129241.5|129041.5|60
1655489400000|2022-06-17 18:10:00|129291.2|129091.2|129317.2|129117.2|129324.9|129124.9|129290.7|129090.7|41
1655489700000|2022-06-17 18:15:00|129317.9|129117.9|129265.3|129065.3|129320.4|129120.4|129263.8|129063.8|49
1655490000000|2022-06-17 18:20:00|129265.8|129065.8|129295|129095|129301.8|129101.8|129265.8|129065.8|30
1655490900000|2022-06-17 18:35:00|129286|129086|129274|129074|129304|129104|129274|129074|24
1655491200000|2022-06-17 18:40:00|129274.5|129074.5|129254|129054|129276|129076|129253|129053|34
1655491500000|2022-06-17 18:45:00|129241.8|129041.8|129247.5|129047.5|129258.5|129058.5|129241.8|129041.8|39
1655491800000|2022-06-17 18:50:00|129250.4|129050.4|129276.3|129076.3|129293.9|129093.9|129247.5|129047.5|68
1655492100000|2022-06-17 18:55:00|129276.2|129076.2|129266.8|129066.8|129285.3|129085.3|129266.8|129066.8|12
1655492400000|2022-06-17 19:00:00|129270.5|129070.5|129251.5|129051.5|129270.5|129070.5|129249.5|129049.5|16
1655492700000|2022-06-17 19:05:00|129253|129053|129263|129063|129263|129063|129250|129050|13
1655493000000|2022-06-17 19:10:00|129259.6|129059.6|129255.1|129055.1|129263.5|129063.5|129255.1|129055.1|11
1655493300000|2022-06-17 19:15:00|129254.6|129054.6|129266.9|129066.9|129268.4|129068.4|129254.6|129054.6|11
1655493600000|2022-06-17 19:20:00|129266.4|129066.4|129277.4|129077.4|129279.4|129079.4|129263.9|129063.9|13
1655493900000|2022-06-17 19:25:00|129277.9|129077.9|129287.1|129087.1|129287.1|129087.1|129277.9|129077.9|5
1655494200000|2022-06-17 19:30:00|129286.6|129086.6|129361.5|129161.5|129361.5|129161.5|129286.6|129086.6|48
1655494500000|2022-06-17 19:35:00|129362|129162|129353.5|129153.5|129363.5|129163.5|129353.5|129153.5|8
1655494800000|2022-06-17 19:40:00|129354.6|129154.6|129394.1|129194.1|129422.1|129222.1|129354.6|129154.6|57
1655495100000|2022-06-17 19:45:00|129394.2|129194.2|129393.1|129193.1|129394.6|129194.6|129393.1|129193.1|5
1655495400000|2022-06-17 19:50:00|129393.6|129193.6|129392.6|129192.6|129393.6|129193.6|129392.6|129192.6|3
1655495700000|2022-06-17 19:55:00|129398|129198|129393.1|129193.1|129398.6|129198.6|129389.5|129189.5|6
1655679600000|2022-06-19 23:00:00|129128|128928|129128|128928|129128|128928|129128|128928|1
1655683200000|2022-06-20 00:00:00|129184|128824|129268.8|129068.8|129270|129070|129168.6|128820|316
1655683500000|2022-06-20 00:05:00|129268|129068|129229|129129|129323.4|129165.5|129218.9|129039.6|536
1655683800000|2022-06-20 00:10:00|129234.1|129134.1|129310.5|129210.5|129409.2|129250.4|129220|129097.5|475
1655684100000|2022-06-20 00:15:00|129311|129211|129300.5|129200.5|129375.4|129224.5|129271|129144|389
1655684400000|2022-06-20 00:20:00|129301.5|129201.5|129314|129214|129338.5|129238.5|129295|129195|434
1655684700000|2022-06-20 00:25:00|129320.5|129220.5|129318.5|129218.5|129322.5|129222.5|129286.5|129186.5|297
1655685000000|2022-06-20 00:30:00|129318.2|129218.2|129258.5|129158.5|129323.3|129223.3|129256.5|129156.5|330
1655685300000|2022-06-20 00:35:00|129259.5|129159.5|129283.3|129183.3|129299|129199|129259.5|129159.5|343
1655685600000|2022-06-20 00:40:00|129282|129182|129289.6|129189.6|129309|129209|129256.5|129156.5|284
1655685900000|2022-06-20 00:45:00|129289.4|129189.4|129298.5|129198.5|129368.7|129268.7|129289.4|129189.4|354
1655686200000|2022-06-20 00:50:00|129299.2|129199.2|129245.3|129145.3|129321|129221|129226.9|129126.9|382
1655686500000|2022-06-20 00:55:00|129249|129149|129258.7|129158.7|129276.5|129176.5|129230.8|129130.8|419
1655686800000|2022-06-20 01:00:00|129256.3|129156.3|129290|129190|129306|129206|129231.7|129131.7|363
1655687100000|2022-06-20 01:05:00|129290.5|129190.5|129293|129193|129319.8|129219.8|129290.5|129190.5|312
1655687400000|2022-06-20 01:10:00|129294|129194|129290|129190|129320.4|129220.4|129276.4|129176.4|334
1655687700000|2022-06-20 01:15:00|129291|129191|129300.5|129200.5|129328.5|129228.5|129290.6|129190.6|331
1655688000000|2022-06-20 01:20:00|129300.8|129200.8|129316.8|129216.8|129337|129237|129293.7|129193.7|225
1655688300000|2022-06-20 01:25:00|129317.3|129217.3|129343.5|129243.5|129343.5|129243.5|129306.8|129206.8|403
1655688600000|2022-06-20 01:30:00|129345.9|129245.9|129385.2|129285.2|129392.7|129292.7|129343.5|129243.5|509
1655688900000|2022-06-20 01:35:00|129385.7|129285.7|129436.4|129336.4|129440.9|129340.9|129356.4|129256.4|583
1655689200000|2022-06-20 01:40:00|129437.9|129337.9|129397.6|129297.6|129456.9|129356.9|129360.9|129260.9|603
1655689500000|2022-06-20 01:45:00|129398.1|129298.1|129420.2|129320.2|129423|129323|129374.8|129274.8|370
1655689800000|2022-06-20 01:50:00|129436.5|129336.5|129389.4|129289.4|129475.7|129375.7|129379|129279|396
1655690100000|2022-06-20 01:55:00|129390.1|129290.1|129432|129332|129512|129352|129349.4|129249.4|385
1655690400000|2022-06-20 02:00:00|129432.4|129332.4|129416|129316|129456|129356|129413.5|129313.5|347
1655690700000|2022-06-20 02:05:00|129419.8|129319.8|129415|129315|129504.5|129363|129415|129299.5|214
1655691000000|2022-06-20 02:10:00|129414|129314|129418|129318|129425.4|129325.4|129399.5|129299.5|241
1655691300000|2022-06-20 02:15:00|129418.5|129318.5|129485|129385|129485|129385|129410.5|129310.5|176
1655691600000|2022-06-20 02:20:00|129489|129389|129489|129389|129588.6|129434.9|129457.4|129308.5|440
1655691900000|2022-06-20 02:25:00|129488.4|129388.4|129541|129341|129570.5|129421|129483.4|129336.7|302
1655692200000|2022-06-20 02:30:00|129541.5|129341.5|129412.8|129312.8|129544|129394|129408.1|129273.4|425
1655692500000|2022-06-20 02:35:00|129414.1|129314.1|129325.4|129225.4|129438.4|129338.4|129321.4|129221.4|486
1655692800000|2022-06-20 02:40:00|129324.4|129224.4|129226.4|129126.4|129324.4|129224.4|129209.9|129109.9|620
1655693100000|2022-06-20 02:45:00|129225.9|129125.9|129194.5|129094.5|129249.9|129149.9|129179|129079|487
1655693400000|2022-06-20 02:50:00|129189.5|129089.5|129080.3|128980.3|129189.5|129089.5|129048.5|128948.5|635
1655693700000|2022-06-20 02:55:00|129079.3|128979.3|129098|128998|129109.4|129009.4|129032.7|128932.7|617
1655694000000|2022-06-20 03:00:00|129098.6|128998.6|129021.4|128921.4|129098.9|128998.9|128955.1|128855.1|601
1655694300000|2022-06-20 03:05:00|129021.9|128921.9|128908.4|128808.4|129023.9|128923.9|128834.5|128734.5|584
1655694600000|2022-06-20 03:10:00|128908.9|128808.9|128899.5|128799.5|128936.5|128836.5|128897|128797|438
1655694900000|2022-06-20 03:15:00|128898.5|128798.5|128919.5|128819.5|128934.7|128834.7|128887.9|128787.9|447
1655695200000|2022-06-20 03:20:00|128920.5|128820.5|129038.8|128938.8|129039.2|128939.2|128910|128810|477
1655695500000|2022-06-20 03:25:00|129039.2|128939.2|129065.3|128965.3|129073.7|128973.7|129016|128916|334
1655695800000|2022-06-20 03:30:00|129066.8|128966.8|128987.8|128887.8|129068|128968|128984.7|128884.7|341
1655696100000|2022-06-20 03:35:00|128985.7|128885.7|128855.9|128755.9|128986.8|128886.8|128819|128719|509
1655696400000|2022-06-20 03:40:00|128850.7|128750.7|128984|128884|128993|128893|128847|128747|384
1655696700000|2022-06-20 03:45:00|128983.4|128883.4|128946|128846|128993|128893|128935.4|128835.4|257
1655697000000|2022-06-20 03:50:00|128938.4|128838.4|128898.3|128798.3|128940|128840|128898.3|128798.3|267
1655697300000|2022-06-20 03:55:00|128898.8|128798.8|128826.5|128726.5|128899.3|128799.3|128825.3|128725.3|291
1655697600000|2022-06-20 04:00:00|128826.4|128726.4|128843.5|128743.5|128868.2|128768.2|128820.5|128720.5|269
1655697900000|2022-06-20 04:05:00|128844.5|128744.5|128780|128680|128844.5|128744.5|128722.6|128622.6|384
1655698200000|2022-06-20 04:10:00|128779.5|128679.5|128850.5|128750.5|128852.5|128752.5|128764.3|128664.3|310
1655698500000|2022-06-20 04:15:00|128851.5|128751.5|128861.1|128761.1|128874.5|128774.5|128831.4|128731.4|407
1655698800000|2022-06-20 04:20:00|128853.2|128753.2|128821.4|128721.4|128853.2|128753.2|128811.2|128711.2|315
1655699100000|2022-06-20 04:25:00|128820.9|128720.9|128781.7|128681.7|128822.4|128722.4|128773|128673|372
1655699400000|2022-06-20 04:30:00|128783.2|128683.2|128811|128711|128821.8|128721.8|128748.5|128648.5|368
1655699700000|2022-06-20 04:35:00|128808|128708|128804.8|128704.8|128816.5|128716.5|128789|128689|198
1655700000000|2022-06-20 04:40:00|128812|128712|128850.6|128750.6|128854|128754|128804.4|128704.4|245
1655700300000|2022-06-20 04:45:00|128850.1|128750.1|128885.3|128785.3|128885.5|128785.5|128834.5|128734.5|203
1655700600000|2022-06-20 04:50:00|128884.8|128784.8|128913.9|128813.9|128931.5|128831.5|128876.5|128776.5|248
1655700900000|2022-06-20 04:55:00|128914.9|128814.9|128983.4|128883.4|129004.5|128904.5|128914.9|128814.9|244
1655701200000|2022-06-20 05:00:00|128982.9|128882.9|128982.3|128882.3|128996|128896|128955.5|128855.5|328
1655701500000|2022-06-20 05:05:00|128984|128884|128979.5|128879.5|129004.3|128904.3|128961|128861|350
1655701800000|2022-06-20 05:10:00|128980|128880|128998.9|128898.9|129016.2|128916.2|128954.7|128854.7|310
1655702100000|2022-06-20 05:15:00|129000.5|128900.5|129002.5|128902.5|129006.9|128906.9|128973.3|128873.3|210
1655702400000|2022-06-20 05:20:00|129004|128904|129021.9|128921.9|129033|128933|128997.8|128897.8|301
1655702700000|2022-06-20 05:25:00|129020.4|128920.4|129032.1|128932.1|129041.9|128941.9|129004.4|128904.4|346
1655703000000|2022-06-20 05:30:00|129032.4|128932.4|128978.8|128878.8|129042.9|128942.9|128966.8|128866.8|340
1655703300000|2022-06-20 05:35:00|128978.3|128878.3|129009.8|128909.8|129042.4|128942.4|128960.5|128860.5|305
1655703600000|2022-06-20 05:40:00|129009|128909|129069.4|128969.4|129077.3|128977.3|128999.5|128899.5|382
1655703900000|2022-06-20 05:45:00|129069.9|128969.9|129074.4|128974.4|129089.4|128989.4|129041.4|128941.4|377
1655704200000|2022-06-20 05:50:00|129074.1|128974.1|129052.1|128952.1|129082.9|128982.9|129046|128946|322
1655704500000|2022-06-20 05:55:00|129051.6|128951.6|129102.5|129002.5|129118|129018|129046.8|128946.8|300
1655704800000|2022-06-20 06:00:00|129102|129002|129136|129036|129145.8|129045.8|129096.5|128996.5|310
1655705100000|2022-06-20 06:05:00|129135.4|129035.4|129074.9|128974.9|129135.4|129035.4|129038.1|128938.1|383
1655705400000|2022-06-20 06:10:00|129074.4|128974.4|129084.4|128984.4|129115.9|129015.9|129073|128973|316
1655705700000|2022-06-20 06:15:00|129083.4|128983.4|129099.3|128999.3|129122.5|129022.5|129048.7|128948.7|327
1655706000000|2022-06-20 06:20:00|129099.2|128999.2|129121|129021|129140|129040|129081.7|128981.7|212
1655706300000|2022-06-20 06:25:00|129121.3|129021.3|129163.9|129063.9|129170.7|129070.7|129115.4|129015.4|260
1655706600000|2022-06-20 06:30:00|129163.4|129063.4|129246|129146|129248.2|129148.2|129152.2|129052.2|155
1655706900000|2022-06-20 06:35:00|129245.3|129145.3|129190|129090|129248.7|129148.7|129179|129079|40
1655707200000|2022-06-20 06:40:00|129193|129093|129141|129041|129248.5|129103|129141|129014.4|65
1655707500000|2022-06-20 06:45:00|129146.8|129046.8|129140.1|129040.1|129146.8|129046.8|129114.1|129014.1|26
1655707800000|2022-06-20 06:50:00|129139.1|129039.1|129179.4|129079.4|129181.4|129081.4|129139.1|129039.1|22
1655708100000|2022-06-20 06:55:00|129179|129079|129278.1|129078.1|129282.1|129129.4|129178|129027.2|51
1655708400000|2022-06-20 07:00:00|129228.4|129128.4|129183.8|129083.8|129274.1|129128.4|129168|129009.2|113
1655708700000|2022-06-20 07:05:00|129183.3|129083.3|129202.5|129102.5|129202.5|129102.5|129176|129076|66
1655709000000|2022-06-20 07:10:00|129252|129052|129287.5|129187.5|129288.4|129188.4|129236|129051.5|50
1655709300000|2022-06-20 07:15:00|129286.5|129186.5|129295|129195|129360|129199.4|129286|129132.1|107
1655709600000|2022-06-20 07:20:00|129290.3|129190.3|129310.6|129210.6|129364.6|129210.6|129263.7|129129|122
1655709900000|2022-06-20 07:25:00|129310.4|129210.4|129263.1|129063.1|129325.8|129225.8|129236|129057.7|65
1655710200000|2022-06-20 07:30:00|129261.1|129061.1|129230|129030|129286.1|129129.4|129166.2|128966.2|95
1655710500000|2022-06-20 07:35:00|129230.4|129030.4|129170.5|128970.5|129233.9|129079|129170.5|128970.5|61
1655710800000|2022-06-20 07:40:00|129174.1|128974.1|129191.1|128991.1|129231.1|129073|129131.9|128970.5|91
1655711100000|2022-06-20 07:45:00|129190.4|128990.4|129229.1|129029.1|129250.6|129091.6|129182.1|128989.4|105
1655711400000|2022-06-20 07:50:00|129228.1|129028.1|129222.4|129022.4|129230.4|129030.4|129222.4|129022.4|73
1655711700000|2022-06-20 07:55:00|129222.6|129022.6|129219.5|129019.5|129227.9|129062.4|129161|129010|81
1655712000000|2022-06-20 08:00:00|129219.1|129019.1|129220.1|129020.1|129220.1|129020.1|129218.1|129018.1|69
1655712300000|2022-06-20 08:05:00|129219.5|129019.5|129224.1|129024.1|129224.1|129024.1|129214.5|129014.5|16
1655712600000|2022-06-20 08:10:00|129228.1|129028.1|129171|129071|129231.5|129078.4|129171|129014.1|25
1655712900000|2022-06-20 08:15:00|129177.8|129077.8|129181|129081|129224|129081|129171|129021.4|19
1655713200000|2022-06-20 08:20:00|129176|129076|129227.5|129027.5|129228|129080.6|129171|129018.2|28
1655713500000|2022-06-20 08:25:00|129228|129028|129298.1|129098.1|129298.1|129154.4|129198|129026|51
1655713800000|2022-06-20 08:30:00|129297.1|129097.1|129293.2|129093.2|129318|129150.4|129250.4|129077|114
1655714100000|2022-06-20 08:35:00|129294.2|129094.2|129291.7|129091.7|129296.7|129096.7|129290.7|129090.7|29
1655714400000|2022-06-20 08:40:00|129291.2|129091.2|129349|129149|129349|129149|129287.4|129087.4|56
1655714700000|2022-06-20 08:45:00|129349.5|129149.5|129290.5|129190.5|129363|129211.5|129290.5|129148.8|53
1655715000000|2022-06-20 08:50:00|129290|129190|129294.5|129194.5|129300.5|129200.5|129290|129190|26
1655715300000|2022-06-20 08:55:00|129297.5|129197.5|129324.5|129224.5|129324.5|129224.5|129297.5|129197.5|19
1655715600000|2022-06-20 09:00:00|129322|129222|129363.5|129163.5|129364.8|129222|129303.5|129163.3|78
1655715900000|2022-06-20 09:05:00|129364|129164|129350.5|129150.5|129364|129164|129350.5|129150.5|25
1655716200000|2022-06-20 09:10:00|129350|129150|129263|128961|129351.9|129197.9|129038.5|128678.5|103
1655716500000|2022-06-20 09:15:00|129262|128963|129206.7|129006.7|129262|129044.2|129206.7|128963|175
1655716800000|2022-06-20 09:20:00|129207.2|129007.2|129092.7|128892.7|129207.8|129024.3|129009.7|128809.7|141
1655717100000|2022-06-20 09:25:00|129089.8|128889.8|129120.4|128920.4|129120.4|128920.4|129089.8|128889.8|32
1655717400000|2022-06-20 09:30:00|129121.7|128921.7|129199|128972.4|129214|128993.5|129079.1|128879.1|98
1655717700000|2022-06-20 09:35:00|129186.7|128986.7|129279|129050.4|129377.4|129177.4|129182|128967.4|57
1655718000000|2022-06-20 09:40:00|129287|129050.5|129259.6|129042.1|129302|129052.1|129259.6|129042.1|10
1655718900000|2022-06-20 09:55:00|129210.9|129010.9|129239.6|129039.6|129239.6|129039.6|129200.6|129000.6|7
1655719200000|2022-06-20 10:00:00|129239.5|129039.5|129239.7|129039.7|129239.7|129039.7|129239.5|129039.5|3
1655719500000|2022-06-20 10:05:00|129244.4|129044.4|129272.8|129072.8|129276.7|129076.7|129240.8|129040.8|43
1655719800000|2022-06-20 10:10:00|129272.3|129072.3|129269.8|129069.8|129277.8|129077.8|129250.5|129050.5|32
1655720100000|2022-06-20 10:15:00|129270.3|129070.3|129234.5|129034.5|129277.8|129077.8|129232.3|129032.3|41
1655720400000|2022-06-20 10:20:00|129234|129034|129233.5|129033.5|129234.8|129034.8|129232.7|129032.7|19
1655720700000|2022-06-20 10:25:00|129235|129035|129235.5|129035.5|129235.5|129035.5|129235|129035|2
1655721000000|2022-06-20 10:30:00|129236|129036|129255.5|129055.5|129256.5|129056.5|129223.5|129023.5|38
1655721300000|2022-06-20 10:35:00|129256|129056|129198.5|129098.5|129256|129105.5|129198.5|129055|20
1655721600000|2022-06-20 10:40:00|129199|129099|129223.5|129023.5|129228.5|129099|129197|129022|25
1655721900000|2022-06-20 10:45:00|129223|129023|129228.2|129028.2|129228.5|129028.5|129223|129023|9
1655722200000|2022-06-20 10:50:00|129227.7|129027.7|129226|129026|129228.2|129028.2|129219.5|129019.5|32
1655722500000|2022-06-20 10:55:00|129225.5|129025.5|129228.4|129028.4|129233|129033|129222.7|129022.7|29
1655722800000|2022-06-20 11:00:00|129228.8|129028.8|129225.5|129025.5|129229.3|129029.3|129215.2|129015.2|30
1655723100000|2022-06-20 11:05:00|129226|129026|129228|129028|129228.2|129028.2|129221|129021|9
1655723400000|2022-06-20 11:10:00|129230.5|129030.5|129212.9|129012.9|129235|129035|129185.9|128985.9|141
1655723700000|2022-06-20 11:15:00|129211.9|129011.9|129166.4|128966.4|129212.8|129012.8|129152.9|128952.9|118
1655724000000|2022-06-20 11:20:00|129166.9|128966.9|129177.3|128977.3|129203|129003|129124.4|128924.4|122
1655724300000|2022-06-20 11:25:00|129164.9|128964.9|129134.9|128934.9|129203.5|129003.5|129132.9|128932.9|125
1655724600000|2022-06-20 11:30:00|129138.5|128938.5|129133|128933|129141.2|128941.2|129131.9|128931.9|239
1655724900000|2022-06-20 11:35:00|129132.5|128932.5|129117.1|128917.1|129138.1|128938.1|129107.1|128907.1|210
1655725200000|2022-06-20 11:40:00|129117.6|128917.6|129145|128945|129168|128968|129101|128901|99
1655725500000|2022-06-20 11:45:00|129144.5|128944.5|129162.7|128962.7|129162.7|128962.7|129125|128858|26
1655725800000|2022-06-20 11:50:00|129151.6|128951.6|129152.8|128952.8|129152.8|128952.8|129151.6|128951.6|2
1655726100000|2022-06-20 11:55:00|129153|128953|129153.9|128953.9|129165.8|128965.8|129149.4|128949.4|43
1655726400000|2022-06-20 12:00:00|129163.8|128963.8|129116.2|128916.2|129170|128970|129113.2|128913.2|87
1655726700000|2022-06-20 12:05:00|129118.6|128918.6|129047.4|128847.4|129118.6|128918.6|129000.6|128846.9|120
1655727000000|2022-06-20 12:10:00|129046.9|128846.9|129102.2|128902.2|129108.2|128908.2|129034.6|128834.6|53
1655727300000|2022-06-20 12:15:00|129102.7|128902.7|129131.3|128931.3|129148.4|128948.4|129102.7|128902.7|88
1655727600000|2022-06-20 12:20:00|129130.8|128930.8|129130.1|128930.1|129132.3|128932.3|129129.3|128929.3|20
1655727900000|2022-06-20 12:25:00|129124.2|128924.2|129063.4|128863.4|129124.2|128924.2|128983.9|128838.6|54
1655728200000|2022-06-20 12:30:00|129062.9|128862.9|129021.2|128821.2|129062.9|128862.9|129016.3|128816.3|8
1655728500000|2022-06-20 12:35:00|129028.4|128828.4|129027.2|128827.2|129032.4|128832.4|129027.2|128827.2|5
1655728800000|2022-06-20 12:40:00|129027.3|128827.3|129036.8|128836.8|129036.8|128836.8|129007.2|128807.2|13
1655729100000|2022-06-20 12:45:00|129041.8|128841.8|129058.1|128858.1|129067.4|128867.4|129041.8|128841.8|56
1655729400000|2022-06-20 12:50:00|129059.5|128859.5|129073|128873|129081.7|128881.7|129054.5|128854.5|62
1655729700000|2022-06-20 12:55:00|129072.7|128872.7|129077|128877|129077|128877|129066.8|128866.8|15
1655730000000|2022-06-20 13:00:00|129077.1|128877.1|129081.5|128881.5|129081.5|128881.5|129073.3|128873.3|14
1655730300000|2022-06-20 13:05:00|129085.8|128885.8|129128.8|128928.8|129128.8|128928.8|129075.8|128875.8|122
1655730600000|2022-06-20 13:10:00|129129.3|128929.3|129214.2|129014.2|129214.2|129014.2|129129.2|128929.2|150
1655730900000|2022-06-20 13:15:00|129214.7|129014.7|129212.3|129012.3|129225.7|129025.7|129203.3|129003.3|41
1655731200000|2022-06-20 13:20:00|129183.3|128983.3|129151.2|128951.2|129187.7|128987.7|129135.1|128935.1|62
1655731500000|2022-06-20 13:25:00|129149|128949|129197.5|128997.5|129263.7|129063.7|129141.5|128941.5|65
1655731800000|2022-06-20 13:30:00|129205.1|129005.1|129179.5|128979.5|129205.1|129005.1|129169.5|128969.5|27
1655732100000|2022-06-20 13:35:00|129180|128980|129177|128977|129196.5|129032.5|129132.5|128977|41
1655732400000|2022-06-20 13:40:00|129176.5|128976.5|129210|129010|129213.5|129013.5|129175|128975|56
1655732700000|2022-06-20 13:45:00|129209.5|129009.5|129188.7|128988.7|129230|129030|129188.7|128988.7|34
1655733000000|2022-06-20 13:50:00|129188.2|128988.2|129191|128991|129203|129003|129186|128986|26
1655733300000|2022-06-20 13:55:00|129191.5|128991.5|129156.5|128956.5|129191.5|128991.5|129156|128956|19
1655733600000|2022-06-20 14:00:00|129156|128956|129165|128965|129175.1|128975.1|129155.5|128955.5|37
1655733900000|2022-06-20 14:05:00|129165.3|128965.3|129182.5|128982.5|129183|128983|129161|128961|18
1655734200000|2022-06-20 14:10:00|129182|128982|129213|129013|129213.5|129013.5|129182|128982|30
1655734500000|2022-06-20 14:15:00|129212.5|129012.5|129212.4|129012.4|129223.5|129023.5|129211.7|129011.7|34
1655734800000|2022-06-20 14:20:00|129212.7|129012.7|129135.5|129035.5|129212.7|129041|129135|128986.8|51
1655735100000|2022-06-20 14:25:00|129139.5|129039.5|129197.5|128997.5|129225.5|129075|129139.5|128992.5|29
1655735400000|2022-06-20 14:30:00|129198|128998|129200.5|129000.5|129200.5|129000.5|129197.5|128997.5|9
1655735700000|2022-06-20 14:35:00|129200|129000|129199|128999|129200|129000|129199|128999|2
1655736600000|2022-06-20 14:50:00|129198|128998|129197|128997|129198|128998|129197|128997|2
1655736900000|2022-06-20 14:55:00|129201.5|129001.5|129158.5|129058.5|129210.5|129059|129158.5|129001.5|20
1655737200000|2022-06-20 15:00:00|129159|129059|129226|129026|129228|129077.5|129159|129026|28
1655737500000|2022-06-20 15:05:00|129226.5|129026.5|129228.5|129028.5|129229|129029|129226.5|129026.5|5
1655737800000|2022-06-20 15:10:00|129227.5|129027.5|129227.5|129027.5|129227.5|129027.5|129227.5|129027.5|1
1655738100000|2022-06-20 15:15:00|129227|129027|129218.5|129018.5|129227|129027|129214.5|129014.5|32
1655738400000|2022-06-20 15:20:00|129219|129019|129223|129023|129223|129023|129219|129019|10
1655738700000|2022-06-20 15:25:00|129223.5|129023.5|129225|129025|129225|129025|129221.5|129021.5|15
1655739000000|2022-06-20 15:30:00|129224.5|129024.5|129224.5|129024.5|129224.5|129024.5|129223|129023|7
1655739300000|2022-06-20 15:35:00|129224|129024|129223.5|129023.5|129225|129025|129222|129022|23
1655739600000|2022-06-20 15:40:00|129222|129022|129218.5|129018.5|129222|129022|129217.5|129017.5|12
1655739900000|2022-06-20 15:45:00|129219|129019|129210.5|129010.5|129219|129019|129209|129009|22
1655740200000|2022-06-20 15:50:00|129211|129011|129205.5|129005.5|129211|129011|129202.5|129002.5|26
1655740500000|2022-06-20 15:55:00|129204.5|129004.5|129199|128999|129204.5|129004.5|129197.5|128997.5|17
1655740800000|2022-06-20 16:00:00|129199.5|128999.5|129199.5|128999.5|129200|129000|129199|128999|5
1655741100000|2022-06-20 16:05:00|129200|129000|129201|129001|129201.5|129001.5|129199|128999|10
1655741700000|2022-06-20 16:15:00|129202.5|129002.5|129208.5|129008.5|129208.5|129008.5|129202.5|129002.5|14
1655742000000|2022-06-20 16:20:00|129208|129008|129208.5|129008.5|129208.5|129008.5|129208|129008|2
1655742300000|2022-06-20 16:25:00|129209|129009|129204|129004|129210|129010|129203|129003|19
1655742600000|2022-06-20 16:30:00|129203.5|129003.5|129203.5|129003.5|129203.5|129003.5|129203.5|129003.5|1
1655742900000|2022-06-20 16:35:00|129204|129004|129203.5|129003.5|129204|129004|129201.5|129001.5|6
1655744100000|2022-06-20 16:55:00|129203|129003|129194|128994|129203|129003|129192.5|128992.5|20
1655744400000|2022-06-20 17:00:00|129194.5|128994.5|129194|128994|129194.5|128994.5|129194|128994|2
1655745000000|2022-06-20 17:10:00|129196|128996|129202|129002|129202.5|129002.5|129196|128996|22
1655745300000|2022-06-20 17:15:00|129202.5|129002.5|129203.5|129003.5|129203.5|129003.5|129202.5|129002.5|3
1655745900000|2022-06-20 17:25:00|129202.5|129002.5|129207|129007|129208|129008|129202.5|129002.5|12
1655746200000|2022-06-20 17:30:00|129207.5|129007.5|129213|129013|129213|129013|129207|129007|12
1655746500000|2022-06-20 17:35:00|129212|129012|129206.5|129006.5|129212|129012|129205.5|129005.5|22
1655746800000|2022-06-20 17:40:00|129206|129006|129210.5|129010.5|129211|129011|129206|129006|9
1655747100000|2022-06-20 17:45:00|129210|129010|129210.5|129010.5|129210.5|129010.5|129209.5|129009.5|4
1655747700000|2022-06-20 17:55:00|129212.5|129012.5|129212.5|129012.5|129216|129016|129212|129012|18
1655748000000|2022-06-20 18:00:00|129212|129012|129219|129019|129219.5|129019.5|129212|129012|17
1655748300000|2022-06-20 18:05:00|129219.5|129019.5|129219.5|129019.5|129219.5|129019.5|129219.5|129019.5|1
1655748600000|2022-06-20 18:10:00|129227|129027|129219|129019|129227|129027|129219|129019|4
1655748900000|2022-06-20 18:15:00|129219.5|129019.5|129221|129021|129221.5|129021.5|129219.5|129019.5|4
1655750400000|2022-06-20 18:40:00|129222|129022|129223|129023|129225|129025|129217.5|129017.5|17
1655750700000|2022-06-20 18:45:00|129224.5|129024.5|129266|129066|129283|129083|129224.5|129024.5|41
1655751000000|2022-06-20 18:50:00|129265.5|129065.5|129280.5|129080.5|129280.5|129080.5|129264|129064|31
1655751300000|2022-06-20 18:55:00|129280|129080|129279|129079|129280.5|129080.5|129279|129079|17
1655766000000|2022-06-20 23:00:00|129330|128970|129330|128970|129330|128970|129330|128970|1
1655769600000|2022-06-21 00:00:00|129077.1|128717.1|129153.4|128953.4|129174|128974|128987.1|128627.1|465
1655769900000|2022-06-21 00:05:00|129131.5|128931.5|129039.5|128939.5|129159.4|128959.4|129021.1|128878.5|506
1655770200000|2022-06-21 00:10:00|129039.1|128939.1|129109.5|129009.5|129128.4|129028.4|129029.5|128929.5|388
1655770500000|2022-06-21 00:15:00|129117.5|129017.5|129120.5|129020.5|129152|129052|129081.5|128981.5|289
1655770800000|2022-06-21 00:20:00|129124|129024|129044.4|128944.4|129134.4|129034.4|129024.3|128924.3|383
1655771100000|2022-06-21 00:25:00|129045.4|128945.4|128922.6|128822.6|129048.5|128948.5|128909.1|128809.1|433
1655771400000|2022-06-21 00:30:00|128924|128824|128897.2|128797.2|128973.2|128873.2|128878.6|128778.6|537
1655771700000|2022-06-21 00:35:00|128896.2|128796.2|128995.5|128895.5|128996.6|128896.6|128892.5|128792.5|448
1655772000000|2022-06-21 00:40:00|128995|128895|129089.5|128989.5|129089.5|128989.5|128976|128876|449
1655772300000|2022-06-21 00:45:00|129087.5|128987.5|129072|128972|129087.5|128987.5|129046.5|128946.5|393
1655772600000|2022-06-21 00:50:00|129075|128975|129081|128981|129086.1|128986.1|129037.4|128937.4|363
1655772900000|2022-06-21 00:55:00|129073.7|128973.7|128916.5|128816.5|129082.1|128982.1|128898.2|128798.2|416
1655773200000|2022-06-21 01:00:00|128915|128815|128893.5|128793.5|128917.2|128817.2|128864.5|128764.5|416
1655773500000|2022-06-21 01:05:00|128890.8|128790.8|128918.5|128818.5|128955.5|128855.5|128874.5|128774.5|396
1655773800000|2022-06-21 01:10:00|128919.5|128819.5|128952.5|128852.5|129009|128909|128919.5|128819.5|370
1655774100000|2022-06-21 01:15:00|128953|128853|128888.4|128788.4|128959.5|128859.5|128884.9|128784.9|362
1655774400000|2022-06-21 01:20:00|128884.6|128784.6|128845.9|128745.9|128884.6|128784.6|128745.2|128645.2|493
1655774700000|2022-06-21 01:25:00|128849|128749|128928|128828|128929.4|128829.4|128849|128749|408
1655775000000|2022-06-21 01:30:00|128928.9|128828.9|128923.7|128823.7|129009|128909|128904.2|128804.2|472
1655775300000|2022-06-21 01:35:00|128924|128824|128957.9|128857.9|129001.2|128901.2|128904.2|128804.2|536
1655775600000|2022-06-21 01:40:00|128956.9|128856.9|128936.2|128836.2|128977.7|128877.7|128905.7|128805.7|457
1655775900000|2022-06-21 01:45:00|128935.9|128835.9|128916|128816|128963.5|128863.5|128886.1|128786.1|422
1655776200000|2022-06-21 01:50:00|128916.4|128816.4|128933.5|128833.5|128966.7|128866.7|128916|128816|344
1655776500000|2022-06-21 01:55:00|128934.3|128834.3|128924.4|128824.4|128981.7|128881.7|128923.3|128823.3|457
1655776800000|2022-06-21 02:00:00|128922.4|128822.4|128792|128692|128935|128835|128782.2|128682.2|522
1655777100000|2022-06-21 02:05:00|128793|128693|128810.7|128710.7|128840.5|128740.5|128733.4|128633.4|567
1655777400000|2022-06-21 02:10:00|128811.2|128711.2|128814.4|128714.4|128864.1|128764.1|128786.6|128686.6|459
1655777700000|2022-06-21 02:15:00|128813.9|128713.9|128895.1|128795.1|128897.7|128797.7|128803.1|128703.1|425
1655778000000|2022-06-21 02:20:00|128893.8|128793.8|128934.1|128834.1|128958.3|128858.3|128869|128769|405
1655778300000|2022-06-21 02:25:00|128934.5|128834.5|128929.6|128829.6|128956.4|128856.4|128913|128813|281
1655778600000|2022-06-21 02:30:00|128923.5|128823.5|128942.7|128842.7|128946|128846|128893.6|128793.6|260
1655778900000|2022-06-21 02:35:00|128942|128842|128965.5|128865.5|128985.3|128885.3|128942|128842|230
1655779200000|2022-06-21 02:40:00|128966|128866|129011|128911|129023|128923|128966|128866|209
1655779500000|2022-06-21 02:45:00|129011.4|128911.4|128998.4|128898.4|129026.4|128926.4|128965.1|128865.1|235
1655779800000|2022-06-21 02:50:00|129001.2|128901.2|129007.4|128907.4|129015.8|128915.8|128988.4|128888.4|211
1655780100000|2022-06-21 02:55:00|129008|128908|129004.5|128904.5|129025|128925|129000.5|128900.5|168
1655780400000|2022-06-21 03:00:00|129003.2|128903.2|128999.1|128899.1|129013.4|128913.4|128980|128880|184
1655780700000|2022-06-21 03:05:00|128995.1|128895.1|129014.5|128914.5|129031|128931|128987.4|128887.4|254
1655781000000|2022-06-21 03:10:00|129015.1|128915.1|128914.4|128814.4|129026.1|128926.1|128892.2|128792.2|343
1655781300000|2022-06-21 03:15:00|128914.7|128814.7|128923.5|128823.5|128948.1|128848.1|128914.7|128814.7|272
1655781600000|2022-06-21 03:20:00|128921.4|128821.4|128893.4|128793.4|128938.1|128838.1|128880.5|128780.5|273
1655781900000|2022-06-21 03:25:00|128893.1|128793.1|128928|128828|128929|128829|128860.4|128760.4|272
1655782200000|2022-06-21 03:30:00|128925.5|128825.5|128916|128816|128940|128840|128908.5|128808.5|148
1655782500000|2022-06-21 03:35:00|128916.5|128816.5|128916|128816|128935.1|128835.1|128908|128808|130
1655782800000|2022-06-21 03:40:00|128915.5|128815.5|128903.7|128803.7|128916|128816|128870|128770|196
1655783100000|2022-06-21 03:45:00|128903.2|128803.2|128918.3|128818.3|128925.1|128825.1|128889.9|128789.9|130
1655783400000|2022-06-21 03:50:00|128920.8|128820.8|128912.4|128812.4|128945.4|128845.4|128908|128808|191
1655783700000|2022-06-21 03:55:00|128913.4|128813.4|128869.6|128769.6|128937.1|128837.1|128869.6|128769.6|170
1655784000000|2022-06-21 04:00:00|128869.5|128769.5|128814.3|128714.3|128879|128779|128793|128693|272
1655784300000|2022-06-21 04:05:00|128809|128709|128839.5|128739.5|128847|128747|128804|128704|249
1655784600000|2022-06-21 04:10:00|128839|128739|128883|128783|128886.5|128786.5|128826.7|128726.7|186
1655784900000|2022-06-21 04:15:00|128883.5|128783.5|128885.2|128785.2|128911.3|128811.3|128879.4|128779.4|229
1655785200000|2022-06-21 04:20:00|128885.7|128785.7|128895.1|128795.1|128904.5|128804.5|128864.8|128764.8|206
1655785500000|2022-06-21 04:25:00|128896|128796|128933.4|128833.4|128942|128842|128889|128789|170
1655785800000|2022-06-21 04:30:00|128928|128828|128946|128846|128966.5|128866.5|128921.5|128821.5|186
1655786100000|2022-06-21 04:35:00|128945.1|128845.1|128937.6|128837.6|128955.1|128855.1|128919.3|128819.3|168
1655786400000|2022-06-21 04:40:00|128937.8|128837.8|128935.1|128835.1|128958.1|128858.1|128928.6|128828.6|170
1655786700000|2022-06-21 04:45:00|128932|128832|129010.8|128910.8|129015.7|128915.7|128926.6|128826.6|204
1655787000000|2022-06-21 04:50:00|129011.3|128911.3|129020.3|128920.3|129032.6|128932.6|128987.8|128887.8|272
1655787300000|2022-06-21 04:55:00|129020|128920|129010.1|128910.1|129023.4|128923.4|129002|128902|120
1655787600000|2022-06-21 05:00:00|129011.7|128911.7|128937.4|128837.4|129011.7|128911.7|128924.5|128824.5|335
1655787900000|2022-06-21 05:05:00|128934.5|128834.5|128985.1|128885.1|128992|128892|128922|128822|337
1655788200000|2022-06-21 05:10:00|128983|128883|129006.6|128906.6|129025.1|128925.1|128978.5|128878.5|242
1655788500000|2022-06-21 05:15:00|129009|128909|128954|128854|129009|128909|128949.4|128849.4|201
1655788800000|2022-06-21 05:20:00|128954.5|128854.5|128981.4|128881.4|129003|128903|128945.1|128845.1|191
1655789100000|2022-06-21 05:25:00|128983.1|128883.1|129052|128952|129059.7|128959.7|128973.4|128873.4|196
1655789400000|2022-06-21 05:30:00|129043|128943|129019.1|128919.1|129064.8|128964.8|129006.5|128906.5|372
1655789700000|2022-06-21 05:35:00|129019.6|128919.6|129114.9|129014.9|129150.8|129050.8|129019.6|128919.6|372
1655790000000|2022-06-21 05:40:00|129115|129015|129189.4|129089.4|129212.4|129112.4|129113|129013|361
1655790300000|2022-06-21 05:45:00|129191|129091|129224|129124|129234.1|129134.1|129150|129050|464
1655790600000|2022-06-21 05:50:00|129227.9|129127.9|129249.2|129149.2|129286.5|129186.5|129211.2|129111.2|434
1655790900000|2022-06-21 05:55:00|129248.9|129148.9|129216.5|129116.5|129285|129185|129192|129092|418
1655791200000|2022-06-21 06:00:00|129217.5|129117.5|129250|129150|129259.8|129159.8|129193.2|129093.2|419
1655791500000|2022-06-21 06:05:00|129248.5|129148.5|129267|129167|129288.5|129188.5|129225.4|129125.4|275
1655791800000|2022-06-21 06:10:00|129268|129168|129309.9|129209.9|129315.4|129215.4|129248.2|129148.2|258
1655792100000|2022-06-21 06:15:00|129310.4|129210.4|129322|129222|129341|129241|129310.1|129210.1|427
1655792400000|2022-06-21 06:20:00|129321.1|129221.1|129263.9|129163.9|129322|129222|129248.5|129148.5|257
1655792700000|2022-06-21 06:25:00|129264.7|129164.7|129328.2|129228.2|129329.2|129229.2|129262.4|129162.4|217
1655793000000|2022-06-21 06:30:00|129327.4|129227.4|129323.4|129223.4|129340.7|129240.7|129313.5|129213.5|85
1655793300000|2022-06-21 06:35:00|129322.9|129222.9|129333.4|129233.4|129380|129244.2|129305|129171|327
1655793600000|2022-06-21 06:40:00|129333.9|129233.9|129296.4|129196.4|129336.5|129236.5|129268.9|129168.9|246
1655793900000|2022-06-21 06:45:00|129296.7|129196.7|129326.5|129226.5|129327.7|129227.7|129287.5|129187.5|227
1655794200000|2022-06-21 06:50:00|129326.2|129226.2|129236.4|129136.4|129346.7|129226.2|129221.7|129073.2|213
1655794500000|2022-06-21 06:55:00|129238.7|129138.7|129161.5|129061.5|129284.5|129153.5|129160.7|129029.2|346
1655794800000|2022-06-21 07:00:00|129161.7|129061.7|129255.2|129155.2|129314.5|129178.7|129158.5|129022.7|367
1655795100000|2022-06-21 07:05:00|129254.2|129154.2|129276.1|129176.1|129325.5|129181.5|129232.7|129124.2|324
1655795400000|2022-06-21 07:10:00|129277.5|129177.5|129249.7|129149.7|129277.5|129177.5|129233.2|129133.2|185
1655795700000|2022-06-21 07:15:00|129245.7|129145.7|129225.9|129125.9|129245.7|129145.7|129206.6|129106.6|194
1655796000000|2022-06-21 07:20:00|129224.4|129124.4|129216.1|129116.1|129235.4|129135.4|129196.1|129096.1|114
1655796300000|2022-06-21 07:25:00|129209.9|129109.9|129211.5|129111.5|129217.5|129117.5|129200.8|129100.8|92
1655796600000|2022-06-21 07:30:00|129210.7|129110.7|129219.1|129119.1|129226.9|129126.9|129199.5|129099.5|150
1655796900000|2022-06-21 07:35:00|129218.7|129118.7|129158|129058|129221.4|129121.4|129158|129058|327
1655797200000|2022-06-21 07:40:00|129157.5|129057.5|129153.7|129053.7|129168.5|129068.5|129131.1|129031.1|216
1655797500000|2022-06-21 07:45:00|129154|129054|129101|129001|129164.3|129064.3|129098.3|128998.3|134
1655797800000|2022-06-21 07:50:00|129106.1|129006.1|129051.4|128951.4|129209.1|129012.1|129050.7|128922.9|220
1655798100000|2022-06-21 07:55:00|129069.4|128969.4|129208.5|129108.5|129272.5|129112.2|129063.5|128917.5|370
1655798400000|2022-06-21 08:00:00|129210.1|129110.1|129209.5|129109.5|129275.5|129122.5|129202.2|129072|244
1655798700000|2022-06-21 08:05:00|129209.1|129109.1|129194.1|129094.1|129216.7|129116.7|129184.5|129084.5|207
1655799000000|2022-06-21 08:10:00|129194.5|129094.5|129184.2|128984.2|129208.5|129100.5|129107.6|128982|307
1655799300000|2022-06-21 08:15:00|129184|128984|129173|128973|129199.1|129035.6|129121.5|128971.2|358
1655799600000|2022-06-21 08:20:00|129173.2|128973.2|129160.8|129060.8|129184.6|129073.1|129132.5|128973.2|301
1655799900000|2022-06-21 08:25:00|129161.8|129061.8|129211.4|129111.4|129224.1|129124.1|129153.1|129005.1|363
1655800200000|2022-06-21 08:30:00|129211.1|129111.1|129141|129041|129218.5|129118.5|129128|129028|185
1655800500000|2022-06-21 08:35:00|129140.5|129040.5|129136.8|129036.8|129144|129044|129104.1|129004.1|347
1655800800000|2022-06-21 08:40:00|129137.3|129037.3|129074.5|128974.5|129148|129048|129059|128959|304
1655801100000|2022-06-21 08:45:00|129076|128976|129166.7|128966.7|129202.5|129054|129073.5|128953.4|511
1655801400000|2022-06-21 08:50:00|129166.9|128966.9|129198|128998|129202.8|129031.8|129131.8|128962.5|288
1655801700000|2022-06-21 08:55:00|129198.3|128998.3|129111|129011|129204.5|129057.8|129091.5|128987|406
1655802000000|2022-06-21 09:00:00|129114|129014|129183.1|128983.1|129189|129027.5|129114|128976|69
1655802300000|2022-06-21 09:05:00|129179.1|128979.1|129186.5|128986.5|129195.3|128995.3|129177|128977|15
1655802600000|2022-06-21 09:10:00|129179.1|128979.1|129180.5|128980.5|129189.8|128989.8|129179|128979|9
1655802900000|2022-06-21 09:15:00|129172.1|128972.1|129209.8|129009.8|129236.2|129036.2|129171.6|128971.6|175
1655803200000|2022-06-21 09:20:00|129209.3|129009.3|129255.2|129055.2|129255.2|129055.2|129209.3|129009.3|69
1655803500000|2022-06-21 09:25:00|129254.7|129054.7|129243.2|129043.2|129254.7|129054.7|129218.8|129018.8|11
1655803800000|2022-06-21 09:30:00|129243.7|129043.7|129201.3|129001.3|129243.7|129043.7|129201.3|129001.3|50
1655804100000|2022-06-21 09:35:00|129200.8|129000.8|129206.5|129006.5|129206.5|129006.5|129196|128996|15
1655804400000|2022-06-21 09:40:00|129208|129008|129209|129009|129209.5|129009.5|129208|129008|7
1655804700000|2022-06-21 09:45:00|129208.5|129008.5|129212|129012|129212|129074|129162.5|129001.1|30
1655805000000|2022-06-21 09:50:00|129211.5|129011.5|129229.2|129029.2|129229.2|129029.2|129200|129000|51
1655805300000|2022-06-21 09:55:00|129229.7|129029.7|129223.3|129023.3|129246.7|129046.7|129220.8|129020.8|105
1655805600000|2022-06-21 10:00:00|129222.8|129022.8|129247.8|129047.8|129253.2|129053.2|129222.3|129022.3|46
1655805900000|2022-06-21 10:05:00|129248.3|129048.3|129216|129016|129324.2|129124.2|129216|129016|61
1655806200000|2022-06-21 10:10:00|129215.5|129015.5|129181|128981|129226|129026|129171|128971|30
1655806500000|2022-06-21 10:15:00|129180.7|128980.7|129171.5|128971.5|129187.5|128987.5|129171.5|128971.5|31
1655806800000|2022-06-21 10:20:00|129172|128972|129182.5|128982.5|129189.8|128989.8|129168|128968|30
1655807100000|2022-06-21 10:25:00|129182|128982|129172.3|128972.3|129193.8|128993.8|129171.5|128971.5|21
1655807400000|2022-06-21 10:30:00|129171.8|128971.8|129167|128967|129171.8|128971.8|129165|128965|18
1655807700000|2022-06-21 10:35:00|129166.5|128966.5|129192|128992|129225|129025|129166.5|128966.5|48
1655808000000|2022-06-21 10:40:00|129191.5|128991.5|129191.8|128991.8|129192|128992|129191.5|128991.5|4
1655808300000|2022-06-21 10:45:00|129195.7|128995.7|129164|128964|129196.7|128996.7|129162.4|128962.4|41
1655808600000|2022-06-21 10:50:00|129172|128972|129237.3|129037.3|129245.2|129069.5|129151.3|128972|95
1655808900000|2022-06-21 10:55:00|129237.4|129037.4|129240.3|129040.3|129252.7|129052.7|129237.4|129037.4|44
1655809200000|2022-06-21 11:00:00|129239.8|129039.8|129294.8|129094.8|129294.8|129094.8|129239.8|129039.8|315
1655809500000|2022-06-21 11:05:00|129271.8|129071.8|129329.3|129129.3|129329.3|129129.3|129262.3|129062.3|206
1655809800000|2022-06-21 11:10:00|129329.8|129129.8|129395.1|129195.1|129418.2|129218.2|129328.7|129128.7|181
1655810100000|2022-06-21 11:15:00|129414.7|129214.7|129389.8|129189.8|129414.7|129229.8|129319.8|129168.8|51
1655810400000|2022-06-21 11:20:00|129386.8|129186.8|129387.5|129187.5|129392.4|129192.4|129379|129179|40
1655810700000|2022-06-21 11:25:00|129380.5|129180.5|129393.6|129193.6|129393.6|129193.6|129380.5|129180.5|11
1655811000000|2022-06-21 11:30:00|129393.1|129193.1|129377.5|129177.5|129394.5|129194.5|129377.5|129177.5|22
1655811300000|2022-06-21 11:35:00|129377|129177|129388.1|129188.1|129388.1|129188.1|129377|129177|15
1655811600000|2022-06-21 11:40:00|129387.5|129187.5|129388.1|129188.1|129388.1|129188.1|129385.5|129185.5|28
1655811900000|2022-06-21 11:45:00|129388|129188|129377.2|129177.2|129388.1|129188.1|129361.3|129161.3|92
1655812200000|2022-06-21 11:50:00|129376.7|129176.7|129406|129206|129406.5|129206.5|129360.8|129160.8|28
1655812500000|2022-06-21 11:55:00|129401.5|129201.5|129398.7|129198.7|129401.5|129201.5|129381.5|129181.5|71
1655812800000|2022-06-21 12:00:00|129399.7|129199.7|129397.6|129197.6|129404.8|129204.8|129386.3|129186.3|55
1655813100000|2022-06-21 12:05:00|129398.1|129198.1|129396.1|129196.1|129403.3|129203.3|129386.3|129186.3|60
1655813400000|2022-06-21 12:10:00|129396|129196|129381.4|129181.4|129396.1|129196.1|129376.6|129176.6|31
1655813700000|2022-06-21 12:15:00|129314.4|129214.4|129360.1|129160.1|129377.3|129214.4|129298.5|129144.3|109
1655814000000|2022-06-21 12:20:00|129360.6|129160.6|129327.8|129127.8|129361.1|129161.1|129320.9|129120.9|36
1655814300000|2022-06-21 12:25:00|129327.3|129127.3|129342.1|129142.1|129345.1|129145.1|129325.8|129125.8|25
1655814600000|2022-06-21 12:30:00|129342.6|129142.6|129316|129116|129343.1|129176.6|129238.5|129088.8|133
1655814900000|2022-06-21 12:35:00|129316.5|129116.5|129347.3|129147.3|129347.3|129147.3|129309.8|129109.8|31
1655815200000|2022-06-21 12:40:00|129347.8|129147.8|129342.6|129142.6|129350.8|129150.8|129342.6|129142.6|89
1655815500000|2022-06-21 12:45:00|129342.1|129142.1|129383.5|129183.5|129398.3|129236.8|129331.5|129142.1|49
1655815800000|2022-06-21 12:50:00|129375.3|129175.3|129306|129206|129383.8|129220.8|129301.5|129153|28
1655816100000|2022-06-21 12:55:00|129305.5|129205.5|129334.9|129134.9|129335.7|129210.5|129278.5|129133.7|38
1655816400000|2022-06-21 13:00:00|129333.3|129133.3|129359.6|129159.6|129359.6|129159.6|129329.4|129129.4|53
1655816700000|2022-06-21 13:05:00|129360.1|129160.1|129340.5|129140.5|129364.3|129164.3|129337.5|129137.5|50
1655817000000|2022-06-21 13:10:00|129341|129141|129345.5|129145.5|129345.5|129145.5|129340.5|129140.5|13
1655817300000|2022-06-21 13:15:00|129346|129146|129382.8|129182.8|129407.1|129221|129321|129138|61
1655817600000|2022-06-21 13:20:00|129383.3|129183.3|129330.1|129130.1|129383.6|129183.6|129330.1|129130.1|45
1655817900000|2022-06-21 13:25:00|129329.7|129129.7|129325|129125|129329.7|129129.7|129325|129125|25
1655818200000|2022-06-21 13:30:00|129321.5|129121.5|129307|129107|129322|129122|129269.1|129069.1|70
1655818500000|2022-06-21 13:35:00|129306.5|129106.5|129279|129079|129309|129109|129267.5|129067.5|59
1655818800000|2022-06-21 13:40:00|129277|129077|129265.5|129065.5|129277|129077|129258|129058|46
1655819100000|2022-06-21 13:45:00|129266.5|129066.5|129276.5|129076.5|129283.5|129106.2|129206.2|129055|117
1655819400000|2022-06-21 13:50:00|129274.5|129074.5|129259|129059|129276.5|129076.5|129250|129050|257
1655819700000|2022-06-21 13:55:00|129260|129060|129177.5|128977.5|129269.5|129069.5|129168.5|128968.5|227
1655820000000|2022-06-21 14:00:00|129177|128977|129156.5|128956.5|129177.5|128997.5|129070.5|128920|153
1655820300000|2022-06-21 14:05:00|129156|128956|129257|129057|129265.5|129065.5|129127.5|128927.5|174
1655820600000|2022-06-21 14:10:00|129258|129058|129206.5|129006.5|129258|129058|129204|129004|71
1655820900000|2022-06-21 14:15:00|129206|129006|129202.5|129002.5|129219.5|129019.5|129202|129002|115
1655821200000|2022-06-21 14:20:00|129202|129002|129226.5|129026.5|129231|129031|129202|129002|76
1655821500000|2022-06-21 14:25:00|129226|129026|129243|129043|129245.5|129045.5|129216|129016|43
1655821800000|2022-06-21 14:30:00|129244|129044|129236.5|129036.5|129244|129044|129236.5|129036.5|12
1655822100000|2022-06-21 14:35:00|129237|129037|129177.5|128977.5|129237.5|129037.5|129162|128962|75
1655822400000|2022-06-21 14:40:00|129176.5|128976.5|129150.2|128950.2|129176.5|128976.5|129148.4|128948.4|42
1655822700000|2022-06-21 14:45:00|129146.9|128946.9|129107.7|128907.7|129153.2|128953.2|129107.7|128907.7|108
1655823000000|2022-06-21 14:50:00|129099.2|128899.2|129058.7|128858.7|129099.2|128947|129044|128844|88
1655823300000|2022-06-21 14:55:00|129055.9|128855.9|129073.5|128873.5|129087.5|128943.5|129022.1|128849.2|101
1655823600000|2022-06-21 15:00:00|129075.5|128875.5|129056.9|128856.9|129078.5|128927.9|129007.4|128856.4|39
1655823900000|2022-06-21 15:05:00|129013.7|128913.7|129081.9|128881.9|129108|128914.2|129008.4|128856.9|68
1655824200000|2022-06-21 15:10:00|129086.4|128886.4|129132|128932|129133|128933|129086.4|128886.4|84
1655824500000|2022-06-21 15:15:00|129131.5|128931.5|129149|128949|129149.1|128949.1|129131.5|128931.5|13
1655824800000|2022-06-21 15:20:00|129148.5|128948.5|129148.5|128948.5|129149|128949|129147.5|128947.5|7
1655825100000|2022-06-21 15:25:00|129148.7|128948.7|129136.5|128936.5|129151.2|128951.2|129133|128933|38
1655825400000|2022-06-21 15:30:00|129136|128936|129126.5|128926.5|129168|128968|129120|128920|32
1655825700000|2022-06-21 15:35:00|129127|128927|129164.5|128964.5|129164.5|128982|129060|128907.5|34
1655826000000|2022-06-21 15:40:00|129163.5|128963.5|129160|128960|129163.5|128963.5|129159.5|128959.5|5
1655826300000|2022-06-21 15:45:00|129160.5|128960.5|129165|128965|129165.5|128965.5|129160.5|128960.5|5
1655826900000|2022-06-21 15:55:00|129166|128966|129174|128974|129175.5|128975.5|129147.5|128947.5|36
1655827200000|2022-06-21 16:00:00|129174.5|128974.5|129187.5|128987.5|129188.5|129031.5|129118.5|128962|26
1655827500000|2022-06-21 16:05:00|129187|128987|129141|129041|129187|129041|129139.5|128986|7
1655827800000|2022-06-21 16:10:00|129140.5|129040.5|129229.5|129029.5|129231|129080.5|129140.5|128991|16
1655828400000|2022-06-21 16:20:00|129225|129025|129186.5|128986.5|129225|129025|129166|128966|23
1655828700000|2022-06-21 16:25:00|129187|128987|129171.5|128971.5|129187|128987|129162|128962|31
1655829000000|2022-06-21 16:30:00|129185.5|128985.5|129251.9|129051.9|129266|129066|129185.5|128985.5|89
1655829300000|2022-06-21 16:35:00|129252.2|129052.2|129217.1|129017.1|129256|129056|129205|129005|65
1655829600000|2022-06-21 16:40:00|129214.5|129014.5|129199.9|128999.9|129214.5|129014.5|129198.1|128998.1|31
1655829900000|2022-06-21 16:45:00|129204.4|129004.4|129249.9|129049.9|129256|129056|129204.4|129004.4|86
1655830200000|2022-06-21 16:50:00|129249.4|129049.4|129221|129021|129252.4|129052.4|129220.5|129020.5|54
1655830500000|2022-06-21 16:55:00|129220.5|129020.5|129219.5|129019.5|129221|129021|129219.5|129019.5|16
1655830800000|2022-06-21 17:00:00|129218.5|129018.5|129217.5|129017.5|129218.5|129018.5|129217.5|129017.5|2
1655831100000|2022-06-21 17:05:00|129211|129011|129222|129022|129223|129023|129201.5|129001.5|13
1655831400000|2022-06-21 17:10:00|129222.5|129022.5|129222|129022|129222.5|129022.5|129221.5|129021.5|12
1655831700000|2022-06-21 17:15:00|129221.5|129021.5|129218.5|129018.5|129247|129047|129196.2|128996.2|75
1655832000000|2022-06-21 17:20:00|129218|129018|129223|129023|129223|129023|129216.5|129016.5|35
1655832300000|2022-06-21 17:25:00|129222.5|129022.5|129253.8|129053.8|129257.5|129057.5|129222.5|129022.5|13
1655832600000|2022-06-21 17:30:00|129253.3|129053.3|129248.8|129048.8|129253.3|129053.3|129248.8|129048.8|4
1655832900000|2022-06-21 17:35:00|129247.8|129047.8|129244.1|129044.1|129247.8|129047.8|129242|129042|23
1655833200000|2022-06-21 17:40:00|129240.1|129040.1|129238.5|129038.5|129240.1|129040.1|129238.5|129038.5|3
1655833800000|2022-06-21 17:50:00|129216.1|129016.1|129212.5|129012.5|129216.1|129016.1|129209.1|129009.1|19
1655834100000|2022-06-21 17:55:00|129212|129012|129202|129002|129212.5|129012.5|129201.2|129001.2|25
1655834400000|2022-06-21 18:00:00|129202.5|129002.5|129201.5|129001.5|129202.5|129002.5|129201.5|129001.5|10
1655834700000|2022-06-21 18:05:00|129201|129001|129192|128992|129201|129001|129186.5|128986.5|18
1655836200000|2022-06-21 18:30:00|129193.5|128993.5|129222|129022|129222|129022|129193.5|128993.5|25
1655836500000|2022-06-21 18:35:00|129221.5|129021.5|129243.1|129043.1|129252|129052|129221.5|129021.5|39
1655836800000|2022-06-21 18:40:00|129245.5|129045.5|129226.1|129026.1|129245.5|129045.5|129226.1|129026.1|17
1655837100000|2022-06-21 18:45:00|129226.5|129026.5|129254.5|129054.5|129273.9|129073.9|129226.5|129026.5|32
1655837400000|2022-06-21 18:50:00|129255|129055|129229|129029|129255|129055|129229|129029|18
1655837700000|2022-06-21 18:55:00|129229.5|129029.5|129214.5|129014.5|129229.5|129029.5|129214|129014|15
1655852400000|2022-06-21 23:00:00|129295.5|128935.5|129295.5|128935.5|129295.5|128935.5|129295.5|128935.5|1
1655856000000|2022-06-22 00:00:00|129284.5|128924.5|129284|129084|129339.5|129145.5|129086.2|128863.9|290
1655856300000|2022-06-22 00:05:00|129284.5|129084.5|129263.3|129163.3|129291.1|129174.5|129229.5|129083.5|347
1655856600000|2022-06-22 00:10:00|129262.8|129162.8|129285.6|129185.6|129289.9|129189.9|129241.5|129141.5|359
1655856900000|2022-06-22 00:15:00|129286.5|129186.5|129307|129207|129321|129221|129270.9|129170.9|311
1655857200000|2022-06-22 00:20:00|129306.5|129206.5|129342|129242|129342|129242|129286.5|129186.5|264
1655857500000|2022-06-22 00:25:00|129341.8|129241.8|129431|129331|129455.3|129355.3|129322.2|129222.2|330
1655857800000|2022-06-22 00:30:00|129430|129330|129436.4|129336.4|129479.1|129352|129405.4|129266.9|340
1655858100000|2022-06-22 00:35:00|129437.5|129337.5|129431.6|129331.6|129483.3|129383.3|129394|129294|387
1655858400000|2022-06-22 00:40:00|129431.1|129331.1|129477|129377|129510|129410|129426.3|129326.3|336
1655858700000|2022-06-22 00:45:00|129478|129378|129487.8|129387.8|129495.8|129395.8|129445.5|129345.5|322
1655859000000|2022-06-22 00:50:00|129487.3|129387.3|129461.5|129361.5|129492.2|129392.2|129457.9|129357.9|294
1655859300000|2022-06-22 00:55:00|129462|129362|129441.5|129341.5|129472|129372|129436.7|129336.7|218
1655859600000|2022-06-22 01:00:00|129442|129342|129448.5|129348.5|129469|129369|129437.3|129337.3|304
1655859900000|2022-06-22 01:05:00|129449|129349|129451.4|129351.4|129466|129366|129440|129340|231
1655860200000|2022-06-22 01:10:00|129453.8|129353.8|129443|129343|129459|129359|129417.6|129317.6|239
1655860500000|2022-06-22 01:15:00|129442|129342|129460|129360|129479.5|129379.5|129429.5|129329.5|276
1655860800000|2022-06-22 01:20:00|129459.2|129359.2|129448.4|129348.4|129459.2|129359.2|129420|129320|239
1655861100000|2022-06-22 01:25:00|129446.7|129346.7|129447.8|129347.8|129465.2|129365.2|129431.1|129331.1|229
1655861400000|2022-06-22 01:30:00|129446.5|129346.5|129530.5|129430.5|129537.9|129437.9|129433.2|129333.2|367
1655861700000|2022-06-22 01:35:00|129530|129430|129535.6|129435.6|129542|129442|129506.1|129406.1|383
1655862000000|2022-06-22 01:40:00|129533.4|129433.4|129547.5|129447.5|129579|129479|129517.3|129417.3|380
1655862300000|2022-06-22 01:45:00|129547.6|129447.6|129549.2|129449.2|129580.1|129480.1|129539.5|129439.5|352
1655862600000|2022-06-22 01:50:00|129548.5|129448.5|129518|129418|129578.9|129478.9|129511|129411|320
1655862900000|2022-06-22 01:55:00|129517.5|129417.5|129517.4|129417.4|129547.5|129447.5|129514|129414|211
1655863200000|2022-06-22 02:00:00|129515|129415|129495.5|129395.5|129519.2|129419.2|129475|129375|283
1655863500000|2022-06-22 02:05:00|129497.8|129397.8|129564.8|129464.8|129574|129474|129497.2|129397.2|241
1655863800000|2022-06-22 02:10:00|129565|129465|129534|129434|129570.5|129470.5|129520.5|129420.5|216
1655864100000|2022-06-22 02:15:00|129536.1|129436.1|129546|129446|129556.9|129456.9|129527.5|129427.5|222
1655864400000|2022-06-22 02:20:00|129547.7|129447.7|129535.5|129435.5|129550|129450|129527.2|129427.2|212
1655864700000|2022-06-22 02:25:00|129536|129436|129529.8|129429.8|129558|129458|129529.3|129429.3|197
1655865000000|2022-06-22 02:30:00|129530.3|129430.3|129549|129449|129549|129449|129508.2|129408.2|131
1655865300000|2022-06-22 02:35:00|129548.9|129448.9|129604.5|129504.5|129605|129505|129532.2|129432.2|243
1655865600000|2022-06-22 02:40:00|129599|129499|129722.7|129622.7|129729.7|129629.7|129585.5|129485.5|450
1655865900000|2022-06-22 02:45:00|129723|129623|129713.2|129613.2|129741.3|129641.3|129679.3|129579.3|349
1655866200000|2022-06-22 02:50:00|129712.7|129612.7|129693.9|129593.9|129730.8|129630.8|129687.1|129587.1|207
1655866500000|2022-06-22 02:55:00|129694.4|129594.4|129809.4|129709.4|129846.9|129716.4|129692.2|129592.2|285
1655866800000|2022-06-22 03:00:00|129806.4|129706.4|129622|129522|129806.4|129706.4|129614.1|129514.1|489
1655867100000|2022-06-22 03:05:00|129621.4|129521.4|129625.3|129525.3|129633.9|129533.9|129612.7|129512.7|242
1655867400000|2022-06-22 03:10:00|129631.4|129531.4|129573.5|129473.5|129632.1|129532.1|129562.4|129462.4|269
1655867700000|2022-06-22 03:15:00|129574|129474|129508.5|129408.5|129583|129483|129492|129351.9|355
1655868000000|2022-06-22 03:20:00|129508.6|129408.6|129532|129432|129595.5|129440.5|129505|129367.1|334
1655868300000|2022-06-22 03:25:00|129533.5|129433.5|129551.5|129451.5|129606.8|129465.4|129531.5|129396.6|188
1655868600000|2022-06-22 03:30:00|129544.4|129444.4|129536|129436|129572.5|129472.5|129527|129427|116
1655868900000|2022-06-22 03:35:00|129537|129437|129536.2|129436.2|129566.1|129466.1|129506.1|129406.1|112
1655869200000|2022-06-22 03:40:00|129536.7|129436.7|129504|129404|129560.1|129460.1|129489.9|129389.9|122
1655869500000|2022-06-22 03:45:00|129490.8|129390.8|129517.5|129417.5|129524.5|129424.5|129488.4|129388.4|190
1655869800000|2022-06-22 03:50:00|129517|129417|129517.5|129417.5|129533.1|129433.1|129498.4|129398.4|143
1655870100000|2022-06-22 03:55:00|129513|129413|129567.4|129467.4|129567.4|129467.4|129512.4|129412.4|139
1655870400000|2022-06-22 04:00:00|129567|129467|129568.4|129468.4|129597|129497|129555.2|129455.2|181
1655870700000|2022-06-22 04:05:00|129567|129467|129585.5|129485.5|129596.1|129496.1|129567|129467|88
1655871000000|2022-06-22 04:10:00|129578.4|129478.4|129567|129467|129597.4|129497.4|129565.4|129465.4|185
1655871300000|2022-06-22 04:15:00|129572.5|129472.5|129584.5|129484.5|129588|129488|129563.5|129463.5|111
1655871600000|2022-06-22 04:20:00|129587.9|129487.9|129593.1|129493.1|129614|129514|129572.3|129472.3|272
1655871900000|2022-06-22 04:25:00|129595.4|129495.4|129589.1|129489.1|129596.6|129496.6|129567.5|129467.5|168
1655872200000|2022-06-22 04:30:00|129589.5|129489.5|129590.1|129490.1|129678.5|129531.5|129578.5|129431.1|348
1655872500000|2022-06-22 04:35:00|129591.5|129491.5|129596|129496|129678.5|129511.5|129589.1|129458.5|114
1655872800000|2022-06-22 04:40:00|129597|129497|129588.7|129488.7|129683.5|129511.5|129585.7|129483.5|155
1655873100000|2022-06-22 04:45:00|129588.9|129488.9|129619.1|129519.1|129624.5|129524.5|129583.2|129483.2|151
1655873400000|2022-06-22 04:50:00|129618.1|129518.1|129657.3|129557.3|129736|129587.5|129591.8|129491.8|339
1655873700000|2022-06-22 04:55:00|129652.2|129552.2|129698.4|129598.4|129769|129617|129636.4|129536.4|291
1655874000000|2022-06-22 05:00:00|129698.7|129598.7|129619.9|129519.9|129781.1|129662.7|129581.7|129481.7|449
1655874300000|2022-06-22 05:05:00|129620.9|129520.9|129606.1|129506.1|129703.2|129532.1|129515.7|129384.5|435
1655874600000|2022-06-22 05:10:00|129649.5|129449.5|129627.5|129527.5|129683|129550.4|129568|129439.6|312
1655874900000|2022-06-22 05:15:00|129617|129517|129602|129502|129619.6|129519.6|129586|129486|201
1655875200000|2022-06-22 05:20:00|129601.5|129501.5|129591.7|129491.7|129610.6|129510.6|129582|129482|230
1655875500000|2022-06-22 05:25:00|129592|129492|129626.2|129526.2|129628|129528|129580.1|129480.1|190
1655875800000|2022-06-22 05:30:00|129625.2|129525.2|129643.1|129543.1|129646.8|129546.8|129611.9|129511.9|307
1655876100000|2022-06-22 05:35:00|129643.5|129543.5|129629.4|129529.4|129685.5|129585.5|129622|129522|358
1655876400000|2022-06-22 05:40:00|129629.9|129529.9|129680.6|129580.6|129687.4|129587.4|129629.9|129529.9|351
1655876700000|2022-06-22 05:45:00|129682.1|129582.1|129653.1|129553.1|129685|129585|129637.5|129537.5|231
1655877000000|2022-06-22 05:50:00|129652|129552|129663.1|129563.1|129690.2|129590.2|129652|129552|266
1655877300000|2022-06-22 05:55:00|129659.4|129559.4|129718|129518|129729|129582.5|129652.5|129489.5|231
1655877600000|2022-06-22 06:00:00|129719|129519|129624.1|129524.1|129719|129540|129595|129445.5|311
1655877900000|2022-06-22 06:05:00|129623.6|129523.6|129633.1|129533.1|129646.1|129546.1|129604.1|129504.1|215
1655878200000|2022-06-22 06:10:00|129632.8|129532.8|129707|129607|129714.4|129614.4|129627.6|129527.6|329
1655878500000|2022-06-22 06:15:00|129705|129605|129755.9|129655.9|129841.1|129702.2|129656.4|129556.4|382
1655878800000|2022-06-22 06:20:00|129756.9|129656.9|129718.1|129618.1|129764.7|129664.7|129701.6|129601.6|257
1655879100000|2022-06-22 06:25:00|129717.5|129617.5|129793.5|129693.5|129797.1|129697.1|129693|129593|216
1655879400000|2022-06-22 06:30:00|129796.6|129696.6|129873.5|129773.5|129981.4|129870.4|129765.5|129664.5|359
1655879700000|2022-06-22 06:35:00|129869.6|129769.6|129994.6|129894.6|130058.5|129906|129869.6|129769.6|192
1655880000000|2022-06-22 06:40:00|129994.1|129894.1|130209|130009|130257.8|130130.1|129994.1|129894.1|147
1655880300000|2022-06-22 06:45:00|130209.2|130009.2|130283|130083|130283|130125|130141|130009.2|106
1655880600000|2022-06-22 06:50:00|130287|130087|130258.5|130058.5|130339.8|130189.1|130213.7|130058.5|110
1655880900000|2022-06-22 06:55:00|130259|130059|130250.5|130050.5|130264.1|130121.1|130211.2|130043.6|41
1655881200000|2022-06-22 07:00:00|130244.5|130044.5|130166.5|130066.5|130244.5|130068.5|130126.4|129966.6|89
1655881500000|2022-06-22 07:05:00|130167.5|130067.5|130421.1|130321.1|130479.1|130349.8|130166.5|130017.1|363
1655881800000|2022-06-22 07:10:00|130414.1|130314.1|130381.1|130281.1|130478.5|130349.3|130376.5|130234.9|73
1655882100000|2022-06-22 07:15:00|130376.1|130276.1|130360.7|130260.7|130470.8|130334.1|130352.3|130252.3|62
1655882400000|2022-06-22 07:20:00|130354.9|130254.9|130379.5|130279.5|130406.6|130292.1|130335.4|130205.1|93
1655882700000|2022-06-22 07:25:00|130374.9|130274.9|130336.3|130236.3|130387.1|130284.1|130328.1|130186.6|38
1655883000000|2022-06-22 07:30:00|130336.1|130236.1|130286.9|130186.9|130390.1|130238.1|130282.2|130182.2|67
1655883300000|2022-06-22 07:35:00|130282.9|130182.9|130242.4|130142.4|130325|130187.4|130242.2|130117.5|51
1655883600000|2022-06-22 07:40:00|130242.9|130142.9|130268.9|130168.9|130268.9|130168.9|130238.2|130138.2|10
1655883900000|2022-06-22 07:45:00|130275.5|130175.5|130288.1|130188.1|130368.4|130201.5|130256.1|130143.5|148
1655884200000|2022-06-22 07:50:00|130287.5|130187.5|130355|130155|130367.2|130233|130279.5|130142.4|373
1655884500000|2022-06-22 07:55:00|130354.1|130154.1|130323.5|130223.5|130369.5|130232.5|130303|130153.5|335
1655884800000|2022-06-22 08:00:00|130324.1|130224.1|130416.5|130216.5|130416.6|130249.1|130316.1|130168.7|305
1655885100000|2022-06-22 08:05:00|130416.1|130216.1|130421.5|130321.5|130477.1|130331.1|130388.1|130211.1|354
1655885400000|2022-06-22 08:10:00|130422.5|130322.5|130315.1|130215.1|130477.5|130326.5|130289.1|130140.8|279
1655885700000|2022-06-22 08:15:00|130289.7|130189.7|130267.7|130167.7|130351.1|130203.7|130262|130122.6|191
1655886000000|2022-06-22 08:20:00|130268.1|130168.1|130416.1|130216.1|130416.5|130241.5|130263.1|130160.6|263
1655886300000|2022-06-22 08:25:00|130415.5|130215.5|130369.1|130169.1|130424.1|130270.8|130309.1|130163.6|269
1655886600000|2022-06-22 08:30:00|130367|130167|130388.5|130188.5|130413|130243.5|130310|130161.5|263
1655886900000|2022-06-22 08:35:00|130386.5|130186.5|130407|130307|130446|130313.5|130366|130184|235
1655887200000|2022-06-22 08:40:00|130406.5|130306.5|130411|130311|130438|130338|130403.5|130303.5|68
1655887500000|2022-06-22 08:45:00|130411.5|130311.5|130447|130347|130476|130347.5|130411.5|130275|122
1655887800000|2022-06-22 08:50:00|130447.5|130347.5|130519|130319|130564|130413.5|130419|130270|209
1655888100000|2022-06-22 08:55:00|130518.5|130318.5|130453.5|130353.5|130522|130372.5|130453.5|130311.5|105
1655888400000|2022-06-22 09:00:00|130454.5|130354.5|130532.5|130332.5|130552.8|130384.8|130451.5|130296|50
1655888700000|2022-06-22 09:05:00|130526.5|130326.5|130510.1|130310.1|130526.5|130326.5|130498.3|130298.3|26
1655889000000|2022-06-22 09:10:00|130509.8|130309.8|130514.5|130314.5|130514.5|130314.5|130502.3|130302.3|21
1655889300000|2022-06-22 09:15:00|130515|130315|130505.3|130305.3|130521|130321|130503|130303|37
1655889600000|2022-06-22 09:20:00|130505.5|130305.5|130509|130309|130511.1|130358.1|130456.5|130303|20
1655889900000|2022-06-22 09:25:00|130509.5|130309.5|130544.5|130344.5|130547.8|130386.3|130475|130307.5|29
1655890200000|2022-06-22 09:30:00|130546|130346|130460|130360|130546|130364.5|130456|130334.3|21
1655890500000|2022-06-22 09:35:00|130459.5|130359.5|130513.4|130313.4|130524|130364.8|130459.5|130313.4|15
1655890800000|2022-06-22 09:40:00|130514.6|130314.6|130460.9|130360.9|130523.6|130361.4|130460.4|130309.9|22
1655891100000|2022-06-22 09:45:00|130459.9|130359.9|130375.9|130175.9|130498.5|130359.9|130360.9|130161|75
1655891400000|2022-06-22 09:50:00|130375.4|130175.4|130341.3|130141.3|130382.9|130182.9|130341.3|130141.3|52
1655891700000|2022-06-22 09:55:00|130340.8|130140.8|130336.1|130136.1|130343.6|130143.6|130315.6|130115.6|39
1655892000000|2022-06-22 10:00:00|130313.6|130113.6|130323.5|130123.5|130342.6|130142.6|130312.6|130112.6|28
1655892300000|2022-06-22 10:05:00|130322.5|130122.5|130284.1|130084.1|130325.5|130125.5|130280.5|130080.5|28
1655892600000|2022-06-22 10:10:00|130285.5|130085.5|130289.1|130089.1|130289.1|130089.1|130285.5|130085.5|5
1655892900000|2022-06-22 10:15:00|130284.1|130084.1|130289.1|130089.1|130289.1|130089.1|130284.1|130084.1|8
1655893200000|2022-06-22 10:20:00|130300.3|130100.3|130312.5|130112.5|130344.8|130144.8|130281.4|130081.4|66
1655893500000|2022-06-22 10:25:00|130312|130112|130344.5|130144.5|130345|130194.5|130274.5|130087.4|66
1655893800000|2022-06-22 10:30:00|130347.9|130147.9|130363|130163|130363|130163|130325.5|130125.5|45
1655894100000|2022-06-22 10:35:00|130363.5|130163.5|130387.8|130187.8|130388.3|130188.3|130340|130140|34
1655894400000|2022-06-22 10:40:00|130388.3|130188.3|130355.5|130155.5|130388.3|130188.3|130355.1|130155.1|11
1655894700000|2022-06-22 10:45:00|130355.4|130155.4|130353.1|130153.1|130365.3|130165.3|130349.8|130149.8|19
1655895000000|2022-06-22 10:50:00|130353|130153|130298.8|130098.8|130353.1|130153.1|130298.8|130098.8|30
1655895300000|2022-06-22 10:55:00|130299|130099|130260.5|130060.5|130300.5|130100.5|130242.9|130042.9|71
1655895600000|2022-06-22 11:00:00|130257.6|130057.6|130233.9|130033.9|130266.1|130066.1|130233.9|130033.9|195
1655895900000|2022-06-22 11:05:00|130234.4|130034.4|130257.8|130057.8|130257.8|130057.8|130234.4|130034.4|14
1655896200000|2022-06-22 11:10:00|130258.3|130058.3|130227.9|130027.9|130258.3|130058.3|130224.9|130024.9|61
1655896500000|2022-06-22 11:15:00|130227.4|130027.4|130238.3|130038.3|130242.5|130042.5|130219.9|130019.9|38
1655896800000|2022-06-22 11:20:00|130238.2|130038.2|130226.9|130026.9|130239|130039|130208.9|130008.9|106
1655897100000|2022-06-22 11:25:00|130207.9|130007.9|130236.8|130036.8|130242.4|130042.4|130207.9|130007.9|148
1655897400000|2022-06-22 11:30:00|130237.8|130037.8|130239.1|130039.1|130239.3|130039.3|130237.8|130037.8|8
1655897700000|2022-06-22 11:35:00|130238.8|130038.8|130153.1|129953.1|130238.8|130041.3|130136.3|129947.8|69
1655898000000|2022-06-22 11:40:00|130150.7|129950.7|130172.6|129972.6|130186.5|129986.5|130128.8|129928.8|110
1655898300000|2022-06-22 11:45:00|130205.1|130005.1|130217.2|130017.2|130235.3|130035.3|130166.8|129966.8|99
1655898600000|2022-06-22 11:50:00|130217.7|130017.7|130207.1|130007.1|130219.1|130019.1|130176.9|129976.9|6
1655898900000|2022-06-22 11:55:00|130209.2|130009.2|130210.5|130010.5|130211.1|130011.1|130199.5|129999.5|18
1655899200000|2022-06-22 12:00:00|130209.1|130009.1|130172.1|129972.1|130209.5|130009.5|130169.9|129969.9|50
1655899500000|2022-06-22 12:05:00|130170.1|129970.1|130165.8|129965.8|130172.1|129972.1|130153.9|129953.9|15
1655899800000|2022-06-22 12:10:00|130165.3|129965.3|130162.1|129962.1|130167.3|129967.3|130134.3|129934.3|47
1655900100000|2022-06-22 12:15:00|130166.8|129966.8|130171.1|129971.1|130175.1|129975.1|130152.1|129952.1|309
1655900400000|2022-06-22 12:20:00|130169.1|129969.1|130159.4|129959.4|130173.6|129973.6|130151.6|129951.6|81
1655900700000|2022-06-22 12:25:00|130158.9|129958.9|130166.1|129966.1|130173.1|129973.1|130158.9|129958.9|14
1655901000000|2022-06-22 12:30:00|130163.5|129963.5|130183.3|129983.3|130188|129988|130163.5|129963.5|31
1655901300000|2022-06-22 12:35:00|130182.5|129982.5|130183.3|129983.3|130187.3|129987.3|130181.8|129981.8|506
1655901600000|2022-06-22 12:40:00|130183.8|129983.8|130153.3|129953.3|130188.9|129988.9|130153.3|129953.3|157
1655901900000|2022-06-22 12:45:00|130153.8|129953.8|130166.8|129966.8|130169.8|129969.8|130153.3|129953.3|55
1655902200000|2022-06-22 12:50:00|130170.6|129970.6|130168|129968|130177|129977|130158.5|129958.5|65
1655902500000|2022-06-22 12:55:00|130166|129966|130158.3|129958.3|130167.1|129967.1|130157.8|129957.8|133
1655902800000|2022-06-22 13:00:00|130156.6|129956.6|130116|129916|130158.8|130011|130111|129916|74
1655903100000|2022-06-22 13:05:00|130111|129911|130071.5|129871.5|130144.5|129944.5|130070.5|129870.5|123
1655903400000|2022-06-22 13:10:00|130072|129872|129985|129785|130072|129872|129958.5|129758.5|119
1655903700000|2022-06-22 13:15:00|129984.5|129784.5|130071.5|129871.5|130104.5|129930.5|129942.5|129780.5|69
1655904000000|2022-06-22 13:20:00|130071|129871|130072.5|129872.5|130096.5|129896.5|130064|129864|68
1655904300000|2022-06-22 13:25:00|130071.5|129871.5|130079|129879|130079|129924.5|130021.5|129871.5|21
1655904600000|2022-06-22 13:30:00|130079.5|129879.5|130050.5|129850.5|130092.5|129892.5|130049.5|129849.5|87
1655904900000|2022-06-22 13:35:00|130051|129851|130054.5|129854.5|130070.5|129923|130007.5|129829|66
1655905200000|2022-06-22 13:40:00|130052.5|129852.5|129941|129741|130052.5|129852.5|129919.5|129719.5|168
1655905500000|2022-06-22 13:45:00|129946.3|129746.3|129935.5|129735.5|129953.5|129753.5|129913|129713|74
1655905800000|2022-06-22 13:50:00|129922.5|129722.5|129857|129657|129922.5|129722.5|129853.5|129653.5|92
1655906100000|2022-06-22 13:55:00|129858.5|129658.5|129926.5|129726.5|129943.7|129773.5|129806|129643|117
1655906400000|2022-06-22 14:00:00|129927|129727|129968.4|129768.4|130022.5|129822.5|129926|129726|86
1655906700000|2022-06-22 14:05:00|129968.9|129768.9|129896|129696|129975.1|129775.1|129885.3|129685.3|97
1655907000000|2022-06-22 14:10:00|129895|129695|129904.5|129704.5|129910.5|129710.5|129873|129673|81
1655907300000|2022-06-22 14:15:00|129905.5|129705.5|129944.6|129744.6|129961.8|129761.8|129905.5|129705.5|185
1655907600000|2022-06-22 14:20:00|129944.1|129744.1|129938|129738|129950|129750|129913.5|129713.5|130
1655907900000|2022-06-22 14:25:00|129938.5|129738.5|129878|129678|129945.5|129745.5|129877|129677|132
1655908200000|2022-06-22 14:30:00|129876.5|129676.5|129876.5|129676.5|129880|129680|129869|129669|51
1655908500000|2022-06-22 14:35:00|129875.5|129675.5|129687|129487|129875.5|129675.5|129679.2|129479.2|229
1655908800000|2022-06-22 14:40:00|129687.5|129487.5|129659.5|129459.5|129706.7|129506.7|129659.5|129459.5|121
1655909100000|2022-06-22 14:45:00|129652.2|129452.2|129664.7|129464.7|129749|129590.5|129602.9|129422.1|202
1655909400000|2022-06-22 14:50:00|129665.2|129465.2|129671.5|129471.5|129694.6|129494.6|129661.5|129461.5|127
1655909700000|2022-06-22 14:55:00|129673|129473|129534.7|129334.7|129673|129473|129450.1|129250.1|155
1655910000000|2022-06-22 15:00:00|129534.2|129334.2|129776.6|129576.6|129776.6|129576.6|129533.7|129333.7|118
1655910300000|2022-06-22 15:05:00|129759.4|129559.4|129719.5|129519.5|129825.1|129625.1|129719|129519|82
1655910600000|2022-06-22 15:10:00|129720|129520|129677|129577|129764.5|129593.5|129676.5|129516.5|47
1655910900000|2022-06-22 15:15:00|129676.5|129576.5|129691.4|129491.4|129703.7|129578.5|129663.9|129463.9|80
1655911200000|2022-06-22 15:20:00|129689.9|129489.9|129661.5|129461.5|129689.9|129489.9|129661|129461|23
1655911500000|2022-06-22 15:25:00|129662.5|129462.5|129571|129371|129662.5|129492|129571|129371|52
1655911800000|2022-06-22 15:30:00|129572|129372|129585.4|129385.4|129638.6|129438.6|129572|129372|74
1655912100000|2022-06-22 15:35:00|129585.9|129385.9|129637.2|129437.2|129677.9|129477.9|129585.9|129385.9|60
1655912400000|2022-06-22 15:40:00|129636.2|129436.2|129669.2|129469.2|129672|129472|129635.4|129435.4|40
1655912700000|2022-06-22 15:45:00|129668.7|129468.7|129739.2|129539.2|129744.7|129544.7|129654|129454|118
1655913000000|2022-06-22 15:50:00|129739.7|129539.7|129743.2|129543.2|129744.7|129544.7|129731.4|129531.4|13
1655913300000|2022-06-22 15:55:00|129727.4|129527.4|129844|129644|129847|129647|129727.4|129527.4|53
1655913600000|2022-06-22 16:00:00|129843.5|129643.5|129779.7|129579.7|129852|129652|129714.5|129514.5|96
1655913900000|2022-06-22 16:05:00|129778.7|129578.7|129774|129574|129778.7|129578.7|129773|129573|52
1655914200000|2022-06-22 16:10:00|129773.9|129573.9|129769.5|129569.5|129779|129579|129768.9|129568.9|65
1655914500000|2022-06-22 16:15:00|129771.5|129571.5|129720|129520|129780.5|129580.5|129720|129520|94
1655914800000|2022-06-22 16:20:00|129719.5|129519.5|129742|129542|129742|129542|129718.7|129518.7|44
1655915100000|2022-06-22 16:25:00|129741.5|129541.5|129741.2|129541.2|129744.2|129544.2|129737.2|129537.2|23
1655915400000|2022-06-22 16:30:00|129738.5|129538.5|129763|129563|129763|129563|129737|129537|27
1655915700000|2022-06-22 16:35:00|129762.5|129562.5|129789.7|129589.7|129792.1|129592.1|129762.5|129562.5|12
1655916000000|2022-06-22 16:40:00|129789.2|129589.2|129786|129586|129812.5|129657|129743.5|129576.5|79
1655916300000|2022-06-22 16:45:00|129785.5|129585.5|129824.8|129624.8|129836|129652.5|129752.5|129583|68
1655916600000|2022-06-22 16:50:00|129825.3|129625.3|129835.5|129635.5|129854.5|129654.5|129825.3|129625.3|57
1655916900000|2022-06-22 16:55:00|129835|129635|129813.8|129613.8|129847.2|129647.2|129812|129612|74
1655917200000|2022-06-22 17:00:00|129814.3|129614.3|129839.5|129639.5|129854.2|129654.2|129802|129602|45
1655917800000|2022-06-22 17:10:00|129841.5|129641.5|129823.5|129623.5|129849|129649|129823.5|129623.5|19
1655918100000|2022-06-22 17:15:00|129823|129623|129801|129601|129823|129623|129777|129577|23
1655918400000|2022-06-22 17:20:00|129801.5|129601.5|129748.5|129548.5|129801.5|129601.5|129748|129548|31
1655918700000|2022-06-22 17:25:00|129748.2|129548.2|129759|129559|129759|129559|129736.5|129536.5|25
1655919000000|2022-06-22 17:30:00|129758.5|129558.5|129758.5|129558.5|129764|129564|129758|129558|15
1655919300000|2022-06-22 17:35:00|129762.5|129562.5|129753|129553|129788|129588|129752.5|129552.5|45
1655919600000|2022-06-22 17:40:00|129753.5|129553.5|129754|129554|129754|129554|129753.5|129553.5|6
1655919900000|2022-06-22 17:45:00|129754.5|129554.5|129754.5|129554.5|129760.7|129560.7|129754.5|129554.5|20
1655920200000|2022-06-22 17:50:00|129754|129554|129753|129553|129755|129555|129753|129553|9
1655920500000|2022-06-22 17:55:00|129753.5|129553.5|129753|129553|129753.5|129553.5|129753|129553|2
1655921100000|2022-06-22 18:05:00|129752.5|129552.5|129744.5|129544.5|129752.5|129552.5|129744|129544|5
1655921400000|2022-06-22 18:10:00|129743.5|129543.5|129740.5|129540.5|129743.5|129543.5|129739.5|129539.5|14
1655921700000|2022-06-22 18:15:00|129739.5|129539.5|129721.2|129521.2|129739.5|129539.5|129721|129521|10
1655922000000|2022-06-22 18:20:00|129721.5|129521.5|129721.2|129521.2|129722|129522|129721.2|129521.2|11
1655922300000|2022-06-22 18:25:00|129723|129523|129730|129530|129735.7|129535.7|129723|129523|25
1655922600000|2022-06-22 18:30:00|129729.5|129529.5|129721.5|129521.5|129731|129531|129721.5|129521.5|19
1655922900000|2022-06-22 18:35:00|129722|129522|129717.5|129517.5|129722|129522|129717.5|129517.5|12
1655923200000|2022-06-22 18:40:00|129718|129518|129760.5|129560.5|129761.5|129616|129677|129518|44
1655923500000|2022-06-22 18:45:00|129760|129560|129755|129555|129760.5|129560.5|129754.5|129554.5|16
1655923800000|2022-06-22 18:50:00|129755.5|129555.5|129821.5|129621.5|129846.5|129646.5|129755.5|129555.5|79
1655924100000|2022-06-22 18:55:00|129822|129622|129871.5|129671.5|129872|129717|129774|129620|30
1655938800000|2022-06-22 23:00:00|129906|129584|129906|129584|129906|129584|129906|129584|1
1655942400000|2022-06-23 00:00:00|130029|129669|129916.4|129816.4|130029|129823|129893.5|129552.5|292
1655942700000|2022-06-23 00:05:00|129915.9|129815.9|129984.5|129884.5|130013|129913|129909.7|129809.7|494
1655943000000|2022-06-23 00:10:00|129982.5|129882.5|130035.4|129935.4|130035.4|129935.4|129973.5|129873.5|392
1655943300000|2022-06-23 00:15:00|130035.7|129935.7|130038.8|129938.8|130042.6|129942.6|129987.5|129887.5|458
1655943600000|2022-06-23 00:20:00|130035.8|129935.8|130109.8|130009.8|130119.2|130019.2|130034.5|129934.5|410
1655943900000|2022-06-23 00:25:00|130107|130007|130252.9|130152.9|130272|130172|130104.2|130004.2|457
1655944200000|2022-06-23 00:30:00|130255.4|130155.4|130222.1|130122.1|130274.6|130174.6|130206|130106|343
1655944500000|2022-06-23 00:35:00|130225.3|130125.3|130184.2|130084.2|130240|130140|130169.9|130069.9|301
1655944800000|2022-06-23 00:40:00|130184.8|130084.8|130191.8|130091.8|130193|130093|130074.5|129974.5|363
1655945100000|2022-06-23 00:45:00|130186.8|130086.8|130107.5|130007.5|130243.1|130094.4|130083.5|129983.5|343
1655945400000|2022-06-23 00:50:00|130108.1|130008.1|130062.7|129962.7|130108.1|130008.1|130059|129959|339
1655945700000|2022-06-23 00:55:00|130065.5|129965.5|129995.8|129895.8|130066.5|129966.5|129987.2|129887.2|457
1655946000000|2022-06-23 01:00:00|129996.3|129896.3|129946|129846|129996.3|129896.3|129913.5|129813.5|431
1655946300000|2022-06-23 01:05:00|129947.7|129847.7|129734.5|129634.5|129995.5|129895.5|129734.5|129634.5|524
1655946600000|2022-06-23 01:10:00|129735.5|129635.5|129824|129724|129828|129728|129667.5|129567.5|516
1655946900000|2022-06-23 01:15:00|129819|129719|129868|129768|129886.5|129786.5|129813.4|129713.4|381
1655947200000|2022-06-23 01:20:00|129865.8|129765.8|129829|129729|129893.8|129793.8|129808.7|129708.7|499
1655947500000|2022-06-23 01:25:00|129829.7|129729.7|129865.9|129765.9|129899.2|129799.2|129828.3|129728.3|434
1655947800000|2022-06-23 01:30:00|129870.3|129770.3|129870.9|129770.9|129879.5|129779.5|129835|129735|390
1655948100000|2022-06-23 01:35:00|129870|129770|129931.4|129831.4|129950|129850|129868.7|129768.7|404
1655948400000|2022-06-23 01:40:00|129931.8|129831.8|129990.5|129890.5|130023|129923|129922.4|129822.4|431
1655948700000|2022-06-23 01:45:00|129992.4|129892.4|129996.3|129896.3|130012.7|129912.7|129923.7|129823.7|526
1655949000000|2022-06-23 01:50:00|129997|129897|129998|129898|130036.8|129936.8|129978|129878|518
1655949300000|2022-06-23 01:55:00|129998.3|129898.3|130165.9|129965.9|130170.5|130014.7|129997.3|129897.3|465
1655949600000|2022-06-23 02:00:00|130094.4|129994.4|130087.5|129987.5|130170.7|130014.1|130057.1|129957.1|360
1655949900000|2022-06-23 02:05:00|130086|129986|130098.6|129998.6|130114.3|130014.3|130074.4|129974.4|381
1655950200000|2022-06-23 02:10:00|130095.5|129995.5|130122|130022|130145.5|130045.5|130092.5|129992.5|349
1655950500000|2022-06-23 02:15:00|130124|130024|130145.5|130045.5|130149|130049|130094.5|129994.5|369
1655950800000|2022-06-23 02:20:00|130146|130046|130247.9|130147.9|130260.8|130160.8|130113.7|130013.7|440
1655951100000|2022-06-23 02:25:00|130243|130143|130220.8|130120.8|130249.3|130149.3|130213.4|130113.4|413
1655951400000|2022-06-23 02:30:00|130220.3|130120.3|130129.1|130029.1|130273.1|130173.1|130119.1|130019.1|546
1655951700000|2022-06-23 02:35:00|130129.6|130029.6|130133.5|130033.5|130181.5|130081.5|130107.7|130007.7|363
1655952000000|2022-06-23 02:40:00|130126|130026|130155.6|130055.6|130156.8|130056.8|130110|130010|382
1655952300000|2022-06-23 02:45:00|130154.6|130054.6|130027.3|129927.3|130155.1|130055.1|130022.8|129922.8|432
1655952600000|2022-06-23 02:50:00|130027.8|129927.8|130045.5|129945.5|130107.4|130007.4|130027.8|129927.8|389
1655952900000|2022-06-23 02:55:00|130043.5|129943.5|129974.7|129874.7|130043.5|129943.5|129895.4|129795.4|611
1655953200000|2022-06-23 03:00:00|129975.2|129875.2|130028.9|129928.9|130059.7|129959.7|129955.2|129855.2|478
1655953500000|2022-06-23 03:05:00|130028.5|129928.5|129987.7|129887.7|130038.7|129938.7|129972.3|129872.3|350
1655953800000|2022-06-23 03:10:00|129988.5|129888.5|130025.8|129925.8|130033.8|129933.8|129965.5|129865.5|478
1655954100000|2022-06-23 03:15:00|130026|129926|130005.5|129905.5|130068.9|129968.9|130004.5|129904.5|357
1655954400000|2022-06-23 03:20:00|130007|129907|129980.9|129880.9|130009.9|129909.9|129964.8|129864.8|302
1655954700000|2022-06-23 03:25:00|129975.8|129875.8|130042.7|129942.7|130047.2|129947.2|129968.7|129868.7|331
1655955000000|2022-06-23 03:30:00|130045.2|129945.2|130100.4|130000.4|130119.8|130019.8|130045.2|129945.2|280
1655955300000|2022-06-23 03:35:00|130093|129993|130118.6|130018.6|130130.4|130030.4|130076.1|129976.1|231
1655955600000|2022-06-23 03:40:00|130118.5|130018.5|130148.5|130048.5|130187|130087|130110|130010|251
1655955900000|2022-06-23 03:45:00|130148|130048|130185.7|130085.7|130192.3|130092.3|130137|130037|197
1655956200000|2022-06-23 03:50:00|130185.4|130085.4|130152|130052|130190.5|130090.5|130147|130047|211
1655956500000|2022-06-23 03:55:00|130154|130054|130184.5|130084.5|130199.5|130099.5|130150.5|130050.5|244
1655956800000|2022-06-23 04:00:00|130186.5|130086.5|130166.8|130066.8|130188.9|130088.9|130148.6|130048.6|168
1655957100000|2022-06-23 04:05:00|130167.3|130067.3|130155|130055|130179.1|130079.1|130132.5|130032.5|281
1655957400000|2022-06-23 04:10:00|130154.4|130054.4|130131.6|130031.6|130170|130070|130121.1|130021.1|237
1655957700000|2022-06-23 04:15:00|130130.6|130030.6|130139.7|130039.7|130162.8|130062.8|130099.8|129999.8|348
1655958000000|2022-06-23 04:20:00|130137.8|130037.8|130143.7|130043.7|130143.7|130043.7|130111|130011|289
1655958300000|2022-06-23 04:25:00|130140.8|130040.8|130095|129995|130148.5|130048.5|130060|129960|261
1655958600000|2022-06-23 04:30:00|130093.5|129993.5|130108.8|130008.8|130118.8|130018.8|130068.1|129968.1|316
1655958900000|2022-06-23 04:35:00|130108.5|130008.5|130086.9|129986.9|130140.8|130040.8|130061.4|129961.4|272
1655959200000|2022-06-23 04:40:00|130087.4|129987.4|130083.9|129983.9|130103.5|130003.5|130061|129961|284
1655959500000|2022-06-23 04:45:00|130083.4|129983.4|130111|130011|130119.1|130019.1|130083.4|129983.4|212
1655959800000|2022-06-23 04:50:00|130110.1|130010.1|130166.9|130066.9|130175|130075|130110.1|130010.1|299
1655960100000|2022-06-23 04:55:00|130168.1|130068.1|130174.5|130074.5|130180|130080|130140.2|130040.2|285
1655960400000|2022-06-23 05:00:00|130175|130075|130155|130055|130190|130090|130149.1|130049.1|366
1655960700000|2022-06-23 05:05:00|130152.4|130052.4|130148.8|130048.8|130174.8|130074.8|130116.5|130016.5|270
1655961000000|2022-06-23 05:10:00|130149.3|130049.3|130146|130046|130163.6|130063.6|130120.1|130020.1|370
1655961300000|2022-06-23 05:15:00|130146.3|130046.3|130128.5|130028.5|130155|130055|130119.8|130019.8|286
1655961600000|2022-06-23 05:20:00|130120.1|130020.1|130175.4|130075.4|130180.3|130080.3|130102|130002|347
1655961900000|2022-06-23 05:25:00|130170.6|130070.6|130175.1|130075.1|130179.1|130079.1|130132.8|130032.8|320
1655962200000|2022-06-23 05:30:00|130175.6|130075.6|130100.7|130000.7|130175.9|130075.9|130073.5|129973.5|411
1655962500000|2022-06-23 05:35:00|130100.2|130000.2|130080.4|129980.4|130132|130032|129993.5|129893.5|551
1655962800000|2022-06-23 05:40:00|130080.2|129980.2|130053.7|129953.7|130084.5|129984.5|130022.3|129922.3|367
1655963100000|2022-06-23 05:45:00|130054.2|129954.2|130079|129979|130119.5|130019.5|130053.7|129953.7|339
1655963400000|2022-06-23 05:50:00|130079.5|129979.5|130134.8|130034.8|130137.5|130037.5|130079.5|129979.5|251
1655963700000|2022-06-23 05:55:00|130135.3|130035.3|130098.5|129998.5|130135.3|130035.3|130097.5|129997.5|290
1655964000000|2022-06-23 06:00:00|130099.5|129999.5|130090.3|129990.3|130140|130040|130066.9|129966.9|363
1655964300000|2022-06-23 06:05:00|130090.8|129990.8|130090.9|129990.9|130131.5|130031.5|130090.4|129990.4|332
1655964600000|2022-06-23 06:10:00|130091.9|129991.9|130028.1|129928.1|130091.9|129991.9|130019.1|129919.1|308
1655964900000|2022-06-23 06:15:00|130028.6|129928.6|130041|129941|130060.5|129960.5|129991.9|129891.9|346
1655965200000|2022-06-23 06:20:00|130041.5|129941.5|130072|129972|130085.5|129985.5|130015.4|129915.4|268
1655965500000|2022-06-23 06:25:00|130071.5|129971.5|130151.5|130051.5|130166.8|130066.8|130045.3|129945.3|383
1655965800000|2022-06-23 06:30:00|130153|130053|130212.1|130112.1|130271.1|130120.5|130153|130006.1|145
1655966100000|2022-06-23 06:35:00|130210.1|130110.1|130258.1|130158.1|130261.1|130161.1|130194.5|130094.5|145
1655966400000|2022-06-23 06:40:00|130257.5|130157.5|130278.1|130178.1|130357.5|130203.6|130242.5|130134.1|68
1655966700000|2022-06-23 06:45:00|130277.1|130177.1|130323|130123|130328.3|130184.5|130277.1|130114.1|23
1655967000000|2022-06-23 06:50:00|130313.5|130113.5|130224|130124|130313.5|130151.1|130215.5|130061.7|115
1655967300000|2022-06-23 06:55:00|130223.7|130123.7|130224.6|130124.6|130233.1|130133.1|130211.2|130111.2|259
1655967600000|2022-06-23 07:00:00|130224.5|130124.5|130382|130282|130417.9|130317.9|130224.5|130124.5|311
1655967900000|2022-06-23 07:05:00|130383|130283|130366.5|130266.5|130435.5|130288.4|130338|130203.5|235
1655968200000|2022-06-23 07:10:00|130363.5|130263.5|130426.5|130326.5|130439|130339|130341.4|130213.7|303
1655968500000|2022-06-23 07:15:00|130427.1|130327.1|130522|130422|130605.3|130471.9|130427.1|130327.1|516
1655968800000|2022-06-23 07:20:00|130523.5|130423.5|130521.1|130421.1|130615.3|130497|130516.1|130391.2|379
1655969100000|2022-06-23 07:25:00|130519.5|130419.5|130519.6|130419.6|130537|130437|130510.1|130410.1|180
1655969400000|2022-06-23 07:30:00|130520.6|130420.6|130627|130427|130673|130573|130520.6|130378.1|404
1655969700000|2022-06-23 07:35:00|130626.5|130426.5|130691.5|130591.5|130725.3|130596.2|130573.1|130426.5|347
1655970000000|2022-06-23 07:40:00|130692.1|130592.1|130680.1|130580.1|130783.4|130683.4|130674|130574|374
1655970300000|2022-06-23 07:45:00|130678.1|130578.1|130693|130593|130721.6|130621.6|130678.1|130578.1|246
1655970600000|2022-06-23 07:50:00|130693.5|130593.5|130749.8|130649.8|130774.4|130674.4|130692.1|130592.1|246
1655970900000|2022-06-23 07:55:00|130751.4|130651.4|130746.5|130646.5|130765.4|130665.4|130726.7|130626.7|271
1655971200000|2022-06-23 08:00:00|130740.5|130640.5|130760.2|130660.2|130789.1|130689.1|130733.1|130633.1|283
1655971500000|2022-06-23 08:05:00|130754.5|130654.5|130671.7|130571.7|130755.5|130655.5|130671.7|130571.7|185
1655971800000|2022-06-23 08:10:00|130672.2|130572.2|130591.1|130491.1|130682.8|130582.8|130569|130469|253
1655972100000|2022-06-23 08:15:00|130590.7|130490.7|130496.9|130396.9|130590.7|130490.7|130494.7|130394.7|256
1655972400000|2022-06-23 08:20:00|130498.4|130398.4|130567.2|130467.2|130581.7|130469.4|130482.7|130363.2|532
1655972700000|2022-06-23 08:25:00|130565.7|130465.7|130558|130458|130624.1|130475.8|130494.6|130394.6|319
1655973000000|2022-06-23 08:30:00|130556|130456|130535|130435|130584|130484|130529|130429|402
1655973300000|2022-06-23 08:35:00|130536|130436|130544.5|130444.5|130637.5|130486.5|130535|130435|352
1655973600000|2022-06-23 08:40:00|130545|130445|130549.5|130449.5|130574.5|130474.5|130539|130439|240
1655973900000|2022-06-23 08:45:00|130548|130448|130462.7|130362.7|130590|130490|130457.4|130357.4|276
1655974200000|2022-06-23 08:50:00|130461.7|130361.7|130478.7|130378.7|130478.7|130378.7|130449.4|130349.4|295
1655974500000|2022-06-23 08:55:00|130479.2|130379.2|130475|130275|130499.9|130399.9|130400|130249.3|324
1655974800000|2022-06-23 09:00:00|130475.5|130275.5|130496.5|130296.5|130496.8|130296.8|130473.5|130273.5|46
1655975100000|2022-06-23 09:05:00|130498.5|130298.5|130425.1|130225.1|130499.5|130299.5|130370.9|130223.4|33
1655975400000|2022-06-23 09:10:00|130423.6|130223.6|130465.3|130265.3|130542.2|130342.2|130402|130223.1|123
1655975700000|2022-06-23 09:15:00|130443|130243|130414|130214|130482.9|130282.9|130400|130200|73
1655976000000|2022-06-23 09:20:00|130418|130218|130528|130328|130536.1|130336.1|130415.4|130215.4|36
1655976300000|2022-06-23 09:25:00|130512.5|130312.5|130468.4|130268.4|130529.2|130329.2|130452.4|130252.4|17
1655976600000|2022-06-23 09:30:00|130477|130277|130559.2|130359.2|130567.4|130367.4|130472|130272|22
1655976900000|2022-06-23 09:35:00|130566.9|130366.9|130523.2|130323.2|130566.9|130366.9|130514.4|130314.4|77
1655977200000|2022-06-23 09:40:00|130523.7|130323.7|130528.3|130328.3|130547.9|130347.9|130502.6|130302.6|51
1655977500000|2022-06-23 09:45:00|130539.4|130339.4|130531.9|130331.9|130551|130351|130530.9|130330.9|21
1655977800000|2022-06-23 09:50:00|130531.4|130331.4|130544.8|130344.8|130547|130347|130490.1|130290.1|43
1655978100000|2022-06-23 09:55:00|130544.3|130344.3|130525.9|130325.9|130547.5|130347.5|130521.9|130321.9|18
1655978400000|2022-06-23 10:00:00|130524.9|130324.9|130522.4|130322.4|130543|130343|130504.4|130304.4|44
1655978700000|2022-06-23 10:05:00|130522.9|130322.9|130534.5|130334.5|130546.5|130346.5|130514.8|130314.8|46
1655979000000|2022-06-23 10:10:00|130534|130334|130530.4|130330.4|130548.1|130348.1|130518.3|130318.3|46
1655979300000|2022-06-23 10:15:00|130532.9|130332.9|130461.8|130261.8|130532.9|130384.4|130461.8|130261.8|69
1655979600000|2022-06-23 10:20:00|130461.3|130261.3|130441.8|130241.8|130471.3|130271.3|130441.8|130241.8|104
1655979900000|2022-06-23 10:25:00|130441.3|130241.3|130469|130269|130472.1|130272.1|130439.8|130239.8|79
1655980200000|2022-06-23 10:30:00|130470|130270|130468.1|130268.1|130470.5|130270.5|130467.6|130267.6|9
1655980500000|2022-06-23 10:35:00|130468.6|130268.6|130512.2|130312.2|130514.3|130314.3|130464.4|130264.4|104
1655980800000|2022-06-23 10:40:00|130504.3|130304.3|130515.3|130315.3|130515.3|130315.3|130502.3|130302.3|12
1655981100000|2022-06-23 10:45:00|130518.3|130318.3|130492.8|130292.8|130518.3|130318.3|130485|130285|18
1655981400000|2022-06-23 10:50:00|130494.3|130294.3|130397.2|130197.2|130513.3|130313.3|130376.2|130176.2|93
1655981700000|2022-06-23 10:55:00|130398.2|130198.2|130382.7|130182.7|130400.2|130200.2|130331.9|130131.9|166
1655982000000|2022-06-23 11:00:00|130382.2|130182.2|130372.1|130172.1|130382.2|130182.2|130361.3|130161.3|117
1655982300000|2022-06-23 11:05:00|130381.3|130181.3|130381.8|130181.8|130382.3|130182.3|130362.3|130162.3|6
1655982600000|2022-06-23 11:10:00|130381.3|130181.3|130371.1|130171.1|130387.3|130187.3|130362.8|130162.8|84
1655982900000|2022-06-23 11:15:00|130371|130171|130362.5|130162.5|130374.8|130174.8|130355|130155|89
1655983200000|2022-06-23 11:20:00|130360.4|130160.4|130363.9|130163.9|130366.1|130166.1|130354|130154|66
1655983500000|2022-06-23 11:25:00|130362.3|130162.3|130359.4|130159.4|130374.8|130174.8|130350.1|130150.1|121
1655983800000|2022-06-23 11:30:00|130356.4|130156.4|130333.3|130133.3|130356.4|130156.4|130320.5|130120.5|178
1655984100000|2022-06-23 11:35:00|130334.3|130134.3|130355|130155|130370|130170|130331|130131|311
1655984400000|2022-06-23 11:40:00|130354.5|130154.5|130334.5|130134.5|130360|130212.5|130292|130133.5|146
1655984700000|2022-06-23 11:45:00|130335|130135|130320|130120|130335|130185.5|130233.8|130110|87
1655985000000|2022-06-23 11:50:00|130320.5|130120.5|130305|130105|130324|130124|130292|130092|71
1655985300000|2022-06-23 11:55:00|130301.5|130101.5|130310.7|130110.7|130313|130152.8|130252.8|130090.8|207
1655985600000|2022-06-23 12:00:00|130312.2|130112.2|130326.5|130126.5|130326.5|130126.5|130311.2|130111.2|34
1655985900000|2022-06-23 12:05:00|130336.5|130136.5|130350.5|130150.5|130353.5|130153.5|130336.5|130136.5|25
1655986200000|2022-06-23 12:10:00|130350.3|130150.3|130312.3|130212.3|130358.3|130215|130307.3|130150.3|29
1655986500000|2022-06-23 12:15:00|130312.5|130212.5|130351|130151|130353.5|130220.8|130312.3|130147.3|33
1655986800000|2022-06-23 12:20:00|130346.5|130146.5|130350.9|130150.9|130353.7|130153.7|130346.5|130146.5|12
1655987100000|2022-06-23 12:25:00|130350.4|130150.4|130333.5|130133.5|130371.8|130171.8|130333|130133|46
1655987400000|2022-06-23 12:30:00|130333|130133|130319.4|130119.4|130334|130134|130318.7|130118.7|71
1655987700000|2022-06-23 12:35:00|130318.9|130118.9|130252|130052|130318.9|130146.9|130171.5|130052|126
1655988000000|2022-06-23 12:40:00|130251.5|130051.5|130263.4|130063.4|130265.5|130065.5|130251.3|130051.3|81
1655988300000|2022-06-23 12:45:00|130263.5|130063.5|130289|130089|130289|130089|130262.3|130062.3|40
1655988600000|2022-06-23 12:50:00|130291.1|130091.1|130324.5|130124.5|130337.7|130137.7|130284.5|130084.5|131
1655988900000|2022-06-23 12:55:00|130323|130123|130233.1|130133.1|130323|130133.1|130232.8|130070.3|44
1655989200000|2022-06-23 13:00:00|130234.8|130134.8|130231.5|130031.5|130260.5|130139|130178|130020.5|98
1655989500000|2022-06-23 13:05:00|130230|130030|130238|130038|130249|130049|130227|130027|45
1655989800000|2022-06-23 13:10:00|130237.6|130037.6|130155.5|129955.5|130237.6|130037.6|130062.6|129862.6|197
1655990100000|2022-06-23 13:15:00|130154|129954|130125|129925|130154|129954|130125|129925|49
1655990400000|2022-06-23 13:20:00|130126.5|129926.5|130081|129881|130132.5|129932.5|130081|129881|258
1655990700000|2022-06-23 13:25:00|130080.5|129880.5|130058|129858|130080.5|129880.5|130036.8|129836.8|90
1655991000000|2022-06-23 13:30:00|130056.5|129856.5|130052.5|129852.5|130056.5|129856.5|130019.9|129819.9|123
1655991300000|2022-06-23 13:35:00|130050|129850|130007.5|129907.5|130077.5|129908.5|130007.5|129848.4|50
1655991600000|2022-06-23 13:40:00|130009|129909|130081|129881|130081|129910.5|129997.5|129862.5|33
1655991900000|2022-06-23 13:45:00|130078|129878|130030|129830|130078|129913|129961|129804|42
1655992200000|2022-06-23 13:50:00|130034|129834|130008|129808|130034|129834|129990|129790|66
1655992500000|2022-06-23 13:55:00|130008|129808|129874|129674|130018|129818|129874|129674|89
1655992800000|2022-06-23 14:00:00|129885.1|129685.1|129810|129610|129891.6|129707.8|129798.1|129609.5|38
1655993100000|2022-06-23 14:05:00|129814|129614|129861|129661|129861|129661|129805.5|129605.5|53
1655993400000|2022-06-23 14:10:00|129859|129659|129927.7|129727.7|129932|129732|129853.5|129653.5|45
1655993700000|2022-06-23 14:15:00|129927.6|129727.6|130079.5|129879.5|130079.5|129879.5|129924.3|129724.3|60
1655994000000|2022-06-23 14:20:00|130079|129879|130044|129844|130079|129879|129998.5|129798.5|90
1655994300000|2022-06-23 14:25:00|130043|129843|130044|129844|130078|129890.5|129990.5|129822.5|42
1655994600000|2022-06-23 14:30:00|130046|129846|130062|129862|130073|129873|130016|129816|30
1655995200000|2022-06-23 14:40:00|130057|129857|130083|129883|130085.5|129885.5|130057|129857|25
1655995500000|2022-06-23 14:45:00|130082.5|129882.5|130030|129830|130082.5|129882.5|130027|129827|30
1655995800000|2022-06-23 14:50:00|130037|129837|129937.5|129737.5|130047|129847|129937.5|129737.5|59
1655996100000|2022-06-23 14:55:00|129937.6|129737.6|129977.4|129777.4|130024.5|129824.5|129937.6|129737.6|91
1655996400000|2022-06-23 15:00:00|129978.9|129778.9|129991.7|129791.7|130004.5|129804.5|129977.4|129777.4|32
1655996700000|2022-06-23 15:05:00|129977.4|129777.4|130001|129801|130005.1|129805.1|129977.4|129777.4|14
1655997000000|2022-06-23 15:10:00|130001.5|129801.5|129957.5|129757.5|130023.2|129823.2|129932.5|129732.5|70
1655997300000|2022-06-23 15:15:00|129957|129757|129977.5|129777.5|129983.7|129783.7|129957|129757|68
1655997600000|2022-06-23 15:20:00|129978.1|129778.1|130027.5|129827.5|130043.5|129843.5|129961.5|129761.5|69
1655997900000|2022-06-23 15:25:00|130036.5|129836.5|130121.7|129921.7|130151.7|129951.7|130036.5|129836.5|53
1655998200000|2022-06-23 15:30:00|130154.4|129954.4|130060|129860|130198.2|129998.2|130060|129860|61
1655998500000|2022-06-23 15:35:00|130060.5|129860.5|130045.7|129845.7|130062.5|129862.5|130042|129842|50
1655998800000|2022-06-23 15:40:00|130052.5|129852.5|130054.1|129854.1|130066.7|129866.7|130043.9|129843.9|38
1655999100000|2022-06-23 15:45:00|130054.8|129854.8|130021.8|129821.8|130056.3|129856.3|130013.1|129813.1|34
1655999400000|2022-06-23 15:50:00|130021.3|129821.3|130050.2|129850.2|130050.2|129850.2|130016.8|129816.8|44
1655999700000|2022-06-23 15:55:00|130050.5|129850.5|130099.6|129899.6|130119.6|129919.6|130050.5|129850.5|43
1656000000000|2022-06-23 16:00:00|130085.4|129885.4|130185|129985|130196.5|129996.5|130085.4|129885.4|120
1656000300000|2022-06-23 16:05:00|130185.5|129985.5|130125|129925|130185.5|129985.5|130125|129925|33
1656000600000|2022-06-23 16:10:00|130124.5|129924.5|130120.5|129920.5|130155|129955|130120.5|129920.5|24
1656000900000|2022-06-23 16:15:00|130121.5|129921.5|130126.5|129926.5|130145.5|129945.5|130118.6|129918.6|38
1656001200000|2022-06-23 16:20:00|130126|129926|130118.6|129918.6|130126.1|129926.1|130115.1|129915.1|19
1656001500000|2022-06-23 16:25:00|130119.1|129919.1|130124|129924|130138.5|129938.5|130116|129916|33
1656002400000|2022-06-23 16:40:00|130124.5|129924.5|130124|129924|130124.5|129924.5|130124|129924|2
1656002700000|2022-06-23 16:45:00|130123.5|129923.5|130139|129939|130139|129939|130119.5|129919.5|24
1656003000000|2022-06-23 16:50:00|130138.5|129938.5|130139|129939|130139|129939|130138.5|129938.5|4
1656003300000|2022-06-23 16:55:00|130141.5|129941.5|130178.5|129978.5|130180.5|129980.5|130141.5|129941.5|30
1656003600000|2022-06-23 17:00:00|130179|129979|130181|129981|130182|129982|130179|129979|10
1656003900000|2022-06-23 17:05:00|130182.5|129982.5|130190|129990|130190|129990|130182.5|129982.5|27
1656004200000|2022-06-23 17:10:00|130187.5|129987.5|130145|129945|130187.5|129987.5|130145|129945|60
1656004500000|2022-06-23 17:15:00|130145.5|129945.5|130156.5|129956.5|130156.9|129956.9|130145.5|129945.5|19
1656004800000|2022-06-23 17:20:00|130161|129961|130186.2|129986.2|130191.5|129991.5|130161|129961|45
1656005100000|2022-06-23 17:25:00|130185.7|129985.7|130176|129976|130191|129991|130173.7|129973.7|46
1656005400000|2022-06-23 17:30:00|130170.5|129970.5|130187|129987|130188|129988|130168.5|129968.5|28
1656005700000|2022-06-23 17:35:00|130187.5|129987.5|130190|129990|130191|129991|130157.6|129957.6|46
1656006000000|2022-06-23 17:40:00|130189.5|129989.5|130189.8|129989.8|130190|129990|130189|129989|7
1656006300000|2022-06-23 17:45:00|130190.8|129990.8|130195.5|129995.5|130195.5|129995.5|130190.5|129990.5|21
1656006600000|2022-06-23 17:50:00|130196|129996|130195.5|129995.5|130196|129996|130195.5|129995.5|4
1656006900000|2022-06-23 17:55:00|130195|129995|130195.5|129995.5|130195.5|129995.5|130195|129995|2
1656007200000|2022-06-23 18:00:00|130195|129995|130199.5|129999.5|130213|130013|130189.5|129989.5|30
1656007500000|2022-06-23 18:05:00|130198|129998|130196|129996|130198|129998|130194|129994|17
1656007800000|2022-06-23 18:10:00|130193|129993|130195|129995|130196|129996|130178.5|129978.5|45
1656008100000|2022-06-23 18:15:00|130196|129996|130198.5|129998.5|130198.5|129998.5|130196|129996|5
1656008400000|2022-06-23 18:20:00|130196.5|129996.5|130199|129999|130199|129999|130183.5|129983.5|30
1656008700000|2022-06-23 18:25:00|130198|129998|130178.5|129978.5|130198|129998|130178|129978|24
1656009000000|2022-06-23 18:30:00|130177.5|129977.5|130186|129986|130192.5|129992.5|130176|129976|13
1656009300000|2022-06-23 18:35:00|130185.5|129985.5|130186.5|129986.5|130186.5|129986.5|130185.5|129985.5|3
1656009900000|2022-06-23 18:45:00|130188.5|129988.5|130186.5|129986.5|130189.9|129989.9|130184.1|129984.1|11
1656010200000|2022-06-23 18:50:00|130193|129993|130189.5|129989.5|130209.7|130009.7|130189.5|129989.5|40
1656010500000|2022-06-23 18:55:00|130190|129990|130189.5|129989.5|130190|129990|130189.5|129989.5|6
1656025200000|2022-06-23 23:00:00|130168|129808|130168|129808|130168|129808|130168|129808|1
1656028800000|2022-06-24 00:00:00|130207.5|129847.5|130027.5|129827.5|130207.5|129884.5|129968.4|129768.4|326
1656029100000|2022-06-24 00:05:00|130027|129827|130005.9|129905.9|130076.5|129949.7|129989.9|129823.5|443
1656029400000|2022-06-24 00:10:00|130005.3|129905.3|130088|129988|130096|129996|129986|129874.1|360
1656029700000|2022-06-24 00:15:00|130089.4|129989.4|130085.5|129985.5|130135|130035|130067.8|129967.8|384
1656030000000|2022-06-24 00:20:00|130082.3|129982.3|129990.5|129890.5|130098.5|129998.5|129964.4|129864.4|412
1656030300000|2022-06-24 00:25:00|129991.2|129891.2|130076|129976|130082.1|129982.1|129986|129886|330
1656030600000|2022-06-24 00:30:00|130077.5|129977.5|130147.6|130047.6|130154.5|130054.5|130077.5|129977.5|378
1656030900000|2022-06-24 00:35:00|130148.1|130048.1|130168|130068|130179.5|130079.5|130128.8|130028.8|402
1656031200000|2022-06-24 00:40:00|130169.5|130069.5|130129.4|130029.4|130193.5|130093.5|130129.4|130029.4|280
1656031500000|2022-06-24 00:45:00|130129.6|130029.6|130145|130045|130156|130056|130087.5|129987.5|381
1656031800000|2022-06-24 00:50:00|130145.5|130045.5|130147.8|130047.8|130202.1|130102.1|130138.5|130038.5|341
1656032100000|2022-06-24 00:55:00|130148.3|130048.3|130154.8|130054.8|130158.5|130058.5|130095.8|129995.8|353
1656032400000|2022-06-24 01:00:00|130154.7|130054.7|130171.5|130071.5|130221.5|130121.5|130154.7|130054.7|377
1656032700000|2022-06-24 01:05:00|130170.5|130070.5|130066.4|129966.4|130172|130072|130019.5|129919.5|440
1656033000000|2022-06-24 01:10:00|130065.4|129965.4|130047|129947|130095.3|129995.3|130028.3|129928.3|408
1656033300000|2022-06-24 01:15:00|130046|129946|129980.5|129880.5|130050|129950|129951|129851|395
1656033600000|2022-06-24 01:20:00|129982.7|129882.7|129941.3|129841.3|129986.8|129886.8|129936.7|129836.7|469
1656033900000|2022-06-24 01:25:00|129940.8|129840.8|130000.3|129900.3|130030.1|129930.1|129926.9|129826.9|369
1656034200000|2022-06-24 01:30:00|130001|129901|130052|129952|130077.4|129977.4|129990.8|129890.8|450
1656034500000|2022-06-24 01:35:00|130051.6|129951.6|130059.2|129959.2|130077|129977|130030.9|129930.9|351
1656034800000|2022-06-24 01:40:00|130056.8|129956.8|130035|129935|130057.3|129957.3|130022|129922|235
1656035100000|2022-06-24 01:45:00|130034.8|129934.8|130027.7|129927.7|130034.8|129934.8|129988.1|129888.1|329
1656035400000|2022-06-24 01:50:00|130026.7|129926.7|129990.7|129890.7|130026.7|129926.7|129972.5|129872.5|250
1656035700000|2022-06-24 01:55:00|129991.2|129891.2|130063.5|129963.5|130064.5|129964.5|129990.5|129890.5|287
1656036000000|2022-06-24 02:00:00|130059.5|129959.5|130036|129936|130072.5|129972.5|130031.5|129931.5|328
1656036300000|2022-06-24 02:05:00|130038.5|129938.5|130011|129911|130042|129942|130004|129904|252
1656036600000|2022-06-24 02:10:00|130011.5|129911.5|129955.9|129855.9|130036.1|129936.1|129954.3|129854.3|296
1656036900000|2022-06-24 02:15:00|129955.8|129855.8|129989.8|129889.8|130008.6|129908.6|129950.2|129850.2|293
1656037200000|2022-06-24 02:20:00|129989.6|129889.6|130025|129925|130032.5|129932.5|129983|129883|230
1656037500000|2022-06-24 02:25:00|130025.5|129925.5|130003.5|129903.5|130053|129953|130002.5|129902.5|237
1656037800000|2022-06-24 02:30:00|130002.5|129902.5|129906.8|129806.8|130011.5|129911.5|129903.9|129803.9|300
1656038100000|2022-06-24 02:35:00|129906.3|129806.3|129812.8|129712.8|129912.8|129812.8|129803.2|129703.2|386
1656038400000|2022-06-24 02:40:00|129812.5|129712.5|129625.4|129525.4|129812.5|129712.5|129625.4|129525.4|464
1656038700000|2022-06-24 02:45:00|129625.6|129525.6|129639.7|129539.7|129647.7|129547.7|129545|129445|410
1656039000000|2022-06-24 02:50:00|129640|129540|129604.2|129504.2|129656.4|129556.4|129590.3|129490.3|279
1656039300000|2022-06-24 02:55:00|129604|129504|129581.7|129481.7|129626|129526|129576.7|129476.7|233
1656039600000|2022-06-24 03:00:00|129582.7|129482.7|129652.8|129552.8|129652.8|129552.8|129554.6|129454.6|341
1656039900000|2022-06-24 03:05:00|129652.3|129552.3|129677.5|129577.5|129687.4|129587.4|129621.6|129521.6|344
1656040200000|2022-06-24 03:10:00|129680|129580|129704.5|129604.5|129724.1|129624.1|129677|129577|267
1656040500000|2022-06-24 03:15:00|129705|129605|129711|129611|129711.5|129611.5|129684.5|129584.5|272
1656040800000|2022-06-24 03:20:00|129710.6|129610.6|129734.9|129634.9|129774.5|129674.5|129710.4|129610.4|288
1656041100000|2022-06-24 03:25:00|129724.4|129624.4|129813.5|129713.5|129820.5|129720.5|129700|129600|335
1656041400000|2022-06-24 03:30:00|129814.5|129714.5|129779.7|129679.7|129825|129725|129777.4|129677.4|237
1656041700000|2022-06-24 03:35:00|129779.2|129679.2|129746|129646|129781.5|129681.5|129743.3|129643.3|287
1656042000000|2022-06-24 03:40:00|129746.3|129646.3|129796.5|129696.5|129796.5|129696.5|129743.7|129643.7|200
1656042300000|2022-06-24 03:45:00|129799|129699|129824|129724|129830.3|129730.3|129796.9|129696.9|239
1656042600000|2022-06-24 03:50:00|129823.5|129723.5|129824.4|129724.4|129829.3|129729.3|129808.7|129708.7|182
1656042900000|2022-06-24 03:55:00|129825.5|129725.5|129876.5|129776.5|129876.5|129776.5|129823.4|129723.4|141
1656043200000|2022-06-24 04:00:00|129878|129778|129880.8|129780.8|129926.3|129826.3|129865.2|129765.2|263
1656043500000|2022-06-24 04:05:00|129880.3|129780.3|129878.5|129778.5|129884.7|129784.7|129858.4|129758.4|180
1656043800000|2022-06-24 04:10:00|129879|129779|129827.8|129727.8|129880.5|129780.5|129791.6|129691.6|294
1656044100000|2022-06-24 04:15:00|129828.3|129728.3|129837.6|129737.6|129837.6|129737.6|129786.8|129686.8|292
1656044400000|2022-06-24 04:20:00|129838.6|129738.6|129836.9|129736.9|129851.4|129751.4|129814.5|129714.5|180
1656044700000|2022-06-24 04:25:00|129838.1|129738.1|129837.5|129737.5|129851.4|129751.4|129824|129724|180
1656045000000|2022-06-24 04:30:00|129838.5|129738.5|129898.4|129798.4|129898.4|129798.4|129837.6|129737.6|208
1656045300000|2022-06-24 04:35:00|129900|129800|129905.9|129805.9|129909.3|129809.3|129874.4|129774.4|219
1656045600000|2022-06-24 04:40:00|129910|129810|129881.8|129781.8|129910.4|129810.4|129880.3|129780.3|133
1656045900000|2022-06-24 04:45:00|129881.3|129781.3|129855.3|129755.3|129881.3|129781.3|129811|129711|217
1656046200000|2022-06-24 04:50:00|129854.7|129754.7|129808|129708|129867.8|129767.8|129808|129708|213
1656046500000|2022-06-24 04:55:00|129808.5|129708.5|129859.5|129759.5|129859.5|129759.5|129792.8|129692.8|176
1656046800000|2022-06-24 05:00:00|129861|129761|129869.6|129769.6|129872.4|129772.4|129823.4|129723.4|271
1656047100000|2022-06-24 05:05:00|129871.4|129771.4|129881|129781|129882.2|129782.2|129855.3|129755.3|67
1656047400000|2022-06-24 05:10:00|129880|129780|129872.5|129772.5|129902.5|129802.5|129862.3|129762.3|233
1656047700000|2022-06-24 05:15:00|129873|129773|129850|129750|129873.8|129773.8|129809.5|129709.5|205
1656048000000|2022-06-24 05:20:00|129849|129749|129874.3|129774.3|129894.3|129794.3|129822|129722|205
1656048300000|2022-06-24 05:25:00|129875|129775|129819|129719|129883|129783|129817.1|129717.1|259
1656048600000|2022-06-24 05:30:00|129820.5|129720.5|129809|129709|129858|129758|129802|129702|218
1656048900000|2022-06-24 05:35:00|129808.5|129708.5|129730.3|129630.3|129816|129716|129720|129620|334
1656049200000|2022-06-24 05:40:00|129730.5|129630.5|129775.2|129675.2|129789.4|129689.4|129721.8|129621.8|288
1656049500000|2022-06-24 05:45:00|129775|129675|129800|129700|129800|129700|129769.5|129669.5|211
1656049800000|2022-06-24 05:50:00|129800.5|129700.5|129818.6|129718.6|129840|129740|129800.5|129700.5|205
1656050100000|2022-06-24 05:55:00|129818.1|129718.1|129809.5|129709.5|129834.4|129734.4|129799.3|129699.3|200
1656050400000|2022-06-24 06:00:00|129810|129710|129814.7|129714.7|129858.9|129758.9|129810|129710|262
1656050700000|2022-06-24 06:05:00|129814.5|129714.5|129763.5|129663.5|129821.5|129721.5|129736.1|129636.1|345
1656051000000|2022-06-24 06:10:00|129763|129663|129784|129684|129815.8|129715.8|129754.7|129654.7|249
1656051300000|2022-06-24 06:15:00|129783.8|129683.8|129889|129789|129896|129796|129779.1|129679.1|414
1656051600000|2022-06-24 06:20:00|129888.7|129788.7|129907.9|129807.9|129925.4|129825.4|129883|129783|320
1656051900000|2022-06-24 06:25:00|129908.9|129808.9|129876|129776|129921.4|129821.4|129835|129735|325
1656052200000|2022-06-24 06:30:00|129878.7|129778.7|129848.1|129748.1|129896.5|129796.5|129825.6|129725.6|114
1656052500000|2022-06-24 06:35:00|129845.5|129745.5|129796.1|129696.1|129878.1|129746.5|129768.4|129588.5|290
1656052800000|2022-06-24 06:40:00|129796.5|129696.5|129828.5|129728.5|129905.5|129739.1|129796.1|129657.5|173
1656053100000|2022-06-24 06:45:00|129822.4|129722.4|129900.5|129700.5|129900.5|129756.1|129819.1|129678|271
1656053400000|2022-06-24 06:50:00|129901.5|129701.5|129864.5|129664.5|129908.5|129753.5|129778|129644.5|160
1656053700000|2022-06-24 06:55:00|129865.1|129665.1|129827|129727|129904.5|129744.4|129816.5|129664.5|187
1656054000000|2022-06-24 07:00:00|129810.1|129710.1|129761.5|129661.5|129849.6|129713.5|129739.5|129589.1|185
1656054300000|2022-06-24 07:05:00|129758.1|129658.1|129752.2|129652.2|129834|129734|129728.1|129585.1|256
1656054600000|2022-06-24 07:10:00|129755.4|129655.4|129736.5|129636.5|129762.5|129662.5|129729.5|129629.5|148
1656054900000|2022-06-24 07:15:00|129736.1|129636.1|129761.5|129661.5|129795.1|129661.5|129728.1|129593|135
1656055200000|2022-06-24 07:20:00|129761.6|129661.6|129744.5|129644.5|129767.5|129667.5|129732.6|129632.6|239
1656055500000|2022-06-24 07:25:00|129744.1|129644.1|129650.5|129550.5|129799.1|129666.5|129638.5|129538.5|329
1656055800000|2022-06-24 07:30:00|129650|129550|129576.1|129476.1|129652.5|129552.5|129570|129470|222
1656056100000|2022-06-24 07:35:00|129575.1|129475.1|129439.7|129339.7|129584.5|129475.5|129431.9|129331.9|271
1656056400000|2022-06-24 07:40:00|129439.4|129339.4|129526.1|129326.1|129564.5|129364.5|129433.5|129324.5|87
1656056700000|2022-06-24 07:45:00|129527.1|129327.1|129561.5|129361.5|129574.1|129420.5|129481.5|129325.7|370
1656057000000|2022-06-24 07:50:00|129564.5|129364.5|129597.9|129497.9|129657.5|129505.4|129480.2|129338.1|312
1656057300000|2022-06-24 07:55:00|129591.5|129491.5|129605.5|129405.5|129654.3|129503.6|129528.5|129378.3|378
1656057600000|2022-06-24 08:00:00|129606|129406|129547|129447|129661.5|129510.5|129508.9|129376.7|442
1656057900000|2022-06-24 08:05:00|129546|129446|129647.1|129447.1|129650.1|129497|129546|129398|233
1656058200000|2022-06-24 08:10:00|129647.5|129447.5|129637.5|129437.5|129667.1|129509|129591.1|129437.5|149
1656058500000|2022-06-24 08:15:00|129637.8|129437.8|129637|129437|129679.1|129521.5|129576.1|129428.1|265
1656058800000|2022-06-24 08:20:00|129637.8|129437.8|129678.1|129478.1|129680.1|129519.1|129589.5|129436|316
1656059100000|2022-06-24 08:25:00|129677.1|129477.1|129638|129538|129712.8|129563.5|129623.1|129472.5|344
1656059400000|2022-06-24 08:30:00|129638.5|129538.5|129573|129473|129640.5|129540.5|129573|129473|197
1656059700000|2022-06-24 08:35:00|129575|129475|129661.5|129461.5|129688|129517|129570|129449|227
1656060000000|2022-06-24 08:40:00|129659.1|129459.1|129626.5|129426.5|129668.7|129468.7|129623.2|129423.2|267
1656060300000|2022-06-24 08:45:00|129626|129426|129519.5|129319.5|129628.5|129468|129465|129311.8|340
1656060600000|2022-06-24 08:50:00|129520|129320|129379|129279|129541.3|129351|129367|129262|311
1656060900000|2022-06-24 08:55:00|129381|129281|129363|129163|129461.5|129350|129321|129159|263
1656061200000|2022-06-24 09:00:00|129362.5|129162.5|129432.5|129232.5|129438.5|129240|129340|129162.5|77
1656061500000|2022-06-24 09:05:00|129428|129228|129478.4|129278.4|129480.2|129294.6|129375.9|129228|54
1656061800000|2022-06-24 09:10:00|129478.9|129278.9|129494.9|129294.9|129520.4|129320.4|129478.9|129278.9|35
1656062100000|2022-06-24 09:15:00|129499.9|129299.9|129526.6|129326.6|129529.4|129329.4|129494.8|129294.8|14
1656062400000|2022-06-24 09:20:00|129531.6|129331.6|129536.9|129336.9|129536.9|129336.9|129531.6|129331.6|4
1656062700000|2022-06-24 09:25:00|129509.8|129309.8|129557.3|129357.3|129564.2|129364.2|129451|129251|56
1656063000000|2022-06-24 09:30:00|129557.8|129357.8|129457.8|129357.8|129579.7|129428.2|129454.5|129316.5|54
1656063300000|2022-06-24 09:35:00|129457.3|129357.3|129404.8|129304.8|129458.5|129357.3|129404.3|129242.9|46
1656063600000|2022-06-24 09:40:00|129407.3|129307.3|129483|129283|129494.7|129343.5|129392.3|129283|50
1656063900000|2022-06-24 09:45:00|129482.5|129282.5|129489.7|129289.7|129515.2|129315.2|129482.5|129282.5|24
1656064200000|2022-06-24 09:50:00|129489.2|129289.2|129488.2|129288.2|129489.2|129289.2|129488.2|129288.2|5
1656064500000|2022-06-24 09:55:00|129485.7|129285.7|129480.8|129380.8|129519.3|129388.7|129475.5|129275.5|52
1656064800000|2022-06-24 10:00:00|129481.8|129381.8|129465|129265|129491.5|129381.8|129459.5|129265|30
1656065100000|2022-06-24 10:05:00|129464.5|129264.5|129480.5|129380.5|129534.7|129384|129462|129262|89
1656065400000|2022-06-24 10:10:00|129480|129380|129559.4|129359.4|129559.4|129409.5|129479.5|129316.1|23
1656065700000|2022-06-24 10:15:00|129559.9|129359.9|129563|129363|129566.1|129366.1|129558|129358|9
1656066000000|2022-06-24 10:20:00|129562.9|129362.9|129559.5|129359.5|129563|129363|129559.5|129359.5|20
1656066300000|2022-06-24 10:25:00|129561|129361|129595|129395|129595|129395|129557.1|129357.1|20
1656066600000|2022-06-24 10:30:00|129595.3|129395.3|129547|129447|129598|129447.5|129546.5|129395.3|20
1656066900000|2022-06-24 10:35:00|129546.5|129446.5|129578|129378|129578.5|129446.5|129514|129378|35
1656067200000|2022-06-24 10:40:00|129577.5|129377.5|129543|129443|129592.5|129443.5|129542.5|129377.5|29
1656067500000|2022-06-24 10:45:00|129543.5|129443.5|129543.5|129443.5|129543.5|129443.5|129543.5|129443.5|1
1656067800000|2022-06-24 10:50:00|129546|129446|129646.9|129446.9|129658.2|129471.5|129546|129431|31
1656068100000|2022-06-24 10:55:00|129647.9|129447.9|129661.7|129461.7|129671.5|129471.5|129639.8|129439.8|29
1656068400000|2022-06-24 11:00:00|129644.3|129444.3|129688.4|129488.4|129701.2|129501.2|129644.3|129444.3|91
1656068700000|2022-06-24 11:05:00|129688.3|129488.3|129676|129476|129688.3|129488.3|129672.8|129472.8|84
1656069000000|2022-06-24 11:10:00|129677.3|129477.3|129684.5|129484.5|129685.3|129485.3|129677.3|129477.3|25
1656069300000|2022-06-24 11:15:00|129684.4|129484.4|129669.7|129469.7|129686|129486|129635|129435|130
1656069600000|2022-06-24 11:20:00|129669.2|129469.2|129670.2|129470.2|129677.5|129477.5|129638.3|129438.3|204
1656069900000|2022-06-24 11:25:00|129674.2|129474.2|129667.2|129467.2|129678.4|129478.4|129625.8|129425.8|118
1656070200000|2022-06-24 11:30:00|129667.7|129467.7|129571|129371|129668.2|129468.2|129570.5|129370.5|86
1656070500000|2022-06-24 11:35:00|129571.5|129371.5|129571.5|129371.5|129572|129372|129571.5|129371.5|5
1656070800000|2022-06-24 11:40:00|129571|129371|129661.5|129461.5|129668.1|129468.1|129571|129371|128
1656071100000|2022-06-24 11:45:00|129668.1|129468.1|129666.5|129466.5|129675.8|129475.8|129661.3|129461.3|58
1656071400000|2022-06-24 11:50:00|129667|129467|129667|129467|129668|129485|129585|129426.8|68
1656071700000|2022-06-24 11:55:00|129667.5|129467.5|129735|129535|129752.7|129557.5|129657|129467.5|79
1656072000000|2022-06-24 12:00:00|129734.5|129534.5|129715.5|129515.5|129736.8|129557.8|129657.8|129494.8|55
1656072300000|2022-06-24 12:05:00|129715|129515|129694.2|129494.2|129721.4|129521.4|129693.9|129493.9|66
1656072600000|2022-06-24 12:10:00|129694.7|129494.7|129682.4|129482.4|129700.7|129500.7|129677.5|129477.5|55
1656072900000|2022-06-24 12:15:00|129681.9|129481.9|129662.3|129462.3|129681.9|129481.9|129662.3|129462.3|56
1656073200000|2022-06-24 12:20:00|129664.5|129464.5|129621|129421|129667.3|129467.3|129621|129421|66
1656073500000|2022-06-24 12:25:00|129621.5|129421.5|129623.5|129423.5|129629|129429|129620.5|129420.5|30
1656073800000|2022-06-24 12:30:00|129626.8|129426.8|129580.9|129380.9|129626.8|129426.8|129528.5|129328.5|94
1656074100000|2022-06-24 12:35:00|129581.9|129381.9|129620.2|129420.2|129641.9|129441.9|129516.8|129345.4|64
1656074400000|2022-06-24 12:40:00|129619.2|129419.2|129598.2|129398.2|129638.2|129438.2|129570.3|129370.3|104
1656074700000|2022-06-24 12:45:00|129596.2|129396.2|129570.2|129370.2|129616.6|129416.6|129546.1|129346.1|177
1656075000000|2022-06-24 12:50:00|129565.6|129365.6|129576.5|129376.5|129578.5|129378.5|129554|129354|55
1656075300000|2022-06-24 12:55:00|129575.5|129375.5|129576.2|129376.2|129589.1|129389.1|129562.4|129362.4|56
1656075600000|2022-06-24 13:00:00|129577.8|129377.8|129627.5|129427.5|129627.5|129427.5|129577.8|129377.8|46
1656075900000|2022-06-24 13:05:00|129627|129427|129635.5|129435.5|129691|129491|129621.5|129421.5|137
1656076200000|2022-06-24 13:10:00|129636.5|129436.5|129638|129438|129642.5|129442.5|129634|129434|48
1656076500000|2022-06-24 13:15:00|129637|129437|129637|129437|129647.5|129447.5|129633.5|129433.5|52
1656076800000|2022-06-24 13:20:00|129636.5|129436.5|129637|129437|129638.1|129438.1|129636.1|129436.1|9
1656077100000|2022-06-24 13:25:00|129637.5|129437.5|129611.7|129411.7|129637.6|129437.6|129584.1|129384.1|80
1656077400000|2022-06-24 13:30:00|129606.1|129406.1|129535|129335|129606.5|129406.5|129535|129335|40
1656077700000|2022-06-24 13:35:00|129535.5|129335.5|129604.5|129404.5|129605.5|129405.5|129535.5|129335.5|31
1656078000000|2022-06-24 13:40:00|129604.4|129404.4|129577.1|129377.1|129604.4|129404.4|129564.4|129364.4|70
1656078300000|2022-06-24 13:45:00|129576.8|129376.8|129570|129370|129585|129385|129563.8|129363.8|64
1656078600000|2022-06-24 13:50:00|129566.5|129366.5|129551|129351|129576.5|129376.5|129538.5|129338.5|52
1656078900000|2022-06-24 13:55:00|129550|129350|129514.5|129314.5|129574.6|129402|129502|129304|107
1656079200000|2022-06-24 14:00:00|129509.5|129309.5|129398.7|129198.7|129510|129310|129351.9|129151.9|129
1656079500000|2022-06-24 14:05:00|129400.5|129200.5|129376.2|129176.2|129490.1|129290.1|129375.1|129175.1|130
1656079800000|2022-06-24 14:10:00|129375.7|129175.7|129312.4|129112.4|129375.7|129175.7|129302.9|129102.9|66
1656080100000|2022-06-24 14:15:00|129315|129115|129291.1|129091.1|129315|129115|129274.2|129074.2|278
1656080400000|2022-06-24 14:20:00|129285.6|129085.6|129134.3|128934.3|129291.6|129091.6|129106.1|128906.1|298
1656080700000|2022-06-24 14:25:00|129134.1|128934.1|129079.1|128879.1|129157.2|128957.2|129007|128807|137
1656081000000|2022-06-24 14:30:00|129082.5|128882.5|129134.2|128934.2|129211.6|129011.6|129082.5|128882.5|130
1656081300000|2022-06-24 14:35:00|129123.1|128923.1|129255.6|129055.6|129260.6|129060.6|129092.6|128892.6|209
1656081600000|2022-06-24 14:40:00|129241.4|129041.4|129200.2|129000.2|129267.6|129067.6|129172.5|128972.5|161
1656081900000|2022-06-24 14:45:00|129199.7|128999.7|129193.4|128993.4|129239.5|129039.5|129179.7|128979.7|204
1656082200000|2022-06-24 14:50:00|129192.9|128992.9|129207.5|129007.5|129213.5|129013.5|129191.4|128991.4|23
1656082500000|2022-06-24 14:55:00|129209|129009|129191.8|128991.8|129251.5|129051.5|129191.5|128991.5|95
1656082800000|2022-06-24 15:00:00|129193.8|128993.8|129205.5|129005.5|129208.1|129008.1|129175.5|128975.5|92
1656083100000|2022-06-24 15:05:00|129206|129006|129199|128999|129228|129077|129175|128998.5|61
1656083400000|2022-06-24 15:10:00|129199.5|128999.5|129188.5|128988.5|129233.5|129033.5|129186.5|128986.5|45
1656083700000|2022-06-24 15:15:00|129189|128989|129224|129024|129225|129050.5|129150.5|128987|48
1656084000000|2022-06-24 15:20:00|129223.5|129023.5|129140.5|129040.5|129223.5|129072|129135|129014|45
1656084300000|2022-06-24 15:25:00|129140|129040|129112|128912|129189|129040|129107|128907|54
1656084600000|2022-06-24 15:30:00|129111.5|128911.5|129060.5|128860.5|129113.5|128913.5|129048|128848|96
1656084900000|2022-06-24 15:35:00|129060|128860|129036|128836|129077.8|128897|128997|128827|80
1656085200000|2022-06-24 15:40:00|129035.5|128835.5|129070.1|128870.1|129084.5|128900|129000|128811.6|59
1656085500000|2022-06-24 15:45:00|129067|128867|129017|128817|129075.1|128875.1|128979.7|128779.7|99
1656085800000|2022-06-24 15:50:00|129017.5|128817.5|129043|128843|129047|128847|129017|128817|66
1656086100000|2022-06-24 15:55:00|129042|128842|129077.5|128877.5|129078.6|128905.5|128979.5|128842|60
1656086400000|2022-06-24 16:00:00|129077|128877|129175|128975|129175|128975|129077|128877|44
1656086700000|2022-06-24 16:05:00|129174.5|128974.5|129099.5|128899.5|129176.5|128976.5|129099.5|128899.5|60
1656087000000|2022-06-24 16:10:00|129100|128900|129021|128921|129100|128948|129021|128898.5|11
1656087300000|2022-06-24 16:15:00|129020.5|128920.5|128999|128799|129030.5|128924.5|128955.6|128799|30
1656087600000|2022-06-24 16:20:00|128999.5|128799.5|128957.9|128757.9|129000.5|128800.5|128936.8|128736.8|133
1656087900000|2022-06-24 16:25:00|128957.4|128757.4|129016.7|128816.7|129028.4|128828.4|128932.9|128732.9|80
1656088200000|2022-06-24 16:30:00|129014|128814|129014.4|128814.4|129048.5|128848.5|128949.1|128749.1|73
1656088500000|2022-06-24 16:35:00|129015.4|128815.4|129024|128824|129036|128836|129015.4|128815.4|68
1656088800000|2022-06-24 16:40:00|129024.5|128824.5|129024|128824|129024.5|128824.5|129021|128821|9
1656089400000|2022-06-24 16:50:00|129023.5|128823.5|128993|128793|129023.5|128823.5|128992|128792|27
1656089700000|2022-06-24 16:55:00|128992.5|128792.5|129000.5|128800.5|129000.5|128800.5|128984.5|128784.5|35
1656090000000|2022-06-24 17:00:00|128999.5|128799.5|128985.3|128785.3|128999.5|128799.5|128952.9|128752.9|59
1656090300000|2022-06-24 17:05:00|128984.8|128784.8|128983|128783|128984.8|128784.8|128973.5|128773.5|39
1656090600000|2022-06-24 17:10:00|128983.5|128783.5|128989|128789|128989|128789|128978.5|128778.5|32
1656090900000|2022-06-24 17:15:00|128988|128788|128956|128856|128993.5|128856|128944|128787|32
1656091200000|2022-06-24 17:20:00|128955.5|128855.5|129016|128816|129028|128855.5|128955.5|128806|29
1656091500000|2022-06-24 17:25:00|129016.5|128816.5|129016|128816|129016.5|128816.5|129016|128816|2
1656092100000|2022-06-24 17:35:00|129016.5|128816.5|128998|128798|129016.5|128863.5|128963.5|128797.5|39
1656092400000|2022-06-24 17:40:00|128997.5|128797.5|128990|128790|129009|128809|128989.5|128789.5|42
1656092700000|2022-06-24 17:45:00|128989.5|128789.5|128989.5|128789.5|128989.5|128789.5|128989|128789|5
1656093000000|2022-06-24 17:50:00|128991.5|128791.5|129006|128806|129006.5|128806.5|128991.5|128791.5|38
1656093300000|2022-06-24 17:55:00|129006.5|128806.5|128990|128790|129007.5|128807.5|128989.5|128789.5|40
1656093600000|2022-06-24 18:00:00|128989.5|128789.5|128978.8|128778.8|128990|128790|128964.5|128764.5|56
1656093900000|2022-06-24 18:05:00|128978.6|128778.6|128976.5|128776.5|128978.6|128778.6|128976.3|128776.3|17
1656094200000|2022-06-24 18:10:00|128977|128777|128986|128786|128986.5|128786.5|128976|128776|14
1656094500000|2022-06-24 18:15:00|128985.5|128785.5|129021.5|128821.5|129022.5|128822.5|128985|128785|28
1656094800000|2022-06-24 18:20:00|129022|128822|128973|128873|129023.5|128875|128971|128821.5|53
1656095100000|2022-06-24 18:25:00|128972.5|128872.5|128972.5|128872.5|128973|128873|128972|128872|6
1656095400000|2022-06-24 18:30:00|128973|128873|128967.5|128867.5|128973|128873|128962.5|128862.5|6
1656095700000|2022-06-24 18:35:00|128968|128868|128968.5|128868.5|128970.5|128870.5|128968|128868|534
1656096000000|2022-06-24 18:40:00|128969.5|128869.5|128964|128864|128970|128870|128963.5|128863.5|235
1656096300000|2022-06-24 18:45:00|128964.5|128864.5|128959.5|128859.5|128982.5|128882.5|128959.5|128859.5|13
1656096900000|2022-06-24 18:55:00|128955.5|128855.5|128941|128841|128955.5|128855.5|128930|128830|22
1656097200000|2022-06-24 19:00:00|128941.5|128841.5|128942|128842|128942|128842|128941.5|128841.5|2
1656097500000|2022-06-24 19:05:00|128941.5|128841.5|128930.5|128830.5|128942|128842|128929.5|128829.5|42
1656097800000|2022-06-24 19:10:00|128979.5|128779.5|128976.5|128776.5|128979.5|128779.5|128976.5|128776.5|4
1656098400000|2022-06-24 19:20:00|128977.5|128777.5|128931|128831|128991.5|128839|128929|128777.5|39
1656098700000|2022-06-24 19:25:00|128931.5|128831.5|128978|128778|128982.5|128837.5|128931.5|128752|48
1656099000000|2022-06-24 19:30:00|128978.5|128778.5|128981|128781|128981|128781|128978.5|128778.5|4
1656099300000|2022-06-24 19:35:00|128984.5|128784.5|128996.5|128796.5|129000.5|128800.5|128984.5|128784.5|39
1656099600000|2022-06-24 19:40:00|128997|128797|128995|128795|128997|128797|128994.5|128794.5|8
1656100200000|2022-06-24 19:50:00|128994.5|128794.5|128995|128795|128995|128795|128994.5|128794.5|4
1656100500000|2022-06-24 19:55:00|128997|128797|129007.5|128807.5|129009.5|128809.5|128997|128797|46
1656284400000|2022-06-26 23:00:00|129128|128928|129128|128928|129128|128928|129128|128928|1
1656288000000|2022-06-27 00:00:00|128884.1|128524.1|129161.5|128961.5|129205.5|129043.9|128863.1|128503.1|428
1656288300000|2022-06-27 00:05:00|129164|128964|129331.5|129131.5|129403.2|129277.9|129160|128906|602
1656288600000|2022-06-27 00:10:00|129317.4|129217.4|129316|129116|129394.9|129247.2|129215.7|129019.5|485
1656288900000|2022-06-27 00:15:00|129315|129115|129296|129196|129332.1|129221.3|129238.1|129083.5|403
1656289200000|2022-06-27 00:20:00|129295|129195|129231.7|129131.7|129295.8|129195.8|129219.5|129119.5|382
1656289500000|2022-06-27 00:25:00|129232.2|129132.2|129243|129143|129285.5|129185.5|129232.2|129132.2|422
1656289800000|2022-06-27 00:30:00|129243.5|129143.5|129149.8|129049.8|129260|129160|129092.7|128992.7|328
1656290100000|2022-06-27 00:35:00|129148.6|129048.6|129171.1|129071.1|129180.2|129080.2|129130.5|129030.5|377
1656290400000|2022-06-27 00:40:00|129170.5|129070.5|129242.8|129142.8|129245.7|129145.7|129162.8|129062.8|244
1656290700000|2022-06-27 00:45:00|129242.3|129142.3|129256.1|129156.1|129266.2|129166.2|129223|129123|281
1656291000000|2022-06-27 00:50:00|129255.7|129155.7|129274|129174|129278|129178|129234.7|129134.7|366
1656291300000|2022-06-27 00:55:00|129274.2|129174.2|129222.5|129122.5|129274.2|129174.2|129212.5|129112.5|350
1656291600000|2022-06-27 01:00:00|129219|129119|128961.9|128861.9|129219|129119|128927.5|128827.5|641
1656291900000|2022-06-27 01:05:00|128958|128858|128882.5|128782.5|128979.9|128879.9|128823.4|128723.4|646
1656292200000|2022-06-27 01:10:00|128881.5|128781.5|128703.5|128603.5|128881.5|128781.5|128680.1|128580.1|591
1656292500000|2022-06-27 01:15:00|128704.5|128604.5|128547|128447|128704.5|128604.5|128517|128417|507
1656292800000|2022-06-27 01:20:00|128547.9|128447.9|128557.1|128457.1|128618.5|128518.5|128506.9|128406.9|531
1656293100000|2022-06-27 01:25:00|128561|128461|128593|128493|128665.6|128565.6|128553.4|128453.4|495
1656293400000|2022-06-27 01:30:00|128593.5|128493.5|128542.4|128442.4|128597|128497|128519.3|128419.3|438
1656293700000|2022-06-27 01:35:00|128543.4|128443.4|128362.4|128262.4|128545.2|128445.2|128343.2|128243.2|633
1656294000000|2022-06-27 01:40:00|128364.9|128264.9|128413.8|128313.8|128477.4|128377.4|128364.9|128264.9|590
1656294300000|2022-06-27 01:45:00|128413.5|128313.5|128372|128272|128448.6|128348.6|128360.7|128260.7|475
1656294600000|2022-06-27 01:50:00|128373.8|128273.8|128324.1|128224.1|128425|128325|128313.3|128213.3|506
1656294900000|2022-06-27 01:55:00|128328.6|128228.6|128357.4|128257.4|128365.5|128265.5|128320.5|128220.5|404
1656295200000|2022-06-27 02:00:00|128361.7|128261.7|128317.5|128217.5|128378.5|128278.5|128298.1|128198.1|346
1656295500000|2022-06-27 02:05:00|128312.5|128212.5|128376.5|128276.5|128401.4|128301.4|128301.9|128201.9|374
1656295800000|2022-06-27 02:10:00|128376.9|128276.9|128513.1|128413.1|128561.5|128432.1|128376.5|128276.5|421
1656296100000|2022-06-27 02:15:00|128513.6|128413.6|128525.9|128325.9|128575.4|128431.4|128463|128318.5|264
1656296400000|2022-06-27 02:20:00|128526|128326|128367.9|128267.9|128534.1|128385|128360.5|128260.5|359
1656296700000|2022-06-27 02:25:00|128368.4|128268.4|128370.2|128270.2|128427.5|128288.4|128329.7|128197.5|357
1656297000000|2022-06-27 02:30:00|128370.5|128270.5|128259.2|128159.2|128371.5|128271.5|128231.7|128078|485
1656297300000|2022-06-27 02:35:00|128263.3|128163.3|128265.5|128165.5|128338.5|128175.1|128242.7|128102.5|360
1656297600000|2022-06-27 02:40:00|128268.4|128168.4|128363.5|128163.5|128371.5|128221.7|128263.5|128111|245
1656297900000|2022-06-27 02:45:00|128362.6|128162.6|128357.5|128257.5|128390.5|128263.5|128294|128143.1|370
1656298200000|2022-06-27 02:50:00|128358|128258|128466.5|128266.5|128476|128322.5|128346.6|128211.5|283
1656298500000|2022-06-27 02:55:00|128467.5|128267.5|128510|128310|128510.5|128346.6|128391.5|128253.1|281
1656298800000|2022-06-27 03:00:00|128509.5|128309.5|128439.7|128339.7|128534.1|128379.3|128424.8|128283.3|299
1656299100000|2022-06-27 03:05:00|128440.2|128340.2|128554.5|128354.5|128558.5|128407.8|128435.3|128317.5|204
1656299400000|2022-06-27 03:10:00|128553.5|128353.5|128496.6|128396.6|128563.5|128416.5|128485.6|128350|180
1656299700000|2022-06-27 03:15:00|128496.1|128396.1|128536.1|128436.1|128585.4|128438.1|128493.2|128370|108
1656300000000|2022-06-27 03:20:00|128534.6|128434.6|128562.1|128362.1|128602.9|128447.6|128506.8|128362.1|140
1656300300000|2022-06-27 03:25:00|128508.3|128408.3|128506.6|128406.6|128564.1|128419|128499.5|128360.6|111
1656300600000|2022-06-27 03:30:00|128506.1|128406.1|128517|128417|128578.5|128427|128487|128365.1|147
1656300900000|2022-06-27 03:35:00|128568.1|128368.1|128559.6|128359.6|128568.1|128417|128507|128358.1|16
1656301200000|2022-06-27 03:40:00|128407|128307|128320.2|128220.2|128452.9|128310.4|128308.7|128159.5|249
1656301500000|2022-06-27 03:45:00|128322.2|128222.2|128296.2|128096.2|128338|128230|128248|128096.2|369
1656301800000|2022-06-27 03:50:00|128246.1|128146.1|128259.6|128159.6|128357|128197.5|128234.8|128074|340
1656302100000|2022-06-27 03:55:00|128260.1|128160.1|128284.8|128184.8|128378|128220.5|128260.1|128117.1|489
1656302400000|2022-06-27 04:00:00|128281.5|128181.5|128302.3|128202.3|128311.2|128211.2|128280.1|128180.1|144
1656302700000|2022-06-27 04:05:00|128302.8|128202.8|128318.5|128218.5|128337|128237|128296.1|128196.1|194
1656303000000|2022-06-27 04:10:00|128318|128218|128258.5|128158.5|128345.1|128245.1|128257.5|128157.5|163
1656303300000|2022-06-27 04:15:00|128259|128159|128209.8|128109.8|128275|128175|128197.3|128097.3|199
1656303600000|2022-06-27 04:20:00|128206.3|128106.3|128264|128164|128277.5|128177.5|128205.2|128105.2|214
1656303900000|2022-06-27 04:25:00|128264.5|128164.5|128267.4|128167.4|128276.5|128176.5|128237.9|128137.9|163
1656304200000|2022-06-27 04:30:00|128267.9|128167.9|128276|128176|128294.5|128194.5|128241.2|128141.2|245
1656304500000|2022-06-27 04:35:00|128276.9|128176.9|128279.4|128179.4|128325|128225|128273.5|128173.5|223
1656304800000|2022-06-27 04:40:00|128279.6|128179.6|128300|128200|128327|128227|128272|128172|253
1656305100000|2022-06-27 04:45:00|128299.5|128199.5|128282.4|128182.4|128319.8|128219.8|128282.4|128182.4|97
1656305400000|2022-06-27 04:50:00|128282.9|128182.9|128252.3|128152.3|128282.9|128182.9|128251.3|128151.3|160
1656305700000|2022-06-27 04:55:00|128251|128151|128149.6|128049.6|128263.1|128163.1|128121.4|128021.4|287
1656306000000|2022-06-27 05:00:00|128149.1|128049.1|128072|127972|128171.4|128071.4|128063|127963|381
1656306300000|2022-06-27 05:05:00|128071.5|127971.5|128114.9|128014.9|128136|128036|128055.9|127955.9|375
1656306600000|2022-06-27 05:10:00|128115.9|128015.9|128239.5|128139.5|128253.4|128153.4|128111.8|128011.8|354
1656306900000|2022-06-27 05:15:00|128240|128140|128286.2|128186.2|128312.7|128212.7|128234.9|128134.9|337
1656307200000|2022-06-27 05:20:00|128286|128186|128293|128193|128298.5|128198.5|128248.9|128148.9|374
1656307500000|2022-06-27 05:25:00|128292.5|128192.5|128317|128217|128323.2|128223.2|128269.1|128169.1|321
1656307800000|2022-06-27 05:30:00|128317.5|128217.5|128376|128276|128402.5|128302.5|128306.3|128206.3|339
1656308100000|2022-06-27 05:35:00|128376.8|128276.8|128249|128149|128376.8|128276.8|128245.2|128145.2|281
1656308400000|2022-06-27 05:40:00|128249.5|128149.5|128303.8|128203.8|128313.8|128213.8|128222.5|128122.5|305
1656308700000|2022-06-27 05:45:00|128304|128204|128289.9|128189.9|128310|128210|128251.5|128151.5|216
1656309000000|2022-06-27 05:50:00|128289.5|128189.5|128365.4|128265.4|128383.6|128283.6|128280.5|128180.5|316
1656309300000|2022-06-27 05:55:00|128364.9|128264.9|128433|128333|128437|128337|128351.9|128251.9|293
1656309600000|2022-06-27 06:00:00|128432.5|128332.5|128513.1|128413.1|128525.2|128425.2|128407|128307|445
1656309900000|2022-06-27 06:05:00|128513.6|128413.6|128490|128390|128554.2|128454.2|128490|128390|345
1656310200000|2022-06-27 06:10:00|128490.5|128390.5|128533.5|128433.5|128544.4|128444.4|128482.5|128382.5|240
1656310500000|2022-06-27 06:15:00|128532.7|128432.7|128553.5|128453.5|128556.3|128456.3|128526.1|128426.1|260
1656310800000|2022-06-27 06:20:00|128553|128453|128602.7|128502.7|128616.4|128516.4|128546|128446|240
1656311100000|2022-06-27 06:25:00|128602.2|128502.2|128633.8|128533.8|128676|128576|128600.2|128500.2|301
1656311400000|2022-06-27 06:30:00|128636|128536|128550.5|128450.5|128664.5|128536|128545.5|128405|176
1656311700000|2022-06-27 06:35:00|128552.5|128452.5|128610.7|128410.7|128618|128464.7|128527.5|128386|449
1656312000000|2022-06-27 06:40:00|128610|128410|128506|128406|128618|128451|128504.5|128364.2|332
1656312300000|2022-06-27 06:45:00|128502.2|128402.2|128604.2|128404.2|128619.5|128481|128502.2|128402.2|302
1656312600000|2022-06-27 06:50:00|128603.5|128403.5|128451.8|128351.8|128617.1|128448|128451.8|128351.8|281
1656312900000|2022-06-27 06:55:00|128451.9|128351.9|128418.7|128318.7|128475.5|128357.7|128395|128247|364
1656313200000|2022-06-27 07:00:00|128419.2|128319.2|128394.5|128294.5|128444.1|128344.1|128351.9|128251.9|278
1656313500000|2022-06-27 07:05:00|128394|128294|128384|128284|128458|128308.5|128369|128218.7|419
1656313800000|2022-06-27 07:10:00|128384.7|128284.7|128319.2|128219.2|128385.4|128285.4|128275|128175|264
1656314100000|2022-06-27 07:15:00|128318.7|128218.7|128311.5|128211.5|128328.6|128228.6|128307.2|128207.2|164
1656314400000|2022-06-27 07:20:00|128312|128212|128323.4|128223.4|128380.5|128280.5|128312|128212|250
1656314700000|2022-06-27 07:25:00|128324.4|128224.4|128364.5|128264.5|128408.1|128308.1|128319.9|128219.9|78
1656315000000|2022-06-27 07:30:00|128365.5|128265.5|128324.7|128224.7|128365.5|128265.5|128284.4|128184.4|221
1656315300000|2022-06-27 07:35:00|128325.4|128225.4|128312.4|128212.4|128368.5|128226.1|128306.1|128162.2|96
1656315600000|2022-06-27 07:40:00|128311.9|128211.9|128396|128296|128410.5|128310.5|128310.4|128210.4|324
1656315900000|2022-06-27 07:45:00|128400.4|128300.4|128336.2|128236.2|128403.4|128303.4|128335.7|128235.7|443
1656316200000|2022-06-27 07:50:00|128335.4|128235.4|128315.5|128215.5|128341.6|128241.6|128307.2|128207.2|204
1656316500000|2022-06-27 07:55:00|128315|128215|128306.1|128206.1|128316|128216|128292.5|128192.5|195
1656316800000|2022-06-27 08:00:00|128311|128211|128303|128203|128364.6|128216.1|128302.5|128154|325
1656317100000|2022-06-27 08:05:00|128304|128204|128281.4|128181.4|128308.5|128208.5|128261.6|128161.6|275
1656317400000|2022-06-27 08:10:00|128282.4|128182.4|128410.5|128210.5|128415|128269.7|128279.6|128136|343
1656317700000|2022-06-27 08:15:00|128411|128211|128371.1|128271.1|128416|128277.9|128340.5|128198.5|261
1656318000000|2022-06-27 08:20:00|128371.5|128271.5|128373|128273|128387.7|128287.7|128361.6|128261.6|254
1656318300000|2022-06-27 08:25:00|128372.5|128272.5|128371.5|128271.5|128377.5|128277.5|128365|128265|318
1656318600000|2022-06-27 08:30:00|128371|128271|128382.1|128282.1|128439.9|128321|128364|128200.5|262
1656318900000|2022-06-27 08:35:00|128379.4|128279.4|128412|128312|128425.4|128325.4|128378.4|128278.4|362
1656319200000|2022-06-27 08:40:00|128411.9|128311.9|128401.4|128301.4|128465.9|128315.4|128397.4|128250.4|362
1656319500000|2022-06-27 08:45:00|128400.4|128300.4|128303.5|128103.5|128453.5|128305.7|128300.6|128100.6|434
1656319800000|2022-06-27 08:50:00|128304.5|128104.5|128309|128109|128333.5|128187.2|128240|128101.5|392
1656320100000|2022-06-27 08:55:00|128308.6|128108.6|128263.4|128163.4|128324.5|128174.5|128243.1|128098.4|292
1656320400000|2022-06-27 09:00:00|128264.9|128164.9|128290.5|128090.5|128368.1|128168.1|128244.2|128080.5|72
1656320700000|2022-06-27 09:05:00|128292.5|128092.5|128312.1|128112.1|128312.5|128112.5|128292.5|128092.5|13
1656321000000|2022-06-27 09:10:00|128310.1|128110.1|128330.5|128130.5|128330.5|128130.5|128272.5|128072.5|17
1656321300000|2022-06-27 09:15:00|128331.5|128131.5|128334.1|128134.1|128379.1|128179.1|128325|128125|24
1656321600000|2022-06-27 09:20:00|128344.1|128144.1|128375|128175|128375|128175|128343.1|128143.1|12
1656321900000|2022-06-27 09:25:00|128392.1|128192.1|128387.5|128187.5|128444.5|128252.4|128326.6|128171.1|56
1656322200000|2022-06-27 09:30:00|128384|128184|128378.5|128178.5|128390.9|128190.9|128375|128175|18
1656322500000|2022-06-27 09:35:00|128382.6|128182.6|128390.5|128190.5|128396.1|128196.1|128378.5|128178.5|19
1656322800000|2022-06-27 09:40:00|128346.5|128146.5|128346|128146|128351.5|128162.9|128262.9|128127|22
1656323100000|2022-06-27 09:45:00|128348.2|128148.2|128367.5|128167.5|128373|128173|128346|128146|23
1656323400000|2022-06-27 09:50:00|128368.1|128168.1|128444.1|128244.1|128444.1|128244.1|128364.5|128164.5|10
1656323700000|2022-06-27 09:55:00|128441.5|128241.5|128413.1|128213.1|128457.3|128257.3|128413.1|128213.1|12
1656324000000|2022-06-27 10:00:00|128412.1|128212.1|128426.5|128226.5|128426.5|128226.5|128412|128212|17
1656324300000|2022-06-27 10:05:00|128426|128226|128429.5|128229.5|128429.5|128229.5|128426|128226|8
1656324900000|2022-06-27 10:15:00|128430.4|128230.4|128437|128237|128437|128237|128430.4|128230.4|4
1656325200000|2022-06-27 10:20:00|128436.5|128236.5|128440|128240|128440|128240|128436.5|128236.5|11
1656325800000|2022-06-27 10:30:00|128438|128238|128440|128240|128440|128240|128438|128238|2
1656326400000|2022-06-27 10:40:00|128441.9|128241.9|128432.7|128232.7|128445|128245|128432.7|128232.7|8
1656326700000|2022-06-27 10:45:00|128432.2|128232.2|128420.2|128220.2|128435.5|128281.7|128370.2|128219.7|40
1656327000000|2022-06-27 10:50:00|128419.2|128219.2|128421|128221|128421|128221|128418.5|128218.5|15
1656327300000|2022-06-27 10:55:00|128421.4|128221.4|128366.2|128266.2|128421.4|128266.2|128366.2|128221.4|2
1656327600000|2022-06-27 11:00:00|128366.7|128266.7|128367.2|128267.2|128367.2|128267.2|128366.7|128266.7|2
1656327900000|2022-06-27 11:05:00|128366.2|128266.2|128417.4|128217.4|128417.9|128266.2|128354.6|128200.7|116
1656328200000|2022-06-27 11:10:00|128415.4|128215.4|128423.9|128223.9|128423.9|128223.9|128414.9|128214.9|138
1656328800000|2022-06-27 11:20:00|128420.9|128220.9|128420.9|128220.9|128422|128222|128418|128218|4
1656329100000|2022-06-27 11:25:00|128421.4|128221.4|128422.9|128222.9|128426.4|128226.4|128415.9|128215.9|16
1656329400000|2022-06-27 11:30:00|128418.9|128218.9|128435|128235|128441.9|128241.9|128418.9|128218.9|30
1656329700000|2022-06-27 11:35:00|128433.5|128233.5|128434.1|128234.1|128438.4|128289|128386.5|128233|22
1656330000000|2022-06-27 11:40:00|128434.5|128234.5|128434|128234|128434.5|128234.5|128434|128234|4
1656330300000|2022-06-27 11:45:00|128435.5|128235.5|128386|128286|128443.6|128293.2|128385.4|128235.5|41
1656330600000|2022-06-27 11:50:00|128387|128287|128466.5|128266.5|128479.8|128323.9|128387|128238.2|37
1656330900000|2022-06-27 11:55:00|128463.7|128263.7|128462|128262|128467|128267|128462|128262|14
1656331200000|2022-06-27 12:00:00|128460|128260|128462|128262|128462|128262|128460|128260|2
1656331500000|2022-06-27 12:05:00|128462.4|128262.4|128455|128255|128468.4|128268.4|128455|128255|16
1656331800000|2022-06-27 12:10:00|128455.4|128255.4|128464|128264|128468.2|128319.7|128412.7|128253.6|28
1656332100000|2022-06-27 12:15:00|128465.9|128265.9|128466.2|128266.2|128471.5|128271.5|128464|128264|18
1656332400000|2022-06-27 12:20:00|128465.7|128265.7|128474|128274|128474.5|128274.5|128465.7|128265.7|17
1656332700000|2022-06-27 12:25:00|128466.9|128266.9|128476|128276|128476|128276|128466.9|128266.9|2
1656333000000|2022-06-27 12:30:00|128465.4|128265.4|128439.7|128339.7|128494.4|128341.7|128426.9|128265.4|28
1656333300000|2022-06-27 12:35:00|128440.7|128340.7|128449.2|128349.2|128449.2|128349.2|128439.7|128339.7|30
1656333600000|2022-06-27 12:40:00|128449.7|128349.7|128509.8|128409.8|128610.3|128410.3|128449.7|128349.7|69
1656333900000|2022-06-27 12:45:00|128507.7|128407.7|128498.5|128398.5|128547|128407.7|128490.4|128339|50
1656334200000|2022-06-27 12:50:00|128498|128398|128495.9|128395.9|128546.5|128399.5|128495.9|128342.4|13
1656334500000|2022-06-27 12:55:00|128495.4|128395.4|128519.1|128319.1|128533.1|128399.2|128483.7|128319.1|60
1656334800000|2022-06-27 13:00:00|128519.6|128319.6|128536.5|128336.5|128554.5|128371.2|128469|128287.7|364
1656335100000|2022-06-27 13:05:00|128537|128337|128453.3|128253.3|128538.4|128354.7|128416.9|128252.8|210
1656335400000|2022-06-27 13:10:00|128452.1|128252.1|128447.5|128247.5|128482.5|128282.5|128447.5|128247.5|72
1656335700000|2022-06-27 13:15:00|128445.1|128245.1|128415.6|128215.6|128445.1|128245.1|128393.7|128193.7|135
1656336000000|2022-06-27 13:20:00|128410.6|128210.6|128419.6|128219.6|128421.1|128221.1|128407.1|128207.1|139
1656336300000|2022-06-27 13:25:00|128417.1|128217.1|128412.1|128212.1|128430.6|128230.6|128408.1|128208.1|115
1656336600000|2022-06-27 13:30:00|128416.1|128216.1|128447.6|128247.6|128473.1|128273.1|128408.1|128208.1|51
1656336900000|2022-06-27 13:35:00|128449.1|128249.1|128456.4|128256.4|128457.4|128257.4|128439.6|128239.6|61
1656337200000|2022-06-27 13:40:00|128455.9|128255.9|128430.3|128230.3|128467.7|128267.7|128430.3|128230.3|465
1656337500000|2022-06-27 13:45:00|128429.9|128229.9|128417.5|128217.5|128436.1|128236.1|128417|128217|37
1656337800000|2022-06-27 13:50:00|128419.6|128219.6|128444.5|128244.5|128457.7|128257.7|128419.6|128219.6|154
1656338100000|2022-06-27 13:55:00|128445|128245|128457.5|128257.5|128457.5|128257.5|128441.5|128241.5|26
1656338400000|2022-06-27 14:00:00|128458|128258|128463.8|128263.8|128466.5|128266.5|128456|128256|37
1656338700000|2022-06-27 14:05:00|128463.3|128263.3|128474|128274|128487.5|128287.5|128460.3|128260.3|64
1656339000000|2022-06-27 14:10:00|128473.5|128273.5|128440.5|128340.5|128474.5|128340.5|128423.5|128273.5|21
1656339300000|2022-06-27 14:15:00|128441|128341|128524.6|128324.6|128536|128388|128439|128302.5|202
1656339600000|2022-06-27 14:20:00|128518.1|128318.1|128536.5|128336.5|128544|128344|128514.5|128314.5|190
1656339900000|2022-06-27 14:25:00|128536|128336|128551|128351|128555.5|128355.5|128534.5|128334.5|51
1656340200000|2022-06-27 14:30:00|128550|128350|128550|128350|128575|128419|128517.5|128338|63
1656340500000|2022-06-27 14:35:00|128554.3|128354.3|128553.5|128353.5|128555.5|128355.5|128553.5|128353.5|16
1656340800000|2022-06-27 14:40:00|128553|128353|128540|128340|128553|128353|128540|128340|27
1656341100000|2022-06-27 14:45:00|128541.5|128341.5|128527.6|128327.6|128578.5|128378.5|128527.1|128327.1|60
1656341400000|2022-06-27 14:50:00|128527.7|128327.7|128506.5|128306.5|128529.1|128329.1|128504.5|128304.5|41
1656341700000|2022-06-27 14:55:00|128513|128313|128502|128302|128516.7|128316.7|128486.1|128286.1|52
1656342000000|2022-06-27 15:00:00|128501.9|128301.9|128515.4|128315.4|128526.1|128326.1|128498.2|128298.2|49
1656342300000|2022-06-27 15:05:00|128514.4|128314.4|128523|128323|128532|128332|128500.8|128300.8|48
1656342600000|2022-06-27 15:10:00|128525.5|128325.5|128513|128313|128528|128328|128500|128300|35
1656342900000|2022-06-27 15:15:00|128508.5|128308.5|128493.5|128293.5|128508.5|128308.5|128393|128193|66
1656343200000|2022-06-27 15:20:00|128494|128294|128471.8|128271.8|128501|128301|128466.8|128266.8|57
1656343500000|2022-06-27 15:25:00|128468.5|128268.5|128483.5|128283.5|128484.5|128284.5|128450.8|128250.8|37
1656343800000|2022-06-27 15:30:00|128483|128283|128486.3|128286.3|128486.3|128286.3|128438.7|128238.7|63
1656344100000|2022-06-27 15:35:00|128484.8|128284.8|128475|128275|128486|128286|128427.7|128227.7|96
1656344400000|2022-06-27 15:40:00|128474.9|128274.9|128480.3|128280.3|128482.8|128282.8|128473.8|128273.8|29
1656344700000|2022-06-27 15:45:00|128478.3|128278.3|128489|128289|128489.5|128289.5|128473.2|128273.2|25
1656345000000|2022-06-27 15:50:00|128489.5|128289.5|128520|128320|128521.3|128321.3|128485.8|128285.8|43
1656345300000|2022-06-27 15:55:00|128520.5|128320.5|128522.4|128322.4|128522.4|128322.4|128511.9|128311.9|16
1656345600000|2022-06-27 16:00:00|128521.4|128321.4|128522.4|128322.4|128523.9|128323.9|128519.2|128319.2|11
1656345900000|2022-06-27 16:05:00|128527.9|128327.9|128531.7|128331.7|128538.4|128338.4|128527.9|128327.9|18
1656346200000|2022-06-27 16:10:00|128537.2|128337.2|128549.2|128349.2|128557.4|128357.4|128537.2|128337.2|70
1656346500000|2022-06-27 16:15:00|128546.4|128346.4|128547.6|128347.6|128552.4|128352.4|128541.1|128341.1|57
1656346800000|2022-06-27 16:20:00|128546.6|128346.6|128528.4|128328.4|128546.6|128346.6|128524.9|128324.9|25
1656347100000|2022-06-27 16:25:00|128527.9|128327.9|128544.4|128344.4|128552.5|128352.5|128527.9|128327.9|39
1656347400000|2022-06-27 16:30:00|128545.7|128345.7|128583|128383|128583|128383|128545.7|128345.7|63
1656347700000|2022-06-27 16:35:00|128583.5|128383.5|128523.5|128423.5|128583.5|128434|128523.5|128373.5|27
1656348000000|2022-06-27 16:40:00|128523|128423|128555.5|128355.5|128557.5|128444|128494|128337|57
1656348300000|2022-06-27 16:45:00|128555.3|128355.3|128544.9|128344.9|128555.3|128355.3|128544.4|128344.4|59
1656348600000|2022-06-27 16:50:00|128545.6|128345.6|128543.5|128343.5|128550|128350|128543|128343|30
1656348900000|2022-06-27 16:55:00|128543|128343|128548|128348|128548|128348|128542.5|128342.5|11
1656349200000|2022-06-27 17:00:00|128548.3|128348.3|128558.5|128358.5|128561|128361|128538.6|128338.6|48
1656349500000|2022-06-27 17:05:00|128559.5|128359.5|128558.5|128358.5|128561|128361|128554|128354|16
1656350700000|2022-06-27 17:25:00|128559|128359|128568.5|128368.5|128569|128369|128559|128359|13
1656351000000|2022-06-27 17:30:00|128569|128369|128600|128400|128600|128400|128568.5|128368.5|47
1656351300000|2022-06-27 17:35:00|128601|128401|128612.7|128412.7|128659.1|128460|128560|128398|62
1656351600000|2022-06-27 17:40:00|128613.2|128413.2|128614.7|128414.7|128615.2|128415.2|128613.2|128413.2|10
1656351900000|2022-06-27 17:45:00|128613.3|128413.3|128615|128415|128618.1|128418.1|128613.3|128413.3|11
1656352200000|2022-06-27 17:50:00|128614|128414|128612|128412|128614|128414|128608.5|128408.5|18
1656352500000|2022-06-27 17:55:00|128609.5|128409.5|128603.5|128403.5|128609.5|128409.5|128602.5|128402.5|12
1656352800000|2022-06-27 18:00:00|128603|128403|128602|128402|128604.5|128404.5|128600.5|128400.5|24
1656353100000|2022-06-27 18:05:00|128603.5|128403.5|128612|128412|128623.7|128423.7|128603|128403|23
1656353400000|2022-06-27 18:10:00|128611.5|128411.5|128612|128412|128612.8|128412.8|128608|128408|46
1656353700000|2022-06-27 18:15:00|128615|128415|128603.5|128403.5|128637.5|128437.5|128584|128384|74
1656354000000|2022-06-27 18:20:00|128604|128404|128608.5|128408.5|128610|128410|128598|128398|72
1656354300000|2022-06-27 18:25:00|128618.5|128418.5|128609|128409|128649.5|128461.5|128553|128396|78
1656354600000|2022-06-27 18:30:00|128608.5|128408.5|128610.3|128410.3|128639.5|128439.5|128606.1|128406.1|28
1656354900000|2022-06-27 18:35:00|128610.1|128410.1|128610.1|128410.1|128610.1|128410.1|128609.6|128409.6|3
1656355200000|2022-06-27 18:40:00|128610.6|128410.6|128610.6|128410.6|128617.1|128417.1|128609.1|128409.1|22
1656355500000|2022-06-27 18:45:00|128609.6|128409.6|128608.6|128408.6|128612.1|128412.1|128607.5|128407.5|19
1656355800000|2022-06-27 18:50:00|128607.1|128407.1|128611|128411|128611.5|128411.5|128605.5|128405.5|15
1656356100000|2022-06-27 18:55:00|128611.5|128411.5|128609.3|128409.3|128612.5|128412.5|128607.8|128407.8|14
1656370800000|2022-06-27 23:00:00|128755.5|128395.5|128755.5|128395.5|128755.5|128395.5|128755.5|128395.5|1
1656374400000|2022-06-28 00:00:00|128722.5|128362.5|128620|128420|128730|128438.5|128564|128217.5|416
1656374700000|2022-06-28 00:05:00|128621|128421|128497|128397|128630|128430|128493.5|128341|374
1656375000000|2022-06-28 00:10:00|128502|128402|128524.5|128424.5|128530.5|128430.5|128425.1|128325.1|441
1656375300000|2022-06-28 00:15:00|128526|128426|128439.5|128339.5|128529.5|128429.5|128412.6|128312.6|324
1656375600000|2022-06-28 00:20:00|128439.4|128339.4|128482|128382|128487|128387|128434|128334|342
1656375900000|2022-06-28 00:25:00|128481.5|128381.5|128431.7|128331.7|128481.5|128381.5|128416.5|128316.5|382
1656376200000|2022-06-28 00:30:00|128431.5|128331.5|128372.9|128272.9|128441.9|128341.9|128364|128264|293
1656376500000|2022-06-28 00:35:00|128374.9|128274.9|128453.5|128353.5|128462.5|128362.5|128374.9|128274.9|336
1656376800000|2022-06-28 00:40:00|128454|128354|128445.5|128345.5|128471.9|128371.9|128422.9|128322.9|309
1656377100000|2022-06-28 00:45:00|128446|128346|128500|128400|128535|128435|128437.4|128337.4|364
1656377400000|2022-06-28 00:50:00|128493.5|128393.5|128521.5|128421.5|128567.1|128467.1|128492|128392|407
1656377700000|2022-06-28 00:55:00|128514.7|128414.7|128445.8|128345.8|128516.5|128416.5|128443.3|128310.2|297
1656378000000|2022-06-28 01:00:00|128446.4|128346.4|128436.2|128336.2|128457.5|128357.5|128397.9|128297.9|333
1656378300000|2022-06-28 01:05:00|128433.2|128333.2|128434.4|128334.4|128452.6|128352.6|128416.7|128316.7|268
1656378600000|2022-06-28 01:10:00|128433|128333|128416|128316|128443.9|128343.9|128415|128315|215
1656378900000|2022-06-28 01:15:00|128415.5|128315.5|128452|128352|128462|128362|128405|128305|234
1656379200000|2022-06-28 01:20:00|128453.5|128353.5|128464.5|128364.5|128467.1|128367.1|128421|128321|284
1656379500000|2022-06-28 01:25:00|128464.4|128364.4|128515|128415|128562.5|128462.5|128462.5|128362.5|341
1656379800000|2022-06-28 01:30:00|128515.5|128415.5|128544.6|128444.6|128551.5|128451.5|128515|128415|298
1656380100000|2022-06-28 01:35:00|128544.9|128444.9|128489.1|128389.1|128546|128446|128474.4|128374.4|370
1656380400000|2022-06-28 01:40:00|128488.1|128388.1|128475.5|128375.5|128502.5|128402.5|128468.5|128368.5|237
1656380700000|2022-06-28 01:45:00|128476|128376|128501|128401|128535|128435|128474.5|128374.5|271
1656381000000|2022-06-28 01:50:00|128501.5|128401.5|128516|128416|128522.5|128422.5|128463.7|128363.7|347
1656381300000|2022-06-28 01:55:00|128516.5|128416.5|128565.5|128465.5|128587.1|128487.1|128512.5|128412.5|343
1656381600000|2022-06-28 02:00:00|128563|128463|128540.9|128440.9|128580.9|128480.9|128527.4|128427.4|327
1656381900000|2022-06-28 02:05:00|128540.8|128440.8|128556|128456|128570.7|128470.7|128520.6|128420.6|248
1656382200000|2022-06-28 02:10:00|128555.5|128455.5|128668.9|128568.9|128690|128590|128540.9|128440.9|342
1656382500000|2022-06-28 02:15:00|128673.4|128573.4|128677.5|128577.5|128688.4|128588.4|128642.7|128542.7|344
1656382800000|2022-06-28 02:20:00|128677.6|128577.6|128669.5|128569.5|128687.5|128587.5|128652.4|128552.4|309
1656383100000|2022-06-28 02:25:00|128670|128570|128684.5|128584.5|128724.1|128624.1|128666|128566|368
1656383400000|2022-06-28 02:30:00|128685.1|128585.1|128640|128540|128690.6|128590.6|128640|128540|294
1656383700000|2022-06-28 02:35:00|128640.9|128540.9|128570.6|128470.6|128648.1|128548.1|128566|128466|317
1656384000000|2022-06-28 02:40:00|128570.5|128470.5|128590.5|128490.5|128609.6|128509.6|128560.6|128460.6|245
1656384300000|2022-06-28 02:45:00|128589.6|128489.6|128563|128463|128614.5|128514.5|128529.9|128429.9|275
1656384600000|2022-06-28 02:50:00|128563.9|128463.9|128522.4|128422.4|128565.9|128465.9|128507.8|128407.8|304
1656384900000|2022-06-28 02:55:00|128522.9|128422.9|128517.1|128417.1|128537.1|128437.1|128492.1|128392.1|198
1656385200000|2022-06-28 03:00:00|128516.7|128416.7|128546.7|128446.7|128601.5|128501.5|128515.4|128415.4|194
1656385500000|2022-06-28 03:05:00|128549.4|128449.4|128563.9|128463.9|128569.9|128469.9|128546.2|128446.2|199
1656385800000|2022-06-28 03:10:00|128563.4|128463.4|128655.5|128555.5|128667.2|128567.2|128562.5|128462.5|199
1656386100000|2022-06-28 03:15:00|128655.2|128555.2|128597|128497|128695.4|128595.4|128587.4|128487.4|242
1656386400000|2022-06-28 03:20:00|128598.5|128498.5|128640.1|128540.1|128659.1|128559.1|128595|128495|290
1656386700000|2022-06-28 03:25:00|128641.5|128541.5|128590.5|128490.5|128650.1|128550.1|128585.7|128485.7|303
1656387000000|2022-06-28 03:30:00|128590|128490|128551.1|128451.1|128599.5|128499.5|128537.1|128437.1|257
1656387300000|2022-06-28 03:35:00|128550.5|128450.5|128548.1|128448.1|128570.5|128470.5|128544.5|128444.5|185
1656387600000|2022-06-28 03:40:00|128547.5|128447.5|128531.1|128431.1|128570.5|128470.5|128527.5|128427.5|194
1656387900000|2022-06-28 03:45:00|128528.1|128428.1|128545|128445|128548|128448|128516.1|128416.1|165
1656388200000|2022-06-28 03:50:00|128545.5|128445.5|128564.5|128464.5|128572.1|128472.1|128518.1|128418.1|271
1656388500000|2022-06-28 03:55:00|128565|128465|128570|128470|128579.5|128479.5|128540.2|128440.2|188
1656388800000|2022-06-28 04:00:00|128569.5|128469.5|128561.4|128461.4|128599.5|128499.5|128556|128456|165
1656389100000|2022-06-28 04:05:00|128561.1|128461.1|128563.5|128463.5|128569.5|128469.5|128528.4|128428.4|202
1656389400000|2022-06-28 04:10:00|128562.9|128462.9|128557|128457|128589.4|128489.4|128556.5|128456.5|132
1656389700000|2022-06-28 04:15:00|128556.9|128456.9|128609|128509|128611.4|128511.4|128556.9|128456.9|172
1656390000000|2022-06-28 04:20:00|128608.5|128508.5|128603.2|128503.2|128621.2|128521.2|128593|128493|143
1656390300000|2022-06-28 04:25:00|128603|128503|128562.7|128462.7|128618.1|128518.1|128562.7|128462.7|144
1656390600000|2022-06-28 04:30:00|128562.5|128462.5|128535.9|128435.9|128587|128487|128531.9|128431.9|231
1656390900000|2022-06-28 04:35:00|128535.5|128435.5|128506|128406|128558.5|128458.5|128492.1|128392.1|283
1656391200000|2022-06-28 04:40:00|128508|128408|128556.5|128456.5|128564.7|128464.7|128502.9|128402.9|240
1656391500000|2022-06-28 04:45:00|128554.6|128454.6|128522|128422|128581|128481|128512.9|128412.9|207
1656391800000|2022-06-28 04:50:00|128525.4|128425.4|128571.7|128471.7|128583|128483|128525.4|128425.4|243
1656392100000|2022-06-28 04:55:00|128572.1|128472.1|128545.5|128445.5|128585.1|128485.1|128540.5|128440.5|180
1656392400000|2022-06-28 05:00:00|128545.4|128445.4|128571.4|128471.4|128572.4|128472.4|128533.6|128433.6|219
1656392700000|2022-06-28 05:05:00|128566.5|128466.5|128532.4|128432.4|128578|128478|128532.4|128432.4|206
1656393000000|2022-06-28 05:10:00|128531.9|128431.9|128560.9|128460.9|128569.7|128469.7|128521.4|128421.4|209
1656393300000|2022-06-28 05:15:00|128561.4|128461.4|128561.5|128461.5|128580.4|128480.4|128556.2|128456.2|122
1656393600000|2022-06-28 05:20:00|128561.4|128461.4|128554.9|128454.9|128572|128472|128545.9|128445.9|99
1656393900000|2022-06-28 05:25:00|128554.4|128454.4|128564.4|128464.4|128584.4|128484.4|128537.2|128437.2|182
1656394200000|2022-06-28 05:30:00|128562.4|128462.4|128527.9|128427.9|128571.7|128471.7|128493|128393|340
1656394500000|2022-06-28 05:35:00|128528.4|128428.4|128550|128450|128589.4|128489.4|128521.9|128421.9|254
1656394800000|2022-06-28 05:40:00|128551.5|128451.5|128665.5|128565.5|128682.9|128582.9|128549.9|128449.9|330
1656395100000|2022-06-28 05:45:00|128665|128565|128671.4|128571.4|128678.4|128578.4|128629.4|128529.4|258
1656395400000|2022-06-28 05:50:00|128671|128571|128611.9|128511.9|128672|128572|128594.4|128494.4|269
1656395700000|2022-06-28 05:55:00|128611.4|128511.4|128645|128545|128658|128558|128535.1|128435.1|307
1656396000000|2022-06-28 06:00:00|128643|128543|128603.6|128503.6|128672.7|128572.7|128597.1|128497.1|278
1656396300000|2022-06-28 06:05:00|128604.1|128504.1|128231.5|128131.5|128624|128524|128231.5|128131.5|667
1656396600000|2022-06-28 06:10:00|128230.5|128130.5|128393|128293|128394|128294|128209.5|128109.5|526
1656396900000|2022-06-28 06:15:00|128389.5|128289.5|128342|128242|128470.5|128370.5|128334.5|128234.5|436
1656397200000|2022-06-28 06:20:00|128342.5|128242.5|128376.4|128276.4|128376.4|128276.4|128310|128210|436
1656397500000|2022-06-28 06:25:00|128376.7|128276.7|128355.5|128255.5|128449|128349|128332.2|128232.2|388
1656397800000|2022-06-28 06:30:00|128353.5|128253.5|128292.1|128092.1|128354.1|128254.1|128236.5|128063.1|206
1656398100000|2022-06-28 06:35:00|128300|128100|128267.5|128167.5|128301.9|128174.2|128248.1|128098.6|42
1656398400000|2022-06-28 06:40:00|128268|128168|128125.1|128025.1|128268.5|128168.5|128021.4|127843|162
1656398700000|2022-06-28 06:45:00|128125.5|128025.5|128201.6|128101.6|128240|128115.5|128125.5|128010.3|241
1656399000000|2022-06-28 06:50:00|128200.6|128100.6|128286.2|128186.2|128287.9|128187.9|128200|128100|220
1656399300000|2022-06-28 06:55:00|128285.9|128185.9|128456.5|128356.5|128490.6|128390.6|128285|128185|289
1656399600000|2022-06-28 07:00:00|128457|128357|128441.1|128341.1|128481.5|128357|128383.4|128234.6|449
1656399900000|2022-06-28 07:05:00|128438.6|128338.6|128497.4|128297.4|128555|128398.2|128438.1|128266|279
1656400200000|2022-06-28 07:10:00|128498.4|128298.4|128493.1|128293.1|128504.1|128333.4|128353|128199|365
1656400500000|2022-06-28 07:15:00|128500.1|128300.1|128445.4|128345.4|128502.6|128359|128418|128255.1|416
1656400800000|2022-06-28 07:20:00|128444.4|128344.4|128516.4|128316.4|128529.6|128348|128437.4|128284.3|275
1656401100000|2022-06-28 07:25:00|128520.6|128320.6|128488.4|128388.4|128538|128391|128470|128316.4|248
1656401400000|2022-06-28 07:30:00|128483|128383|128626.5|128526.5|128689.5|128558.1|128483|128383|321
1656401700000|2022-06-28 07:35:00|128626|128526|128612.6|128512.6|128687.1|128530|128570.6|128416|285
1656402000000|2022-06-28 07:40:00|128612.1|128512.1|128614|128414|128621.6|128513|128554|128354|208
1656402300000|2022-06-28 07:45:00|128617.9|128417.9|128518.4|128418.4|128618.4|128441.4|128517.5|128372.1|345
1656402600000|2022-06-28 07:50:00|128513|128413|128460|128360|128515.4|128415.4|128454.5|128354.5|200
1656402900000|2022-06-28 07:55:00|128458.4|128358.4|128633.1|128433.1|128660|128495.1|128454.5|128319.1|376
1656403200000|2022-06-28 08:00:00|128649|128449|128553.4|128453.4|128649|128453.4|128524|128369|221
1656403500000|2022-06-28 08:05:00|128553|128453|128562|128462|128614.1|128486|128535.5|128404.1|310
1656403800000|2022-06-28 08:10:00|128557.5|128457.5|128553.1|128453.1|128615|128464.5|128505|128403.1|313
1656404100000|2022-06-28 08:15:00|128602.1|128402.1|128564|128464|128612|128467.9|128548.9|128402.1|198
1656404400000|2022-06-28 08:20:00|128550.9|128450.9|128531.5|128431.5|128605.1|128463.5|128530|128405.1|168
1656404700000|2022-06-28 08:25:00|128532.2|128432.2|128539.2|128439.2|128550|128450|128502.5|128402.5|220
1656405000000|2022-06-28 08:30:00|128534.1|128434.1|128552.7|128352.7|128574|128434.5|128498.1|128350.1|172
1656405300000|2022-06-28 08:35:00|128552|128352|128516.4|128316.4|128578.5|128433.7|128458.5|128308.5|371
1656405600000|2022-06-28 08:40:00|128513.6|128313.6|128458.8|128358.8|128516.4|128359.9|128448.9|128299.6|349
1656405900000|2022-06-28 08:45:00|128461.8|128361.8|128433.9|128333.9|128490.5|128390.5|128426.1|128326.1|43
1656406200000|2022-06-28 08:50:00|128434.4|128334.4|128443.5|128343.5|128447.5|128347.5|128428.5|128328.5|27
1656406500000|2022-06-28 08:55:00|128444.5|128344.5|128485.1|128385.1|128507.6|128385.1|128444.5|128300.4|96
1656406800000|2022-06-28 09:00:00|128484.4|128384.4|128491.9|128391.9|128537|128392.4|128441.1|128304.1|43
1656407100000|2022-06-28 09:05:00|128490.9|128390.9|128491.9|128391.9|128493.4|128393.4|128488.6|128388.6|21
1656407400000|2022-06-28 09:10:00|128492.4|128392.4|128496.9|128396.9|128498.1|128398.1|128488.9|128388.9|25
1656407700000|2022-06-28 09:15:00|128495.9|128395.9|128582.3|128382.3|128582.3|128427.8|128495.9|128381.3|42
1656408000000|2022-06-28 09:20:00|128582.8|128382.8|128583|128383|128585.9|128385.9|128581.5|128381.5|45
1656408300000|2022-06-28 09:25:00|128584|128384|128579.6|128479.6|128630.6|128488.9|128579.6|128381.7|72
1656408600000|2022-06-28 09:30:00|128578.6|128478.6|128643.6|128443.6|128643.6|128485.9|128577.9|128440.3|21
1656408900000|2022-06-28 09:35:00|128644.1|128444.1|128682.1|128482.1|128682.1|128482.1|128643|128443|20
1656409200000|2022-06-28 09:40:00|128680.6|128480.6|128706.1|128506.1|128708.5|128567.4|128622.1|128475|51
1656409500000|2022-06-28 09:45:00|128705.6|128505.6|128674|128574|128706|128574|128652|128502|15
1656409800000|2022-06-28 09:50:00|128672.9|128572.9|128665.9|128565.9|128672.9|128572.9|128650.1|128550.1|19
1656410100000|2022-06-28 09:55:00|128667|128567|128640.6|128540.6|128668.5|128568.5|128640|128540|21
1656410400000|2022-06-28 10:00:00|128638.6|128538.6|128629.1|128529.1|128640.4|128540.4|128627.9|128527.9|15
1656410700000|2022-06-28 10:05:00|128629.6|128529.6|128642.6|128542.6|128645.1|128545.1|128629.6|128529.6|19
1656411000000|2022-06-28 10:10:00|128643.1|128543.1|128709.9|128509.9|128709.9|128563.4|128643.1|128489|16
1656411300000|2022-06-28 10:15:00|128718.6|128518.6|128658.1|128558.1|128718.6|128564.6|128647.1|128515.6|23
1656411600000|2022-06-28 10:20:00|128658.6|128558.6|128660.6|128560.6|128661.6|128561.6|128658.6|128558.6|6
1656411900000|2022-06-28 10:25:00|128635.1|128535.1|128665.4|128465.4|128672.9|128537.1|128620.9|128465.4|21
1656412200000|2022-06-28 10:30:00|128668.4|128468.4|128661.5|128461.5|128668.4|128468.4|128661|128461|13
1656412500000|2022-06-28 10:35:00|128661.7|128461.7|128684|128484|128685|128485|128661.4|128461.4|23
1656412800000|2022-06-28 10:40:00|128683|128483|128718.6|128518.6|128722.8|128522.8|128683|128483|17
1656413100000|2022-06-28 10:45:00|128720|128520|128720.1|128520.1|128720.1|128520.1|128720|128520|2
1656413400000|2022-06-28 10:50:00|128720|128520|128675.9|128575.9|128720.1|128576.9|128672.4|128520|8
1656413700000|2022-06-28 10:55:00|128672.1|128572.1|128675.4|128575.4|128675.4|128575.4|128670.4|128570.4|5
1656414000000|2022-06-28 11:00:00|128675.9|128575.9|128736.1|128536.1|128736.1|128581.6|128670.4|128531.5|17
1656414300000|2022-06-28 11:05:00|128735.6|128535.6|128741.4|128541.4|128741.4|128541.4|128735.6|128535.6|7
1656414600000|2022-06-28 11:10:00|128742.4|128542.4|128742.4|128542.4|128742.4|128542.4|128740.4|128540.4|5
1656414900000|2022-06-28 11:15:00|128745.4|128545.4|128745.4|128545.4|128745.4|128545.4|128745.4|128545.4|1
1656415200000|2022-06-28 11:20:00|128748.4|128548.4|128748.4|128548.4|128748.4|128548.4|128748.4|128548.4|1
1656415500000|2022-06-28 11:25:00|128756.4|128556.4|128792.9|128592.9|128795.4|128595.4|128754.4|128554.4|23
1656415800000|2022-06-28 11:30:00|128800.9|128600.9|128795.9|128695.9|128819.9|128704.9|128766.9|128592.5|89
1656416100000|2022-06-28 11:35:00|128796.9|128696.9|128893.9|128693.9|128894.4|128734.4|128795.9|128686.5|98
1656416400000|2022-06-28 11:40:00|128891.9|128691.9|128911.9|128711.9|128911.9|128711.9|128890.4|128690.4|100
1656416700000|2022-06-28 11:45:00|128906|128706|128906|128706|128913.4|128713.4|128898.4|128698.4|75
1656417000000|2022-06-28 11:50:00|128911.5|128711.5|128913.9|128713.9|128913.9|128713.9|128907.9|128707.9|12
1656417300000|2022-06-28 11:55:00|128910|128710|128928|128728|128930.2|128730.2|128907.4|128707.4|27
1656417600000|2022-06-28 12:00:00|128927.5|128727.5|128935.4|128735.4|128935.4|128735.4|128915.4|128715.4|35
1656417900000|2022-06-28 12:05:00|128943.9|128743.9|128986.5|128786.5|128994.5|128794.5|128943.9|128743.9|53
1656418200000|2022-06-28 12:10:00|128988.1|128788.1|129044.5|128844.5|129048.2|128901.2|128983|128783|47
1656418500000|2022-06-28 12:15:00|129044|128844|129133.5|128933.5|129184|128984|128994.5|128843|133
1656418800000|2022-06-28 12:20:00|129133.1|128933.1|129157.2|128957.2|129219.1|129019.1|129133.1|128933.1|46
1656419100000|2022-06-28 12:25:00|129170.2|128970.2|129073.5|128873.5|129184.7|128984.7|129012.4|128812.4|70
1656419400000|2022-06-28 12:30:00|129072.5|128872.5|129113.5|128913.5|129122.9|128922.9|129068|128868|39
1656419700000|2022-06-28 12:35:00|129118.1|128918.1|129129.5|128929.5|129131.7|128931.7|129117.1|128917.1|35
1656420000000|2022-06-28 12:40:00|129111.5|128911.5|129157|128957|129161|128961|129105|128905|32
1656420300000|2022-06-28 12:45:00|129158.5|128958.5|129166.6|128966.6|129167|128967|129153.4|128953.4|47
1656420600000|2022-06-28 12:50:00|129167|128967|129132.1|128932.1|129167|128967|129102.2|128902.2|69
1656420900000|2022-06-28 12:55:00|129134.5|128934.5|129128.5|128928.5|129141|128941|129128.1|128928.1|23
1656421200000|2022-06-28 13:00:00|129134.1|128934.1|129107.8|128907.8|129138.5|128938.5|129096|128896|117
1656421500000|2022-06-28 13:05:00|129107.1|128907.1|129187|128987|129197.5|128997.5|129099.8|128899.8|104
1656421800000|2022-06-28 13:10:00|129185.3|128985.3|129150.5|128950.5|129185.3|128985.3|129146|128946|65
1656422100000|2022-06-28 13:15:00|129151.5|128951.5|129102.5|128902.5|129155.7|128955.7|129102.5|128902.5|58
1656422400000|2022-06-28 13:20:00|129101.5|128901.5|129083.9|128883.9|129102.1|128902.1|129080|128880|49
1656422700000|2022-06-28 13:25:00|129083.4|128883.4|129072.4|128872.4|129092.5|128892.5|129072.2|128872.2|190
1656423000000|2022-06-28 13:30:00|129072.9|128872.9|129074.9|128874.9|129086.6|128886.6|129057.5|128857.5|87
1656423300000|2022-06-28 13:35:00|129072.2|128872.2|128938.5|128738.5|129079.9|128879.9|128938.5|128738.5|102
1656423600000|2022-06-28 13:40:00|128939|128739|128946|128746|128972|128772|128938.5|128738.5|61
1656423900000|2022-06-28 13:45:00|128945.5|128745.5|128993|128793|128993|128793|128944.5|128744.5|44
1656424200000|2022-06-28 13:50:00|128994.5|128794.5|129007.5|128807.5|129014|128814|128994.5|128794.5|37
1656424500000|2022-06-28 13:55:00|129008|128808|128969|128869|129013.5|128872|128969|128796|25
1656424800000|2022-06-28 14:00:00|128966.5|128866.5|129051.5|128851.5|129057|128900|128964.5|128851.5|45
1656425100000|2022-06-28 14:05:00|129055|128855|129060|128860|129060.5|128860.5|129049.5|128849.5|18
1656425400000|2022-06-28 14:10:00|129059|128859|129074|128874|129083|128883|129059|128859|30
1656425700000|2022-06-28 14:15:00|129074.5|128874.5|129063.5|128863.5|129078|128878|129063.5|128863.5|43
1656426000000|2022-06-28 14:20:00|129064|128864|129093.5|128893.5|129093.5|128893.5|129063.5|128863.5|26
1656426300000|2022-06-28 14:25:00|129094|128894|129082|128882|129100|128900|129082|128882|47
1656426600000|2022-06-28 14:30:00|129082.5|128882.5|129058.5|128858.5|129166.3|128966.3|129058.1|128858.1|119
1656426900000|2022-06-28 14:35:00|129059|128859|129044.1|128844.1|129107.1|128907.1|128963|128804|101
1656427200000|2022-06-28 14:40:00|129044.5|128844.5|129037|128837|129087|128887|129037|128837|54
1656427500000|2022-06-28 14:45:00|129023.5|128823.5|129001|128801|129023.5|128823.5|129001|128801|44
1656427800000|2022-06-28 14:50:00|128999.5|128799.5|128984.6|128784.6|128999.5|128799.5|128911|128711|94
1656428100000|2022-06-28 14:55:00|128985.1|128785.1|129065.2|128865.2|129110.5|128910.5|128976.5|128776.5|92
1656428400000|2022-06-28 15:00:00|129064.7|128864.7|128994|128794|129064.7|128864.7|128987|128787|103
1656428700000|2022-06-28 15:05:00|128994.5|128794.5|128986|128786|128995|128795|128985.5|128785.5|13
1656429000000|2022-06-28 15:10:00|128987|128787|129044.7|128844.7|129049.4|128849.4|128987|128787|30
1656429300000|2022-06-28 15:15:00|129045.2|128845.2|129050.8|128850.8|129066|128866|129040.4|128840.4|35
1656429600000|2022-06-28 15:20:00|129050.3|128850.3|129065.5|128865.5|129066|128866|129041|128841|39
1656429900000|2022-06-28 15:25:00|129066|128866|129108|128908|129157.9|128968|129019|128865.5|62
1656430200000|2022-06-28 15:30:00|129108.5|128908.5|129069.4|128869.4|129119.5|128919.5|129047.5|128847.5|62
1656430500000|2022-06-28 15:35:00|129069|128869|129063.5|128863.5|129092.3|128892.3|129062.4|128862.4|75
1656430800000|2022-06-28 15:40:00|129064|128864|129065|128865|129065|128865|129063.5|128863.5|13
1656431100000|2022-06-28 15:45:00|129062|128862|129042|128842|129062|128862|129040.5|128840.5|44
1656431400000|2022-06-28 15:50:00|129041.5|128841.5|129040.1|128840.1|129042|128842|129040.1|128840.1|11
1656431700000|2022-06-28 15:55:00|129040.4|128840.4|129032|128932|129074.3|128932|129032|128840.1|35
1656432000000|2022-06-28 16:00:00|129032.5|128932.5|129091|128891|129091|128933|129032.5|128883|8
1656432300000|2022-06-28 16:05:00|129089|128889|129083.5|128883.5|129089|128889|129083|128883|10
1656432600000|2022-06-28 16:10:00|129083.1|128883.1|129074|128874|129084.1|128884.1|129071|128871|32
1656432900000|2022-06-28 16:15:00|129074.5|128874.5|129097.5|128897.5|129115|128967|129024|128874.5|44
1656433200000|2022-06-28 16:20:00|129099|128899|129111.1|128911.1|129111.1|128911.1|129099|128899|51
1656433500000|2022-06-28 16:25:00|129111.3|128911.3|129084.8|128884.8|129111.3|128911.3|129084.8|128884.8|14
1656433800000|2022-06-28 16:30:00|129086.2|128886.2|129080.5|128880.5|129086.2|128886.2|129073.1|128873.1|29
1656434100000|2022-06-28 16:35:00|129080|128880|129081|128881|129081|128881|129077.5|128877.5|17
1656434400000|2022-06-28 16:40:00|129077.5|128877.5|129084.5|128884.5|129084.5|128884.5|129077.5|128877.5|27
1656434700000|2022-06-28 16:45:00|129083.5|128883.5|129080|128880|129085.7|128885.7|129078|128878|31
1656435000000|2022-06-28 16:50:00|129079|128879|129074.5|128874.5|129080|128880|129071.5|128871.5|48
1656435300000|2022-06-28 16:55:00|129075.3|128875.3|129064.5|128864.5|129075.3|128875.3|129064.5|128864.5|21
1656435600000|2022-06-28 17:00:00|129064.8|128864.8|129067|128867|129068.5|128868.5|129063.5|128863.5|16
1656435900000|2022-06-28 17:05:00|129068.5|128868.5|129067|128867|129068.5|128868.5|129067|128867|3
1656436200000|2022-06-28 17:10:00|129068.5|128868.5|129069.5|128869.5|129070|128870|129068.5|128868.5|11
1656436800000|2022-06-28 17:20:00|129070.5|128870.5|129073.5|128873.5|129075|128875|129070.5|128870.5|14
1656437100000|2022-06-28 17:25:00|129073|128873|129073|128873|129081|128881|129072|128872|32
1656437400000|2022-06-28 17:30:00|129073.5|128873.5|129074.5|128874.5|129075|128875|129073.5|128873.5|11
1656437700000|2022-06-28 17:35:00|129073.5|128873.5|129066|128866|129073.5|128873.5|129066|128866|10
1656438000000|2022-06-28 17:40:00|129065.5|128865.5|129064.5|128864.5|129065.5|128865.5|129064.5|128864.5|4
1656438300000|2022-06-28 17:45:00|129065|128865|129067|128867|129067|128867|129060.2|128860.2|9
1656438600000|2022-06-28 17:50:00|129066|128866|129106.5|128906.5|129108.5|128908.5|129066|128866|22
1656438900000|2022-06-28 17:55:00|129107|128907|129106.5|128906.5|129107|128907|129106.5|128906.5|2
1656439200000|2022-06-28 18:00:00|129105.5|128905.5|129078|128878|129105.5|128905.5|129055|128855|39
1656439500000|2022-06-28 18:05:00|129077.5|128877.5|129102|128902|129105.3|128905.3|129077|128877|74
1656439800000|2022-06-28 18:10:00|129101|128901|129111|128911|129117.5|128917.5|129100|128900|6
1656440700000|2022-06-28 18:25:00|129128.4|128928.4|129151.4|128951.4|129153.4|128953.4|129128.4|128928.4|15
1656441000000|2022-06-28 18:30:00|129151.7|128951.7|129199.8|128999.8|129199.8|128999.8|129151.7|128951.7|33
1656441300000|2022-06-28 18:35:00|129200.3|129000.3|129179|128979|129200.8|129000.8|129172|128972|9
1656441600000|2022-06-28 18:40:00|129178.5|128978.5|129179|128979|129179|128979|129178.5|128978.5|4
1656441900000|2022-06-28 18:45:00|129178.5|128978.5|129150|128950|129191.1|128991.1|129150|128950|17
1656442200000|2022-06-28 18:50:00|129153.4|128953.4|129154.5|128954.5|129155.5|128955.5|129144.7|128944.7|36
1656442500000|2022-06-28 18:55:00|129154|128954|129153.4|128953.4|129157.5|128957.5|129150|128950|56
1656457200000|2022-06-28 23:00:00|129315|128995|129315|128995|129315|128995|129315|128995|1
1656460800000|2022-06-29 00:00:00|129344.5|128984.5|129212.5|129112.5|129344.5|129125.1|129172|128935|338
1656461100000|2022-06-29 00:05:00|129213|129113|129195.1|129095.1|129254.2|129154.2|129142.4|129011.9|418
1656461400000|2022-06-29 00:10:00|129198|129098|129090|128990|129200|129100|129050.4|128950.4|407
1656461700000|2022-06-29 00:15:00|129089.8|128989.8|129020.4|128920.4|129089.8|128989.8|129004.5|128904.5|377
1656462000000|2022-06-29 00:20:00|129020.9|128920.9|129026.7|128926.7|129064.4|128964.4|128972.4|128872.4|319
1656462300000|2022-06-29 00:25:00|129027.2|128927.2|129017|128917|129057.7|128957.7|129006.9|128906.9|335
1656462600000|2022-06-29 00:30:00|129017.5|128917.5|129069|128969|129084.1|128984.1|129017.5|128917.5|285
1656462900000|2022-06-29 00:35:00|129068.5|128968.5|129196|129096|129196|129096|129063.9|128963.9|289
1656463200000|2022-06-29 00:40:00|129195|129095|129197|129097|129213.2|129113.2|129138|129038|373
1656463500000|2022-06-29 00:45:00|129196|129096|129116|129016|129197.7|129097|129116|128978.5|260
1656463800000|2022-06-29 00:50:00|129115.2|129015.2|129170|129070|129216.5|129071.4|129092.6|128956.4|297
1656464100000|2022-06-29 00:55:00|129171|129071|129171.7|129071.7|129213.6|129087|129130.1|128985|343
1656464400000|2022-06-29 01:00:00|129218.5|129018.5|129150.3|129050.3|129218.5|129098.9|129143.5|129018.2|352
1656464700000|2022-06-29 01:05:00|129151|129051|129133.6|129033.6|129185.4|129085.4|129117.1|129017.1|333
1656465000000|2022-06-29 01:10:00|129132.1|129032.1|129127|129027|129154.5|129054.5|129121.5|129021.5|263
1656465300000|2022-06-29 01:15:00|129127.5|129027.5|129156.4|129056.4|129169.1|129069.1|129125.6|129025.6|231
1656465600000|2022-06-29 01:20:00|129157.1|129057.1|129200|129100|129211.1|129111.1|129132|129032|246
1656465900000|2022-06-29 01:25:00|129199.9|129099.9|129150.5|129050.5|129210|129110|129142.1|129042.1|286
1656466200000|2022-06-29 01:30:00|129146|129046|129043|128943|129152|129052|129043|128943|355
1656466500000|2022-06-29 01:35:00|129042.9|128942.9|129002.5|128902.5|129071.5|128971.5|128969.5|128869.5|436
1656466800000|2022-06-29 01:40:00|129002|128902|129052.5|128952.5|129074.9|128974.9|128979.1|128879.1|451
1656467100000|2022-06-29 01:45:00|129046.4|128946.4|129055|128955|129095.4|128995.4|129036|128936|326
1656467400000|2022-06-29 01:50:00|129045.4|128945.4|129049.5|128949.5|129055.6|128955.6|129033.1|128933.1|312
1656467700000|2022-06-29 01:55:00|129048.6|128948.6|129149.1|129049.1|129149.1|129049.1|129034.1|128934.1|329
1656468000000|2022-06-29 02:00:00|129149.6|129049.6|129163.5|129063.5|129181|129081|129103|129003|380
1656468300000|2022-06-29 02:05:00|129162.5|129062.5|129163.5|129063.5|129184.2|129084.2|129159|129059|265
1656468600000|2022-06-29 02:10:00|129164.4|129064.4|129246.4|129146.4|129264.5|129164.5|129147.4|129047.4|338
1656468900000|2022-06-29 02:15:00|129246.5|129146.5|129255.1|129155.1|129295.4|129195.4|129244|129144|370
1656469200000|2022-06-29 02:20:00|129257.1|129157.1|129246.4|129146.4|129282.9|129182.9|129243.5|129143.5|226
1656469500000|2022-06-29 02:25:00|129243.5|129143.5|129247.1|129147.1|129267.1|129167.1|129235.4|129135.4|177
1656469800000|2022-06-29 02:30:00|129247.4|129147.4|129239.6|129139.6|129253.6|129153.6|129228.7|129128.7|323
1656470100000|2022-06-29 02:35:00|129240.1|129140.1|129254|129154|129264.5|129164.5|129218.1|129118.1|206
1656470400000|2022-06-29 02:40:00|129252|129152|129227.6|129127.6|129253.5|129153.5|129208.5|129108.5|215
1656470700000|2022-06-29 02:45:00|129227.1|129127.1|129226|129126|129229.1|129129.1|129184.4|129084.4|195
1656471000000|2022-06-29 02:50:00|129226.5|129126.5|129190.6|129090.6|129234.9|129134.9|129190.6|129090.6|211
1656471300000|2022-06-29 02:55:00|129190|129090|129219.1|129119.1|129219.1|129119.1|129180.6|129080.6|149
1656471600000|2022-06-29 03:00:00|129224.1|129124.1|129271.5|129171.5|129287|129187|129222.3|129122.3|351
1656471900000|2022-06-29 03:05:00|129271.4|129171.4|129321|129221|129342.5|129242.5|129261.1|129161.1|249
1656472200000|2022-06-29 03:10:00|129321.6|129221.6|129345.4|129245.4|129363.9|129263.9|129313.5|129213.5|266
1656472500000|2022-06-29 03:15:00|129345.9|129245.9|129330.1|129230.1|129348.1|129248.1|129315.5|129215.5|158
1656472800000|2022-06-29 03:20:00|129331.1|129231.1|129326|129226|129347.5|129247.5|129323.9|129223.9|96
1656473100000|2022-06-29 03:25:00|129326.5|129226.5|129333.5|129233.5|129338.4|129238.4|129301.4|129201.4|242
1656473400000|2022-06-29 03:30:00|129332.5|129232.5|129292.1|129192.1|129336.1|129236.1|129286.6|129186.6|199
1656473700000|2022-06-29 03:35:00|129295.6|129195.6|129292.5|129192.5|129333.5|129233.5|129291.9|129191.9|192
1656474000000|2022-06-29 03:40:00|129295.5|129195.5|129289|129189|129296.5|129196.5|129267.5|129167.5|159
1656474300000|2022-06-29 03:45:00|129287.5|129187.5|129287.5|129187.5|129293.9|129193.9|129279.4|129179.4|97
1656474600000|2022-06-29 03:50:00|129290.5|129190.5|129327.5|129227.5|129346.1|129246.1|129290.5|129190.5|142
1656474900000|2022-06-29 03:55:00|129327|129227|129378.1|129278.1|129378.4|129278.4|129321.1|129221.1|108
1656475200000|2022-06-29 04:00:00|129378.4|129278.4|129371.9|129271.9|129399.2|129299.2|129352.5|129252.5|251
1656475500000|2022-06-29 04:05:00|129372.9|129272.9|129370.4|129270.4|129381.1|129281.1|129351.4|129251.4|154
1656475800000|2022-06-29 04:10:00|129370.1|129270.1|129350.6|129250.6|129370.1|129270.1|129331.9|129231.9|157
1656476100000|2022-06-29 04:15:00|129350.5|129250.5|129356.5|129256.5|129370.1|129270.1|129346.9|129246.9|136
1656476400000|2022-06-29 04:20:00|129357|129257|129342|129242|129357|129257|129333.6|129233.6|139
1656476700000|2022-06-29 04:25:00|129341.6|129241.6|129338.5|129238.5|129360.1|129260.1|129334.6|129234.6|115
1656477000000|2022-06-29 04:30:00|129338.6|129238.6|129325|129225|129392.5|129292.5|129289|129189|467
1656477300000|2022-06-29 04:35:00|129325.5|129225.5|129405.9|129305.9|129410.1|129310.1|129325|129225|350
1656477600000|2022-06-29 04:40:00|129404.1|129304.1|129376|129276|129419.6|129319.6|129371.4|129271.4|250
1656477900000|2022-06-29 04:45:00|129373.6|129273.6|129347.5|129247.5|129373.6|129273.6|129333|129233|259
1656478200000|2022-06-29 04:50:00|129346.5|129246.5|129355.9|129255.9|129365.4|129265.4|129324.4|129224.4|214
1656478500000|2022-06-29 04:55:00|129355.4|129255.4|129352.5|129252.5|129356.1|129256.1|129335|129235|148
1656478800000|2022-06-29 05:00:00|129353|129253|129312.4|129212.4|129353|129253|129295.7|129195.7|306
1656479100000|2022-06-29 05:05:00|129312.5|129212.5|129323|129223|129336.7|129236.7|129303.7|129203.7|203
1656479400000|2022-06-29 05:10:00|129320.5|129220.5|129343.4|129243.4|129343.4|129243.4|129319.1|129219.1|156
1656479700000|2022-06-29 05:15:00|129344.9|129244.9|129339.5|129239.5|129357.1|129257.1|129312.1|129212.1|197
1656480000000|2022-06-29 05:20:00|129340.1|129240.1|129345|129245|129352.1|129252.1|129318.4|129218.4|135
1656480300000|2022-06-29 05:25:00|129349.1|129249.1|129385.1|129285.1|129387.1|129287.1|129340.5|129240.5|248
1656480600000|2022-06-29 05:30:00|129381|129281|129389.1|129289.1|129410.5|129310.5|129358.5|129258.5|255
1656480900000|2022-06-29 05:35:00|129388.5|129288.5|129400.2|129300.2|129412|129312|129372.5|129272.5|255
1656481200000|2022-06-29 05:40:00|129397|129297|129404.5|129304.5|129458.1|129358.1|129391.5|129291.5|354
1656481500000|2022-06-29 05:45:00|129405.5|129305.5|129439.1|129339.1|129452.2|129352.2|129401.5|129301.5|245
1656481800000|2022-06-29 05:50:00|129440.1|129340.1|129475.6|129375.6|129489|129389|129429.9|129329.9|306
1656482100000|2022-06-29 05:55:00|129472.1|129372.1|129485.5|129385.5|129490.6|129390.6|129451.1|129351.1|353
1656482400000|2022-06-29 06:00:00|129485|129385|129490.4|129390.4|129496.4|129396.4|129441.4|129341.4|357
1656482700000|2022-06-29 06:05:00|129490.1|129390.1|129539.4|129439.4|129550.5|129450.5|129489.6|129389.6|318
1656483000000|2022-06-29 06:10:00|129539.1|129439.1|129555.1|129455.1|129568.9|129468.9|129535.4|129435.4|328
1656483300000|2022-06-29 06:15:00|129555.9|129455.9|129666|129566|129671.4|129571.4|129555.9|129455.9|472
1656483600000|2022-06-29 06:20:00|129671.1|129571.1|129827.1|129727.1|129846.1|129746.1|129656.5|129556.5|467
1656483900000|2022-06-29 06:25:00|129827|129727|129954.1|129854.1|129954.1|129854.1|129805.5|129705.5|398
1656484200000|2022-06-29 06:30:00|129950.1|129850.1|129980.4|129880.4|130022.4|129880.4|129877.1|129777.1|242
1656484500000|2022-06-29 06:35:00|129977.2|129877.2|129936.1|129736.1|130062.5|129909.7|129868.5|129729.5|211
1656484800000|2022-06-29 06:40:00|129936.6|129736.6|129858.6|129658.6|129946.1|129778.5|129804|129658.6|70
1656485100000|2022-06-29 06:45:00|129810.6|129710.6|129903.5|129803.5|129980|129829.5|129810.6|129685.6|302
1656485400000|2022-06-29 06:50:00|129906.4|129806.4|129904.5|129804.5|129951|129851|129903.6|129803.6|224
1656485700000|2022-06-29 06:55:00|129905|129805|129868|129668|129908.5|129808.5|129818.6|129662.6|101
1656486000000|2022-06-29 07:00:00|129867.1|129667.1|129849.4|129749.4|129897.1|129753|129785.1|129642.1|367
1656486300000|2022-06-29 07:05:00|129896.1|129696.1|129863.6|129763.6|129897.1|129763.6|129783|129683|250
1656486600000|2022-06-29 07:10:00|129868.5|129768.5|129948.1|129748.1|129951.5|129817|129821|129696.1|349
1656486900000|2022-06-29 07:15:00|129940.1|129740.1|129912.4|129812.4|129951|129829.8|129851.2|129723.1|243
1656487200000|2022-06-29 07:20:00|129912.1|129812.1|129918.5|129818.5|129964.5|129828|129889|129741.1|247
1656487500000|2022-06-29 07:25:00|129919.1|129819.1|129915.9|129815.9|129939.8|129839.8|129890|129790|151
1656487800000|2022-06-29 07:30:00|129916|129816|129958.5|129858.5|129973.9|129873.9|129909.4|129809.4|225
1656488100000|2022-06-29 07:35:00|129945.5|129845.5|129870.5|129770.5|129945.5|129845.5|129870|129770|203
1656488400000|2022-06-29 07:40:00|129871|129771|129885.6|129785.6|129895.6|129795.6|129857.4|129757.4|85
1656488700000|2022-06-29 07:45:00|129892|129792|129823|129723|129892|129792|129784.9|129684.9|209
1656489000000|2022-06-29 07:50:00|129825|129725|129846.2|129746.2|129900.2|129800.2|129812.1|129712.1|175
1656489300000|2022-06-29 07:55:00|129845.7|129745.7|129745.9|129645.9|129857.5|129746.2|129740.9|129633.5|237
1656489600000|2022-06-29 08:00:00|129745|129645|129696|129596|129833|129683.5|129669.1|129518.1|354
1656489900000|2022-06-29 08:05:00|129700|129600|129737.4|129637.4|129813.9|129652.4|129700|129583.1|218
1656490200000|2022-06-29 08:10:00|129737|129637|129737.4|129637.4|129742|129642|129735|129635|135
1656490500000|2022-06-29 08:15:00|129737|129637|129746.4|129646.4|129818|129667.5|129732|129583.4|377
1656490800000|2022-06-29 08:20:00|129744.5|129644.5|129775.5|129675.5|129833.1|129679|129733.4|129578.1|372
1656491100000|2022-06-29 08:25:00|129779|129679|129813|129713|129860|129748.1|129779|129630.4|276
1656491400000|2022-06-29 08:30:00|129861|129661|129881.5|129681.5|129929|129784.4|129810.3|129620.9|331
1656491700000|2022-06-29 08:35:00|129882|129682|129879|129679|129888|129723.6|129823.6|129664.5|374
1656492000000|2022-06-29 08:40:00|129878.5|129678.5|129882|129682|129882|129725.7|129825.2|129658.7|433
1656492300000|2022-06-29 08:45:00|129824.1|129724.1|129870.5|129670.5|129880|129724.1|129823.5|129670|87
1656492600000|2022-06-29 08:50:00|129867.4|129667.4|129883|129683|129884.5|129684.5|129790.1|129590.1|42
1656492900000|2022-06-29 08:55:00|129882.5|129682.5|129885|129685|129885|129685|129874|129674|32
1656493200000|2022-06-29 09:00:00|129885.1|129685.1|129869.5|129669.5|129885.1|129685.1|129866|129666|27
1656493500000|2022-06-29 09:05:00|129863|129663|129872.1|129672.1|129872.1|129672.1|129861|129661|20
1656493800000|2022-06-29 09:10:00|129866.1|129666.1|129847.1|129647.1|129867.6|129667.6|129712.1|129529.9|87
1656494100000|2022-06-29 09:15:00|129845.1|129645.1|129865.6|129665.6|129867.1|129688.1|129780.9|129625.1|73
1656494400000|2022-06-29 09:20:00|129865.1|129665.1|129889.7|129689.7|129903|129703|129864.9|129664.9|33
1656494700000|2022-06-29 09:25:00|129889|129689|129881.9|129681.9|129893|129693|129880.5|129680.5|13
1656495000000|2022-06-29 09:30:00|129882.2|129682.2|129889.1|129689.1|129890.7|129690.7|129882.2|129682.2|44
1656495300000|2022-06-29 09:35:00|129888.1|129688.1|129880.5|129680.5|129890.5|129690.5|129879.5|129679.5|62
1656495600000|2022-06-29 09:40:00|129880.8|129680.8|129880.8|129680.8|129888|129688|129880.8|129680.8|12
1656495900000|2022-06-29 09:45:00|129881.3|129681.3|129884.1|129684.1|129887|129687|129881.3|129681.3|12
1656496200000|2022-06-29 09:50:00|129884.5|129684.5|129887.5|129687.5|129887.5|129687.5|129884.5|129684.5|4
1656496500000|2022-06-29 09:55:00|129885.2|129685.2|129879.5|129679.5|129885.2|129685.2|129879.5|129679.5|5
1656496800000|2022-06-29 10:00:00|129867.1|129667.1|129876|129676|129876|129676|129834.1|129634.1|48
1656497100000|2022-06-29 10:05:00|129848|129648|129823.5|129623.5|129875|129675|129823.5|129623.5|83
1656497400000|2022-06-29 10:10:00|129823|129623|129821|129621|129823|129623|129812.5|129612.5|7
1656497700000|2022-06-29 10:15:00|129821.5|129621.5|129809.1|129609.1|129821.5|129621.5|129798.6|129598.6|15
1656498000000|2022-06-29 10:20:00|129801.6|129601.6|129810.1|129610.1|129810.1|129610.1|129799.1|129599.1|11
1656498300000|2022-06-29 10:25:00|129806.6|129606.6|129812.6|129612.6|129812.6|129612.6|129806.6|129606.6|9
1656498600000|2022-06-29 10:30:00|129810.6|129610.6|129801.1|129601.1|129812.1|129612.1|129795.3|129595.3|8
1656498900000|2022-06-29 10:35:00|129794.6|129594.6|129786.1|129586.1|129801.1|129601.1|129786.1|129586.1|5
1656499200000|2022-06-29 10:40:00|129785.7|129585.7|129713.3|129513.3|129785.7|129612.7|129668.3|129509.1|67
1656499500000|2022-06-29 10:45:00|129712.8|129512.8|129748.3|129548.3|129751.1|129551.1|129706.6|129506.6|60
1656499800000|2022-06-29 10:50:00|129747.8|129547.8|129748|129548|129748.1|129548.1|129734|129534|13
1656500100000|2022-06-29 10:55:00|129747.5|129547.5|129758.3|129558.3|129759.8|129559.8|129747.5|129547.5|15
1656500400000|2022-06-29 11:00:00|129754.1|129554.1|129752|129552|129754.1|129554.1|129749.5|129549.5|115
1656500700000|2022-06-29 11:05:00|129753|129553|129746.1|129546.1|129753|129553|129746.1|129546.1|202
1656501000000|2022-06-29 11:10:00|129746|129546|129765|129565|129768.5|129568.5|129735|129535|44
1656501300000|2022-06-29 11:15:00|129765.5|129565.5|129760.5|129560.5|129765.5|129565.5|129754.5|129554.5|37
1656501600000|2022-06-29 11:20:00|129762.5|129562.5|129760|129560|129764.5|129564.5|129751.2|129551.2|24
1656501900000|2022-06-29 11:25:00|129758|129558|129684|129484|129758.5|129558.5|129670|129470|101
1656502200000|2022-06-29 11:30:00|129686.9|129486.9|129709|129509|129712.5|129512.5|129686.9|129486.9|35
1656502500000|2022-06-29 11:35:00|129710.9|129510.9|129733.5|129533.5|129734|129534|129710.9|129510.9|19
1656502800000|2022-06-29 11:40:00|129735.1|129535.1|129730.4|129530.4|129735.1|129577.2|129677.2|129529.2|13
1656503100000|2022-06-29 11:45:00|129730.6|129530.6|129744.5|129544.5|129761.5|129631.1|129683.6|129529.6|36
1656503400000|2022-06-29 11:50:00|129744|129544|129743|129543|129745.5|129545.5|129736|129536|29
1656503700000|2022-06-29 11:55:00|129743.5|129543.5|129740.5|129540.5|129744|129544|129740.5|129540.5|46
1656504000000|2022-06-29 12:00:00|129741|129541|129635.1|129435.1|129741|129541|129615.8|129434.8|71
1656504300000|2022-06-29 12:05:00|129634.8|129434.8|129656.5|129456.5|129658.1|129458.1|129585|129385|45
1656504600000|2022-06-29 12:10:00|129657.5|129457.5|129649.1|129449.1|129662|129462|129649.1|129449.1|97
1656504900000|2022-06-29 12:15:00|129654.1|129454.1|129727.5|129527.5|129727.5|129527.5|129647.5|129447.5|67
1656505200000|2022-06-29 12:20:00|129728.5|129528.5|129748.5|129548.5|129752|129552|129718.4|129518.4|126
1656505500000|2022-06-29 12:25:00|129748.4|129548.4|129738|129538|129754.5|129554.5|129722.1|129522.1|53
1656505800000|2022-06-29 12:30:00|129737.5|129537.5|129715|129515|129771.5|129571.5|129709.5|129509.5|57
1656506100000|2022-06-29 12:35:00|129690|129490|129707|129507|129714.6|129514.6|129690|129490|10
1656506400000|2022-06-29 12:40:00|129722.5|129522.5|129747|129547|129751|129551|129722.5|129522.5|12
1656506700000|2022-06-29 12:45:00|129747.4|129547.4|129653|129553|129750.4|129599|129652.5|129503.1|60
1656507000000|2022-06-29 12:50:00|129659.5|129559.5|129686.5|129486.5|129686.5|129567|129612.2|129462.4|49
1656507300000|2022-06-29 12:55:00|129686|129486|129720.6|129520.6|129735.3|129535.3|129684.2|129484.2|87
1656507600000|2022-06-29 13:00:00|129721|129521|129721|129521|129730.5|129530.5|129714.8|129514.8|127
1656507900000|2022-06-29 13:05:00|129721.5|129521.5|129737|129537|129737|129537|129716.5|129516.5|95
1656508200000|2022-06-29 13:10:00|129736.5|129536.5|129754|129554|129758|129558|129733|129533|49
1656508500000|2022-06-29 13:15:00|129754.5|129554.5|129771|129571|129777.5|129577.5|129749|129549|49
1656508800000|2022-06-29 13:20:00|129771.5|129571.5|129799|129599|129799|129599|129771|129571|41
1656509100000|2022-06-29 13:25:00|129799.5|129599.5|129841|129641|129841|129641|129777.5|129577.5|108
1656509400000|2022-06-29 13:30:00|129840.5|129640.5|129830|129630|129892.5|129692.5|129801.5|129601.5|108
1656509700000|2022-06-29 13:35:00|129831|129631|129849|129649|129868|129668|129831|129631|119
1656510000000|2022-06-29 13:40:00|129851|129651|129923.5|129723.5|129945|129745|129848|129648|189
1656510300000|2022-06-29 13:45:00|129924|129724|129936.5|129736.5|129949.5|129749.5|129875.5|129675.5|238
1656510600000|2022-06-29 13:50:00|129935.5|129735.5|129868.5|129668.5|129939.5|129739.5|129843.5|129643.5|121
1656510900000|2022-06-29 13:55:00|129870.5|129670.5|129801|129601|129874|129674|129794|129594|75
1656511200000|2022-06-29 14:00:00|129801.5|129601.5|129793|129593|129807.5|129607.5|129793|129593|33
1656511500000|2022-06-29 14:05:00|129792.5|129592.5|129738.5|129638.5|129792.5|129640|129738|129590|7
1656511800000|2022-06-29 14:10:00|129739|129639|129753|129653|129763.5|129663.5|129738.5|129638.5|13
1656512100000|2022-06-29 14:15:00|129753.5|129653.5|129815.5|129615.5|129816|129656.5|129752.5|129603|53
1656512400000|2022-06-29 14:20:00|129815|129615|129836|129636|129855.5|129655.5|129815|129615|38
1656512700000|2022-06-29 14:25:00|129835.5|129635.5|129825|129625|129838.5|129638.5|129814.4|129614.4|80
1656513000000|2022-06-29 14:30:00|129824|129624|129801.4|129601.4|129825.5|129625.5|129770.7|129570.7|73
1656513300000|2022-06-29 14:35:00|129802.4|129602.4|129798|129598|129808.5|129608.5|129781.2|129581.2|90
1656513600000|2022-06-29 14:40:00|129798.5|129598.5|129790.5|129590.5|129802.5|129602.5|129780.4|129580.4|36
1656513900000|2022-06-29 14:45:00|129791|129591|129801.5|129601.5|129817.5|129617.5|129790.5|129590.5|27
1656514200000|2022-06-29 14:50:00|129802|129602|129804|129604|129808.7|129608.7|129802|129602|25
1656514500000|2022-06-29 14:55:00|129805|129605|129831.5|129631.5|129834|129683.5|129773|129603.5|35
1656514800000|2022-06-29 15:00:00|129831|129631|129836.5|129636.5|129838|129638|129831|129631|30
1656515100000|2022-06-29 15:05:00|129837|129637|129837|129637|129837|129637|129836|129636|6
1656515400000|2022-06-29 15:10:00|129837.5|129637.5|129881.5|129681.5|129886.5|129696|129795.5|129637.5|35
1656515700000|2022-06-29 15:15:00|129881|129681|129881|129681|129881.5|129681.5|129836|129636|30
1656516000000|2022-06-29 15:20:00|129881.5|129681.5|129960.5|129760.5|129971.2|129771.2|129881|129681|77
1656516300000|2022-06-29 15:25:00|129960|129760|130021.4|129821.4|130027|129827|129955.5|129755.5|69
1656516600000|2022-06-29 15:30:00|130015.5|129815.5|129952.4|129752.4|130025.5|129825.5|129921.7|129743.2|92
1656516900000|2022-06-29 15:35:00|129953.2|129753.2|130010.2|129810.2|130017.9|129817.9|129949.5|129749.5|57
1656517200000|2022-06-29 15:40:00|130010.7|129810.7|129936.4|129736.4|130010.7|129810.7|129930.3|129730.3|72
1656517500000|2022-06-29 15:45:00|129924.3|129724.3|129940.3|129740.3|129997.9|129797.9|129831.1|129631.1|49
1656517800000|2022-06-29 15:50:00|129934.3|129734.3|129955.9|129755.9|129957.8|129757.8|129922.4|129722.4|11
1656518100000|2022-06-29 15:55:00|129931.4|129731.4|129929.2|129729.2|129965.9|129765.9|129925.1|129725.1|36
1656518400000|2022-06-29 16:00:00|129929.7|129729.7|129955.5|129755.5|130015.8|129815.8|129928.7|129728.7|56
1656518700000|2022-06-29 16:05:00|129954.5|129754.5|129961|129761|129967.1|129767.1|129937|129737|34
1656519000000|2022-06-29 16:10:00|129960.5|129760.5|129973.5|129773.5|130037|129837|129959.4|129759.4|90
1656519300000|2022-06-29 16:15:00|129974|129774|129973.5|129773.5|129974|129774|129973.5|129773.5|2
1656519600000|2022-06-29 16:20:00|129973|129773|129973.5|129773.5|129973.5|129773.5|129973|129773|2
1656519900000|2022-06-29 16:25:00|129973|129773|130059|129859|130063|129863|129973|129773|52
1656520200000|2022-06-29 16:30:00|130059.5|129859.5|130011|129911|130059.5|129917.5|130009|129859|19
1656520500000|2022-06-29 16:35:00|130010.5|129910.5|130097.5|129897.5|130100.5|129938.5|130010.5|129881.5|30
1656520800000|2022-06-29 16:40:00|130097|129897|130083.2|129883.2|130098.5|129898.5|130083|129883|36
1656521100000|2022-06-29 16:45:00|130082.7|129882.7|130201.2|130001.2|130201.7|130030.3|130079.2|129879.2|75
1656521400000|2022-06-29 16:50:00|130200.7|130000.7|130096|129996|130202.2|130002.2|130094.5|129939.7|84
1656521700000|2022-06-29 16:55:00|130095.5|129995.5|130196.5|129996.5|130233|130056|130095|129971|71
1656522000000|2022-06-29 17:00:00|130197|129997|130188.7|129988.7|130197|129997|130188.7|129988.7|48
1656522300000|2022-06-29 17:05:00|130199|129999|130136|129915|130199|129999|130125|129915|121
1656522600000|2022-06-29 17:10:00|130137|129914|130153.1|129953.1|130172|129955|130127.9|129912|40
1656522900000|2022-06-29 17:15:00|130155.1|129955.1|130162.1|129962.1|130162.1|129962.1|130141.9|129941.9|5
1656523200000|2022-06-29 17:20:00|130132.9|129932.9|130167.1|129967.1|130167.1|129967.1|130132.9|129932.9|3
1656523500000|2022-06-29 17:25:00|130168.1|129968.1|130151.1|129951.1|130168.1|129968.1|130150.5|129950.5|9
1656523800000|2022-06-29 17:30:00|130131.2|129931.2|130148.1|129948.1|130148.1|129948.1|130127.7|129927.7|10
1656524100000|2022-06-29 17:35:00|130128.9|129928.9|130145.7|129945.7|130164.1|129964.1|130128.9|129928.9|6
1656524400000|2022-06-29 17:40:00|130146.7|129946.7|130148.2|129948.2|130157.4|129957.4|130141.7|129941.7|50
1656524700000|2022-06-29 17:45:00|130145.7|129945.7|130148.2|129948.2|130151.2|129951.2|130145.4|129945.4|28
1656525000000|2022-06-29 17:50:00|130145.7|129945.7|130149.2|129949.2|130158.4|129958.4|130143.7|129943.7|59
1656525300000|2022-06-29 17:55:00|130148.7|129948.7|130178|129978|130186.3|129986.3|130148.2|129948.2|67
1656525600000|2022-06-29 18:00:00|130177.5|129977.5|130146.7|129946.7|130178|129978|130146.7|129946.7|49
1656525900000|2022-06-29 18:05:00|130146.2|129946.2|130039.9|129839.9|130146.2|129946.2|130037.7|129837.7|51
1656526200000|2022-06-29 18:10:00|130056.1|129856.1|130092.1|129892.1|130092.1|129892.1|130046.9|129846.9|6
1656526500000|2022-06-29 18:15:00|130001.4|129801.4|130064.1|129864.1|130064.1|129864.1|130001.4|129801.4|6
1656526800000|2022-06-29 18:20:00|130056.9|129856.9|130025|129825|130056.9|129856.9|130023|129823|8
1656527100000|2022-06-29 18:25:00|130037.5|129837.5|130055.2|129855.2|130070|129870|130036|129836|36
1656527400000|2022-06-29 18:30:00|130055.7|129855.7|130095.8|129895.8|130112.5|129912.5|130053.5|129853.5|98
1656527700000|2022-06-29 18:35:00|130095.3|129895.3|130085.2|129885.2|130095.3|129895.3|130085.2|129885.2|4
1656528000000|2022-06-29 18:40:00|130080.7|129880.7|130118.2|129918.2|130129.5|129929.5|130062|129862|45
1656528300000|2022-06-29 18:45:00|130117.7|129917.7|130133.8|129933.8|130133.8|129933.8|130109.5|129909.5|27
1656528600000|2022-06-29 18:50:00|130133.3|129933.3|130132.1|129932.1|130144.2|129944.2|130116.1|129916.1|34
1656528900000|2022-06-29 18:55:00|130132.6|129932.6|130153|129953|130153|129953|130132.6|129932.6|12
1656543600000|2022-06-29 23:00:00|130233.1|130033.1|130233.1|130033.1|130233.1|130033.1|130233.1|130033.1|1
1656547200000|2022-06-30 00:00:00|130401|130041|130188.4|129988.4|130416|130056|130181.5|129920|304
1656547500000|2022-06-30 00:05:00|130181.5|129981.5|130226.5|130026.5|130237.2|130037.2|130088.6|129888.6|246
1656547800000|2022-06-30 00:10:00|130226|130026|130292|130192|130373.1|130216|130189|130020.5|359
1656548100000|2022-06-30 00:15:00|130293|130193|130309|130209|130423.1|130288.3|130255.5|130155.5|442
1656548400000|2022-06-30 00:20:00|130310|130210|130241.5|130141.5|130338.5|130238.5|130241.5|130141.5|427
1656548700000|2022-06-30 00:25:00|130242.2|130142.2|130230.5|130130.5|130299.2|130199.2|130225.5|130125.5|319
1656549000000|2022-06-30 00:30:00|130229.5|130129.5|130229.8|130129.8|130246.6|130146.6|130174.5|130074.5|307
1656549300000|2022-06-30 00:35:00|130230.8|130130.8|130156.9|130056.9|130230.8|130130.8|130119.5|130019.5|406
1656549600000|2022-06-30 00:40:00|130157|130057|130078.6|129978.6|130165.9|130065.9|130030.7|129930.7|471
1656549900000|2022-06-30 00:45:00|130079.4|129979.4|130084.5|129984.5|130092.1|129992.1|130049.5|129949.5|299
1656550200000|2022-06-30 00:50:00|130087.4|129987.4|130149.5|130049.5|130162.4|130062.4|130086.1|129986.1|398
1656550500000|2022-06-30 00:55:00|130142|130042|130139|130039|130165.4|130056|130083.4|129938.5|332
1656550800000|2022-06-30 01:00:00|130140.1|130040.1|130165|130065|130197|130091.5|130132.4|129992.4|428
1656551100000|2022-06-30 01:05:00|130162.9|130062.9|130156|130056|130164.5|130064.5|130120.9|130020.9|371
1656551400000|2022-06-30 01:10:00|130153|130053|130145|130045|130180.6|130080.6|130132.7|130032.7|377
1656551700000|2022-06-30 01:15:00|130145.5|130045.5|130136.4|130036.4|130173.9|130073.9|130133.4|130033.4|244
1656552000000|2022-06-30 01:20:00|130131.4|130031.4|130091.9|129991.9|130131.4|130031.4|130042.9|129942.9|411
1656552300000|2022-06-30 01:25:00|130092.4|129992.4|130080.1|129980.1|130115.1|130015.1|130071.6|129971.6|282
1656552600000|2022-06-30 01:30:00|130080.6|129980.6|130106|130006|130145.2|130045.2|130067.9|129967.9|495
1656552900000|2022-06-30 01:35:00|130106.4|130006.4|130038|129938|130139|130039|129988.8|129888.8|473
1656553200000|2022-06-30 01:40:00|130037.5|129937.5|130046.6|129946.6|130086.7|129986.7|129981|129881|489
1656553500000|2022-06-30 01:45:00|130046.1|129946.1|129938.9|129838.9|130074.7|129974.7|129933.4|129833.4|434
1656553800000|2022-06-30 01:50:00|129938|129838|129987.9|129887.9|129993.6|129893.6|129920.1|129820.1|392
1656554100000|2022-06-30 01:55:00|129988.4|129888.4|130016.9|129916.9|130054|129954|129988.4|129888.4|416
1656554400000|2022-06-30 02:00:00|130024.5|129924.5|129998.5|129898.5|130028.5|129928.5|129962.7|129862.7|394
1656554700000|2022-06-30 02:05:00|129999|129899|129960.9|129860.9|130027.4|129927.4|129960.1|129860.1|321
1656555000000|2022-06-30 02:10:00|129961.3|129861.3|129959.9|129859.9|129996|129896|129926.7|129826.7|264
1656555300000|2022-06-30 02:15:00|129958.9|129858.9|129964.9|129864.9|129983.2|129883.2|129935.9|129835.9|286
1656555600000|2022-06-30 02:20:00|129960.5|129860.5|129871.7|129771.7|129967.9|129867.9|129864|129764|282
1656555900000|2022-06-30 02:25:00|129870.2|129770.2|129767|129667|129879.9|129779.9|129748.5|129648.5|536
1656556200000|2022-06-30 02:30:00|129763|129663|129790.2|129690.2|129808.7|129708.7|129732.5|129632.5|407
1656556500000|2022-06-30 02:35:00|129791.9|129691.9|129792.7|129692.7|129797.4|129697.4|129675.5|129575.5|360
1656556800000|2022-06-30 02:40:00|129791.7|129691.7|129779.1|129679.1|129798.6|129698.6|129768.5|129668.5|249
1656557100000|2022-06-30 02:45:00|129778.6|129678.6|129831.1|129731.1|129844|129744|129761.1|129661.1|278
1656557400000|2022-06-30 02:50:00|129830.1|129730.1|129823.6|129723.6|129841|129741|129810|129710|204
1656557700000|2022-06-30 02:55:00|129823.5|129723.5|129760.1|129660.1|129831|129731|129751.4|129651.4|326
1656558000000|2022-06-30 03:00:00|129760.6|129660.6|129815.7|129715.7|129819.9|129719.9|129757.7|129657.7|216
1656558300000|2022-06-30 03:05:00|129813.5|129713.5|129823.1|129723.1|129829.4|129729.4|129793.1|129693.1|164
1656558600000|2022-06-30 03:10:00|129823.4|129723.4|129842.4|129742.4|129844.9|129744.9|129822.7|129722.7|149
1656558900000|2022-06-30 03:15:00|129841.9|129741.9|129816.9|129716.9|129841.9|129741.9|129806.7|129706.7|211
1656559200000|2022-06-30 03:20:00|129816|129716|129806.2|129706.2|129827.4|129727.4|129804.9|129704.9|153
1656559500000|2022-06-30 03:25:00|129806.5|129706.5|129792.7|129692.7|129826.4|129726.4|129789.4|129689.4|150
1656559800000|2022-06-30 03:30:00|129795.7|129695.7|129818.5|129718.5|129819.1|129719.1|129791.7|129691.7|135
1656560100000|2022-06-30 03:35:00|129818.1|129718.1|129819.1|129719.1|129825.5|129725.5|129799.1|129699.1|139
1656560400000|2022-06-30 03:40:00|129817.5|129717.5|129838.5|129738.5|129840.4|129740.4|129814.5|129714.5|98
1656560700000|2022-06-30 03:45:00|129841.5|129741.5|129814.5|129714.5|129862.4|129762.4|129814.5|129714.5|118
1656561000000|2022-06-30 03:50:00|129815|129715|129779.1|129679.1|129826.2|129726.2|129776.5|129676.5|199
1656561300000|2022-06-30 03:55:00|129779.6|129679.6|129803.2|129703.2|129810|129710|129771.5|129671.5|134
1656561600000|2022-06-30 04:00:00|129805.1|129705.1|129816.6|129716.6|129826.6|129726.6|129802.2|129702.2|134
1656561900000|2022-06-30 04:05:00|129815.6|129715.6|129896.4|129796.4|129897.9|129797.9|129811.5|129711.5|221
1656562200000|2022-06-30 04:10:00|129896.1|129796.1|129885.4|129785.4|129933|129833|129863.9|129763.9|238
1656562500000|2022-06-30 04:15:00|129885.1|129785.1|129954.1|129854.1|129964.6|129864.6|129885.1|129785.1|191
1656562800000|2022-06-30 04:20:00|129954|129854|129907.6|129807.6|129955.4|129855.4|129903.1|129803.1|119
1656563100000|2022-06-30 04:25:00|129908.1|129808.1|129914.1|129814.1|129923.4|129823.4|129898.4|129798.4|155
1656563400000|2022-06-30 04:30:00|129913.6|129813.6|129942.5|129842.5|129942.7|129842.7|129913.6|129813.6|138
1656563700000|2022-06-30 04:35:00|129941.4|129841.4|129932.6|129832.6|129954.4|129854.4|129918.9|129818.9|195
1656564000000|2022-06-30 04:40:00|129930.5|129830.5|129966.4|129866.4|129966.4|129866.4|129923.1|129823.1|262
1656564300000|2022-06-30 04:45:00|129965.4|129865.4|129945.5|129845.5|129965.9|129865.9|129937.1|129837.1|194
1656564600000|2022-06-30 04:50:00|129946.1|129846.1|129942.5|129842.5|129952.1|129852.1|129912.1|129812.1|204
1656564900000|2022-06-30 04:55:00|129942.6|129842.6|129985.1|129885.1|129986.1|129886.1|129942.6|129842.6|223
1656565200000|2022-06-30 05:00:00|129983.4|129883.4|129979.4|129879.4|130003.1|129903.1|129973.1|129873.1|253
1656565500000|2022-06-30 05:05:00|129978.9|129878.9|129953.4|129853.4|129979|129879|129952.7|129852.7|197
1656565800000|2022-06-30 05:10:00|129953.2|129853.2|129874.4|129774.4|129953.2|129853.2|129873.9|129773.9|286
1656566100000|2022-06-30 05:15:00|129873.9|129773.9|129951.9|129851.9|129971.1|129871.1|129872.7|129772.7|322
1656566400000|2022-06-30 05:20:00|129952.1|129852.1|129939.4|129839.4|129975.1|129875.1|129932.4|129832.4|250
1656566700000|2022-06-30 05:25:00|129939.6|129839.6|129978|129878|130032|129932|129931.6|129831.6|385
1656567000000|2022-06-30 05:30:00|129977.5|129877.5|129990.9|129890.9|130004.7|129904.7|129971|129871|298
1656567300000|2022-06-30 05:35:00|129990|129890|129975.5|129875.5|130005.1|129905.1|129974.5|129874.5|229
1656567600000|2022-06-30 05:40:00|129976|129876|129973.6|129873.6|129984.9|129884.9|129952.6|129852.6|216
1656567900000|2022-06-30 05:45:00|129974.5|129874.5|129929.9|129829.9|129976.9|129876.9|129922.4|129822.4|247
1656568200000|2022-06-30 05:50:00|129925.9|129825.9|129932.6|129832.6|129941|129841|129911.9|129811.9|191
1656568500000|2022-06-30 05:55:00|129932.5|129832.5|129940|129840|129959.1|129859.1|129925.9|129825.9|198
1656568800000|2022-06-30 06:00:00|129939|129839|129855.9|129755.9|129943.4|129843.4|129828.9|129728.9|336
1656569100000|2022-06-30 06:05:00|129856.4|129756.4|129858.1|129758.1|129871.9|129771.9|129837.2|129737.2|285
1656569400000|2022-06-30 06:10:00|129853.4|129753.4|129876.6|129776.6|129891.9|129791.9|129844.6|129744.6|289
1656569700000|2022-06-30 06:15:00|129876.1|129776.1|129844.5|129744.5|129895.4|129795.4|129827.1|129727.1|369
1656570000000|2022-06-30 06:20:00|129844|129744|129860.6|129760.6|129886.1|129786.1|129826.9|129726.9|279
1656570300000|2022-06-30 06:25:00|129859.6|129759.6|129888.1|129788.1|129962.1|129862.1|129849.5|129749.5|422
1656570600000|2022-06-30 06:30:00|129889.1|129789.1|129888.1|129788.1|129937.1|129837.1|129848.1|129708.6|206
1656570900000|2022-06-30 06:35:00|129891.1|129791.1|129819|129719|129980.5|129837.5|129818.5|129656.1|268
1656571200000|2022-06-30 06:40:00|129819.5|129719.5|129835.1|129735.1|129887.1|129773.1|129819|129678.6|303
1656571500000|2022-06-30 06:45:00|129830.1|129730.1|129718.4|129618.4|129854.1|129730.1|129680.4|129507.6|232
1656571800000|2022-06-30 06:50:00|129719|129619|129760.5|129660.5|129813.5|129713.5|129714.4|129614.4|244
1656572100000|2022-06-30 06:55:00|129760|129660|129767.5|129667.5|129848.1|129729.1|129735.9|129586.1|430
1656572400000|2022-06-30 07:00:00|129765.1|129665.1|129776|129676|129844.4|129744.4|129740.1|129640.1|289
1656572700000|2022-06-30 07:05:00|129783.5|129683.5|129844|129744|129888|129774.5|129783.5|129641.6|244
1656573000000|2022-06-30 07:10:00|129845|129745|129939.4|129839.4|129966.1|129843.5|129803.7|129674.1|318
1656573300000|2022-06-30 07:15:00|129938.9|129838.9|129948.5|129748.5|129967.1|129851.4|129856|129726.1|317
1656573600000|2022-06-30 07:20:00|129947.4|129747.4|129864|129764|129947.6|129792|129821|129721|196
1656573900000|2022-06-30 07:25:00|129863.5|129763.5|129833|129733|129863.5|129763.5|129807.4|129707.4|268
1656574200000|2022-06-30 07:30:00|129833.5|129733.5|129791|129591|129911.1|129760.5|129654.7|129554.7|360
1656574500000|2022-06-30 07:35:00|129790.1|129590.1|129788.1|129588.1|129790.1|129590.1|129780.1|129580.1|7
1656574800000|2022-06-30 07:40:00|129784.1|129584.1|129791.4|129591.4|129803.1|129646.4|129743.4|129575.4|95
1656575100000|2022-06-30 07:45:00|129796.1|129596.1|129707.4|129607.4|129799.1|129633.5|129706|129555.1|267
1656575400000|2022-06-30 07:50:00|129707|129607|129649.7|129549.7|129762.5|129613.5|129648.2|129508.5|353
1656575700000|2022-06-30 07:55:00|129649.2|129549.2|129729.9|129629.9|129797.1|129635.9|129636.1|129536.1|326
1656576000000|2022-06-30 08:00:00|129730|129630|129711.4|129611.4|129768|129632.2|129672|129559|337
1656576300000|2022-06-30 08:05:00|129713|129613|129690.6|129590.6|129764.5|129620.9|129676|129541.1|202
1656576600000|2022-06-30 08:10:00|129689.6|129589.6|129692.4|129592.4|129698.6|129598.6|129652.2|129552.2|212
1656576900000|2022-06-30 08:15:00|129691|129591|129707.6|129607.6|129710.7|129610.7|129676|129576|187
1656577200000|2022-06-30 08:20:00|129707.1|129607.1|129740.1|129640.1|129770.4|129670.4|129707.1|129607.1|201
1656577500000|2022-06-30 08:25:00|129740.6|129640.6|129795.4|129595.4|129798.5|129665.4|129710.2|129554|259
1656577800000|2022-06-30 08:30:00|129794.9|129594.9|129775|129575|129807|129607|129769|129569|175
1656578100000|2022-06-30 08:35:00|129766.1|129566.1|129686.5|129486.5|129771.5|129608.6|129639.6|129483|234
1656578400000|2022-06-30 08:40:00|129687|129487|129751.5|129551.5|129761.6|129561.6|129648.7|129482.4|441
1656578700000|2022-06-30 08:45:00|129759.5|129559.5|129761.8|129561.8|129764.6|129564.6|129757|129557|177
1656579000000|2022-06-30 08:50:00|129761.3|129561.3|129769|129569|129778|129596.4|129696.4|129515.2|144
1656579300000|2022-06-30 08:55:00|129768.5|129568.5|129795.4|129595.4|129797.7|129649.2|129738.7|129568|40
1656579600000|2022-06-30 09:00:00|129795.9|129595.9|129788.2|129588.2|129795.9|129595.9|129788.2|129588.2|23
1656579900000|2022-06-30 09:05:00|129788.7|129588.7|129770.7|129670.7|129840.9|129690|129742.7|129588.7|51
1656580200000|2022-06-30 09:10:00|129775.4|129675.4|129778.3|129678.3|129778.8|129678.8|129774.9|129674.9|11
1656580500000|2022-06-30 09:15:00|129780.8|129680.8|129840.4|129740.4|129842.7|129742.7|129780.8|129680.8|46
1656580800000|2022-06-30 09:20:00|129840.9|129740.9|129908.4|129808.4|129957.4|129811.4|129835.7|129735.7|64
1656581100000|2022-06-30 09:25:00|129957|129757|129821.5|129721.5|129969.1|129820|129821|129703.5|93
1656581400000|2022-06-30 09:30:00|129871|129671|129884|129684|129926.5|129726.5|129871|129671|59
1656581700000|2022-06-30 09:35:00|129887.5|129687.5|129896.1|129696.1|129918.4|129765|129849|129677.4|54
1656582000000|2022-06-30 09:40:00|129895.5|129695.5|129876|129676|129900|129700|129871.5|129671.5|33
1656582300000|2022-06-30 09:45:00|129830.5|129730.5|129919|129719|129919|129749.9|129830.5|129692.4|15
1656582600000|2022-06-30 09:50:00|129918|129718|129918.5|129718.5|129918.5|129718.5|129916|129716|6
1656582900000|2022-06-30 09:55:00|129916.5|129716.5|129928.5|129728.5|129929|129729|129912|129712|12
1656583200000|2022-06-30 10:00:00|129929|129729|129995|129795|129995|129795|129929|129729|16
1656583500000|2022-06-30 10:05:00|129996.1|129796.1|129992.1|129792.1|129998.6|129798.6|129954|129754|27
1656583800000|2022-06-30 10:10:00|129966.5|129766.5|129987|129787|129987|129787|129947.5|129747.5|22
1656584100000|2022-06-30 10:15:00|129987.5|129787.5|129989|129789|129989|129789|129987.5|129787.5|2
1656584400000|2022-06-30 10:20:00|129989.1|129789.1|129993.5|129793.5|130004.5|129804.5|129989.1|129789.1|9
1656584700000|2022-06-30 10:25:00|129988|129788|129996|129796|129996|129796|129986|129786|3
1656585000000|2022-06-30 10:30:00|129991.5|129791.5|130015.5|129815.5|130015.5|129815.5|129991.5|129791.5|16
1656585300000|2022-06-30 10:35:00|130014.5|129814.5|130027.5|129827.5|130030|129830|130011.9|129811.9|49
1656585600000|2022-06-30 10:40:00|130030|129830|130025.5|129825.5|130030|129830|130012.9|129812.9|41
1656585900000|2022-06-30 10:45:00|130025.7|129825.7|130025.7|129825.7|130028|129828|130024.9|129824.9|16
1656586200000|2022-06-30 10:50:00|130023.3|129823.3|130063.1|129863.1|130063.1|129863.1|130019.5|129819.5|29
1656586500000|2022-06-30 10:55:00|130063.6|129863.6|130075.4|129875.4|130079.9|129879.9|130063.6|129863.6|26
1656586800000|2022-06-30 11:00:00|130072|129872|130086.9|129886.9|130088.5|129915.9|129996.9|129872|55
1656587100000|2022-06-30 11:05:00|130088.8|129888.8|130063.9|129963.9|130088.8|129969.7|130036.9|129886.9|60
1656587400000|2022-06-30 11:10:00|130065.2|129965.2|130163.6|129963.6|130164.5|129984|130063.9|129930|55
1656587700000|2022-06-30 11:15:00|130163.1|129963.1|130083.9|129983.9|130163.1|129983.9|130077.5|129924.7|44
1656588000000|2022-06-30 11:20:00|130081|129981|130120|129920|130122|129981|130049.9|129894.4|67
1656588300000|2022-06-30 11:25:00|130119.5|129919.5|130123.6|129923.6|130127.8|129927.8|130119.5|129919.5|31
1656588600000|2022-06-30 11:30:00|130124.6|129924.6|130182.5|129982.5|130182.5|130023|130117.3|129923|99
1656588900000|2022-06-30 11:35:00|130182.1|129982.1|130170|130070|130196.9|130089.4|130140|129981.6|133
1656589200000|2022-06-30 11:40:00|130171.1|130071.1|130128.4|130028.4|130192.5|130092.5|130128.4|130028.4|78
1656589500000|2022-06-30 11:45:00|130127.9|130027.9|130204.5|130004.5|130211.1|130041.5|130127.9|129991.9|259
1656589800000|2022-06-30 11:50:00|130204.7|130004.7|130153.5|130053.5|130221.9|130058|130150.5|129987|67
1656590100000|2022-06-30 11:55:00|130154.5|130054.5|130138.5|130038.5|130157|130057|130138.5|130038.5|24
1656590400000|2022-06-30 12:00:00|130137.5|130037.5|130115.4|130015.4|130137.5|130037.5|130105.6|130005.6|27
1656590700000|2022-06-30 12:05:00|130119.1|130019.1|130166.3|129966.3|130166.3|130019.1|130096.1|129897.5|53
1656591000000|2022-06-30 12:10:00|130168.5|129968.5|130172.1|129972.1|130174.6|129974.6|130166.6|129966.6|10
1656591300000|2022-06-30 12:15:00|130125.6|130025.6|130133.1|130033.1|130187.6|130050.6|130125.6|129984.1|35
1656591600000|2022-06-30 12:20:00|130134.1|130034.1|130124|129924|130175|130034.1|130092.5|129924|22
1656591900000|2022-06-30 12:25:00|130124.5|129924.5|130056.5|129856.5|130158|129958|130049|129849|176
1656592200000|2022-06-30 12:30:00|130060.9|129860.9|129914|129814|130069.7|129869.7|129900|129700|133
1656592500000|2022-06-30 12:35:00|129977.5|129777.5|130037.7|129837.7|130079.8|129879.8|129930.8|129766.3|168
1656592800000|2022-06-30 12:40:00|130037.6|129837.6|129961.8|129861.8|130078|129930.9|129959|129802|147
1656593100000|2022-06-30 12:45:00|129962.3|129862.3|130013.1|129813.1|130035.1|129863.8|129958.6|129780.6|46
1656593400000|2022-06-30 12:50:00|130011.1|129811.1|129991.4|129791.4|130038.1|129840.8|129940.8|129785|72
1656593700000|2022-06-30 12:55:00|129991.9|129791.9|129970|129770|129991.9|129791.9|129959.7|129759.7|68
1656594000000|2022-06-30 13:00:00|129970.1|129770.1|129954.2|129754.2|129971.5|129771.5|129943.9|129743.9|59
1656594300000|2022-06-30 13:05:00|129953.7|129753.7|129942.5|129742.5|129966|129766|129934.5|129734.5|53
1656594600000|2022-06-30 13:10:00|129940|129740|129920.5|129720.5|129940|129740|129868.5|129668.5|114
1656594900000|2022-06-30 13:15:00|129921|129721|129892.4|129692.4|129923|129723|129789|129589|112
1656595200000|2022-06-30 13:20:00|129892.9|129692.9|129876.5|129676.5|129919.4|129719.4|129849.5|129649.5|122
1656595500000|2022-06-30 13:25:00|129877.1|129677.1|129933.2|129733.2|129933.2|129733.2|129851.5|129651.5|164
1656595800000|2022-06-30 13:30:00|129939|129739|129885.5|129685.5|129942|129742|129841.6|129641.6|136
1656596100000|2022-06-30 13:35:00|129884.5|129684.5|129872.5|129672.5|129905.1|129705.1|129829.5|129629.5|92
1656596400000|2022-06-30 13:40:00|129872.1|129672.1|129886|129686|129974.7|129774.7|129869.3|129669.3|148
1656596700000|2022-06-30 13:45:00|129885.5|129685.5|129918.7|129718.7|129971.1|129771.1|129885.5|129685.5|238
1656597000000|2022-06-30 13:50:00|129918.4|129718.4|129959|129759|129962.9|129762.9|129910.8|129710.8|345
1656597300000|2022-06-30 13:55:00|129958.5|129758.5|129968.5|129768.5|129969|129769|129952.7|129752.7|266
1656597600000|2022-06-30 14:00:00|129968|129768|129919|129719|129968|129768|129916|129716|66
1656597900000|2022-06-30 14:05:00|129920|129720|129867|129667|129922|129722|129864|129664|172
1656598200000|2022-06-30 14:10:00|129826|129626|129798|129598|129826|129626|129777|129577|58
1656598500000|2022-06-30 14:15:00|129806|129606|129810|129610|129811|129611|129806|129606|15
1656598800000|2022-06-30 14:20:00|129812|129612|129829.7|129629.7|129830.5|129630.5|129812|129612|47
1656599100000|2022-06-30 14:25:00|129830|129630|129825.5|129625.5|129830|129630|129824.5|129624.5|16
1656599400000|2022-06-30 14:30:00|129826|129626|129827|129627|129827|129627|129825.5|129625.5|4
1656599700000|2022-06-30 14:35:00|129827.5|129627.5|129827|129627|129832|129632|129822.5|129622.5|19
1656600000000|2022-06-30 14:40:00|129826.5|129626.5|129827.5|129727.5|129840|129727.5|129789.5|129626.5|35
1656600300000|2022-06-30 14:45:00|129828.5|129728.5|129868|129668|129889|129728.5|129817|129617|79
1656600600000|2022-06-30 14:50:00|129899.1|129699.1|129866.5|129666.5|129906.5|129706.5|129861.4|129661.4|86
1656600900000|2022-06-30 14:55:00|129842.5|129642.5|129786.5|129586.5|129842.5|129642.5|129786.5|129586.5|45
1656601200000|2022-06-30 15:00:00|129782|129582|129723.5|129523.5|129783.2|129583.2|129698.5|129498.5|130
1656601500000|2022-06-30 15:05:00|129698.9|129498.9|129706.2|129506.2|129735.9|129535.9|129682.2|129482.2|120
1656601800000|2022-06-30 15:10:00|129705.5|129505.5|129697.5|129497.5|129705.5|129505.5|129692|129492|34
1656602100000|2022-06-30 15:15:00|129697|129497|129667.9|129467.9|129702|129519|129612.7|129453|90
1656602400000|2022-06-30 15:20:00|129670.9|129470.9|129668|129468|129691.4|129491.4|129658.5|129458.5|78
1656602700000|2022-06-30 15:25:00|129668.5|129468.5|129607.1|129407.1|129668.5|129468.5|129605|129405|53
1656603000000|2022-06-30 15:30:00|129606.5|129406.5|129625.5|129425.5|129626.7|129426.7|129566.5|129366.5|85
1656603300000|2022-06-30 15:35:00|129623|129423|129614.5|129414.5|129623|129423|129611|129411|45
1656603600000|2022-06-30 15:40:00|129615|129415|129610|129410|129615.5|129415.5|129607.5|129407.5|41
1656603900000|2022-06-30 15:45:00|129611|129411|129336.7|129136.7|129612|129419.2|129316.5|129116.5|257
1656604200000|2022-06-30 15:50:00|129336.9|129136.9|129318.8|129118.8|129371.7|129171.7|129318.6|129118.6|110
1656604500000|2022-06-30 15:55:00|129315.2|129115.2|129270.2|129070.2|129318.8|129133.9|129232.1|129032.1|117
1656604800000|2022-06-30 16:00:00|129269.2|129069.2|129315.9|129115.9|129334.9|129134.9|129192|129027.5|98
1656605100000|2022-06-30 16:05:00|129314.9|129114.9|129280.8|129080.8|129320.5|129120.5|129273.5|129073.5|90
1656605400000|2022-06-30 16:10:00|129273.1|129073.1|129276.5|129076.5|129305.5|129105.5|129273.1|129073.1|34
1656605700000|2022-06-30 16:15:00|129276|129076|129235.5|129035.5|129276|129076|129215.5|129015.5|54
1656606000000|2022-06-30 16:20:00|129236.1|129036.1|129194|128994|129240.1|129040.1|129171.1|128971.1|28
1656606300000|2022-06-30 16:25:00|129192|128992|129149|128949|129192|128992|129140.5|128940.5|47
1656606600000|2022-06-30 16:30:00|129149.5|128949.5|129050.1|128850.1|129149.5|128949.5|129002.9|128802.9|113
1656606900000|2022-06-30 16:35:00|129025.9|128825.9|129025.6|128825.6|129043.8|128843.8|128970.5|128770.5|118
1656607200000|2022-06-30 16:40:00|129026.6|128826.6|129120.1|128920.1|129121.1|128921.1|129026.6|128826.6|64
1656607500000|2022-06-30 16:45:00|129115|128915|129031|128831|129115|128915|129024|128824|80
1656607800000|2022-06-30 16:50:00|129032|128832|128856|128656|129036|128836|128856|128656|117
1656608100000|2022-06-30 16:55:00|128842.4|128642.4|128848.7|128648.7|128935|128735|128842|128642|94
1656608400000|2022-06-30 17:00:00|128848.2|128648.2|128760.1|128560.1|128850.7|128650.7|128760.1|128560.1|59
1656608700000|2022-06-30 17:05:00|128760|128560|128865.5|128665.5|128885|128685|128757.7|128557.7|97
1656609000000|2022-06-30 17:10:00|128866.2|128666.2|128919|128719|128935|128735|128862.5|128662.5|75
1656609300000|2022-06-30 17:15:00|128922.6|128722.6|128866.2|128666.2|128926.6|128726.6|128863.2|128663.2|62
1656609600000|2022-06-30 17:20:00|128865.7|128665.7|128863.7|128663.7|128866|128666|128850.9|128650.9|28
1656609900000|2022-06-30 17:25:00|128864.2|128664.2|128864.7|128664.7|128865.7|128665.7|128859.7|128659.7|31
1656610200000|2022-06-30 17:30:00|128865.2|128665.2|128880|128680|128880|128680|128854|128654|71
1656610500000|2022-06-30 17:35:00|128879.5|128679.5|128902|128702|128917.1|128717.1|128875.6|128675.6|49
1656610800000|2022-06-30 17:40:00|128902.5|128702.5|128880.1|128680.1|128903|128703|128865|128665|26
1656611100000|2022-06-30 17:45:00|128882.1|128682.1|128889.6|128689.6|128889.6|128689.6|128882.1|128682.1|8
1656611400000|2022-06-30 17:50:00|128890.1|128690.1|128874.1|128674.1|128892.7|128692.7|128865.8|128665.8|34
1656611700000|2022-06-30 17:55:00|128875.6|128675.6|128881.6|128681.6|128882.6|128682.6|128875.6|128675.6|22
1656612300000|2022-06-30 18:05:00|128881.5|128681.5|128898.5|128698.5|128902.2|128702.2|128873.1|128673.1|49
1656612600000|2022-06-30 18:10:00|128899|128699|128923|128723|128950|128750|128899|128699|108
1656612900000|2022-06-30 18:15:00|128922.5|128722.5|128913.1|128713.1|128922.5|128722.5|128892.9|128692.9|25
1656613200000|2022-06-30 18:20:00|128892.9|128692.9|128945.8|128745.8|128945.8|128745.8|128892.9|128692.9|13
1656613500000|2022-06-30 18:25:00|128939.6|128739.6|128964.2|128764.2|129016.4|128816.4|128936|128736|111
1656613800000|2022-06-30 18:30:00|128964.5|128764.5|128937.5|128737.5|128978.7|128778.7|128931.7|128731.7|78
1656614100000|2022-06-30 18:35:00|128937|128737|128939|128739|128939.5|128739.5|128937|128737|6
1656614400000|2022-06-30 18:40:00|128936.6|128736.6|128932.3|128732.3|128936.6|128736.6|128931.8|128731.8|12
1656614700000|2022-06-30 18:45:00|128932.5|128732.5|128964.1|128764.1|128964.1|128764.1|128929.8|128729.8|24
1656615000000|2022-06-30 18:50:00|128963.5|128763.5|129007.1|128807.1|129007.1|128807.1|128926.4|128726.4|58
1656615300000|2022-06-30 18:55:00|129007|128807|129002.5|128802.5|129007|128807|128984.5|128784.5|21
1656630000000|2022-06-30 23:00:00|128949|128589|128949|128589|128949|128589|128949|128589|1
1656633600000|2022-07-01 00:00:00|129166.5|128806.5|129026.5|128826.5|129216|128928|129025|128796|474
1656633900000|2022-07-01 00:05:00|129022.5|128822.5|128956.5|128856.5|129022.5|128867|128889.5|128738|501
1656634200000|2022-07-01 00:10:00|128957.5|128857.5|129040|128940|129077|128977|128936.5|128836.5|440
1656634500000|2022-07-01 00:15:00|129039.5|128939.5|129038.4|128938.4|129062.5|128962.5|129022|128922|414
1656634800000|2022-07-01 00:20:00|129039|128939|129049|128949|129070.2|128970.2|129015.2|128915.2|304
1656635100000|2022-07-01 00:25:00|129048.5|128948.5|129026.5|128926.5|129131.5|129031.5|129026.5|128926.5|358
1656635400000|2022-07-01 00:30:00|129027.5|128927.5|129124.5|129024.5|129139|129039|129022|128922|312
1656635700000|2022-07-01 00:35:00|129125.5|129025.5|129156|129056|129180|129080|129125.5|129025.5|358
1656636000000|2022-07-01 00:40:00|129156.5|129056.5|129117.9|129017.9|129159.7|129059.7|129084.4|128984.4|419
1656636300000|2022-07-01 00:45:00|129118|129018|129082.4|128982.4|129141.7|129041.7|129063.9|128963.9|459
1656636600000|2022-07-01 00:50:00|129082.5|128982.5|129133.7|129033.7|129138.9|129038.9|129082.5|128982.5|311
1656636900000|2022-07-01 00:55:00|129134.4|129034.4|129154.2|129054.2|129166.4|129066.4|129116.4|129016.4|295
1656637200000|2022-07-01 01:00:00|129154.4|129054.4|129150.4|129050.4|129166.4|129066.4|129110|129010|369
1656637500000|2022-07-01 01:05:00|129153.4|129053.4|129189|129089|129197.2|129097.2|129139.5|129039.5|277
1656637800000|2022-07-01 01:10:00|129188.9|129088.9|129185|129085|129205.4|129105.4|129150.9|129050.9|327
1656638100000|2022-07-01 01:15:00|129188|129088|129210.4|129110.4|129235.4|129135.4|129185|129085|331
1656638400000|2022-07-01 01:20:00|129214.4|129114.4|129217.4|129117.4|129240|129140|129203.1|129103.1|322
1656638700000|2022-07-01 01:25:00|129216.7|129116.7|129261.9|129161.9|129270.5|129170.5|129203.9|129103.9|262
1656639000000|2022-07-01 01:30:00|129262.5|129162.5|129371.4|129271.4|129371.4|129271.4|129262.5|129162.5|399
1656639300000|2022-07-01 01:35:00|129369.3|129269.3|129366.4|129266.4|129416.5|129316.5|129341|129241|418
1656639600000|2022-07-01 01:40:00|129365.7|129265.7|129419.5|129319.5|129421|129321|129332.1|129232.1|437
1656639900000|2022-07-01 01:45:00|129420|129320|129349.2|129249.2|129435.5|129335.5|129323.5|129223.5|533
1656640200000|2022-07-01 01:50:00|129350.2|129250.2|129403.9|129303.9|129417.2|129317.2|129350.2|129250.2|415
1656640500000|2022-07-01 01:55:00|129404.9|129304.9|129448.6|129348.6|129465.4|129365.4|129371.2|129271.2|333
1656640800000|2022-07-01 02:00:00|129454.7|129354.7|129411|129311|129479.6|129379.6|129396|129296|441
1656641100000|2022-07-01 02:05:00|129411.4|129311.4|129376|129276|129417.4|129317.4|129347.9|129247.9|325
1656641400000|2022-07-01 02:10:00|129376.5|129276.5|129340.7|129240.7|129376.6|129276.6|129316|129216|320
1656641700000|2022-07-01 02:15:00|129340.9|129240.9|129294.4|129194.4|129366.2|129266.2|129293.9|129193.9|263
1656642000000|2022-07-01 02:20:00|129294.9|129194.9|129376.9|129276.9|129377.4|129277.4|129294.9|129194.9|254
1656642300000|2022-07-01 02:25:00|129376.7|129276.7|129388.7|129288.7|129400.5|129300.5|129361.2|129261.2|332
1656642600000|2022-07-01 02:30:00|129389.2|129289.2|129446.2|129346.2|129482.9|129382.9|129375.6|129275.6|408
1656642900000|2022-07-01 02:35:00|129440.5|129340.5|129460.5|129360.5|129480.2|129380.2|129437.6|129337.6|278
1656643200000|2022-07-01 02:40:00|129461.9|129361.9|129477.4|129377.4|129498.2|129398.2|129436.7|129336.7|285
1656643500000|2022-07-01 02:45:00|129477.5|129377.5|129515|129415|129515|129415|129451|129351|312
1656643800000|2022-07-01 02:50:00|129519.1|129419.1|129555.4|129455.4|129604|129504|129516|129416|451
1656644100000|2022-07-01 02:55:00|129555|129455|129553.2|129453.2|129614|129514|129552.7|129452.7|322
1656644400000|2022-07-01 03:00:00|129552.9|129452.9|129548.9|129448.9|129570.4|129470.4|129516.2|129416.2|267
1656644700000|2022-07-01 03:05:00|129549.4|129449.4|129599.2|129499.2|129613.9|129513.9|129546.4|129446.4|283
1656645000000|2022-07-01 03:10:00|129599.4|129499.4|129725.7|129625.7|129743.4|129643.4|129585.7|129485.7|426
1656645300000|2022-07-01 03:15:00|129732.9|129632.9|129725.4|129625.4|129740|129640|129639.2|129539.2|452
1656645600000|2022-07-01 03:20:00|129724.7|129624.7|129725.9|129625.9|129741.9|129641.9|129663|129563|313
1656645900000|2022-07-01 03:25:00|129726.4|129626.4|129732.7|129632.7|129772.8|129672.8|129699.4|129599.4|481
1656646200000|2022-07-01 03:30:00|129733|129633|129785.6|129685.6|129816.1|129716.1|129729.5|129629.5|419
1656646500000|2022-07-01 03:35:00|129785.5|129685.5|129847.9|129747.9|129848.8|129748.8|129743|129643|319
1656646800000|2022-07-01 03:40:00|129848.4|129748.4|129822.5|129722.5|129867.4|129767.4|129816.5|129716.5|311
1656647100000|2022-07-01 03:45:00|129823|129723|129825.6|129725.6|129844.5|129744.5|129806.6|129706.6|351
1656647400000|2022-07-01 03:50:00|129826.6|129726.6|129764.6|129664.6|129849.9|129749.9|129759.4|129659.4|335
1656647700000|2022-07-01 03:55:00|129764.5|129664.5|129753|129653|129773.5|129673.5|129737.5|129637.5|263
1656648000000|2022-07-01 04:00:00|129754|129654|129712|129612|129783.9|129683.9|129711|129611|310
1656648300000|2022-07-01 04:05:00|129709.5|129609.5|129734.7|129634.7|129747.5|129647.5|129685.5|129585.5|366
1656648600000|2022-07-01 04:10:00|129734.9|129634.9|129781.9|129681.9|129795.2|129695.2|129732.9|129632.9|296
1656648900000|2022-07-01 04:15:00|129781.4|129681.4|129733.4|129633.4|129782.5|129682.5|129730.5|129630.5|315
1656649200000|2022-07-01 04:20:00|129732.9|129632.9|129709.5|129609.5|129736.6|129636.6|129666.9|129566.9|340
1656649500000|2022-07-01 04:25:00|129710|129610|129750.5|129650.5|129750.5|129650.5|129672|129572|250
1656649800000|2022-07-01 04:30:00|129750.9|129650.9|129775.8|129675.8|129801.4|129701.4|129746.4|129646.4|395
1656650100000|2022-07-01 04:35:00|129775.3|129675.3|129781.2|129681.2|129798.4|129698.4|129759.6|129659.6|228
1656650400000|2022-07-01 04:40:00|129781|129681|129744.5|129644.5|129808.4|129708.4|129731|129631|357
1656650700000|2022-07-01 04:45:00|129746|129646|129687|129587|129749.5|129649.5|129671.4|129571.4|335
1656651000000|2022-07-01 04:50:00|129688|129588|129711.4|129611.4|129731.4|129631.4|129686|129586|346
1656651300000|2022-07-01 04:55:00|129711.5|129611.5|129724.9|129624.9|129763.5|129663.5|129688|129588|333
1656651600000|2022-07-01 05:00:00|129725.4|129625.4|129739.5|129639.5|129761.9|129661.9|129673.5|129573.5|319
1656651900000|2022-07-01 05:05:00|129738.5|129638.5|129715.4|129615.4|129786.1|129686.1|129715.4|129615.4|265
1656652200000|2022-07-01 05:10:00|129715.5|129615.5|129755.4|129655.4|129763.4|129663.4|129713.9|129613.9|235
1656652500000|2022-07-01 05:15:00|129759.1|129659.1|129773|129673|129813.5|129713.5|129751|129651|318
1656652800000|2022-07-01 05:20:00|129771.9|129671.9|129856|129756|129880|129780|129769.9|129669.9|323
1656653100000|2022-07-01 05:25:00|129854.4|129754.4|129750|129650|129877|129777|129737.8|129637.8|433
1656653400000|2022-07-01 05:30:00|129756.8|129656.8|129729.5|129629.5|129798.6|129698.6|129729|129629|398
1656653700000|2022-07-01 05:35:00|129730.5|129630.5|129742.4|129642.4|129776.7|129676.7|129692|129592|327
1656654000000|2022-07-01 05:40:00|129741.7|129641.7|129721.4|129621.4|129771.7|129671.7|129714.4|129614.4|291
1656654300000|2022-07-01 05:45:00|129716.7|129616.7|129729.1|129629.1|129735.6|129635.6|129658|129558|376
1656654600000|2022-07-01 05:50:00|129728.6|129628.6|129701|129601|129728.6|129628.6|129668.4|129568.4|419
1656654900000|2022-07-01 05:55:00|129702|129602|129724.6|129624.6|129726|129626|129642.4|129542.4|283
1656655200000|2022-07-01 06:00:00|129724.1|129624.1|129598.9|129498.9|129724.5|129624.5|129576.5|129476.5|481
1656655500000|2022-07-01 06:05:00|129598.5|129498.5|129641.5|129541.5|129665.8|129565.8|129593.9|129493.9|368
1656655800000|2022-07-01 06:10:00|129641.9|129541.9|129671|129571|129696.5|129596.5|129639.1|129539.1|322
1656656100000|2022-07-01 06:15:00|129670.5|129570.5|129707.4|129607.4|129719|129619|129645.1|129545.1|333
1656656400000|2022-07-01 06:20:00|129708.9|129608.9|129746|129646|129747.7|129647.7|129672.4|129572.4|319
1656656700000|2022-07-01 06:25:00|129745.7|129645.7|129705.5|129605.5|129783.1|129683.1|129699|129599|251
1656657000000|2022-07-01 06:30:00|129699.5|129599.5|129740.5|129640.5|129789.1|129689.1|129699.5|129599.5|163
1656657300000|2022-07-01 06:35:00|129737.5|129637.5|129759.5|129659.5|129792.4|129692.4|129729.5|129629.5|204
1656657600000|2022-07-01 06:40:00|129760|129660|129853|129753|129900.1|129784.5|129760|129660|207
1656657900000|2022-07-01 06:45:00|129832.9|129732.9|129826.4|129726.4|129858.5|129758.5|129822|129722|83
1656658200000|2022-07-01 06:50:00|129806|129706|129845.1|129645.1|129849.1|129706|129786.6|129638.1|248
1656658500000|2022-07-01 06:55:00|129841.1|129641.1|129744.4|129644.4|129866.1|129719.5|129735|129574.2|222
1656658800000|2022-07-01 07:00:00|129736|129636|129829|129729|129851|129751|129734.4|129586.5|269
1656659100000|2022-07-01 07:05:00|129828.7|129728.7|129867.6|129767.6|129890.1|129790.1|129810.4|129710.4|196
1656659400000|2022-07-01 07:10:00|129868.1|129768.1|129953.1|129753.1|129953.1|129841.9|129843.5|129708.1|186
1656659700000|2022-07-01 07:15:00|129946.1|129746.1|129887.6|129787.6|129946.1|129846|129865.5|129746.1|190
1656660000000|2022-07-01 07:20:00|129887.1|129787.1|129887|129787|129921.6|129821.6|129867.5|129767.5|339
1656660300000|2022-07-01 07:25:00|129887.5|129787.5|129871|129771|129939.1|129791|129858|129739.1|37
1656660600000|2022-07-01 07:30:00|129871.4|129771.4|129909|129809|129922.2|129822.2|129824.4|129724.4|58
1656660900000|2022-07-01 07:35:00|129891.6|129791.6|129922.2|129822.2|129978.5|129849|129891.6|129773.1|30
1656661200000|2022-07-01 07:40:00|129926|129826|129884.1|129684.1|129926|129826|129880.4|129683.4|45
1656661500000|2022-07-01 07:45:00|129887.6|129687.6|129912.4|129712.4|129924|129724|129883.1|129683.1|67
1656661800000|2022-07-01 07:50:00|129906.6|129706.6|129899|129699|129934.6|129734.6|129832.4|129664|35
1656662100000|2022-07-01 07:55:00|129873|129673|129871.1|129671.1|129901.6|129744.4|129798.4|129637.1|53
1656662400000|2022-07-01 08:00:00|129866.1|129666.1|129907.4|129807.4|129955|129807.4|129826.4|129660.1|24
1656662700000|2022-07-01 08:05:00|129905.4|129805.4|129901|129801|129914|129814|129901|129801|7
1656663000000|2022-07-01 08:10:00|129895.4|129795.4|129932.6|129732.6|129938.1|129795.4|129891|129731.1|6
1656663300000|2022-07-01 08:15:00|129928.6|129728.6|129865|129665|129929.1|129784.4|129848.1|129648.1|51
1656663600000|2022-07-01 08:20:00|129871|129671|129783.4|129683.4|129879|129685|129764.8|129645.1|54
1656663900000|2022-07-01 08:25:00|129783|129683|129773.1|129573.1|129783.6|129683|129725.4|129570.1|19
1656664200000|2022-07-01 08:30:00|129771.5|129571.5|129721.8|129621.8|129810.5|129649.5|129718.5|129570.5|55
1656664500000|2022-07-01 08:35:00|129721.9|129621.9|129665.8|129465.8|129722.9|129622.9|129648.4|129460.8|79
1656664800000|2022-07-01 08:40:00|129666.5|129466.5|129683.5|129483.5|129689|129489|129556|129356|192
1656665100000|2022-07-01 08:45:00|129684|129484|129702.8|129502.8|129734.3|129534.3|129655|129455|132
1656665400000|2022-07-01 08:50:00|129705.5|129505.5|129686.1|129486.1|129713|129513|129678|129478|62
1656665700000|2022-07-01 08:55:00|129685.1|129485.1|129672.1|129472.1|129692.5|129492.5|129672.1|129472.1|23
1656666000000|2022-07-01 09:00:00|129672.5|129472.5|129660.5|129460.5|129672.5|129472.5|129660.4|129460.4|22
1656666300000|2022-07-01 09:05:00|129655.5|129455.5|129607.7|129507.7|129660.5|129509.2|129605|129455.5|18
1656666600000|2022-07-01 09:10:00|129607.2|129507.2|129672.4|129472.4|129682.7|129533.7|129603.5|129451|30
1656666900000|2022-07-01 09:15:00|129671.9|129471.9|129640.6|129440.6|129671.9|129471.9|129637.7|129437.7|95
1656667200000|2022-07-01 09:20:00|129640.1|129440.1|129722.1|129522.1|129722.6|129522.6|129633|129433|129
1656667500000|2022-07-01 09:25:00|129708|129508|129725.5|129525.5|129729.7|129529.7|129678.5|129478.5|31
1656667800000|2022-07-01 09:30:00|129721.5|129521.5|129700.5|129500.5|129721.5|129521.5|129700.5|129500.5|18
1656668100000|2022-07-01 09:35:00|129699.5|129499.5|129698.5|129498.5|129716.5|129516.5|129692.2|129492.2|30
1656668400000|2022-07-01 09:40:00|129699.5|129499.5|129692.5|129492.5|129703.5|129503.5|129687.5|129487.5|32
1656668700000|2022-07-01 09:45:00|129695|129495|129723|129523|129723|129523|129691.5|129491.5|43
1656669000000|2022-07-01 09:50:00|129723.5|129523.5|129726.2|129526.2|129729|129529|129723.5|129523.5|10
1656669300000|2022-07-01 09:55:00|129725.7|129525.7|129746.5|129546.5|129756.5|129556.5|129713.6|129513.6|55
1656669600000|2022-07-01 10:00:00|129750|129550|129747.8|129547.8|129764.5|129564.5|129746.5|129546.5|53
1656669900000|2022-07-01 10:05:00|129749.1|129549.1|129757.3|129557.3|129759.5|129559.5|129746.5|129546.5|19
1656670200000|2022-07-01 10:10:00|129756.8|129556.8|129694.2|129594.2|129758.3|129595.2|129691.2|129540.7|30
1656670500000|2022-07-01 10:15:00|129694.7|129594.7|129758.8|129558.8|129762.5|129595.7|129693.7|129558.8|24
1656670800000|2022-07-01 10:20:00|129758.3|129558.3|129762.4|129562.4|129768|129613.2|129710.7|129555.3|58
1656671100000|2022-07-01 10:25:00|129762.9|129562.9|129710.7|129610.7|129763.9|129615.9|129707.3|129562.9|30
1656671400000|2022-07-01 10:30:00|129709.2|129609.2|129733|129533|129750.4|129609.2|129672.2|129525.5|94
1656671700000|2022-07-01 10:35:00|129733.4|129533.4|129736.8|129536.8|129740.8|129540.8|129722.5|129522.5|94
1656672000000|2022-07-01 10:40:00|129736.3|129536.3|129735.3|129535.3|129739.3|129539.3|129735.3|129535.3|141
1656672300000|2022-07-01 10:45:00|129735.8|129535.8|129736.8|129536.8|129740.5|129540.5|129734.8|129534.8|155
1656672600000|2022-07-01 10:50:00|129735.8|129535.8|129692.5|129492.5|129735.8|129535.8|129632|129432|58
1656672900000|2022-07-01 10:55:00|129693|129493|129687|129487|129693|129493|129681.1|129481.1|18
1656673200000|2022-07-01 11:00:00|129685.5|129485.5|129669.5|129469.5|129691.7|129491.7|129663|129463|331
1656673500000|2022-07-01 11:05:00|129668.1|129468.1|129668.6|129468.6|129678.5|129478.5|129653.5|129453.5|106
1656673800000|2022-07-01 11:10:00|129668.1|129468.1|129671.6|129471.6|129678.5|129478.5|129656|129456|268
1656674100000|2022-07-01 11:15:00|129671.1|129471.1|129675.1|129475.1|129685.5|129485.5|129667.4|129467.4|67
1656674400000|2022-07-01 11:20:00|129672.6|129472.6|129677.3|129477.3|129684.5|129484.5|129667.5|129467.5|86
1656674700000|2022-07-01 11:25:00|129676.8|129476.8|129670.2|129470.2|129679.3|129479.3|129665|129465|195
1656675000000|2022-07-01 11:30:00|129675.8|129475.8|129723.5|129523.5|129725.2|129550.4|129650.4|129473.3|65
1656675300000|2022-07-01 11:35:00|129720|129520|129677.4|129577.4|129725|129577.4|129674.9|129513|40
1656675600000|2022-07-01 11:40:00|129678.9|129578.9|129759|129559|129810.7|129610.7|129676.9|129557.7|78
1656675900000|2022-07-01 11:45:00|129758|129558|129750.3|129550.3|129763.2|129563.2|129748.8|129548.8|68
1656676200000|2022-07-01 11:50:00|129750.8|129550.8|129759.8|129559.8|129778.2|129626.2|129724.7|129550.8|107
1656676500000|2022-07-01 11:55:00|129760.3|129560.3|129738.5|129638.5|129781.7|129639|129721.8|129557.8|95
1656676800000|2022-07-01 12:00:00|129737.5|129637.5|129773.1|129573.1|129788.1|129643.4|129726.6|129573.1|64
1656677100000|2022-07-01 12:05:00|129771.6|129571.6|129801.9|129601.9|129803.4|129662.4|129719.7|129571.5|46
1656677400000|2022-07-01 12:10:00|129801.4|129601.4|129846.5|129646.5|129847.1|129692.2|129753.4|129600.9|44
1656677700000|2022-07-01 12:15:00|129855|129655|129937.6|129737.6|129937.6|129765.9|129839.6|129655|97
1656678000000|2022-07-01 12:20:00|129917.4|129717.4|129957.8|129757.8|129964.8|129764.8|129910|129710|39
1656678300000|2022-07-01 12:25:00|129957.3|129757.3|129959.3|129759.3|129964.3|129764.3|129925.8|129725.8|44
1656678600000|2022-07-01 12:30:00|129958.3|129758.3|129920.6|129720.6|129966|129766|129919.3|129719.3|82
1656678900000|2022-07-01 12:35:00|129918.1|129718.1|129980|129780|129991.7|129842.2|129918.1|129718.1|43
1656679200000|2022-07-01 12:40:00|129980.9|129780.9|129957|129757|129988.1|129788.1|129956|129756|45
1656679500000|2022-07-01 12:45:00|129956.7|129756.7|129977.5|129777.5|129977.5|129777.5|129941|129741|22
1656679800000|2022-07-01 12:50:00|129980.5|129780.5|129980.4|129780.4|129982|129782|129977.5|129777.5|12
1656680100000|2022-07-01 12:55:00|129988|129788|130170.1|129970.1|130184.5|129984.5|129988|129788|134
1656680400000|2022-07-01 13:00:00|130177.5|129977.5|130190|129990|130212.5|130012.5|130164.7|129964.7|100
1656680700000|2022-07-01 13:05:00|130189.5|129989.5|130194|129994|130197.5|129997.5|130189.5|129989.5|46
1656681000000|2022-07-01 13:10:00|130193.5|129993.5|130136.5|130036.5|130193.5|130040|130136.5|129989.5|24
1656681300000|2022-07-01 13:15:00|130135|130035|130246|130046|130289|130111|130133.5|130033.5|126
1656681600000|2022-07-01 13:20:00|130246.5|130046.5|130170.1|129970.1|130246.5|130046.5|130137.5|129937.5|127
1656681900000|2022-07-01 13:25:00|130170.6|129970.6|130171.4|129971.4|130185.4|129985.4|130170.6|129970.6|94
1656682200000|2022-07-01 13:30:00|130171.5|129971.5|130155|129955|130180.5|129980.5|130138.5|129938.5|99
1656682500000|2022-07-01 13:35:00|130155.4|129955.4|130165.4|129965.4|130167.4|129967.4|130155|129955|30
1656682800000|2022-07-01 13:40:00|130164.4|129964.4|130155.5|129955.5|130164.4|129964.4|130155.5|129955.5|9
1656683100000|2022-07-01 13:45:00|130159.4|129959.4|130050.3|129850.3|130167.5|129967.5|130036.6|129836.6|93
1656683400000|2022-07-01 13:50:00|129997.8|129897.8|130045|129845|130045|129897.8|129978.8|129830.5|25
1656683700000|2022-07-01 13:55:00|130042|129842|130030.5|129830.5|130088|129888|130030|129830|67
1656684000000|2022-07-01 14:00:00|130047.3|129847.3|130218.6|130018.6|130218.6|130018.6|129943.6|129762.3|143
1656684300000|2022-07-01 14:05:00|130219.6|130019.6|130219|130019|130248.3|130048.3|130194.6|129994.6|129
1656684600000|2022-07-01 14:10:00|130218|130018|130179.5|129979.5|130218|130018|130157.5|129957.5|106
1656684900000|2022-07-01 14:15:00|130176.4|129976.4|130195.5|129995.5|130206.9|130006.9|130171.4|129971.4|38
1656685200000|2022-07-01 14:20:00|130195|129995|130189.2|129989.2|130201.8|130001.8|130184.7|129984.7|78
1656685500000|2022-07-01 14:25:00|130188.9|129988.9|130195|129995|130237.1|130037.1|130188.9|129988.9|40
1656685800000|2022-07-01 14:30:00|130196.9|129996.9|130280.4|130080.4|130284.6|130084.6|130184.3|129984.3|60
1656686100000|2022-07-01 14:35:00|130280|130080|130399.5|130199.5|130447|130247|130243.5|130072|104
1656686400000|2022-07-01 14:40:00|130399|130199|130348.4|130148.4|130418.5|130218.5|130319.7|130119.7|169
1656686700000|2022-07-01 14:45:00|130351|130151|130286|130086|130353.3|130153.3|130284|130084|66
1656687000000|2022-07-01 14:50:00|130228.5|130028.5|130175.1|129975.1|130228.5|130028.5|130162.3|129962.3|31
1656687300000|2022-07-01 14:55:00|130175|129975|130165.1|129965.1|130178.1|129978.1|130050|129850|55
1656687600000|2022-07-01 15:00:00|130172.5|129972.5|130198.1|129998.1|130224.9|130024.9|130172.1|129972.1|45
1656687900000|2022-07-01 15:05:00|130197.6|129997.6|130163.1|129963.1|130197.6|129997.6|130150.5|129950.5|26
1656688200000|2022-07-01 15:10:00|130160.6|129960.6|130163.5|129963.5|130172.8|129972.8|130157.7|129957.7|19
1656688500000|2022-07-01 15:15:00|130162.5|129962.5|130117.5|129917.5|130162.5|129962.5|130113|129913|99
1656688800000|2022-07-01 15:20:00|130117|129917|130133.2|129933.2|130135.2|129938.2|130038.2|129864.5|87
1656689100000|2022-07-01 15:25:00|130134.2|129934.2|130089.5|129889.5|130134.2|129934.2|130087.5|129887.5|135
1656689400000|2022-07-01 15:30:00|130089|129889|130040.7|129840.7|130089.6|129889.6|130031.4|129831.4|40
1656689700000|2022-07-01 15:35:00|130041.7|129841.7|129956.5|129756.5|130041.7|129841.7|129939|129739|82
1656690000000|2022-07-01 15:40:00|129955.5|129755.5|129943|129743|129956|129756|129939|129739|34
1656690300000|2022-07-01 15:45:00|129943.5|129743.5|129941.5|129741.5|129944.5|129744.5|129932|129732|32
1656690600000|2022-07-01 15:50:00|129931.9|129731.9|130013.8|129813.8|130068.9|129868.9|129798.3|129598.3|82
1656690900000|2022-07-01 15:55:00|130022.7|129822.7|129987|129787|130052|129852|129983.5|129783.5|21
1656691200000|2022-07-01 16:00:00|129987.5|129787.5|130027.6|129827.6|130030.1|129830.1|129987.5|129787.5|55
1656691500000|2022-07-01 16:05:00|130027.1|129827.1|130198.3|129998.3|130201.9|130001.9|130010.7|129810.7|41
1656691800000|2022-07-01 16:10:00|130131.3|129931.3|130105|129905|130161.9|129961.9|130105|129905|57
1656692100000|2022-07-01 16:15:00|130104.5|129904.5|130103|129903|130107|129907|130097.3|129897.3|39
1656692400000|2022-07-01 16:20:00|130103.5|129903.5|130102.5|129902.5|130113.5|129913.5|130095|129895|130
1656692700000|2022-07-01 16:25:00|130102|129902|130104.5|129904.5|130106.5|129906.5|130095.5|129895.5|28
1656693000000|2022-07-01 16:30:00|130104|129904|130108.2|129908.2|130112.2|129912.2|130101|129901|78
1656693300000|2022-07-01 16:35:00|130110|129910|130108.7|129908.7|130111.2|129911.2|130107.3|129907.3|23
1656693600000|2022-07-01 16:40:00|130108.2|129908.2|130108|129908|130108.7|129908.7|130107.2|129907.2|13
1656693900000|2022-07-01 16:45:00|130107.5|129907.5|130107.5|129907.5|130107.5|129907.5|130107.5|129907.5|1
1656694200000|2022-07-01 16:50:00|130099.5|129899.5|130099.5|129899.5|130099.5|129899.5|130099.5|129899.5|1
1656694500000|2022-07-01 16:55:00|130112|129912|130113|129913|130113|129913|130112|129912|3
1656694800000|2022-07-01 17:00:00|130110.5|129910.5|130110.5|129910.5|130114.5|129914.5|130107.4|129907.4|20
1656695400000|2022-07-01 17:10:00|130111|129911|130118.5|129918.5|130119|129919|130098.5|129898.5|22
1656695700000|2022-07-01 17:15:00|130115.3|129915.3|130083|129883|130115.3|129915.3|130082|129882|47
1656696000000|2022-07-01 17:20:00|130083.5|129883.5|130083|129883|130084.5|129884.5|130083|129883|12
1656696300000|2022-07-01 17:25:00|130038.5|129938.5|130122.5|129922.5|130122.5|129938.5|130038.5|129904|19
1656696600000|2022-07-01 17:30:00|130122|129922|130128.1|129928.1|130160.1|129960.1|130119.6|129919.6|75
1656696900000|2022-07-01 17:35:00|130127.6|129927.6|130108|129908|130131.5|129931.5|130096.5|129896.5|61
1656697200000|2022-07-01 17:40:00|130107.5|129907.5|130103|129903|130108|129908|130103|129903|22
1656697500000|2022-07-01 17:45:00|130103.5|129903.5|130103|129903|130103.5|129903.5|130103|129903|2
1656697800000|2022-07-01 17:50:00|130102.5|129902.5|130102.5|129902.5|130102.5|129902.5|130102.5|129902.5|1
1656698100000|2022-07-01 17:55:00|130103|129903|130100|129900|130105|129905|130074.5|129874.5|35
1656698400000|2022-07-01 18:00:00|130099.5|129899.5|130042|129842|130116.8|129916.8|130042|129842|76
1656698700000|2022-07-01 18:05:00|130037.5|129837.5|130004.3|129804.3|130037.5|129837.5|129944.1|129744.1|24
1656699000000|2022-07-01 18:10:00|130003.8|129803.8|130003.2|129803.2|130015|129815|129987.3|129787.3|52
1656699300000|2022-07-01 18:15:00|130002.2|129802.2|129964.3|129764.3|130002.2|129802.2|129950|129750|89
1656699600000|2022-07-01 18:20:00|129963.8|129763.8|129840.1|129640.1|129970.5|129770.5|129839.3|129639.3|80
1656699900000|2022-07-01 18:25:00|129840.5|129640.5|129934.1|129734.1|129934.1|129734.1|129838.8|129638.8|69
1656700200000|2022-07-01 18:30:00|129935.1|129735.1|129908.5|129708.5|129935.1|129735.1|129814.5|129614.5|55
1656700500000|2022-07-01 18:35:00|129909|129709|129925.5|129725.5|129936.5|129736.5|129907.5|129707.5|66
1656700800000|2022-07-01 18:40:00|129925|129725|129927|129727|129930|129730|129901.5|129701.5|70
1656701100000|2022-07-01 18:45:00|129926.5|129726.5|129861.5|129661.5|129926.5|129726.5|129855.5|129655.5|49
1656701400000|2022-07-01 18:50:00|129862|129662|129930|129730|129930|129730|129861.5|129661.5|39
1656701700000|2022-07-01 18:55:00|129930.5|129730.5|129965.1|129765.1|129977.5|129777.5|129930.5|129730.5|32
1656702000000|2022-07-01 19:00:00|129968.8|129768.8|129969.5|129769.5|129969.5|129769.5|129946.4|129746.4|16
1656702300000|2022-07-01 19:05:00|129964.1|129764.1|129940|129708|129964.1|129764.1|129935|129701|18
1656702600000|2022-07-01 19:10:00|129941|129707|129945|129702|129954|129711|129941|129701|16
1656702900000|2022-07-01 19:15:00|129944|129701|129934.5|129734.5|129948|129735|129932|129699|58
1656703200000|2022-07-01 19:20:00|129935|129735|129937.5|129737.5|129938|129738|129935|129735|35
1656703500000|2022-07-01 19:25:00|129944|129744|129910.5|129710.5|129944|129744|129903|129703|40
1656703800000|2022-07-01 19:30:00|129911|129711|129908.5|129708.5|129941.5|129741.5|129903|129703|102
1656704100000|2022-07-01 19:35:00|129909|129709|129903.5|129703.5|129920|129720|129898|129698|80
1656704400000|2022-07-01 19:40:00|129903|129703|129902.5|129702.5|129904.5|129704.5|129901|129701|23
1656704700000|2022-07-01 19:45:00|129898.5|129698.5|129743|129540|129898.5|129698.5|129698.5|129498.5|220
1656705000000|2022-07-01 19:50:00|129744|129539|129919|129628|129935|129659|129744|129516|160
1656705300000|2022-07-01 19:55:00|129918|129629|129892|129630|129920|129661|129867|129613|91
1656889200000|2022-07-03 23:00:00|130034.5|129674.5|130034.5|129674.5|130034.5|129674.5|130034.5|129674.5|1
1656892800000|2022-07-04 00:00:00|129971.5|129611.5|129940|129740|130007|129807|129832.2|129527|482
1656893100000|2022-07-04 00:05:00|129947|129747|129856|129656|130023|129823|129819.1|129619.1|382
1656893400000|2022-07-04 00:10:00|129866|129666|129768|129668|129941|129748.5|129762|129601.1|195
1656893700000|2022-07-04 00:15:00|129764.4|129664.4|129684.5|129584.5|129819.1|129677.9|129662|129513.5|479
1656894000000|2022-07-04 00:20:00|129683.5|129583.5|129729.9|129629.9|129762|129662|129654.1|129554.1|448
1656894300000|2022-07-04 00:25:00|129730|129630|129667|129567|129741|129641|129652.2|129552.2|399
1656894600000|2022-07-04 00:30:00|129665|129565|129736|129636|129754|129654|129659|129559|295
1656894900000|2022-07-04 00:35:00|129737|129637|129810.2|129710.2|129845.6|129745.6|129729.1|129629.1|446
1656895200000|2022-07-04 00:40:00|129814|129714|129860.7|129760.7|129886.2|129786.2|129798.5|129698.5|516
1656895500000|2022-07-04 00:45:00|129860.9|129760.9|129880.5|129780.5|129928.2|129828.2|129858.5|129758.5|404
1656895800000|2022-07-04 00:50:00|129881.2|129781.2|129929.5|129829.5|129930|129830|129861.9|129761.9|380
1656896100000|2022-07-04 00:55:00|129930|129830|129904.8|129804.8|129934.4|129834.4|129885.1|129785.1|388
1656896400000|2022-07-04 01:00:00|129904.5|129804.5|129845.6|129745.6|129907.9|129807.9|129823|129723|451
1656896700000|2022-07-04 01:05:00|129845.9|129745.9|129878.5|129778.5|129888.9|129788.9|129816|129716|335
1656897000000|2022-07-04 01:10:00|129877.4|129777.4|129876.5|129776.5|129902.5|129802.5|129867.9|129767.9|379
1656897300000|2022-07-04 01:15:00|129883|129783|129912.5|129812.5|129968.5|129868.5|129860.5|129760.5|333
1656897600000|2022-07-04 01:20:00|129913|129813|129927.5|129827.5|130001|129901|129913|129813|448
1656897900000|2022-07-04 01:25:00|129928.5|129828.5|129912|129812|129958.4|129858.4|129892.5|129792.5|337
1656898200000|2022-07-04 01:30:00|129907.5|129807.5|129938.9|129838.9|129948.5|129848.5|129892|129792|398
1656898500000|2022-07-04 01:35:00|129939.4|129839.4|129942.4|129842.4|129976.7|129876.7|129929.5|129829.5|435
1656898800000|2022-07-04 01:40:00|129942|129842|129737|129637|129951|129851|129729.3|129629.3|512
1656899100000|2022-07-04 01:45:00|129738.3|129638.3|129693|129593|129815.6|129715.6|129672.5|129572.5|565
1656899400000|2022-07-04 01:50:00|129693.7|129593.7|129728.3|129628.3|129728.3|129628.3|129665.4|129565.4|516
1656899700000|2022-07-04 01:55:00|129728|129628|129740|129640|129762.6|129662.6|129690.5|129590.5|500
1656900000000|2022-07-04 02:00:00|129745|129645|129729.5|129629.5|129776.5|129676.5|129706.5|129606.5|465
1656900300000|2022-07-04 02:05:00|129729.7|129629.7|129684.3|129584.3|129738.5|129638.5|129660.8|129560.8|523
1656900600000|2022-07-04 02:10:00|129683|129583|129621|129521|129684.3|129584.3|129604.8|129504.8|601
1656900900000|2022-07-04 02:15:00|129620|129520|129707|129607|129707|129607|129603.3|129503.3|555
1656901200000|2022-07-04 02:20:00|129706.5|129606.5|129683|129583|129723.5|129623.5|129675.1|129575.1|405
1656901500000|2022-07-04 02:25:00|129683.5|129583.5|129723.3|129623.3|129736.1|129636.1|129681.5|129581.5|281
1656901800000|2022-07-04 02:30:00|129723.5|129623.5|129754.8|129654.8|129754.8|129654.8|129704|129604|308
1656902100000|2022-07-04 02:35:00|129753.8|129653.8|129750.1|129650.1|129763|129663|129736.1|129636.1|265
1656902400000|2022-07-04 02:40:00|129743.5|129643.5|129790.5|129690.5|129795.5|129695.5|129733.8|129633.8|268
1656902700000|2022-07-04 02:45:00|129793.5|129693.5|129813.5|129713.5|129853.5|129753.5|129789.5|129689.5|330
1656903000000|2022-07-04 02:50:00|129813.3|129713.3|129825.4|129725.4|129825.4|129725.4|129776.4|129676.4|281
1656903300000|2022-07-04 02:55:00|129823.5|129723.5|129827.3|129727.3|129835.4|129735.4|129782.1|129682.1|234
1656903600000|2022-07-04 03:00:00|129827|129727|129793.7|129693.7|129838|129738|129781.5|129681.5|251
1656903900000|2022-07-04 03:05:00|129792.7|129692.7|129786.1|129686.1|129815.6|129715.6|129781.5|129681.5|211
1656904200000|2022-07-04 03:10:00|129785|129685|129757.3|129657.3|129791.5|129691.5|129752.5|129652.5|206
1656904500000|2022-07-04 03:15:00|129757.8|129657.8|129714.5|129614.5|129760.6|129660.6|129701.3|129601.3|199
1656904800000|2022-07-04 03:20:00|129714.3|129614.3|129720.2|129620.2|129741.5|129641.5|129683|129583|323
1656905100000|2022-07-04 03:25:00|129715.2|129615.2|129698.5|129598.5|129731|129631|129668|129568|355
1656905400000|2022-07-04 03:30:00|129699|129599|129724|129624|129727|129627|129695.5|129595.5|181
1656905700000|2022-07-04 03:35:00|129723.5|129623.5|129711.5|129611.5|129727|129627|129686.5|129586.5|247
1656906000000|2022-07-04 03:40:00|129709|129609|129727|129627|129730.6|129630.6|129704.5|129604.5|193
1656906300000|2022-07-04 03:45:00|129728|129628|129722|129622|129740|129640|129713.5|129613.5|178
1656906600000|2022-07-04 03:50:00|129719.6|129619.6|129730.1|129630.1|129731.1|129631.1|129704.6|129604.6|197
1656906900000|2022-07-04 03:55:00|129730.6|129630.6|129743.4|129643.4|129759.4|129659.4|129723.5|129623.5|181
1656907200000|2022-07-04 04:00:00|129743.8|129643.8|129745.5|129645.5|129749.5|129649.5|129722.3|129622.3|195
1656907500000|2022-07-04 04:05:00|129746.3|129646.3|129747|129647|129752|129652|129733|129633|112
1656907800000|2022-07-04 04:10:00|129747.8|129647.8|129764.3|129664.3|129776.5|129676.5|129747|129647|133
1656908100000|2022-07-04 04:15:00|129769.5|129669.5|129766.8|129666.8|129785.5|129685.5|129762|129662|146
1656908400000|2022-07-04 04:20:00|129767|129667|129790.5|129690.5|129791.5|129691.5|129767|129667|142
1656908700000|2022-07-04 04:25:00|129791|129691|129831.5|129731.5|129831.5|129731.5|129791|129691|123
1656909000000|2022-07-04 04:30:00|129832|129732|129855|129755|129864.4|129764.4|129824|129724|186
1656909300000|2022-07-04 04:35:00|129854.5|129754.5|129837.5|129737.5|129856.1|129756.1|129828.6|129728.6|131
1656909600000|2022-07-04 04:40:00|129841.5|129741.5|129841.6|129741.6|129843|129743|129825.3|129725.3|114
1656909900000|2022-07-04 04:45:00|129839.5|129739.5|129862|129762|129872|129772|129835|129735|179
1656910200000|2022-07-04 04:50:00|129861.5|129761.5|129835|129735|129866|129766|129826|129726|169
1656910500000|2022-07-04 04:55:00|129835.5|129735.5|129763|129663|129837|129737|129762.8|129662.8|237
1656910800000|2022-07-04 05:00:00|129767|129667|129752|129652|129796.8|129696.8|129730.3|129630.3|271
1656911100000|2022-07-04 05:05:00|129754|129654|129792.8|129692.8|129796.5|129696.5|129732|129632|327
1656911400000|2022-07-04 05:10:00|129792.3|129692.3|129776.4|129676.4|129792.9|129692.9|129762|129662|207
1656911700000|2022-07-04 05:15:00|129776.5|129676.5|129792.3|129692.3|129795.8|129695.8|129764|129664|286
1656912000000|2022-07-04 05:20:00|129793|129693|129812.5|129712.5|129816|129716|129782.3|129682.3|249
1656912300000|2022-07-04 05:25:00|129811.8|129711.8|129792|129692|129846|129746|129784.5|129684.5|188
1656912600000|2022-07-04 05:30:00|129787.3|129687.3|129746.8|129646.8|129789.8|129689.8|129745.1|129645.1|321
1656912900000|2022-07-04 05:35:00|129742.9|129642.9|129815|129715|129821|129721|129741|129641|268
1656913200000|2022-07-04 05:40:00|129809.3|129709.3|129863.3|129763.3|129872.3|129772.3|129796.8|129696.8|271
1656913500000|2022-07-04 05:45:00|129863.8|129763.8|129872.5|129772.5|129872.5|129772.5|129847|129747|226
1656913800000|2022-07-04 05:50:00|129871.5|129771.5|129813.5|129713.5|129878.6|129778.6|129813.5|129713.5|190
1656914100000|2022-07-04 05:55:00|129813.1|129713.1|129807|129707|129824.5|129724.5|129779.4|129679.4|257
1656914400000|2022-07-04 06:00:00|129806.5|129706.5|129731.3|129631.3|129823.5|129723.5|129726.3|129626.3|332
1656914700000|2022-07-04 06:05:00|129731.1|129631.1|129758|129658|129782.5|129682.5|129731.1|129631.1|311
1656915000000|2022-07-04 06:10:00|129757.5|129657.5|129713.5|129613.5|129764|129664|129678.4|129578.4|357
1656915300000|2022-07-04 06:15:00|129717|129617|129643.8|129543.8|129724.6|129624.6|129638|129538|356
1656915600000|2022-07-04 06:20:00|129645.3|129545.3|129709.5|129609.5|129727.6|129627.6|129644|129544|304
1656915900000|2022-07-04 06:25:00|129709.1|129609.1|129662.5|129562.5|129715.1|129615.1|129651.5|129551.5|203
1656916200000|2022-07-04 06:30:00|129658|129558|129661.8|129561.8|129686|129586|129645.5|129545.5|90
1656916500000|2022-07-04 06:35:00|129665.1|129565.1|129748.3|129648.3|129748.3|129648.3|129665.1|129565.1|192
1656916800000|2022-07-04 06:40:00|129743.1|129643.1|129720|129620|129756.7|129656.7|129720|129620|121
1656917100000|2022-07-04 06:45:00|129719.4|129619.4|129749|129649|129749.2|129649.2|129705.5|129605.5|70
1656917400000|2022-07-04 06:50:00|129740.4|129640.4|129755.1|129655.1|129758.5|129658.5|129733|129633|35
1656917700000|2022-07-04 06:55:00|129758.9|129658.9|129737.5|129637.5|129768.9|129668.9|129733.1|129633.1|30
1656918000000|2022-07-04 07:00:00|129734.2|129634.2|129788.5|129688.5|129794.4|129694.4|129713.5|129613.5|278
1656918300000|2022-07-04 07:05:00|129789|129689|129829.9|129729.9|129829.9|129729.9|129778.5|129678.5|171
1656918600000|2022-07-04 07:10:00|129832.7|129732.7|129854|129654|129854|129732.7|129773.5|129640|302
1656918900000|2022-07-04 07:15:00|129853.4|129653.4|129823.1|129723.1|129859.4|129747.5|129800.4|129653.4|222
1656919200000|2022-07-04 07:20:00|129822.5|129722.5|129787.2|129687.2|129825|129722.5|129758.4|129617|290
1656919500000|2022-07-04 07:25:00|129786.7|129686.7|129837.5|129737.5|129935|129775.1|129785.5|129640|265
1656919800000|2022-07-04 07:30:00|129831.9|129731.9|129927.3|129727.3|129935|129777|129831.9|129721.8|174
1656920100000|2022-07-04 07:35:00|129927.8|129727.8|129856.1|129756.1|129939|129784.4|129851|129724.3|155
1656920400000|2022-07-04 07:40:00|129855.1|129755.1|129806|129606|129855.1|129755.1|129760.7|129605.3|154
1656920700000|2022-07-04 07:45:00|129807|129607|129820|129720|129869|129745.1|129794|129606|244
1656921000000|2022-07-04 07:50:00|129820.5|129720.5|129836.4|129736.4|129850|129750|129819|129719|200
1656921300000|2022-07-04 07:55:00|129837.1|129737.1|129886|129686|129888|129756.4|129816|129680.8|237
1656921600000|2022-07-04 08:00:00|129885.5|129685.5|129818|129718|129888|129731.4|129813.4|129673.8|225
1656921900000|2022-07-04 08:05:00|129818.7|129718.7|129818.5|129718.5|129824.4|129724.4|129812|129712|251
1656922200000|2022-07-04 08:10:00|129818|129718|129829|129729|129829|129729|129809.4|129709.4|310
1656922500000|2022-07-04 08:15:00|129828.5|129728.5|129833.1|129733.1|129833.4|129733.4|129814.4|129714.4|167
1656922800000|2022-07-04 08:20:00|129832.5|129732.5|129814.4|129714.4|129835|129735|129814.4|129714.4|191
1656923100000|2022-07-04 08:25:00|129815|129715|129825.5|129725.5|129826.5|129726.5|129789.4|129689.4|87
1656923400000|2022-07-04 08:30:00|129824.5|129724.5|129799.2|129699.2|129857.6|129724.5|129793.2|129653.9|100
1656923700000|2022-07-04 08:35:00|129799.1|129699.1|129852.6|129752.6|129900.6|129759.2|129795.7|129665.6|59
1656924000000|2022-07-04 08:40:00|129852.1|129752.1|130012.1|129812.1|130031.5|129885.5|129851.3|129736.9|74
1656924300000|2022-07-04 08:45:00|130011.5|129811.5|129970.5|129770.5|130011.5|129811.5|129967.5|129767.5|48
1656924600000|2022-07-04 08:50:00|129962.2|129762.2|129960.5|129760.5|129964.9|129764.9|129959.8|129759.8|8
1656924900000|2022-07-04 08:55:00|129960.9|129760.9|129969.9|129769.9|129977.2|129777.2|129959.9|129759.9|40
1656925200000|2022-07-04 09:00:00|129973.9|129773.9|129975.5|129775.5|129990.1|129790.1|129966.9|129766.9|30
1656925500000|2022-07-04 09:05:00|129969.5|129769.5|129981.5|129781.5|129992.5|129792.5|129967.5|129767.5|15
1656925800000|2022-07-04 09:10:00|129982|129782|129973|129873|129982|129873|129926|129780.5|32
1656926100000|2022-07-04 09:15:00|129973.5|129873.5|130010.8|129810.8|130011.5|129874|129956|129806|40
1656926400000|2022-07-04 09:20:00|130011.3|129811.3|129998.2|129798.2|130012.3|129812.3|129995.4|129795.4|67
1656926700000|2022-07-04 09:25:00|129997.7|129797.7|129976.5|129776.5|129998.5|129798.5|129976.1|129776.1|31
1656927000000|2022-07-04 09:30:00|129976.1|129776.1|129775.5|129575.5|130025.1|129825.1|129769.6|129569.6|195
1656927300000|2022-07-04 09:35:00|129784.1|129584.1|129688.1|129488.1|129784.1|129584.1|129650.5|129450.5|80
1656927600000|2022-07-04 09:40:00|129688.9|129488.9|129683|129483|129711.7|129511.7|129666.9|129466.9|23
1656927900000|2022-07-04 09:45:00|129684.1|129484.1|129661.3|129461.3|129684.1|129484.1|129650.3|129450.3|24
1656928200000|2022-07-04 09:50:00|129671.3|129471.3|129602|129402|129687.9|129487.9|129601.5|129401.5|56
1656928500000|2022-07-04 09:55:00|129602.2|129402.2|129544.3|129344.3|129602.2|129402.2|129512.8|129312.8|110
1656928800000|2022-07-04 10:00:00|129580.4|129380.4|129582.7|129382.7|129589.9|129389.9|129561.7|129361.7|31
1656929100000|2022-07-04 10:05:00|129576.8|129376.8|129560.1|129360.1|129667.7|129467.7|129519|129360.1|52
1656929400000|2022-07-04 10:10:00|129560.6|129360.6|129581|129381|129584.3|129430.8|129523|129360.6|17
1656929700000|2022-07-04 10:15:00|129530|129430|129534.5|129334.5|129574.3|129430.5|129525.5|129334.5|42
1656930000000|2022-07-04 10:20:00|129535|129335|129532.5|129332.5|129535.5|129335.5|129522|129322|37
1656930300000|2022-07-04 10:25:00|129483|129383|129495|129295|129499|129383.5|129463.5|129293.5|31
1656930600000|2022-07-04 10:30:00|129495.5|129295.5|129493.5|129293.5|129495.5|129295.5|129493.5|129293.5|2
1656930900000|2022-07-04 10:35:00|129507.1|129307.1|129504.8|129304.8|129512.2|129312.2|129502.8|129302.8|18
1656931200000|2022-07-04 10:40:00|129504.3|129304.3|129481.5|129281.5|129504.3|129304.3|129474|129274|29
1656931500000|2022-07-04 10:45:00|129476.5|129276.5|129476.5|129276.5|129476.5|129276.5|129476.5|129276.5|1
1656931800000|2022-07-04 10:50:00|129476.8|129276.8|129479.5|129279.5|129481|129281|129475.5|129275.5|9
1656932100000|2022-07-04 10:55:00|129480|129280|129494.1|129294.1|129494.1|129294.1|129480|129280|15
1656932400000|2022-07-04 11:00:00|129491.4|129291.4|129479.5|129279.5|129491.4|129291.4|129477.1|129277.1|21
1656932700000|2022-07-04 11:05:00|129479|129279|129510.9|129310.9|129516.5|129316.5|129479|129279|43
1656933000000|2022-07-04 11:10:00|129511.1|129311.1|129520.4|129320.4|129520.4|129320.4|129488.5|129288.5|27
1656933300000|2022-07-04 11:15:00|129520.3|129320.3|129519.2|129319.2|129537.4|129337.4|129519.2|129319.2|17
1656933600000|2022-07-04 11:20:00|129519.3|129319.3|129519.2|129319.2|129519.3|129319.3|129519.2|129319.2|2
1656933900000|2022-07-04 11:25:00|129519.3|129319.3|129515.1|129315.1|129537.4|129337.4|129515.1|129315.1|9
1656934500000|2022-07-04 11:35:00|129540.1|129340.1|129492.2|129292.2|129540.1|129340.1|129492.1|129292.1|16
1656934800000|2022-07-04 11:40:00|129488.3|129288.3|129509.7|129309.7|129547|129347|129486.5|129286.5|92
1656935100000|2022-07-04 11:45:00|129507.2|129307.2|129531.5|129331.5|129549.1|129365.2|129458.2|129307.2|66
1656935400000|2022-07-04 11:50:00|129532|129332|129516|129316|129532|129332|129507.5|129307.5|103
1656935700000|2022-07-04 11:55:00|129517.2|129317.2|129533.5|129333.5|129542.8|129342.8|129504.2|129304.2|273
1656936300000|2022-07-04 12:05:00|129539|129339|129484.5|129284.5|129539|129339|129482.1|129282.1|68
1656936600000|2022-07-04 12:10:00|129485.1|129285.1|129488.6|129288.6|129488.6|129288.6|129485.1|129285.1|38
1656936900000|2022-07-04 12:15:00|129487.7|129287.7|129486.1|129286.1|129489.1|129289.1|129486|129286|18
1656937200000|2022-07-04 12:20:00|129485.6|129285.6|129484.6|129284.6|129508|129308|129479.8|129279.8|42
1656937500000|2022-07-04 12:25:00|129485.1|129285.1|129484.1|129284.1|129486.5|129286.5|129484.1|129284.1|4
1656937800000|2022-07-04 12:30:00|129487.1|129287.1|129487.1|129287.1|129488.1|129288.1|129487.1|129287.1|3
1656938100000|2022-07-04 12:35:00|129492|129292|129483.1|129283.1|129529.7|129329.7|129455.5|129255.5|68
1656938400000|2022-07-04 12:40:00|129483|129283|129483.1|129283.1|129483.1|129283.1|129483|129283|8
1656938700000|2022-07-04 12:45:00|129483.3|129283.3|129483.1|129283.1|129484.5|129284.5|129481.8|129281.8|26
1656939000000|2022-07-04 12:50:00|129481.8|129281.8|129482.5|129282.5|129484.1|129284.1|129481.8|129281.8|15
1656939300000|2022-07-04 12:55:00|129483.1|129283.1|129512.7|129312.7|129513.2|129313.2|129483.1|129283.1|11
1656939600000|2022-07-04 13:00:00|129513.6|129313.6|129473.5|129273.5|129518.2|129318.2|129473.5|129273.5|38
1656939900000|2022-07-04 13:05:00|129474|129274|129473.5|129273.5|129476|129276|129472.5|129272.5|31
1656940200000|2022-07-04 13:10:00|129474|129274|129474|129274|129474.5|129274.5|129473|129273|22
1656940500000|2022-07-04 13:15:00|129475.5|129275.5|129476.5|129276.5|129476.5|129276.5|129474.5|129274.5|6
1656940800000|2022-07-04 13:20:00|129479.5|129279.5|129462.2|129262.2|129488|129315|129414.5|129251.5|30
1656941100000|2022-07-04 13:25:00|129463.7|129263.7|129454.5|129254.5|129463.7|129263.7|129452.5|129252.5|62
1656941400000|2022-07-04 13:30:00|129455|129255|129455|129255|129455.5|129255.5|129454.5|129254.5|15
1656941700000|2022-07-04 13:35:00|129455.5|129255.5|129429.2|129229.2|129464|129301|129395.6|129223.2|62
1656942000000|2022-07-04 13:40:00|129429.7|129229.7|129428.9|129228.9|129430.9|129230.9|129428.7|129228.7|12
1656942300000|2022-07-04 13:45:00|129428.7|129228.7|129449.2|129249.2|129454.5|129269.4|129369.4|129214.2|220
1656942600000|2022-07-04 13:50:00|129447.5|129247.5|129491.6|129291.6|129492.1|129292.1|129447.5|129247.5|132
1656942900000|2022-07-04 13:55:00|129491.1|129291.1|129502.5|129302.5|129519.1|129319.1|129491.1|129291.1|52
1656943200000|2022-07-04 14:00:00|129502|129302|129480.6|129280.6|129502.5|129302.5|129478|129278|59
1656943500000|2022-07-04 14:05:00|129481.1|129281.1|129484.9|129284.9|129484.9|129284.9|129453.4|129253.4|44
1656943800000|2022-07-04 14:10:00|129478.1|129278.1|129487.9|129287.9|129513.5|129313.5|129473.5|129273.5|76
1656944100000|2022-07-04 14:15:00|129492.5|129292.5|129519|129319|129519|129319|129492.5|129292.5|7
1656944400000|2022-07-04 14:20:00|129520|129320|129512.1|129312.1|129520|129320|129512.1|129312.1|40
1656944700000|2022-07-04 14:25:00|129512.6|129312.6|129535.5|129335.5|129545.8|129345.8|129511.6|129311.6|46
1656945000000|2022-07-04 14:30:00|129534.7|129334.7|129534.2|129334.2|129535.1|129335.1|129533.5|129333.5|15
1656945300000|2022-07-04 14:35:00|129533.5|129333.5|129533.5|129333.5|129533.5|129333.5|129533.5|129333.5|1
1656945600000|2022-07-04 14:40:00|129541|129341|129566.5|129366.5|129587|129387|129537|129337|29
1656945900000|2022-07-04 14:45:00|129566.3|129366.3|129572|129372|129572.5|129372.5|129564.8|129364.8|19
1656946200000|2022-07-04 14:50:00|129571.5|129371.5|129585.5|129385.5|129585.5|129385.5|129571|129371|6
1656946500000|2022-07-04 14:55:00|129585|129385|129635.5|129435.5|129636|129436|129584.5|129384.5|19
1656946800000|2022-07-04 15:00:00|129634|129434|129632.5|129432.5|129634|129434|129630.7|129430.7|4
1656947100000|2022-07-04 15:05:00|129630.5|129430.5|129628.5|129428.5|129630.5|129430.5|129628|129428|4
1656947700000|2022-07-04 15:15:00|129628|129428|129628.5|129428.5|129628.5|129428.5|129627|129427|8
1656948000000|2022-07-04 15:20:00|129626.5|129426.5|129628.1|129428.1|129628.7|129428.7|129622.5|129422.5|33
1656948600000|2022-07-04 15:30:00|129626.9|129426.9|129625.4|129425.4|129629.4|129429.4|129623.9|129423.9|27
1656948900000|2022-07-04 15:35:00|129624.4|129424.4|129635.1|129435.1|129642.5|129442.5|129623.4|129423.4|27
1656949200000|2022-07-04 15:40:00|129631.5|129431.5|129624.4|129424.4|129631.5|129431.5|129624.4|129424.4|13
1656949500000|2022-07-04 15:45:00|129622.9|129422.9|129628.1|129428.1|129650.5|129450.5|129622.9|129422.9|45
1656949800000|2022-07-04 15:50:00|129633.5|129433.5|129633.5|129433.5|129633.5|129433.5|129633.5|129433.5|1
1656950400000|2022-07-04 16:00:00|129631.1|129431.1|129623.1|129423.1|129631.1|129431.1|129623.1|129423.1|6
1656950700000|2022-07-04 16:05:00|129622.5|129422.5|129622.1|129422.1|129622.5|129422.5|129622.1|129422.1|6
1656951000000|2022-07-04 16:10:00|129622.2|129422.2|129622.1|129422.1|129622.2|129422.2|129620.3|129420.3|12
1656951300000|2022-07-04 16:15:00|129622.2|129422.2|129622.1|129422.1|129622.2|129422.2|129622.1|129422.1|6
1656951600000|2022-07-04 16:20:00|129624.5|129424.5|129622.1|129422.1|129624.5|129424.5|129622.1|129422.1|2
1656952200000|2022-07-04 16:30:00|129622.3|129422.3|129622.1|129422.1|129625.3|129425.3|129622.1|129422.1|8
1656952500000|2022-07-04 16:35:00|129622.5|129422.5|129622.1|129422.1|129622.5|129422.5|129622|129422|8
1656952800000|2022-07-04 16:40:00|129622|129422|129629.5|129429.5|129636|129436|129622|129422|43
1656953100000|2022-07-04 16:45:00|129629.4|129429.4|129629.5|129429.5|129631.5|129431.5|129628|129428|30
1656953400000|2022-07-04 16:50:00|129630.2|129430.2|129630.5|129430.5|129632|129432|129626.2|129426.2|40
1656953700000|2022-07-04 16:55:00|129630.4|129430.4|129633.5|129433.5|129633.5|129433.5|129630.4|129430.4|19
1656954000000|2022-07-04 17:00:00|129634.5|129434.5|129631.2|129431.2|129637.8|129437.8|129629.1|129429.1|29
1656954300000|2022-07-04 17:05:00|129630.2|129430.2|129628.6|129428.6|129631.7|129431.7|129628.5|129428.5|30
1656954600000|2022-07-04 17:10:00|129629.6|129429.6|129628.2|129428.2|129629.6|129429.6|129628.1|129428.1|4
1656954900000|2022-07-04 17:15:00|129628.1|129428.1|129628.2|129428.2|129628.2|129428.2|129628.1|129428.1|12
1656955200000|2022-07-04 17:20:00|129628.1|129428.1|129624.2|129424.2|129628.2|129428.2|129621.3|129421.3|14
1656955500000|2022-07-04 17:25:00|129623.6|129423.6|129621.6|129421.6|129623.6|129423.6|129621.5|129421.5|9
1656955800000|2022-07-04 17:30:00|129621.2|129421.2|129639.7|129439.7|129639.7|129439.7|129621.2|129421.2|4
1656956100000|2022-07-04 17:35:00|129641.4|129441.4|129641.4|129441.4|129641.4|129441.4|129637.1|129437.1|4
1656956400000|2022-07-04 17:40:00|129639.4|129439.4|129641.4|129441.4|129641.4|129441.4|129639.4|129439.4|4
1656956700000|2022-07-04 17:45:00|129638|129438|129632.5|129432.5|129644.5|129444.5|129632.5|129432.5|6
1656957300000|2022-07-04 17:55:00|129628.1|129428.1|129646.6|129446.6|129652.7|129452.7|129628.1|129428.1|13
1656957600000|2022-07-04 18:00:00|129647.1|129447.1|129664|129464|129671.7|129471.7|129647.1|129447.1|52
1656957900000|2022-07-04 18:05:00|129664.5|129464.5|129664.5|129464.5|129664.5|129464.5|129664.5|129464.5|1
1656958500000|2022-07-04 18:15:00|129664.7|129464.7|129659.2|129459.2|129664.7|129464.7|129658|129458|22
1656958800000|2022-07-04 18:20:00|129658.5|129458.5|129659|129459|129663.7|129463.7|129658.5|129458.5|12
1656959100000|2022-07-04 18:25:00|129656.5|129456.5|129658.7|129458.7|129659.2|129459.2|129654.5|129454.5|14
1656959400000|2022-07-04 18:30:00|129657.2|129457.2|129651|129451|129661.2|129461.2|129645.1|129445.1|26
1656959700000|2022-07-04 18:35:00|129650.5|129450.5|129652.1|129452.1|129652.6|129452.6|129650.5|129450.5|8
1656960000000|2022-07-04 18:40:00|129651.6|129451.6|129652.1|129452.1|129662.7|129462.7|129643.1|129443.1|47
1656960300000|2022-07-04 18:45:00|129657.2|129457.2|129655.2|129455.2|129657.2|129457.2|129645.1|129445.1|74
1656960600000|2022-07-04 18:50:00|129655.7|129455.7|129655.7|129455.7|129655.7|129455.7|129655.7|129455.7|1
1656960900000|2022-07-04 18:55:00|129661.7|129461.7|129668.5|129468.5|129668.5|129468.5|129657.7|129457.7|4
1656975600000|2022-07-04 23:00:00|129760|129400|129760|129400|129760|129400|129760|129400|1
1656979200000|2022-07-05 00:00:00|129753.5|129393.5|129555.5|129355.5|129768.5|129452|129511|129311|371
1656979500000|2022-07-05 00:05:00|129556|129356|129469.5|129369.5|129562.5|129375.5|129402|129293|445
1656979800000|2022-07-05 00:10:00|129469|129369|129465.5|129365.5|129481.5|129381.5|129401|129301|312
1656980100000|2022-07-05 00:15:00|129467|129367|129510|129410|129579.5|129479.5|129467|129367|399
1656980400000|2022-07-05 00:20:00|129508.8|129408.8|129556.7|129456.7|129560.3|129460.3|129484.2|129384.2|377
1656980700000|2022-07-05 00:25:00|129556|129456|129545.1|129445.1|129588|129488|129537|129437|341
1656981000000|2022-07-05 00:30:00|129542.4|129442.4|129581|129481|129617.5|129517.5|129541.8|129441.8|345
1656981300000|2022-07-05 00:35:00|129580.5|129480.5|129602.8|129502.8|129623|129523|129563.3|129463.3|403
1656981600000|2022-07-05 00:40:00|129602.1|129502.1|129652.9|129552.9|129671.7|129571.7|129598.9|129498.9|270
1656981900000|2022-07-05 00:45:00|129654.3|129554.3|129599.1|129499.1|129664.3|129564.3|129577.8|129477.8|335
1656982200000|2022-07-05 00:50:00|129598.6|129498.6|129620|129520|129630|129530|129581.1|129481.1|244
1656982500000|2022-07-05 00:55:00|129619.5|129519.5|129644.3|129544.3|129656.1|129556.1|129619|129519|214
1656982800000|2022-07-05 01:00:00|129644.8|129544.8|129618|129518|129648.9|129548.9|129601.5|129501.5|213
1656983100000|2022-07-05 01:05:00|129618.5|129518.5|129625|129525|129646.1|129546.1|129595.5|129495.5|229
1656983400000|2022-07-05 01:10:00|129621.5|129521.5|129654|129554|129655|129555|129592|129492|287
1656983700000|2022-07-05 01:15:00|129653|129553|129706.8|129606.8|129712.5|129612.5|129639|129539|304
1656984000000|2022-07-05 01:20:00|129707|129607|129748.5|129648.5|129778.5|129678.5|129692.4|129592.4|334
1656984300000|2022-07-05 01:25:00|129749.5|129649.5|129718.5|129618.5|129759.4|129659.4|129694.7|129594.7|258
1656984600000|2022-07-05 01:30:00|129719|129619|129600.5|129500.5|129739.5|129639.5|129573.5|129473.5|489
1656984900000|2022-07-05 01:35:00|129601|129501|129571.9|129471.9|129637.9|129537.9|129511.2|129411.2|554
1656985200000|2022-07-05 01:40:00|129574.5|129474.5|129593.5|129493.5|129609|129509|129533.2|129433.2|403
1656985500000|2022-07-05 01:45:00|129594|129494|129550.5|129450.5|129594.5|129494.5|129520.2|129420.2|403
1656985800000|2022-07-05 01:50:00|129549.3|129449.3|129602|129502|129615.5|129515.5|129530.8|129430.8|390
1656986100000|2022-07-05 01:55:00|129601.5|129501.5|129704.3|129604.3|129713.1|129613.1|129587.2|129487.2|369
1656986400000|2022-07-05 02:00:00|129704.6|129604.6|129688.3|129588.3|129726.6|129626.6|129658|129558|437
1656986700000|2022-07-05 02:05:00|129688.8|129588.8|129693|129593|129708.3|129608.3|129682.4|129582.4|310
1656987000000|2022-07-05 02:10:00|129692.5|129592.5|129734.3|129634.3|129753.3|129653.3|129681.5|129581.5|294
1656987300000|2022-07-05 02:15:00|129733.8|129633.8|129732.1|129632.1|129758.8|129658.8|129700.1|129600.1|336
1656987600000|2022-07-05 02:20:00|129732.8|129632.8|129742.1|129642.1|129751|129651|129719.3|129619.3|246
1656987900000|2022-07-05 02:25:00|129738.5|129638.5|129830.5|129730.5|129841|129741|129737|129637|338
1656988200000|2022-07-05 02:30:00|129829|129729|129900.5|129800.5|129917.5|129817.5|129806.4|129706.4|344
1656988500000|2022-07-05 02:35:00|129901|129801|129879.3|129779.3|129903.5|129803.5|129857|129757|318
1656988800000|2022-07-05 02:40:00|129879.1|129779.1|129905.5|129805.5|129914.5|129814.5|129879|129779|285
1656989100000|2022-07-05 02:45:00|129906.1|129806.1|129996.5|129896.5|129996.6|129896.6|129905|129805|324
1656989400000|2022-07-05 02:50:00|129998|129898|129976.1|129876.1|130004.5|129904.5|129957.6|129857.6|282
1656989700000|2022-07-05 02:55:00|129976.5|129876.5|129959.5|129859.5|130055.5|129955.5|129959.5|129859.5|443
1656990000000|2022-07-05 03:00:00|129958.1|129858.1|129976|129876|129989|129889|129943|129843|417
1656990300000|2022-07-05 03:05:00|129976.1|129876.1|129999|129899|130024|129924|129976.1|129876.1|275
1656990600000|2022-07-05 03:10:00|130000|129900|129991|129891|130025|129925|129991|129891|218
1656990900000|2022-07-05 03:15:00|129991.5|129891.5|129960.9|129860.9|129996.4|129896.4|129958.3|129858.3|231
1656991200000|2022-07-05 03:20:00|129959.5|129859.5|129966|129866|129976|129876|129938|129838|264
1656991500000|2022-07-05 03:25:00|129963|129863|129991.5|129891.5|130001.4|129901.4|129961.8|129861.8|224
1656991800000|2022-07-05 03:30:00|129987.5|129887.5|129973.5|129873.5|130017.5|129917.5|129966|129866|245
1656992100000|2022-07-05 03:35:00|129974.5|129874.5|129982|129882|129988.5|129888.5|129952.5|129852.5|251
1656992400000|2022-07-05 03:40:00|129982.5|129882.5|129968.3|129868.3|130003|129903|129961.2|129861.2|166
1656992700000|2022-07-05 03:45:00|129968.5|129868.5|129965.5|129865.5|130022|129922|129965.5|129865.5|245
1656993000000|2022-07-05 03:50:00|129966|129866|130007.5|129907.5|130007.5|129907.5|129962.5|129862.5|147
1656993300000|2022-07-05 03:55:00|130007.1|129907.1|129986.5|129886.5|130008|129908|129982.5|129882.5|213
1656993600000|2022-07-05 04:00:00|129985.5|129885.5|130054.5|129954.5|130074.5|129974.5|129982|129882|213
1656993900000|2022-07-05 04:05:00|130055|129955|129992|129892|130063.3|129963.3|129992|129892|168
1656994200000|2022-07-05 04:10:00|129988|129888|129985|129885|130008|129908|129974|129874|216
1656994500000|2022-07-05 04:15:00|129984.5|129884.5|130002.5|129902.5|130002.5|129902.5|129972.5|129872.5|129
1656994800000|2022-07-05 04:20:00|130005.5|129905.5|130002.5|129902.5|130009.1|129909.1|129985|129885|67
1656995100000|2022-07-05 04:25:00|129996|129896|129985|129885|130025.5|129925.5|129977.1|129877.1|113
1656995400000|2022-07-05 04:30:00|129985.5|129885.5|129997|129897|130124.8|130024.8|129984.1|129848.8|612
1656995700000|2022-07-05 04:35:00|129997.5|129897.5|130024.1|129924.1|130030.7|129930.7|129984.2|129884.2|285
1656996000000|2022-07-05 04:40:00|130021.8|129921.8|129955.6|129855.6|130024.5|129924.5|129953|129853|238
1656996300000|2022-07-05 04:45:00|129956|129856|130024.8|129924.8|130041|129941|129952|129852|305
1656996600000|2022-07-05 04:50:00|130026.4|129926.4|130024.4|129924.4|130031|129931|130007.1|129907.1|177
1656996900000|2022-07-05 04:55:00|130023.8|129923.8|130033|129933|130056.6|129956.6|130020.5|129920.5|208
1656997200000|2022-07-05 05:00:00|130033.5|129933.5|130012.5|129912.5|130048|129948|129962.7|129862.7|342
1656997500000|2022-07-05 05:05:00|130012|129912|129991|129891|130031|129931|129982.6|129882.6|163
1656997800000|2022-07-05 05:10:00|129990.8|129890.8|129961.9|129861.9|130003.5|129903.5|129961.9|129861.9|268
1656998100000|2022-07-05 05:15:00|129962.2|129862.2|129983.6|129883.6|129983.6|129883.6|129931.8|129831.8|237
1656998400000|2022-07-05 05:20:00|129984.1|129884.1|129975.5|129875.5|129991.4|129891.4|129953.5|129853.5|190
1656998700000|2022-07-05 05:25:00|129972|129872|129954|129854|129991.5|129891.5|129950|129850|169
1656999000000|2022-07-05 05:30:00|129953.5|129853.5|129956.9|129856.9|129978|129878|129939|129839|193
1656999300000|2022-07-05 05:35:00|129957.2|129857.2|129970.5|129870.5|129970.8|129870.8|129895.5|129795.5|310
1656999600000|2022-07-05 05:40:00|129971|129871|129976.6|129876.6|130004.1|129904.1|129968.2|129868.2|266
1656999900000|2022-07-05 05:45:00|129972.3|129872.3|129959.3|129859.3|129999.8|129899.8|129945.5|129845.5|314
1657000200000|2022-07-05 05:50:00|129959.5|129859.5|129976|129876|129996.8|129896.8|129959.5|129859.5|327
1657000500000|2022-07-05 05:55:00|129977.9|129877.9|129966.4|129866.4|129997.4|129897.4|129956|129856|247
1657000800000|2022-07-05 06:00:00|129965.8|129865.8|130012.3|129912.3|130017|129917|129958.5|129858.5|342
1657001100000|2022-07-05 06:05:00|130012.5|129912.5|130000|129900|130023|129923|129959.5|129859.5|259
1657001400000|2022-07-05 06:10:00|130000.5|129900.5|130001.5|129901.5|130017.1|129917.1|129975|129875|272
1657001700000|2022-07-05 06:15:00|130001.3|129901.3|129979.6|129879.6|130007.4|129907.4|129972.5|129872.5|263
1657002000000|2022-07-05 06:20:00|129980.4|129880.4|129958.9|129858.9|129989.8|129889.8|129953|129853|194
1657002300000|2022-07-05 06:25:00|129959.1|129859.1|130038|129938|130039.5|129939.5|129958.3|129858.3|253
1657002600000|2022-07-05 06:30:00|130035|129935|130126|130026|130169|130069|130035|129922.9|232
1657002900000|2022-07-05 06:35:00|130121.1|130021.1|130122.4|130022.4|130170|130044.1|130102.4|129963|265
1657003200000|2022-07-05 06:40:00|130120.5|130020.5|130135.4|130035.4|130141|130041|130102.4|130002.4|157
1657003500000|2022-07-05 06:45:00|130134|130034|130138.1|130038.1|130155.1|130055.1|130133.5|130033.5|89
1657003800000|2022-07-05 06:50:00|130138.4|130038.4|130209.5|130109.5|130268.5|130116|130137.6|130037.6|206
1657004100000|2022-07-05 06:55:00|130209|130109|130188|130088|130231|130131|130166.7|130066.7|191
1657004400000|2022-07-05 07:00:00|130187.5|130087.5|130189.7|130089.7|130208|130108|130166.1|130066.1|221
1657004700000|2022-07-05 07:05:00|130190.2|130090.2|130475.6|130375.6|130503.5|130376.5|130189|130089|228
1657005000000|2022-07-05 07:10:00|130475.5|130375.5|130543.5|130343.5|130581.4|130481.4|130467.9|130334|452
1657005300000|2022-07-05 07:15:00|130539.5|130339.5|130485|130385|130596|130477.8|130484.5|130334|381
1657005600000|2022-07-05 07:20:00|130484.4|130384.4|130496|130396|130508|130408|130429.3|130329.3|335
1657005900000|2022-07-05 07:25:00|130496.5|130396.5|130580.4|130480.4|130585.4|130485.4|130496.5|130396.5|226
1657006200000|2022-07-05 07:30:00|130581|130481|130615.5|130415.5|130640.5|130536.5|130554.5|130409|311
1657006500000|2022-07-05 07:35:00|130616.5|130416.5|130558|130458|130623.5|130482|130542.3|130407|330
1657006800000|2022-07-05 07:40:00|130557|130457|130582.4|130482.4|130594.1|130494.1|130538.1|130438.1|193
1657007100000|2022-07-05 07:45:00|130580.5|130480.5|130624.5|130424.5|130630|130486.4|130477.5|130377.5|348
1657007400000|2022-07-05 07:50:00|130625|130425|130556.5|130456.5|130626.5|130488|130553|130419|134
1657007700000|2022-07-05 07:55:00|130549|130449|130508.8|130408.8|130558.5|130458.5|130502.3|130402.3|153
1657008000000|2022-07-05 08:00:00|130506.3|130406.3|130556.1|130456.1|130559.7|130459.7|130506.3|130406.3|169
1657008300000|2022-07-05 08:05:00|130555.6|130455.6|130631.5|130531.5|130632.1|130532.1|130550.2|130450.2|168
1657008600000|2022-07-05 08:10:00|130631.1|130531.1|130659.2|130559.2|130680.5|130580.5|130621.4|130521.4|256
1657008900000|2022-07-05 08:15:00|130659.4|130559.4|130721.4|130621.4|130751.5|130640|130659.4|130547|267
1657009200000|2022-07-05 08:20:00|130722|130622|130782|130682|130790.5|130690.5|130699.8|130599.8|258
1657009500000|2022-07-05 08:25:00|130781.4|130681.4|130865.1|130765.1|130950|130808|130770.3|130670.3|201
1657009800000|2022-07-05 08:30:00|130865|130765|130885.5|130785.5|130958.3|130801.3|130865|130708.5|187
1657010100000|2022-07-05 08:35:00|130884.5|130784.5|130904|130804|130913|130813|130859|130759|226
1657010400000|2022-07-05 08:40:00|130905|130805|130900.5|130800.5|130933.5|130833.5|130879.6|130779.6|355
1657010700000|2022-07-05 08:45:00|130899|130799|131135.6|130935.6|131210.9|131047.2|130899|130760.3|278
1657011000000|2022-07-05 08:50:00|131134.4|130934.4|131137.3|131037.3|131175.2|131048|131044.9|130891.1|163
1657011300000|2022-07-05 08:55:00|131137.8|131037.8|131125.5|131025.5|131219.5|131085.5|131105.8|130970|126
1657011600000|2022-07-05 09:00:00|131125|131025|131136|130936|131169.3|131035.3|131098.5|130933.9|73
1657011900000|2022-07-05 09:05:00|131135.5|130935.5|131031.8|130931.8|131136|130936|131025|130859.3|72
1657012200000|2022-07-05 09:10:00|131032.8|130932.8|131071.3|130871.3|131091.1|130932.8|131032.8|130848.5|99
1657012500000|2022-07-05 09:15:00|131068.5|130868.5|131065.8|130865.8|131082.7|130882.7|131039.3|130839.3|64
1657012800000|2022-07-05 09:20:00|131063|130863|131034.8|130834.8|131075.8|130875.8|131007.1|130807.1|158
1657013100000|2022-07-05 09:25:00|131035.5|130835.5|131097.5|130897.5|131105.2|130905.2|131035.5|130835.5|55
1657013400000|2022-07-05 09:30:00|131098.5|130898.5|131110|130910|131112.6|130912.6|131093.5|130893.5|48
1657013700000|2022-07-05 09:35:00|131109.5|130909.5|131157.5|130957.5|131160.2|130960.2|131109.5|130909.5|63
1657014000000|2022-07-05 09:40:00|131157|130957|131107.5|131007.5|131157.5|131011|131106.5|130955|30
1657014300000|2022-07-05 09:45:00|131108|131008|131208|131008|131209|131037.5|131108|130988.5|41
1657014600000|2022-07-05 09:50:00|131207.5|131007.5|131196.8|131096.8|131269|131103|131186.8|131006.5|66
1657014900000|2022-07-05 09:55:00|131196.3|131096.3|131141.2|131041.2|131250.7|131104|131132.5|131032.5|115
1657015200000|2022-07-05 10:00:00|131140|131040|131085|130885|131180|131040|131053.9|130853.9|77
1657015500000|2022-07-05 10:05:00|131085.5|130885.5|131119.8|130919.8|131131.7|130931.7|131074.5|130874.5|55
1657015800000|2022-07-05 10:10:00|131119.3|130919.3|131118.8|130918.8|131131.4|130931.4|131118.3|130918.3|11
1657016100000|2022-07-05 10:15:00|131120.3|130920.3|131111.8|130911.8|131128.8|130928.8|131095.1|130895.1|38
1657016400000|2022-07-05 10:20:00|131113.1|130913.1|131028.5|130828.5|131124.8|130955.3|130992.4|130792.4|109
1657016700000|2022-07-05 10:25:00|131027|130827|131028.5|130828.5|131029.4|130829.4|130984.4|130784.4|66
1657017000000|2022-07-05 10:30:00|131027|130827|131079.5|130879.5|131081|130881|131027|130827|87
1657017300000|2022-07-05 10:35:00|131080|130880|131022.5|130822.5|131080|130880|131018.5|130818.5|53
1657017600000|2022-07-05 10:40:00|131029.4|130829.4|130972.5|130772.5|131029.4|130829.4|130951.5|130751.5|71
1657017900000|2022-07-05 10:45:00|130951.3|130751.3|130946|130746|130952.5|130752.5|130930.5|130730.5|65
1657018200000|2022-07-05 10:50:00|130946.5|130746.5|130886.4|130686.4|130968.5|130768.5|130880.9|130680.9|44
1657018500000|2022-07-05 10:55:00|130890.1|130690.1|130908|130708|130939.5|130739.5|130890.1|130690.1|38
1657018800000|2022-07-05 11:00:00|130909|130709|130933.4|130733.4|130940.1|130740.1|130908|130708|18
1657019100000|2022-07-05 11:05:00|130933.5|130733.5|130956.8|130756.8|130957.8|130757.8|130933.4|130733.4|12
1657019400000|2022-07-05 11:10:00|130950.1|130750.1|131013.4|130813.4|131013.4|130813.4|130949.3|130749.3|60
1657019700000|2022-07-05 11:15:00|130998.1|130798.1|131055|130855|131069.7|130869.7|130977.5|130777.5|19
1657020000000|2022-07-05 11:20:00|131058.7|130858.7|131031.4|130831.4|131059|130859|131014.5|130814.5|62
1657020300000|2022-07-05 11:25:00|131031|130831|131036.1|130836.1|131051.9|130851.9|130988.5|130788.5|25
1657020600000|2022-07-05 11:30:00|131033.4|130833.4|131180.1|130980.1|131181.1|130981.1|131033.4|130833.4|66
1657020900000|2022-07-05 11:35:00|131180.5|130980.5|131178.5|130978.5|131200.3|131000.3|131175.7|130975.7|36
1657021200000|2022-07-05 11:40:00|131181.3|130981.3|131177.9|130977.9|131204.3|131041.3|131141.3|130975|23
1657021500000|2022-07-05 11:45:00|131177.7|130977.7|131163.3|130963.3|131183.1|130983.1|131160.1|130960.1|45
1657021800000|2022-07-05 11:50:00|131161.8|130961.8|131245.5|131045.5|131305.2|131138|131156.8|130956.8|139
1657022100000|2022-07-05 11:55:00|131245|131045|131251.4|131051.4|131268.5|131068.5|131199.5|130999.5|79
1657022400000|2022-07-05 12:00:00|131248.5|131048.5|131305.3|131105.3|131310.8|131110.8|131230|131030|83
1657022700000|2022-07-05 12:05:00|131315.2|131115.2|131335.8|131135.8|131335.8|131135.8|131315.2|131115.2|24
1657023000000|2022-07-05 12:10:00|131336.3|131136.3|131404.9|131204.9|131432.8|131232.8|131335.8|131135.8|74
1657023300000|2022-07-05 12:15:00|131405.9|131205.9|131515|131315|131570.8|131394|131405.9|131205.9|149
1657023600000|2022-07-05 12:20:00|131513.5|131313.5|131492.7|131292.7|131542.5|131379.3|131440.5|131257.4|146
1657023900000|2022-07-05 12:25:00|131493.5|131293.5|131457.5|131257.5|131494|131294|131453.2|131253.2|51
1657024200000|2022-07-05 12:30:00|131448.4|131248.4|131417.5|131217.5|131484.1|131292|131356.1|131156.1|89
1657024500000|2022-07-05 12:35:00|131421.1|131221.1|131396.3|131296.3|131439.5|131301.3|131390.3|131213.5|54
1657024800000|2022-07-05 12:40:00|131396|131296|131451.9|131251.9|131455.7|131307.5|131392|131251.1|51
1657025100000|2022-07-05 12:45:00|131452.4|131252.4|131451.9|131251.9|131474.8|131274.8|131450.4|131250.4|28
1657025400000|2022-07-05 12:50:00|131454.4|131254.4|131474.8|131274.8|131474.8|131274.8|131454.4|131254.4|41
1657025700000|2022-07-05 12:55:00|131475.3|131275.3|131484.5|131284.5|131485.1|131285.1|131475.3|131275.3|33
1657026000000|2022-07-05 13:00:00|131485.5|131285.5|131482.2|131282.2|131511|131311|131480.2|131280.2|60
1657026300000|2022-07-05 13:05:00|131482.7|131282.7|131521.4|131321.4|131521.4|131321.4|131482.7|131282.7|17
1657026600000|2022-07-05 13:10:00|131521.9|131321.9|131523.5|131323.5|131570.5|131370.5|131515.2|131315.2|129
1657026900000|2022-07-05 13:15:00|131524.5|131324.5|131518.5|131318.5|131526|131326|131511.9|131311.9|95
1657027200000|2022-07-05 13:20:00|131518|131318|131599.5|131399.5|131627.7|131427.7|131518|131318|109
1657027500000|2022-07-05 13:25:00|131597.5|131397.5|131599.8|131399.8|131612.5|131412.5|131581|131381|88
1657027800000|2022-07-05 13:30:00|131600|131400|131616.5|131416.5|131622.3|131422.3|131588.3|131388.3|67
1657028100000|2022-07-05 13:35:00|131617.5|131417.5|131590|131390|131666.6|131466.6|131581.6|131381.6|78
1657028400000|2022-07-05 13:40:00|131590.2|131390.2|131573|131373|131595|131395|131567.5|131367.5|27
1657028700000|2022-07-05 13:45:00|131573.5|131373.5|131483.4|131283.4|131574.5|131374.5|131479.4|131279.4|78
1657029000000|2022-07-05 13:50:00|131483.2|131283.2|131445.3|131245.3|131484.7|131284.7|131423.4|131223.4|42
1657029300000|2022-07-05 13:55:00|131446.1|131246.1|131523|131323|131523.5|131323.5|131446.1|131246.1|81
1657029600000|2022-07-05 14:00:00|131525|131325|131577.5|131377.5|131578|131378|131515|131315|90
1657029900000|2022-07-05 14:05:00|131578.5|131378.5|131651.9|131451.9|131651.9|131451.9|131572.7|131372.7|75
1657030200000|2022-07-05 14:10:00|131652.9|131452.9|131625|131425|131652.9|131452.9|131625|131425|60
1657030500000|2022-07-05 14:15:00|131623|131423|131557.9|131357.9|131623|131423|131486.8|131286.8|126
1657030800000|2022-07-05 14:20:00|131530.3|131330.3|131593.2|131393.2|131597.5|131397.5|131519.3|131319.3|46
1657031100000|2022-07-05 14:25:00|131595.7|131395.7|131658.1|131458.1|131662.4|131462.4|131595.2|131395.2|141
1657031400000|2022-07-05 14:30:00|131660.9|131460.9|131581.5|131381.5|131661.4|131461.4|131581.5|131381.5|83
1657031700000|2022-07-05 14:35:00|131582|131382|131421.6|131221.6|131610.5|131410.5|131410.7|131210.7|122
1657032000000|2022-07-05 14:40:00|131421.1|131221.1|131418.5|131218.5|131430.4|131230.4|131338.5|131138.5|132
1657032300000|2022-07-05 14:45:00|131418.6|131218.6|131430.2|131230.2|131488.5|131288.5|131415.7|131215.7|87
1657032600000|2022-07-05 14:50:00|131424.1|131224.1|131386.8|131186.8|131437.5|131237.5|131378.1|131178.1|79
1657032900000|2022-07-05 14:55:00|131387.3|131187.3|131401|131201|131420.6|131220.6|131380.8|131180.8|73
1657033200000|2022-07-05 15:00:00|131395|131195|131421.1|131221.1|131459.1|131259.1|131395|131195|122
1657033500000|2022-07-05 15:05:00|131421.2|131221.2|131346.5|131146.5|131425.1|131225.1|131346.5|131146.5|79
1657033800000|2022-07-05 15:10:00|131347.4|131147.4|131383|131183|131389.6|131189.6|131337.5|131137.5|53
1657034100000|2022-07-05 15:15:00|131382|131182|131426.1|131226.1|131448.6|131248.6|131379|131179|110
1657034400000|2022-07-05 15:20:00|131426.6|131226.6|131392.5|131192.5|131447.1|131247.1|131373.9|131173.9|79
1657034700000|2022-07-05 15:25:00|131393|131193|131425.8|131225.8|131430.1|131230.1|131375|131175|58
1657035000000|2022-07-05 15:30:00|131425.7|131225.7|131354.6|131154.6|131425.7|131225.7|131333.3|131133.3|56
1657035300000|2022-07-05 15:35:00|131355.1|131155.1|131346.9|131146.9|131368.3|131168.3|131341.5|131141.5|60
1657035600000|2022-07-05 15:40:00|131345.1|131145.1|131276.5|131076.5|131347|131147|131275.5|131075.5|52
1657035900000|2022-07-05 15:45:00|131275.5|131075.5|131259.5|131059.5|131277|131077|131246.1|131046.1|26
1657036200000|2022-07-05 15:50:00|131260|131060|131260|131060|131270.5|131070.5|131255|131055|17
1657036500000|2022-07-05 15:55:00|131258.5|131058.5|131285.5|131085.5|131289.5|131115|131215|131056.5|20
1657036800000|2022-07-05 16:00:00|131284.5|131084.5|131357.4|131157.4|131357.9|131157.9|131277.5|131077.5|66
1657037100000|2022-07-05 16:05:00|131356.9|131156.9|131358.5|131158.5|131359|131159|131356.4|131156.4|12
1657037400000|2022-07-05 16:10:00|131359|131159|131359.4|131159.4|131359.4|131159.4|131357|131157|8
1657038000000|2022-07-05 16:20:00|131358.9|131158.9|131275.5|131075.5|131385.1|131185.1|131272|131072|41
1657038300000|2022-07-05 16:25:00|131276|131076|131307.5|131107.5|131312|131112|131276|131076|54
1657038600000|2022-07-05 16:30:00|131306.4|131106.4|131296.5|131096.5|131307.5|131107.5|131296.5|131096.5|18
1657038900000|2022-07-05 16:35:00|131297.5|131097.5|131299|131099|131299|131099|131297.5|131097.5|2
1657039200000|2022-07-05 16:40:00|131301|131101|131313.5|131113.5|131315|131115|131301|131101|15
1657039500000|2022-07-05 16:45:00|131315.8|131115.8|131288.5|131088.5|131323|131123|131281|131081|53
1657039800000|2022-07-05 16:50:00|131289|131089|131313.1|131113.1|131325|131125|131289|131089|80
1657040100000|2022-07-05 16:55:00|131312.8|131112.8|131313.1|131113.1|131314.6|131114.6|131312.8|131112.8|11
1657040400000|2022-07-05 17:00:00|131314.1|131114.1|131327.5|131127.5|131332|131132|131313.6|131113.6|33
1657040700000|2022-07-05 17:05:00|131328.5|131128.5|131329.5|131129.5|131329.5|131129.5|131328|131128|7
1657041000000|2022-07-05 17:10:00|131328.5|131128.5|131297|131097|131331|131131|131293.5|131093.5|39
1657041300000|2022-07-05 17:15:00|131296.5|131096.5|131287.5|131087.5|131297|131097|131286.5|131086.5|23
1657041600000|2022-07-05 17:20:00|131287|131087|131286.5|131086.5|131287|131087|131286|131086|7
1657041900000|2022-07-05 17:25:00|131287|131087|131303.3|131103.3|131303.3|131103.3|131286|131086|20
1657042200000|2022-07-05 17:30:00|131303.8|131103.8|131305.5|131105.5|131306.5|131106.5|131303.8|131103.8|24
1657042500000|2022-07-05 17:35:00|131307|131107|131293|131093|131313|131113|131291.5|131091.5|31
1657042800000|2022-07-05 17:40:00|131292.5|131092.5|131281|131081|131293|131093|131280.5|131080.5|15
1657043100000|2022-07-05 17:45:00|131281.5|131081.5|131280.5|131080.5|131281.5|131081.5|131280.5|131080.5|3
1657043400000|2022-07-05 17:50:00|131281|131081|131280.5|131080.5|131281|131081|131280.5|131080.5|2
1657043700000|2022-07-05 17:55:00|131281|131081|131280.5|131080.5|131281|131081|131280.2|131080.2|16
1657044000000|2022-07-05 18:00:00|131281.5|131081.5|131280.5|131080.5|131282.5|131082.5|131280.5|131080.5|5
1657044300000|2022-07-05 18:05:00|131281|131081|131264.6|131064.6|131281|131081|131264|131064|14
1657044600000|2022-07-05 18:10:00|131265.1|131065.1|131265.1|131065.1|131273.7|131073.7|131264|131064|17
1657044900000|2022-07-05 18:15:00|131264.6|131064.6|131264.1|131064.1|131265.1|131065.1|131264.1|131064.1|6
1657045200000|2022-07-05 18:20:00|131256|131056|131254.5|131054.5|131265.1|131065.1|131248|131048|40
1657045500000|2022-07-05 18:25:00|131252.5|131052.5|131225.5|131025.5|131253|131053|131225.3|131025.3|50
1657045800000|2022-07-05 18:30:00|131225|131025|131225|131025|131228|131028|131223.5|131023.5|39
1657046100000|2022-07-05 18:35:00|131224.5|131024.5|131193|130993|131225|131025|131191.5|130991.5|28
1657046400000|2022-07-05 18:40:00|131193.5|130993.5|131182.5|130982.5|131195.5|130995.5|131182.5|130982.5|21
1657046700000|2022-07-05 18:45:00|131182|130982|131126.5|130926.5|131189.5|130989.5|131126.5|130926.5|60
1657047000000|2022-07-05 18:50:00|131127|130927|131145|130945|131164.1|130964.1|131119.5|130919.5|85
1657047300000|2022-07-05 18:55:00|131144.5|130944.5|131151.5|130951.5|131179|130979|131143.7|130943.7|91
1657062000000|2022-07-05 23:00:00|131039|130786|131039|130786|131039|130786|131039|130786|1
1657065600000|2022-07-06 00:00:00|131081|130721|131027.5|130927.5|131145|130931|131027.5|130704|502
1657065900000|2022-07-06 00:05:00|131025.5|130925.5|131001|130901|131048.5|130947|130976.5|130831|449
1657066200000|2022-07-06 00:10:00|130999|130899|130944|130844|131056.6|130956.6|130910.5|130810.5|469
1657066500000|2022-07-06 00:15:00|130944.5|130844.5|130896|130796|130948|130848|130887|130787|418
1657066800000|2022-07-06 00:20:00|130896.5|130796.5|130946|130846|130967.6|130867.6|130893|130793|386
1657067100000|2022-07-06 00:25:00|130946.5|130846.5|130911.5|130811.5|130979|130879|130904.6|130804.6|298
1657067400000|2022-07-06 00:30:00|130912|130812|130938.3|130838.3|130938.5|130838.5|130896|130796|301
1657067700000|2022-07-06 00:35:00|130937.8|130837.8|130913.8|130813.8|130954|130854|130913.3|130813.3|338
1657068000000|2022-07-06 00:40:00|130913.3|130813.3|130826|130726|130946.5|130846.5|130823.5|130723.5|353
1657068300000|2022-07-06 00:45:00|130820.5|130720.5|130758|130658|130843.5|130743.5|130702.5|130602.5|531
1657068600000|2022-07-06 00:50:00|130759|130659|130723.5|130623.5|130759|130659|130662.8|130562.8|444
1657068900000|2022-07-06 00:55:00|130725|130625|130681.5|130581.5|130732|130632|130632.5|130532.5|443
1657069200000|2022-07-06 01:00:00|130680.5|130580.5|130682|130582|130706|130606|130666.2|130566.2|372
1657069500000|2022-07-06 01:05:00|130684|130584|130593|130493|130691|130591|130583.5|130483.5|459
1657069800000|2022-07-06 01:10:00|130590.8|130490.8|130570.5|130470.5|130613.5|130513.5|130538.7|130438.7|458
1657070100000|2022-07-06 01:15:00|130571|130471|130712.8|130612.8|130722.7|130622.7|130567|130467|478
1657070400000|2022-07-06 01:20:00|130712.6|130612.6|130698|130598|130724.5|130624.5|130652|130552|476
1657070700000|2022-07-06 01:25:00|130696.8|130596.8|130802.1|130702.1|130837.8|130737.8|130692.5|130592.5|487
1657071000000|2022-07-06 01:30:00|130803.6|130703.6|130763.5|130663.5|130814.7|130714.7|130750.5|130650.5|580
1657071300000|2022-07-06 01:35:00|130761|130661|130790.5|130690.5|130824|130724|130752|130652|480
1657071600000|2022-07-06 01:40:00|130791.8|130691.8|130823.5|130723.5|130840|130740|130773.5|130673.5|369
1657071900000|2022-07-06 01:45:00|130824|130724|130772.7|130672.7|130847.5|130747.5|130765.6|130665.6|397
1657072200000|2022-07-06 01:50:00|130772.2|130672.2|130732.5|130632.5|130781|130681|130708|130608|447
1657072500000|2022-07-06 01:55:00|130733.5|130633.5|130762.1|130662.1|130762.6|130662.6|130689|130589|366
1657072800000|2022-07-06 02:00:00|130758|130658|130678|130578|130762.1|130662.1|130648.5|130548.5|393
1657073100000|2022-07-06 02:05:00|130678.5|130578.5|130700.3|130600.3|130718.5|130618.5|130634.5|130534.5|354
1657073400000|2022-07-06 02:10:00|130700.5|130600.5|130645.7|130545.7|130700.5|130600.5|130636|130536|422
1657073700000|2022-07-06 02:15:00|130647.2|130547.2|130656.1|130556.1|130696.5|130596.5|130638|130538|393
1657074000000|2022-07-06 02:20:00|130654.5|130554.5|130675|130575|130692.5|130592.5|130642.5|130542.5|284
1657074300000|2022-07-06 02:25:00|130674.3|130574.3|130712.1|130612.1|130725.5|130625.5|130671.3|130571.3|324
1657074600000|2022-07-06 02:30:00|130711|130611|130647.5|130547.5|130721|130621|130620|130520|326
1657074900000|2022-07-06 02:35:00|130647.4|130547.4|130647.5|130547.5|130673|130573|130634|130534|259
1657075200000|2022-07-06 02:40:00|130648|130548|130696.5|130596.5|130743|130643|130647.3|130547.3|330
1657075500000|2022-07-06 02:45:00|130697|130597|130740.3|130640.3|130746.9|130646.9|130673.1|130573.1|271
1657075800000|2022-07-06 02:50:00|130739.8|130639.8|130709.6|130609.6|130752.5|130652.5|130708.1|130608.1|274
1657076100000|2022-07-06 02:55:00|130709|130609|130701.3|130601.3|130720.4|130620.4|130682.1|130582.1|219
1657076400000|2022-07-06 03:00:00|130692.3|130592.3|130658.6|130558.6|130710.9|130610.9|130648.4|130548.4|248
1657076700000|2022-07-06 03:05:00|130660.1|130560.1|130661.4|130561.4|130669|130569|130640.7|130540.7|187
1657077000000|2022-07-06 03:10:00|130661.1|130561.1|130701.5|130601.5|130711.5|130611.5|130657.8|130557.8|197
1657077300000|2022-07-06 03:15:00|130702|130602|130673.5|130573.5|130709.5|130609.5|130662.5|130562.5|283
1657077600000|2022-07-06 03:20:00|130676.1|130576.1|130696|130596|130742|130642|130676.1|130576.1|248
1657077900000|2022-07-06 03:25:00|130692.5|130592.5|130691|130591|130728|130628|130685.8|130585.8|221
1657078200000|2022-07-06 03:30:00|130691.5|130591.5|130671|130571|130694|130594|130660|130560|217
1657078500000|2022-07-06 03:35:00|130671.5|130571.5|130663.9|130563.9|130695.3|130595.3|130639.5|130539.5|191
1657078800000|2022-07-06 03:40:00|130665.8|130565.8|130565|130465|130666.5|130566.5|130565|130465|320
1657079100000|2022-07-06 03:45:00|130566.2|130466.2|130571.7|130471.7|130589.9|130489.9|130566.2|130466.2|265
1657079400000|2022-07-06 03:50:00|130571.4|130471.4|130598|130498|130598.5|130498.5|130548.8|130448.8|234
1657079700000|2022-07-06 03:55:00|130598.1|130498.1|130608.5|130508.5|130618|130518|130597.5|130497.5|164
1657080000000|2022-07-06 04:00:00|130608|130508|130620|130520|130628|130528|130607.5|130507.5|76
1657080300000|2022-07-06 04:05:00|130620.5|130520.5|130654.3|130554.3|130671|130571|130620.5|130520.5|169
1657080600000|2022-07-06 04:10:00|130655|130555|130669|130569|130669.5|130569.5|130652.5|130552.5|151
1657080900000|2022-07-06 04:15:00|130663|130563|130670|130570|130689.5|130589.5|130656.5|130556.5|127
1657081200000|2022-07-06 04:20:00|130669.5|130569.5|130643.5|130543.5|130669.5|130569.5|130602.5|130502.5|175
1657081500000|2022-07-06 04:25:00|130643|130543|130646.1|130546.1|130688|130588|130641.9|130541.9|222
1657081800000|2022-07-06 04:30:00|130646.5|130546.5|130723|130623|130725.5|130625.5|130646.1|130546.1|297
1657082100000|2022-07-06 04:35:00|130724.5|130624.5|130699.1|130599.1|130739|130639|130686.1|130586.1|177
1657082400000|2022-07-06 04:40:00|130702.4|130602.4|130693.4|130593.4|130724.5|130624.5|130684|130584|141
1657082700000|2022-07-06 04:45:00|130693|130593|130772.3|130672.3|130783|130683|130693|130593|215
1657083000000|2022-07-06 04:50:00|130772.6|130672.6|130820.3|130720.3|130827|130727|130766.5|130666.5|259
1657083300000|2022-07-06 04:55:00|130819|130719|130773.5|130673.5|130825.8|130725.8|130756.1|130656.1|316
1657083600000|2022-07-06 05:00:00|130773|130673|130772.1|130672.1|130815.1|130715.1|130765.1|130665.1|282
1657083900000|2022-07-06 05:05:00|130773|130673|130736|130636|130816.5|130716.5|130732.5|130632.5|289
1657084200000|2022-07-06 05:10:00|130737|130637|130713.1|130613.1|130755.3|130655.3|130703.8|130603.8|345
1657084500000|2022-07-06 05:15:00|130707|130607|130689|130589|130745.4|130645.4|130685|130585|296
1657084800000|2022-07-06 05:20:00|130688.8|130588.8|130736.1|130636.1|130748.5|130648.5|130671|130571|256
1657085100000|2022-07-06 05:25:00|130739|130639|130745|130645|130758.3|130658.3|130715|130615|370
1657085400000|2022-07-06 05:30:00|130745.3|130645.3|130778|130678|130798.7|130698.7|130740|130640|398
1657085700000|2022-07-06 05:35:00|130778.5|130678.5|130796.8|130696.8|130809.1|130709.1|130753.1|130653.1|405
1657086000000|2022-07-06 05:40:00|130796.3|130696.3|130808.8|130708.8|130829.5|130729.5|130786|130686|446
1657086300000|2022-07-06 05:45:00|130808.3|130708.3|130786.5|130686.5|130808.3|130708.3|130767.1|130667.1|259
1657086600000|2022-07-06 05:50:00|130787.5|130687.5|130808.9|130708.9|130810.4|130710.4|130778|130678|257
1657086900000|2022-07-06 05:55:00|130808.4|130708.4|130778.5|130678.5|130811.1|130711.1|130777.5|130677.5|323
1657087200000|2022-07-06 06:00:00|130782.1|130682.1|130819.9|130719.9|130819.9|130719.9|130782.1|130682.1|296
1657087500000|2022-07-06 06:05:00|130820.4|130720.4|130907.8|130807.8|130915.5|130815.5|130812.9|130712.9|396
1657087800000|2022-07-06 06:10:00|130907.3|130807.3|130796|130696|130927.5|130827.5|130780.5|130680.5|473
1657088100000|2022-07-06 06:15:00|130793|130693|130744.7|130644.7|130806.5|130706.5|130706.1|130606.1|434
1657088400000|2022-07-06 06:20:00|130745|130645|130776.8|130676.8|130802.9|130702.9|130735.7|130635.7|398
1657088700000|2022-07-06 06:25:00|130776.3|130676.3|130684|130584|130786|130682.6|130662.5|130554.5|410
1657089000000|2022-07-06 06:30:00|130689|130589|130719.9|130519.9|130749.1|130649.1|130672|130519.9|232
1657089300000|2022-07-06 06:35:00|130720.4|130520.4|130698.3|130498.3|130766.5|130615.5|130646|130495|367
1657089600000|2022-07-06 06:40:00|130698.8|130498.8|130438.4|130338.4|130706|130527|130431.5|130304.4|380
1657089900000|2022-07-06 06:45:00|130438.1|130338.1|130438.2|130338.2|130467.2|130367.2|130408.4|130308.4|170
1657090200000|2022-07-06 06:50:00|130438.1|130338.1|130427.1|130327.1|130494.4|130394.4|130427.1|130327.1|170
1657090500000|2022-07-06 06:55:00|130425.1|130325.1|130358|130258|130425.4|130325.4|130338|130238|352
1657090800000|2022-07-06 07:00:00|130356.5|130256.5|130403|130303|130409.8|130309.8|130329|130229|369
1657091100000|2022-07-06 07:05:00|130402.5|130302.5|130400.5|130300.5|130408.6|130308.6|130386|130286|373
1657091400000|2022-07-06 07:10:00|130400.3|130300.3|130431.3|130331.3|130432.6|130332.6|130360|130260|330
1657091700000|2022-07-06 07:15:00|130435.1|130335.1|130453.4|130353.4|130480|130380|130391.2|130291.2|220
1657092000000|2022-07-06 07:20:00|130454.4|130354.4|130411.5|130311.5|130518|130372|130380.5|130275|210
1657092300000|2022-07-06 07:25:00|130411.2|130311.2|130359.8|130259.8|130449|130349|130355|130255|239
1657092600000|2022-07-06 07:30:00|130359.7|130259.7|130413.1|130313.1|130444.5|130344.5|130357.5|130257.5|276
1657092900000|2022-07-06 07:35:00|130418.3|130318.3|130460|130360|130480|130380|130413.1|130313.1|156
1657093200000|2022-07-06 07:40:00|130459.4|130359.4|130446.5|130346.5|130480|130380|130445.1|130345.1|218
1657093500000|2022-07-06 07:45:00|130446|130346|130534.3|130434.3|130540|130435.4|130445.5|130322|261
1657093800000|2022-07-06 07:50:00|130535.3|130435.3|130564|130364|130628|130473|130508.5|130359.5|273
1657094100000|2022-07-06 07:55:00|130563.5|130363.5|130532.5|130432.5|130566.4|130437|130507|130359|368
1657094400000|2022-07-06 08:00:00|130532|130432|130639|130539|130639.5|130539.5|130515.5|130415.5|363
1657094700000|2022-07-06 08:05:00|130640|130540|130526|130326|130641.2|130541.2|130460|130317|391
1657095000000|2022-07-06 08:10:00|130527|130327|130579|130379|130582|130389|130481|130319|333
1657095300000|2022-07-06 08:15:00|130577|130377|130515.5|130415.5|130581.4|130420.4|130493.4|130354.1|369
1657095600000|2022-07-06 08:20:00|130514|130414|130504|130404|130532|130432|130492.5|130392.5|442
1657095900000|2022-07-06 08:25:00|130503.7|130403.7|130519.4|130419.4|130520|130420|130488.4|130388.4|285
1657096200000|2022-07-06 08:30:00|130570|130370|130523.5|130423.5|130595|130448.5|130501|130365.5|340
1657096500000|2022-07-06 08:35:00|130522.8|130422.8|130509.2|130409.2|130524.5|130424.5|130497.6|130397.6|277
1657096800000|2022-07-06 08:40:00|130509.5|130409.5|130624.5|130424.5|130644|130528.5|130503|130403|427
1657097100000|2022-07-06 08:45:00|130623.5|130423.5|130776.1|130576.1|130778.1|130578.1|130611|130411|111
1657097400000|2022-07-06 08:50:00|130776.2|130576.2|130763.1|130563.1|130817.7|130673.7|130734.2|130563.1|93
1657097700000|2022-07-06 08:55:00|130760.1|130560.1|130700.4|130500.4|130760.1|130560.1|130654.1|130466.4|54
1657098000000|2022-07-06 09:00:00|130690.1|130490.1|130717.6|130517.6|130723.5|130523.5|130690.1|130490.1|38
1657098300000|2022-07-06 09:05:00|130716.4|130516.4|130761.1|130561.1|130761.1|130572.3|130661.1|130512.9|63
1657098600000|2022-07-06 09:10:00|130759.5|130559.5|130779|130579|130779.4|130620|130704.3|130559.5|26
1657098900000|2022-07-06 09:15:00|130780.3|130580.3|130789.7|130589.7|130822|130694.5|130745.8|130579.4|87
1657099200000|2022-07-06 09:20:00|130790.2|130590.2|130794.5|130594.5|130809.5|130609.5|130790.2|130590.2|67
1657099500000|2022-07-06 09:25:00|130793.5|130593.5|130788.5|130588.5|130800.5|130600.5|130787.1|130587.1|34
1657099800000|2022-07-06 09:30:00|130789.5|130589.5|130808|130608|130810|130668.8|130760.5|130589.5|39
1657100100000|2022-07-06 09:35:00|130807.5|130607.5|130833.5|130633.5|130834|130634|130806.8|130606.8|50
1657100400000|2022-07-06 09:40:00|130823.1|130623.1|130814.8|130614.8|130823.1|130662.5|130762.5|130603.5|29
1657100700000|2022-07-06 09:45:00|130766.8|130666.8|130809.5|130609.5|130811.9|130705.8|130766.1|130608.2|49
1657101000000|2022-07-06 09:50:00|130811|130611|130841.5|130641.5|130850.4|130713.1|130805|130611|18
1657101300000|2022-07-06 09:55:00|130843|130643|130851.4|130651.4|130855.1|130655.1|130843|130643|29
1657101600000|2022-07-06 10:00:00|130847.2|130647.2|130845.2|130645.2|130847.2|130647.2|130842.7|130642.7|16
1657101900000|2022-07-06 10:05:00|130845.7|130645.7|130877.8|130677.8|130877.8|130713.5|130784.7|130644.2|58
1657102200000|2022-07-06 10:10:00|130873.4|130673.4|130811.1|130711.1|130877.8|130720.9|130811.1|130665.4|20
1657102500000|2022-07-06 10:15:00|130810.6|130710.6|130797.7|130697.7|130811.7|130711.7|130797.7|130697.7|11
1657102800000|2022-07-06 10:20:00|130803|130703|130809.9|130709.9|130862.7|130709.9|130803|130661.7|8
1657103100000|2022-07-06 10:25:00|130810.4|130710.4|130783.2|130583.2|130811.4|130711.4|130742.1|130583.2|51
1657103400000|2022-07-06 10:30:00|130782.2|130582.2|130775.4|130575.4|130785.5|130585.5|130775.4|130575.4|50
1657103700000|2022-07-06 10:35:00|130776.2|130576.2|130805.8|130605.8|130805.8|130605.8|130774.2|130574.2|61
1657104000000|2022-07-06 10:40:00|130806.4|130606.4|130838.6|130638.6|130838.6|130684.8|130774.6|130605.8|14
1657104300000|2022-07-06 10:45:00|130778.5|130678.5|130777|130677|130780.2|130680.2|130777|130677|9
1657104600000|2022-07-06 10:50:00|130775.5|130675.5|130788.5|130688.5|130833.2|130688.5|130772.5|130633.2|22
1657104900000|2022-07-06 10:55:00|130785.2|130685.2|130917.3|130717.3|130973.6|130787|130785.2|130671.6|153
1657105200000|2022-07-06 11:00:00|130921.6|130721.6|130910.6|130710.6|130921.6|130721.6|130900.6|130700.6|24
1657105500000|2022-07-06 11:05:00|130917.8|130717.8|130970.1|130770.1|130970.7|130770.7|130917.8|130717.8|43
1657105800000|2022-07-06 11:10:00|130962.1|130762.1|130956|130756|130962.1|130762.1|130929|130729|11
1657106100000|2022-07-06 11:15:00|130961.1|130761.1|130951.5|130751.5|130961.1|130761.1|130946|130746|4
1657106400000|2022-07-06 11:20:00|130951.1|130751.1|130928.4|130728.4|130951.1|130751.1|130926.1|130726.1|24
1657106700000|2022-07-06 11:25:00|130927.4|130727.4|130920|130720|130929|130729|130910.5|130710.5|42
1657107000000|2022-07-06 11:30:00|130919.5|130719.5|130919.5|130719.5|130922|130722|130905.1|130705.1|35
1657107300000|2022-07-06 11:35:00|130917.4|130717.4|130919.5|130719.5|130919.5|130719.5|130913.1|130713.1|11
1657107600000|2022-07-06 11:40:00|130916.1|130716.1|130919.5|130719.5|130919.5|130719.5|130916.1|130716.1|2
1657107900000|2022-07-06 11:45:00|130917.1|130717.1|130920.5|130720.5|130925.5|130725.5|130907.5|130707.5|17
1657108200000|2022-07-06 11:50:00|130922.5|130722.5|130937.5|130737.5|130951.7|130814.6|130907.6|130720.1|35
1657108500000|2022-07-06 11:55:00|130937.2|130737.2|130941.6|130741.6|130947.6|130747.6|130936.7|130736.7|79
1657108800000|2022-07-06 12:00:00|130940.7|130740.7|130891.7|130791.7|131008|130860.7|130882.1|130735.1|47
1657109100000|2022-07-06 12:05:00|130891.3|130791.3|130949.5|130749.5|130951|130799.3|130882.8|130719.3|51
1657109400000|2022-07-06 12:10:00|130889.5|130789.5|130991|130791|131017.3|130872.9|130867|130709|76
1657109700000|2022-07-06 12:15:00|130991.3|130791.3|130980.5|130780.5|131004.3|130804.3|130978.5|130778.5|34
1657110000000|2022-07-06 12:20:00|130980.6|130780.6|130853.5|130753.5|130981|130781|130852.5|130737.3|28
1657110300000|2022-07-06 12:25:00|130835.5|130735.5|130929.1|130729.1|130947.5|130747.5|130792|130626|102
1657110600000|2022-07-06 12:30:00|130924.5|130724.5|130906|130706|130924.5|130724.5|130879.4|130679.4|87
1657110900000|2022-07-06 12:35:00|130904|130704|130820.1|130620.1|130904|130704|130820.1|130620.1|85
1657111200000|2022-07-06 12:40:00|130817.5|130617.5|130519.1|130319.1|130817.5|130658|130518.9|130318.9|189
1657111500000|2022-07-06 12:45:00|130523.4|130323.4|130437.4|130237.4|130523.4|130339.2|130415.8|130226.4|127
1657111800000|2022-07-06 12:50:00|130436.4|130236.4|130448|130248|130481.5|130281.5|130426.4|130226.4|55
1657112100000|2022-07-06 12:55:00|130447.8|130247.8|130495.1|130295.1|130503.5|130303.5|130447.3|130247.3|41
1657112400000|2022-07-06 13:00:00|130486.5|130286.5|130446|130246|130486.5|130286.5|130427.5|130227.5|138
1657112700000|2022-07-06 13:05:00|130446.5|130246.5|130420.7|130220.7|130462|130262|130410|130210|40
1657113000000|2022-07-06 13:10:00|130423.7|130223.7|130434.5|130234.5|130442.4|130242.4|130357|130157|177
1657113300000|2022-07-06 13:15:00|130422.5|130222.5|130434.9|130234.9|130434.9|130234.9|130375|130175|53
1657113600000|2022-07-06 13:20:00|130435.9|130235.9|130481.5|130281.5|130516.5|130316.5|130435.9|130235.9|124
1657113900000|2022-07-06 13:25:00|130482|130282|130438.7|130238.7|130484.5|130284.5|130437.7|130237.7|60
1657114200000|2022-07-06 13:30:00|130442.5|130242.5|130390.5|130190.5|130462.7|130262.7|130372.5|130172.5|228
1657114500000|2022-07-06 13:35:00|130391.5|130191.5|130461.7|130261.7|130477.1|130277.1|130389.5|130189.5|86
1657114800000|2022-07-06 13:40:00|130462.4|130262.4|130418.5|130218.5|130497.2|130297.2|130397.5|130197.5|100
1657115100000|2022-07-06 13:45:00|130419|130219|130490.7|130290.7|130491.7|130291.7|130412.1|130212.1|100
1657115400000|2022-07-06 13:50:00|130491.2|130291.2|130520|130320|130546.2|130346.2|130487.5|130287.5|296
1657115700000|2022-07-06 13:55:00|130519.8|130319.8|130578|130378|130589|130389|130519.8|130319.8|90
1657116000000|2022-07-06 14:00:00|130580|130380|130674.5|130474.5|130984|130624|130580|130380|96
1657116300000|2022-07-06 14:05:00|130675|130475|130658.8|130458.8|130681|130481|130658.8|130458.8|56
1657116600000|2022-07-06 14:10:00|130658.3|130458.3|130681.6|130481.6|130687.1|130487.1|130596.6|130396.6|55
1657116900000|2022-07-06 14:15:00|130679.1|130479.1|130779.6|130579.6|130793.6|130593.6|130643.1|130443.1|53
1657117200000|2022-07-06 14:20:00|130777.6|130577.6|130764.6|130564.6|130890.1|130690.1|130764.6|130564.6|70
1657117500000|2022-07-06 14:25:00|130759.6|130559.6|130692.7|130492.7|130759.6|130559.6|130690.1|130490.1|30
1657117800000|2022-07-06 14:30:00|130696.9|130496.9|130650|130450|130700.8|130500.8|130645.4|130445.4|68
1657118100000|2022-07-06 14:35:00|130649.5|130449.5|130651|130451|130675.5|130475.5|130647.5|130447.5|49
1657118400000|2022-07-06 14:40:00|130650.5|130450.5|130654.9|130454.9|130657.5|130457.5|130637.1|130437.1|19
1657118700000|2022-07-06 14:45:00|130669.9|130469.9|130672.9|130472.9|130672.9|130472.9|130669.9|130469.9|2
1657119000000|2022-07-06 14:50:00|130664.3|130464.3|130662.4|130462.4|130667.9|130467.9|130654.3|130454.3|6
1657119300000|2022-07-06 14:55:00|130656.1|130456.1|130614.3|130414.3|130673.9|130473.9|130614.3|130414.3|16
1657119600000|2022-07-06 15:00:00|130613.8|130413.8|130689.3|130489.3|130702.3|130502.3|130613|130413|69
1657119900000|2022-07-06 15:05:00|130673|130473|130689.3|130489.3|130689.3|130489.3|130665|130465|7
1657120200000|2022-07-06 15:10:00|130678.3|130478.3|130691.1|130491.1|130708.1|130508.1|130678.3|130478.3|34
1657120500000|2022-07-06 15:15:00|130700.1|130500.1|130703.3|130503.3|130703.3|130503.3|130684.5|130484.5|14
1657120800000|2022-07-06 15:20:00|130702.8|130502.8|130701.3|130501.3|130708.1|130508.1|130696.1|130496.1|30
1657121100000|2022-07-06 15:25:00|130702.8|130502.8|130704|130504|130708.1|130508.1|130696.1|130496.1|18
1657121400000|2022-07-06 15:30:00|130702.3|130502.3|130786.4|130586.4|130786.4|130586.4|130702.3|130502.3|19
1657121700000|2022-07-06 15:35:00|130782.4|130582.4|130783.4|130583.4|130787|130587|130782.4|130582.4|10
1657122000000|2022-07-06 15:40:00|130785|130585|130781.1|130581.1|130785.1|130585.1|130776|130576|27
1657122300000|2022-07-06 15:45:00|130785.1|130585.1|130782.1|130582.1|130785.1|130585.1|130780.5|130580.5|5
1657122600000|2022-07-06 15:50:00|130781.5|130581.5|130831.9|130631.9|130874.1|130674.1|130746.5|130546.5|62
1657122900000|2022-07-06 15:55:00|130829.5|130629.5|130833.1|130633.1|130854.5|130654.5|130829.5|130629.5|14
1657123200000|2022-07-06 16:00:00|130804.1|130604.1|130811.1|130611.1|130812.9|130612.9|130774.4|130574.4|61
1657123500000|2022-07-06 16:05:00|130813.1|130613.1|130806.5|130606.5|130813.1|130613.1|130796.5|130596.5|88
1657123800000|2022-07-06 16:10:00|130810.1|130610.1|130806.5|130606.5|130810.5|130610.5|130793.5|130593.5|101
1657124100000|2022-07-06 16:15:00|130793.5|130593.5|130781.5|130581.5|130809.4|130609.4|130773|130573|37
1657124400000|2022-07-06 16:20:00|130782|130582|130803.1|130603.1|130803.1|130603.1|130782|130582|15
1657124700000|2022-07-06 16:25:00|130802.1|130602.1|130796.5|130596.5|130809.1|130609.1|130796.5|130596.5|12
1657125000000|2022-07-06 16:30:00|130798.1|130598.1|130798.9|130598.9|130802.1|130602.1|130796.9|130596.9|28
1657125300000|2022-07-06 16:35:00|130798.4|130598.4|130803.5|130603.5|130803.5|130603.5|130797.4|130597.4|6
1657125600000|2022-07-06 16:40:00|130793.4|130593.4|130803|130603|130804|130604|130783.7|130583.7|26
1657125900000|2022-07-06 16:45:00|130785.2|130585.2|130792.4|130592.4|130805.5|130605.5|130785.1|130585.1|30
1657126200000|2022-07-06 16:50:00|130803.5|130603.5|130762|130562|130803.5|130603.5|130731.4|130531.4|31
1657126500000|2022-07-06 16:55:00|130768|130568|130748.9|130548.9|130768|130568|130747.9|130547.9|19
1657126800000|2022-07-06 17:00:00|130751.5|130551.5|130624.9|130424.9|130752.5|130552.5|130622.3|130422.3|44
1657127100000|2022-07-06 17:05:00|130624.4|130424.4|130625|130425|130626|130426|130617.4|130417.4|30
1657127400000|2022-07-06 17:10:00|130625.5|130425.5|130607|130407|130625.5|130425.5|130606|130406|50
1657127700000|2022-07-06 17:15:00|130606.5|130406.5|130555.5|130355.5|130607|130407|130531|130331|123
1657128000000|2022-07-06 17:20:00|130555|130355|130574|130374|130580.5|130380.5|130555|130355|12
1657128900000|2022-07-06 17:35:00|130578|130378|130595|130395|130598.5|130398.5|130578|130378|62
1657129800000|2022-07-06 17:50:00|130592.5|130392.5|130576.5|130376.5|130592.5|130392.5|130576.5|130376.5|28
1657130100000|2022-07-06 17:55:00|130576|130376|130680.5|130320.5|130683|130390.5|130555|130257|53
1657130400000|2022-07-06 18:00:00|130681|130321|130611|130411|130791|130478|130564.5|130321|90
1657130700000|2022-07-06 18:05:00|130600.5|130400.5|130544.5|130344.5|130600.5|130400.5|130542.5|130342.5|72
1657132200000|2022-07-06 18:30:00|130525|130325|130583.4|130383.4|130610.1|130410.1|130525|130325|69
1657132500000|2022-07-06 18:35:00|130584|130384|130585.4|130385.4|130595.5|130395.5|130575.5|130375.5|9
1657132800000|2022-07-06 18:40:00|130586|130386|130587.4|130387.4|130587.4|130387.4|130586|130386|4
1657133100000|2022-07-06 18:45:00|130590|130390|130540|130340|130590.4|130390.4|130523.4|130323.4|30
1657133400000|2022-07-06 18:50:00|130540.4|130340.4|130528.5|130328.5|130557.5|130357.5|130515.2|130315.2|26
1657133700000|2022-07-06 18:55:00|130529.1|130329.1|130512|130312|130530.5|130330.5|130512|130312|21
1657148400000|2022-07-06 23:00:00|130703|130343|130703|130343|130703|130343|130703|130343|1
1657152000000|2022-07-07 00:00:00|130782.5|130422.5|130718|130518|130787.5|130538.2|130690|130405|276
1657152300000|2022-07-07 00:05:00|130720|130520|130725|130625|130782|130646.7|130707.3|130519.5|455
1657152600000|2022-07-07 00:10:00|130730|130630|130729|130629|130787.5|130687.5|130719.6|130619.6|406
1657152900000|2022-07-07 00:15:00|130727|130627|130744.5|130644.5|130780|130680|130722|130622|349
1657153200000|2022-07-07 00:20:00|130744|130644|130653.5|130553.5|130750|130650|130615.5|130515.5|307
1657153500000|2022-07-07 00:25:00|130652.5|130552.5|130639|130539|130667.5|130567.5|130580|130480|362
1657153800000|2022-07-07 00:30:00|130637.7|130537.7|130687|130587|130690.8|130590.8|130627.9|130527.9|323
1657154100000|2022-07-07 00:35:00|130685.5|130585.5|130621.5|130521.5|130698|130598|130601.8|130501.8|331
1657154400000|2022-07-07 00:40:00|130621|130521|130434.5|130334.5|130626.5|130526.5|130426|130326|376
1657154700000|2022-07-07 00:45:00|130433.5|130333.5|130478|130378|130478.3|130378.3|130421.7|130321.7|395
1657155000000|2022-07-07 00:50:00|130475.5|130375.5|130476.7|130376.7|130494.8|130394.8|130455.5|130355.5|368
1657155300000|2022-07-07 00:55:00|130475.7|130375.7|130465.9|130365.9|130492.8|130392.8|130449.4|130349.4|269
1657155600000|2022-07-07 01:00:00|130465.7|130365.7|130569.5|130469.5|130586|130486|130462.9|130362.9|466
1657155900000|2022-07-07 01:05:00|130568.3|130468.3|130636.9|130536.9|130641.3|130541.3|130554.8|130454.8|357
1657156200000|2022-07-07 01:10:00|130636.3|130536.3|130678.5|130578.5|130715.1|130615.1|130631.5|130531.5|353
1657156500000|2022-07-07 01:15:00|130680.5|130580.5|130677.7|130577.7|130708|130608|130668.5|130568.5|308
1657156800000|2022-07-07 01:20:00|130678.5|130578.5|130703.5|130603.5|130732.1|130632.1|130668.5|130568.5|396
1657157100000|2022-07-07 01:25:00|130703|130603|130724|130624|130726.5|130626.5|130686.5|130586.5|231
1657157400000|2022-07-07 01:30:00|130723.5|130623.5|130693.5|130593.5|130758.1|130658.1|130665.2|130565.2|440
1657157700000|2022-07-07 01:35:00|130692.5|130592.5|130724|130624|130739.5|130639.5|130674|130574|438
1657158000000|2022-07-07 01:40:00|130725.5|130625.5|130779.5|130679.5|130799.1|130699.1|130725.5|130625.5|416
1657158300000|2022-07-07 01:45:00|130781.1|130681.1|130840.3|130740.3|130852.5|130752.5|130773.5|130673.5|440
1657158600000|2022-07-07 01:50:00|130836.8|130736.8|130761.4|130661.4|130848.8|130748.8|130754.4|130654.4|506
1657158900000|2022-07-07 01:55:00|130763|130663|130779|130679|130788.9|130688.9|130737|130637|446
1657159200000|2022-07-07 02:00:00|130776|130676|130595.5|130495.5|130776|130676|130593.5|130493.5|426
1657159500000|2022-07-07 02:05:00|130598.5|130498.5|130609.5|130509.5|130672.5|130572.5|130564|130464|531
1657159800000|2022-07-07 02:10:00|130608.5|130508.5|130661.9|130561.9|130708|130608|130602.5|130502.5|395
1657160100000|2022-07-07 02:15:00|130661.4|130561.4|130589|130489|130666.3|130566.3|130543.5|130443.5|370
1657160400000|2022-07-07 02:20:00|130589.5|130489.5|130615.1|130515.1|130626.5|130526.5|130580.5|130480.5|405
1657160700000|2022-07-07 02:25:00|130614.5|130514.5|130577.5|130477.5|130635.5|130535.5|130570.4|130470.4|207
1657161000000|2022-07-07 02:30:00|130577.1|130477.1|130472|130372|130594.4|130494.4|130463|130363|329
1657161300000|2022-07-07 02:35:00|130472.2|130372.2|130499.5|130399.5|130528|130428|130467.2|130367.2|364
1657161600000|2022-07-07 02:40:00|130499|130399|130418.5|130318.5|130504|130404|130418|130318|374
1657161900000|2022-07-07 02:45:00|130419.5|130319.5|130454.3|130354.3|130459.8|130359.8|130353.5|130253.5|491
1657162200000|2022-07-07 02:50:00|130454.8|130354.8|130456.6|130356.6|130489.5|130389.5|130433|130333|355
1657162500000|2022-07-07 02:55:00|130453.3|130353.3|130310|130210|130453.3|130353.3|130304.3|130204.3|493
1657162800000|2022-07-07 03:00:00|130309.5|130209.5|130317.5|130217.5|130361.2|130261.2|130303.8|130203.8|377
1657163100000|2022-07-07 03:05:00|130318|130218|130337.5|130237.5|130392|130292|130318|130218|283
1657163400000|2022-07-07 03:10:00|130337|130237|130290.5|130190.5|130376|130276|130259.7|130159.7|431
1657163700000|2022-07-07 03:15:00|130286.5|130186.5|130105.5|130005.5|130329.8|130229.8|130070|129970|583
1657164000000|2022-07-07 03:20:00|130106.1|130006.1|130140|130040|130185.6|130085.6|130087.3|129987.3|575
1657164300000|2022-07-07 03:25:00|130140.5|130040.5|130189|130089|130209|130109|130130|130030|329
1657164600000|2022-07-07 03:30:00|130188.5|130088.5|130203.3|130103.3|130215.1|130115.1|130158.5|130058.5|344
1657164900000|2022-07-07 03:35:00|130202.8|130102.8|130086.3|129986.3|130217.5|130117.5|130071|129971|253
1657165200000|2022-07-07 03:40:00|130087.4|129987.4|129979.3|129879.3|130087.4|129987.4|129961.5|129861.5|457
1657165500000|2022-07-07 03:45:00|129974.7|129874.7|129978|129878|129997|129897|129915.5|129815.5|483
1657165800000|2022-07-07 03:50:00|129978.5|129878.5|129965|129865|129999.5|129899.5|129959|129859|330
1657166100000|2022-07-07 03:55:00|129964.5|129864.5|129993.5|129893.5|130014|129914|129959|129859|275
1657166400000|2022-07-07 04:00:00|129992|129892|129999.5|129899.5|130023.4|129923.4|129949.5|129849.5|293
1657166700000|2022-07-07 04:05:00|129996|129896|130022|129922|130023.1|129923.1|129975.5|129875.5|180
1657167000000|2022-07-07 04:10:00|130022.5|129922.5|130020.5|129920.5|130047.5|129947.5|129996|129896|335
1657167300000|2022-07-07 04:15:00|130019.5|129919.5|130042.3|129942.3|130042.3|129942.3|129996.5|129896.5|249
1657167600000|2022-07-07 04:20:00|130042.5|129942.5|130035.1|129935.1|130060.8|129960.8|130005.1|129905.1|291
1657167900000|2022-07-07 04:25:00|130034.5|129934.5|130039.5|129939.5|130047.1|129947.1|130019.4|129919.4|217
1657168200000|2022-07-07 04:30:00|130040|129940|130083.7|129983.7|130090.4|129990.4|130039.5|129939.5|220
1657168500000|2022-07-07 04:35:00|130084.2|129984.2|130079|129979|130089.9|129989.9|130070.9|129970.9|129
1657168800000|2022-07-07 04:40:00|130078.5|129978.5|130076|129976|130089.6|129989.6|130056.6|129956.6|160
1657169100000|2022-07-07 04:45:00|130076.8|129976.8|130018.3|129918.3|130083.3|129983.3|129998.1|129898.1|310
1657169400000|2022-07-07 04:50:00|130017.8|129917.8|129985.1|129885.1|130028.3|129928.3|129985.1|129885.1|173
1657169700000|2022-07-07 04:55:00|129984|129884|129944.9|129844.9|129992.8|129892.8|129922.4|129822.4|339
1657170000000|2022-07-07 05:00:00|129943.5|129843.5|129959.3|129859.3|129986.8|129886.8|129940.9|129840.9|331
1657170300000|2022-07-07 05:05:00|129959.8|129859.8|129791.5|129691.5|129979.1|129879.1|129773.9|129673.9|483
1657170600000|2022-07-07 05:10:00|129788.8|129688.8|129660|129560|129815.3|129715.3|129647.7|129547.7|559
1657170900000|2022-07-07 05:15:00|129659.5|129559.5|129756|129656|129762.5|129662.5|129653.5|129553.5|489
1657171200000|2022-07-07 05:20:00|129756.5|129656.5|129737.2|129637.2|129757.1|129657.1|129693.2|129593.2|361
1657171500000|2022-07-07 05:25:00|129738.7|129638.7|129737.3|129637.3|129762|129662|129722.2|129622.2|470
1657171800000|2022-07-07 05:30:00|129740.8|129640.8|129811.8|129711.8|129820.5|129720.5|129708.6|129608.6|559
1657172100000|2022-07-07 05:35:00|129814.3|129714.3|129821.5|129721.5|129858|129758|129798.2|129698.2|348
1657172400000|2022-07-07 05:40:00|129823.5|129723.5|129846|129746|129863.5|129763.5|129800.5|129700.5|279
1657172700000|2022-07-07 05:45:00|129845.5|129745.5|129776.8|129676.8|129846|129746|129760|129660|302
1657173000000|2022-07-07 05:50:00|129777|129677|129807.5|129707.5|129807.5|129707.5|129777|129677|208
1657173300000|2022-07-07 05:55:00|129808|129708|129730.5|129630.5|129815.7|129715.7|129724|129624|270
1657173600000|2022-07-07 06:00:00|129732|129632|129909.5|129809.5|129930.5|129830.5|129732|129632|484
1657173900000|2022-07-07 06:05:00|129910|129810|129914.5|129814.5|129980.5|129880.5|129882.5|129782.5|514
1657174200000|2022-07-07 06:10:00|129912.5|129812.5|129957.3|129857.3|129985.5|129885.5|129912.5|129812.5|368
1657174500000|2022-07-07 06:15:00|129957.5|129857.5|129971.7|129871.7|129994.1|129894.1|129933.5|129833.5|351
1657174800000|2022-07-07 06:20:00|129965.8|129865.8|130012.4|129912.4|130045.3|129945.3|129964.5|129864.5|341
1657175100000|2022-07-07 06:25:00|130011.8|129911.8|130015.5|129915.5|130042|129942|129955.9|129855.9|360
1657175400000|2022-07-07 06:30:00|130024|129924|130057|129857|130057|129924|129960.8|129857|137
1657175700000|2022-07-07 06:35:00|130055.4|129855.4|129979|129879|130055.4|129913.4|129974|129828|159
1657176000000|2022-07-07 06:40:00|129976.5|129876.5|129981|129881|129985|129885|129963.4|129863.4|193
1657176300000|2022-07-07 06:45:00|129980.5|129880.5|130082.5|129882.5|130123.3|129954.5|129974|129864.5|227
1657176600000|2022-07-07 06:50:00|130082|129882|130182|129982|130190.5|130042.8|130071.5|129880.8|401
1657176900000|2022-07-07 06:55:00|130180.5|129980.5|130220|130120|130293|130134|130180.5|129980.5|446
1657177200000|2022-07-07 07:00:00|130215|130115|130139.4|130039.4|130236.5|130136.5|130139.4|130039.4|232
1657177500000|2022-07-07 07:05:00|130138.5|130038.5|130183|129983|130187|130051.9|130097.4|129964.4|279
1657177800000|2022-07-07 07:10:00|130184|129984|130223|130023|130230|130069.4|130118|129963.4|335
1657178100000|2022-07-07 07:15:00|130222|130022|130315.5|130115.5|130341.5|130195|130176.4|130015|332
1657178400000|2022-07-07 07:20:00|130315|130115|130237.5|130037.5|130326|130178.3|130181.3|130037|302
1657178700000|2022-07-07 07:25:00|130237|130037|130175|130075|130253|130115.1|130137.4|130028|334
1657179000000|2022-07-07 07:30:00|130174.4|130074.4|130128.9|130028.9|130174.4|130074.4|130096.8|129996.8|275
1657179300000|2022-07-07 07:35:00|130125.1|130025.1|130153|130053|130178|130078|130125.1|130025.1|256
1657179600000|2022-07-07 07:40:00|130152.4|130052.4|130222|130122|130235.5|130135.5|130152.4|130024|200
1657179900000|2022-07-07 07:45:00|130221.4|130121.4|130114|130014|130244.8|130144.8|130113.8|130013.8|209
1657180200000|2022-07-07 07:50:00|130114.3|130014.3|130043.1|129943.1|130123|130023|129964|129832|214
1657180500000|2022-07-07 07:55:00|130042.5|129942.5|130140.8|129940.8|130184.8|130055.9|130040.5|129936.3|310
1657180800000|2022-07-07 08:00:00|130139.8|129939.8|130066.9|129966.9|130144.4|129999.9|130066.4|129921.1|391
1657181100000|2022-07-07 08:05:00|130067.4|129967.4|129951.4|129851.4|130079.4|129979.4|129892.8|129792.8|331
1657181400000|2022-07-07 08:10:00|129952|129852|130035|129835|130035|129905.5|129951.4|129815|361
1657181700000|2022-07-07 08:15:00|130033|129833|130045.1|129945.1|130053|129947|129986.4|129832.5|300
1657182000000|2022-07-07 08:20:00|130040.4|129940.4|130049|129849|130071|129945.1|130020.5|129849|193
1657182300000|2022-07-07 08:25:00|130056|129856|130030.4|129930.4|130080|129935|129979.4|129842|228
1657182600000|2022-07-07 08:30:00|130079.5|129879.5|129971|129771|130079.8|129933.8|129909.8|129754|398
1657182900000|2022-07-07 08:35:00|129970.8|129770.8|130080.4|129880.4|130084|129884|129859.7|129705.2|359
1657183200000|2022-07-07 08:40:00|130080|129880|130151.6|129951.6|130238.2|130038.2|130074.9|129880|391
1657183500000|2022-07-07 08:45:00|130147.6|129947.6|130256.8|130056.8|130257.3|130057.3|130125|129925|69
1657183800000|2022-07-07 08:50:00|130254.8|130054.8|130146.8|129946.8|130261.2|130061.2|130131.2|129931.2|51
1657184100000|2022-07-07 08:55:00|130147.2|129947.2|130184|129984|130184|129984|130140.8|129940.8|51
1657184400000|2022-07-07 09:00:00|130173|129973|130123|129923|130189|129989|129805.1|129605.1|116
1657184700000|2022-07-07 09:05:00|130125|129925|130068.1|129868.1|130143.5|129943.5|130068.1|129868.1|21
1657185000000|2022-07-07 09:10:00|130067.5|129867.5|130033|129833|130067.5|129867.5|129968.7|129768.7|84
1657185300000|2022-07-07 09:15:00|130009|129809|130002.1|129802.1|130029|129829|130002.1|129802.1|3
1657185600000|2022-07-07 09:20:00|130029|129829|130009|129809|130029|129829|130002.1|129802.1|4
1657185900000|2022-07-07 09:25:00|130027|129827|130046.8|129846.8|130066.3|129866.3|130027|129827|14
1657186200000|2022-07-07 09:30:00|130049.3|129849.3|130038.3|129838.3|130071.7|129871.7|130038.3|129838.3|14
1657186500000|2022-07-07 09:35:00|130035.7|129835.7|129997.3|129797.3|130035.7|129835.7|129983.3|129783.3|42
1657186800000|2022-07-07 09:40:00|129997.2|129797.2|130017.6|129817.6|130018.4|129818.4|129994.4|129794.4|43
1657187100000|2022-07-07 09:45:00|130021.8|129821.8|130023.4|129823.4|130041.5|129841.5|129996.1|129796.1|39
1657187400000|2022-07-07 09:50:00|130022.9|129822.9|130029.2|129829.2|130029.2|129829.2|130005.8|129805.8|15
1657187700000|2022-07-07 09:55:00|130044.3|129844.3|130081.9|129881.9|130098.1|129898.1|130044.3|129844.3|19
1657188000000|2022-07-07 10:00:00|130082.4|129882.4|130110|129910|130110|129910|130081.9|129881.9|15
1657188300000|2022-07-07 10:05:00|130114.1|129914.1|130068|129868|130119.9|129936.5|130032|129863.2|63
1657188600000|2022-07-07 10:10:00|130063|129863|130052.5|129852.5|130063|129863|130052.5|129852.5|10
1657188900000|2022-07-07 10:15:00|130054.3|129854.3|130002.5|129802.5|130054.3|129854.3|129990|129790|18
1657189200000|2022-07-07 10:20:00|130004.9|129804.9|130014.5|129814.5|130015|129815|130004.9|129804.9|7
1657189500000|2022-07-07 10:25:00|130016.8|129816.8|130025.4|129825.4|130025.4|129825.4|130016.8|129816.8|3
1657189800000|2022-07-07 10:30:00|130025.5|129825.5|129984.3|129884.3|130030.1|129884.8|129977|129815.1|19
1657190100000|2022-07-07 10:35:00|129990.3|129890.3|130019.5|129919.5|130019.5|129919.5|129990.3|129890.3|31
1657190400000|2022-07-07 10:40:00|130019|129919|130067.3|129867.3|130067.8|129919|130017.5|129867.3|7
1657190700000|2022-07-07 10:45:00|130067|129867|130045|129845|130081.8|129909.5|129995.5|129839.4|54
1657191300000|2022-07-07 10:55:00|130060.5|129860.5|130127|129927|130140.1|129940.1|130060.5|129860.5|36
1657191600000|2022-07-07 11:00:00|130127.5|129927.5|130065.1|129865.1|130127.5|129927.5|130055|129855|17
1657191900000|2022-07-07 11:05:00|130069.1|129869.1|130077.6|129877.6|130077.9|129877.9|130068.2|129868.2|12
1657192200000|2022-07-07 11:10:00|130077.1|129877.1|130069.4|129869.4|130078.9|129878.9|130062.1|129862.1|23
1657192500000|2022-07-07 11:15:00|130068.9|129868.9|130077|129877|130077|129877|130066.9|129866.9|9
1657192800000|2022-07-07 11:20:00|130077.5|129877.5|130070|129970|130082.9|129970|130000.8|129862.1|51
1657193100000|2022-07-07 11:25:00|130069.5|129969.5|130113.1|129913.1|130124.5|129969.5|130059.9|129897.4|33
1657193400000|2022-07-07 11:30:00|130112.9|129912.9|130113.4|129913.4|130113.4|129913.4|130112.9|129912.9|8
1657193700000|2022-07-07 11:35:00|130102.8|129902.8|130127.2|129927.2|130127.2|129927.2|130101.5|129901.5|53
1657194000000|2022-07-07 11:40:00|130134.1|129934.1|130116.1|129916.1|130139|129939|130114|129914|69
1657194300000|2022-07-07 11:45:00|130113.9|129913.9|130136.5|129936.5|130136.5|129936.5|130112.9|129912.9|73
1657194600000|2022-07-07 11:50:00|130136|129936|130170.2|129970.2|130183.2|129983.2|130136|129936|118
1657194900000|2022-07-07 11:55:00|130170.7|129970.7|130162.2|129962.2|130179.5|129990.3|130090.3|129927.6|52
1657195200000|2022-07-07 12:00:00|130161.2|129961.2|130105.4|129905.4|130171.3|129971.3|130060.6|129905.4|93
1657195500000|2022-07-07 12:05:00|130059.2|129959.2|130138.4|129938.4|130138.4|130000.2|130055.1|129937.4|33
1657195800000|2022-07-07 12:10:00|130137.9|129937.9|130150.5|129950.5|130168.3|130043.3|130102.8|129937.9|77
1657196100000|2022-07-07 12:15:00|130151|129951|130151.5|129951.5|130221.9|130060.7|130110.1|129950.5|40
1657196400000|2022-07-07 12:20:00|130146.8|129946.8|130135.9|129935.9|130147.4|129993.4|130088.6|129935.9|118
1657196700000|2022-07-07 12:25:00|130135.1|129935.1|130096|129896|130147.1|129976.4|130061.1|129896|51
1657197000000|2022-07-07 12:30:00|130101.3|129901.3|130123.3|130023.3|130179|130030|130026|129863.1|72
1657197300000|2022-07-07 12:35:00|130122.3|130022.3|130212.4|130012.4|130222.9|130073.5|130122.3|129958.5|76
1657197600000|2022-07-07 12:40:00|130212.3|130012.3|130136|129936|130212.3|130012.3|130136|129936|59
1657197900000|2022-07-07 12:45:00|130138.1|129938.1|130187|129987|130187|129987|130134.9|129934.9|48
1657198200000|2022-07-07 12:50:00|130203|130003|130194.1|130094.1|130255.1|130094.1|130179.9|129996.4|40
1657198500000|2022-07-07 12:55:00|130194.6|130094.6|130268.7|130068.7|130279.5|130117.2|130194.1|130029.1|45
1657198800000|2022-07-07 13:00:00|130268.6|130068.6|130275|130075|130275|130075|130268.6|130068.6|3
1657199100000|2022-07-07 13:05:00|130280|130080|130260|130060|130285|130101.8|130201.8|130015|35
1657199400000|2022-07-07 13:10:00|130257.5|130057.5|130207.5|130007.5|130270.5|130111.5|130194|129994|97
1657199700000|2022-07-07 13:15:00|130207|130007|130171|129971|130227.3|130027.3|130161.2|129961.2|120
1657200000000|2022-07-07 13:20:00|130166.7|129966.7|130120.8|129920.8|130171|129993.8|130072.2|129900|125
1657200300000|2022-07-07 13:25:00|130118.3|129918.3|130137.5|129937.5|130141.7|129941.7|130093.6|129893.6|147
1657200600000|2022-07-07 13:30:00|130136|129936|130094.5|129894.5|130136|129936|130093.2|129893.2|166
1657200900000|2022-07-07 13:35:00|130097.5|129897.5|130055|129855|130101|129917|130017|129853.5|57
1657201200000|2022-07-07 13:40:00|130055.2|129855.2|130057.9|129857.9|130058.6|129858.6|130048.4|129848.4|55
1657201500000|2022-07-07 13:45:00|130058.4|129858.4|130007.3|129807.3|130062.1|129862.1|130007.3|129807.3|56
1657201800000|2022-07-07 13:50:00|130006.8|129806.8|129925.5|129725.5|130006.8|129806.8|129917.4|129717.4|96
1657202100000|2022-07-07 13:55:00|129926|129726|129940|129740|129940|129740|129912.1|129712.1|27
1657202400000|2022-07-07 14:00:00|129939.8|129739.8|129971.6|129771.6|130001.2|129801.2|129939.3|129739.3|95
1657202700000|2022-07-07 14:05:00|129971.9|129771.9|129962.1|129762.1|129975.8|129775.8|129962.1|129762.1|24
1657203000000|2022-07-07 14:10:00|129961.6|129761.6|129971.6|129771.6|129972|129772|129961.3|129761.3|23
1657203300000|2022-07-07 14:15:00|129971|129771|129966.5|129766.5|129993.6|129793.6|129960.3|129760.3|35
1657203600000|2022-07-07 14:20:00|129966|129766|130036|129836|130074.1|129874.1|129965.3|129765.3|84
1657203900000|2022-07-07 14:25:00|130037.5|129837.5|129994.3|129794.3|130040|129840|129945.9|129745.9|64
1657204200000|2022-07-07 14:30:00|129991.3|129791.3|129985.3|129785.3|130008.5|129808.5|129975|129775|11
1657204500000|2022-07-07 14:35:00|129986.9|129786.9|129958.9|129758.9|129986.9|129786.9|129952.5|129752.5|30
1657204800000|2022-07-07 14:40:00|129957.4|129757.4|129947.1|129747.1|129963.1|129763.1|129937.1|129737.1|50
1657205100000|2022-07-07 14:45:00|129947.5|129747.5|129867.5|129667.5|129979|129779|129864.2|129664.2|86
1657205400000|2022-07-07 14:50:00|129867|129667|129872.8|129672.8|129876.3|129676.3|129862.3|129662.3|26
1657205700000|2022-07-07 14:55:00|129871|129671|129927|129727|129927|129727|129871|129671|53
1657206000000|2022-07-07 15:00:00|129925.5|129725.5|129940.9|129740.9|129943.7|129743.7|129925.5|129725.5|21
1657206300000|2022-07-07 15:05:00|129938.4|129738.4|129922.2|129722.2|129938.4|129738.4|129912|129712|38
1657206600000|2022-07-07 15:10:00|129921.7|129721.7|129889.3|129689.3|129921.7|129721.7|129873.7|129673.7|35
1657206900000|2022-07-07 15:15:00|129888.8|129688.8|129915.4|129715.4|129920|129720|129888.5|129688.5|59
1657207200000|2022-07-07 15:20:00|129913.9|129713.9|129939.6|129739.6|129947.5|129747.5|129911.6|129711.6|50
1657207500000|2022-07-07 15:25:00|129938.1|129738.1|129945.1|129745.1|129947|129747|129923.1|129723.1|64
1657207800000|2022-07-07 15:30:00|129944.4|129744.4|129939.5|129739.5|129950.1|129750.1|129937.5|129737.5|21
1657208100000|2022-07-07 15:35:00|129940.1|129740.1|130032.6|129832.6|130037|129837|129934.9|129734.9|53
1657208400000|2022-07-07 15:40:00|130038.1|129838.1|130046.5|129846.5|130047.7|129847.7|130038.1|129838.1|36
1657208700000|2022-07-07 15:45:00|130048|129848|129956.9|129756.9|130049.2|129849.2|129956.9|129756.9|49
1657209000000|2022-07-07 15:50:00|129956.4|129756.4|129968.9|129768.9|129995|129795|129955.4|129755.4|43
1657209300000|2022-07-07 15:55:00|129968.4|129768.4|130015.7|129815.7|130032.9|129832.9|129968.4|129768.4|51
1657209600000|2022-07-07 16:00:00|130016.2|129816.2|129951.2|129751.2|130017.7|129817.7|129950.2|129750.2|46
1657209900000|2022-07-07 16:05:00|129951.7|129751.7|129900.1|129700.1|129953.2|129753.2|129900.1|129700.1|39
1657210200000|2022-07-07 16:10:00|129897.1|129697.1|129899.1|129699.1|129899.1|129699.1|129897.1|129697.1|2
1657210500000|2022-07-07 16:15:00|129899.9|129699.9|129885|129685|129911.5|129711.5|129879.4|129679.4|58
1657210800000|2022-07-07 16:20:00|129884.5|129684.5|129865.1|129665.1|129887.8|129687.8|129865.1|129665.1|27
1657211100000|2022-07-07 16:25:00|129863|129663|129814.9|129614.9|129863|129663|129813.9|129613.9|15
1657211400000|2022-07-07 16:30:00|129813.4|129613.4|129792.1|129592.1|129816|129616|129791.6|129591.6|48
1657211700000|2022-07-07 16:35:00|129792.6|129592.6|129796|129596|129796.5|129596.5|129790|129590|27
1657212000000|2022-07-07 16:40:00|129795|129595|129810.5|129610.5|129810.5|129610.5|129795|129595|6
1657212300000|2022-07-07 16:45:00|129811|129611|129821.5|129621.5|129833.5|129660.5|129742|129587|46
1657212600000|2022-07-07 16:50:00|129821|129621|129824|129624|129826.5|129626.5|129817.4|129617.4|21
1657212900000|2022-07-07 16:55:00|129825|129625|129824|129624|129829.5|129629.5|129824|129624|9
1657213200000|2022-07-07 17:00:00|129824.5|129624.5|129820.5|129620.5|129825|129625|129779.5|129579.5|71
1657213500000|2022-07-07 17:05:00|129820.8|129620.8|129818.1|129618.1|129820.8|129620.8|129816.3|129616.3|13
1657213800000|2022-07-07 17:10:00|129817.6|129617.6|129818.1|129618.1|129818.1|129618.1|129817.6|129617.6|2
1657214100000|2022-07-07 17:15:00|129817.8|129617.8|129814.5|129614.5|129820|129620|129814.5|129614.5|18
1657214400000|2022-07-07 17:20:00|129815|129615|129761.5|129661.5|129815|129662|129761.5|129611.5|19
1657214700000|2022-07-07 17:25:00|129762.5|129662.5|129764.5|129664.5|129764.5|129664.5|129762.5|129662.5|8
1657215000000|2022-07-07 17:30:00|129763.5|129663.5|129763.5|129663.5|129763.5|129663.5|129763|129663|5
1657215300000|2022-07-07 17:35:00|129814.5|129614.5|129816|129616|129816|129616|129814.5|129614.5|5
1657215600000|2022-07-07 17:40:00|129816.5|129616.5|129815.5|129615.5|129816.5|129616.5|129812|129612|11
1657215900000|2022-07-07 17:45:00|129813.5|129613.5|129812|129612|129813.5|129613.5|129810|129610|13
1657216200000|2022-07-07 17:50:00|129811|129611|129811.5|129611.5|129811.5|129611.5|129810.5|129610.5|4
1657216500000|2022-07-07 17:55:00|129785|129585|129690.5|129590.5|129787.5|129591|129687|129551.5|45
1657216800000|2022-07-07 18:00:00|129691.5|129591.5|129689|129589|129691.5|129591.5|129688.5|129588.5|14
1657217100000|2022-07-07 18:05:00|129690|129590|129755.8|129555.8|129758|129608|129689|129555.8|23
1657217400000|2022-07-07 18:10:00|129756.1|129556.1|129764|129564|129768.3|129568.3|129756.1|129556.1|25
1657217700000|2022-07-07 18:15:00|129762.5|129562.5|129775.9|129575.9|129788|129588|129761.5|129561.5|46
1657218600000|2022-07-07 18:30:00|129766.9|129566.9|129773.5|129573.5|129774.1|129574.1|129763.7|129563.7|14
1657219200000|2022-07-07 18:40:00|129772.8|129572.8|129764.5|129564.5|129772.8|129572.8|129758.5|129558.5|25
1657219500000|2022-07-07 18:45:00|129765|129565|129766.2|129566.2|129773.5|129573.5|129755.8|129555.8|39
1657219800000|2022-07-07 18:50:00|129766.7|129566.7|129767|129567|129773.5|129573.5|129758.3|129558.3|26
1657220100000|2022-07-07 18:55:00|129767.5|129567.5|129766.7|129566.7|129768.2|129568.2|129765.5|129565.5|25
1657234800000|2022-07-07 23:00:00|129928.5|129568.5|129928.5|129568.5|129928.5|129568.5|129928.5|129568.5|1
1657238400000|2022-07-08 00:00:00|129925|129565|129965.5|129765.5|130025|129773.5|129893|129563.5|365
1657238700000|2022-07-08 00:05:00|129964.5|129764.5|129924|129824|130038.5|129882.5|129924|129763.5|300
1657239000000|2022-07-08 00:10:00|129920|129820|129857.5|129757.5|129920|129820|129851.5|129751.5|336
1657239300000|2022-07-08 00:15:00|129855.5|129755.5|129848.5|129748.5|129865.5|129765.5|129766.5|129666.5|324
1657239600000|2022-07-08 00:20:00|129839.5|129739.5|129789|129689|129858|129758|129772.5|129672.5|329
1657239900000|2022-07-08 00:25:00|129789.5|129689.5|129835.3|129735.3|129848.5|129748.5|129779.5|129679.5|364
1657240200000|2022-07-08 00:30:00|129835.6|129735.6|129916.3|129816.3|129923.3|129823.3|129822.8|129722.8|317
1657240500000|2022-07-08 00:35:00|129915|129815|129896.3|129796.3|129926.6|129826.6|129874.8|129774.8|337
1657240800000|2022-07-08 00:40:00|129896.6|129796.6|129821.3|129721.3|129901.9|129801.9|129797.5|129697.5|443
1657241100000|2022-07-08 00:45:00|129822.7|129722.7|129774|129674|129824.8|129724.8|129752.7|129652.7|408
1657241400000|2022-07-08 00:50:00|129774.3|129674.3|129705.5|129605.5|129780.2|129680.2|129687.3|129587.3|421
1657241700000|2022-07-08 00:55:00|129707.6|129607.6|129547|129447|129707.6|129607.6|129518.5|129418.5|536
1657242000000|2022-07-08 01:00:00|129545.5|129445.5|129669.5|129569.5|129669.5|129569.5|129536|129436|440
1657242300000|2022-07-08 01:05:00|129666|129566|129612|129512|129666|129566|129588.5|129488.5|348
1657242600000|2022-07-08 01:10:00|129612.5|129512.5|129562.5|129462.5|129657|129557|129541|129441|333
1657242900000|2022-07-08 01:15:00|129562|129462|129595.8|129495.8|129627.5|129527.5|129550|129450|467
1657243200000|2022-07-08 01:20:00|129598.8|129498.8|129672.5|129572.5|129688.1|129588.1|129598|129498|371
1657243500000|2022-07-08 01:25:00|129672.3|129572.3|129675.5|129575.5|129687|129587|129635.5|129535.5|425
1657243800000|2022-07-08 01:30:00|129673|129573|129778.5|129678.5|129787|129687|129651.8|129551.8|533
1657244100000|2022-07-08 01:35:00|129780.5|129680.5|129822.5|129722.5|129829.8|129729.8|129761|129661|510
1657244400000|2022-07-08 01:40:00|129823|129723|129761.5|129661.5|129830|129730|129746.1|129646.1|321
1657244700000|2022-07-08 01:45:00|129760.5|129660.5|129785.1|129685.1|129802|129702|129760|129660|252
1657245000000|2022-07-08 01:50:00|129789.3|129689.3|129871.5|129771.5|129901.1|129801.1|129789.3|129689.3|492
1657245300000|2022-07-08 01:55:00|129872.1|129772.1|129864.5|129764.5|129879.5|129779.5|129829.5|129729.5|359
1657245600000|2022-07-08 02:00:00|129864|129764|129879|129779|129922.8|129822.8|129848.5|129748.5|347
1657245900000|2022-07-08 02:05:00|129879.5|129779.5|129970|129870|129971|129871|129868.4|129768.4|276
1657246200000|2022-07-08 02:10:00|129969.6|129869.6|129964.5|129864.5|129989.1|129889.1|129939.3|129839.3|289
1657246500000|2022-07-08 02:15:00|129969|129869|129949.5|129849.5|129996.5|129896.5|129934|129834|256
1657246800000|2022-07-08 02:20:00|129951|129851|129947.5|129847.5|129967.4|129867.4|129932|129832|191
1657247100000|2022-07-08 02:25:00|129947|129847|129906.1|129806.1|129964.5|129864.5|129850.3|129750.3|347
1657247400000|2022-07-08 02:30:00|129906.5|129806.5|129953.5|129853.5|129959.4|129859.4|129891.7|129791.7|330
1657247700000|2022-07-08 02:35:00|129954|129854|129941.4|129841.4|129959|129859|129894|129794|245
1657248000000|2022-07-08 02:40:00|129943.5|129843.5|130006.1|129906.1|130029.5|129929.5|129875.1|129775.1|279
1657248300000|2022-07-08 02:45:00|130006.5|129906.5|130098.2|129998.2|130244.1|130100.8|129989.5|129845|688
1657248600000|2022-07-08 02:50:00|130150.5|129950.5|129966.1|129866.1|130174.2|130039.7|129919.5|129799.5|535
1657248900000|2022-07-08 02:55:00|130019.5|129819.5|130116.9|130016.9|130116.9|130016.9|129938.1|129788.1|598
1657249200000|2022-07-08 03:00:00|130125.7|130025.7|130270.1|130170.1|130306|130206|130117.5|130017.5|631
1657249500000|2022-07-08 03:05:00|130271.1|130171.1|130179.5|130079.5|130301|130201|130146.5|130000|558
1657249800000|2022-07-08 03:10:00|130180|130080|130149.5|130049.5|130269|130129.3|130123.5|130023.5|519
1657250100000|2022-07-08 03:15:00|130140.5|130040.5|130117.1|130017.1|130171.7|130049.5|130076.9|129970.5|373
1657250400000|2022-07-08 03:20:00|130117|130017|130102|130002|130156.5|130019|130043.3|129920.5|414
1657250700000|2022-07-08 03:25:00|130102.5|130002.5|130134.2|130034.2|130189|130047.4|130084.5|129930|395
1657251000000|2022-07-08 03:30:00|130131.3|130031.3|130031.5|129931.5|130153.5|130031.3|130019.5|129898.5|525
1657251300000|2022-07-08 03:35:00|130032|129932|130100.5|130000.5|130152.5|130010|130028.1|129880.5|380
1657251600000|2022-07-08 03:40:00|130099|129999|130137.5|130037.5|130162.5|130062.5|130087.5|129987.5|304
1657251900000|2022-07-08 03:45:00|130138|130038|130107.5|130007.5|130181|130050.5|130093|129943.5|274
1657252200000|2022-07-08 03:50:00|130100|130000|130076.8|129976.8|130143.1|130040.5|130067.7|129943.1|302
1657252500000|2022-07-08 03:55:00|130077.8|129977.8|130168.5|129968.5|130183|130030|130077.8|129941.7|219
1657252800000|2022-07-08 04:00:00|130167.5|129967.5|130128.4|130028.4|130216|130054|130118.4|129963.3|256
1657253100000|2022-07-08 04:05:00|130129.7|130029.7|130231.5|130131.5|130238.8|130138.8|130128.4|129987|340
1657253400000|2022-07-08 04:10:00|130230.5|130130.5|130232.5|130132.5|130238.4|130138.4|130191|130091|296
1657253700000|2022-07-08 04:15:00|130232.2|130132.2|130254.4|130154.4|130256.8|130156.8|130212|130112|214
1657254000000|2022-07-08 04:20:00|130254.1|130154.1|130229.5|130129.5|130254.4|130154.4|130219.5|130119.5|169
1657254300000|2022-07-08 04:25:00|130230|130130|130216.4|130116.4|130249.1|130149.1|130194.5|130094.5|207
1657254600000|2022-07-08 04:30:00|130217.5|130117.5|130207|130107|130217.5|130117.5|130197.5|130097.5|224
1657254900000|2022-07-08 04:35:00|130207.5|130107.5|130166.4|130066.4|130217.5|130117.5|130154|130054|231
1657255200000|2022-07-08 04:40:00|130168|130068|130166|130066|130179.5|130079.5|130145|130045|153
1657255500000|2022-07-08 04:45:00|130165.5|130065.5|130161.1|130061.1|130169.5|130069.5|130149.1|130049.1|138
1657255800000|2022-07-08 04:50:00|130161.5|130061.5|130133.4|130033.4|130179|130079|130129.1|130029.1|226
1657256100000|2022-07-08 04:55:00|130133.2|130033.2|130041.1|129941.1|130133.2|130033.2|130016|129916|322
1657256400000|2022-07-08 05:00:00|130039.5|129939.5|130105.5|130005.5|130105.5|130005.5|130026|129926|274
1657256700000|2022-07-08 05:05:00|130103.9|130003.9|130093.2|129993.2|130130|130030|130066|129966|253
1657257000000|2022-07-08 05:10:00|130092.7|129992.7|130094|129994|130100.1|130000.1|130073.7|129973.7|177
1657257300000|2022-07-08 05:15:00|130093.7|129993.7|130070.5|129970.5|130095.5|129995.5|130059.5|129959.5|189
1657257600000|2022-07-08 05:20:00|130073|129973|130010.1|129910.1|130073|129973|129931.3|129795|269
1657257900000|2022-07-08 05:25:00|130008.5|129908.5|130028.5|129928.5|130059|129959|129969.5|129869.5|337
1657258200000|2022-07-08 05:30:00|130029.5|129929.5|129989.3|129889.3|130038.8|129938.8|129986.5|129886.5|339
1657258500000|2022-07-08 05:35:00|129989.8|129889.8|129988.1|129888.1|129996|129896|129928.1|129828.1|329
1657258800000|2022-07-08 05:40:00|129989.3|129889.3|130046.4|129946.4|130069|129969|129981.5|129881.5|403
1657259100000|2022-07-08 05:45:00|130048.5|129948.5|130016.5|129916.5|130050.4|129950.4|130009.4|129909.4|324
1657259400000|2022-07-08 05:50:00|130017|129917|130109.5|130009.5|130125.5|130025.5|130001.5|129901.5|409
1657259700000|2022-07-08 05:55:00|130109|130009|130059.5|129959.5|130123.5|130023.5|130044.3|129944.3|345
1657260000000|2022-07-08 06:00:00|130068.5|129968.5|130076.1|129976.1|130120.5|130020.5|130036.1|129936.1|415
1657260300000|2022-07-08 06:05:00|130077.5|129977.5|130070.5|129970.5|130079.9|129979.9|130018.5|129918.5|339
1657260600000|2022-07-08 06:10:00|130070.9|129970.9|130046.1|129946.1|130070.9|129970.9|130035.1|129935.1|137
1657260900000|2022-07-08 06:15:00|130040.5|129940.5|130030.5|129930.5|130040.5|129940.5|129968.5|129868.5|278
1657261200000|2022-07-08 06:20:00|130030|129930|130026|129926|130032.5|129932.5|129988.5|129888.5|169
1657261500000|2022-07-08 06:25:00|130027.3|129927.3|130060.5|129960.5|130086.1|129986.1|130011.4|129911.4|265
1657261800000|2022-07-08 06:30:00|130061.5|129961.5|130122.4|130022.4|130134.1|130034.1|130061.5|129961.5|153
1657262100000|2022-07-08 06:35:00|130126.1|130026.1|130106.1|130006.1|130132|130032|130106|130006|55
1657262400000|2022-07-08 06:40:00|130100|130000|130083|129983|130100|130000|130079|129979|69
1657262700000|2022-07-08 06:45:00|130080|129980|130056.4|129956.4|130091|129991|130055.5|129955.5|85
1657263000000|2022-07-08 06:50:00|130057.1|129957.1|130062|129962|130076.1|129976.1|130055|129955|138
1657263300000|2022-07-08 06:55:00|130074|129974|130072.8|129972.8|130076.1|129976.1|130025.5|129925.5|78
1657263600000|2022-07-08 07:00:00|130073.3|129973.3|130130|130030|130180.5|130030|130050.4|129933.5|252
1657263900000|2022-07-08 07:05:00|130129.5|130029.5|130095.1|129995.1|130183.6|130032|130069.5|129954.1|247
1657264200000|2022-07-08 07:10:00|130094.4|129994.4|130088.1|129988.1|130097.5|129997.5|130076|129976|152
1657264500000|2022-07-08 07:15:00|130089.1|129989.1|130109|130009|130110.5|130010.5|130088.1|129988.1|183
1657264800000|2022-07-08 07:20:00|130110.5|130010.5|130134.4|130034.4|130141.5|130041.5|130110|130010|211
1657265100000|2022-07-08 07:25:00|130133.4|130033.4|130312.1|130212.1|130315.5|130215.5|130114.4|129969|378
1657265400000|2022-07-08 07:30:00|130312.5|130212.5|130284.5|130184.5|130312.5|130212.5|130231|130131|289
1657265700000|2022-07-08 07:35:00|130287.1|130187.1|130551|130351|130553|130395.5|130287.1|130187.1|311
1657266000000|2022-07-08 07:40:00|130550.5|130350.5|130488.3|130388.3|130550.6|130411.2|130452|130317.4|455
1657266300000|2022-07-08 07:45:00|130488.5|130388.5|130341.1|130241.1|130489.5|130389.5|130303|130203|412
1657266600000|2022-07-08 07:50:00|130368.5|130268.5|130320.8|130220.8|130372|130272|130306|130206|344
1657266900000|2022-07-08 07:55:00|130317|130217|130230.3|130130.3|130317|130217|130202.7|130084.5|605
1657267200000|2022-07-08 08:00:00|130231.4|130131.4|130328|130128|130346.1|130146.1|130231.4|130093.4|409
1657267500000|2022-07-08 08:05:00|130321|130121|130388.5|130288.5|130391|130291|130291.4|130119|228
1657267800000|2022-07-08 08:10:00|130388.1|130288.1|130449.4|130249.4|130465.5|130365.5|130363.4|130224|216
1657268100000|2022-07-08 08:15:00|130400.3|130300.3|130398|130298|130405.4|130305.4|130396.5|130296.5|221
1657268400000|2022-07-08 08:20:00|130397|130297|130393|130193|130436|130303|130346|130179|275
1657268700000|2022-07-08 08:25:00|130392|130192|130306|130106|130400|130230|130229.5|130074|264
1657269000000|2022-07-08 08:30:00|130306.1|130106.1|130197.5|129997.5|130310.5|130110.5|130179.8|129979.8|324
1657269300000|2022-07-08 08:35:00|130197.4|129997.4|130188.9|129988.9|130255.1|130055.1|130143.5|129943.5|79
1657269600000|2022-07-08 08:40:00|130192.5|129992.5|130126.5|129926.5|130192.7|129992.7|130119.5|129919.5|58
1657269900000|2022-07-08 08:45:00|130126.7|129926.7|130096.3|129896.3|130127.9|129927.9|130020.3|129820.3|80
1657270200000|2022-07-08 08:50:00|130096.8|129896.8|130092.5|129892.5|130097.5|129897.5|130092.5|129892.5|21
1657270500000|2022-07-08 08:55:00|130087.5|129887.5|130103.5|129903.5|130113.9|129913.9|130087.5|129887.5|20
1657270800000|2022-07-08 09:00:00|130103.9|129903.9|130136.6|129936.6|130137.4|129937.4|130103.9|129903.9|33
1657271100000|2022-07-08 09:05:00|130137.1|129937.1|130153.8|129953.8|130153.8|129953.8|130137.1|129937.1|27
1657271400000|2022-07-08 09:10:00|130153.7|129953.7|130143.3|129943.3|130162.8|129962.8|130143.2|129943.2|53
1657271700000|2022-07-08 09:15:00|130143.5|129943.5|130207.3|130007.3|130208.3|130038.3|130097.1|129941|66
1657272000000|2022-07-08 09:20:00|130207.2|130007.2|130256.9|130056.9|130256.9|130056.9|130207.2|130007.2|33
1657272300000|2022-07-08 09:25:00|130256.8|130056.8|130276.9|130076.9|130280.3|130080.3|130207|130007|65
1657272600000|2022-07-08 09:30:00|130273.9|130073.9|130293.7|130093.7|130303|130103|130272.2|130072.2|48
1657272900000|2022-07-08 09:35:00|130293.8|130093.8|130230.4|130030.4|130293.8|130093.8|130222.2|130022.2|56
1657273200000|2022-07-08 09:40:00|130222.7|130022.7|130229.8|130029.8|130233.8|130033.8|130204.3|130004.3|49
1657273500000|2022-07-08 09:45:00|130206.4|130006.4|130284.8|130084.8|130288.3|130088.3|130201.4|130001.4|65
1657273800000|2022-07-08 09:50:00|130287.3|130087.3|130292.8|130092.8|130316.4|130116.4|130286.8|130086.8|26
1657274100000|2022-07-08 09:55:00|130292.7|130092.7|130292.8|130092.8|130298.4|130098.4|130282.7|130082.7|20
1657274400000|2022-07-08 10:00:00|130289.1|130089.1|130292.3|130092.3|130296.8|130096.8|130289.1|130089.1|29
1657274700000|2022-07-08 10:05:00|130298.9|130098.9|130264.9|130064.9|130301.9|130101.9|130264.3|130064.3|53
1657275000000|2022-07-08 10:10:00|130263.1|130063.1|130243.5|130043.5|130263.5|130063.5|130243.5|130043.5|30
1657275300000|2022-07-08 10:15:00|130241.5|130041.5|130206.8|130006.8|130241.5|130041.5|130196.2|129996.2|44
1657275600000|2022-07-08 10:20:00|130207.8|130007.8|130236.9|130036.9|130236.9|130036.9|130203.3|130003.3|38
1657275900000|2022-07-08 10:25:00|130236.8|130036.8|130181.8|130081.8|130241.1|130081.8|130181.3|130034.8|14
1657276200000|2022-07-08 10:30:00|130180.3|130080.3|130191.1|130091.1|130191.1|130091.1|130180.3|130080.3|13
1657276500000|2022-07-08 10:35:00|130189.6|130089.6|130227.3|130027.3|130227.3|130090.6|130186.8|130012|26
1657276800000|2022-07-08 10:40:00|130227.5|130027.5|130056|129856|130227.5|130027.5|130055.5|129855.5|48
1657277100000|2022-07-08 10:45:00|130069|129869|130112|129912|130112|129912|130069|129869|12
1657277400000|2022-07-08 10:50:00|130114.5|129914.5|130170|129970|130219.1|130019.1|130114.5|129914.5|33
1657277700000|2022-07-08 10:55:00|130171.5|129971.5|130171.5|129971.5|130201.8|130001.8|130171.5|129971.5|6
1657278000000|2022-07-08 11:00:00|130174|129974|130157|129957|130174|129974|130157|129957|11
1657278300000|2022-07-08 11:05:00|130144.1|129944.1|130142|129942|130183.1|129983.1|130141|129941|31
1657278600000|2022-07-08 11:10:00|130144.8|129944.8|130176.5|129976.5|130176.5|129976.5|130142|129942|13
1657278900000|2022-07-08 11:15:00|130175.5|129975.5|130175.5|129975.5|130176.1|129976.1|130144.3|129944.3|27
1657279200000|2022-07-08 11:20:00|130146.5|129946.5|130142.5|129942.5|130154.5|129954.5|130142.5|129942.5|22
1657279500000|2022-07-08 11:25:00|130142|129942|130141.5|129941.5|130142|129942|130139|129939|5
1657279800000|2022-07-08 11:30:00|130150.5|129950.5|130150.5|129950.5|130150.5|129950.5|130148.5|129948.5|7
1657280100000|2022-07-08 11:35:00|130151.1|129951.1|130143.5|129943.5|130151.5|129951.5|130142.5|129942.5|4
1657280400000|2022-07-08 11:40:00|130141.5|129941.5|130135.9|129935.9|130141.5|129941.5|130135.9|129935.9|2
1657280700000|2022-07-08 11:45:00|130134|129934|130150.1|129950.1|130159.1|129959.1|130061|129861|71
1657281000000|2022-07-08 11:50:00|130122.2|129922.2|130137.1|129937.1|130144|129944|130122.2|129922.2|6
1657281300000|2022-07-08 11:55:00|130136.9|129936.9|130136.9|129936.9|130136.9|129936.9|130136.9|129936.9|1
1657281600000|2022-07-08 12:00:00|130137.9|129937.9|130136|129936|130150.1|129950.1|130126.4|129926.4|45
1657281900000|2022-07-08 12:05:00|130126.4|129926.4|130125.9|129925.9|130151.5|129951.5|130107.5|129907.5|92
1657282200000|2022-07-08 12:10:00|130137.5|129937.5|130067|129867|130144|129944|130044|129844|112
1657282500000|2022-07-08 12:15:00|130063.5|129863.5|130057.2|129857.2|130068.5|129868.5|130042|129842|93
1657282800000|2022-07-08 12:20:00|130062.8|129862.8|130060.1|129860.1|130065.3|129865.3|130045|129845|65
1657283100000|2022-07-08 12:25:00|130068|129868|130103.8|129825.9|130129|129868.5|130015.1|129809|69
1657283400000|2022-07-08 12:30:00|130148|129788|130275.8|129997.9|130318.5|130040.1|130147.5|129787.5|58
1657283700000|2022-07-08 12:35:00|130236.9|130036.9|130227.1|130027.1|130290.5|130090.5|130210.1|130010.1|55
1657284000000|2022-07-08 12:40:00|130240.1|130040.1|130304.1|130104.1|130304.1|130104.1|130235.1|130035.1|20
1657284300000|2022-07-08 12:45:00|130304|130104|130356|130156|130461.1|130261.1|130304|130104|51
1657284600000|2022-07-08 12:50:00|130362.5|130162.5|130356|130156|130362.5|130162.5|130356|130156|9
1657284900000|2022-07-08 12:55:00|130356.5|130156.5|130292.9|130092.9|130366.5|130166.5|130292.9|130092.9|59
1657285200000|2022-07-08 13:00:00|130299.9|130099.9|130118.3|129918.3|130299.9|130099.9|130103.8|129903.8|34
1657285500000|2022-07-08 13:05:00|130129.9|129929.9|130118.3|129918.3|130135.6|129935.6|130117|129917|36
1657285800000|2022-07-08 13:10:00|130118.5|129918.5|130024.9|129824.9|130118.5|129918.5|129998.3|129798.3|22
1657286100000|2022-07-08 13:15:00|130014.3|129814.3|129947|129747|130033.9|129833.9|129947|129747|50
1657286400000|2022-07-08 13:20:00|129946.4|129746.4|129908|129708|129950.6|129750.6|129889.6|129689.6|226
1657286700000|2022-07-08 13:25:00|129907|129707|129919.1|129719.1|129922|129722|129901.5|129701.5|99
1657287000000|2022-07-08 13:30:00|129919.4|129719.4|129962.6|129762.6|129962.6|129762.6|129914.1|129714.1|112
1657287300000|2022-07-08 13:35:00|129963.6|129763.6|129914.5|129714.5|129964.1|129764.1|129913.5|129713.5|123
1657287600000|2022-07-08 13:40:00|129915.1|129715.1|129921.6|129721.6|129924|129724|129911.9|129711.9|44
1657287900000|2022-07-08 13:45:00|129922.1|129722.1|130075.6|129875.6|130077.1|129877.1|129921.6|129721.6|78
1657288200000|2022-07-08 13:50:00|130075|129875|130061.2|129861.2|130076.5|129876.5|130061.2|129861.2|20
1657288500000|2022-07-08 13:55:00|130067.5|129867.5|130062.5|129862.5|130072.5|129872.5|130060.5|129860.5|30
1657288800000|2022-07-08 14:00:00|130063|129863|129998.3|129798.3|130063|129863|129990.9|129790.9|167
1657289100000|2022-07-08 14:05:00|129998.1|129798.1|130005.4|129805.4|130022.7|129822.7|129980.5|129780.5|84
1657289400000|2022-07-08 14:10:00|130004.9|129804.9|129905.9|129705.9|130007.9|129807.9|129905.9|129705.9|93
1657289700000|2022-07-08 14:15:00|129905.4|129705.4|129904|129704|129912|129712|129890.7|129690.7|67
1657290000000|2022-07-08 14:20:00|129902|129702|129907.1|129707.1|129912.5|129712.5|129894.8|129694.8|15
1657290300000|2022-07-08 14:25:00|129914|129714|129908.1|129708.1|129914|129714|129906.1|129706.1|13
1657290600000|2022-07-08 14:30:00|129907.6|129707.6|129823.5|129623.5|129907.6|129707.6|129823.5|129623.5|33
1657290900000|2022-07-08 14:35:00|129823|129623|129710.3|129510.3|129823|129623|129694.5|129494.5|108
1657291200000|2022-07-08 14:40:00|129709.9|129509.9|129653.3|129453.3|129709.9|129509.9|129604|129351|54
1657291500000|2022-07-08 14:45:00|129643.1|129443.1|129618.4|129418.4|129643.1|129443.1|129616.4|129416.4|34
1657291800000|2022-07-08 14:50:00|129618|129418|129701.5|129501.5|129708.7|129508.7|129590|129390|101
1657292100000|2022-07-08 14:55:00|129712.7|129512.7|129577.5|129377.5|129713.2|129513.2|129564.1|129364.1|44
1657292400000|2022-07-08 15:00:00|129577.1|129377.1|129513.5|129313.5|129585.5|129406.7|129477.1|129277.1|107
1657292700000|2022-07-08 15:05:00|129501.2|129301.2|129504.1|129304.1|129529|129346|129446|129285.1|59
1657293000000|2022-07-08 15:10:00|129504.5|129304.5|129512.5|129312.5|129554.5|129354.5|129496.2|129296.2|76
1657293300000|2022-07-08 15:15:00|129515|129315|129460|129260|129521.5|129321.5|129438|129238|84
1657293600000|2022-07-08 15:20:00|129460.5|129260.5|129476.1|129276.1|129525.4|129350.9|129408.9|129218|101
1657293900000|2022-07-08 15:25:00|129477|129277|129339|129139|129477|129277|129339|129139|43
1657294200000|2022-07-08 15:30:00|129337.5|129137.5|129349.6|129149.6|129351.1|129151.1|129316.2|129116.2|60
1657294500000|2022-07-08 15:35:00|129349.3|129149.3|129425.4|129225.4|129439.9|129239.9|129329.3|129129.3|37
1657294800000|2022-07-08 15:40:00|129423|129223|129410.5|129210.5|129428|129228|129403|129203|48
1657295100000|2022-07-08 15:45:00|129411|129211|129477.1|129277.1|129477.6|129277.6|129409|129209|49
1657295400000|2022-07-08 15:50:00|129477.6|129277.6|129564|129364|129564|129364|129477.6|129277.6|32
1657295700000|2022-07-08 15:55:00|129564.1|129364.1|129563.8|129363.8|129569.3|129369.3|129555.3|129355.3|53
1657296000000|2022-07-08 16:00:00|129555.4|129355.4|129574.9|129374.9|129586.3|129386.3|129543.6|129343.6|36
1657296300000|2022-07-08 16:05:00|129575.4|129375.4|129561.7|129361.7|129582.3|129382.3|129531.2|129331.2|69
1657296600000|2022-07-08 16:10:00|129560.7|129360.7|129589.5|129389.5|129593.5|129393.5|129560.7|129360.7|53
1657296900000|2022-07-08 16:15:00|129590|129390|129607.2|129407.2|129607.2|129407.2|129566|129366|70
1657297200000|2022-07-08 16:20:00|129607.7|129407.7|129673.9|129473.9|129679.2|129479.2|129549.5|129396|69
1657297500000|2022-07-08 16:25:00|129674.4|129474.4|129722|129522|129723|129572.5|129609.5|129450|64
1657297800000|2022-07-08 16:30:00|129724|129524|129842.5|129642.5|129843.5|129643.5|129724|129524|71
1657298100000|2022-07-08 16:35:00|129843|129643|129918|129718|129926.1|129726.1|129841|129641|90
1657298400000|2022-07-08 16:40:00|129941|129741|129772.8|129572.8|129975|129775|129772.8|129572.8|186
1657298700000|2022-07-08 16:45:00|129763.8|129563.8|129751.1|129551.1|129765.1|129565.1|129716.5|129516.5|21
1657299000000|2022-07-08 16:50:00|129744.9|129544.9|129719.8|129519.8|129746.1|129546.1|129711.4|129511.4|14
1657299300000|2022-07-08 16:55:00|129686.7|129486.7|129692.1|129492.1|129720|129520|129645.2|129445.2|38
1657299600000|2022-07-08 17:00:00|129680.9|129480.9|129733|129533|129736.2|129536.2|129680.9|129480.9|27
1657299900000|2022-07-08 17:05:00|129732.5|129532.5|129721.7|129521.7|129737.5|129537.5|129721.7|129521.7|38
1657300200000|2022-07-08 17:10:00|129721.2|129521.2|129721.2|129521.2|129721.2|129521.2|129721|129521|3
1657300500000|2022-07-08 17:15:00|129719.4|129519.4|129720|129520|129726.5|129526.5|129693.1|129493.1|60
1657300800000|2022-07-08 17:20:00|129719.5|129519.5|129720.7|129520.7|129727|129527|129714.1|129514.1|61
1657301100000|2022-07-08 17:25:00|129721.2|129521.2|129734.5|129534.5|129734.5|129534.5|129719.7|129519.7|12
1657301400000|2022-07-08 17:30:00|129735|129535|129735|129535|129738.4|129538.4|129725.5|129525.5|27
1657301700000|2022-07-08 17:35:00|129727.4|129527.4|129734.5|129534.5|129734.5|129534.5|129720.2|129520.2|36
1657302000000|2022-07-08 17:40:00|129735|129535|129734.5|129534.5|129735|129535|129734.5|129534.5|2
1657302300000|2022-07-08 17:45:00|129740.2|129540.2|129718.5|129518.5|129740.2|129540.2|129717.5|129517.5|26
1657302600000|2022-07-08 17:50:00|129719|129519|129717.8|129517.8|129721.7|129521.7|129714.5|129514.5|16
1657302900000|2022-07-08 17:55:00|129719.2|129519.2|129725|129525|129725|129525|129719.2|129519.2|8
1657303200000|2022-07-08 18:00:00|129724|129524|129723.2|129523.2|129724|129524|129723|129523|6
1657303500000|2022-07-08 18:05:00|129722.2|129522.2|129722.7|129522.7|129722.7|129522.7|129709.6|129509.6|16
1657303800000|2022-07-08 18:10:00|129723.2|129523.2|129712.6|129512.6|129723.2|129523.2|129701.6|129501.6|38
1657304100000|2022-07-08 18:15:00|129715.1|129515.1|129715.1|129515.1|129715.1|129515.1|129715.1|129515.1|1
1657304400000|2022-07-08 18:20:00|129712.6|129512.6|129708|129508|129714.6|129514.6|129707.5|129507.5|13
1657304700000|2022-07-08 18:25:00|129708.5|129508.5|129708|129508|129708.5|129508.5|129708|129508|4
1657305300000|2022-07-08 18:35:00|129709|129509|129706.5|129506.5|129710.5|129510.5|129706.5|129506.5|7
1657305600000|2022-07-08 18:40:00|129707|129507|129707|129507|129707|129507|129707|129507|1
1657305900000|2022-07-08 18:45:00|129706.5|129506.5|129707.5|129507.5|129708.5|129508.5|129706|129506|7
1657306200000|2022-07-08 18:50:00|129708|129508|129707.5|129507.5|129708|129508|129707.5|129507.5|2
1657306500000|2022-07-08 18:55:00|129709|129509|129705.5|129505.5|129710|129510|129705|129505|12
1657306800000|2022-07-08 19:00:00|129705|129505|129703|129503|129705|129505|129702.5|129502.5|7
1657307100000|2022-07-08 19:05:00|129701|129501|129687.5|129487.5|129701|129501|129682.5|129482.5|22
1657307400000|2022-07-08 19:10:00|129688|129488|129692.5|129492.5|129695|129495|129687.5|129487.5|8
1657308000000|2022-07-08 19:20:00|129683|129483|129683|129483|129683|129483|129683|129483|1
1657308600000|2022-07-08 19:30:00|129682.5|129482.5|129682|129482|129682.5|129482.5|129682|129482|2
1657308900000|2022-07-08 19:35:00|129681.5|129481.5|129680|129480|129681.5|129481.5|129680|129480|5
1657309200000|2022-07-08 19:40:00|129675.4|129475.4|129633.5|129433.5|129675.4|129475.4|129631.5|129431.5|13
1657309500000|2022-07-08 19:45:00|129634|129434|129500|129300|129634|129434|129497|129297|45
1657309800000|2022-07-08 19:50:00|129500.5|129300.5|129523.5|129323.5|129525|129360.5|129460.5|129300|22
1657310100000|2022-07-08 19:55:00|129523|129323|129522|129322|129539|129339|129519|129319|17
1657494000000|2022-07-10 23:00:00|129659|129299|129659|129299|129659|129299|129659|129299|1
1657497600000|2022-07-11 00:00:00|129809|129449|129809|129609|129849|129610|129757.5|129449|182
1657497900000|2022-07-11 00:05:00|129811|129611|129796.5|129596.5|129884.5|129655.5|129637.5|129277.5|262
1657498200000|2022-07-11 00:10:00|129797|129597|129849|129594|129905|129624|129723.5|129363.5|325
1657498500000|2022-07-11 00:15:00|129847|129597|129807|129707|129864.5|129711.5|129731.5|129531.5|418
1657498800000|2022-07-11 00:20:00|129804.5|129704.5|129815|129715|129817.5|129717.5|129767|129667|356
1657499100000|2022-07-11 00:25:00|129814.5|129714.5|129782|129682|129827|129727|129766.5|129666.5|222
1657499400000|2022-07-11 00:30:00|129781.5|129681.5|129780.5|129680.5|129785.5|129685.5|129659|129559|453
1657499700000|2022-07-11 00:35:00|129779.5|129679.5|129769|129669|129804|129704|129747|129647|307
1657500000000|2022-07-11 00:40:00|129769.5|129669.5|129783|129683|129789.5|129689.5|129756|129656|273
1657500300000|2022-07-11 00:45:00|129783.3|129683.3|129785.9|129685.9|129788.4|129688.4|129745.5|129645.5|269
1657500600000|2022-07-11 00:50:00|129794.7|129694.7|129742.5|129642.5|129800|129700|129740.7|129640.7|355
1657500900000|2022-07-11 00:55:00|129743|129643|129767|129667|129791|129674.5|129714.3|129571.5|388
1657501200000|2022-07-11 01:00:00|129766|129666|129873.2|129773.2|129874.8|129774.8|129744.8|129644.8|411
1657501500000|2022-07-11 01:05:00|129874.2|129774.2|129840.5|129740.5|129893.7|129793.7|129819.5|129719.5|434
1657501800000|2022-07-11 01:10:00|129838|129738|129909|129809|129920|129820|129830|129730|343
1657502100000|2022-07-11 01:15:00|129910|129810|129929.8|129829.8|129965.1|129865.1|129910|129810|430
1657502400000|2022-07-11 01:20:00|129930|129830|130008|129908|130018.6|129918.6|129917|129817|382
1657502700000|2022-07-11 01:25:00|130007|129907|130062.8|129962.8|130073.8|129973.8|129986|129886|511
1657503000000|2022-07-11 01:30:00|130062.5|129962.5|130102.5|130002.5|130175.5|130075.5|130058.8|129958.8|596
1657503300000|2022-07-11 01:35:00|130103|130003|130111.2|130011.2|130165.3|130065.3|130084|129984|551
1657503600000|2022-07-11 01:40:00|130105.2|130005.2|130110.5|130010.5|130142.9|130042.9|130082.5|129982.5|489
1657503900000|2022-07-11 01:45:00|130106.5|130006.5|130107|130007|130156|130056|130081.8|129981.8|542
1657504200000|2022-07-11 01:50:00|130109|130009|130169|130069|130204.8|130104.8|130109|130009|495
1657504500000|2022-07-11 01:55:00|130162|130062|130206.5|130106.5|130215.5|130115.5|130161|130061|510
1657504800000|2022-07-11 02:00:00|130207|130107|130184|130084|130214.1|130114.1|130134.2|130034.2|472
1657505100000|2022-07-11 02:05:00|130183|130083|130181.5|130081.5|130223.5|130097|130160.1|130022.5|295
1657505400000|2022-07-11 02:10:00|130180.1|130080.1|130199|130099|130210.6|130110.6|130179.4|130079.4|189
1657505700000|2022-07-11 02:15:00|130190.1|130090.1|130176.4|130076.4|130206.6|130106.6|130169.8|130069.8|288
1657506000000|2022-07-11 02:20:00|130178.1|130078.1|130148|130048|130182.5|130082.5|130122|130022|337
1657506300000|2022-07-11 02:25:00|130149.3|130049.3|130129.3|130029.3|130149.3|130049.3|130118.5|130018.5|162
1657506600000|2022-07-11 02:30:00|130129|130029|130123.5|130023.5|130196.1|130096.1|130116|130016|335
1657506900000|2022-07-11 02:35:00|130118.5|130018.5|130147.5|130047.5|130180.5|130080.5|130118.1|130018.1|271
1657507200000|2022-07-11 02:40:00|130141.5|130041.5|130202|130102|130245.5|130145.5|130136.5|130036.5|330
1657507500000|2022-07-11 02:45:00|130203|130103|130207.5|130107.5|130239|130139|130184.5|130084.5|265
1657507800000|2022-07-11 02:50:00|130206.1|130106.1|130165|130065|130206.3|130106.3|130136|130036|272
1657508100000|2022-07-11 02:55:00|130166.4|130066.4|130158|130058|130194|130094|130141.2|130041.2|304
1657508400000|2022-07-11 03:00:00|130157.2|130057.2|130137.5|130037.5|130157.2|130057.2|130127.5|130027.5|159
1657508700000|2022-07-11 03:05:00|130137|130037|130088.4|129988.4|130137|130037|130058.4|129958.4|283
1657509000000|2022-07-11 03:10:00|130088.5|129988.5|130161.5|130061.5|130170|130070|130082|129982|210
1657509300000|2022-07-11 03:15:00|130161|130061|130156.1|130056.1|130190.5|130090.5|130149.1|130049.1|165
1657509600000|2022-07-11 03:20:00|130157.5|130057.5|130143|130043|130157.5|130057.5|130117.5|130017.5|122
1657509900000|2022-07-11 03:25:00|130142.5|130042.5|130108|130008|130178.1|130078.1|130096.3|129996.3|205
1657510200000|2022-07-11 03:30:00|130108.5|130008.5|130137|130037|130152.5|130052.5|130108.5|130008.5|212
1657510500000|2022-07-11 03:35:00|130137.5|130037.5|130111|130011|130148|130048|130109.5|130009.5|154
1657510800000|2022-07-11 03:40:00|130112|130012|130149.5|130049.5|130169.8|130069.8|130111|130011|141
1657511100000|2022-07-11 03:45:00|130149|130049|130120.3|130020.3|130149|130049|130112.5|130012.5|126
1657511400000|2022-07-11 03:50:00|130119.5|130019.5|130145|130045|130149.8|130049.8|130119.5|130019.5|166
1657511700000|2022-07-11 03:55:00|130146.6|130046.6|130117.5|130017.5|130152|130052|130115|130015|172
1657512000000|2022-07-11 04:00:00|130121|130021|130104.6|130004.6|130131.3|130031.3|130094|129994|230
1657512300000|2022-07-11 04:05:00|130105.6|130005.6|130120|130020|130145.5|130045.5|130100|130000|241
1657512600000|2022-07-11 04:10:00|130120.8|130020.8|130095.2|129995.2|130139.5|130039.5|130094.1|129994.1|176
1657512900000|2022-07-11 04:15:00|130094.7|129994.7|130126.1|130026.1|130130.3|130030.3|130094.2|129994.2|182
1657513200000|2022-07-11 04:20:00|130129.1|130029.1|130157.8|130057.8|130162.9|130062.9|130119.5|130019.5|180
1657513500000|2022-07-11 04:25:00|130157|130057|130175|130075|130178.8|130078.8|130156.4|130056.4|176
1657513800000|2022-07-11 04:30:00|130169.1|130069.1|130139.1|130039.1|130179.5|130079.5|130127.1|130027.1|172
1657514100000|2022-07-11 04:35:00|130140|130040|130147.5|130047.5|130156.1|130056.1|130120.5|130020.5|150
1657514400000|2022-07-11 04:40:00|130147|130047|130140.8|130040.8|130150.3|130050.3|130129|130029|159
1657514700000|2022-07-11 04:45:00|130140.5|130040.5|130126|130026|130140.8|130040.8|130120|130020|80
1657515000000|2022-07-11 04:50:00|130126.3|130026.3|130096.1|129996.1|130160.3|130060.3|130095.3|129995.3|181
1657515300000|2022-07-11 04:55:00|130100.8|130000.8|130099.8|129999.8|130123.5|130023.5|130081.9|129981.9|229
1657515600000|2022-07-11 05:00:00|130098.5|129998.5|130149.5|130049.5|130164.5|130064.5|130098.5|129998.5|319
1657515900000|2022-07-11 05:05:00|130149.1|130049.1|130126|130026|130154.1|130054.1|130109.1|130009.1|154
1657516200000|2022-07-11 05:10:00|130125.6|130025.6|130122|130022|130135.5|130035.5|130115|130015|121
1657516500000|2022-07-11 05:15:00|130125.4|130025.4|130159|130059|130159.5|130059.5|130115.6|130015.6|170
1657516800000|2022-07-11 05:20:00|130158.1|130058.1|130178|130078|130182|130082|130149|130049|205
1657517100000|2022-07-11 05:25:00|130177.5|130077.5|130132|130032|130180.5|130080.5|130125|130025|196
1657517400000|2022-07-11 05:30:00|130131.9|130031.9|130145.6|130045.6|130155.5|130055.5|130119.5|130019.5|181
1657517700000|2022-07-11 05:35:00|130140.8|130040.8|130109.5|130009.5|130149|130049|130070.5|129970.5|188
1657518000000|2022-07-11 05:40:00|130106.5|130006.5|130082|129982|130121.5|130021.5|130070.3|129970.3|264
1657518300000|2022-07-11 05:45:00|130082.5|129982.5|130190|130090|130210.5|130110.5|130071.5|129971.5|407
1657518600000|2022-07-11 05:50:00|130189|130089|130237|130137|130251.9|130151.9|130178|130078|444
1657518900000|2022-07-11 05:55:00|130236.5|130136.5|130235|130135|130242.3|130142.3|130182.3|130082.3|379
1657519200000|2022-07-11 06:00:00|130226.5|130126.5|130187.1|130087.1|130226.5|130126.5|130169.1|130069.1|427
1657519500000|2022-07-11 06:05:00|130187.5|130087.5|130232.4|130132.4|130250.6|130150.6|130178.3|130078.3|316
1657519800000|2022-07-11 06:10:00|130234|130134|130249.5|130149.5|130250.6|130150.6|130203|130103|288
1657520100000|2022-07-11 06:15:00|130250.6|130150.6|130263.5|130163.5|130282.5|130182.5|130249|130149|287
1657520400000|2022-07-11 06:20:00|130263|130163|130360.5|130260.5|130363.1|130263.1|130262.8|130162.8|245
1657520700000|2022-07-11 06:25:00|130363.8|130263.8|130413.5|130313.5|130421.3|130321.3|130360|130260|299
1657521000000|2022-07-11 06:30:00|130412|130312|130398.1|130298.1|130451.4|130322|130386.1|130243.9|127
1657521300000|2022-07-11 06:35:00|130396.1|130296.1|130309.4|130209.4|130401|130296.1|130195.1|129995.1|329
1657521600000|2022-07-11 06:40:00|130310|130210|130386.1|130286.1|130390.4|130290.4|130310|130210|217
1657521900000|2022-07-11 06:45:00|130389.9|130289.9|130428.6|130328.6|130441.7|130341.7|130369.4|130269.4|212
1657522200000|2022-07-11 06:50:00|130431.7|130331.7|130566.1|130466.1|130685.1|130485.1|130423.1|130323.1|333
1657522500000|2022-07-11 06:55:00|130586|130486|130534|130434|130653|130512.4|130480.5|130319|349
1657522800000|2022-07-11 07:00:00|130533.4|130433.4|130473|130373|130623|130465|130468.5|130368.5|213
1657523100000|2022-07-11 07:05:00|130472.5|130372.5|130451.4|130351.4|130473.5|130373.5|130407.5|130268.1|264
1657523400000|2022-07-11 07:10:00|130451.7|130351.7|130488|130388|130533|130388|130436.4|130281|194
1657523700000|2022-07-11 07:15:00|130486.4|130386.4|130602.1|130402.1|130604.1|130429|130479|130319.6|130
1657524000000|2022-07-11 07:20:00|130596|130396|130560.4|130460.4|130610.4|130460.4|130509.6|130378|90
1657524300000|2022-07-11 07:25:00|130561|130461|130600|130400|130612|130468|130530|130372.4|147
1657524600000|2022-07-11 07:30:00|130597|130397|130528|130328|130599.1|130411.4|130511.4|130325.1|257
1657524900000|2022-07-11 07:35:00|130527.5|130327.5|130540|130340|130549|130349|130525.1|130325.1|107
1657525200000|2022-07-11 07:40:00|130549|130349|130539|130339|130557|130392.4|130444.1|130268|93
1657525500000|2022-07-11 07:45:00|130540|130340|130537.1|130437.1|130591.5|130437.5|130510.1|130329|244
1657525800000|2022-07-11 07:50:00|130537.5|130437.5|130628.5|130528.5|130742.1|130582.8|130537.5|130437.5|206
1657526100000|2022-07-11 07:55:00|130628|130528|130667.5|130567.5|130725.1|130584.1|130612.1|130474.5|185
1657526400000|2022-07-11 08:00:00|130669.1|130569.1|130678.1|130578.1|130680.1|130580.1|130644.1|130544.1|135
1657526700000|2022-07-11 08:05:00|130677.5|130577.5|130688.1|130588.1|130688.1|130588.1|130671.1|130571.1|175
1657527000000|2022-07-11 08:10:00|130688.4|130588.4|130682.1|130482.1|130719.1|130588.4|130596.5|130408.5|180
1657527300000|2022-07-11 08:15:00|130668.1|130468.1|130585.1|130385.1|130698.1|130498.1|130534|130366.1|42
1657527600000|2022-07-11 08:20:00|130588.1|130388.1|130640.6|130440.6|130663.1|130493.5|130531.1|130388.1|31
1657527900000|2022-07-11 08:25:00|130645.1|130445.1|130660.1|130460.1|130668.1|130468.1|130634|130434|26
1657528200000|2022-07-11 08:30:00|130659.5|130459.5|130558.1|130458.1|130659.5|130495.9|130557.4|130421.6|63
1657528500000|2022-07-11 08:35:00|130557.1|130457.1|130600.5|130400.5|130616.5|130460.4|130538.9|130394.4|38
1657528800000|2022-07-11 08:40:00|130595|130395|130580.1|130380.1|130612.5|130412.5|130580.1|130380.1|47
1657529100000|2022-07-11 08:45:00|130583.5|130383.5|130581.5|130381.5|130592|130392|130577.5|130377.5|146
1657529400000|2022-07-11 08:50:00|130580.5|130380.5|130579.1|130379.1|130589.1|130389.1|130576.8|130376.8|131
1657529700000|2022-07-11 08:55:00|130579.6|130379.6|130590|130390|130590|130390|130576.3|130376.3|151
1657530000000|2022-07-11 09:00:00|130595|130395|130623|130423|130686.5|130497.4|130589.9|130390|62
1657530300000|2022-07-11 09:05:00|130621.1|130421.1|130584|130384|130641.1|130441.1|130584|130384|19
1657530600000|2022-07-11 09:10:00|130575.5|130375.5|130597.6|130397.6|130598.5|130436.3|130533.4|130374.5|21
1657530900000|2022-07-11 09:15:00|130598.1|130398.1|130656.5|130456.5|130665.5|130465.5|130598.1|130398.1|35
1657531200000|2022-07-11 09:20:00|130659.1|130459.1|130658.1|130458.1|130666.1|130466.1|130640.5|130440.5|17
1657531500000|2022-07-11 09:25:00|130658.6|130458.6|130661.1|130461.1|130666.1|130466.1|130658.6|130458.6|68
1657531800000|2022-07-11 09:30:00|130666.1|130466.1|130727.9|130627.9|130783.8|130634|130661.1|130461.1|57
1657532100000|2022-07-11 09:35:00|130730.8|130630.8|130734.9|130634.9|130734.9|130634.9|130712.5|130612.5|22
1657532400000|2022-07-11 09:40:00|130734.4|130634.4|130731.2|130631.2|130763.8|130634.4|130685.2|130553.3|48
1657532700000|2022-07-11 09:45:00|130732.4|130632.4|130740.7|130640.7|130741|130641|130721|130621|6
1657533000000|2022-07-11 09:50:00|130740.2|130640.2|130802.5|130602.5|130815|130664.3|130739.7|130600.5|40
1657533300000|2022-07-11 09:55:00|130757|130657|130778|130678|130802.5|130678|130757|130600.5|6
1657533600000|2022-07-11 10:00:00|130777.7|130677.7|130785.5|130685.5|130789.5|130689.5|130775|130675|13
1657533900000|2022-07-11 10:05:00|130804.5|130704.5|130837.1|130637.1|130842.1|130707.5|130802.2|130635.6|14
1657534200000|2022-07-11 10:10:00|130837.6|130637.6|130787|130687|130839.6|130687|130782|130637.6|17
1657534500000|2022-07-11 10:15:00|130782|130682|130804.9|130604.9|130839.1|130686|130775.7|130603.4|20
1657534800000|2022-07-11 10:20:00|130795.3|130595.3|130795.1|130595.1|130799.1|130599.1|130791.5|130591.5|29
1657535100000|2022-07-11 10:25:00|130791.7|130591.7|130798.5|130598.5|130798.5|130598.5|130791.1|130591.1|10
1657535400000|2022-07-11 10:30:00|130794.1|130594.1|130782.5|130582.5|130794.2|130630.5|130730|130577|26
1657535700000|2022-07-11 10:35:00|130783.5|130583.5|130782.5|130582.5|130783.5|130583.5|130777.5|130577.5|8
1657536000000|2022-07-11 10:40:00|130778.5|130578.5|130710|130610|130778.5|130615|130705|130568.5|10
1657536300000|2022-07-11 10:45:00|130705|130605|130684.2|130584.2|130709.7|130609.7|130683.5|130583.5|16
1657536600000|2022-07-11 10:50:00|130685.2|130585.2|130682.5|130482.5|130685.2|130585.2|130647.2|130476|28
1657536900000|2022-07-11 10:55:00|130678.1|130478.1|130682.5|130482.5|130682.5|130482.5|130678.1|130478.1|4
1657537200000|2022-07-11 11:00:00|130678.5|130478.5|130666.1|130466.1|130678.5|130478.5|130659.5|130459.5|10
1657537500000|2022-07-11 11:05:00|130643|130543|130698.5|130498.5|130713.1|130543|130643|130498.5|13
1657537800000|2022-07-11 11:10:00|130708.4|130508.4|130702.5|130502.5|130710.5|130510.5|130697|130497|63
1657538100000|2022-07-11 11:15:00|130645|130545|130645|130545|130645.5|130545.5|130645|130545|7
1657538400000|2022-07-11 11:20:00|130645.5|130545.5|130708.5|130508.5|130735.6|130549|130645|130501.5|69
1657538700000|2022-07-11 11:25:00|130649|130549|130663.5|130563.5|130715.5|130568|130648|130508.1|109
1657539000000|2022-07-11 11:30:00|130663|130563|130805|130605|130805.6|130623|130663|130563|98
1657539300000|2022-07-11 11:35:00|130800|130600|130810.5|130610.5|130810.5|130610.5|130789.5|130589.5|23
1657539600000|2022-07-11 11:40:00|130812.1|130612.1|130802|130702|130853.7|130704|130767.8|130597.1|93
1657539900000|2022-07-11 11:45:00|130801.8|130701.8|130829.4|130629.4|130846|130706.7|130794.2|130625.2|86
1657540200000|2022-07-11 11:50:00|130828.9|130628.9|130827.9|130627.9|130835.3|130635.3|130822.4|130622.4|41
1657540500000|2022-07-11 11:55:00|130827.4|130627.4|130825.1|130625.1|130827.4|130627.4|130825|130625|45
1657540800000|2022-07-11 12:00:00|130825|130625|130824.1|130624.1|130825.5|130625.5|130824|130624|24
1657541100000|2022-07-11 12:05:00|130823.1|130623.1|130839|130639|130844.9|130644.9|130819.1|130619.1|94
1657541400000|2022-07-11 12:10:00|130843.9|130643.9|130852.2|130652.2|130856.2|130701.2|130801.2|130643.7|93
1657541700000|2022-07-11 12:15:00|130854.7|130654.7|130784.5|130684.5|130854.7|130708.4|130772.6|130648.7|71
1657542000000|2022-07-11 12:20:00|130784|130684|130833.7|130633.7|130834.7|130696.5|130783|130632.2|70
1657542300000|2022-07-11 12:25:00|130834.2|130634.2|130884|130784|130884|130784|130807.4|130632.2|86
1657542600000|2022-07-11 12:30:00|130885|130785|130988.3|130888.3|131045.5|130888.3|130857|130703.5|194
1657542900000|2022-07-11 12:35:00|130989|130889|131034.9|130934.9|131154|131000.9|130989|130859.7|162
1657543200000|2022-07-11 12:40:00|131034.7|130934.7|131099.4|130899.4|131100.6|130946.8|130993.2|130893.2|171
1657543500000|2022-07-11 12:45:00|131099.1|130899.1|131080.8|130880.8|131113.5|130913.5|131080.1|130880.1|147
1657543800000|2022-07-11 12:50:00|131078.3|130878.3|131021.3|130921.3|131078.3|130921.8|130999.4|130877.3|44
1657544100000|2022-07-11 12:55:00|131021.8|130921.8|130990.2|130890.2|131062.1|130921.8|130988.2|130859.3|87
1657544400000|2022-07-11 13:00:00|130990.1|130890.1|131114.6|130914.6|131120.6|130920.6|130990.1|130847.2|265
1657544700000|2022-07-11 13:05:00|131114.1|130914.1|131160.9|130960.9|131162.3|131013.3|131069.1|130912.3|329
1657545000000|2022-07-11 13:10:00|131161.4|130961.4|131199.1|131099.1|131251.4|131101.1|131154.5|130954.5|424
1657545300000|2022-07-11 13:15:00|131188.6|131088.6|131244.1|131044.1|131277.6|131110.4|131184.4|131024|237
1657545600000|2022-07-11 13:20:00|131243.8|131043.8|131240.1|131040.1|131244.3|131090.6|131187.8|131030|193
1657545900000|2022-07-11 13:25:00|131239.6|131039.6|131289.1|131189.1|131368.1|131199.4|131189.3|131039.6|185
1657546200000|2022-07-11 13:30:00|131287.1|131187.1|131288.1|131188.1|131290.1|131190.1|131283.3|131183.3|211
1657546500000|2022-07-11 13:35:00|131288.5|131188.5|131542|131342|131576.7|131376.7|131288.5|131188.5|128
1657546800000|2022-07-11 13:40:00|131542.5|131342.5|131566.5|131366.5|131570.5|131370.5|131542|131342|79
1657547100000|2022-07-11 13:45:00|131568.5|131368.5|131526|131426|131598.5|131426|131525.5|131366|56
1657547400000|2022-07-11 13:50:00|131525.5|131425.5|131518|131418|131563.5|131428|131510.5|131354|23
1657547700000|2022-07-11 13:55:00|131516|131416|131398.5|131198.5|131516|131416|131398|131198|119
1657548000000|2022-07-11 14:00:00|131399|131199|131474|131274|131475|131275|131399|131199|90
1657548300000|2022-07-11 14:05:00|131472.5|131272.5|131440.5|131240.5|131472.5|131272.5|131436.5|131236.5|80
1657548600000|2022-07-11 14:10:00|131461|131261|131469|131269|131482|131282|131375.5|131175.5|150
1657548900000|2022-07-11 14:15:00|131474|131274|131425|131225|131474|131274|131395|131195|81
1657549200000|2022-07-11 14:20:00|131425.5|131225.5|131457.5|131357.5|131504.5|131368|131375|131224.5|57
1657549500000|2022-07-11 14:25:00|131456.5|131356.5|131408|131208|131462.5|131362.5|131365|131207|68
1657549800000|2022-07-11 14:30:00|131407.5|131207.5|131330|131230|131425.5|131231|131330|131180.5|76
1657550100000|2022-07-11 14:35:00|131330.5|131230.5|131298|131198|131331.5|131231.5|131297.5|131197.5|18
1657557000000|2022-07-11 16:30:00|130975.6|130875.6|130976.6|130876.6|130977.5|130877.5|130975.6|130875.6|4
1657557300000|2022-07-11 16:35:00|130977.1|130877.1|131083.3|130883.3|131084.3|130899|130977.1|130850.7|118
1657557600000|2022-07-11 16:40:00|131083.8|130883.8|131082.8|130882.8|131083.8|130883.8|131073.9|130873.9|5
1657557900000|2022-07-11 16:45:00|131069.9|130869.9|131083.3|130883.3|131083.3|130883.3|131069.7|130869.7|20
1657558200000|2022-07-11 16:50:00|131083.8|130883.8|131081.3|130881.3|131088.3|130888.3|131068.2|130868.2|19
1657558500000|2022-07-11 16:55:00|131083.1|130883.1|131092.1|130892.1|131098.1|130898.1|131063.7|130863.7|11
1657558800000|2022-07-11 17:00:00|131080.9|130880.9|131062.2|130862.2|131103.1|130903.1|131059.2|130859.2|15
1657559100000|2022-07-11 17:05:00|131069.1|130869.1|131063.3|130863.3|131071.1|130871.1|131039|130839|32
1657559400000|2022-07-11 17:10:00|131063.8|130863.8|131045.1|130845.1|131063.8|130863.8|130940.1|130835.1|39
1657559700000|2022-07-11 17:15:00|131045|130845|130982|130882|131045|130882|130980.5|130832|103
1657560000000|2022-07-11 17:20:00|130980.5|130880.5|130961.5|130861.5|130980.5|130880.5|130953.5|130853.5|141
1657560300000|2022-07-11 17:25:00|130961|130861|131069.6|130869.6|131088.9|130925.1|130959|130859|162
1657560600000|2022-07-11 17:30:00|131070|130870|131070.7|130870.7|131077.5|130877.5|131068|130868|46
1657560900000|2022-07-11 17:35:00|131071.2|130871.2|131070.5|130870.5|131071.2|130871.2|131061.2|130861.2|15
1657561200000|2022-07-11 17:40:00|131069|130869|131043|130843|131088|130888|131042.5|130842.5|54
1657561500000|2022-07-11 17:45:00|131049|130849|131061|130861|131061.5|130861.5|131036|130836|12
1657561800000|2022-07-11 17:50:00|131040|130840|131059.5|130859.5|131060.1|130860.1|131040|130840|14
1657562100000|2022-07-11 17:55:00|131059|130859|131088|130888|131088|130888|131056.7|130856.7|16
1657562400000|2022-07-11 18:00:00|131090|130890|131101.9|130901.9|131117.8|130917.8|131068.3|130868.3|41
1657562700000|2022-07-11 18:05:00|131084.9|130884.9|131131.8|130931.8|131136.3|130936.3|131058.3|130858.3|49
1657563000000|2022-07-11 18:10:00|131175.7|130975.7|131229.5|131029.5|131306.5|131106.5|131175.7|130975.7|33
1657563300000|2022-07-11 18:15:00|131230.5|131030.5|131170.5|130970.5|131230.8|131030.8|131168.3|130968.3|63
1657563600000|2022-07-11 18:20:00|131196.5|130996.5|131180.3|130980.3|131205.5|131005.5|131178.3|130978.3|42
1657563900000|2022-07-11 18:25:00|131205.5|131005.5|131171.3|130971.3|131205.5|131005.5|131171.3|130971.3|48
1657564200000|2022-07-11 18:30:00|131173.5|130973.5|131189.5|130989.5|131189.5|130989.5|131173.5|130973.5|6
1657564800000|2022-07-11 18:40:00|131140.3|130940.3|131130.5|130930.5|131140.3|130940.3|131119.3|130919.3|8
1657565400000|2022-07-11 18:50:00|131139.5|130939.5|131130.5|130930.5|131139.5|130939.5|131125.3|130925.3|3
1657565700000|2022-07-11 18:55:00|131140.5|130940.5|131140.6|130940.6|131159.5|130959.5|131138.6|130938.6|12
1657580400000|2022-07-11 23:00:00|131237.5|130877.5|131237.5|130877.5|131237.5|130877.5|131237.5|130877.5|1
1657584000000|2022-07-12 00:00:00|131194.5|130834.5|131062.5|130862.5|131209.5|130955|131054.5|130834.5|216
1657584300000|2022-07-12 00:05:00|131062|130862|130955.1|130855.1|131062|130904.5|130947.5|130798.5|377
1657584600000|2022-07-12 00:10:00|130954.4|130854.4|130870|130770|130968.4|130868.4|130846.5|130746.5|387
1657584900000|2022-07-12 00:15:00|130869.8|130769.8|130976.7|130876.7|130995.5|130895.5|130869.8|130769.8|342
1657585200000|2022-07-12 00:20:00|130975.7|130875.7|131010|130910|131012|130912|130972|130872|270
1657585500000|2022-07-12 00:25:00|131011|130911|131083|130983|131106.5|131006.5|130994|130894|295
1657585800000|2022-07-12 00:30:00|131082|130982|131066|130966|131101.5|131001.5|131063|130963|253
1657586100000|2022-07-12 00:35:00|131073|130973|131014.7|130914.7|131073|130973|131014|130914|430
1657586400000|2022-07-12 00:40:00|131014.2|130914.2|131073.9|130973.9|131088|130988|130998.9|130898.9|388
1657586700000|2022-07-12 00:45:00|131074.4|130974.4|131086|130986|131104.1|131004.1|131023.7|130923.7|308
1657587000000|2022-07-12 00:50:00|131091|130991|131112.5|131012.5|131152|131052|131088.5|130988.5|408
1657587300000|2022-07-12 00:55:00|131113|131013|131117.1|131017.1|131151.7|131051.7|131104|131004|380
1657587600000|2022-07-12 01:00:00|131123|131023|131139.1|131039.1|131141.8|131041.8|131110.1|131010.1|358
1657587900000|2022-07-12 01:05:00|131139.3|131039.3|131152.5|131052.5|131153.6|131053.6|131134.6|131034.6|322
1657588200000|2022-07-12 01:10:00|131153|131053|131226.5|131126.5|131244.5|131144.5|131150.5|131050.5|445
1657588500000|2022-07-12 01:15:00|131227.5|131127.5|131320.5|131220.5|131351.5|131251.5|131222|131068|408
1657588800000|2022-07-12 01:20:00|131317.7|131217.7|131316.7|131216.7|131341.5|131241.5|131278.9|131178.9|636
1657589100000|2022-07-12 01:25:00|131316.2|131216.2|131357.4|131257.4|131357.4|131257.4|131304.1|131204.1|530
1657589400000|2022-07-12 01:30:00|131357.5|131257.5|131214.4|131114.4|131357.5|131257.5|131178.4|131078.4|509
1657589700000|2022-07-12 01:35:00|131216.9|131116.9|131251.1|131151.1|131307.4|131207.4|131201|131101|481
1657590000000|2022-07-12 01:40:00|131253.5|131153.5|131246|131146|131267.4|131167.4|131220.1|131120.1|475
1657590300000|2022-07-12 01:45:00|131245.5|131145.5|131300.2|131200.2|131316.1|131216.1|131241|131141|398
1657590600000|2022-07-12 01:50:00|131299.2|131199.2|131271.5|131171.5|131316.7|131216.7|131255.5|131155.5|323
1657590900000|2022-07-12 01:55:00|131271.7|131171.7|131290.4|131190.4|131297.3|131197.3|131250.1|131150.1|240
1657591200000|2022-07-12 02:00:00|131291|131191|131320.2|131220.2|131325.5|131225.5|131265.9|131165.9|369
1657591500000|2022-07-12 02:05:00|131320.4|131220.4|131284|131184|131320.4|131220.4|131272.5|131172.5|395
1657591800000|2022-07-12 02:10:00|131283.5|131183.5|131320.5|131220.5|131326.1|131226.1|131281.5|131181.5|347
1657592100000|2022-07-12 02:15:00|131323.5|131223.5|131320.1|131220.1|131336.1|131236.1|131311.1|131211.1|212
1657592400000|2022-07-12 02:20:00|131323.1|131223.1|131321.5|131221.5|131384|131265.5|131310.1|131176.5|288
1657592700000|2022-07-12 02:25:00|131322|131222|131357.5|131257.5|131391.5|131291.5|131311|131211|238
1657593000000|2022-07-12 02:30:00|131356|131256|131353.5|131253.5|131393|131293|131345|131245|303
1657593300000|2022-07-12 02:35:00|131354|131254|131306.2|131206.2|131358.5|131258.5|131306.2|131206.2|241
1657593600000|2022-07-12 02:40:00|131313.3|131213.3|131304.5|131204.5|131319.3|131219.3|131285.7|131185.7|205
1657593900000|2022-07-12 02:45:00|131299.2|131199.2|131324.8|131224.8|131325.3|131225.3|131297.5|131197.5|188
1657594200000|2022-07-12 02:50:00|131327.5|131227.5|131366|131266|131369|131269|131320.5|131220.5|290
1657594500000|2022-07-12 02:55:00|131366.2|131266.2|131340.4|131240.4|131374.3|131274.3|131329.7|131229.7|333
1657594800000|2022-07-12 03:00:00|131340.2|131240.2|131338.1|131238.1|131352.4|131252.4|131309.7|131209.7|249
1657595100000|2022-07-12 03:05:00|131342.5|131242.5|131378.4|131278.4|131391.5|131291.5|131342|131242|347
1657595400000|2022-07-12 03:10:00|131378.7|131278.7|131386.5|131286.5|131398|131298|131372.5|131272.5|240
1657595700000|2022-07-12 03:15:00|131388.1|131288.1|131379.7|131279.7|131397.1|131297.1|131370|131270|165
1657596000000|2022-07-12 03:20:00|131379.9|131279.9|131382|131282|131395.5|131295.5|131364.5|131264.5|255
1657596300000|2022-07-12 03:25:00|131382.1|131282.1|131396.1|131296.1|131426.1|131326.1|131369|131269|244
1657596600000|2022-07-12 03:30:00|131397.1|131297.1|131411.5|131311.5|131419|131319|131381.5|131281.5|222
1657596900000|2022-07-12 03:35:00|131412|131312|131412|131312|131429.5|131329.5|131401|131301|181
1657597200000|2022-07-12 03:40:00|131413|131313|131348.1|131248.1|131421.5|131321.5|131341.5|131241.5|172
1657597500000|2022-07-12 03:45:00|131350.6|131250.6|131384.4|131284.4|131387.1|131287.1|131346.5|131246.5|185
1657597800000|2022-07-12 03:50:00|131384|131284|131355|131255|131387.1|131287.1|131350.1|131250.1|231
1657598100000|2022-07-12 03:55:00|131350.6|131250.6|131336|131236|131366.5|131266.5|131336|131236|184
1657598400000|2022-07-12 04:00:00|131337.1|131237.1|131381.5|131281.5|131392.3|131292.3|131337.1|131237.1|252
1657598700000|2022-07-12 04:05:00|131382|131282|131388.1|131288.1|131398|131298|131380.5|131280.5|148
1657599000000|2022-07-12 04:10:00|131387|131287|131426.1|131326.1|131433.5|131333.5|131387|131287|215
1657599300000|2022-07-12 04:15:00|131426.6|131326.6|131419|131319|131435.5|131335.5|131391|131291|166
1657599600000|2022-07-12 04:20:00|131419.1|131319.1|131449.6|131349.6|131473|131373|131416.1|131316.1|174
1657599900000|2022-07-12 04:25:00|131449.1|131349.1|131465|131365|131483.3|131383.3|131446.1|131346.1|181
1657600200000|2022-07-12 04:30:00|131464.7|131364.7|131484|131384|131487.1|131387.1|131461.8|131361.8|180
1657600500000|2022-07-12 04:35:00|131483.5|131383.5|131480.8|131380.8|131491.7|131391.7|131461.5|131361.5|153
1657600800000|2022-07-12 04:40:00|131481.2|131381.2|131515|131415|131515|131415|131466.1|131366.1|208
1657601100000|2022-07-12 04:45:00|131514.5|131414.5|131518.1|131418.1|131545.1|131445.1|131505.1|131405.1|245
1657601400000|2022-07-12 04:50:00|131520.8|131420.8|131530.5|131430.5|131539|131439|131501.5|131401.5|281
1657601700000|2022-07-12 04:55:00|131530|131430|131506.8|131406.8|131537.7|131437.7|131506.3|131406.3|159
1657602000000|2022-07-12 05:00:00|131507.3|131407.3|131533.5|131433.5|131547.9|131447.9|131507.3|131407.3|290
1657602300000|2022-07-12 05:05:00|131532|131432|131548.7|131448.7|131549.1|131449.1|131524.5|131424.5|186
1657602600000|2022-07-12 05:10:00|131552.6|131452.6|131632|131532|131646.2|131546.2|131543.2|131443.2|358
1657602900000|2022-07-12 05:15:00|131633|131533|131633|131533|131679|131579|131616|131516|418
1657603200000|2022-07-12 05:20:00|131632.4|131532.4|131592.2|131492.2|131641.5|131541.5|131581.7|131481.7|373
1657603500000|2022-07-12 05:25:00|131592.1|131492.1|131458.1|131358.1|131592.1|131492.1|131442.2|131342.2|515
1657603800000|2022-07-12 05:30:00|131457.1|131357.1|131503.5|131403.5|131553|131453|131457.1|131357.1|335
1657604100000|2022-07-12 05:35:00|131502.5|131402.5|131479.5|131379.5|131504|131404|131460.5|131360.5|218
1657604400000|2022-07-12 05:40:00|131479|131379|131430.5|131330.5|131501|131401|131427.5|131327.5|271
1657604700000|2022-07-12 05:45:00|131431|131331|131510.5|131410.5|131511.5|131411.5|131431|131331|286
1657605000000|2022-07-12 05:50:00|131511.5|131411.5|131507.1|131407.1|131515.5|131415.5|131487|131387|225
1657605300000|2022-07-12 05:55:00|131508.4|131408.4|131495.1|131395.1|131510.4|131410.4|131473|131373|221
1657605600000|2022-07-12 06:00:00|131496.1|131396.1|131517.4|131417.4|131548.5|131448.5|131478.6|131378.6|431
1657605900000|2022-07-12 06:05:00|131518.1|131418.1|131485.7|131385.7|131556.5|131456.5|131485.7|131385.7|403
1657606200000|2022-07-12 06:10:00|131485|131385|131332.1|131232.1|131500.9|131400.9|131306.5|131163|562
1657606500000|2022-07-12 06:15:00|131331|131231|131361.1|131261.1|131395.5|131279.8|131316.1|131163.1|193
1657606800000|2022-07-12 06:20:00|131361.4|131261.4|131236.1|131136.1|131406.1|131298.5|131236.1|131122.5|371
1657607100000|2022-07-12 06:25:00|131232.1|131132.1|131275.5|131175.5|131285|131185|131160.1|131060.1|324
1657607400000|2022-07-12 06:30:00|131275|131175|131236.1|131136.1|131342.1|131230.5|131232.5|131103.6|198
1657607700000|2022-07-12 06:35:00|131227.1|131127.1|131246.1|131146.1|131278.5|131151.1|131213.1|131066|49
1657608000000|2022-07-12 06:40:00|131245.1|131145.1|131259.1|131159.1|131326.1|131177.5|131244.5|131111.1|33
1657608300000|2022-07-12 06:45:00|131265.5|131165.5|131261.5|131161.5|131273.1|131173.1|131249.4|131149.4|46
1657608600000|2022-07-12 06:50:00|131262.1|131162.1|131338.1|131238.1|131360.4|131260.4|131262.1|131162.1|44
1657608900000|2022-07-12 06:55:00|131336.1|131236.1|131364.1|131264.1|131436.5|131289.4|131336.1|131230|53
1657609200000|2022-07-12 07:00:00|131364.5|131264.5|131411.1|131211.1|131613|131413|131333.5|131172.6|83
1657609500000|2022-07-12 07:05:00|131415.1|131215.1|131393.5|131293.5|131424.1|131299.4|131349.1|131189.1|98
1657609800000|2022-07-12 07:10:00|131396.1|131296.1|131480.5|131380.5|131516.4|131416.4|131396.1|131296.1|85
1657610100000|2022-07-12 07:15:00|131480|131380|131508.1|131408.1|131532.5|131419.8|131414.5|131239.6|106
1657610400000|2022-07-12 07:20:00|131496|131396|131434.4|131334.4|131502|131396|131406.1|131258.1|80
1657610700000|2022-07-12 07:25:00|131434.7|131334.7|131382|131282|131436.1|131335.4|131359|131213.1|58
1657611000000|2022-07-12 07:30:00|131402.1|131302.1|131441.1|131241.1|131451.6|131307.6|131383.1|131221.6|58
1657611300000|2022-07-12 07:35:00|131446|131246|131417.9|131317.9|131458.5|131343.7|131417.9|131245.1|45
1657611600000|2022-07-12 07:40:00|131427.9|131327.9|131399|131199|131444|131336.7|131365|131181.1|164
1657611900000|2022-07-12 07:45:00|131390|131190|131426|131226|131427.5|131227.5|131366|131166|25
1657612200000|2022-07-12 07:50:00|131428|131228|131430.7|131330.7|131503.5|131345.5|131403|131228|65
1657612500000|2022-07-12 07:55:00|131427.4|131327.4|131423|131323|131451.1|131351.1|131423|131323|32
1657612800000|2022-07-12 08:00:00|131429|131329|131447.6|131247.6|131457|131329|131373.5|131227.1|54
1657613100000|2022-07-12 08:05:00|131449.1|131249.1|131411.1|131311.1|131492.1|131318.5|131374|131232|33
1657613400000|2022-07-12 08:10:00|131414.1|131314.1|131426.5|131226.5|131488.5|131336.5|131336.1|131226.5|60
1657613700000|2022-07-12 08:15:00|131354.5|131254.5|131331.1|131131.1|131432.5|131288.1|131294|131118.1|71
1657614000000|2022-07-12 08:20:00|131337.1|131137.1|131303.1|131103.1|131369.1|131229.5|131279.5|131101.6|80
1657614300000|2022-07-12 08:25:00|131305|131105|131260.1|131160.1|131306.1|131160.1|131241.6|131084.1|26
1657614600000|2022-07-12 08:30:00|131260|131160|131273.8|131173.8|131275|131175|131232.6|131132.6|41
1657614900000|2022-07-12 08:35:00|131273.5|131173.5|131294.8|131094.8|131380.5|131224.8|131270.5|131070.5|128
1657615200000|2022-07-12 08:40:00|131290|131090|131235|131135|131290|131137.4|131231.9|131090|30
1657615500000|2022-07-12 08:45:00|131238.4|131138.4|131278|131178|131295.3|131195.3|131238.4|131138.4|41
1657615800000|2022-07-12 08:50:00|131277.5|131177.5|131280.5|131180.5|131329.2|131180.5|131277.5|131128|9
1657616100000|2022-07-12 08:55:00|131278.3|131178.3|131284.5|131084.5|131333.5|131179.1|131274.6|131084|59
1657616400000|2022-07-12 09:00:00|131284|131084|131328.1|131128.1|131332.5|131156.4|131225|131077.9|76
1657616700000|2022-07-12 09:05:00|131279.8|131179.8|131342.1|131142.1|131354.4|131194|131278.1|131138.6|80
1657617000000|2022-07-12 09:10:00|131343|131143|131294.2|131194.2|131364|131210.6|131271.7|131078.4|99
1657617300000|2022-07-12 09:15:00|131293.7|131193.7|131277.6|131177.6|131359.5|131194.7|131274.2|131141.5|71
1657617600000|2022-07-12 09:20:00|131277.1|131177.1|131274.5|131074.5|131313.8|131179.5|131231.5|131074.5|70
1657617900000|2022-07-12 09:25:00|131248.5|131048.5|131296.2|131096.2|131314.5|131156.2|131223.7|131025.5|69
1657618200000|2022-07-12 09:30:00|131288.5|131088.5|131250|131050|131303.3|131103.3|131250|131050|51
1657618500000|2022-07-12 09:35:00|131250.1|131050.1|131240.6|131040.6|131263.4|131063.4|131240.6|131040.6|43
1657618800000|2022-07-12 09:40:00|131239.6|131039.6|131197|130997|131241.1|131041.1|131154|130954|57
1657619100000|2022-07-12 09:45:00|131201|131001|131195|130995|131220.1|131020.1|131180.4|130980.4|182
1657619400000|2022-07-12 09:50:00|131195.1|130995.1|131170|130970|131204|131004|131164.6|130964.6|163
1657619700000|2022-07-12 09:55:00|131179.1|130979.1|131124.3|130924.3|131179.1|130979.1|131107.2|130907.2|80
1657620000000|2022-07-12 10:00:00|131107.3|130907.3|131045.3|130845.3|131133.3|130933.3|130964.7|130810.3|59
1657620300000|2022-07-12 10:05:00|131033.3|130833.3|130938.3|130738.3|131069.5|130869.5|130926.3|130726.3|131
1657620600000|2022-07-12 10:10:00|130938.2|130738.2|130791.3|130591.3|130999|130738.3|130787.1|130524|208
1657620900000|2022-07-12 10:15:00|130817|130558|130929|130729|130946.4|130746.4|130746.7|130546.7|63
1657621200000|2022-07-12 10:20:00|130927.4|130727.4|130898.1|130698.1|130927.4|130727.4|130802.4|130602.4|67
1657621500000|2022-07-12 10:25:00|130906.4|130706.4|130914.4|130714.4|130922.9|130722.9|130905.4|130705.4|10
1657621800000|2022-07-12 10:30:00|130910.4|130710.4|130957.6|130757.6|130966.5|130766.5|130910.4|130710.4|48
1657622100000|2022-07-12 10:35:00|130968.1|130768.1|130980|130780|130982.3|130782.3|130960.7|130760.7|53
1657622400000|2022-07-12 10:40:00|130980.8|130780.8|131046.1|130846.1|131066.5|130866.5|130980.8|130780.8|65
1657622700000|2022-07-12 10:45:00|131046|130846|131073.1|130873.1|131073.1|130873.1|131046|130846|34
1657623000000|2022-07-12 10:50:00|131072.9|130872.9|131049.1|130849.1|131072.9|130872.9|131036|130836|11
1657623300000|2022-07-12 10:55:00|131048.9|130848.9|131044.1|130844.1|131048.9|130848.9|131040.1|130840.1|31
1657623600000|2022-07-12 11:00:00|131043.9|130843.9|131111.6|130911.6|131112|130912|131043.9|130843.9|20
1657623900000|2022-07-12 11:05:00|131111.1|130911.1|131107.5|130907.5|131111.6|130911.6|131104|130904|12
1657624200000|2022-07-12 11:10:00|131108.3|130908.3|130987|130887|131109.1|130909.1|130987|130872.5|44
1657624500000|2022-07-12 11:15:00|130997|130897|130987|130787|131051.5|130907|130956.3|130756.3|128
1657624800000|2022-07-12 11:20:00|130987.6|130787.6|130878|130678|130988.6|130788.6|130855.9|130655.9|157
1657625100000|2022-07-12 11:25:00|130877.9|130677.9|130901.1|130701.1|130926.4|130726.4|130877.9|130677.9|69
1657625400000|2022-07-12 11:30:00|130917|130717|130917.5|130717.5|130925.2|130776|130875|130717|48
1657625700000|2022-07-12 11:35:00|130916|130716|130923.9|130723.9|130923.9|130765|130843.2|130691.7|47
1657626000000|2022-07-12 11:40:00|130900.9|130700.9|131031|130831|131031|130831|130900.9|130700.9|36
1657626300000|2022-07-12 11:45:00|130980.5|130780.5|130945.9|130745.9|130980.5|130780.5|130929.1|130729.1|3
1657626600000|2022-07-12 11:50:00|130931.1|130731.1|130955.1|130755.1|130964.5|130764.5|130920.5|130720.5|35
1657626900000|2022-07-12 11:55:00|130954.5|130754.5|131042.4|130842.4|131042.5|130865|130910.5|130741.5|43
1657627200000|2022-07-12 12:00:00|131032.5|130832.5|131029.8|130829.8|131061.7|130861.7|131022.4|130822.4|14
1657627500000|2022-07-12 12:05:00|131036.7|130836.7|131050.7|130850.7|131056.7|130856.7|131036.7|130836.7|34
1657627800000|2022-07-12 12:10:00|131051.7|130851.7|131049.4|130849.4|131083.4|130883.4|131040.8|130840.8|10
1657628100000|2022-07-12 12:15:00|131042.4|130842.4|130915.1|130715.1|131042.4|130842.4|130913.9|130713.9|28
1657628400000|2022-07-12 12:20:00|130911.9|130711.9|130943.5|130743.5|130945.1|130745.1|130909.9|130709.9|14
1657628700000|2022-07-12 12:25:00|130943.1|130743.1|130976.1|130776.1|130976.1|130776.1|130918.5|130718.5|16
1657629000000|2022-07-12 12:30:00|130921.5|130821.5|130976.5|130776.5|130976.5|130823|130918|130776.1|12
1657629300000|2022-07-12 12:35:00|130976.1|130776.1|130999.6|130899.6|130999.6|130899.6|130943.1|130776.1|39
1657629600000|2022-07-12 12:40:00|131001.9|130901.9|131002|130902|131002.9|130902.9|131001.9|130901.9|5
1657629900000|2022-07-12 12:45:00|131003.5|130903.5|131013.5|130813.5|131013.5|130903.5|130964|130813.5|43
1657630200000|2022-07-12 12:50:00|131013|130813|130933.9|130733.9|131013|130855.5|130933|130733.9|210
1657630500000|2022-07-12 12:55:00|130934.9|130734.9|130921|130721|130935.4|130735.4|130918.9|130718.9|20
1657630800000|2022-07-12 13:00:00|130913.9|130713.9|130913.9|130713.9|130913.9|130713.9|130913.9|130713.9|1
1657631100000|2022-07-12 13:05:00|130913.3|130713.3|130832|130732|130913.3|130732|130826|130680.1|32
1657631400000|2022-07-12 13:10:00|130830.5|130730.5|130832|130732|130835.5|130735.5|130827.2|130727.2|48
1657631700000|2022-07-12 13:15:00|130830.5|130730.5|130832|130732|130833|130733|130824.9|130724.9|76
1657632000000|2022-07-12 13:20:00|130839.5|130739.5|130897.4|130697.4|130898.2|130742|130839.5|130689.6|28
1657632300000|2022-07-12 13:25:00|130897.5|130697.5|130897.5|130697.5|130897.5|130697.5|130891.5|130691.5|24
1657632600000|2022-07-12 13:30:00|130896.5|130696.5|130900.5|130700.5|130900.5|130757.5|130831|130684.1|93
1657632900000|2022-07-12 13:35:00|130858|130758|130791.3|130591.3|130900.5|130758|130791.3|130591.3|62
1657633200000|2022-07-12 13:40:00|130772.3|130572.3|130721.9|130521.9|130787.1|130587.1|130695.3|130495.3|39
1657633500000|2022-07-12 13:45:00|130714.3|130514.3|130761.5|130561.5|130762.5|130579|130677.5|130501.3|41
1657633800000|2022-07-12 13:50:00|130718.1|130618.1|130818.5|130618.5|130872.5|130717.5|130718.1|130567|92
1657634100000|2022-07-12 13:55:00|130819.9|130619.9|130840.1|130640.1|130858.9|130658.9|130727.4|130568.5|99
1657634400000|2022-07-12 14:00:00|130845.9|130645.9|130886.3|130686.3|130895.3|130695.3|130845.9|130645.9|17
1657634700000|2022-07-12 14:05:00|130884.3|130684.3|130858.3|130658.3|130884.3|130684.3|130858.3|130658.3|48
1657635000000|2022-07-12 14:10:00|130865.9|130665.9|130814.5|130614.5|130867.9|130670|130739|130539|71
1657635300000|2022-07-12 14:15:00|130816.5|130616.5|130847.3|130647.3|130858|130658|130816.5|130616.5|12
1657635600000|2022-07-12 14:20:00|130863.1|130663.1|130826.4|130626.4|130863.1|130701|130784.5|130619.5|20
1657635900000|2022-07-12 14:25:00|130827.4|130627.4|130784|130684|130846.5|130694|130782|130625|58
1657636200000|2022-07-12 14:30:00|130785.5|130685.5|130868.5|130668.5|130869.1|130687.2|130779.6|130653.9|25
1657636500000|2022-07-12 14:35:00|130868.1|130668.1|130865.8|130665.8|130873.4|130673.4|130856.3|130656.3|139
1657636800000|2022-07-12 14:40:00|130805|130705|130829.1|130629.1|130864|130705|130779.4|130626.1|66
1657637100000|2022-07-12 14:45:00|130829.4|130629.4|130775|130575|130829.8|130676.5|130730.1|130530.1|69
1657637400000|2022-07-12 14:50:00|130774.5|130574.5|130780.3|130580.3|130805.1|130689.1|130761.9|130574.5|68
1657637700000|2022-07-12 14:55:00|130808.1|130608.1|130766.5|130666.5|130808.1|130671.5|130762.5|130607.1|13
1657638000000|2022-07-12 15:00:00|130815.7|130615.7|130802.4|130602.4|130815.7|130615.7|130799.5|130599.5|11
1657638600000|2022-07-12 15:10:00|130802|130602|130802.4|130602.4|130802.4|130602.4|130802|130602|2
1657638900000|2022-07-12 15:15:00|130793.2|130593.2|130793.2|130593.2|130794.2|130594.2|130793.2|130593.2|5
1657639200000|2022-07-12 15:20:00|130790.8|130590.8|130796.8|130596.8|130796.8|130596.8|130783.9|130583.9|11
1657639500000|2022-07-12 15:25:00|130734.4|130634.4|130754.7|130554.7|130797.5|130634.4|130728.6|130539.7|39
1657639800000|2022-07-12 15:30:00|130760.3|130560.3|130743.1|130543.1|130760.3|130560.3|130740.8|130540.8|6
1657640100000|2022-07-12 15:35:00|130765.9|130565.9|130648.9|130548.9|130768|130576.5|130648.9|130548.3|10
1657640400000|2022-07-12 15:40:00|130653.1|130553.1|130653|130453|130807.1|130607.1|130587.3|130387.3|89
1657640700000|2022-07-12 15:45:00|130661.8|130461.8|130677.5|130477.5|130682.4|130482.4|130659.2|130459.2|26
1657641000000|2022-07-12 15:50:00|130677.1|130477.1|130615.1|130515.1|130677.1|130522|130575.1|130475.1|36
1657641300000|2022-07-12 15:55:00|130643.5|130443.5|130582|130482|130655.9|130514.5|130582|130439.5|20
1657641600000|2022-07-12 16:00:00|130572|130472|130574.5|130474.5|130639.5|130482|130572|130437.1|20
1657641900000|2022-07-12 16:05:00|130579.5|130479.5|130608.5|130408.5|130636.3|130482|130564.5|130387.1|47
1657642200000|2022-07-12 16:10:00|130615.4|130415.4|130615|130515|130695.6|130515|130595.1|130415.4|77
1657642500000|2022-07-12 16:15:00|130620|130520|130695.9|130495.9|130695.9|130520|130620|130474|34
1657642800000|2022-07-12 16:20:00|130686.4|130486.4|130688|130488|130695.9|130495.9|130682.3|130482.3|5
1657643100000|2022-07-12 16:25:00|130687.4|130487.4|130683.4|130483.4|130687.4|130487.4|130683|130483|8
1657643400000|2022-07-12 16:30:00|130683.5|130483.5|130685.2|130485.2|130685.2|130485.2|130681|130481|10
1657643700000|2022-07-12 16:35:00|130685.7|130485.7|130687.5|130487.5|130687.5|130487.5|130681.7|130481.7|6
1657644600000|2022-07-12 16:50:00|130686.5|130486.5|130686.5|130486.5|130686.5|130486.5|130686.5|130486.5|1
1657644900000|2022-07-12 16:55:00|130687.5|130487.5|130689.2|130489.2|130689.2|130489.2|130687.5|130487.5|3
1657645200000|2022-07-12 17:00:00|130688.7|130488.7|130699.3|130499.3|130699.3|130499.3|130686.2|130486.2|14
1657645500000|2022-07-12 17:05:00|130687.2|130487.2|130688.2|130488.2|130699.3|130499.3|130687.2|130487.2|3
1657645800000|2022-07-12 17:10:00|130702|130502|130712.6|130512.6|130715|130515|130702|130502|13
1657646100000|2022-07-12 17:15:00|130713.6|130513.6|130712.1|130512.1|130713.6|130513.6|130712|130512|6
1657646400000|2022-07-12 17:20:00|130712.3|130512.3|130712.5|130512.5|130712.5|130512.5|130712.3|130512.3|2
1657646700000|2022-07-12 17:25:00|130712.2|130512.2|130679.5|130579.5|130712.2|130582.6|130676.5|130510|22
1657647000000|2022-07-12 17:30:00|130679|130579|130661.3|130561.3|130679.5|130579.5|130661.3|130561.3|10
1657647600000|2022-07-12 17:40:00|130661.8|130561.8|130661.3|130561.3|130661.8|130561.8|130661.3|130561.3|2
1657647900000|2022-07-12 17:45:00|130664.9|130564.9|130664.7|130564.7|130665.5|130565.5|130664.7|130564.7|3
1657648500000|2022-07-12 17:55:00|130665.2|130565.2|130697|130497|130697.5|130565.2|130644|130493|42
1657648800000|2022-07-12 18:00:00|130701.5|130501.5|130664|130564|130701.5|130567.7|130664|130493.5|16
1657649400000|2022-07-12 18:10:00|130665|130565|130665|130565|130665|130565|130665|130565|1
1657649700000|2022-07-12 18:15:00|130665.5|130565.5|130701|130501|130701|130566.3|130650|130499.5|25
1657650000000|2022-07-12 18:20:00|130702|130502|130701.5|130501.5|130704|130504|130700|130500|13
1657650300000|2022-07-12 18:25:00|130703|130503|130699.7|130499.7|130707|130507|130699.7|130499.7|57
1657650600000|2022-07-12 18:30:00|130699.2|130499.2|130707|130507|130707|130507|130699.2|130499.2|10
1657650900000|2022-07-12 18:35:00|130707.5|130507.5|130706.5|130506.5|130707.5|130507.5|130706.5|130506.5|5
1657651200000|2022-07-12 18:40:00|130710.4|130510.4|130704.5|130504.5|130710.4|130510.4|130704.5|130504.5|6
1657651500000|2022-07-12 18:45:00|130705|130505|130705|130505|130705|130505|130705|130505|1
1657651800000|2022-07-12 18:50:00|130704|130504|130675.6|130575.6|130717.7|130575.6|130655.8|130501|26
1657652100000|2022-07-12 18:55:00|130675.1|130575.1|130771.6|130571.6|130778.3|130627|130672.5|130521.5|51
1657666800000|2022-07-12 23:00:00|130801.5|130441.5|130801.5|130441.5|130801.5|130441.5|130801.5|130441.5|1
1657670400000|2022-07-13 00:00:00|130958.5|130598.5|130846|130746|131011.5|130759.2|130814.1|130531.8|309
1657670700000|2022-07-13 00:05:00|130846.1|130746.1|130839.7|130739.7|130916|130782.1|130749.5|130647.5|404
1657671000000|2022-07-13 00:10:00|130840.9|130740.9|130921.5|130821.5|130921.9|130821.9|130834.7|130734.7|409
1657671300000|2022-07-13 00:15:00|130920|130820|130921.7|130821.7|130979.7|130879.7|130882.7|130782.7|451
1657671600000|2022-07-13 00:20:00|130922|130822|130901.5|130801.5|130965.6|130865.6|130860.5|130695.9|397
1657671900000|2022-07-13 00:25:00|130902.5|130802.5|130907.5|130807.5|130956.1|130849|130871|130695.3|208
1657672200000|2022-07-13 00:30:00|130903.5|130803.5|130948|130748|130960.2|130816.1|130886.1|130708|139
1657672500000|2022-07-13 00:35:00|130942.7|130742.7|130952.2|130752.2|130966.7|130837.7|130807.2|130607.2|180
1657672800000|2022-07-13 00:40:00|130953.2|130753.2|130985.2|130785.2|131032.2|130842.3|130924.8|130750.5|102
1657673100000|2022-07-13 00:45:00|130903.5|130803.5|130881.5|130781.5|130971.5|130808.4|130847.1|130747.1|251
1657673400000|2022-07-13 00:50:00|130877.5|130777.5|130983.2|130883.2|131029|130929|130839|130739|451
1657673700000|2022-07-13 00:55:00|130983.7|130883.7|130916.2|130816.2|130997|130897|130893.7|130793.7|522
1657674000000|2022-07-13 01:00:00|130916|130816|130593.4|130493.4|130923.5|130823.5|130541.7|130354.7|601
1657674300000|2022-07-13 01:05:00|130595|130495|130570.1|130470.1|130615.1|130501.5|130518.1|130351.1|223
1657674600000|2022-07-13 01:10:00|130570.6|130470.6|130571.6|130471.6|130622|130515.9|130544.9|130364.5|375
1657674900000|2022-07-13 01:15:00|130570.1|130470.1|130585.1|130485.1|130661.1|130561.1|130570.1|130470.1|327
1657675200000|2022-07-13 01:20:00|130584.1|130484.1|130642.1|130542.1|130642.1|130542.1|130546.1|130408.5|190
1657675500000|2022-07-13 01:25:00|130645.1|130545.1|130670.5|130570.5|130696.5|130596.5|130631.5|130531.5|350
1657675800000|2022-07-13 01:30:00|130672.5|130572.5|130633.5|130533.5|130720.5|130620.5|130620.5|130520.5|552
1657676100000|2022-07-13 01:35:00|130634.5|130534.5|130713.3|130613.3|130713.3|130613.3|130627.9|130527.9|436
1657676400000|2022-07-13 01:40:00|130715|130615|130816.3|130716.3|130828|130728|130709.6|130609.6|622
1657676700000|2022-07-13 01:45:00|130816|130716|130727.5|130627.5|130821.8|130721.8|130694.5|130546.1|379
1657677000000|2022-07-13 01:50:00|130727|130627|130732.1|130632.1|130756.1|130656.1|130697.5|130597.5|232
1657677300000|2022-07-13 01:55:00|130717.5|130617.5|130719.7|130619.7|130737.7|130637.7|130687.4|130587.4|287
1657677600000|2022-07-13 02:00:00|130720|130620|130725.1|130625.1|130754.5|130654.5|130685.9|130585.9|519
1657677900000|2022-07-13 02:05:00|130724.7|130624.7|130661|130561|130739.5|130639.5|130648.5|130548.5|410
1657678200000|2022-07-13 02:10:00|130661.5|130561.5|130649.5|130549.5|130672.4|130572.4|130607.2|130507.2|438
1657678500000|2022-07-13 02:15:00|130650.1|130550.1|130656.4|130556.4|130728.4|130628.4|130642.5|130542.5|404
1657678800000|2022-07-13 02:20:00|130657.4|130557.4|130644.4|130544.4|130657.4|130557.4|130532.5|130432.5|335
1657679100000|2022-07-13 02:25:00|130642.1|130542.1|130618|130518|130664.3|130564.3|130589.5|130489.5|412
1657679400000|2022-07-13 02:30:00|130618.5|130518.5|130609|130509|130633.3|130533.3|130582|130482|312
1657679700000|2022-07-13 02:35:00|130608.5|130508.5|130487.5|130387.5|130624.5|130524.5|130476|130376|442
1657680000000|2022-07-13 02:40:00|130488.1|130388.1|130499.1|130399.1|130520.8|130420.8|130453.1|130353.1|382
1657680300000|2022-07-13 02:45:00|130498.5|130398.5|130428|130328|130517.4|130417.4|130408|130308|241
1657680600000|2022-07-13 02:50:00|130427.7|130327.7|130476.9|130376.9|130489.7|130389.7|130425.1|130325.1|267
1657680900000|2022-07-13 02:55:00|130476.4|130376.4|130371.5|130271.5|130487.4|130387.4|130332.4|130232.4|460
1657681200000|2022-07-13 03:00:00|130368.4|130268.4|130380.9|130280.9|130391.9|130291.9|130337|130237|374
1657681500000|2022-07-13 03:05:00|130380.4|130280.4|130339.8|130239.8|130391.7|130291.7|130334|130234|251
1657681800000|2022-07-13 03:10:00|130341|130241|130347.5|130247.5|130380.1|130280.1|130337.6|130237.6|296
1657682100000|2022-07-13 03:15:00|130348.5|130248.5|130394.1|130294.1|130394.1|130294.1|130316.4|130216.4|237
1657682400000|2022-07-13 03:20:00|130390.1|130290.1|130359.1|130259.1|130400.1|130300.1|130350.1|130250.1|234
1657682700000|2022-07-13 03:25:00|130358.5|130258.5|130393|130293|130395.9|130295.9|130349.5|130249.5|235
1657683000000|2022-07-13 03:30:00|130393.5|130293.5|130275.6|130175.6|130397.5|130297.5|130273.5|130173.5|322
1657683300000|2022-07-13 03:35:00|130275.1|130175.1|130375.1|130275.1|130378|130278|130273.1|130173.1|284
1657683600000|2022-07-13 03:40:00|130380.1|130280.1|130421.9|130321.9|130429.8|130329.8|130365.1|130265.1|223
1657683900000|2022-07-13 03:45:00|130420.3|130320.3|130400.7|130300.7|130437.1|130337.1|130396.1|130296.1|256
1657684200000|2022-07-13 03:50:00|130400.8|130300.8|130443|130343|130454|130354|130399.5|130299.5|225
1657684500000|2022-07-13 03:55:00|130442.5|130342.5|130437.5|130337.5|130463|130363|130437.5|130337.5|182
1657684800000|2022-07-13 04:00:00|130437.1|130337.1|130446.1|130346.1|130446.1|130346.1|130414.5|130314.5|142
1657685100000|2022-07-13 04:05:00|130443|130343|130455.7|130355.7|130464.3|130364.3|130436.5|130336.5|165
1657685400000|2022-07-13 04:10:00|130457.4|130357.4|130503.1|130403.1|130508|130408|130457.4|130357.4|282
1657685700000|2022-07-13 04:15:00|130503.6|130403.6|130497|130397|130530|130430|130486.1|130386.1|205
1657686000000|2022-07-13 04:20:00|130497.3|130397.3|130475.3|130375.3|130525.5|130425.5|130472.6|130372.6|321
1657686300000|2022-07-13 04:25:00|130475.5|130375.5|130474.5|130374.5|130486.8|130386.8|130462.3|130362.3|249
1657686600000|2022-07-13 04:30:00|130474.8|130374.8|130478.5|130378.5|130497.5|130397.5|130467.1|130367.1|195
1657686900000|2022-07-13 04:35:00|130478|130378|130478.8|130378.8|130488|130388|130475.5|130375.5|166
1657687200000|2022-07-13 04:40:00|130476.8|130376.8|130431.8|130331.8|130486.3|130386.3|130416.8|130316.8|183
1657687500000|2022-07-13 04:45:00|130432.8|130332.8|130415.4|130315.4|130468.4|130368.4|130406.1|130306.1|295
1657687800000|2022-07-13 04:50:00|130413.1|130313.1|130460.5|130360.5|130460.5|130360.5|130413|130313|368
1657688100000|2022-07-13 04:55:00|130461|130361|130405.1|130305.1|130505.1|130405.1|130404.3|130304.3|339
1657688400000|2022-07-13 05:00:00|130404.1|130304.1|130437.5|130337.5|130443.5|130343.5|130404.1|130304.1|252
1657688700000|2022-07-13 05:05:00|130437.1|130337.1|130485.1|130385.1|130495.6|130395.6|130408.8|130308.8|245
1657689000000|2022-07-13 05:10:00|130488.5|130388.5|130455.5|130355.5|130499|130399|130438.5|130338.5|243
1657689300000|2022-07-13 05:15:00|130457.3|130357.3|130519.8|130419.8|130532.5|130432.5|130457|130357|440
1657689600000|2022-07-13 05:20:00|130519.3|130419.3|130497.8|130397.8|130543.5|130443.5|130491|130391|322
1657689900000|2022-07-13 05:25:00|130497.3|130397.3|130501.1|130401.1|130511.1|130411.1|130481.1|130381.1|216
1657690200000|2022-07-13 05:30:00|130500.5|130400.5|130573.4|130473.4|130573.4|130473.4|130487.3|130387.3|254
1657690500000|2022-07-13 05:35:00|130573.5|130473.5|130575.4|130475.4|130601.5|130501.5|130558.4|130458.4|236
1657690800000|2022-07-13 05:40:00|130575.7|130475.7|130554.2|130454.2|130597.5|130497.5|130545.4|130445.4|306
1657691100000|2022-07-13 05:45:00|130553.9|130453.9|130555.4|130455.4|130584.4|130484.4|130544.9|130444.9|243
1657691400000|2022-07-13 05:50:00|130555.9|130455.9|130532.6|130432.6|130586.9|130486.9|130507.9|130407.9|272
1657691700000|2022-07-13 05:55:00|130531.9|130431.9|130588.9|130488.9|130593|130493|130508.7|130408.7|247
1657692000000|2022-07-13 06:00:00|130589.9|130489.9|130562.2|130462.2|130609|130509|130452.5|130352.5|550
1657692300000|2022-07-13 06:05:00|130567.2|130467.2|130595.1|130495.1|130596.5|130496.5|130550.2|130450.2|364
1657692600000|2022-07-13 06:10:00|130595.2|130495.2|130737.4|130637.4|130745.9|130645.9|130593.5|130493.5|567
1657692900000|2022-07-13 06:15:00|130737.2|130637.2|130770.5|130670.5|130776.7|130676.7|130722|130622|409
1657693200000|2022-07-13 06:20:00|130771|130671|130755.5|130655.5|130810.9|130710.9|130742.3|130642.3|352
1657693500000|2022-07-13 06:25:00|130756|130656|130684.8|130584.8|130763|130663|130665.6|130565.6|326
1657693800000|2022-07-13 06:30:00|130687.5|130587.5|130706.1|130606.1|130813.5|130666.1|130687.5|130513.1|183
1657694100000|2022-07-13 06:35:00|130711.5|130611.5|130695.1|130495.1|130736.5|130613.4|130536.1|130350.1|177
1657694400000|2022-07-13 06:40:00|130689.1|130489.1|130591.6|130491.6|130689.1|130519.1|130590.6|130438.1|85
1657694700000|2022-07-13 06:45:00|130656.1|130456.1|130634.5|130534.5|130661.6|130538.1|130619.1|130456.1|27
1657695000000|2022-07-13 06:50:00|130635.5|130535.5|130626.1|130526.1|130635.5|130535.5|130617.1|130517.1|15
1657695300000|2022-07-13 06:55:00|130626.5|130526.5|130605.5|130505.5|130671.1|130526.5|130591.2|130452|42
1657695600000|2022-07-13 07:00:00|130655.6|130455.6|130585|130485|130655.6|130507.5|130549|130449|64
1657695900000|2022-07-13 07:05:00|130586.6|130486.6|130616.1|130516.1|130616.1|130516.1|130585|130485|87
1657696200000|2022-07-13 07:10:00|130603.2|130503.2|130567.5|130467.5|130603.2|130503.2|130552|130452|84
1657696500000|2022-07-13 07:15:00|130568.3|130468.3|130601.2|130501.2|130629.1|130529.1|130567.5|130467.5|49
1657696800000|2022-07-13 07:20:00|130601.7|130501.7|130701.4|130601.4|130701.9|130601.9|130601.5|130501.5|37
1657697100000|2022-07-13 07:25:00|130702.4|130602.4|130728.1|130628.1|130785.1|130685.1|130702.4|130558.1|51
1657697400000|2022-07-13 07:30:00|130727.5|130627.5|130731.5|130531.5|130748.1|130627.5|130673|130500.1|63
1657697700000|2022-07-13 07:35:00|130736.1|130536.1|130721.1|130521.1|130747.1|130580.1|130680.1|130521.1|19
1657698000000|2022-07-13 07:40:00|130722.6|130522.6|130574.1|130474.1|130749.1|130594.5|130574|130438.1|44
1657698300000|2022-07-13 07:45:00|130590.5|130490.5|130622.9|130522.9|130652.1|130522.9|130576|130436.1|19
1657698600000|2022-07-13 07:50:00|130621.9|130521.9|130555.1|130355.1|130621.9|130521.9|130487.6|130287.6|68
1657698900000|2022-07-13 07:55:00|130550.1|130350.1|130521.5|130421.5|130602.1|130452.6|130498.5|130350.1|36
1657699200000|2022-07-13 08:00:00|130516.5|130416.5|130516.1|130416.1|130535.4|130435.4|130506.1|130406.1|21
1657699500000|2022-07-13 08:05:00|130515.4|130415.4|130531.5|130431.5|130531.5|130431.5|130509.4|130409.4|16
1657699800000|2022-07-13 08:10:00|130530.5|130430.5|130571.1|130471.1|130571.5|130471.5|130530.5|130430.5|39
1657700100000|2022-07-13 08:15:00|130568|130468|130617.1|130417.1|130624|130476.1|130568|130417.1|83
1657700400000|2022-07-13 08:20:00|130576.5|130476.5|130535|130435|130583.1|130483.1|130535|130435|13
1657700700000|2022-07-13 08:25:00|130543.4|130443.4|130556.1|130456.1|130611.1|130456.1|130543.4|130395.6|17
1657701000000|2022-07-13 08:30:00|130556|130456|130497|130397|130617.1|130456|130490.5|130359.1|37
1657701300000|2022-07-13 08:35:00|130467|130367|130464.1|130264.1|130479.1|130376.5|130428|130256.1|61
1657701600000|2022-07-13 08:40:00|130465.1|130265.1|130475|130275|130476.5|130323.2|130394.5|130250.5|58
1657701900000|2022-07-13 08:45:00|130474|130274|130475|130275|130477|130277|130474|130274|7
1657702200000|2022-07-13 08:50:00|130412.5|130312.5|130417.5|130317.5|130419.2|130319.2|130412.5|130312.5|12
1657702500000|2022-07-13 08:55:00|130430.9|130330.9|130416.5|130316.5|130449.9|130349.9|130414.5|130314.5|47
1657702800000|2022-07-13 09:00:00|130416|130316|130433.2|130333.2|130452.5|130352.5|130416|130316|99
1657703100000|2022-07-13 09:05:00|130432.7|130332.7|130410.5|130310.5|130432.7|130332.7|130410.5|130310.5|12
1657703400000|2022-07-13 09:10:00|130405|130305|130420.5|130320.5|130466.1|130320.5|130405|130266.1|12
1657703700000|2022-07-13 09:15:00|130420.4|130320.4|130487.5|130287.5|130501.7|130357.9|130419.9|130287.5|46
1657704000000|2022-07-13 09:20:00|130488.1|130288.1|130473.1|130273.1|130493.5|130293.5|130463.5|130263.5|51
1657704300000|2022-07-13 09:25:00|130480.1|130280.1|130494.5|130294.5|130506.5|130361.5|130461.5|130280.1|21
1657704600000|2022-07-13 09:30:00|130496.1|130296.1|130431.5|130331.5|130496.1|130335|130431.5|130293.1|5
1657704900000|2022-07-13 09:35:00|130404.2|130304.2|130459.1|130259.1|130459.8|130305.5|130385.5|130234.5|26
1657705200000|2022-07-13 09:40:00|130454.6|130254.6|130449.1|130249.1|130454.6|130254.6|130449.1|130249.1|3
1657705800000|2022-07-13 09:50:00|130403.5|130303.5|130475|130275|130475|130340.2|130403.5|130249.1|19
1657706100000|2022-07-13 09:55:00|130475.5|130275.5|130475|130275|130475.5|130275.5|130473.8|130273.8|4
1657706400000|2022-07-13 10:00:00|130474.3|130274.3|130475|130275|130475|130325.5|130422.5|130272|16
1657706700000|2022-07-13 10:05:00|130469.8|130269.8|130458.1|130258.1|130470.5|130270.5|130457|130257|10
1657707000000|2022-07-13 10:10:00|130460.1|130260.1|130460.1|130260.1|130460.1|130260.1|130460.1|130260.1|1
1657707300000|2022-07-13 10:15:00|130456.5|130256.5|130452.5|130252.5|130456.5|130256.5|130443.1|130243.1|41
1657707600000|2022-07-13 10:20:00|130452.1|130252.1|130428.1|130228.1|130452.5|130294|130391|130228.1|40
1657707900000|2022-07-13 10:25:00|130418.1|130218.1|130429.1|130229.1|130437.4|130237.4|130416|130216|51
1657708200000|2022-07-13 10:30:00|130428.1|130228.1|130446.1|130246.1|130446.1|130246.1|130418.5|130218.5|32
1657708500000|2022-07-13 10:35:00|130442.5|130242.5|130363|130263|130446.5|130277.5|130363|130215.1|48
1657708800000|2022-07-13 10:40:00|130357.5|130257.5|130361.3|130261.3|130370.5|130270.5|130347.2|130247.2|14
1657709100000|2022-07-13 10:45:00|130354.8|130254.8|130358.3|130258.3|130361.3|130261.3|130354.8|130254.8|7
1657709400000|2022-07-13 10:50:00|130358.6|130258.6|130358.3|130258.3|130359.1|130259.1|130358.3|130258.3|31
1657709700000|2022-07-13 10:55:00|130359.1|130259.1|130361.3|130261.3|130381.4|130281.4|130358.3|130258.3|91
1657710000000|2022-07-13 11:00:00|130362.3|130262.3|130362.3|130262.3|130362.3|130262.3|130358.3|130258.3|3
1657711200000|2022-07-13 11:20:00|130360.3|130260.3|130365.8|130265.8|130374.8|130274.8|130348.3|130248.3|11
1657711500000|2022-07-13 11:25:00|130363.8|130263.8|130374.3|130274.3|130398.3|130298.3|130363.8|130263.8|44
1657711800000|2022-07-13 11:30:00|130382.7|130282.7|130463.7|130263.7|130463.7|130311.7|130381.3|130235.7|76
1657712700000|2022-07-13 11:45:00|130463.2|130263.2|130423.2|130223.2|130463.2|130278.8|130364.8|130222.2|33
1657713000000|2022-07-13 11:50:00|130421.7|130221.7|130333.6|130133.6|130421.7|130258.3|130290|130132.2|94
1657713300000|2022-07-13 11:55:00|130332.2|130132.2|130323.6|130123.6|130342.7|130142.7|130318.6|130118.6|126
1657713600000|2022-07-13 12:00:00|130324.2|130124.2|130333.1|130133.1|130335.5|130135.5|130322.5|130122.5|38
1657713900000|2022-07-13 12:05:00|130332.5|130132.5|130337|130137|130337|130195|130282.5|130117|28
1657714200000|2022-07-13 12:10:00|130292|130192|130308|130208|130309.5|130209.5|130292|130192|14
1657714500000|2022-07-13 12:15:00|130309|130209|130439.7|130239.7|130441.1|130245.5|130309|130209|28
1657714800000|2022-07-13 12:20:00|130440.3|130240.3|130393.1|130193.1|130440.3|130240.3|130368.5|130168.5|28
1657715100000|2022-07-13 12:25:00|130395.5|130195.5|130477.3|130200.7|130512|130243.3|130352.5|130152.5|64
1657715400000|2022-07-13 12:30:00|130478.3|130201.7|131032.5|130832.5|131142|130865|130478.3|130127|286
1657715700000|2022-07-13 12:35:00|131030.1|130830.1|131160|130960|131219|130999.7|131015|130815|146
1657716000000|2022-07-13 12:40:00|131143.1|130943.1|131249.2|131049.2|131265.1|131065.1|131132.5|130932.5|62
1657716300000|2022-07-13 12:45:00|131248.7|131048.7|131043.9|130843.9|131319.9|131119.9|130989|130817.7|79
1657716600000|2022-07-13 12:50:00|131050.1|130850.1|130971.3|130818.7|131053.1|130853.1|130827|130631.3|86
1657716900000|2022-07-13 12:55:00|130956.3|130803.7|130978.1|130778.1|131077.1|130877.1|130937|130737|66
1657717200000|2022-07-13 13:00:00|130978|130778|130975.7|130775.7|131089.3|130889.3|130900.1|130700.1|69
1657717500000|2022-07-13 13:05:00|130972.3|130772.3|130881.4|130681.4|130976.8|130776.8|130881.4|130681.4|44
1657717800000|2022-07-13 13:10:00|130879.4|130679.4|130842.3|130642.3|130879.4|130679.4|130828.9|130628.9|13
1657718100000|2022-07-13 13:15:00|130845.9|130645.9|130894.9|130694.9|130909.1|130709.1|130844.3|130644.3|30
1657718400000|2022-07-13 13:20:00|130896.9|130696.9|131023|130823|131044.4|130844.4|130896.9|130696.9|34
1657718700000|2022-07-13 13:25:00|131043.8|130843.8|131057.9|130857.9|131062.6|130862.6|131038.5|130838.5|39
1657719000000|2022-07-13 13:30:00|131076.5|130876.5|131165.1|130965.1|131176.9|130976.9|131000|130800|71
1657719300000|2022-07-13 13:35:00|131168.5|130968.5|131051.9|130851.9|131195.1|130995.1|130991|130791|86
1657719600000|2022-07-13 13:40:00|131049.3|130849.3|130987.4|130787.4|131049.3|130849.3|130966.5|130766.5|62
1657719900000|2022-07-13 13:45:00|130998|130798|130990.4|130790.4|130998|130798|130977.5|130777.5|14
1657720200000|2022-07-13 13:50:00|130946|130746|130943.9|130743.9|130946|130746|130850.5|130650.5|37
1657720500000|2022-07-13 13:55:00|130945.9|130745.9|130950|130750|130955|130755|130938.4|130738.4|40
1657720800000|2022-07-13 14:00:00|130940.1|130740.1|130927.5|130727.5|130953.5|130753.5|130921.4|130721.4|114
1657721100000|2022-07-13 14:05:00|130926.1|130726.1|131021.1|130821.1|131021.1|130821.1|130917|130717|75
1657721400000|2022-07-13 14:10:00|131020.1|130820.1|130975.3|130775.3|131023.1|130823.1|130975.3|130775.3|40
1657721700000|2022-07-13 14:15:00|130978|130778|130929.5|130829.5|130978.4|130829.5|130929|130767.5|8
1657722000000|2022-07-13 14:20:00|130930|130830|131019.7|130819.7|131020.1|130878.5|130929.5|130806.8|66
1657722300000|2022-07-13 14:25:00|131020.1|130820.1|131074.2|130874.2|131089.6|130923.8|130980.3|130799.3|68
1657722600000|2022-07-13 14:30:00|131083.6|130883.6|130997.1|130797.1|131084.6|130912.8|130919.2|130767.2|72
1657722900000|2022-07-13 14:35:00|130968.1|130768.1|130875.1|130675.1|130968.1|130768.1|130875.1|130675.1|37
1657723200000|2022-07-13 14:40:00|130870.1|130670.1|130652.8|130452.8|130875.1|130675.1|130629.3|130437.8|70
1657723500000|2022-07-13 14:45:00|130607.8|130407.8|130423.1|130223.1|130625.9|130425.9|130423.1|130223.1|56
1657723800000|2022-07-13 14:50:00|130422.9|130222.9|130345.9|130145.9|130465.3|130265.3|130182.4|129982.4|61
1657724100000|2022-07-13 14:55:00|130336|130136|130341.8|130141.8|130376.8|130223.1|130262.4|130062.4|25
1657724400000|2022-07-13 15:00:00|130342.8|130142.8|130416.1|130216.1|130453.1|130253.1|130159.3|130025.1|59
1657724700000|2022-07-13 15:05:00|130511.1|130311.1|130396.5|130196.5|130511.1|130311.1|130346.3|130146.3|56
1657725000000|2022-07-13 15:10:00|130388.3|130188.3|130368.5|130168.5|130407.1|130207.1|130368.5|130168.5|20
1657725300000|2022-07-13 15:15:00|130362.4|130162.4|130292.3|130092.3|130362.4|130162.4|130274.1|130074.1|15
1657725600000|2022-07-13 15:20:00|130294.9|130094.9|130323.1|130123.1|130335.9|130135.9|130294.9|130094.9|8
1657725900000|2022-07-13 15:25:00|130294.9|130194.9|130360.1|130260.1|130411.1|130275|130294.9|130167.3|22
1657726200000|2022-07-13 15:30:00|130360|130260|130366.4|130166.4|130392|130275.6|130333.9|130156.4|67
1657726500000|2022-07-13 15:35:00|130383.7|130183.7|130420|130220|130420|130292.2|130368.7|130183.7|18
1657726800000|2022-07-13 15:40:00|130422|130222|130421.9|130221.9|130424|130224|130421.9|130221.9|3
1657727400000|2022-07-13 15:50:00|130429.9|130229.9|130429.9|130229.9|130429.9|130229.9|130429.9|130229.9|1
1657728300000|2022-07-13 16:05:00|130410|130310|130474|130274|130474|130311.5|130405.1|130251.5|5
1657728600000|2022-07-13 16:10:00|130500.9|130300.9|130564.6|130364.6|130564.6|130364.6|130402.1|130252.1|60
1657728900000|2022-07-13 16:15:00|130565.1|130365.1|130452|130352|130566.1|130366.1|130452|130331.5|22
1657729200000|2022-07-13 16:20:00|130452.1|130352.1|130505.9|130305.9|130524.4|130366.5|130452.1|130294.4|33
1657729500000|2022-07-13 16:25:00|130494.3|130294.3|130490.1|130290.1|130495|130295|130480.3|130280.3|7
1657729800000|2022-07-13 16:30:00|130430|130330|130389|130189|130438.2|130330.1|130385|130185|32
1657730100000|2022-07-13 16:35:00|130388.5|130188.5|130387.5|130187.5|130397|130242|130331.5|130187|44
1657730400000|2022-07-13 16:40:00|130387.6|130187.6|130444.4|130244.4|130485.3|130301.5|130371.9|130187.6|48
1657730700000|2022-07-13 16:45:00|130443.9|130243.9|130488.9|130288.9|130500.1|130300.1|130392.9|130242.4|29
1657731000000|2022-07-13 16:50:00|130486.9|130286.9|130475.9|130275.9|130486.9|130286.9|130475.9|130275.9|4
1657731300000|2022-07-13 16:55:00|130477.1|130277.1|130479.1|130279.1|130479.1|130279.1|130477.1|130277.1|3
1657731600000|2022-07-13 17:00:00|130481.1|130281.1|130481.1|130281.1|130481.1|130281.1|130465.7|130265.7|7
1657731900000|2022-07-13 17:05:00|130472.1|130272.1|130471.1|130271.1|130472.1|130272.1|130463.3|130263.3|12
1657732200000|2022-07-13 17:10:00|130464.3|130264.3|130360.2|130160.2|130464.3|130264.3|130311.1|130160.2|27
1657732500000|2022-07-13 17:15:00|130359.7|130159.7|130359.4|130159.4|130359.7|130206|130280.9|130080.9|84
1657732800000|2022-07-13 17:20:00|130359.8|130159.8|130302.7|130102.7|130388.5|130189.1|130283.1|130102.7|50
1657733100000|2022-07-13 17:25:00|130304.7|130104.7|130320.5|130120.5|130320.5|130120.5|130304.7|130104.7|2
1657733400000|2022-07-13 17:30:00|130325.3|130125.3|130313.8|130113.8|130325.3|130125.3|130299.5|130099.5|25
1657733700000|2022-07-13 17:35:00|130326.8|130126.8|130321.5|130121.5|130327.8|130127.8|130274|130074|48
1657734000000|2022-07-13 17:40:00|130312.5|130112.5|130311|130111|130312.5|130112.5|130307.5|130107.5|5
1657734900000|2022-07-13 17:55:00|130311.5|130111.5|130323|130123|130323|130123|130311.5|130111.5|6
1657735200000|2022-07-13 18:00:00|130322.5|130122.5|130556.9|130356.9|130576.1|130376.1|130322.5|130122.5|71
1657735500000|2022-07-13 18:05:00|130546.9|130346.9|130556|130356|130594.1|130394.1|130490.4|130290.4|40
1657735800000|2022-07-13 18:10:00|130548.4|130348.4|130473.1|130273.1|130548.4|130348.4|130470.9|130270.9|10
1657736100000|2022-07-13 18:15:00|130493.1|130293.1|130472.5|130272.5|130493.1|130293.1|130472.5|130272.5|6
1657736400000|2022-07-13 18:20:00|130493.1|130293.1|130493.5|130293.5|130494|130294|130485|130285|7
1657736700000|2022-07-13 18:25:00|130459.1|130259.1|130459.3|130259.3|130506|130306|130440|130240|17
1657737000000|2022-07-13 18:30:00|130460.8|130260.8|130454|130254|130467.1|130267.1|130449.1|130249.1|19
1657737300000|2022-07-13 18:35:00|130458|130258|130441.4|130241.4|130493.3|130293.3|130441.4|130241.4|17
1657737600000|2022-07-13 18:40:00|130395|130195|130425.1|130225.1|130432.8|130232.8|130395|130195|26
1657737900000|2022-07-13 18:45:00|130403.9|130203.9|130489.1|130289.1|130489.1|130289.1|130403.9|130203.9|22
1657753200000|2022-07-13 23:00:00|130565|130205|130565|130205|130565|130205|130565|130205|1
1657756800000|2022-07-14 00:00:00|130755.5|130395.5|130761.1|130561.1|130811|130586.5|130691.1|130394.5|364
1657757100000|2022-07-14 00:05:00|130757.1|130557.1|130701.6|130501.6|130762.5|130573.6|130636.6|130442.1|401
1657757400000|2022-07-14 00:10:00|130703.1|130503.1|130750.4|130650.4|130801.4|130701.4|130643|130480.6|536
1657757700000|2022-07-14 00:15:00|130739.4|130639.4|130795|130695|130827.1|130727.1|130699.7|130599.7|478
1657758000000|2022-07-14 00:20:00|130798.5|130698.5|130882|130782|130894|130794|130784|130684|453
1657758300000|2022-07-14 00:25:00|130882.5|130782.5|130926.5|130826.5|130939.7|130839.7|130861.7|130761.7|558
1657758600000|2022-07-14 00:30:00|130927.5|130827.5|130909.5|130809.5|130963.5|130863.5|130866.2|130766.2|486
1657758900000|2022-07-14 00:35:00|130909|130809|130917.2|130817.2|131001.1|130901.1|130902.5|130802.5|450
1657759200000|2022-07-14 00:40:00|130916.7|130816.7|130931|130831|130943|130843|130870.7|130770.7|451
1657759500000|2022-07-14 00:45:00|130929.7|130829.7|131024.1|130924.1|131037.5|130937.5|130929.7|130829.7|415
1657759800000|2022-07-14 00:50:00|131023.8|130923.8|131052.5|130952.5|131101.5|131001.5|130990.7|130890.7|499
1657760100000|2022-07-14 00:55:00|131051.7|130951.7|131026|130926|131082.7|130982.7|131015.5|130915.5|415
1657760400000|2022-07-14 01:00:00|131022|130922|131012.6|130912.6|131034.6|130934.6|131006.6|130906.6|335
1657760700000|2022-07-14 01:05:00|131013.1|130913.1|131031.5|130931.5|131039.5|130939.5|131011.5|130911.5|257
1657761000000|2022-07-14 01:10:00|131031|130931|131111.5|131011.5|131136.1|131036.1|131010.8|130910.8|411
1657761300000|2022-07-14 01:15:00|131110|131010|131082.1|130982.1|131110|131010|131061.1|130961.1|434
1657761600000|2022-07-14 01:20:00|131083.4|130983.4|131055|130955|131100|131000|131022|130922|393
1657761900000|2022-07-14 01:25:00|131051|130951|131065.5|130965.5|131089.2|130989.2|131013|130913|311
1657762200000|2022-07-14 01:30:00|131060.7|130960.7|131139|131039|131139.5|131039.5|131035.6|130935.6|450
1657762500000|2022-07-14 01:35:00|131140|131040|131147|131047|131185|131085|131117.5|131017.5|461
1657762800000|2022-07-14 01:40:00|131146.5|131046.5|131116|131016|131161|131061|131115.5|131015.5|348
1657763100000|2022-07-14 01:45:00|131114.5|131014.5|131139.5|131039.5|131147.5|131047.5|131104|131004|337
1657763400000|2022-07-14 01:50:00|131140|131040|131160.7|131060.7|131182.5|131082.5|131123.8|131023.8|375
1657763700000|2022-07-14 01:55:00|131157.5|131057.5|131089.7|130989.7|131168.8|131068.8|131049.5|130949.5|391
1657764000000|2022-07-14 02:00:00|131088.7|130988.7|131036.6|130936.6|131088.7|130988.7|131008.9|130908.9|440
1657764300000|2022-07-14 02:05:00|131027.6|130927.6|131043.5|130943.5|131052.5|130952.5|131001.8|130901.8|406
1657764600000|2022-07-14 02:10:00|131044|130944|131067.7|130967.7|131084.8|130984.8|131039.2|130939.2|332
1657764900000|2022-07-14 02:15:00|131074.5|130974.5|131072.3|130972.3|131100|131000|131048.1|130948.1|244
1657765200000|2022-07-14 02:20:00|131071.8|130971.8|131057|130957|131088.8|130988.8|131048.1|130948.1|203
1657765500000|2022-07-14 02:25:00|131057.5|130957.5|131026.8|130926.8|131059.6|130959.6|131001.8|130901.8|335
1657765800000|2022-07-14 02:30:00|131025.8|130925.8|130969.3|130869.3|131045.5|130945.5|130947.5|130847.5|304
1657766100000|2022-07-14 02:35:00|130968.8|130868.8|130882.1|130782.1|130969.8|130869.8|130838.5|130738.5|498
1657766400000|2022-07-14 02:40:00|130881.5|130781.5|130824.5|130724.5|130881.9|130781.9|130812.5|130712.5|371
1657766700000|2022-07-14 02:45:00|130825.4|130725.4|130853.8|130753.8|130863|130763|130801.2|130701.2|290
1657767000000|2022-07-14 02:50:00|130853.5|130753.5|130872.6|130772.6|130882.5|130782.5|130828|130728|257
1657767300000|2022-07-14 02:55:00|130872.5|130772.5|130872.9|130772.9|130885.5|130785.5|130852.5|130752.5|205
1657767600000|2022-07-14 03:00:00|130872.4|130772.4|130801.5|130701.5|130872.5|130772.5|130785.6|130685.6|310
1657767900000|2022-07-14 03:05:00|130800.5|130700.5|130758.5|130658.5|130815.3|130715.3|130748.6|130648.6|322
1657768200000|2022-07-14 03:10:00|130758|130658|130776.5|130676.5|130800.7|130700.7|130747.4|130647.4|252
1657768500000|2022-07-14 03:15:00|130777|130677|130775.1|130675.1|130779.2|130679.2|130753.5|130653.5|169
1657768800000|2022-07-14 03:20:00|130774.5|130674.5|130763.7|130663.7|130775.1|130675.1|130751.9|130651.9|151
1657769100000|2022-07-14 03:25:00|130762.3|130662.3|130751|130651|130784.5|130684.5|130748.9|130648.9|178
1657769400000|2022-07-14 03:30:00|130751.3|130651.3|130739.8|130639.8|130783.7|130683.7|130729.5|130629.5|230
1657769700000|2022-07-14 03:35:00|130740.3|130640.3|130769.5|130669.5|130770.5|130670.5|130717.5|130617.5|149
1657770000000|2022-07-14 03:40:00|130769|130669|130796.3|130696.3|130805|130705|130765.8|130665.8|216
1657770300000|2022-07-14 03:45:00|130796|130696|130816|130716|130841|130741|130790|130690|201
1657770600000|2022-07-14 03:50:00|130817|130717|130829.5|130729.5|130835|130735|130791.5|130691.5|195
1657770900000|2022-07-14 03:55:00|130830|130730|130845|130745|130854.5|130754.5|130822|130722|192
1657771200000|2022-07-14 04:00:00|130844.5|130744.5|130827.1|130727.1|130845.1|130745.1|130812.5|130712.5|220
1657771500000|2022-07-14 04:05:00|130826.5|130726.5|130801.8|130701.8|130826.8|130726.8|130799.6|130699.6|203
1657771800000|2022-07-14 04:10:00|130802.3|130702.3|130831.3|130731.3|130840.5|130740.5|130787.8|130687.8|219
1657772100000|2022-07-14 04:15:00|130831|130731|130821.5|130721.5|130835|130735|130803|130703|240
1657772400000|2022-07-14 04:20:00|130824.3|130724.3|130871.5|130771.5|130877.6|130777.6|130822.5|130722.5|193
1657772700000|2022-07-14 04:25:00|130870.5|130770.5|130863|130763|130886.8|130786.8|130861.5|130761.5|239
1657773000000|2022-07-14 04:30:00|130863.5|130763.5|130842.6|130742.6|130866.1|130766.1|130842|130742|229
1657773300000|2022-07-14 04:35:00|130842.1|130742.1|130827.1|130727.1|130845.5|130745.5|130807|130707|189
1657773600000|2022-07-14 04:40:00|130827|130727|130846|130746|130850.4|130750.4|130826.4|130726.4|197
1657773900000|2022-07-14 04:45:00|130844|130744|130894|130794|130899.8|130799.8|130837|130737|273
1657774200000|2022-07-14 04:50:00|130893|130793|130931.1|130831.1|130937.5|130837.5|130889.3|130789.3|243
1657774500000|2022-07-14 04:55:00|130930.5|130830.5|130927.8|130827.8|130958.6|130858.6|130913.5|130813.5|293
1657774800000|2022-07-14 05:00:00|130926|130826|130926.5|130826.5|130948|130848|130908.6|130808.6|299
1657775100000|2022-07-14 05:05:00|130926|130826|130925.1|130825.1|130944|130844|130909.6|130809.6|243
1657775400000|2022-07-14 05:10:00|130922.8|130822.8|130933.5|130833.5|130937.1|130837.1|130907.5|130807.5|143
1657775700000|2022-07-14 05:15:00|130933|130833|130947.3|130847.3|130963|130863|130910.5|130810.5|228
1657776000000|2022-07-14 05:20:00|130946.8|130846.8|130952.3|130852.3|130993|130893|130939|130839|247
1657776300000|2022-07-14 05:25:00|130952.5|130852.5|130972.5|130872.5|130983.5|130883.5|130939.6|130839.6|266
1657776600000|2022-07-14 05:30:00|130972|130872|130942.5|130842.5|130981|130881|130936.1|130836.1|311
1657776900000|2022-07-14 05:35:00|130942.8|130842.8|131011|130911|131019.5|130919.5|130942.8|130842.8|284
1657777200000|2022-07-14 05:40:00|131009|130909|131126.5|131026.5|131140.2|131040.2|131009|130909|416
1657777500000|2022-07-14 05:45:00|131119.8|131019.8|131124.5|131024.5|131155.4|131055.4|131118.7|131018.7|315
1657777800000|2022-07-14 05:50:00|131124|131024|131119.9|131019.9|131165.1|131065.1|131099.8|130999.8|335
1657778100000|2022-07-14 05:55:00|131121.6|131021.6|131117|131017|131138.5|131038.5|131061.5|130961.5|364
1657778400000|2022-07-14 06:00:00|131116|131016|131146.1|131046.1|131181.4|131081.4|131088.5|130988.5|488
1657778700000|2022-07-14 06:05:00|131147.5|131047.5|131095.5|130995.5|131147.5|131047.5|131064.9|130964.9|444
1657779000000|2022-07-14 06:10:00|131096|130996|131132.5|131032.5|131193.5|131093.5|131096|130996|399
1657779300000|2022-07-14 06:15:00|131130.4|131030.4|131190.5|131090.5|131210.1|131110.1|131130.4|131030.4|352
1657779600000|2022-07-14 06:20:00|131191|131091|131211.1|131111.1|131226.1|131126.1|131180.4|131080.4|287
1657779900000|2022-07-14 06:25:00|131210.1|131110.1|131187.9|131087.9|131220.5|131120.5|131139.4|131039.4|293
1657780200000|2022-07-14 06:30:00|131188.7|131088.7|131261.5|131061.5|131269.9|131120.9|131123.4|131023.4|117
1657780500000|2022-07-14 06:35:00|131261.8|131061.8|131241.6|131141.6|131264.5|131147.5|131215|131061.8|188
1657780800000|2022-07-14 06:40:00|131241.1|131141.1|131151.9|131051.9|131241.1|131141.1|131144.4|131044.4|224
1657781100000|2022-07-14 06:45:00|131152.9|131052.9|131193.6|131093.6|131194.3|131094.3|131152.9|131052.9|294
1657781400000|2022-07-14 06:50:00|131194.1|131094.1|131456.1|131356.1|131515.6|131415.6|131194|131094|320
1657781700000|2022-07-14 06:55:00|131455.6|131355.6|131490.9|131390.9|131491.9|131391.9|131400.6|131253.6|346
1657782000000|2022-07-14 07:00:00|131500.1|131400.1|131395.4|131295.4|131507.1|131407.1|131377.5|131190|297
1657782300000|2022-07-14 07:05:00|131401|131301|131468.1|131368.1|131486.1|131386.1|131381.4|131255.6|255
1657782600000|2022-07-14 07:10:00|131467.4|131367.4|131436.1|131336.1|131506.4|131406.4|131401.5|131301.5|388
1657782900000|2022-07-14 07:15:00|131435.5|131335.5|131386.1|131286.1|131446.5|131346.5|131337|131188.1|246
1657783200000|2022-07-14 07:20:00|131385.5|131285.5|131364.1|131164.1|131421.1|131288.9|131290.1|131144.1|173
1657783500000|2022-07-14 07:25:00|131341|131141|131323.1|131223.1|131372.5|131226.5|131276|130923.8|264
1657783800000|2022-07-14 07:30:00|131322.5|131222.5|131344.5|131144.5|131390.5|131290.5|131280.1|131141.6|254
1657784100000|2022-07-14 07:35:00|131342.6|131142.6|131330.6|131130.6|131344.5|131190.1|131256.1|131078.5|208
1657784400000|2022-07-14 07:40:00|131319|131119|131330.1|131230.1|131336|131236|131270.1|131119|196
1657784700000|2022-07-14 07:45:00|131330.5|131230.5|131418.6|131318.6|131447.6|131347.6|131316|131191.1|395
1657785000000|2022-07-14 07:50:00|131418.1|131318.1|131358.5|131258.5|131470.1|131318.1|131316.6|131170.6|358
1657785300000|2022-07-14 07:55:00|131359.1|131259.1|131401|131301|131427|131315.5|131354|131203.1|409
1657785600000|2022-07-14 08:00:00|131397|131297|131468.1|131268.1|131477.1|131325.1|131375.6|131250.1|364
1657785900000|2022-07-14 08:05:00|131472.1|131272.1|131473.5|131273.5|131481|131313.5|131394.1|131250.1|402
1657786200000|2022-07-14 08:10:00|131467.1|131267.1|131435.5|131335.5|131483.1|131336.1|131416.1|131262.1|390
1657786500000|2022-07-14 08:15:00|131436.1|131336.1|131541.9|131441.9|131581.5|131449|131436.1|131311.1|304
1657786800000|2022-07-14 08:20:00|131541.7|131441.7|131576.4|131476.4|131583.4|131483.4|131536.5|131436.5|199
1657787100000|2022-07-14 08:25:00|131576.9|131476.9|131647.1|131447.1|131684.5|131533|131576.9|131447.1|112
1657787400000|2022-07-14 08:30:00|131662.3|131462.3|131641.9|131541.9|131686.3|131545|131623|131450.1|279
1657787700000|2022-07-14 08:35:00|131642.4|131542.4|131737.5|131537.5|131903.8|131593|131639.9|131514.5|292
1657788000000|2022-07-14 08:40:00|131736.7|131536.7|131691.2|131591.2|131747.1|131597.5|131687.7|131536.7|203
1657788300000|2022-07-14 08:45:00|131687.2|131587.2|131627|131527|131723.3|131587.2|131623.5|131522.3|70
1657788600000|2022-07-14 08:50:00|131629.9|131529.9|131616.3|131416.3|131676.3|131529.9|131585.8|131416.3|34
1657788900000|2022-07-14 08:55:00|131607.1|131407.1|131619.5|131419.5|131659.8|131559.8|131605.4|131405.4|89
1657789200000|2022-07-14 09:00:00|131620.5|131420.5|131616.5|131416.5|131650.1|131480|131573|131413.2|35
1657789500000|2022-07-14 09:05:00|131534|131434|131589.1|131389.1|131591.4|131434|131516.5|131385.9|32
1657789800000|2022-07-14 09:10:00|131583.5|131383.5|131516.5|131416.5|131583.5|131425|131516.5|131382.5|5
1657790100000|2022-07-14 09:15:00|131523|131423|131454.6|131354.6|131537|131437|131454.6|131354.6|37
1657790400000|2022-07-14 09:20:00|131454.4|131354.4|131399.9|131199.9|131505.5|131354.4|131388|131188|45
1657790700000|2022-07-14 09:25:00|131401|131201|131472.5|131272.5|131493.5|131293.5|131372.5|131200.1|23
1657791000000|2022-07-14 09:30:00|131471.5|131271.5|131469.1|131269.1|131471.5|131317|131411|131266|19
1657791300000|2022-07-14 09:35:00|131469.5|131269.5|131508.1|131308.1|131527.1|131327.1|131444|131244|17
1657791600000|2022-07-14 09:40:00|131506.5|131306.5|131495.7|131295.7|131506.5|131336.3|131434.3|131282.1|10
1657791900000|2022-07-14 09:45:00|131494.3|131294.3|131501.6|131301.6|131501.6|131301.6|131493.3|131293.3|11
1657792200000|2022-07-14 09:50:00|131504.3|131304.3|131507.6|131307.6|131507.6|131307.6|131501.6|131301.6|4
1657792500000|2022-07-14 09:55:00|131498|131298|131401|131201|131507.7|131342.3|131388.5|131188.5|56
1657792800000|2022-07-14 10:00:00|131412|131212|131570.1|131370.1|131570.1|131370.1|131412|131212|40
1657793100000|2022-07-14 10:05:00|131570.5|131370.5|131564.4|131364.4|131570.6|131370.6|131558.5|131358.5|32
1657793400000|2022-07-14 10:10:00|131567.5|131367.5|131678.3|131478.3|131681.5|131523|131535.5|131364.4|91
1657793700000|2022-07-14 10:15:00|131667.5|131467.5|131664.5|131464.5|131667.5|131467.5|131655.5|131455.5|16
1657794000000|2022-07-14 10:20:00|131681.5|131481.5|131683.2|131583.2|131691.5|131583.2|131625|131481.5|66
1657794300000|2022-07-14 10:25:00|131682.7|131582.7|131765.9|131565.9|131765.9|131590.4|131672.4|131557.7|85
1657794600000|2022-07-14 10:30:00|131760.8|131560.8|131805.8|131605.8|131811.8|131611.8|131760.8|131560.8|18
1657794900000|2022-07-14 10:35:00|131809.7|131609.7|131775|131675|131830.1|131689.3|131766.8|131608.6|34
1657795200000|2022-07-14 10:40:00|131782.5|131682.5|131790|131690|131818.1|131690|131775|131618.1|15
1657795500000|2022-07-14 10:45:00|131791.8|131691.8|131847.8|131747.8|131878.8|131751.4|131791.4|131671.9|42
1657795800000|2022-07-14 10:50:00|131848.1|131748.1|131977.7|131777.7|132026.5|131847.6|131848.1|131735.6|80
1657796100000|2022-07-14 10:55:00|131978.2|131778.2|132033.4|131833.4|132034.9|131864.2|131945.2|131778.2|42
1657796400000|2022-07-14 11:00:00|132033.9|131833.9|132171.1|131971.1|132197.5|131997.5|132027.4|131827.4|53
1657796700000|2022-07-14 11:05:00|132174.5|131974.5|132175.8|131975.8|132214.5|132014.5|132098|131932.7|118
1657797000000|2022-07-14 11:10:00|132145.4|131945.4|132202.8|132002.8|132273.9|132073.9|132140.9|131940.9|242
1657797300000|2022-07-14 11:15:00|132191.7|131991.7|131995.4|131795.4|132209.2|132009.2|131984.9|131784.9|161
1657797600000|2022-07-14 11:20:00|131994.9|131794.9|132008.7|131808.7|132185.8|132033.1|131994.9|131794.9|106
1657797900000|2022-07-14 11:25:00|132001.8|131801.8|132075.3|131875.3|132083.6|131883.6|132001.8|131801.8|30
1657798200000|2022-07-14 11:30:00|132080.2|131880.2|132047.5|131847.5|132082.7|131882.7|131985.1|131785.1|82
1657798500000|2022-07-14 11:35:00|132048.1|131848.1|132054|131854|132066.1|131923|131990.5|131844.8|48
1657798800000|2022-07-14 11:40:00|132056.5|131856.5|132024|131924|132084|131932.4|132023|131856.5|32
1657799100000|2022-07-14 11:45:00|132030.5|131930.5|132075.3|131975.3|132076.9|131976.9|132029.7|131929.7|59
1657799400000|2022-07-14 11:50:00|132075.8|131975.8|132146.4|131946.4|132148.2|132016.5|132075.8|131926.8|74
1657799700000|2022-07-14 11:55:00|132146.9|131946.9|132146.7|131946.7|132148.7|131948.7|132141.5|131941.5|35
1657800000000|2022-07-14 12:00:00|132145.7|131945.7|132157.9|131957.9|132158.9|131958.9|132143.7|131943.7|60
1657800300000|2022-07-14 12:05:00|132158.9|131958.9|132084.5|131984.5|132159.3|131992.2|132083.5|131933.5|142
1657800600000|2022-07-14 12:10:00|132086.3|131986.3|132212.8|132012.8|132222.2|132069.8|132084.8|131982.5|98
1657800900000|2022-07-14 12:15:00|132200.3|132000.3|132254|132054|132289.8|132133.2|132200.3|132000.3|77
1657801200000|2022-07-14 12:20:00|132255.5|132055.5|132255.8|132055.8|132264.2|132102|132198.5|132055.5|15
1657801500000|2022-07-14 12:25:00|132256.2|132056.2|132329.5|132129.5|132336.5|132187.2|132216.8|132056.2|105
1657801800000|2022-07-14 12:30:00|132330|132130|132310.5|132110.5|132353.7|132204|132203.9|132003.9|87
1657802100000|2022-07-14 12:35:00|132272.8|132072.8|132309.1|132109.1|132314.1|132114.1|132271.8|132071.8|9
1657802400000|2022-07-14 12:40:00|132315.5|132115.5|132307.3|132207.3|132328.9|132209.3|132304.8|132115.5|21
1657802700000|2022-07-14 12:45:00|132309.8|132209.8|132329|132229|132330.3|132230.3|132308.3|132208.3|30
1657803000000|2022-07-14 12:50:00|132310|132210|132283|132183|132357.1|132229.5|132283|132145.2|37
1657803300000|2022-07-14 12:55:00|132267.4|132167.4|132288.9|132188.9|132329.3|132209|132263.4|132129.3|25
1657803600000|2022-07-14 13:00:00|132288.4|132188.4|132380.3|132180.3|132384.6|132195.1|132273.2|132138.5|67
1657803900000|2022-07-14 13:05:00|132379.8|132179.8|132332|132232|132406.8|132245|132316.8|132164|66
1657804200000|2022-07-14 13:10:00|132337|132237|132403|132203|132436.1|132283.5|132337|132171.4|44
1657804500000|2022-07-14 13:15:00|132406.4|132206.4|132314.6|132214.6|132406.4|132229|132314.6|132175|34
1657804800000|2022-07-14 13:20:00|132315.1|132215.1|132427.3|132327.3|132431.1|132331.1|132315.1|132215.1|53
1657805100000|2022-07-14 13:25:00|132431.6|132331.6|132497.5|132397.5|132503|132397.5|132427.7|132287.1|68
1657805400000|2022-07-14 13:30:00|132475.5|132375.5|132635.9|132435.9|132638.9|132438.9|132475.5|132322|42
1657805700000|2022-07-14 13:35:00|132634.3|132434.3|132708.1|132508.1|132786.9|132586.9|132633.5|132433.5|81
1657806000000|2022-07-14 13:40:00|132710.3|132510.3|132824.1|132624.1|132850.9|132650.9|132710.3|132510.3|50
1657806300000|2022-07-14 13:45:00|132825.9|132625.9|132763.5|132563.5|132831.1|132631.1|132741.3|132541.3|51
1657806600000|2022-07-14 13:50:00|132740.1|132540.1|132690.1|132490.1|132803.1|132603.1|132621.4|132421.4|105
1657806900000|2022-07-14 13:55:00|132690|132490|132680.1|132480.1|132742.9|132542.9|132594.5|132394.5|94
1657807200000|2022-07-14 14:00:00|132682.1|132482.1|132770.8|132570.8|132780.8|132580.8|132680.1|132480.1|131
1657807500000|2022-07-14 14:05:00|132765.8|132565.8|132803|132603|132816.9|132616.9|132765.8|132565.8|111
1657807800000|2022-07-14 14:10:00|132802|132602|132795|132595|132803.4|132603.4|132793.5|132593.5|26
1657808100000|2022-07-14 14:15:00|132794.5|132594.5|132798.1|132598.1|132803|132603|132790|132590|24
1657808400000|2022-07-14 14:20:00|132801.5|132601.5|132757.4|132557.4|132810.1|132610.1|132755.2|132555.2|19
1657808700000|2022-07-14 14:25:00|132768.5|132568.5|132649.3|132449.3|132768.5|132568.5|132649.3|132449.3|44
1657809000000|2022-07-14 14:30:00|132629.6|132429.6|132581.2|132381.2|132635.1|132435.1|132523.9|132372.5|65
1657809300000|2022-07-14 14:35:00|132572.5|132372.5|132519.4|132419.4|132611|132427.2|132519.4|132365.8|100
1657809600000|2022-07-14 14:40:00|132524.4|132424.4|132533.4|132333.4|132584.9|132424.4|132511.4|132311.4|22
1657809900000|2022-07-14 14:45:00|132502.4|132402.4|132641.5|132441.5|132654|132466.5|132502.4|132402.4|40
1657810200000|2022-07-14 14:50:00|132624.3|132424.3|132631.5|132431.5|132638.1|132438.1|132611.3|132411.3|10
1657810500000|2022-07-14 14:55:00|132638.1|132438.1|132662.4|132462.4|132698.5|132544|132616|132432.4|69
1657810800000|2022-07-14 15:00:00|132654.3|132454.3|132400.3|132200.3|132654.3|132454.3|132400.3|132200.3|68
1657811100000|2022-07-14 15:05:00|132383.5|132183.5|132337|132237|132392.5|132238|132333|132169.3|29
1657811400000|2022-07-14 15:10:00|132336.5|132236.5|132395.9|132195.9|132481.6|132308.4|132315.3|132194.3|63
1657811700000|2022-07-14 15:15:00|132384.3|132184.3|132409.5|132209.5|132414|132285|132381|132184.1|38
1657812000000|2022-07-14 15:20:00|132414|132214|132336.7|132136.7|132414|132214|132267.8|132113.3|32
1657812300000|2022-07-14 15:25:00|132334.5|132134.5|132280.1|132180.1|132335.2|132202.4|132275.4|132133.5|25
1657812600000|2022-07-14 15:30:00|132279.6|132179.6|132247.2|132047.2|132314.5|132179.6|132247.2|132047.2|60
1657812900000|2022-07-14 15:35:00|132247.7|132047.7|132158.5|132058.5|132261.8|132069.5|132158.5|132014|60
1657813200000|2022-07-14 15:40:00|132157|132057|132019.4|131819.4|132213|132057|132015.4|131815.4|55
1657813500000|2022-07-14 15:45:00|132019.3|131819.3|132024.9|131824.9|132062|131862|132019.3|131819.3|14
1657813800000|2022-07-14 15:50:00|132022.9|131822.9|132077.5|131877.5|132079.7|131879.7|132022.9|131822.9|8
1657814100000|2022-07-14 15:55:00|132122.9|131922.9|132080.5|131880.5|132124.9|131924.9|132075.1|131875.1|12
1657814400000|2022-07-14 16:00:00|132075.1|131875.1|132054.3|131854.3|132078.1|131925.1|132004.3|131804.3|48
1657814700000|2022-07-14 16:05:00|132054.1|131854.1|132005.9|131805.9|132054.1|131854.1|132004.3|131804.3|22
1657815000000|2022-07-14 16:10:00|132017.9|131817.9|132074|131874|132081.5|131881.5|132004.3|131804.3|19
1657815300000|2022-07-14 16:15:00|132087|131887|132168|131968|132201.9|132001.9|132074|131874|11
1657815600000|2022-07-14 16:20:00|132168.4|131968.4|132212.3|132012.3|132212.8|132083.5|132167.4|131967.4|21
1657815900000|2022-07-14 16:25:00|132212.1|132012.1|132184.3|131984.3|132212.3|132012.3|132184.3|131984.3|6
1657816200000|2022-07-14 16:30:00|132192.1|131992.1|132167.7|131967.7|132192.1|131992.1|132166.5|131966.5|14
1657816500000|2022-07-14 16:35:00|132172.3|131972.3|132206.7|132006.7|132222.3|132022.3|132145|131945|32
1657816800000|2022-07-14 16:40:00|132207.2|132007.2|132198.2|131998.2|132216.7|132016.7|132198.2|131998.2|22
1657817100000|2022-07-14 16:45:00|132197.7|131997.7|132345|131985|132801|132441|132197.7|131977.5|111
1657817400000|2022-07-14 16:50:00|132345.5|131985.5|132305|131945|132474|132154|132271|131911|277
1657817700000|2022-07-14 16:55:00|132305.5|131945.5|132270.5|131910.5|132305.5|131945.5|132262|131902|141
1657818000000|2022-07-14 17:00:00|132267|131907|132180|131966|132268.5|131966|132174|131876.5|202
1657818300000|2022-07-14 17:05:00|132174|131961|132177|131948|132180|131961|132171|131944|18
1657818600000|2022-07-14 17:10:00|132178|131947|132290|132017|132345|132064|132175|131940|121
1657818900000|2022-07-14 17:15:00|132289|132018|132172|131933|132289|132027|132132|131888|66
1657819200000|2022-07-14 17:20:00|132174|131937|132153|131904|132190|131947|132042|131798|111
1657819500000|2022-07-14 17:25:00|132154|131903|132146|131895|132193|131965|132124|131874|111
1657819800000|2022-07-14 17:30:00|132145|131896|132178|131913|132212|131960|132120.5|131896|110
1657820100000|2022-07-14 17:35:00|132189|131921|132162|131960|132196|131960|132162|131921|66
1657820400000|2022-07-14 17:40:00|132161|131961|132160.5|131960.5|132161|131961|132160.5|131960.5|3
1657821000000|2022-07-14 17:50:00|132159|131943|132105|131882|132159|131943|132066|131866|32
1657821300000|2022-07-14 17:55:00|132104|131883|132080|131880|132143|131939|132075|131874|126
1657821600000|2022-07-14 18:00:00|132080.5|131880.5|132088|131888|132088|131888|132068|131868|63
1657821900000|2022-07-14 18:05:00|132088.5|131888.5|132076|131876|132088.5|131888.5|132076|131876|27
1657822200000|2022-07-14 18:10:00|132075.5|131875.5|132059.5|131859.5|132079|131879|132059|131859|33
1657822500000|2022-07-14 18:15:00|132059|131859|132060.5|131860.5|132061|131861|132059|131859|13
1657822800000|2022-07-14 18:20:00|132060|131860|132041.5|131841.5|132060|131860|132041.5|131841.5|15
1657823100000|2022-07-14 18:25:00|132042|131842|131984|131784|132042|131842|131955.5|131755.5|70
1657823400000|2022-07-14 18:30:00|131986|131786|131988|131788|131989.5|131789.5|131986|131786|10
1657823700000|2022-07-14 18:35:00|131981|131781|131963|131763|131981|131781|131963|131763|55
1657824000000|2022-07-14 18:40:00|131964.5|131764.5|131960|131760|131966|131766|131959.5|131759.5|17
1657824300000|2022-07-14 18:45:00|131960.5|131760.5|131949.5|131749.5|131960.5|131760.5|131918|131718|32
1657824600000|2022-07-14 18:50:00|131949|131749|131949.5|131749.5|131950|131750|131948.5|131748.5|9
1657824900000|2022-07-14 18:55:00|131952|131752|131957.5|131757.5|131965|131765|131952|131752|18
1657839600000|2022-07-14 23:00:00|131923|131653|131923|131653|131923|131653|131923|131653|1
1657843200000|2022-07-15 00:00:00|131896.1|131696.1|131911.1|131711.1|131989|131723.5|131746.1|131386.1|255
1657843500000|2022-07-15 00:05:00|131875|131675|132045.6|131845.6|132072.1|131896.3|131799|131599|485
1657843800000|2022-07-15 00:10:00|132046.1|131846.1|132047|131947|132098.9|131954.4|132008.6|131841|341
1657844100000|2022-07-15 00:15:00|132042|131942|132128|132028|132159.9|132059.9|132032.5|131932.5|491
1657844400000|2022-07-15 00:20:00|132129|132029|132191.3|132091.3|132248.5|132148.5|132129|132029|538
1657844700000|2022-07-15 00:25:00|132191.8|132091.8|132183.1|132083.1|132215.6|132115.6|132154.5|132054.5|389
1657845000000|2022-07-15 00:30:00|132183.5|132083.5|132204.5|132104.5|132251.5|132151.5|132171.5|132071.5|399
1657845300000|2022-07-15 00:35:00|132206.5|132106.5|132261.8|132161.8|132278|132178|132206.5|132106.5|373
1657845600000|2022-07-15 00:40:00|132261.6|132161.6|132247.5|132147.5|132280.3|132180.3|132210.8|132110.8|360
1657845900000|2022-07-15 00:45:00|132247|132147|132195.1|132095.1|132268.5|132168.5|132181.2|132081.2|341
1657846200000|2022-07-15 00:50:00|132196.7|132096.7|132250|132150|132330.5|132185.6|132196.7|132096.7|424
1657846500000|2022-07-15 00:55:00|132248|132148|132344.7|132244.7|132369.5|132245.6|132242.9|132139|400
1657846800000|2022-07-15 01:00:00|132346.1|132246.1|132387|132287|132387.5|132287.5|132302.2|132202.2|478
1657847100000|2022-07-15 01:05:00|132385.7|132285.7|132415.5|132315.5|132472.5|132372.5|132384.9|132284.9|375
1657847400000|2022-07-15 01:10:00|132416.1|132316.1|132526.5|132326.5|132534|132397.1|132415.5|132315.5|405
1657847700000|2022-07-15 01:15:00|132526.2|132326.2|132538.5|132438.5|132597.7|132447.7|132474.5|132320.5|425
1657848000000|2022-07-15 01:20:00|132540.7|132440.7|132506.5|132406.5|132589.4|132449.9|132487.1|132368|402
1657848300000|2022-07-15 01:25:00|132505.5|132405.5|132449.2|132349.2|132546.1|132446.1|132417.4|132303.7|573
1657848600000|2022-07-15 01:30:00|132448.2|132348.2|132410.3|132310.3|132459.6|132359.6|132361.4|132261.4|562
1657848900000|2022-07-15 01:35:00|132409.3|132309.3|132412.7|132312.7|132439.5|132339.5|132367.8|132267.8|518
1657849200000|2022-07-15 01:40:00|132409.4|132309.4|132448.5|132348.5|132453.8|132353.8|132394.2|132294.2|415
1657849500000|2022-07-15 01:45:00|132450|132350|132434.7|132334.7|132451.1|132351.1|132356.5|132256.5|461
1657849800000|2022-07-15 01:50:00|132435|132335|132460.7|132360.7|132465.9|132365.9|132399.5|132299.5|411
1657850100000|2022-07-15 01:55:00|132460.4|132360.4|132361|132261|132469|132369|132355|132255|358
1657850400000|2022-07-15 02:00:00|132369|132269|132394.5|132294.5|132463.5|132363.5|132368.5|132268.5|413
1657850700000|2022-07-15 02:05:00|132393.5|132293.5|132331.5|132231.5|132403|132303|132316.9|132216.9|401
1657851000000|2022-07-15 02:10:00|132333|132233|132237|132137|132338.5|132238.5|132222.5|132122.5|419
1657851300000|2022-07-15 02:15:00|132242.9|132142.9|132175.7|132075.7|132278.4|132178.4|132173.7|132073.7|372
1657851600000|2022-07-15 02:20:00|132176.9|132076.9|132155|132055|132176.9|132076.9|132097|131997|457
1657851900000|2022-07-15 02:25:00|132156|132056|132109|132009|132160.7|132060.7|132102.4|132002.4|244
1657852200000|2022-07-15 02:30:00|132108.5|132008.5|132218.1|132118.1|132252.5|132152.5|132102.4|132002.4|386
1657852500000|2022-07-15 02:35:00|132218.5|132118.5|132226.8|132126.8|132242.1|132142.1|132206.1|132106.1|290
1657852800000|2022-07-15 02:40:00|132226.3|132126.3|132297.8|132197.8|132297.8|132197.8|132219.8|132119.8|258
1657853100000|2022-07-15 02:45:00|132298.3|132198.3|132315.5|132215.5|132341|132241|132287.2|132187.2|281
1657853400000|2022-07-15 02:50:00|132315.1|132215.1|132261.6|132161.6|132326.1|132226.1|132246.1|132146.1|277
1657853700000|2022-07-15 02:55:00|132257.1|132157.1|132223.1|132123.1|132264.1|132164.1|132188.1|132088.1|299
1657854000000|2022-07-15 03:00:00|132222.4|132122.4|132193.6|132093.6|132254.5|132154.5|132154.1|132054.1|409
1657854300000|2022-07-15 03:05:00|132192.8|132092.8|132194.5|132094.5|132197.1|132097.1|132153|132053|204
1657854600000|2022-07-15 03:10:00|132194.8|132094.8|132235.6|132135.6|132246.1|132146.1|132187.8|132087.8|240
1657854900000|2022-07-15 03:15:00|132234.8|132134.8|132394.7|132294.7|132400.9|132300.9|132234.8|132134.8|418
1657855200000|2022-07-15 03:20:00|132395.9|132295.9|132421|132321|132450.9|132350.9|132393|132293|407
1657855500000|2022-07-15 03:25:00|132422|132322|132460.8|132360.8|132472.3|132372.3|132399|132299|276
1657855800000|2022-07-15 03:30:00|132461|132361|132492.2|132392.2|132495.5|132395.5|132450.4|132350.4|244
1657856100000|2022-07-15 03:35:00|132491.5|132391.5|132505|132405|132522.5|132422.5|132451.5|132351.5|224
1657856400000|2022-07-15 03:40:00|132506.5|132406.5|132443.5|132343.5|132521|132421|132441|132341|188
1657856700000|2022-07-15 03:45:00|132443.2|132343.2|132400.4|132300.4|132443.3|132343.3|132393.5|132293.5|296
1657857000000|2022-07-15 03:50:00|132406.9|132306.9|132333.4|132233.4|132407.1|132307.1|132330.5|132230.5|175
1657857300000|2022-07-15 03:55:00|132334.9|132234.9|132366.1|132266.1|132387.5|132287.5|132334.5|132234.5|179
1657857600000|2022-07-15 04:00:00|132370.5|132270.5|132420|132320|132429.5|132329.5|132358|132258|230
1657857900000|2022-07-15 04:05:00|132420.5|132320.5|132376.5|132276.5|132421|132321|132370|132270|203
1657858200000|2022-07-15 04:10:00|132377|132277|132376|132276|132388.5|132288.5|132360.5|132260.5|120
1657858500000|2022-07-15 04:15:00|132376.1|132276.1|132352|132252|132376.5|132276.5|132342.1|132242.1|137
1657858800000|2022-07-15 04:20:00|132351.7|132251.7|132378.5|132278.5|132409|132309|132336.4|132236.4|179
1657859100000|2022-07-15 04:25:00|132378|132278|132399|132299|132409.5|132309.5|132373|132273|104
1657859400000|2022-07-15 04:30:00|132399.2|132299.2|132374|132274|132406.2|132306.2|132372.6|132272.6|173
1657859700000|2022-07-15 04:35:00|132373.7|132273.7|132402|132302|132418.5|132318.5|132372.7|132272.7|202
1657860000000|2022-07-15 04:40:00|132400|132300|132405.5|132305.5|132414.7|132314.7|132389.5|132289.5|151
1657860300000|2022-07-15 04:45:00|132405|132305|132477.3|132377.3|132478.5|132378.5|132388.5|132288.5|191
1657860600000|2022-07-15 04:50:00|132475.8|132375.8|132550.2|132450.2|132550.2|132450.2|132469|132369|309
1657860900000|2022-07-15 04:55:00|132550.1|132450.1|132596.6|132496.6|132596.6|132496.6|132542.5|132442.5|303
1657861200000|2022-07-15 05:00:00|132596.5|132496.5|132647.5|132547.5|132658.7|132558.7|132571.8|132471.8|367
1657861500000|2022-07-15 05:05:00|132647|132547|132594.8|132494.8|132674.5|132574.5|132572|132472|285
1657861800000|2022-07-15 05:10:00|132595|132495|132569.3|132469.3|132622.4|132514|132542.5|132420.8|332
1657862100000|2022-07-15 05:15:00|132569.5|132469.5|132610.5|132510.5|132611.5|132511.5|132566.5|132466.5|246
1657862400000|2022-07-15 05:20:00|132609.5|132509.5|132644.5|132544.5|132682.5|132550|132608|132482.5|187
1657862700000|2022-07-15 05:25:00|132645.5|132545.5|132638|132538|132681.5|132571|132582|132430|231
1657863000000|2022-07-15 05:30:00|132639.5|132539.5|132578.1|132478.1|132650|132550|132568.3|132468.3|268
1657863300000|2022-07-15 05:35:00|132577.5|132477.5|132588.1|132488.1|132597.5|132497.5|132568.1|132468.1|177
1657863600000|2022-07-15 05:40:00|132587.8|132487.8|132515.9|132415.9|132607|132507|132507.4|132407.4|241
1657863900000|2022-07-15 05:45:00|132514.9|132414.9|132451.2|132351.2|132523.1|132423.1|132402.7|132302.7|489
1657864200000|2022-07-15 05:50:00|132450.7|132350.7|132414.7|132314.7|132462.8|132362.8|132382.4|132282.4|391
1657864500000|2022-07-15 05:55:00|132415.2|132315.2|132558|132358|132562|132417|132415.2|132315.2|300
1657864800000|2022-07-15 06:00:00|132564|132364|132517|132417|132571.5|132440.8|132478.3|132333|482
1657865100000|2022-07-15 06:05:00|132518.4|132418.4|132585|132485|132620|132505.6|132518.4|132418.4|420
1657865400000|2022-07-15 06:10:00|132584.2|132484.2|132536.7|132436.7|132635.5|132517|132525.1|132425.1|434
1657865700000|2022-07-15 06:15:00|132536.8|132436.8|132492.4|132392.4|132592.4|132492.4|132491.2|132391.2|417
1657866000000|2022-07-15 06:20:00|132494.4|132394.4|132518.5|132418.5|132572.1|132428.5|132480.5|132356.4|293
1657866300000|2022-07-15 06:25:00|132519|132419|132636.4|132536.4|132673|132557.3|132518.8|132414.5|354
1657866600000|2022-07-15 06:30:00|132635.9|132535.9|132831.5|132631.5|132833.5|132633.5|132635.9|132512|137
1657866900000|2022-07-15 06:35:00|132836|132636|132884.5|132684.5|132922|132801|132820|132620|358
1657867200000|2022-07-15 06:40:00|132884.1|132684.1|132839.1|132739.1|132900.1|132748.1|132800.1|132660.4|313
1657867500000|2022-07-15 06:45:00|132869.6|132669.6|132914.1|132714.1|132999.1|132801.5|132824.8|132669.6|402
1657867800000|2022-07-15 06:50:00|132922.1|132722.1|132876.5|132676.5|132926.1|132740.7|132831.9|132663.1|245
1657868100000|2022-07-15 06:55:00|132872.5|132672.5|132948.1|132748.1|132965.1|132765.1|132872.5|132672.5|437
1657868400000|2022-07-15 07:00:00|132952.5|132752.5|132843.1|132743.1|132962.5|132775.4|132837|132682.1|438
1657868700000|2022-07-15 07:05:00|132842.1|132742.1|132970.1|132770.1|132999.2|132834|132841|132700.5|147
1657869000000|2022-07-15 07:10:00|132905.1|132805.1|132899.1|132699.1|133007.1|132847.5|132849.5|132682.1|164
1657869300000|2022-07-15 07:15:00|132901.1|132701.1|132840.9|132740.9|132935.1|132746.5|132804.2|132660.5|336
1657869600000|2022-07-15 07:20:00|132840.2|132740.2|132801.5|132701.5|132921.3|132760.2|132801|132646.2|321
1657869900000|2022-07-15 07:25:00|132802|132702|132738.4|132638.4|132855.7|132703.7|132737.1|132575.2|256
1657870200000|2022-07-15 07:30:00|132737.9|132637.9|132795.5|132595.5|132833.5|132663.4|132722.8|132580.4|156
1657870500000|2022-07-15 07:35:00|132796.1|132596.1|132701.9|132601.9|132805.5|132626.5|132701.4|132576|221
1657870800000|2022-07-15 07:40:00|132701.7|132601.7|132743.1|132543.1|132745.1|132602.9|132623.3|132478.9|225
1657871100000|2022-07-15 07:45:00|132741|132541|132740.6|132540.6|132756.5|132556.5|132740.6|132540.6|73
1657871400000|2022-07-15 07:50:00|132748.1|132548.1|132859.5|132659.5|132867.5|132667.5|132739.6|132539.6|157
1657871700000|2022-07-15 07:55:00|132866.1|132666.1|132819.1|132619.1|132876.1|132686.2|132773|132589.1|63
1657872000000|2022-07-15 08:00:00|132830.1|132630.1|132799.1|132599.1|132861.1|132661.1|132773.7|132573.7|25
1657872300000|2022-07-15 08:05:00|132832.5|132632.5|132799.1|132599.1|132832.5|132632.5|132789.1|132589.1|7
1657872600000|2022-07-15 08:10:00|132803.1|132603.1|132794.1|132594.1|132803.1|132603.1|132794.1|132594.1|2
1657872900000|2022-07-15 08:15:00|132801.1|132601.1|132767|132610.9|132823.1|132623.1|132743.6|132543.6|16
1657873200000|2022-07-15 08:20:00|132768|132579.1|132815.1|132615.1|132831.1|132631.1|132762.1|132562.1|98
1657873500000|2022-07-15 08:25:00|132794|132594|132787.3|132587.3|132815.1|132615.1|132787.3|132587.3|65
1657873800000|2022-07-15 08:30:00|132783.5|132618|132809.9|132609.9|132840.1|132640.1|132783.5|132604.1|21
1657874100000|2022-07-15 08:35:00|132819.9|132619.9|132826.8|132626.8|132843.5|132643.5|132810.1|132610.1|40
1657874400000|2022-07-15 08:40:00|132826.4|132626.4|132848.4|132648.4|132868.2|132668.2|132816.3|132616.3|312
1657874700000|2022-07-15 08:45:00|132847.9|132647.9|132813.3|132613.3|132869.2|132695.2|132790.7|132613.3|30
1657875000000|2022-07-15 08:50:00|132758.3|132558.3|132780.6|132580.6|132784.1|132584.1|132758.2|132558.2|86
1657875300000|2022-07-15 08:55:00|132781.1|132581.1|132639|132439|132781.1|132581.1|132633.5|132433.5|110
1657875600000|2022-07-15 09:00:00|132642|132442|132656.5|132456.5|132664.1|132464.1|132642|132442|20
1657875900000|2022-07-15 09:05:00|132650.5|132450.5|132621.5|132421.5|132656.5|132456.5|132614.1|132414.1|17
1657876200000|2022-07-15 09:10:00|132635.1|132435.1|132626.1|132426.1|132635.1|132435.1|132626.1|132426.1|8
1657876500000|2022-07-15 09:15:00|132630.1|132430.1|132581.1|132381.1|132630.1|132430.1|132578.9|132378.9|49
1657876800000|2022-07-15 09:20:00|132586|132386|132569.6|132369.6|132586|132386|132568.1|132368.1|20
1657877100000|2022-07-15 09:25:00|132572.1|132372.1|132579.1|132379.1|132579.6|132379.6|132572.1|132372.1|3
1657877400000|2022-07-15 09:30:00|132580.6|132380.6|132592.8|132392.8|132601.1|132401.1|132580.6|132380.6|35
1657877700000|2022-07-15 09:35:00|132601.8|132401.8|132604.5|132404.5|132610.5|132472.8|132571.8|132394.5|28
1657878000000|2022-07-15 09:40:00|132600.5|132400.5|132544.8|132344.8|132600.5|132400.5|132540.9|132340.9|97
1657878300000|2022-07-15 09:45:00|132544.7|132344.7|132574.4|132374.4|132574.4|132374.4|132533.8|132333.8|74
1657878600000|2022-07-15 09:50:00|132579.3|132379.3|132547.3|132347.3|132586.7|132386.7|132543.1|132343.1|44
1657878900000|2022-07-15 09:55:00|132548.1|132348.1|132548.8|132348.8|132548.8|132348.8|132537.4|132337.4|42
1657879200000|2022-07-15 10:00:00|132552.8|132352.8|132563.7|132363.7|132567.3|132423.8|132503.8|132339.4|73
1657879500000|2022-07-15 10:05:00|132564.3|132364.3|132553.1|132353.1|132564.7|132408.7|132503.8|132352.2|40
1657879800000|2022-07-15 10:10:00|132552.4|132352.4|132576.6|132376.6|132585.1|132385.1|132551.3|132351.3|45
1657880100000|2022-07-15 10:15:00|132580.6|132380.6|132624.2|132424.2|132624.2|132424.2|132575.6|132375.6|27
1657880400000|2022-07-15 10:20:00|132625.2|132425.2|132621.2|132421.2|132625.2|132425.2|132621.2|132421.2|2
1657880700000|2022-07-15 10:25:00|132646.1|132446.1|132641.8|132441.8|132647.2|132447.2|132627.5|132427.5|82
1657881000000|2022-07-15 10:30:00|132643.8|132443.8|132642.8|132442.8|132643.8|132443.8|132626.7|132426.7|33
1657881300000|2022-07-15 10:35:00|132643.4|132443.4|132664.8|132464.8|132667.4|132467.4|132641.8|132441.8|35
1657881600000|2022-07-15 10:40:00|132666.8|132466.8|132666.4|132466.4|132675.6|132475.6|132664.8|132464.8|22
1657881900000|2022-07-15 10:45:00|132667.5|132467.5|132644.4|132444.4|132669.2|132469.2|132640|132440|87
1657882200000|2022-07-15 10:50:00|132643.8|132443.8|132583.1|132383.1|132645.4|132445.4|132581|132381|210
1657882500000|2022-07-15 10:55:00|132583.8|132383.8|132580.2|132380.2|132596.6|132396.6|132568.6|132368.6|400
1657882800000|2022-07-15 11:00:00|132557.5|132357.5|132560.1|132360.1|132585.9|132449.3|132538.8|132348.3|196
1657883100000|2022-07-15 11:05:00|132561.3|132361.3|132562.3|132362.3|132602.8|132452.8|132546.8|132353.5|53
1657883400000|2022-07-15 11:10:00|132546.1|132346.1|132558.5|132358.5|132586.8|132441.3|132539.3|132340.7|44
1657883700000|2022-07-15 11:15:00|132543.7|132343.7|132593.2|132393.2|132593.2|132402.3|132502.3|132336.5|80
1657884000000|2022-07-15 11:20:00|132573.4|132373.4|132576.1|132376.1|132583|132383|132570.4|132370.4|63
1657884300000|2022-07-15 11:25:00|132574.1|132374.1|132618.5|132418.5|132629.1|132462.5|132531.5|132372.1|62
1657884600000|2022-07-15 11:30:00|132619.5|132419.5|132712.9|132512.9|132742.9|132542.9|132533|132381.5|73
1657884900000|2022-07-15 11:35:00|132716.8|132516.8|132790.1|132590.1|132792.1|132592.1|132708.1|132508.1|45
1657885200000|2022-07-15 11:40:00|132784|132584|132724.1|132524.1|132794.1|132674|132724.1|132524.1|69
1657885500000|2022-07-15 11:45:00|132720.1|132520.1|132725.9|132525.9|132725.9|132525.9|132720.1|132520.1|2
1657885800000|2022-07-15 11:50:00|132729.9|132529.9|132802.1|132602.1|132805.1|132605.1|132729.9|132529.9|58
1657886100000|2022-07-15 11:55:00|132798.7|132598.7|132755|132555|132813.1|132613.1|132658.5|132492.1|102
1657886400000|2022-07-15 12:00:00|132752.5|132552.5|132770.1|132570.1|132771.5|132615.5|132701.7|132552.4|53
1657886700000|2022-07-15 12:05:00|132774.9|132574.9|132625.1|132425.1|132778.5|132590|132621.1|132421.1|69
1657887000000|2022-07-15 12:10:00|132629.5|132429.5|132604.1|132404.1|132630.5|132465.5|132563.5|132394.1|109
1657887300000|2022-07-15 12:15:00|132607.1|132407.1|132580.1|132380.1|132608.1|132438|132523|132378.1|27
1657887600000|2022-07-15 12:20:00|132583.5|132383.5|132620.5|132420.5|132638.1|132466|132526|132383.5|65
1657887900000|2022-07-15 12:25:00|132555|132355|132629|132391.2|132634|132425.9|132496.5|132296.5|54
1657888200000|2022-07-15 12:30:00|132645|132394.8|132698.5|132498.5|132720|132520|132615|132321|96
1657888500000|2022-07-15 12:35:00|132703.5|132503.5|132631.7|132431.7|132837|132637|132583.5|132383.5|60
1657888800000|2022-07-15 12:40:00|132607.7|132407.7|132531.1|132331.1|132607.7|132407.7|132531.1|132331.1|74
1657889100000|2022-07-15 12:45:00|132530.6|132330.6|132516.9|132316.9|132555.3|132355.3|132498.1|132298.1|56
1657889400000|2022-07-15 12:50:00|132521.9|132321.9|132378|132278|132522.9|132369.3|132367|132267|49
1657889700000|2022-07-15 12:55:00|132378.1|132278.1|132324|132224|132428.6|132278.1|132285.4|132170|100
1657890000000|2022-07-15 13:00:00|132322.7|132222.7|132321.4|132121.4|132366.4|132224|132238|132116.4|123
1657890300000|2022-07-15 13:05:00|132321|132121|132255.5|132055.5|132321|132161.5|132184.1|132050.1|70
1657890600000|2022-07-15 13:10:00|132257.1|132057.1|132401|132201|132404|132204|132257.1|132057.1|59
1657890900000|2022-07-15 13:15:00|132405.5|132205.5|132397.9|132197.9|132405.5|132219.5|132289.3|132124.1|79
1657891200000|2022-07-15 13:20:00|132392.1|132192.1|132464.9|132264.9|132465.8|132265.8|132391.5|132191.5|41
1657891500000|2022-07-15 13:25:00|132465.3|132265.3|132512.9|132312.9|132512.9|132312.9|132444.3|132244.3|142
1657891800000|2022-07-15 13:30:00|132483.1|132283.1|132413.3|132213.3|132487.9|132287.9|132413.3|132213.3|9
1657892400000|2022-07-15 13:40:00|132417.9|132217.9|132499.9|132299.9|132499.9|132299.9|132417.9|132217.9|12
1657892700000|2022-07-15 13:45:00|132500.9|132300.9|132529|132329|132529.2|132329.2|132482.6|132282.6|47
1657893000000|2022-07-15 13:50:00|132470.4|132270.4|132587|132387|132587|132391.2|132468.4|132268.4|38
1657893300000|2022-07-15 13:55:00|132585|132385|132599|132388|132599|132392|132585|132385|8
1657893600000|2022-07-15 14:00:00|132598|132389|132374.5|132174.5|132600|132393.5|132312|132100|155
1657893900000|2022-07-15 14:05:00|132347.4|132147.4|132338.3|132138.3|132347.4|132147.4|132296.7|132096.7|34
1657894200000|2022-07-15 14:10:00|132363.9|132263.9|132362.5|132262.5|132363.9|132263.9|132358|132258|5
1657894500000|2022-07-15 14:15:00|132396|132296|132492|132292|132506.8|132373.3|132396|132251.9|29
1657894800000|2022-07-15 14:20:00|132499.6|132299.6|132340.9|132140.9|132501.6|132301.6|132340.5|132140.5|80
1657895100000|2022-07-15 14:25:00|132341.5|132141.5|132238.4|132038.4|132341.5|132141.5|132228.9|132028.9|26
1657895400000|2022-07-15 14:30:00|132250.3|132050.3|132104.8|132004.8|132250.3|132117.3|132104.8|131972.8|31
1657895700000|2022-07-15 14:35:00|132111.8|132011.8|132230.9|132030.9|132230.9|132030.9|132031.9|131831.9|98
1657896000000|2022-07-15 14:40:00|132225.3|132025.3|132190.7|131990.7|132225.3|132025.3|132187.8|131987.8|6
1657896300000|2022-07-15 14:45:00|132186.7|131986.7|132275.3|132075.3|132315.9|132121.5|132177.8|131986.7|26
1657896600000|2022-07-15 14:50:00|132279.9|132079.9|132224.9|132024.9|132281.9|132081.9|132223.1|132023.1|13
1657896900000|2022-07-15 14:55:00|132202.3|132002.3|132095.5|131895.5|132211.9|132011.9|132074.5|131890.5|26
1657897200000|2022-07-15 15:00:00|132139.9|131939.9|132058.5|131958.5|132174.9|131974.9|132055.1|131906.5|49
1657897500000|2022-07-15 15:05:00|132061.9|131961.9|132084.3|131884.3|132213.9|132013.9|132039.9|131884|89
1657897800000|2022-07-15 15:10:00|132091.4|131891.4|132091.5|131891.5|132091.5|131891.5|132083.5|131883.5|24
1657898100000|2022-07-15 15:15:00|132090.5|131890.5|132066.1|131866.1|132090.5|131903.4|131996.4|131859|63
1657898400000|2022-07-15 15:20:00|132065|131865|132067|131867|132068.1|131868.1|132061.5|131861.5|26
1657898700000|2022-07-15 15:25:00|132066.4|131866.4|132024.5|131824.5|132066.4|131884.2|131961.5|131819.4|18
1657899000000|2022-07-15 15:30:00|132031.5|131831.5|132060.9|131860.9|132071.4|131871.4|132031.5|131831.5|37
1657899300000|2022-07-15 15:35:00|132060.3|131860.3|132058.3|131858.3|132077.1|131877.1|132054.3|131854.3|5
1657899600000|2022-07-15 15:40:00|132032|131932|132049|131849|132070.5|131932|132025.5|131849|18
1657899900000|2022-07-15 15:45:00|132048|131848|132028.1|131828.1|132048|131848|132027.5|131827.5|3
1657900200000|2022-07-15 15:50:00|131974.5|131874.5|132030.1|131830.1|132030.1|131874.5|131974.5|131827.1|7
1657900500000|2022-07-15 15:55:00|132035.1|131835.1|131993|131893|132035.1|131893|131982.5|131835.1|9
1657900800000|2022-07-15 16:00:00|131986|131886|131987|131887|131993.5|131893.5|131984|131884|6
1657901400000|2022-07-15 16:10:00|132030.1|131830.1|131987|131887|132030.1|131893.5|131987|131830.1|6
1657901700000|2022-07-15 16:15:00|131993.5|131893.5|131996.5|131896.5|132039|131896.5|131987|131839|7
1657902000000|2022-07-15 16:20:00|131995|131895|131993.2|131893.2|132072.4|131907.5|131985|131868.4|29
1657902300000|2022-07-15 16:25:00|131993.7|131893.7|131997.8|131897.8|131997.8|131897.8|131993.7|131893.7|5
1657902600000|2022-07-15 16:30:00|131998|131898|132365|132165|132678|132403|131998|131890|238
1657902900000|2022-07-15 16:35:00|132356.4|132156.4|132116.8|131916.8|132379.1|132179.1|132090|131890|86
1657903200000|2022-07-15 16:40:00|132120.1|131920.1|132068|131868|132134.8|131934.8|132018.1|131868|27
1657903500000|2022-07-15 16:45:00|132071.7|131871.7|132047.3|131847.3|132095.8|131895.8|131992.1|131829.4|65
1657903800000|2022-07-15 16:50:00|132038.7|131838.7|132076.9|131876.9|132094.3|131894.3|132038.7|131838.7|31
1657904100000|2022-07-15 16:55:00|132089.8|131889.8|132097.3|131897.3|132097.3|131897.3|132076.9|131876.9|6
1657904400000|2022-07-15 17:00:00|132096.8|131896.8|132089.1|131889.1|132105|131935.1|132035.1|131864|36
1657904700000|2022-07-15 17:05:00|132089.3|131889.3|132090.4|131890.4|132090.4|131890.4|132089.3|131889.3|3
1657905600000|2022-07-15 17:20:00|132090|131890|132091.3|131891.3|132091.3|131891.3|132085.1|131885.1|11
1657905900000|2022-07-15 17:25:00|132091.8|131891.8|132076|131876|132091.8|131891.8|132075|131875|12
1657906200000|2022-07-15 17:30:00|132075|131875|132060|131860|132075|131875|132060|131860|8
1657906500000|2022-07-15 17:35:00|132060.4|131860.4|132053.1|131853.1|132060.4|131860.4|132053.1|131853.1|10
1657906800000|2022-07-15 17:40:00|132055.8|131855.8|132043.1|131843.1|132055.8|131855.8|132043.1|131843.1|8
1657907100000|2022-07-15 17:45:00|132046.1|131846.1|132043.1|131843.1|132046.1|131846.1|132043.1|131843.1|6
1657907400000|2022-07-15 17:50:00|131963.1|131863.1|132121.9|131921.9|132188.2|131988.2|131953.5|131814.5|89
1657907700000|2022-07-15 17:55:00|132134.1|131934.1|132115.1|131915.1|132134.1|131934.1|132088.9|131888.9|56
1657908000000|2022-07-15 18:00:00|132113.9|131913.9|132113.9|131913.9|132113.9|131913.9|132113.9|131913.9|1
1657908900000|2022-07-15 18:15:00|132086.9|131886.9|132086.9|131886.9|132113.1|131913.1|132086.9|131886.9|4
1657909200000|2022-07-15 18:20:00|132113.1|131913.1|132113.1|131913.1|132113.1|131913.1|132086.9|131886.9|4
1657909500000|2022-07-15 18:25:00|132087.9|131887.9|132086.9|131886.9|132113.1|131913.1|132086.9|131886.9|7
1657911300000|2022-07-15 18:55:00|132081.9|131881.9|132071.9|131871.9|132081.9|131881.9|132071.9|131871.9|2
1657911600000|2022-07-15 19:00:00|132092.1|131892.1|132094.1|131894.1|132110.1|131910.1|132056.1|131856.1|8
1657912200000|2022-07-15 19:10:00|132058.1|131858.1|132058.1|131858.1|132058.1|131858.1|132058.1|131858.1|1
1657912500000|2022-07-15 19:15:00|132084.1|131884.1|132038.1|131838.1|132084.1|131884.1|132038.1|131838.1|6
1657912800000|2022-07-15 19:20:00|132038.2|131838.2|132083.9|131883.9|132083.9|131883.9|132038.2|131838.2|13
1657913100000|2022-07-15 19:25:00|132085.4|131885.4|132085.9|131885.9|132085.9|131885.9|132085.4|131885.4|2
1657913400000|2022-07-15 19:30:00|132041.2|131841.2|132041.2|131841.2|132083.9|131883.9|132041.2|131841.2|9
1657913700000|2022-07-15 19:35:00|132077.1|131877.1|132077.1|131877.1|132077.1|131877.1|132077.1|131877.1|1
1657914000000|2022-07-15 19:40:00|132041.2|131841.2|132040.2|131840.2|132074.1|131874.1|132040.2|131840.2|3
1657914300000|2022-07-15 19:45:00|132074.1|131874.1|132074.1|131874.1|132074.1|131874.1|132074.1|131874.1|1
1657914600000|2022-07-15 19:50:00|132041.2|131841.2|132041.2|131841.2|132041.2|131841.2|132041.2|131841.2|1
1658098800000|2022-07-17 23:00:00|132090|131730|132090|131730|132090|131730|132090|131730|1
1658102400000|2022-07-18 00:00:00|132032.5|131672.5|131996.5|131796.5|132044.5|131805|131940.6|131672.5|214
1658102700000|2022-07-18 00:05:00|131999.5|131799.5|131975.5|131775.5|132009|131902.5|131909.5|131712|422
1658103000000|2022-07-18 00:10:00|131980.5|131780.5|131953.7|131853.7|132047.2|131892|131934.5|131780.5|257
1658103300000|2022-07-18 00:15:00|131958.9|131858.9|131885.7|131785.7|131958.9|131858.9|131875.6|131775.6|373
1658103600000|2022-07-18 00:20:00|131886.2|131786.2|131927|131827|131941.5|131841.5|131866.2|131766.2|356
1658103900000|2022-07-18 00:25:00|131925.7|131825.7|131901.1|131801.1|131945.5|131845.5|131870.4|131770.4|323
1658104200000|2022-07-18 00:30:00|131905.7|131805.7|132009.9|131909.9|132065.4|131965.4|131881.1|131781.1|376
1658104500000|2022-07-18 00:35:00|132003.9|131903.9|132097.5|131997.5|132098.5|131998.5|131988.4|131888.4|389
1658104800000|2022-07-18 00:40:00|132098|131998|132078|131978|132139.9|132039.9|132055.1|131955.1|446
1658105100000|2022-07-18 00:45:00|132077.5|131977.5|132096.4|131996.4|132099|131999|132050|131950|238
1658105400000|2022-07-18 00:50:00|132096.2|131996.2|132137.7|132037.7|132165.5|132065.5|132086.4|131986.4|345
1658105700000|2022-07-18 00:55:00|132137.9|132037.9|132035.5|131935.5|132147.2|132047.2|132002.1|131902.1|343
1658106000000|2022-07-18 01:00:00|132034.5|131934.5|131986.2|131886.2|132035.5|131935.5|131935.4|131835.4|437
1658106300000|2022-07-18 01:05:00|131986.5|131886.5|131964.6|131864.6|132055|131955|131953.7|131853.7|350
1658106600000|2022-07-18 01:10:00|131969.6|131869.6|131990.5|131890.5|132023.1|131923.1|131964.6|131864.6|233
1658106900000|2022-07-18 01:15:00|131991|131891|131907.8|131807.8|131995|131895|131879.6|131779.6|391
1658107200000|2022-07-18 01:20:00|131904.9|131804.9|131772.4|131672.4|131906|131806|131768.4|131668.4|392
1658107500000|2022-07-18 01:25:00|131771.9|131671.9|131784.9|131684.9|131800.2|131700.2|131716.7|131616.7|444
1658107800000|2022-07-18 01:30:00|131783.9|131683.9|131768.9|131668.9|131847|131747|131760.4|131660.4|430
1658108100000|2022-07-18 01:35:00|131769.5|131669.5|131885.9|131785.9|131888.7|131788.7|131739.1|131639.1|460
1658108400000|2022-07-18 01:40:00|131882.1|131782.1|131837.5|131737.5|131897.4|131797.4|131828.3|131728.3|394
1658108700000|2022-07-18 01:45:00|131838|131738|131775.1|131675.1|131858.1|131758.1|131774.3|131674.3|398
1658109000000|2022-07-18 01:50:00|131778.1|131678.1|131756.3|131656.3|131811.6|131711.6|131739.2|131639.2|404
1658109300000|2022-07-18 01:55:00|131755.3|131655.3|131765.3|131665.3|131772|131672|131731.8|131631.8|382
1658109600000|2022-07-18 02:00:00|131761.5|131661.5|131632|131532|131768.5|131668.5|131632|131532|460
1658109900000|2022-07-18 02:05:00|131633.2|131533.2|131709.3|131609.3|131713.5|131613.5|131633.2|131533.2|399
1658110200000|2022-07-18 02:10:00|131708.8|131608.8|131679.8|131579.8|131731|131631|131679.8|131579.8|325
1658110500000|2022-07-18 02:15:00|131680.3|131580.3|131720.3|131620.3|131730.6|131630.6|131660.8|131560.8|387
1658110800000|2022-07-18 02:20:00|131719.8|131619.8|131724|131624|131752.8|131652.8|131694.1|131594.1|390
1658111100000|2022-07-18 02:25:00|131727.5|131627.5|131744.8|131644.8|131768.6|131668.6|131723.1|131623.1|397
1658111400000|2022-07-18 02:30:00|131748.6|131648.6|131724.1|131624.1|131750.3|131650.3|131679.1|131579.1|341
1658111700000|2022-07-18 02:35:00|131721.1|131621.1|131698|131598|131721.1|131621.1|131679|131579|295
1658112000000|2022-07-18 02:40:00|131699|131599|131656.8|131556.8|131715|131615|131656|131556|277
1658112300000|2022-07-18 02:45:00|131656.5|131556.5|131621.5|131521.5|131672|131572|131599.8|131499.8|353
1658112600000|2022-07-18 02:50:00|131620.4|131520.4|131669.5|131569.5|131669.5|131569.5|131612.5|131512.5|307
1658112900000|2022-07-18 02:55:00|131670|131570|131740.8|131640.8|131774.5|131674.5|131658.5|131558.5|308
1658113200000|2022-07-18 03:00:00|131741.5|131641.5|131574.1|131474.1|131742.1|131642.1|131574.1|131474.1|440
1658113500000|2022-07-18 03:05:00|131579.5|131479.5|131564.1|131464.1|131680|131580|131562.1|131462.1|479
1658113800000|2022-07-18 03:10:00|131559.8|131459.8|131523.5|131423.5|131580.2|131480.2|131487.1|131387.1|399
1658114100000|2022-07-18 03:15:00|131522.5|131422.5|131431.5|131331.5|131548.5|131448.5|131428.4|131328.4|440
1658114400000|2022-07-18 03:20:00|131431.2|131331.2|131370.5|131270.5|131464.1|131364.1|131335.4|131235.4|518
1658114700000|2022-07-18 03:25:00|131369.4|131269.4|131409.9|131309.9|131423|131323|131350.3|131250.3|389
1658115000000|2022-07-18 03:30:00|131410.2|131310.2|131434|131334|131478.9|131378.9|131394.1|131294.1|331
1658115300000|2022-07-18 03:35:00|131433.5|131333.5|131406.8|131306.8|131446.3|131346.3|131394.6|131294.6|270
1658115600000|2022-07-18 03:40:00|131407|131307|131438.8|131338.8|131455.1|131355.1|131389.1|131289.1|307
1658115900000|2022-07-18 03:45:00|131441|131341|131460.8|131360.8|131464.6|131364.6|131409.1|131309.1|305
1658116200000|2022-07-18 03:50:00|131460.3|131360.3|131463.5|131363.5|131502.5|131402.5|131434.1|131334.1|214
1658116500000|2022-07-18 03:55:00|131461.7|131361.7|131446.3|131346.3|131466.5|131366.5|131437.6|131337.6|197
1658116800000|2022-07-18 04:00:00|131446|131346|131407.3|131307.3|131466|131366|131374.1|131274.1|367
1658117100000|2022-07-18 04:05:00|131406.5|131306.5|131510.8|131410.8|131527.7|131427.7|131397.8|131297.8|257
1658117400000|2022-07-18 04:10:00|131510.1|131410.1|131572|131472|131583.5|131483.5|131510.1|131410.1|181
1658117700000|2022-07-18 04:15:00|131569.5|131469.5|131583.6|131483.6|131636.5|131536.5|131560|131460|305
1658118000000|2022-07-18 04:20:00|131583.1|131483.1|131624.1|131524.1|131624.1|131524.1|131545|131445|165
1658118300000|2022-07-18 04:25:00|131625.5|131525.5|131661.1|131561.1|131667|131567|131625.5|131525.5|239
1658118600000|2022-07-18 04:30:00|131662.5|131562.5|131678.8|131578.8|131695.5|131595.5|131645.5|131545.5|138
1658118900000|2022-07-18 04:35:00|131677.8|131577.8|131628|131528|131678.3|131578.3|131628|131528|129
1658119200000|2022-07-18 04:40:00|131628.5|131528.5|131661.1|131561.1|131686.1|131586.1|131621.1|131521.1|227
1658119500000|2022-07-18 04:45:00|131660.5|131560.5|131654|131554|131666.4|131566.4|131637.3|131537.3|145
1658119800000|2022-07-18 04:50:00|131653.6|131553.6|131609.4|131509.4|131664.5|131564.5|131586.2|131486.2|183
1658120100000|2022-07-18 04:55:00|131607.8|131507.8|131497.1|131397.1|131609.1|131509.1|131487.7|131387.7|297
1658120400000|2022-07-18 05:00:00|131488.6|131388.6|131551.5|131451.5|131556.5|131456.5|131460.1|131360.1|439
1658120700000|2022-07-18 05:05:00|131549.7|131449.7|131589|131489|131595.8|131495.8|131525.8|131425.8|280
1658121000000|2022-07-18 05:10:00|131583.5|131483.5|131569|131469|131602.2|131502.2|131565.1|131465.1|190
1658121300000|2022-07-18 05:15:00|131569.5|131469.5|131582.8|131482.8|131596|131496|131549.5|131449.5|241
1658121600000|2022-07-18 05:20:00|131584.5|131484.5|131623.2|131523.2|131675.3|131575.3|131583.3|131483.3|300
1658121900000|2022-07-18 05:25:00|131623.7|131523.7|131591.7|131491.7|131643.8|131543.8|131584.4|131484.4|298
1658122200000|2022-07-18 05:30:00|131591.4|131491.4|131630.7|131530.7|131655.5|131555.5|131591.4|131491.4|312
1658122500000|2022-07-18 05:35:00|131629.7|131529.7|131616.4|131516.4|131652.1|131552.1|131613.5|131513.5|179
1658122800000|2022-07-18 05:40:00|131616.5|131516.5|131587|131487|131637.5|131537.5|131564.6|131464.6|257
1658123100000|2022-07-18 05:45:00|131586.7|131486.7|131555.1|131455.1|131608.5|131508.5|131524.5|131424.5|323
1658123400000|2022-07-18 05:50:00|131554.4|131454.4|131635.1|131535.1|131635.1|131535.1|131546.9|131446.9|370
1658123700000|2022-07-18 05:55:00|131629.1|131529.1|131758|131658|131765|131665|131621.9|131521.9|323
1658124000000|2022-07-18 06:00:00|131757.5|131657.5|131796.1|131696.1|131848.9|131748.9|131708|131608|583
1658124300000|2022-07-18 06:05:00|131796.4|131696.4|131794.5|131694.5|131815.5|131715.5|131775.5|131675.5|242
1658124600000|2022-07-18 06:10:00|131794.1|131694.1|131755.4|131655.4|131801.1|131701.1|131741.1|131641.1|269
1658124900000|2022-07-18 06:15:00|131763.5|131663.5|131729.5|131629.5|131772.5|131672.5|131706.5|131606.5|259
1658125200000|2022-07-18 06:20:00|131729.4|131629.4|131643.5|131543.5|131741.9|131641.9|131642.5|131542.5|264
1658125500000|2022-07-18 06:25:00|131644.5|131544.5|131745.1|131645.1|131745.1|131645.1|131643|131543|338
1658125800000|2022-07-18 06:30:00|131747.4|131647.4|131813.1|131713.1|131821.4|131721.4|131729.4|131629.4|103
1658126100000|2022-07-18 06:35:00|131813.8|131713.8|131705|131605|131817|131717|131705|131550.1|276
1658126400000|2022-07-18 06:40:00|131706.5|131606.5|131643.7|131543.7|131756.1|131633.5|131628.6|131474.6|174
1658126700000|2022-07-18 06:45:00|131644.2|131544.2|131671.1|131571.1|131711.1|131585.4|131626.4|131479.1|187
1658127000000|2022-07-18 06:50:00|131670|131570|131615.1|131515.1|131670|131570|131612.7|131512.7|210
1658127300000|2022-07-18 06:55:00|131615.5|131515.5|131607.1|131407.1|131643.1|131543.1|131507|131390.5|343
1658127600000|2022-07-18 07:00:00|131610.5|131410.5|131512|131312|131639|131499|131392.5|131277.1|481
1658127900000|2022-07-18 07:05:00|131524|131324|131406.7|131206.7|131592.5|131439.1|131307.1|131171.6|272
1658128200000|2022-07-18 07:10:00|131400.5|131200.5|131369|131269|131412.5|131276|131300.4|131189.1|176
1658128500000|2022-07-18 07:15:00|131361.1|131261.1|131360.1|131260.1|131370|131270|131332.6|131232.6|268
1658128800000|2022-07-18 07:20:00|131360.2|131260.2|131317.4|131217.4|131389|131289|131314|131214|214
1658129100000|2022-07-18 07:25:00|131317|131217|131370.5|131270.5|131428.4|131328.4|131315|131215|375
1658129400000|2022-07-18 07:30:00|131372.1|131272.1|131369.5|131269.5|131399.9|131299.9|131367|131267|279
1658129700000|2022-07-18 07:35:00|131372.9|131272.9|131429|131329|131436|131336|131367.2|131267.2|295
1658130000000|2022-07-18 07:40:00|131431.4|131331.4|131538|131338|131538|131340.4|131422|131294|200
1658130300000|2022-07-18 07:45:00|131536.5|131336.5|131505.1|131305.1|131561|131392.4|131413.6|131290.1|346
1658130600000|2022-07-18 07:50:00|131500.5|131300.5|131552|131352|131557.1|131357.1|131491|131291|313
1658130900000|2022-07-18 07:55:00|131480.6|131380.6|131739.1|131539.1|131739.5|131607.4|131480.6|131345.5|298
1658131200000|2022-07-18 08:00:00|131757.4|131557.4|131538.6|131438.6|131900.1|131700.1|131494.2|131394.2|338
1658131500000|2022-07-18 08:05:00|131539.6|131439.6|131646.1|131446.1|131658.6|131522.4|131521.1|131372.6|350
1658131800000|2022-07-18 08:10:00|131647|131447|131546.1|131346.1|131650.6|131465.8|131507.4|131340|445
1658132100000|2022-07-18 08:15:00|131545|131345|131588.6|131388.6|131595.4|131395.4|131538|131338|227
1658132400000|2022-07-18 08:20:00|131590.4|131390.4|131579|131379|131595|131446.4|131519.1|131370.6|347
1658132700000|2022-07-18 08:25:00|131577.1|131377.1|131652|131452|131669.1|131507.4|131507.6|131359.6|346
1658133000000|2022-07-18 08:30:00|131651.1|131451.1|131705.1|131505.1|131713.5|131513.5|131641.4|131441.4|331
1658133300000|2022-07-18 08:35:00|131704.5|131504.5|131666|131566|131732|131573.5|131640.8|131479|397
1658133600000|2022-07-18 08:40:00|131665.5|131565.5|131661.5|131561.5|131666.5|131566.5|131641|131541|79
1658133900000|2022-07-18 08:45:00|131661|131561|131666.5|131566.5|131669.5|131569.5|131661|131561|20
1658134200000|2022-07-18 08:50:00|131667|131567|131606.3|131506.3|131673|131573|131606.3|131506.3|64
1658134500000|2022-07-18 08:55:00|131591.8|131491.8|131593.3|131393.3|131603.1|131491.8|131528.1|131371.2|180
1658134800000|2022-07-18 09:00:00|131584.3|131384.3|131603.9|131403.9|131608|131408|131576.4|131376.4|44
1658135100000|2022-07-18 09:05:00|131603.4|131403.4|131613.8|131413.8|131613.8|131413.8|131594|131394|40
1658135400000|2022-07-18 09:10:00|131615.1|131415.1|131599.3|131499.3|131637.5|131499.3|131586.2|131415.1|33
1658135700000|2022-07-18 09:15:00|131598.3|131498.3|131581.5|131481.5|131600.8|131500.8|131579|131479|34
1658136000000|2022-07-18 09:20:00|131576|131476|131574.2|131374.2|131605.7|131476|131513.1|131360.8|27
1658136300000|2022-07-18 09:25:00|131574|131374|131492|131292|131587.2|131448.5|131447.5|131289.2|62
1658136600000|2022-07-18 09:30:00|131490.5|131290.5|131456|131256|131490.6|131312.5|131376.5|131226|55
1658136900000|2022-07-18 09:35:00|131459.5|131259.5|131366.5|131266.5|131459.5|131293|131363.5|131227|43
1658137200000|2022-07-18 09:40:00|131378.5|131278.5|131380|131280|131387|131287|131366.5|131266.5|14
1658137500000|2022-07-18 09:45:00|131375|131275|131346.1|131246.1|131387.5|131287.5|131314.6|131214.6|176
1658137800000|2022-07-18 09:50:00|131345.6|131245.6|131413|131213|131413|131251.9|131325.5|131203.8|39
1658138100000|2022-07-18 09:55:00|131413.4|131213.4|131400.1|131200.1|131413.4|131213.4|131400.1|131200.1|7
1658138400000|2022-07-18 10:00:00|131396.1|131196.1|131380.5|131180.5|131396.1|131196.1|131380.1|131180.1|8
1658138700000|2022-07-18 10:05:00|131377.5|131177.5|131375.5|131175.5|131386.5|131186.5|131362.8|131162.8|24
1658139000000|2022-07-18 10:10:00|131383.1|131183.1|131313.1|131213.1|131384|131251.1|131309.9|131175.5|32
1658139300000|2022-07-18 10:15:00|131312.6|131212.6|131311.1|131211.1|131314|131214|131307.4|131207.4|68
1658139600000|2022-07-18 10:20:00|131317|131217|131342|131242|131343.3|131243.3|131308.4|131208.4|75
1658139900000|2022-07-18 10:25:00|131344.8|131244.8|131357|131257|131442|131275.5|131337|131202|131
1658140200000|2022-07-18 10:30:00|131349.5|131249.5|131480.4|131280.4|131537.4|131337.4|131349.5|131238.7|49
1658140500000|2022-07-18 10:35:00|131481|131281|131549|131349|131577.4|131430.4|131463.7|131281|60
1658140800000|2022-07-18 10:40:00|131548.2|131348.2|131537.5|131437.5|131603|131444.9|131490.4|131329.4|88
1658141100000|2022-07-18 10:45:00|131582|131382|131574.7|131374.7|131590.1|131439.5|131521.9|131374.7|62
1658141400000|2022-07-18 10:50:00|131582.5|131382.5|131582|131382|131590|131423.2|131521.7|131372|81
1658141700000|2022-07-18 10:55:00|131586|131386|131575|131375|131590|131435.5|131518.7|131367.2|86
1658142000000|2022-07-18 11:00:00|131570.5|131370.5|131597.1|131397.1|131599.3|131444.5|131544.5|131367.5|22
1658142300000|2022-07-18 11:05:00|131597.6|131397.6|131581.7|131381.7|131601.1|131401.1|131581|131381|16
1658142600000|2022-07-18 11:10:00|131581.2|131381.2|131553.7|131353.7|131586.9|131386.9|131551.7|131351.7|68
1658142900000|2022-07-18 11:15:00|131554.2|131354.2|131568|131368|131591.1|131462.5|131554.2|131354.2|34
1658143200000|2022-07-18 11:20:00|131555.1|131355.1|131589.5|131389.5|131591.5|131459.6|131553|131353|35
1658143500000|2022-07-18 11:25:00|131592.5|131392.5|131596.1|131396.1|131599.1|131399.1|131592.5|131392.5|17
1658143800000|2022-07-18 11:30:00|131595.6|131395.6|131597.1|131397.1|131599.1|131399.1|131584|131384|24
1658144100000|2022-07-18 11:35:00|131597.5|131397.5|131601.7|131401.7|131617|131417|131587.5|131387.5|43
1658144400000|2022-07-18 11:40:00|131601.2|131401.2|131625.3|131425.3|131625.3|131425.3|131600.2|131400.2|15
1658144700000|2022-07-18 11:45:00|131626.8|131426.8|131671|131471|131704|131504|131614.9|131414.9|168
1658145000000|2022-07-18 11:50:00|131671.5|131471.5|131686.1|131486.1|131686.1|131486.1|131670.5|131470.5|14
1658145300000|2022-07-18 11:55:00|131679.1|131479.1|131674.1|131474.1|131706.1|131506.1|131674.1|131474.1|11
1658145600000|2022-07-18 12:00:00|131686.1|131486.1|131642.5|131542.5|131686.1|131543|131616.1|131435|64
1658145900000|2022-07-18 12:05:00|131642.1|131542.1|131640.7|131440.7|131728.5|131600.8|131600|131440.7|103
1658146200000|2022-07-18 12:10:00|131640.5|131440.5|131669.8|131469.8|131682.1|131521.8|131621.8|131438.1|42
1658146500000|2022-07-18 12:15:00|131676|131476|131675.5|131475.5|131678.5|131478.5|131674|131474|17
1658146800000|2022-07-18 12:20:00|131665.5|131465.5|131678.6|131478.6|131680.5|131480.5|131664|131464|38
1658147100000|2022-07-18 12:25:00|131683.5|131483.5|131802.3|131602.3|131803.3|131603.3|131675.6|131475.6|52
1658147400000|2022-07-18 12:30:00|131756.2|131556.2|131723.6|131523.6|131776.1|131622|131671.4|131471.4|108
1658147700000|2022-07-18 12:35:00|131721.1|131521.1|131679.6|131579.6|131781.3|131630|131675.8|131519.6|128
1658148000000|2022-07-18 12:40:00|131679.1|131579.1|131678.9|131578.9|131679.9|131579.9|131665.4|131565.4|126
1658148300000|2022-07-18 12:45:00|131677.4|131577.4|131675.6|131575.6|131678.9|131578.9|131661.2|131561.2|41
1658148600000|2022-07-18 12:50:00|131675.1|131575.1|131637|131537|131675.1|131575.1|131637|131537|19
1658148900000|2022-07-18 12:55:00|131637.5|131537.5|131697.6|131497.6|131697.6|131537.5|131594.5|131482.5|55
1658149200000|2022-07-18 13:00:00|131696.9|131496.9|131692.5|131592.5|131750.7|131592.5|131655|131484.5|40
1658149500000|2022-07-18 13:05:00|131727.4|131527.4|131760.4|131560.4|131773.5|131624.1|131670.7|131524.7|69
1658149800000|2022-07-18 13:10:00|131768.1|131568.1|131765.4|131565.4|131773.5|131573.5|131749.5|131549.5|39
1658150100000|2022-07-18 13:15:00|131773.5|131573.5|131765.4|131565.4|131773.5|131573.5|131757|131557|11
1658150400000|2022-07-18 13:20:00|131764.3|131564.3|131745.5|131545.5|131764.3|131564.3|131745.5|131545.5|8
1658150700000|2022-07-18 13:25:00|131738.1|131538.1|131701.1|131501.1|131744.5|131544.5|131701.1|131501.1|26
1658151000000|2022-07-18 13:30:00|131696.1|131496.1|131667.3|131467.3|131702.1|131536.1|131630.2|131467.3|168
1658151300000|2022-07-18 13:35:00|131665.3|131465.3|131639.3|131439.3|131665.3|131465.3|131639.3|131439.3|2
1658151600000|2022-07-18 13:40:00|131678.9|131478.9|131668.9|131468.9|131678.9|131478.9|131661.1|131461.1|8
1658151900000|2022-07-18 13:45:00|131667.1|131467.1|131646.5|131446.5|131669.4|131469.4|131646.5|131446.5|15
1658152200000|2022-07-18 13:50:00|131645.5|131445.5|131593.3|131393.3|131645.5|131494.5|131573.5|131382.9|24
1658152500000|2022-07-18 13:55:00|131599.9|131399.9|131597|131397|131640.5|131477.5|131577.5|131397|136
1658152800000|2022-07-18 14:00:00|131599.2|131399.2|131604|131404|131621.8|131421.8|131592.8|131392.8|68
1658153100000|2022-07-18 14:05:00|131603.5|131403.5|131633.6|131433.6|131633.6|131433.6|131599.1|131399.1|77
1658153400000|2022-07-18 14:10:00|131625.3|131425.3|131696.9|131496.9|131708.8|131517.5|131608.5|131424.4|55
1658153700000|2022-07-18 14:15:00|131693.3|131493.3|131671.3|131471.3|131715.9|131546|131639|131469.5|57
1658154000000|2022-07-18 14:20:00|131647.4|131447.4|131570.5|131470.5|131647.4|131487|131568.5|131396.3|44
1658154300000|2022-07-18 14:25:00|131620.1|131420.1|131528.5|131428.5|131620.5|131429.5|131502|131378.8|41
1658154600000|2022-07-18 14:30:00|131596.4|131396.4|131548.5|131348.5|131614|131416.5|131475.1|131348.5|44
1658154900000|2022-07-18 14:35:00|131548.1|131348.1|131515.4|131315.4|131582.9|131396.5|131438.5|131297.7|88
1658155200000|2022-07-18 14:40:00|131515|131315|131442.7|131342.7|131515.4|131352.5|131441|131307.4|79
1658155500000|2022-07-18 14:45:00|131443.2|131343.2|131422.7|131322.7|131444.2|131344.2|131422.7|131322.7|32
1658155800000|2022-07-18 14:50:00|131422.4|131322.4|131467.2|131267.2|131467.2|131323.9|131417.4|131267.2|14
1658156100000|2022-07-18 14:55:00|131467.3|131267.3|131468.5|131268.5|131468.5|131327.8|131411.3|131244.5|42
1658156400000|2022-07-18 15:00:00|131469.1|131269.1|131481.5|131381.5|131527.2|131381.5|131428.5|131268.5|41
1658156700000|2022-07-18 15:05:00|131481|131381|131541|131441|131548.5|131442.5|131480.5|131340.1|17
1658157000000|2022-07-18 15:10:00|131542.5|131442.5|131617.1|131417.1|131617.3|131459.1|131542|131407.1|25
1658157300000|2022-07-18 15:15:00|131617.5|131417.5|131713.3|131513.3|131718.9|131518.9|131609.9|131409.9|27
1658157600000|2022-07-18 15:20:00|131703.3|131503.3|131700.9|131500.9|131703.3|131503.3|131698.1|131498.1|4
1658157900000|2022-07-18 15:25:00|131705.9|131505.9|131708|131508|131711.4|131511.4|131705.9|131505.9|3
1658158200000|2022-07-18 15:30:00|131729|131529|131750.4|131550.4|131753|131553|131719.1|131517|16
1658158500000|2022-07-18 15:35:00|131755|131555|131750.5|131550.5|131771.3|131608.5|131686.5|131531.1|39
1658158800000|2022-07-18 15:40:00|131694|131594|131756|131556|131763.7|131639|131694|131550.5|47
1658159100000|2022-07-18 15:45:00|131749.1|131549.1|131756|131556|131764.5|131622|131722|131549.1|6
1658159400000|2022-07-18 15:50:00|131762.5|131562.5|131756|131556|131762.5|131619.5|131719.5|131551.5|10
1658159700000|2022-07-18 15:55:00|131731.5|131531.5|131726|131526|131737.1|131537.1|131720.4|131520.4|30
1658160000000|2022-07-18 16:00:00|131726.2|131526.2|131726.9|131526.9|131732.5|131589.5|131689.5|131526.2|6
1658160300000|2022-07-18 16:05:00|131728.4|131528.4|131728|131528|131728.4|131528.4|131726.9|131526.9|3
1658160600000|2022-07-18 16:10:00|131735|131535|131728.4|131528.4|131744.1|131544.1|131726.1|131526.1|14
1658160900000|2022-07-18 16:15:00|131729.4|131529.4|131609.3|131409.3|131730.7|131530.7|131609.3|131409.3|13
1658161500000|2022-07-18 16:25:00|131609.1|131409.1|131640|131440|131642.9|131442.9|131609.1|131409.1|8
1658161800000|2022-07-18 16:30:00|131632.5|131432.5|131627.5|131427.5|131655.1|131455.1|131625.2|131425.2|42
1658162100000|2022-07-18 16:35:00|131629.5|131429.5|131624.5|131424.5|131639.7|131439.7|131618|131418|28
1658162400000|2022-07-18 16:40:00|131644|131444|131637.2|131437.2|131653.8|131453.8|131637.2|131437.2|31
1658162700000|2022-07-18 16:45:00|131661.5|131461.5|131712.9|131512.9|131714.1|131514.1|131661.5|131461.5|11
1658163000000|2022-07-18 16:50:00|131728|131528|131728|131528|131728|131528|131728|131528|1
1658163600000|2022-07-18 17:00:00|131712.9|131512.9|131728|131528|131728|131528|131712.9|131512.9|2
1658163900000|2022-07-18 17:05:00|131712.9|131512.9|131684.9|131484.9|131714.1|131514.1|131684.9|131484.9|4
1658164200000|2022-07-18 17:10:00|131685|131485|131706.1|131506.1|131706.1|131506.1|131671.1|131471.1|7
1658164500000|2022-07-18 17:15:00|131684.9|131484.9|131689.2|131489.2|131689.2|131489.2|131684.9|131484.9|11
1658164800000|2022-07-18 17:20:00|131689.7|131489.7|131693.2|131493.2|131710.1|131510.1|131687.5|131487.5|15
1658165100000|2022-07-18 17:25:00|131690.7|131490.7|131706.1|131506.1|131706.1|131506.1|131680|131480|10
1658165700000|2022-07-18 17:35:00|131688|131488|131712.4|131512.4|131712.4|131512.4|131688|131488|5
1658166000000|2022-07-18 17:40:00|131689.7|131489.7|131718.4|131518.4|131725.1|131525.1|131689.7|131489.7|13
1658166300000|2022-07-18 17:45:00|131723.5|131523.5|131723.1|131523.1|131728.1|131528.1|131723.1|131523.1|4
1658166600000|2022-07-18 17:50:00|131728.1|131528.1|131677.2|131477.2|131730.1|131530.1|131622.7|131466.4|39
1658166900000|2022-07-18 17:55:00|131679.2|131479.2|131709.7|131509.7|131755.1|131563.7|131636.2|131477.2|73
1658167200000|2022-07-18 18:00:00|131710|131510|131805.9|131605.9|131828|131628|131710|131510|38
1658167800000|2022-07-18 18:10:00|131813.1|131613.1|131813.1|131613.1|131813.1|131613.1|131813.1|131613.1|1
1658168100000|2022-07-18 18:15:00|131808.9|131608.9|131817.1|131617.1|131817.1|131617.1|131808.9|131608.9|4
1658169300000|2022-07-18 18:35:00|131806.9|131606.9|131812.5|131612.5|131827.5|131627.5|131792|131592|55
1658169600000|2022-07-18 18:40:00|131813|131613|131813.5|131613.5|131821.4|131621.4|131813|131613|17
1658169900000|2022-07-18 18:45:00|131818|131618|131823|131623|131833.4|131633.4|131811.2|131611.2|29
1658170200000|2022-07-18 18:50:00|131825.5|131625.5|131853.1|131653.1|131877.8|131677.8|131823|131623|36
1658170500000|2022-07-18 18:55:00|131870.8|131670.8|131958|131758|131961|131782.6|131839|131670.8|41
1658185200000|2022-07-18 23:00:00|132081|131721|132081|131721|132081|131721|132081|131721|1
1658188800000|2022-07-19 00:00:00|131965|131605|131948|131748|132002.2|131768.9|131913|131583.5|265
1658189100000|2022-07-19 00:05:00|131954.5|131754.5|131855.5|131755.5|131968.9|131813.4|131826.1|131702.5|365
1658189400000|2022-07-19 00:10:00|131855.1|131755.1|131874.4|131774.4|131953.3|131853.3|131853.3|131753.3|460
1658189700000|2022-07-19 00:15:00|131868.4|131768.4|131788.6|131688.6|131879|131779|131750.9|131650.9|443
1658190000000|2022-07-19 00:20:00|131786.1|131686.1|131810.5|131710.5|131845.5|131745.5|131765.3|131665.3|310
1658190300000|2022-07-19 00:25:00|131807|131707|131730.5|131630.5|131810|131710|131730.5|131630.5|300
1658190600000|2022-07-19 00:30:00|131730.3|131630.3|131804.5|131704.5|131858.5|131758.5|131727.3|131627.3|442
1658190900000|2022-07-19 00:35:00|131803.5|131703.5|131835.8|131735.8|131878|131778|131786|131686|389
1658191200000|2022-07-19 00:40:00|131834.8|131734.8|131882|131782|131888|131788|131833.5|131733.5|210
1658191500000|2022-07-19 00:45:00|131881|131781|131838.3|131738.3|131888.5|131788.5|131829.3|131729.3|191
1658191800000|2022-07-19 00:50:00|131838.8|131738.8|131772.1|131672.1|131854.8|131754.8|131763.5|131663.5|329
1658192100000|2022-07-19 00:55:00|131771.6|131671.6|131766.2|131666.2|131803.3|131703.3|131742.1|131642.1|292
1658192400000|2022-07-19 01:00:00|131760.2|131660.2|131804.1|131704.1|131824.1|131724.1|131752.5|131652.5|286
1658192700000|2022-07-19 01:05:00|131805.1|131705.1|131801.1|131701.1|131836.5|131736.5|131793.5|131693.5|270
1658193000000|2022-07-19 01:10:00|131801.6|131701.6|131781.5|131681.5|131806|131706|131751.8|131651.8|265
1658193300000|2022-07-19 01:15:00|131780.5|131680.5|131812.9|131712.9|131838.5|131738.5|131778.5|131678.5|225
1658193600000|2022-07-19 01:20:00|131811.9|131711.9|131708.9|131608.9|131811.9|131711.9|131661.4|131561.4|376
1658193900000|2022-07-19 01:25:00|131707.8|131607.8|131709.9|131609.9|131768|131668|131691.5|131591.5|336
1658194200000|2022-07-19 01:30:00|131708.8|131608.8|131688|131588|131720.5|131620.5|131659.8|131559.8|481
1658194500000|2022-07-19 01:35:00|131688.5|131588.5|131678|131578|131727.6|131627.6|131674.6|131574.6|349
1658194800000|2022-07-19 01:40:00|131677.6|131577.6|131664|131564|131704.6|131604.6|131633.9|131533.9|360
1658195100000|2022-07-19 01:45:00|131665|131565|131724.8|131624.8|131735.9|131635.9|131656.5|131556.5|438
1658195400000|2022-07-19 01:50:00|131724.3|131624.3|131709.5|131609.5|131744.8|131644.8|131699.9|131599.9|303
1658195700000|2022-07-19 01:55:00|131707.5|131607.5|131766.4|131666.4|131794.4|131694.4|131707.5|131607.5|360
1658196000000|2022-07-19 02:00:00|131766.9|131666.9|131708.6|131608.6|131770.7|131670.7|131702.8|131602.8|417
1658196300000|2022-07-19 02:05:00|131709.1|131609.1|131681|131581|131721.7|131621.7|131669.7|131569.7|301
1658196600000|2022-07-19 02:10:00|131683.6|131583.6|131674.5|131574.5|131704.6|131604.6|131673.2|131573.2|142
1658196900000|2022-07-19 02:15:00|131675.1|131575.1|131719.1|131619.1|131719.6|131619.6|131658.1|131558.1|195
1658197200000|2022-07-19 02:20:00|131719.2|131619.2|131725.5|131625.5|131732|131632|131706.7|131606.7|178
1658197500000|2022-07-19 02:25:00|131730.5|131630.5|131720.3|131620.3|131745.1|131645.1|131716|131616|210
1658197800000|2022-07-19 02:30:00|131720.6|131620.6|131696.5|131596.5|131742.5|131642.5|131686.5|131586.5|227
1658198100000|2022-07-19 02:35:00|131696.7|131596.7|131646|131546|131726.3|131626.3|131627.7|131527.7|317
1658198400000|2022-07-19 02:40:00|131646.1|131546.1|131679.9|131579.9|131692.6|131592.6|131634.1|131534.1|319
1658198700000|2022-07-19 02:45:00|131680.5|131580.5|131688.5|131588.5|131689.5|131589.5|131648.1|131548.1|134
1658199000000|2022-07-19 02:50:00|131688|131588|131697.9|131597.9|131711|131611|131682.5|131582.5|227
1658199300000|2022-07-19 02:55:00|131698.6|131598.6|131609|131509|131704.5|131604.5|131605.1|131505.1|210
1658199600000|2022-07-19 03:00:00|131608.6|131508.6|131524.7|131424.7|131637.5|131537.5|131503.5|131403.5|410
1658199900000|2022-07-19 03:05:00|131525|131425|131416.6|131316.6|131533.5|131433.5|131416.5|131316.5|352
1658200200000|2022-07-19 03:10:00|131419.9|131319.9|131463.4|131363.4|131478.1|131378.1|131392.1|131292.1|381
1658200500000|2022-07-19 03:15:00|131465.3|131365.3|131449.1|131349.1|131480|131380|131441.9|131341.9|254
1658200800000|2022-07-19 03:20:00|131448.9|131348.9|131411.6|131311.6|131468.9|131368.9|131375.5|131275.5|298
1658201100000|2022-07-19 03:25:00|131412.6|131312.6|131422.9|131322.9|131440.6|131340.6|131389|131289|254
1658201400000|2022-07-19 03:30:00|131423.9|131323.9|131457.1|131357.1|131476.1|131376.1|131423.4|131323.4|182
1658201700000|2022-07-19 03:35:00|131456.6|131356.6|131454.5|131354.5|131464.3|131364.3|131429.6|131329.6|372
1658202000000|2022-07-19 03:40:00|131457.2|131357.2|131467.1|131367.1|131485.5|131385.5|131455|131355|180
1658202300000|2022-07-19 03:45:00|131467.5|131367.5|131473.6|131373.6|131483|131383|131437.1|131337.1|180
1658202600000|2022-07-19 03:50:00|131474.1|131374.1|131461.1|131361.1|131492.7|131392.7|131449.8|131349.8|178
1658202900000|2022-07-19 03:55:00|131460.5|131360.5|131454.6|131354.6|131466.7|131366.7|131409.1|131309.1|203
1658203200000|2022-07-19 04:00:00|131454.5|131354.5|131413.6|131313.6|131454.5|131354.5|131393.4|131293.4|267
1658203500000|2022-07-19 04:05:00|131413.8|131313.8|131451.5|131351.5|131457.1|131357.1|131404.6|131304.6|218
1658203800000|2022-07-19 04:10:00|131449.9|131349.9|131396.6|131296.6|131453|131353|131386.1|131286.1|204
1658204100000|2022-07-19 04:15:00|131398.1|131298.1|131419.8|131319.8|131421.5|131321.5|131370.5|131270.5|217
1658204400000|2022-07-19 04:20:00|131420.1|131320.1|131338.5|131238.5|131420.1|131320.1|131273.2|131173.2|348
1658204700000|2022-07-19 04:25:00|131339|131239|131349.8|131249.8|131368|131268|131329.5|131229.5|263
1658205000000|2022-07-19 04:30:00|131350|131250|131312.5|131212.5|131359|131259|131312.5|131212.5|262
1658205300000|2022-07-19 04:35:00|131309.5|131209.5|131239.5|131139.5|131312.2|131212.2|131224|131124|303
1658205600000|2022-07-19 04:40:00|131240.4|131140.4|131160.9|131060.9|131254.5|131154.5|131151.3|131051.3|312
1658205900000|2022-07-19 04:45:00|131161.4|131061.4|131171.1|131071.1|131184.9|131084.9|131119.8|131019.8|276
1658206200000|2022-07-19 04:50:00|131170.5|131070.5|131203.6|131103.6|131214.3|131114.3|131139.5|131039.5|284
1658206500000|2022-07-19 04:55:00|131203.1|131103.1|131308.5|131208.5|131308.5|131208.5|131190.1|131090.1|330
1658206800000|2022-07-19 05:00:00|131308|131208|131303|131203|131367|131267|131286.5|131186.5|342
1658207100000|2022-07-19 05:05:00|131303.5|131203.5|131273.8|131173.8|131312.5|131212.5|131260.6|131160.6|265
1658207400000|2022-07-19 05:10:00|131273.1|131173.1|131192.6|131092.6|131274.1|131174.1|131154.1|131054.1|395
1658207700000|2022-07-19 05:15:00|131192.1|131092.1|131152.6|131052.6|131222.8|131122.8|131142.1|131042.1|282
1658208000000|2022-07-19 05:20:00|131152.3|131052.3|131193.1|131093.1|131213.8|131113.8|131144|131044|416
1658208300000|2022-07-19 05:25:00|131189.6|131089.6|131167.6|131067.6|131214.6|131114.6|131153.1|131053.1|403
1658208600000|2022-07-19 05:30:00|131167.1|131067.1|131097.4|130997.4|131188.1|131088.1|131074.6|130974.6|451
1658208900000|2022-07-19 05:35:00|131097.9|130997.9|131075.2|130975.2|131111.2|131011.2|131001.5|130901.5|504
1658209200000|2022-07-19 05:40:00|131075.7|130975.7|131052.4|130952.4|131105.7|131005.7|131013|130913|439
1658209500000|2022-07-19 05:45:00|131051.5|130951.5|131073.4|130973.4|131082|130982|131024|130924|342
1658209800000|2022-07-19 05:50:00|131074|130974|131151.5|131051.5|131152.1|131052.1|131074|130974|328
1658210100000|2022-07-19 05:55:00|131151.4|131051.4|131261.5|131161.5|131272.5|131172.5|131150.1|131050.1|307
1658210400000|2022-07-19 06:00:00|131263|131163|131247.5|131147.5|131288.8|131188.8|131230.5|131130.5|391
1658210700000|2022-07-19 06:05:00|131244.1|131144.1|131252.5|131152.5|131276.5|131176.5|131205.5|131105.5|344
1658211000000|2022-07-19 06:10:00|131252|131152|131255.6|131155.6|131281.5|131181.5|131239.6|131139.6|291
1658211300000|2022-07-19 06:15:00|131255.5|131155.5|131347.7|131247.7|131375.5|131275.5|131246.7|131146.7|394
1658211600000|2022-07-19 06:20:00|131348.5|131248.5|131367.1|131267.1|131379.6|131279.6|131301|131201|329
1658211900000|2022-07-19 06:25:00|131367.6|131267.6|131360.4|131260.4|131417.5|131317.5|131353.5|131253.5|314
1658212200000|2022-07-19 06:30:00|131358.4|131258.4|131328.8|131228.8|131394.6|131267.5|131301.9|131172|147
1658212500000|2022-07-19 06:35:00|131328.9|131228.9|131227.9|131127.9|131329.1|131229.1|131154.1|131054.1|177
1658212800000|2022-07-19 06:40:00|131228.4|131128.4|131261.4|131161.4|131351|131224.9|131177.5|131077.5|304
1658213100000|2022-07-19 06:45:00|131267.3|131167.3|131229.1|131129.1|131267.3|131167.3|131222.6|131122.6|262
1658213400000|2022-07-19 06:50:00|131229.5|131129.5|131209.9|131109.9|131264|131148.7|131177.7|131034.4|284
1658213700000|2022-07-19 06:55:00|131213.4|131113.4|131235|131135|131235|131135|131189|131089|301
1658214000000|2022-07-19 07:00:00|131235.5|131135.5|131160.9|131060.9|131240.1|131140.1|131118.4|130977.1|257
1658214300000|2022-07-19 07:05:00|131154.6|131054.6|131145.5|131045.5|131202|131102|131135|131035|295
1658214600000|2022-07-19 07:10:00|131145|131045|131184.5|131084.5|131189.2|131089.2|131140.8|131040.8|260
1658214900000|2022-07-19 07:15:00|131185.7|131085.7|131195.6|131095.6|131219|131119|131171.8|131071.8|212
1658215200000|2022-07-19 07:20:00|131197.1|131097.1|131176.9|131076.9|131197.1|131097.1|131157.2|131057.2|200
1658215500000|2022-07-19 07:25:00|131177.4|131077.4|131166.2|131066.2|131229.9|131129.9|131131.1|131031.1|163
1658215800000|2022-07-19 07:30:00|131165.7|131065.7|131140.4|130940.4|131166.5|131066.5|131023.1|130823.1|186
1658216100000|2022-07-19 07:35:00|131141.4|130941.4|130979.1|130879.1|131141.4|130998.5|130975.7|130822.1|494
1658216400000|2022-07-19 07:40:00|130984.1|130884.1|131083.8|130983.8|131090.8|130990.8|130953.1|130853.1|245
1658216700000|2022-07-19 07:45:00|131083.6|130983.6|131066.4|130966.4|131083.7|130983.7|131044.6|130944.6|240
1658217000000|2022-07-19 07:50:00|131066.9|130966.9|131034.5|130934.5|131071.3|130971.3|131026.2|130926.2|313
1658217300000|2022-07-19 07:55:00|131044.5|130944.5|131066.5|130966.5|131087.4|130987.4|131044.5|130944.5|157
1658217600000|2022-07-19 08:00:00|131066.4|130966.4|130966.4|130866.4|131080|130980|130962.1|130862.1|231
1658217900000|2022-07-19 08:05:00|130966.9|130866.9|130928.9|130828.9|131001.1|130901.1|130851.4|130751.4|274
1658218200000|2022-07-19 08:10:00|130929.9|130829.9|131051.5|130951.5|131079.1|130979.1|130928.9|130783.9|326
1658218500000|2022-07-19 08:15:00|131050.4|130950.4|130978.4|130878.4|131143.5|130997.8|130976.7|130876.7|251
1658218800000|2022-07-19 08:20:00|130975.7|130875.7|130981.4|130881.4|131065.4|130935.4|130971.5|130840|297
1658219100000|2022-07-19 08:25:00|130982.4|130882.4|131009.5|130909.5|131049.7|130949.7|130960.5|130860.5|228
1658219400000|2022-07-19 08:30:00|131009.4|130909.4|130979|130879|131010.5|130910.5|130974|130874|159
1658219700000|2022-07-19 08:35:00|130978.5|130878.5|131109.5|130909.5|131112|130950.5|130978|130841.5|292
1658220000000|2022-07-19 08:40:00|131109.1|130909.1|131112.5|130912.5|131125|130925|131099.9|130899.9|268
1658220300000|2022-07-19 08:45:00|131113.1|130913.1|131112.5|130912.5|131114.1|130914.1|131107.1|130907.1|25
1658220600000|2022-07-19 08:50:00|131111.5|130911.5|131074.1|130874.1|131111.5|130936.6|131036.6|130867.1|76
1658220900000|2022-07-19 08:55:00|131067|130867|130985|130885|131075.1|130941.4|130971.9|130861.1|47
1658221200000|2022-07-19 09:00:00|130986.5|130886.5|130987|130887|131110.5|130927.8|130967.7|130837|78
1658221500000|2022-07-19 09:05:00|130988|130888|131029.4|130929.4|131080|130930|130987|130847.1|40
1658221800000|2022-07-19 09:10:00|131028.9|130928.9|131070.5|130970.5|131075|130975|131028.9|130928.9|31
1658222100000|2022-07-19 09:15:00|131074|130974|131154.5|130954.5|131154.5|130983.5|131074|130943.1|31
1658222400000|2022-07-19 09:20:00|131153|130953|131068.5|130968.5|131153|131030|131068.5|130927|76
1658222700000|2022-07-19 09:25:00|131068.9|130968.9|131137.6|130937.6|131147.2|131003.5|131068.5|130933.5|33
1658223000000|2022-07-19 09:30:00|131144.5|130944.5|131081.9|130981.9|131146|130983.9|131081.4|130937.9|12
1658223300000|2022-07-19 09:35:00|131076.6|130976.6|131047.6|130847.6|131098.5|130979.1|131021.9|130847.6|42
1658223600000|2022-07-19 09:40:00|131048.1|130848.1|131038.1|130838.1|131063.1|130863.1|131027.5|130827.5|51
1658223900000|2022-07-19 09:45:00|131046.7|130846.7|131013.1|130813.1|131076.5|130876.5|131010.5|130810.5|45
1658224200000|2022-07-19 09:50:00|131024.1|130824.1|131065.1|130865.1|131083.1|130883.1|131014.1|130814.1|28
1658224500000|2022-07-19 09:55:00|131069.1|130869.1|131099.1|130899.1|131109.3|130909.3|131041.5|130841.5|169
1658224800000|2022-07-19 10:00:00|131094.1|130894.1|131022.5|130822.5|131096.1|130896.1|131019|130819|55
1658225100000|2022-07-19 10:05:00|131020.5|130820.5|130976.1|130776.1|131020.5|130820.5|130972.5|130772.5|91
1658225400000|2022-07-19 10:10:00|130976.5|130776.5|130982|130782|130986.4|130786.4|130964|130764|62
1658225700000|2022-07-19 10:15:00|130982.5|130782.5|130974.1|130774.1|130992.3|130792.3|130973.1|130773.1|51
1658226000000|2022-07-19 10:20:00|130977.6|130777.6|130897|130797|130985.3|130803.4|130891.4|130742.5|49
1658226300000|2022-07-19 10:25:00|130897.5|130797.5|130903|130803|130903.5|130803.5|130897.5|130797.5|7
1658226600000|2022-07-19 10:30:00|130901|130801|130892.1|130792.1|130904.5|130804.5|130892.1|130792.1|38
1658226900000|2022-07-19 10:35:00|130891|130791|130844.9|130744.9|130892.4|130792.4|130841|130741|25
1658227200000|2022-07-19 10:40:00|130845.4|130745.4|130847.4|130747.4|130854.4|130754.4|130842.6|130742.6|23
1658227500000|2022-07-19 10:45:00|130845.1|130745.1|130845.1|130745.1|130845.6|130745.6|130842.8|130742.8|16
1658227800000|2022-07-19 10:50:00|130845.6|130745.6|130833.1|130733.1|130852.1|130752.1|130830|130730|21
1658228100000|2022-07-19 10:55:00|130832.1|130732.1|130732|130632|130832.6|130732.6|130732|130632|57
1658228400000|2022-07-19 11:00:00|130732.5|130632.5|130820.8|130720.8|130867.5|130750.8|130731|130631|121
1658228700000|2022-07-19 11:05:00|130794.5|130694.5|130792.9|130692.9|130794.5|130694.5|130777.8|130677.8|37
1658229000000|2022-07-19 11:10:00|130793.5|130693.5|130787.5|130687.5|130795.7|130695.7|130786.4|130686.4|27
1658229300000|2022-07-19 11:15:00|130787|130687|130780.4|130680.4|130789.3|130689.3|130780.4|130680.4|18
1658229600000|2022-07-19 11:20:00|130781.9|130681.9|130752|130652|130781.9|130681.9|130689.9|130574.4|126
1658229900000|2022-07-19 11:25:00|130747.6|130647.6|130715|130615|130800.5|130668.4|130715|130600|63
1658230200000|2022-07-19 11:30:00|130718.6|130618.6|130772.5|130572.5|130779.1|130618.9|130711.6|130554.9|24
1658230500000|2022-07-19 11:35:00|130770.1|130570.1|130758|130558|130770.1|130570.1|130748|130548|29
1658230800000|2022-07-19 11:40:00|130761|130561|130764.5|130564.5|130769.5|130623.8|130701.1|130539.8|61
1658231100000|2022-07-19 11:45:00|130764|130564|130765.5|130665.5|130815.9|130665.5|130706.4|130559.2|172
1658231400000|2022-07-19 11:50:00|130764|130664|130791|130691|130793.2|130693.2|130762.4|130662.4|173
1658231700000|2022-07-19 11:55:00|130790.5|130690.5|130793.5|130693.5|130799.5|130699.5|130770.7|130670.7|159
1658232000000|2022-07-19 12:00:00|130786.9|130686.9|130825.6|130725.6|130825.6|130725.6|130786.9|130686.9|47
1658232300000|2022-07-19 12:05:00|130829.6|130729.6|130889.5|130689.5|130897.2|130752.7|130817|130676.5|86
1658232600000|2022-07-19 12:10:00|130890|130690|130898|130698|130899.4|130699.4|130887.4|130687.4|48
1658232900000|2022-07-19 12:15:00|130895.4|130695.4|130897.9|130697.9|130902|130702|130891.4|130691.4|51
1658233200000|2022-07-19 12:20:00|130898.7|130698.7|130944.4|130744.4|130973|130818|130867.5|130698.7|57
1658233500000|2022-07-19 12:25:00|130941|130741|131006.5|130806.5|131006.5|130839|130915.5|130741|37
1658233800000|2022-07-19 12:30:00|131006|130806|130956.1|130756.1|131009|130809|130956.1|130756.1|78
1658234100000|2022-07-19 12:35:00|130955.5|130755.5|130962.1|130762.1|130962.5|130762.5|130951.5|130751.5|18
1658234400000|2022-07-19 12:40:00|130962.5|130762.5|130926.5|130826.5|130983.5|130826.5|130913.5|130760.2|36
1658234700000|2022-07-19 12:45:00|130925|130825|130932|130832|130932.5|130832.5|130924|130824|16
1658235000000|2022-07-19 12:50:00|130932.2|130832.2|130957.5|130757.5|130963.1|130835.9|130911.5|130747.5|83
1658235300000|2022-07-19 12:55:00|130955.5|130755.5|130936.5|130736.5|130957.5|130757.5|130917|130717|52
1658235600000|2022-07-19 13:00:00|130942.5|130742.5|130972|130772|130979.5|130779.5|130920.5|130720.5|121
1658235900000|2022-07-19 13:05:00|130978.5|130778.5|130858.6|130658.6|130982.5|130814|130814|130658.6|121
1658236200000|2022-07-19 13:10:00|130858.1|130658.1|130763.1|130563.1|130858.1|130679|130699.1|130548.5|118
1658236500000|2022-07-19 13:15:00|130762.6|130562.6|130698.1|130598.1|130763.1|130616.5|130697.1|130535|35
1658236800000|2022-07-19 13:20:00|130698|130598|130701|130601|130732|130601|130657.4|130518.9|69
1658237100000|2022-07-19 13:25:00|130700.5|130600.5|130776.4|130576.4|130819|130631.5|130666.2|130552.2|136
1658237400000|2022-07-19 13:30:00|130775|130575|130814.4|130614.4|130829.5|130629.5|130775|130575|252
1658237700000|2022-07-19 13:35:00|130814|130614|130805|130605|130822.2|130672.9|130755|130600|153
1658238000000|2022-07-19 13:40:00|130758.7|130658.7|130752.6|130652.6|130767|130667|130749|130649|116
1658238300000|2022-07-19 13:45:00|130753.6|130653.6|130656.6|130556.6|130758.6|130658.6|130656.6|130516.1|201
1658238600000|2022-07-19 13:50:00|130658.6|130558.6|130634|130534|130686.4|130558.6|130619.5|130482.5|109
1658238900000|2022-07-19 13:55:00|130632|130532|130647|130547|130690.1|130550.5|130629.5|130474|62
1658239200000|2022-07-19 14:00:00|130647.5|130547.5|130717.5|130517.5|130720.9|130554.4|130638.4|130507.3|111
1658239500000|2022-07-19 14:05:00|130726|130526|130759.5|130559.5|130766.5|130566.5|130726|130526|98
1658239800000|2022-07-19 14:10:00|130758.5|130558.5|130707.1|130507.1|130768.9|130568.9|130668.5|130468.5|230
1658240100000|2022-07-19 14:15:00|130708.1|130508.1|130661.1|130461.1|130759.2|130559.2|130615|130461|114
1658240400000|2022-07-19 14:20:00|130661|130461|130582.2|130482.2|130661.1|130493.7|130573.9|130443.5|106
1658240700000|2022-07-19 14:25:00|130576.6|130476.6|130628|130428|130631.1|130482.2|130556.1|130426|116
1658241000000|2022-07-19 14:30:00|130629.4|130429.4|130727.4|130527.4|130729.9|130540.3|130611.8|130429.4|125
1658241300000|2022-07-19 14:35:00|130726.9|130526.9|130670.1|130470.1|130744|130544|130665|130465|100
1658241600000|2022-07-19 14:40:00|130670.4|130470.4|130675.5|130475.5|130678.1|130478.1|130670.4|130470.4|15
1658241900000|2022-07-19 14:45:00|130676.1|130476.1|130666|130466|130676.1|130476.1|130665.5|130465.5|8
1658242200000|2022-07-19 14:50:00|130665.5|130465.5|130650|130450|130667|130467|130645.5|130445.5|10
1658242500000|2022-07-19 14:55:00|130645|130445|130645.1|130445.1|130645.1|130515.3|130560|130435.5|64
1658242800000|2022-07-19 15:00:00|130644.9|130444.9|130581.2|130481.2|130645.1|130481.2|130581.2|130432.7|30
1658243100000|2022-07-19 15:05:00|130581.7|130481.7|130563|130463|130583.9|130483.9|130547.5|130447.5|63
1658243400000|2022-07-19 15:10:00|130562.7|130462.7|130579.5|130479.5|130582|130482|130558.5|130458.5|49
1658243700000|2022-07-19 15:15:00|130579|130479|130581|130481|130581.5|130481.5|130577.1|130477.1|19
1658244000000|2022-07-19 15:20:00|130581.5|130481.5|130578.5|130478.5|130597.1|130497.1|130575.7|130475.7|29
1658244300000|2022-07-19 15:25:00|130579.5|130479.5|130635.4|130435.4|130652|130494|130579.5|130433|56
1658244600000|2022-07-19 15:30:00|130637.6|130437.6|130647.5|130447.5|130687.1|130537|130596.3|130437.6|82
1658244900000|2022-07-19 15:35:00|130647.4|130447.4|130663.1|130463.1|130668.5|130526.9|130586.6|130442.4|44
1658245200000|2022-07-19 15:40:00|130665|130465|130674.4|130574.4|130685.1|130574.7|130602.6|130465|35
1658245500000|2022-07-19 15:45:00|130674.9|130574.9|130726.3|130626.3|130757.5|130626.4|130674.9|130532|52
1658245800000|2022-07-19 15:50:00|130726.4|130626.4|130834|130634|130834|130674.2|130726.4|130597|48
1658246100000|2022-07-19 15:55:00|130820|130620|130846|130646|130846|130646|130820|130620|6
1658246400000|2022-07-19 16:00:00|130847.4|130647.4|130878.5|130678.5|130879.5|130679.5|130837.4|130637.4|20
1658246700000|2022-07-19 16:05:00|130873.4|130673.4|130880.1|130680.1|130984|130784|130801.1|130601.1|50
1658247000000|2022-07-19 16:10:00|130875.1|130675.1|130875|130675|130875.1|130675.1|130875|130675|8
1658247300000|2022-07-19 16:15:00|130834.7|130734.7|130880|130680|130992.4|130792.4|130834.7|130658.6|78
1658247600000|2022-07-19 16:20:00|130879.4|130679.4|130825|130725|130882|130737.9|130812.1|130671|17
1658247900000|2022-07-19 16:25:00|130825.4|130725.4|130825.4|130725.4|130828.5|130728.5|130813.8|130713.8|10
1658248200000|2022-07-19 16:30:00|130873.9|130673.9|130721.1|130521.1|130873.9|130673.9|130712.7|130512.7|58
1658248500000|2022-07-19 16:35:00|130713.5|130513.5|130723|130523|130735.1|130535.1|130712.5|130512.5|34
1658248800000|2022-07-19 16:40:00|130723.1|130523.1|130723.8|130523.8|130723.8|130523.8|130723.1|130523.1|3
1658249100000|2022-07-19 16:45:00|130723.4|130523.4|130731.1|130531.1|130731.6|130531.6|130718|130518|5
1658249400000|2022-07-19 16:50:00|130731.6|130531.6|130734.6|130534.6|130734.6|130534.6|130716.5|130516.5|5
1658249700000|2022-07-19 16:55:00|130734.4|130534.4|130711.1|130511.1|130744|130563.7|130641.6|130477.1|55
1658250000000|2022-07-19 17:00:00|130711.6|130511.6|130705.1|130505.1|130715.1|130515.1|130694.1|130494.1|45
1658250300000|2022-07-19 17:05:00|130705.4|130505.4|130706.9|130506.9|130707.1|130507.1|130705.4|130505.4|7
1658250600000|2022-07-19 17:10:00|130707.1|130507.1|130706.9|130506.9|130708.4|130508.4|130706.9|130506.9|11
1658250900000|2022-07-19 17:15:00|130704.1|130504.1|130707.5|130507.5|130717.1|130517.1|130704.1|130504.1|12
1658251200000|2022-07-19 17:20:00|130706.5|130506.5|130758.8|130558.8|130809.5|130609.5|130706.5|130506.5|88
1658251500000|2022-07-19 17:25:00|130759.3|130559.3|130759.8|130559.8|130759.8|130559.8|130759.3|130559.3|2
1658251800000|2022-07-19 17:30:00|130758.8|130558.8|130733.5|130533.5|130758.8|130558.8|130733.5|130533.5|31
1658252100000|2022-07-19 17:35:00|130733|130533|130724.4|130524.4|130739|130539|130724.4|130524.4|33
1658252400000|2022-07-19 17:40:00|130723.9|130523.9|130710.5|130510.5|130724.8|130567.4|130666.4|130505.5|48
1658252700000|2022-07-19 17:45:00|130703.5|130503.5|130680.4|130480.4|130710.5|130535.9|130631.1|130431.1|13
1658253000000|2022-07-19 17:50:00|130684.4|130484.4|130686.4|130486.4|130686.4|130486.4|130684.4|130484.4|4
1658253300000|2022-07-19 17:55:00|130682.4|130482.4|130680|130480|130682.4|130482.4|130680|130480|2
1658253600000|2022-07-19 18:00:00|130689.5|130489.5|130654.4|130454.4|130689.5|130489.5|130654.4|130454.4|3
1658253900000|2022-07-19 18:05:00|130600.7|130400.7|130631.1|130431.1|130653.4|130453.4|130600.7|130400.7|11
1658254200000|2022-07-19 18:10:00|130634.4|130434.4|130623.4|130423.4|130635.5|130435.5|130621|130421|15
1658254500000|2022-07-19 18:15:00|130618.4|130418.4|130625.1|130425.1|130625.1|130425.1|130608.5|130408.5|8
1658254800000|2022-07-19 18:20:00|130625.4|130425.4|130624.1|130424.1|130626.4|130426.4|130623.5|130423.5|9
1658255100000|2022-07-19 18:25:00|130624.4|130424.4|130694|130494|130698|130498|130573.4|130373.4|40
1658255400000|2022-07-19 18:30:00|130694.4|130494.4|130707.1|130507.1|130731.5|130531.5|130611.7|130411.7|32
1658255700000|2022-07-19 18:35:00|130721.5|130521.5|130847.5|130647.5|130850.5|130650.5|130721.5|130521.5|61
1658256000000|2022-07-19 18:40:00|130823.5|130623.5|130769.7|130569.7|130823.5|130623.5|130769.7|130569.7|9
1658256300000|2022-07-19 18:45:00|130769.5|130569.5|130795.5|130595.5|130795.5|130595.5|130769.5|130569.5|2
1658271600000|2022-07-19 23:00:00|130561.5|130201.5|130561.5|130201.5|130561.5|130201.5|130561.5|130201.5|1
1658275200000|2022-07-20 00:00:00|130677.5|130317.5|130652|130452|130848|130488|130557.2|130317.5|578
1658275500000|2022-07-20 00:05:00|130652.5|130452.5|130718.4|130518.4|130743.5|130584.5|130612.5|130441|580
1658275800000|2022-07-20 00:10:00|130717.6|130517.6|130583.6|130383.6|130724|130565.1|130490.5|130326.5|591
1658276100000|2022-07-20 00:15:00|130582.6|130382.6|130347.1|130247.1|130593.4|130427.1|130327.5|130209.7|579
1658276400000|2022-07-20 00:20:00|130349.1|130249.1|130311.9|130211.9|130476.5|130316.4|130284.9|130150.1|619
1658276700000|2022-07-20 00:25:00|130310.9|130210.9|130365|130265|130401.4|130277.5|130299.8|130197.9|427
1658277000000|2022-07-20 00:30:00|130364.5|130264.5|130375.4|130275.4|130416.6|130280.1|130330.4|130183.5|540
1658277300000|2022-07-20 00:35:00|130375|130275|130368.9|130268.9|130379|130279|130300.4|130200.4|346
1658277600000|2022-07-20 00:40:00|130371.5|130271.5|130417.9|130317.9|130440.9|130340.9|130353.4|130253.4|396
1658277900000|2022-07-20 00:45:00|130418.6|130318.6|130456|130356|130485.9|130385.9|130404.4|130304.4|364
1658278200000|2022-07-20 00:50:00|130455.6|130355.6|130523.4|130423.4|130538.8|130438.8|130455.4|130355.4|428
1658278500000|2022-07-20 00:55:00|130522.9|130422.9|130664.6|130464.6|130686.2|130531.7|130496.2|130396.2|508
1658278800000|2022-07-20 01:00:00|130669.2|130469.2|130618.4|130518.4|130697.6|130558.2|130578.1|130453|524
1658279100000|2022-07-20 01:05:00|130617.6|130517.6|130614.5|130514.5|130696.2|130550.1|130601.4|130471.4|313
1658279400000|2022-07-20 01:10:00|130616|130516|130673|130573|130701|130601|130615.4|130487|330
1658279700000|2022-07-20 01:15:00|130672.5|130572.5|130705|130605|130732|130632|130662.5|130562.5|514
1658280000000|2022-07-20 01:20:00|130704.6|130604.6|130784.5|130684.5|130812|130712|130703.6|130603.6|423
1658280300000|2022-07-20 01:25:00|130780|130680|130783.5|130683.5|130868.6|130768.6|130768|130668|597
1658280600000|2022-07-20 01:30:00|130783.4|130683.4|130885|130785|130891|130791|130781.6|130681.6|583
1658280900000|2022-07-20 01:35:00|130884.5|130784.5|130864.9|130764.9|130885.5|130785.5|130838.5|130738.5|463
1658281200000|2022-07-20 01:40:00|130865|130765|130855.6|130755.6|130889.5|130789.5|130842.1|130742.1|338
1658281500000|2022-07-20 01:45:00|130856.4|130756.4|130915.9|130815.9|130926.9|130826.9|130851.9|130751.9|420
1658281800000|2022-07-20 01:50:00|130916.1|130816.1|130874.9|130774.9|130920.9|130820.9|130827.4|130727.4|453
1658282100000|2022-07-20 01:55:00|130877|130777|130926.2|130826.2|130931.5|130831.5|130858.6|130758.6|372
1658282400000|2022-07-20 02:00:00|130926.1|130826.1|130904.4|130804.4|130930.5|130830.5|130888.9|130788.9|277
1658282700000|2022-07-20 02:05:00|130903.9|130803.9|130960|130860|130982.5|130882.5|130877.1|130777.1|362
1658283000000|2022-07-20 02:10:00|130959.5|130859.5|130919|130819|130973|130873|130906.9|130806.9|355
1658283300000|2022-07-20 02:15:00|130922|130822|130873|130773|130929.1|130829.1|130858|130758|272
1658283600000|2022-07-20 02:20:00|130870.5|130770.5|130895.5|130795.5|130922.5|130822.5|130866|130766|210
1658283900000|2022-07-20 02:25:00|130896.5|130796.5|130897.5|130797.5|130908.5|130808.5|130851|130751|208
1658284200000|2022-07-20 02:30:00|130898|130798|130907|130807|130929|130829|130890|130790|225
1658284500000|2022-07-20 02:35:00|130906.5|130806.5|130915.5|130815.5|130933|130833|130855|130755|287
1658284800000|2022-07-20 02:40:00|130915|130815|130884.1|130784.1|130919|130819|130875.4|130775.4|233
1658285100000|2022-07-20 02:45:00|130883.8|130783.8|130927.4|130827.4|130939.6|130839.6|130851.4|130751.4|474
1658285400000|2022-07-20 02:50:00|130928.5|130828.5|130919.9|130819.9|130959.5|130859.5|130919.9|130819.9|301
1658285700000|2022-07-20 02:55:00|130921.4|130821.4|130840.6|130740.6|130926.8|130826.8|130830.9|130730.9|371
1658286000000|2022-07-20 03:00:00|130835.9|130735.9|130866.4|130766.4|130881.6|130781.6|130831.1|130731.1|225
1658286300000|2022-07-20 03:05:00|130863.9|130763.9|130845.8|130745.8|130872.5|130772.5|130830.4|130730.4|260
1658286600000|2022-07-20 03:10:00|130846.6|130746.6|130826.3|130726.3|130855.4|130755.4|130804|130704|265
1658286900000|2022-07-20 03:15:00|130826.8|130726.8|130783.4|130683.4|130828.4|130728.4|130760.4|130660.4|223
1658287200000|2022-07-20 03:20:00|130784.1|130684.1|130784|130684|130797|130697|130763.5|130663.5|192
1658287500000|2022-07-20 03:25:00|130785|130685|130740.5|130640.5|130787|130687|130732.5|130632.5|152
1658287800000|2022-07-20 03:30:00|130740.1|130640.1|130743.9|130643.9|130765|130665|130730.1|130630.1|70
1658288100000|2022-07-20 03:35:00|130744|130644|130778.9|130678.9|130779.9|130679.9|130744|130644|192
1658288400000|2022-07-20 03:40:00|130779.9|130679.9|130767.5|130667.5|130792.1|130692.1|130758|130658|112
1658288700000|2022-07-20 03:45:00|130772.4|130672.4|130819.4|130719.4|130842|130742|130772.4|130672.4|145
1658289000000|2022-07-20 03:50:00|130819.9|130719.9|130860|130760|130865|130765|130818.9|130718.9|177
1658289300000|2022-07-20 03:55:00|130864.1|130764.1|130848|130748|130880|130780|130835|130735|153
1658289600000|2022-07-20 04:00:00|130847.5|130747.5|130829.5|130729.5|130860.1|130760.1|130823.5|130723.5|124
1658289900000|2022-07-20 04:05:00|130830|130730|130828|130728|130840.5|130740.5|130823.5|130723.5|84
1658290200000|2022-07-20 04:10:00|130827.1|130727.1|130841|130741|130860.5|130760.5|130822.7|130722.7|161
1658290500000|2022-07-20 04:15:00|130840.2|130740.2|130834.6|130734.6|130851.4|130751.4|130824.5|130724.5|180
1658290800000|2022-07-20 04:20:00|130835.1|130735.1|130834|130734|130835.6|130735.6|130813.5|130713.5|81
1658291100000|2022-07-20 04:25:00|130834.1|130734.1|130884.6|130784.6|130890.1|130790.1|130832.4|130732.4|164
1658291400000|2022-07-20 04:30:00|130884.1|130784.1|130880.6|130780.6|130909.5|130809.5|130878|130778|232
1658291700000|2022-07-20 04:35:00|130878.5|130778.5|130889.1|130789.1|130907.5|130807.5|130877.5|130777.5|172
1658292000000|2022-07-20 04:40:00|130888.6|130788.6|130889|130789|130905|130805|130872.5|130772.5|199
1658292300000|2022-07-20 04:45:00|130887.6|130787.6|130878|130778|130888|130788|130857.6|130757.6|194
1658292600000|2022-07-20 04:50:00|130882.5|130782.5|130866.5|130766.5|130891.9|130791.9|130859.5|130759.5|210
1658292900000|2022-07-20 04:55:00|130866|130766|130866|130766|130889.5|130789.5|130853|130753|138
1658293200000|2022-07-20 05:00:00|130868.5|130768.5|130901.8|130801.8|130936|130836|130865|130765|241
1658293500000|2022-07-20 05:05:00|130902|130802|130907.1|130807.1|130915|130815|130892.6|130792.6|103
1658293800000|2022-07-20 05:10:00|130908.6|130808.6|130991.2|130891.2|130998.7|130898.7|130905|130805|386
1658294100000|2022-07-20 05:15:00|130991.1|130891.1|131031.7|130931.7|131049.6|130949.6|130988.7|130888.7|268
1658294400000|2022-07-20 05:20:00|131032.2|130932.2|131118.9|131018.9|131126.6|131026.6|131032.2|130932.2|369
1658294700000|2022-07-20 05:25:00|131122.3|131022.3|131139.4|131039.4|131147.4|131047.4|131115.4|131015.4|270
1658295000000|2022-07-20 05:30:00|131138.9|131038.9|131239|131139|131245|131145|131138.9|131038.9|340
1658295300000|2022-07-20 05:35:00|131240|131140|131268.5|131168.5|131277.9|131177.9|131235|131135|299
1658295600000|2022-07-20 05:40:00|131269|131169|131243|131143|131281.1|131181.1|131243|131143|216
1658295900000|2022-07-20 05:45:00|131242|131142|131235.1|131135.1|131247.9|131147.9|131206|131106|204
1658296200000|2022-07-20 05:50:00|131235.4|131135.4|131220.8|131120.8|131246.6|131146.6|131191.8|131091.8|295
1658296500000|2022-07-20 05:55:00|131221.3|131121.3|131249.5|131149.5|131261.1|131161.1|131209.5|131109.5|322
1658296800000|2022-07-20 06:00:00|131250|131150|131185.8|131085.8|131253|131153|131180.6|131080.6|276
1658297100000|2022-07-20 06:05:00|131187.2|131087.2|131253.6|131153.6|131273.1|131173.1|131186.8|131086.8|382
1658297400000|2022-07-20 06:10:00|131252.8|131152.8|131244.6|131144.6|131275.1|131175.1|131227.6|131127.6|320
1658297700000|2022-07-20 06:15:00|131245.1|131145.1|131247.5|131147.5|131261.4|131161.4|131221.1|131121.1|239
1658298000000|2022-07-20 06:20:00|131247.4|131147.4|131339.2|131239.2|131345.4|131245.4|131226.1|131126.1|432
1658298300000|2022-07-20 06:25:00|131339.7|131239.7|131278|131178|131383.9|131283.9|131264.6|131164.6|407
1658298600000|2022-07-20 06:30:00|131269.1|131169.1|131278.9|131178.9|131297|131180.9|131214.2|131079.9|167
1658298900000|2022-07-20 06:35:00|131279.5|131179.5|131253.4|131153.4|131289.5|131189.5|131250.9|131150.9|244
1658299200000|2022-07-20 06:40:00|131240.4|131140.4|131266.6|131166.6|131273.3|131173.3|131232.5|131132.5|221
1658299500000|2022-07-20 06:45:00|131267.9|131167.9|131228.1|131128.1|131267.9|131167.9|131205.5|131105.5|268
1658299800000|2022-07-20 06:50:00|131229.1|131129.1|131189.4|131089.4|131229.8|131129.8|131155.1|131055.1|198
1658300100000|2022-07-20 06:55:00|131197.5|131097.5|131159.1|131059.1|131197.5|131097.5|131118.5|131018.5|130
1658300400000|2022-07-20 07:00:00|131159.6|131059.6|131120.1|131020.1|131172|131072|131089.1|130910|171
1658300700000|2022-07-20 07:05:00|131122|131022|131089.5|130989.5|131150|131041.1|131075.1|130948|399
1658301000000|2022-07-20 07:10:00|131092.6|130992.6|131094.4|130994.4|131095.4|130995.4|131065.6|130965.6|182
1658301300000|2022-07-20 07:15:00|131084.6|130984.6|131080.4|130880.4|131105.4|131005.4|131036.7|130854.1|350
1658301600000|2022-07-20 07:20:00|131080.6|130880.6|131044.6|130844.6|131084.4|130948.9|130976.6|130834.5|361
1658301900000|2022-07-20 07:25:00|131047.4|130847.4|131033.4|130933.4|131078.4|130934.4|130989.1|130843.6|274
1658302200000|2022-07-20 07:30:00|131030.6|130930.6|131044.5|130944.5|131062.4|130962.4|131000|130900|239
1658302500000|2022-07-20 07:35:00|131043.5|130943.5|131129|131029|131129.2|131029.2|131043|130943|310
1658302800000|2022-07-20 07:40:00|131129.2|131029.2|131168.4|131068.4|131201.1|131091.4|131122.7|130981.1|346
1658303100000|2022-07-20 07:45:00|131165.2|131065.2|131213.2|131113.2|131213.2|131113.2|131153.1|131053.1|321
1658303400000|2022-07-20 07:50:00|131214.7|131114.7|131281.2|131081.2|131305.1|131164.6|131202.7|131081.2|436
1658303700000|2022-07-20 07:55:00|131281.1|131081.1|131210.2|131010.2|131283.1|131083.1|131140.1|130997.5|170
1658304000000|2022-07-20 08:00:00|131209|131009|131206.6|131106.6|131226.4|131126.4|131155.4|130991|255
1658304300000|2022-07-20 08:05:00|131204.7|131104.7|131160.8|131060.8|131213.4|131113.4|131141.6|131041.6|287
1658304600000|2022-07-20 08:10:00|131160.3|131060.3|131202.6|131002.6|131202.6|131060.3|131102.6|130956.6|230
1658304900000|2022-07-20 08:15:00|131199.5|130999.5|131169.7|131069.7|131200.6|131077.9|131127.6|130988.6|401
1658305200000|2022-07-20 08:20:00|131170.2|131070.2|131295|131095|131296.1|131157.9|131170.2|131070.2|232
1658305500000|2022-07-20 08:25:00|131293|131093|131213.4|131113.4|131298.6|131139.4|131201.6|131082|239
1658305800000|2022-07-20 08:30:00|131213.5|131113.5|131261.1|131061.1|131293.1|131141.1|131206.9|131027.5|158
1658306100000|2022-07-20 08:35:00|131252|131052|131237.4|131037.4|131261.1|131061.1|131231.5|131031.5|173
1658306400000|2022-07-20 08:40:00|131239.4|131039.4|131271.1|131071.1|131271.1|131121.1|131201.4|131025.1|237
1658306700000|2022-07-20 08:45:00|131270.5|131070.5|131263|131063|131272|131119.9|131200.5|131046.4|367
1658307000000|2022-07-20 08:50:00|131262.5|131062.5|131191.5|130991.5|131264|131073.6|131171.5|130991.5|142
1658307300000|2022-07-20 08:55:00|131192.1|130992.1|131173.5|130973.5|131192.1|131032.6|131105.1|130941.5|140
1658307600000|2022-07-20 09:00:00|131178.5|130978.5|131152.5|130952.5|131205|131058|131145|130945|88
1658307900000|2022-07-20 09:05:00|131153.1|130953.1|131126.1|130926.1|131172.5|130972.5|131126.1|130926.1|165
1658308200000|2022-07-20 09:10:00|131128|130928|131129.5|130929.5|131134.8|130986.9|131078|130920|48
1658308500000|2022-07-20 09:15:00|131130|130930|131118.5|130918.5|131137.8|130989.6|131086|130918.5|46
1658308800000|2022-07-20 09:20:00|131117.5|130917.5|131027.6|130927.6|131126.5|130929.4|131021.3|130867.6|85
1658309100000|2022-07-20 09:25:00|131025.4|130925.4|131032|130932|131032.5|130932.5|131021|130921|45
1658309400000|2022-07-20 09:30:00|131041|130941|131129.1|130929.1|131129.1|130960.9|131038.6|130925.1|25
1658309700000|2022-07-20 09:35:00|131126.1|130926.1|130985|130885|131130.5|130940|130985|130880.5|34
1658310000000|2022-07-20 09:40:00|130992|130892|131003|130903|131054.5|130903|130992|130851.6|10
1658310300000|2022-07-20 09:45:00|131009.5|130909.5|131077.5|130877.5|131077.5|130909.5|131009.5|130856.6|17
1658310600000|2022-07-20 09:50:00|131073.5|130873.5|131077.5|130877.5|131091|130891|131067.5|130867.5|16
1658310900000|2022-07-20 09:55:00|131073.1|130873.1|131070.5|130870.5|131077.5|130877.5|131070.5|130870.5|7
1658311200000|2022-07-20 10:00:00|131082.5|130882.5|131107.6|130907.6|131135|130950.1|131032.5|130879.3|52
1658311500000|2022-07-20 10:05:00|131108.1|130908.1|131053.5|130953.5|131108.1|130953.5|131053.5|130899.4|38
1658311800000|2022-07-20 10:10:00|131107|130907|131117|130917|131120|130980.5|131069.4|130903|21
1658312100000|2022-07-20 10:15:00|131115|130915|131112.4|130912.4|131115|130957|131057|130903|10
1658312400000|2022-07-20 10:20:00|131103|130903|131112.4|130912.4|131114.4|130954|131051|130903|26
1658312700000|2022-07-20 10:25:00|131052|130952|131029|130929|131109|130952|131028.5|130893|11
1658313000000|2022-07-20 10:30:00|131069.1|130969.1|131184|130984|131203.4|131021.4|131066|130914|106
1658313300000|2022-07-20 10:35:00|131193|130993|131327|131127|131327|131127|131162|130988|55
1658313600000|2022-07-20 10:40:00|131327.1|131127.1|131353.5|131253.5|131370.5|131270.5|131307|131107|38
1658313900000|2022-07-20 10:45:00|131354.6|131254.6|131281.1|131081.1|131399|131267.5|131268.1|131068.1|121
1658314200000|2022-07-20 10:50:00|131281|131081|131310.5|131110.5|131329.5|131129.5|131276.6|131076.6|99
1658314500000|2022-07-20 10:55:00|131296.7|131096.7|131217.5|131017.5|131296.7|131096.7|131213.5|131008|43
1658314800000|2022-07-20 11:00:00|131213.5|131013.5|131226.5|131026.5|131226.5|131026.5|131213.5|131013.5|2
1658315100000|2022-07-20 11:05:00|131222.1|131022.1|131232.1|131032.1|131244.7|131044.7|131222|131022|16
1658315400000|2022-07-20 11:10:00|131247.5|131047.5|131225.3|131025.3|131249.5|131049.5|131214.1|131014.1|40
1658315700000|2022-07-20 11:15:00|131226.3|131026.3|131225.3|131025.3|131226.3|131026.3|131197.5|130997.5|18
1658316000000|2022-07-20 11:20:00|131225.4|131025.4|131237.6|131037.6|131241.5|131041.5|131196.7|130996.7|51
1658316300000|2022-07-20 11:25:00|131239.7|131039.7|131225.2|131125.2|131242.9|131125.7|131190.9|131033.1|54
1658316600000|2022-07-20 11:30:00|131238.2|131138.2|131288.6|131088.6|131337.6|131162.1|131238.2|131088.6|112
1658316900000|2022-07-20 11:35:00|131289.8|131089.8|131360.1|131160.1|131376.5|131200.2|131242|131089.8|127
1658317200000|2022-07-20 11:40:00|131359.1|131159.1|131309.1|131109.1|131363.3|131163.3|131308.2|131108.2|88
1658317500000|2022-07-20 11:45:00|131318.1|131118.1|131278.1|131078.1|131330|131167.5|131257|131071.1|63
1658317800000|2022-07-20 11:50:00|131275.1|131075.1|131275.1|131075.1|131275.1|131075.1|131275.1|131075.1|1
1658318100000|2022-07-20 11:55:00|131261.1|131061.1|131241|131041|131264.1|131064.1|131241|131041|9
1658318400000|2022-07-20 12:00:00|131239|131039|131216.1|131016.1|131243|131043|131214.5|131014.5|21
1658318700000|2022-07-20 12:05:00|131216.5|131016.5|131217.1|131017.1|131219.4|131019.4|131211.1|131011.1|21
1658319000000|2022-07-20 12:10:00|131215.5|131015.5|131213|131013|131215.5|131015.5|131213|131013|4
1658319300000|2022-07-20 12:15:00|131216|131016|131216.5|131016.5|131229|131029|131205|131005|77
1658319600000|2022-07-20 12:20:00|131220.1|131020.1|131318|131118|131318|131118|131178.5|131014.5|120
1658319900000|2022-07-20 12:25:00|131308.1|131108.1|131307.3|131107.3|131318|131118|131287.1|131087.1|92
1658320200000|2022-07-20 12:30:00|131287.1|131087.1|131280.5|131080.5|131307.3|131107.3|131257.4|131057.4|41
1658320500000|2022-07-20 12:35:00|131281.1|131081.1|131279.5|131079.5|131282.5|131082.5|131278.5|131078.5|26
1658320800000|2022-07-20 12:40:00|131278.5|131078.5|131320.5|131120.5|131322.1|131122.1|131278.5|131078.5|53
1658321100000|2022-07-20 12:45:00|131321.1|131121.1|131312.4|131112.4|131321.1|131121.1|131308.4|131108.4|16
1658321400000|2022-07-20 12:50:00|131296|131096|131273.1|131073.1|131296|131137|131227|131056.4|34
1658321700000|2022-07-20 12:55:00|131270.5|131070.5|131273.1|131073.1|131278.5|131078.5|131267.5|131067.5|71
1658322000000|2022-07-20 13:00:00|131270.1|131070.1|131273.4|131073.4|131280|131080|131268|131068|106
1658322300000|2022-07-20 13:05:00|131272|131072|131244.5|131044.5|131292.8|131141.5|131241.5|131044.5|242
1658322600000|2022-07-20 13:10:00|131245|131045|131179.8|130979.8|131272|131083.5|131150.7|130979.8|146
1658322900000|2022-07-20 13:15:00|131179.4|130979.4|131120|130920|131185.1|130985.1|131036.1|130836.1|143
1658323200000|2022-07-20 13:20:00|131119.9|130919.9|131086.5|130886.5|131128|130937.5|131006.6|130837.2|70
1658323500000|2022-07-20 13:25:00|131085.5|130885.5|131052.5|130852.5|131092.5|130921.8|130987|130834.4|114
1658323800000|2022-07-20 13:30:00|131035.1|130835.1|131050.1|130850.1|131059.1|130889.1|130988.9|130833.5|66
1658324100000|2022-07-20 13:35:00|131050.6|130850.6|131052.6|130852.6|131055.1|130892.9|130992.9|130840.4|98
1658324400000|2022-07-20 13:40:00|131051.9|130851.9|131099.9|130899.9|131100.5|130970.5|131016.1|130837.5|115
1658324700000|2022-07-20 13:45:00|131106.5|130906.5|131175.7|130975.7|131176.5|131021|131064|130897.1|102
1658325000000|2022-07-20 13:50:00|131125.9|131025.9|131114.7|131014.7|131129.2|131029.2|131070.9|130970.9|48
1658325300000|2022-07-20 13:55:00|131116|131016|131163|130963|131171|131017.5|131110.8|130955|85
1658325600000|2022-07-20 14:00:00|131162.5|130962.5|131129|131029|131165|131029|131125.5|130954.5|32
1658325900000|2022-07-20 14:05:00|131128.5|131028.5|131132.5|131032.5|131223.5|131067|131128.5|131004|50
1658326200000|2022-07-20 14:10:00|131132.9|131032.9|131143.5|131043.5|131173.1|131073.1|131132.9|131032.9|93
1658326500000|2022-07-20 14:15:00|131142.5|131042.5|131150.5|131050.5|131155|131055|131140.5|131040.5|83
1658326800000|2022-07-20 14:20:00|131151|131051|131205|131005|131210|131051|131144|130995.5|99
1658327100000|2022-07-20 14:25:00|131206|131006|131170.6|131070.6|131211|131072.6|131136|130989|47
1658327400000|2022-07-20 14:30:00|131176.6|131076.6|131188.4|130988.4|131234.4|131090.5|131076.1|130937|111
1658327700000|2022-07-20 14:35:00|131188.9|130988.9|131157.1|130957.1|131189.4|130994.9|131094.9|130946.1|116
1658328000000|2022-07-20 14:40:00|131157|130957|131176|130976|131176|130976|131157|130957|8
1658328300000|2022-07-20 14:45:00|131164|130964|131162|130962|131176|130976|131162|130962|8
1658328600000|2022-07-20 14:50:00|131097|130897|131085.6|130885.6|131143.6|130943.6|131082.5|130882.5|37
1658328900000|2022-07-20 14:55:00|131085.4|130885.4|131106.5|130906.5|131106.5|130924.6|131021.9|130869.1|110
1658329200000|2022-07-20 15:00:00|131106|130906|131151|130951|131180.6|131022|131037.4|130900.5|121
1658329500000|2022-07-20 15:05:00|131144|130944|131123.9|130923.9|131147.1|130947.1|131114.1|130914.1|27
1658329800000|2022-07-20 15:10:00|131123|130923|131130.1|130930.1|131138.6|130964.1|131064.1|130913.1|136
1658330100000|2022-07-20 15:15:00|131130.4|130930.4|131114.4|130914.4|131155|130955|131114.4|130914.4|100
1658330400000|2022-07-20 15:20:00|131115.5|130915.5|131122.5|130922.5|131133.1|130933.1|131108.3|130908.3|187
1658330700000|2022-07-20 15:25:00|131122.1|130922.1|131113.4|130913.4|131126.5|130969|131046.5|130911.1|74
1658331000000|2022-07-20 15:30:00|131114.1|130914.1|131137.1|130937.1|131137.1|130969.1|131069.1|130913|32
1658331300000|2022-07-20 15:35:00|131135.1|130935.1|131190.4|130990.4|131222.1|131022.1|131129.1|130929.1|57
1658331600000|2022-07-20 15:40:00|131189.4|130989.4|131165.5|130965.5|131189.4|130989.4|131157.6|130957.6|37
1658331900000|2022-07-20 15:45:00|131165.1|130965.1|131168.1|130968.1|131168.1|130968.1|131165.1|130965.1|3
1658332200000|2022-07-20 15:50:00|131158|130958|131130.1|130930.1|131183.5|130983.5|131072|130929.1|26
1658332500000|2022-07-20 15:55:00|131130|130930|131130|130930|131130.1|130930.1|131130|130930|17
1658332800000|2022-07-20 16:00:00|131060|130960|131048.4|130948.4|131100|130960|131035|130900|21
1658333100000|2022-07-20 16:05:00|131050.5|130950.5|131022|130922|131050.5|130950.5|131008.9|130908.9|52
1658333400000|2022-07-20 16:10:00|131018|130918|130995|130895|131065.1|130918|130986.9|130845|31
1658333700000|2022-07-20 16:15:00|130993|130893|131048|130848|131048|130893|130993|130840|5
1658334000000|2022-07-20 16:20:00|131049|130849|130995|130895|131052.5|130896.9|130995|130848|12
1658334300000|2022-07-20 16:25:00|130998|130898|130995|130895|131001.5|130901.5|130993|130893|16
1658334600000|2022-07-20 16:30:00|131045.1|130845.1|131084.5|130884.5|131115.1|130955.2|131007.7|130845.1|30
1658334900000|2022-07-20 16:35:00|131079.8|130879.8|131110.1|130910.1|131111.1|130911.1|131077.3|130877.3|22
1658335200000|2022-07-20 16:40:00|131068.2|130968.2|131236.1|131036.1|131237.6|131037.6|131068.2|130920.1|53
1658335500000|2022-07-20 16:45:00|131235.6|131035.6|131325.1|131125.1|131348.1|131148.1|131233.1|131033.1|39
1658335800000|2022-07-20 16:50:00|131325.5|131125.5|131305.5|131105.5|131325.5|131125.5|131294|131094|74
1658336100000|2022-07-20 16:55:00|131305|131105|131264|131042|131315.5|131115.5|131236|130968|177
1658336400000|2022-07-20 17:00:00|131285|131041|131277|131077|131285|131078|131275|131041|34
1658336700000|2022-07-20 17:05:00|131277.5|131077.5|131337|131137|131338.5|131138.5|131277.5|131077.5|97
1658337000000|2022-07-20 17:10:00|131337.5|131137.5|131390|131190|131396.5|131196.5|131337|131137|44
1658337300000|2022-07-20 17:15:00|131389.4|131189.4|131380.7|131180.7|131415.1|131215.1|131359.1|131159.1|90
1658337600000|2022-07-20 17:20:00|131387.9|131187.9|131395.1|131195.1|131409.5|131256.7|131323.4|131168.4|104
1658337900000|2022-07-20 17:25:00|131387.9|131187.9|131355|131155|131402.1|131242.1|131286.6|131150|102
1658338200000|2022-07-20 17:30:00|131355.5|131155.5|131309.3|131109.3|131364.4|131164.4|131297.8|131097.8|62
1658338500000|2022-07-20 17:35:00|131309|131109|131401.4|131201.4|131401.4|131201.4|131309|131109|41
1658338800000|2022-07-20 17:40:00|131402.4|131202.4|131406.1|131206.1|131422.4|131222.4|131402.4|131202.4|15
1658339100000|2022-07-20 17:45:00|131405.6|131205.6|131341.3|131241.3|131405.6|131241.3|131316.3|131172.3|24
1658339400000|2022-07-20 17:50:00|131340.8|131240.8|131415.4|131215.4|131421.6|131241.8|131339.6|131192.3|21
1658339700000|2022-07-20 17:55:00|131415.9|131215.9|131415.9|131215.9|131415.9|131215.9|131415.9|131215.9|1
1658340000000|2022-07-20 18:00:00|131414.9|131214.9|131414.4|131214.4|131414.9|131214.9|131414.4|131214.4|2
1658340300000|2022-07-20 18:05:00|131415.4|131215.4|131341.6|131241.6|131415.4|131245.1|131341.6|131195.6|33
1658340600000|2022-07-20 18:10:00|131341.1|131241.1|131340.6|131240.6|131341.1|131241.1|131340.6|131240.6|2
1658340900000|2022-07-20 18:15:00|131341.1|131241.1|131340.6|131240.6|131341.1|131241.1|131340.1|131240.1|3
1658341200000|2022-07-20 18:20:00|131341.1|131241.1|131369.5|131269.5|131369.5|131269.5|131340.6|131240.6|30
1658341500000|2022-07-20 18:25:00|131369|131269|131417.4|131217.4|131417.4|131271|131365.6|131216.6|20
1658341800000|2022-07-20 18:30:00|131412.4|131212.4|131408.6|131208.6|131412.4|131212.4|131408.6|131208.6|6
1658342100000|2022-07-20 18:35:00|131408.1|131208.1|131381.5|131181.5|131408.1|131208.1|131366.5|131166.5|52
1658342400000|2022-07-20 18:40:00|131370|131170|131393.5|131193.5|131393.5|131193.5|131360.5|131160.5|13
1658358000000|2022-07-20 23:00:00|131417|131130|131417|131130|131417|131130|131417|131130|1
1658361600000|2022-07-21 00:00:00|131215.1|130855.1|131284.1|131084.1|131429.5|131181.1|131205.1|130845.1|374
1658361900000|2022-07-21 00:05:00|131363.2|131119.8|131218.9|131118.9|131364.3|131130|131192.5|130942.8|497
1658362200000|2022-07-21 00:10:00|131218|131118|131268.5|131168.5|131302.8|131202.8|131188.6|131088.6|351
1658362500000|2022-07-21 00:15:00|131267.5|131167.5|131538|131438|131538|131438|131264.5|131164.5|432
1658362800000|2022-07-21 00:20:00|131538.2|131438.2|131460.6|131360.6|131546.7|131446.7|131435.3|131335.3|396
1658363100000|2022-07-21 00:25:00|131461.1|131361.1|131491.1|131391.1|131503.8|131403.8|131442|131342|271
1658363400000|2022-07-21 00:30:00|131493.3|131393.3|131566.5|131466.5|131566.5|131466.5|131463.8|131363.8|405
1658363700000|2022-07-21 00:35:00|131567|131467|131642.1|131542.1|131668.8|131568.8|131567|131467|356
1658364000000|2022-07-21 00:40:00|131641.1|131541.1|131619.5|131519.5|131641.1|131541.1|131594.8|131494.8|326
1658364300000|2022-07-21 00:45:00|131620|131520|131497|131397|131620|131520|131490|131390|374
1658364600000|2022-07-21 00:50:00|131496.5|131396.5|131426.5|131326.5|131506.1|131406.1|131425.5|131325.5|417
1658364900000|2022-07-21 00:55:00|131423.8|131323.8|131444.8|131344.8|131460.5|131360.5|131410|131310|386
1658365200000|2022-07-21 01:00:00|131450|131350|131456.5|131356.5|131471.4|131371.4|131419.5|131319.5|260
1658365500000|2022-07-21 01:05:00|131459.5|131359.5|131512.5|131412.5|131539.5|131439.5|131459.5|131359.5|338
1658365800000|2022-07-21 01:10:00|131514|131414|131449|131349|131519.5|131419.5|131423.5|131323.5|339
1658366100000|2022-07-21 01:15:00|131448.5|131348.5|131444|131344|131469|131369|131412.5|131312.5|312
1658366400000|2022-07-21 01:20:00|131443|131343|131460|131360|131470|131370|131427|131327|378
1658366700000|2022-07-21 01:25:00|131459.5|131359.5|131435.7|131335.7|131494.6|131394.6|131415.5|131315.5|404
1658367000000|2022-07-21 01:30:00|131436.2|131336.2|131348.5|131248.5|131461|131361|131341.8|131241.8|436
1658367300000|2022-07-21 01:35:00|131348.4|131248.4|131326|131226|131359.5|131259.5|131272.3|131172.3|433
1658367600000|2022-07-21 01:40:00|131325.5|131225.5|131317.1|131217.1|131333.4|131233.4|131291.9|131191.9|341
1658367900000|2022-07-21 01:45:00|131313.9|131213.9|131375.4|131275.4|131395.4|131295.4|131305.9|131205.9|464
1658368200000|2022-07-21 01:50:00|131374.9|131274.9|131423.5|131323.5|131439.5|131339.5|131362|131262|314
1658368500000|2022-07-21 01:55:00|131420.2|131320.2|131359.9|131259.9|131424.5|131324.5|131351|131251|285
1658368800000|2022-07-21 02:00:00|131366.6|131266.6|131413.3|131313.3|131465.6|131365.6|131365.8|131265.8|341
1658369100000|2022-07-21 02:05:00|131412.8|131312.8|131442.5|131342.5|131458.5|131358.5|131402.7|131302.7|337
1658369400000|2022-07-21 02:10:00|131443.5|131343.5|131397.8|131297.8|131443.8|131343.8|131365.5|131265.5|302
1658369700000|2022-07-21 02:15:00|131395|131295|131487|131387|131501.4|131401.4|131379.5|131279.5|337
1658370000000|2022-07-21 02:20:00|131486.5|131386.5|131472|131372|131494.5|131394.5|131452|131352|241
1658370300000|2022-07-21 02:25:00|131472.5|131372.5|131418|131318|131474.2|131374.2|131414|131314|205
1658370600000|2022-07-21 02:30:00|131418.5|131318.5|131384.7|131284.7|131439|131339|131382.5|131282.5|262
1658370900000|2022-07-21 02:35:00|131386.4|131286.4|131375.5|131275.5|131390|131290|131352.5|131252.5|187
1658371200000|2022-07-21 02:40:00|131376|131276|131363.5|131263.5|131381.2|131281.2|131311.5|131211.5|274
1658371500000|2022-07-21 02:45:00|131363.3|131263.3|131367|131267|131415|131315|131359|131259|269
1658371800000|2022-07-21 02:50:00|131367.2|131267.2|131376|131276|131421.5|131321.5|131359.3|131259.3|308
1658372100000|2022-07-21 02:55:00|131376.2|131276.2|131335.8|131235.8|131385.8|131285.8|131321.6|131221.6|328
1658372400000|2022-07-21 03:00:00|131335.2|131235.2|131371.6|131271.6|131376.8|131276.8|131319.3|131219.3|287
1658372700000|2022-07-21 03:05:00|131369.6|131269.6|131325.6|131225.6|131369.6|131269.6|131278|131178|439
1658373000000|2022-07-21 03:10:00|131321.7|131221.7|131351.5|131251.5|131376|131276|131312.1|131212.1|408
1658373300000|2022-07-21 03:15:00|131351.3|131251.3|131392.3|131292.3|131402.7|131302.7|131326|131226|316
1658373600000|2022-07-21 03:20:00|131391.3|131291.3|131426.5|131326.5|131435.9|131335.9|131391.3|131291.3|215
1658373900000|2022-07-21 03:25:00|131426|131326|131411|131311|131426.5|131326.5|131401|131301|252
1658374200000|2022-07-21 03:30:00|131412.4|131312.4|131411.5|131311.5|131412.4|131312.4|131391|131291|184
1658374500000|2022-07-21 03:35:00|131414.5|131314.5|131385.5|131285.5|131414.5|131314.5|131352.5|131252.5|164
1658374800000|2022-07-21 03:40:00|131385|131285|131406.4|131306.4|131425.5|131325.5|131372.3|131272.3|243
1658375100000|2022-07-21 03:45:00|131406.9|131306.9|131391|131291|131418.9|131318.9|131383|131283|201
1658375400000|2022-07-21 03:50:00|131391.5|131291.5|131387.4|131287.4|131407|131307|131383.3|131283.3|113
1658375700000|2022-07-21 03:55:00|131386.9|131286.9|131378|131278|131407.9|131307.9|131373.8|131273.8|215
1658376000000|2022-07-21 04:00:00|131378.9|131278.9|131332.5|131232.5|131380.8|131280.8|131325.2|131225.2|239
1658376300000|2022-07-21 04:05:00|131328.5|131228.5|131324|131224|131334|131234|131295.1|131195.1|260
1658376600000|2022-07-21 04:10:00|131323|131223|131218|131118|131346.5|131246.5|131212.9|131112.9|260
1658376900000|2022-07-21 04:15:00|131220|131120|131206.7|131106.7|131237.5|131137.5|131160|131060|330
1658377200000|2022-07-21 04:20:00|131207|131107|131228.4|131128.4|131247|131147|131189|131089|285
1658377500000|2022-07-21 04:25:00|131227.9|131127.9|131234.1|131134.1|131234.3|131134.3|131211.3|131111.3|162
1658377800000|2022-07-21 04:30:00|131231.8|131131.8|131088|130988|131232.5|131132.5|131058.1|130958.1|461
1658378100000|2022-07-21 04:35:00|131089|130989|131166.9|131066.9|131184.5|131084.5|131087.2|130987.2|403
1658378400000|2022-07-21 04:40:00|131166|131066|131085|130985|131169|131069|131066|130966|329
1658378700000|2022-07-21 04:45:00|131084.5|130984.5|131051.3|130951.3|131105.1|131005.1|131050.7|130950.7|334
1658379000000|2022-07-21 04:50:00|131051.8|130951.8|131003.1|130903.1|131055|130955|130971.9|130871.9|400
1658379300000|2022-07-21 04:55:00|131004.1|130904.1|130929|130829|131013.5|130913.5|130922.9|130822.9|331
1658379600000|2022-07-21 05:00:00|130929.5|130829.5|130974.1|130874.1|130979.9|130879.9|130928.5|130828.5|372
1658379900000|2022-07-21 05:05:00|130963.1|130863.1|130843.1|130743.1|130963.1|130863.1|130843.1|130743.1|445
1658380200000|2022-07-21 05:10:00|130843.6|130743.6|130865.1|130765.1|130866.1|130766.1|130813.2|130713.2|411
1658380500000|2022-07-21 05:15:00|130865|130765|130907.4|130807.4|130935|130835|130838|130738|299
1658380800000|2022-07-21 05:20:00|130905.9|130805.9|130949.5|130849.5|130974.7|130874.7|130895.4|130795.4|373
1658381100000|2022-07-21 05:25:00|130948.5|130848.5|130870|130770|130965|130865|130870|130770|341
1658381400000|2022-07-21 05:30:00|130874|130774|130956.7|130856.7|131017.3|130917.3|130874|130774|378
1658381700000|2022-07-21 05:35:00|130959.8|130859.8|130946.1|130846.1|130972.1|130872.1|130922.4|130822.4|415
1658382000000|2022-07-21 05:40:00|130945.2|130845.2|130955.6|130855.6|130955.6|130855.6|130880.3|130780.3|388
1658382300000|2022-07-21 05:45:00|130954.7|130854.7|130971.7|130871.7|131005|130905|130944.2|130844.2|343
1658382600000|2022-07-21 05:50:00|130971.5|130871.5|130916.5|130816.5|130971.7|130871.7|130888.5|130788.5|303
1658382900000|2022-07-21 05:55:00|130916|130816|130942.5|130842.5|130962.3|130862.3|130916|130816|228
1658383200000|2022-07-21 06:00:00|130936.5|130836.5|130939.6|130839.6|130965.7|130865.7|130874.9|130774.9|432
1658383500000|2022-07-21 06:05:00|130939.9|130839.9|130825.2|130725.2|130955.5|130855.5|130806.5|130706.5|469
1658383800000|2022-07-21 06:10:00|130820|130720|130822.8|130722.8|130841.6|130741.6|130775.1|130675.1|559
1658384100000|2022-07-21 06:15:00|130823.8|130723.8|130809.4|130709.4|130849.3|130749.3|130797|130697|330
1658384400000|2022-07-21 06:20:00|130809.9|130709.9|130803.9|130703.9|130815|130715|130752.3|130652.3|324
1658384700000|2022-07-21 06:25:00|130804.2|130704.2|130776.4|130676.4|130810.9|130710.9|130756.1|130656.1|390
1658385000000|2022-07-21 06:30:00|130775.9|130675.9|130831|130731|130950.5|130770.5|130775.9|130675.9|154
1658385300000|2022-07-21 06:35:00|130831.4|130731.4|130755.1|130655.1|130848.4|130733|130695.5|130554.5|277
1658385600000|2022-07-21 06:40:00|130760.1|130660.1|130717.4|130617.4|130787|130687|130714.2|130614.2|288
1658385900000|2022-07-21 06:45:00|130714.2|130614.2|130759.2|130659.2|130788.2|130659.2|130714.2|130581.2|384
1658386200000|2022-07-21 06:50:00|130760.2|130660.2|130810|130610|130840|130689.5|130737|130606|361
1658386500000|2022-07-21 06:55:00|130807|130607|130822.6|130722.6|130824.5|130724.5|130765.6|130607|314
1658386800000|2022-07-21 07:00:00|130822.1|130722.1|130720.1|130520.1|130848.5|130724.3|130636.1|130491.2|553
1658387100000|2022-07-21 07:05:00|130714.2|130514.2|130721|130621|130735.4|130635.4|130655.5|130514.2|295
1658387400000|2022-07-21 07:10:00|130720.4|130620.4|130706.8|130606.8|130724|130624|130698.4|130598.4|377
1658387700000|2022-07-21 07:15:00|130706.5|130606.5|130721.4|130621.4|130804.3|130704.3|130706.5|130606.5|291
1658388000000|2022-07-21 07:20:00|130724.5|130624.5|130707.8|130607.8|130737.8|130637.8|130706.9|130606.9|516
1658388300000|2022-07-21 07:25:00|130701|130601|130798.9|130698.9|130798.9|130698.9|130695.5|130595.5|166
1658388600000|2022-07-21 07:30:00|130799.1|130699.1|130729|130629|130799.1|130699.1|130715|130615|212
1658388900000|2022-07-21 07:35:00|130728.6|130628.6|130800.1|130700.1|130812.4|130712.4|130727.1|130627.1|187
1658389200000|2022-07-21 07:40:00|130784.4|130684.4|130943.5|130743.5|130997.5|130813|130784.4|130684.4|84
1658389500000|2022-07-21 07:45:00|130944|130744|130886.3|130786.3|130944|130799.8|130863.9|130728.4|136
1658389800000|2022-07-21 07:50:00|130885.3|130785.3|131021.5|130821.5|131087.4|130936.9|130878.9|130778.9|173
1658390100000|2022-07-21 07:55:00|131027|130827|131002|130802|131044.1|130912.4|130940.1|130768.1|141
1658390400000|2022-07-21 08:00:00|130970.1|130870.1|131010.5|130910.5|131036.4|130916.7|130959.6|130814.9|108
1658390700000|2022-07-21 08:05:00|131011.1|130911.1|131087.4|130987.4|131141.6|131041.6|131011.1|130911.1|95
1658391000000|2022-07-21 08:10:00|131090.6|130990.6|131165.4|131065.4|131169.2|131069.2|131090.6|130934.5|223
1658391300000|2022-07-21 08:15:00|131155|131055|131151.4|131051.4|131158.9|131058.9|131099.4|130999.4|50
1658391600000|2022-07-21 08:20:00|131141.4|131041.4|131173.9|131073.9|131268.4|131118.4|131127.6|131027.6|79
1658391900000|2022-07-21 08:25:00|131175.9|131075.9|131160.4|131060.4|131192.1|131092.1|131137.4|131037.4|69
1658392200000|2022-07-21 08:30:00|131161.5|131061.5|131163|130963|131190.1|131066.1|131109.4|130960.5|96
1658392500000|2022-07-21 08:35:00|131163.5|130963.5|131252.5|131052.5|131254|131088|131100.2|130951.4|103
1658392800000|2022-07-21 08:40:00|131256.2|131056.2|131243|131043|131279|131079|131236.8|131036.8|49
1658393100000|2022-07-21 08:45:00|131236.5|131036.5|131180.5|131080.5|131237.1|131088.8|131180|131027.5|18
1658393400000|2022-07-21 08:50:00|131180.9|131080.9|131179.4|131079.4|131272.5|131101.9|131173.8|131029.5|99
1658393700000|2022-07-21 08:55:00|131179.9|131079.9|131173.2|131073.2|131241.5|131111|131170.1|131029|70
1658394000000|2022-07-21 09:00:00|131170.9|131070.9|131228.1|131028.1|131233.2|131072.7|131138.4|130988.1|158
1658394300000|2022-07-21 09:05:00|131224|131024|131283.5|131083.5|131301.5|131162.5|131224|131024|193
1658394600000|2022-07-21 09:10:00|131291.5|131091.5|131353.5|131153.5|131370.5|131170.5|131262.4|131062.4|127
1658394900000|2022-07-21 09:15:00|131353.1|131153.1|131297.1|131197.1|131365.5|131217.5|131296.4|131137|42
1658395200000|2022-07-21 09:20:00|131295.5|131195.5|131406.8|131206.8|131410.1|131258|131291.9|131141.9|147
1658395500000|2022-07-21 09:25:00|131407.3|131207.3|131322|131222|131418|131296|131314|131163.8|150
1658395800000|2022-07-21 09:30:00|131330.9|131230.9|131305.9|131205.9|131360|131230.9|131304.7|131141.1|53
1658396100000|2022-07-21 09:35:00|131319.4|131219.4|131369.5|131169.5|131393.3|131277|131319.4|131169.5|60
1658396400000|2022-07-21 09:40:00|131367|131167|131333.1|131133.1|131367|131167|131331|131131|14
1658396700000|2022-07-21 09:45:00|131317|131117|131186.1|130986.1|131317|131117|131180.6|130980.6|32
1658397000000|2022-07-21 09:50:00|131167|130967|131238.4|131038.4|131240|131040|131143.4|130943.4|12
1658397300000|2022-07-21 09:55:00|131243.5|131043.5|131245.1|131045.1|131246.1|131046.1|131242.5|131042.5|19
1658397600000|2022-07-21 10:00:00|131237|131037|131226.5|131026.5|131249.1|131049.1|131213|131013|128
1658397900000|2022-07-21 10:05:00|131219|131019|131216.1|131016.1|131231.5|131031.5|131207.5|131007.5|57
1658398200000|2022-07-21 10:10:00|131205.5|131005.5|131058.1|130858.1|131207.5|131007.5|131053.1|130853.1|132
1658398500000|2022-07-21 10:15:00|131070.1|130870.1|131082|130882|131109|130909|131070.1|130870.1|13
1658398800000|2022-07-21 10:20:00|131065.1|130865.1|131065.1|130865.1|131065.1|130865.1|131065.1|130865.1|1
1658399100000|2022-07-21 10:25:00|131070.1|130870.1|131033.1|130833.1|131070.1|130870.1|130958.1|130758.1|38
1658399400000|2022-07-21 10:30:00|131047.3|130847.3|131025.5|130825.5|131080.4|130884.8|130981.8|130794|217
1658399700000|2022-07-21 10:35:00|131023.4|130823.4|131123.8|130923.8|131136.1|130936.1|131021.4|130821.4|94
1658400000000|2022-07-21 10:40:00|131123.6|130923.6|131083.4|130983.4|131137.7|130984.9|131083.4|130915.2|43
1658400300000|2022-07-21 10:45:00|131082.9|130982.9|131160|130960|131178.3|131017.6|131082.9|130942.8|89
1658400600000|2022-07-21 10:50:00|131165|130965|131160|130960|131169|130969|131150|130950|12
1658400900000|2022-07-21 10:55:00|131161.4|130961.4|131167.4|130967.4|131167.4|131018|131117.9|130961.4|10
1658401200000|2022-07-21 11:00:00|131168|130968|131165.3|130965.3|131170.4|130970.4|131163|130963|30
1658401500000|2022-07-21 11:05:00|131165.4|130965.4|131166|130966|131170|130970|131163.4|130963.4|39
1658401800000|2022-07-21 11:10:00|131164|130964|131188|130988|131189.4|131031.5|131123|130953.8|39
1658402100000|2022-07-21 11:15:00|131198|130998|131189.1|130989.1|131198|130998|131185.5|130985.5|168
1658402400000|2022-07-21 11:20:00|131188.1|130988.1|131217.1|131017.1|131218.4|131018.4|131185.5|130985.5|52
1658402700000|2022-07-21 11:25:00|131215.4|131015.4|131222.4|131022.4|131222.4|131022.4|131214.5|131014.5|25
1658403000000|2022-07-21 11:30:00|131223.4|131023.4|131219.9|131019.9|131224.1|131024.1|131219|131019|23
1658403300000|2022-07-21 11:35:00|131220.2|131020.2|131254.1|131054.1|131262|131062|131219.4|131019.4|34
1658403600000|2022-07-21 11:40:00|131256.5|131056.5|131241.5|131041.5|131256.5|131056.5|131240.1|131040.1|16
1658403900000|2022-07-21 11:45:00|131241.1|131041.1|131242.1|131042.1|131242.1|131042.1|131241.1|131041.1|7
1658404200000|2022-07-21 11:50:00|131241.5|131041.5|131238.1|131038.1|131241.5|131041.5|131231.5|131031.5|15
1658404500000|2022-07-21 11:55:00|131242.5|131042.5|131247.1|131047.1|131247.1|131047.1|131242.1|131042.1|11
1658404800000|2022-07-21 12:00:00|131242.5|131042.5|131241.1|131041.1|131251.5|131051.5|131241.1|131041.1|12
1658405100000|2022-07-21 12:05:00|131238.5|131038.5|131175.1|130975.1|131248.4|131048.4|131172.5|130972.5|35
1658405400000|2022-07-21 12:10:00|131176.5|130976.5|131251|130948.3|131253|131010|131176.5|130943.9|47
1658405700000|2022-07-21 12:15:00|131203.6|130949|131025|130825|131204.2|131004.2|131004.4|130804.4|89
1658406000000|2022-07-21 12:20:00|131027|130827|131049|130849|131049|130849|131005.1|130805.1|35
1658406300000|2022-07-21 12:25:00|131034.4|130834.4|131133|130870|131145.7|130945.7|131034.4|130834.4|62
1658406600000|2022-07-21 12:30:00|131151|130885.2|131044.1|130844.1|131157|130916.5|131044.1|130844.1|44
1658406900000|2022-07-21 12:35:00|131050.1|130850.1|131002.5|130802.5|131050.1|130850.1|131002.5|130802.5|20
1658407200000|2022-07-21 12:40:00|130969.5|130769.5|130841|130641|130972.1|130772.1|130785.1|130585.1|79
1658407500000|2022-07-21 12:45:00|130843.4|130643.4|130855.5|130642.5|131037|130707.4|130760.5|130491|226
1658407800000|2022-07-21 12:50:00|130855.4|130642.4|131054.6|130791.5|131066|130805.5|130788.1|130588.1|57
1658408100000|2022-07-21 12:55:00|131068|130805.5|130923.1|130723.1|131118|130813.5|130881.1|130681.1|52
1658408400000|2022-07-21 13:00:00|130929.4|130729.4|130907|130707|131023|130729.4|130830|130630|15
1658408700000|2022-07-21 13:05:00|130906.9|130706.9|131038|130838|131038|130838|130890|130690|10
1658409000000|2022-07-21 13:10:00|131037.5|130837.5|131144|130944|131144|130944|131028.5|130828.5|57
1658409300000|2022-07-21 13:15:00|131131.1|130931.1|131159|130959|131274|130974|131106|130859|149
1658409600000|2022-07-21 13:20:00|131172|130972|131358|131158|131359|131159|131153|130953|38
1658409900000|2022-07-21 13:25:00|131357.4|131157.4|131413|131213|131418.7|131218.7|131357|131157|56
1658410200000|2022-07-21 13:30:00|131403|131203|131402|131202|131413|131213|131363.3|131163.3|61
1658410500000|2022-07-21 13:35:00|131402.4|131202.4|131387|131187|131551.7|131351.7|131387|131187|84
1658410800000|2022-07-21 13:40:00|131395.1|131195.1|131424.6|131224.6|131431.6|131253|131314.1|131155.1|94
1658411100000|2022-07-21 13:45:00|131432.5|131232.5|131401.1|131201.1|131434|131249|131345.1|131199|245
1658411400000|2022-07-21 13:50:00|131391|131191|131171.7|130971.7|131391|131230|131171|130971|125
1658411700000|2022-07-21 13:55:00|131171.2|130971.2|131229.5|131029.5|131258.1|131058.1|131171.1|130971.1|182
1658412000000|2022-07-21 14:00:00|131229.1|131029.1|131271.5|131071.5|131300.1|131150|131201.5|131001.5|76
1658412300000|2022-07-21 14:05:00|131227|131127|131337|131137|131344.7|131189.3|131227|131067.1|60
1658412600000|2022-07-21 14:10:00|131337.1|131137.1|131429|131229|131429|131229|131337.1|131137.1|49
1658412900000|2022-07-21 14:15:00|131430|131230|131419|131219|131451|131251|131413|131213|10
1658413200000|2022-07-21 14:20:00|131410.5|131210.5|131416|131216|131419|131219|131410.5|131210.5|3
1658413500000|2022-07-21 14:25:00|131415|131215|131458.5|131258.5|131470.1|131270.1|131414|131214|33
1658413800000|2022-07-21 14:30:00|131454.2|131254.2|131436.1|131236.1|131490|131307.7|131364|131236.1|52
1658414100000|2022-07-21 14:35:00|131435.6|131235.6|131383.1|131183.1|131435.6|131235.6|131361.2|131161.2|25
1658414400000|2022-07-21 14:40:00|131383.5|131183.5|131382.1|131182.1|131415.1|131215.1|131382.1|131182.1|56
1658414700000|2022-07-21 14:45:00|131390.4|131190.4|131385.5|131185.5|131391|131191|131385.5|131185.5|16
1658415000000|2022-07-21 14:50:00|131381|131181|131385.5|131185.5|131394.5|131194.5|131381|131181|9
1658415300000|2022-07-21 14:55:00|131385|131185|131368.5|131168.5|131385|131234|131306.7|131168.5|52
1658415600000|2022-07-21 15:00:00|131376.7|131176.7|131282.9|131082.9|131385.5|131210|131229.3|131080|53
1658415900000|2022-07-21 15:05:00|131283|131083|131329.4|131129.4|131329.4|131179.3|131229.4|131083|181
1658416200000|2022-07-21 15:10:00|131330|131130|131346.9|131146.9|131358.5|131158.5|131330|131130|24
1658416500000|2022-07-21 15:15:00|131335|131135|131374.5|131174.5|131426.5|131257.3|131290|131123.5|74
1658416800000|2022-07-21 15:20:00|131380.1|131180.1|131402.1|131202.1|131434.5|131234.5|131380.1|131180.1|76
1658417100000|2022-07-21 15:25:00|131401.1|131201.1|131418.1|131218.1|131418.1|131252.6|131342.6|131201.1|21
1658417400000|2022-07-21 15:30:00|131417.7|131217.7|131385.5|131185.5|131417.7|131217.7|131384.7|131184.7|9
1658417700000|2022-07-21 15:35:00|131385.2|131185.2|131373.4|131173.4|131385.5|131236.4|131318.5|131173.4|47
1658418000000|2022-07-21 15:40:00|131372.9|131172.9|131306.4|131206.4|131375.5|131206.4|131295|131160|21
1658418300000|2022-07-21 15:45:00|131303|131203|131308.9|131208.9|131310|131210|131303|131203|5
1658418600000|2022-07-21 15:50:00|131308.4|131208.4|131303|131203|131308.4|131208.4|131301.5|131201.5|10
1658418900000|2022-07-21 15:55:00|131308|131208|131310|131210|131310|131210|131308|131208|2
1658419200000|2022-07-21 16:00:00|131315|131215|131317|131217|131317|131217|131315|131215|2
1658419800000|2022-07-21 16:10:00|131323.6|131223.6|131402.5|131202.5|131408.5|131256.4|131323.6|131198.2|20
1658420100000|2022-07-21 16:15:00|131402.1|131202.1|131399.1|131199.1|131402.1|131202.1|131398.5|131198.5|3
1658420400000|2022-07-21 16:20:00|131398.5|131198.5|131398.5|131198.5|131398.5|131198.5|131391|131191|8
1658420700000|2022-07-21 16:25:00|131394|131194|131381.4|131181.4|131409.2|131209.2|131371.5|131171.5|38
1658421000000|2022-07-21 16:30:00|131381.2|131181.2|131381.2|131181.2|131398.5|131198.5|131371.5|131171.5|12
1658421300000|2022-07-21 16:35:00|131381.4|131181.4|131381.4|131181.4|131381.4|131181.4|131381.2|131181.2|3
1658421600000|2022-07-21 16:40:00|131391.5|131191.5|131380|131180|131398.5|131198.5|131378.4|131178.4|8
1658422200000|2022-07-21 16:50:00|131380.6|131180.6|131380.6|131180.6|131388.1|131188.1|131370.5|131170.5|9
1658422500000|2022-07-21 16:55:00|131381.1|131181.1|131376.1|131176.1|131381.1|131181.1|131376.1|131176.1|10
1658422800000|2022-07-21 17:00:00|131376.6|131176.6|131377.6|131177.6|131392.1|131192.1|131369|131169|26
1658423100000|2022-07-21 17:05:00|131377.1|131177.1|131378|131178|131389.5|131189.5|131371.5|131171.5|28
1658423400000|2022-07-21 17:10:00|131389.5|131189.5|131378|131178|131389.5|131189.5|131371.5|131171.5|16
1658423700000|2022-07-21 17:15:00|131386.1|131186.1|131378|131178|131386.1|131186.1|131364.5|131164.5|59
1658424000000|2022-07-21 17:20:00|131381.1|131181.1|131375.4|131175.4|131386.1|131186.1|131370|131170|53
1658424300000|2022-07-21 17:25:00|131374.9|131174.9|131373.8|131173.8|131376.7|131176.7|131368.3|131168.3|88
1658424600000|2022-07-21 17:30:00|131373.7|131173.7|131402.8|131202.8|131402.8|131202.8|131358|131158|32
1658424900000|2022-07-21 17:35:00|131400.8|131200.8|131399.5|131199.5|131406.2|131206.2|131399.5|131199.5|5
1658425200000|2022-07-21 17:40:00|131406.2|131206.2|131310.2|131210.2|131406.2|131217|131310.2|131169.7|16
1658425500000|2022-07-21 17:45:00|131309.7|131209.7|131304.2|131104.2|131310.6|131210.6|131242.7|131092.9|33
1658425800000|2022-07-21 17:50:00|131303.7|131103.7|131256|131156|131304.6|131156|131254|131103.5|22
1658426100000|2022-07-21 17:55:00|131256.5|131156.5|131257|131157|131257|131157|131256|131156|5
1658426400000|2022-07-21 18:00:00|131255|131155|131242.5|131142.5|131255|131155|131242.5|131142.5|3
1658426700000|2022-07-21 18:05:00|131243|131143|131226.5|131126.5|131244|131144|131220.5|131120.5|27
1658427000000|2022-07-21 18:10:00|131227|131127|131226.5|131126.5|131227|131127|131226.5|131126.5|2
1658427300000|2022-07-21 18:15:00|131224.5|131124.5|131218|131118|131224.5|131124.5|131218|131118|9
1658427600000|2022-07-21 18:20:00|131218.5|131118.5|131182.4|131082.4|131218.5|131118.5|131182.4|131082.4|24
1658428200000|2022-07-21 18:30:00|131182|131082|131182.4|131082.4|131182.4|131082.4|131182|131082|2
1658428500000|2022-07-21 18:35:00|131183|131083|131247|131047|131247|131098|131183|131047|15
1658428800000|2022-07-21 18:40:00|131248.4|131048.4|131247|131047|131248.4|131048.4|131244.2|131044.2|9
1658429100000|2022-07-21 18:45:00|131255.4|131055.4|131251.2|131051.2|131261.9|131061.9|131240.1|131040.1|73
1658429400000|2022-07-21 18:50:00|131250.7|131050.7|131250|131050|131250.7|131050.7|131250|131050|4
1658429700000|2022-07-21 18:55:00|131250.5|131050.5|131250.5|131050.5|131253.2|131053.2|131250.5|131050.5|4
1658444400000|2022-07-21 23:00:00|130792|130538|130792|130538|130792|130538|130792|130538|1
1658448000000|2022-07-22 00:00:00|130788.1|130428.1|130897.5|130697.5|130981|130723.5|130756.1|130396.1|342
1658448300000|2022-07-22 00:05:00|130897|130697|130899.9|130699.9|130912|130757.5|130825.5|130672|184
1658448600000|2022-07-22 00:10:00|130850.1|130750.1|130859.4|130759.4|130931|130795.4|130821.2|130677|294
1658448900000|2022-07-22 00:15:00|130859.1|130759.1|130796.4|130696.4|130859.1|130759.1|130757.2|130617.6|198
1658449200000|2022-07-22 00:20:00|130805.1|130705.1|130848.4|130648.4|130914.4|130768.4|130805.1|130648.4|142
1658449500000|2022-07-22 00:25:00|130844.9|130644.9|130836|130736|130873.5|130741.5|130796.4|130644.5|142
1658449800000|2022-07-22 00:30:00|130831.1|130731.1|130960|130860|130978.1|130862.6|130831.1|130731.1|228
1658450100000|2022-07-22 00:35:00|130959.5|130859.5|131023|130923|131044.2|130944.2|130959|130859|311
1658450400000|2022-07-22 00:40:00|131022.5|130922.5|131094.5|130994.5|131109.7|131009.7|131008|130908|389
1658450700000|2022-07-22 00:45:00|131095|130995|131133.5|131033.5|131178|131078|131060.7|130934.5|383
1658451000000|2022-07-22 00:50:00|131134|131034|131118.4|131018.4|131161|131061|131086.7|130986.7|357
1658451300000|2022-07-22 00:55:00|131115.5|131015.5|131232.5|131132.5|131289.7|131152.4|131115.5|131015.5|354
1658451600000|2022-07-22 01:00:00|131229.6|131129.6|131254.6|131154.6|131258.6|131158.6|131198.4|131098.4|444
1658451900000|2022-07-22 01:05:00|131255.6|131155.6|131171.4|131071.4|131259|131159|131166.6|131066.6|378
1658452200000|2022-07-22 01:10:00|131173.4|131073.4|131159|131059|131214.6|131114.6|131159|131059|253
1658452500000|2022-07-22 01:15:00|131159.5|131059.5|131221|131121|131233.5|131133.5|131159|131059|290
1658452800000|2022-07-22 01:20:00|131220|131120|131176.6|131076.6|131221.4|131121.4|131170|131070|178
1658453100000|2022-07-22 01:25:00|131176.8|131076.8|131153|131053|131208.5|131108.5|131120.5|131020.5|396
1658453400000|2022-07-22 01:30:00|131155|131055|131085|130985|131155|131055|131046.5|130946.5|414
1658453700000|2022-07-22 01:35:00|131084.5|130984.5|131068.6|130968.6|131110.5|131010.5|131029.1|130929.1|386
1658454000000|2022-07-22 01:40:00|131068.7|130968.7|131053.5|130953.5|131069.5|130969.5|130980.5|130880.5|490
1658454300000|2022-07-22 01:45:00|131054|130954|131100.3|131000.3|131105|131005|131053.5|130953.5|390
1658454600000|2022-07-22 01:50:00|131101.8|131001.8|131115|131015|131149.8|131049.8|131086.4|130986.4|301
1658454900000|2022-07-22 01:55:00|131115.5|131015.5|131098.5|130998.5|131125.4|131025.4|131043.5|130943.5|334
1658455200000|2022-07-22 02:00:00|131097.5|130997.5|131102|131002|131136|131036|131062|130962|316
1658455500000|2022-07-22 02:05:00|131101|131001|131121.5|131021.5|131125|131025|131069.1|130969.1|232
1658455800000|2022-07-22 02:10:00|131122.5|131022.5|131203.5|131103.5|131257|131157|131122.5|131022.5|396
1658456100000|2022-07-22 02:15:00|131204.5|131104.5|131261|131161|131265.2|131165.2|131204.5|131104.5|380
1658456400000|2022-07-22 02:20:00|131260.5|131160.5|131235|131135|131260.5|131160.5|131202|131102|368
1658456700000|2022-07-22 02:25:00|131235.2|131135.2|131227|131127|131252|131152|131191|131091|328
1658457000000|2022-07-22 02:30:00|131227.5|131127.5|131220.5|131120.5|131250.1|131150.1|131191.5|131091.5|313
1658457300000|2022-07-22 02:35:00|131221.5|131121.5|131261|131161|131274.7|131174.7|131220.5|131120.5|285
1658457600000|2022-07-22 02:40:00|131261.5|131161.5|131212|131112|131262|131162|131203.3|131103.3|283
1658457900000|2022-07-22 02:45:00|131212.5|131112.5|131225|131125|131231.9|131131.9|131190|131090|193
1658458200000|2022-07-22 02:50:00|131224.5|131124.5|131225.5|131125.5|131267.5|131167.5|131202.9|131102.9|247
1658458500000|2022-07-22 02:55:00|131226|131126|131292.2|131192.2|131301.7|131201.7|131225.6|131125.6|355
1658458800000|2022-07-22 03:00:00|131292.7|131192.7|131239.6|131139.6|131296.5|131196.5|131228.2|131128.2|341
1658459100000|2022-07-22 03:05:00|131226.4|131126.4|131249.2|131149.2|131271.6|131171.6|131219|131119|215
1658459400000|2022-07-22 03:10:00|131249.4|131149.4|131250.2|131150.2|131277.1|131177.1|131229.7|131129.7|235
1658459700000|2022-07-22 03:15:00|131249.7|131149.7|131290.2|131190.2|131291.1|131191.1|131220.2|131120.2|253
1658460000000|2022-07-22 03:20:00|131290.4|131190.4|131415.5|131315.5|131427.5|131327.5|131289.4|131189.4|413
1658460300000|2022-07-22 03:25:00|131416.3|131316.3|131410|131310|131416.3|131316.3|131392.5|131292.5|263
1658460600000|2022-07-22 03:30:00|131410.3|131310.3|131374|131274|131416.8|131316.8|131369.5|131269.5|226
1658460900000|2022-07-22 03:35:00|131373.9|131273.9|131371|131271|131406.5|131306.5|131366|131266|227
1658461200000|2022-07-22 03:40:00|131370.5|131270.5|131327.3|131227.3|131380.1|131280.1|131316.3|131216.3|144
1658461500000|2022-07-22 03:45:00|131327.8|131227.8|131292.9|131192.9|131329.3|131229.3|131263|131163|287
1658461800000|2022-07-22 03:50:00|131293.9|131193.9|131230|131130|131303.4|131203.4|131224.9|131124.9|279
1658462100000|2022-07-22 03:55:00|131229.5|131129.5|131194.9|131094.9|131232.8|131132.8|131174.9|131074.9|122
1658462400000|2022-07-22 04:00:00|131198.8|131098.8|131199.7|131099.7|131254.6|131154.6|131198.8|131098.8|273
1658462700000|2022-07-22 04:05:00|131203.1|131103.1|131173.4|131073.4|131203.4|131103.4|131156.9|131056.9|249
1658463000000|2022-07-22 04:10:00|131173.1|131073.1|131136.5|131036.5|131183.4|131083.4|131107.5|131007.5|207
1658463300000|2022-07-22 04:15:00|131137|131037|131121|131021|131156.8|131056.8|131111.2|131011.2|253
1658463600000|2022-07-22 04:20:00|131120|131020|131089|130989|131130.5|131030.5|131082.5|130982.5|185
1658463900000|2022-07-22 04:25:00|131089.5|130989.5|131113|131013|131117|131017|131083.5|130983.5|152
1658464200000|2022-07-22 04:30:00|131112.5|131012.5|131119.5|131019.5|131148|131048|131104.5|131004.5|164
1658464500000|2022-07-22 04:35:00|131121|131021|131143.4|131043.4|131155.5|131055.5|131113.5|131013.5|195
1658464800000|2022-07-22 04:40:00|131143|131043|131201.5|131101.5|131223.8|131123.8|131134.5|131034.5|298
1658465100000|2022-07-22 04:45:00|131202|131102|131237.9|131137.9|131248.4|131148.4|131202|131102|247
1658465400000|2022-07-22 04:50:00|131237.4|131137.4|131235.8|131135.8|131247|131147|131212.4|131112.4|207
1658465700000|2022-07-22 04:55:00|131236.3|131136.3|131308.4|131208.4|131317.9|131217.9|131236.3|131136.3|304
1658466000000|2022-07-22 05:00:00|131314.5|131214.5|131206|131106|131315.9|131215.9|131198.5|131098.5|270
1658466300000|2022-07-22 05:05:00|131206.5|131106.5|131214.1|131114.1|131216.3|131116.3|131187.9|131087.9|270
1658466600000|2022-07-22 05:10:00|131214.5|131114.5|131233.5|131133.5|131281|131181|131207.9|131107.9|369
1658466900000|2022-07-22 05:15:00|131232.5|131132.5|131222.5|131122.5|131300|131200|131208|131108|312
1658467200000|2022-07-22 05:20:00|131228.5|131128.5|131266.4|131166.4|131286|131186|131228.5|131128.5|273
1658467500000|2022-07-22 05:25:00|131261.2|131161.2|131259.5|131159.5|131264.2|131164.2|131228|131128|274
1658467800000|2022-07-22 05:30:00|131260|131160|131314.3|131214.3|131361.3|131261.3|131256.5|131156.5|367
1658468100000|2022-07-22 05:35:00|131314.8|131214.8|131301.5|131201.5|131339.5|131239.5|131288.4|131188.4|329
1658468400000|2022-07-22 05:40:00|131302.5|131202.5|131320.7|131220.7|131370|131270|131280|131180|332
1658468700000|2022-07-22 05:45:00|131317.8|131217.8|131274.7|131174.7|131320|131220|131265|131165|256
1658469000000|2022-07-22 05:50:00|131275|131175|131304.7|131204.7|131305.9|131205.9|131269|131169|219
1658469300000|2022-07-22 05:55:00|131305.4|131205.4|131381.5|131281.5|131381.5|131281.5|131305.4|131205.4|250
1658469600000|2022-07-22 06:00:00|131384.5|131284.5|131205.2|131105.2|131386|131286|131205.2|131105.2|428
1658469900000|2022-07-22 06:05:00|131205.7|131105.7|131263.2|131163.2|131268.5|131168.5|131203.6|131103.6|338
1658470200000|2022-07-22 06:10:00|131263.5|131163.5|131252|131152|131309|131209|131245.5|131145.5|267
1658470500000|2022-07-22 06:15:00|131251.5|131151.5|131275|131175|131299|131199|131241.7|131141.7|307
1658470800000|2022-07-22 06:20:00|131274|131174|131284.7|131184.7|131288.5|131188.5|131245.4|131145.4|308
1658471100000|2022-07-22 06:25:00|131284.5|131184.5|131287.6|131187.6|131341.5|131241.5|131264.1|131164.1|332
1658471400000|2022-07-22 06:30:00|131286.6|131186.6|131414.6|131214.6|131425.7|131298.5|131283.5|131183.5|144
1658471700000|2022-07-22 06:35:00|131414.5|131214.5|131346.5|131246.5|131421.4|131277.5|131341.1|131209.6|160
1658472000000|2022-07-22 06:40:00|131334.1|131234.1|131315.1|131215.1|131335.6|131235.6|131285.4|131185.4|241
1658472300000|2022-07-22 06:45:00|131318.1|131218.1|131301.4|131201.4|131318.4|131218.4|131289|131189|142
1658472600000|2022-07-22 06:50:00|131300.9|131200.9|131301.5|131201.5|131312.1|131212.1|131280.4|131180.4|246
1658472900000|2022-07-22 06:55:00|131304.1|131204.1|131252.6|131152.6|131304.1|131204.1|131241.1|131141.1|205
1658473200000|2022-07-22 07:00:00|131249.9|131149.9|131244.1|131144.1|131260.4|131160.4|131171.1|131071.1|376
1658473500000|2022-07-22 07:05:00|131239.6|131139.6|131260.1|131160.1|131279.4|131179.4|131231.6|131131.6|235
1658473800000|2022-07-22 07:10:00|131257|131157|131236.5|131136.5|131280.7|131180.7|131209.6|131109.6|282
1658474100000|2022-07-22 07:15:00|131239.5|131139.5|131329.4|131229.4|131391.4|131285|131239.5|131139.5|446
1658474400000|2022-07-22 07:20:00|131325.4|131225.4|131340.4|131240.4|131410.9|131295.1|131309.9|131202.4|355
1658474700000|2022-07-22 07:25:00|131342.3|131242.3|131376.1|131276.1|131385.1|131285.1|131310.9|131210.9|267
1658475000000|2022-07-22 07:30:00|131387.8|131287.8|131521|131421|131581.6|131422.4|131387.8|131233|296
1658475300000|2022-07-22 07:35:00|131520.5|131420.5|131630.9|131430.9|131698.7|131598.7|131520.1|131372|358
1658475600000|2022-07-22 07:40:00|131639.4|131439.4|131590.1|131490.1|131645.4|131503.4|131556.9|131406.1|477
1658475900000|2022-07-22 07:45:00|131596.6|131496.6|131548|131348|131596.6|131496.6|131519.5|131344|352
1658476200000|2022-07-22 07:50:00|131547.5|131347.5|131566|131366|131566|131412.4|131488.1|131331.6|389
1658476500000|2022-07-22 07:55:00|131566.6|131366.6|131438.6|131338.6|131567|131417.6|131427.6|131327.6|184
1658476800000|2022-07-22 08:00:00|131431.6|131331.6|131390.6|131290.6|131450.4|131345.4|131323.1|131166.6|327
1658477100000|2022-07-22 08:05:00|131395.4|131295.4|131406.1|131206.1|131441.6|131295.4|131317.6|131180|417
1658477400000|2022-07-22 08:10:00|131406.7|131206.7|131395|131195|131440.6|131240.6|131390.6|131190.6|313
1658477700000|2022-07-22 08:15:00|131397|131197|131394.6|131194.6|131409.7|131209.7|131383.6|131183.6|287
1658478000000|2022-07-22 08:20:00|131390.6|131190.6|131322.4|131222.4|131395.6|131226.4|131308.4|131181.6|44
1658478300000|2022-07-22 08:25:00|131314.9|131214.9|131292.7|131192.7|131328|131228|131288.2|131188.2|330
1658478600000|2022-07-22 08:30:00|131293.9|131193.9|131317|131217|131337|131237|131242.6|131142.6|295
1658478900000|2022-07-22 08:35:00|131316.5|131216.5|131313|131213|131316.5|131216.5|131303|131203|166
1658479200000|2022-07-22 08:40:00|131312.2|131212.2|131318|131218|131320|131220|131307.5|131207.5|404
1658479500000|2022-07-22 08:45:00|131320|131220|131320|131120|131372.5|131222|131265|131120|56
1658479800000|2022-07-22 08:50:00|131320.5|131120.5|131270.1|131170.1|131320.5|131172.6|131270.1|131119.6|9
1658480100000|2022-07-22 08:55:00|131269.6|131169.6|131271.4|131071.4|131306.3|131177|131250.6|131050.6|69
1658480400000|2022-07-22 09:00:00|131270.4|131070.4|131265|131065|131276|131127|131217.5|131055.1|112
1658480700000|2022-07-22 09:05:00|131259.5|131059.5|131317.8|131117.8|131317.8|131176.5|131225.5|131059.5|84
1658481000000|2022-07-22 09:10:00|131318.1|131118.1|131307.9|131107.9|131323.1|131123.1|131295|131095|195
1658481300000|2022-07-22 09:15:00|131308.4|131108.4|131314.1|131114.1|131321.3|131121.3|131305.5|131105.5|287
1658481600000|2022-07-22 09:20:00|131310.9|131110.9|131314.5|131114.5|131316.5|131116.5|131278.9|131078.9|74
1658481900000|2022-07-22 09:25:00|131315.1|131115.1|131322.3|131122.3|131329|131129|131302.4|131102.4|61
1658482200000|2022-07-22 09:30:00|131321.8|131121.8|131313.8|131113.8|131330.5|131178.4|131261.5|131110.8|107
1658482500000|2022-07-22 09:35:00|131312.3|131112.3|131317.1|131117.1|131319|131172.9|131269.9|131109|132
1658482800000|2022-07-22 09:40:00|131318.6|131118.6|131282|131182|131319.8|131187.1|131276.9|131110.1|127
1658483100000|2022-07-22 09:45:00|131283|131183|131280.5|131180.5|131284|131184|131280|131180|22
1658483400000|2022-07-22 09:50:00|131281|131181|131280.2|131180.2|131281.3|131181.3|131280.2|131180.2|5
1658483700000|2022-07-22 09:55:00|131279.7|131179.7|131260.5|131060.5|131279.7|131179.7|131181.1|131051|36
1658484000000|2022-07-22 10:00:00|131264.5|131064.5|131305.4|131105.4|131306.4|131106.4|131264|131064|45
1658484300000|2022-07-22 10:05:00|131303.5|131103.5|131309|131109|131309|131109|131296.4|131096.4|40
1658484900000|2022-07-22 10:15:00|131309.4|131109.4|131315.4|131115.4|131337.1|131137.1|131309|131109|7
1658485200000|2022-07-22 10:20:00|131322.4|131122.4|131328.4|131128.4|131328.4|131128.4|131322.4|131122.4|4
1658485500000|2022-07-22 10:25:00|131329|131129|131335.1|131135.1|131335.1|131135.1|131329|131129|2
1658485800000|2022-07-22 10:30:00|131342.1|131142.1|131334.1|131134.1|131342.1|131142.1|131329.1|131129.1|3
1658486100000|2022-07-22 10:35:00|131331.1|131131.1|131319.1|131119.1|131335.1|131135.1|131319.1|131119.1|4
1658486400000|2022-07-22 10:40:00|131315.3|131115.3|131325.1|131125.1|131325.1|131125.1|131305.4|131105.4|4
1658486700000|2022-07-22 10:45:00|131320.1|131120.1|131308|131108|131339.7|131139.7|131297.5|131097.5|146
1658487000000|2022-07-22 10:50:00|131309.4|131109.4|131310|131110|131330|131130|131294.9|131094.9|179
1658487300000|2022-07-22 10:55:00|131310.5|131110.5|131319|131119|131319|131119|131303.4|131103.4|108
1658487600000|2022-07-22 11:00:00|131320|131120|131319.4|131119.4|131338|131182.1|131281.6|131109.1|219
1658487900000|2022-07-22 11:05:00|131318|131118|131323.4|131123.4|131333.5|131133.5|131309.5|131109.5|216
1658488200000|2022-07-22 11:10:00|131324.1|131124.1|131331.5|131131.5|131335|131135|131314.4|131114.4|125
1658488500000|2022-07-22 11:15:00|131338.5|131138.5|131325.5|131125.5|131341|131141|131312.4|131112.4|158
1658488800000|2022-07-22 11:20:00|131326.1|131126.1|131306.9|131106.9|131335.5|131135.5|131301.7|131101.7|224
1658489100000|2022-07-22 11:25:00|131307.2|131107.2|131308|131108|131325.5|131125.5|131295.5|131095.5|382
1658489400000|2022-07-22 11:30:00|131309.2|131109.2|131275.9|131175.9|131346.8|131193.5|131275.9|131101.2|192
1658489700000|2022-07-22 11:35:00|131275.4|131175.4|131224.4|131024.4|131275.4|131175.4|131217.8|131020|93
1658490000000|2022-07-22 11:40:00|131222.4|131022.4|131196|130996|131237.9|131082.1|131182.1|130990.9|107
1658490300000|2022-07-22 11:45:00|131198|130998|131189.4|130989.4|131216.1|131016.1|131165.4|130965.4|113
1658490600000|2022-07-22 11:50:00|131180.4|130980.4|131179.5|130979.5|131203.5|131003.5|131156.1|130956.1|82
1658490900000|2022-07-22 11:55:00|131180|130980|131151.5|130951.5|131206.9|131006.9|131071.9|130915|120
1658491200000|2022-07-22 12:00:00|131149.1|130949.1|131078.1|130878.1|131149.1|130975|131006.5|130861|105
1658491500000|2022-07-22 12:05:00|131076.8|130876.8|131120.1|130920.1|131134.1|130934.1|131076.8|130876.8|104
1658491800000|2022-07-22 12:10:00|131120.5|130920.5|130984.8|130884.8|131121|130955.2|130976.8|130861.5|93
1658492100000|2022-07-22 12:15:00|130984.3|130884.3|131069.8|130869.8|131071.1|130920.5|130981.9|130867.1|82
1658492400000|2022-07-22 12:20:00|131070.3|130870.3|131080.4|130880.4|131098.1|130898.1|131064.1|130864.1|109
1658492700000|2022-07-22 12:25:00|131088|130888|131046.5|130846.5|131094.5|130894.5|131037.1|130837.1|126
1658493000000|2022-07-22 12:30:00|131046|130846|131055.2|130855.2|131057.1|130857.1|131031.5|130831.5|63
1658493300000|2022-07-22 12:35:00|131057.1|130857.1|131138.5|130938.5|131139|130939|131051.5|130851.5|99
1658493600000|2022-07-22 12:40:00|131138|130938|131152.5|130952.5|131159.5|130959.5|131122|130922|199
1658493900000|2022-07-22 12:45:00|131152.1|130952.1|131140.1|130940.1|131160|130960|131129|130929|114
1658494200000|2022-07-22 12:50:00|131138|130938|131134|130934|131143.4|130943.4|131127.1|130927.1|32
1658494500000|2022-07-22 12:55:00|131121.1|130921.1|131118|130918|131141.1|130941.1|131112.5|130912.5|169
1658494800000|2022-07-22 13:00:00|131112.4|130912.4|131076.5|130876.5|131141.6|131001.1|131028.1|130876|186
1658495100000|2022-07-22 13:05:00|131076.2|130876.2|131015.9|130915.9|131078|130941.7|131013|130870.7|143
1658495400000|2022-07-22 13:10:00|131021.5|130921.5|131021.7|130921.7|131026.2|130926.2|131016.4|130916.4|73
1658495700000|2022-07-22 13:15:00|131022.2|130922.2|131016.9|130916.9|131023.7|130923.7|131014.8|130914.8|63
1658496000000|2022-07-22 13:20:00|131017.4|130917.4|131016.9|130916.9|131021.3|130921.3|131016.4|130916.4|181
1658496300000|2022-07-22 13:25:00|131018.4|130918.4|131067|130867|131070|130924.5|131017.4|130864.8|17
1658496600000|2022-07-22 13:30:00|131066.6|130866.6|131036.4|130836.4|131068.1|130927.1|130968.6|130820.9|190
1658496900000|2022-07-22 13:35:00|131036.9|130836.9|131029.8|130829.8|131037.4|130887.6|130986|130827.9|26
1658497200000|2022-07-22 13:40:00|131030.5|130830.5|131038.5|130838.5|131045|130894.9|130948.9|130828|79
1658497500000|2022-07-22 13:45:00|131036.5|130836.5|130920.4|130720.4|131038|130838|130898.9|130698.9|95
1658497800000|2022-07-22 13:50:00|130918.4|130718.4|130742.1|130542.1|130920.4|130754.2|130717.6|130517.6|112
1658498100000|2022-07-22 13:55:00|130744.1|130544.1|130724|130524|130763.6|130628|130691.1|130523.6|42
1658498400000|2022-07-22 14:00:00|130744.1|130544.1|130696.5|130496.5|130747.6|130625.8|130653.8|130463.1|88
1658498700000|2022-07-22 14:05:00|130706|130506|130889.9|130689.9|130913.1|130742.9|130676.5|130506|119
1658499000000|2022-07-22 14:10:00|130889.4|130689.4|130834.1|130634.1|130895.5|130695.5|130817.5|130617.5|83
1658499300000|2022-07-22 14:15:00|130834|130634|130748.5|130548.5|130835.4|130658.8|130693.8|130544.8|96
1658499600000|2022-07-22 14:20:00|130749.5|130549.5|130809.5|130609.5|130822.6|130685.5|130695.9|130548.5|108
1658499900000|2022-07-22 14:25:00|130809.4|130609.4|130853|130653|130921|130724.8|130774.4|130609.4|105
1658500200000|2022-07-22 14:30:00|130854.6|130654.6|130920|130720|130920|130720|130854.6|130654.6|19
1658500500000|2022-07-22 14:35:00|130921.6|130721.6|130945.4|130745.4|130975|130775|130920|130720|30
1658500800000|2022-07-22 14:40:00|130934|130734|130913|130713|131018|130818|130882.4|130682.4|57
1658501100000|2022-07-22 14:45:00|130918|130718|130890|130690|130918|130718|130886|130686|34
1658501400000|2022-07-22 14:50:00|130878|130678|130858|130658|130890|130690|130820.1|130620.1|23
1658501700000|2022-07-22 14:55:00|130855.4|130655.4|130910.1|130710.1|130924|130724|130855|130655|27
1658502000000|2022-07-22 15:00:00|130908.5|130708.5|130861.1|130661.1|130917.1|130754.3|130829.9|130661.1|54
1658502300000|2022-07-22 15:05:00|130854.4|130654.4|130840|130640|130914|130714|130840|130640|37
1658502600000|2022-07-22 15:10:00|130850|130650|130808|130608|130850|130650|130808|130608|8
1658502900000|2022-07-22 15:15:00|130786.4|130586.4|130787.6|130687.6|130842.1|130687.6|130779|130579|65
1658503200000|2022-07-22 15:20:00|130790.1|130690.1|130806.6|130706.6|130828.1|130706.6|130782.1|130627.6|26
1658503500000|2022-07-22 15:25:00|130809.6|130709.6|130875.6|130775.6|130940.7|130802.2|130809.6|130669.4|37
1658503800000|2022-07-22 15:30:00|130872.1|130772.1|130900|130800|130912.6|130812.6|130866.2|130766.2|23
1658504100000|2022-07-22 15:35:00|130902.4|130802.4|130953.5|130753.5|131043|130862.3|130902.4|130752.1|55
1658504400000|2022-07-22 15:40:00|130954.1|130754.1|130946.5|130746.5|130956|130756|130928.1|130728.1|32
1658504700000|2022-07-22 15:45:00|130900.9|130800.9|130951.9|130751.9|130967.4|130800.9|130900.9|130750.9|41
1658505000000|2022-07-22 15:50:00|130952.4|130752.4|130953|130753|130963.5|130826.9|130926.9|130740|31
1658505300000|2022-07-22 15:55:00|130953.1|130753.1|130943.4|130743.4|130966.5|130766.5|130943.4|130743.4|14
1658505600000|2022-07-22 16:00:00|130944|130744|130942.4|130742.4|130944|130744|130942.4|130742.4|4
1658505900000|2022-07-22 16:05:00|130941.9|130741.9|130947.4|130747.4|130963.4|130763.4|130934.5|130734.5|30
1658506200000|2022-07-22 16:10:00|130943|130743|130972.1|130772.1|130972.1|130772.1|130943|130743|19
1658506500000|2022-07-22 16:15:00|130963.1|130763.1|130974.4|130774.4|130974.4|130774.4|130959.4|130759.4|4
1658506800000|2022-07-22 16:20:00|130958.4|130758.4|130955.4|130755.4|130958.4|130758.4|130955.4|130755.4|2
1658507100000|2022-07-22 16:25:00|130954.8|130754.8|130955.8|130755.8|130958.4|130758.4|130954.8|130754.8|4
1658507400000|2022-07-22 16:30:00|130955.9|130755.9|130923.5|130723.5|130975|130775|130911.9|130711.9|14
1658507700000|2022-07-22 16:35:00|130927.4|130727.4|130931.5|130731.5|130932|130732|130927.4|130727.4|13
1658508000000|2022-07-22 16:40:00|130908.9|130708.9|130931.5|130731.5|130931.5|130731.5|130908.9|130708.9|4
1658508300000|2022-07-22 16:45:00|130931|130731|130931|130731|130931|130731|130931|130731|1
1658508600000|2022-07-22 16:50:00|130929.5|130729.5|130933|130733|130933.5|130733.5|130928.5|130728.5|12
1658508900000|2022-07-22 16:55:00|130931.5|130731.5|130947.2|130747.2|130950.8|130750.8|130924.1|130724.1|31
1658509200000|2022-07-22 17:00:00|130946.3|130746.3|130923.7|130723.7|130962.1|130762.1|130910.1|130710.1|37
1658509500000|2022-07-22 17:05:00|130923.2|130723.2|130920|130720|130924.5|130724.5|130919.5|130719.5|11
1658509800000|2022-07-22 17:10:00|130920.5|130720.5|130947.4|130747.4|130947.9|130747.9|130920|130720|17
1658510100000|2022-07-22 17:15:00|130946.9|130746.9|130944.4|130744.4|130946.9|130746.9|130943.9|130743.9|3
1658510400000|2022-07-22 17:20:00|130944.9|130744.9|131013|130813|131023|130823|130944.9|130744.9|59
1658510700000|2022-07-22 17:25:00|131008|130808|131043|130843|131049.4|130849.4|131000|130800|22
1658511000000|2022-07-22 17:30:00|131038.5|130838.5|131043|130843|131043|130843|131031|130831|5
1658511300000|2022-07-22 17:35:00|131045|130845|131048|130848|131050|130850|131045|130845|14
1658511600000|2022-07-22 17:40:00|131047.4|130847.4|131050|130850|131050|130850|131046|130846|3
1658511900000|2022-07-22 17:45:00|131045.4|130845.4|131036|130836|131045.4|130845.4|131036|130836|5
1658512200000|2022-07-22 17:50:00|131029.4|130829.4|131032.4|130832.4|131032.4|130832.4|131029.4|130829.4|4
1658512500000|2022-07-22 17:55:00|131033|130833|131041.8|130841.8|131041.8|130841.8|131032.4|130832.4|23
1658512800000|2022-07-22 18:00:00|131042.3|130842.3|131039.6|130839.6|131044.1|130844.1|131014.1|130814.1|31
1658513100000|2022-07-22 18:05:00|131042.1|130842.1|131149.5|130949.5|131149.5|130949.5|131015.4|130815.4|41
1658513400000|2022-07-22 18:10:00|131144.7|130944.7|131144.7|130944.7|131165.5|130965.5|131144.7|130944.7|5
1658513700000|2022-07-22 18:15:00|131083.7|130883.7|131149.5|130949.5|131149.5|130949.5|131073.7|130873.7|7
1658514000000|2022-07-22 18:20:00|131155.5|130955.5|131155.5|130955.5|131155.5|130955.5|131155.5|130955.5|1
1658514300000|2022-07-22 18:25:00|131161.5|130961.5|131173.5|130973.5|131173.5|130973.5|131161.5|130961.5|3
1658514600000|2022-07-22 18:30:00|131180.5|130980.5|131182.5|130982.5|131182.5|130982.5|131172.7|130972.7|6
1658514900000|2022-07-22 18:35:00|131172.7|130972.7|131162.7|130962.7|131174.5|130974.5|131135.7|130935.7|9
1658515200000|2022-07-22 18:40:00|131184.4|130984.4|131210.5|131010.5|131210.5|131010.5|131174.5|130974.5|6
1658515500000|2022-07-22 18:45:00|131195|130995|131196.4|130996.4|131197|130997|131195|130995|4
1658515800000|2022-07-22 18:50:00|131198.4|130998.4|131198.4|130998.4|131198.4|130998.4|131198.4|130998.4|1
1658516100000|2022-07-22 18:55:00|131198|130998|131235.5|131035.5|131235.5|131035.5|131196.4|130996.4|21
1658516400000|2022-07-22 19:00:00|131235.4|131035.4|131213.1|131013.1|131235.4|131035.4|131200.1|131000.1|24
1658516700000|2022-07-22 19:05:00|131225.1|131025.1|131213.1|131013.1|131243.1|131043.1|131213.1|131013.1|11
1658517000000|2022-07-22 19:10:00|131212.5|131012.5|131237.6|131037.6|131237.6|131037.6|131212.5|131012.5|15
1658517300000|2022-07-22 19:15:00|131238.1|131038.1|131239.6|131039.6|131242.1|131042.1|131238.1|131038.1|10
1658517600000|2022-07-22 19:20:00|131239.1|131039.1|131175.9|130975.9|131239.1|131039.1|131175.9|130975.9|7
1658517900000|2022-07-22 19:25:00|131173.9|130973.9|131165.1|130965.1|131205.6|131005.6|131123.1|130923.1|47
1658518200000|2022-07-22 19:30:00|131162.2|130962.2|131165.1|130965.1|131178|130978|131161.7|130961.7|37
1658518500000|2022-07-22 19:35:00|131165.8|130965.8|131165.5|130965.5|131178|130978|131165.5|130965.5|8
1658518800000|2022-07-22 19:40:00|131167|130967|131166|130966|131168|130968|131166|130966|4
1658519100000|2022-07-22 19:45:00|131166.5|130966.5|131168|130968|131168.5|130968.5|131166.5|130966.5|13
1658519400000|2022-07-22 19:50:00|131173.1|130973.1|131168|130968|131178|130978|131168|130968|7
1658519700000|2022-07-22 19:55:00|131177|130977|131159.5|130959.5|131177.5|130977.5|131062.2|130890|50
1658703600000|2022-07-24 23:00:00|131069.5|130869.5|131069.5|130869.5|131069.5|130869.5|131069.5|130869.5|1
1658707200000|2022-07-25 00:00:00|131290.3|131047.8|131213.1|131013.1|131359|131136|131165.1|130936.7|282
1658707500000|2022-07-25 00:05:00|131231.1|131031.1|131079.1|130979.1|131345|131161.1|131079.1|130979.1|322
1658707800000|2022-07-25 00:10:00|131077.9|130977.9|131094.7|130994.7|131117.2|131017.2|131032.6|130932.6|396
1658708100000|2022-07-25 00:15:00|131095.2|130995.2|131075.4|130975.4|131115.1|131015.1|131040.4|130940.4|496
1658708400000|2022-07-25 00:20:00|131074.9|130974.9|131155.1|131055.1|131183.5|131083.5|131059.9|130959.9|422
1658708700000|2022-07-25 00:25:00|131155.5|131055.5|131162.5|131062.5|131177|131077|131120.3|131020.3|313
1658709000000|2022-07-25 00:30:00|131164.8|131064.8|131246|131146|131252|131152|131164.5|131064.5|339
1658709300000|2022-07-25 00:35:00|131243|131143|131228.9|131128.9|131268|131168|131184|131084|401
1658709600000|2022-07-25 00:40:00|131230|131130|131235.4|131135.4|131251.6|131151.6|131220|131120|348
1658709900000|2022-07-25 00:45:00|131236.8|131136.8|131226.4|131126.4|131263.5|131163.5|131198.5|131098.5|328
1658710200000|2022-07-25 00:50:00|131222|131122|131184|131084|131265.5|131165.5|131183.5|131040.6|393
1658710500000|2022-07-25 00:55:00|131229.9|131029.9|131251|131151|131298.4|131152|131145.2|131010.9|472
1658710800000|2022-07-25 01:00:00|131250.9|131150.9|131200.6|131100.6|131282|131160.4|131195.1|131082|433
1658711100000|2022-07-25 01:05:00|131201.1|131101.1|131188.8|131088.8|131252.8|131152.8|131184.6|131084.6|387
1658711400000|2022-07-25 01:10:00|131188.3|131088.3|131181|131081|131219.6|131119.6|131147.5|131047.5|424
1658711700000|2022-07-25 01:15:00|131180.5|131080.5|131032.4|130932.4|131210|131110|131027.5|130927.5|432
1658712000000|2022-07-25 01:20:00|131031.6|130931.6|131058.5|130958.5|131058.5|130958.5|130999.2|130899.2|467
1658712300000|2022-07-25 01:25:00|131057.5|130957.5|131035.4|130935.4|131061.6|130961.6|130978.5|130878.5|423
1658712600000|2022-07-25 01:30:00|131035.9|130935.9|130986.5|130886.5|131091.2|130991.2|130948|130848|518
1658712900000|2022-07-25 01:35:00|130987|130887|130984|130884|130993.6|130893.6|130909.8|130809.8|582
1658713200000|2022-07-25 01:40:00|130982.8|130882.8|130937.3|130837.3|131019.1|130919.1|130934.8|130834.8|453
1658713500000|2022-07-25 01:45:00|130937|130837|130920.1|130820.1|130992.6|130892.6|130902.3|130802.3|550
1658713800000|2022-07-25 01:50:00|130919.6|130819.6|130959.8|130859.8|130990.2|130890.2|130918|130818|485
1658714100000|2022-07-25 01:55:00|130959.5|130859.5|130939.4|130839.4|130959.5|130859.5|130889|130789|423
1658714400000|2022-07-25 02:00:00|130953.5|130853.5|130918.9|130818.9|130966.3|130866.3|130890|130790|524
1658714700000|2022-07-25 02:05:00|130918.4|130818.4|130955.1|130855.1|130961|130861|130901.7|130801.7|386
1658715000000|2022-07-25 02:10:00|130955|130855|130934.7|130834.7|130958.1|130858.1|130865.9|130765.9|424
1658715300000|2022-07-25 02:15:00|130934.2|130834.2|130931.3|130831.3|130934.7|130834.7|130898.4|130798.4|453
1658715600000|2022-07-25 02:20:00|130932.3|130832.3|130928|130828|130954.1|130854.1|130903|130803|324
1658715900000|2022-07-25 02:25:00|130928.2|130828.2|130973.5|130873.5|130978.5|130878.5|130912.3|130812.3|291
1658716200000|2022-07-25 02:30:00|130975.5|130875.5|131002.3|130902.3|131002.3|130902.3|130947|130847|335
1658716500000|2022-07-25 02:35:00|131002.8|130902.8|130954.5|130854.5|131019.5|130919.5|130954.5|130854.5|260
1658716800000|2022-07-25 02:40:00|130954|130854|130899.5|130799.5|130956|130856|130899.5|130799.5|279
1658717100000|2022-07-25 02:45:00|130899.1|130799.1|130843.5|130743.5|130922.5|130822.5|130828|130728|360
1658717400000|2022-07-25 02:50:00|130844|130744|130852.5|130752.5|130872.3|130772.3|130814.9|130714.9|365
1658717700000|2022-07-25 02:55:00|130851.8|130751.8|130824.1|130724.1|130864.1|130764.1|130817.4|130717.4|242
1658718000000|2022-07-25 03:00:00|130836|130736|130856.5|130756.5|130862.5|130762.5|130836|130736|188
1658718300000|2022-07-25 03:05:00|130857.8|130757.8|130821.3|130721.3|130876.4|130776.4|130780.5|130680.5|380
1658718600000|2022-07-25 03:10:00|130820.8|130720.8|130840|130740|130850.9|130750.9|130812.5|130712.5|226
1658718900000|2022-07-25 03:15:00|130839.5|130739.5|130785.5|130685.5|130844.5|130744.5|130769.5|130669.5|194
1658719200000|2022-07-25 03:20:00|130783.5|130683.5|130795.5|130695.5|130808.7|130708.7|130761.5|130661.5|280
1658719500000|2022-07-25 03:25:00|130795.4|130695.4|130862.5|130762.5|130878.5|130778.5|130777.5|130677.5|273
1658719800000|2022-07-25 03:30:00|130862|130762|130897|130797|130903|130803|130843|130743|235
1658720100000|2022-07-25 03:35:00|130897.9|130797.9|130855.1|130755.1|130898.4|130798.4|130838.9|130738.9|262
1658720400000|2022-07-25 03:40:00|130854.6|130754.6|130842.5|130742.5|130876.7|130776.7|130840.2|130740.2|253
1658720700000|2022-07-25 03:45:00|130839.9|130739.9|130832|130732|130856.5|130756.5|130822.5|130722.5|171
1658721000000|2022-07-25 03:50:00|130832.5|130732.5|130779|130679|130859|130759|130778.5|130678.5|218
1658721300000|2022-07-25 03:55:00|130778.4|130678.4|130884.5|130784.5|130885|130785|130778.4|130678.4|259
1658721600000|2022-07-25 04:00:00|130880|130780|130855|130755|130880|130780|130843.5|130743.5|148
1658721900000|2022-07-25 04:05:00|130854.7|130754.7|130842|130742|130880.4|130780.4|130835.5|130735.5|157
1658722200000|2022-07-25 04:10:00|130842.5|130742.5|130878|130778|130879.5|130779.5|130841.5|130741.5|146
1658722500000|2022-07-25 04:15:00|130878.5|130778.5|130864.5|130764.5|130879.5|130779.5|130845.5|130745.5|147
1658722800000|2022-07-25 04:20:00|130865.1|130765.1|130844.5|130744.5|130877.6|130777.6|130844.2|130744.2|158
1658723100000|2022-07-25 04:25:00|130845|130745|130836.5|130736.5|130850|130750|130827.4|130727.4|182
1658723400000|2022-07-25 04:30:00|130836.9|130736.9|130837.9|130737.9|130851.1|130751.1|130816|130716|164
1658723700000|2022-07-25 04:35:00|130837.5|130737.5|130848|130748|130854.2|130754.2|130817.5|130717.5|138
1658724000000|2022-07-25 04:40:00|130845.5|130745.5|130877|130777|130884|130784|130840.5|130740.5|140
1658724300000|2022-07-25 04:45:00|130876.7|130776.7|130865.5|130765.5|130884|130784|130860.8|130760.8|149
1658724600000|2022-07-25 04:50:00|130866.5|130766.5|130909|130809|130909|130809|130864.6|130764.6|173
1658724900000|2022-07-25 04:55:00|130909.5|130809.5|130919.5|130819.5|130934.2|130834.2|130886|130786|304
1658725200000|2022-07-25 05:00:00|130924.1|130824.1|130920.6|130820.6|130936.8|130836.8|130884.5|130784.5|285
1658725500000|2022-07-25 05:05:00|130921.5|130821.5|131006.4|130906.4|131006.5|130906.5|130916.5|130816.5|232
1658725800000|2022-07-25 05:10:00|131009.3|130909.3|131018.5|130918.5|131027|130927|130942.5|130842.5|327
1658726100000|2022-07-25 05:15:00|131019|130919|131082|130982|131112.5|131012.5|131019|130919|307
1658726400000|2022-07-25 05:20:00|131081.5|130981.5|131080.2|130980.2|131107.5|131007.5|131056.2|130956.2|344
1658726700000|2022-07-25 05:25:00|131080.1|130980.1|131077.7|130977.7|131118|131018|131057.2|130957.2|350
1658727000000|2022-07-25 05:30:00|131074.5|130974.5|131142.5|131042.5|131162.5|131062.5|131071|130971|383
1658727300000|2022-07-25 05:35:00|131142.9|131042.9|131181.5|131081.5|131192.9|131092.9|131111.9|131011.9|328
1658727600000|2022-07-25 05:40:00|131182|131082|131243.8|131143.8|131244.3|131144.3|131151.5|131051.5|441
1658727900000|2022-07-25 05:45:00|131244|131144|131273.4|131173.4|131296|131196|131228.4|131128.4|439
1658728200000|2022-07-25 05:50:00|131273.7|131173.7|131240.5|131140.5|131326.2|131226.2|131240.5|131140.5|332
1658728500000|2022-07-25 05:55:00|131239.9|131139.9|131225|131125|131265.3|131165.3|131214|131114|328
1658728800000|2022-07-25 06:00:00|131226|131126|131228.3|131128.3|131241.2|131141.2|131192|131092|337
1658729100000|2022-07-25 06:05:00|131230.5|131130.5|131193.3|131093.3|131245.5|131145.5|131184.5|131084.5|474
1658729400000|2022-07-25 06:10:00|131193.4|131093.4|131233.2|131133.2|131235.8|131135.8|131167.3|131067.3|402
1658729700000|2022-07-25 06:15:00|131233|131133|131301.5|131201.5|131308.6|131208.6|131195.3|131095.3|379
1658730000000|2022-07-25 06:20:00|131302.1|131202.1|131331|131231|131341.8|131241.8|131279.7|131179.7|319
1658730300000|2022-07-25 06:25:00|131331.5|131231.5|131314.1|131214.1|131347.1|131247.1|131280.4|131180.4|213
1658730600000|2022-07-25 06:30:00|131317.1|131217.1|131291.5|131191.5|131329|131229|131273.6|131173.6|89
1658730900000|2022-07-25 06:35:00|131292.1|131192.1|131248.7|131148.7|131295.5|131195.5|131238.4|131138.4|243
1658731200000|2022-07-25 06:40:00|131247.7|131147.7|131237.4|131137.4|131276|131176|131235.1|131135.1|199
1658731500000|2022-07-25 06:45:00|131238|131138|131260.5|131160.5|131260.5|131160.5|131210.1|131110.1|109
1658731800000|2022-07-25 06:50:00|131259.7|131159.7|131278.2|131178.2|131279.2|131179.2|131236|131136|151
1658732100000|2022-07-25 06:55:00|131278.4|131178.4|131273.1|131173.1|131323.5|131223.5|131267.2|131167.2|274
1658732400000|2022-07-25 07:00:00|131267.4|131167.4|131308.4|131208.4|131314.7|131214.7|131267.4|131167.4|267
1658732700000|2022-07-25 07:05:00|131307.4|131207.4|131308.7|131208.7|131314.5|131214.5|131304|131204|147
1658733000000|2022-07-25 07:10:00|131308.4|131208.4|131265.4|131165.4|131308.7|131208.7|131263.9|131163.9|137
1658733300000|2022-07-25 07:15:00|131264.4|131164.4|131318|131218|131324.1|131224.1|131252.9|131152.9|213
1658733600000|2022-07-25 07:20:00|131317.4|131217.4|131252|131152|131368.5|131222.1|131236.1|131136.1|302
1658733900000|2022-07-25 07:25:00|131252.1|131152.1|131290.1|131190.1|131310|131210|131252.1|131152.1|270
1658734200000|2022-07-25 07:30:00|131290.4|131190.4|131280.1|131180.1|131290.6|131190.6|131269.4|131169.4|376
1658734500000|2022-07-25 07:35:00|131280.4|131180.4|131274.5|131174.5|131287.1|131187.1|131267.4|131167.4|324
1658734800000|2022-07-25 07:40:00|131266.6|131166.6|131263.5|131163.5|131282|131182|131259.3|131159.3|63
1658735100000|2022-07-25 07:45:00|131263|131163|131289.7|131189.7|131310.1|131210.1|131263|131163|165
1658735400000|2022-07-25 07:50:00|131290.2|131190.2|131284.7|131184.7|131291.2|131191.2|131269.8|131169.8|203
1658735700000|2022-07-25 07:55:00|131285|131185|131289.4|131189.4|131300.9|131200.9|131275|131175|130
1658736000000|2022-07-25 08:00:00|131287.7|131187.7|131278.5|131178.5|131299|131199|131274.5|131174.5|183
1658736300000|2022-07-25 08:05:00|131279.1|131179.1|131248.9|131148.9|131280.6|131180.6|131237.5|131137.5|219
1658736600000|2022-07-25 08:10:00|131250.7|131150.7|131242.1|131142.1|131254.1|131154.1|131206|131106|165
1658736900000|2022-07-25 08:15:00|131241.7|131141.7|131192.1|131092.1|131244.4|131144.4|131157.4|131035.4|207
1658737200000|2022-07-25 08:20:00|131191.5|131091.5|131179.1|131079.1|131195.5|131095.5|131178.6|131078.6|357
1658737500000|2022-07-25 08:25:00|131179.6|131079.6|131226.4|131126.4|131231.6|131131.6|131161.4|131061.4|223
1658737800000|2022-07-25 08:30:00|131232.4|131132.4|131165.4|131065.4|131278.1|131145.1|131165.1|131065.1|461
1658738100000|2022-07-25 08:35:00|131165.9|131065.9|131165.4|131065.4|131170.1|131070.1|131142.4|131042.4|262
1658738400000|2022-07-25 08:40:00|131164.9|131064.9|131182.1|131082.1|131182.6|131082.6|131156.1|131056.1|238
1658738700000|2022-07-25 08:45:00|131176.4|131076.4|131178.1|131078.1|131220.5|131083.9|131173.6|131020.5|118
1658739000000|2022-07-25 08:50:00|131177.4|131077.4|131177.9|131077.9|131242.5|131100.1|131160.4|131036.8|123
1658739300000|2022-07-25 08:55:00|131178.4|131078.4|131090.9|130990.9|131179.6|131079.6|131086.1|130986.1|59
1658739600000|2022-07-25 09:00:00|131090.4|130990.4|131067.9|130967.9|131098.5|130998.5|131061.9|130961.9|73
1658739900000|2022-07-25 09:05:00|131068.4|130968.4|131081.4|130881.4|131087.2|130968.4|131012.5|130861|162
1658740200000|2022-07-25 09:10:00|131078.4|130878.4|130896.6|130796.6|131078.6|130888|130879.3|130779.3|98
1658740500000|2022-07-25 09:15:00|130899|130799|130889|130789|130923.5|130823.5|130889|130789|36
1658740800000|2022-07-25 09:20:00|130888.9|130788.9|130855|130755|130890.5|130790.5|130855|130755|27
1658741100000|2022-07-25 09:25:00|130854.5|130754.5|130878|130778|130924.5|130778.1|130811|130703.5|63
1658741400000|2022-07-25 09:30:00|130879|130779|130884.4|130784.4|130887|130787|130877|130777|13
1658741700000|2022-07-25 09:35:00|130884.9|130784.9|130899.9|130799.9|130968|130822.5|130884.4|130741.1|32
1658742000000|2022-07-25 09:40:00|130899.4|130799.4|130884|130784|130899.6|130799.6|130883.5|130783.5|29
1658742300000|2022-07-25 09:45:00|130884.5|130784.5|130910|130810|130910|130810|130884|130784|27
1658742600000|2022-07-25 09:50:00|130909.6|130809.6|130893.1|130793.1|130911.4|130811.4|130893.1|130793.1|14
1658742900000|2022-07-25 09:55:00|130892.6|130792.6|130906.6|130806.6|130908.6|130808.6|130882.1|130782.1|25
1658743200000|2022-07-25 10:00:00|130904.6|130804.6|130906.6|130806.6|130907.1|130807.1|130901.4|130801.4|9
1658743500000|2022-07-25 10:05:00|130907|130807|130906|130806|130910.4|130810.4|130905.2|130805.2|8
1658743800000|2022-07-25 10:10:00|130966.5|130766.5|130928.5|130828.5|130976.5|130828.5|130927.5|130766.5|11
1658744100000|2022-07-25 10:15:00|130931.3|130831.3|130925.8|130825.8|130931.3|130831.3|130921.9|130821.9|68
1658744400000|2022-07-25 10:20:00|130926.3|130826.3|131063.7|130863.7|131068.2|130903|130924.1|130806|142
1658744700000|2022-07-25 10:25:00|131063.2|130863.2|131006.5|130906.5|131063.2|130911|131005.3|130857.4|100
1658745000000|2022-07-25 10:30:00|131011.3|130911.3|131015.3|130915.3|131030.1|130930.1|130979.3|130879.3|69
1658745300000|2022-07-25 10:35:00|131015.8|130915.8|131021.5|130921.5|131023.7|130923.7|131008.1|130908.1|26
1658745600000|2022-07-25 10:40:00|131023.5|130923.5|131027.6|130927.6|131027.6|130927.6|131021.5|130921.5|22
1658745900000|2022-07-25 10:45:00|131028.1|130928.1|131027.6|130927.6|131030.2|130930.2|131027.6|130927.6|10
1658746200000|2022-07-25 10:50:00|131030.2|130930.2|131027.6|130927.6|131030.2|130930.2|131027.6|130927.6|6
1658746500000|2022-07-25 10:55:00|131027.4|130927.4|130986.2|130886.2|131072.6|130927.6|130986.2|130871.6|29
1658746800000|2022-07-25 11:00:00|130987|130887|130955|130855|130987|130887|130931.5|130831.5|58
1658747100000|2022-07-25 11:05:00|130954.2|130854.2|130963|130863|130965.5|130865.5|130954.2|130854.2|28
1658747400000|2022-07-25 11:10:00|130963.5|130863.5|130987|130887|130989.7|130889.7|130961.5|130861.5|32
1658747700000|2022-07-25 11:15:00|130987.7|130887.7|130977.7|130877.7|130987.7|130887.7|130977.7|130877.7|18
1658748000000|2022-07-25 11:20:00|130977.5|130877.5|130942.5|130842.5|130977.7|130877.7|130940.2|130840.2|63
1658748300000|2022-07-25 11:25:00|130943|130843|131008.8|130908.8|131010.5|130910.5|130942.2|130842.2|52
1658748600000|2022-07-25 11:30:00|131009.3|130909.3|131063.1|130863.1|131070.1|130927.8|131009.3|130858.1|240
1658748900000|2022-07-25 11:35:00|131066.6|130866.6|131069.3|130869.3|131076.5|130876.5|131062.1|130862.1|152
1658749200000|2022-07-25 11:40:00|131069.4|130869.4|131069.4|130869.4|131070.1|130908.2|130981.2|130835.3|39
1658749500000|2022-07-25 11:45:00|131069.3|130869.3|131066.7|130866.7|131069.9|130869.9|131066.6|130866.6|22
1658749800000|2022-07-25 11:50:00|131068.2|130868.2|131066.4|130866.4|131068.2|130868.2|131066.3|130866.3|25
1658750100000|2022-07-25 11:55:00|131066.2|130866.2|131066.2|130866.2|131068.5|130868.5|131064|130864|17
1658750400000|2022-07-25 12:00:00|131065.7|130865.7|131067|130867|131067|130867|131065.7|130865.7|6
1658750700000|2022-07-25 12:05:00|131066.4|130866.4|131064.5|130864.5|131066.4|130866.4|131064.5|130864.5|6
1658751000000|2022-07-25 12:10:00|131065.1|130865.1|131065.1|130865.1|131066.1|130866.1|131064.5|130864.5|9
1658751300000|2022-07-25 12:15:00|131067.8|130867.8|131065.6|130865.6|131067.8|130867.8|131064.5|130864.5|13
1658751600000|2022-07-25 12:20:00|131066.1|130866.1|130978.1|130878.1|131066.1|130893.1|130978.1|130843.6|31
1658751900000|2022-07-25 12:25:00|130967|130867|130955.8|130855.8|131015.5|130873.9|130953.9|130804|65
1658752200000|2022-07-25 12:30:00|130956.3|130856.3|130950.5|130850.5|130957.3|130857.3|130950.5|130850.5|19
1658752500000|2022-07-25 12:35:00|130956.5|130856.5|130950.1|130850.1|130957.1|130857.1|130950.1|130850.1|8
1658752800000|2022-07-25 12:40:00|130957.5|130857.5|130988.9|130788.9|131010.1|130857.5|130957.5|130788.9|7
1658753100000|2022-07-25 12:45:00|130988.4|130788.4|130937.6|130837.6|130988.4|130878.9|130936.9|130788.4|34
1658753400000|2022-07-25 12:50:00|130940.5|130840.5|130997.2|130797.2|131008.5|130848|130895.5|130795.5|84
1658753700000|2022-07-25 12:55:00|130998.7|130798.7|130923.5|130823.5|131004|130854|130890|130745.1|97
1658754000000|2022-07-25 13:00:00|130923|130823|130986.4|130786.4|130997.5|130823.5|130923|130768.3|77
1658754300000|2022-07-25 13:05:00|130986.1|130786.1|130997|130797|130997|130839|130877.3|130725.5|169
1658754600000|2022-07-25 13:10:00|130997.5|130797.5|130992.6|130792.6|131002|130857.5|130940.5|130784.6|200
1658754900000|2022-07-25 13:15:00|130993|130793|130945|130845|130997.5|130856.5|130929.5|130779.5|248
1658755200000|2022-07-25 13:20:00|130946|130846|130996|130796|130996.5|130849|130941|130784|171
1658755500000|2022-07-25 13:25:00|130996.5|130796.5|131003|130803|131005|130846|130936.6|130783|174
1658755800000|2022-07-25 13:30:00|131002.5|130802.5|130997|130797|131005|130805|130994.5|130794.5|189
1658756100000|2022-07-25 13:35:00|130996.5|130796.5|130996|130796|130998.5|130798.5|130994.4|130794.4|17
1658756400000|2022-07-25 13:40:00|130997.5|130797.5|130992.9|130792.9|131005.1|130857.9|130954.6|130782.1|78
1658756700000|2022-07-25 13:45:00|130993.2|130793.2|130947.9|130847.9|131007.4|130855.1|130947.9|130791.6|123
1658757000000|2022-07-25 13:50:00|130947.4|130847.4|130921.6|130821.6|130984|130847.4|130920.6|130771.2|110
1658757300000|2022-07-25 13:55:00|130922.6|130822.6|130908|130808|130927.1|130827.1|130906.4|130806.4|76
1658757600000|2022-07-25 14:00:00|130907.4|130807.4|130835|130735|130918|130807.4|130835|130679.5|55
1658757900000|2022-07-25 14:05:00|130834.9|130734.9|130936.6|130736.6|130937.1|130773|130834.9|130717.5|157
1658758200000|2022-07-25 14:10:00|130936.2|130736.2|130884.2|130784.2|130936.2|130785.2|130884.2|130735.7|5
1658758500000|2022-07-25 14:15:00|130904.5|130804.5|130925.2|130825.2|130926.7|130826.7|130904.5|130804.5|19
1658758800000|2022-07-25 14:20:00|130925.7|130825.7|131027.2|130827.2|131074.5|130896.6|130922.1|130822.1|51
1658759100000|2022-07-25 14:25:00|131027.5|130827.5|131042.5|130842.5|131042.5|130934|130973|130803|61
1658759400000|2022-07-25 14:30:00|131042|130842|131144|130944|131154|130962.9|131023|130841.1|85
1658759700000|2022-07-25 14:35:00|131137|130937|131220.2|131020.2|131267.1|131067.1|131137|130937|40
1658760000000|2022-07-25 14:40:00|131219.7|131019.7|131192.5|130992.5|131257|131057|131192.1|130992.1|188
1658760300000|2022-07-25 14:45:00|131193.1|130993.1|131206.5|131006.5|131213.5|131013.5|131175|130975|70
1658760600000|2022-07-25 14:50:00|131208.1|131008.1|131180|130980|131219.5|131019.5|131180|130980|17
1658760900000|2022-07-25 14:55:00|131180.5|130980.5|131127.2|131027.2|131180.5|131027.2|131127.2|130973.5|35
1658761200000|2022-07-25 15:00:00|131127.7|131027.7|131166.2|130966.2|131166.7|131034.5|131127.2|130963.4|23
1658761500000|2022-07-25 15:05:00|131174|130974|131167.1|130967.1|131174|130974|131161.2|130961.2|84
1658761800000|2022-07-25 15:10:00|131165.5|130965.5|131167.1|130967.1|131174|130974|131162.5|130962.5|25
1658762100000|2022-07-25 15:15:00|131174|130974|131165.1|130965.1|131174|130974|131164.1|130964.1|37
1658762400000|2022-07-25 15:20:00|131166.5|130966.5|131168.6|130968.6|131179.4|131020.5|131098.4|130958.4|18
1658762700000|2022-07-25 15:25:00|131169.1|130969.1|131178.6|130978.6|131181.6|130981.6|131168.6|130968.6|11
1658763000000|2022-07-25 15:30:00|131181.1|130981.1|131188.1|130988.1|131189.1|130989.1|131170.4|130970.4|13
1658763300000|2022-07-25 15:35:00|131181.7|130981.7|131181.7|130981.7|131189.2|130989.2|131181.6|130981.6|10
1658763600000|2022-07-25 15:40:00|131177|130977|131183.2|130983.2|131187.7|130987.7|131176.5|130976.5|12
1658763900000|2022-07-25 15:45:00|131176.5|130976.5|131174.2|130974.2|131176.5|130976.5|131174.2|130974.2|2
1658764200000|2022-07-25 15:50:00|131171.2|130971.2|131189.1|130989.1|131189.1|130989.1|131171.2|130971.2|8
1658764500000|2022-07-25 15:55:00|131183.7|130983.7|131180.5|130980.5|131183.7|130983.7|131180.5|130980.5|3
1658764800000|2022-07-25 16:00:00|131184.5|130984.5|131180.5|130980.5|131185.9|130985.9|131180.5|130980.5|6
1658765400000|2022-07-25 16:10:00|131230.1|131030.1|131222.4|131022.4|131254.1|131118.9|131212.4|131022.4|64
1658765700000|2022-07-25 16:15:00|131230.4|131030.4|131248.8|131048.8|131248.8|131048.8|131220.8|131020.8|7
1658766000000|2022-07-25 16:20:00|131226.8|131026.8|131278.5|131078.5|131278.5|131078.5|131224.8|131024.8|7
1658766300000|2022-07-25 16:25:00|131278|131078|131202.4|131002.4|131366.4|131198.4|131189.4|130989.4|39
1658766600000|2022-07-25 16:30:00|131202.5|131002.5|131283.5|131083.5|131283.5|131083.5|131202.5|131002.5|28
1658766900000|2022-07-25 16:35:00|131285.9|131085.9|131254.9|131054.9|131285.9|131085.9|131246.9|131046.9|30
1658767200000|2022-07-25 16:40:00|131248.3|131048.3|131223.6|131023.6|131260|131060|131214.9|131014.9|14
1658767500000|2022-07-25 16:45:00|131244|131044|131186.3|130986.3|131245.4|131045.4|131148.6|130948.6|16
1658767800000|2022-07-25 16:50:00|131185.9|130985.9|131198.9|130998.9|131200.5|131000.5|131175.6|130975.6|8
1658768100000|2022-07-25 16:55:00|131201.3|131001.3|131212.9|131012.9|131218.5|131018.5|131201.3|131001.3|11
1658768400000|2022-07-25 17:00:00|131212.4|131012.4|131210.9|131010.9|131212.4|131089.1|131180.6|130999.9|25
1658768700000|2022-07-25 17:05:00|131211.4|131011.4|131212.4|131012.4|131212.4|131012.4|131211.4|131011.4|3
1658769000000|2022-07-25 17:10:00|131212.9|131012.9|131212.9|131012.9|131212.9|131012.9|131212.9|131012.9|1
1658769300000|2022-07-25 17:15:00|131221.5|131021.5|131212.9|131012.9|131221.5|131021.5|131212.9|131012.9|7
1658769600000|2022-07-25 17:20:00|131210|131010|131207.4|131007.4|131218|131018|131207.4|131007.4|5
1658769900000|2022-07-25 17:25:00|131208|131008|131206.4|131006.4|131208|131008|131206.4|131006.4|2
1658771400000|2022-07-25 17:50:00|131203.1|131003.1|131187.1|130987.1|131203.1|131003.1|131185.1|130985.1|6
1658771700000|2022-07-25 17:55:00|131158.7|130958.7|131160.1|130960.1|131160.2|130960.2|131155.5|130955.5|8
1658772000000|2022-07-25 18:00:00|131168.5|130968.5|131160.4|130960.4|131185.1|130985.1|131140.1|130940.1|15
1658772300000|2022-07-25 18:05:00|131168.5|130968.5|131160|130960|131179.1|130979.1|131159.5|130959.5|19
1658772600000|2022-07-25 18:10:00|131159|130959|131159.5|130959.5|131159.5|130959.5|131159|130959|2
1658773200000|2022-07-25 18:20:00|131160|130960|131160|130960|131160|130960|131160|130960|1
1658773500000|2022-07-25 18:25:00|131160.4|130960.4|131159.2|130959.2|131168.1|130968.1|131159.2|130959.2|10
1658773800000|2022-07-25 18:30:00|131159|130959|131159|130959|131159|130959|131159|130959|1
1658774100000|2022-07-25 18:35:00|131158.7|130958.7|131159|130959|131168.1|130968.1|131157.4|130957.4|10
1658774400000|2022-07-25 18:40:00|131168.1|130968.1|131177.1|130977.1|131178.1|130978.1|131159|130959|14
1658774700000|2022-07-25 18:45:00|131178.1|130978.1|131181.1|130981.1|131181.1|130981.1|131177.1|130977.1|5
1658775000000|2022-07-25 18:50:00|131182.6|130982.6|131248.9|131048.9|131248.9|131048.9|131177.1|130977.1|50
1658775300000|2022-07-25 18:55:00|131249.7|131049.7|131264|131064|131264|131064|131229.1|131029.1|24
1658790000000|2022-07-25 23:00:00|131272.5|130912.5|131272.5|130912.5|131272.5|130912.5|131272.5|130912.5|1
1658793600000|2022-07-26 00:00:00|130961.9|130601.9|131215|131015|131333|131049|130929.8|130569.8|468
1658793900000|2022-07-26 00:05:00|131203|131003|131248|131048|131278|131125|131126.8|130795.7|536
1658794200000|2022-07-26 00:10:00|131243.5|131043.5|131195.5|131095.5|131296.5|131167|131180|131034|558
1658794500000|2022-07-26 00:15:00|131245.5|131045.5|131184.5|131084.5|131248|131125.6|131139.2|131039.2|437
1658794800000|2022-07-26 00:20:00|131183.5|131083.5|131175|131075|131218.9|131118.9|131167.4|131067.4|408
1658795100000|2022-07-26 00:25:00|131175.5|131075.5|131182.4|131082.4|131186.1|131086.1|131145|131045|302
1658795400000|2022-07-26 00:30:00|131183.6|131083.6|131162.6|131062.6|131195.9|131095.9|131111|131011|302
1658795700000|2022-07-26 00:35:00|131163|131063|131180.9|131080.9|131206|131106|131163|131063|232
1658796000000|2022-07-26 00:40:00|131179.1|131079.1|131240.5|131140.5|131257.9|131157.9|131162.6|131062.6|334
1658796300000|2022-07-26 00:45:00|131241|131141|131259.5|131159.5|131288.7|131188.7|131234.5|131134.5|314
1658796600000|2022-07-26 00:50:00|131259|131159|131261.5|131161.5|131268.5|131168.5|131242.5|131142.5|224
1658796900000|2022-07-26 00:55:00|131262|131162|131246.2|131146.2|131262|131162|131232.5|131132.5|211
1658797200000|2022-07-26 01:00:00|131246.7|131146.7|131220.5|131120.5|131306.5|131206.5|131212|131112|301
1658797500000|2022-07-26 01:05:00|131220|131120|131196.5|131096.5|131220.5|131120.5|131185|131085|308
1658797800000|2022-07-26 01:10:00|131196.1|131096.1|131218|131118|131229.4|131129.4|131179.9|131079.9|258
1658798100000|2022-07-26 01:15:00|131217.5|131117.5|131122|131022|131218.5|131118.5|131087|130987|357
1658798400000|2022-07-26 01:20:00|131122.5|131022.5|130994.5|130894.5|131131|131031|130980|130880|488
1658798700000|2022-07-26 01:25:00|130996.5|130896.5|131050|130950|131075.5|130975.5|130987|130887|470
1658799000000|2022-07-26 01:30:00|131049.5|130949.5|131018.2|130918.2|131068.5|130968.5|131018.2|130918.2|437
1658799300000|2022-07-26 01:35:00|131019|130919|130989.5|130889.5|131042.6|130942.6|130959.5|130859.5|431
1658799600000|2022-07-26 01:40:00|130989|130889|131018.9|130918.9|131045|130945|130972.5|130872.5|363
1658799900000|2022-07-26 01:45:00|131021.5|130921.5|131088.5|130988.5|131102.9|131002.9|131019.5|130919.5|422
1658800200000|2022-07-26 01:50:00|131088|130988|131105|131005|131136.2|131036.2|131072.7|130972.7|386
1658800500000|2022-07-26 01:55:00|131104.9|131004.9|131122|131022|131141.5|131041.5|131081.5|130981.5|301
1658800800000|2022-07-26 02:00:00|131116.9|131016.9|131141|131041|131166|131066|131104.4|131004.4|301
1658801100000|2022-07-26 02:05:00|131142|131042|131121|131021|131155|131055|131101|131001|287
1658801400000|2022-07-26 02:10:00|131119|131019|131072.5|130972.5|131119.5|131019.5|131065|130965|306
1658801700000|2022-07-26 02:15:00|131073|130973|131092|130992|131113.5|131013.5|131073|130973|236
1658802000000|2022-07-26 02:20:00|131091.5|130991.5|131042|130942|131123.5|131023.5|131039.9|130939.9|282
1658802300000|2022-07-26 02:25:00|131043|130943|131033.4|130933.4|131053|130953|130991.5|130891.5|319
1658802600000|2022-07-26 02:30:00|131033.9|130933.9|130975.7|130875.7|131062.5|130962.5|130940|130840|324
1658802900000|2022-07-26 02:35:00|130975.9|130875.9|130804|130704|130976.2|130876.2|130733.5|130633.5|543
1658803200000|2022-07-26 02:40:00|130803|130703|130756.5|130656.5|130832.5|130732.5|130747.5|130647.5|377
1658803500000|2022-07-26 02:45:00|130756.4|130656.4|130730|130630|130789.7|130689.7|130706.5|130606.5|402
1658803800000|2022-07-26 02:50:00|130730.5|130630.5|130739.7|130639.7|130756|130656|130669|130569|453
1658804100000|2022-07-26 02:55:00|130740.7|130640.7|130779.4|130679.4|130791.9|130691.9|130739|130639|347
1658804400000|2022-07-26 03:00:00|130779|130679|130815|130715|130823.6|130723.6|130758|130658|398
1658804700000|2022-07-26 03:05:00|130814|130714|130827.9|130727.9|130838.9|130738.9|130780.5|130680.5|356
1658805000000|2022-07-26 03:10:00|130828.4|130728.4|130860|130760|130860|130760|130767.5|130667.5|297
1658805300000|2022-07-26 03:15:00|130859.6|130759.6|130907.1|130807.1|130920.1|130820.1|130849.5|130749.5|254
1658805600000|2022-07-26 03:20:00|130905.5|130805.5|130926.6|130826.6|130941|130841|130889|130789|291
1658805900000|2022-07-26 03:25:00|130927|130827|130907.4|130807.4|130952|130852|130904.5|130804.5|262
1658806200000|2022-07-26 03:30:00|130907|130807|130981.9|130881.9|130988.6|130888.6|130905|130805|347
1658806500000|2022-07-26 03:35:00|130981.4|130881.4|131037.4|130937.4|131058.4|130958.4|130974|130874|436
1658806800000|2022-07-26 03:40:00|131037.9|130937.9|131009.7|130909.7|131053.7|130953.7|130996.4|130896.4|429
1658807100000|2022-07-26 03:45:00|131013.5|130913.5|130991.6|130891.6|131024.4|130924.4|130966.4|130866.4|383
1658807400000|2022-07-26 03:50:00|130992.1|130892.1|130978.1|130878.1|130998.2|130898.2|130968.4|130868.4|179
1658807700000|2022-07-26 03:55:00|130977.6|130877.6|130959|130859|130988.9|130888.9|130946|130846|202
1658808000000|2022-07-26 04:00:00|130959.1|130859.1|131015|130915|131015|130915|130930|130830|195
1658808300000|2022-07-26 04:05:00|131014|130914|130961|130861|131014|130914|130933.1|130833.1|245
1658808600000|2022-07-26 04:10:00|130961.5|130861.5|130977|130877|130983|130883|130951|130851|198
1658808900000|2022-07-26 04:15:00|130976.5|130876.5|130922.6|130822.6|130980.9|130880.9|130914.2|130814.2|226
1658809200000|2022-07-26 04:20:00|130921.9|130821.9|130916|130816|130938.9|130838.9|130902|130802|253
1658809500000|2022-07-26 04:25:00|130917|130817|130932.9|130832.9|130943|130843|130913.5|130813.5|225
1658809800000|2022-07-26 04:30:00|130933.4|130833.4|130875|130775|130934.5|130834.5|130873|130773|250
1658810100000|2022-07-26 04:35:00|130871.9|130771.9|130916.6|130816.6|130917.9|130817.9|130871|130771|195
1658810400000|2022-07-26 04:40:00|130917|130817|130903.9|130803.9|130930.9|130830.9|130897.6|130797.6|222
1658810700000|2022-07-26 04:45:00|130903.4|130803.4|130901.5|130801.5|130913|130813|130862.9|130762.9|235
1658811000000|2022-07-26 04:50:00|130897.9|130797.9|130922.4|130822.4|130926.4|130826.4|130889|130789|131
1658811300000|2022-07-26 04:55:00|130922.9|130822.9|130948.2|130848.2|130962.9|130862.9|130912.4|130812.4|154
1658811600000|2022-07-26 05:00:00|130948.7|130848.7|130886.7|130786.7|130970.5|130870.5|130882.9|130782.9|278
1658811900000|2022-07-26 05:05:00|130887.2|130787.2|130905.4|130805.4|130922|130822|130884.6|130784.6|212
1658812200000|2022-07-26 05:10:00|130905|130805|130931|130831|130964|130864|130897.7|130797.7|325
1658812500000|2022-07-26 05:15:00|130927.2|130827.2|130937.4|130837.4|130942|130842|130909.1|130809.1|239
1658812800000|2022-07-26 05:20:00|130936.9|130836.9|130935|130835|130950|130850|130923|130823|162
1658813100000|2022-07-26 05:25:00|130934.5|130834.5|130916.5|130816.5|130968.2|130868.2|130915.5|130815.5|285
1658813400000|2022-07-26 05:30:00|130912.5|130812.5|130870.2|130770.2|130912.5|130812.5|130870.2|130770.2|237
1658813700000|2022-07-26 05:35:00|130870.1|130770.1|130904|130804|130904|130804|130870.1|130770.1|196
1658814000000|2022-07-26 05:40:00|130904.5|130804.5|130935.4|130835.4|130948.2|130848.2|130902.5|130802.5|226
1658814300000|2022-07-26 05:45:00|130934.9|130834.9|130905|130805|130935.7|130835.7|130905|130805|221
1658814600000|2022-07-26 05:50:00|130904.6|130804.6|130926.9|130826.9|130958.4|130858.4|130903|130803|279
1658814900000|2022-07-26 05:55:00|130926.4|130826.4|130962.5|130862.5|130968.5|130868.5|130916.9|130816.9|236
1658815200000|2022-07-26 06:00:00|130964|130864|130825.5|130725.5|130965.5|130865.5|130775|130675|507
1658815500000|2022-07-26 06:05:00|130825|130725|130824.3|130724.3|130851.4|130751.4|130806|130706|302
1658815800000|2022-07-26 06:10:00|130817|130717|130884.6|130784.6|130887|130787|130817|130717|249
1658816100000|2022-07-26 06:15:00|130885.4|130785.4|130927.5|130827.5|130946.5|130846.5|130860.4|130760.4|415
1658816400000|2022-07-26 06:20:00|130927|130827|130950.6|130850.6|130966|130866|130911|130811|325
1658816700000|2022-07-26 06:25:00|130951.1|130851.1|130788.2|130688.2|130952.6|130852.6|130782.7|130682.7|334
1658817000000|2022-07-26 06:30:00|130790.5|130690.5|130870|130770|130942.9|130781|130782.5|130674|152
1658817300000|2022-07-26 06:35:00|130867.5|130767.5|130753.4|130653.4|130883|130783|130722.9|130541.5|223
1658817600000|2022-07-26 06:40:00|130754.4|130654.4|130721.5|130621.5|130774.6|130674.6|130695|130595|195
1658817900000|2022-07-26 06:45:00|130720.6|130620.6|130874.1|130674.1|130881|130742|130673|130573|162
1658818200000|2022-07-26 06:50:00|130877|130677|130817.7|130717.7|130892|130731|130800.9|130677|240
1658818500000|2022-07-26 06:55:00|130818.2|130718.2|130764.1|130664.1|130884.5|130784.5|130755.6|130655.6|404
1658818800000|2022-07-26 07:00:00|130764.4|130664.4|130781.5|130681.5|130822.4|130712|130747.9|130620.6|534
1658819100000|2022-07-26 07:05:00|130782|130682|130815.4|130715.4|130819|130719|130753.4|130653.4|296
1658819400000|2022-07-26 07:10:00|130815.9|130715.9|130822.5|130722.5|130823|130723|130785|130685|90
1658819700000|2022-07-26 07:15:00|130823|130723|130805.1|130705.1|130862.4|130762.4|130805|130705|188
1658820000000|2022-07-26 07:20:00|130805|130705|130831.1|130731.1|130860.1|130760.1|130805|130705|173
1658820300000|2022-07-26 07:25:00|130831.6|130731.6|130755|130655|130832.6|130732.6|130755|130655|262
1658820600000|2022-07-26 07:30:00|130758.3|130658.3|130842|130642|130844|130725.6|130755|130642|245
1658820900000|2022-07-26 07:35:00|130843.7|130643.7|130801.5|130701.5|130843.9|130702|130773.4|130623.9|258
1658821200000|2022-07-26 07:40:00|130802|130702|130781.4|130681.4|130803.5|130703.5|130775|130675|188
1658821500000|2022-07-26 07:45:00|130782.4|130682.4|130766|130666|130810.1|130710.1|130763.4|130663.4|250
1658821800000|2022-07-26 07:50:00|130766.5|130666.5|130807.1|130707.1|130807.9|130707.9|130752.8|130652.8|386
1658822100000|2022-07-26 07:55:00|130805.4|130705.4|130761.4|130661.4|130808.1|130708.1|130752.2|130652.2|290
1658822400000|2022-07-26 08:00:00|130761|130661|130769.6|130669.6|130774.6|130674.6|130751|130651|203
1658822700000|2022-07-26 08:05:00|130770.1|130670.1|130791.5|130691.5|130798.4|130698.4|130765.9|130665.9|205
1658823000000|2022-07-26 08:10:00|130788|130688|130800.4|130700.4|130810.4|130710.4|130787.4|130687.4|335
1658823300000|2022-07-26 08:15:00|130799.4|130699.4|130813.7|130713.7|130826.9|130726.9|130798.1|130698.1|180
1658823600000|2022-07-26 08:20:00|130813.2|130713.2|130784.1|130684.1|130813.7|130713.7|130781.4|130681.4|135
1658823900000|2022-07-26 08:25:00|130783.9|130683.9|130736.1|130636.1|130784.6|130684.6|130734.2|130634.2|180
1658824200000|2022-07-26 08:30:00|130736.5|130636.5|130725.1|130625.1|130738.9|130638.9|130703|130603|204
1658824500000|2022-07-26 08:35:00|130726.1|130626.1|130751|130651|130768|130668|130725.6|130625.6|117
1658824800000|2022-07-26 08:40:00|130750.5|130650.5|130758.5|130658.5|130759|130659|130748|130648|78
1658825100000|2022-07-26 08:45:00|130758|130658|130809|130609|130827.1|130676.1|130758|130608|105
1658825400000|2022-07-26 08:50:00|130808.9|130608.9|130757.9|130657.9|130808.9|130659|130747.5|130607.9|13
1658825700000|2022-07-26 08:55:00|130760.6|130660.6|130757.9|130657.9|130761.4|130661.4|130751.1|130651.1|21
1658826000000|2022-07-26 09:00:00|130758.4|130658.4|130762.6|130662.6|130777.9|130677.9|130758.4|130658.4|90
1658826300000|2022-07-26 09:05:00|130763.1|130663.1|130775.4|130675.4|130776.4|130676.4|130763.1|130663.1|24
1658826600000|2022-07-26 09:10:00|130775.9|130675.9|130787.4|130687.4|130787.9|130687.9|130775.9|130675.9|13
1658826900000|2022-07-26 09:15:00|130788.4|130688.4|130905.6|130705.6|130909.5|130754.2|130786.9|130686.9|85
1658827200000|2022-07-26 09:20:00|130906.6|130706.6|130870.8|130770.8|130985.5|130807.5|130831.5|130696.4|138
1658827500000|2022-07-26 09:25:00|130874.9|130774.9|130900.9|130800.9|130942.7|130801.2|130871|130733.2|37
1658827800000|2022-07-26 09:30:00|130901.4|130801.4|131021.5|130821.5|131021.5|130883.4|130900.9|130800.9|81
1658828100000|2022-07-26 09:35:00|131013.6|130813.6|130990|130790|131026.2|130826.2|130989.9|130789.9|69
1658828400000|2022-07-26 09:40:00|130993|130793|131010|130810|131014.5|130862|130935.5|130793|67
1658828700000|2022-07-26 09:45:00|131009.5|130809.5|130947.7|130847.7|131017|130878.8|130940.2|130809.5|32
1658829000000|2022-07-26 09:50:00|130946.7|130846.7|130945.5|130845.5|130951|130851|130944.7|130844.7|14
1658829300000|2022-07-26 09:55:00|130945|130845|130928|130828|130945|130845|130923|130823|19
1658829600000|2022-07-26 10:00:00|130930|130830|131004.5|130804.5|131006.5|130854.5|130930|130790.1|71
1658829900000|2022-07-26 10:05:00|131007.1|130807.1|130986|130886|131042|130900.5|130969|130807.1|81
1658830200000|2022-07-26 10:10:00|130986.5|130886.5|131042.7|130942.7|131043.2|130943.2|130986.5|130886.5|140
1658830500000|2022-07-26 10:15:00|131040.7|130940.7|131042.7|130942.7|131046.9|130946.9|131036.4|130936.4|21
1658830800000|2022-07-26 10:20:00|131041.7|130941.7|131086.5|130986.5|131091|130991|131041.7|130941.7|18
1658831100000|2022-07-26 10:25:00|131087.5|130987.5|131014.5|130914.5|131089.3|130989.3|130995.9|130853.2|100
1658831400000|2022-07-26 10:30:00|131015|130915|131102.5|130902.5|131103.1|130932.5|131014.5|130891.6|44
1658831700000|2022-07-26 10:35:00|131103.1|130903.1|131054.2|130854.2|131103.1|130903.1|130963.4|130803.5|58
1658832000000|2022-07-26 10:40:00|131053.2|130853.2|130970.9|130870.9|131053.2|130896.2|130970.9|130845|44
1658832300000|2022-07-26 10:45:00|130971.4|130871.4|131053.5|130853.5|131053.5|130900.7|130971.4|130833.7|40
1658832600000|2022-07-26 10:50:00|131053|130853|130981.7|130881.7|131099.5|130954|130981.7|130853|71
1658832900000|2022-07-26 10:55:00|130982.2|130882.2|131011.2|130811.2|131025|130882.2|130951.2|130811|48
1658833200000|2022-07-26 11:00:00|131012.7|130812.7|131018.4|130918.4|131075.7|130922.3|130997.5|130797.5|106
1658833500000|2022-07-26 11:05:00|131018.9|130918.9|131019.2|130919.2|131078.5|130933.9|131016.9|130872.3|50
1658833800000|2022-07-26 11:10:00|131020.7|130920.7|131078|130878|131078.5|130924|131020.2|130870.5|25
1658834100000|2022-07-26 11:15:00|131018.2|130918.2|131030.5|130930.5|131085.4|130936.4|131018.2|130877.5|43
1658834400000|2022-07-26 11:20:00|131029.5|130929.5|131032.5|130932.5|131036.6|130936.6|131024|130924|31
1658834700000|2022-07-26 11:25:00|131032|130932|131017.4|130917.4|131082.5|130932.5|131017.4|130877.5|12
1658835000000|2022-07-26 11:30:00|131023.4|130923.4|131031.5|130931.5|131031.5|130931.5|131023.4|130923.4|11
1658835300000|2022-07-26 11:35:00|131031.1|130931.1|131030.5|130930.5|131031.6|130931.6|131030.5|130930.5|13
1658835600000|2022-07-26 11:40:00|131030.3|130930.3|131086.1|130886.1|131091.9|130931.5|131030.3|130881.1|19
1658835900000|2022-07-26 11:45:00|131086.3|130886.3|131089.5|130889.5|131094.1|130894.1|131086.1|130886.1|90
1658836200000|2022-07-26 11:50:00|131090.5|130890.5|131087.5|130887.5|131098.1|130898.1|131085.5|130885.5|50
1658836500000|2022-07-26 11:55:00|131090.5|130890.5|131091.1|130891.1|131098.1|130898.1|131087|130887|32
1658836800000|2022-07-26 12:00:00|131090.1|130890.1|131088.2|130888.2|131091.1|130891.1|131079|130879|28
1658837100000|2022-07-26 12:05:00|131088|130888|131087.1|130887.1|131091.6|130891.6|131085.5|130885.5|16
1658837400000|2022-07-26 12:10:00|131087.5|130887.5|131087.1|130887.1|131088.1|130888.1|131087.1|130887.1|11
1658837700000|2022-07-26 12:15:00|131091.5|130891.5|131129.2|131029.2|131134.5|131029.2|131069.9|130891.5|39
1658838000000|2022-07-26 12:20:00|131130.4|131030.4|131142.7|131042.7|131142.7|131042.7|131130.2|131030.2|29
1658838300000|2022-07-26 12:25:00|131142.4|131042.4|131141.2|131041.2|131142.4|131042.4|131141.2|131041.2|4
1658838600000|2022-07-26 12:30:00|131141.7|131041.7|131120.9|131020.9|131141.7|131041.7|131120.9|131020.9|16
1658838900000|2022-07-26 12:35:00|131121.4|131021.4|131083.9|130983.9|131121.9|131021.9|131079.7|130979.7|65
1658839200000|2022-07-26 12:40:00|131084.7|130984.7|131085.2|130985.2|131087.9|130987.9|131082.7|130982.7|31
1658839500000|2022-07-26 12:45:00|131085.7|130985.7|131030|130930|131141.5|130985.7|131011.4|130879.7|91
1658839800000|2022-07-26 12:50:00|131029.5|130929.5|131022.9|130922.9|131035.5|130935.5|131018.3|130918.3|111
1658840100000|2022-07-26 12:55:00|131023.9|130923.9|131024.2|130924.2|131029.4|130929.4|131015.4|130915.4|49
1658840400000|2022-07-26 13:00:00|131023.7|130923.7|131025.4|130925.4|131100.5|130939|131022.4|130885.5|26
1658840700000|2022-07-26 13:05:00|131022.5|130922.5|131009.4|130909.4|131026.9|130926.9|130998.6|130898.6|37
1658841000000|2022-07-26 13:10:00|131009.6|130909.6|131034.1|130834.1|131037.6|130918.9|130980.9|130833.8|117
1658841300000|2022-07-26 13:15:00|131033.1|130833.1|130984.1|130884.1|131044|130890.5|130978.6|130827.1|581
1658841600000|2022-07-26 13:20:00|130984.3|130884.3|130988.4|130888.4|130989.4|130889.4|130971|130871|25
1658841900000|2022-07-26 13:25:00|130987.9|130887.9|130969.1|130769.1|131014.1|130901.5|130929.9|130769.1|73
1658842200000|2022-07-26 13:30:00|130990.5|130790.5|130921|130821|131005|130823.5|130918.7|130764.1|86
1658842500000|2022-07-26 13:35:00|130916.5|130816.5|130914.5|130814.5|130934.5|130834.5|130910.5|130810.5|67
1658842800000|2022-07-26 13:40:00|130915.5|130815.5|130876.9|130776.9|130918.5|130818.5|130876.9|130776.9|57
1658843100000|2022-07-26 13:45:00|130876.4|130776.4|130937|130837|130937|130837|130874.2|130774.2|67
1658843400000|2022-07-26 13:50:00|130937.5|130837.5|130900|130800|130940.1|130840.1|130899|130799|37
1658843700000|2022-07-26 13:55:00|130899.5|130799.5|130872.5|130772.5|130905.7|130805.7|130871.5|130771.5|67
1658844000000|2022-07-26 14:00:00|130922.5|130722.5|130908|130808|130922.5|130808.9|130874.5|130722.5|74
1658844300000|2022-07-26 14:05:00|130907.5|130807.5|130911.5|130811.5|130911.9|130811.9|130902.5|130802.5|45
1658844600000|2022-07-26 14:10:00|130912|130812|131066|130866|131101.1|130933.3|130911|130811|112
1658844900000|2022-07-26 14:15:00|131066.4|130866.4|131043.9|130843.9|131080|130880|131012|130812|58
1658845200000|2022-07-26 14:20:00|130991.9|130891.9|130985.5|130785.5|131057.5|130893.9|130924.5|130767.5|97
1658845500000|2022-07-26 14:25:00|130985.8|130785.8|130896.5|130796.5|130995.5|130838.5|130896.5|130785.8|64
1658845800000|2022-07-26 14:30:00|130896.7|130796.7|130887|130787|130909.4|130809.4|130880.1|130780.1|35
1658846100000|2022-07-26 14:35:00|130888|130788|130911.5|130811.5|130939.5|130839.5|130888|130788|26
1658846400000|2022-07-26 14:40:00|130911.2|130811.2|130910.5|130810.5|130911.5|130811.5|130909.5|130809.5|17
1658846700000|2022-07-26 14:45:00|130911.5|130811.5|130939|130839|130939|130839|130911.5|130811.5|22
1658847000000|2022-07-26 14:50:00|130940.3|130840.3|130940.4|130840.4|130941.8|130841.8|130936.4|130836.4|19
1658847300000|2022-07-26 14:55:00|130940.3|130840.3|130907.5|130707.5|130940.3|130840.3|130862|130704|80
1658847600000|2022-07-26 15:00:00|130906.5|130706.5|130872.5|130772.5|130910.5|130787.5|130870.5|130706.5|42
1658847900000|2022-07-26 15:05:00|130873|130773|130937.5|130837.5|130938|130838|130872.5|130772.5|58
1658848200000|2022-07-26 15:10:00|130936.5|130836.5|130976.9|130876.9|130977.4|130877.4|130923.5|130823.5|56
1658848500000|2022-07-26 15:15:00|130977.5|130877.5|130974.9|130874.9|130977.9|130877.9|130969.6|130869.6|30
1658848800000|2022-07-26 15:20:00|130975.4|130875.4|130980.5|130880.5|130981|130881|130975.4|130875.4|13
1658849100000|2022-07-26 15:25:00|130981.2|130881.2|131073.8|130973.8|131092|130984.4|130980.7|130876.1|81
1658849400000|2022-07-26 15:30:00|131083.3|130983.3|131165.5|130965.5|131177.9|131021|131083.3|130948|71
1658849700000|2022-07-26 15:35:00|131168|130968|131192|130992|131195.3|131034.9|131134.4|130968|22
1658850000000|2022-07-26 15:40:00|131190|130990|131189.5|130989.5|131190|130990|131189.5|130989.5|2
1658850300000|2022-07-26 15:45:00|131190|130990|131189.9|130989.9|131190|131030.4|131125.4|130983|13
1658850600000|2022-07-26 15:50:00|131189.4|130989.4|131204.5|131004.5|131212.7|131091.9|131157.4|130989.4|31
1658850900000|2022-07-26 15:55:00|131199.5|130999.5|131170.8|130970.8|131199.5|130999.5|131156.9|130956.9|39
1658851200000|2022-07-26 16:00:00|131170.4|130970.4|131113|130913|131171.4|130971.4|131113|130913|57
1658851500000|2022-07-26 16:05:00|131147|130947|131177.5|130977.5|131213.3|131066.7|131147|130947|40
1658851800000|2022-07-26 16:10:00|131177.4|130977.4|131125|131025|131214|131064.2|131120.3|130977.4|56
1658852100000|2022-07-26 16:15:00|131124.5|131024.5|131072|130972|131175.1|131024.5|131072|130947.1|38
1658852400000|2022-07-26 16:20:00|131071.5|130971.5|131141|130941|131150.1|130971.5|131071.2|130931.5|51
1658852700000|2022-07-26 16:25:00|131145.5|130945.5|131140|130940|131150.1|130950.1|131132.1|130932.1|20
1658853000000|2022-07-26 16:30:00|131142.6|130942.6|131142.1|130942.1|131143.6|130943.6|131142.1|130942.1|5
1658853300000|2022-07-26 16:35:00|131141.1|130941.1|131142.6|130942.6|131142.6|130942.6|131141.1|130941.1|3
1658853600000|2022-07-26 16:40:00|131142.1|130942.1|131134.1|130934.1|131143.6|130943.6|131134.1|130934.1|10
1658853900000|2022-07-26 16:45:00|131134|130934|131135.6|130935.6|131136.8|130936.8|131124.1|130924.1|22
1658854200000|2022-07-26 16:50:00|131139.4|130939.4|131146.8|130946.8|131146.8|130946.8|131139.4|130939.4|25
1658854500000|2022-07-26 16:55:00|131144.5|130944.5|131135.5|130935.5|131151|130951|131135.5|130935.5|27
1658854800000|2022-07-26 17:00:00|131135.6|130935.6|131139.5|130939.5|131157.5|130957.5|131129.1|130929.1|26
1658855100000|2022-07-26 17:05:00|131137.6|130937.6|131138.4|130938.4|131151.5|130951.5|131136.6|130936.6|10
1658855400000|2022-07-26 17:10:00|131138.1|130938.1|131043.8|130843.8|131141|130941|131020.5|130820.5|59
1658855700000|2022-07-26 17:15:00|131043.3|130843.3|131056|130856|131057.1|130857.1|131030.4|130830.4|27
1658856000000|2022-07-26 17:20:00|131056.4|130856.4|131056.4|130856.4|131056.4|130856.4|131056.4|130856.4|1
1658856300000|2022-07-26 17:25:00|131061|130861|131081.6|130881.6|131082.6|130882.6|131061|130861|5
1658856600000|2022-07-26 17:30:00|131082.1|130882.1|131051|130851|131082.1|130882.1|131051|130851|4
1658856900000|2022-07-26 17:35:00|131052|130852|131054.5|130854.5|131054.5|130854.5|131052|130852|5
1658857200000|2022-07-26 17:40:00|131054.4|130854.4|131080.6|130880.6|131080.6|130880.6|131054.4|130854.4|2
1658857500000|2022-07-26 17:45:00|131079.1|130879.1|131080.6|130880.6|131080.6|130880.6|131079.1|130879.1|4
1658857800000|2022-07-26 17:50:00|131078.4|130878.4|131107.2|130907.2|131107.2|130907.2|131078.4|130878.4|22
1658858100000|2022-07-26 17:55:00|131108|130908|131140.6|130940.6|131140.6|130940.6|131108|130908|43
1658858400000|2022-07-26 18:00:00|131141.1|130941.1|131123.7|130923.7|131141.1|130941.1|131123.5|130923.5|19
1658858700000|2022-07-26 18:05:00|131123.5|130923.5|131131.5|130931.5|131142.5|130942.5|131118.5|130918.5|85
1658859000000|2022-07-26 18:10:00|131140.1|130940.1|131142.5|130942.5|131142.5|130942.5|131118.7|130918.7|82
1658859300000|2022-07-26 18:15:00|131140.1|130940.1|131156.7|130956.7|131173.6|130973.6|131118.7|130918.7|60
1658859600000|2022-07-26 18:20:00|131156.5|130956.5|131166|130966|131192.6|130992.6|131156.5|130956.5|19
1658859900000|2022-07-26 18:25:00|131166.4|130966.4|131166.2|130966.2|131178.1|130978.1|131162.4|130962.4|39
1658860200000|2022-07-26 18:30:00|131175.5|130975.5|131178.6|130978.6|131178.6|130978.6|131161.4|130961.4|29
1658860500000|2022-07-26 18:35:00|131179.1|130979.1|131195.5|130995.5|131198.7|130998.7|131161.5|130961.5|15
1658860800000|2022-07-26 18:40:00|131198.7|130998.7|131171.4|130971.4|131203.4|131003.4|131163.5|130963.5|39
1658861100000|2022-07-26 18:45:00|131169.4|130969.4|131171.4|130971.4|131183.5|130983.5|131169.4|130969.4|9
1658861400000|2022-07-26 18:50:00|131171|130971|131170|130970|131183.5|130983.5|131170|130970|9
1658861700000|2022-07-26 18:55:00|131179|130979|131170|130970|131179|130979|131170|130970|8
1658876400000|2022-07-26 23:00:00|131258.5|130898.5|131258.5|130898.5|131258.5|130898.5|131258.5|130898.5|1
1658880000000|2022-07-27 00:00:00|131071.2|130768.7|131143.5|130943.5|131275|131010|131009.1|130649.1|492
1658880300000|2022-07-27 00:05:00|131142.5|130942.5|131091|130991|131166|130992|131075|130901.5|405
1658880600000|2022-07-27 00:10:00|131091.5|130991.5|131093.9|130993.9|131176.1|131050.9|131085.9|130936|497
1658880900000|2022-07-27 00:15:00|131094.4|130994.4|130917.6|130817.6|131131.1|130994.9|130903.5|130786.1|483
1658881200000|2022-07-27 00:20:00|130920.6|130820.6|130858|130758|130970.6|130828.1|130828.7|130718.4|447
1658881500000|2022-07-27 00:25:00|130859|130759|130919.4|130819.4|131010.1|130855.1|130853.9|130743.9|350
1658881800000|2022-07-27 00:30:00|130919|130819|131008.7|130908.7|131026.5|130926.5|130918.4|130804|327
1658882100000|2022-07-27 00:35:00|131004.9|130904.9|131004.5|130804.5|131042.1|130942.1|130953.4|130799|216
1658882400000|2022-07-27 00:40:00|131004.9|130804.9|130945.9|130845.9|131018.2|130874.1|130933.1|130773.9|406
1658882700000|2022-07-27 00:45:00|130946.9|130846.9|130989.9|130889.9|131021|130921|130946.9|130846.9|288
1658883000000|2022-07-27 00:50:00|130990.7|130890.7|130968|130868|130992.2|130892.2|130923.7|130823.7|351
1658883300000|2022-07-27 00:55:00|130963.9|130863.9|130981.3|130881.3|131062.2|130905.4|130907.5|130807.5|455
1658883600000|2022-07-27 01:00:00|130967.7|130867.7|131080.5|130980.5|131099.5|130999.5|130961.6|130861.6|543
1658883900000|2022-07-27 01:05:00|131083.4|130983.4|131067.3|130967.3|131118.9|131018.9|131049.3|130949.3|407
1658884200000|2022-07-27 01:10:00|131066.8|130966.8|131130|131030|131153.5|131053.5|131053|130953|455
1658884500000|2022-07-27 01:15:00|131131.5|131031.5|131224.6|131124.6|131255.5|131155.5|131120|131020|443
1658884800000|2022-07-27 01:20:00|131224.5|131124.5|131197.5|131097.5|131261|131133.5|131176.9|131045.2|575
1658885100000|2022-07-27 01:25:00|131205.5|131105.5|131205|131105|131271.5|131127.5|131185|131054.1|347
1658885400000|2022-07-27 01:30:00|131200.8|131100.8|131242|131042|131291.4|131143|131173.1|130992|560
1658885700000|2022-07-27 01:35:00|131242.9|131042.9|131299.5|131099.5|131314.1|131166.1|131178.1|131020.2|640
1658886000000|2022-07-27 01:40:00|131309.4|131109.4|131304.6|131204.6|131323.5|131207.9|131258.9|131091.9|588
1658886300000|2022-07-27 01:45:00|131304.1|131204.1|131307|131207|131318|131218|131262|131162|514
1658886600000|2022-07-27 01:50:00|131307.5|131207.5|131347.1|131247.1|131421.6|131321.6|131307|131207|412
1658886900000|2022-07-27 01:55:00|131346.9|131246.9|131417.5|131317.5|131436.4|131336.4|131336.5|131236.5|456
1658887200000|2022-07-27 02:00:00|131419.5|131319.5|131367.1|131267.1|131420.9|131320.9|131339|131239|519
1658887500000|2022-07-27 02:05:00|131366.6|131266.6|131364.1|131264.1|131406.1|131306.1|131347.6|131247.6|355
1658887800000|2022-07-27 02:10:00|131364.6|131264.6|131425.2|131325.2|131454.5|131354.5|131357.9|131257.9|335
1658888100000|2022-07-27 02:15:00|131425.3|131325.3|131453.6|131353.6|131459.6|131359.6|131415.4|131315.4|278
1658888400000|2022-07-27 02:20:00|131454.3|131354.3|131469.1|131369.1|131473.6|131373.6|131426.1|131326.1|283
1658888700000|2022-07-27 02:25:00|131469.6|131369.6|131398.1|131298.1|131470.6|131370.6|131390.8|131290.8|345
1658889000000|2022-07-27 02:30:00|131402.6|131302.6|131393.1|131293.1|131426.1|131326.1|131370.3|131270.3|368
1658889300000|2022-07-27 02:35:00|131393.3|131293.3|131330.1|131230.1|131403.8|131303.8|131314.8|131214.8|301
1658889600000|2022-07-27 02:40:00|131331.8|131231.8|131379.9|131279.9|131385.4|131285.4|131329.6|131229.6|176
1658889900000|2022-07-27 02:45:00|131372.2|131272.2|131387.1|131287.1|131396.4|131296.4|131362.6|131262.6|188
1658890200000|2022-07-27 02:50:00|131386.6|131286.6|131357.6|131257.6|131399.6|131299.6|131337.3|131237.3|243
1658890500000|2022-07-27 02:55:00|131358.1|131258.1|131364.1|131264.1|131388.1|131288.1|131347.1|131247.1|233
1658890800000|2022-07-27 03:00:00|131363.6|131263.6|131325.9|131225.9|131367.6|131267.6|131316.6|131216.6|231
1658891100000|2022-07-27 03:05:00|131326.1|131226.1|131355|131255|131356|131256|131317.6|131217.6|275
1658891400000|2022-07-27 03:10:00|131349|131249|131366|131266|131371.1|131271.1|131333.8|131233.8|157
1658891700000|2022-07-27 03:15:00|131365.6|131265.6|131334.9|131234.9|131380.9|131280.9|131320.8|131220.8|199
1658892000000|2022-07-27 03:20:00|131334|131234|131352.9|131252.9|131368.8|131268.8|131328.6|131228.6|159
1658892300000|2022-07-27 03:25:00|131354.6|131254.6|131390.1|131290.1|131399.5|131299.5|131353.6|131253.6|130
1658892600000|2022-07-27 03:30:00|131389.1|131289.1|131376.6|131276.6|131416|131316|131371.5|131271.5|231
1658892900000|2022-07-27 03:35:00|131379.1|131279.1|131404|131304|131405.1|131305.1|131373.5|131273.5|168
1658893200000|2022-07-27 03:40:00|131407.5|131307.5|131395.4|131295.4|131407.5|131307.5|131377.9|131277.9|137
1658893500000|2022-07-27 03:45:00|131394.9|131294.9|131414.9|131314.9|131415.2|131315.2|131380.5|131280.5|137
1658893800000|2022-07-27 03:50:00|131415.2|131315.2|131373.7|131273.7|131415.5|131315.5|131371.5|131271.5|119
1658894100000|2022-07-27 03:55:00|131373.5|131273.5|131390.6|131290.6|131390.7|131290.7|131362|131262|117
1658894400000|2022-07-27 04:00:00|131390.7|131290.7|131383.2|131283.2|131395.1|131295.1|131375.4|131275.4|153
1658894700000|2022-07-27 04:05:00|131383.4|131283.4|131381|131281|131388|131288|131364|131264|161
1658895000000|2022-07-27 04:10:00|131381.5|131281.5|131369|131269|131391|131291|131369|131269|78
1658895300000|2022-07-27 04:15:00|131370|131270|131351.1|131251.1|131374|131274|131341.9|131241.9|104
1658895600000|2022-07-27 04:20:00|131350.4|131250.4|131354.5|131254.5|131376|131276|131342.1|131242.1|123
1658895900000|2022-07-27 04:25:00|131354|131254|131375.5|131275.5|131376.5|131276.5|131344.1|131244.1|67
1658896200000|2022-07-27 04:30:00|131375.4|131275.4|131352.1|131252.1|131375.4|131275.4|131340.9|131240.9|156
1658896500000|2022-07-27 04:35:00|131352.5|131252.5|131366|131266|131366.5|131266.5|131342.4|131242.4|237
1658896800000|2022-07-27 04:40:00|131366.5|131266.5|131374|131274|131397|131297|131366|131266|260
1658897100000|2022-07-27 04:45:00|131373.5|131273.5|131433.5|131333.5|131434|131334|131359|131259|208
1658897400000|2022-07-27 04:50:00|131434.2|131334.2|131445.6|131345.6|131468.6|131368.6|131432.7|131332.7|164
1658897700000|2022-07-27 04:55:00|131444.9|131344.9|131402.6|131302.6|131456.4|131356.4|131393.4|131293.4|228
1658898000000|2022-07-27 05:00:00|131394.4|131294.4|131393|131293|131437.1|131337.1|131378.9|131278.9|227
1658898300000|2022-07-27 05:05:00|131394.5|131294.5|131426.1|131326.1|131426.1|131326.1|131385.4|131285.4|215
1658898600000|2022-07-27 05:10:00|131426.5|131326.5|131427|131327|131445.9|131345.9|131406.5|131306.5|217
1658898900000|2022-07-27 05:15:00|131427.5|131327.5|131380.5|131280.5|131428.1|131328.1|131380.5|131280.5|143
1658899200000|2022-07-27 05:20:00|131380|131280|131387.1|131287.1|131400.6|131300.6|131367.4|131267.4|184
1658899500000|2022-07-27 05:25:00|131385|131285|131329.1|131229.1|131389.3|131289.3|131326|131226|271
1658899800000|2022-07-27 05:30:00|131322|131222|131320.5|131220.5|131331|131231|131269|131169|312
1658900100000|2022-07-27 05:35:00|131321|131221|131358.1|131258.1|131364.4|131264.4|131302.6|131202.6|280
1658900400000|2022-07-27 05:40:00|131356.9|131256.9|131381.9|131281.9|131416.9|131316.9|131352.9|131252.9|295
1658900700000|2022-07-27 05:45:00|131379.9|131279.9|131338.4|131238.4|131383.1|131283.1|131319.9|131219.9|308
1658901000000|2022-07-27 05:50:00|131343.7|131243.7|131374|131274|131394.5|131294.5|131343.2|131243.2|196
1658901300000|2022-07-27 05:55:00|131373.5|131273.5|131349|131249|131377.1|131277.1|131324.6|131224.6|289
1658901600000|2022-07-27 06:00:00|131350|131250|131265|131165|131365|131265|131259.4|131159.4|402
1658901900000|2022-07-27 06:05:00|131263.7|131163.7|131306.5|131206.5|131306.5|131206.5|131250.6|131150.6|241
1658902200000|2022-07-27 06:10:00|131298|131198|131297|131197|131337|131237|131266.5|131166.5|241
1658902500000|2022-07-27 06:15:00|131301|131201|131345.9|131245.9|131347.1|131247.1|131295|131195|302
1658902800000|2022-07-27 06:20:00|131345.5|131245.5|131362|131262|131362.1|131262.1|131296.4|131196.4|263
1658903100000|2022-07-27 06:25:00|131355|131255|131320|131220|131355|131255|131291.2|131191.2|219
1658903400000|2022-07-27 06:30:00|131314.5|131214.5|131331.2|131231.2|131340.5|131240.5|131297.5|131197.5|111
1658903700000|2022-07-27 06:35:00|131330.4|131230.4|131315.5|131215.5|131330.8|131230.8|131300.3|131200.3|308
1658904000000|2022-07-27 06:40:00|131316|131216|131320.5|131220.5|131328.4|131228.4|131292.1|131192.1|354
1658904300000|2022-07-27 06:45:00|131320|131220|131296.5|131196.5|131346|131220|131281.4|131119|128
1658904600000|2022-07-27 06:50:00|131296.1|131196.1|131328.2|131228.2|131335.1|131235.1|131265|131110.5|281
1658904900000|2022-07-27 06:55:00|131328.7|131228.7|131416.5|131216.5|131480|131340|131326.5|131201.1|212
1658905200000|2022-07-27 07:00:00|131415.5|131215.5|131303.4|131203.4|131415.5|131257.2|131295.9|131195.9|290
1658905500000|2022-07-27 07:05:00|131291|131191|131360.4|131260.4|131376.7|131276.7|131283.5|131183.5|354
1658905800000|2022-07-27 07:10:00|131359.4|131259.4|131490.5|131290.5|131505|131327|131356.7|131256.7|134
1658906100000|2022-07-27 07:15:00|131491|131291|131354|131254|131491|131363|131353.5|131209.7|246
1658906400000|2022-07-27 07:20:00|131354.4|131254.4|131383.9|131283.9|131410|131287.9|131339.5|131201|264
1658906700000|2022-07-27 07:25:00|131383.4|131283.4|131399.7|131299.7|131438.9|131304.9|131368.4|131228.7|533
1658907000000|2022-07-27 07:30:00|131400.2|131300.2|131370.4|131270.4|131413.4|131313.4|131367.5|131267.5|304
1658907300000|2022-07-27 07:35:00|131371|131271|131288.7|131188.7|131377.5|131271.4|131283.1|131177.5|503
1658907600000|2022-07-27 07:40:00|131289.2|131189.2|131376.4|131276.4|131396.2|131296.2|131289.2|131189.2|290
1658907900000|2022-07-27 07:45:00|131375.4|131275.4|131335.2|131235.2|131396.9|131296.9|131320.4|131220.4|346
1658908200000|2022-07-27 07:50:00|131333.5|131233.5|131352.7|131252.7|131358.7|131258.7|131309.5|131209.5|206
1658908500000|2022-07-27 07:55:00|131352.4|131252.4|131421.2|131321.2|131421.7|131321.7|131344.2|131244.2|52
1658908800000|2022-07-27 08:00:00|131419.4|131319.4|131434|131234|131462|131336.5|131370|131225|74
1658909100000|2022-07-27 08:05:00|131417.1|131217.1|131315|131215|131417.1|131266.5|131271.4|131134|93
1658909400000|2022-07-27 08:10:00|131320|131220|131387.6|131187.6|131393|131269.5|131319.5|131187.6|22
1658909700000|2022-07-27 08:15:00|131386|131186|131375.9|131275.9|131445.2|131314.1|131317.1|131186|55
1658910000000|2022-07-27 08:20:00|131374.9|131274.9|131379.1|131279.1|131382.7|131282.7|131374.9|131274.9|5
1658910300000|2022-07-27 08:25:00|131376.6|131276.6|131374.9|131274.9|131383.7|131283.7|131369.4|131269.4|23
1658910600000|2022-07-27 08:30:00|131372.9|131272.9|131417.4|131317.4|131419.7|131319.7|131372.9|131272.9|37
1658910900000|2022-07-27 08:35:00|131417.2|131317.2|131433.5|131233.5|131455.5|131317.2|131408.1|131219.3|60
1658911200000|2022-07-27 08:40:00|131376.9|131276.9|131369.2|131269.2|131390.2|131290.2|131366.7|131266.7|53
1658911500000|2022-07-27 08:45:00|131370.4|131270.4|131436.5|131236.5|131460|131313|131361.7|131234|70
1658911800000|2022-07-27 08:50:00|131428.5|131228.5|131433|131233|131436.5|131236.5|131423|131223|6
1658912100000|2022-07-27 08:55:00|131423|131223|131434.6|131234.6|131435.9|131235.9|131423|131223|13
1658912400000|2022-07-27 09:00:00|131435.1|131235.1|131372.1|131272.1|131436.1|131282.6|131371.1|131234.7|21
1658912700000|2022-07-27 09:05:00|131370.6|131270.6|131409.1|131209.1|131422.4|131272.1|131357.6|131197|52
1658913000000|2022-07-27 09:10:00|131407.6|131207.6|131410.3|131210.3|131426.8|131226.8|131398.7|131198.7|39
1658913300000|2022-07-27 09:15:00|131402|131202|131410.3|131210.3|131418.8|131218.8|131402|131202|8
1658913600000|2022-07-27 09:20:00|131364.3|131264.3|131472.5|131272.5|131485.1|131360.4|131364.3|131247.7|177
1658913900000|2022-07-27 09:25:00|131473.1|131273.1|131606.7|131406.7|131607.9|131428.4|131462.3|131263.5|66
1658914200000|2022-07-27 09:30:00|131605.9|131405.9|131555.5|131455.5|131611.5|131465|131511.6|131360|125
1658914500000|2022-07-27 09:35:00|131555.1|131455.1|131543.5|131343.5|131564.1|131455.1|131512|131343.5|62
1658914800000|2022-07-27 09:40:00|131539.1|131339.1|131452.5|131252.5|131539.1|131339.1|131434.8|131234.8|29
1658915100000|2022-07-27 09:45:00|131445.7|131245.7|131447.1|131247.1|131460|131260|131440|131240|24
1658915400000|2022-07-27 09:50:00|131446.1|131246.1|131430.6|131330.6|131446.1|131331.6|131418|131234|34
1658915700000|2022-07-27 09:55:00|131430.4|131330.4|131453.1|131253.1|131465.1|131330.4|131430.4|131252.4|28
1658916000000|2022-07-27 10:00:00|131459.1|131259.1|131444.5|131244.5|131478.5|131312.9|131394|131235.5|28
1658916300000|2022-07-27 10:05:00|131444|131244|131447.6|131247.6|131449.5|131249.5|131439|131239|11
1658916600000|2022-07-27 10:10:00|131451.5|131251.5|131446.8|131246.8|131458.2|131337.5|131412.6|131246.8|36
1658916900000|2022-07-27 10:15:00|131447.1|131247.1|131337.8|131237.8|131447.1|131285.5|131336.1|131236.1|24
1658917200000|2022-07-27 10:20:00|131338.5|131238.5|131398.1|131198.1|131399.5|131239.1|131338.5|131196|13
1658917500000|2022-07-27 10:25:00|131407.3|131207.3|131383.5|131183.5|131409|131209|131383.1|131183.1|23
1658917800000|2022-07-27 10:30:00|131384.5|131184.5|131384|131184|131384.5|131184.5|131384|131184|2
1658918100000|2022-07-27 10:35:00|131379.5|131179.5|131338.5|131238.5|131411.5|131257.1|131331.4|131178.5|14
1658918400000|2022-07-27 10:40:00|131339.4|131239.4|131334.2|131234.2|131340.4|131240.4|131334.2|131234.2|9
1658918700000|2022-07-27 10:45:00|131338.7|131238.7|131418.5|131218.5|131423|131274|131338.7|131215.2|12
1658919000000|2022-07-27 10:50:00|131418.1|131218.1|131384.2|131284.2|131418.1|131295|131371.8|131218.1|16
1658919300000|2022-07-27 10:55:00|131384|131284|131390|131290|131390|131290|131376.9|131276.9|14
1658919600000|2022-07-27 11:00:00|131385.9|131285.9|131355|131255|131423|131288.2|131340.4|131165|77
1658919900000|2022-07-27 11:05:00|131351.7|131251.7|131336.5|131236.5|131351.7|131251.7|131336.5|131236.5|8
1658920200000|2022-07-27 11:10:00|131336.9|131236.9|131341.7|131241.7|131351.7|131251.7|131336.5|131236.5|42
1658920500000|2022-07-27 11:15:00|131340.7|131240.7|131347.7|131247.7|131351.5|131251.5|131339.2|131239.2|14
1658920800000|2022-07-27 11:20:00|131347.4|131247.4|131347.7|131247.7|131347.7|131247.7|131347.4|131247.4|6
1658921100000|2022-07-27 11:25:00|131344.9|131244.9|131350.7|131250.7|131353.9|131253.9|131336.2|131236.2|22
1658921400000|2022-07-27 11:30:00|131351.7|131251.7|131351.2|131251.2|131352.4|131252.4|131348.9|131248.9|14
1658921700000|2022-07-27 11:35:00|131350.7|131250.7|131372.1|131272.1|131431.5|131273.5|131348.9|131212.5|87
1658922000000|2022-07-27 11:40:00|131371.5|131271.5|131372.8|131272.8|131372.8|131272.8|131371.1|131271.1|20
1658922300000|2022-07-27 11:45:00|131373.3|131273.3|131372.8|131272.8|131373.8|131273.8|131372.8|131272.8|5
1658922600000|2022-07-27 11:50:00|131357.9|131257.9|131346.7|131246.7|131372|131272|131320.2|131220.2|105
1658922900000|2022-07-27 11:55:00|131346.2|131246.2|131381.5|131281.5|131381.5|131281.5|131339.9|131239.9|18
1658923200000|2022-07-27 12:00:00|131382.1|131282.1|131387.7|131287.7|131390.6|131290.6|131370|131270|20
1658923500000|2022-07-27 12:05:00|131391.1|131291.1|131387.2|131287.2|131391.1|131291.1|131381.2|131281.2|18
1658923800000|2022-07-27 12:10:00|131386.7|131286.7|131388.2|131288.2|131388.2|131288.2|131386.7|131286.7|4
1658924100000|2022-07-27 12:15:00|131387.7|131287.7|131351.5|131251.5|131408.1|131287.7|131343.7|131201.5|23
1658924400000|2022-07-27 12:20:00|131346.5|131246.5|131349.4|131249.4|131350.4|131250.4|131345|131245|18
1658924700000|2022-07-27 12:25:00|131347.5|131247.5|131352|131252|131352|131252|131347.5|131247.5|8
1658925000000|2022-07-27 12:30:00|131353|131253|131418|131218|131430.5|131282.7|131353|131212.9|74
1658925300000|2022-07-27 12:35:00|131417.5|131217.5|131426.9|131226.9|131429.4|131285.7|131374.2|131217|54
1658925600000|2022-07-27 12:40:00|131427.4|131227.4|131428.1|131228.1|131428.4|131228.4|131427.4|131227.4|4
1658925900000|2022-07-27 12:45:00|131429.1|131229.1|131431.2|131231.2|131434.9|131234.9|131427.7|131227.7|27
1658926200000|2022-07-27 12:50:00|131431.6|131231.6|131435.7|131235.7|131435.7|131235.7|131426.7|131226.7|33
1658926500000|2022-07-27 12:55:00|131436.2|131236.2|131419.5|131219.5|131436.3|131236.3|131419.5|131219.5|32
1658926800000|2022-07-27 13:00:00|131420|131220|131443.2|131243.2|131443.2|131243.2|131420|131220|20
1658927100000|2022-07-27 13:05:00|131436.5|131236.5|131436.5|131236.5|131450|131250|131435.5|131235.5|23
1658927400000|2022-07-27 13:10:00|131437.5|131237.5|131413.5|131213.5|131437.5|131237.5|131403.1|131203.1|36
1658927700000|2022-07-27 13:15:00|131360|131260|131366.6|131266.6|131366.6|131266.6|131359.5|131259.5|7
1658928000000|2022-07-27 13:20:00|131368|131268|131406.5|131206.5|131406.5|131268|131355|131206|14
1658928300000|2022-07-27 13:25:00|131405.5|131205.5|131410.4|131210.4|131413.6|131213.6|131403|131203|18
1658928600000|2022-07-27 13:30:00|131411|131211|131359.8|131259.8|131415.6|131260.1|131359.8|131203.1|12
1658928900000|2022-07-27 13:35:00|131360.3|131260.3|131356.1|131256.1|131415.4|131260.3|131344.9|131200.6|78
1658929200000|2022-07-27 13:40:00|131357.6|131257.6|131368|131268|131375.4|131275.4|131354.1|131254.1|50
1658929500000|2022-07-27 13:45:00|131368.5|131268.5|131401.1|131201.1|131405.9|131270.9|131348.1|131201.1|56
1658929800000|2022-07-27 13:50:00|131357.6|131257.6|131369.1|131269.1|131383.5|131283.5|131357.6|131257.6|37
1658930100000|2022-07-27 13:55:00|131369.6|131269.6|131427|131227|131427|131301.1|131364.6|131227|60
1658930400000|2022-07-27 14:00:00|131422.5|131222.5|131341.5|131241.5|131422.5|131269.5|131341.5|131221|71
1658930700000|2022-07-27 14:05:00|131341.9|131241.9|131355|131255|131383.1|131283.1|131341.9|131241.9|56
1658931000000|2022-07-27 14:10:00|131354.5|131254.5|131340.4|131240.4|131364.4|131264.4|131335.2|131235.2|22
1658931300000|2022-07-27 14:15:00|131356.5|131256.5|131333.7|131233.7|131359.9|131259.9|131333.2|131233.2|39
1658931600000|2022-07-27 14:20:00|131334.4|131234.4|131345.1|131245.1|131395.6|131249.4|131301.9|131190|59
1658931900000|2022-07-27 14:25:00|131345.5|131245.5|131336.9|131236.9|131355.7|131255.7|131312.4|131212.4|103
1658932200000|2022-07-27 14:30:00|131337.4|131237.4|131332.7|131232.7|131411.4|131265.9|131331|131205.1|79
1658932500000|2022-07-27 14:35:00|131331.9|131231.9|131317.9|131217.9|131365.5|131265.5|131316.4|131216.4|67
1658932800000|2022-07-27 14:40:00|131323.4|131223.4|131360|131160|131390.4|131240|131297.8|131129.5|73
1658933100000|2022-07-27 14:45:00|131280|131180|131347.6|131147.6|131351.4|131187.2|131197.3|131097.3|70
1658933400000|2022-07-27 14:50:00|131347.4|131147.4|131314.1|131114.1|131349.5|131149.5|131232|131032|74
1658933700000|2022-07-27 14:55:00|131308.3|131108.3|131304|131104|131314.1|131114.1|131200.3|131005.1|120
1658934000000|2022-07-27 15:00:00|131303.5|131103.5|131195|131095|131303.5|131103.5|131194.4|131043.5|39
1658934300000|2022-07-27 15:05:00|131194.5|131094.5|131185.2|131085.2|131213.2|131113.2|131184.2|131084.2|42
1658934600000|2022-07-27 15:10:00|131185.7|131085.7|131216.5|131116.5|131216.5|131116.5|131176.1|131076.1|32
1658934900000|2022-07-27 15:15:00|131215.9|131115.9|131273.5|131073.5|131278.5|131128|131183.4|131052|33
1658935200000|2022-07-27 15:20:00|131273|131073|131321.5|131121.5|131321.5|131170.4|131220.9|131062.9|47
1658935500000|2022-07-27 15:25:00|131323.1|131123.1|131320.9|131120.9|131329.1|131189|131245|131120.9|34
1658935800000|2022-07-27 15:30:00|131316.9|131116.9|131326.1|131126.1|131338.1|131138.1|131316.9|131116.9|36
1658936100000|2022-07-27 15:35:00|131326.5|131126.5|131373.5|131173.5|131377.4|131231.1|131282|131126.1|42
1658936400000|2022-07-27 15:40:00|131373|131173|131375.1|131275.1|131378|131275.4|131331.9|131172|38
1658936700000|2022-07-27 15:45:00|131376.6|131276.6|131389.6|131289.6|131439.4|131291.4|131366.9|131223.9|30
1658937000000|2022-07-27 15:50:00|131391.6|131291.6|131387.9|131287.9|131395.6|131295.6|131375.4|131275.4|22
1658937300000|2022-07-27 15:55:00|131385.1|131285.1|131403.4|131203.4|131405.6|131290|131356.1|131203.4|34
1658937600000|2022-07-27 16:00:00|131403.1|131203.1|131406.1|131206.1|131410.6|131210.6|131383.6|131183.6|30
1658937900000|2022-07-27 16:05:00|131414.6|131214.6|131406.1|131206.1|131416|131216|131398.4|131198.4|8
1658938200000|2022-07-27 16:10:00|131405.6|131205.6|131399.4|131199.4|131413.4|131213.4|131385|131185|19
1658938500000|2022-07-27 16:15:00|131408.6|131208.6|131430|131230|131435|131235|131408.6|131208.6|6
1658938800000|2022-07-27 16:20:00|131431|131231|131435|131235|131435.5|131235.5|131430|131230|8
1658939100000|2022-07-27 16:25:00|131435.1|131235.1|131461|131261|131509.2|131351.2|131435.1|131235.1|56
1658939400000|2022-07-27 16:30:00|131472.5|131272.5|131453|131253|131494.5|131294.5|131452.7|131252.7|7
1658939700000|2022-07-27 16:35:00|131451|131251|131512.5|131312.5|131513.6|131313.6|131451|131251|20
1658940000000|2022-07-27 16:40:00|131484.5|131284.5|131512.5|131312.5|131512.5|131312.5|131484.5|131284.5|2
1658940300000|2022-07-27 16:45:00|131520.1|131320.1|131521.6|131321.6|131521.6|131321.6|131501|131301|7
1658940600000|2022-07-27 16:50:00|131522.1|131322.1|131523.5|131323.5|131523.5|131323.5|131522.1|131322.1|5
1658940900000|2022-07-27 16:55:00|131535.1|131335.1|131546.5|131346.5|131548|131348|131535.1|131335.1|12
1658941200000|2022-07-27 17:00:00|131540|131340|131490|131390|131546.5|131395.6|131483.9|131340|11
1658941500000|2022-07-27 17:05:00|131490.7|131390.7|131490|131390|131496.5|131396.5|131490|131390|9
1658941800000|2022-07-27 17:10:00|131490.7|131390.7|131490|131390|131496.5|131396.5|131490|131390|7
1658942100000|2022-07-27 17:15:00|131490.2|131390.2|131545|131345|131559.4|131390.2|131490.2|131324.5|51
1658942400000|2022-07-27 17:20:00|131545.5|131345.5|131558|131358|131558|131358|131527|131327|20
1658942700000|2022-07-27 17:25:00|131558.9|131358.9|131562.3|131362.3|131567.3|131367.3|131540.5|131340.5|23
1658943000000|2022-07-27 17:30:00|131561.3|131361.3|131605.6|131405.6|131636.4|131436.4|131561.3|131361.3|12
1658943300000|2022-07-27 17:35:00|131621.4|131421.4|131581.6|131381.6|131635.4|131435.4|131569.2|131369.2|12
1658943600000|2022-07-27 17:40:00|131581.5|131381.5|131470.6|131270.6|131600.4|131400.4|131470.6|131270.6|29
1658943900000|2022-07-27 17:45:00|131496.4|131296.4|131527.4|131327.4|131527.4|131327.4|131495.6|131295.6|5
1658944200000|2022-07-27 17:50:00|131524.5|131324.5|131524.5|131324.5|131524.5|131324.5|131524.5|131324.5|1
1658944500000|2022-07-27 17:55:00|131526.3|131322.6|131597.1|131238.2|131597.1|131322.6|131519.5|131238.2|3
1658944800000|2022-07-27 18:00:00|131596.9|131238|131444.4|131085.5|131611.9|131253|131404.5|131045.6|27
1658945100000|2022-07-27 18:05:00|131394.5|131190.8|131553.5|131349.8|131564.3|131360.6|131394.5|131190.8|15
1658945400000|2022-07-27 18:10:00|131551.7|131351.7|131438.5|131238.5|131551.7|131351.7|131318.7|131118.7|16
1658945700000|2022-07-27 18:15:00|131446.5|131246.5|131419.5|131219.5|131446.5|131246.5|131388.7|131188.7|10
1658946000000|2022-07-27 18:20:00|131461.5|131261.5|131483.7|131283.7|131489.5|131289.5|131461.5|131261.5|17
1658946300000|2022-07-27 18:25:00|131498.5|131298.5|131540.7|131340.7|131643.5|131443.5|131498.5|131298.5|11
1658946600000|2022-07-27 18:30:00|131539.7|131339.7|131659.1|131459.1|131669.2|131469.2|131537.7|131281|23
1658946900000|2022-07-27 18:35:00|131659.2|131459.2|131362.1|131162.1|131694|131459.2|131344.1|131089|54
1658947200000|2022-07-27 18:40:00|131228.1|131028.1|131104.5|130904.5|131292|131048.3|131018.1|130818.1|63
1658947500000|2022-07-27 18:45:00|131129.5|130929.5|131044.3|130844.3|131190.9|130990.9|130939.1|130739.1|61
1658947800000|2022-07-27 18:50:00|131036.7|130836.7|130923.5|130723.5|131044.3|130844.3|130923.5|130723.5|82
1658948100000|2022-07-27 18:55:00|130935.5|130735.5|130836.5|130636.5|130935.5|130735.5|130785.4|130585.4|68
1658962800000|2022-07-27 23:00:00|130772|130412|130772|130412|130772|130412|130772|130412|1
1658966400000|2022-07-28 00:00:00|130849|130489|130758.5|130558.5|130854.5|130560.4|130602|130314|562
1658966700000|2022-07-28 00:05:00|130757|130557|130783.5|130683.5|130806.5|130692.5|130712.6|130512.6|522
1658967000000|2022-07-28 00:10:00|130782.5|130682.5|130826|130726|130860.5|130746.5|130765|130653.1|388
1658967300000|2022-07-28 00:15:00|130826.5|130726.5|130823.5|130723.5|130860.1|130760.1|130796|130696|377
1658967600000|2022-07-28 00:20:00|130819.1|130719.1|130862.6|130762.6|130874.5|130774.5|130817.5|130717.5|196
1658967900000|2022-07-28 00:25:00|130855.4|130755.4|130904.2|130804.2|130906.9|130806.9|130847.6|130747.6|214
1658968200000|2022-07-28 00:30:00|130904.7|130804.7|130845.9|130745.9|130914|130814|130845.9|130745.9|241
1658968500000|2022-07-28 00:35:00|130844.9|130744.9|130832.5|130732.5|130877|130777|130818.9|130718.9|406
1658968800000|2022-07-28 00:40:00|130833.6|130733.6|130870.4|130770.4|130883.3|130783.3|130809.9|130709.9|267
1658969100000|2022-07-28 00:45:00|130869.9|130769.9|130852.2|130752.2|130880.1|130780.1|130840.1|130740.1|225
1658969400000|2022-07-28 00:50:00|130851.4|130751.4|130838.1|130738.1|130851.4|130751.4|130801.5|130701.5|324
1658969700000|2022-07-28 00:55:00|130843|130743|130804|130704|130844.5|130744.5|130803|130703|172
1658970000000|2022-07-28 01:00:00|130803.5|130703.5|130706|130606|130818.9|130718.9|130691.6|130591.6|346
1658970300000|2022-07-28 01:05:00|130705.5|130605.5|130677.5|130577.5|130756|130656|130655|130555|501
1658970600000|2022-07-28 01:10:00|130677|130577|130623.5|130523.5|130712|130612|130604|130504|424
1658970900000|2022-07-28 01:15:00|130625.5|130525.5|130525|130425|130638.5|130538.5|130525|130425|328
1658971200000|2022-07-28 01:20:00|130518.9|130418.9|130403.6|130303.6|130562.6|130462.6|130369.6|130269.6|722
1658971500000|2022-07-28 01:25:00|130404.6|130304.6|130447|130347|130455.6|130355.6|130401.1|130301.1|524
1658971800000|2022-07-28 01:30:00|130447.4|130347.4|130211.4|130111.4|130454.9|130354.9|130187.9|130056.9|699
1658972100000|2022-07-28 01:35:00|130210.9|130110.9|130371.9|130271.9|130371.9|130271.9|130190.3|130090.3|650
1658972400000|2022-07-28 01:40:00|130372.4|130272.4|130397.1|130297.1|130418.9|130318.9|130359.4|130259.4|501
1658972700000|2022-07-28 01:45:00|130396.4|130296.4|130334.5|130234.5|130402.4|130302.4|130318.5|130179.5|311
1658973000000|2022-07-28 01:50:00|130337|130237|130350.7|130250.7|130383.9|130283.9|130306.6|130206.6|405
1658973300000|2022-07-28 01:55:00|130350.2|130250.2|130400.5|130300.5|130407.1|130307.1|130313.9|130213.9|380
1658973600000|2022-07-28 02:00:00|130402.5|130302.5|130437.5|130337.5|130449.5|130349.5|130395.4|130295.4|398
1658973900000|2022-07-28 02:05:00|130437.1|130337.1|130458.9|130358.9|130467.4|130367.4|130423.6|130323.6|338
1658974200000|2022-07-28 02:10:00|130458.4|130358.4|130420|130320|130459.5|130359.5|130399.4|130299.4|290
1658974500000|2022-07-28 02:15:00|130419.5|130319.5|130415.1|130315.1|130434.6|130334.6|130408.6|130308.6|282
1658974800000|2022-07-28 02:20:00|130410.7|130310.7|130407.5|130307.5|130429|130329|130379.9|130279.9|262
1658975100000|2022-07-28 02:25:00|130407|130307|130404.1|130304.1|130410.4|130310.4|130369.8|130269.8|282
1658975400000|2022-07-28 02:30:00|130403.6|130303.6|130374.9|130274.9|130431.7|130331.7|130371.9|130271.9|310
1658975700000|2022-07-28 02:35:00|130375.4|130275.4|130375|130275|130390.9|130290.9|130360|130260|252
1658976000000|2022-07-28 02:40:00|130372.4|130272.4|130412.1|130312.1|130459|130359|130368.5|130268.5|326
1658976300000|2022-07-28 02:45:00|130407.5|130307.5|130402.4|130302.4|130437|130337|130395.6|130295.6|221
1658976600000|2022-07-28 02:50:00|130403.1|130303.1|130408.9|130308.9|130414.9|130314.9|130380|130280|326
1658976900000|2022-07-28 02:55:00|130407.2|130307.2|130359.1|130259.1|130411.4|130311.4|130358.4|130258.4|280
1658977200000|2022-07-28 03:00:00|130359.4|130259.4|130357.4|130257.4|130376.4|130276.4|130356.4|130256.4|275
1658977500000|2022-07-28 03:05:00|130357.2|130257.2|130327.4|130227.4|130360.5|130260.5|130322.2|130222.2|188
1658977800000|2022-07-28 03:10:00|130327|130227|130330.2|130230.2|130356.5|130256.5|130325.6|130225.6|186
1658978100000|2022-07-28 03:15:00|130330.7|130230.7|130366.6|130266.6|130377.9|130277.9|130330.7|130230.7|275
1658978400000|2022-07-28 03:20:00|130366.4|130266.4|130372.4|130272.4|130388|130288|130352.4|130252.4|253
1658978700000|2022-07-28 03:25:00|130372.5|130272.5|130357.4|130257.4|130373.7|130273.7|130351.9|130251.9|223
1658979000000|2022-07-28 03:30:00|130356.4|130256.4|130421.8|130321.8|130444.6|130344.6|130354.5|130254.5|283
1658979300000|2022-07-28 03:35:00|130421.6|130321.6|130404.6|130304.6|130438.4|130338.4|130388|130288|213
1658979600000|2022-07-28 03:40:00|130405|130305|130372.9|130272.9|130409.1|130309.1|130372.9|130272.9|117
1658979900000|2022-07-28 03:45:00|130370.5|130270.5|130356.9|130256.9|130380|130280|130354.4|130254.4|186
1658980200000|2022-07-28 03:50:00|130358.9|130258.9|130364|130264|130368.6|130268.6|130354|130254|138
1658980500000|2022-07-28 03:55:00|130363.6|130263.6|130309.1|130209.1|130366.9|130266.9|130306|130206|161
1658980800000|2022-07-28 04:00:00|130312.1|130212.1|130316.1|130216.1|130340.2|130240.2|130295.6|130195.6|206
1658981100000|2022-07-28 04:05:00|130315.4|130215.4|130340.4|130240.4|130353.4|130253.4|130314|130214|188
1658981400000|2022-07-28 04:10:00|130340.2|130240.2|130300.7|130200.7|130344|130244|130300.7|130200.7|168
1658981700000|2022-07-28 04:15:00|130300.2|130200.2|130275.4|130175.4|130316.1|130216.1|130267.6|130167.6|167
1658982000000|2022-07-28 04:20:00|130275|130175|130176.4|130076.4|130275|130175|130172.4|130072.4|274
1658982300000|2022-07-28 04:25:00|130178.9|130078.9|130149.2|130049.2|130187.5|130087.5|130130.9|130030.9|319
1658982600000|2022-07-28 04:30:00|130149.7|130049.7|130237|130137|130237|130137|130075.5|129975.5|544
1658982900000|2022-07-28 04:35:00|130237.5|130137.5|130212.1|130112.1|130248|130148|130205.7|130105.7|245
1658983200000|2022-07-28 04:40:00|130213.6|130113.6|130157.5|130057.5|130213.6|130113.6|130147.9|130047.9|252
1658983500000|2022-07-28 04:45:00|130156.4|130056.4|130130.9|130030.9|130196.2|130096.2|130130.9|130030.9|223
1658983800000|2022-07-28 04:50:00|130131.4|130031.4|130151.4|130051.4|130155|130055|130100.1|130000.1|202
1658984100000|2022-07-28 04:55:00|130151.9|130051.9|130152.7|130052.7|130170.9|130070.9|130091.5|129991.5|327
1658984400000|2022-07-28 05:00:00|130151.7|130051.7|130150|130050|130162|130062|130110.5|130010.5|244
1658984700000|2022-07-28 05:05:00|130150.5|130050.5|130232.6|130132.6|130248.5|130148.5|130145.8|130045.8|346
1658985000000|2022-07-28 05:10:00|130231.3|130131.3|130250|130150|130255.9|130155.9|130205.4|130105.4|247
1658985300000|2022-07-28 05:15:00|130252.6|130152.6|130247|130147|130280.5|130180.5|130223.5|130123.5|252
1658985600000|2022-07-28 05:20:00|130247.1|130147.1|130210.5|130110.5|130250.2|130150.2|130185|130085|323
1658985900000|2022-07-28 05:25:00|130209|130109|130162.4|130062.4|130232.9|130132.9|130144.1|130044.1|312
1658986200000|2022-07-28 05:30:00|130163.1|130063.1|130147.5|130047.5|130170.4|130070.4|130113.6|130013.6|333
1658986500000|2022-07-28 05:35:00|130148.5|130048.5|130215|130115|130225.9|130125.9|130139|130039|290
1658986800000|2022-07-28 05:40:00|130213.5|130113.5|130162.5|130062.5|130227.1|130127.1|130154.1|130054.1|321
1658987100000|2022-07-28 05:45:00|130164.1|130064.1|130074.5|129974.5|130173.6|130073.6|130067|129967|345
1658987400000|2022-07-28 05:50:00|130075|129975|130001.9|129901.9|130099.6|129999.6|129992.4|129892.4|398
1658987700000|2022-07-28 05:55:00|130002.4|129902.4|130074|129974|130100|130000|129999.9|129899.9|383
1658988000000|2022-07-28 06:00:00|130073|129973|130052.5|129952.5|130118.5|130018.5|130041.9|129941.9|349
1658988300000|2022-07-28 06:05:00|130052|129952|129955.4|129855.4|130091|129991|129955.4|129855.4|455
1658988600000|2022-07-28 06:10:00|129956.4|129856.4|130041.5|129941.5|130045|129945|129948.2|129848.2|293
1658988900000|2022-07-28 06:15:00|130042|129942|130044.1|129944.1|130099|129999|130019.5|129919.5|385
1658989200000|2022-07-28 06:20:00|130038|129938|130059.5|129959.5|130087|129987|130021.4|129921.4|320
1658989500000|2022-07-28 06:25:00|130058.1|129958.1|129912.4|129812.4|130058.1|129958.1|129912.4|129812.4|351
1658989800000|2022-07-28 06:30:00|129910.4|129810.4|129853.5|129753.5|130025|129861.5|129851|129751|211
1658990100000|2022-07-28 06:35:00|129852.5|129752.5|129945|129845|130009|129846.4|129810.2|129710.2|317
1658990400000|2022-07-28 06:40:00|129946|129846|129928.9|129828.9|130060.9|129906.4|129891.4|129791.4|244
1658990700000|2022-07-28 06:45:00|129928|129828|129876.6|129776.6|129968.4|129868.4|129876.6|129776.6|325
1658991000000|2022-07-28 06:50:00|129876.4|129776.4|129944.8|129844.8|129989.2|129889.2|129876.4|129776.4|339
1658991300000|2022-07-28 06:55:00|129947.4|129847.4|129934.1|129834.1|129975.5|129875.5|129921.4|129821.4|289
1658991600000|2022-07-28 07:00:00|129935.1|129835.1|129969.4|129869.4|129999.6|129899.6|129926.4|129826.4|299
1658991900000|2022-07-28 07:05:00|129969.2|129869.2|129967.5|129867.5|129995|129895|129939.5|129839.5|287
1658992200000|2022-07-28 07:10:00|129968.5|129868.5|129981|129881|129984|129884|129964|129864|196
1658992500000|2022-07-28 07:15:00|129980.5|129880.5|130127|130027|130127|130027|129977.5|129877.5|221
1658992800000|2022-07-28 07:20:00|130127.4|130027.4|130331|130231|130372|130231|130113.5|130013.5|305
1658993100000|2022-07-28 07:25:00|130340|130240|130234.4|130134.4|130341.1|130241.1|130212.5|130112.5|370
1658993400000|2022-07-28 07:30:00|130234|130134|130302.1|130202.1|130339.4|130239.4|130231.5|130131.5|310
1658993700000|2022-07-28 07:35:00|130284.5|130184.5|130203.5|130103.5|130296.1|130196.1|130202.5|130063.5|180
1658994000000|2022-07-28 07:40:00|130202.5|130102.5|130230.5|130130.5|130245.1|130145.1|130151.2|130051.2|292
1658994300000|2022-07-28 07:45:00|130230.1|130130.1|130228.5|130128.5|130297.4|130197.4|130205.5|130105.5|277
1658994600000|2022-07-28 07:50:00|130227.9|130127.9|130119.6|130019.6|130231.1|130131.1|130109|130009|128
1658994900000|2022-07-28 07:55:00|130118.4|130018.4|130072|129972|130154.6|130054.6|130059.1|129959.1|274
1658995200000|2022-07-28 08:00:00|130071.4|129971.4|130109|130009|130204.1|130104.1|130071.4|129971.4|297
1658995500000|2022-07-28 08:05:00|130108.5|130008.5|130146.5|130046.5|130186|130056|130080.5|129946.6|328
1658995800000|2022-07-28 08:10:00|130145|130045|130079.1|129979.1|130164|130064|130072.8|129937|152
1658996100000|2022-07-28 08:15:00|130080.1|129980.1|130078.5|129978.5|130088.1|129988.1|130069|129969|193
1658996400000|2022-07-28 08:20:00|130078.1|129978.1|130082.5|129982.5|130085.1|129985.1|130061.5|129961.5|147
1658996700000|2022-07-28 08:25:00|130085.1|129985.1|130074.5|129974.5|130113.1|130013.1|130071.1|129971.1|174
1658997000000|2022-07-28 08:30:00|130075|129975|130192.5|129992.5|130237.5|130045.1|130065.6|129965.6|236
1658997300000|2022-07-28 08:35:00|130192.4|129992.4|130226.5|130026.5|130258.1|130098.4|130170.9|129985.5|278
1658997600000|2022-07-28 08:40:00|130227.5|130027.5|130234.5|130034.5|130305.8|130105.8|130187.5|130027.1|336
1658997900000|2022-07-28 08:45:00|130236.5|130036.5|130164|130064|130237.5|130064|130148.2|129995|62
1658998200000|2022-07-28 08:50:00|130164.5|130064.5|130196.6|129996.6|130221.1|130068|130162.5|129983.5|52
1658998500000|2022-07-28 08:55:00|130168.9|130068.9|130256|130056|130316.1|130135.6|130168.9|130026.1|66
1658998800000|2022-07-28 09:00:00|130255|130055|130268.5|130068.5|130269.1|130069.1|130244.1|130044.1|11
1658999100000|2022-07-28 09:05:00|130267.5|130067.5|130267.5|130067.5|130267.5|130067.5|130255|130055|17
1658999400000|2022-07-28 09:10:00|130256.5|130056.5|130283.5|130083.5|130300.5|130100.5|130232|130032|165
1658999700000|2022-07-28 09:15:00|130284.1|130084.1|130213.1|130013.1|130289.1|130089.1|130212.1|130012.1|102
1659000000000|2022-07-28 09:20:00|130212.5|130012.5|130240|130040|130240|130040|130191|129991|97
1659000300000|2022-07-28 09:25:00|130239.4|130039.4|130294|130094|130294.4|130094.4|130234.5|130034.5|149
1659000600000|2022-07-28 09:30:00|130291|130091|130266|130066|130291|130091|130266|130066|30
1659000900000|2022-07-28 09:35:00|130271|130071|130278|130078|130287|130087|130271|130071|9
1659001200000|2022-07-28 09:40:00|130284.2|130084.2|130301|130101|130301|130101|130278|130078|19
1659001500000|2022-07-28 09:45:00|130299.4|130099.4|130307.4|130107.4|130308|130108|130299|130099|20
1659001800000|2022-07-28 09:50:00|130318|130118|130405|130205|130410.2|130236.2|130264|130110|70
1659002100000|2022-07-28 09:55:00|130406|130206|130364|130264|130406.4|130269.8|130336|130177|75
1659002400000|2022-07-28 10:00:00|130361.5|130261.5|130358|130258|130406.8|130261.5|130336|130183.2|53
1659002700000|2022-07-28 10:05:00|130347|130247|130343.2|130143.2|130348|130248|130287|130115.4|37
1659003000000|2022-07-28 10:10:00|130366.7|130166.7|130407.6|130207.6|130407.6|130207.6|130345.5|130145.5|49
1659003300000|2022-07-28 10:15:00|130401.2|130201.2|130392|130192|130406.6|130233|130333|130186.7|17
1659003600000|2022-07-28 10:20:00|130337|130237|130355|130155|130361.5|130237|130321|130145.5|27
1659003900000|2022-07-28 10:25:00|130354.5|130154.5|130363.5|130163.5|130369.5|130169.5|130348|130148|21
1659004200000|2022-07-28 10:30:00|130322.5|130222.5|130319.4|130219.4|130322.5|130222.5|130313.5|130213.5|17
1659004500000|2022-07-28 10:35:00|130319.9|130219.9|130316.9|130216.9|130322.5|130222.5|130316.9|130216.9|5
1659004800000|2022-07-28 10:40:00|130317.4|130217.4|130397.6|130197.6|130397.6|130238.5|130316.5|130195.6|38
1659005100000|2022-07-28 10:45:00|130398.1|130198.1|130473.5|130273.5|130480.1|130280.1|130398.1|130198.1|35
1659005400000|2022-07-28 10:50:00|130478.5|130278.5|130450|130250|130488.5|130374.1|130403.1|130203.1|84
1659005700000|2022-07-28 10:55:00|130449|130249|130428|130228|130465|130265|130414.1|130214.1|52
1659006000000|2022-07-28 11:00:00|130427|130227|130430.1|130230.1|130445|130245|130390|130190|42
1659006300000|2022-07-28 11:05:00|130444|130244|130451.5|130251.5|130495|130295|130431.3|130231.3|76
1659006600000|2022-07-28 11:10:00|130454.5|130254.5|130494.5|130294.5|130501.5|130351.5|130442.1|130251.5|113
1659006900000|2022-07-28 11:15:00|130494|130294|130484.5|130284.5|130497.5|130297.5|130483.9|130283.9|88
1659007200000|2022-07-28 11:20:00|130484.9|130284.9|130501.9|130301.9|130518.5|130318.5|130484.5|130284.5|78
1659007500000|2022-07-28 11:25:00|130501.3|130301.3|130503.9|130303.9|130506.9|130306.9|130490.3|130290.3|88
1659007800000|2022-07-28 11:30:00|130503.3|130303.3|130510.1|130310.1|130515.5|130364.5|130461.5|130300.9|73
1659008100000|2022-07-28 11:35:00|130509.6|130309.6|130509.6|130309.6|130514|130314|130508.1|130308.1|75
1659008400000|2022-07-28 11:40:00|130512.1|130312.1|130509.6|130309.6|130515|130315|130507.1|130307.1|96
1659008700000|2022-07-28 11:45:00|130514.5|130314.5|130509.6|130309.6|130514.5|130314.5|130507.1|130307.1|37
1659009000000|2022-07-28 11:50:00|130511.5|130311.5|130494.4|130294.4|130518.6|130386.5|130457|130290.4|90
1659009300000|2022-07-28 11:55:00|130493|130293|130486|130286|130495|130295|130482|130282|53
1659009600000|2022-07-28 12:00:00|130481.1|130281.1|130504.1|130304.1|130507.1|130307.1|130473.1|130273.1|54
1659009900000|2022-07-28 12:05:00|130507.1|130307.1|130494.8|130294.8|130509.2|130309.2|130480.1|130280.1|69
1659010200000|2022-07-28 12:10:00|130474.5|130274.5|130497.1|130297.1|130504|130357|130451|130269.5|94
1659010500000|2022-07-28 12:15:00|130497.6|130297.6|130469.7|130269.7|130497.6|130297.6|130429.4|130229.4|96
1659010800000|2022-07-28 12:20:00|130470|130270|130426.3|130326.3|130481.2|130328.5|130403|130203|175
1659011100000|2022-07-28 12:25:00|130426.5|130326.5|130521.7|130221.1|130521.7|130326.5|130392|130202.5|208
1659011400000|2022-07-28 12:30:00|130521|130204.7|130336.6|130136.6|130521|130255|130310|130073|114
1659011700000|2022-07-28 12:35:00|130334.2|130134.2|130336|130136|130341.9|130158.5|130207.5|130048.1|72
1659012000000|2022-07-28 12:40:00|130329.9|130129.9|130290.1|130090.1|130375.5|130175.5|130289.1|130089.1|58
1659012300000|2022-07-28 12:45:00|130290|130090|130171.5|129971.5|130330|130130|130122.6|129922.6|124
1659012600000|2022-07-28 12:50:00|130182.1|129982.1|130162|130062|130276|130115.5|130162|129963|73
1659012900000|2022-07-28 12:55:00|130189.4|129989.4|130155|129955|130189.4|129989.4|130152.5|129952.5|155
1659013200000|2022-07-28 13:00:00|130155.1|129955.1|130319|130119|130339|130139|130149|129949|161
1659013500000|2022-07-28 13:05:00|130318.4|130118.4|130322.4|130122.4|130325.5|130125.5|130291|130091|35
1659013800000|2022-07-28 13:10:00|130318|130118|130239.4|130139.4|130318|130140.4|130220|130067.5|61
1659014100000|2022-07-28 13:15:00|130239.2|130139.2|130161.8|130061.8|130240.9|130140.9|130161.8|130061.8|36
1659014400000|2022-07-28 13:20:00|130159.2|130059.2|130227.6|130027.6|130229.1|130060|130159.2|129960.6|74
1659014700000|2022-07-28 13:25:00|130225.8|130025.8|130136.6|129936.6|130225.8|130075.8|130132.6|129932.6|64
1659015000000|2022-07-28 13:30:00|130135.1|129935.1|130117.9|129917.9|130181.3|130020.1|130073.1|129891.4|98
1659015300000|2022-07-28 13:35:00|130127.9|129927.9|130086|129886|130133.9|129933.9|130073.9|129873.9|34
1659015600000|2022-07-28 13:40:00|130085|129885|130085.7|129885.7|130112.6|129940.1|130038.6|129883.1|28
1659015900000|2022-07-28 13:45:00|130085.2|129885.2|130204.1|130004.1|130223.1|130056.3|130049.9|129883.2|87
1659016200000|2022-07-28 13:50:00|130205.5|130005.5|130342.4|130142.4|130342.4|130142.4|130203.1|130003.1|74
1659016500000|2022-07-28 13:55:00|130347.5|130147.5|130167|129967|130399|130199|130151|129951|169
1659016800000|2022-07-28 14:00:00|130209|130009|130256.5|130056.5|130258.5|130058.5|130209|130009|37
1659017100000|2022-07-28 14:05:00|130258.1|130058.1|130261.4|130061.4|130354|130154|130192.9|130039|79
1659017400000|2022-07-28 14:10:00|130260.9|130060.9|130280|130080|130334|130134|130260.4|130060.4|26
1659017700000|2022-07-28 14:15:00|130293|130093|130268|130068|130294|130094|130268|130068|6
1659018000000|2022-07-28 14:20:00|130282|130082|130287.5|130087.5|130314|130114|130277|130077|77
1659018300000|2022-07-28 14:25:00|130285.5|130085.5|130290.7|130090.7|130331.1|130180|130259|130072.1|109
1659018600000|2022-07-28 14:30:00|130290.2|130090.2|130297.4|130097.4|130311.4|130111.4|130290|130090|48
1659018900000|2022-07-28 14:35:00|130300.5|130100.5|130273.4|130073.4|130310.5|130110.5|130271.1|130071.1|155
1659019200000|2022-07-28 14:40:00|130271.4|130071.4|130274.5|130074.5|130279|130129|130226.9|130067.9|135
1659019500000|2022-07-28 14:45:00|130273.4|130073.4|130261.7|130061.7|130282.6|130132.6|130198.1|130046.9|156
1659019800000|2022-07-28 14:50:00|130259.7|130059.7|130190.9|130090.9|130278.1|130090.9|130190.9|130043.6|20
1659020100000|2022-07-28 14:55:00|130191.4|130091.4|130236.5|130036.5|130254.5|130127.9|130184.9|130036.5|32
1659020400000|2022-07-28 15:00:00|130217.1|130017.1|130317.4|130117.4|130324.3|130124.3|130188.1|129988.1|114
1659020700000|2022-07-28 15:05:00|130317.2|130117.2|130299.5|130099.5|130321.3|130121.3|130294.6|130094.6|143
1659021000000|2022-07-28 15:10:00|130300.5|130100.5|130257|130157|130302.5|130165.4|130211.4|130071.5|119
1659021300000|2022-07-28 15:15:00|130259.4|130159.4|130220.5|130020.5|130282.2|130161.9|130219.5|130019.5|112
1659021600000|2022-07-28 15:20:00|130189|129989|130163|129963|130189|129989|130163|129963|17
1659021900000|2022-07-28 15:25:00|130160.6|129960.6|130209.4|130009.4|130217.4|130017.4|130158|129958|27
1659022200000|2022-07-28 15:30:00|130206|130006|130181.9|129981.9|130223|130023|130179.1|129979.1|26
1659022500000|2022-07-28 15:35:00|130181.7|129981.7|130205.4|130005.4|130226.5|130026.5|130173.5|129973.5|35
1659022800000|2022-07-28 15:40:00|130204.4|130004.4|130138|129938|130204.4|130004.4|130137|129937|5
1659023100000|2022-07-28 15:45:00|130133|129933|130090|129890|130133|129933|130090|129890|17
1659023400000|2022-07-28 15:50:00|130088|129888|130110.5|129910.5|130132|129932|130088|129888|22
1659023700000|2022-07-28 15:55:00|130110.4|129910.4|130109.9|129909.9|130110.4|129910.4|130109.9|129909.9|2
1659024000000|2022-07-28 16:00:00|130104.7|129904.7|130114|129914|130122|129922|130097.7|129897.7|26
1659024300000|2022-07-28 16:05:00|130105|129905|130121.4|129921.4|130150|129950|130105|129905|24
1659024600000|2022-07-28 16:10:00|130122|129922|130110|129910|130122|129922|130097|129897|20
1659024900000|2022-07-28 16:15:00|130109|129909|130164|129964|130164|129964|130099.5|129899.5|11
1659025200000|2022-07-28 16:20:00|130152|129952|130144.4|129944.4|130178|129978|130134|129934|22
1659025500000|2022-07-28 16:25:00|130129|129929|130133|129933|130133|129933|130129|129929|6
1659025800000|2022-07-28 16:30:00|130133.1|129933.1|130135.4|129935.4|130139|129939|130118.1|129918.1|21
1659026100000|2022-07-28 16:35:00|130136|129936|130136.4|129936.4|130137.4|129937.4|130136|129936|4
1659026400000|2022-07-28 16:40:00|130135|129935|130134|129934|130140|129940|130116.4|129916.4|11
1659026700000|2022-07-28 16:45:00|130133|129933|130132.4|129932.4|130137.4|129937.4|130117.4|129917.4|27
1659027000000|2022-07-28 16:50:00|130133|129933|130099.7|129899.7|130133|129933|130099.7|129899.7|7
1659027300000|2022-07-28 16:55:00|130099.5|129899.5|130116.5|129916.5|130116.5|129916.5|130099.5|129899.5|2
1659027600000|2022-07-28 17:00:00|130097|129897|130097|129897|130116.5|129916.5|130078.2|129878.2|6
1659027900000|2022-07-28 17:05:00|130136.5|129936.5|130091.4|129891.4|130144|129936.5|130091.4|129891.4|11
1659028200000|2022-07-28 17:10:00|130092|129892|130095.1|129895.1|130103|129903|130070.1|129870.1|21
1659028500000|2022-07-28 17:15:00|130098.1|129898.1|130099.5|129899.5|130099.5|129899.5|130098.1|129898.1|2
1659028800000|2022-07-28 17:20:00|130098.1|129898.1|130098.1|129898.1|130098.1|129898.1|130098.1|129898.1|1
1659029100000|2022-07-28 17:25:00|130095.1|129895.1|130092.5|129892.5|130095.1|129895.1|130092.5|129892.5|4
1659029700000|2022-07-28 17:35:00|130091.1|129891.1|130091.1|129891.1|130091.1|129891.1|130091.1|129891.1|1
1659030000000|2022-07-28 17:40:00|130098.4|129898.4|130099.5|129899.5|130100.4|129900.4|130073.5|129873.5|12
1659030300000|2022-07-28 17:45:00|130106.4|129906.4|130100.4|129900.4|130106.4|129906.4|130100.4|129900.4|3
1659030600000|2022-07-28 17:50:00|130099|129899|130081.5|129881.5|130118.1|129918.1|130081.5|129881.5|24
1659030900000|2022-07-28 17:55:00|130077.5|129877.5|129955.4|129855.4|130077.5|129877.5|129955.4|129816.2|45
1659031200000|2022-07-28 18:00:00|129955.2|129855.2|130034.1|129834.1|130035.1|129855.2|129954.4|129813.6|31
1659031500000|2022-07-28 18:05:00|130034.5|129834.5|130028|129828|130036.1|129836.1|130028|129828|12
1659031800000|2022-07-28 18:10:00|130029|129829|130037.4|129837.4|130037.4|129837.4|130029|129829|6
1659032100000|2022-07-28 18:15:00|130038|129838|130039|129839|130039|129839|130038|129838|3
1659032400000|2022-07-28 18:20:00|130039.4|129839.4|130039.4|129839.4|130055.1|129855.1|130009.1|129809.1|29
1659032700000|2022-07-28 18:25:00|130055.1|129855.1|130040|129840|130055.1|129855.1|130026.4|129826.4|25
1659033000000|2022-07-28 18:30:00|130044.5|129844.5|130045.1|129845.1|130045.5|129845.5|130044.5|129844.5|3
1659033300000|2022-07-28 18:35:00|130039|129839|130040|129840|130062.1|129862.1|130022.5|129822.5|16
1659033600000|2022-07-28 18:40:00|130027.8|129827.8|130003.8|129803.8|130027.8|129827.8|129995.3|129795.3|8
1659034200000|2022-07-28 18:50:00|130001.8|129801.8|130006.7|129806.7|130006.7|129806.7|129999.7|129799.7|6
1659034500000|2022-07-28 18:55:00|129972.7|129772.7|129928.7|129728.7|129972.7|129772.7|129928.7|129728.7|10
1659049200000|2022-07-28 23:00:00|129751.5|129391.5|129751.5|129391.5|129751.5|129391.5|129751.5|129391.5|1
1658966400000|2022-07-28 00:00:00|130849|130489|130758.5|130558.5|130854.5|130560.4|130602|130314|562
1658966700000|2022-07-28 00:05:00|130757|130557|130783.5|130683.5|130806.5|130692.5|130712.6|130512.6|522
1658967000000|2022-07-28 00:10:00|130782.5|130682.5|130826|130726|130860.5|130746.5|130765|130653.1|388
1658967300000|2022-07-28 00:15:00|130826.5|130726.5|130823.5|130723.5|130860.1|130760.1|130796|130696|377
1658967600000|2022-07-28 00:20:00|130819.1|130719.1|130862.6|130762.6|130874.5|130774.5|130817.5|130717.5|196
1658967900000|2022-07-28 00:25:00|130855.4|130755.4|130904.2|130804.2|130906.9|130806.9|130847.6|130747.6|214
1658968200000|2022-07-28 00:30:00|130904.7|130804.7|130845.9|130745.9|130914|130814|130845.9|130745.9|241
1658968500000|2022-07-28 00:35:00|130844.9|130744.9|130832.5|130732.5|130877|130777|130818.9|130718.9|406
1658968800000|2022-07-28 00:40:00|130833.6|130733.6|130870.4|130770.4|130883.3|130783.3|130809.9|130709.9|267
1658969100000|2022-07-28 00:45:00|130869.9|130769.9|130852.2|130752.2|130880.1|130780.1|130840.1|130740.1|225
1658969400000|2022-07-28 00:50:00|130851.4|130751.4|130838.1|130738.1|130851.4|130751.4|130801.5|130701.5|324
1658969700000|2022-07-28 00:55:00|130843|130743|130804|130704|130844.5|130744.5|130803|130703|172
1658970000000|2022-07-28 01:00:00|130803.5|130703.5|130706|130606|130818.9|130718.9|130691.6|130591.6|346
1658970300000|2022-07-28 01:05:00|130705.5|130605.5|130677.5|130577.5|130756|130656|130655|130555|501
1658970600000|2022-07-28 01:10:00|130677|130577|130623.5|130523.5|130712|130612|130604|130504|424
1658970900000|2022-07-28 01:15:00|130625.5|130525.5|130525|130425|130638.5|130538.5|130525|130425|328
1658971200000|2022-07-28 01:20:00|130518.9|130418.9|130403.6|130303.6|130562.6|130462.6|130369.6|130269.6|722
1658971500000|2022-07-28 01:25:00|130404.6|130304.6|130447|130347|130455.6|130355.6|130401.1|130301.1|524
1658971800000|2022-07-28 01:30:00|130447.4|130347.4|130211.4|130111.4|130454.9|130354.9|130187.9|130056.9|699
1658972100000|2022-07-28 01:35:00|130210.9|130110.9|130371.9|130271.9|130371.9|130271.9|130190.3|130090.3|650
1658972400000|2022-07-28 01:40:00|130372.4|130272.4|130397.1|130297.1|130418.9|130318.9|130359.4|130259.4|501
1658972700000|2022-07-28 01:45:00|130396.4|130296.4|130334.5|130234.5|130402.4|130302.4|130318.5|130179.5|311
1658973000000|2022-07-28 01:50:00|130337|130237|130350.7|130250.7|130383.9|130283.9|130306.6|130206.6|405
1658973300000|2022-07-28 01:55:00|130350.2|130250.2|130400.5|130300.5|130407.1|130307.1|130313.9|130213.9|380
1658973600000|2022-07-28 02:00:00|130402.5|130302.5|130437.5|130337.5|130449.5|130349.5|130395.4|130295.4|398
1658973900000|2022-07-28 02:05:00|130437.1|130337.1|130458.9|130358.9|130467.4|130367.4|130423.6|130323.6|338
1658974200000|2022-07-28 02:10:00|130458.4|130358.4|130420|130320|130459.5|130359.5|130399.4|130299.4|290
1658974500000|2022-07-28 02:15:00|130419.5|130319.5|130415.1|130315.1|130434.6|130334.6|130408.6|130308.6|282
1658974800000|2022-07-28 02:20:00|130410.7|130310.7|130407.5|130307.5|130429|130329|130379.9|130279.9|262
1658975100000|2022-07-28 02:25:00|130407|130307|130404.1|130304.1|130410.4|130310.4|130369.8|130269.8|282
1658975400000|2022-07-28 02:30:00|130403.6|130303.6|130374.9|130274.9|130431.7|130331.7|130371.9|130271.9|310
1658975700000|2022-07-28 02:35:00|130375.4|130275.4|130375|130275|130390.9|130290.9|130360|130260|252
1658976000000|2022-07-28 02:40:00|130372.4|130272.4|130412.1|130312.1|130459|130359|130368.5|130268.5|326
1658976300000|2022-07-28 02:45:00|130407.5|130307.5|130402.4|130302.4|130437|130337|130395.6|130295.6|221
1658976600000|2022-07-28 02:50:00|130403.1|130303.1|130408.9|130308.9|130414.9|130314.9|130380|130280|326
1658976900000|2022-07-28 02:55:00|130407.2|130307.2|130359.1|130259.1|130411.4|130311.4|130358.4|130258.4|280
1658977200000|2022-07-28 03:00:00|130359.4|130259.4|130357.4|130257.4|130376.4|130276.4|130356.4|130256.4|275
1658977500000|2022-07-28 03:05:00|130357.2|130257.2|130327.4|130227.4|130360.5|130260.5|130322.2|130222.2|188
1658977800000|2022-07-28 03:10:00|130327|130227|130330.2|130230.2|130356.5|130256.5|130325.6|130225.6|186
1658978100000|2022-07-28 03:15:00|130330.7|130230.7|130366.6|130266.6|130377.9|130277.9|130330.7|130230.7|275
1658978400000|2022-07-28 03:20:00|130366.4|130266.4|130372.4|130272.4|130388|130288|130352.4|130252.4|253
1658978700000|2022-07-28 03:25:00|130372.5|130272.5|130357.4|130257.4|130373.7|130273.7|130351.9|130251.9|223
1658979000000|2022-07-28 03:30:00|130356.4|130256.4|130421.8|130321.8|130444.6|130344.6|130354.5|130254.5|283
1658979300000|2022-07-28 03:35:00|130421.6|130321.6|130404.6|130304.6|130438.4|130338.4|130388|130288|213
1658979600000|2022-07-28 03:40:00|130405|130305|130372.9|130272.9|130409.1|130309.1|130372.9|130272.9|117
1658979900000|2022-07-28 03:45:00|130370.5|130270.5|130356.9|130256.9|130380|130280|130354.4|130254.4|186
1658980200000|2022-07-28 03:50:00|130358.9|130258.9|130364|130264|130368.6|130268.6|130354|130254|138
1658980500000|2022-07-28 03:55:00|130363.6|130263.6|130309.1|130209.1|130366.9|130266.9|130306|130206|161
1658980800000|2022-07-28 04:00:00|130312.1|130212.1|130316.1|130216.1|130340.2|130240.2|130295.6|130195.6|206
1658981100000|2022-07-28 04:05:00|130315.4|130215.4|130340.4|130240.4|130353.4|130253.4|130314|130214|188
1658981400000|2022-07-28 04:10:00|130340.2|130240.2|130300.7|130200.7|130344|130244|130300.7|130200.7|168
1658981700000|2022-07-28 04:15:00|130300.2|130200.2|130275.4|130175.4|130316.1|130216.1|130267.6|130167.6|167
1658982000000|2022-07-28 04:20:00|130275|130175|130176.4|130076.4|130275|130175|130172.4|130072.4|274
1658982300000|2022-07-28 04:25:00|130178.9|130078.9|130149.2|130049.2|130187.5|130087.5|130130.9|130030.9|319
1658982600000|2022-07-28 04:30:00|130149.7|130049.7|130237|130137|130237|130137|130075.5|129975.5|544
1658982900000|2022-07-28 04:35:00|130237.5|130137.5|130212.1|130112.1|130248|130148|130205.7|130105.7|245
1658983200000|2022-07-28 04:40:00|130213.6|130113.6|130157.5|130057.5|130213.6|130113.6|130147.9|130047.9|252
1658983500000|2022-07-28 04:45:00|130156.4|130056.4|130130.9|130030.9|130196.2|130096.2|130130.9|130030.9|223
1658983800000|2022-07-28 04:50:00|130131.4|130031.4|130151.4|130051.4|130155|130055|130100.1|130000.1|202
1658984100000|2022-07-28 04:55:00|130151.9|130051.9|130152.7|130052.7|130170.9|130070.9|130091.5|129991.5|327
1658984400000|2022-07-28 05:00:00|130151.7|130051.7|130150|130050|130162|130062|130110.5|130010.5|244
1658984700000|2022-07-28 05:05:00|130150.5|130050.5|130232.6|130132.6|130248.5|130148.5|130145.8|130045.8|346
1658985000000|2022-07-28 05:10:00|130231.3|130131.3|130250|130150|130255.9|130155.9|130205.4|130105.4|247
1658985300000|2022-07-28 05:15:00|130252.6|130152.6|130247|130147|130280.5|130180.5|130223.5|130123.5|252
1658985600000|2022-07-28 05:20:00|130247.1|130147.1|130210.5|130110.5|130250.2|130150.2|130185|130085|323
1658985900000|2022-07-28 05:25:00|130209|130109|130162.4|130062.4|130232.9|130132.9|130144.1|130044.1|312
1658986200000|2022-07-28 05:30:00|130163.1|130063.1|130147.5|130047.5|130170.4|130070.4|130113.6|130013.6|333
1658986500000|2022-07-28 05:35:00|130148.5|130048.5|130215|130115|130225.9|130125.9|130139|130039|290
1658986800000|2022-07-28 05:40:00|130213.5|130113.5|130162.5|130062.5|130227.1|130127.1|130154.1|130054.1|321
1658987100000|2022-07-28 05:45:00|130164.1|130064.1|130074.5|129974.5|130173.6|130073.6|130067|129967|345
1658987400000|2022-07-28 05:50:00|130075|129975|130001.9|129901.9|130099.6|129999.6|129992.4|129892.4|398
1658987700000|2022-07-28 05:55:00|130002.4|129902.4|130074|129974|130100|130000|129999.9|129899.9|383
1658988000000|2022-07-28 06:00:00|130073|129973|130052.5|129952.5|130118.5|130018.5|130041.9|129941.9|349
1658988300000|2022-07-28 06:05:00|130052|129952|129955.4|129855.4|130091|129991|129955.4|129855.4|455
1658988600000|2022-07-28 06:10:00|129956.4|129856.4|130041.5|129941.5|130045|129945|129948.2|129848.2|293
1658988900000|2022-07-28 06:15:00|130042|129942|130044.1|129944.1|130099|129999|130019.5|129919.5|385
1658989200000|2022-07-28 06:20:00|130038|129938|130059.5|129959.5|130087|129987|130021.4|129921.4|320
1658989500000|2022-07-28 06:25:00|130058.1|129958.1|129912.4|129812.4|130058.1|129958.1|129912.4|129812.4|351
1658989800000|2022-07-28 06:30:00|129910.4|129810.4|129853.5|129753.5|130025|129861.5|129851|129751|211
1658990100000|2022-07-28 06:35:00|129852.5|129752.5|129945|129845|130009|129846.4|129810.2|129710.2|317
1658990400000|2022-07-28 06:40:00|129946|129846|129928.9|129828.9|130060.9|129906.4|129891.4|129791.4|244
1658990700000|2022-07-28 06:45:00|129928|129828|129876.6|129776.6|129968.4|129868.4|129876.6|129776.6|325
1658991000000|2022-07-28 06:50:00|129876.4|129776.4|129944.8|129844.8|129989.2|129889.2|129876.4|129776.4|339
1658991300000|2022-07-28 06:55:00|129947.4|129847.4|129934.1|129834.1|129975.5|129875.5|129921.4|129821.4|289
1658991600000|2022-07-28 07:00:00|129935.1|129835.1|129969.4|129869.4|129999.6|129899.6|129926.4|129826.4|299
1658991900000|2022-07-28 07:05:00|129969.2|129869.2|129967.5|129867.5|129995|129895|129939.5|129839.5|287
1658992200000|2022-07-28 07:10:00|129968.5|129868.5|129981|129881|129984|129884|129964|129864|196
1658992500000|2022-07-28 07:15:00|129980.5|129880.5|130127|130027|130127|130027|129977.5|129877.5|221
1658992800000|2022-07-28 07:20:00|130127.4|130027.4|130331|130231|130372|130231|130113.5|130013.5|305
1658993100000|2022-07-28 07:25:00|130340|130240|130234.4|130134.4|130341.1|130241.1|130212.5|130112.5|370
1658993400000|2022-07-28 07:30:00|130234|130134|130302.1|130202.1|130339.4|130239.4|130231.5|130131.5|310
1658993700000|2022-07-28 07:35:00|130284.5|130184.5|130203.5|130103.5|130296.1|130196.1|130202.5|130063.5|180
1658994000000|2022-07-28 07:40:00|130202.5|130102.5|130230.5|130130.5|130245.1|130145.1|130151.2|130051.2|292
1658994300000|2022-07-28 07:45:00|130230.1|130130.1|130228.5|130128.5|130297.4|130197.4|130205.5|130105.5|277
1658994600000|2022-07-28 07:50:00|130227.9|130127.9|130119.6|130019.6|130231.1|130131.1|130109|130009|128
1658994900000|2022-07-28 07:55:00|130118.4|130018.4|130072|129972|130154.6|130054.6|130059.1|129959.1|274
1658995200000|2022-07-28 08:00:00|130071.4|129971.4|130109|130009|130204.1|130104.1|130071.4|129971.4|297
1658995500000|2022-07-28 08:05:00|130108.5|130008.5|130146.5|130046.5|130186|130056|130080.5|129946.6|328
1658995800000|2022-07-28 08:10:00|130145|130045|130079.1|129979.1|130164|130064|130072.8|129937|152
1658996100000|2022-07-28 08:15:00|130080.1|129980.1|130078.5|129978.5|130088.1|129988.1|130069|129969|193
1658996400000|2022-07-28 08:20:00|130078.1|129978.1|130082.5|129982.5|130085.1|129985.1|130061.5|129961.5|147
1658996700000|2022-07-28 08:25:00|130085.1|129985.1|130074.5|129974.5|130113.1|130013.1|130071.1|129971.1|174
1658997000000|2022-07-28 08:30:00|130075|129975|130192.5|129992.5|130237.5|130045.1|130065.6|129965.6|236
1658997300000|2022-07-28 08:35:00|130192.4|129992.4|130226.5|130026.5|130258.1|130098.4|130170.9|129985.5|278
1658997600000|2022-07-28 08:40:00|130227.5|130027.5|130234.5|130034.5|130305.8|130105.8|130187.5|130027.1|336
1658997900000|2022-07-28 08:45:00|130236.5|130036.5|130164|130064|130237.5|130064|130148.2|129995|62
1658998200000|2022-07-28 08:50:00|130164.5|130064.5|130196.6|129996.6|130221.1|130068|130162.5|129983.5|52
1658998500000|2022-07-28 08:55:00|130168.9|130068.9|130256|130056|130316.1|130135.6|130168.9|130026.1|66
1658998800000|2022-07-28 09:00:00|130255|130055|130268.5|130068.5|130269.1|130069.1|130244.1|130044.1|11
1658999100000|2022-07-28 09:05:00|130267.5|130067.5|130267.5|130067.5|130267.5|130067.5|130255|130055|17
1658999400000|2022-07-28 09:10:00|130256.5|130056.5|130283.5|130083.5|130300.5|130100.5|130232|130032|165
1658999700000|2022-07-28 09:15:00|130284.1|130084.1|130213.1|130013.1|130289.1|130089.1|130212.1|130012.1|102
1659000000000|2022-07-28 09:20:00|130212.5|130012.5|130240|130040|130240|130040|130191|129991|97
1659000300000|2022-07-28 09:25:00|130239.4|130039.4|130294|130094|130294.4|130094.4|130234.5|130034.5|149
1659000600000|2022-07-28 09:30:00|130291|130091|130266|130066|130291|130091|130266|130066|30
1659000900000|2022-07-28 09:35:00|130271|130071|130278|130078|130287|130087|130271|130071|9
1659001200000|2022-07-28 09:40:00|130284.2|130084.2|130301|130101|130301|130101|130278|130078|19
1659001500000|2022-07-28 09:45:00|130299.4|130099.4|130307.4|130107.4|130308|130108|130299|130099|20
1659001800000|2022-07-28 09:50:00|130318|130118|130405|130205|130410.2|130236.2|130264|130110|70
1659002100000|2022-07-28 09:55:00|130406|130206|130364|130264|130406.4|130269.8|130336|130177|75
1659002400000|2022-07-28 10:00:00|130361.5|130261.5|130358|130258|130406.8|130261.5|130336|130183.2|53
1659002700000|2022-07-28 10:05:00|130347|130247|130343.2|130143.2|130348|130248|130287|130115.4|37
1659003000000|2022-07-28 10:10:00|130366.7|130166.7|130407.6|130207.6|130407.6|130207.6|130345.5|130145.5|49
1659003300000|2022-07-28 10:15:00|130401.2|130201.2|130392|130192|130406.6|130233|130333|130186.7|17
1659003600000|2022-07-28 10:20:00|130337|130237|130355|130155|130361.5|130237|130321|130145.5|27
1659003900000|2022-07-28 10:25:00|130354.5|130154.5|130363.5|130163.5|130369.5|130169.5|130348|130148|21
1659004200000|2022-07-28 10:30:00|130322.5|130222.5|130319.4|130219.4|130322.5|130222.5|130313.5|130213.5|17
1659004500000|2022-07-28 10:35:00|130319.9|130219.9|130316.9|130216.9|130322.5|130222.5|130316.9|130216.9|5
1659004800000|2022-07-28 10:40:00|130317.4|130217.4|130397.6|130197.6|130397.6|130238.5|130316.5|130195.6|38
1659005100000|2022-07-28 10:45:00|130398.1|130198.1|130473.5|130273.5|130480.1|130280.1|130398.1|130198.1|35
1659005400000|2022-07-28 10:50:00|130478.5|130278.5|130450|130250|130488.5|130374.1|130403.1|130203.1|84
1659005700000|2022-07-28 10:55:00|130449|130249|130428|130228|130465|130265|130414.1|130214.1|52
1659006000000|2022-07-28 11:00:00|130427|130227|130430.1|130230.1|130445|130245|130390|130190|42
1659006300000|2022-07-28 11:05:00|130444|130244|130451.5|130251.5|130495|130295|130431.3|130231.3|76
1659006600000|2022-07-28 11:10:00|130454.5|130254.5|130494.5|130294.5|130501.5|130351.5|130442.1|130251.5|113
1659006900000|2022-07-28 11:15:00|130494|130294|130484.5|130284.5|130497.5|130297.5|130483.9|130283.9|88
1659007200000|2022-07-28 11:20:00|130484.9|130284.9|130501.9|130301.9|130518.5|130318.5|130484.5|130284.5|78
1659007500000|2022-07-28 11:25:00|130501.3|130301.3|130503.9|130303.9|130506.9|130306.9|130490.3|130290.3|88
1659007800000|2022-07-28 11:30:00|130503.3|130303.3|130510.1|130310.1|130515.5|130364.5|130461.5|130300.9|73
1659008100000|2022-07-28 11:35:00|130509.6|130309.6|130509.6|130309.6|130514|130314|130508.1|130308.1|75
1659008400000|2022-07-28 11:40:00|130512.1|130312.1|130509.6|130309.6|130515|130315|130507.1|130307.1|96
1659008700000|2022-07-28 11:45:00|130514.5|130314.5|130509.6|130309.6|130514.5|130314.5|130507.1|130307.1|37
1659009000000|2022-07-28 11:50:00|130511.5|130311.5|130494.4|130294.4|130518.6|130386.5|130457|130290.4|90
1659009300000|2022-07-28 11:55:00|130493|130293|130486|130286|130495|130295|130482|130282|53
1659009600000|2022-07-28 12:00:00|130481.1|130281.1|130504.1|130304.1|130507.1|130307.1|130473.1|130273.1|54
1659009900000|2022-07-28 12:05:00|130507.1|130307.1|130494.8|130294.8|130509.2|130309.2|130480.1|130280.1|69
1659010200000|2022-07-28 12:10:00|130474.5|130274.5|130497.1|130297.1|130504|130357|130451|130269.5|94
1659010500000|2022-07-28 12:15:00|130497.6|130297.6|130469.7|130269.7|130497.6|130297.6|130429.4|130229.4|96
1659010800000|2022-07-28 12:20:00|130470|130270|130426.3|130326.3|130481.2|130328.5|130403|130203|175
1659011100000|2022-07-28 12:25:00|130426.5|130326.5|130521.7|130221.1|130521.7|130326.5|130392|130202.5|208
1659011400000|2022-07-28 12:30:00|130521|130204.7|130336.6|130136.6|130521|130255|130310|130073|114
1659011700000|2022-07-28 12:35:00|130334.2|130134.2|130336|130136|130341.9|130158.5|130207.5|130048.1|72
1659012000000|2022-07-28 12:40:00|130329.9|130129.9|130290.1|130090.1|130375.5|130175.5|130289.1|130089.1|58
1659012300000|2022-07-28 12:45:00|130290|130090|130171.5|129971.5|130330|130130|130122.6|129922.6|124
1659012600000|2022-07-28 12:50:00|130182.1|129982.1|130162|130062|130276|130115.5|130162|129963|73
1659012900000|2022-07-28 12:55:00|130189.4|129989.4|130155|129955|130189.4|129989.4|130152.5|129952.5|155
1659013200000|2022-07-28 13:00:00|130155.1|129955.1|130319|130119|130339|130139|130149|129949|161
1659013500000|2022-07-28 13:05:00|130318.4|130118.4|130322.4|130122.4|130325.5|130125.5|130291|130091|35
1659013800000|2022-07-28 13:10:00|130318|130118|130239.4|130139.4|130318|130140.4|130220|130067.5|61
1659014100000|2022-07-28 13:15:00|130239.2|130139.2|130161.8|130061.8|130240.9|130140.9|130161.8|130061.8|36
1659014400000|2022-07-28 13:20:00|130159.2|130059.2|130227.6|130027.6|130229.1|130060|130159.2|129960.6|74
1659014700000|2022-07-28 13:25:00|130225.8|130025.8|130136.6|129936.6|130225.8|130075.8|130132.6|129932.6|64
1659015000000|2022-07-28 13:30:00|130135.1|129935.1|130117.9|129917.9|130181.3|130020.1|130073.1|129891.4|98
1659015300000|2022-07-28 13:35:00|130127.9|129927.9|130086|129886|130133.9|129933.9|130073.9|129873.9|34
1659015600000|2022-07-28 13:40:00|130085|129885|130085.7|129885.7|130112.6|129940.1|130038.6|129883.1|28
1659015900000|2022-07-28 13:45:00|130085.2|129885.2|130204.1|130004.1|130223.1|130056.3|130049.9|129883.2|87
1659016200000|2022-07-28 13:50:00|130205.5|130005.5|130342.4|130142.4|130342.4|130142.4|130203.1|130003.1|74
1659016500000|2022-07-28 13:55:00|130347.5|130147.5|130167|129967|130399|130199|130151|129951|169
1659016800000|2022-07-28 14:00:00|130209|130009|130256.5|130056.5|130258.5|130058.5|130209|130009|37
1659017100000|2022-07-28 14:05:00|130258.1|130058.1|130261.4|130061.4|130354|130154|130192.9|130039|79
1659017400000|2022-07-28 14:10:00|130260.9|130060.9|130280|130080|130334|130134|130260.4|130060.4|26
1659017700000|2022-07-28 14:15:00|130293|130093|130268|130068|130294|130094|130268|130068|6
1659018000000|2022-07-28 14:20:00|130282|130082|130287.5|130087.5|130314|130114|130277|130077|77
1659018300000|2022-07-28 14:25:00|130285.5|130085.5|130290.7|130090.7|130331.1|130180|130259|130072.1|109
1659018600000|2022-07-28 14:30:00|130290.2|130090.2|130297.4|130097.4|130311.4|130111.4|130290|130090|48
1659018900000|2022-07-28 14:35:00|130300.5|130100.5|130273.4|130073.4|130310.5|130110.5|130271.1|130071.1|155
1659019200000|2022-07-28 14:40:00|130271.4|130071.4|130274.5|130074.5|130279|130129|130226.9|130067.9|135
1659019500000|2022-07-28 14:45:00|130273.4|130073.4|130261.7|130061.7|130282.6|130132.6|130198.1|130046.9|156
1659019800000|2022-07-28 14:50:00|130259.7|130059.7|130190.9|130090.9|130278.1|130090.9|130190.9|130043.6|20
1659020100000|2022-07-28 14:55:00|130191.4|130091.4|130236.5|130036.5|130254.5|130127.9|130184.9|130036.5|32
1659020400000|2022-07-28 15:00:00|130217.1|130017.1|130317.4|130117.4|130324.3|130124.3|130188.1|129988.1|114
1659020700000|2022-07-28 15:05:00|130317.2|130117.2|130299.5|130099.5|130321.3|130121.3|130294.6|130094.6|143
1659021000000|2022-07-28 15:10:00|130300.5|130100.5|130257|130157|130302.5|130165.4|130211.4|130071.5|119
1659021300000|2022-07-28 15:15:00|130259.4|130159.4|130220.5|130020.5|130282.2|130161.9|130219.5|130019.5|112
1659021600000|2022-07-28 15:20:00|130189|129989|130163|129963|130189|129989|130163|129963|17
1659021900000|2022-07-28 15:25:00|130160.6|129960.6|130209.4|130009.4|130217.4|130017.4|130158|129958|27
1659022200000|2022-07-28 15:30:00|130206|130006|130181.9|129981.9|130223|130023|130179.1|129979.1|26
1659022500000|2022-07-28 15:35:00|130181.7|129981.7|130205.4|130005.4|130226.5|130026.5|130173.5|129973.5|35
1659022800000|2022-07-28 15:40:00|130204.4|130004.4|130138|129938|130204.4|130004.4|130137|129937|5
1659023100000|2022-07-28 15:45:00|130133|129933|130090|129890|130133|129933|130090|129890|17
1659023400000|2022-07-28 15:50:00|130088|129888|130110.5|129910.5|130132|129932|130088|129888|22
1659023700000|2022-07-28 15:55:00|130110.4|129910.4|130109.9|129909.9|130110.4|129910.4|130109.9|129909.9|2
1659024000000|2022-07-28 16:00:00|130104.7|129904.7|130114|129914|130122|129922|130097.7|129897.7|26
1659024300000|2022-07-28 16:05:00|130105|129905|130121.4|129921.4|130150|129950|130105|129905|24
1659024600000|2022-07-28 16:10:00|130122|129922|130110|129910|130122|129922|130097|129897|20
1659024900000|2022-07-28 16:15:00|130109|129909|130164|129964|130164|129964|130099.5|129899.5|11
1659025200000|2022-07-28 16:20:00|130152|129952|130144.4|129944.4|130178|129978|130134|129934|22
1659025500000|2022-07-28 16:25:00|130129|129929|130133|129933|130133|129933|130129|129929|6
1659025800000|2022-07-28 16:30:00|130133.1|129933.1|130135.4|129935.4|130139|129939|130118.1|129918.1|21
1659026100000|2022-07-28 16:35:00|130136|129936|130136.4|129936.4|130137.4|129937.4|130136|129936|4
1659026400000|2022-07-28 16:40:00|130135|129935|130134|129934|130140|129940|130116.4|129916.4|11
1659026700000|2022-07-28 16:45:00|130133|129933|130132.4|129932.4|130137.4|129937.4|130117.4|129917.4|27
1659027000000|2022-07-28 16:50:00|130133|129933|130099.7|129899.7|130133|129933|130099.7|129899.7|7
1659027300000|2022-07-28 16:55:00|130099.5|129899.5|130116.5|129916.5|130116.5|129916.5|130099.5|129899.5|2
1659027600000|2022-07-28 17:00:00|130097|129897|130097|129897|130116.5|129916.5|130078.2|129878.2|6
1659027900000|2022-07-28 17:05:00|130136.5|129936.5|130091.4|129891.4|130144|129936.5|130091.4|129891.4|11
1659028200000|2022-07-28 17:10:00|130092|129892|130095.1|129895.1|130103|129903|130070.1|129870.1|21
1659028500000|2022-07-28 17:15:00|130098.1|129898.1|130099.5|129899.5|130099.5|129899.5|130098.1|129898.1|2
1659028800000|2022-07-28 17:20:00|130098.1|129898.1|130098.1|129898.1|130098.1|129898.1|130098.1|129898.1|1
1659029100000|2022-07-28 17:25:00|130095.1|129895.1|130092.5|129892.5|130095.1|129895.1|130092.5|129892.5|4
1659029700000|2022-07-28 17:35:00|130091.1|129891.1|130091.1|129891.1|130091.1|129891.1|130091.1|129891.1|1
1659030000000|2022-07-28 17:40:00|130098.4|129898.4|130099.5|129899.5|130100.4|129900.4|130073.5|129873.5|12
1659030300000|2022-07-28 17:45:00|130106.4|129906.4|130100.4|129900.4|130106.4|129906.4|130100.4|129900.4|3
1659030600000|2022-07-28 17:50:00|130099|129899|130081.5|129881.5|130118.1|129918.1|130081.5|129881.5|24
1659030900000|2022-07-28 17:55:00|130077.5|129877.5|129955.4|129855.4|130077.5|129877.5|129955.4|129816.2|45
1659031200000|2022-07-28 18:00:00|129955.2|129855.2|130034.1|129834.1|130035.1|129855.2|129954.4|129813.6|31
1659031500000|2022-07-28 18:05:00|130034.5|129834.5|130028|129828|130036.1|129836.1|130028|129828|12
1659031800000|2022-07-28 18:10:00|130029|129829|130037.4|129837.4|130037.4|129837.4|130029|129829|6
1659032100000|2022-07-28 18:15:00|130038|129838|130039|129839|130039|129839|130038|129838|3
1659032400000|2022-07-28 18:20:00|130039.4|129839.4|130039.4|129839.4|130055.1|129855.1|130009.1|129809.1|29
1659032700000|2022-07-28 18:25:00|130055.1|129855.1|130040|129840|130055.1|129855.1|130026.4|129826.4|25
1659033000000|2022-07-28 18:30:00|130044.5|129844.5|130045.1|129845.1|130045.5|129845.5|130044.5|129844.5|3
1659033300000|2022-07-28 18:35:00|130039|129839|130040|129840|130062.1|129862.1|130022.5|129822.5|16
1659033600000|2022-07-28 18:40:00|130027.8|129827.8|130003.8|129803.8|130027.8|129827.8|129995.3|129795.3|8
1659034200000|2022-07-28 18:50:00|130001.8|129801.8|130006.7|129806.7|130006.7|129806.7|129999.7|129799.7|6
1659034500000|2022-07-28 18:55:00|129972.7|129772.7|129928.7|129728.7|129972.7|129772.7|129928.7|129728.7|10
1659049200000|2022-07-28 23:00:00|129751.5|129391.5|129751.5|129391.5|129751.5|129391.5|129751.5|129391.5|1
1659052800000|2022-07-29 00:00:00|129879.1|129519.1|129706|129506|129953.1|129593.1|129622.5|129274|474
1659053100000|2022-07-29 00:05:00|129651.4|129551.4|129610.4|129510.4|129743.7|129600|129582.9|129441.4|619
1659053400000|2022-07-29 00:10:00|129611.4|129511.4|129714.9|129514.9|129734.4|129588.5|129604.7|129453.2|557
1659053700000|2022-07-29 00:15:00|129724.4|129524.4|129762.5|129662.5|129826.1|129677.4|129657.9|129505.9|500
1659054000000|2022-07-29 00:20:00|129762|129662|129806.5|129706.5|129837.5|129737.5|129761.5|129661.5|305
1659054300000|2022-07-29 00:25:00|129807.1|129707.1|129813|129713|129821.2|129721.2|129754.5|129654.5|274
1659054600000|2022-07-29 00:30:00|129811.3|129711.3|129765.2|129665.2|129811.7|129711.7|129762.1|129662.1|341
1659054900000|2022-07-29 00:35:00|129760.4|129660.4|129786.4|129686.4|129810.7|129710.7|129738.9|129638.9|311
1659055200000|2022-07-29 00:40:00|129786.9|129686.9|129796.7|129696.7|129827.8|129727.8|129776|129676|201
1659055500000|2022-07-29 00:45:00|129796.2|129696.2|129836.4|129736.4|129847.2|129747.2|129794.5|129694.5|204
1659055800000|2022-07-29 00:50:00|129836.2|129736.2|129804.2|129704.2|129841.9|129741.9|129793.2|129693.2|389
1659056100000|2022-07-29 00:55:00|129804.7|129704.7|129782.2|129682.2|129833.2|129733.2|129770.9|129670.9|306
1659056400000|2022-07-29 01:00:00|129778.2|129678.2|129818.7|129718.7|129843.2|129743.2|129773.2|129673.2|265
1659056700000|2022-07-29 01:05:00|129822.7|129722.7|129817.5|129717.5|129895|129795|129809.9|129709.9|301
1659057000000|2022-07-29 01:10:00|129818.5|129718.5|129791|129691|129822.2|129722.2|129777.5|129677.5|296
1659057300000|2022-07-29 01:15:00|129786.5|129686.5|129779.9|129679.9|129796|129696|129748.7|129648.7|322
1659057600000|2022-07-29 01:20:00|129780|129680|129818.7|129718.7|129820.9|129720.9|129749|129649|330
1659057900000|2022-07-29 01:25:00|129819|129719|129791.4|129691.4|129833.5|129733.5|129784.9|129684.9|254
1659058200000|2022-07-29 01:30:00|129791.9|129691.9|129800.1|129700.1|129831.4|129731.4|129791.9|129691.9|369
1659058500000|2022-07-29 01:35:00|129799.6|129699.6|129869.7|129769.7|129882.6|129782.6|129788.1|129688.1|325
1659058800000|2022-07-29 01:40:00|129869|129769|129827.4|129727.4|129875.5|129775.5|129825.4|129725.4|378
1659059100000|2022-07-29 01:45:00|129827.9|129727.9|129795|129695|129830.6|129730.6|129786.7|129686.7|268
1659059400000|2022-07-29 01:50:00|129791|129691|129780.5|129680.5|129818.5|129718.5|129756.2|129656.2|301
1659059700000|2022-07-29 01:55:00|129781|129681|129793.4|129693.4|129795.5|129695.5|129768.4|129668.4|246
1659060000000|2022-07-29 02:00:00|129793.1|129693.1|129817.4|129717.4|129817.5|129717.5|129780|129680|202
1659060300000|2022-07-29 02:05:00|129817.9|129717.9|129838.5|129738.5|129847|129747|129817.9|129717.9|184
1659060600000|2022-07-29 02:10:00|129839|129739|129845|129745|129856|129756|129835.9|129735.9|178
1659060900000|2022-07-29 02:15:00|129845.1|129745.1|129852.5|129752.5|129858.5|129758.5|129837.4|129737.4|189
1659061200000|2022-07-29 02:20:00|129853|129753|129861|129761|129895.4|129795.4|129837.5|129737.5|281
1659061500000|2022-07-29 02:25:00|129860.5|129760.5|129858.4|129758.4|129885.4|129785.4|129838.1|129738.1|219
1659061800000|2022-07-29 02:30:00|129858.5|129758.5|129822.5|129722.5|129862.5|129762.5|129805|129705|215
1659062100000|2022-07-29 02:35:00|129823|129723|129803.5|129703.5|129849|129749|129803.5|129703.5|208
1659062400000|2022-07-29 02:40:00|129805.5|129705.5|129805.9|129705.9|129823.7|129723.7|129793.1|129693.1|274
1659062700000|2022-07-29 02:45:00|129805.4|129705.4|129822.5|129722.5|129836.4|129736.4|129794.9|129694.9|178
1659063000000|2022-07-29 02:50:00|129823|129723|129817|129717|129842.2|129742.2|129806.4|129706.4|188
1659063300000|2022-07-29 02:55:00|129816|129716|129789.9|129689.9|129832.9|129732.9|129783.2|129683.2|198
1659063600000|2022-07-29 03:00:00|129790.4|129690.4|129838.9|129738.9|129845.9|129745.9|129790.4|129690.4|245
1659063900000|2022-07-29 03:05:00|129839.4|129739.4|129809.4|129709.4|129841.6|129741.6|129799.4|129699.4|207
1659064200000|2022-07-29 03:10:00|129810.4|129710.4|129709.5|129609.5|129828.4|129728.4|129708|129608|379
1659064500000|2022-07-29 03:15:00|129711|129611|129628|129528|129715.5|129615.5|129627|129527|508
1659064800000|2022-07-29 03:20:00|129628.5|129528.5|129682|129582|129683.1|129583.1|129607|129507|285
1659065100000|2022-07-29 03:25:00|129681.6|129581.6|129708.1|129608.1|129718|129618|129675.4|129575.4|265
1659065400000|2022-07-29 03:30:00|129704.9|129604.9|129743.6|129643.6|129772.1|129672.1|129685.9|129585.9|324
1659065700000|2022-07-29 03:35:00|129743.1|129643.1|129724.3|129624.3|129768.2|129668.2|129724.3|129624.3|249
1659066000000|2022-07-29 03:40:00|129724.6|129624.6|129758|129658|129794.6|129694.6|129708.4|129608.4|259
1659066300000|2022-07-29 03:45:00|129758.5|129658.5|129765.9|129665.9|129824|129724|129753.4|129653.4|282
1659066600000|2022-07-29 03:50:00|129769.9|129669.9|129696.3|129596.3|129797.9|129697.9|129696.3|129596.3|443
1659066900000|2022-07-29 03:55:00|129696.8|129596.8|129749.2|129649.2|129752.6|129652.6|129691.6|129591.6|319
1659067200000|2022-07-29 04:00:00|129749.7|129649.7|129746.5|129646.5|129753.7|129653.7|129711.9|129611.9|202
1659067500000|2022-07-29 04:05:00|129745.4|129645.4|129772|129672|129776.5|129676.5|129745.4|129645.4|122
1659067800000|2022-07-29 04:10:00|129771.5|129671.5|129732.6|129632.6|129805|129705|129731.4|129631.4|167
1659068100000|2022-07-29 04:15:00|129733.1|129633.1|129735.6|129635.6|129765.6|129665.6|129733.1|129633.1|236
1659068400000|2022-07-29 04:20:00|129737|129637|129766.4|129666.4|129779|129679|129737|129637|275
1659068700000|2022-07-29 04:25:00|129766|129666|129801|129701|129827.4|129727.4|129756.5|129656.5|236
1659069000000|2022-07-29 04:30:00|129802.2|129702.2|129849|129749|129859|129759|129796.4|129696.4|241
1659069300000|2022-07-29 04:35:00|129848.7|129748.7|129841.2|129741.2|129882.1|129782.1|129832.7|129732.7|220
1659069600000|2022-07-29 04:40:00|129843.9|129743.9|129871.7|129771.7|129884.4|129784.4|129823.4|129723.4|199
1659069900000|2022-07-29 04:45:00|129871.9|129771.9|129894.4|129794.4|129897.7|129797.7|129851.7|129751.7|201
1659070200000|2022-07-29 04:50:00|129894.9|129794.9|129879.7|129779.7|129897.7|129797.7|129848.2|129748.2|198
1659070500000|2022-07-29 04:55:00|129879.2|129779.2|129987.8|129887.8|129988.9|129888.9|129874.9|129774.9|297
1659070800000|2022-07-29 05:00:00|129986.8|129886.8|129974.4|129874.4|129988.9|129888.9|129951|129851|296
1659071100000|2022-07-29 05:05:00|129975.4|129875.4|130020|129920|130029.2|129929.2|129954.4|129854.4|265
1659071400000|2022-07-29 05:10:00|130018.7|129918.7|130169.6|130069.6|130180.4|130080.4|130011.1|129911.1|431
1659071700000|2022-07-29 05:15:00|130170.4|130070.4|130155.9|130055.9|130170.4|130070.4|130116.1|130016.1|250
1659072000000|2022-07-29 05:20:00|130156|130056|130122.4|130022.4|130156.9|130056.9|130101.4|130001.4|299
1659072300000|2022-07-29 05:25:00|130122.9|130022.9|130083|129983|130132.9|130032.9|130065.5|129965.5|238
1659072600000|2022-07-29 05:30:00|130083.5|129983.5|130086.1|129986.1|130094.9|129994.9|130056.4|129956.4|310
1659072900000|2022-07-29 05:35:00|130086.4|129986.4|130113.6|130013.6|130120.9|130020.9|130071.5|129971.5|371
1659073200000|2022-07-29 05:40:00|130113.8|130013.8|130099.2|129999.2|130116|130016|130083.1|129983.1|356
1659073500000|2022-07-29 05:45:00|130099.7|129999.7|130077.8|129977.8|130127.1|130027.1|130074.4|129974.4|295
1659073800000|2022-07-29 05:50:00|130078.3|129978.3|130023.4|129923.4|130095.9|129995.9|130022.9|129922.9|311
1659074100000|2022-07-29 05:55:00|130023.9|129923.9|130008.5|129908.5|130051.1|129951.1|130005|129905|289
1659074400000|2022-07-29 06:00:00|130009|129909|130018.5|129918.5|130050.8|129950.8|130001.6|129901.6|334
1659074700000|2022-07-29 06:05:00|130018.9|129918.9|130048.9|129948.9|130058|129958|130004|129904|301
1659075000000|2022-07-29 06:10:00|130050|129950|130030.2|129930.2|130063.4|129963.4|130000.1|129900.1|234
1659075300000|2022-07-29 06:15:00|130031.2|129931.2|130051.8|129951.8|130075.5|129975.5|130017|129917|237
1659075600000|2022-07-29 06:20:00|130053.8|129953.8|129968.7|129868.7|130055.5|129955.5|129961|129861|344
1659075900000|2022-07-29 06:25:00|129964.5|129864.5|129916.5|129816.5|129985.1|129885.1|129876.6|129776.6|389
1659076200000|2022-07-29 06:30:00|129917|129817|129902.9|129802.9|129931|129831|129846.4|129746.4|191
1659076500000|2022-07-29 06:35:00|129901.2|129801.2|130017.7|129917.7|130069.7|129917.7|129872|129772|311
1659076800000|2022-07-29 06:40:00|130017.4|129917.4|130061.1|129961.1|130115.9|130015.9|129997.1|129897.1|398
1659077100000|2022-07-29 06:45:00|130060.9|129960.9|130014.9|129914.9|130065.5|129965.5|129980.9|129880.9|398
1659077400000|2022-07-29 06:50:00|130015.9|129915.9|130037.6|129837.6|130063.4|129916.9|129962.4|129816|317
1659077700000|2022-07-29 06:55:00|130035.6|129835.6|129930|129830|130040|129879.5|129930|129813|327
1659078000000|2022-07-29 07:00:00|129920|129820|129834.7|129734.7|129945|129845|129823.9|129723.9|324
1659078300000|2022-07-29 07:05:00|129835.7|129735.7|129793.1|129693.1|129839.7|129739.7|129755.8|129655.8|329
1659078600000|2022-07-29 07:10:00|129796.4|129696.4|129857.5|129757.5|129932.2|129763.7|129786.1|129686.1|82
1659078900000|2022-07-29 07:15:00|129858|129758|129878.8|129778.8|129905.9|129805.9|129858|129758|108
1659079200000|2022-07-29 07:20:00|129871.1|129771.1|129893.1|129793.1|129893.1|129793.1|129843.6|129743.6|54
1659079500000|2022-07-29 07:25:00|129894|129794|129910.1|129810.1|129948|129848|129892.8|129792.8|61
1659079800000|2022-07-29 07:30:00|129910.5|129810.5|129851.4|129751.4|129912.5|129812.5|129851.4|129751.4|55
1659080100000|2022-07-29 07:35:00|129825.5|129725.5|129851.5|129751.5|129919|129765.1|129793.4|129693.4|112
1659080400000|2022-07-29 07:40:00|129846.5|129746.5|129860.6|129760.6|129865.1|129765.1|129820|129720|122
1659080700000|2022-07-29 07:45:00|129856.6|129756.6|129800|129700|129966.4|129812.1|129796.1|129658.6|261
1659081000000|2022-07-29 07:50:00|129801.5|129701.5|129750|129650|129805.1|129705.1|129750|129650|49
1659081300000|2022-07-29 07:55:00|129747.2|129647.2|129767.9|129667.9|129780.9|129680.9|129744.9|129644.9|85
1659081600000|2022-07-29 08:00:00|129766.9|129666.9|129795.4|129695.4|129798|129698|129723.7|129623.7|134
1659081900000|2022-07-29 08:05:00|129794.9|129694.9|129955.1|129755.1|129964|129764|129794.5|129694.5|60
1659082200000|2022-07-29 08:10:00|129980|129780|130059.5|129859.5|130063|129863|129927|129776.5|150
1659082500000|2022-07-29 08:15:00|130059|129859|130060.2|129860.2|130094|129946.6|130013.4|129855|108
1659082800000|2022-07-29 08:20:00|130059|129859|130080|129880|130091|129931|130027.1|129827.1|74
1659083100000|2022-07-29 08:25:00|130079.5|129879.5|130118|129918|130156|130004|130009|129854.1|88
1659083400000|2022-07-29 08:30:00|130142|129942|130176.7|129976.7|130191.2|130019.3|130080.3|129917.1|184
1659083700000|2022-07-29 08:35:00|130177.7|129977.7|130214|130114|130225|130114|130175.2|129977.7|55
1659084000000|2022-07-29 08:40:00|130212.5|130112.5|130207.9|130007.9|130261.2|130112.5|130155.1|129993.1|121
1659084300000|2022-07-29 08:45:00|130209.1|130009.1|130247.1|130047.1|130249.5|130049.5|130207.9|130007.9|43
1659084600000|2022-07-29 08:50:00|130235.6|130035.6|130170.1|129970.1|130244.6|130044.6|130149|129949|95
1659084900000|2022-07-29 08:55:00|130170.5|129970.5|130220|130020|130220|130020|130102.4|129942.1|144
1659085200000|2022-07-29 09:00:00|130221|130021|130195.1|129995.1|130228|130028|130159.1|129959.1|32
1659085500000|2022-07-29 09:05:00|130204.3|130004.3|130205.6|130005.6|130214.6|130014.6|130204.3|130004.3|5
1659085800000|2022-07-29 09:10:00|130208.3|130008.3|130262.7|130062.7|130276.7|130076.7|130208.3|130008.3|22
1659086100000|2022-07-29 09:15:00|130297.3|130097.3|130287.8|130087.8|130341.2|130141.2|130258.8|130058.8|84
1659086400000|2022-07-29 09:20:00|130287.9|130087.9|130367.4|130167.4|130387|130187|130263.5|130063.5|153
1659086700000|2022-07-29 09:25:00|130367|130167|130280.5|130180.5|130380.5|130242|130278.5|130141|155
1659087000000|2022-07-29 09:30:00|130282.4|130182.4|130296|130196|130372|130221.5|130262|130115.8|163
1659087300000|2022-07-29 09:35:00|130292|130192|130310|130210|130335.5|130235.5|130291.5|130191.5|16
1659087600000|2022-07-29 09:40:00|130316.7|130216.7|130407.5|130207.5|130412.1|130275.5|130316.7|130204|69
1659087900000|2022-07-29 09:45:00|130368.5|130168.5|130340.3|130240.3|130380.2|130244.2|130307|130160.1|25
1659088200000|2022-07-29 09:50:00|130341|130241|130409|130309|130472|130336|130341|130205.5|89
1659088500000|2022-07-29 09:55:00|130401.8|130301.8|130446|130246|130470|130339|130378|130231.1|140
1659088800000|2022-07-29 10:00:00|130445|130245|130395.5|130195.5|130454.5|130254.5|130393.5|130193.5|144
1659089100000|2022-07-29 10:05:00|130395.1|130195.1|130373.5|130173.5|130396.5|130196.5|130367.5|130167.5|47
1659089400000|2022-07-29 10:10:00|130374.1|130174.1|130352.5|130152.5|130374.1|130174.1|130341.5|130141.5|60
1659089700000|2022-07-29 10:15:00|130353.1|130153.1|130228.6|130128.6|130353.1|130153.1|130228.6|130079.6|46
1659090000000|2022-07-29 10:20:00|130229|130129|130266.2|130066.2|130273|130150.5|130179|130066.2|63
1659090300000|2022-07-29 10:25:00|130265.7|130065.7|130254.9|130054.9|130414|130224|130163.1|129955.1|145
1659090600000|2022-07-29 10:30:00|130300.9|130100.9|130312.8|130112.8|130343.4|130143.4|130289.1|130089.1|23
1659090900000|2022-07-29 10:35:00|130318|130118|130305|130105|130348|130148|130305|130105|71
1659091200000|2022-07-29 10:40:00|130300|130100|130266.4|130066.4|130307|130107|130257|130057|210
1659091500000|2022-07-29 10:45:00|130267.5|130067.5|130295.1|130095.1|130296.1|130096.1|130257.1|130057.1|209
1659091800000|2022-07-29 10:50:00|130294.1|130094.1|130285.5|130085.5|130301.5|130101.5|130280.4|130080.4|52
1659092100000|2022-07-29 10:55:00|130289.1|130089.1|130242.1|130042.1|130292.5|130092.5|130218.5|130018.5|171
1659092400000|2022-07-29 11:00:00|130236.5|130036.5|130162.8|130062.8|130270.1|130091|130162.8|130006.5|152
1659092700000|2022-07-29 11:05:00|130163.3|130063.3|130231.9|130031.9|130257|130071|130113|129964.5|213
1659093000000|2022-07-29 11:10:00|130230.1|130030.1|130270.1|130070.1|130270.1|130070.1|130222.1|130022.1|37
1659093300000|2022-07-29 11:15:00|130269.5|130069.5|130267.5|130067.5|130285|130145|130196|130052.1|59
1659093600000|2022-07-29 11:20:00|130266.6|130066.6|130238|130038|130270.1|130091.1|130191.1|130010|75
1659093900000|2022-07-29 11:25:00|130237.5|130037.5|130238.3|130038.3|130240.5|130040.5|130230.1|130030.1|14
1659094200000|2022-07-29 11:30:00|130238.1|130038.1|130188.6|130088.6|130238.3|130093|130177.6|130022.5|23
1659094500000|2022-07-29 11:35:00|130188.1|130088.1|130210|130110|130210|130110|130180|130080|34
1659094800000|2022-07-29 11:40:00|130210.5|130110.5|130229.5|130129.5|130229.5|130129.5|130210.5|130110.5|8
1659095100000|2022-07-29 11:45:00|130229|130129|130309.3|130109.3|130338|130191|130225|130073|95
1659095400000|2022-07-29 11:50:00|130309.6|130109.6|130312.1|130112.1|130321.1|130121.1|130305.5|130105.5|101
1659095700000|2022-07-29 11:55:00|130320.3|130120.3|130298.5|130198.5|130348.6|130200|130291|130112.1|133
1659096000000|2022-07-29 12:00:00|130296.5|130196.5|130405.5|130205.5|130405.5|130270|130294|130191.5|88
1659096300000|2022-07-29 12:05:00|130411.5|130211.5|130372.5|130272.5|130422.7|130273|130355.2|130172.4|89
1659096600000|2022-07-29 12:10:00|130372.4|130272.4|130460.5|130260.5|130465|130324.5|130371.9|130260.5|37
1659096900000|2022-07-29 12:15:00|130462.6|130262.6|130396.5|130296.5|130463.5|130300.2|130392.1|130262.6|13
1659097200000|2022-07-29 12:20:00|130391.6|130291.6|130393|130293|130402.7|130302.7|130376|130276|60
1659097500000|2022-07-29 12:25:00|130393.5|130293.5|130478.5|130278.5|130478.5|130312|130388|130245.3|50
1659097800000|2022-07-29 12:30:00|130475|130275|130630.3|130430.3|130686.2|130516.3|130453.7|130253.7|136
1659098100000|2022-07-29 12:35:00|130635.7|130435.7|130520|130320|130655.8|130455.8|130517|130317|70
1659098400000|2022-07-29 12:40:00|130524|130324|130538.7|130338.7|130554.1|130354.1|130507.4|130307.4|58
1659098700000|2022-07-29 12:45:00|130537.5|130337.5|130534.7|130334.7|130553|130414.5|130469.7|130321.2|59
1659099000000|2022-07-29 12:50:00|130535.7|130335.7|130438.1|130238.1|130535.7|130335.7|130335.8|130168.9|67
1659099300000|2022-07-29 12:55:00|130469.1|130269.1|130534.1|130334.1|130557.2|130357.2|130451.5|130251.5|74
1659099600000|2022-07-29 13:00:00|130529.5|130329.5|130579|130379|130630.1|130430.1|130528.5|130328.5|45
1659099900000|2022-07-29 13:05:00|130578|130378|130604.4|130404.4|130604.4|130404.4|130572.1|130372.1|15
1659100200000|2022-07-29 13:10:00|130601.4|130401.4|130713.1|130513.1|130713.1|130513.1|130582.5|130382.5|121
1659100500000|2022-07-29 13:15:00|130712.1|130512.1|130817.9|130617.9|130839.8|130639.8|130695.1|130495.1|76
1659100800000|2022-07-29 13:20:00|130817.4|130617.4|130748.8|130548.8|130845.1|130700.3|130718.5|130548.8|58
1659101100000|2022-07-29 13:25:00|130748.3|130548.3|130689.1|130489.1|130748.3|130591|130615|130420.1|93
1659101400000|2022-07-29 13:30:00|130688.5|130488.5|130825.1|130625.1|130840.1|130640.1|130688.5|130488.5|79
1659101700000|2022-07-29 13:35:00|130823.5|130623.5|130811.5|130611.5|130823.5|130660.1|130752.6|130594.9|77
1659102000000|2022-07-29 13:40:00|130806.5|130606.5|130788|130588|130806.5|130606.5|130725|130525|111
1659102300000|2022-07-29 13:45:00|130787.5|130587.5|130785.1|130585.1|130789.5|130589.5|130686.8|130534.6|109
1659102600000|2022-07-29 13:50:00|130785|130585|130762.6|130662.6|130798.3|130665.5|130703.2|130562.5|42
1659102900000|2022-07-29 13:55:00|130761.6|130661.6|130772.5|130572.5|130795.5|130661.6|130720|130544.5|80
1659103200000|2022-07-29 14:00:00|130773|130573|130707|130607|130784.5|130623|130704.3|130545|93
1659103500000|2022-07-29 14:05:00|130706.5|130606.5|130707.5|130607.5|130708|130608|130696.5|130596.5|19
1659103800000|2022-07-29 14:10:00|130707|130607|130704.4|130604.4|130756|130622.2|130687.8|130554.5|87
1659104100000|2022-07-29 14:15:00|130703.9|130603.9|130692|130592|130703.9|130603.9|130681.5|130581.5|28
1659104400000|2022-07-29 14:20:00|130691.5|130591.5|130701.6|130601.6|130710.5|130610.5|130687.9|130587.9|121
1659104700000|2022-07-29 14:25:00|130702.1|130602.1|130666.6|130566.6|130719.5|130619.5|130657.4|130557.4|71
1659105000000|2022-07-29 14:30:00|130670|130570|130712.8|130512.8|130739.5|130581.3|130614.8|130479.1|95
1659105300000|2022-07-29 14:35:00|130713.3|130513.3|130625|130525|130713.7|130564|130625|130513.2|53
1659105600000|2022-07-29 14:40:00|130625.5|130525.5|130618|130518|130643.5|130543.5|130617.5|130517.5|31
1659105900000|2022-07-29 14:45:00|130621.5|130521.5|130650|130450|130700|130538.5|130585|130417.1|78
1659106200000|2022-07-29 14:50:00|130641.1|130441.1|130674|130474|130675.5|130475.5|130641.1|130441.1|41
1659106500000|2022-07-29 14:55:00|130670.4|130470.4|130676.5|130476.5|130734.5|130534.5|130667|130467|52
1659106800000|2022-07-29 15:00:00|130671.5|130471.5|130641|130541|130671.5|130549.5|130578.8|130433.3|62
1659107100000|2022-07-29 15:05:00|130641.1|130541.1|130730|130530|130731.5|130580.8|130641.1|130521.6|40
1659107400000|2022-07-29 15:10:00|130730.5|130530.5|130682.5|130482.5|130734.2|130568.9|130662.9|130480.5|12
1659107700000|2022-07-29 15:15:00|130669.8|130469.8|130687|130487|130692.5|130492.5|130654.1|130454.1|49
1659108000000|2022-07-29 15:20:00|130676.9|130476.9|130674.5|130474.5|130705.1|130527.9|130627.9|130435.1|47
1659108300000|2022-07-29 15:25:00|130672.5|130472.5|130603.6|130503.6|130684.5|130503.9|130600.4|130440|48
1659108600000|2022-07-29 15:30:00|130603.4|130503.4|130606.1|130506.1|130606.1|130506.1|130603.1|130503.1|17
1659108900000|2022-07-29 15:35:00|130605.1|130505.1|130789.4|130589.4|130817.7|130624.9|130605.1|130505.1|70
1659109200000|2022-07-29 15:40:00|130792|130592|130777.4|130577.4|130792|130592|130777.4|130577.4|7
1659109500000|2022-07-29 15:45:00|130773|130573|130687.1|130487.1|130773|130573|130674.5|130474.5|32
1659109800000|2022-07-29 15:50:00|130697.1|130497.1|130688.6|130488.6|130700.9|130500.9|130687.1|130487.1|11
1659110100000|2022-07-29 15:55:00|130688.1|130488.1|130695.5|130495.5|130700.9|130553.9|130653.9|130488.1|17
1659110400000|2022-07-29 16:00:00|130705|130505|130702.9|130502.9|130706.5|130541.9|130634.4|130497.1|27
1659110700000|2022-07-29 16:05:00|130703.4|130503.4|130679.4|130479.4|130707.4|130559|130627.6|130474.5|33
1659111000000|2022-07-29 16:10:00|130693|130493|130614.4|130514.4|130695|130544.9|130612.5|130455|46
1659111300000|2022-07-29 16:15:00|130616.4|130516.4|130618.9|130518.9|130663|130524|130596.5|130445.5|58
1659111600000|2022-07-29 16:20:00|130619|130519|130653.7|130453.7|130688|130533.5|130614.5|130448|32
1659111900000|2022-07-29 16:25:00|130654.2|130454.2|130699.5|130499.5|130704.9|130565.5|130599.9|130454.2|65
1659112200000|2022-07-29 16:30:00|130699.4|130499.4|130673.5|130473.5|130704.9|130504.9|130673.5|130473.5|25
1659112500000|2022-07-29 16:35:00|130673.1|130473.1|130650.1|130550.1|130673.1|130550.1|130621|130471.6|32
1659112800000|2022-07-29 16:40:00|130650.6|130550.6|130718|130518|130718|130550.6|130650.6|130496.3|9
1659113100000|2022-07-29 16:45:00|130719.8|130519.8|130757.1|130557.1|130782.6|130582.6|130675.7|130516.1|43
1659113400000|2022-07-29 16:50:00|130740.1|130540.1|130755.9|130555.9|130755.9|130555.9|130726.7|130526.7|35
1659113700000|2022-07-29 16:55:00|130742|130542|130737.4|130537.4|130742|130542|130708.1|130508.1|22
1659114000000|2022-07-29 17:00:00|130737.9|130537.9|130805.8|130605.8|130826|130626|130737.4|130537.4|50
1659114300000|2022-07-29 17:05:00|130807.6|130607.6|130922.4|130722.4|131001.6|130801.6|130807.6|130607.6|130
1659114600000|2022-07-29 17:10:00|130911.4|130711.4|130877.9|130677.9|130936.9|130736.9|130877.4|130677.4|124
1659114900000|2022-07-29 17:15:00|130878.4|130678.4|130850.1|130650.1|130885.2|130685.2|130824|130624|123
1659115200000|2022-07-29 17:20:00|130813|130613|130776.7|130576.7|130813|130613|130760.7|130560.7|11
1659115500000|2022-07-29 17:25:00|130795.5|130595.5|130941.5|130741.5|130948.5|130748.5|130795.5|130595.5|24
1659115800000|2022-07-29 17:30:00|130950.5|130750.5|130913.7|130713.7|130953.9|130753.9|130913.7|130713.7|5
1659116100000|2022-07-29 17:35:00|130939.5|130739.5|130897.1|130697.1|130939.5|130739.5|130884.5|130684.5|18
1659116400000|2022-07-29 17:40:00|130894.5|130694.5|130853.7|130653.7|130894.5|130694.5|130853.7|130653.7|7
1659116700000|2022-07-29 17:45:00|130843.7|130643.7|130853.7|130653.7|130873.9|130673.9|130823.7|130623.7|7
1659117000000|2022-07-29 17:50:00|130843.7|130643.7|130840.7|130640.7|130843.7|130643.7|130840.7|130640.7|2
1659117300000|2022-07-29 17:55:00|130806.1|130606.1|130804.5|130604.5|130810.1|130610.1|130781.4|130581.4|20
1659117600000|2022-07-29 18:00:00|130797.4|130597.4|130795|130595|130802|130602|130795|130595|3
1659117900000|2022-07-29 18:05:00|130795.5|130595.5|130795.5|130595.5|130795.5|130595.5|130785.5|130585.5|7
1659118200000|2022-07-29 18:10:00|130800.5|130600.5|130805.5|130605.5|130805.5|130605.5|130800.5|130600.5|2
1659118500000|2022-07-29 18:15:00|130805|130605|130862.6|130662.6|130871|130671|130796.1|130596.1|55
1659118800000|2022-07-29 18:20:00|130839.7|130639.7|130873.5|130673.5|130873.5|130673.5|130837.5|130637.5|11
1659119400000|2022-07-29 18:30:00|130846.4|130646.4|130873.5|130673.5|130873.5|130673.5|130846.4|130646.4|4
1659119700000|2022-07-29 18:35:00|130833.7|130633.7|130846.5|130646.5|130863.5|130663.5|130809.7|130609.7|4
1659120000000|2022-07-29 18:40:00|130827|130627|130798.7|130598.7|130827|130627|130798.5|130598.5|10
1659120300000|2022-07-29 18:45:00|130767.7|130567.7|130743.7|130543.7|130787.5|130587.5|130743.7|130543.7|6
1659120600000|2022-07-29 18:50:00|130738.7|130538.7|130723.5|130523.5|130738.7|130538.7|130684.7|130484.7|11
1659120900000|2022-07-29 18:55:00|130722.5|130522.5|130704.5|130504.5|130722.5|130522.5|130680.5|130480.5|16
1659121200000|2022-07-29 19:00:00|130705.1|130505.1|130633|130433|130705.1|130505.1|130632.3|130432.3|17
1659121500000|2022-07-29 19:05:00|130632.5|130432.5|130615.5|130415.5|130632.5|130432.5|130607.8|130407.8|35
1659121800000|2022-07-29 19:10:00|130630.1|130430.1|130615.5|130415.5|130630.1|130430.1|130602.8|130402.8|79
1659122100000|2022-07-29 19:15:00|130674.5|130474.5|130605|130405|130675|130475|130605|130405|44
1659122400000|2022-07-29 19:20:00|130632.4|130432.4|130604.5|130404.5|130645|130445|130604.5|130404.5|6
1659122700000|2022-07-29 19:25:00|130600.5|130400.5|130600|130400|130605|130405|130569|130369|23
1659123000000|2022-07-29 19:30:00|130570.5|130370.5|130545|130345|130570.5|130370.5|130545|130345|31
1659123300000|2022-07-29 19:35:00|130550|130350|130499.1|130299.1|130560|130360|130489.1|130289.1|15
1659123600000|2022-07-29 19:40:00|130499.5|130299.5|130508.5|130308.5|130517.1|130317.1|130499.1|130299.1|24
1659123900000|2022-07-29 19:45:00|130532.9|130332.9|130435|130235|130532.9|130332.9|130435|130235|25
1659124200000|2022-07-29 19:50:00|130430|130230|130350.1|130150.1|130430|130230|130341|130028|32
1659124500000|2022-07-29 19:55:00|130350|130150|130318.4|130118.4|130366.4|130166.4|130316.9|130116.9|80
1659308400000|2022-07-31 23:00:00|130550.5|130190.5|130550.5|130190.5|130550.5|130190.5|130550.5|130190.5|1
1659312000000|2022-08-01 00:00:00|130627.3|130412.7|130595|130495|130935|130575|130541.3|130188.8|401
1659312300000|2022-08-01 00:05:00|130596.1|130496.1|130559.1|130459.1|130633.1|130533.1|130543.1|130443.1|294
1659312600000|2022-08-01 00:10:00|130560.5|130460.5|130592.5|130492.5|130625|130494.5|130546.5|130425|267
1659312900000|2022-08-01 00:15:00|130589|130489|130560|130460|130589|130489|130515.1|130415.1|396
1659313200000|2022-08-01 00:20:00|130557|130457|130569|130469|130569|130469|130535.2|130435.2|328
1659313500000|2022-08-01 00:25:00|130567.1|130467.1|130659.5|130559.5|130669.1|130569.1|130567.1|130467.1|224
1659313800000|2022-08-01 00:30:00|130657.5|130557.5|130812.5|130712.5|130840.1|130740.1|130652|130552|383
1659314100000|2022-08-01 00:35:00|130815.5|130715.5|130866.1|130766.1|130889.1|130789.1|130804.1|130704.1|283
1659314400000|2022-08-01 00:40:00|130865.1|130765.1|130809.2|130709.2|130865.1|130765.1|130809.2|130709.2|260
1659314700000|2022-08-01 00:45:00|130808.7|130708.7|130825.1|130725.1|130845.5|130745.5|130790|130690|321
1659315000000|2022-08-01 00:50:00|130817.5|130717.5|130815.5|130715.5|130825.7|130725.7|130773.5|130673.5|376
1659315300000|2022-08-01 00:55:00|130822.5|130722.5|130795.4|130695.4|130849.6|130749.6|130793.4|130693.4|403
1659315600000|2022-08-01 01:00:00|130796|130696|130794|130694|130812|130712|130780.6|130680.6|346
1659315900000|2022-08-01 01:05:00|130793.4|130693.4|130752.4|130652.4|130804|130704|130738.9|130638.9|336
1659316200000|2022-08-01 01:10:00|130752.9|130652.9|130684.5|130584.5|130754.2|130654.2|130679.5|130579.5|351
1659316500000|2022-08-01 01:15:00|130684|130584|130692.5|130592.5|130712|130612|130667|130567|269
1659316800000|2022-08-01 01:20:00|130692|130592|130650.5|130550.5|130692.7|130592.7|130631|130531|317
1659317100000|2022-08-01 01:25:00|130645.5|130545.5|130596.5|130496.5|130657|130557|130575|130475|329
1659317400000|2022-08-01 01:30:00|130598.5|130498.5|130509.8|130409.8|130676.7|130576.7|130498.6|130398.6|625
1659317700000|2022-08-01 01:35:00|130504.9|130404.9|130481|130381|130535.6|130435.6|130475.1|130375.1|457
1659318000000|2022-08-01 01:40:00|130481.5|130381.5|130529.5|130429.5|130556.5|130456.5|130479.9|130379.9|431
1659318300000|2022-08-01 01:45:00|130536.5|130436.5|130598.7|130498.7|130598.7|130498.7|130536.5|130436.5|495
1659318600000|2022-08-01 01:50:00|130599.2|130499.2|130602.6|130502.6|130658.9|130558.9|130578.5|130478.5|514
1659318900000|2022-08-01 01:55:00|130601.9|130501.9|130573.1|130473.1|130619.9|130519.9|130544.1|130444.1|500
1659319200000|2022-08-01 02:00:00|130573.6|130473.6|130606.5|130506.5|130624.9|130524.9|130560.9|130460.9|343
1659319500000|2022-08-01 02:05:00|130607|130507|130561.5|130461.5|130613.5|130513.5|130558.7|130458.7|358
1659319800000|2022-08-01 02:10:00|130561|130461|130550.1|130450.1|130564.7|130464.7|130489.4|130389.4|341
1659320100000|2022-08-01 02:15:00|130549.1|130449.1|130538.5|130438.5|130551.4|130451.4|130482|130382|390
1659320400000|2022-08-01 02:20:00|130540|130440|130515|130415|130556.5|130456.5|130505.7|130405.7|226
1659320700000|2022-08-01 02:25:00|130519|130419|130368.5|130268.5|130520.4|130420.4|130351.5|130251.5|557
1659321000000|2022-08-01 02:30:00|130373.1|130273.1|130446|130346|130452.2|130352.2|130337.7|130237.7|361
1659321300000|2022-08-01 02:35:00|130442.9|130342.9|130384|130284|130448.5|130348.5|130367|130267|258
1659321600000|2022-08-01 02:40:00|130385|130285|130388.2|130288.2|130398|130298|130358|130258|301
1659321900000|2022-08-01 02:45:00|130388|130288|130389.6|130289.6|130415|130315|130371.4|130271.4|266
1659322200000|2022-08-01 02:50:00|130390.1|130290.1|130440.9|130340.9|130450.1|130350.1|130362.9|130262.9|304
1659322500000|2022-08-01 02:55:00|130440.6|130340.6|130417.5|130317.5|130445|130345|130391.9|130291.9|341
1659322800000|2022-08-01 03:00:00|130417.4|130317.4|130526.5|130426.5|130531.5|130431.5|130410.4|130310.4|399
1659323100000|2022-08-01 03:05:00|130524|130424|130489.5|130389.5|130527.4|130427.4|130484|130384|239
1659323400000|2022-08-01 03:10:00|130490|130390|130518|130418|130556.5|130456.5|130476.5|130376.5|291
1659323700000|2022-08-01 03:15:00|130517.4|130417.4|130531.5|130431.5|130546.4|130446.4|130517.2|130417.2|345
1659324000000|2022-08-01 03:20:00|130532|130432|130516.5|130416.5|130544|130444|130510|130410|191
1659324300000|2022-08-01 03:25:00|130517|130417|130508.2|130408.2|130542.4|130442.4|130505.7|130405.7|221
1659324600000|2022-08-01 03:30:00|130507.7|130407.7|130509.5|130409.5|130518.4|130418.4|130493.5|130393.5|246
1659324900000|2022-08-01 03:35:00|130509.9|130409.9|130517|130417|130534|130434|130502|130402|154
1659325200000|2022-08-01 03:40:00|130516.9|130416.9|130481|130381|130516.9|130416.9|130474.1|130374.1|140
1659325500000|2022-08-01 03:45:00|130480.5|130380.5|130529.2|130429.2|130543|130443|130480|130380|217
1659325800000|2022-08-01 03:50:00|130528.4|130428.4|130501.7|130401.7|130528.7|130428.7|130497.2|130397.2|252
1659326100000|2022-08-01 03:55:00|130502.2|130402.2|130563|130463|130574.5|130474.5|130500.9|130400.9|177
1659326400000|2022-08-01 04:00:00|130563.5|130463.5|130595|130495|130624.5|130524.5|130563.5|130463.5|256
1659326700000|2022-08-01 04:05:00|130591.2|130491.2|130705.5|130605.5|130709.2|130609.2|130585.5|130485.5|286
1659327000000|2022-08-01 04:10:00|130706|130606|130673.2|130573.2|130715.1|130615.1|130665.5|130565.5|248
1659327300000|2022-08-01 04:15:00|130674.1|130574.1|130614.6|130514.6|130674.1|130574.1|130611.2|130511.2|240
1659327600000|2022-08-01 04:20:00|130615.1|130515.1|130618.2|130518.2|130623.9|130523.9|130598.5|130498.5|203
1659327900000|2022-08-01 04:25:00|130618.5|130518.5|130630.5|130530.5|130654.9|130554.9|130618.5|130518.5|159
1659328200000|2022-08-01 04:30:00|130624.4|130524.4|130635.4|130535.4|130655.4|130555.4|130620.5|130520.5|204
1659328500000|2022-08-01 04:35:00|130635.9|130535.9|130627.5|130527.5|130644.9|130544.9|130627.5|130527.5|94
1659328800000|2022-08-01 04:40:00|130627.4|130527.4|130601.5|130501.5|130637.2|130537.2|130601.5|130501.5|164
1659329100000|2022-08-01 04:45:00|130602.5|130502.5|130672.9|130572.9|130673.9|130573.9|130600.7|130500.7|209
1659329400000|2022-08-01 04:50:00|130672.5|130572.5|130650.5|130550.5|130672.9|130572.9|130638.1|130538.1|179
1659329700000|2022-08-01 04:55:00|130651.6|130551.6|130672.9|130572.9|130673.4|130573.4|130641.6|130541.6|164
1659330000000|2022-08-01 05:00:00|130669.9|130569.9|130642.1|130542.1|130673|130573|130625.2|130525.2|220
1659330300000|2022-08-01 05:05:00|130642.6|130542.6|130676.2|130576.2|130684.7|130584.7|130629|130529|308
1659330600000|2022-08-01 05:10:00|130677.2|130577.2|130735|130635|130746.2|130646.2|130676.2|130576.2|349
1659330900000|2022-08-01 05:15:00|130734.2|130634.2|130704.7|130604.7|130743.5|130643.5|130693.5|130593.5|247
1659331200000|2022-08-01 05:20:00|130703.7|130603.7|130734.2|130634.2|130743.5|130643.5|130703.5|130603.5|189
1659331500000|2022-08-01 05:25:00|130735.4|130635.4|130653.4|130553.4|130735.4|130635.4|130625.5|130525.5|339
1659331800000|2022-08-01 05:30:00|130653.5|130553.5|130673|130573|130680.4|130580.4|130620.4|130520.4|348
1659332100000|2022-08-01 05:35:00|130672.5|130572.5|130685.5|130585.5|130693|130593|130653|130553|231
1659332400000|2022-08-01 05:40:00|130686|130586|130695|130595|130719.4|130619.4|130681.7|130581.7|283
1659332700000|2022-08-01 05:45:00|130697.5|130597.5|130652.5|130552.5|130716.5|130616.5|130641.2|130541.2|248
1659333000000|2022-08-01 05:50:00|130653|130553|130685.5|130585.5|130706.9|130606.9|130647|130547|233
1659333300000|2022-08-01 05:55:00|130685|130585|130714.5|130614.5|130741.4|130641.4|130680|130580|222
1659333600000|2022-08-01 06:00:00|130713.5|130613.5|130667|130567|130713.5|130613.5|130655|130555|327
1659333900000|2022-08-01 06:05:00|130666.5|130566.5|130646.9|130546.9|130699.7|130599.7|130642.9|130542.9|300
1659334200000|2022-08-01 06:10:00|130646.7|130546.7|130566.9|130466.9|130647.4|130547.4|130560.8|130460.8|335
1659334500000|2022-08-01 06:15:00|130566.4|130466.4|130453.2|130353.2|130579.4|130479.4|130423.9|130323.9|494
1659334800000|2022-08-01 06:20:00|130452.7|130352.7|130445.5|130345.5|130484.3|130384.3|130432|130332|354
1659335100000|2022-08-01 06:25:00|130447.8|130347.8|130401.9|130301.9|130450.2|130350.2|130401.9|130301.9|232
1659335400000|2022-08-01 06:30:00|130400.9|130300.9|130409|130209|130428.5|130328.1|130379.1|130199.5|94
1659335700000|2022-08-01 06:35:00|130357.4|130257.4|130397.5|130297.5|130400.2|130300.2|130351.4|130251.4|86
1659336000000|2022-08-01 06:40:00|130395.5|130295.5|130307.1|130207.1|130418.8|130318.8|130304.5|130204.5|115
1659336300000|2022-08-01 06:45:00|130310|130210|130270|130170|130312|130212|130264.5|130164.5|87
1659336600000|2022-08-01 06:50:00|130264.4|130164.4|130285|130185|130294.6|130194.6|130251.2|130151.2|78
1659336900000|2022-08-01 06:55:00|130295|130195|130318.8|130218.8|130318.9|130218.9|130251.2|130151.2|77
1659337200000|2022-08-01 07:00:00|130317.9|130217.9|130381.5|130281.5|130436.5|130282.4|130315|130213|155
1659337500000|2022-08-01 07:05:00|130382.4|130282.4|130378.4|130278.4|130445.4|130327.1|130378.4|130231|104
1659337800000|2022-08-01 07:10:00|130375.1|130275.1|130430.5|130230.5|130431.9|130275.1|130330|130180|100
1659338100000|2022-08-01 07:15:00|130423.6|130223.6|130321|130121|130435.5|130283.4|130175.2|130022.7|120
1659338400000|2022-08-01 07:20:00|130317.6|130117.6|130275|130075|130324.5|130140|130190|130035.2|81
1659338700000|2022-08-01 07:25:00|130287.5|130087.5|130242.1|130142.1|130310|130164.3|130225|130076.4|115
1659339000000|2022-08-01 07:30:00|130241.9|130141.9|130221.1|130121.1|130259.1|130159.1|130219.5|130119.5|57
1659339300000|2022-08-01 07:35:00|130220|130120|130220.5|130120.5|130250|130150|130175|130075|116
1659339600000|2022-08-01 07:40:00|130218.6|130118.6|130266.9|130166.9|130295.2|130195.2|130212.1|130112.1|113
1659339900000|2022-08-01 07:45:00|130274.1|130174.1|130283|130183|130284.3|130184.3|130245.9|130145.9|90
1659340200000|2022-08-01 07:50:00|130280.5|130180.5|130248.1|130148.1|130320|130180.5|130239.6|130085.1|77
1659340500000|2022-08-01 07:55:00|130248.6|130148.6|130310.4|130110.4|130337|130198.9|130230|130030|98
1659340800000|2022-08-01 08:00:00|130308|130108|130277.5|130177.5|130319|130177.5|130261|130096|77
1659341100000|2022-08-01 08:05:00|130272.6|130172.6|130161|129961|130277.5|130177.5|130144.7|129944.7|160
1659341400000|2022-08-01 08:10:00|130162|129962|130280.9|130080.9|130281.9|130081.9|130156|129956|35
1659341700000|2022-08-01 08:15:00|130281.9|130081.9|130247.4|130047.4|130283.9|130110.9|130196.4|130036.9|141
1659342000000|2022-08-01 08:20:00|130248.4|130048.4|130233.4|130133.4|130287.1|130146.4|130210.4|130047.4|80
1659342300000|2022-08-01 08:25:00|130233.6|130133.6|130342.3|130142.3|130342.3|130172|130225.1|130103.3|77
1659342600000|2022-08-01 08:30:00|130348.3|130148.3|130279.1|130079.1|130348.3|130148.3|130235.6|130076|88
1659342900000|2022-08-01 08:35:00|130231.6|130131.6|130173.9|130073.9|130246.2|130131.6|130172|130022.5|76
1659343200000|2022-08-01 08:40:00|130174.6|130074.6|130141.6|129941.6|130214.5|130074.6|130056.4|129912.2|180
1659343500000|2022-08-01 08:45:00|130147.4|129947.4|130228.6|130028.6|130247.9|130101.4|130100.9|129943.5|93
1659343800000|2022-08-01 08:50:00|130231.6|130031.6|130242.1|130042.1|130251.1|130051.1|130223.5|130023.5|125
1659344100000|2022-08-01 08:55:00|130243.5|130043.5|130224.1|130024.1|130273|130073|130214.9|130014.9|117
1659344400000|2022-08-01 09:00:00|130229.1|130029.1|130198|129998|130243|130091.5|130156.4|129987.3|129
1659344700000|2022-08-01 09:05:00|130198.1|129998.1|130198|129998|130201.8|130049.1|130131.2|129991|80
1659345000000|2022-08-01 09:10:00|130190|129990|130233|130133|130273|130134|130135.9|129990|137
1659345300000|2022-08-01 09:15:00|130237.5|130137.5|130279|130079|130288|130138|130192.2|130051.5|123
1659345600000|2022-08-01 09:20:00|130271.5|130071.5|130231.2|130131.2|130313|130154.5|130217.7|130063|65
1659345900000|2022-08-01 09:25:00|130231.4|130131.4|130268.2|130068.2|130296.7|130133.7|130203.2|130044|117
1659346200000|2022-08-01 09:30:00|130267.7|130067.7|130245.5|130045.5|130268.5|130068.5|130245.1|130045.1|29
1659346500000|2022-08-01 09:35:00|130246.5|130046.5|130244.7|130044.7|130250.9|130050.9|130224.9|130024.9|36
1659346800000|2022-08-01 09:40:00|130246.4|130046.4|130244.5|130044.5|130248.5|130048.5|130233.5|130033.5|38
1659347100000|2022-08-01 09:45:00|130242.7|130042.7|130245.7|130045.7|130247.2|130047.2|130222.2|130022.2|57
1659347400000|2022-08-01 09:50:00|130244.7|130044.7|130213.5|130113.5|130265|130117.6|130213.5|130044.2|45
1659347700000|2022-08-01 09:55:00|130214.6|130114.6|130213.5|130113.5|130215.1|130115.1|130213.5|130113.5|5
1659348000000|2022-08-01 10:00:00|130214.5|130114.5|130156.9|130056.9|130219.5|130119.5|130155.4|130055.4|45
1659348300000|2022-08-01 10:05:00|130158.9|130058.9|130160.9|130060.9|130162.6|130062.6|130156.5|130056.5|37
1659348600000|2022-08-01 10:10:00|130158.9|130058.9|130239.2|130039.2|130241.4|130071.2|130158.4|130030.7|35
1659348900000|2022-08-01 10:15:00|130241.2|130041.2|130251.5|130051.5|130251.5|130051.5|130239.5|130039.5|33
1659349200000|2022-08-01 10:20:00|130242.5|130042.5|130249.2|130049.2|130251.5|130051.5|130242|130042|12
1659349500000|2022-08-01 10:25:00|130240.9|130040.9|130255.5|130055.5|130261.1|130061.1|130236.1|130036.1|33
1659349800000|2022-08-01 10:30:00|130261.1|130061.1|130278.5|130078.5|130290.4|130090.4|130255.5|130055.5|51
1659350100000|2022-08-01 10:35:00|130285.1|130085.1|130230.8|130130.8|130293.9|130150.5|130209.7|130055.5|126
1659350400000|2022-08-01 10:40:00|130234.7|130134.7|130236.1|130136.1|130241.2|130141.2|130230.8|130130.8|31
1659350700000|2022-08-01 10:45:00|130240.7|130140.7|130269.4|130069.4|130269.7|130140.7|130234.4|130065.7|37
1659351000000|2022-08-01 10:50:00|130269.7|130069.7|130349.3|130149.3|130350.3|130185.7|130261.1|130069.2|106
1659351300000|2022-08-01 10:55:00|130343.4|130143.4|130259|130059|130343.4|130170.6|130211.9|130054.5|102
1659351600000|2022-08-01 11:00:00|130257.5|130057.5|130350|130150|130355.5|130155.5|130248.9|130048.9|146
1659351900000|2022-08-01 11:05:00|130349.4|130149.4|130297.1|130097.1|130350|130150|130297.1|130097.1|67
1659352200000|2022-08-01 11:10:00|130303.8|130103.8|130297.1|130097.1|130303.8|130103.8|130297.1|130097.1|35
1659352500000|2022-08-01 11:15:00|130296.1|130096.1|130321.1|130121.1|130337.5|130137.5|130289.5|130089.5|93
1659352800000|2022-08-01 11:20:00|130323.1|130123.1|130322.1|130122.1|130324.1|130124.1|130321.1|130121.1|22
1659353100000|2022-08-01 11:25:00|130321.1|130121.1|130325|130125|130340.8|130140.8|130278.1|130078.1|61
1659353400000|2022-08-01 11:30:00|130264.2|130164.2|130304.9|130104.9|130324.1|130186.9|130253.5|130100|90
1659353700000|2022-08-01 11:35:00|130323.6|130123.6|130324.4|130124.4|130326.4|130176.6|130239|130101.4|279
1659354000000|2022-08-01 11:40:00|130304.6|130104.6|130304.1|130104.1|130324.9|130173.9|130271.6|130103.1|89
1659354300000|2022-08-01 11:45:00|130308.9|130108.9|130328.7|130128.7|130330.2|130130.2|130305.8|130105.8|98
1659354600000|2022-08-01 11:50:00|130308.9|130108.9|130327.7|130127.7|130331.1|130131.1|130306.1|130106.1|82
1659354900000|2022-08-01 11:55:00|130312.5|130112.5|130312.5|130112.5|130332.1|130132.1|130308.9|130108.9|79
1659355200000|2022-08-01 12:00:00|130314.5|130114.5|130387.1|130187.1|130389.5|130232|130314.5|130114.5|115
1659355500000|2022-08-01 12:05:00|130387.6|130187.6|130330.1|130130.1|130388.5|130244.9|130292.5|130129.1|62
1659355800000|2022-08-01 12:10:00|130331.5|130131.5|130244.4|130144.4|130342.6|130176.1|130244.4|130095|122
1659356100000|2022-08-01 12:15:00|130293|130093|130332.7|130132.7|130339.9|130161.6|130258.1|130093|70
1659356400000|2022-08-01 12:20:00|130333.2|130133.2|130324|130124|130344.9|130193.1|130285.9|130119.9|54
1659356700000|2022-08-01 12:25:00|130323.5|130123.5|130364.4|130164.4|130379.5|130179.5|130323.5|130123.5|126
1659357000000|2022-08-01 12:30:00|130378|130178|130400.1|130200.1|130400.1|130250|130316.9|130144.1|116
1659357300000|2022-08-01 12:35:00|130400|130200|130345.5|130245.5|130400.1|130250|130345.5|130198.9|42
1659357600000|2022-08-01 12:40:00|130346|130246|130368|130168|130384.5|130250|130332.1|130168|66
1659357900000|2022-08-01 12:45:00|130372.7|130172.7|130368|130168|130377.6|130177.6|130367.5|130167.5|42
1659358200000|2022-08-01 12:50:00|130372.2|130172.2|130637.5|130437.5|130638.1|130438.1|130331.5|130161|202
1659358500000|2022-08-01 12:55:00|130636.1|130436.1|130687.9|130487.9|130687.9|130515.4|130605|130405|121
1659358800000|2022-08-01 13:00:00|130688|130488|130826|130626|130882.7|130697.3|130685.9|130469|101
1659359100000|2022-08-01 13:05:00|130785.3|130585.3|130839|130639|130855.4|130655.4|130781.2|130581.2|12
1659359400000|2022-08-01 13:10:00|130766|130566|130782.9|130582.9|130870.3|130670.3|130748|130548|158
1659359700000|2022-08-01 13:15:00|130784.7|130584.7|130753.5|130653.5|130803.5|130660.5|130742.2|130582.1|178
1659360000000|2022-08-01 13:20:00|130801.5|130601.5|130859.4|130659.4|130867.4|130692.4|130761.2|130601.5|167
1659360300000|2022-08-01 13:25:00|130857.8|130657.8|130943.9|130743.9|130997|130797|130857.8|130657.8|141
1659360600000|2022-08-01 13:30:00|130948.9|130748.9|131045.7|130845.7|131067.7|130867.7|130942.9|130742.9|56
1659360900000|2022-08-01 13:35:00|131010.2|130810.2|130971.5|130771.5|131040.1|130840.1|130962.4|130762.4|47
1659361200000|2022-08-01 13:40:00|130958.5|130758.5|130945.6|130745.6|130962.4|130762.4|130942.5|130742.5|47
1659361500000|2022-08-01 13:45:00|130945.1|130745.1|130785.1|130585.1|130954|130754|130785.1|130585.1|77
1659361800000|2022-08-01 13:50:00|130780.1|130580.1|130710.1|130510.1|130785.9|130585.9|130689|130489|70
1659362100000|2022-08-01 13:55:00|130709.3|130509.3|130764.5|130564.5|130766|130566|130681|130481|85
1659362400000|2022-08-01 14:00:00|130766|130566|130665|130465|130783|130569|130665|130465|88
1659362700000|2022-08-01 14:05:00|130680|130480|130593|130393|130680|130480|130587|130387|29
1659363000000|2022-08-01 14:10:00|130583|130383|130354.1|130154.1|130583|130383|130333.1|130133.1|52
1659363300000|2022-08-01 14:15:00|130327.1|130127.1|130365.5|130165.5|130400|130200|130277.1|130077.1|101
1659363600000|2022-08-01 14:20:00|130365|130165|130405.5|130205.5|130426|130226|130355|130155|111
1659363900000|2022-08-01 14:25:00|130412.5|130212.5|130647.5|130447.5|130668.5|130468.5|130412.5|130212.5|185
1659364200000|2022-08-01 14:30:00|130647|130447|130542|130276|130647.5|130447.5|130515|130268|150
1659364500000|2022-08-01 14:35:00|130539|130275|130490.5|130290.5|130539|130293.5|130472|130257|144
1659364800000|2022-08-01 14:40:00|130490|130290|130475.4|130275.4|130490.5|130290.5|130466.3|130266.3|41
1659365100000|2022-08-01 14:45:00|130472.9|130272.9|130492.1|130292.1|130523.1|130341.1|130421.4|130272.4|147
1659365400000|2022-08-01 14:50:00|130498|130298|130503|130303|130514.6|130340.1|130393.1|130207.6|138
1659365700000|2022-08-01 14:55:00|130505.5|130305.5|130506.6|130306.6|130511.6|130311.6|130482.6|130282.6|18
1659366000000|2022-08-01 15:00:00|130482.6|130282.6|130470.1|130270.1|130506.6|130306.6|130447|130247|68
1659366300000|2022-08-01 15:05:00|130463.5|130263.5|130541.5|130341.5|130541.5|130341.5|130463.5|130263.5|70
1659366600000|2022-08-01 15:10:00|130535.1|130335.1|130576|130376|130645|130445|130535.1|130335.1|135
1659366900000|2022-08-01 15:15:00|130585|130385|130675.1|130475.1|130675.1|130475.1|130585|130385|90
1659367200000|2022-08-01 15:20:00|130671.5|130471.5|130682.5|130482.5|130706.1|130537.4|130627.4|130434.4|118
1659367500000|2022-08-01 15:25:00|130678|130478|130627|130427|130690|130524.5|130593.4|130393.4|122
1659367800000|2022-08-01 15:30:00|130637|130437|130570|130370|130671.5|130471.5|130532.1|130332.1|103
1659368100000|2022-08-01 15:35:00|130576.1|130376.1|130525.1|130325.1|130579.5|130379.5|130525.1|130325.1|39
1659368400000|2022-08-01 15:40:00|130529.5|130329.5|130533.5|130333.5|130540.9|130340.9|130520.1|130320.1|23
1659368700000|2022-08-01 15:45:00|130533|130333|130543.5|130343.5|130543.5|130343.5|130491.5|130291.5|44
1659369000000|2022-08-01 15:50:00|130543|130343|130628|130389|130628|130399|130542|130342|113
1659369300000|2022-08-01 15:55:00|130629|130388|130630.5|130430.5|130691|130435|130603|130364|243
1659369600000|2022-08-01 16:00:00|130630|130430|130636|130426|130636|130431|130630|130426|34
1659369900000|2022-08-01 16:05:00|130651|130430|130645.5|130445.5|130651|130446.5|130645.5|130430|50
1659370200000|2022-08-01 16:10:00|130646|130446|130645.5|130445.5|130646|130446|130645.5|130445.5|4
1659370500000|2022-08-01 16:15:00|130650.5|130450.5|130731|130530|130789|130557|130650.5|130450.5|192
1659370800000|2022-08-01 16:20:00|130730.5|130530.5|130637|130437|130759.5|130559.5|130615|130415|40
1659371100000|2022-08-01 16:25:00|130627|130427|130627|130427|130627|130427|130627|130427|1
1659371400000|2022-08-01 16:30:00|130646.4|130446.4|130644|130444|130646.5|130446.5|130639.4|130439.4|4
1659371700000|2022-08-01 16:35:00|130647|130447|130647|130447|130662.1|130462.1|130631|130431|21
1659372000000|2022-08-01 16:40:00|130643.4|130443.4|130647|130447|130647|130447|130643.4|130443.4|10
1659372300000|2022-08-01 16:45:00|130643.4|130443.4|130647|130447|130659|130459|130643.4|130443.4|8
1659372600000|2022-08-01 16:50:00|130645|130445|130644|130444|130645|130445|130639.4|130439.4|3
1659372900000|2022-08-01 16:55:00|130639.4|130439.4|130620.1|130420.1|130652.1|130452.1|130617.9|130417.9|30
1659373200000|2022-08-01 17:00:00|130630.1|130430.1|130625.5|130425.5|130631.1|130431.1|130625.5|130425.5|21
1659373500000|2022-08-01 17:05:00|130628.7|130428.7|130735.5|130535.5|130735.5|130535.5|130625.5|130425.5|83
1659373800000|2022-08-01 17:10:00|130707.7|130507.7|130705|130505|130775.1|130575.1|130705|130505|44
1659374100000|2022-08-01 17:15:00|130717.6|130517.6|130736.7|130536.7|130780.1|130580.1|130702.7|130502.7|65
1659374400000|2022-08-01 17:20:00|130762.1|130562.1|130752.5|130552.5|130764.5|130564.5|130727.5|130527.5|22
1659374700000|2022-08-01 17:25:00|130723.7|130523.7|130720.7|130520.7|130723.7|130523.7|130716.3|130516.3|3
1659375300000|2022-08-01 17:35:00|130723.7|130523.7|130723.7|130523.7|130723.7|130523.7|130723.7|130523.7|1
1659375600000|2022-08-01 17:40:00|130800.1|130600.1|130800.5|130600.5|130801.8|130601.8|130800.1|130600.1|11
1659375900000|2022-08-01 17:45:00|130800.2|130600.2|130800.7|130600.7|130800.7|130600.7|130800.2|130600.2|2
1659376500000|2022-08-01 17:55:00|130800.1|130600.1|130758.3|130558.3|130800.1|130624.7|130724.4|130552.8|35
1659376800000|2022-08-01 18:00:00|130751.4|130551.4|130745.5|130545.5|130751.4|130551.4|130718.9|130518.9|25
1659377400000|2022-08-01 18:10:00|130719.4|130519.4|130751.5|130551.5|130751.5|130551.5|130701|130501|25
1659377700000|2022-08-01 18:15:00|130744.4|130544.4|130746|130546|130766.5|130566.5|130716.7|130516.7|34
1659378000000|2022-08-01 18:20:00|130746.4|130546.4|130732.5|130532.5|130765.6|130565.6|130715.4|130515.4|31
1659378300000|2022-08-01 18:25:00|130735.1|130535.1|130741.5|130541.5|130741.5|130541.5|130732.5|130532.5|12
1659378600000|2022-08-01 18:30:00|130735.1|130535.1|130735.1|130535.1|130741.5|130541.5|130735.1|130535.1|7
1659378900000|2022-08-01 18:35:00|130745.5|130545.5|130793.1|130593.1|130793.1|130593.1|130737.5|130537.5|40
1659379200000|2022-08-01 18:40:00|130783.4|130583.4|130800.7|130600.7|130848.5|130648.5|130772.1|130572.1|45
1659379500000|2022-08-01 18:45:00|130837.5|130637.5|130826|130626|130837.5|130637.5|130800.7|130600.7|28
1659379800000|2022-08-01 18:50:00|130836.5|130636.5|130772.7|130572.7|130845.5|130645.5|130772.7|130572.7|24
1659380100000|2022-08-01 18:55:00|130805.1|130605.1|130839.5|130639.5|130897.5|130697.5|130805.1|130605.1|44
1659394800000|2022-08-01 23:00:00|130963|130603|130963|130603|130963|130603|130963|130603|1
1659398400000|2022-08-02 00:00:00|131061.2|130792|131069.5|130869.5|131090|130885|131014|130789|390
1659398700000|2022-08-02 00:05:00|131030.7|130930.7|131034.4|130934.4|131102|130975.4|131005|130867.6|464
1659399000000|2022-08-02 00:10:00|131034.9|130934.9|130963.5|130863.5|131072.1|130972.1|130935|130835|527
1659399300000|2022-08-02 00:15:00|130967.1|130867.1|130906.1|130806.1|130987|130887|130895.2|130766.6|347
1659399600000|2022-08-02 00:20:00|130903|130803|130878.4|130778.4|130917.5|130817.5|130838|130738|335
1659399900000|2022-08-02 00:25:00|130878|130778|130858.1|130758.1|130903.5|130797|130839.5|130703|369
1659400200000|2022-08-02 00:30:00|130859.1|130759.1|130843.5|130743.5|130932.5|130783|130809.5|130709.5|368
1659400500000|2022-08-02 00:35:00|130848.5|130748.5|130710.5|130610.5|130849|130749|130706.5|130560.5|448
1659400800000|2022-08-02 00:40:00|130709.5|130609.5|130756|130656|130765|130665|130647.6|130547.6|499
1659401100000|2022-08-02 00:45:00|130756.5|130656.5|130736|130636|130819.5|130667.1|130730|130586.8|370
1659401400000|2022-08-02 00:50:00|130739.5|130639.5|130790.5|130690.5|130811.4|130711.4|130724.9|130624.9|354
1659401700000|2022-08-02 00:55:00|130795.1|130695.1|130834.1|130734.1|130834.5|130734.5|130791.6|130691.6|392
1659402000000|2022-08-02 01:00:00|130840.1|130740.1|130817.5|130717.5|130864.5|130764.5|130799|130699|371
1659402300000|2022-08-02 01:05:00|130818.4|130718.4|130846.6|130746.6|130866.4|130766.4|130811.5|130711.5|361
1659402600000|2022-08-02 01:10:00|130846.1|130746.1|130778|130678|130858|130758|130764.8|130664.8|437
1659402900000|2022-08-02 01:15:00|130777.5|130677.5|130714.7|130614.7|130801.5|130701.5|130714.7|130614.7|453
1659403200000|2022-08-02 01:20:00|130715.4|130615.4|130632.2|130532.2|130723|130623|130612.7|130512.7|526
1659403500000|2022-08-02 01:25:00|130631.2|130531.2|130664.4|130564.4|130677.5|130577.5|130616.1|130516.1|416
1659403800000|2022-08-02 01:30:00|130663.2|130563.2|130701.3|130601.3|130706.4|130606.4|130639.1|130539.1|439
1659404100000|2022-08-02 01:35:00|130701.6|130601.6|130734.5|130634.5|130738.5|130638.5|130673.1|130573.1|458
1659404400000|2022-08-02 01:40:00|130735.5|130635.5|130779.5|130679.5|130787|130687|130722.5|130622.5|392
1659404700000|2022-08-02 01:45:00|130780.5|130680.5|130797.5|130697.5|130823.6|130723.6|130766.5|130666.5|409
1659405000000|2022-08-02 01:50:00|130793.6|130693.6|130720.5|130620.5|130811.5|130711.5|130701|130601|433
1659405300000|2022-08-02 01:55:00|130720|130620|130743|130643|130776.5|130676.5|130700.5|130600.5|453
1659405600000|2022-08-02 02:00:00|130743.5|130643.5|130721|130621|130743.5|130643.5|130691|130591|451
1659405900000|2022-08-02 02:05:00|130726.4|130626.4|130717.7|130617.7|130740.9|130640.9|130700|130600|338
1659406200000|2022-08-02 02:10:00|130723.4|130623.4|130756.7|130656.7|130788.9|130688.9|130723.4|130623.4|317
1659406500000|2022-08-02 02:15:00|130757.4|130657.4|130776.7|130676.7|130786.4|130686.4|130757.4|130657.4|228
1659406800000|2022-08-02 02:20:00|130776.9|130676.9|130697.4|130597.4|130785.5|130685.5|130681.5|130581.5|324
1659407100000|2022-08-02 02:25:00|130697.5|130597.5|130648.7|130548.7|130715.5|130615.5|130634.4|130534.4|246
1659407400000|2022-08-02 02:30:00|130645.4|130545.4|130585.5|130485.5|130658.7|130558.7|130584.9|130484.9|381
1659407700000|2022-08-02 02:35:00|130586|130486|130639.6|130539.6|130660.1|130560.1|130586|130486|404
1659408000000|2022-08-02 02:40:00|130640.1|130540.1|130673.1|130573.1|130675.9|130575.9|130622.3|130522.3|368
1659408300000|2022-08-02 02:45:00|130670.4|130570.4|130633.6|130533.6|130682.1|130582.1|130608.1|130508.1|355
1659408600000|2022-08-02 02:50:00|130632.1|130532.1|130589.4|130489.4|130652.5|130552.5|130586|130486|354
1659408900000|2022-08-02 02:55:00|130589.5|130489.5|130578.4|130478.4|130596|130496|130543|130443|338
1659409200000|2022-08-02 03:00:00|130579.9|130479.9|130621.4|130521.4|130636.6|130536.6|130579.9|130479.9|348
1659409500000|2022-08-02 03:05:00|130620.9|130520.9|130660|130560|130686.4|130586.4|130611.4|130511.4|289
1659409800000|2022-08-02 03:10:00|130659.9|130559.9|130648.5|130548.5|130701.2|130601.2|130635.1|130535.1|287
1659410100000|2022-08-02 03:15:00|130648|130548|130607.4|130507.4|130654.9|130554.9|130595.9|130495.9|301
1659410400000|2022-08-02 03:20:00|130611.9|130511.9|130589|130489|130636.9|130536.9|130584.1|130484.1|229
1659410700000|2022-08-02 03:25:00|130589.5|130489.5|130593.4|130493.4|130611.9|130511.9|130574.5|130474.5|263
1659411000000|2022-08-02 03:30:00|130593|130493|130579.9|130479.9|130607.5|130507.5|130559.5|130459.5|259
1659411300000|2022-08-02 03:35:00|130577.9|130477.9|130641.7|130541.7|130645.4|130545.4|130568.9|130468.9|240
1659411600000|2022-08-02 03:40:00|130641.9|130541.9|130637.2|130537.2|130644.4|130544.4|130618.4|130518.4|269
1659411900000|2022-08-02 03:45:00|130637.4|130537.4|130582.3|130482.3|130667.9|130567.9|130570.1|130470.1|264
1659412200000|2022-08-02 03:50:00|130584.9|130484.9|130553.9|130453.9|130592.8|130492.8|130534.9|130434.9|234
1659412500000|2022-08-02 03:55:00|130549.4|130449.4|130592.7|130492.7|130613.4|130513.4|130543.9|130443.9|197
1659412800000|2022-08-02 04:00:00|130593.2|130493.2|130607.5|130507.5|130607.5|130507.5|130546.5|130446.5|259
1659413100000|2022-08-02 04:05:00|130608|130508|130614.5|130514.5|130627.5|130527.5|130591.5|130491.5|187
1659413400000|2022-08-02 04:10:00|130615|130515|130633.5|130533.5|130643|130543|130611.9|130511.9|177
1659413700000|2022-08-02 04:15:00|130633.9|130533.9|130605.2|130505.2|130636.2|130536.2|130591|130491|148
1659414000000|2022-08-02 04:20:00|130601.5|130501.5|130612.6|130512.6|130656.2|130556.2|130601.4|130501.4|301
1659414300000|2022-08-02 04:25:00|130611.6|130511.6|130606|130506|130638|130538|130592.4|130492.4|237
1659414600000|2022-08-02 04:30:00|130609.1|130509.1|130628|130528|130690.6|130590.6|130571|130471|637
1659414900000|2022-08-02 04:35:00|130628.5|130528.5|130650.2|130550.2|130661.9|130561.9|130604|130504|404
1659415200000|2022-08-02 04:40:00|130650.4|130550.4|130707.9|130607.9|130707.9|130607.9|130639.9|130539.9|311
1659415500000|2022-08-02 04:45:00|130699.7|130599.7|130670|130570|130709|130609|130662|130562|294
1659415800000|2022-08-02 04:50:00|130669|130569|130680|130580|130690.5|130590.5|130657.9|130557.9|234
1659416100000|2022-08-02 04:55:00|130680.5|130580.5|130690.4|130590.4|130725.9|130625.9|130676.5|130576.5|346
1659416400000|2022-08-02 05:00:00|130691.4|130591.4|130645.1|130545.1|130692.1|130592.1|130631|130531|341
1659416700000|2022-08-02 05:05:00|130647.9|130547.9|130655.5|130555.5|130662.4|130562.4|130628.9|130528.9|317
1659417000000|2022-08-02 05:10:00|130654.5|130554.5|130658.5|130558.5|130677.1|130577.1|130646.6|130546.6|289
1659417300000|2022-08-02 05:15:00|130671.9|130571.9|130666.1|130566.1|130698.9|130598.9|130665.1|130565.1|261
1659417600000|2022-08-02 05:20:00|130667.1|130567.1|130681.1|130581.1|130695.9|130595.9|130657.6|130557.6|280
1659417900000|2022-08-02 05:25:00|130681.4|130581.4|130686.1|130586.1|130696.1|130596.1|130653.4|130553.4|260
1659418200000|2022-08-02 05:30:00|130685.6|130585.6|130750.4|130650.4|130771.5|130671.5|130673.1|130573.1|387
1659418500000|2022-08-02 05:35:00|130751.1|130651.1|130708.4|130608.4|130777.1|130677.1|130706.9|130606.9|269
1659418800000|2022-08-02 05:40:00|130708|130608|130731.1|130631.1|130738.5|130638.5|130691.1|130591.1|269
1659419100000|2022-08-02 05:45:00|130730.6|130630.6|130751|130651|130769.4|130669.4|130726|130626|311
1659419400000|2022-08-02 05:50:00|130748|130648|130748.5|130648.5|130763|130663|130726|130626|295
1659419700000|2022-08-02 05:55:00|130745|130645|130697|130597|130763|130663|130694.5|130594.5|288
1659420000000|2022-08-02 06:00:00|130699.5|130599.5|130708.5|130608.5|130746|130646|130681|130581|388
1659420300000|2022-08-02 06:05:00|130707.5|130607.5|130624.5|130524.5|130718|130618|130622.4|130522.4|380
1659420600000|2022-08-02 06:10:00|130622.6|130522.6|130639.1|130539.1|130663.2|130563.2|130622.6|130522.6|272
1659420900000|2022-08-02 06:15:00|130645.1|130545.1|130632.5|130532.5|130674.5|130574.5|130632|130532|383
1659421200000|2022-08-02 06:20:00|130631.5|130531.5|130660.5|130560.5|130698.5|130598.5|130630.5|130530.5|393
1659421500000|2022-08-02 06:25:00|130661|130561|130506.2|130406.2|130661|130561|130432.2|130332.2|560
1659421800000|2022-08-02 06:30:00|130506|130406|130623.5|130523.5|130684.9|130524|130495.4|130395.4|151
1659422100000|2022-08-02 06:35:00|130622.5|130522.5|130650.6|130450.6|130695|130595|130605.1|130449.6|64
1659422400000|2022-08-02 06:40:00|130606.6|130506.6|130611.7|130511.7|130637.5|130537.5|130601.6|130501.6|297
1659422700000|2022-08-02 06:45:00|130612.2|130512.2|130573.5|130473.5|130637.4|130537.4|130572.1|130472.1|172
1659423000000|2022-08-02 06:50:00|130576.5|130476.5|130793|130593|130798|130598|130573.5|130473.5|257
1659423300000|2022-08-02 06:55:00|130784|130584|130699|130599|130793.1|130607.5|130669.5|130507|221
1659423600000|2022-08-02 07:00:00|130699.5|130599.5|130674|130574|130741.6|130641.6|130658.9|130558.9|462
1659423900000|2022-08-02 07:05:00|130674.5|130574.5|130682.1|130582.1|130687.1|130587.1|130645.9|130545.9|274
1659424200000|2022-08-02 07:10:00|130683|130583|130698|130598|130739.5|130639.5|130664.5|130564.5|322
1659424500000|2022-08-02 07:15:00|130681.1|130581.1|130745.5|130645.5|130779.5|130679.5|130663.1|130563.1|226
1659424800000|2022-08-02 07:20:00|130746.1|130646.1|130723|130623|130795.5|130695.5|130703.5|130603.5|184
1659425100000|2022-08-02 07:25:00|130729.5|130629.5|130665.7|130565.7|130741.1|130641.1|130645.5|130545.5|185
1659425400000|2022-08-02 07:30:00|130665.2|130565.2|130785|130685|130848|130689|130665.2|130565.2|252
1659425700000|2022-08-02 07:35:00|130783.1|130683.1|130855.7|130755.7|130856|130756|130775.5|130675.5|276
1659426000000|2022-08-02 07:40:00|130856|130756|130820.7|130720.7|130856.4|130756.4|130775|130635.1|149
1659426300000|2022-08-02 07:45:00|130811.1|130711.1|130689.6|130589.6|130815.4|130715.4|130689.6|130583.9|86
1659426600000|2022-08-02 07:50:00|130691.5|130591.5|130717.6|130617.6|130772.5|130641.2|130687|130547.9|129
1659426900000|2022-08-02 07:55:00|130715.6|130615.6|130775|130675|130775.1|130675.1|130715.5|130615.5|86
1659427200000|2022-08-02 08:00:00|130774.5|130674.5|130799.6|130699.6|130882.5|130703.9|130758.1|130644.6|289
1659427500000|2022-08-02 08:05:00|130800.6|130700.6|130812.4|130712.4|130824.1|130724.1|130788|130688|337
1659427800000|2022-08-02 08:10:00|130812.1|130712.1|130749.5|130649.5|130855.6|130712.1|130732|130632|361
1659428100000|2022-08-02 08:15:00|130748.4|130648.4|130754.5|130654.5|130816.1|130716.1|130730.8|130630.8|375
1659428400000|2022-08-02 08:20:00|130761.5|130661.5|130730.1|130630.1|130769.5|130669.5|130692.4|130592.4|375
1659428700000|2022-08-02 08:25:00|130734.5|130634.5|130753|130653|130771.5|130671.5|130734.5|130634.5|341
1659429000000|2022-08-02 08:30:00|130802.1|130602.1|130731.5|130631.5|130809.8|130672.4|130726.9|130597.5|517
1659429300000|2022-08-02 08:35:00|130731.9|130631.9|130801|130601|130807|130654.1|130731.9|130573.1|232
1659429600000|2022-08-02 08:40:00|130796.3|130596.3|130775|130675|130810|130675.5|130734.4|130582|332
1659429900000|2022-08-02 08:45:00|130815.5|130615.5|130720|130620|130839|130686.4|130715.5|130605.5|95
1659430200000|2022-08-02 08:50:00|130720.5|130620.5|130734.2|130634.2|130800.5|130650.9|130709.5|130581|74
1659430500000|2022-08-02 08:55:00|130734|130634|130725.5|130625.5|130739|130639|130725.5|130625.5|22
1659430800000|2022-08-02 09:00:00|130730.1|130630.1|130796.1|130596.1|130821.5|130640.2|130724.4|130581.5|86
1659431100000|2022-08-02 09:05:00|130795.5|130595.5|130777|130577|130820.1|130620.1|130776.5|130576.5|140
1659431400000|2022-08-02 09:10:00|130777.5|130577.5|130770.1|130570.1|130777.5|130577.5|130769.5|130569.5|27
1659431700000|2022-08-02 09:15:00|130773.5|130573.5|130779|130579|130784.5|130584.5|130767.5|130567.5|53
1659432000000|2022-08-02 09:20:00|130742.5|130642.5|130839|130639|130850.1|130681|130742.5|130630.5|44
1659432300000|2022-08-02 09:25:00|130836|130636|130845|130645|130881.5|130681.5|130833.5|130633.5|64
1659432600000|2022-08-02 09:30:00|130847.5|130647.5|130783.9|130683.9|130847.5|130695.5|130756.2|130627.1|31
1659432900000|2022-08-02 09:35:00|130790|130690|130799|130699|130815.5|130715.5|130780.4|130680.4|41
1659433200000|2022-08-02 09:40:00|130798.5|130698.5|130795|130695|130803|130703|130794.5|130694.5|19
1659433500000|2022-08-02 09:45:00|130795.5|130695.5|130820|130720|130875.6|130730.6|130795.5|130664.2|95
1659433800000|2022-08-02 09:50:00|130813.7|130713.7|130810.5|130710.5|130822.1|130722.1|130810|130710|92
1659434100000|2022-08-02 09:55:00|130811|130711|130875.5|130775.5|130876.1|130776.1|130811|130711|117
1659434400000|2022-08-02 10:00:00|130875|130775|130917.5|130717.5|130932|130795|130871|130715.1|25
1659434700000|2022-08-02 10:05:00|130915.5|130715.5|130913|130713|130919|130719|130912|130712|12
1659435000000|2022-08-02 10:10:00|130912|130712|130887.4|130787.4|130940|130787.9|130887.4|130712|20
1659435300000|2022-08-02 10:15:00|130886.9|130786.9|130885.4|130785.4|130886.9|130786.9|130885.4|130785.4|6
1659435900000|2022-08-02 10:25:00|130887.5|130787.5|130907|130807|130907|130807|130887.5|130787.5|26
1659436200000|2022-08-02 10:30:00|130903.5|130803.5|130924|130824|130926.1|130826.1|130903.5|130803.5|51
1659436500000|2022-08-02 10:35:00|130922.5|130822.5|130924.5|130824.5|130924.5|130824.5|130918|130818|6
1659436800000|2022-08-02 10:40:00|130927|130827|130932.6|130832.6|130936|130836|130927|130827|36
1659437100000|2022-08-02 10:45:00|130932.4|130832.4|130989|130889|130994.1|130894.1|130932.4|130832.4|59
1659437400000|2022-08-02 10:50:00|130989.5|130889.5|131029.3|130929.3|131033|130933|130989.5|130889.5|44
1659437700000|2022-08-02 10:55:00|131028.8|130928.8|131009.3|130909.3|131028.8|130928.8|131009.3|130909.3|19
1659438000000|2022-08-02 11:00:00|131009.1|130909.1|130993.2|130793.2|131018.5|130912|130947.5|130780.5|63
1659438300000|2022-08-02 11:05:00|130992.7|130792.7|130990.3|130790.3|131002.6|130802.6|130988.1|130788.1|20
1659438600000|2022-08-02 11:10:00|131000.5|130800.5|130986.8|130786.8|131000.5|130800.5|130986.5|130786.5|6
1659438900000|2022-08-02 11:15:00|130984.2|130784.2|130978.5|130778.5|130996|130842.9|130912.7|130772|47
1659439200000|2022-08-02 11:20:00|130966.5|130766.5|130962|130762|130987|130787|130962|130762|48
1659439500000|2022-08-02 11:25:00|130971.5|130771.5|130958|130758|130973|130773|130953|130753|23
1659439800000|2022-08-02 11:30:00|130966|130766|130893|130693|130966|130771.1|130829.5|130653.5|47
1659440100000|2022-08-02 11:35:00|130898.5|130698.5|130916|130816|130918.5|130816|130889.9|130696|29
1659440400000|2022-08-02 11:40:00|130915|130815|130911.9|130811.9|130915|130815|130911.9|130811.9|12
1659440700000|2022-08-02 11:45:00|130914.9|130814.9|130985.1|130785.1|130985.1|130828.5|130910.9|130778.5|33
1659441000000|2022-08-02 11:50:00|130985.5|130785.5|131040|130840|131040|130893.6|130952.4|130785.5|50
1659441300000|2022-08-02 11:55:00|131040.5|130840.5|131047.1|130847.1|131049.5|130849.5|131040.5|130840.5|32
1659441600000|2022-08-02 12:00:00|131047.6|130847.6|131047.5|130847.5|131079.5|130879.5|131047.5|130847.5|40
1659441900000|2022-08-02 12:05:00|131050.8|130850.8|131027|130827|131067.5|130867.5|131015|130815|29
1659442200000|2022-08-02 12:10:00|131030|130830|131074.5|130874.5|131074.5|130874.5|131030|130830|52
1659442500000|2022-08-02 12:15:00|131073.1|130873.1|131088.2|130888.2|131103|130953.5|131022.5|130872.1|89
1659442800000|2022-08-02 12:20:00|131090.7|130890.7|131084|130884|131097.3|130897.3|131078.5|130878.5|44
1659443100000|2022-08-02 12:25:00|131084.5|130884.5|131086.6|130986.6|131087.4|130987.4|131052.8|130884|59
1659443400000|2022-08-02 12:30:00|131089.1|130989.1|131170.1|130970.1|131178.3|131032.1|131077.8|130957.3|80
1659443700000|2022-08-02 12:35:00|131171.5|130971.5|131183.1|130983.1|131191|130991|131171.5|130971.5|16
1659444000000|2022-08-02 12:40:00|131180.5|130980.5|131162.1|130962.1|131180.5|131010.1|131104.5|130927.5|35
1659444300000|2022-08-02 12:45:00|131164.5|130964.5|131170.1|130970.1|131191.5|131010.1|131104.2|130949.3|38
1659444600000|2022-08-02 12:50:00|131170.5|130970.5|131109.5|130909.5|131175.1|130975.1|131109.5|130909.5|17
1659444900000|2022-08-02 12:55:00|131107.6|130907.6|131021.7|130921.7|131108.6|130979.1|131021.7|130877.7|76
1659445200000|2022-08-02 13:00:00|131019.7|130919.7|130983.1|130883.1|131085.5|130956.9|130983.1|130800|126
1659445500000|2022-08-02 13:05:00|130983.5|130883.5|130840.3|130640.3|131004.8|130883.5|130812.1|130621.9|106
1659445800000|2022-08-02 13:10:00|130821.9|130621.9|130814.9|130614.9|130845.5|130645.5|130683.4|130483.4|210
1659446100000|2022-08-02 13:15:00|130819.4|130619.4|130991.3|130791.3|130999|130799|130816|130616|117
1659446400000|2022-08-02 13:20:00|130990.8|130790.8|130846.8|130646.8|130990.8|130790.8|130844.8|130644.8|109
1659446700000|2022-08-02 13:25:00|130845.8|130645.8|130856.5|130656.5|130870.4|130670.4|130825.8|130625.8|42
1659447000000|2022-08-02 13:30:00|130856.7|130656.7|130764.4|130664.4|130866.7|130674.4|130732|130602|80
1659447300000|2022-08-02 13:35:00|130765|130665|130969.5|130769.5|130969.5|130769.5|130765|130640.5|100
1659447600000|2022-08-02 13:40:00|130969|130769|130989.8|130789.8|130989.8|130789.8|130969|130769|31
1659447900000|2022-08-02 13:45:00|130977.1|130777.1|130975.5|130775.5|130993.5|130793.5|130972.2|130772.2|27
1659448200000|2022-08-02 13:50:00|130992.5|130792.5|131097.6|130897.6|131134.4|130934.4|130992.5|130792.5|68
1659448500000|2022-08-02 13:55:00|131094.6|130894.6|131181.7|130981.7|131194.9|131031.8|131075|130875|78
1659448800000|2022-08-02 14:00:00|131180.7|130980.7|131182.2|130982.2|131272.2|131108.1|131137.2|130966.2|127
1659449100000|2022-08-02 14:05:00|131181.7|130981.7|131218.5|131018.5|131218.5|131018.5|131180.7|130980.7|47
1659449400000|2022-08-02 14:10:00|131270|131070|131272.9|131072.9|131304|131104|131270|131070|54
1659449700000|2022-08-02 14:15:00|131273.5|131073.5|131293.1|131093.1|131398|131213.6|131219.9|131073.5|99
1659450000000|2022-08-02 14:20:00|131292.6|131092.6|131182.9|130982.9|131302.5|131102.5|131161.3|130961.3|112
1659450300000|2022-08-02 14:25:00|131182.4|130982.4|131247.5|131047.5|131254.5|131069.4|131168.4|130968.4|58
1659450600000|2022-08-02 14:30:00|131253|131053|131256.5|131056.5|131259|131059|131229.1|131029.1|25
1659450900000|2022-08-02 14:35:00|131253|131053|131271.5|131071.5|131280.8|131080.8|131253|131053|4
1659451200000|2022-08-02 14:40:00|131235.1|131035.1|131195.1|130995.1|131255.5|131055.5|131193.1|130993.1|56
1659451500000|2022-08-02 14:45:00|131202.1|131002.1|131071|130871|131229.5|131029.5|131062.5|130862.5|52
1659451800000|2022-08-02 14:50:00|131070|130870|130840|130606|131070|130870|130835|130592|78
1659452100000|2022-08-02 14:55:00|130839|130607|131044|130844|131118|130845|130820|130602|167
1659452400000|2022-08-02 15:00:00|131044.5|130844.5|131010|130810|131055|130855|131000|130800|35
1659452700000|2022-08-02 15:05:00|131010.5|130810.5|131012|130812|131012|130812|131010.5|130810.5|6
1659453000000|2022-08-02 15:10:00|131015|130815|131017.5|130817.5|131017.5|130817.5|131015|130815|2
1659453300000|2022-08-02 15:15:00|131020.5|130820.5|131013|130813|131026|130826|131012.5|130812.5|12
1659453600000|2022-08-02 15:20:00|131030|130830|131048.5|130848.5|131117|130917|131027|130827|52
1659453900000|2022-08-02 15:25:00|131047.5|130847.5|131091.5|130891.5|131116.5|130916.5|131033.5|130833.5|65
1659454200000|2022-08-02 15:30:00|131092.5|130892.5|131176|130976|131234.5|131034.5|131092.5|130892.5|118
1659454500000|2022-08-02 15:35:00|131171|130971|131034.1|130834.1|131171|130971|131017.5|130817.5|77
1659454800000|2022-08-02 15:40:00|131024.2|130824.2|130879.6|130679.6|131040.1|130840.1|130856.5|130656.5|37
1659455100000|2022-08-02 15:45:00|130877.1|130677.1|130936.5|130736.5|130936.5|130736.5|130877.1|130677.1|12
1659455400000|2022-08-02 15:50:00|130932.5|130732.5|130932.5|130732.5|130948|130748|130932.5|130732.5|6
1659455700000|2022-08-02 15:55:00|130927.5|130727.5|130930.5|130730.5|130931.1|130731.1|130903.4|130703.4|35
1659456000000|2022-08-02 16:00:00|130940|130740|130804.1|130604.1|130940|130740|130804.1|130604.1|41
1659456300000|2022-08-02 16:05:00|130766.1|130566.1|130846.7|130646.7|130856.9|130656.9|130756.1|130556.1|40
1659456600000|2022-08-02 16:10:00|130846.2|130646.2|130840.1|130640.1|130861.5|130661.5|130767.2|130567.2|50
1659456900000|2022-08-02 16:15:00|130828.1|130628.1|130727.1|130527.1|130840.1|130640.1|130725.1|130525.1|44
1659457200000|2022-08-02 16:20:00|130725.1|130525.1|130748|130548|130749|130549|130725.1|130525.1|10
1659457500000|2022-08-02 16:25:00|130747.5|130547.5|130715.3|130515.3|130753.5|130553.5|130704.8|130504.8|34
1659457800000|2022-08-02 16:30:00|130715.9|130515.9|130759.9|130559.9|130772.4|130604.4|130695.6|130507.2|70
1659458100000|2022-08-02 16:35:00|130760.4|130560.4|130698.7|130598.7|130761.7|130598.7|130694.2|130560.4|16
1659458400000|2022-08-02 16:40:00|130699.2|130599.2|130691.9|130491.9|130699.7|130599.7|130612.8|130412.8|50
1659458700000|2022-08-02 16:45:00|130692|130492|130617.4|130417.4|130692.5|130492.5|130528.7|130328.7|92
1659459000000|2022-08-02 16:50:00|130617.9|130417.9|130648|130448|130665|130465|130617.9|130417.9|59
1659459300000|2022-08-02 16:55:00|130672.5|130472.5|130645.6|130445.6|130672.5|130472.5|130644|130444|5
1659459600000|2022-08-02 17:00:00|130646.1|130446.1|130752.2|130552.2|130752.2|130552.2|130644|130444|41
1659459900000|2022-08-02 17:05:00|130781|130581|130789.8|130589.8|130855.2|130655.2|130781|130581|13
1659460200000|2022-08-02 17:10:00|130811.2|130611.2|130850|130650|130878.2|130678.2|130807.8|130607.8|14
1659460500000|2022-08-02 17:15:00|130866|130666|130959|130759|130959|130759|130865|130665|6
1659460800000|2022-08-02 17:20:00|130964|130764|131037.2|130837.2|131153|130943|130964|130764|30
1659461100000|2022-08-02 17:25:00|131002.8|130802.8|131129.5|130929.5|131177|130977|131002.8|130795|119
1659461400000|2022-08-02 17:30:00|131130|130930|131189|130989|131200.3|131000.3|131109|130909|65
1659461700000|2022-08-02 17:35:00|131194.5|130994.5|131294.5|131094.5|131354|131117|131190.5|130990.5|123
1659462000000|2022-08-02 17:40:00|131294.6|131094.6|131368.5|131168.5|131419|131192|131292.5|131059|129
1659462300000|2022-08-02 17:45:00|131368|131168|131356.5|131156.5|131373|131173|131356|131156|46
1659462600000|2022-08-02 17:50:00|131356|131156|131350|131150|131383.5|131183.5|131350|131150|13
1659462900000|2022-08-02 17:55:00|131358.4|131158.4|131364|131164|131365|131165|131358.4|131158.4|4
1659463200000|2022-08-02 18:00:00|131392.3|131192.3|131437|131237|131441.5|131241.5|131392.3|131192.3|33
1659463500000|2022-08-02 18:05:00|131443.5|131243.5|131454|131254|131494.5|131294.5|131443.5|131243.5|26
1659463800000|2022-08-02 18:10:00|131407|131207|131403|131203|131447|131247|131371.4|131171.4|15
1659464100000|2022-08-02 18:15:00|131403.1|131203.1|131444|131244|131444|131244|131403|131203|43
1659464400000|2022-08-02 18:20:00|131445|131245|131448|131248|131512|131312|131445|131245|31
1659464700000|2022-08-02 18:25:00|131454|131254|131443.5|131243.5|131458.5|131258.5|131443.5|131243.5|10
1659465000000|2022-08-02 18:30:00|131387.5|131187.5|131378|131178|131418|131218|131371|131171|51
1659465300000|2022-08-02 18:35:00|131390.5|131190.5|131378|131178|131390.5|131190.5|131378|131178|4
1659465600000|2022-08-02 18:40:00|131373|131173|131377|131177|131381|131181|131372|131172|5
1659465900000|2022-08-02 18:45:00|131372|131172|131377|131177|131377|131177|131370|131170|4
1659466500000|2022-08-02 18:55:00|131415|131215|131425|131225|131425|131225|131404|131204|11
1659481200000|2022-08-02 23:00:00|131705.5|131345.5|131705.5|131345.5|131705.5|131345.5|131705.5|131345.5|1
1659484800000|2022-08-03 00:00:00|131547.1|131347.1|131314.9|131114.9|131566|131347.1|131260.5|130991.8|584
1659485100000|2022-08-03 00:05:00|131229.1|131129.1|131274|131174|131325|131197.3|131139.5|131005|539
1659485400000|2022-08-03 00:10:00|131236|131136|131330.5|131230.5|131359|131231.1|131236|131087.1|519
1659485700000|2022-08-03 00:15:00|131325|131225|131307.4|131207.4|131389|131232.5|131285.1|131168.1|462
1659486000000|2022-08-03 00:20:00|131308.9|131208.9|131310|131210|131374.1|131274.1|131304.5|131204.5|428
1659486300000|2022-08-03 00:25:00|131310.4|131210.4|131300.6|131200.6|131359|131259|131291.1|131191.1|417
1659486600000|2022-08-03 00:30:00|131300|131200|131268.3|131168.3|131326.4|131226.4|131262.7|131162.7|316
1659486900000|2022-08-03 00:35:00|131268.8|131168.8|131283.9|131183.9|131293.5|131193.5|131243|131143|368
1659487200000|2022-08-03 00:40:00|131285.1|131185.1|131283.5|131183.5|131312.5|131212.5|131272.1|131172.1|447
1659487500000|2022-08-03 00:45:00|131284|131184|131270.1|131170.1|131299.5|131199.5|131254.1|131154.1|266
1659487800000|2022-08-03 00:50:00|131269.5|131169.5|131289|131189|131291|131191|131240|131140|291
1659488100000|2022-08-03 00:55:00|131290|131190|131300.9|131200.9|131325.5|131225.5|131284.1|131184.1|291
1659488400000|2022-08-03 01:00:00|131300.7|131200.7|131186.5|131086.5|131321.1|131221.1|131186.5|131086.5|457
1659488700000|2022-08-03 01:05:00|131185|131085|131173|131073|131208.1|131108.1|131165.8|131065.8|382
1659489000000|2022-08-03 01:10:00|131172.5|131072.5|131073.5|130973.5|131172.5|131072.5|131057.6|130957.6|524
1659489300000|2022-08-03 01:15:00|131074|130974|131080.5|130980.5|131115.5|131015.5|131062|130962|374
1659489600000|2022-08-03 01:20:00|131081.5|130981.5|131001.9|130901.9|131081.5|130981.5|130972.1|130872.1|443
1659489900000|2022-08-03 01:25:00|131003.5|130903.5|130996.1|130896.1|131045.8|130945.8|130982.5|130882.5|380
1659490200000|2022-08-03 01:30:00|131001.4|130901.4|131010.1|130910.1|131019.5|130919.5|130952.4|130852.4|468
1659490500000|2022-08-03 01:35:00|131004.1|130904.1|131040.2|130940.2|131059.9|130959.9|131000.1|130900.1|416
1659490800000|2022-08-03 01:40:00|131039.9|130939.9|130967.4|130867.4|131079.5|130979.5|130958.5|130858.5|524
1659491100000|2022-08-03 01:45:00|130966.1|130866.1|130970.5|130870.5|130997.1|130897.1|130917.8|130817.8|567
1659491400000|2022-08-03 01:50:00|130970.7|130870.7|130905.4|130805.4|130977.3|130877.3|130874.5|130774.5|546
1659491700000|2022-08-03 01:55:00|130904.5|130804.5|130909.4|130809.4|130932.5|130832.5|130874.1|130774.1|310
1659492000000|2022-08-03 02:00:00|130908.5|130808.5|130865.5|130765.5|130934|130834|130864.1|130764.1|425
1659492300000|2022-08-03 02:05:00|130864.1|130764.1|130759.3|130659.3|130864.1|130764.1|130675|130575|572
1659492600000|2022-08-03 02:10:00|130759.8|130659.8|130767.4|130667.4|130769.6|130669.6|130732.1|130632.1|329
1659492900000|2022-08-03 02:15:00|130767.1|130667.1|130771.4|130671.4|130781.5|130681.5|130727.9|130627.9|313
1659493200000|2022-08-03 02:20:00|130771.2|130671.2|130778|130678|130792.5|130692.5|130745|130645|373
1659493500000|2022-08-03 02:25:00|130777.5|130677.5|130829|130729|130837.1|130737.1|130774.1|130674.1|334
1659493800000|2022-08-03 02:30:00|130825|130725|130831.2|130731.2|130837.9|130737.9|130810.1|130710.1|199
1659494100000|2022-08-03 02:35:00|130831.1|130731.1|130825|130725|130839.5|130739.5|130814.5|130714.5|211
1659494400000|2022-08-03 02:40:00|130822.9|130722.9|130934.4|130834.4|130936|130836|130822.9|130722.9|362
1659494700000|2022-08-03 02:45:00|130930.1|130830.1|131008|130908|131028.7|130928.7|130915.6|130815.6|485
1659495000000|2022-08-03 02:50:00|131008.9|130908.9|131071.5|130971.5|131080.5|130980.5|131008.5|130908.5|487
1659495300000|2022-08-03 02:55:00|131070.5|130970.5|131000.5|130900.5|131072.5|130972.5|130991|130891|307
1659495600000|2022-08-03 03:00:00|130994|130894|130960|130860|130994|130894|130940.4|130840.4|313
1659495900000|2022-08-03 03:05:00|130960.5|130860.5|131052.5|130952.5|131068.6|130968.6|130940.4|130840.4|328
1659496200000|2022-08-03 03:10:00|131052|130952|131008.4|130908.4|131052|130952|131005.5|130905.5|276
1659496500000|2022-08-03 03:15:00|131007.9|130907.9|130992.9|130892.9|131007.9|130907.9|130939.2|130839.2|524
1659496800000|2022-08-03 03:20:00|130993.1|130893.1|130969.9|130869.9|131014.4|130914.4|130959.6|130859.6|313
1659497100000|2022-08-03 03:25:00|130969.4|130869.4|130993.6|130893.6|130995.1|130895.1|130943.1|130843.1|222
1659497400000|2022-08-03 03:30:00|130993.1|130893.1|130993.6|130893.6|131011.1|130911.1|130979.1|130879.1|326
1659497700000|2022-08-03 03:35:00|130994.1|130894.1|130991.1|130891.1|131009.6|130909.6|130987.5|130887.5|205
1659498000000|2022-08-03 03:40:00|130991.4|130891.4|131033.6|130933.6|131042|130942|130989.1|130889.1|186
1659498300000|2022-08-03 03:45:00|131034.1|130934.1|131028|130928|131050|130950|131019.5|130919.5|173
1659498600000|2022-08-03 03:50:00|131028.5|130928.5|130981|130881|131032.4|130932.4|130981|130881|272
1659498900000|2022-08-03 03:55:00|130980.5|130880.5|130955.1|130855.1|130992.1|130892.1|130952.9|130852.9|223
1659499200000|2022-08-03 04:00:00|130955.4|130855.4|130968.5|130868.5|130985.4|130885.4|130949.6|130849.6|174
1659499500000|2022-08-03 04:05:00|130969|130869|131013.6|130913.6|131022.6|130922.6|130942|130842|244
1659499800000|2022-08-03 04:10:00|131013.1|130913.1|131011|130911|131022.5|130922.5|130991.5|130891.5|284
1659500100000|2022-08-03 04:15:00|131006|130906|130990.9|130890.9|131009|130909|130990.7|130890.7|223
1659500400000|2022-08-03 04:20:00|130991|130891|130968.4|130868.4|130999.5|130899.5|130949.1|130849.1|162
1659500700000|2022-08-03 04:25:00|130969|130869|130982.6|130882.6|130995.5|130895.5|130968.4|130868.4|155
1659501000000|2022-08-03 04:30:00|130981.9|130881.9|130958.6|130858.6|130988.5|130888.5|130948.1|130848.1|248
1659501300000|2022-08-03 04:35:00|130959.1|130859.1|130968.4|130868.4|130980|130880|130958|130858|259
1659501600000|2022-08-03 04:40:00|130968.5|130868.5|130999.5|130899.5|131008.5|130908.5|130960.4|130860.4|295
1659501900000|2022-08-03 04:45:00|130998.7|130898.7|130999.2|130899.2|131009.5|130909.5|130995.1|130895.1|194
1659502200000|2022-08-03 04:50:00|131002.9|130902.9|130969.7|130869.7|131017.5|130917.5|130955.7|130855.7|266
1659502500000|2022-08-03 04:55:00|130972.4|130872.4|130937.7|130837.7|130974.4|130874.4|130879.5|130779.5|346
1659502800000|2022-08-03 05:00:00|130937.2|130837.2|130993|130893|130998.7|130898.7|130918.9|130818.9|307
1659503100000|2022-08-03 05:05:00|130993.5|130893.5|130968|130868|130993.5|130893.5|130944.2|130844.2|229
1659503400000|2022-08-03 05:10:00|130968.4|130868.4|130992|130892|130998|130898|130968.4|130868.4|238
1659503700000|2022-08-03 05:15:00|130990|130890|130982.4|130882.4|131008.6|130908.6|130980.9|130880.9|226
1659504000000|2022-08-03 05:20:00|130981.4|130881.4|130946|130846|130984.9|130884.9|130924.7|130824.7|246
1659504300000|2022-08-03 05:25:00|130945.5|130845.5|130973.1|130873.1|130977.9|130877.9|130930.9|130830.9|232
1659504600000|2022-08-03 05:30:00|130974.1|130874.1|130952.5|130852.5|130987.5|130887.5|130944.9|130844.9|245
1659504900000|2022-08-03 05:35:00|130950.9|130850.9|130918.5|130818.5|130957.1|130857.1|130913.1|130813.1|237
1659505200000|2022-08-03 05:40:00|130915.9|130815.9|130942|130842|130943.5|130843.5|130910.1|130810.1|206
1659505500000|2022-08-03 05:45:00|130942.5|130842.5|130965.1|130865.1|130979|130879|130887.5|130787.5|256
1659505800000|2022-08-03 05:50:00|130965.6|130865.6|131032.9|130932.9|131042|130942|130964.1|130864.1|405
1659506100000|2022-08-03 05:55:00|131032.4|130932.4|131073|130973|131097|130997|131021.4|130921.4|299
1659506400000|2022-08-03 06:00:00|131074|130974|131163.5|131063.5|131171.5|131071.5|131074|130974|396
1659506700000|2022-08-03 06:05:00|131163.6|131063.6|131111|131011|131165|131065|131065.8|130965.8|406
1659507000000|2022-08-03 06:10:00|131111.5|131011.5|131116|131016|131120|131020|131075.1|130975.1|388
1659507300000|2022-08-03 06:15:00|131115.9|131015.9|131068.7|130968.7|131128|131028|131066.1|130966.1|355
1659507600000|2022-08-03 06:20:00|131074.7|130974.7|131119.5|131019.5|131132.3|131032.3|131054.7|130954.7|317
1659507900000|2022-08-03 06:25:00|131119.3|131019.3|131048.4|130948.4|131119.3|131019.3|131033.2|130933.2|346
1659508200000|2022-08-03 06:30:00|131052.5|130952.5|131086.5|130986.5|131100.9|131000.9|131052.5|130952.5|133
1659508500000|2022-08-03 06:35:00|131086.8|130986.8|131026.3|130926.3|131116|130997.8|131021.7|130876.1|90
1659508800000|2022-08-03 06:40:00|131026.8|130926.8|131145.6|131045.6|131145.6|131045.6|130996.6|130896.6|300
1659509100000|2022-08-03 06:45:00|131145.1|131045.1|131192.1|131092.1|131196|131096|131101.5|131001.5|284
1659509400000|2022-08-03 06:50:00|131192.5|131092.5|131235|131135|131261.6|131161.6|131191.5|131091.5|190
1659509700000|2022-08-03 06:55:00|131236|131136|131209.5|131109.5|131246.5|131146.5|131197.2|131097.2|291
1659510000000|2022-08-03 07:00:00|131211.1|131111.1|131180|131080|131240.5|131140.5|131152|131052|338
1659510300000|2022-08-03 07:05:00|131181.5|131081.5|131220.5|131120.5|131233.5|131133.5|131157.5|131011.6|345
1659510600000|2022-08-03 07:10:00|131220|131120|131145|131045|131220|131120|131072.7|130972.7|415
1659510900000|2022-08-03 07:15:00|131148|131048|131116.1|131016.1|131180.5|131048|131091.5|130944.1|260
1659511200000|2022-08-03 07:20:00|131115.5|131015.5|131118.9|131018.9|131118.9|131018.9|131055.6|130955.6|319
1659511500000|2022-08-03 07:25:00|131118.1|131018.1|131139.1|131039.1|131216|131055.5|131112.5|130996|262
1659511800000|2022-08-03 07:30:00|131137.5|131037.5|131179|131079|131185.5|131085.5|131130.5|131030.5|177
1659512100000|2022-08-03 07:35:00|131184|131084|131192.6|131092.6|131259|131099|131182.6|131044.6|165
1659512400000|2022-08-03 07:40:00|131190.6|131090.6|131210|131010|131233.1|131133.1|131180|131009|117
1659512700000|2022-08-03 07:45:00|131204|131004|131217.6|131117.6|131241.9|131141.9|131180.5|130990|296
1659513000000|2022-08-03 07:50:00|131216.6|131116.6|131200|131100|131255.1|131116.6|131188.9|131042.6|405
1659513300000|2022-08-03 07:55:00|131196.5|131096.5|131229|131029|131229|131111.1|131151.1|131023.5|263
1659513600000|2022-08-03 08:00:00|131232.6|131032.6|131221|131021|131238|131084|131145|130973|283
1659513900000|2022-08-03 08:05:00|131220|131020|131178.4|131078.4|131227.5|131082.2|131160.4|131018|452
1659514200000|2022-08-03 08:10:00|131178.7|131078.7|131205.5|131105.5|131214|131114|131166.5|131066.5|372
1659514500000|2022-08-03 08:15:00|131206.1|131106.1|131187|131087|131210.1|131110.1|131154.2|131054.2|344
1659514800000|2022-08-03 08:20:00|131184.1|131084.1|131175.5|131075.5|131190.5|131090.5|131159.6|131059.6|318
1659515100000|2022-08-03 08:25:00|131177.1|131077.1|131113.5|131013.5|131181|131081|131095.5|130995.5|169
1659515400000|2022-08-03 08:30:00|131115.6|131015.6|131099.4|130999.4|131120.6|131020.6|131072.6|130972.6|260
1659515700000|2022-08-03 08:35:00|131099.1|130999.1|131117.4|131017.4|131122.6|131022.6|131095.1|130995.1|440
1659516000000|2022-08-03 08:40:00|131117.6|131017.6|131197|130997|131205.5|131061.4|131113.4|130986|564
1659516300000|2022-08-03 08:45:00|131196.5|130996.5|131150|131050|131207.5|131058.9|131128.9|130994.5|49
1659516600000|2022-08-03 08:50:00|131143.9|131043.9|131151.5|131051.5|131158.9|131058.9|131143.9|131043.9|28
1659516900000|2022-08-03 08:55:00|131152.1|131052.1|131101|131001|131152.1|131052.1|131100|131000|81
1659517200000|2022-08-03 09:00:00|131100.5|131000.5|131165.6|130965.6|131165.6|131000.5|131065.7|130933.1|61
1659517500000|2022-08-03 09:05:00|131164.1|130964.1|131072.5|130872.5|131164.1|130964.1|131062.5|130862.5|65
1659517800000|2022-08-03 09:10:00|131072|130872|131060|130860|131073.1|130873.1|131056|130856|31
1659518100000|2022-08-03 09:15:00|131059.5|130859.5|131058|130858|131066|130866|131057|130857|13
1659518400000|2022-08-03 09:20:00|131065.5|130865.5|131018|130918|131065.5|130928.4|131018|130857|19
1659518700000|2022-08-03 09:25:00|131019.5|130919.5|131015.5|130915.5|131025.9|130925.9|131015.5|130915.5|20
1659519000000|2022-08-03 09:30:00|131063|130863|131085.1|130885.1|131099.5|130899.5|131060.7|130860.7|34
1659519300000|2022-08-03 09:35:00|131086.1|130886.1|131101.1|130901.1|131118.1|130918.1|131086.1|130886.1|22
1659519600000|2022-08-03 09:40:00|131100.1|130900.1|131102.5|130902.5|131111.1|130911.1|131100.1|130900.1|7
1659519900000|2022-08-03 09:45:00|131103.5|130903.5|131105.1|130905.1|131111.1|130911.1|131103.1|130903.1|9
1659520200000|2022-08-03 09:50:00|131104.1|130904.1|131106.1|130906.1|131106.1|130906.1|131104.1|130904.1|3
1659520500000|2022-08-03 09:55:00|131105.5|130905.5|131104.5|130904.5|131105.5|130905.5|131104.5|130904.5|2
1659520800000|2022-08-03 10:00:00|131105.1|130905.1|131105.1|130905.1|131105.1|130905.1|131105.1|130905.1|1
1659521100000|2022-08-03 10:05:00|131104.1|130904.1|131097.1|130897.1|131110.5|130910.5|131092.4|130892.4|30
1659521400000|2022-08-03 10:10:00|131100.5|130900.5|131117.5|130917.5|131117.5|130917.5|131096.4|130896.4|23
1659521700000|2022-08-03 10:15:00|131117.2|130917.2|131163.1|130963.1|131170.9|130988.9|131083|130912.2|126
1659522000000|2022-08-03 10:20:00|131168.9|130968.9|131161.9|130961.9|131168.9|130968.9|131161.9|130961.9|7
1659522300000|2022-08-03 10:25:00|131161.8|130961.8|131218|131018|131218|131018|131161.8|130961.8|20
1659522600000|2022-08-03 10:30:00|131173.4|131073.4|131165.9|131065.9|131173.4|131073.4|131162|131062|17
1659522900000|2022-08-03 10:35:00|131163|131063|131166.9|131066.9|131166.9|131066.9|131163|131063|15
1659523200000|2022-08-03 10:40:00|131164.4|131064.4|131160.9|131060.9|131164.4|131064.4|131160.7|131060.7|16
1659523500000|2022-08-03 10:45:00|131161|131061|131160.5|131060.5|131161|131061|131160.5|131060.5|6
1659523800000|2022-08-03 10:50:00|131161|131061|131161|131061|131161|131061|131161|131061|1
1659524100000|2022-08-03 10:55:00|131160.9|131060.9|131176.9|130976.9|131184|131066.9|131134.5|130954.6|83
1659524400000|2022-08-03 11:00:00|131177.4|130977.4|131138.5|130938.5|131184.4|130984.4|131136.5|130936.5|56
1659524700000|2022-08-03 11:05:00|131139.5|130939.5|131156.9|131056.9|131214.9|131062.1|131138.7|130938.7|90
1659525000000|2022-08-03 11:10:00|131156.4|131056.4|131156.1|131056.1|131156.9|131056.9|131155.4|131055.4|9
1659525300000|2022-08-03 11:15:00|131155.9|131055.9|131153.9|131053.9|131156.1|131056.1|131149.6|131049.6|24
1659525600000|2022-08-03 11:20:00|131150.6|131050.6|131153.9|131053.9|131155.9|131055.9|131150.6|131050.6|14
1659525900000|2022-08-03 11:25:00|131154.1|131054.1|131143|130943|131155|131054.4|131124.5|130927.7|46
1659526200000|2022-08-03 11:30:00|131121|130921|131134|130934|131154|130954|131121|130921|19
1659526500000|2022-08-03 11:35:00|131132|130932|131149.9|130949.9|131149.9|130949.9|131132|130932|3
1659526800000|2022-08-03 11:40:00|131151.4|130951.4|131152.1|130952.1|131152.1|130952.1|131149.1|130949.1|4
1659527100000|2022-08-03 11:45:00|131162.3|130962.3|131156.1|130956.1|131170.9|130970.9|131155.9|130955.9|16
1659527400000|2022-08-03 11:50:00|131168.1|130968.1|131171.1|130971.1|131173.1|130973.1|131168.1|130968.1|7
1659527700000|2022-08-03 11:55:00|131173.1|130973.1|131162.5|130962.5|131173.1|130973.1|131162.1|130962.1|27
1659528000000|2022-08-03 12:00:00|131153.5|130953.5|131102.5|130902.5|131169.1|130969.1|131102.5|130902.5|25
1659528300000|2022-08-03 12:05:00|131101|130901|131098.1|130898.1|131106.1|130957.6|131048.1|130896.2|27
1659528600000|2022-08-03 12:10:00|131098.5|130898.5|131063|130863|131101|130901|131063|130863|62
1659528900000|2022-08-03 12:15:00|131062.5|130862.5|131063.1|130863.1|131064.5|130864.5|131062.5|130862.5|17
1659529200000|2022-08-03 12:20:00|131063.5|130863.5|131044.5|130844.5|131063.5|130863.5|131044.5|130844.5|11
1659529500000|2022-08-03 12:25:00|131040.1|130840.1|131037.5|130837.5|131040.1|130840.1|131037.5|130837.5|2
1659529800000|2022-08-03 12:30:00|131034.5|130834.5|131028.5|130828.5|131055.5|130855.5|131023.5|130823.5|33
1659530100000|2022-08-03 12:35:00|131022.5|130822.5|131023.5|130823.5|131039.3|130839.3|131014|130814|32
1659530400000|2022-08-03 12:40:00|131024.5|130824.5|131030.1|130830.1|131044.1|130844.1|131004.5|130804.5|124
1659530700000|2022-08-03 12:45:00|131030.5|130830.5|130951.5|130851.5|131059|130877|130951.5|130803.8|62
1659531000000|2022-08-03 12:50:00|130951|130851|130996.5|130796.5|131041|130890.2|130950.5|130796.5|59
1659531300000|2022-08-03 12:55:00|130996|130796|130963|130763|130996|130796|130956.5|130756.5|12
1659531600000|2022-08-03 13:00:00|130963.1|130763.1|130983.5|130783.5|130985.5|130785.5|130961|130761|97
1659531900000|2022-08-03 13:05:00|130984|130784|130982.5|130782.5|130984|130784|130966.2|130766.2|59
1659532200000|2022-08-03 13:10:00|130982|130782|130982.5|130782.5|130984.6|130784.6|130968.1|130768.1|53
1659532500000|2022-08-03 13:15:00|130986|130786|131043.3|130843.3|131066.5|130866.5|130984|130784|118
1659532800000|2022-08-03 13:20:00|131036.5|130836.5|131020.4|130920.4|131078.1|130928.1|130987.4|130834.1|62
1659533100000|2022-08-03 13:25:00|131020.9|130920.9|131032|130932|131032|130932|131020.9|130920.9|23
1659533400000|2022-08-03 13:30:00|131033.3|130933.3|131112.2|130912.2|131112.2|130966.4|131032|130889.3|66
1659533700000|2022-08-03 13:35:00|131112.7|130912.7|131044.1|130944.1|131122.9|130944.6|131044.1|130895.1|53
1659534000000|2022-08-03 13:40:00|131043.6|130943.6|131079|130879|131084.4|130943.6|131038.4|130876|21
1659534300000|2022-08-03 13:45:00|131078.5|130878.5|131083.1|130883.1|131090.1|130890.1|131078|130878|10
1659534600000|2022-08-03 13:50:00|131082.5|130882.5|131047.1|130847.1|131082.5|130882.5|131045.5|130845.5|37
1659534900000|2022-08-03 13:55:00|131052.5|130852.5|131042|130842|131061.5|130861.5|131029|130829|80
1659535200000|2022-08-03 14:00:00|131042.5|130842.5|131227.5|131027.5|131367.1|131167.1|131035.5|130835.5|182
1659535500000|2022-08-03 14:05:00|131227|131027|131333.5|131133.5|131345|131145|131227|131027|372
1659535800000|2022-08-03 14:10:00|131334|131134|131310|131110|131334|131134|131302.5|131102.5|42
1659536100000|2022-08-03 14:15:00|131309|131109|131296.5|131196.5|131339.8|131203.2|131283.5|131107|91
1659536400000|2022-08-03 14:20:00|131300.1|131200.1|131316|131116|131331.5|131208.2|131273.5|131111.3|72
1659536700000|2022-08-03 14:25:00|131321|131121|131240.6|131140.6|131331.5|131177.4|131240.4|131085.5|31
1659537000000|2022-08-03 14:30:00|131241.1|131141.1|131314.7|131114.7|131323.5|131141.1|131241.1|131075.5|130
1659537300000|2022-08-03 14:35:00|131314.2|131114.2|131289.5|131089.5|131319|131119|131289.5|131089.5|18
1659537600000|2022-08-03 14:40:00|131271.5|131071.5|131163.4|131063.4|131271.5|131071.5|131162.4|131010.1|53
1659537900000|2022-08-03 14:45:00|131163.9|131063.9|131227.5|131027.5|131239|131064|131123.9|130989|52
1659538200000|2022-08-03 14:50:00|131235.5|131035.5|131235.1|131035.1|131239|131039|131226.5|131026.5|16
1659538500000|2022-08-03 14:55:00|131227.5|131027.5|131211.5|131011.5|131227.5|131027.5|131211.5|131011.5|5
1659538800000|2022-08-03 15:00:00|131212.5|131012.5|131232.5|131032.5|131232.5|131032.5|131200.5|131000.5|51
1659539100000|2022-08-03 15:05:00|131234.1|131034.1|131231|131031|131234.1|131087.1|131173.2|131030.1|23
1659539400000|2022-08-03 15:10:00|131230.8|131030.8|131156.2|131056.2|131231|131085.4|131156.2|131025.7|17
1659539700000|2022-08-03 15:15:00|131157.2|131057.2|131149.5|131049.5|131165.4|131065.4|131149.3|131049.3|33
1659540000000|2022-08-03 15:20:00|131155.1|131055.1|131197.5|130997.5|131197.5|131060.9|131135.3|130984.8|63
1659540300000|2022-08-03 15:25:00|131198|130998|131120.8|130920.8|131206.3|131006.3|131046.7|130892|69
1659540600000|2022-08-03 15:30:00|131120.3|130920.3|131115.6|130915.6|131147.9|130947.9|131099.3|130899.3|30
1659540900000|2022-08-03 15:35:00|131140.6|130940.6|131131.5|130931.5|131159.5|130959.5|131131.5|130931.5|14
1659541200000|2022-08-03 15:40:00|131101.4|131001.4|131083.5|130883.5|131106|131006|131033.9|130857.7|35
1659541500000|2022-08-03 15:45:00|131088.5|130888.5|131020.5|130920.5|131105.2|130924.4|131019.5|130888.5|48
1659541800000|2022-08-03 15:50:00|131015.2|130915.2|131052|130852|131052|130915.2|130984.7|130850.5|58
1659542100000|2022-08-03 15:55:00|130965.1|130865.1|131039.1|130839.1|131042.5|130865.1|130924.2|130724.2|70
1659542400000|2022-08-03 16:00:00|131040.1|130840.1|131101.1|130901.1|131110.1|130910.1|131037.1|130837.1|13
1659542700000|2022-08-03 16:05:00|131099.1|130899.1|131047.4|130847.4|131099.1|130899.1|131035|130835|20
1659543000000|2022-08-03 16:10:00|131047|130847|131035.5|130835.5|131047|130847|131035.5|130835.5|10
1659543300000|2022-08-03 16:15:00|131036|130836|130923.1|130723.1|131043|130843|130923.1|130723.1|16
1659543600000|2022-08-03 16:20:00|130878.1|130678.1|130924|130724|130935.4|130735.4|130873.1|130629|8
1659543900000|2022-08-03 16:25:00|130938|130738|130938.5|130738.5|130938.5|130738.5|130924.5|130724.5|14
1659544200000|2022-08-03 16:30:00|130939|130739|130943|130743|130943|130743|130939|130739|7
1659544500000|2022-08-03 16:35:00|130943.5|130743.5|130944|130744|130944|130744|130943.5|130743.5|2
1659544800000|2022-08-03 16:40:00|130935|130735|130944|130744|130944|130744|130922|130722|9
1659545400000|2022-08-03 16:50:00|130928|130728|130944|130744|130944|130744|130928|130728|16
1659545700000|2022-08-03 16:55:00|130944.6|130744.6|130948.6|130748.6|131008|130808|130944.6|130744.6|34
1659546000000|2022-08-03 17:00:00|130947.8|130747.8|130945.6|130745.6|130949.1|130749.1|130917.8|130717.8|82
1659546300000|2022-08-03 17:05:00|130946.6|130746.6|130914.9|130714.9|130965|130765|130904.8|130704.8|78
1659546600000|2022-08-03 17:10:00|130916.4|130716.4|130867.9|130767.9|130917.4|130769.9|130864.9|130716.4|84
1659546900000|2022-08-03 17:15:00|130869.4|130769.4|130868.4|130768.4|130869.4|130769.4|130867.4|130767.4|24
1659547800000|2022-08-03 17:30:00|130870.1|130770.1|130864.9|130764.9|130870.1|130770.1|130858.4|130758.4|13
1659548100000|2022-08-03 17:35:00|130865.4|130765.4|130870.9|130770.9|130872.4|130772.4|130865.4|130765.4|19
1659548400000|2022-08-03 17:40:00|130870.4|130770.4|130869.9|130769.9|130870.4|130770.4|130869.9|130769.9|2
1659548700000|2022-08-03 17:45:00|130866.9|130766.9|130841.4|130741.4|130910.9|130766.9|130841.4|130710.9|9
1659549000000|2022-08-03 17:50:00|130840.9|130740.9|130880.6|130680.6|130892.2|130740.9|130832.6|130680.6|30
1659549300000|2022-08-03 17:55:00|130884.7|130684.7|130880.1|130680.1|130892.2|130692.2|130862.2|130662.2|25
1659549600000|2022-08-03 18:00:00|130879.6|130679.6|130890.1|130690.1|130896.9|130696.9|130872.9|130672.9|31
1659549900000|2022-08-03 18:05:00|130905.5|130705.5|130907|130707|130920|130720|130896|130696|43
1659550200000|2022-08-03 18:10:00|130906.2|130706.2|130903.7|130703.7|130906.2|130706.2|130903.7|130703.7|5
1659550500000|2022-08-03 18:15:00|130910|130710|130903.2|130703.2|130916|130716|130895.4|130695.4|11
1659550800000|2022-08-03 18:20:00|130915.5|130715.5|130903.2|130703.2|130915.5|130715.5|130895.4|130695.4|10
1659551100000|2022-08-03 18:25:00|130902.7|130702.7|130902.7|130702.7|130902.7|130702.7|130902.7|130702.7|1
1659551400000|2022-08-03 18:30:00|130915|130715|130902.7|130702.7|130915|130715|130895.4|130695.4|7
1659551700000|2022-08-03 18:35:00|130910|130710|130911.2|130711.2|130915|130715|130895.4|130695.4|22
1659552000000|2022-08-03 18:40:00|130911.7|130711.7|130912.5|130712.5|130912.5|130712.5|130911.7|130711.7|5
1659552300000|2022-08-03 18:45:00|130913|130713|130914.5|130714.5|130943.5|130743.5|130900.4|130700.4|51
1659552600000|2022-08-03 18:50:00|130915|130715|130915.5|130715.5|130930|130730|130915|130715|8
1659552900000|2022-08-03 18:55:00|130927.5|130727.5|130915.5|130715.5|130930|130730|130915.5|130715.5|13
1659567600000|2022-08-03 23:00:00|130950|130590|130950|130590|130950|130590|130950|130590|1
1659571200000|2022-08-04 00:00:00|130890.5|130690.5|130823|130623|130919.5|130719.5|130808.5|130608.5|358
1659571500000|2022-08-04 00:05:00|130817|130617|130864|130764|130911.6|130784.5|130747.6|130595.6|533
1659571800000|2022-08-04 00:10:00|130866.1|130766.1|130808.5|130708.5|130899.5|130799.5|130761|130661|350
1659572100000|2022-08-04 00:15:00|130808|130708|130795.1|130695.1|130817|130717|130775.5|130675.5|244
1659572400000|2022-08-04 00:20:00|130795.4|130695.4|130855.9|130755.9|130855.9|130755.9|130786.4|130686.4|326
1659572700000|2022-08-04 00:25:00|130852.4|130752.4|130847|130747|130882.4|130782.4|130826|130726|261
1659573000000|2022-08-04 00:30:00|130847.5|130747.5|130807.5|130707.5|130852.2|130752.2|130783.7|130683.7|281
1659573300000|2022-08-04 00:35:00|130808|130708|130841.5|130741.5|130841.5|130741.5|130796|130696|211
1659573600000|2022-08-04 00:40:00|130842|130742|130811.5|130711.5|130844|130744|130793.4|130693.4|330
1659573900000|2022-08-04 00:45:00|130812|130712|130787.9|130687.9|130847.4|130747.4|130780.9|130680.9|204
1659574200000|2022-08-04 00:50:00|130787.5|130687.5|130779.2|130679.2|130792.5|130692.5|130754.9|130654.9|340
1659574500000|2022-08-04 00:55:00|130779.7|130679.7|130750.7|130650.7|130815.5|130715.5|130724.9|130624.9|343
1659574800000|2022-08-04 01:00:00|130745.4|130645.4|130777.5|130677.5|130782.5|130682.5|130733.4|130633.4|390
1659575100000|2022-08-04 01:05:00|130778.5|130678.5|130727.7|130627.7|130794.9|130694.9|130724.4|130624.4|240
1659575400000|2022-08-04 01:10:00|130728.2|130628.2|130819|130719|130819|130719|130728.2|130628.2|290
1659575700000|2022-08-04 01:15:00|130819.5|130719.5|130782|130682|130821.5|130721.5|130757.5|130657.5|280
1659576000000|2022-08-04 01:20:00|130783.5|130683.5|130838|130738|130854.9|130754.9|130783.5|130683.5|319
1659576300000|2022-08-04 01:25:00|130840|130740|130830.9|130730.9|130849.9|130749.9|130818.2|130718.2|292
1659576600000|2022-08-04 01:30:00|130829.7|130729.7|130826.5|130726.5|130891.4|130791.4|130826.2|130726.2|368
1659576900000|2022-08-04 01:35:00|130827|130727|130848.5|130748.5|130859|130759|130808.2|130708.2|368
1659577200000|2022-08-04 01:40:00|130848|130748|130891.5|130791.5|130892.5|130792.5|130827|130727|315
1659577500000|2022-08-04 01:45:00|130890.5|130790.5|130864.5|130764.5|130894.7|130794.7|130822|130722|317
1659577800000|2022-08-04 01:50:00|130864|130764|130864.5|130764.5|130875|130775|130828.7|130728.7|251
1659578100000|2022-08-04 01:55:00|130864.9|130764.9|130928.4|130828.4|130928.4|130828.4|130836|130736|334
1659578400000|2022-08-04 02:00:00|130928.7|130828.7|130905.4|130805.4|130928.9|130828.9|130892.7|130792.7|259
1659578700000|2022-08-04 02:05:00|130905.2|130805.2|130936.5|130836.5|130948.5|130848.5|130895|130795|299
1659579000000|2022-08-04 02:10:00|130936.9|130836.9|130916.5|130816.5|130950.5|130850.5|130909.7|130809.7|267
1659579300000|2022-08-04 02:15:00|130917|130817|130908.5|130808.5|130927.5|130827.5|130898.9|130798.9|202
1659579600000|2022-08-04 02:20:00|130908|130808|130907|130807|130927.4|130827.4|130895.2|130795.2|314
1659579900000|2022-08-04 02:25:00|130907.5|130807.5|130911.5|130811.5|130943.5|130843.5|130903.2|130803.2|152
1659580200000|2022-08-04 02:30:00|130911|130811|130925.4|130825.4|130932|130832|130892.5|130792.5|184
1659580500000|2022-08-04 02:35:00|130929.2|130829.2|131003.5|130903.5|131026.5|130926.5|130928.3|130828.3|330
1659580800000|2022-08-04 02:40:00|131003|130903|130965.4|130865.4|131019|130919|130962|130862|236
1659581100000|2022-08-04 02:45:00|130962.2|130862.2|130981|130881|130992|130892|130956.6|130856.6|198
1659581400000|2022-08-04 02:50:00|130980.5|130880.5|131002.5|130902.5|131005.2|130905.2|130965|130865|255
1659581700000|2022-08-04 02:55:00|131002|130902|130958.3|130858.3|131025.5|130925.5|130955.4|130855.4|257
1659582000000|2022-08-04 03:00:00|130958|130858|130977.5|130877.5|130996|130896|130953.5|130853.5|182
1659582300000|2022-08-04 03:05:00|130978|130878|130980|130880|130985.1|130885.1|130959|130859|187
1659582600000|2022-08-04 03:10:00|130980.5|130880.5|130990|130890|130995|130895|130960.2|130860.2|190
1659582900000|2022-08-04 03:15:00|130993.9|130893.9|130996.5|130896.5|131001.6|130901.6|130989|130889|100
1659583200000|2022-08-04 03:20:00|130996|130896|131018.6|130918.6|131021.5|130921.5|130986.9|130886.9|114
1659583500000|2022-08-04 03:25:00|131020|130920|131022.7|130922.7|131032.9|130932.9|131010.2|130910.2|126
1659583800000|2022-08-04 03:30:00|131023|130923|131131.4|131031.4|131134.6|131034.6|131023|130923|338
1659584100000|2022-08-04 03:35:00|131131.2|131031.2|131186.4|131086.4|131188.5|131088.5|131127.3|131027.3|260
1659584400000|2022-08-04 03:40:00|131186.5|131086.5|131165.1|131065.1|131188.5|131088.5|131122.6|131022.6|314
1659584700000|2022-08-04 03:45:00|131165.4|131065.4|131157.1|131057.1|131186.6|131086.6|131141.2|131041.2|325
1659585000000|2022-08-04 03:50:00|131158.1|131058.1|131156.4|131056.4|131172.5|131072.5|131153.6|131053.6|117
1659585300000|2022-08-04 03:55:00|131155.9|131055.9|131138.9|131038.9|131161.4|131061.4|131118|131018|138
1659585600000|2022-08-04 04:00:00|131139.5|131039.5|131090.9|130990.9|131150.9|131050.9|131087.9|130987.9|225
1659585900000|2022-08-04 04:05:00|131084.9|130984.9|131138.7|131038.7|131138.7|131038.7|131084.9|130984.9|227
1659586200000|2022-08-04 04:10:00|131138.5|131038.5|131130.9|131030.9|131140.4|131040.4|131118.7|131018.7|189
1659586500000|2022-08-04 04:15:00|131131.4|131031.4|131138.1|131038.1|131146.9|131046.9|131122.7|131022.7|121
1659586800000|2022-08-04 04:20:00|131134.9|131034.9|131132.2|131032.2|131144.9|131044.9|131115.4|131015.4|153
1659587100000|2022-08-04 04:25:00|131126.4|131026.4|131135.5|131035.5|131138.9|131038.9|131119.9|131019.9|115
1659587400000|2022-08-04 04:30:00|131133.4|131033.4|131114.4|131014.4|131142.4|131042.4|131113.2|131013.2|115
1659587700000|2022-08-04 04:35:00|131113.9|131013.9|131113.1|131013.1|131128.1|131028.1|131102.2|131002.2|152
1659588000000|2022-08-04 04:40:00|131113.4|131013.4|131082.5|130982.5|131125.4|131025.4|131077.1|130977.1|203
1659588300000|2022-08-04 04:45:00|131083.1|130983.1|131062.5|130962.5|131103.5|131003.5|131061.5|130961.5|201
1659588600000|2022-08-04 04:50:00|131063|130963|131101|131001|131101.1|131001.1|131058.4|130958.4|202
1659588900000|2022-08-04 04:55:00|131101.5|131001.5|131067.1|130967.1|131106|131006|131066.6|130966.6|238
1659589200000|2022-08-04 05:00:00|131067.9|130967.9|131106.1|131006.1|131106.1|131006.1|131060.1|130960.1|246
1659589500000|2022-08-04 05:05:00|131106.6|131006.6|131150.4|131050.4|131151.4|131051.4|131106.6|131006.6|217
1659589800000|2022-08-04 05:10:00|131150.1|131050.1|131177.1|131077.1|131208.6|131108.6|131148.4|131048.4|280
1659590100000|2022-08-04 05:15:00|131178.7|131078.7|131168.4|131068.4|131208.1|131108.1|131166|131066|262
1659590400000|2022-08-04 05:20:00|131170|131070|131130.5|131030.5|131189.5|131089.5|131121.5|131021.5|269
1659590700000|2022-08-04 05:25:00|131129.5|131029.5|131092|130992|131129.5|131029.5|131066.5|130966.5|292
1659591000000|2022-08-04 05:30:00|131089.5|130989.5|131115.9|131015.9|131129.2|131029.2|131085|130985|313
1659591300000|2022-08-04 05:35:00|131115.4|131015.4|131144.4|131044.4|131157.4|131057.4|131105.9|131005.9|357
1659591600000|2022-08-04 05:40:00|131144.9|131044.9|131085.9|130985.9|131144.9|131044.9|131067.7|130967.7|353
1659591900000|2022-08-04 05:45:00|131085.4|130985.4|131036.7|130936.7|131090.5|130990.5|131027.7|130927.7|220
1659592200000|2022-08-04 05:50:00|131040.9|130940.9|131059.4|130959.4|131074.5|130974.5|131036.7|130936.7|270
1659592500000|2022-08-04 05:55:00|131058.9|130958.9|131125.5|131025.5|131135|131035|131035.5|130935.5|310
1659592800000|2022-08-04 06:00:00|131124|131024|131069.5|130969.5|131136|131036|131067|130967|334
1659593100000|2022-08-04 06:05:00|131070|130970|131120|131020|131130|131030|131061.9|130961.9|320
1659593400000|2022-08-04 06:10:00|131119.9|131019.9|131116|131016|131139.5|131039.5|131093.5|130993.5|317
1659593700000|2022-08-04 06:15:00|131115.9|131015.9|131137.1|131037.1|131149.4|131049.4|131103|131003|328
1659594000000|2022-08-04 06:20:00|131140.6|131040.6|131070.5|130970.5|131140.9|131040.9|131051.1|130951.1|299
1659594300000|2022-08-04 06:25:00|131070.9|130970.9|131008.2|130908.2|131071|130971|130999|130899|303
1659594600000|2022-08-04 06:30:00|131007.8|130907.8|131000.5|130900.5|131021.6|130921.6|130985.5|130885.5|134
1659594900000|2022-08-04 06:35:00|131000.9|130900.9|131025.1|130925.1|131112.6|130957.1|131000.5|130868.6|85
1659595200000|2022-08-04 06:40:00|131025.6|130925.6|131005.1|130905.1|131041.6|130941.6|131000.1|130900.1|390
1659595500000|2022-08-04 06:45:00|131005.4|130905.4|131005.5|130905.5|131023.4|130923.4|130987.8|130887.8|326
1659595800000|2022-08-04 06:50:00|131005.9|130905.9|130983.5|130883.5|131028.9|130928.9|130975.5|130792|177
1659596100000|2022-08-04 06:55:00|130983.4|130883.4|130950|130850|130986.7|130886.7|130949|130849|40
1659596400000|2022-08-04 07:00:00|130949.5|130849.5|130914|130814|130949.5|130849.5|130888.4|130788.4|29
1659596700000|2022-08-04 07:05:00|130919.2|130819.2|130842.7|130742.7|130919.2|130819.2|130816.4|130716.4|66
1659597000000|2022-08-04 07:10:00|130842.2|130742.2|130895.5|130795.5|130898.8|130798.8|130802|130702|82
1659597300000|2022-08-04 07:15:00|130892.7|130792.7|130896.4|130796.4|130923.5|130823.5|130888.5|130788.5|112
1659597600000|2022-08-04 07:20:00|130895.9|130795.9|131114.6|130914.6|131114.6|130963.5|130891|130791|207
1659597900000|2022-08-04 07:25:00|131010.6|130910.6|131001.1|130901.1|131083.5|130931|130995.5|130856|153
1659598200000|2022-08-04 07:30:00|131008.5|130908.5|131015.1|130915.1|131056.5|130932.5|130994|130849.5|66
1659598500000|2022-08-04 07:35:00|131011.1|130911.1|131004.5|130904.5|131020|130920|131002.5|130902.5|19
1659598800000|2022-08-04 07:40:00|131018.5|130918.5|131035.5|130935.5|131039.1|130939.1|131005.1|130905.1|66
1659599100000|2022-08-04 07:45:00|131036.5|130936.5|131111.5|130911.5|131111.5|130991.5|131035.5|130879.7|81
1659599400000|2022-08-04 07:50:00|131115.5|130915.5|131091|130991|131130.5|131009|131070|130915.5|112
1659599700000|2022-08-04 07:55:00|131076|130976|131050.6|130950.6|131076|130976|131019.5|130919.5|84
1659600000000|2022-08-04 08:00:00|131055.5|130955.5|131009.1|130909.1|131104.1|130967.5|131009.1|130883.6|136
1659600300000|2022-08-04 08:05:00|131012.5|130912.5|131011|130911|131016|130916|131009.1|130909.1|89
1659600600000|2022-08-04 08:10:00|131013.5|130913.5|131009.5|130909.5|131017.1|130917.1|131004|130904|81
1659600900000|2022-08-04 08:15:00|131004.9|130904.9|131018.1|130918.1|131022.5|130922.5|131004.9|130904.9|97
1659601200000|2022-08-04 08:20:00|131017.1|130917.1|131025.1|130925.1|131028|130928|131014.5|130914.5|32
1659601500000|2022-08-04 08:25:00|131024.5|130924.5|131077.6|130877.6|131083.1|130926.6|131022|130877.6|19
1659601800000|2022-08-04 08:30:00|131027.7|130927.7|131031|130931|131084.2|130935.6|131027.7|130877.7|55
1659602100000|2022-08-04 08:35:00|131030.7|130930.7|131034.4|130934.4|131034.4|130934.4|131028.9|130928.9|54
1659602400000|2022-08-04 08:40:00|131033.1|130933.1|131033.4|130933.4|131037.4|130937.4|131030.4|130930.4|152
1659602700000|2022-08-04 08:45:00|131033.9|130933.9|131029.6|130929.6|131033.9|130933.9|131028.2|130928.2|23
1659603000000|2022-08-04 08:50:00|131029.4|130929.4|131030.6|130930.6|131045.4|130945.4|131027.9|130927.9|46
1659603300000|2022-08-04 08:55:00|131029.9|130929.9|131029.5|130929.5|131034.9|130934.9|130994.6|130894.6|67
1659603600000|2022-08-04 09:00:00|131027.9|130927.9|131009|130909|131027.9|130927.9|130999.7|130899.7|69
1659603900000|2022-08-04 09:05:00|131008.5|130908.5|131027.5|130927.5|131046.2|130946.2|131004.9|130904.9|96
1659604200000|2022-08-04 09:10:00|131027|130927|131029.2|130929.2|131034.5|130934.5|131027|130927|26
1659604500000|2022-08-04 09:15:00|131029.4|130929.4|131062.4|130962.4|131071.4|130971.4|131028.9|130928.9|26
1659604800000|2022-08-04 09:20:00|131064.2|130964.2|131024.4|130924.4|131067.9|130967.9|131024.4|130924.4|25
1659605100000|2022-08-04 09:25:00|131024.2|130924.2|131024.9|130924.9|131026.7|130926.7|131020.2|130920.2|48
1659605400000|2022-08-04 09:30:00|131023.4|130923.4|131023.2|130923.2|131032.4|130932.4|131022.4|130922.4|19
1659605700000|2022-08-04 09:35:00|131021|130921|131019.2|130919.2|131023.7|130923.7|131019.2|130919.2|18
1659606000000|2022-08-04 09:40:00|131019.4|130919.4|131015.2|130915.2|131019.4|130919.4|131014.7|130914.7|7
1659606300000|2022-08-04 09:45:00|131015.4|130915.4|130971.1|130771.1|131015.4|130915.4|130938.1|130771.1|50
1659606600000|2022-08-04 09:50:00|130970.5|130770.5|130972.6|130772.6|130978.5|130778.5|130965.5|130765.5|105
1659606900000|2022-08-04 09:55:00|130970.5|130770.5|130980.1|130780.1|130981.1|130781.1|130969.5|130769.5|51
1659607200000|2022-08-04 10:00:00|130980.5|130780.5|130978.1|130778.1|130980.5|130780.5|130977.1|130777.1|25
1659607500000|2022-08-04 10:05:00|130978.5|130778.5|130984.5|130784.5|130985.5|130785.5|130978.1|130778.1|8
1659607800000|2022-08-04 10:10:00|130983.1|130783.1|130984.1|130784.1|130989.5|130789.5|130978.1|130778.1|29
1659608100000|2022-08-04 10:15:00|130989.5|130789.5|130964.5|130764.5|130990.5|130790.5|130961.5|130761.5|39
1659608400000|2022-08-04 10:20:00|130959.5|130759.5|130964.1|130764.1|130969.5|130769.5|130959.5|130759.5|27
1659608700000|2022-08-04 10:25:00|130969.5|130769.5|130965.1|130765.1|130971.1|130771.1|130958.1|130758.1|39
1659609000000|2022-08-04 10:30:00|130965.5|130765.5|130956.5|130756.5|130965.5|130765.5|130955.1|130755.1|27
1659609300000|2022-08-04 10:35:00|130957.1|130757.1|130957.5|130757.5|130958.1|130758.1|130955.1|130755.1|20
1659609600000|2022-08-04 10:40:00|130956.5|130756.5|130956.5|130756.5|130958.1|130758.1|130955.1|130755.1|31
1659609900000|2022-08-04 10:45:00|130962.5|130762.5|130956.1|130756.1|130962.5|130762.5|130950.1|130750.1|16
1659610200000|2022-08-04 10:50:00|130956.5|130756.5|130964.5|130764.5|130964.5|130764.5|130956.5|130756.5|3
1659610500000|2022-08-04 10:55:00|130969.5|130769.5|130967.5|130767.5|130970.1|130770.1|130958.1|130758.1|15
1659610800000|2022-08-04 11:00:00|130968.5|130768.5|130983.5|130783.5|130983.5|130783.5|130948.5|130748.5|45
1659611100000|2022-08-04 11:05:00|130981.5|130781.5|131074.5|130874.5|131074.5|130887.2|130940.2|130778|27
1659611400000|2022-08-04 11:10:00|131075|130875|131041|130841|131075.5|130875.5|131040.1|130840.1|61
1659611700000|2022-08-04 11:15:00|131043.5|130843.5|130988.7|130888.7|131054.5|130905.5|130987.7|130841|121
1659612000000|2022-08-04 11:20:00|130988.6|130888.6|130980.2|130880.2|131048.5|130890.5|130973|130834.5|131
1659612300000|2022-08-04 11:25:00|130980.7|130880.7|131039.5|130839.5|131042.5|130891.5|130976.2|130832.5|131
1659612600000|2022-08-04 11:30:00|131037.5|130837.5|130996.5|130896.5|131053|130901.5|130982.5|130836.5|57
1659612900000|2022-08-04 11:35:00|130995.5|130895.5|131005.5|130905.5|131065|130908.5|130992.5|130852.3|38
1659613200000|2022-08-04 11:40:00|131006|130906|131057.5|130857.5|131077.5|130948|131005.5|130856.5|18
1659613500000|2022-08-04 11:45:00|131058|130858|131088|130888|131121.3|130921.3|131011.2|130858|34
1659613800000|2022-08-04 11:50:00|131087.5|130887.5|131099.8|130899.8|131106|130957.3|131038.2|130887.5|43
1659614100000|2022-08-04 11:55:00|131098.3|130898.3|131112.5|130912.5|131128|131006.4|131035.7|130878.9|139
1659614400000|2022-08-04 12:00:00|131113.1|130913.1|131135.5|130935.5|131145|130945|131113.1|130913.1|105
1659614700000|2022-08-04 12:05:00|131136|130936|131124.5|130924.5|131139.5|130983.6|131060|130924.5|44
1659615000000|2022-08-04 12:10:00|131121.2|130921.2|130994.5|130894.5|131121.2|130926.1|130984.7|130856.5|55
1659615300000|2022-08-04 12:15:00|130995.5|130895.5|131058|130858|131070.1|130923.6|130995.5|130848.5|44
1659615600000|2022-08-04 12:20:00|131054.5|130854.5|131051.5|130851.5|131054.5|130854.5|131051|130851|7
1659615900000|2022-08-04 12:25:00|131012.1|130912.1|131020|130796|131059.5|130912.1|130985.2|130785.2|17
1659616200000|2022-08-04 12:30:00|131015|130792.3|130903.9|130803.9|131058.7|130896.4|130903.7|130791|79
1659616500000|2022-08-04 12:35:00|130903.4|130803.4|130857.1|130657.1|130954.3|130803.4|130857.1|130657.1|55
1659616800000|2022-08-04 12:40:00|130904|130704|130842.7|130642.7|130910|130710|130836.5|130636.5|29
1659617100000|2022-08-04 12:45:00|130779.4|130679.4|130790.4|130690.4|130839|130690.9|130771|130636.5|51
1659617400000|2022-08-04 12:50:00|130791.4|130691.4|130785.1|130585.1|130844.5|130691.4|130717.1|130537|47
1659617700000|2022-08-04 12:55:00|130783.5|130583.5|130778.5|130578.5|130784.5|130609|130705|130534.5|31
1659618000000|2022-08-04 13:00:00|130785|130585|130811.5|130611.5|130830|130630|130777|130577|127
1659618300000|2022-08-04 13:05:00|130812|130612|130816|130616|130867|130667|130802|130602|89
1659618600000|2022-08-04 13:10:00|130816.5|130616.5|130830.5|130630.5|130831.5|130631.5|130787.5|130587.5|48
1659618900000|2022-08-04 13:15:00|130819.5|130619.5|130781.9|130681.9|130823.5|130681.9|130770.8|130619.5|97
1659619200000|2022-08-04 13:20:00|130782.4|130682.4|130856.5|130656.5|130879.1|130704.8|130781.2|130627.6|91
1659619500000|2022-08-04 13:25:00|130855.5|130655.5|130853.5|130653.5|130857|130657|130853.5|130653.5|85
1659619800000|2022-08-04 13:30:00|130853|130653|130827.1|130627.1|130853.5|130653.5|130827.1|130627.1|16
1659620100000|2022-08-04 13:35:00|130812.1|130612.1|130759|130659|130831.5|130659|130738.5|130586.1|65
1659620400000|2022-08-04 13:40:00|130759.5|130659.5|130716.1|130516.1|130773.1|130664|130673|130506.1|99
1659620700000|2022-08-04 13:45:00|130716.5|130516.5|130712.5|130512.5|130751.3|130604.6|130612.6|130452.4|88
1659621000000|2022-08-04 13:50:00|130712.7|130512.7|130756|130556|130795.1|130595.1|130663|130505|67
1659621300000|2022-08-04 13:55:00|130757.5|130557.5|130742|130542|130762.5|130562.5|130741.5|130541.5|8
1659621600000|2022-08-04 14:00:00|130742.5|130542.5|130675.3|130575.3|130758|130575.3|130657.9|130503.5|52
1659621900000|2022-08-04 14:05:00|130676.3|130576.3|130644|130444|130731.1|130583.1|130640.9|130440.9|61
1659622200000|2022-08-04 14:10:00|130644.5|130444.5|130667|130467|130667|130467|130644.5|130444.5|14
1659622500000|2022-08-04 14:15:00|130672|130472|130689|130489|130711|130511|130670|130470|36
1659622800000|2022-08-04 14:20:00|130688|130488|130683|130483|130690|130490|130668.1|130468.1|19
1659623100000|2022-08-04 14:25:00|130683.8|130483.8|130703.6|130503.6|130712.5|130539.1|130626.1|130478.1|79
1659623400000|2022-08-04 14:30:00|130703.1|130503.1|130684.2|130584.2|130709.9|130592.3|130649.2|130502.6|45
1659623700000|2022-08-04 14:35:00|130683.2|130583.2|130693|130593|130693|130593|130674.7|130574.7|45
1659624000000|2022-08-04 14:40:00|130693.5|130593.5|130690.3|130590.3|130735.5|130593.5|130666|130534.5|34
1659624300000|2022-08-04 14:45:00|130690.8|130590.8|130741.3|130541.3|130755.1|130655.1|130680.1|130531.3|91
1659624600000|2022-08-04 14:50:00|130744.1|130544.1|130746.5|130546.5|130747.8|130632|130688|130544.1|45
1659624900000|2022-08-04 14:55:00|130746|130546|130761|130561|130771.1|130618|130686|130543.3|70
1659625200000|2022-08-04 15:00:00|130760.8|130560.8|130699.5|130499.5|130760.8|130588.8|130625.1|130425.1|61
1659625500000|2022-08-04 15:05:00|130697|130497|130655|130455|130697|130497|130633.5|130433.5|77
1659625800000|2022-08-04 15:10:00|130655.5|130455.5|130655|130455|130660.5|130460.5|130654.5|130454.5|15
1659626100000|2022-08-04 15:15:00|130654.5|130454.5|130638.5|130438.5|130658.2|130458.2|130638.5|130438.5|11
1659626400000|2022-08-04 15:20:00|130582.5|130382.5|130628.5|130428.5|130651.3|130451.3|130507.4|130313|78
1659626700000|2022-08-04 15:25:00|130628|130428|130610.1|130510.1|130670.5|130532|130578|130428|65
1659627000000|2022-08-04 15:30:00|130613.9|130513.9|130644|130444|130654.1|130516.1|130581.9|130437.5|53
1659627300000|2022-08-04 15:35:00|130643.5|130443.5|130643.5|130443.5|130655.1|130455.1|130627.2|130427.2|38
1659627600000|2022-08-04 15:40:00|130640.5|130440.5|130613.5|130513.5|130640.5|130516.5|130590.2|130440.5|43
1659627900000|2022-08-04 15:45:00|130608.5|130508.5|130623.1|130423.1|130687.1|130533.1|130608.5|130423.1|13
1659628200000|2022-08-04 15:50:00|130576.9|130476.9|130542.2|130442.2|130595.1|130480.9|130526.2|130378.4|70
1659628500000|2022-08-04 15:55:00|130542.7|130442.7|130581.1|130381.1|130617.8|130445.5|130538|130381.1|47
1659628800000|2022-08-04 16:00:00|130561.5|130361.5|130556|130356|130561.5|130392.9|130486.9|130327.5|21
1659629100000|2022-08-04 16:05:00|130572.5|130372.5|130546.8|130346.8|130572.5|130372.5|130545.8|130345.8|9
1659629400000|2022-08-04 16:10:00|130549|130349|130497.5|130397.5|130549|130410.6|130497.5|130349|15
1659629700000|2022-08-04 16:15:00|130510.6|130410.6|130546.8|130346.8|130546.8|130410.6|130496.8|130344.5|23
1659630000000|2022-08-04 16:20:00|130546|130346|130556.5|130356.5|130556.5|130406.4|130494|130344.5|10
1659630300000|2022-08-04 16:25:00|130568.4|130368.4|130556.5|130356.5|130568.4|130368.4|130556.5|130356.5|17
1659630600000|2022-08-04 16:30:00|130553.3|130353.3|130543|130343|130553.3|130353.3|130534.5|130334.5|31
1659630900000|2022-08-04 16:35:00|130542.5|130342.5|130542|130342|130542.5|130342.5|130542|130342|2
1659631200000|2022-08-04 16:40:00|130541.2|130341.2|130513|130313|130541.2|130341.2|130501|130301|9
1659631500000|2022-08-04 16:45:00|130513.5|130313.5|130501|130301|130525.3|130325.3|130501|130301|18
1659631800000|2022-08-04 16:50:00|130501.5|130301.5|130491.5|130291.5|130505.5|130305.5|130476|130276|25
1659632400000|2022-08-04 17:00:00|130490.5|130290.5|130473.5|130273.5|130490.5|130290.5|130472.7|130272.7|41
1659632700000|2022-08-04 17:05:00|130473.3|130273.3|130473.5|130273.5|130476.8|130336.8|130432|130270.3|72
1659633000000|2022-08-04 17:10:00|130474.3|130274.3|130473.5|130273.5|130477.3|130337.3|130435.3|130270.5|90
1659633300000|2022-08-04 17:15:00|130473|130273|130402.7|130302.7|130473.5|130344|130398.8|130271.8|26
1659633600000|2022-08-04 17:20:00|130402.8|130302.8|130405.5|130305.5|130415.5|130315.5|130402.8|130302.8|27
1659633900000|2022-08-04 17:25:00|130404.8|130304.8|130402.3|130302.3|130404.8|130304.8|130402.3|130302.3|5
1659634200000|2022-08-04 17:30:00|130395|130295|130332.3|130232.3|130395|130295|130330.2|130230.2|37
1659634500000|2022-08-04 17:35:00|130362.5|130162.5|130332.3|130232.3|130362.5|130232.3|130332.3|130162.5|2
1659634800000|2022-08-04 17:40:00|130358.3|130258.3|130356.3|130256.3|130359.4|130259.4|130353.3|130253.3|9
1659635100000|2022-08-04 17:45:00|130356.8|130256.8|130428.3|130228.3|130473.5|130273.5|130356.8|130212.8|36
1659635400000|2022-08-04 17:50:00|130423|130223|130371.8|130171.8|130423|130223|130371.8|130171.8|21
1659635700000|2022-08-04 17:55:00|130371.7|130171.7|130388.5|130188.5|130393.3|130193.3|130371.7|130171.7|15
1659636000000|2022-08-04 18:00:00|130388|130188|130380.5|130180.5|130396.5|130239.5|130336.5|130180.5|18
1659636300000|2022-08-04 18:05:00|130380|130180|130375.8|130175.8|130401.5|130201.5|130375.8|130175.8|25
1659636600000|2022-08-04 18:10:00|130375.7|130175.7|130378.4|130178.4|130378.4|130178.4|130375.7|130175.7|3
1659636900000|2022-08-04 18:15:00|130378.8|130178.8|130379.3|130179.3|130379.3|130179.3|130374.3|130174.3|9
1659637200000|2022-08-04 18:20:00|130378.8|130178.8|130305|130105|130378.8|130178.8|130223.8|130029.6|115
1659637500000|2022-08-04 18:25:00|130302.5|130102.5|130327.5|130127.5|130347.5|130147.5|130246.8|130046.8|69
1659637800000|2022-08-04 18:30:00|130330|130130|130343|130143|130357.5|130157.5|130330|130130|16
1659638100000|2022-08-04 18:35:00|130337.5|130137.5|130352.5|130152.5|130385|130185|130337.5|130137.5|14
1659638400000|2022-08-04 18:40:00|130357.4|130157.4|130348.4|130148.4|130390|130190|130348.4|130148.4|11
1659638700000|2022-08-04 18:45:00|130349.4|130149.4|130363|130163|130384.5|130184.5|130347.5|130147.5|18
1659639000000|2022-08-04 18:50:00|130360|130160|130357|130157|130360|130160|130357|130157|2
1659639300000|2022-08-04 18:55:00|130352.5|130152.5|130357|130157|130357|130157|130352.5|130152.5|6
1659654000000|2022-08-04 23:00:00|130424.5|130064.5|130424.5|130064.5|130424.5|130064.5|130424.5|130064.5|1
1659657600000|2022-08-05 00:00:00|130327.6|130127.6|130408.5|130208.5|130408.5|130208.5|130311|130111|346
1659657900000|2022-08-05 00:05:00|130364.6|130264.6|130243.5|130143.5|130370.1|130270.1|130233.7|130133.7|430
1659658200000|2022-08-05 00:10:00|130243.7|130143.7|130258|130158|130264.5|130164.5|130161.5|130020|369
1659658500000|2022-08-05 00:15:00|130256.5|130156.5|130272.4|130172.4|130282.6|130182.6|130218.1|130118.1|433
1659658800000|2022-08-05 00:20:00|130272.1|130172.1|130274.5|130174.5|130279|130179|130231.6|130131.6|339
1659659100000|2022-08-05 00:25:00|130276.1|130176.1|130335.1|130235.1|130335.6|130235.6|130274|130174|271
1659659400000|2022-08-05 00:30:00|130334.6|130234.6|130336.2|130236.2|130356.4|130256.4|130297.2|130197.2|316
1659659700000|2022-08-05 00:35:00|130335.9|130235.9|130439.9|130339.9|130455.5|130355.5|130319.4|130219.4|294
1659660000000|2022-08-05 00:40:00|130439|130339|130445.4|130345.4|130446.7|130346.7|130390|130290|360
1659660300000|2022-08-05 00:45:00|130447.4|130347.4|130362.5|130262.5|130447.4|130347.4|130355.3|130255.3|354
1659660600000|2022-08-05 00:50:00|130363|130263|130346.5|130246.5|130399.7|130299.7|130346.5|130246.5|293
1659660900000|2022-08-05 00:55:00|130345.9|130245.9|130296.5|130196.5|130345.9|130245.9|130260.1|130160.1|369
1659661200000|2022-08-05 01:00:00|130296|130196|130319.1|130219.1|130327.9|130227.9|130262.1|130162.1|303
1659661500000|2022-08-05 01:05:00|130318.5|130218.5|130256.5|130156.5|130325.4|130225.4|130250.4|130150.4|333
1659661800000|2022-08-05 01:10:00|130256|130156|130134.5|130034.5|130275.9|130175.9|130127.5|130027.5|461
1659662100000|2022-08-05 01:15:00|130134|130034|129927|129827|130148.5|130048.5|129923.5|129823.5|576
1659662400000|2022-08-05 01:20:00|129927.5|129827.5|129945.8|129845.8|129973.3|129873.3|129862.1|129762.1|538
1659662700000|2022-08-05 01:25:00|129945.3|129845.3|129909.5|129809.5|129956.5|129856.5|129853|129753|489
1659663000000|2022-08-05 01:30:00|129907.7|129807.7|129877.1|129777.1|129954|129854|129821|129721|573
1659663300000|2022-08-05 01:35:00|129876.9|129776.9|130020|129920|130020|129920|129874|129774|506
1659663600000|2022-08-05 01:40:00|130021|129921|130030.4|129930.4|130033.5|129933.5|129972.7|129872.7|457
1659663900000|2022-08-05 01:45:00|130026.5|129926.5|129957.7|129857.7|130045|129945|129957.7|129857.7|378
1659664200000|2022-08-05 01:50:00|129958.2|129858.2|129940.5|129840.5|129995|129895|129904.5|129804.5|381
1659664500000|2022-08-05 01:55:00|129939.1|129839.1|129944|129844|129952.9|129852.9|129925|129825|364
1659664800000|2022-08-05 02:00:00|129944.5|129844.5|129967.1|129867.1|129997.1|129897.1|129942|129842|351
1659665100000|2022-08-05 02:05:00|129966.5|129866.5|129917.5|129817.5|129966.5|129866.5|129900.9|129800.9|396
1659665400000|2022-08-05 02:10:00|129932.9|129832.9|129889.1|129789.1|129948.5|129848.5|129870.5|129770.5|418
1659665700000|2022-08-05 02:15:00|129885.9|129785.9|129817.4|129717.4|129892.5|129792.5|129805.4|129705.4|221
1659666000000|2022-08-05 02:20:00|129811.1|129711.1|129820.8|129720.8|129821.8|129721.8|129744.4|129644.4|409
1659666300000|2022-08-05 02:25:00|129820.1|129720.1|129865.5|129765.5|129895|129795|129810.8|129710.8|268
1659666600000|2022-08-05 02:30:00|129865|129765|129828.9|129728.9|129876|129776|129808.4|129708.4|344
1659666900000|2022-08-05 02:35:00|129828.5|129728.5|129832.5|129732.5|129855|129755|129822.4|129722.4|274
1659667200000|2022-08-05 02:40:00|129833|129733|129827.2|129727.2|129848.5|129748.5|129810.5|129710.5|307
1659667500000|2022-08-05 02:45:00|129827|129727|129695|129595|129836.1|129736.1|129683.5|129583.5|380
1659667800000|2022-08-05 02:50:00|129695.5|129595.5|129670.8|129570.8|129715.5|129615.5|129635.5|129535.5|305
1659668100000|2022-08-05 02:55:00|129671.5|129571.5|129727.9|129627.9|129730.1|129630.1|129662|129562|194
1659668400000|2022-08-05 03:00:00|129725.6|129625.6|129735|129635|129779|129679|129724.7|129624.7|315
1659668700000|2022-08-05 03:05:00|129735.5|129635.5|129804.9|129704.9|129823.1|129723.1|129731.5|129631.5|345
1659669000000|2022-08-05 03:10:00|129805.4|129705.4|129793.1|129693.1|129822|129722|129781.6|129681.6|262
1659669300000|2022-08-05 03:15:00|129792.1|129692.1|129741.5|129641.5|129807|129707|129741.5|129641.5|272
1659669600000|2022-08-05 03:20:00|129741.4|129641.4|129708.5|129608.5|129754.4|129654.4|129706.5|129606.5|239
1659669900000|2022-08-05 03:25:00|129707.2|129607.2|129695|129595|129707.2|129607.2|129655|129555|355
1659670200000|2022-08-05 03:30:00|129694|129594|129712.1|129612.1|129751|129651|129692|129592|256
1659670500000|2022-08-05 03:35:00|129713.1|129613.1|129702.5|129602.5|129720.5|129620.5|129691.7|129591.7|116
1659670800000|2022-08-05 03:40:00|129694|129594|129665.5|129565.5|129694|129594|129640|129540|203
1659671100000|2022-08-05 03:45:00|129664.7|129564.7|129676.2|129576.2|129694.7|129594.7|129645|129545|225
1659671400000|2022-08-05 03:50:00|129675.9|129575.9|129738.6|129638.6|129738.6|129638.6|129674.7|129574.7|200
1659671700000|2022-08-05 03:55:00|129737.1|129637.1|129750.7|129650.7|129755.9|129655.9|129713.1|129613.1|202
1659672000000|2022-08-05 04:00:00|129751.1|129651.1|129651.4|129551.4|129751.9|129651.9|129633|129533|245
1659672300000|2022-08-05 04:05:00|129651.1|129551.1|129678|129578|129697.1|129597.1|129650.2|129550.2|237
1659672600000|2022-08-05 04:10:00|129678.5|129578.5|129695.6|129595.6|129713|129613|129677.6|129577.6|204
1659672900000|2022-08-05 04:15:00|129696.1|129596.1|129697.1|129597.1|129746.1|129646.1|129696.1|129596.1|197
1659673200000|2022-08-05 04:20:00|129696.6|129596.6|129709.2|129609.2|129717.6|129617.6|129678.6|129578.6|198
1659673500000|2022-08-05 04:25:00|129707.9|129607.9|129717|129617|129722.9|129622.9|129693.9|129593.9|196
1659673800000|2022-08-05 04:30:00|129718|129618|129706.3|129606.3|129721.7|129621.7|129696.3|129596.3|198
1659674100000|2022-08-05 04:35:00|129705.8|129605.8|129700|129600|129723|129623|129683.4|129583.4|243
1659674400000|2022-08-05 04:40:00|129700.5|129600.5|129704.4|129604.4|129722|129622|129694.4|129594.4|138
1659674700000|2022-08-05 04:45:00|129704.9|129604.9|129655.3|129555.3|129719.5|129619.5|129653.4|129553.4|162
1659675000000|2022-08-05 04:50:00|129657|129557|129659.5|129559.5|129676|129576|129647|129547|164
1659675300000|2022-08-05 04:55:00|129660|129560|129670|129570|129695.6|129595.6|129654.1|129554.1|204
1659675600000|2022-08-05 05:00:00|129669.5|129569.5|129808.5|129708.5|129811.1|129711.1|129664.9|129564.9|299
1659675900000|2022-08-05 05:05:00|129809.8|129709.8|129836.1|129736.1|129855.6|129755.6|129806.5|129706.5|339
1659676200000|2022-08-05 05:10:00|129836.6|129736.6|129786.2|129686.2|129847.1|129747.1|129782.5|129682.5|218
1659676500000|2022-08-05 05:15:00|129787|129687|129786.5|129686.5|129797.9|129697.9|129757|129657|227
1659676800000|2022-08-05 05:20:00|129787|129687|129751.5|129651.5|129805|129705|129744|129644|228
1659677100000|2022-08-05 05:25:00|129747.5|129647.5|129789.4|129689.4|129802.5|129702.5|129726.5|129626.5|215
1659677400000|2022-08-05 05:30:00|129788.9|129688.9|129696.5|129596.5|129788.9|129688.9|129685.5|129585.5|271
1659677700000|2022-08-05 05:35:00|129692|129592|129738.5|129638.5|129742.5|129642.5|129691|129591|190
1659678000000|2022-08-05 05:40:00|129737.5|129637.5|129745.6|129645.6|129754.4|129654.4|129721.5|129621.5|138
1659678300000|2022-08-05 05:45:00|129744.9|129644.9|129811.5|129711.5|129812.5|129712.5|129735.4|129635.4|237
1659678600000|2022-08-05 05:50:00|129811|129711|129821.5|129721.5|129845|129745|129810.5|129710.5|201
1659678900000|2022-08-05 05:55:00|129821|129721|129798|129698|129841.2|129741.2|129798|129698|220
1659679200000|2022-08-05 06:00:00|129794.5|129694.5|129759.5|129659.5|129797.5|129697.5|129748.1|129648.1|263
1659679500000|2022-08-05 06:05:00|129760|129660|129828.2|129728.2|129829.1|129729.1|129750.5|129650.5|267
1659679800000|2022-08-05 06:10:00|129829.9|129729.9|129855|129755|129855|129755|129817.2|129717.2|174
1659680100000|2022-08-05 06:15:00|129854.5|129754.5|129854|129754|129862|129762|129831|129731|249
1659680400000|2022-08-05 06:20:00|129854.5|129754.5|129861.5|129761.5|129883.9|129783.9|129838.2|129738.2|202
1659680700000|2022-08-05 06:25:00|129862|129762|129827.6|129727.6|129862.5|129762.5|129799.7|129699.7|315
1659681000000|2022-08-05 06:30:00|129828.4|129728.4|129871.1|129771.1|129881.1|129781.1|129826.1|129726.1|112
1659681300000|2022-08-05 06:35:00|129868.5|129768.5|129881.5|129781.5|129885|129785|129848.8|129748.8|32
1659681600000|2022-08-05 06:40:00|129878.4|129778.4|129850.1|129750.1|129881.5|129781.5|129844.5|129744.5|78
1659681900000|2022-08-05 06:45:00|129850|129750|129850.1|129750.1|129860.1|129760.1|129845|129745|108
1659682200000|2022-08-05 06:50:00|129850|129750|129849|129749|129868.9|129768.9|129844.1|129744.1|144
1659682500000|2022-08-05 06:55:00|129849.2|129749.2|129823.8|129723.8|129859.5|129759.5|129806.1|129706.1|192
1659682800000|2022-08-05 07:00:00|129821.2|129721.2|129798.5|129698.5|129825|129725|129777.7|129677.7|60
1659683100000|2022-08-05 07:05:00|129799|129699|129823.6|129723.6|129850.1|129750.1|129793.2|129693.2|328
1659683400000|2022-08-05 07:10:00|129823.5|129723.5|129728.1|129628.1|129824.5|129724.5|129724.5|129624.5|142
1659683700000|2022-08-05 07:15:00|129728.5|129628.5|129694.7|129594.7|129729|129629|129675.1|129575.1|142
1659684000000|2022-08-05 07:20:00|129692.3|129592.3|129709.5|129609.5|129711|129611|129611.6|129511.6|300
1659684300000|2022-08-05 07:25:00|129710|129610|129695.5|129595.5|129719.5|129619.5|129689.5|129589.5|197
1659684600000|2022-08-05 07:30:00|129696.5|129596.5|129648|129548|129696.5|129596.5|129623.3|129523.3|358
1659684900000|2022-08-05 07:35:00|129648.5|129548.5|129691.8|129591.8|129692.6|129592.6|129642.5|129542.5|292
1659685200000|2022-08-05 07:40:00|129691.3|129591.3|129689.2|129589.2|129709|129609|129648.4|129548.4|282
1659685500000|2022-08-05 07:45:00|129688|129588|129705.5|129605.5|129709.1|129609.1|129653.9|129553.9|399
1659685800000|2022-08-05 07:50:00|129706|129606|129723|129623|129723.5|129623.5|129704.1|129604.1|185
1659686100000|2022-08-05 07:55:00|129722.5|129622.5|129637.5|129537.5|129735|129635|129637|129537|307
1659686400000|2022-08-05 08:00:00|129637|129537|129671.5|129571.5|129677.5|129577.5|129637|129537|337
1659686700000|2022-08-05 08:05:00|129671|129571|129655|129555|129723|129596|129634.5|129518|303
1659687000000|2022-08-05 08:10:00|129660.1|129560.1|129675|129575|129694.1|129594.1|129660.1|129560.1|293
1659687300000|2022-08-05 08:15:00|129676|129576|129872|129772|129874.2|129774.2|129676|129576|156
1659687600000|2022-08-05 08:20:00|129874.5|129774.5|129829.7|129729.7|129876|129776|129808.5|129708.5|279
1659687900000|2022-08-05 08:25:00|129828.7|129728.7|129821.4|129721.4|129848|129736.9|129759|129571|328
1659688200000|2022-08-05 08:30:00|129820.4|129720.4|129827.9|129727.9|129867.4|129729.1|129805.2|129652.9|365
1659688500000|2022-08-05 08:35:00|129827.4|129727.4|129715.7|129615.7|129828.4|129728.4|129690.6|129530.2|208
1659688800000|2022-08-05 08:40:00|129716.2|129616.2|129737.9|129637.9|129741.9|129641.9|129716.2|129616.2|320
1659689100000|2022-08-05 08:45:00|129737.4|129637.4|129763.2|129663.2|129768.6|129668.6|129715.6|129615.6|65
1659689400000|2022-08-05 08:50:00|129763.7|129663.7|129835.7|129635.7|129839.4|129694.1|129763.2|129612.7|105
1659689700000|2022-08-05 08:55:00|129839.4|129639.4|129765.4|129665.4|129839.4|129688.9|129741.4|129635.2|133
1659690000000|2022-08-05 09:00:00|129766.1|129666.1|129766.1|129666.1|129767.1|129667.1|129757.3|129657.3|20
1659690300000|2022-08-05 09:05:00|129765.6|129665.6|129725|129625|129766.4|129666.4|129713|129613|14
1659690600000|2022-08-05 09:10:00|129719.9|129619.9|129719.9|129619.9|129730.1|129630.1|129719.9|129619.9|14
1659690900000|2022-08-05 09:15:00|129724.4|129624.4|129725.1|129625.1|129725.9|129625.9|129724.4|129624.4|6
1659691200000|2022-08-05 09:20:00|129727.9|129627.9|129835.4|129635.4|129835.4|129681.1|129725.1|129624.2|41
1659691500000|2022-08-05 09:25:00|129784.9|129684.9|129795.9|129695.9|129796.4|129696.4|129784.9|129684.9|21
1659691800000|2022-08-05 09:30:00|129794.4|129694.4|129780.4|129680.4|129799.1|129699.1|129759.1|129659.1|49
1659692100000|2022-08-05 09:35:00|129777.1|129677.1|129782.4|129682.4|129782.4|129682.4|129777.1|129677.1|11
1659692400000|2022-08-05 09:40:00|129788|129688|129797.9|129697.9|129799.1|129699.1|129788|129688|18
1659692700000|2022-08-05 09:45:00|129799.1|129699.1|129792.6|129692.6|129799.3|129699.3|129787.9|129687.9|41
1659693000000|2022-08-05 09:50:00|129793.6|129693.6|129793.1|129693.1|129794.4|129694.4|129792.1|129692.1|32
1659693300000|2022-08-05 09:55:00|129793.6|129693.6|129802.1|129702.1|129810.5|129710.5|129793.6|129693.6|35
1659693600000|2022-08-05 10:00:00|129805.1|129705.1|129781.4|129681.4|129808.1|129708.1|129771.9|129671.9|30
1659693900000|2022-08-05 10:05:00|129780.9|129680.9|129779.1|129679.1|129780.9|129680.9|129779.1|129679.1|5
1659694200000|2022-08-05 10:10:00|129778.6|129678.6|129779.4|129679.4|129779.9|129679.9|129778.6|129678.6|3
1659694500000|2022-08-05 10:15:00|129778.9|129678.9|129801|129601|129801|129678.9|129748.5|129598|29
1659694800000|2022-08-05 10:20:00|129801.5|129601.5|129728.7|129628.7|129801.5|129641.2|129728.7|129593|14
1659695100000|2022-08-05 10:25:00|129786.7|129586.7|129785.7|129585.7|129787.2|129587.2|129785.7|129585.7|8
1659695400000|2022-08-05 10:30:00|129786.2|129586.2|129748.9|129648.9|129791.4|129654.6|129748.9|129586.2|17
1659695700000|2022-08-05 10:35:00|129748.4|129648.4|129754.7|129654.7|129754.7|129654.7|129707.9|129607.9|31
1659696000000|2022-08-05 10:40:00|129753.7|129653.7|129770.1|129670.1|129773.1|129673.1|129750.6|129650.6|32
1659696300000|2022-08-05 10:45:00|129769.9|129669.9|129784.6|129684.6|129784.6|129684.6|129763.5|129663.5|26
1659696600000|2022-08-05 10:50:00|129785.1|129685.1|129797|129697|129797|129697|129785.1|129685.1|15
1659696900000|2022-08-05 10:55:00|129796.5|129696.5|129850.5|129650.5|129858.1|129702.5|129795.5|129639.5|22
1659697200000|2022-08-05 11:00:00|129847|129647|129805.5|129705.5|129872.5|129721|129798|129643.5|62
1659697500000|2022-08-05 11:05:00|129805.4|129705.4|129736.9|129636.9|129808.1|129708.1|129734.9|129634.9|33
1659697800000|2022-08-05 11:10:00|129736.4|129636.4|129790.8|129590.8|129795.3|129637.6|129734.6|129588.5|54
1659698100000|2022-08-05 11:15:00|129791.1|129591.1|129805.1|129605.1|129808.5|129608.5|129788.5|129588.5|50
1659698400000|2022-08-05 11:20:00|129795|129595|129805.5|129605.5|129807.5|129637.9|129737.9|129595|15
1659698700000|2022-08-05 11:25:00|129807.1|129607.1|129812.9|129612.9|129818.5|129618.5|129807.1|129607.1|12
1659699000000|2022-08-05 11:30:00|129815|129615|129755.5|129555.5|129815|129665|129702.5|129546.5|45
1659699300000|2022-08-05 11:35:00|129764.5|129564.5|129690|129490|129765|129565|129690|129490|53
1659699600000|2022-08-05 11:40:00|129708|129508|129724.5|129524.5|129727.1|129527.1|129672.5|129472.5|41
1659699900000|2022-08-05 11:45:00|129725|129525|129675|129475|129725|129525|129675|129475|6
1659700200000|2022-08-05 11:50:00|129648|129448|129554.7|129454.7|129650|129520.5|129550|129428.5|89
1659700500000|2022-08-05 11:55:00|129552.2|129452.2|129535|129435|129581.2|129481.2|129496.5|129380.1|121
1659700800000|2022-08-05 12:00:00|129584.5|129384.5|129517|129417|129599|129453|129510.9|129369.6|61
1659701100000|2022-08-05 12:05:00|129497|129397|129440|129340|129509|129397|129428.9|129290.2|100
1659701400000|2022-08-05 12:10:00|129444.2|129344.2|129428.5|129328.5|129460.9|129360.9|129427.2|129327.2|68
1659701700000|2022-08-05 12:15:00|129430|129330|129372.5|129272.5|129440.5|129340.5|129371.7|129271.7|94
1659702000000|2022-08-05 12:20:00|129429.5|129229.5|129452.5|129252.5|129469.5|129269.5|129418.6|129218.6|53
1659702300000|2022-08-05 12:25:00|129449.5|129249.5|129473.7|129162.3|129473.7|129251|129405.8|129162.3|134
1659702600000|2022-08-05 12:30:00|129496.5|129136.5|130084|129832|130228|129900|129490|129134.5|349
1659702900000|2022-08-05 12:35:00|130053|129853|130116.5|129916.5|130209|130009|130046|129846|99
1659703200000|2022-08-05 12:40:00|130125|129925|130175|129975|130243.5|130043.5|130061|129861|92
1659703500000|2022-08-05 12:45:00|130175.1|129975.1|130258.5|130058.5|130278.9|130078.9|130175.1|129975.1|20
1659703800000|2022-08-05 12:50:00|130274.1|130074.1|130305.5|130105.5|130334.5|130134.5|130255.5|130055.5|47
1659704100000|2022-08-05 12:55:00|130307.5|130107.5|130246.5|130046.5|130310.1|130110.1|130206|130006|37
1659704400000|2022-08-05 13:00:00|130251|130051|130197|129997|130256.1|130056.1|130165.5|129965.5|72
1659704700000|2022-08-05 13:05:00|130207.7|130007.7|130217.5|130017.5|130261.5|130061.5|130203.5|130003.5|32
1659705000000|2022-08-05 13:10:00|130222.5|130022.5|130351|130151|130373.5|130173.5|130196.2|130022.5|79
1659705300000|2022-08-05 13:15:00|130359.5|130159.5|130362|130162|130363.5|130163.5|130344|130144|35
1659705600000|2022-08-05 13:20:00|130362.5|130162.5|130380.3|130180.3|130388.1|130241.9|130327.2|130162.5|28
1659705900000|2022-08-05 13:25:00|130380.8|130180.8|130300.5|130100.5|130384.3|130236.3|130284|130084|90
1659706200000|2022-08-05 13:30:00|130308.5|130108.5|130189.1|129989.1|130308.5|130108.5|130187.3|129987.3|58
1659706500000|2022-08-05 13:35:00|130189.4|129989.4|130218|130018|130220|130077.4|130157.1|129986.4|134
1659706800000|2022-08-05 13:40:00|130228.5|130028.5|130200.1|130000.1|130238.5|130038.5|130187.1|129987.1|62
1659707100000|2022-08-05 13:45:00|130200|130000|130210.5|130010.5|130230.4|130081.4|130089.7|129920.5|126
1659707400000|2022-08-05 13:50:00|130210|130010|130174.5|129974.5|130210|130046.4|130112.4|129958.5|89
1659707700000|2022-08-05 13:55:00|130171.7|129971.7|130171.5|129971.5|130184.5|130006.1|130093.2|129941.1|68
1659708000000|2022-08-05 14:00:00|130172.1|129972.1|130199.8|130099.8|130223.4|130123.4|130134.3|129972.1|67
1659708300000|2022-08-05 14:05:00|130200.3|130100.3|130257.5|130057.5|130268.1|130104.3|130177.3|130034.3|50
1659708600000|2022-08-05 14:10:00|130256.9|130056.9|130213.2|130013.2|130256.9|130056.9|130167|129967|85
1659708900000|2022-08-05 14:15:00|130210.7|130010.7|130130.4|130030.4|130210.7|130034.2|130064.2|129917.2|65
1659709200000|2022-08-05 14:20:00|130129.9|130029.9|130077.9|129977.9|130171.1|130029.9|130032.2|129928.5|79
1659709500000|2022-08-05 14:25:00|130078.4|129978.4|130198|129998|130203|130019.2|130078.4|129933.8|72
1659709800000|2022-08-05 14:30:00|130197.7|129997.7|130194.5|129994.5|130219|130019|130178|129978|146
1659710100000|2022-08-05 14:35:00|130198|129998|130139.9|130039.9|130202.4|130052.4|130126.2|129988.5|124
1659710400000|2022-08-05 14:40:00|130141.7|130041.7|130145.8|130045.8|130157.6|130057.6|130136.9|130036.9|132
1659710700000|2022-08-05 14:45:00|130149.5|130049.5|130143.2|130043.2|130195.1|130088|130139|129989.1|70
1659711000000|2022-08-05 14:50:00|130144.2|130044.2|130233.5|130033.5|130265.6|130112.5|130144.2|130021.5|70
1659711300000|2022-08-05 14:55:00|130191.9|130091.9|130208.4|130108.4|130280.4|130122.5|130191.9|130026.5|60
1659711600000|2022-08-05 15:00:00|130208.9|130108.9|130210.2|130110.2|130233.5|130133.5|130187|130087|64
1659711900000|2022-08-05 15:05:00|130210.7|130110.7|130288.7|130088.7|130384.8|130225.6|130207.4|130041.7|115
1659712200000|2022-08-05 15:10:00|130286.1|130086.1|130319.5|130219.5|130339.3|130221|130235.1|130082|85
1659712500000|2022-08-05 15:15:00|130318.7|130218.7|130352.1|130152.1|130368.3|130220|130278.6|130103|37
1659712800000|2022-08-05 15:20:00|130349.2|130149.2|130408|130208|130408|130235.5|130335.5|130149.2|51
1659713100000|2022-08-05 15:25:00|130406.5|130206.5|130477.1|130277.1|130534.5|130388.4|130377.9|130206.5|80
1659713400000|2022-08-05 15:30:00|130492.5|130292.5|130523.5|130323.5|130537.9|130337.9|130473.5|130273.5|41
1659713700000|2022-08-05 15:35:00|130505.5|130305.5|130543.3|130343.3|130577.1|130377.1|130505.2|130305.2|76
1659714000000|2022-08-05 15:40:00|130543|130343|130525.7|130425.7|130570.1|130440.1|130525.1|130342|19
1659714300000|2022-08-05 15:45:00|130526.2|130426.2|130564|130364|130564.5|130430.9|130517.4|130364|17
1659714600000|2022-08-05 15:50:00|130563.5|130363.5|130531.8|130431.8|130574|130448.2|130522.3|130348|31
1659714900000|2022-08-05 15:55:00|130531.3|130431.3|130552.7|130452.7|130583|130452.7|130531.3|130382.5|9
1659715200000|2022-08-05 16:00:00|130553.2|130453.2|130549.1|130349.1|130616.6|130466.5|130549.1|130349.1|51
1659715500000|2022-08-05 16:05:00|130561.4|130361.4|130546|130346|130565.9|130365.9|130472.5|130272.5|53
1659715800000|2022-08-05 16:10:00|130545|130345|130487.5|130287.5|130545|130345.1|130443.1|130268|69
1659716100000|2022-08-05 16:15:00|130507.3|130307.3|130529|130329|130529|130329|130477.1|130277.1|51
1659716400000|2022-08-05 16:20:00|130531|130331|130531|130331|130531|130331|130531|130331|1
1659716700000|2022-08-05 16:25:00|130522.5|130322.5|130539.4|130339.4|130542.3|130342.3|130511|130311|16
1659717000000|2022-08-05 16:30:00|130543.8|130343.8|130496.1|130296.1|130543.8|130343.8|130496.1|130296.1|41
1659717300000|2022-08-05 16:35:00|130496.3|130296.3|130500|130300|130500.5|130300.5|130485.5|130285.5|26
1659717600000|2022-08-05 16:40:00|130510|130310|130466|130266|130513.5|130313.5|130458.5|130258.5|39
1659717900000|2022-08-05 16:45:00|130465|130265|130463.5|130263.5|130468.5|130268.5|130456.8|130256.8|32
1659718200000|2022-08-05 16:50:00|130464|130264|130443|130243|130469|130275.5|130372|130173.5|66
1659718500000|2022-08-05 16:55:00|130442.5|130242.5|130464.5|130264.5|130470|130270|130442.5|130242.5|21
1659718800000|2022-08-05 17:00:00|130464|130264|130454|130254|130464|130264|130437.5|130237.5|38
1659719100000|2022-08-05 17:05:00|130458.5|130258.5|130436|130236|130469.5|130269.5|130436|130236|34
1659719400000|2022-08-05 17:10:00|130438|130238|130445.3|130245.3|130458|130258|130437.5|130237.5|19
1659719700000|2022-08-05 17:15:00|130444.8|130244.8|130443|130243|130456|130256|130435.5|130235.5|29
1659720000000|2022-08-05 17:20:00|130442.8|130242.8|130428.2|130228.2|130442.8|130242.8|130428.2|130228.2|10
1659720300000|2022-08-05 17:25:00|130427.7|130227.7|130428.7|130228.7|130428.7|130228.7|130424|130224|18
1659720600000|2022-08-05 17:30:00|130429.2|130229.2|130429|130229|130449.4|130249.4|130424|130224|19
1659720900000|2022-08-05 17:35:00|130449.4|130249.4|130440|130240|130449.4|130249.4|130425|130225|9
1659721200000|2022-08-05 17:40:00|130429|130229|130431|130231|130431|130231|130429|130229|2
1659721500000|2022-08-05 17:45:00|130442|130242|130431|130231|130451|130251|130425|130225|8
1659721800000|2022-08-05 17:50:00|130436|130236|130437.5|130237.5|130437.5|130237.5|130436|130236|2
1659722100000|2022-08-05 17:55:00|130452.5|130252.5|130437.5|130237.5|130452.5|130252.5|130425|130225|8
1659722400000|2022-08-05 18:00:00|130441.5|130241.5|130447.5|130247.5|130469.4|130269.4|130437.5|130237.5|18
1659722700000|2022-08-05 18:05:00|130446.5|130246.5|130446.5|130246.5|130446.5|130246.5|130446.5|130246.5|1
1659723000000|2022-08-05 18:10:00|130447.5|130247.5|130447.5|130247.5|130447.5|130247.5|130447.5|130247.5|1
1659723300000|2022-08-05 18:15:00|130437.5|130237.5|130430|130230|130451|130251|130426.5|130226.5|16
1659723900000|2022-08-05 18:25:00|130429.7|130229.7|130430|130230|130430|130230|130429.7|130229.7|2
1659724200000|2022-08-05 18:30:00|130429.5|130229.5|130342.8|130242.8|130429.5|130243.3|130337.5|130191|30
1659724500000|2022-08-05 18:35:00|130341.8|130241.8|130343.3|130243.3|130343.3|130243.3|130341.8|130241.8|4
1659724800000|2022-08-05 18:40:00|130340.8|130240.8|130400|130200|130405|130240.8|130325.5|130183.8|94
1659725100000|2022-08-05 18:45:00|130418.7|130218.7|130439.4|130239.4|130449|130249|130418.7|130218.7|12
1659725400000|2022-08-05 18:50:00|130441|130241|130439.4|130239.4|130449.5|130249.5|130435|130235|18
1659725700000|2022-08-05 18:55:00|130437.5|130237.5|130449.5|130249.5|130452.5|130252.5|130437.5|130237.5|16
1659726000000|2022-08-05 19:00:00|130453.8|130253.8|130442.2|130242.2|130453.8|130253.8|130438.2|130238.2|12
1659726300000|2022-08-05 19:05:00|130447.2|130247.2|130447.2|130247.2|130460.9|130260.9|130444.1|130244.1|16
1659726600000|2022-08-05 19:10:00|130445.1|130245.1|130429.4|130229.4|130452.9|130252.9|130429.4|130229.4|14
1659726900000|2022-08-05 19:15:00|130438.6|130238.6|130429.4|130229.4|130438.6|130238.6|130427.1|130227.1|9
1659727200000|2022-08-05 19:20:00|130440.8|130240.8|130437.3|130237.3|130443|130243|130437.1|130237.1|10
1659727500000|2022-08-05 19:25:00|130428.7|130228.7|130383.7|130183.7|130428.7|130228.7|130350.5|130150.5|35
1659727800000|2022-08-05 19:30:00|130383.2|130183.2|130446.7|130246.7|130446.7|130259.7|130358.5|130179.5|83
1659728100000|2022-08-05 19:35:00|130447.2|130247.2|130446.7|130246.7|130448.7|130248.7|130446.7|130246.7|7
1659728400000|2022-08-05 19:40:00|130437.1|130237.1|130432.2|130232.2|130437.1|130237.1|130432.2|130232.2|8
1659728700000|2022-08-05 19:45:00|130426.1|130226.1|130448.8|130248.8|130452|130252|130426.1|130226.1|24
1659729000000|2022-08-05 19:50:00|130436.1|130236.1|130450.6|130250.6|130463.5|130263.5|130432.1|130232.1|31
1659729300000|2022-08-05 19:55:00|130461.1|130261.1|130448.1|130248.1|130461.1|130261.1|130444.5|130244.5|6
1659913200000|2022-08-07 23:00:00|130515|130155|130515|130155|130515|130155|130515|130155|1
1659916800000|2022-08-08 00:00:00|130447.1|130144.8|130393.5|130193.5|130514.1|130314.1|130337.2|130054.1|389
1659917100000|2022-08-08 00:05:00|130385|130185|130399.6|130199.6|130430|130251.5|130317|130169|133
1659917400000|2022-08-08 00:10:00|130400.5|130200.5|130403.6|130303.6|130477|130328.1|130352.9|130188|460
1659917700000|2022-08-08 00:15:00|130401.6|130301.6|130385.6|130285.6|130455.5|130308.1|130368|130214.6|625
1659918000000|2022-08-08 00:20:00|130388.6|130288.6|130487.2|130387.2|130554.6|130405.1|130384.5|130284.5|339
1659918300000|2022-08-08 00:25:00|130487.7|130387.7|130491.5|130391.5|130502.5|130402.5|130466.3|130366.3|237
1659918600000|2022-08-08 00:30:00|130492|130392|130481.5|130381.5|130509|130409|130438|130338|332
1659918900000|2022-08-08 00:35:00|130482.1|130382.1|130457.5|130357.5|130489.4|130389.4|130440.4|130340.4|313
1659919200000|2022-08-08 00:40:00|130458|130358|130413.4|130313.4|130462.5|130362.5|130399.1|130299.1|339
1659919500000|2022-08-08 00:45:00|130415|130315|130399.5|130299.5|130428.5|130328.5|130369|130269|294
1659919800000|2022-08-08 00:50:00|130398.5|130298.5|130409.5|130309.5|130447|130347|130394.5|130294.5|329
1659920100000|2022-08-08 00:55:00|130410.6|130310.6|130423.7|130323.7|130431.4|130331.4|130395.5|130295.5|298
1659920400000|2022-08-08 01:00:00|130423.9|130323.9|130431.1|130331.1|130448.9|130348.9|130398.4|130298.4|230
1659920700000|2022-08-08 01:05:00|130431|130331|130373.5|130273.5|130454.9|130354.9|130360|130260|286
1659921000000|2022-08-08 01:10:00|130374|130274|130423|130323|130431|130331|130374|130274|220
1659921300000|2022-08-08 01:15:00|130424|130324|130444|130344|130467|130367|130424|130324|288
1659921600000|2022-08-08 01:20:00|130449.2|130349.2|130471.2|130371.2|130476.2|130376.2|130444.7|130344.7|230
1659921900000|2022-08-08 01:25:00|130472.1|130372.1|130441|130341|130512.9|130412.9|130435.5|130335.5|297
1659922200000|2022-08-08 01:30:00|130439.9|130339.9|130368.4|130268.4|130453|130353|130360.5|130260.5|478
1659922500000|2022-08-08 01:35:00|130362|130262|130373.9|130273.9|130402.5|130302.5|130350.5|130250.5|341
1659922800000|2022-08-08 01:40:00|130373.4|130273.4|130333|130233|130390.2|130290.2|130320.1|130220.1|286
1659923100000|2022-08-08 01:45:00|130333.5|130233.5|130305.8|130205.8|130345.1|130245.1|130278.1|130178.1|399
1659923400000|2022-08-08 01:50:00|130305.7|130205.7|130322.5|130222.5|130343|130243|130272.5|130172.5|336
1659923700000|2022-08-08 01:55:00|130323|130223|130315|130215|130343.4|130243.4|130286.6|130186.6|405
1659924000000|2022-08-08 02:00:00|130313.4|130213.4|130413|130313|130416|130316|130310.5|130210.5|349
1659924300000|2022-08-08 02:05:00|130414|130314|130386.5|130286.5|130432.5|130332.5|130373.4|130273.4|316
1659924600000|2022-08-08 02:10:00|130388.4|130288.4|130359|130259|130402|130302|130359|130259|246
1659924900000|2022-08-08 02:15:00|130358.5|130258.5|130378.5|130278.5|130390|130290|130349.2|130249.2|169
1659925200000|2022-08-08 02:20:00|130380|130280|130373.9|130273.9|130396.4|130296.4|130364.9|130264.9|268
1659925500000|2022-08-08 02:25:00|130368.2|130268.2|130407.4|130307.4|130415.7|130315.7|130364.4|130264.4|324
1659925800000|2022-08-08 02:30:00|130406|130306|130413.1|130313.1|130449.5|130349.5|130392.7|130292.7|280
1659926100000|2022-08-08 02:35:00|130415.9|130315.9|130406.5|130306.5|130428.4|130328.4|130390.5|130290.5|218
1659926400000|2022-08-08 02:40:00|130406.2|130306.2|130448.2|130348.2|130478.2|130378.2|130401.9|130301.9|276
1659926700000|2022-08-08 02:45:00|130447.7|130347.7|130498.9|130398.9|130498.9|130398.9|130446.1|130346.1|312
1659927000000|2022-08-08 02:50:00|130499.2|130399.2|130502.7|130402.7|130521|130421|130467|130367|192
1659927300000|2022-08-08 02:55:00|130503.2|130403.2|130574.2|130474.2|130585|130485|130500.4|130400.4|349
1659927600000|2022-08-08 03:00:00|130573.7|130473.7|130518|130418|130592.1|130492.1|130498.5|130398.5|351
1659927900000|2022-08-08 03:05:00|130517.5|130417.5|130538.5|130438.5|130545.1|130445.1|130475|130375|208
1659928200000|2022-08-08 03:10:00|130538.1|130438.1|130563.1|130463.1|130571|130471|130530.6|130430.6|293
1659928500000|2022-08-08 03:15:00|130562.6|130462.6|130480.1|130380.1|130583.1|130483.1|130468.6|130368.6|301
1659928800000|2022-08-08 03:20:00|130478.6|130378.6|130493.1|130393.1|130494.1|130394.1|130458|130358|324
1659929100000|2022-08-08 03:25:00|130492.1|130392.1|130522.1|130422.1|130543.9|130443.9|130492.1|130392.1|238
1659929400000|2022-08-08 03:30:00|130523|130423|130491.2|130391.2|130532.5|130432.5|130487.9|130387.9|177
1659929700000|2022-08-08 03:35:00|130491.9|130391.9|130478.7|130378.7|130517.6|130417.6|130478.7|130378.7|181
1659930000000|2022-08-08 03:40:00|130482.4|130382.4|130473.7|130373.7|130488.5|130388.5|130469.7|130369.7|145
1659930300000|2022-08-08 03:45:00|130473.9|130373.9|130448.5|130348.5|130488.5|130388.5|130448.5|130348.5|176
1659930600000|2022-08-08 03:50:00|130449|130349|130432|130332|130460|130360|130425.1|130325.1|252
1659930900000|2022-08-08 03:55:00|130431|130331|130430.5|130330.5|130442|130342|130422|130322|163
1659931200000|2022-08-08 04:00:00|130431|130331|130466.1|130366.1|130470.9|130370.9|130424.1|130324.1|216
1659931500000|2022-08-08 04:05:00|130469.5|130369.5|130485.4|130385.4|130485.9|130385.9|130450.5|130350.5|155
1659931800000|2022-08-08 04:10:00|130492.9|130392.9|130483.4|130383.4|130509.2|130409.2|130481.5|130381.5|134
1659932100000|2022-08-08 04:15:00|130482.9|130382.9|130473.2|130373.2|130494.4|130394.4|130468.2|130368.2|150
1659932400000|2022-08-08 04:20:00|130472.7|130372.7|130473.5|130373.5|130488|130388|130459.5|130359.5|154
1659932700000|2022-08-08 04:25:00|130474|130374|130497.1|130397.1|130501.7|130401.7|130474|130374|153
1659933000000|2022-08-08 04:30:00|130499.4|130399.4|130505.5|130405.5|130528.4|130428.4|130492.4|130392.4|147
1659933300000|2022-08-08 04:35:00|130507.5|130407.5|130541.9|130441.9|130548.6|130448.6|130505.5|130405.5|233
1659933600000|2022-08-08 04:40:00|130541.4|130441.4|130541.4|130441.4|130545.2|130445.2|130526.7|130426.7|222
1659933900000|2022-08-08 04:45:00|130542.2|130442.2|130534.1|130434.1|130554.2|130454.2|130534.1|130434.1|198
1659934200000|2022-08-08 04:50:00|130534|130434|130514.7|130414.7|130534|130434|130514.7|130414.7|191
1659934500000|2022-08-08 04:55:00|130515.2|130415.2|130536.1|130436.1|130536.5|130436.5|130503.5|130403.5|202
1659934800000|2022-08-08 05:00:00|130536.4|130436.4|130483.7|130383.7|130550|130450|130483.7|130383.7|283
1659935100000|2022-08-08 05:05:00|130483.9|130383.9|130482.7|130382.7|130493.2|130393.2|130481.2|130381.2|153
1659935400000|2022-08-08 05:10:00|130482.2|130382.2|130514.4|130414.4|130517.4|130417.4|130463.4|130363.4|200
1659935700000|2022-08-08 05:15:00|130513.9|130413.9|130521.9|130421.9|130532.4|130432.4|130494.4|130394.4|227
1659936000000|2022-08-08 05:20:00|130523.2|130423.2|130549.5|130449.5|130550.5|130450.5|130513.7|130413.7|214
1659936300000|2022-08-08 05:25:00|130549|130449|130523.9|130423.9|130561.2|130461.2|130505.9|130405.9|295
1659936600000|2022-08-08 05:30:00|130525|130425|130553.5|130453.5|130567|130467|130522.5|130422.5|274
1659936900000|2022-08-08 05:35:00|130553|130453|130584.5|130484.5|130599.5|130499.5|130553|130453|271
1659937200000|2022-08-08 05:40:00|130585|130485|130618|130518|130642.5|130542.5|130584.5|130484.5|248
1659937500000|2022-08-08 05:45:00|130617.5|130517.5|130646.4|130546.4|130649.1|130549.1|130603.5|130503.5|216
1659937800000|2022-08-08 05:50:00|130647.5|130547.5|130596.9|130496.9|130670.4|130570.4|130592.2|130492.2|252
1659938100000|2022-08-08 05:55:00|130599.5|130499.5|130621|130521|130627|130527|130555.8|130455.8|348
1659938400000|2022-08-08 06:00:00|130620.5|130520.5|130584.9|130484.9|130620.5|130520.5|130569.7|130469.7|362
1659938700000|2022-08-08 06:05:00|130585.7|130485.7|130629.5|130529.5|130638.9|130538.9|130584.9|130484.9|325
1659939000000|2022-08-08 06:10:00|130629|130529|130630.5|130530.5|130665.5|130565.5|130607|130507|248
1659939300000|2022-08-08 06:15:00|130630|130530|130626.7|130526.7|130634.4|130534.4|130598.5|130498.5|270
1659939600000|2022-08-08 06:20:00|130627.4|130527.4|130608.9|130508.9|130649.7|130549.7|130597.5|130497.5|292
1659939900000|2022-08-08 06:25:00|130609|130509|130628.9|130528.9|130647.4|130547.4|130579.7|130479.7|268
1659940200000|2022-08-08 06:30:00|130628.7|130528.7|130633|130533|130655|130555|130607.7|130507.7|110
1659940500000|2022-08-08 06:35:00|130637|130537|130632.9|130532.9|130658.5|130558.5|130626.4|130526.4|36
1659940800000|2022-08-08 06:40:00|130633.4|130533.4|130686.5|130586.5|130691|130591|130628.1|130528.1|168
1659941100000|2022-08-08 06:45:00|130683|130583|130647.1|130547.1|130692|130583|130617.5|130441.1|206
1659941400000|2022-08-08 06:50:00|130645.6|130545.6|130626.5|130526.5|130645.6|130545.6|130598.5|130414.1|178
1659941700000|2022-08-08 06:55:00|130627.5|130527.5|130633|130533|130654.5|130554.5|130627.5|130527.5|290
1659942000000|2022-08-08 07:00:00|130632.5|130532.5|130528.6|130428.6|130637.5|130537.5|130509|130333.1|230
1659942300000|2022-08-08 07:05:00|130534|130434|130560.1|130460.1|130658|130521|130520|130420|249
1659942600000|2022-08-08 07:10:00|130559.1|130459.1|130554.5|130454.5|130570|130470|130539|130439|363
1659942900000|2022-08-08 07:15:00|130554|130454|130597.4|130497.4|130619.9|130519.9|130504.5|130404.5|296
1659943200000|2022-08-08 07:20:00|130596.7|130496.7|130576|130476|130616.5|130516.5|130568.5|130468.5|376
1659943500000|2022-08-08 07:25:00|130577|130477|130548.8|130448.8|130585.9|130485.9|130525.1|130425.1|204
1659943800000|2022-08-08 07:30:00|130533|130433|130490.5|130390.5|130540.1|130440.1|130480.5|130380.5|325
1659944100000|2022-08-08 07:35:00|130490|130390|130466.2|130366.2|130529|130401.1|130448.2|130294.1|185
1659944400000|2022-08-08 07:40:00|130468.2|130368.2|130439.9|130239.9|130474.4|130374.4|130420.4|130237.9|395
1659944700000|2022-08-08 07:45:00|130441.4|130241.4|130394.4|130294.4|130441.4|130328.9|130388.7|130193.4|355
1659945000000|2022-08-08 07:50:00|130413.6|130213.6|130394.7|130294.7|130437.1|130302.4|130389|130210.1|204
1659945300000|2022-08-08 07:55:00|130394.9|130294.9|130378.2|130278.2|130410.5|130310.5|130377.7|130277.7|279
1659945600000|2022-08-08 08:00:00|130378.7|130278.7|130391.4|130291.4|130397.5|130297.5|130369.5|130269.5|368
1659945900000|2022-08-08 08:05:00|130391.2|130291.2|130422.5|130322.5|130423.5|130323.5|130386.9|130286.9|198
1659946200000|2022-08-08 08:10:00|130422.7|130322.7|130479.6|130379.6|130501.5|130384|130422.2|130301.5|215
1659946500000|2022-08-08 08:15:00|130480|130380|130462.1|130362.1|130542.9|130381.5|130453.5|130310|224
1659946800000|2022-08-08 08:20:00|130461.5|130361.5|130453.5|130353.5|130468|130368|130446|130346|285
1659947100000|2022-08-08 08:25:00|130449.5|130349.5|130455|130355|130485|130385|130446|130346|437
1659947400000|2022-08-08 08:30:00|130454.7|130354.7|130512.1|130312.1|130519.1|130370.5|130451|130292.1|318
1659947700000|2022-08-08 08:35:00|130511.5|130311.5|130476.5|130376.5|130540.1|130400.1|130448.5|130299.5|231
1659948000000|2022-08-08 08:40:00|130476.1|130376.1|130479.5|130379.5|130483|130383|130467|130367|257
1659948300000|2022-08-08 08:45:00|130480.5|130380.5|130487.3|130387.3|130487.8|130387.8|130480.5|130380.5|46
1659948600000|2022-08-08 08:50:00|130487.8|130387.8|130536.3|130436.3|130536.8|130436.8|130487.8|130387.8|175
1659948900000|2022-08-08 08:55:00|130536.8|130436.8|130501.5|130401.5|130540|130440|130501.3|130401.3|146
1659949200000|2022-08-08 09:00:00|130501|130401|130511.3|130411.3|130511.3|130411.3|130500|130400|21
1659949500000|2022-08-08 09:05:00|130511.8|130411.8|130515.3|130415.3|130515.5|130415.5|130511.3|130411.3|42
1659949800000|2022-08-08 09:10:00|130516|130416|130531.5|130431.5|130542.5|130442.5|130507.5|130407.5|30
1659950100000|2022-08-08 09:15:00|130531|130431|130573|130373|130573|130435.7|130511.4|130373|52
1659950400000|2022-08-08 09:20:00|130574|130374|130546.2|130446.2|130574|130446.2|130518.4|130369|18
1659950700000|2022-08-08 09:25:00|130540.4|130440.4|130511.4|130411.4|130570|130440.4|130511.4|130367.5|15
1659951000000|2022-08-08 09:30:00|130570.4|130370.4|130566.8|130366.8|130570.4|130370.4|130566.5|130366.5|7
1659951300000|2022-08-08 09:35:00|130566.3|130366.3|130487.5|130387.5|130566.5|130404.5|130466.5|130366.3|52
1659951600000|2022-08-08 09:40:00|130490.5|130390.5|130492|130292|130557.1|130410.9|130465.1|130285.1|54
1659951900000|2022-08-08 09:45:00|130491.5|130291.5|130486.3|130286.3|130499.5|130299.5|130461|130261|21
1659952200000|2022-08-08 09:50:00|130484.7|130284.7|130489|130289|130490.3|130290.3|130484.7|130284.7|4
1659952800000|2022-08-08 10:00:00|130492.9|130292.9|130500.5|130300.5|130505.9|130305.9|130492.9|130292.9|5
1659953400000|2022-08-08 10:10:00|130505.5|130305.5|130510.3|130310.3|130510.3|130310.3|130505.5|130305.5|3
1659954000000|2022-08-08 10:20:00|130506.7|130306.7|130506.7|130306.7|130506.7|130306.7|130506.7|130306.7|1
1659954300000|2022-08-08 10:25:00|130509.3|130309.3|130489|130289|130509.3|130309.3|130478.1|130278.1|13
1659954600000|2022-08-08 10:30:00|130490|130290|130488|130288|130490|130290|130488|130288|6
1659954900000|2022-08-08 10:35:00|130488.5|130288.5|130465.1|130265.1|130488.5|130288.5|130457.5|130257.5|7
1659955200000|2022-08-08 10:40:00|130463.1|130263.1|130437.5|130237.5|130463.1|130263.1|130434|130234|22
1659955500000|2022-08-08 10:45:00|130448.1|130248.1|130431.6|130231.6|130456.5|130256.5|130431.1|130231.1|24
1659955800000|2022-08-08 10:50:00|130433.1|130233.1|130402.5|130202.5|130436.1|130236.1|130387.5|130187.5|26
1659956100000|2022-08-08 10:55:00|130396.5|130196.5|130344.5|130244.5|130397.5|130247.1|130343.5|130190.1|20
1659956400000|2022-08-08 11:00:00|130344.9|130244.9|130346.4|130246.4|130347.5|130247.5|130344|130244|16
1659956700000|2022-08-08 11:05:00|130348.4|130248.4|130411.5|130211.5|130411.5|130259.8|130337.5|130206.5|50
1659957000000|2022-08-08 11:10:00|130411|130211|130366.5|130266.5|130411.7|130269.9|130365.5|130209.9|23
1659957300000|2022-08-08 11:15:00|130367.5|130267.5|130408.1|130208.1|130415.5|130268.5|130364.5|130207.5|37
1659957600000|2022-08-08 11:20:00|130416.5|130216.5|130405|130205|130417.5|130217.5|130405|130205|37
1659957900000|2022-08-08 11:25:00|130410|130210|130418.5|130218.5|130433.5|130233.5|130409.5|130209.5|26
1659958200000|2022-08-08 11:30:00|130440.1|130240.1|130408|130208|130449.1|130249.1|130405.5|130205.5|27
1659958500000|2022-08-08 11:35:00|130406|130206|130431|130231|130435.5|130235.5|130405|130205|27
1659958800000|2022-08-08 11:40:00|130443.1|130243.1|130467.1|130267.1|130472.5|130272.5|130434.5|130234.5|161
1659959100000|2022-08-08 11:45:00|130467.5|130267.5|130417.5|130317.5|130472.1|130322.1|130407.5|130257.5|222
1659959400000|2022-08-08 11:50:00|130417.1|130317.1|130446.5|130246.5|130458.5|130317.5|130397.5|130244.5|119
1659959700000|2022-08-08 11:55:00|130456.5|130256.5|130460.1|130260.1|130460.1|130260.1|130438.1|130238.1|89
1659960000000|2022-08-08 12:00:00|130460.5|130260.5|130440.1|130240.1|130461.5|130310.1|130405.1|130227.5|100
1659960300000|2022-08-08 12:05:00|130436.5|130236.5|130433.6|130233.6|130442.1|130242.1|130433.5|130233.5|48
1659960600000|2022-08-08 12:10:00|130433.2|130233.2|130442.6|130242.6|130445.6|130245.6|130433.2|130233.2|20
1659960900000|2022-08-08 12:15:00|130443.2|130243.2|130433.3|130233.3|130446.2|130246.2|130428.2|130228.2|18
1659961200000|2022-08-08 12:20:00|130433.7|130233.7|130412.3|130212.3|130434.7|130234.7|130411.8|130211.8|11
1659961500000|2022-08-08 12:25:00|130410.8|130210.8|130336.3|130236.3|130411.3|130239.8|130324.7|130177.7|71
1659961800000|2022-08-08 12:30:00|130334.3|130234.3|130342.7|130242.7|130342.7|130242.7|130327.3|130227.3|44
1659962100000|2022-08-08 12:35:00|130343|130243|130349.5|130249.5|130350.5|130250.5|130343|130243|60
1659962400000|2022-08-08 12:40:00|130349|130249|130322|130222|130361.5|130255.3|130297.5|130139.5|173
1659962700000|2022-08-08 12:45:00|130323.5|130223.5|130391.4|130191.4|130393.1|130244.5|130320.9|130187.9|180
1659963000000|2022-08-08 12:50:00|130391.1|130191.1|130340|130240|130391.5|130244.5|130337.5|130189.1|115
1659963300000|2022-08-08 12:55:00|130339.5|130239.5|130335.1|130235.1|130387.5|130240|130330|130185.1|22
1659963600000|2022-08-08 13:00:00|130335.6|130235.6|130396|130296|130396|130296|130335|130235|13
1659963900000|2022-08-08 13:05:00|130393.5|130293.5|130426|130326|130435.7|130335.7|130393.5|130293.5|32
1659964200000|2022-08-08 13:10:00|130426.5|130326.5|130424.5|130324.5|130443.5|130343.5|130423.5|130323.5|30
1659964500000|2022-08-08 13:15:00|130425|130325|130424|130324|130425.2|130325.2|130423|130323|14
1659964800000|2022-08-08 13:20:00|130423.2|130323.2|130451.5|130251.5|130454|130323.2|130386.4|130234.8|110
1659965100000|2022-08-08 13:25:00|130452|130252|130437.6|130237.6|130454.5|130303.5|130381.6|130237.6|37
1659965400000|2022-08-08 13:30:00|130437.3|130237.3|130350.5|130150.5|130443.1|130297.2|130325.1|130150.5|48
1659965700000|2022-08-08 13:35:00|130350|130150|130356|130156|130368|130168|130343.2|130143.2|89
1659966000000|2022-08-08 13:40:00|130357.5|130157.5|130251|130151|130378.5|130186|130250.5|130128.5|49
1659966300000|2022-08-08 13:45:00|130251.5|130151.5|130237.5|130037.5|130251.5|130151.5|130163.2|130026.5|72
1659966600000|2022-08-08 13:50:00|130238.1|130038.1|130214|130014|130238.1|130038.1|130171|129971|18
1659966900000|2022-08-08 13:55:00|130214.5|130014.5|130198.7|129998.7|130216|130016|130187|129987|48
1659967200000|2022-08-08 14:00:00|130198.3|129998.3|130198.5|129998.5|130211|130011|130184.6|129984.6|44
1659967500000|2022-08-08 14:05:00|130197|129997|130189|129989|130205.6|130005.6|130178.6|129978.6|32
1659967800000|2022-08-08 14:10:00|130188.5|129988.5|130186.5|129986.5|130188.5|130050|130095.4|129986.5|27
1659968100000|2022-08-08 14:15:00|130168|129968|129941.4|129741.4|130168|130002.1|129914|129714|116
1659968400000|2022-08-08 14:20:00|129960.5|129760.5|129971.1|129871.1|130056.4|129887|129960.5|129760.5|79
1659968700000|2022-08-08 14:25:00|129971.6|129871.6|130013.6|129913.6|130067.5|129917.1|129971.6|129827.4|124
1659969000000|2022-08-08 14:30:00|130014.1|129914.1|130081.5|129881.5|130083.5|129938.6|130014.1|129877|59
1659969300000|2022-08-08 14:35:00|130081.8|129881.8|130018.5|129818.5|130081.8|129915.2|129960.1|129803.9|80
1659969600000|2022-08-08 14:40:00|130013.1|129813.1|129940.5|129840.5|130030.1|129874.5|129913.7|129787.6|117
1659969900000|2022-08-08 14:45:00|129941.4|129841.4|130066.4|129866.4|130084.7|129931.1|129941.4|129799|82
1659970200000|2022-08-08 14:50:00|130066.5|129866.5|129982|129782|130066.5|129917.4|129949|129782|48
1659970500000|2022-08-08 14:55:00|129976.4|129776.4|129968|129868|130012.5|129869.4|129967.4|129773.4|63
1659970800000|2022-08-08 15:00:00|129967.4|129867.4|130002.5|129802.5|130011.5|129868|129956|129802.5|33
1659971100000|2022-08-08 15:05:00|130002|129802|130018.5|129818.5|130018.5|129872|129967.4|129802|9
1659971400000|2022-08-08 15:10:00|129959|129859|129976.1|129876.1|130018.5|129882.4|129959|129818.5|15
1659971700000|2022-08-08 15:15:00|129973.1|129873.1|129973.1|129873.1|129981.1|129881.1|129972.5|129872.5|10
1659972000000|2022-08-08 15:20:00|130042.8|129842.8|130040|129840|130051.5|129851.5|130037.5|129837.5|29
1659972300000|2022-08-08 15:25:00|130028|129828|130013.1|129813.1|130028|129828|129989|129789|34
1659972600000|2022-08-08 15:30:00|129993.5|129793.5|130006.5|129806.5|130006.5|129806.5|129969.5|129769.5|57
1659972900000|2022-08-08 15:35:00|130010|129810|129967.4|129867.4|130014.5|129871.4|129962|129789.2|18
1659973200000|2022-08-08 15:40:00|129970.4|129870.4|130049|129949|130053.3|129953.3|129970.4|129841|57
1659973500000|2022-08-08 15:45:00|130115.1|129915.1|130169.3|129969.3|130180|129980|130068.3|129910.5|52
1659973800000|2022-08-08 15:50:00|130168.8|129968.8|130103.8|129903.8|130179|130004.6|130078.5|129900.3|111
1659974100000|2022-08-08 15:55:00|130102.8|129902.8|130103.6|129903.6|130105.3|129905.3|130089|129889|28
1659974400000|2022-08-08 16:00:00|130105.8|129905.8|130104.3|129904.3|130106.1|129906.1|130101.3|129901.3|39
1659974700000|2022-08-08 16:05:00|130103.8|129903.8|130101|129901|130111.7|129911.7|130100.4|129900.4|24
1659975000000|2022-08-08 16:10:00|130105|129905|130180.1|129980.1|130197.5|129997.5|130105|129905|45
1659975300000|2022-08-08 16:15:00|130179|129979|130164.5|129964.5|130180.5|129980.5|130162|129962|24
1659975600000|2022-08-08 16:20:00|130164|129964|130163|129963|130164.5|129964.5|130162.3|129962.3|14
1659975900000|2022-08-08 16:25:00|130163.8|129963.8|130203|130003|130203|130003|130163.8|129963.8|9
1659976200000|2022-08-08 16:30:00|130203.1|130003.1|130219.5|130019.5|130219.5|130019.5|130178|129978|19
1659976500000|2022-08-08 16:35:00|130220|130020|130271.5|130071.5|130276.5|130088|130179.8|130020|65
1659976800000|2022-08-08 16:40:00|130272|130072|130250|130050|130293.2|130093.2|130247|130047|11
1659977100000|2022-08-08 16:45:00|130248.5|130048.5|130247|130047|130254|130054|130231|130031|15
1659977400000|2022-08-08 16:50:00|130245|130045|130243.5|130043.5|130246.5|130046.5|130233.5|130033.5|10
1659977700000|2022-08-08 16:55:00|130244|130044|130171.5|129971.5|130244|130063.5|130107.3|129971.5|43
1659978000000|2022-08-08 17:00:00|130171|129971|130155.5|129955.5|130171|130007.3|130045.8|129845.8|27
1659978300000|2022-08-08 17:05:00|130156|129956|130167.5|129967.5|130176|129976|130129.7|129929.7|30
1659978600000|2022-08-08 17:10:00|130173|129973|130180.1|129980.1|130180.1|129980.1|130142.9|129942.9|21
1659978900000|2022-08-08 17:15:00|130138.7|129938.7|130151.1|129951.1|130151.1|129951.1|130118.7|129918.7|3
1659979200000|2022-08-08 17:20:00|130156.1|129956.1|130122.9|129922.9|130156.6|129956.6|130122.7|129922.7|11
1659979500000|2022-08-08 17:25:00|130123.4|129923.4|130123.4|129923.4|130155.1|129955.1|130123.4|129923.4|3
1659979800000|2022-08-08 17:30:00|130118.5|129918.5|130117.6|129917.6|130118.5|129918.5|130117.6|129917.6|2
1659980100000|2022-08-08 17:35:00|130119|129919|130156.4|129956.4|130159.4|129959.4|130119|129919|10
1659980400000|2022-08-08 17:40:00|130126|129926|130126|129926|130126|129926|130126|129926|1
1659981000000|2022-08-08 17:50:00|130128.5|129928.5|130194.9|129994.9|130194.9|129994.9|130128.5|129928.5|17
1659981300000|2022-08-08 17:55:00|130195.4|129995.4|130149|129949|130195.4|129995.4|130136|129936|45
1659981600000|2022-08-08 18:00:00|130149.5|129949.5|130153.2|129953.2|130153.2|129953.2|130147.5|129947.5|14
1659981900000|2022-08-08 18:05:00|130145.9|129945.9|130149|129949|130167.7|129967.7|130145.9|129945.9|31
1659982200000|2022-08-08 18:10:00|130153.2|129953.2|130153.2|129953.2|130153.2|129953.2|130149|129949|3
1659982500000|2022-08-08 18:15:00|130145.9|129945.9|130267.4|130067.4|130277.9|130077.9|130145.9|129945.9|44
1659982800000|2022-08-08 18:20:00|130266.9|130066.9|130259.9|130059.9|130266.9|130066.9|130259.9|130059.9|7
1659983100000|2022-08-08 18:25:00|130262.8|130062.8|130259.1|130059.1|130279.7|130079.7|130244.3|130044.3|38
1659983400000|2022-08-08 18:30:00|130259.4|130059.4|130259.1|130059.1|130259.4|130059.4|130259.1|130059.1|2
1659983700000|2022-08-08 18:35:00|130275.2|130075.2|130259.1|130059.1|130275.2|130075.2|130246.7|130046.7|10
1659984000000|2022-08-08 18:40:00|130275.2|130075.2|130259|130059|130275.2|130075.2|130246.7|130046.7|6
1659984300000|2022-08-08 18:45:00|130259.4|130059.4|130259|130059|130259.4|130059.4|130242.2|130042.2|34
1659984600000|2022-08-08 18:50:00|130263|130063|130261|130061|130268|130068|130246.9|130046.9|76
1659984900000|2022-08-08 18:55:00|130258.9|130058.9|130181.5|129981.5|130269.5|130069.5|130181.5|129981.5|118
1659999600000|2022-08-08 23:00:00|130037.3|129837.3|130037.3|129837.3|130037.3|129837.3|130037.3|129837.3|1
1660003200000|2022-08-09 00:00:00|130545|130185|130177.5|130077.5|130596|130236|130122.1|129857.7|449
1660003500000|2022-08-09 00:05:00|130179.6|130079.6|130263.5|130163.5|130275|130175|130170.4|130070.4|401
1660003800000|2022-08-09 00:10:00|130263.4|130163.4|130295|130095|130358.6|130208.4|130240.9|130068.9|219
1660004100000|2022-08-09 00:15:00|130275.1|130075.1|130289|130189|130357.1|130203.6|130238.5|130048.1|152
1660004400000|2022-08-09 00:20:00|130291.5|130191.5|130351.5|130251.5|130351.5|130251.5|130247.2|130147.2|241
1660004700000|2022-08-09 00:25:00|130352|130252|130391.5|130291.5|130419|130319|130348.5|130248.5|312
1660005000000|2022-08-09 00:30:00|130392|130292|130379.1|130279.1|130414.5|130314.5|130336.4|130236.4|388
1660005300000|2022-08-09 00:35:00|130378.9|130278.9|130405|130305|130413.6|130313.6|130367.1|130267.1|295
1660005600000|2022-08-09 00:40:00|130406|130306|130425|130325|130425|130325|130381.5|130281.5|226
1660005900000|2022-08-09 00:45:00|130418.5|130318.5|130419.5|130319.5|130443.7|130343.7|130403.6|130303.6|283
1660006200000|2022-08-09 00:50:00|130419.4|130319.4|130499.1|130399.1|130499.1|130399.1|130409.5|130309.5|303
1660006500000|2022-08-09 00:55:00|130499.3|130399.3|130471|130371|130516.1|130416.1|130434.3|130334.3|348
1660006800000|2022-08-09 01:00:00|130472|130372|130432.6|130332.6|130472|130372|130429.2|130329.2|243
1660007100000|2022-08-09 01:05:00|130433.1|130333.1|130525|130425|130528.8|130428.8|130433.1|130333.1|205
1660007400000|2022-08-09 01:10:00|130520.1|130420.1|130469|130369|130536.5|130436.5|130461.5|130361.5|312
1660007700000|2022-08-09 01:15:00|130471|130371|130534|130434|130535|130435|130457|130357|226
1660008000000|2022-08-09 01:20:00|130534.6|130434.6|130549.1|130449.1|130560.6|130460.6|130521.4|130421.4|337
1660008300000|2022-08-09 01:25:00|130549.4|130449.4|130579.3|130479.3|130582.4|130482.4|130515|130415|197
1660008600000|2022-08-09 01:30:00|130582.3|130482.3|130543|130443|130599.4|130499.4|130531|130431|391
1660008900000|2022-08-09 01:35:00|130542|130442|130580.5|130480.5|130584|130484|130542|130442|358
1660009200000|2022-08-09 01:40:00|130580|130480|130629.5|130529.5|130633.5|130533.5|130563|130463|343
1660009500000|2022-08-09 01:45:00|130631.5|130531.5|130633|130533|130650.8|130550.8|130616.5|130516.5|282
1660009800000|2022-08-09 01:50:00|130633.3|130533.3|130628|130528|130671.2|130571.2|130611.5|130511.5|348
1660010100000|2022-08-09 01:55:00|130626.8|130526.8|130643.1|130543.1|130659|130559|130606.2|130506.2|374
1660010400000|2022-08-09 02:00:00|130644.1|130544.1|130600.6|130500.6|130649|130549|130589.3|130489.3|388
1660010700000|2022-08-09 02:05:00|130600.4|130500.4|130552|130452|130600.4|130500.4|130530.9|130430.9|305
1660011000000|2022-08-09 02:10:00|130551.5|130451.5|130592|130492|130604.9|130504.9|130551.5|130451.5|184
1660011300000|2022-08-09 02:15:00|130591.5|130491.5|130597.3|130497.3|130615.4|130515.4|130591.5|130491.5|168
1660011600000|2022-08-09 02:20:00|130597.8|130497.8|130632.5|130532.5|130656.1|130556.1|130597.3|130497.3|161
1660011900000|2022-08-09 02:25:00|130633.5|130533.5|130640.1|130540.1|130660.9|130560.9|130630.5|130530.5|231
1660012200000|2022-08-09 02:30:00|130640.6|130540.6|130713.2|130613.2|130713.2|130613.2|130618.4|130518.4|217
1660012500000|2022-08-09 02:35:00|130714.2|130614.2|130651.4|130551.4|130716.5|130616.5|130649.5|130549.5|291
1660012800000|2022-08-09 02:40:00|130652|130552|130630.5|130530.5|130666|130566|130629.6|130529.6|185
1660013100000|2022-08-09 02:45:00|130631.5|130531.5|130735.5|130635.5|130735.5|130635.5|130631.5|130531.5|216
1660013400000|2022-08-09 02:50:00|130734.1|130634.1|130703.9|130603.9|130745.5|130645.5|130695.4|130595.4|291
1660013700000|2022-08-09 02:55:00|130706.4|130606.4|130595.7|130495.7|130718.1|130618.1|130595.7|130495.7|241
1660014000000|2022-08-09 03:00:00|130593.1|130493.1|130658.9|130558.9|130666|130566|130574.8|130474.8|354
1660014300000|2022-08-09 03:05:00|130658.6|130558.6|130633.1|130533.1|130658.6|130558.6|130612|130512|229
1660014600000|2022-08-09 03:10:00|130634.4|130534.4|130545.9|130445.9|130637.9|130537.9|130528|130428|358
1660014900000|2022-08-09 03:15:00|130545.4|130445.4|130534|130434|130547.9|130447.9|130503|130403|400
1660015200000|2022-08-09 03:20:00|130535.4|130435.4|130524.6|130424.6|130541|130441|130498.9|130398.9|231
1660015500000|2022-08-09 03:25:00|130524.1|130424.1|130556.6|130456.6|130557.6|130457.6|130519.1|130419.1|217
1660015800000|2022-08-09 03:30:00|130557.1|130457.1|130559.4|130459.4|130573.2|130473.2|130534.5|130434.5|198
1660016100000|2022-08-09 03:35:00|130559.1|130459.1|130567.4|130467.4|130576.9|130476.9|130524.5|130424.5|202
1660016400000|2022-08-09 03:40:00|130567.1|130467.1|130542.7|130442.7|130575.5|130475.5|130542.7|130442.7|200
1660016700000|2022-08-09 03:45:00|130545.5|130445.5|130557.5|130457.5|130558|130458|130533|130433|139
1660017000000|2022-08-09 03:50:00|130558|130458|130558.1|130458.1|130558.4|130458.4|130553.5|130453.5|127
1660017300000|2022-08-09 03:55:00|130557.4|130457.4|130558|130458|130569|130469|130551.5|130451.5|108
1660017600000|2022-08-09 04:00:00|130563.1|130463.1|130618.4|130518.4|130618.4|130518.4|130557.4|130457.4|210
1660017900000|2022-08-09 04:05:00|130618.2|130518.2|130599.5|130499.5|130620.4|130520.4|130593|130493|124
1660018200000|2022-08-09 04:10:00|130598.5|130498.5|130557.4|130457.4|130598.5|130498.5|130556.9|130456.9|110
1660018500000|2022-08-09 04:15:00|130562|130462|130507.4|130407.4|130562|130462|130502.6|130402.6|214
1660018800000|2022-08-09 04:20:00|130498.9|130398.9|130467.4|130367.4|130517.4|130417.4|130460.5|130360.5|234
1660019100000|2022-08-09 04:25:00|130467|130367|130475|130375|130500.2|130400.2|130463.1|130363.1|162
1660019400000|2022-08-09 04:30:00|130474.5|130374.5|130490|130390|130495.5|130395.5|130472.5|130372.5|145
1660019700000|2022-08-09 04:35:00|130490.4|130390.4|130497.3|130397.3|130510|130410|130480.2|130380.2|139
1660020000000|2022-08-09 04:40:00|130497.4|130397.4|130496.3|130396.3|130497.4|130397.4|130479.5|130379.5|128
1660020300000|2022-08-09 04:45:00|130496.6|130396.6|130490|130390|130534.5|130434.5|130481.5|130381.5|157
1660020600000|2022-08-09 04:50:00|130489.5|130389.5|130500|130400|130503.1|130403.1|130484|130384|133
1660020900000|2022-08-09 04:55:00|130499.9|130399.9|130491.4|130391.4|130510.9|130410.9|130484.5|130384.5|145
1660021200000|2022-08-09 05:00:00|130492|130392|130546.6|130446.6|130549.4|130449.4|130492|130392|327
1660021500000|2022-08-09 05:05:00|130547.6|130447.6|130553.8|130453.8|130561.1|130461.1|130532.2|130432.2|129
1660021800000|2022-08-09 05:10:00|130552.9|130452.9|130550.9|130450.9|130558.1|130458.1|130535.2|130435.2|151
1660022100000|2022-08-09 05:15:00|130558.1|130458.1|130520.9|130420.9|130560.1|130460.1|130506|130406|198
1660022400000|2022-08-09 05:20:00|130521.7|130421.7|130511.5|130411.5|130522.7|130422.7|130501.8|130401.8|123
1660022700000|2022-08-09 05:25:00|130511.1|130411.1|130517.1|130417.1|130529|130429|130505.6|130405.6|212
1660023000000|2022-08-09 05:30:00|130516.4|130416.4|130495.4|130395.4|130525|130425|130454.4|130354.4|293
1660023300000|2022-08-09 05:35:00|130499.4|130399.4|130514.1|130414.1|130528.6|130428.6|130492.5|130392.5|226
1660023600000|2022-08-09 05:40:00|130514.6|130414.6|130460.2|130360.2|130514.6|130414.6|130459.7|130359.7|193
1660023900000|2022-08-09 05:45:00|130460.7|130360.7|130485|130385|130502|130402|130441.5|130341.5|278
1660024200000|2022-08-09 05:50:00|130491.5|130391.5|130488.4|130388.4|130507|130407|130460.5|130360.5|246
1660024500000|2022-08-09 05:55:00|130488.5|130388.5|130467.5|130367.5|130499.1|130399.1|130462|130362|185
1660024800000|2022-08-09 06:00:00|130469.5|130369.5|130464.2|130364.2|130495.9|130395.9|130444.9|130344.9|282
1660025100000|2022-08-09 06:05:00|130463.5|130363.5|130425.2|130325.2|130467.2|130367.2|130406.4|130306.4|336
1660025400000|2022-08-09 06:10:00|130430.5|130330.5|130441.6|130341.6|130447.4|130347.4|130398.8|130298.8|310
1660025700000|2022-08-09 06:15:00|130441.8|130341.8|130443|130343|130474.1|130374.1|130431.3|130331.3|203
1660026000000|2022-08-09 06:20:00|130444|130344|130461.8|130361.8|130475|130375|130441.8|130341.8|225
1660026300000|2022-08-09 06:25:00|130462.3|130362.3|130424.8|130324.8|130476.5|130376.5|130424.5|130324.5|156
1660026600000|2022-08-09 06:30:00|130427.1|130327.1|130435.8|130335.8|130466.7|130366.7|130425.9|130325.9|68
1660026900000|2022-08-09 06:35:00|130445|130345|130468|130368|130479|130379|130445|130345|26
1660027200000|2022-08-09 06:40:00|130467.5|130367.5|130500|130400|130503.5|130403.5|130461.4|130361.4|106
1660027500000|2022-08-09 06:45:00|130505|130405|130512.9|130412.9|130528|130428|130503.7|130403.7|294
1660027800000|2022-08-09 06:50:00|130513.4|130413.4|130510|130410|130517.7|130417.7|130503.4|130403.4|169
1660028100000|2022-08-09 06:55:00|130509.4|130409.4|130548.9|130448.9|130598.4|130498.4|130505.4|130405.4|290
1660028400000|2022-08-09 07:00:00|130549.8|130449.8|130600|130500|130626.4|130526.4|130548.5|130448.5|187
1660028700000|2022-08-09 07:05:00|130588.4|130488.4|130580|130480|130588.4|130488.4|130508.4|130408.4|143
1660029000000|2022-08-09 07:10:00|130581|130481|130745.5|130545.5|130750.5|130596.3|130578.4|130478.4|147
1660029300000|2022-08-09 07:15:00|130746|130546|130663|130563|130756.5|130618|130657|130546|68
1660029600000|2022-08-09 07:20:00|130667.4|130567.4|130683|130583|130685.5|130585.5|130667.4|130567.4|31
1660029900000|2022-08-09 07:25:00|130688.2|130588.2|130661.2|130561.2|130688.5|130588.5|130656.9|130556.9|197
1660030200000|2022-08-09 07:30:00|130659.5|130559.5|130638|130538|130661.5|130561.5|130634|130534|34
1660030500000|2022-08-09 07:35:00|130638.5|130538.5|130647.4|130547.4|130647.4|130547.4|130638.5|130538.5|31
1660030800000|2022-08-09 07:40:00|130647.9|130547.9|130657.9|130557.9|130677|130577|130647.9|130547.9|31
1660031100000|2022-08-09 07:45:00|130657.5|130557.5|130668.7|130568.7|130703.9|130603.9|130656.9|130556.9|31
1660031400000|2022-08-09 07:50:00|130685|130585|130688.5|130588.5|130689.4|130589.4|130680.5|130580.5|22
1660031700000|2022-08-09 07:55:00|130687.9|130587.9|130641.5|130441.5|130687.9|130587.9|130520.1|130366.5|55
1660032000000|2022-08-09 08:00:00|130647|130547|130630|130530|130723.1|130563|130630|130469.5|37
1660032300000|2022-08-09 08:05:00|130630.5|130530.5|130610.1|130510.1|130652.5|130552.5|130610.1|130510.1|15
1660032600000|2022-08-09 08:10:00|130629|130529|130561|130461|130636.9|130536.9|130554.5|130454.5|32
1660032900000|2022-08-09 08:15:00|130562.5|130462.5|130557|130457|130563.5|130463.5|130555.5|130455.5|17
1660033200000|2022-08-09 08:20:00|130557.5|130457.5|130516|130416|130598.1|130466.5|130514.5|130389|42
1660033500000|2022-08-09 08:25:00|130497|130397|130478.4|130378.4|130497|130397|130458.8|130358.8|92
1660033800000|2022-08-09 08:30:00|130530|130330|130488.3|130388.3|130534|130392.5|130479.3|130327|60
1660034100000|2022-08-09 08:35:00|130487.8|130387.8|130463.9|130363.9|130515.8|130387.8|130427.1|130310|67
1660034400000|2022-08-09 08:40:00|130518|130318|130400.1|130200.1|130518|130318|130397.6|130197.6|70
1660034700000|2022-08-09 08:45:00|130400.2|130200.2|130503.1|130303.1|130512.5|130312.5|130361.7|130192.6|104
1660035000000|2022-08-09 08:50:00|130501.5|130301.5|130512.4|130312.4|130523.1|130373.1|130454.5|130296.5|21
1660035300000|2022-08-09 08:55:00|130511.9|130311.9|130527.1|130327.1|130547.5|130365.1|130453.5|130279.1|88
1660035600000|2022-08-09 09:00:00|130514.1|130314.1|130504.9|130404.9|130567.1|130421.5|130504.9|130314.1|44
1660035900000|2022-08-09 09:05:00|130503.9|130403.9|130486.5|130286.5|130541.7|130403.9|130436.5|130285.1|63
1660036200000|2022-08-09 09:10:00|130487.1|130287.1|130483.5|130283.5|130491|130291|130483.5|130283.5|9
1660036500000|2022-08-09 09:15:00|130484|130284|130410.5|130210.5|130484|130284|130410.5|130210.5|30
1660036800000|2022-08-09 09:20:00|130425.5|130225.5|130433.5|130233.5|130433.5|130233.5|130425.5|130225.5|4
1660037100000|2022-08-09 09:25:00|130433.4|130233.4|130439.5|130239.5|130472.1|130304.9|130385|130233.4|52
1660037400000|2022-08-09 09:30:00|130442.4|130242.4|130445.1|130345.1|130479.5|130345.1|130384.1|130229.5|75
1660037700000|2022-08-09 09:35:00|130442.5|130342.5|130481.6|130381.6|130532.4|130385.2|130435.1|130278.9|37
1660038000000|2022-08-09 09:40:00|130480.1|130380.1|130467.7|130367.7|130480.1|130380.1|130465.6|130365.6|16
1660038300000|2022-08-09 09:45:00|130456|130356|130497.5|130297.5|130504.1|130356|130451.8|130285|36
1660038600000|2022-08-09 09:50:00|130488.5|130288.5|130515.7|130315.7|130523.5|130323.5|130488.5|130288.5|18
1660038900000|2022-08-09 09:55:00|130516.2|130316.2|130517.2|130317.2|130520.1|130320.1|130508.1|130308.1|22
1660039200000|2022-08-09 10:00:00|130523.5|130323.5|130498|130298|130523.5|130337.2|130416.8|130254.6|27
1660039500000|2022-08-09 10:05:00|130505|130305|130551|130351|130553.7|130353.7|130501.5|130301.5|39
1660040100000|2022-08-09 10:15:00|130558.1|130358.1|130551.5|130351.5|130558.1|130358.1|130551|130351|9
1660040400000|2022-08-09 10:20:00|130555|130355|130572|130372|130598.5|130398.5|130555|130355|20
1660040700000|2022-08-09 10:25:00|130559.5|130359.5|130610.2|130410.2|130618.1|130418.1|130557|130357|30
1660041000000|2022-08-09 10:30:00|130609.7|130409.7|130615.2|130415.2|130617|130417|130607.1|130407.1|21
1660041300000|2022-08-09 10:35:00|130614.7|130414.7|130614.7|130414.7|130620.5|130420.5|130614.7|130414.7|5
1660041600000|2022-08-09 10:40:00|130616.2|130416.2|130619.2|130519.2|130667|130521.7|130613.9|130416.2|26
1660041900000|2022-08-09 10:45:00|130622|130522|130627.2|130527.2|130632.4|130532.4|130619.2|130519.2|33
1660042200000|2022-08-09 10:50:00|130626.7|130526.7|130630.7|130530.7|130632|130532|130626.7|130526.7|19
1660042500000|2022-08-09 10:55:00|130628.7|130528.7|130710|130510|130710|130569.5|130628.7|130508|24
1660042800000|2022-08-09 11:00:00|130712|130512|130736.2|130536.2|130753|130553|130711.5|130511.5|55
1660043100000|2022-08-09 11:05:00|130727.6|130527.6|130718|130518|130735.2|130535.2|130718|130518|9
1660044000000|2022-08-09 11:20:00|130719|130519|130703.9|130503.9|130770|130570|130680.5|130480.5|43
1660044300000|2022-08-09 11:25:00|130672.5|130472.5|130620.5|130420.5|130672.5|130472.5|130620.5|130420.5|9
1660044600000|2022-08-09 11:30:00|130620|130420|130609|130409|130621|130421|130609|130409|5
1660044900000|2022-08-09 11:35:00|130600|130400|130608|130408|130608|130408|130600|130400|4
1660045200000|2022-08-09 11:40:00|130617.9|130417.9|130625|130425|130632|130432|130617.9|130417.9|5
1660045800000|2022-08-09 11:50:00|130632|130432|130653.5|130453.5|130653.5|130453.5|130632|130432|3
1660046100000|2022-08-09 11:55:00|130659|130459|130663|130463|130663.5|130463.5|130659|130459|4
1660046400000|2022-08-09 12:00:00|130663.5|130463.5|130667.1|130467.1|130667.1|130467.1|130660.1|130460.1|7
1660046700000|2022-08-09 12:05:00|130668.4|130468.4|130653|130453|130668.4|130468.4|130652.4|130452.4|10
1660047000000|2022-08-09 12:10:00|130654.4|130454.4|130652.4|130452.4|130654.4|130454.4|130652|130452|15
1660047300000|2022-08-09 12:15:00|130651.4|130451.4|130650|130450|130651.4|130451.4|130648.2|130448.2|12
1660047600000|2022-08-09 12:20:00|130648.2|130448.2|130599.6|130499.6|130648.2|130499.6|130582.2|130448.2|8
1660047900000|2022-08-09 12:25:00|130599.2|130499.2|130648.3|130448.3|130649.6|130503.6|130598.6|130446.8|17
1660048200000|2022-08-09 12:30:00|130648.6|130448.6|130685.5|130485.5|130697.2|130550.2|130627.8|130448.3|33
1660048500000|2022-08-09 12:35:00|130685.1|130485.1|130666.5|130466.5|130685.5|130485.5|130666.5|130466.5|12
1660048800000|2022-08-09 12:40:00|130598.2|130498.2|130576.9|130476.9|130659.1|130514.6|130575.6|130436.5|36
1660049100000|2022-08-09 12:45:00|130576.6|130476.6|130495.3|130395.3|130578.1|130478.1|130473.1|130323.2|72
1660049400000|2022-08-09 12:50:00|130544.8|130344.8|130492|130292|130549.3|130403.2|130417.5|130271.2|76
1660049700000|2022-08-09 12:55:00|130502.1|130302.1|130490|130390|130540|130392|130480|130280|30
1660050000000|2022-08-09 13:00:00|130491.5|130391.5|130550.5|130350.5|130565.1|130428.5|130487.4|130339|41
1660050300000|2022-08-09 13:05:00|130563.5|130363.5|130529.5|130329.5|130563.5|130363.5|130518.5|130318.5|38
1660050600000|2022-08-09 13:10:00|130532.6|130332.6|130498.5|130298.5|130532.6|130369.1|130450.4|130295.1|44
1660050900000|2022-08-09 13:15:00|130503.5|130303.5|130547.5|130347.5|130585.5|130386.1|130463.7|130303.5|58
1660051200000|2022-08-09 13:20:00|130545.5|130345.5|130545.5|130345.5|130549.5|130349.5|130544.5|130344.5|25
1660051500000|2022-08-09 13:25:00|130546.5|130346.5|130545.5|130345.5|130548|130348|130542|130342|16
1660051800000|2022-08-09 13:30:00|130559.1|130359.1|130544.5|130344.5|130559.1|130359.1|130534.5|130334.5|12
1660052100000|2022-08-09 13:35:00|130548.5|130348.5|130452.4|130352.4|130555.5|130355.5|130450.1|130301|42
1660052400000|2022-08-09 13:40:00|130452.9|130352.9|130473.5|130373.5|130473.5|130373.5|130452.9|130352.9|18
1660052700000|2022-08-09 13:45:00|130473.1|130373.1|130524.3|130324.3|130536|130373.1|130466.6|130315.1|24
1660053000000|2022-08-09 13:50:00|130525.3|130325.3|130537.4|130337.4|130538.5|130338.5|130523.8|130323.8|14
1660053300000|2022-08-09 13:55:00|130536.9|130336.9|130559.5|130359.5|130570.9|130370.9|130533.2|130333.2|75
1660053600000|2022-08-09 14:00:00|130554.5|130354.5|130568.4|130368.4|130576.5|130376.5|130543.5|130343.5|67
1660053900000|2022-08-09 14:05:00|130568|130368|130555|130355|130568|130368|130555|130355|8
1660054200000|2022-08-09 14:10:00|130563.5|130363.5|130556|130356|130573|130373|130537.5|130337.5|49
1660054500000|2022-08-09 14:15:00|130565|130365|130554.5|130354.5|130575|130375|130541|130341|172
1660054800000|2022-08-09 14:20:00|130559.5|130359.5|130554.5|130354.5|130569.1|130369.1|130541.1|130341.1|312
1660055100000|2022-08-09 14:25:00|130555.5|130355.5|130588.3|130388.3|130589.1|130389.1|130542|130342|172
1660055400000|2022-08-09 14:30:00|130588.8|130388.8|130569.5|130369.5|130588.8|130388.8|130558.5|130358.5|24
1660055700000|2022-08-09 14:35:00|130580|130380|130576|130376|130651.1|130451.1|130558.5|130358.5|39
1660056000000|2022-08-09 14:40:00|130592.1|130392.1|130586|130386|130649.5|130449.5|130577|130377|27
1660056300000|2022-08-09 14:45:00|130669|130469|130746.1|130546.1|130746.1|130546.1|130562.5|130362.5|27
1660056600000|2022-08-09 14:50:00|130744.1|130544.1|130730.1|130530.1|130744.1|130544.1|130705.5|130505.5|10
1660056900000|2022-08-09 14:55:00|130712|130512|130712|130512|130712|130512|130711.5|130511.5|3
1660057200000|2022-08-09 15:00:00|130680|130480|130676.1|130476.1|130686.2|130486.2|130667.1|130467.1|7
1660057500000|2022-08-09 15:05:00|130694.1|130494.1|130694.1|130494.1|130694.1|130494.1|130689.1|130489.1|3
1660057800000|2022-08-09 15:10:00|130677|130477|130728.5|130528.5|130732.1|130532.1|130659.1|130459.1|29
1660058100000|2022-08-09 15:15:00|130729.1|130529.1|130722.1|130522.1|130738.1|130538.1|130687.4|130487.4|40
1660058400000|2022-08-09 15:20:00|130732.1|130532.1|130734.1|130534.1|130734.1|130534.1|130732.1|130532.1|3
1660058700000|2022-08-09 15:25:00|130733.9|130533.9|130729.1|130529.1|130747.4|130547.4|130724|130524|9
1660059000000|2022-08-09 15:30:00|130722.1|130522.1|130743.9|130543.9|130743.9|130543.9|130716.5|130516.5|18
1660059300000|2022-08-09 15:35:00|130744.4|130544.4|130746.4|130546.4|130746.4|130546.4|130744.4|130544.4|4
1660059600000|2022-08-09 15:40:00|130745.9|130545.9|130744.4|130544.4|130745.9|130545.9|130722.5|130522.5|14
1660059900000|2022-08-09 15:45:00|130744.9|130544.9|130733.4|130533.4|130746.4|130546.4|130728.1|130528.1|9
1660060200000|2022-08-09 15:50:00|130704.5|130504.5|130697.5|130497.5|130704.5|130504.5|130697.5|130497.5|4
1660060500000|2022-08-09 15:55:00|130698.1|130498.1|130756|130556|130757.5|130557.5|130696.1|130496.1|30
1660060800000|2022-08-09 16:00:00|130755|130555|130737|130537|130760|130560|130726.4|130526.4|25
1660061100000|2022-08-09 16:05:00|130745.9|130545.9|130746.4|130546.4|130746.4|130546.4|130736.4|130536.4|11
1660061400000|2022-08-09 16:10:00|130737|130537|130736.4|130536.4|130737|130537|130736.4|130536.4|2
1660061700000|2022-08-09 16:15:00|130743.1|130543.1|130743.1|130543.1|130743.1|130543.1|130743.1|130543.1|1
1660062000000|2022-08-09 16:20:00|130721|130521|130712|130512|130721|130521|130702|130502|7
1660062300000|2022-08-09 16:25:00|130709.5|130509.5|130711.4|130511.4|130711.4|130511.4|130709.5|130509.5|3
1660062600000|2022-08-09 16:30:00|130708|130508|130709|130509|130714.3|130514.3|130696|130496|24
1660062900000|2022-08-09 16:35:00|130709.7|130509.7|130762|130562|130801.5|130601.5|130709.7|130509.7|59
1660063200000|2022-08-09 16:40:00|130768.5|130568.5|130774|130574|130774|130574|130762.2|130562.2|4
1660063500000|2022-08-09 16:45:00|130801.5|130601.5|130793.5|130593.5|130820|130620|130781|130581|48
1660063800000|2022-08-09 16:50:00|130794|130594|130783.4|130583.4|130796|130596|130783.4|130583.4|29
1660064100000|2022-08-09 16:55:00|130794.5|130594.5|130777|130577|130795.2|130595.2|130764.5|130564.5|73
1660064400000|2022-08-09 17:00:00|130774.5|130574.5|130774|130574|130783.5|130583.5|130763|130563|109
1660064700000|2022-08-09 17:05:00|130777|130577|130771|130571|130782|130582|130761.5|130561.5|87
1660065000000|2022-08-09 17:10:00|130772|130572|130771|130571|130783|130583|130771|130571|20
1660065300000|2022-08-09 17:15:00|130771.3|130571.3|130775|130575|130775.5|130575.5|130771.3|130571.3|6
1660065600000|2022-08-09 17:20:00|130775.5|130575.5|130790|130590|130816.5|130616.5|130775|130575|44
1660065900000|2022-08-09 17:25:00|130789.5|130589.5|130791.7|130591.7|130797.5|130597.5|130789.5|130589.5|9
1660066200000|2022-08-09 17:30:00|130792|130592|130791.7|130591.7|130792|130592|130791.5|130591.5|4
1660066500000|2022-08-09 17:35:00|130791.2|130591.2|130790.7|130590.7|130791.2|130591.2|130790.7|130590.7|2
1660066800000|2022-08-09 17:40:00|130803.5|130603.5|130790.7|130590.7|130803.5|130603.5|130790.7|130590.7|11
1660067100000|2022-08-09 17:45:00|130803.5|130603.5|130790.7|130590.7|130803.5|130603.5|130790.7|130590.7|5
1660067700000|2022-08-09 17:55:00|130781|130581|130790.7|130590.7|130790.7|130590.7|130781|130581|5
1660068000000|2022-08-09 18:00:00|130791.7|130591.7|130781|130581|130802.5|130602.5|130781|130581|20
1660068600000|2022-08-09 18:10:00|130772|130572|130780.9|130580.9|130783.5|130583.5|130772|130572|18
1660068900000|2022-08-09 18:15:00|130780.4|130580.4|130779.4|130579.4|130783|130583|130772|130572|16
1660069500000|2022-08-09 18:25:00|130785|130585|130785.5|130585.5|130792.2|130592.2|130783.8|130583.8|11
1660069800000|2022-08-09 18:30:00|130788|130588|130815.5|130615.5|130815.5|130615.5|130788|130588|3
1660070100000|2022-08-09 18:35:00|130815|130615|130822|130622|130830.5|130682.5|130774|130614.5|27
1660070400000|2022-08-09 18:40:00|130822.5|130622.5|130823.5|130623.5|130823.5|130623.5|130822.5|130622.5|3
1660070700000|2022-08-09 18:45:00|130831.5|130631.5|130823.5|130623.5|130831.5|130631.5|130823.5|130623.5|6
1660071300000|2022-08-09 18:55:00|130831.5|130631.5|130823.5|130623.5|130831.5|130631.5|130823.5|130623.5|5
1660086000000|2022-08-09 23:00:00|130903.5|130543.5|130903.5|130543.5|130903.5|130543.5|130903.5|130543.5|1
1660089600000|2022-08-10 00:00:00|130690|130330|130950|130750|130968|130768|130506.1|130146.1|447
1660089900000|2022-08-10 00:05:00|130954.5|130754.5|130854.5|130754.5|130986.5|130831|130848.5|130685|481
1660090200000|2022-08-10 00:10:00|130854.4|130754.4|130812.6|130712.6|130895.5|130758.5|130802.4|130665|299
1660090500000|2022-08-10 00:15:00|130810.6|130710.6|130865.4|130765.4|130896.9|130772.2|130793.5|130672.7|390
1660090800000|2022-08-10 00:20:00|130864|130764|130906.6|130806.6|130924.6|130824.6|130847.4|130747.4|396
1660091100000|2022-08-10 00:25:00|130908|130808|130883.5|130783.5|130927|130827|130881.7|130721.2|182
1660091400000|2022-08-10 00:30:00|130886.4|130786.4|130841.4|130741.4|130921.5|130802.9|130828|130715.1|394
1660091700000|2022-08-10 00:35:00|130843.9|130743.9|130842.4|130742.4|130856.5|130756.5|130838|130738|224
1660092000000|2022-08-10 00:40:00|130848.5|130748.5|130803|130703|130850.1|130750.1|130785|130685|329
1660092300000|2022-08-10 00:45:00|130804|130704|130818.1|130718.1|130836.1|130736.1|130800.1|130700.1|253
1660092600000|2022-08-10 00:50:00|130819.8|130719.8|130848.4|130748.4|130874.5|130774.5|130819.8|130719.8|344
1660092900000|2022-08-10 00:55:00|130845|130745|130906.9|130806.9|130919|130819|130814.6|130714.6|320
1660093200000|2022-08-10 01:00:00|130898.6|130798.6|130807.3|130707.3|130903.3|130803.3|130807.3|130707.3|459
1660093500000|2022-08-10 01:05:00|130808.8|130708.8|130840|130740|130854.5|130754.5|130808.3|130708.3|426
1660093800000|2022-08-10 01:10:00|130841.1|130741.1|130851.1|130751.1|130867.4|130767.4|130785.2|130685.2|374
1660094100000|2022-08-10 01:15:00|130855.6|130755.6|130830|130730|130908.1|130761.5|130818.7|130677.7|313
1660094400000|2022-08-10 01:20:00|130826.6|130726.6|130803.1|130703.1|130843.5|130743.5|130782.5|130682.5|280
1660094700000|2022-08-10 01:25:00|130803.2|130703.2|130795|130695|130811.5|130711.5|130778.5|130678.5|156
1660095000000|2022-08-10 01:30:00|130795.5|130695.5|130812.1|130712.1|130858|130758|130788.5|130688.5|313
1660095300000|2022-08-10 01:35:00|130812.6|130712.6|130845.3|130745.3|130876.9|130776.9|130812.1|130712.1|229
1660095600000|2022-08-10 01:40:00|130845.9|130745.9|130821|130721|130876.4|130776.4|130818|130718|261
1660095900000|2022-08-10 01:45:00|130821.5|130721.5|130717.9|130617.9|130836.4|130736.4|130687.5|130587.5|386
1660096200000|2022-08-10 01:50:00|130718.4|130618.4|130771.6|130671.6|130785.7|130685.7|130717.5|130617.5|309
1660096500000|2022-08-10 01:55:00|130772.1|130672.1|130749.4|130649.4|130776.3|130676.3|130745.6|130645.6|291
1660096800000|2022-08-10 02:00:00|130749.1|130649.1|130761.3|130661.3|130768.1|130668.1|130731.4|130631.4|346
1660097100000|2022-08-10 02:05:00|130758.8|130658.8|130759.9|130659.9|130781.5|130681.5|130749.1|130649.1|289
1660097400000|2022-08-10 02:10:00|130759.4|130659.4|130756.9|130656.9|130783|130683|130750.5|130650.5|143
1660097700000|2022-08-10 02:15:00|130761.5|130661.5|130800.1|130700.1|130808.5|130708.5|130756.9|130656.9|173
1660098000000|2022-08-10 02:20:00|130798.5|130698.5|130820.5|130720.5|130820.5|130720.5|130792.5|130692.5|113
1660098300000|2022-08-10 02:25:00|130821|130721|130832.4|130732.4|130835.5|130735.5|130785.4|130685.4|223
1660098600000|2022-08-10 02:30:00|130836.1|130736.1|130848.4|130748.4|130848.4|130748.4|130812.5|130712.5|175
1660098900000|2022-08-10 02:35:00|130849.6|130749.6|130798.5|130698.5|130856.1|130756.1|130798|130698|200
1660099200000|2022-08-10 02:40:00|130799.5|130699.5|130821.8|130721.8|130830.2|130730.2|130799.5|130699.5|143
1660099500000|2022-08-10 02:45:00|130822.4|130722.4|130850.5|130750.5|130852.4|130752.4|130819.5|130719.5|188
1660099800000|2022-08-10 02:50:00|130851.5|130751.5|130822.9|130722.9|130866|130766|130821.4|130721.4|120
1660100100000|2022-08-10 02:55:00|130822.8|130722.8|130802.5|130702.5|130853|130753|130800|130700|208
1660100400000|2022-08-10 03:00:00|130796.5|130696.5|130822.4|130722.4|130833.7|130733.7|130796.5|130696.5|212
1660100700000|2022-08-10 03:05:00|130821.6|130721.6|130810|130710|130844.2|130744.2|130785.8|130685.8|289
1660101000000|2022-08-10 03:10:00|130810.5|130710.5|130800|130700|130811.4|130711.4|130791|130691|138
1660101300000|2022-08-10 03:15:00|130800.5|130700.5|130789.3|130689.3|130806.5|130706.5|130784.5|130684.5|126
1660101600000|2022-08-10 03:20:00|130788.3|130688.3|130769.5|130669.5|130789.5|130689.5|130749.5|130649.5|183
1660101900000|2022-08-10 03:25:00|130767.7|130667.7|130801|130701|130822|130722|130766.3|130666.3|114
1660102200000|2022-08-10 03:30:00|130800.5|130700.5|130833|130733|130834|130734|130800.5|130700.5|147
1660102500000|2022-08-10 03:35:00|130832.5|130732.5|130801.5|130701.5|130844|130744|130800.5|130700.5|174
1660102800000|2022-08-10 03:40:00|130802.5|130702.5|130814.6|130714.6|130825.4|130725.4|130802.5|130702.5|104
1660103100000|2022-08-10 03:45:00|130815.1|130715.1|130834.3|130734.3|130836.4|130736.4|130807.7|130707.7|117
1660103400000|2022-08-10 03:50:00|130834.1|130734.1|130833.4|130733.4|130839|130739|130820.6|130720.6|134
1660103700000|2022-08-10 03:55:00|130832.5|130732.5|130843|130743|130848.5|130748.5|130830.3|130730.3|496
1660104000000|2022-08-10 04:00:00|130842.5|130742.5|130846.3|130746.3|130859.1|130759.1|130833.5|130733.5|398
1660104300000|2022-08-10 04:05:00|130846.5|130746.5|130854.5|130754.5|130864|130764|130845.8|130745.8|353
1660104600000|2022-08-10 04:10:00|130855|130755|130857|130757|130859|130759|130845.3|130745.3|220
1660104900000|2022-08-10 04:15:00|130856.5|130756.5|130863.5|130763.5|130865|130765|130855|130755|52
1660105200000|2022-08-10 04:20:00|130863|130763|130882.1|130782.1|130887.5|130787.5|130863|130763|339
1660105500000|2022-08-10 04:25:00|130881.5|130781.5|130924.1|130824.1|130934.6|130834.6|130881|130781|499
1660105800000|2022-08-10 04:30:00|130923.7|130823.7|130915|130815|130925.4|130825.4|130903.2|130803.2|458
1660106100000|2022-08-10 04:35:00|130914|130814|130945.5|130845.5|130946|130846|130908.7|130808.7|333
1660106400000|2022-08-10 04:40:00|130946|130846|130964.5|130864.5|130976|130876|130946|130846|207
1660106700000|2022-08-10 04:45:00|130965|130865|130969.4|130869.4|130973.9|130873.9|130954|130854|424
1660107000000|2022-08-10 04:50:00|130968.5|130868.5|130968.1|130868.1|130992.3|130892.3|130950.8|130850.8|474
1660107300000|2022-08-10 04:55:00|130969.1|130869.1|130965.1|130865.1|130969.1|130869.1|130938.1|130838.1|618
1660107600000|2022-08-10 05:00:00|130966.2|130866.2|130996.3|130896.3|130996.4|130896.4|130947.9|130847.9|673
1660107900000|2022-08-10 05:05:00|130996.4|130896.4|131062.6|130962.6|131063.5|130963.5|130996.4|130896.4|237
1660108200000|2022-08-10 05:10:00|131063.5|130963.5|131061|130961|131064.5|130964.5|131032.5|130932.5|261
1660108500000|2022-08-10 05:15:00|131061.5|130961.5|130988.8|130888.8|131061.5|130961.5|130982.5|130882.5|257
1660108800000|2022-08-10 05:20:00|130994.3|130894.3|131021.4|130921.4|131023|130923|130990.1|130890.1|292
1660109100000|2022-08-10 05:25:00|131021.1|130921.1|131013|130913|131036.1|130936.1|131012|130912|204
1660109400000|2022-08-10 05:30:00|131014|130914|130992.5|130892.5|131016.5|130916.5|130982.1|130882.1|266
1660109700000|2022-08-10 05:35:00|130992.4|130892.4|131016.5|130916.5|131017.5|130917.5|130983.1|130883.1|152
1660110000000|2022-08-10 05:40:00|131016|130916|131031|130931|131032|130932|131002|130902|148
1660110300000|2022-08-10 05:45:00|131031.5|130931.5|131013.4|130913.4|131050.5|130950.5|131012|130912|161
1660110600000|2022-08-10 05:50:00|131014.1|130914.1|131040.7|130940.7|131047|130947|131013|130913|251
1660110900000|2022-08-10 05:55:00|131042.7|130942.7|131040|130940|131055.9|130955.9|131029.4|130929.4|211
1660111200000|2022-08-10 06:00:00|131043.5|130943.5|131042.6|130942.6|131067.1|130967.1|131026.9|130926.9|322
1660111500000|2022-08-10 06:05:00|131041.6|130941.6|131074.1|130974.1|131076.5|130976.5|131032.1|130932.1|242
1660111800000|2022-08-10 06:10:00|131076.5|130976.5|131065.8|130965.8|131083|130983|131053.6|130953.6|196
1660112100000|2022-08-10 06:15:00|131064.8|130964.8|131057.1|130957.1|131087.1|130987.1|131057.1|130957.1|301
1660112400000|2022-08-10 06:20:00|131056.6|130956.6|131076|130976|131086.7|130986.7|131039.8|130939.8|296
1660112700000|2022-08-10 06:25:00|131074.7|130974.7|131036.2|130936.2|131093.7|130993.7|131036.1|130936.1|251
1660113000000|2022-08-10 06:30:00|131041.6|130941.6|131068.5|130968.5|131068.8|130968.8|131028.5|130928.5|115
1660113300000|2022-08-10 06:35:00|131065|130965|131041.2|130941.2|131068|130968|131039.1|130939.1|29
1660113600000|2022-08-10 06:40:00|131038.4|130938.4|131045|130945|131053.1|130953.1|131038.4|130938.4|140
1660113900000|2022-08-10 06:45:00|131045.9|130945.9|131046.4|130946.4|131062.4|130962.4|131045.3|130945.3|96
1660114200000|2022-08-10 06:50:00|131046.9|130946.9|131068.5|130968.5|131077.1|130977.1|131046.8|130946.8|63
1660114500000|2022-08-10 06:55:00|131068.9|130968.9|131035.9|130935.9|131070.1|130970.1|131035.4|130935.4|177
1660114800000|2022-08-10 07:00:00|131035.6|130935.6|131033|130933|131052.4|130952.4|131021.2|130921.2|182
1660115100000|2022-08-10 07:05:00|131033.4|130933.4|131023.4|130923.4|131039.4|130939.4|131007.6|130907.6|235
1660115400000|2022-08-10 07:10:00|131025|130925|131031.5|130931.5|131031.5|130931.5|131011.1|130911.1|257
1660115700000|2022-08-10 07:15:00|131031.1|130931.1|131051.4|130951.4|131052.9|130952.9|131022|130922|164
1660116000000|2022-08-10 07:20:00|131050.9|130950.9|131075.5|130975.5|131089|130989|131047|130947|131
1660116300000|2022-08-10 07:25:00|131076.1|130976.1|131038.1|130938.1|131081.6|130981.6|131037.1|130937.1|288
1660116600000|2022-08-10 07:30:00|131037.8|130937.8|131021.4|130921.4|131040.6|130940.6|131002|130902|234
1660116900000|2022-08-10 07:35:00|131015|130915|131029|130929|131041.4|130941.4|131011.2|130911.2|125
1660117200000|2022-08-10 07:40:00|131028.4|130928.4|131051.9|130951.9|131053|130953|131019.4|130919.4|32
1660117500000|2022-08-10 07:45:00|131052.4|130952.4|131110.4|131010.4|131115.1|131015.1|131022.1|130922.1|174
1660117800000|2022-08-10 07:50:00|131111|131011|131083|130983|131114.5|131014.5|131068.7|130968.7|115
1660118100000|2022-08-10 07:55:00|131081.5|130981.5|131187.8|131087.8|131193|131093|131081.5|130981.5|51
1660118400000|2022-08-10 08:00:00|131185.2|131085.2|131215|131115|131238.4|131138.4|131167.4|131067.4|58
1660118700000|2022-08-10 08:05:00|131217|131117|131233.9|131133.9|131233.9|131133.9|131193.6|131093.6|155
1660119000000|2022-08-10 08:10:00|131233.4|131133.4|131201.2|131101.2|131233.4|131133.4|131200.4|131100.4|46
1660119300000|2022-08-10 08:15:00|131217.4|131117.4|131263.5|131163.5|131345.4|131183|131213.4|131113.4|176
1660119600000|2022-08-10 08:20:00|131264.5|131164.5|131257|131157|131285.9|131185.9|131238.9|131138.9|174
1660119900000|2022-08-10 08:25:00|131270.5|131170.5|131240.1|131140.1|131313.5|131173|131221|131109.5|102
1660120200000|2022-08-10 08:30:00|131244.8|131144.8|131188.9|130988.9|131245.3|131145.3|131114.3|130928.9|239
1660120500000|2022-08-10 08:35:00|131196.9|130996.9|131133.7|131033.7|131197.9|131041.9|131119.7|130991.9|172
1660120800000|2022-08-10 08:40:00|131133.4|131033.4|131104.5|130904.5|131159|131034.2|131069.3|130904.5|246
1660121100000|2022-08-10 08:45:00|131105|130905|131152.4|130952.4|131155.1|130955.1|131104.5|130904.5|112
1660121400000|2022-08-10 08:50:00|131152|130952|131079|130879|131154|130988.5|131050|130852.1|91
1660121700000|2022-08-10 08:55:00|131076|130876|131044.5|130844.5|131080|130880|131043.1|130843.1|28
1660122000000|2022-08-10 09:00:00|131044.1|130844.1|131109.5|130909.5|131110.5|130910.5|131044.1|130844.1|46
1660122300000|2022-08-10 09:05:00|131112.1|130912.1|131108|130908|131123|130978|131075|130904|41
1660122600000|2022-08-10 09:10:00|131069.4|130969.4|131110|131010|131135.4|131018.4|131069.4|130911.4|71
1660122900000|2022-08-10 09:15:00|131104.4|131004.4|131116.4|131016.4|131116.4|131016.4|131094|130994|29
1660123200000|2022-08-10 09:20:00|131116.9|131016.9|131125|131025|131166|131025.2|131114.4|130961.5|25
1660123500000|2022-08-10 09:25:00|131118|131018|131133.5|131033.5|131256.3|131077.4|131114.1|130990.1|49
1660123800000|2022-08-10 09:30:00|131187.6|130987.6|131165.9|130965.9|131189.5|130989.5|131164.4|130964.4|17
1660124100000|2022-08-10 09:35:00|131166.9|130966.9|131168.2|130968.2|131168.2|131023.1|131109.8|130961.5|13
1660124400000|2022-08-10 09:40:00|131167.1|130967.1|131173|130973|131174.1|130974.1|131164.9|130964.9|18
1660124700000|2022-08-10 09:45:00|131173.5|130973.5|131078.1|130978.1|131173.5|130989.5|131073.5|130966.5|15
1660125000000|2022-08-10 09:50:00|131077.1|130977.1|131036|130836|131098.5|130998.5|131000.1|130835.1|68
1660125300000|2022-08-10 09:55:00|131035.6|130835.6|131041.5|130841.5|131051.5|130851.5|131035.1|130835.1|34
1660125600000|2022-08-10 10:00:00|131043.1|130843.1|131073.5|130873.5|131078|130878|131043.1|130843.1|25
1660125900000|2022-08-10 10:05:00|131074.5|130874.5|131099|130899|131119|130919|131074.5|130874.5|11
1660126200000|2022-08-10 10:10:00|131096|130896|131119.5|130919.5|131119.5|130919.5|131090.1|130890.1|14
1660126500000|2022-08-10 10:15:00|131129.7|130929.7|131127.1|130927.1|131138.5|130938.5|131122.5|130922.5|25
1660126800000|2022-08-10 10:20:00|131124.5|130924.5|131143.5|130943.5|131162.5|130962.5|131124|130924|22
1660127100000|2022-08-10 10:25:00|131147.5|130947.5|131135.1|130935.1|131149.5|130949.5|131135.1|130935.1|21
1660127400000|2022-08-10 10:30:00|131138.5|130938.5|131137.1|130937.1|131146|130946|131122.5|130922.5|31
1660127700000|2022-08-10 10:35:00|131134.5|130934.5|131130.5|130930.5|131138.5|130938.5|131126.5|130926.5|21
1660128000000|2022-08-10 10:40:00|131127.5|130927.5|131129|130929|131129|130929|131127.5|130927.5|2
1660128300000|2022-08-10 10:45:00|131132|130932|131127|130927|131134.1|130934.1|131107.1|130907.1|46
1660128600000|2022-08-10 10:50:00|131127.2|130927.2|131111.5|130911.5|131133.5|130933.5|131097.3|130897.3|48
1660128900000|2022-08-10 10:55:00|131111.9|130911.9|131128|130928|131131.2|130931.2|131111.9|130911.9|46
1660129200000|2022-08-10 11:00:00|131127.5|130927.5|131138.2|130938.2|131150.2|130950.2|131115.5|130915.5|32
1660129500000|2022-08-10 11:05:00|131124.2|130924.2|131168.8|130968.8|131168.8|130968.8|131124.2|130924.2|52
1660129800000|2022-08-10 11:10:00|131168.3|130968.3|131128|131028|131172.8|131029.5|131119|130967.8|32
1660130100000|2022-08-10 11:15:00|131128.5|131028.5|131106.9|131006.9|131128.5|131028.5|131096|130996|62
1660130400000|2022-08-10 11:20:00|131107.4|131007.4|131148|130948|131156.4|131008.4|131102.8|130948|20
1660130700000|2022-08-10 11:25:00|131142|130942|131139.9|130939.9|131142.4|130942.4|131128.6|130928.6|49
1660131000000|2022-08-10 11:30:00|131133.4|130933.4|131075.1|130975.1|131140.9|130982.5|131075.1|130925|13
1660131300000|2022-08-10 11:35:00|131090.1|130990.1|131155.1|130955.1|131165.1|131010.1|131090.1|130931.1|50
1660131600000|2022-08-10 11:40:00|131156.1|130956.1|131171.5|130971.5|131173.5|131023.5|131105.5|130951.5|57
1660131900000|2022-08-10 11:45:00|131164.2|130964.2|131163.7|130963.7|131164.7|131007|131107|130962.5|22
1660132200000|2022-08-10 11:50:00|131163.1|130963.1|131145.9|130945.9|131167|131009.3|131074.1|130941.5|54
1660132500000|2022-08-10 11:55:00|131145.4|130945.4|131144.1|130944.1|131150.5|130975.8|131075.8|130936.3|41
1660132800000|2022-08-10 12:00:00|131136.5|130936.5|131098.1|130998.1|131159|131010.1|131065.1|130931.1|64
1660133100000|2022-08-10 12:05:00|131097.9|130997.9|131095.1|130995.1|131099.1|130999.1|131087.5|130987.5|12
1660133400000|2022-08-10 12:10:00|131087.5|130987.5|131162.5|130962.5|131170.5|131007.5|131087.5|130947.2|44
1660133700000|2022-08-10 12:15:00|131167.3|130967.3|131176.6|130976.6|131195.5|130995.5|131159.7|130959.7|71
1660134000000|2022-08-10 12:20:00|131178.1|130978.1|131167.5|130967.5|131179.1|130979.1|131155.3|130955.3|44
1660134300000|2022-08-10 12:25:00|131168.5|130968.5|131203.7|130914.4|131226|131026|131096.7|130896.7|94
1660134600000|2022-08-10 12:30:00|131202.5|130915.7|130603.7|130390.6|131217|130916.5|130327.1|130127.1|255
1660134900000|2022-08-10 12:35:00|130587.1|130387.1|130225|130025|130688|130387.1|130209|130009|289
1660135200000|2022-08-10 12:40:00|130226.5|130026.5|130021.8|129821.8|130320|130103|129912.2|129680|221
1660135500000|2022-08-10 12:45:00|130026.2|129826.2|130064.6|129864.6|130141.3|129941.3|129934.6|129690|128
1660135800000|2022-08-10 12:50:00|130073.5|129873.5|130116|129916|130121.9|129956.4|129976|129771|119
1660136100000|2022-08-10 12:55:00|130120.1|129920.1|130287|130087|130402|130202|130078.4|129878.5|208
1660136400000|2022-08-10 13:00:00|130286.5|130086.5|130121|129921|130286.5|130086.5|130118.4|129918.4|120
1660136700000|2022-08-10 13:05:00|130120|129920|130184|129984|130187|129987|130058.3|129885.1|80
1660137000000|2022-08-10 13:10:00|130188|129988|130345|130145|130368.4|130168.4|130175.5|129975.5|81
1660137300000|2022-08-10 13:15:00|130362.5|130162.5|130281.5|130081.5|130404|130204|130251.1|130051.1|67
1660137600000|2022-08-10 13:20:00|130279|130079|130111.9|129911.9|130279|130079|130111.9|129911.9|73
1660137900000|2022-08-10 13:25:00|130121.1|129921.1|130122.8|129922.8|130171.1|129971.1|130092.6|129892.6|71
1660138200000|2022-08-10 13:30:00|130122.5|129922.5|130162|129962|130194.4|130044.5|130122|129922|74
1660138500000|2022-08-10 13:35:00|130161.5|129961.5|130190.4|129990.4|130220.1|130063.9|130153.9|129953.9|92
1660138800000|2022-08-10 13:40:00|130210.1|130010.1|130177.1|129977.1|130213.1|130013.1|130154.1|129954.1|108
1660139100000|2022-08-10 13:45:00|130166.5|129966.5|130048.1|129948.1|130177.1|129977.1|130042.9|129892.5|133
1660139400000|2022-08-10 13:50:00|130046.6|129946.6|130019.4|129919.4|130047.9|129947.9|129976|129876|124
1660139700000|2022-08-10 13:55:00|130020.2|129920.2|130063.1|129863.1|130071.5|129920.9|130012.7|129838|61
1660140000000|2022-08-10 14:00:00|130058|129858|129953.5|129753.5|130058|129877.2|129920.1|129720.1|97
1660140300000|2022-08-10 14:05:00|129952.5|129752.5|129909.5|129709.5|129965.5|129765.5|129871|129671|83
1660140600000|2022-08-10 14:10:00|129904.5|129704.5|129926.9|129826.9|129971.7|129826.9|129896.5|129696.5|84
1660140900000|2022-08-10 14:15:00|129927.4|129827.4|129964.6|129764.6|129990|129830.2|129890.4|129746.5|58
1660141200000|2022-08-10 14:20:00|129914.1|129814.1|129954.1|129754.1|129983.9|129814.1|129905.2|129752.4|35
1660141500000|2022-08-10 14:25:00|129937.5|129737.5|129853.9|129753.9|129937.5|129783.9|129850.9|129732.5|36
1660141800000|2022-08-10 14:30:00|129852.2|129752.2|129897.4|129697.4|129936.5|129756.5|129829|129686.9|94
1660142100000|2022-08-10 14:35:00|129893.7|129693.7|129853.1|129653.1|129893.7|129738.4|129832.4|129634.3|42
1660142400000|2022-08-10 14:40:00|129843.3|129643.3|129766.6|129566.6|129843.3|129673.6|129710.6|129562.4|68
1660142700000|2022-08-10 14:45:00|129722.6|129622.6|129820.5|129620.5|129843.3|129696.4|129654.6|129543.5|95
1660143000000|2022-08-10 14:50:00|129817.5|129617.5|129784|129684|129821.5|129684|129720.4|129570|57
1660143300000|2022-08-10 14:55:00|129784.4|129684.4|129833.4|129633.4|129877.5|129724.1|129779.4|129633.4|67
1660143600000|2022-08-10 15:00:00|129833.5|129633.5|129739|129539|129833.5|129683.4|129686.1|129518.6|73
1660143900000|2022-08-10 15:05:00|129739.5|129539.5|129727.5|129527.5|129748|129548|129716.5|129516.5|38
1660144200000|2022-08-10 15:10:00|129727.1|129527.1|129841.9|129641.9|129841.9|129641.9|129677.1|129509.5|69
1660144500000|2022-08-10 15:15:00|129843.1|129643.1|129957.5|129757.5|129981.5|129781.5|129836.1|129636.1|66
1660144800000|2022-08-10 15:20:00|129955.1|129755.1|129901|129701|129957.1|129757.1|129892.5|129692.5|70
1660145100000|2022-08-10 15:25:00|129900.8|129700.8|129863.7|129663.7|129902.5|129702.5|129789.3|129589.3|90
1660145400000|2022-08-10 15:30:00|129858.8|129658.8|129755.5|129555.5|129858.8|129658.8|129743.5|129543.5|59
1660145700000|2022-08-10 15:35:00|129779.4|129579.4|129828.8|129628.8|129828.8|129628.8|129755.5|129555.5|16
1660146000000|2022-08-10 15:40:00|129826.4|129626.4|129854.6|129654.6|129854.6|129654.6|129823.3|129623.3|15
1660146300000|2022-08-10 15:45:00|129848|129648|129917.5|129717.5|129919.1|129719.1|129846|129646|23
1660146600000|2022-08-10 15:50:00|129917|129717|129903.8|129703.8|129928|129728|129891.5|129691.5|29
1660146900000|2022-08-10 15:55:00|129907.5|129707.5|129907.5|129707.5|129921.1|129721.1|129896.5|129696.5|10
1660147200000|2022-08-10 16:00:00|129906|129706|129805.1|129705.1|129917.1|129730.1|129805.1|129698.5|22
1660147500000|2022-08-10 16:05:00|129809|129609|129794.1|129594.1|129809|129609|129780.1|129580.1|67
1660147800000|2022-08-10 16:10:00|129773.1|129573.1|129773.1|129573.1|129773.1|129573.1|129773.1|129573.1|1
1660148100000|2022-08-10 16:15:00|129794.1|129594.1|129800.1|129600.1|129800.1|129600.1|129794.1|129594.1|4
1660148400000|2022-08-10 16:20:00|129809.1|129609.1|129814.1|129614.1|129814.1|129614.1|129809.1|129609.1|2
1660148700000|2022-08-10 16:25:00|129780.1|129580.1|129774.9|129574.9|129796.1|129596.1|129760.1|129560.1|7
1660149000000|2022-08-10 16:30:00|129776|129576|129764|129564|129776|129576|129743.8|129543.8|17
1660149300000|2022-08-10 16:35:00|129749|129549|129742.5|129542.5|129759.5|129559.5|129735.8|129535.8|47
1660149600000|2022-08-10 16:40:00|129735.8|129535.8|129737.6|129537.6|129748.4|129548.4|129725.5|129525.5|71
1660149900000|2022-08-10 16:45:00|129741.5|129541.5|129726|129526|129747.4|129547.4|129718.4|129518.4|83
1660150200000|2022-08-10 16:50:00|129738.1|129538.1|129760.4|129560.4|129765|129565|129726|129526|85
1660150500000|2022-08-10 16:55:00|129760|129560|129733.4|129533.4|129766.5|129566.5|129732|129532|22
1660150800000|2022-08-10 17:00:00|129732.9|129532.9|129729.9|129529.9|129736.2|129536.2|129727.9|129527.9|16
1660151100000|2022-08-10 17:05:00|129729.4|129529.4|129727.7|129527.7|129734.2|129534.2|129716.9|129516.9|16
1660151400000|2022-08-10 17:10:00|129727.2|129527.2|129652.8|129552.8|129727.2|129555.1|129652.3|129492.1|44
1660151700000|2022-08-10 17:15:00|129653.3|129553.3|129658|129558|129660.1|129560.1|129653.3|129553.3|25
1660152000000|2022-08-10 17:20:00|129657.5|129557.5|129686.7|129586.7|129687.2|129587.2|129657.5|129557.5|7
1660152300000|2022-08-10 17:25:00|129689.8|129589.8|129689.8|129589.8|129689.8|129589.8|129689.8|129589.8|1
1660152600000|2022-08-10 17:30:00|129750.8|129550.8|129855|129655|129855|129658.5|129710|129550.8|46
1660152900000|2022-08-10 17:35:00|129847.5|129647.5|129824|129624|129862.5|129662.5|129814|129614|40
1660153200000|2022-08-10 17:40:00|129823.5|129623.5|129824.5|129624.5|129835.3|129635.3|129810|129610|43
1660153500000|2022-08-10 17:45:00|129833.5|129633.5|129823|129623|129837|129637|129813.5|129613.5|11
1660153800000|2022-08-10 17:50:00|129823.5|129623.5|129818.5|129618.5|129827.8|129657|129757|129594.8|25
1660154100000|2022-08-10 17:55:00|129819|129619|129909|129709|129913|129754.8|129786|129618.5|86
1660154400000|2022-08-10 18:00:00|129910|129710|129915|129715|129935.6|129735.6|129910|129710|12
1660154700000|2022-08-10 18:05:00|129917.5|129717.5|129918|129718|129923.5|129723.5|129915|129715|8
1660155000000|2022-08-10 18:10:00|129916.3|129716.3|129924|129724|129924|129724|129915.8|129715.8|19
1660155300000|2022-08-10 18:15:00|129923.5|129723.5|129923.5|129723.5|129931|129731|129923|129723|45
1660155600000|2022-08-10 18:20:00|129924|129724|129966|129766|129966|129766|129924|129724|23
1660155900000|2022-08-10 18:25:00|129950|129750|129966|129766|129966.5|129766.5|129948|129748|6
1660156200000|2022-08-10 18:30:00|129966.5|129766.5|129960|129760|129976|129776|129952|129752|33
1660156500000|2022-08-10 18:35:00|129959.5|129759.5|129948.5|129748.5|129961|129761|129929.4|129729.4|44
1660156800000|2022-08-10 18:40:00|129948|129748|129933.5|129733.5|129949.3|129749.3|129927.5|129727.5|155
1660157100000|2022-08-10 18:45:00|129935.8|129735.8|129953.1|129753.1|129959.3|129759.3|129930.5|129730.5|176
1660157400000|2022-08-10 18:50:00|129952.6|129752.6|129941.8|129841.8|129995.8|129841.8|129925.9|129752.6|159
1660157700000|2022-08-10 18:55:00|129939.8|129839.8|129911.8|129811.8|129939.8|129839.8|129900.3|129800.3|31
1660172400000|2022-08-10 23:00:00|129835|129575|129835|129575|129835|129575|129835|129575|1
1660176000000|2022-08-11 00:00:00|129994|129741|129985|129785|129994|129791.5|129957|129741|144
1660176300000|2022-08-11 00:05:00|129949.9|129849.9|130021.7|129921.7|130069.8|129969.8|129916.1|129779|307
1660176600000|2022-08-11 00:10:00|130023|129923|129940|129840|130024.7|129924.7|129898.4|129728.7|350
1660176900000|2022-08-11 00:15:00|129936.4|129836.4|130019|129819|130030.4|129893.4|129920.4|129798.1|368
1660177200000|2022-08-11 00:20:00|129976.4|129876.4|129972.1|129872.1|130045.4|129895.6|129959.6|129799.9|274
1660177500000|2022-08-11 00:25:00|129970.3|129870.3|129964.1|129864.1|129970.3|129870.3|129906.2|129806.2|263
1660177800000|2022-08-11 00:30:00|129961.5|129861.5|130111.3|130011.3|130126.4|130026.4|129954.4|129854.4|272
1660178100000|2022-08-11 00:35:00|130112.5|130012.5|130166.1|130066.1|130189.4|130089.4|130107|130007|328
1660178400000|2022-08-11 00:40:00|130166.4|130066.4|130168.4|130068.4|130171.2|130071.2|130122.2|130022.2|232
1660178700000|2022-08-11 00:45:00|130168.6|130068.6|130172.5|130072.5|130179.5|130079.5|130159.5|130059.5|163
1660179000000|2022-08-11 00:50:00|130174.1|130074.1|130221|130121|130289.5|130189.5|130172.5|130072.5|228
1660179300000|2022-08-11 00:55:00|130219.5|130119.5|130222.9|130122.9|130245.2|130145.2|130191.3|130091.3|252
1660179600000|2022-08-11 01:00:00|130223.4|130123.4|130205|130105|130235.2|130135.2|130181.9|130081.9|270
1660179900000|2022-08-11 01:05:00|130201.6|130101.6|130200.9|130100.9|130209.2|130109.2|130192.1|130092.1|206
1660180200000|2022-08-11 01:10:00|130195.6|130095.6|130114.5|130014.5|130202.2|130102.2|130108|130008|259
1660180500000|2022-08-11 01:15:00|130115|130015|130192.5|130092.5|130193.5|130093.5|130115|130015|250
1660180800000|2022-08-11 01:20:00|130193.4|130093.4|130159.9|130059.9|130229.2|130129.2|130159.9|130059.9|338
1660181100000|2022-08-11 01:25:00|130159.7|130059.7|130168.5|130068.5|130195.1|130095.1|130155.1|130055.1|319
1660181400000|2022-08-11 01:30:00|130168|130068|130250.6|130150.6|130279.9|130179.9|130165.1|130065.1|480
1660181700000|2022-08-11 01:35:00|130251.9|130151.9|130282.7|130182.7|130294.7|130194.7|130234|130134|284
1660182000000|2022-08-11 01:40:00|130282.5|130182.5|130281.5|130181.5|130294.5|130194.5|130249.7|130149.7|277
1660182300000|2022-08-11 01:45:00|130281.1|130181.1|130261.4|130161.4|130294.5|130194.5|130247.5|130147.5|281
1660182600000|2022-08-11 01:50:00|130260.5|130160.5|130244|130144|130275.1|130175.1|130224|130124|275
1660182900000|2022-08-11 01:55:00|130244.5|130144.5|130238.1|130138.1|130264.5|130164.5|130231.5|130131.5|259
1660183200000|2022-08-11 02:00:00|130238.6|130138.6|130304.5|130204.5|130354.9|130254.9|130237.6|130137.6|315
1660183500000|2022-08-11 02:05:00|130303.1|130203.1|130317.1|130217.1|130351.6|130251.6|130302|130202|325
1660183800000|2022-08-11 02:10:00|130315.1|130215.1|130284.2|130184.2|130329.4|130229.4|130264.1|130164.1|286
1660184100000|2022-08-11 02:15:00|130284.4|130184.4|130249.7|130149.7|130288.6|130188.6|130241.5|130141.5|304
1660184400000|2022-08-11 02:20:00|130249.2|130149.2|130196.2|130096.2|130259.9|130159.9|130195.8|130095.8|203
1660184700000|2022-08-11 02:25:00|130197.2|130097.2|130190.3|130090.3|130209.7|130109.7|130189.8|130089.8|156
1660185000000|2022-08-11 02:30:00|130181.6|130081.6|130210.9|130110.9|130220.3|130120.3|130180.1|130080.1|134
1660185300000|2022-08-11 02:35:00|130211.2|130111.2|130242.9|130142.9|130244.6|130144.6|130210.4|130110.4|186
1660185600000|2022-08-11 02:40:00|130242.7|130142.7|130246.7|130146.7|130251.9|130151.9|130222.4|130122.4|151
1660185900000|2022-08-11 02:45:00|130246.2|130146.2|130245.6|130145.6|130255.7|130155.7|130231.9|130131.9|179
1660186200000|2022-08-11 02:50:00|130243.2|130143.2|130245.1|130145.1|130255.1|130155.1|130231.7|130131.7|140
1660186500000|2022-08-11 02:55:00|130245.5|130145.5|130268|130168|130280.9|130180.9|130245.1|130145.1|230
1660186800000|2022-08-11 03:00:00|130266|130166|130266.7|130166.7|130270|130170|130226.2|130126.2|229
1660187100000|2022-08-11 03:05:00|130266.8|130166.8|130220.5|130120.5|130268.1|130168.1|130201.3|130101.3|259
1660187400000|2022-08-11 03:10:00|130221|130121|130214.1|130114.1|130251.5|130151.5|130210.7|130110.7|236
1660187700000|2022-08-11 03:15:00|130205.1|130105.1|130205.9|130105.9|130227|130127|130175.7|130075.7|190
1660188000000|2022-08-11 03:20:00|130206.2|130106.2|130183.4|130083.4|130208.7|130108.7|130179.8|130079.8|175
1660188300000|2022-08-11 03:25:00|130183.9|130083.9|130147.7|130047.7|130186|130086|130143.9|130043.9|137
1660188600000|2022-08-11 03:30:00|130146.7|130046.7|130137.9|130037.9|130146.7|130046.7|130115.3|130015.3|235
1660188900000|2022-08-11 03:35:00|130138.1|130038.1|130098.6|129998.6|130138.1|130038.1|130050.9|129950.9|300
1660189200000|2022-08-11 03:40:00|130098.7|129998.7|130158.7|130058.7|130160.2|130060.2|130089.1|129989.1|222
1660189500000|2022-08-11 03:45:00|130160.2|130060.2|130158.1|130058.1|130178.2|130078.2|130150.6|130050.6|197
1660189800000|2022-08-11 03:50:00|130158.6|130058.6|130183.2|130083.2|130194.2|130094.2|130157.1|130057.1|174
1660190100000|2022-08-11 03:55:00|130184.1|130084.1|130187.9|130087.9|130204.3|130104.3|130171.1|130071.1|297
1660190400000|2022-08-11 04:00:00|130184.7|130084.7|130189.1|130089.1|130202.1|130102.1|130167.8|130067.8|247
1660190700000|2022-08-11 04:05:00|130189.6|130089.6|130164.8|130064.8|130203.1|130103.1|130164.1|130064.1|220
1660191000000|2022-08-11 04:10:00|130165.8|130065.8|130171.9|130071.9|130189.7|130089.7|130165.3|130065.3|115
1660191300000|2022-08-11 04:15:00|130171.7|130071.7|130218.5|130118.5|130222.5|130122.5|130165.1|130065.1|194
1660191600000|2022-08-11 04:20:00|130219|130119|130241.5|130141.5|130246|130146|130213|130113|144
1660191900000|2022-08-11 04:25:00|130242|130142|130232.4|130132.4|130258|130158|130230.6|130130.6|182
1660192200000|2022-08-11 04:30:00|130232.3|130132.3|130230.2|130130.2|130241.5|130141.5|130221.2|130121.2|134
1660192500000|2022-08-11 04:35:00|130229.7|130129.7|130205.9|130105.9|130229.7|130129.7|130190.2|130090.2|194
1660192800000|2022-08-11 04:40:00|130206|130106|130262|130162|130276.5|130176.5|130202.9|130102.9|198
1660193100000|2022-08-11 04:45:00|130261.9|130161.9|130277.3|130177.3|130288|130188|130261.9|130161.9|99
1660193400000|2022-08-11 04:50:00|130276.8|130176.8|130276.8|130176.8|130302.9|130202.9|130276.7|130176.7|153
1660193700000|2022-08-11 04:55:00|130276.7|130176.7|130299.5|130199.5|130302|130202|130259.2|130159.2|245
1660194000000|2022-08-11 05:00:00|130294.5|130194.5|130373.1|130273.1|130389.3|130289.3|130294.5|130194.5|316
1660194300000|2022-08-11 05:05:00|130372.7|130272.7|130375.1|130275.1|130376.2|130276.2|130353.9|130253.9|202
1660194600000|2022-08-11 05:10:00|130375.2|130275.2|130420.1|130320.1|130431.6|130331.6|130375.2|130275.2|233
1660194900000|2022-08-11 05:15:00|130418.1|130318.1|130439.1|130339.1|130441.1|130341.1|130416.1|130316.1|160
1660195200000|2022-08-11 05:20:00|130438.1|130338.1|130433.3|130333.3|130462.5|130362.5|130431.5|130331.5|161
1660195500000|2022-08-11 05:25:00|130424.5|130324.5|130411.5|130311.5|130440.5|130340.5|130391.1|130291.1|148
1660195800000|2022-08-11 05:30:00|130411|130311|130364.9|130264.9|130411|130311|130353.1|130253.1|145
1660196100000|2022-08-11 05:35:00|130365.1|130265.1|130355.1|130255.1|130370|130270|130328|130228|216
1660196400000|2022-08-11 05:40:00|130358.6|130258.6|130401|130301|130407.6|130307.6|130356.1|130256.1|103
1660196700000|2022-08-11 05:45:00|130401.5|130301.5|130403.2|130303.2|130432.5|130332.5|130401.1|130301.1|189
1660197000000|2022-08-11 05:50:00|130403.1|130303.1|130388.1|130288.1|130421.9|130321.9|130385.1|130285.1|166
1660197300000|2022-08-11 05:55:00|130388.6|130288.6|130401|130301|130401.5|130301.5|130381.9|130281.9|98
1660197600000|2022-08-11 06:00:00|130397|130297|130442.1|130342.1|130517|130417|130385.5|130285.5|390
1660197900000|2022-08-11 06:05:00|130441.5|130341.5|130372.7|130272.7|130455.5|130355.5|130372.7|130272.7|372
1660198200000|2022-08-11 06:10:00|130371.9|130271.9|130477|130277|130487.4|130337.5|130332.3|130185.5|131
1660198500000|2022-08-11 06:15:00|130476.5|130276.5|130244|130144|130476.5|130283.4|130241.4|130114.1|198
1660198800000|2022-08-11 06:20:00|130247|130147|130255.9|130155.9|130283.2|130183.2|130233.9|130133.9|172
1660199100000|2022-08-11 06:25:00|130255.1|130155.1|130317.5|130217.5|130349.8|130249.8|130241.1|130141.1|171
1660199400000|2022-08-11 06:30:00|130314|130214|130256.2|130156.2|130315.4|130215.4|130251.4|130151.4|134
1660199700000|2022-08-11 06:35:00|130257.6|130157.6|130262.4|130162.4|130332.9|130193.5|130257.6|130112.1|42
1660200000000|2022-08-11 06:40:00|130263|130163|130281|130181|130344.9|130189.1|130260.2|130127.7|106
1660200300000|2022-08-11 06:45:00|130280.4|130180.4|130228.9|130128.9|130281|130181|130215.1|130115.1|136
1660200600000|2022-08-11 06:50:00|130223|130123|130243|130143|130245.9|130145.9|130215.1|130115.1|77
1660200900000|2022-08-11 06:55:00|130248.9|130148.9|130273.4|130173.4|130279.1|130179.1|130245.1|130145.1|54
1660201200000|2022-08-11 07:00:00|130273.9|130173.9|130380.5|130180.5|130384.1|130224.5|130256.3|130156|142
1660201500000|2022-08-11 07:05:00|130383.5|130183.5|130318.5|130218.5|130383.5|130244.5|130311.6|130176.5|132
1660201800000|2022-08-11 07:10:00|130318|130218|130267.7|130167.7|130318.5|130218.5|130252.6|130152.6|212
1660202100000|2022-08-11 07:15:00|130269.2|130169.2|130249|130149|130277.7|130177.7|130230.7|130130.7|270
1660202400000|2022-08-11 07:20:00|130247.6|130147.6|130234.4|130134.4|130337.1|130186.4|130217.4|130116|163
1660202700000|2022-08-11 07:25:00|130234|130134|130327|130227|130327|130227|130234|130134|304
1660203000000|2022-08-11 07:30:00|130322.7|130222.7|130245|130145|130326.9|130226.9|130224.1|130124.1|333
1660203300000|2022-08-11 07:35:00|130245.6|130145.6|130251.4|130151.4|130264|130164|130222.1|130122.1|388
1660203600000|2022-08-11 07:40:00|130252.6|130152.6|130238.9|130138.9|130262.1|130162.1|130232.7|130132.7|370
1660203900000|2022-08-11 07:45:00|130239.2|130139.2|130245.5|130045.5|130252.1|130144.2|130177.1|130036.2|374
1660204200000|2022-08-11 07:50:00|130247.5|130047.5|130120.7|130020.7|130249.1|130078.3|130111.6|130011.6|333
1660204500000|2022-08-11 07:55:00|130121.7|130021.7|130165.5|130065.5|130238.5|130093.2|130112.1|130012.1|328
1660204800000|2022-08-11 08:00:00|130170.5|130070.5|130252.4|130152.4|130270.5|130152.4|130162.4|130025.5|198
1660205100000|2022-08-11 08:05:00|130248.9|130148.9|130266.5|130066.5|130411.4|130241.5|130248.9|130066.5|271
1660205400000|2022-08-11 08:10:00|130271.5|130071.5|130168.9|130068.9|130282.5|130103.2|130145|130045|203
1660205700000|2022-08-11 08:15:00|130166.4|130066.4|130149.2|130049.2|130169.5|130069.5|130126.2|130026.2|406
1660206000000|2022-08-11 08:20:00|130144.7|130044.7|130103|130003|130161.5|130061.5|130100.4|130000.4|483
1660206300000|2022-08-11 08:25:00|130104.2|130004.2|130117.8|130017.8|130118|130018|130094.4|129994.4|325
1660206600000|2022-08-11 08:30:00|130115.3|130015.3|130231|130031|130253.4|130076|130114.7|130014.7|281
1660206900000|2022-08-11 08:35:00|130230.4|130030.4|130181.2|130081.2|130232.1|130082.2|130167.2|130009.4|326
1660207200000|2022-08-11 08:40:00|130181.7|130081.7|130141.5|130041.5|130181.7|130081.7|130141.5|130041.5|72
1660207500000|2022-08-11 08:45:00|130139.3|130039.3|130169.5|129969.5|130174.5|130041.7|130115|129969.4|58
1660207800000|2022-08-11 08:50:00|130130.8|130030.8|130136.3|130036.3|130194.4|130044|130109.4|129959.4|70
1660208100000|2022-08-11 08:55:00|130136.8|130036.8|130134.4|129934.4|130139.4|130036.8|130078.5|129934.4|115
1660208400000|2022-08-11 09:00:00|130134.9|129934.9|130064.4|129964.4|130135.9|129966|130057.2|129934.4|15
1660208700000|2022-08-11 09:05:00|130069.4|129969.4|130080.4|129980.4|130091.8|129991.8|130069.4|129969.4|42
1660209000000|2022-08-11 09:10:00|130087|129987|130083.5|129983.5|130087|129987|130049.3|129949.3|43
1660209300000|2022-08-11 09:15:00|130083.8|129983.8|130089|129989|130092|129992|130070|129970|38
1660209600000|2022-08-11 09:20:00|130089.5|129989.5|130088.5|129988.5|130098.5|129998.5|130076|129976|74
1660209900000|2022-08-11 09:25:00|130088|129988|130129.2|130029.2|130195.1|130049.8|130088|129985|67
1660210200000|2022-08-11 09:30:00|130129.7|130029.7|130128.4|130028.4|130138.9|130038.9|130117.2|130017.2|41
1660210500000|2022-08-11 09:35:00|130128.7|130028.7|130130|130030|130130|130030|130128.2|130028.2|4
1660210800000|2022-08-11 09:40:00|130133|130033|130210.1|130010.1|130213.5|130046.4|130133|130006.9|24
1660211100000|2022-08-11 09:45:00|130211.1|130011.1|130171|129971|130217.1|130073.4|130137.7|129966.5|47
1660211400000|2022-08-11 09:50:00|130163|129963|130165.5|129965.5|130166.1|129966.1|130148.1|129948.1|24
1660211700000|2022-08-11 09:55:00|130166.1|129966.1|130166.4|129966.4|130166.4|129966.4|130115|129915|16
1660212000000|2022-08-11 10:00:00|130167|129967|130177.1|129977.1|130177.1|129977.1|130161.1|129961.1|17
1660212300000|2022-08-11 10:05:00|130170.4|129970.4|130110.7|130010.7|130184.7|130027.7|130101.2|129966.7|44
1660212600000|2022-08-11 10:10:00|130111.2|130011.2|130162.7|130062.7|130169.9|130069.9|130110.2|130010.2|43
1660212900000|2022-08-11 10:15:00|130165.2|130065.2|130217|130017|130235.9|130100.5|130146.8|130017|71
1660213200000|2022-08-11 10:20:00|130220.7|130020.7|130139.8|130039.8|130224.2|130061.7|130122.5|130017.5|79
1660213500000|2022-08-11 10:25:00|130142.5|130042.5|130195.4|129995.4|130204|130052.4|130134.2|129985.2|87
1660213800000|2022-08-11 10:30:00|130137.4|130037.4|130120.2|130020.2|130145.4|130045.4|130115.9|130015.9|75
1660214100000|2022-08-11 10:35:00|130124.5|130024.5|130120|130020|130125.5|130025.5|130116.4|130016.4|51
1660214700000|2022-08-11 10:45:00|130117.2|130017.2|130120|130020|130121.8|130021.8|130117.2|130017.2|5
1660215000000|2022-08-11 10:50:00|130122.3|130022.3|130123.8|130023.8|130123.8|130023.8|130122.3|130022.3|2
1660215300000|2022-08-11 10:55:00|130124.3|130024.3|130125.4|130025.4|130143.3|130043.3|130124|130024|13
1660215600000|2022-08-11 11:00:00|130178.4|129978.4|130176.1|129976.1|130181.7|130034.3|130116.4|129966.4|31
1660215900000|2022-08-11 11:05:00|130142|130042|130140.3|130040.3|130160|130060|130140.3|130040.3|16
1660216500000|2022-08-11 11:15:00|130141.8|130041.8|130141.8|130041.8|130141.8|130041.8|130141.8|130041.8|1
1660216800000|2022-08-11 11:20:00|130142.3|130042.3|130143.3|130043.3|130143.3|130043.3|130142.3|130042.3|3
1660217100000|2022-08-11 11:25:00|130143.8|130043.8|130119.5|130019.5|130144.3|130044.3|130114.4|130014.4|43
1660217400000|2022-08-11 11:30:00|130125.5|130025.5|130067.5|129967.5|130176.1|130034|130067.4|129962.6|134
1660217700000|2022-08-11 11:35:00|130075|129975|130061.2|129961.2|130086.5|129986.5|130050|129950|93
1660218000000|2022-08-11 11:40:00|130070|129970|130112.4|129912.4|130125.4|129974|130045|129909.5|49
1660218300000|2022-08-11 11:45:00|130111.5|129911.5|130109.1|129909.1|130116.5|129946.2|130045.2|129908.5|32
1660218600000|2022-08-11 11:50:00|130107.4|129907.4|130117|129917|130117|129992.3|130046.4|129907|53
1660218900000|2022-08-11 11:55:00|130070.2|129970.2|130145|129945|130157.5|129976.4|130068|129933.5|48
1660219200000|2022-08-11 12:00:00|130144.5|129944.5|130139|129939|130147|129947|130123.5|129923.5|12
1660219500000|2022-08-11 12:05:00|130138|129938|130128.5|129928.5|130149.5|129997.4|130045|129895|69
1660219800000|2022-08-11 12:10:00|130128|129928|130055|129955|130133|129961|130049.4|129909.4|21
1660220100000|2022-08-11 12:15:00|130053.8|129953.8|130054.3|129954.3|130058.8|129958.8|130041|129941|33
1660220400000|2022-08-11 12:20:00|130047.7|129947.7|130100.1|129900.1|130100.1|129955|130046.2|129900.1|28
1660220700000|2022-08-11 12:25:00|130095.4|129895.4|130094|129894|130107.9|129957.9|130049.3|129894|18
1660221000000|2022-08-11 12:30:00|130094.5|129894.5|130086|129886|130102|129914.4|129949.1|129749.1|133
1660221300000|2022-08-11 12:35:00|130053.4|129853.4|130143.9|129943.9|130153.4|129953.4|130047.5|129847.5|49
1660221600000|2022-08-11 12:40:00|130116.9|129916.9|130019.1|129819.1|130116.9|129916.9|130017|129817|78
1660221900000|2022-08-11 12:45:00|130020.1|129820.1|129950|129850|130027|129865|129915|129750.5|125
1660222200000|2022-08-11 12:50:00|129949.5|129849.5|129967.4|129767.4|129993.1|129849.5|129939.1|129739.1|76
1660222500000|2022-08-11 12:55:00|129954.1|129754.1|129960.1|129760.1|129960.1|129760.1|129948.4|129748.4|14
1660222800000|2022-08-11 13:00:00|129960|129760|129997.5|129797.5|130035|129856.1|129865|129741.1|50
1660223100000|2022-08-11 13:05:00|130020.1|129820.1|130024.5|129824.5|130031|129831|130017.1|129817.1|19
1660223400000|2022-08-11 13:10:00|130014.5|129814.5|129971.5|129771.5|130014.5|129814.5|129964.1|129764.1|28
1660223700000|2022-08-11 13:15:00|130009.5|129809.5|129968.5|129768.5|130013.5|129813.5|129967.5|129767.5|23
1660224000000|2022-08-11 13:20:00|129980|129780|129970|129770|129992.5|129792.5|129970|129770|56
1660224300000|2022-08-11 13:25:00|129970.5|129770.5|129905.1|129805.1|129980.1|129835.1|129905.1|129770.5|37
1660224600000|2022-08-11 13:30:00|129908.1|129808.1|129999.5|129799.5|130000.5|129849.7|129908.1|129785|66
1660224900000|2022-08-11 13:35:00|129999.1|129799.1|130084.8|129884.8|130084.8|129896.5|129985.6|129799.1|48
1660225200000|2022-08-11 13:40:00|130085.3|129885.3|129975.5|129875.5|130085.3|129885.3|129975.5|129830.6|33
1660225500000|2022-08-11 13:45:00|129976.1|129876.1|129925|129725|129985.5|129876.5|129921.5|129721.5|63
1660225800000|2022-08-11 13:50:00|129925.5|129725.5|129872.7|129672.7|129925.8|129755.7|129823.5|129666.5|64
1660226100000|2022-08-11 13:55:00|129873|129673|129914.2|129714.2|129939|129789|129818.5|129672.5|58
1660226400000|2022-08-11 14:00:00|129914.5|129714.5|129941.1|129741.1|129943.1|129805.7|129861.2|129714|56
1660226700000|2022-08-11 14:05:00|129942.1|129742.1|129930.2|129730.2|129942.1|129742.1|129876.1|129676.1|41
1660227000000|2022-08-11 14:10:00|129929.7|129729.7|129909|129709|129943.1|129743.1|129908.5|129708.5|86
1660227300000|2022-08-11 14:15:00|129910|129710|129908.3|129708.3|129913|129713|129907.3|129707.3|43
1660227600000|2022-08-11 14:20:00|129908|129708|129909|129709|129913.5|129713.5|129898.4|129698.4|20
1660227900000|2022-08-11 14:25:00|129911.5|129711.5|129833.1|129733.1|129911.5|129733.1|129828.6|129672.6|17
1660228200000|2022-08-11 14:30:00|129832.6|129732.6|129862|129762|129862.5|129762.5|129832.2|129732.2|48
1660228500000|2022-08-11 14:35:00|129861|129761|129864.4|129764.4|129864.4|129764.4|129833.2|129733.2|39
1660228800000|2022-08-11 14:40:00|129867|129767|130061.5|129861.5|130082|129882|129863|129741.1|98
1660229100000|2022-08-11 14:45:00|130061|129861|130104.1|129904.1|130150.1|130004.4|130041.4|129861|87
1660229400000|2022-08-11 14:50:00|130102.4|129902.4|130101.5|129901.5|130107.1|129907.9|129980.4|129822.8|63
1660229700000|2022-08-11 14:55:00|130098.1|129898.1|130040.2|129840.2|130100.1|129900.1|130030|129830|35
1660230000000|2022-08-11 15:00:00|130040.7|129840.7|130105.1|129905.1|130110.5|129910.5|130040.7|129840.7|59
1660230300000|2022-08-11 15:05:00|130104.9|129904.9|130205|130005|130208.5|130038.2|130042.4|129902.5|48
1660230600000|2022-08-11 15:10:00|130180|129980|130104.1|129904.1|130199|129999|130104.1|129904.1|37
1660230900000|2022-08-11 15:15:00|130098|129898|130177.5|129977.5|130214.5|130014.5|130081.1|129881.1|32
1660231200000|2022-08-11 15:20:00|130178|129978|130188.1|129988.1|130199.1|129999.1|130168|129968|44
1660231500000|2022-08-11 15:25:00|130200.1|130000.1|130229.1|130029.1|130229.1|130029.1|130200.1|130000.1|3
1660231800000|2022-08-11 15:30:00|130214|130014|130154.2|129954.2|130214|130014|130141.5|129941.5|41
1660232100000|2022-08-11 15:35:00|130154|129954|130122.7|130022.7|130180.1|130027.9|130120.5|129953.5|32
1660232400000|2022-08-11 15:40:00|130123.2|130023.2|130160|129960|130160.8|130024.9|130078.2|129939.5|51
1660232700000|2022-08-11 15:45:00|130161|129961|130134.5|129934.5|130161.8|129961.8|130128.1|129928.1|16
1660233000000|2022-08-11 15:50:00|130142.5|129942.5|130159.5|129959.5|130162.5|129962.5|130142.5|129942.5|34
1660233300000|2022-08-11 15:55:00|130159.7|129959.7|130163|129963|130173.5|129973.5|130151|129951|25
1660233600000|2022-08-11 16:00:00|130163.5|129963.5|130189.1|129989.1|130189.1|129989.1|130151.1|129951.1|25
1660233900000|2022-08-11 16:05:00|130173.5|129973.5|130189.1|129989.1|130199.1|129999.1|130166.4|129966.4|5
1660234800000|2022-08-11 16:20:00|130200.4|130000.4|130200.4|130000.4|130200.4|130000.4|130200.4|130000.4|1
1660235400000|2022-08-11 16:30:00|130200.5|130000.5|130202.5|130002.5|130207|130007|130179.5|129979.5|15
1660235700000|2022-08-11 16:35:00|130200.5|130000.5|130174|129974|130200.5|130000.5|130166|129966|15
1660236000000|2022-08-11 16:40:00|130174.5|129974.5|130221|130021|130221|130021|130174.5|129974.5|3
1660236300000|2022-08-11 16:45:00|130217.4|130017.4|130265|130065|130266.9|130066.9|130209|130009|41
1660236600000|2022-08-11 16:50:00|130269.5|130069.5|130256.6|130056.6|130269.6|130109|130209|130041.5|46
1660236900000|2022-08-11 16:55:00|130257.1|130057.1|130261.1|130061.1|130266.7|130066.7|130256.6|130056.6|11
1660237200000|2022-08-11 17:00:00|130262.1|130062.1|130289.6|130089.6|130289.6|130089.6|130257.4|130057.4|17
1660237500000|2022-08-11 17:05:00|130290.1|130090.1|130345|130145|130372.4|130172.4|130276.3|130076.3|36
1660237800000|2022-08-11 17:10:00|130349.9|130149.9|130327.9|130127.9|130361|130161|130319.8|130119.8|27
1660238100000|2022-08-11 17:15:00|130361.3|130161.3|130329.9|130129.9|130362.3|130162.3|130329.9|130129.9|7
1660238400000|2022-08-11 17:20:00|130324.9|130124.9|130236.9|130036.9|130344.5|130144.5|130214.9|130014.9|27
1660238700000|2022-08-11 17:25:00|130264.3|130064.3|130285.3|130085.3|130285.3|130085.3|130239.9|130039.9|4
1660239000000|2022-08-11 17:30:00|130276.9|130076.9|130284.9|130084.9|130285.3|130085.3|130276.9|130076.9|5
1660239600000|2022-08-11 17:40:00|130291.3|130091.3|130297.3|130097.3|130297.3|130097.3|130291.3|130091.3|2
1660239900000|2022-08-11 17:45:00|130311.3|130111.3|130241.9|130041.9|130406.3|130206.3|130241.9|130041.9|8
1660240200000|2022-08-11 17:50:00|130231.9|130031.9|130319.1|130119.1|130373.1|130173.1|130231.9|130031.9|25
1660240500000|2022-08-11 17:55:00|130318.6|130118.6|130316.6|130116.6|130318.6|130118.6|130316.6|130116.6|2
1660241100000|2022-08-11 18:05:00|130328.6|130128.6|130400.2|130200.2|130400.2|130200.2|130320.5|130120.5|14
1660241400000|2022-08-11 18:10:00|130425.2|130225.2|130427.2|130227.2|130446|130246|130365|130165|26
1660241700000|2022-08-11 18:15:00|130412|130212|130425.5|130225.5|130425.5|130225.5|130412|130212|2
1660242000000|2022-08-11 18:20:00|130430.4|130230.4|130568.4|130368.4|130583.5|130383.5|130430.4|130230.4|49
1660242300000|2022-08-11 18:25:00|130570.4|130370.4|130633.5|130433.5|130633.5|130451|130551|130363.5|50
1660242600000|2022-08-11 18:30:00|130636.5|130436.5|130740|130540|130757|130557|130636.5|130436.5|56
1660242900000|2022-08-11 18:35:00|130739|130539|130728.8|130528.8|130810.5|130610.5|130688.6|130488.6|112
1660243200000|2022-08-11 18:40:00|130738.5|130538.5|130741.3|130541.3|130780.5|130580.5|130723|130523|60
1660243500000|2022-08-11 18:45:00|130740.5|130540.5|130710|130510|130740.5|130540.5|130673.6|130473.6|112
1660243800000|2022-08-11 18:50:00|130710.5|130510.5|130730|130530|130730|130530|130710|130510|17
1660244100000|2022-08-11 18:55:00|130728.5|130528.5|130731|130531|130746.5|130546.5|130726|130526|30
1660258800000|2022-08-11 23:00:00|130811.5|130451.5|130811.5|130451.5|130811.5|130451.5|130811.5|130451.5|1
1660262400000|2022-08-12 00:00:00|130774.1|130545.8|130547.5|130347.5|130804|130554.9|130523.5|130180|559
1660262700000|2022-08-12 00:05:00|130536.1|130336.1|130487.4|130387.4|130556|130399.9|130439.4|130277.5|365
1660263000000|2022-08-12 00:10:00|130489.4|130389.4|130487.9|130387.9|130581.5|130457.4|130474.7|130359.5|401
1660263300000|2022-08-12 00:15:00|130483.2|130383.2|130489|130389|130529.4|130429.4|130479.7|130379.7|316
1660263600000|2022-08-12 00:20:00|130488.4|130388.4|130546.5|130446.5|130546.5|130446.5|130488.4|130388.4|231
1660263900000|2022-08-12 00:25:00|130546.8|130446.8|130566.3|130466.3|130583.6|130483.6|130532.6|130432.6|316
1660264200000|2022-08-12 00:30:00|130569.8|130469.8|130629.7|130529.7|130654.3|130554.3|130565.6|130465.6|358
1660264500000|2022-08-12 00:35:00|130628.7|130528.7|130644.1|130544.1|130659.7|130559.7|130605|130505|294
1660264800000|2022-08-12 00:40:00|130640.5|130540.5|130590.5|130490.5|130644.4|130544.4|130576.1|130476.1|199
1660265100000|2022-08-12 00:45:00|130590.9|130490.9|130534|130434|130605.7|130505.7|130501|130401|320
1660265400000|2022-08-12 00:50:00|130540.2|130440.2|130446.1|130346.1|130552.6|130452.6|130402|130302|370
1660265700000|2022-08-12 00:55:00|130444.9|130344.9|130434.8|130334.8|130470.1|130370.1|130406.3|130306.3|370
1660266000000|2022-08-12 01:00:00|130424.8|130324.8|130402.5|130302.5|130470|130370|130399.6|130299.6|315
1660266300000|2022-08-12 01:05:00|130403|130303|130452.1|130352.1|130452.1|130352.1|130403|130303|293
1660266600000|2022-08-12 01:10:00|130455.4|130355.4|130471|130371|130483|130383|130451.9|130351.9|182
1660266900000|2022-08-12 01:15:00|130471.5|130371.5|130459.5|130359.5|130475|130375|130390|130290|272
1660267200000|2022-08-12 01:20:00|130458.1|130358.1|130443.5|130343.5|130463|130363|130434|130334|164
1660267500000|2022-08-12 01:25:00|130444|130344|130396.5|130296.5|130459.3|130359.3|130396.5|130296.5|247
1660267800000|2022-08-12 01:30:00|130397.5|130297.5|130507.1|130407.1|130517.1|130417.1|130386|130286|265
1660268100000|2022-08-12 01:35:00|130507.5|130407.5|130452.1|130352.1|130533.3|130433.3|130452.1|130352.1|279
1660268400000|2022-08-12 01:40:00|130451.1|130351.1|130513.1|130413.1|130519|130419|130433.1|130333.1|319
1660268700000|2022-08-12 01:45:00|130512.5|130412.5|130560.4|130460.4|130560.9|130460.9|130506.1|130406.1|287
1660269000000|2022-08-12 01:50:00|130560.9|130460.9|130594.1|130494.1|130597.9|130497.9|130557.1|130457.1|348
1660269300000|2022-08-12 01:55:00|130594.4|130494.4|130515.6|130415.6|130604.4|130504.4|130515.6|130415.6|265
1660269600000|2022-08-12 02:00:00|130522|130422|130487.9|130387.9|130545.9|130445.9|130472.5|130372.5|387
1660269900000|2022-08-12 02:05:00|130488.4|130388.4|130455.5|130355.5|130488.4|130388.4|130441.5|130341.5|295
1660270200000|2022-08-12 02:10:00|130456.1|130356.1|130495.1|130395.1|130501.4|130401.4|130445.5|130345.5|236
1660270500000|2022-08-12 02:15:00|130490.5|130390.5|130481.9|130381.9|130491.1|130391.1|130460.9|130360.9|310
1660270800000|2022-08-12 02:20:00|130482.1|130382.1|130450.4|130350.4|130488.1|130388.1|130445.1|130345.1|197
1660271100000|2022-08-12 02:25:00|130449.1|130349.1|130464.4|130364.4|130468.9|130368.9|130437.4|130337.4|161
1660271400000|2022-08-12 02:30:00|130467.5|130367.5|130450.1|130350.1|130471.5|130371.5|130435.1|130335.1|260
1660271700000|2022-08-12 02:35:00|130450.6|130350.6|130476.1|130376.1|130479.6|130379.6|130445.1|130345.1|197
1660272000000|2022-08-12 02:40:00|130478|130378|130461.3|130361.3|130487.9|130387.9|130447.1|130347.1|225
1660272300000|2022-08-12 02:45:00|130461.9|130361.9|130433.5|130333.5|130463.5|130363.5|130431.5|130331.5|134
1660272600000|2022-08-12 02:50:00|130433|130333|130385.1|130285.1|130433.5|130333.5|130364.5|130264.5|269
1660272900000|2022-08-12 02:55:00|130384.5|130284.5|130405.9|130305.9|130411.4|130311.4|130381.8|130281.8|222
1660273200000|2022-08-12 03:00:00|130414.5|130314.5|130391|130291|130420.1|130320.1|130375.1|130275.1|155
1660273500000|2022-08-12 03:05:00|130391.5|130291.5|130378.5|130278.5|130414.4|130314.4|130378.5|130278.5|164
1660273800000|2022-08-12 03:10:00|130376.7|130276.7|130335.2|130235.2|130376.7|130276.7|130329|130229|117
1660274100000|2022-08-12 03:15:00|130335.1|130235.1|130156.3|130056.3|130335.1|130235.1|130150.5|130050.5|487
1660274400000|2022-08-12 03:20:00|130155.8|130055.8|130178.5|130078.5|130193|130093|130128.1|130028.1|382
1660274700000|2022-08-12 03:25:00|130176.6|130076.6|130178.1|130078.1|130189.5|130089.5|130130.5|130030.5|231
1660275000000|2022-08-12 03:30:00|130178.6|130078.6|130171|130071|130185.1|130085.1|130109.7|130009.7|305
1660275300000|2022-08-12 03:35:00|130170|130070|130169.4|130069.4|130175.1|130075.1|130117.1|130017.1|219
1660275600000|2022-08-12 03:40:00|130171.1|130071.1|130136.4|130036.4|130176.1|130076.1|130128.5|130028.5|232
1660275900000|2022-08-12 03:45:00|130136.1|130036.1|130201.2|130101.2|130220.9|130120.9|130128.1|130028.1|186
1660276200000|2022-08-12 03:50:00|130199.7|130099.7|130134.9|130034.9|130212.7|130112.7|130131.9|130031.9|242
1660276500000|2022-08-12 03:55:00|130134.4|130034.4|130110.9|130010.9|130154.8|130054.8|130093.7|129993.7|275
1660276800000|2022-08-12 04:00:00|130110.6|130010.6|130090.5|129990.5|130111.1|130011.1|130070.1|129970.1|213
1660277100000|2022-08-12 04:05:00|130090|129990|130040.5|129940.5|130093.5|129993.5|130032.4|129932.4|217
1660277400000|2022-08-12 04:10:00|130040.7|129940.7|130095.1|129995.1|130101|130001|130031.1|129931.1|203
1660277700000|2022-08-12 04:15:00|130094.9|129994.9|130058|129958|130106.5|130006.5|130053.9|129953.9|186
1660278000000|2022-08-12 04:20:00|130058.5|129958.5|130029|129929|130058.5|129958.5|129969|129869|374
1660278300000|2022-08-12 04:25:00|130029.5|129929.5|129964.9|129864.9|130036.1|129936.1|129949.5|129849.5|233
1660278600000|2022-08-12 04:30:00|129966.1|129866.1|129986.3|129886.3|129995.7|129895.7|129958|129858|232
1660278900000|2022-08-12 04:35:00|129983.3|129883.3|129988.9|129888.9|129999.7|129899.7|129936.1|129836.1|263
1660279200000|2022-08-12 04:40:00|129989.4|129889.4|130032.5|129932.5|130034.5|129934.5|129982.1|129882.1|249
1660279500000|2022-08-12 04:45:00|130032.4|129932.4|130032|129932|130042|129942|130007.5|129907.5|169
1660279800000|2022-08-12 04:50:00|130032.4|129932.4|130059.4|129959.4|130085.1|129985.1|130027.1|129927.1|153
1660280100000|2022-08-12 04:55:00|130059.9|129959.9|130091.1|129991.1|130114.8|130014.8|130059.9|129959.9|244
1660280400000|2022-08-12 05:00:00|130089.6|129989.6|130096.6|129996.6|130102.9|130002.9|130062.4|129962.4|255
1660280700000|2022-08-12 05:05:00|130096.4|129996.4|130125.1|130025.1|130131.9|130031.9|130084.5|129984.5|227
1660281000000|2022-08-12 05:10:00|130122.4|130022.4|130138.5|130038.5|130167.1|130067.1|130117.4|130017.4|226
1660281300000|2022-08-12 05:15:00|130139.1|130039.1|130117.4|130017.4|130139.1|130039.1|130100.1|130000.1|178
1660281600000|2022-08-12 05:20:00|130117.1|130017.1|130059.4|129959.4|130119.3|130019.3|130052.9|129952.9|224
1660281900000|2022-08-12 05:25:00|130058.9|129958.9|130071.1|129971.1|130071.4|129971.4|130004.5|129904.5|319
1660282200000|2022-08-12 05:30:00|130071.9|129971.9|130059.5|129959.5|130085.5|129985.5|130039.1|129939.1|225
1660282500000|2022-08-12 05:35:00|130058.5|129958.5|130060.5|129960.5|130071.5|129971.5|130014.5|129914.5|200
1660282800000|2022-08-12 05:40:00|130060.1|129960.1|130072.1|129972.1|130086.7|129986.7|130017.2|129917.2|216
1660283100000|2022-08-12 05:45:00|130073.5|129973.5|130119.1|130019.1|130147.8|130047.8|130073.5|129973.5|271
1660283400000|2022-08-12 05:50:00|130121.7|130021.7|130145.5|130045.5|130148.9|130048.9|130099.5|129999.5|164
1660283700000|2022-08-12 05:55:00|130145|130045|130172|130072|130181.8|130081.8|130144.5|130044.5|179
1660284000000|2022-08-12 06:00:00|130168|130068|130178.5|130078.5|130197.9|130097.9|130144.5|130044.5|336
1660284300000|2022-08-12 06:05:00|130179|130079|130173.1|130073.1|130193.4|130093.4|130124.8|130024.8|348
1660284600000|2022-08-12 06:10:00|130173.6|130073.6|130166.9|130066.9|130199.4|130099.4|130165.4|130065.4|194
1660284900000|2022-08-12 06:15:00|130165.2|130065.2|130173.1|130073.1|130197.7|130097.7|130163.8|130063.8|211
1660285200000|2022-08-12 06:20:00|130172.9|130072.9|130196|130096|130230.1|130130.1|130159.4|130059.4|231
1660285500000|2022-08-12 06:25:00|130195.4|130095.4|130237.1|130137.1|130283|130183|130195.4|130095.4|274
1660285800000|2022-08-12 06:30:00|130238.9|130138.9|130274.2|130174.2|130277.5|130177.5|130173.2|130048.4|146
1660286100000|2022-08-12 06:35:00|130277.2|130177.2|130295.5|130195.5|130477|130302.5|130274.7|130174.7|155
1660286400000|2022-08-12 06:40:00|130306.9|130206.9|130258.5|130058.5|130331.5|130215|130182.5|130045.5|370
1660286700000|2022-08-12 06:45:00|130261.7|130061.7|130253.5|130053.5|130296.6|130143.5|130211.5|130049.5|313
1660287000000|2022-08-12 06:50:00|130255.5|130055.5|130256|130056|130265.5|130065.5|130250.5|130050.5|80
1660287300000|2022-08-12 06:55:00|130254|130054|130212|130112|130265.5|130133.5|130202.8|130049.1|216
1660287600000|2022-08-12 07:00:00|130211.4|130111.4|130201.9|130101.9|130219.5|130119.5|130188.2|130088.2|398
1660287900000|2022-08-12 07:05:00|130196.7|130096.7|130223.9|130123.9|130257.7|130140.4|130185.4|130057.7|464
1660288200000|2022-08-12 07:10:00|130218.7|130118.7|130154.2|130054.2|130235.4|130135.4|130154.2|130054.2|329
1660288500000|2022-08-12 07:15:00|130153.7|130053.7|130129.4|130029.4|130166.4|130066.4|130129.4|130029.4|45
1660288800000|2022-08-12 07:20:00|130130|130030|130216.2|130116.2|130220.9|130120.9|130130|130030|362
1660289100000|2022-08-12 07:25:00|130217.2|130117.2|130290|130190|130307.4|130207.4|130213.7|130113.7|214
1660289400000|2022-08-12 07:30:00|130289|130189|130287.1|130187.1|130313|130213|130257|130157|182
1660289700000|2022-08-12 07:35:00|130288.1|130188.1|130264.6|130164.6|130296.9|130196.9|130247.1|130147.1|316
1660290000000|2022-08-12 07:40:00|130264.1|130164.1|130283.7|130183.7|130310.9|130210.9|130262.2|130162.2|276
1660290300000|2022-08-12 07:45:00|130284.7|130184.7|130301.7|130201.7|130324.9|130224.9|130284.7|130184.7|293
1660290600000|2022-08-12 07:50:00|130305.2|130205.2|130316.7|130216.7|130323.7|130223.7|130288.7|130188.7|81
1660290900000|2022-08-12 07:55:00|130319.7|130219.7|130324.5|130224.5|130327.7|130227.7|130304.2|130204.2|211
1660291200000|2022-08-12 08:00:00|130317.7|130217.7|130420|130320|130440.5|130336.7|130317.7|130217.7|97
1660291500000|2022-08-12 08:05:00|130420.4|130320.4|130358.2|130258.2|130423.5|130323.5|130354.7|130254.7|98
1660291800000|2022-08-12 08:10:00|130353.7|130253.7|130323.9|130223.9|130359.7|130259.7|130323.4|130223.4|50
1660292100000|2022-08-12 08:15:00|130323.4|130223.4|130355.7|130255.7|130356.7|130256.7|130323.4|130223.4|29
1660292400000|2022-08-12 08:20:00|130356.2|130256.2|130373|130273|130373.4|130273.4|130350.7|130250.7|119
1660292700000|2022-08-12 08:25:00|130370|130270|130410|130310|130413.4|130313.4|130363|130263|39
1660293000000|2022-08-12 08:30:00|130417.1|130317.1|130406.8|130306.8|130417.1|130317.1|130395.1|130295.1|208
1660293300000|2022-08-12 08:35:00|130406.3|130306.3|130408.3|130308.3|130411.5|130311.5|130394|130294|239
1660293600000|2022-08-12 08:40:00|130408.5|130308.5|130423|130323|130424.2|130324.2|130388.3|130288.3|263
1660293900000|2022-08-12 08:45:00|130422|130322|130439|130239|130443|130326.7|130396|130236.5|81
1660294200000|2022-08-12 08:50:00|130438.5|130238.5|130449|130349|130458.2|130352.7|130408.4|130237.4|76
1660294500000|2022-08-12 08:55:00|130449.2|130349.2|130430|130330|130449.7|130349.7|130425|130325|14
1660294800000|2022-08-12 09:00:00|130428.5|130328.5|130474.8|130374.8|130474.8|130374.8|130422|130322|55
1660295100000|2022-08-12 09:05:00|130475.5|130375.5|130576.3|130476.3|130623.5|130477.5|130475.5|130357.2|68
1660295400000|2022-08-12 09:10:00|130576|130476|130532|130432|130596|130496|130520|130420|81
1660295700000|2022-08-12 09:15:00|130535.3|130435.3|130541.8|130441.8|130554.3|130454.3|130535.3|130435.3|27
1660296000000|2022-08-12 09:20:00|130544.1|130444.1|130533|130433|130547.4|130447.4|130531.5|130431.5|61
1660296300000|2022-08-12 09:25:00|130532|130432|130533.3|130433.3|130545|130445|130532|130432|111
1660296600000|2022-08-12 09:30:00|130532|130432|130493|130393|130541|130441|130489|130389|147
1660296900000|2022-08-12 09:35:00|130492|130392|130418.3|130318.3|130513.4|130393|130386.2|130286.2|94
1660297200000|2022-08-12 09:40:00|130417.8|130317.8|130501.1|130301.1|130516|130343.4|130407.5|130301|41
1660297500000|2022-08-12 09:45:00|130511.1|130311.1|130461.4|130261.4|130511.1|130311.1|130460.9|130260.9|42
1660297800000|2022-08-12 09:50:00|130478.7|130278.7|130398.6|130198.6|130478.7|130304.4|130368.7|130198.6|51
1660298100000|2022-08-12 09:55:00|130397.6|130197.6|130489.1|130289.1|130555.9|130355.9|130386.9|130186.9|69
1660298400000|2022-08-12 10:00:00|130484.5|130284.5|130472.1|130372.1|130490.5|130378.5|130440.4|130260.5|48
1660298700000|2022-08-12 10:05:00|130469.5|130369.5|130483.5|130383.5|130483.5|130383.5|130469.5|130369.5|20
1660299000000|2022-08-12 10:10:00|130483.4|130383.4|130531.5|130331.5|130531.5|130385.5|130483.1|130313.5|21
1660299300000|2022-08-12 10:15:00|130542.1|130342.1|130531.5|130331.5|130545.3|130345.3|130531.5|130331.5|12
1660299600000|2022-08-12 10:20:00|130532.1|130332.1|130546.5|130346.5|130559|130359|130532.1|130332.1|33
1660299900000|2022-08-12 10:25:00|130552.3|130352.3|130553.5|130353.5|130554.1|130354.1|130547.1|130347.1|12
1660300200000|2022-08-12 10:30:00|130553.1|130353.1|130553|130353|130559.1|130359.1|130549.5|130349.5|29
1660300500000|2022-08-12 10:35:00|130552.5|130352.5|130541.1|130341.1|130553|130353|130531.1|130331.1|30
1660300800000|2022-08-12 10:40:00|130537.1|130337.1|130537.1|130337.1|130545.5|130345.5|130537|130337|11
1660301100000|2022-08-12 10:45:00|130489|130389|130489|130389|130497.4|130397.4|130488.9|130388.9|12
1660301700000|2022-08-12 10:55:00|130485.4|130385.4|130470.1|130370.1|130526.6|130389|130470.1|130317.4|14
1660302000000|2022-08-12 11:00:00|130468.5|130368.5|130516.1|130416.1|130516.1|130416.1|130468.5|130368.5|22
1660302300000|2022-08-12 11:05:00|130518|130418|130518|130418|130518|130418|130517.9|130417.9|3
1660302600000|2022-08-12 11:10:00|130515|130415|130515|130415|130515|130415|130515|130415|1
1660302900000|2022-08-12 11:15:00|130514.9|130414.9|130515|130415|130515|130415|130514.9|130414.9|2
1660303200000|2022-08-12 11:20:00|130523.4|130423.4|130539.4|130439.4|130539.4|130439.4|130508|130408|25
1660303500000|2022-08-12 11:25:00|130539|130439|130541.3|130441.3|130541.5|130441.5|130538.9|130438.9|17
1660303800000|2022-08-12 11:30:00|130539|130439|130532.8|130432.8|130539|130439|130532|130432|26
1660304100000|2022-08-12 11:35:00|130533.3|130433.3|130536|130436|130543.4|130443.4|130530|130430|19
1660304400000|2022-08-12 11:40:00|130531.3|130431.3|130612|130412|130613.4|130461|130530.3|130407|37
1660304700000|2022-08-12 11:45:00|130611.9|130411.9|130621.4|130421.4|130623|130423|130611.4|130411.4|33
1660305000000|2022-08-12 11:50:00|130620|130420|130569.4|130469.4|130621.4|130469.4|130564|130410|33
1660305300000|2022-08-12 11:55:00|130569|130469|130561.4|130461.4|130573|130473|130561|130461|21
1660305600000|2022-08-12 12:00:00|130566.6|130466.6|130566|130466|130571.6|130471.6|130563.4|130463.4|40
1660305900000|2022-08-12 12:05:00|130565.9|130465.9|130564|130464|130570.4|130470.4|130561|130461|32
1660306200000|2022-08-12 12:10:00|130565.4|130465.4|130551.5|130351.5|130602.1|130465.4|130506.1|130351|34
1660306500000|2022-08-12 12:15:00|130544.1|130344.1|130535.5|130335.5|130544.1|130344.1|130534.5|130334.5|14
1660306800000|2022-08-12 12:20:00|130536.5|130336.5|130532.1|130332.1|130548.5|130348.5|130529.7|130329.7|21
1660307100000|2022-08-12 12:25:00|130536.1|130336.1|130537|130337|130541|130341|130531.5|130331.5|13
1660307400000|2022-08-12 12:30:00|130536|130336|130554.3|130354.3|130554.5|130354.5|130528.5|130328.5|20
1660307700000|2022-08-12 12:35:00|130554.5|130354.5|130556|130356|130562.1|130362.1|130554.5|130354.5|8
1660308000000|2022-08-12 12:40:00|130557|130357|130556.5|130356.5|130562.1|130362.1|130552.5|130352.5|20
1660308300000|2022-08-12 12:45:00|130562.5|130362.5|130562.5|130362.5|130564.5|130364.5|130556.5|130356.5|11
1660308600000|2022-08-12 12:50:00|130573.7|130373.7|130566.5|130366.5|130577.2|130377.2|130566.5|130366.5|14
1660308900000|2022-08-12 12:55:00|130559.5|130359.5|130559.5|130359.5|130566|130366|130559.5|130359.5|5
1660309200000|2022-08-12 13:00:00|130566|130366|130580.5|130380.5|130580.5|130380.5|130562.5|130362.5|9
1660309500000|2022-08-12 13:05:00|130581.1|130381.1|130578.9|130378.9|130581.1|130381.1|130578.1|130378.1|24
1660309800000|2022-08-12 13:10:00|130579.4|130379.4|130615.5|130415.5|130619.3|130467.8|130558.2|130378.4|60
1660310100000|2022-08-12 13:15:00|130615|130415|130629.5|130429.5|130630|130430|130615|130415|10
1660310400000|2022-08-12 13:20:00|130637.5|130437.5|130584.2|130384.2|130651.3|130451.3|130538.5|130381|23
1660310700000|2022-08-12 13:25:00|130583.9|130383.9|130558.9|130458.9|130585.1|130458.9|130530.7|130381.7|36
1660311000000|2022-08-12 13:30:00|130559.4|130459.4|130614|130414|130621.1|130462.9|130559.4|130410.1|32
1660311300000|2022-08-12 13:35:00|130610.1|130410.1|130637.1|130437.1|130642.3|130442.3|130610.1|130410.1|51
1660311600000|2022-08-12 13:40:00|130636.4|130436.4|130572.4|130472.4|130636.4|130484.1|130564.4|130413.1|41
1660311900000|2022-08-12 13:45:00|130570.6|130470.6|130592|130392|130595.3|130472.4|130535|130378.5|37
1660312200000|2022-08-12 13:50:00|130594|130394|130510.4|130410.4|130594|130433.6|130473.4|130333|43
1660312500000|2022-08-12 13:55:00|130510.9|130410.9|130522.5|130322.5|130537|130415.9|130469.5|130322|57
1660312800000|2022-08-12 14:00:00|130532.5|130332.5|130676.5|130476.5|130681.1|130481.1|130532.5|130332.5|90
1660313100000|2022-08-12 14:05:00|130678.5|130478.5|130624|130424|130702.5|130556.2|130601.9|130414.4|45
1660313400000|2022-08-12 14:10:00|130623.4|130423.4|130607|130407|130636.4|130436.4|130592.5|130392.5|59
1660313700000|2022-08-12 14:15:00|130606.8|130406.8|130600.5|130400.5|130618.5|130418.5|130598.1|130398.1|54
1660314000000|2022-08-12 14:20:00|130606|130406|130576.1|130376.1|130629|130429|130576.1|130376.1|39
1660314300000|2022-08-12 14:25:00|130574.7|130374.7|130516|130416|130574.8|130425.9|130477.9|130369.5|74
1660314600000|2022-08-12 14:30:00|130516.1|130416.1|130532|130332|130550.4|130418.5|130476.7|130331.4|64
1660314900000|2022-08-12 14:35:00|130531.5|130331.5|130507.9|130407.9|130561.1|130412.6|130503.1|130326.1|66
1660315200000|2022-08-12 14:40:00|130507.4|130407.4|130518.1|130418.1|130521.4|130421.4|130507.4|130407.4|33
1660315500000|2022-08-12 14:45:00|130517.6|130417.6|130640|130440|130658.1|130492.9|130517.6|130417.6|47
1660315800000|2022-08-12 14:50:00|130645.5|130445.5|130662.3|130462.3|130682.1|130482.1|130628.5|130428.5|42
1660316100000|2022-08-12 14:55:00|130661.9|130461.9|130603|130403|130661.9|130507.4|130556.4|130399.5|40
1660316400000|2022-08-12 15:00:00|130609.5|130409.5|130545.1|130345.1|130609.5|130445.6|130533.1|130333.1|36
1660316700000|2022-08-12 15:05:00|130549|130349|130552.5|130352.5|130553.1|130353.1|130529.5|130329.5|34
1660317000000|2022-08-12 15:10:00|130551|130351|130523.1|130323.1|130566.1|130366.1|130518|130318|38
1660317300000|2022-08-12 15:15:00|130522.9|130322.9|130463.6|130363.6|130522.9|130365.5|130458.4|130322.4|23
1660317600000|2022-08-12 15:20:00|130463.1|130363.1|130522.5|130322.5|130522.5|130368.3|130455.9|130313.5|36
1660317900000|2022-08-12 15:25:00|130522.1|130322.1|130526.5|130326.5|130530.5|130330.5|130522.1|130322.1|12
1660318200000|2022-08-12 15:30:00|130530.5|130330.5|130516.5|130316.5|130530.5|130330.5|130516.5|130316.5|8
1660318500000|2022-08-12 15:35:00|130513.1|130313.1|130480.1|130280.1|130516.5|130320.9|130420.9|130226.5|45
1660318800000|2022-08-12 15:40:00|130480|130280|130403|130303|130486.5|130312.4|130400.5|130273.9|41
1660319100000|2022-08-12 15:45:00|130402.4|130302.4|130462.5|130262.5|130471.2|130302.4|130361.2|130228.3|59
1660319400000|2022-08-12 15:50:00|130462|130262|130465.5|130265.5|130469|130304.5|130378.1|130235|39
1660319700000|2022-08-12 15:55:00|130466|130266|130432.5|130232.5|130466|130266|130418|130218|26
1660320000000|2022-08-12 16:00:00|130432|130232|130421.5|130221.5|130432|130232|130421.5|130221.5|5
1660320600000|2022-08-12 16:10:00|130416.5|130216.5|130345|130145|130416.5|130216.5|130332.5|130132.5|80
1660320900000|2022-08-12 16:15:00|130369.5|130169.5|130368.5|130168.5|130393.5|130193.5|130330.4|130130.4|30
1660321200000|2022-08-12 16:20:00|130361.1|130161.1|130348.4|130148.4|130369|130169|130333|130133|32
1660321500000|2022-08-12 16:25:00|130360|130160|130365.1|130165.1|130368.5|130168.5|130346.1|130146.1|29
1660321800000|2022-08-12 16:30:00|130378.5|130178.5|130384|130184|130435.2|130235.2|130344.8|130144.8|74
1660322100000|2022-08-12 16:35:00|130383.5|130183.5|130379.5|130179.5|130401|130201|130344.8|130144.8|88
1660322400000|2022-08-12 16:40:00|130382.5|130182.5|130447.2|130247.2|130447.2|130247.2|130354.6|130154.6|27
1660322700000|2022-08-12 16:45:00|130405.5|130205.5|130395.5|130195.5|130452.2|130252.2|130353.8|130153.8|10
1660323000000|2022-08-12 16:50:00|130395|130195|130397|130197|130398.5|130198.5|130395|130195|7
1660323300000|2022-08-12 16:55:00|130398|130198|130429.2|130229.2|130447.2|130247.2|130353.8|130153.8|21
1660323600000|2022-08-12 17:00:00|130434.2|130234.2|130434.2|130234.2|130434.2|130234.2|130434.2|130234.2|1
1660323900000|2022-08-12 17:05:00|130393.8|130193.8|130393.8|130193.8|130393.8|130193.8|130393.8|130193.8|1
1660324500000|2022-08-12 17:15:00|130411|130211|130429|130229|130429|130229|130368.8|130168.8|11
1660324800000|2022-08-12 17:20:00|130420.5|130220.5|130421.3|130221.3|130429|130229|130419|130219|24
1660325100000|2022-08-12 17:25:00|130420.8|130220.8|130393.5|130193.5|130420.8|130220.8|130360|130160|70
1660325400000|2022-08-12 17:30:00|130395|130195|130384|130184|130423.5|130223.5|130365.5|130165.5|35
1660325700000|2022-08-12 17:35:00|130384.5|130184.5|130400.5|130200.5|130400.5|130200.5|130384.5|130184.5|19
1660326000000|2022-08-12 17:40:00|130370.6|130170.6|130407|130207|130407|130207|130363|130163|18
1660326300000|2022-08-12 17:45:00|130406.2|130206.2|130410.5|130210.5|130415|130215|130406.2|130206.2|21
1660326600000|2022-08-12 17:50:00|130411|130211|130411|130211|130411|130211|130410.5|130210.5|7
1660326900000|2022-08-12 17:55:00|130402|130202|130414.2|130214.2|130414.2|130214.2|130401.4|130201.4|14
1660327200000|2022-08-12 18:00:00|130412.5|130212.5|130418|130218|130418|130218|130412.5|130212.5|3
1660327500000|2022-08-12 18:05:00|130418.5|130218.5|130423.5|130223.5|130423.5|130223.5|130405|130205|17
1660328100000|2022-08-12 18:15:00|130432.5|130232.5|130356.8|130156.8|130432.5|130232.5|130356.8|130156.8|67
1660328400000|2022-08-12 18:20:00|130393.2|130193.2|130397.5|130197.5|130397.5|130197.5|130393.2|130193.2|3
1660328700000|2022-08-12 18:25:00|130397|130197|130397|130197|130397|130197|130397|130197|1
1660329300000|2022-08-12 18:35:00|130399|130199|130396.5|130196.5|130421.5|130221.5|130396.5|130196.5|9
1660329600000|2022-08-12 18:40:00|130395.5|130195.5|130396|130196|130396|130196|130395.5|130195.5|2
1660329900000|2022-08-12 18:45:00|130397.5|130197.5|130397.5|130197.5|130397.5|130197.5|130397.5|130197.5|1
1660330200000|2022-08-12 18:50:00|130380|130180|130356.5|130156.5|130380|130180|130356.5|130156.5|8
1660330500000|2022-08-12 18:55:00|130356|130156|130374.8|130174.8|130397.2|130197.2|130356|130156|10
1660330800000|2022-08-12 19:00:00|130404.4|130204.4|130345.6|130145.6|130412.9|130212.9|130342.6|130142.6|25
1660331100000|2022-08-12 19:05:00|130346.1|130146.1|130329.3|130129.3|130396.7|130196.7|130328.3|130128.3|41
1660332000000|2022-08-12 19:20:00|130325.1|130125.1|130321.5|130121.5|130325.1|130125.1|130321.5|130121.5|5
1660332300000|2022-08-12 19:25:00|130322.1|130122.1|130322.1|130122.1|130322.1|130122.1|130321.5|130121.5|5
1660332900000|2022-08-12 19:35:00|130308.5|130108.5|130316|130116|130324.5|130124.5|130272.1|130072.1|78
1660333200000|2022-08-12 19:40:00|130316.1|130116.1|130316.1|130116.1|130325.1|130125.1|130306.5|130106.5|53
1660333500000|2022-08-12 19:45:00|130316.5|130116.5|130335.1|130135.1|130335.1|130135.1|130316.5|130116.5|11
1660333800000|2022-08-12 19:50:00|130335|130135|130337.5|130137.5|130339.5|130139.5|130322.1|130122.1|23
1660334100000|2022-08-12 19:55:00|130334.5|130134.5|130316.5|130116.5|130340.1|130140.1|130316.5|130116.5|10
1660518000000|2022-08-14 23:00:00|130190.7|129990.7|130190.7|129990.7|130190.7|129990.7|130190.7|129990.7|1
1660521600000|2022-08-15 00:00:00|130280.1|129920.1|130270.1|129910.1|130318|129958|130270.1|129910.1|3
1660521900000|2022-08-15 00:05:00|130365|130005|130380|130020|130412|130052|130365|130005|3
1660522200000|2022-08-15 00:10:00|130445|130085|130468|130108|130468|130108|130445|130085|2
1660522500000|2022-08-15 00:15:00|130429|130069|130443.3|130130.7|130502|130149.7|130427|130067|10
1660522800000|2022-08-15 00:20:00|130462.3|130149.7|130458.3|130195.7|130462.3|130195.7|130416.3|130122.7|7
1660523100000|2022-08-15 00:25:00|130416.3|130153.7|130383|130148.7|130450|130204.7|130289.5|130026|56
1660523400000|2022-08-15 00:30:00|130380|130102.7|130351.3|130148.7|130380|130148.7|130349.3|130102.7|11
1660523700000|2022-08-15 00:35:00|130347.3|130144.7|130341.3|130138.7|130351.3|130148.7|130341.3|130138.7|3
1660524000000|2022-08-15 00:40:00|130350|130150|130370|130170|130370|130170|130341.3|130138.7|7
1660524300000|2022-08-15 00:45:00|130357|130157|130390.1|130190.1|130401|130201|130354.1|130154.1|17
1660524600000|2022-08-15 00:50:00|130412.9|130212.9|130353.1|130153.1|130412.9|130212.9|130353.1|130153.1|7
1660524900000|2022-08-15 00:55:00|130355.1|130155.1|130370|130170|130370|130170|130355.1|130155.1|2
1660525200000|2022-08-15 01:00:00|130370.1|130170.1|130370|130170|130370.1|130170.1|130370|130170|2
1660525500000|2022-08-15 01:05:00|130370.1|130170.1|130352.1|130152.1|130374.1|130174.1|130352.1|130152.1|4
1660525800000|2022-08-15 01:10:00|130354|130154|130352.1|130152.1|130360|130160|130333|130133|11
1660526100000|2022-08-15 01:15:00|130347.1|130147.1|130343|130143|130350|130150|130343|130143|3
1660526400000|2022-08-15 01:20:00|130355|130155|130569.1|130369.1|130569.1|130369.1|130353.1|130153.1|61
1660526700000|2022-08-15 01:25:00|130530|130330|130520.1|130320.1|130545.2|130345.2|130520.1|130320.1|9
1660527000000|2022-08-15 01:30:00|130539|130339|130539|130339|130539|130339|130539|130339|1
1660527300000|2022-08-15 01:35:00|130520.1|130320.1|130529|130329|130529|130329|130520.1|130320.1|4
1660527600000|2022-08-15 01:40:00|130510.1|130310.1|130514|130314|130520|130320|130505.1|130305.1|7
1660528200000|2022-08-15 01:50:00|130439|130339|130509.5|130309.5|130514|130349.5|130439|130302.5|28
1660528500000|2022-08-15 01:55:00|130509.7|130309.7|130465.4|130365.4|130525.5|130371.9|130460.9|130304.7|93
1660528800000|2022-08-15 02:00:00|130465|130365|130530|130430|130565.5|130431|130465|130325.5|162
1660529100000|2022-08-15 02:05:00|130545.1|130445.1|130570|130470|130597.3|130497.3|130545.1|130445.1|28
1660529400000|2022-08-15 02:10:00|130573.4|130473.4|130674.6|130474.6|130676.1|130497.5|130573.4|130425.1|35
1660529700000|2022-08-15 02:15:00|130673|130473|130677.1|130477.1|130678.1|130541|130641|130454.1|52
1660530000000|2022-08-15 02:20:00|130680.5|130480.5|130680.5|130480.5|130692.5|130518.5|130608.4|130475.1|29
1660530300000|2022-08-15 02:25:00|130681.5|130481.5|130672|130472|130681.5|130516.7|130615.7|130471.2|44
1660530600000|2022-08-15 02:30:00|130677|130477|130661.5|130461.5|130685.5|130485.5|130661.5|130461.5|31
1660530900000|2022-08-15 02:35:00|130648.9|130448.9|130606.7|130506.7|130648.9|130520.4|130600.4|130448.9|44
1660531200000|2022-08-15 02:40:00|130606.5|130506.5|130593.4|130493.4|130648.4|130508.5|130581.6|130436.5|17
1660531500000|2022-08-15 02:45:00|130595.1|130495.1|130576.4|130476.4|130611.4|130511.4|130576.4|130476.4|51
1660531800000|2022-08-15 02:50:00|130575.6|130475.6|130623.1|130423.1|130629.5|130503.7|130540.6|130376.7|89
1660532100000|2022-08-15 02:55:00|130620.2|130420.2|130576|130376|130620.2|130420.2|130461.8|130343.1|40
1660532400000|2022-08-15 03:00:00|130580|130380|130580|130380|130580|130380|130580|130380|1
1660532700000|2022-08-15 03:05:00|130581|130381|130570|130370|130590|130390|130570|130370|5
1660533000000|2022-08-15 03:10:00|130562.1|130362.1|130570|130370|130575|130375|130550|130350|9
1660533300000|2022-08-15 03:15:00|130576|130376|130530|130430|130587.5|130436.4|130530|130370.5|12
1660533600000|2022-08-15 03:20:00|130530.9|130430.9|130530|130430|130562.6|130433|130518.7|130362.6|47
1660533900000|2022-08-15 03:25:00|130521.7|130421.7|130539.4|130439.4|130573.2|130439.5|130517.7|130371.5|27
1660534200000|2022-08-15 03:30:00|130585.6|130385.6|130562.2|130362.2|130585.6|130385.6|130561|130361|19
1660534500000|2022-08-15 03:35:00|130562.7|130362.7|130538|130438|130574|130457.4|130493.7|130362.7|46
1660534800000|2022-08-15 03:40:00|130538.4|130438.4|130493.7|130393.7|130538.4|130438.4|130493.7|130393.7|30
1660535100000|2022-08-15 03:45:00|130493.5|130393.5|130480.2|130380.2|130549.5|130398.9|130480.2|130333.5|22
1660535400000|2022-08-15 03:50:00|130479.7|130379.7|130497|130397|130507.9|130407.9|130476.4|130376.4|14
1660535700000|2022-08-15 03:55:00|130497.4|130397.4|130514.1|130414.1|130531.9|130431.9|130484.2|130384.2|42
1660536000000|2022-08-15 04:00:00|130511.1|130411.1|130520|130420|130520|130420|130511.1|130411.1|6
1660536300000|2022-08-15 04:05:00|130531.5|130431.5|130531.4|130431.4|130545.1|130445.1|130531.4|130431.4|7
1660536600000|2022-08-15 04:10:00|130582.5|130382.5|130531.4|130431.4|130582.5|130431.4|130531.4|130382.5|2
1660536900000|2022-08-15 04:15:00|130552.2|130452.2|130555.1|130455.1|130555.1|130455.1|130551.3|130451.3|3
1660537200000|2022-08-15 04:20:00|130554.9|130454.9|130532.1|130432.1|130555.1|130455.1|130522.5|130422.5|43
1660537500000|2022-08-15 04:25:00|130525.4|130425.4|130593|130393|130593|130458.1|130525.4|130393|15
1660537800000|2022-08-15 04:30:00|130600.5|130400.5|130601.5|130401.5|130601.6|130401.6|130600.1|130400.1|17
1660538100000|2022-08-15 04:35:00|130599.1|130399.1|130600.1|130400.1|130618.5|130450.5|130545.5|130399.1|12
1660538400000|2022-08-15 04:40:00|130601.1|130401.1|130616.6|130416.6|130621.6|130421.6|130600.5|130400.5|20
1660538700000|2022-08-15 04:45:00|130615.6|130415.6|130623.6|130423.6|130629.6|130429.6|130607.6|130407.6|74
1660539000000|2022-08-15 04:50:00|130625.5|130425.5|130639.1|130439.1|130643|130443|130624.6|130424.6|38
1660539300000|2022-08-15 04:55:00|130637.7|130437.7|130641.5|130441.5|130643.5|130443.5|130636.1|130436.1|67
1660539600000|2022-08-15 05:00:00|130639.1|130439.1|130577.4|130477.4|130639.1|130496.1|130577.4|130435.5|10
1660539900000|2022-08-15 05:05:00|130579.5|130479.5|130632.1|130432.1|130634.1|130479.5|130573.5|130432.1|19
1660540200000|2022-08-15 05:10:00|130634.1|130434.1|130640|130440|130645|130521.3|130606.9|130432.1|24
1660540500000|2022-08-15 05:15:00|130654|130454|130660|130460|130660|130460|130654|130454|2
1660540800000|2022-08-15 05:20:00|130667.5|130467.5|130672.5|130472.5|130680|130480|130667.5|130467.5|11
1660541100000|2022-08-15 05:25:00|130660.5|130460.5|130674|130474|130674|130474|130660.5|130460.5|12
1660541400000|2022-08-15 05:30:00|130672|130472|130680.5|130480.5|130682.5|130482.5|130672|130472|12
1660541700000|2022-08-15 05:35:00|130682.5|130482.5|130630|130530|130682.5|130563.4|130630|130476.5|23
1660542000000|2022-08-15 05:40:00|130639.5|130539.5|130625.1|130525.1|130642.1|130542.1|130613.5|130513.5|38
1660542300000|2022-08-15 05:45:00|130625.5|130525.5|130627.6|130527.6|130632.3|130532.3|130617.5|130517.5|31
1660542600000|2022-08-15 05:50:00|130628.6|130528.6|130638.1|130538.1|130640|130540|130622.5|130522.5|45
1660542900000|2022-08-15 05:55:00|130634.5|130534.5|130674|130474|130692.1|130540|130618.6|130469.5|55
1660543200000|2022-08-15 06:00:00|130679.5|130479.5|130621.5|130421.5|130679.8|130529.1|130575.5|130420.5|59
1660543500000|2022-08-15 06:05:00|130621.9|130421.9|130590|130490|130624|130510|130574.4|130420.5|41
1660543800000|2022-08-15 06:10:00|130589.4|130489.4|130596.1|130496.1|130599.1|130499.1|130589.4|130489.4|11
1660544100000|2022-08-15 06:15:00|130586.3|130486.3|130583.4|130483.4|130590|130490|130577.5|130477.5|34
1660544400000|2022-08-15 06:20:00|130587|130487|130629.6|130529.6|130630.1|130530.1|130579.9|130479.9|45
1660544700000|2022-08-15 06:25:00|130630.1|130530.1|130667.5|130467.5|130676.5|130532.1|130593.5|130453.5|23
1660545000000|2022-08-15 06:30:00|130672.5|130472.5|130639.5|130539.5|130679.9|130540.4|130616.9|130467.5|45
1660545300000|2022-08-15 06:35:00|130639.1|130539.1|130649.5|130449.5|130656.5|130544.1|130599.5|130439.5|56
1660545600000|2022-08-15 06:40:00|130650.5|130450.5|130599.5|130499.5|130655.5|130511|130589|130448.5|42
1660545900000|2022-08-15 06:45:00|130600.5|130500.5|130669.5|130469.5|130670.4|130513.5|130594.4|130467.9|128
1660546200000|2022-08-15 06:50:00|130661.5|130461.5|130681.5|130481.5|130687.9|130487.9|130659.5|130459.5|27
1660546500000|2022-08-15 06:55:00|130678.4|130478.4|130676.5|130476.5|130682.5|130526.4|130619.9|130465.1|169
1660546800000|2022-08-15 07:00:00|130682.5|130482.5|130655.1|130555.1|130682.5|130563|130623.4|130470.5|41
1660547100000|2022-08-15 07:05:00|130655.6|130555.6|130723.9|130623.9|130731.6|130631.6|130651.4|130551.4|158
1660547400000|2022-08-15 07:10:00|130731.1|130631.1|130730.5|130630.5|130779.5|130643.1|130712.5|130569.5|145
1660547700000|2022-08-15 07:15:00|130735.5|130635.5|130858.5|130658.5|130864.5|130664.5|130723|130623|69
1660548000000|2022-08-15 07:20:00|130857.5|130657.5|130920.5|130820.5|130987.9|130841.3|130857.5|130657.5|105
1660548300000|2022-08-15 07:25:00|130921.5|130821.5|130882.5|130782.5|130946.5|130822.5|130855.5|130710.9|159
1660548600000|2022-08-15 07:30:00|130886.5|130786.5|130944.4|130844.4|130975|130850.6|130877.4|130772.5|103
1660548900000|2022-08-15 07:35:00|130945|130845|130916|130816|130948.1|130848.1|130913.9|130813.9|131
1660549200000|2022-08-15 07:40:00|130915.4|130815.4|130928|130828|130928.4|130828.4|130891|130791|111
1660549500000|2022-08-15 07:45:00|130928.4|130828.4|131024.6|130924.6|131032.4|130932.4|130921.3|130821.3|76
1660549800000|2022-08-15 07:50:00|131025.1|130925.1|131115.5|130915.5|131181.5|131021|131013|130873.4|86
1660550100000|2022-08-15 07:55:00|131112.5|130912.5|131079.5|130979.5|131116.5|130984.5|131047.5|130912.5|123
1660550400000|2022-08-15 08:00:00|131067.5|130967.5|130992.5|130892.5|131074.5|130974.5|130979.4|130879.4|81
1660550700000|2022-08-15 08:05:00|130983.5|130883.5|131035.5|130835.5|131035.5|130892.5|130947.5|130794.1|26
1660551000000|2022-08-15 08:10:00|131036.5|130836.5|130950.5|130850.5|131036.5|130891.5|130945.5|130819.5|82
1660551300000|2022-08-15 08:15:00|130947.5|130847.5|130892.5|130792.5|130985.5|130847.5|130870.5|130749.1|89
1660551600000|2022-08-15 08:20:00|130891.5|130791.5|130896.1|130796.1|130899.1|130799.1|130882.5|130782.5|34
1660551900000|2022-08-15 08:25:00|130896.6|130796.6|130964.5|130864.5|130985.7|130870.5|130896.6|130755.7|76
1660552200000|2022-08-15 08:30:00|131014.5|130814.5|130980.5|130880.5|131036.1|130887.1|130958.1|130814.5|126
1660552500000|2022-08-15 08:35:00|130982.5|130882.5|130990.1|130890.1|130990.5|130890.5|130967.1|130867.1|64
1660552800000|2022-08-15 08:40:00|130989.5|130889.5|131117.5|130917.5|131127.5|130983.1|130986.5|130886.5|104
1660553100000|2022-08-15 08:45:00|131118.1|130918.1|131141.2|131041.2|131144.1|131044.1|131059.6|130918.1|93
1660553400000|2022-08-15 08:50:00|131140.8|131040.8|131132.2|131032.2|131150.6|131050.6|131131.5|131031.5|48
1660553700000|2022-08-15 08:55:00|131132|131032|131299.7|131099.7|131301.8|131101.8|131115.1|130971.6|193
1660554000000|2022-08-15 09:00:00|131298.2|131098.2|131284.1|131084.1|131399.5|131199.5|131272.5|131075.7|117
1660554300000|2022-08-15 09:05:00|131224.8|131124.8|131232.2|131132.2|131232.2|131132.2|131210.7|131110.7|53
1660554600000|2022-08-15 09:10:00|131236.8|131136.8|131259.4|131159.4|131304.3|131159.4|131232.1|131085.5|26
1660554900000|2022-08-15 09:15:00|131280.5|131180.5|131265.1|131165.1|131280.5|131180.5|131230.1|131130.1|65
1660555200000|2022-08-15 09:20:00|131270.1|131170.1|131356|131156|131417.5|131268.9|131268.2|131154.5|102
1660555500000|2022-08-15 09:25:00|131356.5|131156.5|131343.9|131143.9|131357.5|131157.5|131343.7|131143.7|24
1660555800000|2022-08-15 09:30:00|131344.8|131144.8|131290.4|131190.4|131358.7|131208.2|131280.7|131143.7|20
1660556100000|2022-08-15 09:35:00|131290.9|131190.9|131317.4|131117.4|131317.4|131205.9|131256.9|131117.4|37
1660556400000|2022-08-15 09:40:00|131312.4|131112.4|131200|131000|131312.4|131130.9|131199|130999|77
1660556700000|2022-08-15 09:45:00|131200.5|131000.5|131160|131060|131207|131064.5|131160|131000.5|34
1660557000000|2022-08-15 09:50:00|131160.5|131060.5|131253|131053|131264.5|131099|131160.5|131051.5|49
1660557300000|2022-08-15 09:55:00|131252.5|131052.5|131180.1|130980.1|131252.5|131052.5|131179.5|130979.5|49
1660557600000|2022-08-15 10:00:00|131182.2|130982.2|131125.1|130925.1|131186.1|130986.1|131116.5|130916.5|57
1660557900000|2022-08-15 10:05:00|131120.1|130920.1|131115.8|130915.8|131127.7|130927.7|131110.4|130910.4|29
1660558200000|2022-08-15 10:10:00|131116.5|130916.5|131127.8|130927.8|131132.2|130932.2|131115.4|130915.4|29
1660558500000|2022-08-15 10:15:00|131123|130923|131128|130928|131132.1|130932.1|131123|130923|28
1660558800000|2022-08-15 10:20:00|131130.5|130930.5|131145.1|130945.1|131145.1|130989.4|131086.2|130928|18
1660559100000|2022-08-15 10:25:00|131147.5|130947.5|131196.7|131096.7|131196.7|131096.7|131134.9|130945|41
1660559400000|2022-08-15 10:30:00|131200.1|131100.1|131174.2|131074.2|131200.6|131100.6|131168.7|131068.7|20
1660559700000|2022-08-15 10:35:00|131174.7|131074.7|131226.4|131026.4|131228.4|131075.7|131174.7|131026.4|8
1660560000000|2022-08-15 10:40:00|131226.2|131026.2|131217.2|131017.2|131226.2|131083.6|131165.2|131016.7|18
1660560300000|2022-08-15 10:45:00|131218.2|131018.2|131193.8|130993.8|131219.2|131060.1|131152.9|130985.7|29
1660560600000|2022-08-15 10:50:00|131190.3|130990.3|131193.5|130993.5|131193.8|130993.8|131190.3|130990.3|8
1660560900000|2022-08-15 10:55:00|131190.4|130990.4|131103.7|131003.7|131190.4|131014.3|131101|130989.9|28
1660561200000|2022-08-15 11:00:00|131102.2|131002.2|131086.1|130886.1|131106.5|131004.2|131059.5|130861.5|55
1660561500000|2022-08-15 11:05:00|131086.6|130886.6|131066.1|130866.1|131087.1|130887.1|131059|130859|18
1660561800000|2022-08-15 11:10:00|131066.6|130866.6|131070.1|130870.1|131070.1|130870.1|131066.6|130866.6|2
1660562100000|2022-08-15 11:15:00|131051.9|130851.9|131049.9|130849.9|131060.1|130860.1|131039.1|130839.1|8
1660563000000|2022-08-15 11:30:00|131060.1|130860.1|131060.1|130860.1|131060.1|130860.1|131060.1|130860.1|1
1660563600000|2022-08-15 11:40:00|131075.5|130875.5|131080.1|130880.1|131080.1|130880.1|131075.5|130875.5|2
1660563900000|2022-08-15 11:45:00|131090.1|130890.1|131133.8|130933.8|131133.8|130933.8|131090.1|130890.1|9
1660564200000|2022-08-15 11:50:00|131126.1|130926.1|131140.7|130940.7|131158|130958|131126.1|130926.1|20
1660564500000|2022-08-15 11:55:00|131141.7|130941.7|131142.7|130942.7|131144.2|130944.2|131141.7|130941.7|6
1660564800000|2022-08-15 12:00:00|131131.5|130931.5|131136.5|130936.5|131155.5|130955.5|131109.1|130909.1|20
1660565100000|2022-08-15 12:05:00|131141.5|130941.5|131152.5|130952.5|131152.5|130952.5|131141.1|130941.1|21
1660565400000|2022-08-15 12:10:00|131150.1|130950.1|131152.5|130952.5|131152.5|130952.5|131150.1|130950.1|2
1660565700000|2022-08-15 12:15:00|131150.1|130950.1|131110.5|130910.5|131150.1|130950.1|131107.3|130907.3|21
1660566000000|2022-08-15 12:20:00|131110.4|130910.4|131109.4|130909.4|131113.1|130913.1|131100.1|130900.1|27
1660566300000|2022-08-15 12:25:00|131108.9|130908.9|131104|130904|131110.7|130910.7|131104|130904|18
1660566600000|2022-08-15 12:30:00|131103.5|130903.5|131042.1|130842.1|131103.5|130903.5|130984.9|130784.9|71
1660566900000|2022-08-15 12:35:00|131041.5|130841.5|131146|130946|131147|130947|131036.4|130841.5|44
1660567200000|2022-08-15 12:40:00|131145.5|130945.5|131151.1|130951.1|131168|130968|131136.1|130936.1|32
1660567500000|2022-08-15 12:45:00|131154.5|130954.5|131157.9|130957.9|131168.5|130968.5|131132.5|130932.5|29
1660567800000|2022-08-15 12:50:00|131158.4|130958.4|131155.7|130955.7|131162.9|130962.9|131150.1|130950.1|26
1660568100000|2022-08-15 12:55:00|131156.2|130956.2|131097.6|130897.6|131156.2|130982.1|131053.9|130888.4|63
1660568400000|2022-08-15 13:00:00|131094.2|130894.2|131091.5|130891.5|131102.3|130902.3|131081.5|130881.5|40
1660568700000|2022-08-15 13:05:00|131081.5|130881.5|131073.5|130873.5|131101.1|130901.1|131073.3|130873.3|21
1660569000000|2022-08-15 13:10:00|131077.1|130877.1|131019.5|130919.5|131083.5|130934.6|131007.9|130874.1|39
1660569300000|2022-08-15 13:15:00|131018.5|130918.5|131013.7|130913.7|131019.5|130919.5|131012.2|130912.2|63
1660569600000|2022-08-15 13:20:00|131019.5|130919.5|131053|130853|131064|130921.1|130995.3|130841.5|116
1660569900000|2022-08-15 13:25:00|131053.5|130853.5|131020|130820|131069.5|130869.5|131020|130820|80
1660570200000|2022-08-15 13:30:00|131019|130819|131031|130831|131039.5|130839.5|131001.1|130801.1|41
1660570500000|2022-08-15 13:35:00|131030.5|130830.5|131035.1|130835.1|131039.1|130839.1|131027|130827|15
1660570800000|2022-08-15 13:40:00|131035.5|130835.5|131049.1|130849.1|131049.5|130919.1|130989.4|130835.1|12
1660571100000|2022-08-15 13:45:00|131048.5|130848.5|131047.5|130847.5|131048.5|130848.5|131047.5|130847.5|2
1660571400000|2022-08-15 13:50:00|131057.5|130857.5|131036.5|130936.5|131060.1|130960.1|131036.5|130846.5|21
1660571700000|2022-08-15 13:55:00|131038.1|130938.1|131051.5|130951.5|131057.1|130957.1|131038.1|130938.1|23
1660572000000|2022-08-15 14:00:00|131057.5|130957.5|131010.1|130910.1|131067.1|130967.1|131010.1|130910.1|15
1660572300000|2022-08-15 14:05:00|131046.5|130846.5|131046.5|130846.5|131046.5|130846.5|131046.5|130846.5|1
1660572600000|2022-08-15 14:10:00|131045|130845|131047.5|130847.5|131057.5|130857.5|131043.5|130843.5|15
1660572900000|2022-08-15 14:15:00|131048|130848|131036.4|130936.4|131091.5|130947.4|131030.2|130848|50
1660573200000|2022-08-15 14:20:00|131036.9|130936.9|131046.5|130946.5|131052.1|130952.1|131036.9|130936.9|44
1660573500000|2022-08-15 14:25:00|131044.1|130944.1|131086.1|130886.1|131107.2|130948.5|131042.1|130886.1|28
1660573800000|2022-08-15 14:30:00|131096.7|130896.7|131089.8|130889.8|131099.4|130899.4|131088.5|130888.5|11
1660574100000|2022-08-15 14:35:00|131033.9|130933.9|131039.8|130939.8|131039.8|130939.8|131033.9|130933.9|5
1660574400000|2022-08-15 14:40:00|131033.9|130933.9|131039.8|130939.8|131039.8|130939.8|131033.9|130933.9|10
1660574700000|2022-08-15 14:45:00|131089|130889|131034.7|130934.7|131089|130934.7|131027.7|130885.5|13
1660575000000|2022-08-15 14:50:00|131035.2|130935.2|131035|130935|131035.2|130935.2|131034.5|130934.5|6
1660575300000|2022-08-15 14:55:00|131035.5|130935.5|131033.1|130933.1|131040.7|130940.7|131032.5|130932.5|25
1660575600000|2022-08-15 15:00:00|131030.1|130930.1|131043|130843|131043|130930.1|130989.5|130837|32
1660575900000|2022-08-15 15:05:00|131043.5|130843.5|131074.6|130874.6|131090.5|130890.5|131042.8|130842.8|31
1660576200000|2022-08-15 15:10:00|131074.1|130874.1|131054.5|130954.5|131074.1|130959.6|131047.6|130874.1|18
1660576500000|2022-08-15 15:15:00|131061|130961|131138.7|131038.7|131140.7|131040.7|131061|130961|51
1660576800000|2022-08-15 15:20:00|131139.2|131039.2|131114.7|131014.7|131142.2|131042.2|131114.2|131014.2|38
1660577100000|2022-08-15 15:25:00|131115.2|131015.2|131130|130930|131174.8|131030.2|131109|130921|59
1660577400000|2022-08-15 15:30:00|131129|130929|131111|130911|131139|130995.4|131044|130906.5|41
1660577700000|2022-08-15 15:35:00|131110.5|130910.5|131109|130909|131123.5|130923.5|131105|130905|13
1660578000000|2022-08-15 15:40:00|131108|130908|131085|130885|131110|130910|131070|130870|18
1660578300000|2022-08-15 15:45:00|131089|130889|130966.2|130866.2|131089|130890.1|130963.1|130855.1|53
1660578600000|2022-08-15 15:50:00|130971.5|130871.5|131048.1|130848.1|131051.6|130871.5|130965.7|130827.4|44
1660578900000|2022-08-15 15:55:00|131047.6|130847.6|131053.2|130853.2|131055.2|130855.2|131045.8|130845.8|6
1660579200000|2022-08-15 16:00:00|131045.7|130845.7|131039|130839|131056.8|130856.8|131033.5|130833.5|38
1660579500000|2022-08-15 16:05:00|131038.5|130838.5|131051.8|130851.8|131059.3|130859.3|131036.5|130836.5|51
1660579800000|2022-08-15 16:10:00|131051.5|130851.5|131051.5|130851.5|131051.8|130851.8|131051.5|130851.5|5
1660580100000|2022-08-15 16:15:00|131053.3|130853.3|131066.3|130866.3|131066.8|130866.8|131040.5|130840.5|19
1660580400000|2022-08-15 16:20:00|131064.8|130864.8|131068.3|130868.3|131072.5|130872.5|131064.8|130864.8|21
1660580700000|2022-08-15 16:25:00|131068.8|130868.8|131067.8|130867.8|131098|130898|131062.3|130862.3|25
1660581000000|2022-08-15 16:30:00|131066.1|130866.1|131072.7|130872.7|131079.7|130879.7|131042.1|130842.1|40
1660581300000|2022-08-15 16:35:00|131072.2|130872.2|131074.7|130874.7|131078.7|130878.7|131052.6|130852.6|35
1660581600000|2022-08-15 16:40:00|131075.2|130875.2|131076.1|130876.1|131077.2|130877.2|131072.1|130872.1|24
1660581900000|2022-08-15 16:45:00|131076.6|130876.6|131076.6|130876.6|131076.6|130876.6|131075.1|130875.1|7
1660582200000|2022-08-15 16:50:00|131075.1|130875.1|131090.4|130890.4|131090.4|130919.5|131019.4|130866.9|16
1660582500000|2022-08-15 16:55:00|131088.9|130888.9|131080.5|130880.5|131090.5|130890.5|131077.5|130877.5|13
1660582800000|2022-08-15 17:00:00|131093.5|130893.5|131094|130894|131094|130894|131088.3|130888.3|38
1660583100000|2022-08-15 17:05:00|131092|130892|131093.5|130893.5|131094|130894|131088.3|130888.3|26
1660583400000|2022-08-15 17:10:00|131094|130894|131094.5|130894.5|131098.5|130898.5|131080.5|130880.5|48
1660583700000|2022-08-15 17:15:00|131095.5|130895.5|131100.5|130900.5|131100.5|130900.5|131080.5|130880.5|39
1660584000000|2022-08-15 17:20:00|131101|130901|131151.4|130951.4|131165.5|130979|131079|130889.8|41
1660584300000|2022-08-15 17:25:00|131151.8|130951.8|131152.3|130952.3|131156|130956|131145|130945|10
1660584600000|2022-08-15 17:30:00|131152.8|130952.8|131152.8|130952.8|131153.5|130953.5|131147.3|130947.3|10
1660584900000|2022-08-15 17:35:00|131153.3|130953.3|131162.5|130962.5|131163.8|130963.8|131153.3|130953.3|12
1660585200000|2022-08-15 17:40:00|131162.8|130962.8|131246.3|131046.3|131268|131101|131138.8|130962.8|105
1660585500000|2022-08-15 17:45:00|131244.3|131044.3|131241|131041|131245.3|131045.3|131187|130987|70
1660585800000|2022-08-15 17:50:00|131241.5|131041.5|131349.3|131149.3|131361.5|131161.5|131240.5|131040.5|50
1660586100000|2022-08-15 17:55:00|131348.3|131148.3|131344.8|131144.8|131348.3|131148.3|131342.3|131142.3|11
1660586400000|2022-08-15 18:00:00|131347.3|131147.3|131354.5|131154.5|131361|131161|131344.3|131144.3|80
1660586700000|2022-08-15 18:05:00|131357.5|131157.5|131389.6|131189.6|131438.9|131241.5|131341.5|131151|163
1660587000000|2022-08-15 18:10:00|131389.1|131189.1|131387.8|131187.8|131403.9|131203.9|131375.9|131175.9|105
1660587300000|2022-08-15 18:15:00|131387.3|131187.3|131378.1|131178.1|131392.1|131192.1|131378.1|131178.1|23
1660587600000|2022-08-15 18:20:00|131375.1|131175.1|131372.6|131172.6|131375.6|131175.6|131372.1|131172.1|11
1660587900000|2022-08-15 18:25:00|131370.1|131170.1|131364|131164|131371.6|131171.6|131364|131164|9
1660588200000|2022-08-15 18:30:00|131371|131171|131364|131164|131371|131171|131364|131164|6
1660588500000|2022-08-15 18:35:00|131371|131171|131371.8|131171.8|131395.8|131195.8|131361.8|131161.8|17
1660588800000|2022-08-15 18:40:00|131372.5|131172.5|131370.4|131170.4|131377.6|131177.6|131365.8|131165.8|18
1660589100000|2022-08-15 18:45:00|131370|131170|131378|131178|131383.5|131183.5|131370|131170|20
1660589400000|2022-08-15 18:50:00|131379.5|131179.5|131365|131165|131380.5|131180.5|131365|131165|10
1660589700000|2022-08-15 18:55:00|131367|131167|131422|131222|131425|131225|131367|131167|17
1660604400000|2022-08-15 23:00:00|131465|131105|131465|131105|131465|131105|131465|131105|1
1660608000000|2022-08-16 00:00:00|131296|130936|131152|130952|131444.3|131171.7|131129|130862.1|673
1660608300000|2022-08-16 00:05:00|131146.5|130946.5|131141.4|130941.4|131212.9|131050.5|131084.9|130939.4|619
1660608600000|2022-08-16 00:10:00|131098.9|130998.9|131080.9|130980.9|131161.4|131007.9|131046.5|130887.7|485
1660608900000|2022-08-16 00:15:00|131079.7|130979.7|131193.7|131093.7|131245|131098.2|131075.7|130975.7|563
1660609200000|2022-08-16 00:20:00|131193.2|131093.2|131141.9|131041.9|131197.1|131097.1|131141.5|131041.5|441
1660609500000|2022-08-16 00:25:00|131142.4|131042.4|131204.3|131104.3|131241|131111.6|131134.1|131034.1|236
1660609800000|2022-08-16 00:30:00|131203.8|131103.8|131200.8|131100.8|131207.1|131107.1|131158.2|131058.2|446
1660610100000|2022-08-16 00:35:00|131201|131101|131202|131102|131243.6|131143.6|131193|131093|279
1660610400000|2022-08-16 00:40:00|131201.5|131101.5|131176.5|131076.5|131203.5|131103.5|131101.5|131001.5|366
1660610700000|2022-08-16 00:45:00|131178.4|131078.4|131110.1|131010.1|131182.5|131082.5|131110.1|131010.1|333
1660611000000|2022-08-16 00:50:00|131112|131012|131107.2|131007.2|131152.3|131052.3|131090|130990|384
1660611300000|2022-08-16 00:55:00|131107.5|131007.5|131068.1|130968.1|131107.5|131007.5|131047.4|130947.4|455
1660611600000|2022-08-16 01:00:00|131067.4|130967.4|131031.4|130931.4|131068.1|130968.1|130987|130887|411
1660611900000|2022-08-16 01:05:00|131035.4|130935.4|131042.5|130942.5|131046.5|130946.5|131005.4|130905.4|326
1660612200000|2022-08-16 01:10:00|131043|130943|131031.1|130931.1|131049|130949|131018.2|130918.2|366
1660612500000|2022-08-16 01:15:00|131029.1|130929.1|131083|130983|131105.7|131005.7|131012.1|130912.1|550
1660612800000|2022-08-16 01:20:00|131081|130981|131115.1|131015.1|131148|131048|131054.4|130954.4|408
1660613100000|2022-08-16 01:25:00|131110.4|131010.4|131035.1|130935.1|131113.2|131013.2|131028.4|130928.4|327
1660613400000|2022-08-16 01:30:00|131030.8|130930.8|130941.9|130841.9|131055.5|130955.5|130921.3|130821.3|490
1660613700000|2022-08-16 01:35:00|130940.9|130840.9|130983.5|130883.5|131012.4|130912.4|130937|130837|489
1660614000000|2022-08-16 01:40:00|130983.6|130883.6|131027.5|130927.5|131027.5|130927.5|130944.1|130844.1|477
1660614300000|2022-08-16 01:45:00|131026.6|130926.6|131010.3|130910.3|131026.6|130926.6|130983.5|130883.5|426
1660614600000|2022-08-16 01:50:00|131009.9|130909.9|131030.5|130930.5|131030.5|130930.5|130983.5|130883.5|279
1660614900000|2022-08-16 01:55:00|131030.2|130930.2|131025.4|130925.4|131045.3|130945.3|131017.2|130917.2|256
1660615200000|2022-08-16 02:00:00|131024.7|130924.7|130975.5|130875.5|131028.8|130928.8|130974.8|130874.8|321
1660615500000|2022-08-16 02:05:00|130975.3|130875.3|130950.7|130850.7|130975.5|130875.5|130917.2|130817.2|331
1660615800000|2022-08-16 02:10:00|130953|130853|130883.5|130783.5|130954|130854|130860.7|130760.7|275
1660616100000|2022-08-16 02:15:00|130883|130783|130921.1|130821.1|130932.8|130832.8|130869.5|130769.5|342
1660616400000|2022-08-16 02:20:00|130921.9|130821.9|130888.5|130788.5|130935.2|130835.2|130859.3|130759.3|231
1660616700000|2022-08-16 02:25:00|130889|130789|130933|130833|130949.5|130849.5|130887.6|130787.6|254
1660617000000|2022-08-16 02:30:00|130931|130831|130918|130818|130940|130840|130908.5|130808.5|244
1660617300000|2022-08-16 02:35:00|130918.1|130818.1|130920|130820|130930.1|130830.1|130878|130778|245
1660617600000|2022-08-16 02:40:00|130923|130823|130938.3|130838.3|130952.6|130852.6|130918.5|130818.5|164
1660617900000|2022-08-16 02:45:00|130935|130835|130962.5|130862.5|130975.9|130875.9|130933.7|130833.7|201
1660618200000|2022-08-16 02:50:00|130959.9|130859.9|130923.5|130823.5|130971.1|130871.1|130922.5|130822.5|297
1660618500000|2022-08-16 02:55:00|130923.8|130823.8|130857.1|130757.1|130928|130828|130855.5|130755.5|268
1660618800000|2022-08-16 03:00:00|130857.5|130757.5|130855.5|130755.5|130865|130765|130820.2|130720.2|267
1660619100000|2022-08-16 03:05:00|130856|130756|130929.7|130829.7|130932.7|130832.7|130853.8|130753.8|214
1660619400000|2022-08-16 03:10:00|130929.6|130829.6|130951|130851|130969.9|130869.9|130929.6|130829.6|288
1660619700000|2022-08-16 03:15:00|130950.4|130850.4|130943.4|130843.4|130971|130871|130933.9|130833.9|241
1660620000000|2022-08-16 03:20:00|130941.5|130841.5|130933|130833|130943.7|130843.7|130911.5|130811.5|208
1660620300000|2022-08-16 03:25:00|130933.5|130833.5|130896.7|130796.7|130944|130844|130885|130785|234
1660620600000|2022-08-16 03:30:00|130896.5|130796.5|130940|130840|130940|130840|130896|130796|159
1660620900000|2022-08-16 03:35:00|130940.5|130840.5|130954.3|130854.3|130956.5|130856.5|130936.1|130836.1|170
1660621200000|2022-08-16 03:40:00|130955.1|130855.1|130967.3|130867.3|130969|130869|130934.5|130834.5|156
1660621500000|2022-08-16 03:45:00|130967.8|130867.8|131020.7|130920.7|131020.7|130920.7|130966.8|130866.8|79
1660621800000|2022-08-16 03:50:00|131021.1|130921.1|131019.5|130919.5|131027.7|130927.7|131003.6|130903.6|211
1660622100000|2022-08-16 03:55:00|131017.7|130917.7|131021.5|130921.5|131041.5|130941.5|131013|130913|153
1660622400000|2022-08-16 04:00:00|131022.1|130922.1|131014.3|130914.3|131032.1|130932.1|130993.8|130893.8|190
1660622700000|2022-08-16 04:05:00|131013.5|130913.5|131028|130928|131041.1|130941.1|131007.1|130907.1|128
1660623000000|2022-08-16 04:10:00|131027.5|130927.5|131016.1|130916.1|131032.7|130932.7|131013.5|130913.5|110
1660623300000|2022-08-16 04:15:00|131016.5|130916.5|131026.5|130926.5|131033.8|130933.8|131016.1|130916.1|119
1660623600000|2022-08-16 04:20:00|131021.1|130921.1|130983.8|130883.8|131023.5|130923.5|130981.1|130881.1|110
1660623900000|2022-08-16 04:25:00|130984.8|130884.8|131007.1|130907.1|131019|130919|130984.8|130884.8|142
1660624200000|2022-08-16 04:30:00|131006.5|130906.5|130995|130895|131031.8|130931.8|130995|130895|99
1660624500000|2022-08-16 04:35:00|130995.5|130895.5|130997.5|130897.5|130998|130898|130984.5|130884.5|102
1660624800000|2022-08-16 04:40:00|130997|130897|130947|130847|130998.5|130898.5|130930.3|130830.3|115
1660625100000|2022-08-16 04:45:00|130946.5|130846.5|130932.3|130832.3|130946.5|130846.5|130911.2|130811.2|188
1660625400000|2022-08-16 04:50:00|130924.5|130824.5|130899.5|130799.5|130937.5|130837.5|130890|130790|136
1660625700000|2022-08-16 04:55:00|130901|130801|130891.5|130791.5|130904.5|130804.5|130875.7|130775.7|120
1660626000000|2022-08-16 05:00:00|130891|130791|130956|130856|130956.5|130856.5|130883.5|130783.5|212
1660626300000|2022-08-16 05:05:00|130957|130857|130921|130821|130965.5|130865.5|130916.1|130816.1|212
1660626600000|2022-08-16 05:10:00|130922|130822|130928|130828|130944.1|130844.1|130922|130822|163
1660626900000|2022-08-16 05:15:00|130927.5|130827.5|130958|130858|130975.1|130875.1|130923.5|130823.5|220
1660627200000|2022-08-16 05:20:00|130957.5|130857.5|130957|130857|130974|130874|130952.1|130852.1|162
1660627500000|2022-08-16 05:25:00|130957.5|130857.5|130980.5|130880.5|131017|130917|130957.5|130857.5|236
1660627800000|2022-08-16 05:30:00|130982.7|130882.7|130939.5|130839.5|131001.1|130901.1|130939.5|130839.5|228
1660628100000|2022-08-16 05:35:00|130939.6|130839.6|130879.5|130779.5|130944.3|130844.3|130860|130760|219
1660628400000|2022-08-16 05:40:00|130878.5|130778.5|130859.5|130759.5|130881|130781|130843|130743|258
1660628700000|2022-08-16 05:45:00|130861.5|130761.5|130880.5|130780.5|130896|130796|130856.5|130756.5|226
1660629000000|2022-08-16 05:50:00|130876.8|130776.8|130856.1|130756.1|130882|130782|130838.2|130738.2|296
1660629300000|2022-08-16 05:55:00|130856.5|130756.5|130860|130760|130865.1|130765.1|130835.5|130735.5|144
1660629600000|2022-08-16 06:00:00|130865|130765|130859.1|130759.1|130877.1|130777.1|130849.5|130749.5|286
1660629900000|2022-08-16 06:05:00|130858.5|130758.5|130866.2|130766.2|130878.1|130778.1|130857.5|130757.5|195
1660630200000|2022-08-16 06:10:00|130869.5|130769.5|130894.2|130794.2|130919.7|130819.7|130868.7|130768.7|242
1660630500000|2022-08-16 06:15:00|130894.5|130794.5|130873.7|130773.7|130907.2|130807.2|130843.3|130743.3|295
1660630800000|2022-08-16 06:20:00|130876|130776|130907.1|130807.1|130944.5|130844.5|130874.7|130774.7|367
1660631100000|2022-08-16 06:25:00|130909.3|130809.3|130818|130718|130929.5|130829.5|130816.5|130716.5|373
1660631400000|2022-08-16 06:30:00|130818.6|130718.6|130896.8|130796.8|130901|130801|130818.6|130718.6|114
1660631700000|2022-08-16 06:35:00|130896.3|130796.3|130833.6|130733.6|130911.1|130811.1|130833.6|130697.6|86
1660632000000|2022-08-16 06:40:00|130833.1|130733.1|130880.8|130780.8|130894.7|130794.7|130828.3|130728.3|295
1660632300000|2022-08-16 06:45:00|130880.5|130780.5|130918.5|130818.5|130963.1|130863.1|130871.1|130771.1|244
1660632600000|2022-08-16 06:50:00|130918.8|130818.8|130977.5|130877.5|131140.1|130967.8|130918.3|130808.5|215
1660632900000|2022-08-16 06:55:00|130977.1|130877.1|131078|130878|131090.5|130941|130977.1|130865.5|399
1660633200000|2022-08-16 07:00:00|131075|130875|131161.1|130961.1|131164.1|131017|131033.1|130874.5|140
1660633500000|2022-08-16 07:05:00|131164.1|130964.1|131160.5|131060.5|131170.1|131070.1|131092.1|130955.1|193
1660633800000|2022-08-16 07:10:00|131163.5|131063.5|131126.9|131026.9|131189.5|131089.5|131118.5|131018.5|108
1660634100000|2022-08-16 07:15:00|131130.3|131030.3|131190.1|131090.1|131190.1|131090.1|131130.3|131030.3|37
1660634400000|2022-08-16 07:20:00|131185.1|131085.1|131216.1|131116.1|131236.6|131136.6|131170.1|131070.1|65
1660634700000|2022-08-16 07:25:00|131220.1|131120.1|131208.1|131108.1|131297.5|131177|131175.5|131075.5|135
1660635000000|2022-08-16 07:30:00|131207.5|131107.5|131167.5|130967.5|131207.5|131107.5|131104.1|130952|167
1660635300000|2022-08-16 07:35:00|131168|130968|131143.5|131043.5|131188.5|131044|131111.1|130961|93
1660635600000|2022-08-16 07:40:00|131143|131043|131162|131062|131172.1|131072.1|131142|131042|84
1660635900000|2022-08-16 07:45:00|131164.1|131064.1|131127.1|130927.1|131166.1|131066.1|131068.1|130921|163
1660636200000|2022-08-16 07:50:00|131120|130920|131020.1|130920.1|131127.1|130969.1|131005.5|130905.5|83
1660636500000|2022-08-16 07:55:00|131028.5|130928.5|131124.1|130924.1|131186|131050.1|130990|130890|108
1660636800000|2022-08-16 08:00:00|131132.1|130932.1|131144.1|130944.1|131145.1|130963.5|131033.1|130871.7|54
1660637100000|2022-08-16 08:05:00|131138.1|130938.1|131089|130989|131156.1|130996.1|131039.1|130901.1|74
1660637400000|2022-08-16 08:10:00|131088.5|130988.5|131161.5|131061.5|131206.5|131063.5|131081.1|130981.1|94
1660637700000|2022-08-16 08:15:00|131162|131062|131126.5|131026.5|131180.1|131080.1|131125|131025|133
1660638000000|2022-08-16 08:20:00|131125|131025|131157.5|131057.5|131225.5|131107|131122|131019|161
1660638300000|2022-08-16 08:25:00|131175.1|131075.1|131153.5|131053.5|131182.1|131076.1|131128|130977|218
1660638600000|2022-08-16 08:30:00|131153.4|131053.4|131160.6|131060.6|131206.5|131071.1|131153.4|130998.5|113
1660638900000|2022-08-16 08:35:00|131161|131061|131085.1|130985.1|131189.5|131061|131085.1|130953.4|140
1660639200000|2022-08-16 08:40:00|131087.1|130987.1|131008.3|130908.3|131118|130992.1|131008.3|130876.7|147
1660639500000|2022-08-16 08:45:00|131007.4|130907.4|131067.5|130867.5|131069.5|130921.5|131007.4|130865|66
1660639800000|2022-08-16 08:50:00|131022.7|130922.7|131182.5|130982.5|131185.5|131011.5|131022.7|130902.5|109
1660640100000|2022-08-16 08:55:00|131183|130983|131194|130994|131213.3|131036.1|131136.1|130971.5|158
1660640400000|2022-08-16 09:00:00|131196.5|130996.5|131241.5|131041.5|131241.5|131041.5|131185|130985|73
1660640700000|2022-08-16 09:05:00|131245.3|131045.3|131357.5|131157.5|131424.4|131224.4|131195.3|131036.5|122
1660641000000|2022-08-16 09:10:00|131357.2|131157.2|131231.6|131131.6|131357.2|131157.2|131223.1|131071.1|73
1660641300000|2022-08-16 09:15:00|131232.1|131132.1|131229.5|131029.5|131238.4|131132.1|131199.2|131019.1|47
1660641600000|2022-08-16 09:20:00|131229.3|131029.3|131176.4|130976.4|131229.3|131069.5|131135.9|130935.9|40
1660641900000|2022-08-16 09:25:00|131181.4|130981.4|131189.1|130989.1|131227.4|131027.4|131115.7|130949.4|102
1660642200000|2022-08-16 09:30:00|131217|131017|131222|131022|131252|131052|131193.1|130993.1|21
1660642500000|2022-08-16 09:35:00|131230|131030|131218|131018|131233|131033|131217|131017|8
1660642800000|2022-08-16 09:40:00|131229|131029|131217|131017|131244|131044|131217|131017|4
1660643100000|2022-08-16 09:45:00|131220|131020|131224|131024|131233|131033|131217|131017|4
1660643400000|2022-08-16 09:50:00|131237.4|131037.4|131181.1|130981.1|131260|131060|131153|130953|59
1660643700000|2022-08-16 09:55:00|131176.2|130976.2|131208|131008|131208|131008|131172.4|130972.4|33
1660644000000|2022-08-16 10:00:00|131207.9|131007.9|131202|131002|131209|131009|131202|131002|3
1660644300000|2022-08-16 10:05:00|131203|131003|131212.4|131012.4|131247.4|131047.4|131200.1|131000.1|23
1660644600000|2022-08-16 10:10:00|131206|131006|131208|131008|131208|131008|131188.4|130988.4|9
1660644900000|2022-08-16 10:15:00|131213|131013|131170|130970|131214|131014|131165.6|130965.6|17
1660645200000|2022-08-16 10:20:00|131172.4|130972.4|131166.4|130966.4|131172.4|130972.4|131166.4|130966.4|9
1660645500000|2022-08-16 10:25:00|131155.5|130955.5|131172.4|130972.4|131181|130981|131155.5|130955.5|14
1660645800000|2022-08-16 10:30:00|131184.2|130984.2|131250.4|131050.4|131254|131054|131184.2|130984.2|31
1660646100000|2022-08-16 10:35:00|131252.7|131052.7|131251|131051|131252.7|131083.7|131183.7|131049|10
1660646400000|2022-08-16 10:40:00|131252|131052|131218.5|131118.5|131266|131119|131210|131052|44
1660646700000|2022-08-16 10:45:00|131218.8|131118.8|131270|131170|131270.8|131170.8|131218.5|131118.5|55
1660647000000|2022-08-16 10:50:00|131270.5|131170.5|131277.8|131177.8|131280|131180|131270.5|131170.5|12
1660647300000|2022-08-16 10:55:00|131277|131177|131276.6|131176.6|131281|131181|131265.1|131165.1|39
1660647600000|2022-08-16 11:00:00|131276|131176|131276.3|131176.3|131282.6|131182.6|131276|131176|24
1660647900000|2022-08-16 11:05:00|131278.1|131178.1|131276.8|131176.8|131278.1|131178.1|131276.3|131176.3|5
1660648200000|2022-08-16 11:10:00|131268.5|131168.5|131263.8|131163.8|131276.6|131176.6|131258.5|131158.5|33
1660648500000|2022-08-16 11:15:00|131262.8|131162.8|131267|131167|131312.8|131169.8|131241|131099.6|73
1660648800000|2022-08-16 11:20:00|131266.6|131166.6|131266.4|131166.4|131268|131168|131241|131141|22
1660649100000|2022-08-16 11:25:00|131267.2|131167.2|131283|131183|131285.5|131185.5|131267.2|131167.2|36
1660649400000|2022-08-16 11:30:00|131282.5|131182.5|131287.5|131187.5|131296|131196|131282.5|131182.5|13
1660649700000|2022-08-16 11:35:00|131288|131188|131294.5|131194.5|131294.5|131194.5|131288|131188|13
1660650000000|2022-08-16 11:40:00|131295|131195|131297|131197|131297.6|131197.6|131293.3|131193.3|19
1660650300000|2022-08-16 11:45:00|131297.5|131197.5|131286|131186|131301.1|131201.1|131285.6|131185.6|22
1660650600000|2022-08-16 11:50:00|131281|131181|131289.2|131189.2|131296.4|131196.4|131279|131179|22
1660650900000|2022-08-16 11:55:00|131295|131195|131294.1|131194.1|131295|131195|131289.2|131189.2|16
1660651200000|2022-08-16 12:00:00|131295|131195|131299.5|131199.5|131300|131200|131295|131195|13
1660651500000|2022-08-16 12:05:00|131300|131200|131293|131093|131300.2|131200|131267.6|131067.6|79
1660651800000|2022-08-16 12:10:00|131294.2|131094.2|131242|131042|131294.3|131094.3|131242|131042|33
1660652100000|2022-08-16 12:15:00|131241|131041|131250.4|131050.4|131250.4|131050.4|131232.4|131032.4|18
1660652400000|2022-08-16 12:20:00|131250.3|131050.3|131205.4|131005.4|131250.4|131050.4|131201.4|131001.4|39
1660652700000|2022-08-16 12:25:00|131205|131005|131179|130979|131209.4|131009.4|131178.5|130978.5|24
1660653000000|2022-08-16 12:30:00|131177.5|130977.5|131195|131095|131246|131113.1|131129.4|130966|103
1660653300000|2022-08-16 12:35:00|131200|131100|131193|131093|131200.5|131100.5|131163.1|131063.1|45
1660653600000|2022-08-16 12:40:00|131200|131100|131193.4|131093.4|131223.3|131123.3|131188|131088|52
1660653900000|2022-08-16 12:45:00|131233.2|131033.2|131207|131007|131233.2|131057.4|131106.8|130975|86
1660654200000|2022-08-16 12:50:00|131204.8|131004.8|131223.7|131023.7|131223.7|131023.7|131190.3|130990.3|36
1660654500000|2022-08-16 12:55:00|131228|131028|131233|131033|131238.3|131038.3|131228|131028|34
1660654800000|2022-08-16 13:00:00|131233.1|131033.1|131176|130976|131251.5|131101.6|131126.6|130960.1|107
1660655100000|2022-08-16 13:05:00|131175.5|130975.5|131183|130983|131196.5|130996.5|131175.5|130975.5|33
1660655400000|2022-08-16 13:10:00|131183.3|130983.3|131218.5|131018.5|131218.5|131018.5|131183.3|130983.3|190
1660655700000|2022-08-16 13:15:00|131218|131018|131236.4|131036.4|131256|131087.4|131139.9|130955.1|77
1660656000000|2022-08-16 13:20:00|131236.1|131036.1|131230.5|131030.5|131284.1|131128|131201.3|131030|52
1660656300000|2022-08-16 13:25:00|131229.5|131029.5|131196.1|130996.1|131230.3|131030.3|131177.9|130977.9|85
1660656600000|2022-08-16 13:30:00|131195.5|130995.5|131159.6|131059.6|131211.1|131059.6|131157.2|130995.5|27
1660656900000|2022-08-16 13:35:00|131160.1|131060.1|131172.1|131072.1|131173.9|131073.9|131144.2|131044.2|63
1660657200000|2022-08-16 13:40:00|131171.6|131071.6|131109.8|131009.8|131171.6|131071.6|131109.5|131009.5|71
1660657500000|2022-08-16 13:45:00|131109.9|131009.9|131114.8|130914.8|131136.5|131013.1|131036.4|130894.4|126
1660657800000|2022-08-16 13:50:00|131116.5|130916.5|131105.5|130905.5|131126.1|130969.9|131061.5|130901.5|93
1660658100000|2022-08-16 13:55:00|131102.5|130902.5|131116.6|130916.6|131136.5|130936.5|131090.3|130890.3|109
1660658400000|2022-08-16 14:00:00|131119.3|130919.3|131123|130923|131150.6|130950.6|131097.9|130897.9|82
1660658700000|2022-08-16 14:05:00|131123.5|130923.5|131106.6|130906.6|131123.5|130956.6|131027.9|130884.4|20
1660659000000|2022-08-16 14:10:00|131107.6|130907.6|131075.4|130975.4|131115.5|130978.6|131062.5|130904.1|53
1660659300000|2022-08-16 14:15:00|131075.5|130975.5|131113.5|131013.5|131113.5|131013.5|131071.7|130971.7|38
1660659600000|2022-08-16 14:20:00|131115.5|131015.5|131108.9|131008.9|131137.5|131037.5|131107.5|131007.5|36
1660659900000|2022-08-16 14:25:00|131109.4|131009.4|131141.5|130941.5|131169.5|131030.1|131095.1|130941|43
1660660200000|2022-08-16 14:30:00|131147.4|130947.4|131166.9|130966.9|131170.7|130970.7|131147.4|130947.4|28
1660660500000|2022-08-16 14:35:00|131166.4|130966.4|131171.4|130971.4|131176.4|130976.4|131166.4|130966.4|16
1660660800000|2022-08-16 14:40:00|131171.9|130971.9|131155.5|130955.5|131179.4|130979.4|131151.1|130951.1|58
1660661100000|2022-08-16 14:45:00|131156.5|130956.5|131107.1|131007.1|131167.5|131013.5|131097.9|130951.5|24
1660661400000|2022-08-16 14:50:00|131111.9|131011.9|131185.5|130985.5|131190.6|131023.5|131107.1|130971.5|45
1660661700000|2022-08-16 14:55:00|131187.1|130987.1|131191.4|130991.4|131193.1|130993.1|131183.5|130983.5|15
1660662000000|2022-08-16 15:00:00|131140.9|131040.9|131212.8|131012.8|131213.5|131084.4|131140.5|131012.5|52
1660662300000|2022-08-16 15:05:00|131212.3|131012.3|131262.5|131062.5|131275.5|131125.5|131184.4|131009|44
1660662600000|2022-08-16 15:10:00|131266|131066|131257.5|131057.5|131280.1|131128.5|131204.1|131056.5|31
1660662900000|2022-08-16 15:15:00|131251.5|131051.5|131271.5|131071.5|131297|131169.9|131226.5|131051|61
1660663200000|2022-08-16 15:20:00|131270.8|131070.8|131277.3|131077.3|131277.3|131077.3|131270.8|131070.8|6
1660663500000|2022-08-16 15:25:00|131277.8|131077.8|131271.5|131071.5|131277.8|131077.8|131260.1|131060.1|14
1660663800000|2022-08-16 15:30:00|131267.3|131067.3|131278.8|131078.8|131279.8|131079.8|131261.5|131061.5|43
1660664100000|2022-08-16 15:35:00|131278.3|131078.3|131270.5|131070.5|131287.4|131087.4|131270.5|131070.5|93
1660664400000|2022-08-16 15:40:00|131270|131070|131295|131095|131315.1|131115.1|131261.5|131061.5|78
1660664700000|2022-08-16 15:45:00|131294|131094|131291.5|131091.5|131310.1|131110.1|131291.5|131091.5|24
1660665000000|2022-08-16 15:50:00|131280.5|131080.5|131296.3|131096.3|131296.3|131096.3|131280.5|131080.5|5
1660665300000|2022-08-16 15:55:00|131239.9|131139.9|131235.6|131135.6|131239.9|131139.9|131233.6|131133.6|9
1660665600000|2022-08-16 16:00:00|131251.6|131151.6|131226.5|131126.5|131253.5|131153.5|131205|131105|30
1660665900000|2022-08-16 16:05:00|131227|131127|131246.7|131146.7|131246.7|131146.7|131227|131127|13
1660666200000|2022-08-16 16:10:00|131247.2|131147.2|131235.2|131135.2|131247.2|131147.2|131234|131134|10
1660666500000|2022-08-16 16:15:00|131235.7|131135.7|131267.5|131067.5|131275.8|131137.5|131207.6|131064|33
1660666800000|2022-08-16 16:20:00|131273.5|131073.5|131240.1|131040.1|131273.5|131073.5|131240.1|131040.1|6
1660667100000|2022-08-16 16:25:00|131245.5|131045.5|131240.1|131040.1|131245.5|131045.5|131239.1|131039.1|6
1660667400000|2022-08-16 16:30:00|131240|131040|131263.5|131063.5|131268.6|131128.5|131212|131040|36
1660667700000|2022-08-16 16:35:00|131264|131064|131318|131118|131319.5|131119.5|131264|131064|21
1660668000000|2022-08-16 16:40:00|131318.5|131118.5|131321.8|131121.8|131323.8|131123.8|131317.1|131117.1|24
1660668300000|2022-08-16 16:45:00|131322.3|131122.3|131289|131089|131322.3|131154|131254|131088.5|18
1660668600000|2022-08-16 16:50:00|131288.5|131088.5|131282|131082|131289|131089|131267|131067|30
1660668900000|2022-08-16 16:55:00|131282.5|131082.5|131287|131087|131288|131088|131282|131082|6
1660669500000|2022-08-16 17:05:00|131282.5|131082.5|131263.5|131063.5|131287|131087|131263.5|131063.5|9
1660669800000|2022-08-16 17:10:00|131253|131053|131223|131023|131253|131053|131213|131013|14
1660670100000|2022-08-16 17:15:00|131222.8|131022.8|131253.5|131053.5|131254.8|131054.8|131216.8|131016.8|39
1660670400000|2022-08-16 17:20:00|131239|131039|131227|131027|131239|131039|131225|131025|4
1660670700000|2022-08-16 17:25:00|131237|131037|131258.5|131058.5|131258.5|131058.5|131237|131037|16
1660671000000|2022-08-16 17:30:00|131247|131047|131247|131047|131253.5|131053.5|131236.5|131036.5|49
1660671300000|2022-08-16 17:35:00|131253.5|131053.5|131247|131047|131257|131057|131233.8|131033.8|111
1660671600000|2022-08-16 17:40:00|131237|131037|131261.5|131061.5|131261.5|131061.5|131235|131035|97
1660671900000|2022-08-16 17:45:00|131252|131052|131225|131025|131261.5|131061.5|131225|131025|28
1660672200000|2022-08-16 17:50:00|131227|131027|131147.5|130947.5|131227|131040|131136|130936|62
1660672500000|2022-08-16 17:55:00|131154.5|130954.5|131138.8|130938.8|131155.5|130955.5|131138.1|130938.1|16
1660672800000|2022-08-16 18:00:00|131139.3|130939.3|131184|130984|131196.4|131024.5|131102.3|130939.3|44
1660673100000|2022-08-16 18:05:00|131183|130983|131166.5|130966.5|131183|130983|131164|130964|12
1660673400000|2022-08-16 18:10:00|131166|130966|131147.5|130947.5|131166|130966|131146.5|130946.5|23
1660673700000|2022-08-16 18:15:00|131143.5|130943.5|131147.5|130947.5|131158.5|130958.5|131143.5|130943.5|12
1660674000000|2022-08-16 18:20:00|131158.5|130958.5|131119.5|130919.5|131158.5|130958.5|131119.5|130919.5|10
1660674300000|2022-08-16 18:25:00|131119|130919|131126.4|130926.4|131135.5|130935.5|131119|130919|25
1660674600000|2022-08-16 18:30:00|131125.9|130925.9|131102.1|130902.1|131125.9|130965.3|131052.5|130889.5|25
1660674900000|2022-08-16 18:35:00|131101.6|130901.6|131169|130969|131169.5|130969.5|131099.4|130899.4|57
1660675200000|2022-08-16 18:40:00|131169.5|130969.5|131254.5|131054.5|131254.5|131054.5|131168.2|130968.2|50
1660675500000|2022-08-16 18:45:00|131255|131055|131254.5|131054.5|131256|131056|131253.5|131053.5|6
1660676100000|2022-08-16 18:55:00|131221.8|131021.8|131252|131052|131254.5|131054.5|131219.8|131019.8|9
1660690800000|2022-08-16 23:00:00|131260.5|130900.5|131260.5|130900.5|131260.5|130900.5|131260.5|130900.5|1
1660694400000|2022-08-17 00:00:00|131073.5|130713.5|131046.5|130846.5|131082.5|130869|130964.1|130682.5|558
1660694700000|2022-08-17 00:05:00|131002|130902|130972.4|130872.4|131016.5|130916.5|130955.4|130855.4|430
1660695000000|2022-08-17 00:10:00|130972.5|130872.5|130948.7|130848.7|131001.5|130901.5|130929.5|130829.5|384
1660695300000|2022-08-17 00:15:00|130949.2|130849.2|130945.5|130845.5|130980.1|130880.1|130927.7|130827.7|295
1660695600000|2022-08-17 00:20:00|130944.5|130844.5|130907.1|130807.1|130960.3|130860.3|130885.8|130785.8|253
1660695900000|2022-08-17 00:25:00|130912.1|130812.1|130955.1|130855.1|130955.1|130855.1|130904.5|130804.5|201
1660696200000|2022-08-17 00:30:00|130955.5|130855.5|130952|130852|130962|130862|130921|130821|231
1660696500000|2022-08-17 00:35:00|130951|130851|130961.8|130861.8|130981|130881|130936.5|130836.5|287
1660696800000|2022-08-17 00:40:00|130961|130861|130992|130892|131001|130901|130960.5|130860.5|185
1660697100000|2022-08-17 00:45:00|130993|130893|130989|130889|131008|130908|130975.1|130875.1|198
1660697400000|2022-08-17 00:50:00|130988.5|130888.5|130992|130892|130995.5|130895.5|130951.5|130851.5|194
1660697700000|2022-08-17 00:55:00|130991.5|130891.5|130985.1|130885.1|130999.3|130899.3|130964.5|130864.5|164
1660698000000|2022-08-17 01:00:00|130985.6|130885.6|131026|130926|131037.5|130937.5|130985|130885|270
1660698300000|2022-08-17 01:05:00|131026.5|130926.5|131012.6|130912.6|131035.5|130935.5|131004|130904|167
1660698600000|2022-08-17 01:10:00|131015.1|130915.1|130982.5|130882.5|131017.1|130917.1|130970|130870|277
1660698900000|2022-08-17 01:15:00|130982|130882|130984|130884|130992.5|130892.5|130943|130843|264
1660699200000|2022-08-17 01:20:00|130985|130885|131028.3|130928.3|131041.5|130941.5|130984|130884|260
1660699500000|2022-08-17 01:25:00|131028.8|130928.8|130991.8|130891.8|131034.3|130934.3|130971.8|130871.8|223
1660699800000|2022-08-17 01:30:00|130992.1|130892.1|131032.1|130932.1|131064.8|130964.8|130991.8|130891.8|534
1660700100000|2022-08-17 01:35:00|131031.8|130931.8|131053.3|130953.3|131107.6|131007.6|131025.5|130925.5|454
1660700400000|2022-08-17 01:40:00|131052.8|130952.8|131093|130993|131115.1|131015.1|131052.1|130952.1|392
1660700700000|2022-08-17 01:45:00|131094|130994|131086.3|130986.3|131111.5|131011.5|131081|130981|344
1660701000000|2022-08-17 01:50:00|131087.6|130987.6|131077.7|130977.7|131115|131015|131075.5|130975.5|172
1660701300000|2022-08-17 01:55:00|131077.4|130977.4|131075.1|130975.1|131103.6|131003.6|131053.5|130953.5|297
1660701600000|2022-08-17 02:00:00|131078.6|130978.6|131041.1|130941.1|131084|130984|131017.6|130917.6|463
1660701900000|2022-08-17 02:05:00|131041.5|130941.5|131041|130941|131049.9|130949.9|131021.2|130921.2|281
1660702200000|2022-08-17 02:10:00|131045.1|130945.1|131043|130943|131084.8|130984.8|131041|130941|359
1660702500000|2022-08-17 02:15:00|131043.5|130943.5|131029.5|130929.5|131079|130979|131022.5|130922.5|287
1660702800000|2022-08-17 02:20:00|131030|130930|131050.5|130950.5|131075.6|130975.6|131023.5|130923.5|274
1660703100000|2022-08-17 02:25:00|131049.5|130949.5|131043.8|130943.8|131073.2|130973.2|131036.1|130936.1|214
1660703400000|2022-08-17 02:30:00|131044|130944|131022.5|130922.5|131046.1|130946.1|131000|130900|202
1660703700000|2022-08-17 02:35:00|131021.7|130921.7|131044|130944|131044|130944|130999.7|130899.7|239
1660704000000|2022-08-17 02:40:00|131045|130945|131069.3|130969.3|131069.3|130969.3|131022.5|130922.5|221
1660704300000|2022-08-17 02:45:00|131069.1|130969.1|131077.1|130977.1|131083.5|130983.5|131063.1|130963.1|176
1660704600000|2022-08-17 02:50:00|131076.6|130976.6|131052.5|130952.5|131089.5|130989.5|131052.5|130952.5|144
1660704900000|2022-08-17 02:55:00|131053|130953|131071.8|130971.8|131078.2|130978.2|131052.5|130952.5|140
1660705200000|2022-08-17 03:00:00|131071.3|130971.3|131076.5|130976.5|131088|130988|131067|130967|179
1660705500000|2022-08-17 03:05:00|131079.5|130979.5|131076.1|130976.1|131087.3|130987.3|131068.1|130968.1|172
1660705800000|2022-08-17 03:10:00|131075.8|130975.8|131101.1|131001.1|131108.1|131008.1|131060.6|130960.6|153
1660706100000|2022-08-17 03:15:00|131100.8|131000.8|131082.5|130982.5|131103|131003|131078|130978|218
1660706400000|2022-08-17 03:20:00|131083.5|130983.5|131092.2|130992.2|131095.5|130995.5|131066.9|130966.9|154
1660706700000|2022-08-17 03:25:00|131092|130992|131082|130982|131092.9|130992.9|131078.9|130978.9|204
1660707000000|2022-08-17 03:30:00|131082.5|130982.5|131087.9|130987.9|131089.6|130989.6|131075.5|130975.5|120
1660707300000|2022-08-17 03:35:00|131088.4|130988.4|131076.9|130976.9|131088.9|130988.9|131075.5|130975.5|99
1660707600000|2022-08-17 03:40:00|131077|130977|131089.5|130989.5|131095.8|130995.8|131076.9|130976.9|115
1660707900000|2022-08-17 03:45:00|131089.4|130989.4|131090.1|130990.1|131099.2|130999.2|131083.6|130983.6|156
1660708200000|2022-08-17 03:50:00|131090.6|130990.6|131027.2|130927.2|131097.5|130997.5|131020.5|130920.5|207
1660708500000|2022-08-17 03:55:00|131027.7|130927.7|131035|130935|131065|130965|131015.8|130915.8|245
1660708800000|2022-08-17 04:00:00|131034.5|130934.5|131037.6|130937.6|131041.2|130941.2|131024|130924|160
1660709100000|2022-08-17 04:05:00|131038.1|130938.1|131083|130983|131089.8|130989.8|131038.1|130938.1|134
1660709400000|2022-08-17 04:10:00|131082.5|130982.5|131079.1|130979.1|131085.3|130985.3|131067.3|130967.3|80
1660709700000|2022-08-17 04:15:00|131079.2|130979.2|131091.6|130991.6|131092.8|130992.8|131078.7|130978.7|120
1660710000000|2022-08-17 04:20:00|131090.6|130990.6|131089.2|130989.2|131131.9|131031.9|131088.4|130988.4|165
1660710300000|2022-08-17 04:25:00|131090.5|130990.5|131055.1|130955.1|131095.5|130995.5|131028|130928|229
1660710600000|2022-08-17 04:30:00|131055|130955|131046.1|130946.1|131055|130955|131034.5|130934.5|132
1660710900000|2022-08-17 04:35:00|131040.3|130940.3|131016.5|130916.5|131045.8|130945.8|131015|130915|197
1660711200000|2022-08-17 04:40:00|131016.3|130916.3|130987.8|130887.8|131019|130919|130971.9|130871.9|310
1660711500000|2022-08-17 04:45:00|130988.8|130888.8|130970.5|130870.5|130997|130897|130965.1|130865.1|195
1660711800000|2022-08-17 04:50:00|130971|130871|130910.5|130810.5|130980.3|130880.3|130905.7|130805.7|236
1660712100000|2022-08-17 04:55:00|130911.5|130811.5|130893|130793|130916.1|130816.1|130854.5|130754.5|340
1660712400000|2022-08-17 05:00:00|130893.5|130793.5|130898.9|130798.9|130933.8|130833.8|130886.5|130786.5|377
1660712700000|2022-08-17 05:05:00|130899.1|130799.1|130914.8|130814.8|130921.5|130821.5|130885|130785|287
1660713000000|2022-08-17 05:10:00|130914.3|130814.3|130933.5|130833.5|130944.2|130844.2|130902.5|130802.5|221
1660713300000|2022-08-17 05:15:00|130933|130833|130987|130887|131002.5|130902.5|130925.1|130825.1|380
1660713600000|2022-08-17 05:20:00|130986.5|130886.5|130949|130849|130986.5|130886.5|130932.5|130832.5|266
1660713900000|2022-08-17 05:25:00|130948.8|130848.8|130957.1|130857.1|130977.4|130877.4|130924|130824|343
1660714200000|2022-08-17 05:30:00|130957.6|130857.6|130970.1|130870.1|130970.1|130870.1|130943.8|130843.8|215
1660714500000|2022-08-17 05:35:00|130970.5|130870.5|130949.7|130849.7|130970.5|130870.5|130923|130823|228
1660714800000|2022-08-17 05:40:00|130950.5|130850.5|130966.5|130866.5|130966.7|130866.7|130940|130840|186
1660715100000|2022-08-17 05:45:00|130967|130867|130976.5|130876.5|130991.5|130891.5|130966|130866|177
1660715400000|2022-08-17 05:50:00|130976|130876|130943.3|130843.3|130986.5|130886.5|130943.3|130843.3|194
1660715700000|2022-08-17 05:55:00|130944.5|130844.5|130907|130807|130945.1|130845.1|130899|130799|348
1660716000000|2022-08-17 06:00:00|130907.5|130807.5|130879.6|130779.6|130911|130811|130866.6|130766.6|360
1660716300000|2022-08-17 06:05:00|130879.1|130779.1|130950.8|130850.8|130957.3|130857.3|130879.1|130779.1|323
1660716600000|2022-08-17 06:10:00|130950.7|130850.7|131027.5|130927.5|131032.2|130932.2|130950.2|130850.2|407
1660716900000|2022-08-17 06:15:00|131027.6|130927.6|131006.3|130906.3|131069.5|130969.5|131006.3|130906.3|284
1660717200000|2022-08-17 06:20:00|131006.1|130906.1|131036.8|130936.8|131040.5|130940.5|131004.3|130904.3|196
1660717500000|2022-08-17 06:25:00|131036.3|130936.3|131063.8|130963.8|131064|130964|131001.1|130901.1|283
1660717800000|2022-08-17 06:30:00|131059.8|130959.8|131060.3|130960.3|131088.5|130982.5|131014|130871.8|133
1660718100000|2022-08-17 06:35:00|131061|130961|131039|130939|131076.5|130976.5|131036|130936|47
1660718400000|2022-08-17 06:40:00|131040.5|130940.5|131088.1|130988.1|131130.5|130988.3|131040.5|130903.8|136
1660718700000|2022-08-17 06:45:00|131092.7|130992.7|131127.6|131027.6|131172|131027.6|131092.7|130958.5|78
1660719000000|2022-08-17 06:50:00|131128.1|131028.1|131155|131055|131259.1|131070|131128.1|131017.5|135
1660719300000|2022-08-17 06:55:00|131158.8|131058.8|131172.1|131072.1|131266|131112.3|131152.2|131006|199
1660719600000|2022-08-17 07:00:00|131172.5|131072.5|131274.5|131074.5|131349.5|131160.7|131170.5|131038|279
1660719900000|2022-08-17 07:05:00|131274.1|131074.1|131197.5|131097.5|131274.1|131117.5|131191.1|131048.5|96
1660720200000|2022-08-17 07:10:00|131197.1|131097.1|131248.1|131048.1|131263|131115|131174.5|131044.5|154
1660720500000|2022-08-17 07:15:00|131246.8|131046.8|131315.5|131215.5|131381.3|131225.1|131199.1|131046|257
1660720800000|2022-08-17 07:20:00|131303.5|131203.5|131365|131165|131382.8|131233.1|131280.5|131118|274
1660721100000|2022-08-17 07:25:00|131364.5|131164.5|131355.1|131255.1|131478|131321.1|131317.1|131163.1|293
1660721400000|2022-08-17 07:30:00|131355.5|131255.5|131407.5|131207.5|131420.8|131258.1|131331.2|131174.5|225
1660721700000|2022-08-17 07:35:00|131406.8|131206.8|131420.8|131220.8|131440.5|131280.1|131330|131171.3|142
1660722000000|2022-08-17 07:40:00|131421.1|131221.1|131406|131306|131440.8|131306.5|131349.3|131210.3|126
1660722300000|2022-08-17 07:45:00|131405.5|131305.5|131438.2|131238.2|131448|131307.5|131386.5|131235|97
1660722600000|2022-08-17 07:50:00|131438.5|131238.5|131404.1|131304.1|131450.5|131306.5|131384.1|131232.5|110
1660722900000|2022-08-17 07:55:00|131406.1|131306.1|131401.5|131301.5|131457.5|131311.5|131394.1|131253.3|168
1660723200000|2022-08-17 08:00:00|131408.5|131308.5|131470.5|131270.5|131473.3|131329.7|131401.5|131257.5|86
1660723500000|2022-08-17 08:05:00|131471.5|131271.5|131535.1|131335.1|131545.8|131391.3|131420.5|131270.5|218
1660723800000|2022-08-17 08:10:00|131535.5|131335.5|131516.8|131316.8|131535.5|131381.1|131452.3|131307.8|146
1660724100000|2022-08-17 08:15:00|131517.5|131317.5|131452.3|131352.3|131521.1|131368.5|131452.3|131311.1|161
1660724400000|2022-08-17 08:20:00|131456.1|131356.1|131450.1|131250.1|131492|131356.1|131390.5|131241.1|211
1660724700000|2022-08-17 08:25:00|131457|131257|131448|131248|131458.5|131295.1|131380.5|131233.5|207
1660725000000|2022-08-17 08:30:00|131447.9|131247.9|131376.5|131176.5|131452.4|131252.4|131376.5|131176.5|236
1660725300000|2022-08-17 08:35:00|131377.1|131177.1|131384.1|131184.1|131402.4|131202.4|131371.6|131171.6|201
1660725600000|2022-08-17 08:40:00|131355.9|131155.9|131368|131168|131381.5|131181.5|131337.1|131137.1|118
1660725900000|2022-08-17 08:45:00|131370|131170|131427.1|131227.1|131434.5|131234.5|131365.5|131165.5|53
1660726200000|2022-08-17 08:50:00|131434.5|131234.5|131448.5|131248.5|131487.1|131287.1|131422.5|131222.5|38
1660726500000|2022-08-17 08:55:00|131449.1|131249.1|131470.5|131270.5|131476.4|131276.4|131442|131242|59
1660726800000|2022-08-17 09:00:00|131469.5|131269.5|131490.4|131290.4|131491.9|131291.9|131468.4|131268.4|24
1660727100000|2022-08-17 09:05:00|131491.5|131291.5|131505.5|131305.5|131525.1|131325.1|131487.1|131287.1|28
1660727400000|2022-08-17 09:10:00|131500.6|131300.6|131459.1|131259.1|131505.1|131305.1|131451.9|131251.9|66
1660727700000|2022-08-17 09:15:00|131458.5|131258.5|131408.2|131208.2|131459.4|131259.4|131405.9|131205.9|60
1660728000000|2022-08-17 09:20:00|131407.7|131207.7|131432.7|131232.7|131432.7|131243.5|131340.7|131192.2|72
1660728300000|2022-08-17 09:25:00|131433.2|131233.2|131383|131183|131435|131235|131373.1|131173.1|39
1660728600000|2022-08-17 09:30:00|131383.4|131183.4|131431.9|131231.9|131431.9|131231.9|131382.4|131182.4|23
1660728900000|2022-08-17 09:35:00|131432.4|131232.4|131433.9|131233.9|131434.4|131234.4|131425.2|131225.2|11
1660729200000|2022-08-17 09:40:00|131433.4|131233.4|131432.2|131232.2|131434.7|131234.7|131425.2|131225.2|15
1660729500000|2022-08-17 09:45:00|131431.7|131231.7|131430.4|131230.4|131431.7|131231.7|131422.2|131222.2|10
1660729800000|2022-08-17 09:50:00|131428.7|131228.7|131450.5|131250.5|131453.1|131253.1|131428.7|131228.7|34
1660730100000|2022-08-17 09:55:00|131455.1|131255.1|131420.1|131220.1|131458.5|131258.5|131381|131181|34
1660730400000|2022-08-17 10:00:00|131420|131220|131478.4|131278.4|131478.4|131278.4|131420|131220|74
1660730700000|2022-08-17 10:05:00|131475.4|131275.4|131467.2|131267.2|131476.9|131276.9|131467.2|131267.2|19
1660731000000|2022-08-17 10:10:00|131466.7|131266.7|131485.7|131285.7|131515.4|131339.8|131438.8|131262.7|53
1660731300000|2022-08-17 10:15:00|131485.2|131285.2|131484.7|131284.7|131485.2|131285.2|131484.7|131284.7|2
1660731600000|2022-08-17 10:20:00|131484.2|131284.2|131492.9|131292.9|131492.9|131292.9|131473.5|131273.5|36
1660731900000|2022-08-17 10:25:00|131493.3|131293.3|131514.4|131314.4|131514.4|131314.4|131493.3|131293.3|40
1660732200000|2022-08-17 10:30:00|131521.8|131321.8|131532.4|131332.4|131544.5|131344.5|131513.4|131313.4|29
1660732500000|2022-08-17 10:35:00|131532.7|131332.7|131492|131292|131532.7|131368.7|131437.9|131292|37
1660732800000|2022-08-17 10:40:00|131493|131293|131517.9|131317.9|131524.8|131324.8|131493|131293|37
1660733100000|2022-08-17 10:45:00|131518.4|131318.4|131528.4|131328.4|131530.5|131330.5|131502.1|131302.1|82
1660733400000|2022-08-17 10:50:00|131525.1|131325.1|131544.2|131344.2|131549.2|131349.2|131525.1|131325.1|99
1660733700000|2022-08-17 10:55:00|131541.2|131341.2|131541.8|131341.8|131546.2|131346.2|131534.4|131334.4|88
1660734000000|2022-08-17 11:00:00|131542.8|131342.8|131549.4|131349.4|131551.9|131351.9|131537.8|131337.8|56
1660734300000|2022-08-17 11:05:00|131549.7|131349.7|131559.9|131359.9|131566.4|131366.4|131547.5|131347.5|59
1660734600000|2022-08-17 11:10:00|131557.1|131357.1|131581.5|131381.5|131582.5|131382.5|131557.1|131357.1|41
1660734900000|2022-08-17 11:15:00|131582|131382|131579.9|131379.9|131582|131382|131571.4|131371.4|34
1660735200000|2022-08-17 11:20:00|131602.4|131402.4|131553|131453|131607.5|131455|131548.5|131402.4|27
1660735500000|2022-08-17 11:25:00|131555|131455|131629.8|131429.8|131639.5|131477.8|131551|131405|53
1660735800000|2022-08-17 11:30:00|131629.7|131429.7|131652.1|131452.1|131661.4|131505.1|131605.1|131429.7|51
1660736100000|2022-08-17 11:35:00|131652.4|131452.4|131641.6|131441.6|131666.1|131511.4|131606.4|131441.4|65
1660736400000|2022-08-17 11:40:00|131641.4|131441.4|131638.9|131438.9|131641.4|131441.4|131638.9|131438.9|3
1660736700000|2022-08-17 11:45:00|131639.4|131439.4|131629.2|131429.2|131650.2|131450.2|131609.8|131409.8|27
1660737000000|2022-08-17 11:50:00|131624.2|131424.2|131582.4|131382.4|131624.2|131424.2|131562.5|131362.5|39
1660737300000|2022-08-17 11:55:00|131560.8|131360.8|131583.4|131383.4|131583.6|131383.6|131532.8|131332.8|52
1660737600000|2022-08-17 12:00:00|131583.6|131383.6|131574|131374|131605.4|131405.4|131574|131374|29
1660737900000|2022-08-17 12:05:00|131573|131373|131598.5|131398.5|131599.1|131399.1|131573|131373|16
1660738200000|2022-08-17 12:10:00|131595.1|131395.1|131582.5|131382.5|131602.1|131402.1|131571.8|131371.8|15
1660738500000|2022-08-17 12:15:00|131598.9|131398.9|131593|131393|131599.8|131399.8|131593|131393|24
1660738800000|2022-08-17 12:20:00|131615.8|131415.8|131644.8|131444.8|131645.2|131445.2|131606.8|131406.8|15
1660739100000|2022-08-17 12:25:00|131653.2|131453.2|131639|131471|131653.2|131484|131630.8|131430.8|31
1660739400000|2022-08-17 12:30:00|131641|131470|131721.1|131521.1|131724.1|131524.1|131601.8|131404.8|73
1660739700000|2022-08-17 12:35:00|131724|131524|131686|131486|131745.1|131545.1|131661.4|131461.4|49
1660740000000|2022-08-17 12:40:00|131675.1|131475.1|131620.1|131420.1|131675.1|131475.1|131619.5|131419.5|34
1660740300000|2022-08-17 12:45:00|131615.1|131415.1|131596.5|131396.5|131615.1|131415.1|131596.1|131396.1|20
1660740600000|2022-08-17 12:50:00|131587.1|131387.1|131597.1|131397.1|131608.5|131408.5|131585.5|131385.5|20
1660740900000|2022-08-17 12:55:00|131596.4|131396.4|131534.1|131334.1|131599.1|131399.1|131530|131330|34
1660741200000|2022-08-17 13:00:00|131540.1|131340.1|131548.5|131348.5|131583|131383|131540.1|131340.1|57
1660741500000|2022-08-17 13:05:00|131552.1|131352.1|131563.3|131363.3|131592.6|131392.6|131552.1|131352.1|50
1660741800000|2022-08-17 13:10:00|131553.6|131353.6|131574.3|131374.3|131575|131403.7|131502.2|131353.6|16
1660742100000|2022-08-17 13:15:00|131574.8|131374.8|131655.8|131455.8|131656.1|131474|131516|131363.6|55
1660742400000|2022-08-17 13:20:00|131655.6|131455.6|131607|131407|131661.6|131461.6|131606.5|131406.5|51
1660742700000|2022-08-17 13:25:00|131606.5|131406.5|131562.9|131462.9|131614.7|131475.5|131542.9|131397.6|66
1660743000000|2022-08-17 13:30:00|131563.8|131463.8|131549.8|131449.8|131565.8|131465.8|131549.8|131449.8|29
1660743300000|2022-08-17 13:35:00|131558.8|131458.8|131577.4|131477.4|131578.3|131478.3|131513.5|131413.5|65
1660743600000|2022-08-17 13:40:00|131577.5|131477.5|131729.5|131529.5|131752.5|131552.5|131577.5|131454.3|92
1660743900000|2022-08-17 13:45:00|131723.4|131523.4|131665.5|131465.5|131731.5|131531.5|131642|131442|49
1660744200000|2022-08-17 13:50:00|131661.5|131461.5|131656|131456|131661.5|131461.5|131656|131456|13
1660744500000|2022-08-17 13:55:00|131654|131454|131591.5|131491.5|131687.5|131530|131581.1|131454|33
1660744800000|2022-08-17 14:00:00|131596.1|131496.1|131588.5|131388.5|131637.5|131498.4|131569.5|131369.5|35
1660745100000|2022-08-17 14:05:00|131589.3|131389.3|131470.4|131270.4|131589.3|131402.4|131410.4|131253.1|140
1660745400000|2022-08-17 14:10:00|131467.1|131267.1|131523.5|131323.5|131529.2|131374.4|131435.9|131267.1|68
1660745700000|2022-08-17 14:15:00|131524|131324|131536.7|131336.7|131537.1|131337.1|131489.1|131289.1|40
1660746000000|2022-08-17 14:20:00|131536.2|131336.2|131567.1|131367.1|131575.8|131375.8|131503.5|131303.5|97
1660746300000|2022-08-17 14:25:00|131574.4|131374.4|131584.1|131384.1|131585.1|131385.1|131574.4|131374.4|10
1660746600000|2022-08-17 14:30:00|131566.4|131366.4|131578.1|131378.1|131590.9|131424.5|131484.5|131358.4|39
1660746900000|2022-08-17 14:35:00|131569.1|131369.1|131571.1|131371.1|131609.8|131485.1|131548.7|131363.7|40
1660747200000|2022-08-17 14:40:00|131587.1|131387.1|131582.1|131382.1|131587.1|131418.1|131518.1|131367|11
1660747500000|2022-08-17 14:45:00|131581.1|131381.1|131576.1|131376.1|131581.1|131381.1|131562.1|131362.1|3
1660747800000|2022-08-17 14:50:00|131587|131387|131658|131458|131664.5|131511.1|131555.1|131387|24
1660748100000|2022-08-17 14:55:00|131657.5|131457.5|131645.5|131545.5|131755.1|131601.5|131612.5|131457.5|86
1660748400000|2022-08-17 15:00:00|131691.5|131491.5|131661|131461|131691.5|131526.5|131580.1|131429.1|45
1660748700000|2022-08-17 15:05:00|131601.5|131501.5|131654.1|131554.1|131699.6|131558|131601.5|131453.5|37
1660749000000|2022-08-17 15:10:00|131654|131554|131651.1|131551.1|131699.3|131559.5|131632.6|131489|30
1660749300000|2022-08-17 15:15:00|131648.6|131548.6|131654.6|131554.6|131673.6|131573.6|131639.1|131539.1|37
1660749600000|2022-08-17 15:20:00|131637.6|131537.6|131649.5|131449.5|131657.8|131537.6|131596.4|131444.5|52
1660749900000|2022-08-17 15:25:00|131652|131452|131667|131467|131667|131467|131652|131452|6
1660750200000|2022-08-17 15:30:00|131666|131466|131662.5|131462.5|131669|131469|131657.5|131457.5|21
1660750500000|2022-08-17 15:35:00|131663.5|131463.5|131645.1|131545.1|131681.5|131545.1|131635.1|131463.5|15
1660750800000|2022-08-17 15:40:00|131640.1|131540.1|131740|131540|131740|131547.5|131640.1|131514|23
1660751100000|2022-08-17 15:45:00|131751.5|131551.5|131726.1|131626.1|131829.7|131659.1|131704.3|131534.3|58
1660751400000|2022-08-17 15:50:00|131727.9|131627.9|131703.7|131503.7|131743|131633.1|131675.5|131503.7|94
1660751700000|2022-08-17 15:55:00|131704.2|131504.2|131746.5|131546.5|131748|131571.5|131657.1|131499.5|24
1660752000000|2022-08-17 16:00:00|131741.5|131541.5|131714|131514|131741.5|131541.5|131708.7|131508.7|26
1660752300000|2022-08-17 16:05:00|131712|131512|131670.1|131570.1|131721.5|131577.1|131622|131477.5|21
1660752600000|2022-08-17 16:10:00|131663.5|131563.5|131676|131576|131688.1|131588.1|131663.5|131563.5|27
1660752900000|2022-08-17 16:15:00|131671|131571|131687.6|131587.6|131687.6|131587.6|131664.6|131564.6|5
1660753200000|2022-08-17 16:20:00|131685|131585|131687.6|131587.6|131687.6|131587.6|131685|131585|2
1660753500000|2022-08-17 16:25:00|131691.2|131591.2|131684.2|131584.2|131790.6|131632.6|131682.5|131573.3|77
1660753800000|2022-08-17 16:30:00|131683.5|131583.5|131685|131585|131685|131585|131683|131583|5
1660754100000|2022-08-17 16:35:00|131683|131583|131683|131583|131683.5|131583.5|131683|131583|3
1660754400000|2022-08-17 16:40:00|131683.5|131583.5|131680.5|131580.5|131684.5|131584.5|131679.5|131579.5|7
1660754700000|2022-08-17 16:45:00|131681|131581|131658|131558|131681|131581|131658|131558|9
1660755000000|2022-08-17 16:50:00|131657.5|131557.5|131649.8|131549.8|131658|131558|131648.5|131548.5|20
1660755300000|2022-08-17 16:55:00|131650.1|131550.1|131662.2|131562.2|131662.2|131562.2|131650.1|131550.1|10
1660755600000|2022-08-17 17:00:00|131662.7|131562.7|131777.4|131577.4|131831.4|131647.8|131662.7|131562.7|68
1660755900000|2022-08-17 17:05:00|131738.2|131538.2|131754.9|131554.9|131754.9|131554.9|131738.2|131538.2|37
1660756500000|2022-08-17 17:15:00|131752.9|131552.9|131755.4|131555.4|131755.4|131555.4|131752.1|131552.1|8
1660757100000|2022-08-17 17:25:00|131725.8|131525.8|131727|131527|131727.5|131527.5|131721.1|131521.1|8
1660757400000|2022-08-17 17:30:00|131726.5|131526.5|131723|131523|131726.5|131526.5|131707.4|131507.4|22
1660757700000|2022-08-17 17:35:00|131723.5|131523.5|131733.3|131533.3|131734|131534|131723|131523|7
1660758000000|2022-08-17 17:40:00|131732.8|131532.8|131755|131555|131755|131602|131702|131532.8|55
1660758300000|2022-08-17 17:45:00|131756.6|131556.6|131795.5|131595.5|131803.2|131603.2|131750.1|131550.1|38
1660758600000|2022-08-17 17:50:00|131795|131595|131768|131568|131795|131595|131764|131564|22
1660758900000|2022-08-17 17:55:00|131766.5|131566.5|131890.2|131530.2|131890.2|131606.2|131764.5|131521.5|60
1660759200000|2022-08-17 18:00:00|131868.8|131508.8|131610.5|131410.5|131880.2|131604|131457.7|131316.2|156
1660759500000|2022-08-17 18:05:00|131611|131411|131541.2|131341.2|131623|131423|131536.8|131336.8|63
1660759800000|2022-08-17 18:10:00|131519.8|131319.8|131475.5|131275.5|131554|131354|131458|131258|18
1660760100000|2022-08-17 18:15:00|131470|131270|131450|131250|131501.2|131301.2|131416.8|131216.8|32
1660760400000|2022-08-17 18:20:00|131466|131266|131509.2|131309.2|131509.2|131309.2|131466|131266|6
1660760700000|2022-08-17 18:25:00|131511.2|131311.2|131526|131326|131561.2|131361.2|131511.2|131311.2|11
1660761000000|2022-08-17 18:30:00|131495|131295|131378.9|131178.9|131495|131295|131378.9|131178.9|26
1660761300000|2022-08-17 18:35:00|131412.3|131212.3|131313.1|131113.1|131412.3|131212.3|131300.1|131100.1|15
1660761600000|2022-08-17 18:40:00|131314.1|131114.1|131419|131219|131419|131219|131303.2|131103.2|67
1660761900000|2022-08-17 18:45:00|131440.5|131240.5|131460|131260|131488.5|131288.5|131405|131205|27
1660762200000|2022-08-17 18:50:00|131543|131343|131505.8|131305.8|131543|131343|131505.8|131305.8|3
1660762500000|2022-08-17 18:55:00|131512.2|131312.2|131512.2|131312.2|131512.2|131312.2|131512.2|131312.2|1
1660777200000|2022-08-17 23:00:00|131637|131283|131637|131283|131637|131283|131637|131283|1
1660780800000|2022-08-18 00:00:00|131565.1|131205.1|131545|131345|131609.1|131409.1|131494.5|131161|292
1660781100000|2022-08-18 00:05:00|131496.1|131396.1|131478|131378|131537.5|131437.5|131453.5|131353.5|370
1660781400000|2022-08-18 00:10:00|131478.1|131378.1|131502|131402|131525.1|131425.1|131466.5|131366.5|368
1660781700000|2022-08-18 00:15:00|131498.8|131398.8|131479|131379|131505.1|131405.1|131477.1|131377.1|185
1660782000000|2022-08-18 00:20:00|131481.5|131381.5|131512|131412|131519.5|131419.5|131462.5|131362.5|282
1660782300000|2022-08-18 00:25:00|131512.5|131412.5|131534.8|131434.8|131534.8|131434.8|131494|131394|199
1660782600000|2022-08-18 00:30:00|131533.8|131433.8|131516.5|131416.5|131547.5|131447.5|131512|131412|226
1660782900000|2022-08-18 00:35:00|131516|131416|131487.1|131387.1|131527|131427|131486.6|131386.6|225
1660783200000|2022-08-18 00:40:00|131487.3|131387.3|131452.1|131352.1|131492|131392|131434.1|131334.1|264
1660783500000|2022-08-18 00:45:00|131451.3|131351.3|131354.5|131254.5|131454.1|131354.1|131335.1|131235.1|308
1660783800000|2022-08-18 00:50:00|131357.1|131257.1|131355.1|131255.1|131361.5|131261.5|131300.8|131200.8|345
1660784100000|2022-08-18 00:55:00|131351.6|131251.6|131395.6|131295.6|131417.1|131317.1|131351.6|131251.6|258
1660784400000|2022-08-18 01:00:00|131397.1|131297.1|131394.5|131294.5|131433.5|131333.5|131393.5|131293.5|195
1660784700000|2022-08-18 01:05:00|131394.1|131294.1|131431.5|131331.5|131447.5|131347.5|131393.5|131293.5|335
1660785000000|2022-08-18 01:10:00|131432.1|131332.1|131355.5|131255.5|131433.5|131333.5|131351.2|131251.2|211
1660785300000|2022-08-18 01:15:00|131354.5|131254.5|131362.2|131262.2|131369.5|131269.5|131332|131232|277
1660785600000|2022-08-18 01:20:00|131359|131259|131382|131282|131384.8|131284.8|131340.5|131240.5|261
1660785900000|2022-08-18 01:25:00|131381.1|131281.1|131366|131266|131384.8|131284.8|131309.8|131209.8|286
1660786200000|2022-08-18 01:30:00|131367.5|131267.5|131370.5|131270.5|131437.7|131337.7|131349.5|131249.5|537
1660786500000|2022-08-18 01:35:00|131367.1|131267.1|131413.4|131313.4|131436.1|131336.1|131348.6|131248.6|434
1660786800000|2022-08-18 01:40:00|131413|131313|131476.1|131376.1|131506.1|131406.1|131412|131312|302
1660787100000|2022-08-18 01:45:00|131474.1|131374.1|131503.5|131403.5|131519|131419|131456.1|131356.1|289
1660787400000|2022-08-18 01:50:00|131504.1|131404.1|131551.5|131451.5|131566.4|131466.4|131497.5|131397.5|247
1660787700000|2022-08-18 01:55:00|131551|131451|131526.1|131426.1|131561.5|131461.5|131512.3|131412.3|220
1660788000000|2022-08-18 02:00:00|131531.1|131431.1|131536.1|131436.1|131562.1|131462.1|131531.1|131431.1|182
1660788300000|2022-08-18 02:05:00|131539.1|131439.1|131511.5|131411.5|131583.5|131483.5|131502|131402|251
1660788600000|2022-08-18 02:10:00|131511|131411|131559.8|131459.8|131559.8|131459.8|131505.1|131405.1|173
1660788900000|2022-08-18 02:15:00|131559.6|131459.6|131622.5|131522.5|131633.1|131533.1|131559.3|131459.3|225
1660789200000|2022-08-18 02:20:00|131625.1|131525.1|131628.5|131528.5|131639.1|131539.1|131584.3|131484.3|237
1660789500000|2022-08-18 02:25:00|131633.7|131533.7|131621|131521|131649|131549|131621|131521|207
1660789800000|2022-08-18 02:30:00|131621.5|131521.5|131613.5|131513.5|131644.5|131544.5|131595.5|131495.5|273
1660790100000|2022-08-18 02:35:00|131613.1|131513.1|131615|131515|131619.4|131519.4|131610.9|131510.9|67
1660790400000|2022-08-18 02:40:00|131615.5|131515.5|131553.1|131453.1|131617.5|131517.5|131535.6|131435.6|206
1660790700000|2022-08-18 02:45:00|131551.5|131451.5|131527.1|131427.1|131566.5|131466.5|131527.1|131427.1|120
1660791000000|2022-08-18 02:50:00|131530|131430|131579.5|131479.5|131579.5|131479.5|131501.5|131401.5|153
1660791300000|2022-08-18 02:55:00|131580.7|131480.7|131631|131531|131650|131550|131580.7|131480.7|199
1660791600000|2022-08-18 03:00:00|131630.5|131530.5|131621.5|131521.5|131632|131532|131585.1|131485.1|189
1660791900000|2022-08-18 03:05:00|131617.5|131517.5|131640.8|131540.8|131641.6|131541.6|131611|131511|106
1660792200000|2022-08-18 03:10:00|131641.1|131541.1|131745.1|131645.1|131755.1|131655.1|131640.1|131540.1|212
1660792500000|2022-08-18 03:15:00|131744.1|131644.1|131811.8|131711.8|131830.5|131730.5|131728.3|131628.3|284
1660792800000|2022-08-18 03:20:00|131807.5|131707.5|131820|131720|131850.8|131750.8|131805.1|131705.1|273
1660793100000|2022-08-18 03:25:00|131820.5|131720.5|131821.5|131721.5|131839.2|131739.2|131813.1|131713.1|240
1660793400000|2022-08-18 03:30:00|131822|131722|131823|131723|131829|131729|131805.1|131705.1|159
1660793700000|2022-08-18 03:35:00|131824|131724|131917.5|131817.5|131917.5|131817.5|131803|131703|217
1660794000000|2022-08-18 03:40:00|131922.5|131822.5|132045.1|131945.1|132057.5|131957.5|131912.5|131812.5|359
1660794300000|2022-08-18 03:45:00|132045.5|131945.5|132015.5|131915.5|132047.3|131947.3|131985.1|131885.1|370
1660794600000|2022-08-18 03:50:00|132017|131917|132026.5|131926.5|132034.5|131934.5|132003.1|131903.1|200
1660794900000|2022-08-18 03:55:00|132029.5|131929.5|131997.1|131897.1|132043|131943|131990.5|131890.5|262
1660795200000|2022-08-18 04:00:00|131996.5|131896.5|131972.5|131872.5|132010.1|131910.1|131967.2|131867.2|217
1660795500000|2022-08-18 04:05:00|131973.6|131873.6|131940.5|131840.5|131991.5|131891.5|131936.1|131836.1|234
1660795800000|2022-08-18 04:10:00|131933.5|131833.5|131971.1|131871.1|131974.1|131874.1|131922.5|131822.5|146
1660796100000|2022-08-18 04:15:00|131972.5|131872.5|132011.3|131911.3|132022|131922|131972.5|131872.5|150
1660796400000|2022-08-18 04:20:00|132009.5|131909.5|132003.5|131903.5|132027.7|131927.7|131992.7|131892.7|153
1660796700000|2022-08-18 04:25:00|132002.9|131902.9|132107.5|132007.5|132109.5|132009.5|132002.9|131902.9|141
1660797000000|2022-08-18 04:30:00|132104.8|132004.8|132089.5|131989.5|132141|132041|132081|131981|400
1660797300000|2022-08-18 04:35:00|132089|131989|132044.7|131944.7|132095.5|131995.5|132025|131925|347
1660797600000|2022-08-18 04:40:00|132044.5|131944.5|132021|131921|132060.2|131960.2|132006.1|131906.1|226
1660797900000|2022-08-18 04:45:00|132022.3|131922.3|131977.1|131877.1|132025.3|131925.3|131977.1|131877.1|171
1660798200000|2022-08-18 04:50:00|131977.5|131877.5|131967.1|131867.1|132002|131902|131964|131864|205
1660798500000|2022-08-18 04:55:00|131972.3|131872.3|132018.1|131918.1|132036.2|131936.2|131967.1|131867.1|236
1660798800000|2022-08-18 05:00:00|132016|131916|131980.1|131880.1|132019.7|131919.7|131962.1|131862.1|249
1660799100000|2022-08-18 05:05:00|131980.3|131880.3|131932.1|131832.1|132000|131900|131921.5|131821.5|211
1660799400000|2022-08-18 05:10:00|131931.5|131831.5|131902|131802|131962.5|131862.5|131886.1|131786.1|270
1660799700000|2022-08-18 05:15:00|131902.5|131802.5|131924.5|131824.5|131951.8|131851.8|131902.5|131802.5|250
1660800000000|2022-08-18 05:20:00|131923.5|131823.5|131899.5|131799.5|131930|131830|131895.5|131795.5|207
1660800300000|2022-08-18 05:25:00|131900|131800|131886.5|131786.5|131908|131808|131876|131776|153
1660800600000|2022-08-18 05:30:00|131888|131788|131864.5|131764.5|131898|131798|131841.5|131741.5|194
1660800900000|2022-08-18 05:35:00|131865|131765|131917.1|131817.1|131923.7|131823.7|131865|131765|179
1660801200000|2022-08-18 05:40:00|131906.8|131806.8|131892.1|131792.1|131911.8|131811.8|131842.5|131742.5|238
1660801500000|2022-08-18 05:45:00|131897.1|131797.1|131941|131841|131968.5|131868.5|131882.5|131782.5|294
1660801800000|2022-08-18 05:50:00|131941.5|131841.5|132004.1|131904.1|132008.3|131908.3|131941.5|131841.5|252
1660802100000|2022-08-18 05:55:00|132005.5|131905.5|132031.5|131931.5|132100.2|132000.2|132002.5|131902.5|301
1660802400000|2022-08-18 06:00:00|132034.5|131934.5|132086.2|131986.2|132091.8|131991.8|132030|131930|330
1660802700000|2022-08-18 06:05:00|132085.5|131985.5|132029.8|131929.8|132101.9|132001.9|132021.8|131921.8|372
1660803000000|2022-08-18 06:10:00|132029.3|131929.3|131995.4|131895.4|132029.3|131929.3|131983.8|131883.8|292
1660803300000|2022-08-18 06:15:00|131995.3|131895.3|132002|131902|132028.3|131928.3|131976.9|131876.9|322
1660803600000|2022-08-18 06:20:00|132002.5|131902.5|131980|131880|132006|131906|131974.5|131874.5|232
1660803900000|2022-08-18 06:25:00|131979.5|131879.5|132037.8|131937.8|132055.1|131955.1|131972.3|131872.3|240
1660804200000|2022-08-18 06:30:00|132044.5|131944.5|132212.8|132112.8|132217.5|132117.5|132044.5|131944.5|147
1660804500000|2022-08-18 06:35:00|132209.8|132109.8|132154.5|132054.5|132278.8|132112.3|132151.5|132033.5|61
1660804800000|2022-08-18 06:40:00|132156.6|132056.6|132276.1|132176.1|132359.5|132186.1|132156.6|132056.6|147
1660805100000|2022-08-18 06:45:00|132257.1|132157.1|132378.1|132278.1|132388.1|132288.1|132257.1|132157.1|288
1660805400000|2022-08-18 06:50:00|132377.5|132277.5|132482.5|132382.5|132530.2|132430.2|132374.5|132274.5|155
1660805700000|2022-08-18 06:55:00|132481.5|132381.5|132457.1|132357.1|132481.5|132381.5|132392.6|132292.6|145
1660806000000|2022-08-18 07:00:00|132454.5|132354.5|132429.1|132329.1|132454.5|132354.5|132335.5|132191.8|325
1660806300000|2022-08-18 07:05:00|132429.5|132329.5|132349|132249|132450.2|132350.2|132345.1|132245.1|233
1660806600000|2022-08-18 07:10:00|132349.1|132249.1|132389.7|132289.7|132389.7|132289.7|132299.7|132199.7|255
1660806900000|2022-08-18 07:15:00|132391.3|132291.3|132486.1|132386.1|132486.1|132386.1|132389.7|132289.7|215
1660807200000|2022-08-18 07:20:00|132480.5|132380.5|132493.3|132393.3|132516.5|132416.5|132468.5|132368.5|213
1660807500000|2022-08-18 07:25:00|132494.8|132394.8|132496|132396|132512.8|132412.8|132441.1|132341.1|188
1660807800000|2022-08-18 07:30:00|132484.8|132384.8|132439.1|132339.1|132502.3|132402.3|132422.5|132322.5|173
1660808100000|2022-08-18 07:35:00|132439|132339|132441.8|132341.8|132469.8|132369.8|132414.8|132314.8|242
1660808400000|2022-08-18 07:40:00|132441.3|132341.3|132426|132326|132469.5|132369.5|132408.5|132308.5|152
1660808700000|2022-08-18 07:45:00|132426.3|132326.3|132418|132318|132441.8|132341.8|132406.1|132306.1|122
1660809000000|2022-08-18 07:50:00|132417.5|132317.5|132430.1|132330.1|132433.1|132333.1|132416.4|132316.4|78
1660809300000|2022-08-18 07:55:00|132429.5|132329.5|132413.8|132313.8|132480.5|132380.5|132403.3|132303.3|179
1660809600000|2022-08-18 08:00:00|132412.8|132312.8|132395.8|132295.8|132416.1|132316.1|132392.3|132292.3|256
1660809900000|2022-08-18 08:05:00|132399.1|132299.1|132362.1|132262.1|132408.3|132308.3|132347.6|132247.6|151
1660810200000|2022-08-18 08:10:00|132360.5|132260.5|132386|132286|132395|132295|132331.5|132231.5|145
1660810500000|2022-08-18 08:15:00|132385.1|132285.1|132389.1|132289.1|132394.1|132294.1|132369.5|132269.5|268
1660810800000|2022-08-18 08:20:00|132390.5|132290.5|132415.5|132315.5|132433.3|132333.3|132389.1|132289.1|130
1660811100000|2022-08-18 08:25:00|132415.3|132315.3|132452|132352|132474.5|132374.5|132406.4|132306.4|297
1660811400000|2022-08-18 08:30:00|132452.7|132352.7|132404.5|132304.5|132453|132353|132404.5|132304.5|255
1660811700000|2022-08-18 08:35:00|132405|132305|132359.9|132259.9|132420.5|132320.5|132356.4|132256.4|107
1660812000000|2022-08-18 08:40:00|132359.7|132259.7|132340.6|132240.6|132458|132358|132338|132238|221
1660812300000|2022-08-18 08:45:00|132342.1|132242.1|132259.4|132159.4|132383|132283|132207.1|132063.4|229
1660812600000|2022-08-18 08:50:00|132259.6|132159.6|132343.9|132243.9|132375.3|132275.3|132259.6|132159.6|246
1660812900000|2022-08-18 08:55:00|132344.1|132244.1|132344.9|132244.9|132345.9|132245.9|132322.5|132222.5|132
1660813200000|2022-08-18 09:00:00|132342.6|132242.6|132327.1|132227.1|132354.1|132254.1|132320.9|132220.9|48
1660813500000|2022-08-18 09:05:00|132326.6|132226.6|132336.9|132236.9|132348.4|132248.4|132325.6|132225.6|52
1660813800000|2022-08-18 09:10:00|132334.1|132234.1|132334|132234|132334.1|132234.1|132314.6|132214.6|33
1660814100000|2022-08-18 09:15:00|132334.5|132234.5|132340.2|132240.2|132342|132242|132334.5|132234.5|21
1660814400000|2022-08-18 09:20:00|132338.1|132238.1|132324.2|132224.2|132338.1|132238.1|132324.2|132224.2|10
1660814700000|2022-08-18 09:25:00|132324|132224|132319|132219|132325.7|132225.7|132318.4|132218.4|17
1660815000000|2022-08-18 09:30:00|132319.5|132219.5|132310|132210|132328|132228|132310|132210|31
1660815300000|2022-08-18 09:35:00|132310.5|132210.5|132321|132221|132331|132231|132310.5|132210.5|18
1660815600000|2022-08-18 09:40:00|132320.5|132220.5|132297.8|132197.8|132320.5|132220.5|132284.5|132184.5|27
1660815900000|2022-08-18 09:45:00|132297.3|132197.3|132351.5|132151.5|132357.5|132207.5|132292.6|132150.5|43
1660816200000|2022-08-18 09:50:00|132355.5|132155.5|132360.1|132160.1|132360.1|132160.1|132353.1|132153.1|13
1660816500000|2022-08-18 09:55:00|132358.5|132158.5|132314|132214|132366.1|132217.5|132295.5|132156.1|18
1660816800000|2022-08-18 10:00:00|132314.5|132214.5|132242.4|132142.4|132328|132228|132235.1|132135.1|52
1660817100000|2022-08-18 10:05:00|132243.4|132143.4|132249.1|132049.1|132257.7|132143.4|132221.2|132021.2|23
1660817400000|2022-08-18 10:10:00|132247.1|132047.1|132204.5|132104.5|132251.5|132108.1|132198.4|132047.1|23
1660817700000|2022-08-18 10:15:00|132202.1|132102.1|132243.4|132043.4|132255.7|132119.1|132173.1|132043.4|23
1660818000000|2022-08-18 10:20:00|132224.4|132024.4|132099.5|131999.5|132224.4|132054.7|132082.8|131982.8|46
1660818300000|2022-08-18 10:25:00|132108.9|132008.9|132096.4|131996.4|132127.4|132027.4|132095.2|131995.2|46
1660818600000|2022-08-18 10:30:00|132097.4|131997.4|132095.9|131995.9|132098.9|131998.9|132051.9|131951.9|47
1660818900000|2022-08-18 10:35:00|132097.4|131997.4|132173.5|132073.5|132229.5|132075|132093.6|131993.6|54
1660819200000|2022-08-18 10:40:00|132173.4|132073.4|132164.5|132064.5|132204.5|132073.5|132133.1|132000.4|65
1660819500000|2022-08-18 10:45:00|132170.1|132070.1|132202.1|132102.1|132208|132108|132170.1|132070.1|42
1660819800000|2022-08-18 10:50:00|132199.5|132099.5|132270.5|132070.5|132270.5|132118.5|132195.4|132053.7|33
1660820100000|2022-08-18 10:55:00|132215.5|132115.5|132221|132121|132221.5|132121.5|132213|132113|9
1660820400000|2022-08-18 11:00:00|132220.8|132120.8|132220.3|132120.3|132226.5|132126.5|132220|132120|18
1660820700000|2022-08-18 11:05:00|132220.8|132120.8|132233.4|132133.4|132233.4|132133.4|132220.3|132120.3|7
1660821000000|2022-08-18 11:10:00|132250.5|132150.5|132261|132061|132261|132160.1|132215.1|132060.5|43
1660821300000|2022-08-18 11:15:00|132261.5|132061.5|132215.4|132115.4|132272.5|132115.4|132215.4|132059.5|19
1660821600000|2022-08-18 11:20:00|132216|132116|132215.8|132115.8|132224|132124|132215.8|132115.8|10
1660821900000|2022-08-18 11:25:00|132213.7|132113.7|132283.4|132083.4|132453.4|132253.4|132212.4|132083.4|89
1660822200000|2022-08-18 11:30:00|132308|132108|132354.6|132154.6|132371.1|132229.4|132242.5|132080.1|86
1660822500000|2022-08-18 11:35:00|132355.1|132155.1|132346.4|132146.4|132357.1|132191.1|132275.1|132138.5|44
1660822800000|2022-08-18 11:40:00|132345.4|132145.4|132235.5|132135.5|132345.4|132178.7|132233.7|132103.7|81
1660823100000|2022-08-18 11:45:00|132233|132133|132263|132163|132263|132163|132232.5|132132.5|35
1660823400000|2022-08-18 11:50:00|132263.5|132163.5|132218.2|132118.2|132313.1|132173.5|132217.7|132105.5|57
1660823700000|2022-08-18 11:55:00|132226.1|132126.1|132180.7|132080.7|132231.7|132131.7|132178|132078|55
1660824000000|2022-08-18 12:00:00|132181.2|132081.2|132150|132050|132181.2|132081.2|132145.6|132045.6|40
1660824300000|2022-08-18 12:05:00|132199.5|131999.5|132194.9|131994.9|132204|132053|132119.4|131974.8|36
1660824600000|2022-08-18 12:10:00|132196.9|131996.9|132118.2|132018.2|132204.7|132039.4|132084.4|131984.4|52
1660824900000|2022-08-18 12:15:00|132123.2|132023.2|132136.5|132036.5|132144.6|132044.6|132121.1|132021.1|72
1660825200000|2022-08-18 12:20:00|132142.6|132042.6|132180.6|132080.6|132263.8|132129|132142.6|132022.7|89
1660825500000|2022-08-18 12:25:00|132174.4|132074.4|132214.5|132014.5|132220.1|132074.4|132114.3|131974.8|59
1660825800000|2022-08-18 12:30:00|132213.5|132013.5|132279.5|132179.5|132367.1|132191.9|132176.7|132013.5|78
1660826100000|2022-08-18 12:35:00|132280|132180|132278.3|132078.3|132306.6|132180|132230.5|132078.3|57
1660826400000|2022-08-18 12:40:00|132282.1|132082.1|132220.2|132120.2|132283.6|132146.7|132220.2|132076.3|23
1660826700000|2022-08-18 12:45:00|132220.7|132120.7|132245.1|132145.1|132255.1|132155.1|132220.7|132120.7|28
1660827000000|2022-08-18 12:50:00|132247.1|132147.1|132246.1|132146.1|132247.1|132147.1|132227.1|132127.1|29
1660827300000|2022-08-18 12:55:00|132237.6|132137.6|132246.4|132146.4|132251.2|132151.2|132237.6|132137.6|21
1660827600000|2022-08-18 13:00:00|132244.7|132144.7|132414.8|132214.8|132483.4|132285.7|132239.9|132139.9|152
1660827900000|2022-08-18 13:05:00|132414.3|132214.3|132423.5|132323.5|132466.5|132345.4|132372.4|132213|114
1660828200000|2022-08-18 13:10:00|132419.5|132319.5|132474.5|132374.5|132513.8|132391.5|132401|132297|95
1660828500000|2022-08-18 13:15:00|132473|132373|132494.1|132394.1|132523.6|132423.6|132442.6|132342.6|149
1660828800000|2022-08-18 13:20:00|132520.4|132420.4|132493.1|132393.1|132531.5|132420.4|132461.5|132324.8|32
1660829100000|2022-08-18 13:25:00|132493.2|132393.2|132492.9|132392.9|132520.1|132420.1|132491.4|132391.4|19
1660829400000|2022-08-18 13:30:00|132492.4|132392.4|132505.5|132405.5|132513.1|132413.1|132475.1|132375.1|57
1660829700000|2022-08-18 13:35:00|132506.1|132406.1|132504.1|132404.1|132515.7|132415.7|132504.1|132404.1|14
1660830000000|2022-08-18 13:40:00|132505.1|132405.1|132606|132406|132606.3|132462.1|132505.1|132402|73
1660830300000|2022-08-18 13:45:00|132606.5|132406.5|132596.6|132496.6|132630.5|132500.9|132558.4|132406.5|250
1660830600000|2022-08-18 13:50:00|132600.1|132500.1|132596.9|132496.9|132610.6|132510.6|132581.5|132481.5|110
1660830900000|2022-08-18 13:55:00|132597.4|132497.4|132686|132486|132686|132507|132596|132436.5|77
1660831200000|2022-08-18 14:00:00|132675|132475|132692.9|132492.9|132767|132624.5|132647.5|132447.5|116
1660831500000|2022-08-18 14:05:00|132689.5|132489.5|132671.1|132571.1|132738|132588.5|132662|132480|101
1660831800000|2022-08-18 14:10:00|132668.4|132568.4|132654.5|132454.5|132716.5|132616.5|132600.5|132454.5|83
1660832100000|2022-08-18 14:15:00|132654.8|132454.8|132654|132454|132661.5|132521|132620.5|132453.3|20
1660832400000|2022-08-18 14:20:00|132654.3|132454.3|132645.5|132545.5|132654.3|132545.5|132586.9|132446.5|38
1660832700000|2022-08-18 14:25:00|132646|132546|132653.6|132553.6|132709.8|132559.2|132618.5|132448.5|110
1660833000000|2022-08-18 14:30:00|132660.6|132560.6|132667.4|132567.4|132686.1|132586.1|132660.6|132560.6|53
1660833300000|2022-08-18 14:35:00|132667.9|132567.9|132705.9|132605.9|132722.4|132622.4|132667.9|132567.9|54
1660833600000|2022-08-18 14:40:00|132703.9|132603.9|132668.5|132568.5|132706.9|132606.9|132644.2|132544.2|123
1660833900000|2022-08-18 14:45:00|132663.5|132563.5|132616.9|132516.9|132664.9|132564.9|132616.9|132516.9|46
1660834200000|2022-08-18 14:50:00|132616.7|132516.7|132741.1|132541.1|132771.1|132605.6|132596.4|132496.4|119
1660834500000|2022-08-18 14:55:00|132769.1|132569.1|132737.5|132637.5|132785.1|132685.1|132702|132556|68
1660834800000|2022-08-18 15:00:00|132738|132638|132708.1|132608.1|132738|132638|132697.5|132597.5|66
1660835100000|2022-08-18 15:05:00|132708.6|132608.6|132673.5|132573.5|132740.5|132609.6|132666.9|132528|51
1660835400000|2022-08-18 15:10:00|132673.1|132573.1|132673.9|132573.9|132702.3|132576.1|132642.3|132502.3|38
1660835700000|2022-08-18 15:15:00|132673.4|132573.4|132645|132545|132724|132588.8|132625.1|132522.8|47
1660836000000|2022-08-18 15:20:00|132644.9|132544.9|132631.9|132531.9|132644.9|132544.9|132631.9|132531.9|17
1660836300000|2022-08-18 15:25:00|132629.5|132529.5|132639.9|132539.9|132639.9|132539.9|132617.5|132517.5|17
1660836600000|2022-08-18 15:30:00|132640.1|132540.1|132643.1|132543.1|132643.1|132543.1|132627.1|132527.1|24
1660836900000|2022-08-18 15:35:00|132649.5|132549.5|132656.5|132556.5|132662.5|132562.5|132646.5|132546.5|19
1660837200000|2022-08-18 15:40:00|132663|132563|132649.1|132549.1|132664.1|132564.1|132649.1|132549.1|17
1660837500000|2022-08-18 15:45:00|132655.4|132555.4|132692.5|132592.5|132714.5|132614.5|132655.4|132555.4|63
1660837800000|2022-08-18 15:50:00|132696.5|132596.5|132690.1|132590.1|132706.1|132606.1|132690.1|132590.1|15
1660838100000|2022-08-18 15:55:00|132694.1|132594.1|132740.4|132640.4|132742.5|132642.5|132694.1|132594.1|16
1660838400000|2022-08-18 16:00:00|132739.9|132639.9|132770.1|132670.1|132782.1|132682.1|132739.5|132639.5|48
1660838700000|2022-08-18 16:05:00|132748.5|132648.5|132750.1|132650.1|132765.1|132665.1|132725.5|132625.5|17
1660839000000|2022-08-18 16:10:00|132744.2|132644.2|132750.7|132650.7|132760.9|132660.9|132734.7|132634.7|53
1660839300000|2022-08-18 16:15:00|132750.2|132650.2|132750.1|132650.1|132750.2|132650.2|132740.1|132640.1|9
1660839600000|2022-08-18 16:20:00|132766.2|132666.2|132755.1|132655.1|132780.5|132680.5|132735.1|132635.1|39
1660839900000|2022-08-18 16:25:00|132757.1|132657.1|132809.5|132609.5|132809.5|132675.1|132744.5|132609.5|12
1660840200000|2022-08-18 16:30:00|132825|132625|132797.5|132597.5|132825|132625|132794.5|132594.5|10
1660840500000|2022-08-18 16:35:00|132790|132590|132754.5|132654.5|132797|132664.5|132739.5|132585.5|47
1660840800000|2022-08-18 16:40:00|132755|132655|132754.5|132654.5|132757.8|132657.8|132753|132653|15
1660841100000|2022-08-18 16:45:00|132754|132654|132767.4|132667.4|132778.3|132678.3|132754|132654|34
1660841400000|2022-08-18 16:50:00|132772|132672|132860.6|132660.6|132860.6|132694.9|132771.4|132655|23
1660841700000|2022-08-18 16:55:00|132860.9|132660.9|132842|132742|132860.9|132742|132800.1|132658.4|32
1660842000000|2022-08-18 17:00:00|132842.2|132742.2|132891|132791|132895.3|132795.3|132838|132738|62
1660842300000|2022-08-18 17:05:00|132894|132794|132877.8|132777.8|132921.8|132821.8|132876.3|132776.3|65
1660842600000|2022-08-18 17:10:00|132877.7|132777.7|132887.5|132687.5|132924|132777.7|132841.8|132670|123
1660842900000|2022-08-18 17:15:00|132888.5|132688.5|132888|132688|132898.5|132735|132829.8|132681.4|36
1660843200000|2022-08-18 17:20:00|132825.8|132725.8|132835|132735|132840.3|132740.3|132825.8|132725.8|26
1660843500000|2022-08-18 17:25:00|132832.5|132732.5|132833.3|132733.3|132835.3|132735.3|132830|132730|5
1660843800000|2022-08-18 17:30:00|132833.8|132733.8|132833.8|132733.8|132833.8|132733.8|132833.8|132733.8|1
1660844100000|2022-08-18 17:35:00|132833.5|132733.5|132832.3|132732.3|132838.5|132738.5|132821.8|132721.8|28
1660844400000|2022-08-18 17:40:00|132831.8|132731.8|132783|132683|132831.8|132731.8|132768.5|132668.5|39
1660844700000|2022-08-18 17:45:00|132782.5|132682.5|132770.3|132670.3|132832|132683|132760|132625.6|39
1660845000000|2022-08-18 17:50:00|132775.3|132675.3|132775.8|132675.8|132792.3|132692.3|132771.3|132671.3|24
1660845300000|2022-08-18 17:55:00|132777.3|132677.3|132883.8|132683.8|132883.8|132733.3|132777.3|132674|43
1660845600000|2022-08-18 18:00:00|132874.5|132674.5|132879.5|132679.5|132884.3|132684.3|132868|132668|12
1660845900000|2022-08-18 18:05:00|132879|132679|132825.3|132725.3|132879|132745|132813.5|132663|24
1660846500000|2022-08-18 18:15:00|132824.3|132724.3|132863.5|132663.5|132863.5|132724.3|132808.5|132653.8|17
1660846800000|2022-08-18 18:20:00|132862|132662|132862|132662|132862|132662|132856|132656|5
1660847100000|2022-08-18 18:25:00|132858|132658|132844.3|132644.3|132860|132660|132844.3|132644.3|33
1660847400000|2022-08-18 18:30:00|132843.8|132643.8|132763.5|132563.5|132853|132653|132758.5|132558.5|53
1660847700000|2022-08-18 18:35:00|132777.5|132577.5|132819|132619|132848|132648|132777.5|132577.5|38
1660848000000|2022-08-18 18:40:00|132820|132620|132748|132548|132820|132620|132730|132530|27
1660848300000|2022-08-18 18:45:00|132750.3|132550.3|132749|132549|132750.3|132550.3|132741.8|132541.8|11
1660848600000|2022-08-18 18:50:00|132749.5|132549.5|132743.8|132543.8|132755.5|132555.5|132743.8|132543.8|28
1660848900000|2022-08-18 18:55:00|132743.3|132543.3|132726|132526|132761|132571|132662.8|132526|26
1660863600000|2022-08-18 23:00:00|132871|132511|132871|132511|132871|132511|132871|132511|1
1660867200000|2022-08-19 00:00:00|132701.5|132501.5|132659.5|132459.5|132797.5|132526.1|132584|132384|474
1660867500000|2022-08-19 00:05:00|132611.5|132511.5|132551.1|132451.1|132678.5|132562|132506.8|132406.8|521
1660867800000|2022-08-19 00:10:00|132551.5|132451.5|132661|132561|132662.1|132562.1|132551.5|132451.5|326
1660868100000|2022-08-19 00:15:00|132658.5|132558.5|132629.4|132529.4|132727.1|132627.1|132617.7|132517.7|341
1660868400000|2022-08-19 00:20:00|132629.8|132529.8|132578.5|132478.5|132640.1|132540.1|132577.5|132477.5|200
1660868700000|2022-08-19 00:25:00|132574.1|132474.1|132657.5|132557.5|132683.8|132583.8|132574|132474|357
1660869000000|2022-08-19 00:30:00|132657.1|132557.1|132732.1|132632.1|132735.1|132635.1|132639.1|132539.1|357
1660869300000|2022-08-19 00:35:00|132734.9|132634.9|132719.5|132619.5|132738.5|132638.5|132681.7|132581.7|279
1660869600000|2022-08-19 00:40:00|132720|132620|132649.1|132549.1|132746.5|132646.5|132642.5|132542.5|261
1660869900000|2022-08-19 00:45:00|132646.1|132546.1|132663.5|132563.5|132715.8|132615.8|132617.3|132517.3|424
1660870200000|2022-08-19 00:50:00|132663.8|132563.8|132682.8|132582.8|132685.5|132585.5|132608.2|132508.2|360
1660870500000|2022-08-19 00:55:00|132682.3|132582.3|132718.1|132618.1|132732.6|132632.6|132664.5|132564.5|270
1660870800000|2022-08-19 01:00:00|132712.1|132612.1|132709.1|132609.1|132753.5|132653.5|132691.5|132591.5|316
1660871100000|2022-08-19 01:05:00|132710.1|132610.1|132738.1|132638.1|132762.5|132662.5|132703.5|132603.5|222
1660871400000|2022-08-19 01:10:00|132754.5|132654.5|132717.5|132617.5|132763.5|132663.5|132714.5|132614.5|265
1660871700000|2022-08-19 01:15:00|132717|132617|132745|132645|132747|132647|132690.5|132590.5|372
1660872000000|2022-08-19 01:20:00|132744.1|132644.1|132754.8|132654.8|132794.6|132694.6|132734.3|132634.3|332
1660872300000|2022-08-19 01:25:00|132755.1|132655.1|132760.5|132660.5|132784.5|132684.5|132737.1|132637.1|326
1660872600000|2022-08-19 01:30:00|132759.5|132659.5|132836|132736|132881.3|132781.3|132739.5|132639.5|478
1660872900000|2022-08-19 01:35:00|132834.5|132734.5|132856.1|132756.1|132908.2|132808.2|132826.5|132726.5|294
1660873200000|2022-08-19 01:40:00|132864|132764|132827.1|132727.1|132887.1|132787.1|132816.1|132716.1|389
1660873500000|2022-08-19 01:45:00|132826.6|132726.6|132806.3|132706.3|132877.5|132777.5|132793|132693|381
1660873800000|2022-08-19 01:50:00|132809.3|132709.3|132824.5|132724.5|132826.3|132726.3|132757.5|132657.5|466
1660874100000|2022-08-19 01:55:00|132820.3|132720.3|132783.5|132683.5|132821.3|132721.3|132767|132667|536
1660874400000|2022-08-19 02:00:00|132782.3|132682.3|132811.3|132711.3|132817.1|132717.1|132769.3|132669.3|422
1660874700000|2022-08-19 02:05:00|132809.1|132709.1|132698.3|132598.3|132827|132727|132694.1|132594.1|316
1660875000000|2022-08-19 02:10:00|132698.1|132598.1|132668.1|132568.1|132700.7|132600.7|132601.8|132501.8|413
1660875300000|2022-08-19 02:15:00|132668.5|132568.5|132733.5|132633.5|132748.5|132648.5|132666|132566|332
1660875600000|2022-08-19 02:20:00|132734|132634|132737.5|132637.5|132754|132654|132701.5|132601.5|286
1660875900000|2022-08-19 02:25:00|132739.3|132639.3|132711.1|132611.1|132750.1|132650.1|132708.7|132608.7|178
1660876200000|2022-08-19 02:30:00|132706.1|132606.1|132772.8|132672.8|132797.3|132697.3|132693.1|132593.1|294
1660876500000|2022-08-19 02:35:00|132771.8|132671.8|132746.3|132646.3|132783|132683|132690.5|132590.5|384
1660876800000|2022-08-19 02:40:00|132745.8|132645.8|132778.6|132678.6|132781.5|132681.5|132727.1|132627.1|251
1660877100000|2022-08-19 02:45:00|132778.8|132678.8|132830.9|132730.9|132846|132746|132776.2|132676.2|210
1660877400000|2022-08-19 02:50:00|132829.4|132729.4|132792.1|132692.1|132870.5|132770.5|132784.1|132684.1|268
1660877700000|2022-08-19 02:55:00|132791.5|132691.5|132684.1|132584.1|132800.1|132700.1|132683.1|132583.1|332
1660878000000|2022-08-19 03:00:00|132674.6|132574.6|132671.5|132571.5|132700.5|132600.5|132662.6|132562.6|236
1660878300000|2022-08-19 03:05:00|132673|132573|132717|132617|132717|132617|132649.5|132549.5|198
1660878600000|2022-08-19 03:10:00|132716.3|132616.3|132729.3|132629.3|132748.5|132648.5|132709.5|132609.5|225
1660878900000|2022-08-19 03:15:00|132729.5|132629.5|132737.8|132637.8|132750.5|132650.5|132729.3|132629.3|206
1660879200000|2022-08-19 03:20:00|132738|132638|132695.1|132595.1|132738|132638|132686.5|132586.5|205
1660879500000|2022-08-19 03:25:00|132705.1|132605.1|132720|132620|132736.5|132636.5|132702.3|132602.3|146
1660879800000|2022-08-19 03:30:00|132719.8|132619.8|132770.1|132670.1|132795.5|132695.5|132718.3|132618.3|332
1660880100000|2022-08-19 03:35:00|132768.7|132668.7|132752.8|132652.8|132776.1|132676.1|132728.5|132628.5|230
1660880400000|2022-08-19 03:40:00|132759.5|132659.5|132759.1|132659.1|132777.5|132677.5|132754.5|132654.5|135
1660880700000|2022-08-19 03:45:00|132759.5|132659.5|132772|132672|132794.5|132694.5|132753.5|132653.5|162
1660881000000|2022-08-19 03:50:00|132771.8|132671.8|132781|132681|132781|132681|132753.3|132653.3|83
1660881300000|2022-08-19 03:55:00|132781.5|132681.5|132752.8|132652.8|132787.1|132687.1|132752.8|132652.8|158
1660881600000|2022-08-19 04:00:00|132745|132645|132770.5|132670.5|132808.1|132708.1|132738.1|132638.1|258
1660881900000|2022-08-19 04:05:00|132767.5|132667.5|132762.3|132662.3|132778.1|132678.1|132757.5|132657.5|125
1660882200000|2022-08-19 04:10:00|132763|132663|132803.8|132703.8|132825.3|132725.3|132762.3|132662.3|192
1660882500000|2022-08-19 04:15:00|132803.5|132703.5|132767|132667|132812|132712|132742.5|132642.5|228
1660882800000|2022-08-19 04:20:00|132769.1|132669.1|132718.9|132618.9|132792|132692|132711.5|132611.5|245
1660883100000|2022-08-19 04:25:00|132714.8|132614.8|132731.5|132631.5|132739.5|132639.5|132714.8|132614.8|229
1660883400000|2022-08-19 04:30:00|132731|132631|132725.1|132625.1|132748.8|132648.8|132706.8|132606.8|229
1660883700000|2022-08-19 04:35:00|132725.6|132625.6|132761.5|132661.5|132777|132677|132725|132625|247
1660884000000|2022-08-19 04:40:00|132761|132661|132720.5|132620.5|132768.5|132668.5|132720.1|132620.1|227
1660884300000|2022-08-19 04:45:00|132720.6|132620.6|132705.5|132605.5|132739.6|132639.6|132686.5|132586.5|188
1660884600000|2022-08-19 04:50:00|132706.1|132606.1|132715.1|132615.1|132716.7|132616.7|132684.1|132584.1|177
1660884900000|2022-08-19 04:55:00|132714.7|132614.7|132719.5|132619.5|132726.5|132626.5|132692.1|132592.1|169
1660885200000|2022-08-19 05:00:00|132720|132620|132751|132651|132754.2|132654.2|132699.5|132599.5|255
1660885500000|2022-08-19 05:05:00|132752|132652|132731.5|132631.5|132764.3|132664.3|132727.5|132627.5|190
1660885800000|2022-08-19 05:10:00|132731.8|132631.8|132748.5|132648.5|132757.5|132657.5|132731.8|132631.8|167
1660886100000|2022-08-19 05:15:00|132746.1|132646.1|132659.1|132559.1|132746.1|132646.1|132645.5|132545.5|166
1660886400000|2022-08-19 05:20:00|132658.5|132558.5|132680.5|132580.5|132692.1|132592.1|132646.1|132546.1|229
1660886700000|2022-08-19 05:25:00|132681.5|132581.5|132699.1|132599.1|132743|132643|132681.5|132581.5|239
1660887000000|2022-08-19 05:30:00|132697.5|132597.5|132703|132603|132719.1|132619.1|132684|132584|253
1660887300000|2022-08-19 05:35:00|132701.5|132601.5|132626.1|132526.1|132701.5|132601.5|132614|132514|280
1660887600000|2022-08-19 05:40:00|132629|132529|132518.1|132418.1|132640.3|132540.3|132506.1|132406.1|270
1660887900000|2022-08-19 05:45:00|132519|132419|132464|132364|132532.5|132432.5|132444.5|132344.5|321
1660888200000|2022-08-19 05:50:00|132464.5|132364.5|132510.1|132410.1|132544.1|132444.1|132451.4|132351.4|340
1660888500000|2022-08-19 05:55:00|132509.6|132409.6|132524.5|132424.5|132542.5|132442.5|132484.5|132384.5|201
1660888800000|2022-08-19 06:00:00|132523.5|132423.5|132583.5|132483.5|132615.5|132515.5|132498|132398|395
1660889100000|2022-08-19 06:05:00|132586|132486|132588.3|132488.3|132647.1|132547.1|132571.7|132471.7|341
1660889400000|2022-08-19 06:10:00|132591|132491|132611.1|132511.1|132652.1|132552.1|132576.1|132476.1|339
1660889700000|2022-08-19 06:15:00|132610.5|132510.5|132666.1|132566.1|132670.5|132570.5|132609.8|132509.8|275
1660890000000|2022-08-19 06:20:00|132665.5|132565.5|132559.9|132459.9|132669.5|132569.5|132540|132440|382
1660890300000|2022-08-19 06:25:00|132560.7|132460.7|132604.9|132504.9|132609.3|132509.3|132521.1|132421.1|399
1660890600000|2022-08-19 06:30:00|132605.5|132505.5|132661.5|132561.5|132665.5|132565.5|132602.5|132502.5|134
1660890900000|2022-08-19 06:35:00|132666|132566|132718.3|132618.3|132723.5|132623.5|132660.1|132560.1|61
1660891200000|2022-08-19 06:40:00|132718.5|132618.5|132704.3|132604.3|132787.5|132687.5|132703.5|132603.5|159
1660891500000|2022-08-19 06:45:00|132707.5|132607.5|132750.5|132650.5|132768.8|132668.8|132699.5|132599.5|235
1660891800000|2022-08-19 06:50:00|132751|132651|132761.5|132661.5|132769.8|132669.8|132714.5|132614.5|231
1660892100000|2022-08-19 06:55:00|132762.1|132662.1|132791.1|132691.1|132824.4|132724.4|132761.5|132661.5|255
1660892400000|2022-08-19 07:00:00|132791.5|132691.5|132835.5|132735.5|132866.1|132766.1|132773.5|132673.5|279
1660892700000|2022-08-19 07:05:00|132834.5|132734.5|132822.5|132722.5|132849.9|132749.9|132800|132700|361
1660893000000|2022-08-19 07:10:00|132823.1|132723.1|132752.1|132652.1|132830.3|132730.3|132743.6|132643.6|339
1660893300000|2022-08-19 07:15:00|132753.1|132653.1|132732.3|132632.3|132756|132656|132697.5|132597.5|278
1660893600000|2022-08-19 07:20:00|132734.5|132634.5|132777.1|132677.1|132800.1|132700.1|132734.5|132634.5|299
1660893900000|2022-08-19 07:25:00|132777.5|132677.5|132846.1|132746.1|132849.8|132749.8|132773|132673|246
1660894200000|2022-08-19 07:30:00|132842.3|132742.3|132787.1|132687.1|132842.3|132742.3|132768.5|132668.5|268
1660894500000|2022-08-19 07:35:00|132786.5|132686.5|132813.8|132713.8|132818|132718|132782.3|132682.3|315
1660894800000|2022-08-19 07:40:00|132813.5|132713.5|132781|132681|132814.5|132714.5|132779.8|132679.8|208
1660895100000|2022-08-19 07:45:00|132779|132679|132777.1|132677.1|132796.5|132696.5|132769.5|132669.5|210
1660895400000|2022-08-19 07:50:00|132776.3|132676.3|132800.5|132700.5|132801|132701|132775.5|132675.5|270
1660895700000|2022-08-19 07:55:00|132799.1|132699.1|132802|132702|132888.1|132737|132739.6|132639.6|228
1660896000000|2022-08-19 08:00:00|132810|132710|132816.1|132716.1|132918|132736.5|132795.5|132648|263
1660896300000|2022-08-19 08:05:00|132817.5|132717.5|132790.5|132690.5|132840.1|132740.1|132787.1|132687.1|286
1660896600000|2022-08-19 08:10:00|132790|132690|132814.5|132714.5|132821.1|132721.1|132779.6|132679.6|139
1660896900000|2022-08-19 08:15:00|132813.5|132713.5|132792.1|132692.1|132815|132715|132786.5|132686.5|339
1660897200000|2022-08-19 08:20:00|132799|132699|132809.1|132709.1|132820.5|132720.5|132793.1|132693.1|238
1660897500000|2022-08-19 08:25:00|132810|132710|132790.5|132690.5|132816.2|132716.2|132790.1|132690.1|349
1660897800000|2022-08-19 08:30:00|132790.4|132690.4|132788.5|132688.5|132803.5|132703.5|132761.6|132661.6|168
1660898100000|2022-08-19 08:35:00|132787.5|132687.5|132773|132673|132789|132689|132772.5|132672.5|63
1660898400000|2022-08-19 08:40:00|132773.5|132673.5|132755.7|132655.7|132776.4|132674.5|132723.5|132570.3|194
1660898700000|2022-08-19 08:45:00|132755.2|132655.2|132798.5|132698.5|132810.5|132710.5|132754.7|132654.7|36
1660899000000|2022-08-19 08:50:00|132799|132699|132797.4|132697.4|132799.5|132699.5|132797.4|132697.4|9
1660899300000|2022-08-19 08:55:00|132797|132697|132769.7|132669.7|132797.4|132697.4|132769.2|132669.2|39
1660899600000|2022-08-19 09:00:00|132748.7|132648.7|132733.1|132633.1|132748.7|132648.7|132729.1|132629.1|25
1660899900000|2022-08-19 09:05:00|132732.1|132632.1|132689.2|132589.2|132734.7|132634.7|132687.7|132587.7|39
1660900200000|2022-08-19 09:10:00|132690.2|132590.2|132706.6|132606.6|132712.6|132612.6|132689.7|132589.7|24
1660900500000|2022-08-19 09:15:00|132706.3|132606.3|132706.6|132606.6|132707.1|132607.1|132705.7|132605.7|7
1660900800000|2022-08-19 09:20:00|132707.3|132607.3|132771.1|132671.1|132795.8|132695.8|132707.3|132607.3|31
1660901100000|2022-08-19 09:25:00|132770.6|132670.6|132771.7|132671.7|132772.2|132672.2|132770.1|132670.1|10
1660901400000|2022-08-19 09:30:00|132771.6|132671.6|132767.6|132667.6|132771.6|132671.6|132759|132659|13
1660901700000|2022-08-19 09:35:00|132776.8|132676.8|132762|132662|132779.8|132679.8|132761.8|132661.8|23
1660902000000|2022-08-19 09:40:00|132761.5|132661.5|132804.4|132704.4|132804.4|132704.4|132761|132661|34
1660902300000|2022-08-19 09:45:00|132802.4|132702.4|132806.9|132706.9|132808.1|132708.1|132791.9|132691.9|76
1660902600000|2022-08-19 09:50:00|132810.4|132710.4|132825.3|132725.3|132846.3|132746.3|132803|132703|253
1660902900000|2022-08-19 09:55:00|132827.3|132727.3|132847|132747|132848|132748|132824|132724|144
1660903200000|2022-08-19 10:00:00|132842|132742|132884|132784|132976.4|132827.1|132825.8|132725.8|242
1660903500000|2022-08-19 10:05:00|132891.5|132791.5|132909.7|132809.7|132933.8|132833.8|132891.5|132791.5|116
1660903800000|2022-08-19 10:10:00|132909.2|132809.2|132920|132820|132927.4|132827.4|132909.2|132809.2|47
1660904100000|2022-08-19 10:15:00|132911|132811|132917.3|132817.3|132920.5|132820.5|132911|132811|102
1660904400000|2022-08-19 10:20:00|132919.8|132819.8|132936.6|132836.6|132942.1|132842.1|132907.8|132807.8|66
1660904700000|2022-08-19 10:25:00|132936.4|132836.4|132956.4|132856.4|132958.4|132858.4|132936.4|132836.4|26
1660905000000|2022-08-19 10:30:00|132955.9|132855.9|132960.6|132860.6|132960.9|132860.9|132954.4|132854.4|21
1660905300000|2022-08-19 10:35:00|132960.9|132860.9|133014.4|132914.4|133024.4|132924.4|132960.9|132860.9|35
1660905600000|2022-08-19 10:40:00|133016.9|132916.9|133190.5|133090.5|133196|133090.5|133014.4|132914.4|67
1660905900000|2022-08-19 10:45:00|133191.5|133091.5|133205.1|133105.1|133345.1|133235.1|133184|133034.4|148
1660906200000|2022-08-19 10:50:00|133190.1|133090.1|133281.9|133181.9|133290.9|133190.9|133188.5|133062.5|105
1660906500000|2022-08-19 10:55:00|133278.4|133178.4|133514.2|133314.2|133820|133460|133278.4|133178.4|131
1660906800000|2022-08-19 11:00:00|133510.8|133310.8|133441|133241|133550.1|133381.4|133403.5|133203.5|128
1660907100000|2022-08-19 11:05:00|133455.5|133255.5|133471.3|133371.3|133527.7|133413.4|133402|133202|173
1660907400000|2022-08-19 11:10:00|133470.8|133370.8|133511.1|133311.1|133514.7|133385.4|133467.4|133308.5|30
1660907700000|2022-08-19 11:15:00|133516.1|133316.1|133474|133374|133521.1|133375.4|133474|133301.4|48
1660908000000|2022-08-19 11:20:00|133473.9|133373.9|133513.4|133413.4|133524.4|133424.4|133473.9|133373.9|51
1660908300000|2022-08-19 11:25:00|133520.9|133420.9|133591|133491|133621.9|133508.9|133519.9|133374.1|98
1660908600000|2022-08-19 11:30:00|133598.2|133498.2|133759.4|133559.4|133791.5|133628.3|133581.5|133481.5|108
1660908900000|2022-08-19 11:35:00|133689.2|133589.2|133823.6|133623.6|133823.6|133664.1|133666.4|133548|78
1660909200000|2022-08-19 11:40:00|133810.1|133610.1|133855.1|133655.1|133881.5|133740.1|133773.4|133610.1|45
1660909500000|2022-08-19 11:45:00|133859.1|133659.1|133857.6|133657.6|133861.9|133693.8|133772.9|133647.1|159
1660909800000|2022-08-19 11:50:00|133856.4|133656.4|133674.1|133574.1|133860.1|133690.1|133671.1|133518.5|135
1660910100000|2022-08-19 11:55:00|133680.1|133580.1|133747.5|133547.5|133760.1|133635.1|133670.1|133525.1|140
1660910400000|2022-08-19 12:00:00|133746.1|133546.1|133778.1|133578.1|133798.1|133605|133674.5|133520.1|93
1660910700000|2022-08-19 12:05:00|133755.1|133655.1|133741.7|133641.7|133799.9|133655.1|133712.1|133581.1|35
1660911000000|2022-08-19 12:10:00|133736.8|133636.8|133776.3|133576.3|133777.8|133636.8|133733.8|133563.7|15
1660911300000|2022-08-19 12:15:00|133776.7|133576.7|133783.7|133583.7|133784.1|133584.1|133774.1|133574.1|9
1660911600000|2022-08-19 12:20:00|133784.1|133584.1|133805.3|133605.3|133806.4|133668.4|133733|133582.5|28
1660911900000|2022-08-19 12:25:00|133803.3|133603.3|133840.5|133640.5|133840.5|133688.4|133769.5|133596.8|34
1660912200000|2022-08-19 12:30:00|133841|133641|133750.1|133650.1|133841|133674.8|133740.1|133631|18
1660912500000|2022-08-19 12:35:00|133750.4|133650.4|133727.4|133627.4|133750.4|133650.4|133725.4|133625.4|61
1660912800000|2022-08-19 12:40:00|133726.9|133626.9|133710|133610|133732.6|133632.6|133710|133610|46
1660913100000|2022-08-19 12:45:00|133709.5|133609.5|133658|133558|133729.5|133609.5|133645.9|133513.6|74
1660913400000|2022-08-19 12:50:00|133658.5|133558.5|133545.7|133445.7|133665.4|133565.4|133500.7|133395.3|82
1660913700000|2022-08-19 12:55:00|133529.7|133429.7|133563.1|133463.1|133603.5|133475.3|133529.7|133394.3|66
1660914000000|2022-08-19 13:00:00|133564.1|133464.1|133597.5|133397.5|133597.5|133466.7|133534.7|133397.5|68
1660914300000|2022-08-19 13:05:00|133597|133397|133570.9|133470.9|133608.5|133481.7|133551.5|133395.8|33
1660914600000|2022-08-19 13:10:00|133571.9|133471.9|133572.8|133472.8|133582.1|133482.1|133568.5|133468.5|40
1660914900000|2022-08-19 13:15:00|133572.3|133472.3|133639.7|133439.7|133643.7|133489.6|133569.8|133428.6|49
1660915200000|2022-08-19 13:20:00|133641.2|133441.2|133629.7|133529.7|133672.1|133547.3|133591.9|133439.7|66
1660915500000|2022-08-19 13:25:00|133629.2|133529.2|133667.8|133467.8|133679.1|133531.7|133624.8|133467.8|31
1660915800000|2022-08-19 13:30:00|133664.3|133464.3|133657.9|133457.9|133687.5|133555|133614.8|133456|49
1660916100000|2022-08-19 13:35:00|133657.5|133457.5|133687.5|133587.5|133703.1|133603.1|133626.5|133450.5|60
1660916400000|2022-08-19 13:40:00|133689.9|133589.9|133710.5|133610.5|133721.1|133621.1|133689.9|133589.9|44
1660916700000|2022-08-19 13:45:00|133715.5|133615.5|133766|133566|133766|133629.5|133715.5|133565.5|24
1660917000000|2022-08-19 13:50:00|133766.5|133566.5|133774.3|133574.3|133776|133632.1|133732.1|133566.5|21
1660917300000|2022-08-19 13:55:00|133775|133575|133750.1|133650.1|133782.5|133655.1|133735.1|133567|17
1660917600000|2022-08-19 14:00:00|133754.1|133654.1|133825.8|133725.8|133825.8|133725.8|133750.1|133650.1|40
1660917900000|2022-08-19 14:05:00|133828.3|133728.3|133780.1|133680.1|133840|133740|133764.6|133664.6|71
1660918200000|2022-08-19 14:10:00|133780.6|133680.6|133838|133638|133844.2|133690.2|133780.6|133638|40
1660918800000|2022-08-19 14:20:00|133783.1|133683.1|133798.6|133698.6|133858.6|133703.7|133781.1|133639.1|45
1660919100000|2022-08-19 14:25:00|133803.2|133703.2|133730|133630|133816.5|133703.2|133711|133511|55
1660919400000|2022-08-19 14:30:00|133735|133635|133751|133651|133812.1|133660|133735|133590.8|56
1660919700000|2022-08-19 14:35:00|133753.5|133653.5|133783|133683|133801.5|133684.5|133753.5|133598.5|40
1660920000000|2022-08-19 14:40:00|133782.5|133682.5|133812.5|133712.5|133816|133716|133782.5|133682.5|32
1660920300000|2022-08-19 14:45:00|133813|133713|133802|133702|133813|133713|133799.2|133699.2|35
1660920600000|2022-08-19 14:50:00|133800|133700|133840.6|133640.6|133840.6|133702.6|133768|133639.6|38
1660920900000|2022-08-19 14:55:00|133841.1|133641.1|133823.5|133723.5|133841.1|133726.6|133802.6|133641.1|25
1660921200000|2022-08-19 15:00:00|133824.1|133724.1|133826.4|133726.4|133826.4|133726.4|133824.1|133724.1|3
1660921500000|2022-08-19 15:05:00|133826.7|133726.7|133885.5|133785.5|133889.5|133789.5|133826.7|133726.7|49
1660921800000|2022-08-19 15:10:00|133884.5|133784.5|133909.6|133709.6|133909.6|133784.5|133836.5|133698.6|68
1660922100000|2022-08-19 15:15:00|133921.6|133721.6|133909.6|133709.6|133921.6|133721.6|133905.1|133705.1|29
1660922400000|2022-08-19 15:20:00|133914.6|133714.6|133845|133745|133921.6|133788.6|133838.6|133714.6|65
1660922700000|2022-08-19 15:25:00|133845.4|133745.4|133856.6|133756.6|133919.8|133770.1|133844.6|133719.6|65
1660923000000|2022-08-19 15:30:00|133904.1|133704.1|133885.6|133685.6|133908.1|133743.6|133839.6|133685.6|59
1660923300000|2022-08-19 15:35:00|133880.5|133680.5|133849.4|133749.4|133888.8|133749.4|133845.1|133680.5|17
1660923600000|2022-08-19 15:40:00|133848.9|133748.9|133823.9|133723.9|133850.5|133750.5|133823.9|133723.9|71
1660923900000|2022-08-19 15:45:00|133824.4|133724.4|133771.6|133671.6|133827.1|133727.1|133770.9|133670.9|41
1660924200000|2022-08-19 15:50:00|133772.1|133672.1|133780.6|133680.6|133783.1|133683.1|133768.6|133668.6|22
1660924500000|2022-08-19 15:55:00|133784.8|133684.8|133832|133632|133835.5|133686|133780.6|133632|19
1660924800000|2022-08-19 16:00:00|133833|133633|133783.5|133583.5|133838.5|133714.9|133729.9|133583.5|76
1660925100000|2022-08-19 16:05:00|133785|133585|133785.5|133585.5|133787.5|133637.9|133732.3|133582.3|101
1660925400000|2022-08-19 16:10:00|133764.5|133564.5|133706.1|133606.1|133764.5|133606.1|133701.5|133540.5|120
1660925700000|2022-08-19 16:15:00|133706.5|133606.5|133660.5|133560.5|133731.5|133606.5|133635.5|133489.5|119
1660926000000|2022-08-19 16:20:00|133659.5|133559.5|133653.1|133553.1|133666.1|133566.1|133653.1|133553.1|10
1660926300000|2022-08-19 16:25:00|133651.4|133551.4|133654.9|133554.9|133654.9|133554.9|133651.4|133551.4|8
1660926600000|2022-08-19 16:30:00|133656.5|133556.5|133834.8|133634.8|133859.8|133664|133656.5|133556.5|60
1660926900000|2022-08-19 16:35:00|133835|133635|133801.2|133601.2|133835|133635|133800.5|133600.5|34
1660927200000|2022-08-19 16:40:00|133801.5|133601.5|133804.2|133604.2|133804.5|133604.5|133801.5|133601.5|8
1660927500000|2022-08-19 16:45:00|133782|133582|133783.5|133583.5|133784|133584|133780|133580|18
1660927800000|2022-08-19 16:50:00|133784|133584|133808.1|133608.1|133817.5|133617.5|133783|133583|23
1660928100000|2022-08-19 16:55:00|133812.1|133612.1|133747|133547|133813.5|133613.5|133726|133526|17
1660928400000|2022-08-19 17:00:00|133747.5|133547.5|133759.5|133559.5|133771|133571|133747.5|133547.5|18
1660928700000|2022-08-19 17:05:00|133760.5|133560.5|133827|133627|133827|133632.1|133732.1|133560.5|24
1660929000000|2022-08-19 17:10:00|133827.5|133627.5|133767.1|133667.1|133829|133674.5|133767.1|133619.9|22
1660929300000|2022-08-19 17:15:00|133767.5|133667.5|133762.5|133662.5|133768|133668|133762.5|133662.5|14
1660929900000|2022-08-19 17:25:00|133764|133664|133764|133664|133764.5|133664.5|133764|133664|5
1660930200000|2022-08-19 17:30:00|133763.8|133663.8|133790.5|133690.5|133810|133710|133763.8|133663.8|45
1660930500000|2022-08-19 17:35:00|133791|133691|133840.5|133640.5|133840.5|133693.5|133791|133640|16
1660930800000|2022-08-19 17:40:00|133841|133641|133831|133631|133843|133643|133831|133631|5
1660931100000|2022-08-19 17:45:00|133830.5|133630.5|133841.4|133641.4|133843|133643|133825|133625|13
1660931400000|2022-08-19 17:50:00|133832.5|133632.5|133831.5|133631.5|133838.4|133691|133791|133631.5|6
1660931700000|2022-08-19 17:55:00|133819|133619|133815.8|133615.8|133820|133620|133815.8|133615.8|11
1660932000000|2022-08-19 18:00:00|133768|133668|133730.4|133530.4|133787|133669.3|133685.5|133528|78
1660932300000|2022-08-19 18:05:00|133728|133528|133764|133564|133764|133593.3|133679.4|133528|111
1660932600000|2022-08-19 18:10:00|133764.5|133564.5|133769.5|133569.5|133785.5|133585.5|133755.5|133555.5|86
1660932900000|2022-08-19 18:15:00|133772|133572|133773|133573|133773|133573|133755.6|133555.6|30
1660933200000|2022-08-19 18:20:00|133778|133578|133774.8|133574.8|133793.5|133593.5|133768.8|133568.8|17
1660933500000|2022-08-19 18:25:00|133794|133594|133776.8|133576.8|133794|133594|133776.8|133576.8|2
1660933800000|2022-08-19 18:30:00|133793|133593|133790.5|133590.5|133793|133593|133790.5|133590.5|5
1660934400000|2022-08-19 18:40:00|133789|133589|133790|133590|133790|133590|133789|133589|2
1660934700000|2022-08-19 18:45:00|133790.5|133590.5|133788.5|133588.5|133790.5|133590.5|133788.5|133588.5|4
1660935000000|2022-08-19 18:50:00|133789.5|133589.5|133789.5|133589.5|133790|133590|133788.5|133588.5|6
1660935600000|2022-08-19 19:00:00|133793.7|133593.7|133789.9|133589.9|133793.7|133593.7|133788.4|133588.4|4
1660935900000|2022-08-19 19:05:00|133790.9|133590.9|133890.2|133690.2|133903.9|133703.9|133790.9|133590.9|47
1660936200000|2022-08-19 19:10:00|133885.7|133685.7|133769|133669|133887.9|133687.9|133767.5|133616|76
1660936500000|2022-08-19 19:15:00|133769.5|133669.5|133769.5|133669.5|133769.5|133669.5|133769.5|133669.5|1
1660936800000|2022-08-19 19:20:00|133771.5|133671.5|133773|133673|133773|133673|133771.5|133671.5|8
1660937100000|2022-08-19 19:25:00|133772.5|133672.5|133866|133666|133869.5|133711.5|133772.5|133663|41
1660937400000|2022-08-19 19:30:00|133865.5|133665.5|133771.9|133571.9|133867|133667|133761.6|133561.6|53
1660937700000|2022-08-19 19:35:00|133769.1|133569.1|133779.4|133579.4|133781.4|133581.4|133766.6|133566.6|21
1660938000000|2022-08-19 19:40:00|133779.9|133579.9|133770|133570|133779.9|133579.9|133770|133570|13
1660938300000|2022-08-19 19:45:00|133770.5|133570.5|133742.5|133542.5|133770.5|133570.5|133742|133542|21
1660938600000|2022-08-19 19:50:00|133756.1|133556.1|133715.1|133515.1|133756.1|133556.1|133713.9|133513.9|14
1660938900000|2022-08-19 19:55:00|133718.5|133518.5|133710.5|133510.5|133718.7|133518.7|133710.5|133510.5|20
1661122800000|2022-08-21 23:00:00|133735.5|133375.5|133735.5|133375.5|133735.5|133375.5|133735.5|133375.5|1
1661126400000|2022-08-22 00:00:00|133590|133390|133630|133430|133680|133480|133461.1|133101.1|443
1661126700000|2022-08-22 00:05:00|133635|133435|133509.1|133409.1|133658|133458|133499.1|133342|360
1661127000000|2022-08-22 00:10:00|133504.5|133404.5|133547.1|133447.1|133579|133479|133450|133350|512
1661127300000|2022-08-22 00:15:00|133546.6|133446.6|133645.5|133545.5|133658.8|133558.8|133515.2|133415.2|423
1661127600000|2022-08-22 00:20:00|133645|133545|133741.5|133641.5|133760.1|133660.1|133628.6|133528.6|395
1661127900000|2022-08-22 00:25:00|133746.1|133646.1|133780.1|133680.1|133826.5|133726.5|133736.1|133636.1|441
1661128200000|2022-08-22 00:30:00|133783.1|133683.1|133752|133652|133847.1|133747.1|133709.1|133609.1|499
1661128500000|2022-08-22 00:35:00|133751.7|133651.7|133705.3|133605.3|133755.5|133655.5|133704.8|133604.8|427
1661128800000|2022-08-22 00:40:00|133706.5|133606.5|133744.6|133644.6|133745.3|133645.3|133664.3|133564.3|359
1661129100000|2022-08-22 00:45:00|133744.8|133644.8|133782.3|133682.3|133786|133686|133744.8|133644.8|216
1661129400000|2022-08-22 00:50:00|133782.7|133682.7|133771.1|133671.1|133789.4|133689.4|133726.5|133626.5|294
1661129700000|2022-08-22 00:55:00|133768.8|133668.8|133808.1|133708.1|133837.5|133737.5|133766.5|133666.5|310
1661130000000|2022-08-22 01:00:00|133809.5|133709.5|133750.3|133650.3|133819.5|133719.5|133738.6|133638.6|344
1661130300000|2022-08-22 01:05:00|133750.1|133650.1|133714.8|133614.8|133767|133667|133689.9|133589.9|374
1661130600000|2022-08-22 01:10:00|133713.8|133613.8|133727|133627|133754.5|133654.5|133699.6|133599.6|294
1661130900000|2022-08-22 01:15:00|133725|133625|133798.5|133698.5|133872.5|133772.5|133614.5|133514.5|608
1661131200000|2022-08-22 01:20:00|133795.5|133695.5|133787|133687|133811|133711|133696|133596|626
1661131500000|2022-08-22 01:25:00|133786.7|133686.7|133712.5|133612.5|133801|133701|133661.1|133561.1|546
1661131800000|2022-08-22 01:30:00|133713.3|133613.3|133763.5|133663.5|133793.8|133693.8|133712.5|133612.5|487
1661132100000|2022-08-22 01:35:00|133764|133664|133796.8|133696.8|133810.5|133710.5|133737.5|133637.5|409
1661132400000|2022-08-22 01:40:00|133794.8|133694.8|133754|133654|133809.5|133709.5|133732.1|133632.1|445
1661132700000|2022-08-22 01:45:00|133754.5|133654.5|133755.1|133655.1|133779.1|133679.1|133725|133625|440
1661133000000|2022-08-22 01:50:00|133753.7|133653.7|133797.8|133697.8|133808.1|133708.1|133743.1|133643.1|388
1661133300000|2022-08-22 01:55:00|133797.5|133697.5|133807.7|133707.7|133844.1|133744.1|133788.1|133688.1|309
1661133600000|2022-08-22 02:00:00|133807.9|133707.9|133765|133665|133807.9|133707.9|133760.8|133660.8|354
1661133900000|2022-08-22 02:05:00|133765.5|133665.5|133778.5|133678.5|133818.1|133718.1|133765.5|133665.5|235
1661134200000|2022-08-22 02:10:00|133778.7|133678.7|133861|133761|133881.5|133781.5|133778.7|133678.7|359
1661134500000|2022-08-22 02:15:00|133863.5|133763.5|133796.1|133696.1|133895|133795|133796.1|133696.1|348
1661134800000|2022-08-22 02:20:00|133794.5|133694.5|133691|133591|133803.5|133703.5|133645.2|133545.2|459
1661135100000|2022-08-22 02:25:00|133696|133596|133742.5|133642.5|133749|133649|133686.1|133586.1|304
1661135400000|2022-08-22 02:30:00|133743.1|133643.1|133703.1|133603.1|133772.5|133672.5|133697.8|133597.8|323
1661135700000|2022-08-22 02:35:00|133702.5|133602.5|133683.1|133583.1|133723.5|133623.5|133671.4|133571.4|309
1661136000000|2022-08-22 02:40:00|133684.5|133584.5|133769.1|133669.1|133779.5|133679.5|133675.6|133575.6|266
1661136300000|2022-08-22 02:45:00|133768.6|133668.6|133824.5|133724.5|133838.1|133738.1|133760.1|133660.1|153
1661136600000|2022-08-22 02:50:00|133828.1|133728.1|133794.5|133694.5|133836.1|133736.1|133794.5|133694.5|277
1661136900000|2022-08-22 02:55:00|133793|133693|133716.1|133616.1|133793|133693|133706.1|133606.1|418
1661137200000|2022-08-22 03:00:00|133715.1|133615.1|133773.3|133673.3|133799.5|133699.5|133715.1|133615.1|329
1661137500000|2022-08-22 03:05:00|133772.8|133672.8|133718.5|133618.5|133785.5|133685.5|133717|133617|277
1661137800000|2022-08-22 03:10:00|133720|133620|133725.3|133625.3|133734.3|133634.3|133697.7|133597.7|378
1661138100000|2022-08-22 03:15:00|133724.8|133624.8|133732.5|133632.5|133749.5|133649.5|133665.5|133565.5|283
1661138400000|2022-08-22 03:20:00|133734.5|133634.5|133754.5|133654.5|133759|133659|133705.1|133605.1|318
1661138700000|2022-08-22 03:25:00|133754.1|133654.1|133781.8|133681.8|133815.5|133715.5|133750|133650|320
1661139000000|2022-08-22 03:30:00|133782.5|133682.5|133807.1|133707.1|133810.3|133710.3|133782.5|133682.5|165
1661139300000|2022-08-22 03:35:00|133812.8|133712.8|133819.1|133719.1|133835.5|133735.5|133790.5|133690.5|182
1661139600000|2022-08-22 03:40:00|133818.5|133718.5|133774.1|133674.1|133818.5|133718.5|133766.1|133666.1|157
1661139900000|2022-08-22 03:45:00|133774.5|133674.5|133761.1|133661.1|133778.5|133678.5|133739.5|133639.5|170
1661140200000|2022-08-22 03:50:00|133760.3|133660.3|133740.1|133640.1|133765.1|133665.1|133727.5|133627.5|224
1661140500000|2022-08-22 03:55:00|133740.3|133640.3|133748.1|133648.1|133767.1|133667.1|133735.1|133635.1|158
1661140800000|2022-08-22 04:00:00|133746.1|133646.1|133808.1|133708.1|133815.1|133715.1|133746.1|133646.1|167
1661141100000|2022-08-22 04:05:00|133807.5|133707.5|133911|133811|133912|133812|133804.5|133704.5|307
1661141400000|2022-08-22 04:10:00|133911.5|133811.5|133847.1|133747.1|133924.7|133824.7|133847.1|133747.1|239
1661141700000|2022-08-22 04:15:00|133850.1|133750.1|133808.5|133708.5|133851.1|133751.1|133808.5|133708.5|177
1661142000000|2022-08-22 04:20:00|133809.1|133709.1|133870.5|133770.5|133872.1|133772.1|133809.1|133709.1|181
1661142300000|2022-08-22 04:25:00|133869.5|133769.5|133899.1|133799.1|133920.5|133820.5|133869.5|133769.5|211
1661142600000|2022-08-22 04:30:00|133898.1|133798.1|133931|133831|133943|133843|133881|133781|214
1661142900000|2022-08-22 04:35:00|133933.5|133833.5|133992.5|133892.5|134012.1|133912.1|133923.5|133823.5|200
1661143200000|2022-08-22 04:40:00|133991.1|133891.1|133986|133886|133998.6|133898.6|133952.3|133852.3|200
1661143500000|2022-08-22 04:45:00|133985.5|133885.5|133990.5|133890.5|134006.5|133906.5|133975.1|133875.1|161
1661143800000|2022-08-22 04:50:00|133996.5|133896.5|134024.5|133924.5|134027.1|133927.1|133986.5|133886.5|227
1661144100000|2022-08-22 04:55:00|134025|133925|133963.1|133863.1|134026.1|133926.1|133962.6|133862.6|185
1661144400000|2022-08-22 05:00:00|133963.5|133863.5|133994.5|133894.5|134003.5|133903.5|133951.5|133851.5|292
1661144700000|2022-08-22 05:05:00|133993.8|133893.8|133998.5|133898.5|134016.1|133916.1|133983.5|133883.5|210
1661145000000|2022-08-22 05:10:00|133999|133899|134016.5|133916.5|134026|133926|133973.5|133873.5|223
1661145300000|2022-08-22 05:15:00|134018.1|133918.1|133891|133791|134030.5|133930.5|133875|133775|316
1661145600000|2022-08-22 05:20:00|133891.5|133791.5|133953|133853|133957.8|133857.8|133857.3|133757.3|322
1661145900000|2022-08-22 05:25:00|133953.5|133853.5|133933.1|133833.1|133975|133875|133928.7|133828.7|389
1661146200000|2022-08-22 05:30:00|133932.6|133832.6|133928.5|133828.5|133944.5|133844.5|133881.5|133781.5|349
1661146500000|2022-08-22 05:35:00|133928.7|133828.7|133971.1|133871.1|133971.1|133871.1|133927.5|133827.5|298
1661146800000|2022-08-22 05:40:00|133968.5|133868.5|133911|133811|133971.3|133871.3|133900.3|133800.3|325
1661147100000|2022-08-22 05:45:00|133911.3|133811.3|133944.5|133844.5|133948.9|133848.9|133906.5|133806.5|345
1661147400000|2022-08-22 05:50:00|133939.3|133839.3|133949.8|133849.8|133958|133858|133915.1|133815.1|350
1661147700000|2022-08-22 05:55:00|133949|133849|133981|133881|133986|133886|133918|133818|268
1661148000000|2022-08-22 06:00:00|133980|133880|133931.8|133831.8|133983.5|133883.5|133917.5|133817.5|371
1661148300000|2022-08-22 06:05:00|133932|133832|134001.1|133901.1|134021.5|133921.5|133922.6|133822.6|295
1661148600000|2022-08-22 06:10:00|134000.5|133900.5|133954.2|133854.2|134027|133927|133952.5|133852.5|434
1661148900000|2022-08-22 06:15:00|133954.5|133854.5|133967.3|133867.3|133972.5|133872.5|133946.1|133846.1|227
1661149200000|2022-08-22 06:20:00|133969.1|133869.1|133923.1|133823.1|133989|133889|133908.5|133808.5|270
1661149500000|2022-08-22 06:25:00|133927.5|133827.5|134006.1|133906.1|134006.1|133906.1|133924.5|133824.5|312
1661149800000|2022-08-22 06:30:00|134003.1|133903.1|134135.3|134035.3|134213.1|134046.5|134003.1|133903.1|247
1661150100000|2022-08-22 06:35:00|134135.8|134035.8|134277.1|134177.1|134324|134183.5|134135.8|134035.8|122
1661150400000|2022-08-22 06:40:00|134274.1|134174.1|134241.5|134141.5|134276.1|134176.1|134241.5|134141.5|189
1661150700000|2022-08-22 06:45:00|134242.5|134142.5|134250|134150|134315.1|134206.1|134238.1|134088|262
1661151000000|2022-08-22 06:50:00|134248.1|134148.1|134252.1|134152.1|134292.3|134155.3|134225.1|134087.3|223
1661151300000|2022-08-22 06:55:00|134252.6|134152.6|134277.1|134177.1|134277.1|134177.1|134229.7|134129.7|220
1661151600000|2022-08-22 07:00:00|134277.6|134177.6|134387.5|134287.5|134488|134305|134247.5|134147.5|277
1661151900000|2022-08-22 07:05:00|134388.1|134288.1|134385.5|134285.5|134404|134304|134369.5|134269.5|287
1661152200000|2022-08-22 07:10:00|134384.5|134284.5|134311.1|134211.1|134399.1|134299.1|134305.3|134205.3|179
1661152500000|2022-08-22 07:15:00|134311.5|134211.5|134288.1|134188.1|134348.9|134248.9|134250.1|134150.1|178
1661152800000|2022-08-22 07:20:00|134287.5|134187.5|134282.5|134182.5|134297.1|134197.1|134256.1|134156.1|182
1661153100000|2022-08-22 07:25:00|134283.1|134183.1|134353.8|134253.8|134374.5|134274.5|134281.5|134181.5|147
1661153400000|2022-08-22 07:30:00|134340.8|134240.8|134366.5|134266.5|134384.1|134284.1|134331.5|134231.5|106
1661153700000|2022-08-22 07:35:00|134363.3|134263.3|134365.5|134265.5|134373.5|134273.5|134333.7|134233.7|102
1661154000000|2022-08-22 07:40:00|134363.1|134263.1|134447.1|134347.1|134449.9|134349.9|134362.5|134262.5|321
1661154300000|2022-08-22 07:45:00|134449.2|134349.2|134525.1|134425.1|134540.8|134440.8|134426.1|134326.1|163
1661154600000|2022-08-22 07:50:00|134522.5|134422.5|134589.8|134489.8|134589.8|134489.8|134519.1|134419.1|175
1661154900000|2022-08-22 07:55:00|134588|134488|134532.1|134432.1|134629.8|134529.8|134470.1|134316|263
1661155200000|2022-08-22 08:00:00|134533.1|134433.1|134563.1|134463.1|134567.1|134467.1|134532.1|134432.1|202
1661155500000|2022-08-22 08:05:00|134564.1|134464.1|134621|134421|134625.5|134494.1|134557|134416|140
1661155800000|2022-08-22 08:10:00|134626.1|134426.1|134609.3|134509.3|134632.1|134509.3|134573|134415|131
1661156100000|2022-08-22 08:15:00|134604.1|134504.1|134583.5|134483.5|134604.1|134504.1|134549.5|134449.5|285
1661156400000|2022-08-22 08:20:00|134584.1|134484.1|134592.1|134492.1|134593.1|134493.1|134535.3|134435.3|365
1661156700000|2022-08-22 08:25:00|134592.5|134492.5|134590|134490|134610.9|134510.9|134583.1|134483.1|212
1661157000000|2022-08-22 08:30:00|134586.2|134486.2|134469.1|134369.1|134586.7|134486.7|134469.1|134369.1|318
1661157300000|2022-08-22 08:35:00|134475.7|134375.7|134441.9|134341.9|134485.3|134385.3|134426.2|134326.2|389
1661157600000|2022-08-22 08:40:00|134444.7|134344.7|134457.7|134357.7|134483.4|134383.4|134434.9|134334.9|234
1661157900000|2022-08-22 08:45:00|134459.5|134359.5|134437.6|134337.6|134474|134374|134431.3|134331.3|67
1661158200000|2022-08-22 08:50:00|134437.7|134337.7|134431.3|134331.3|134444.7|134344.7|134431.3|134331.3|23
1661158500000|2022-08-22 08:55:00|134420.2|134320.2|134375.6|134275.6|134422.3|134322.3|134364.3|134264.3|102
1661158800000|2022-08-22 09:00:00|134375.4|134275.4|134402.5|134302.5|134403.1|134303.1|134375.1|134275.1|48
1661159100000|2022-08-22 09:05:00|134404.5|134304.5|134421.5|134321.5|134427.5|134327.5|134404.5|134304.5|19
1661159400000|2022-08-22 09:10:00|134424.5|134324.5|134435.1|134335.1|134435.1|134335.1|134424.5|134324.5|6
1661159700000|2022-08-22 09:15:00|134433.5|134333.5|134454.1|134354.1|134466.4|134366.4|134433.5|134333.5|31
1661160000000|2022-08-22 09:20:00|134460.5|134360.5|134474.5|134374.5|134476|134376|134450.1|134350.1|29
1661160300000|2022-08-22 09:25:00|134468.5|134368.5|134468.1|134368.1|134471.1|134371.1|134454.5|134354.5|19
1661160600000|2022-08-22 09:30:00|134463.4|134363.4|134560.1|134460.1|134570.5|134470.5|134463.4|134363.4|48
1661160900000|2022-08-22 09:35:00|134553.7|134453.7|134610.5|134410.5|134614|134461|134545.1|134410.1|30
1661161200000|2022-08-22 09:40:00|134545.1|134445.1|134455.1|134355.1|134560.5|134460.5|134455.1|134355.1|42
1661161500000|2022-08-22 09:45:00|134445.1|134345.1|134380.3|134280.3|134445.1|134345.1|134380.3|134280.3|59
1661161800000|2022-08-22 09:50:00|134378.2|134278.2|134347.5|134147.5|134378.2|134278.2|134293.9|134104.6|71
1661162100000|2022-08-22 09:55:00|134347.4|134147.4|134245.6|134045.6|134347.5|134172.2|134218.8|134045.6|80
1661162400000|2022-08-22 10:00:00|134249.9|134049.9|134392.8|134192.8|134427.8|134227.8|134206.8|134017.8|134
1661162700000|2022-08-22 10:05:00|134413.7|134213.7|134325.1|134225.1|134438.2|134238.2|134325.1|134185.8|55
1661163000000|2022-08-22 10:10:00|134324.5|134224.5|134377.5|134177.5|134431.1|134232.1|134195.1|134037.1|71
1661163300000|2022-08-22 10:15:00|134372.5|134172.5|134368.1|134168.1|134372.5|134172.5|134366.5|134166.5|14
1661163600000|2022-08-22 10:20:00|134372.1|134172.1|134392.5|134192.5|134398.1|134224.5|134324.5|134171.1|52
1661163900000|2022-08-22 10:25:00|134392.1|134192.1|134414.1|134214.1|134423.5|134254.1|134344.5|134192.1|55
1661164200000|2022-08-22 10:30:00|134411.5|134211.5|134411.5|134211.5|134421.5|134252.1|134350.5|134205.5|65
1661164500000|2022-08-22 10:35:00|134420.1|134220.1|134412.1|134212.1|134422.5|134252.5|134350.5|134205.1|86
1661164800000|2022-08-22 10:40:00|134422.5|134222.5|134440.8|134340.8|134467.7|134352.1|134351.6|134212.1|106
1661165100000|2022-08-22 10:45:00|134451.5|134351.5|134459.1|134259.1|134494.9|134351.5|134421.9|134252.1|62
1661165400000|2022-08-22 10:50:00|134460.1|134260.1|134435.5|134235.5|134460.5|134281.1|134373.5|134229.5|44
1661165700000|2022-08-22 10:55:00|134436.1|134236.1|134432.1|134232.1|134447.5|134276.5|134372.1|134232.1|214
1661166000000|2022-08-22 11:00:00|134440.1|134240.1|134451.1|134251.1|134456.8|134256.8|134440.1|134240.1|11
1661166300000|2022-08-22 11:05:00|134465.1|134265.1|134479.9|134279.9|134479.9|134279.9|134454.1|134254.1|15
1661166600000|2022-08-22 11:10:00|134481.9|134281.9|134465.1|134265.1|134481.9|134281.9|134451.1|134251.1|28
1661166900000|2022-08-22 11:15:00|134448.9|134248.9|134450.9|134250.9|134477.1|134277.1|134434.1|134234.1|90
1661167200000|2022-08-22 11:20:00|134436.3|134236.3|134448.9|134248.9|134464.2|134267.5|134352.1|134194.5|144
1661167500000|2022-08-22 11:25:00|134449|134249|134456.5|134256.5|134472.5|134320.5|134341.5|134200.5|125
1661167800000|2022-08-22 11:30:00|134460.1|134260.1|134432.2|134232.2|134477.1|134332.1|134388.1|134229.8|82
1661168100000|2022-08-22 11:35:00|134436.8|134236.8|134474.1|134274.1|134474.1|134323.5|134421.1|134236.3|18
1661168400000|2022-08-22 11:40:00|134454.5|134254.5|134450.4|134250.4|134467.7|134267.7|134445.1|134245.1|45
1661168700000|2022-08-22 11:45:00|134450.1|134250.1|134451.1|134251.1|134452.5|134252.5|134448.9|134248.9|22
1661169000000|2022-08-22 11:50:00|134453.1|134253.1|134457.1|134257.1|134457.1|134257.1|134451.1|134251.1|5
1661169300000|2022-08-22 11:55:00|134436.3|134236.3|134434.1|134234.1|134473.7|134273.7|134360.5|134219.1|95
1661169600000|2022-08-22 12:00:00|134435.1|134235.1|134453.1|134253.1|134462.5|134262.5|134432.2|134232.2|84
1661169900000|2022-08-22 12:05:00|134453.5|134253.5|134461.5|134261.5|134464.1|134322.1|134397.1|134253.5|27
1661170200000|2022-08-22 12:10:00|134457.5|134257.5|134398.5|134298.5|134458.5|134308|134390.1|134248.5|38
1661170500000|2022-08-22 12:15:00|134453.6|134253.6|134452.1|134252.1|134453.6|134253.6|134451.5|134251.5|5
1661170800000|2022-08-22 12:20:00|134453.5|134253.5|134402.1|134202.1|134453.5|134286.5|134358.1|134201.1|26
1661171100000|2022-08-22 12:25:00|134402.5|134202.5|134311.1|134211.1|134402.5|134236.5|134306.5|134181.5|89
1661171400000|2022-08-22 12:30:00|134340.4|134140.4|134311.1|134211.1|134375.5|134218.1|134310.5|134140.4|32
1661171700000|2022-08-22 12:35:00|134342.1|134242.1|134416.1|134216.1|134419.5|134271.5|134332.1|134209.1|15
1661172000000|2022-08-22 12:40:00|134427.5|134227.5|134380.1|134280.1|134429.5|134280.1|134367.1|134227.5|5
1661172300000|2022-08-22 12:45:00|134370.1|134270.1|134410.6|134310.6|134481.1|134331.8|134367.5|134267.5|61
1661172600000|2022-08-22 12:50:00|134410.1|134310.1|134408.1|134308.1|134426.5|134326.5|134390.1|134290.1|49
1661172900000|2022-08-22 12:55:00|134407.5|134307.5|134390.1|134290.1|134408.1|134308.1|134390.1|134290.1|5
1661173200000|2022-08-22 13:00:00|134390.2|134290.2|134447.5|134247.5|134449|134290.2|134390.2|134247.5|12
1661173500000|2022-08-22 13:05:00|134445.5|134245.5|134415.5|134315.5|134446.5|134315.5|134397.5|134245.5|12
1661173800000|2022-08-22 13:10:00|134416|134316|134416|134316|134416|134316|134410|134310|7
1661174100000|2022-08-22 13:15:00|134423|134323|134433.5|134333.5|134436|134336|134423|134323|27
1661174400000|2022-08-22 13:20:00|134433|134333|134342.5|134242.5|134464|134333.5|134342|134242|30
1661174700000|2022-08-22 13:25:00|134343|134243|134388|134188|134394|134243.5|134341.5|134188|23
1661175000000|2022-08-22 13:30:00|134388.5|134188.5|134326|134226|134389|134226|134320.5|134172|37
1661175300000|2022-08-22 13:35:00|134326.5|134226.5|134409.5|134209.5|134409.5|134262.5|134326.5|134203.5|37
1661175600000|2022-08-22 13:40:00|134410|134210|134408|134208|134414.5|134214.5|134406|134206|30
1661175900000|2022-08-22 13:45:00|134407|134207|134432|134232|134432.5|134232.5|134404.5|134204.5|30
1661176200000|2022-08-22 13:50:00|134396.5|134296.5|134567.5|134367.5|134567.5|134367.5|134385.5|134239|128
1661176500000|2022-08-22 13:55:00|134566|134366|134589.5|134489.5|134621|134494.5|134538|134361.5|42
1661176800000|2022-08-22 14:00:00|134590|134490|134568|134468|134590|134490|134567.5|134467.5|22
1661177100000|2022-08-22 14:05:00|134569|134469|134554|134354|134591|134469.5|134536.5|134336.5|104
1661177400000|2022-08-22 14:10:00|134553.5|134353.5|134553.5|134353.5|134554|134354|134552.5|134352.5|4
1661177700000|2022-08-22 14:15:00|134553|134353|134538.5|134338.5|134553|134353|134515|134315|60
1661178000000|2022-08-22 14:20:00|134539|134339|134564.5|134464.5|134617|134470|134478.1|134324.5|96
1661178300000|2022-08-22 14:25:00|134547.3|134447.3|134579.1|134479.1|134624.5|134487.5|134547.3|134397.5|114
1661178600000|2022-08-22 14:30:00|134584.1|134484.1|134589|134489|134589|134489|134528.8|134428.8|121
1661178900000|2022-08-22 14:35:00|134588.9|134488.9|134521.2|134421.2|134589.9|134489.9|134519.9|134419.9|61
1661179200000|2022-08-22 14:40:00|134521.9|134421.9|134574|134474|134574|134474|134521.7|134421.7|50
1661179500000|2022-08-22 14:45:00|134574.5|134474.5|134577.1|134477.1|134577.5|134477.5|134565|134465|32
1661179800000|2022-08-22 14:50:00|134577.5|134477.5|134594.9|134494.9|134619.9|134519.9|134577.5|134477.5|41
1661180100000|2022-08-22 14:55:00|134594.4|134494.4|134559.3|134459.3|134644.5|134495.1|134559.3|134438.5|41
1661180400000|2022-08-22 15:00:00|134559.6|134459.6|134576.5|134476.5|134596.5|134496.5|134553|134453|58
1661180700000|2022-08-22 15:05:00|134576.1|134476.1|134620.4|134520.4|134623.5|134523.5|134574.5|134474.5|37
1661181000000|2022-08-22 15:10:00|134619.9|134519.9|134601.9|134501.9|134620.2|134520.2|134601.1|134501.1|20
1661181300000|2022-08-22 15:15:00|134600.4|134500.4|134605.6|134505.6|134605.9|134505.9|134598.1|134498.1|19
1661181600000|2022-08-22 15:20:00|134604.4|134504.4|134604.1|134504.1|134604.6|134504.6|134604.1|134504.1|5
1661181900000|2022-08-22 15:25:00|134605.6|134505.6|134636.1|134536.1|134636.1|134536.1|134605.6|134505.6|19
1661182200000|2022-08-22 15:30:00|134635.6|134535.6|134626.9|134526.9|134636.4|134536.4|134609.9|134509.9|14
1661182500000|2022-08-22 15:35:00|134625.9|134525.9|134631.1|134531.1|134631.1|134531.1|134623.6|134523.6|12
1661182800000|2022-08-22 15:40:00|134630.6|134530.6|134649.1|134549.1|134649.1|134549.1|134622.6|134522.6|18
1661183100000|2022-08-22 15:45:00|134648.6|134548.6|134643|134543|134648.6|134548.6|134643|134543|17
1661183400000|2022-08-22 15:50:00|134643.5|134543.5|134643.5|134543.5|134646.5|134546.5|134639.5|134539.5|31
1661183700000|2022-08-22 15:55:00|134642.6|134542.6|134682.5|134482.5|134683|134542.6|134631.5|134482.5|29
1661184000000|2022-08-22 16:00:00|134637|134537|134605|134505|134688|134540.5|134605|134471.5|48
1661184300000|2022-08-22 16:05:00|134605.4|134505.4|134597.1|134397.1|134623|134505.9|134526|134377.8|124
1661184600000|2022-08-22 16:10:00|134595.1|134395.1|134564.1|134364.1|134595.1|134395.1|134564.1|134364.1|5
1661184900000|2022-08-22 16:15:00|134564.2|134364.2|134504|134304|134588|134388|134498.4|134298.4|24
1661185200000|2022-08-22 16:20:00|134513.4|134313.4|134529.5|134329.5|134546.5|134346.5|134504|134304|76
1661185500000|2022-08-22 16:25:00|134545|134345|134495|134295|134550|134376.5|134404.5|134295|56
1661185800000|2022-08-22 16:30:00|134495.1|134295.1|134485|134285|134495.1|134295.1|134485|134285|8
1661186100000|2022-08-22 16:35:00|134485.5|134285.5|134495.5|134295.5|134495.5|134295.5|134483.5|134283.5|7
1661186400000|2022-08-22 16:40:00|134454.5|134254.5|134465.2|134265.2|134468.2|134294.8|134336|134159.1|42
1661186700000|2022-08-22 16:45:00|134466.2|134266.2|134463|134263|134469.2|134269.2|134463|134263|7
1661187000000|2022-08-22 16:50:00|134464|134264|134464.5|134264.5|134464.5|134264.5|134464|134264|2
1661187300000|2022-08-22 16:55:00|134457.8|134257.8|134495|134295|134509.5|134309.5|134457.8|134257.8|47
1661187600000|2022-08-22 17:00:00|134494.5|134294.5|134513|134313|134513|134313|134494|134294|16
1661187900000|2022-08-22 17:05:00|134512.5|134312.5|134511.8|134311.8|134513.3|134313.3|134511.3|134311.3|10
1661188200000|2022-08-22 17:10:00|134511.5|134311.5|134512.3|134312.3|134524|134324|134500.5|134300.5|69
1661188500000|2022-08-22 17:15:00|134512.8|134312.8|134516|134316|134516.5|134316.5|134509.5|134309.5|16
1661188800000|2022-08-22 17:20:00|134514.3|134314.3|134516.5|134316.5|134516.5|134316.5|134512.3|134312.3|6
1661189100000|2022-08-22 17:25:00|134517|134317|134451.5|134251.5|134517|134317|134449|134249|59
1661189400000|2022-08-22 17:30:00|134450|134250|134473|134273|134473.8|134273.8|134447.5|134247.5|13
1661189700000|2022-08-22 17:35:00|134473.3|134273.3|134467.3|134267.3|134474.4|134274.4|134466|134266|15
1661190000000|2022-08-22 17:40:00|134467.8|134267.8|134460|134260|134474.4|134274.4|134460|134260|27
1661190300000|2022-08-22 17:45:00|134459|134259|134459|134259|134467.9|134267.9|134459|134259|3
1661190600000|2022-08-22 17:50:00|134460|134260|134459.8|134259.8|134460|134260|134459.3|134259.3|3
1661190900000|2022-08-22 17:55:00|134459.5|134259.5|134500|134300|134500.8|134300.8|134459.5|134259.5|6
1661191200000|2022-08-22 18:00:00|134440.3|134340.3|134533|134333|134536|134389.1|134440.3|134333|13
1661191500000|2022-08-22 18:05:00|134532.8|134332.8|134531.3|134331.3|134532.8|134332.8|134531.3|134331.3|4
1661191800000|2022-08-22 18:10:00|134531.8|134331.8|134532.3|134332.3|134532.3|134332.3|134531.8|134331.8|2
1661192100000|2022-08-22 18:15:00|134532.8|134332.8|134483|134383|134532.8|134383|134479.3|134332.8|10
1661192400000|2022-08-22 18:20:00|134484.8|134384.8|134483|134383|134484.8|134384.8|134483|134383|6
1661192700000|2022-08-22 18:25:00|134526.5|134326.5|134521|134321|134526.5|134326.5|134521|134321|4
1661193000000|2022-08-22 18:30:00|134520.5|134320.5|134314.2|134114.2|134520.5|134343.3|134305.5|134105.5|111
1661193300000|2022-08-22 18:35:00|134317.3|134117.3|134406.8|134206.8|134419.2|134219.2|134317.3|134117.3|6
1661193600000|2022-08-22 18:40:00|134389.8|134189.8|134436.8|134236.8|134444.2|134244.2|134388.8|134188.8|15
1661193900000|2022-08-22 18:45:00|134444.2|134244.2|134567.2|134367.2|134567.2|134367.2|134444.2|134244.2|13
1661194200000|2022-08-22 18:50:00|134572.2|134372.2|134576.2|134376.2|134576.2|134376.2|134569.8|134369.8|4
1661194500000|2022-08-22 18:55:00|134558.8|134358.8|134539.8|134339.8|134558.8|134358.8|134539.8|134339.8|4
1661209200000|2022-08-22 23:00:00|134450|134196|134450|134196|134450|134196|134450|134196|1
1661212800000|2022-08-23 00:00:00|134465|134105|134539|134339|134551|134351|134116.1|133756.1|667
1661213100000|2022-08-23 00:05:00|134503.1|134403.1|134314.6|134214.6|134561.1|134414.5|134308.8|134208.8|530
1661213400000|2022-08-23 00:10:00|134314.1|134214.1|134401.5|134301.5|134444.7|134344.7|134311.5|134211.5|446
1661213700000|2022-08-23 00:15:00|134401.3|134301.3|134154.1|134054.1|134420.8|134320.8|134133.1|134033.1|520
1661214000000|2022-08-23 00:20:00|134157|134057|133890.8|133790.8|134183.5|134083.5|133870.1|133770.1|594
1661214300000|2022-08-23 00:25:00|133891.3|133791.3|133806.1|133706.1|133980.5|133880.5|133771.1|133671.1|633
1661214600000|2022-08-23 00:30:00|133805.1|133705.1|134016.7|133916.7|134054.8|133954.8|133805.1|133705.1|644
1661214900000|2022-08-23 00:35:00|134005.8|133905.8|133977.5|133877.5|134029.5|133929.5|133894.3|133794.3|539
1661215200000|2022-08-23 00:40:00|133978.8|133878.8|133977.5|133877.5|134037.7|133937.7|133934.5|133834.5|448
1661215500000|2022-08-23 00:45:00|133976.1|133876.1|133942|133842|133988|133888|133913.5|133813.5|330
1661215800000|2022-08-23 00:50:00|133942.5|133842.5|134009.5|133909.5|134016.5|133916.5|133940|133840|248
1661216100000|2022-08-23 00:55:00|134010.1|133910.1|133980.1|133880.1|134033.1|133933.1|133966.1|133866.1|435
1661216400000|2022-08-23 01:00:00|133979.5|133879.5|133966.1|133866.1|133979.5|133879.5|133906.8|133806.8|419
1661216700000|2022-08-23 01:05:00|133966.5|133866.5|133758.2|133658.2|133983.1|133883.1|133713.5|133613.5|614
1661217000000|2022-08-23 01:10:00|133759.7|133659.7|133846.7|133746.7|133865.5|133765.5|133748.8|133648.8|492
1661217300000|2022-08-23 01:15:00|133846|133746|133921.5|133821.5|133958.5|133858.5|133833|133733|495
1661217600000|2022-08-23 01:20:00|133920.5|133820.5|133889|133789|133920.5|133820.5|133836.1|133736.1|497
1661217900000|2022-08-23 01:25:00|133894|133794|133922.1|133822.1|133935.5|133835.5|133878.1|133778.1|391
1661218200000|2022-08-23 01:30:00|133919|133819|133913|133813|133966.6|133866.6|133877.5|133777.5|447
1661218500000|2022-08-23 01:35:00|133913.5|133813.5|134014.5|133914.5|134031.6|133931.6|133901.1|133801.1|458
1661218800000|2022-08-23 01:40:00|134015.5|133915.5|134098|133998|134106.5|134006.5|133986.6|133886.6|524
1661219100000|2022-08-23 01:45:00|134097.9|133997.9|134081.1|133981.1|134116.5|134016.5|134026|133926|462
1661219400000|2022-08-23 01:50:00|134079.6|133979.6|134133.1|134033.1|134135.1|134035.1|134076.1|133976.1|388
1661219700000|2022-08-23 01:55:00|134133.6|134033.6|134216.9|134116.9|134217.1|134117.1|134122.5|134022.5|419
1661220000000|2022-08-23 02:00:00|134217.1|134117.1|134172.2|134072.2|134222.2|134122.2|134154.5|134054.5|355
1661220300000|2022-08-23 02:05:00|134172.5|134072.5|134181.5|134081.5|134181.5|134081.5|134118|134018|308
1661220600000|2022-08-23 02:10:00|134181|134081|134156.1|134056.1|134187.7|134087.7|134126.3|134026.3|335
1661220900000|2022-08-23 02:15:00|134157.1|134057.1|134127.5|134027.5|134157.6|134057.6|134114.8|134014.8|311
1661221200000|2022-08-23 02:20:00|134128.1|134028.1|134134|134034|134135.7|134035.7|134080.5|133980.5|309
1661221500000|2022-08-23 02:25:00|134133.5|134033.5|134172.5|134072.5|134180|134080|134120.5|134020.5|334
1661221800000|2022-08-23 02:30:00|134173|134073|134185.5|134085.5|134196.6|134096.6|134149.1|134049.1|351
1661222100000|2022-08-23 02:35:00|134186|134086|134161.5|134061.5|134186|134086|134089.1|133989.1|404
1661222400000|2022-08-23 02:40:00|134163.5|134063.5|134182|134082|134195.6|134095.6|134155|134055|277
1661222700000|2022-08-23 02:45:00|134181|134081|134128|134028|134184|134084|134087.1|133987.1|399
1661223000000|2022-08-23 02:50:00|134125.3|134025.3|134192|134092|134208|134108|134109.5|134009.5|350
1661223300000|2022-08-23 02:55:00|134193|134093|134194|134094|134217.8|134117.8|134184|134084|268
1661223600000|2022-08-23 03:00:00|134195|134095|134235|134135|134238.1|134138.1|134193|134093|229
1661223900000|2022-08-23 03:05:00|134235.5|134135.5|134217.3|134117.3|134238.1|134138.1|134216.6|134116.6|101
1661224200000|2022-08-23 03:10:00|134218.1|134118.1|134148.8|134048.8|134223|134123|134147.5|134047.5|227
1661224500000|2022-08-23 03:15:00|134149|134049|134134.5|134034.5|134154.5|134054.5|134113.6|134013.6|232
1661224800000|2022-08-23 03:20:00|134135.1|134035.1|134082|133982|134135.1|134035.1|134081|133981|268
1661225100000|2022-08-23 03:25:00|134080.1|133980.1|134081.3|133981.3|134104|134004|134073.1|133973.1|309
1661225400000|2022-08-23 03:30:00|134080.8|133980.8|134132.8|134032.8|134150.5|134050.5|134075.3|133975.3|290
1661225700000|2022-08-23 03:35:00|134134.1|134034.1|134126.8|134026.8|134142.5|134042.5|134093.8|133993.8|229
1661226000000|2022-08-23 03:40:00|134126.6|134026.6|134136.1|134036.1|134164.6|134064.6|134116.5|134016.5|240
1661226300000|2022-08-23 03:45:00|134137.1|134037.1|134121.5|134021.5|134145.5|134045.5|134114.3|134014.3|239
1661226600000|2022-08-23 03:50:00|134122|134022|134122.5|134022.5|134153.5|134053.5|134094.4|133994.4|219
1661226900000|2022-08-23 03:55:00|134122.1|134022.1|134098|133998|134123.5|134023.5|134062.5|133962.5|243
1661227200000|2022-08-23 04:00:00|134095.5|133995.5|134089.5|133989.5|134122.1|134022.1|134071.2|133971.2|221
1661227500000|2022-08-23 04:05:00|134090.1|133990.1|134117.6|134017.6|134120.1|134020.1|134087.1|133987.1|169
1661227800000|2022-08-23 04:10:00|134118.1|134018.1|134171.1|134071.1|134171.6|134071.6|134117.6|134017.6|185
1661228100000|2022-08-23 04:15:00|134170|134070|134097.1|133997.1|134173.3|134073.3|134096.1|133996.1|358
1661228400000|2022-08-23 04:20:00|134096.6|133996.6|134128.6|134028.6|134140.8|134040.8|134091.2|133991.2|253
1661228700000|2022-08-23 04:25:00|134128.1|134028.1|134136.1|134036.1|134139|134039|134108.3|134008.3|204
1661229000000|2022-08-23 04:30:00|134137.5|134037.5|134128.5|134028.5|134151.1|134051.1|134124.6|134024.6|94
1661229300000|2022-08-23 04:35:00|134129|134029|134140.3|134040.3|134142.1|134042.1|134125.1|134025.1|113
1661229600000|2022-08-23 04:40:00|134140.1|134040.1|134161.3|134061.3|134173.5|134073.5|134130|134030|178
1661229900000|2022-08-23 04:45:00|134160.8|134060.8|134197.1|134097.1|134227.6|134127.6|134160.8|134060.8|308
1661230200000|2022-08-23 04:50:00|134197.6|134097.6|134220.3|134120.3|134230.5|134130.5|134197.1|134097.1|201
1661230500000|2022-08-23 04:55:00|134221.3|134121.3|134288.5|134188.5|134314.3|134214.3|134216.1|134116.1|332
1661230800000|2022-08-23 05:00:00|134285.6|134185.6|134274.5|134174.5|134294|134194|134259.7|134159.7|389
1661231100000|2022-08-23 05:05:00|134275|134175|134256.8|134156.8|134288.5|134188.5|134235.6|134135.6|301
1661231400000|2022-08-23 05:10:00|134256.3|134156.3|134277.6|134177.6|134291|134191|134246.8|134146.8|298
1661231700000|2022-08-23 05:15:00|134278.1|134178.1|134296.5|134196.5|134308.8|134208.8|134278.1|134178.1|239
1661232000000|2022-08-23 05:20:00|134304.2|134204.2|134391.5|134291.5|134418.4|134318.4|134297|134197|417
1661232300000|2022-08-23 05:25:00|134392.1|134292.1|134405.6|134305.6|134412.5|134312.5|134372.5|134272.5|317
1661232600000|2022-08-23 05:30:00|134406.6|134306.6|134322.1|134222.1|134408.5|134308.5|134320.1|134220.1|335
1661232900000|2022-08-23 05:35:00|134325.1|134225.1|134403.1|134303.1|134410.5|134310.5|134325.1|134225.1|264
1661233200000|2022-08-23 05:40:00|134404.5|134304.5|134357.1|134257.1|134408.6|134308.6|134344.6|134244.6|328
1661233500000|2022-08-23 05:45:00|134357.2|134257.2|134337.5|134237.5|134371|134271|134329|134229|245
1661233800000|2022-08-23 05:50:00|134338|134238|134356.1|134256.1|134367.5|134267.5|134319.1|134219.1|299
1661234100000|2022-08-23 05:55:00|134353.1|134253.1|134337|134237|134359.5|134259.5|134253.5|134153.5|367
1661234400000|2022-08-23 06:00:00|134337.5|134237.5|134306.1|134206.1|134361.9|134261.9|134280.7|134180.7|417
1661234700000|2022-08-23 06:05:00|134306.5|134206.5|134404.5|134304.5|134414.3|134314.3|134302.1|134202.1|460
1661235000000|2022-08-23 06:10:00|134404.6|134304.6|134418.4|134318.4|134439.6|134339.6|134344.6|134244.6|466
1661235300000|2022-08-23 06:15:00|134418.9|134318.9|134473.3|134373.3|134495.5|134395.5|134365.6|134265.6|579
1661235600000|2022-08-23 06:20:00|134473.1|134373.1|134495.1|134395.1|134533.7|134433.7|134450.3|134350.3|511
1661235900000|2022-08-23 06:25:00|134494|134394|134566.3|134466.3|134566.3|134466.3|134492.4|134392.4|471
1661236200000|2022-08-23 06:30:00|134565.9|134465.9|134585.1|134485.1|134650.3|134550.3|134557.5|134457.5|237
1661236500000|2022-08-23 06:35:00|134585.4|134485.4|134633.1|134533.1|134638.1|134538.1|134585.4|134485.4|32
1661236800000|2022-08-23 06:40:00|134624.1|134524.1|134660.5|134560.5|134690.5|134590.5|134617.5|134517.5|77
1661237100000|2022-08-23 06:45:00|134660.1|134560.1|134578.7|134478.7|134660.1|134560.1|134527|134427|119
1661237400000|2022-08-23 06:50:00|134574.7|134474.7|134547|134447|134574.7|134474.7|134535.5|134435.5|40
1661237700000|2022-08-23 06:55:00|134546.5|134446.5|134574.1|134474.1|134604.1|134504.1|134546.5|134446.5|56
1661238000000|2022-08-23 07:00:00|134573.1|134473.1|134527.5|134427.5|134573.6|134473.6|134526.1|134426.1|178
1661238300000|2022-08-23 07:05:00|134526.1|134426.1|134539.5|134439.5|134553|134453|134493.5|134393.5|137
1661238600000|2022-08-23 07:10:00|134538.5|134438.5|134601|134501|134606.1|134506.1|134504.5|134404.5|239
1661238900000|2022-08-23 07:15:00|134602.5|134502.5|134637.5|134537.5|134646.8|134546.8|134571.3|134471.3|337
1661239200000|2022-08-23 07:20:00|134637.8|134537.8|134591|134391|134637.8|134537.8|134562|134391|150
1661239500000|2022-08-23 07:25:00|134598|134398|134534.5|134434.5|134598|134444|134500.1|134375|143
1661239800000|2022-08-23 07:30:00|134532.5|134432.5|134462.5|134362.5|134532.5|134432.5|134395.6|134276|303
1661240100000|2022-08-23 07:35:00|134462.1|134362.1|134451|134251|134463.8|134363.8|134393.1|134250|330
1661240400000|2022-08-23 07:40:00|134454|134254|134349.1|134249.1|134464.1|134322|134286.1|134174.5|447
1661240700000|2022-08-23 07:45:00|134347.8|134247.8|134414|134314|134424.5|134324.5|134343.3|134243.3|458
1661241000000|2022-08-23 07:50:00|134412.5|134312.5|134412.8|134312.8|134425.5|134325.5|134397.5|134297.5|314
1661241300000|2022-08-23 07:55:00|134413.3|134313.3|134347.1|134247.1|134414|134314|134318.5|134171.5|437
1661241600000|2022-08-23 08:00:00|134341|134241|134251|134151|134342.1|134242.1|134145.1|134045.1|358
1661241900000|2022-08-23 08:05:00|134251.1|134151.1|134286|134086|134292.1|134152|134216.1|134075.5|175
1661242200000|2022-08-23 08:10:00|134278|134078|134155.1|134055.1|134287|134127.1|134091.5|133991.5|265
1661242500000|2022-08-23 08:15:00|134154.5|134054.5|134097.5|133997.5|134212|134112|134097.5|133997.5|211
1661242800000|2022-08-23 08:20:00|134095.1|133995.1|134114.1|134014.1|134123.1|134023.1|134063.1|133963.1|277
1661243100000|2022-08-23 08:25:00|134113.1|134013.1|134056.1|133956.1|134119.5|134019.5|133993.5|133893.5|228
1661243400000|2022-08-23 08:30:00|134053|133953|133956.1|133856.1|134152.2|134019.9|133916.6|133816.6|151
1661243700000|2022-08-23 08:35:00|133958.1|133858.1|133986.1|133886.1|133999.1|133899.1|133958.1|133858.1|55
1661244000000|2022-08-23 08:40:00|133984.1|133884.1|134069.1|133969.1|134073.1|133973.1|133943.5|133843.5|69
1661244300000|2022-08-23 08:45:00|134064.1|133964.1|133994.5|133894.5|134064.1|133964.1|133958.1|133858.1|150
1661244600000|2022-08-23 08:50:00|133994|133894|134102.7|134002.7|134102.7|134002.7|133993|133893|127
1661244900000|2022-08-23 08:55:00|134102.4|134002.4|134142.6|134042.6|134153.4|134053.4|134086.5|133986.5|137
1661245200000|2022-08-23 09:00:00|134143|134043|134181.8|134081.8|134232.1|134132.1|134142.4|134042.4|62
1661245500000|2022-08-23 09:05:00|134182.1|134082.1|134084.1|133884.1|134186.5|134082.1|133963|133708|77
1661245800000|2022-08-23 09:10:00|134083.9|133883.9|134101.2|133901.2|134111.6|133911.6|134049.1|133849.1|37
1661246100000|2022-08-23 09:15:00|134105.8|133905.8|134094.5|133894.5|134165.5|134006|134040.1|133890.1|108
1661246400000|2022-08-23 09:20:00|134094.1|133894.1|134095.1|133895.1|134106.1|133960.5|134055.1|133862.5|81
1661246700000|2022-08-23 09:25:00|134100.1|133900.1|134097.1|133897.1|134104.1|133964.1|134029.1|133892.1|74
1661247000000|2022-08-23 09:30:00|134102.1|133902.1|134115.1|134015.1|134136.1|134015.1|134059.1|133898.1|46
1661247300000|2022-08-23 09:35:00|134110.1|134010.1|134130.3|134030.3|134171.1|134036.1|134070.1|133964.2|49
1661247600000|2022-08-23 09:40:00|134127.1|134027.1|134132.1|134032.1|134151.4|134041.1|134097.5|133950.1|27
1661247900000|2022-08-23 09:45:00|134133|134033|134083.8|133883.8|134135.5|134035.5|134081.1|133883.8|64
1661248200000|2022-08-23 09:50:00|134081.1|133881.1|134074|133874|134088.1|133888.1|134065.1|133865.1|21
1661248500000|2022-08-23 09:55:00|134062|133862|134058.1|133858.1|134072.1|133928.5|134019.5|133854.1|118
1661248800000|2022-08-23 10:00:00|134060.1|133860.1|134092|133892|134109|133909|134060.1|133860.1|40
1661249100000|2022-08-23 10:05:00|134091.9|133891.9|134108|133908|134108|133908|134091.9|133891.9|31
1661249400000|2022-08-23 10:10:00|134104.1|133904.1|134167.1|133967.1|134167.1|133967.1|134103.9|133903.9|24
1661249700000|2022-08-23 10:15:00|134167.5|133967.5|134270.1|134070.1|134287.4|134135.1|134142.5|133967.5|30
1661250000000|2022-08-23 10:20:00|134270.5|134070.5|134360.1|134160.1|134372.1|134193.5|134231.9|134070.1|68
1661250300000|2022-08-23 10:25:00|134361.1|134161.1|134363.2|134163.2|134370.8|134170.8|134348.8|134148.8|84
1661250600000|2022-08-23 10:30:00|134363.3|134163.3|134364.2|134164.2|134365.2|134194.3|134294.3|134150.8|65
1661250900000|2022-08-23 10:35:00|134364.3|134164.3|134309.8|134209.8|134367.3|134217.2|134298.8|134144.8|94
1661251200000|2022-08-23 10:40:00|134309.9|134209.9|134290.5|134090.5|134364.8|134215.2|134269.1|134085.5|215
1661251500000|2022-08-23 10:45:00|134284.1|134084.1|134183|134083|134299.6|134124.5|134183|134081.5|115
1661251800000|2022-08-23 10:50:00|134183.5|134083.5|134204.3|134104.3|134210.1|134110.1|134182.5|134082.5|40
1661252100000|2022-08-23 10:55:00|134204.7|134104.7|134257.7|134057.7|134258.9|134117.2|134183.5|134048.6|81
1661252400000|2022-08-23 11:00:00|134258.3|134058.3|134217.2|134117.2|134262.9|134131.7|134189.5|134051.5|220
1661252700000|2022-08-23 11:05:00|134216.7|134116.7|134251.1|134051.1|134254|134121.7|134195.5|134047.3|71
1661253000000|2022-08-23 11:10:00|134250.5|134050.5|134266.9|134066.9|134277.4|134077.4|134250.5|134050.5|72
1661253300000|2022-08-23 11:15:00|134267.2|134067.2|134265.7|134065.7|134270.5|134070.5|134264.7|134064.7|21
1661253600000|2022-08-23 11:20:00|134265.2|134065.2|134254.2|134054.2|134265.9|134097.1|134197|134044.1|33
1661253900000|2022-08-23 11:25:00|134247.5|134047.5|134201.1|134101.1|134268.1|134111.5|134187.4|134045.5|105
1661254200000|2022-08-23 11:30:00|134201.5|134101.5|134208.5|134108.5|134255.6|134117.5|134192.1|134051.5|73
1661254500000|2022-08-23 11:35:00|134207.5|134107.5|134181.5|134081.5|134209.5|134109.5|134180.1|134080.1|36
1661254800000|2022-08-23 11:40:00|134178.1|134078.1|134182.9|134082.9|134182.9|134082.9|134177.5|134077.5|5
1661255100000|2022-08-23 11:45:00|134183.2|134083.2|134178.9|134078.9|134183.4|134083.4|134168.7|134068.7|27
1661255400000|2022-08-23 11:50:00|134179.4|134079.4|134173.7|134073.7|134179.4|134079.4|134173.7|134073.7|9
1661255700000|2022-08-23 11:55:00|134173.2|134073.2|134175.9|134075.9|134176.4|134076.4|134172.9|134072.9|17
1661256000000|2022-08-23 12:00:00|134178.4|134078.4|134183.7|134083.7|134184.7|134084.7|134174.9|134074.9|35
1661256300000|2022-08-23 12:05:00|134183.2|134083.2|134187.2|134087.2|134188.4|134088.4|134181.7|134081.7|49
1661256600000|2022-08-23 12:10:00|134186.9|134086.9|134185.4|134085.4|134201.1|134101.1|134184.7|134084.7|59
1661256900000|2022-08-23 12:15:00|134183.9|134083.9|134171.1|134071.1|134183.9|134083.9|134166.5|134066.5|90
1661257200000|2022-08-23 12:20:00|134171.5|134071.5|134191.4|134091.4|134233.2|134133.2|134168.5|134068.5|58
1661257500000|2022-08-23 12:25:00|134192.5|134092.5|134273.1|134173.1|134291.5|134191.5|134190.5|134090.5|80
1661257800000|2022-08-23 12:30:00|134272.1|134172.1|134298.1|134198.1|134300|134200|134271.4|134171.4|257
1661258100000|2022-08-23 12:35:00|134297.5|134197.5|134328.1|134228.1|134328.1|134228.1|134295.4|134195.4|211
1661258400000|2022-08-23 12:40:00|134328.2|134228.2|134270.5|134170.5|134328.7|134228.7|134266.8|134166.8|39
1661258700000|2022-08-23 12:45:00|134270.1|134170.1|134262.1|134162.1|134270.5|134170.5|134262.1|134162.1|5
1661259000000|2022-08-23 12:50:00|134262.5|134162.5|134267.5|134167.5|134324.1|134224.1|134262.5|134162.5|58
1661259300000|2022-08-23 12:55:00|134268.5|134168.5|134273.7|134173.7|134274.1|134174.1|134268.1|134168.1|22
1661259600000|2022-08-23 13:00:00|134271.1|134171.1|134273.3|134173.3|134284.5|134184.5|134270.8|134170.8|50
1661259900000|2022-08-23 13:05:00|134273.1|134173.1|134269.1|134169.1|134273.8|134173.8|134264.1|134164.1|61
1661260200000|2022-08-23 13:10:00|134267.1|134167.1|134204.5|134104.5|134280.1|134180.1|134204.5|134104.5|75
1661260500000|2022-08-23 13:15:00|134204|134104|134215.1|134115.1|134285.5|134124.1|134197|134072|116
1661260800000|2022-08-23 13:20:00|134213.5|134113.5|134182.5|134082.5|134216.5|134116.5|134182.5|134082.5|223
1661261100000|2022-08-23 13:25:00|134182.7|134082.7|134185|134085|134206.7|134106.7|134182.5|134082.5|26
1661261400000|2022-08-23 13:30:00|134186|134086|134013.3|133813.3|134187.5|134087.5|133989.5|133797.1|88
1661261700000|2022-08-23 13:35:00|134013.8|133813.8|133923.5|133823.5|134101.6|133948.1|133907.8|133771.5|118
1661262000000|2022-08-23 13:40:00|133923|133823|133870.5|133770.5|133937|133837|133850|133750|121
1661262300000|2022-08-23 13:45:00|133869.5|133769.5|133713.5|133613.5|133869.5|133769.5|133701.3|133554|154
1661262600000|2022-08-23 13:50:00|133713|133613|133774|133574|133801.5|133647.5|133667.5|133523.5|138
1661262900000|2022-08-23 13:55:00|133773|133573|133734|133534|133781.5|133581.5|133713.2|133513.2|69
1661263200000|2022-08-23 14:00:00|133733.5|133533.5|133562|133362|133733.5|133561.4|133507|133307|179
1661263500000|2022-08-23 14:05:00|133562.5|133362.5|133497.4|133397.4|133580|133407.3|133495.9|133315.5|72
1661263800000|2022-08-23 14:10:00|133495.9|133395.9|133476|133376|133528.4|133395.9|133451|133309.4|123
1661264100000|2022-08-23 14:15:00|133488|133388|133748.5|133548.5|133752.5|133552.5|133475.9|133356.6|84
1661264400000|2022-08-23 14:20:00|133755.8|133555.8|133787|133587|133822.8|133622.8|133681|133481|88
1661264700000|2022-08-23 14:25:00|133755|133655|133795|133595|133856.4|133708.5|133732|133595|78
1661265000000|2022-08-23 14:30:00|133794.5|133594.5|133801.1|133601.1|133859.4|133659.4|133794.5|133594.5|90
1661265300000|2022-08-23 14:35:00|133804.4|133604.4|133948|133748|133948|133809.8|133779.5|133579.5|123
1661265600000|2022-08-23 14:40:00|133947.4|133747.4|133902.1|133702.1|133957.1|133757.1|133901.8|133701.8|35
1661265900000|2022-08-23 14:45:00|133913.3|133713.3|133877|133777|133936.4|133777.5|133874.1|133713.3|23
1661266200000|2022-08-23 14:50:00|133915.9|133715.9|133797|133597|133916.9|133745.2|133735|133582.5|102
1661266500000|2022-08-23 14:55:00|133796.4|133596.4|133855|133755|133900.4|133780.5|133756.1|133596.3|71
1661266800000|2022-08-23 15:00:00|133855.5|133755.5|133831.3|133731.3|133893.5|133755.5|133831.3|133648|66
1661267100000|2022-08-23 15:05:00|133830.8|133730.8|133862|133662|133895.5|133742.5|133795.5|133635|102
1661267400000|2022-08-23 15:10:00|133850|133650|133719.5|133619.5|133850|133675.1|133705|133580|73
1661267700000|2022-08-23 15:15:00|133713.3|133613.3|133686.5|133586.5|133740.5|133616.8|133661.2|133502.8|82
1661268000000|2022-08-23 15:20:00|133686.1|133586.1|133734.4|133534.4|133762.3|133633.1|133676.1|133531.4|48
1661268300000|2022-08-23 15:25:00|133734|133534|133759.1|133559.1|133775.5|133628.5|133720.5|133534|35
1661268600000|2022-08-23 15:30:00|133763.1|133563.1|133806.5|133606.5|133821.5|133643.1|133742|133563.1|41
1661268900000|2022-08-23 15:35:00|133806.2|133606.2|133804.7|133604.7|133806.2|133606.2|133804|133604|13
1661269200000|2022-08-23 15:40:00|133804.5|133604.5|133803.5|133603.5|133814.4|133614.4|133791.2|133591.2|22
1661269500000|2022-08-23 15:45:00|133804.5|133604.5|133803.5|133603.5|133804.5|133604.5|133801.4|133601.4|13
1661269800000|2022-08-23 15:50:00|133799.8|133599.8|133873.9|133673.9|133879.8|133682.5|133775.1|133594.5|50
1661270100000|2022-08-23 15:55:00|133901.9|133701.9|133966.8|133766.8|133966.8|133766.8|133901.9|133701.9|4
1661270400000|2022-08-23 16:00:00|133948.1|133748.1|134027|133827|134072.6|133878.3|133907.5|133707.5|81
1661270700000|2022-08-23 16:05:00|134027.5|133827.5|134012.1|133812.1|134029.7|133829.7|134000.6|133800.6|47
1661271000000|2022-08-23 16:10:00|134012.6|133812.6|134000.6|133800.6|134012.6|133853.5|133931.7|133793.6|52
1661271300000|2022-08-23 16:15:00|133993.6|133793.6|133952.8|133852.8|134003.1|133853.3|133934.9|133793.6|33
1661271600000|2022-08-23 16:20:00|133955.8|133855.8|133908.6|133708.6|134060.8|133913.3|133684.1|133484.1|142
1661271900000|2022-08-23 16:25:00|133920|133720|133818.8|133718.8|133927.6|133765.6|133818.8|133690.9|92
1661272200000|2022-08-23 16:30:00|133821.3|133721.3|133957.6|133757.6|134001.5|133806.6|133820.8|133720.8|153
1661272500000|2022-08-23 16:35:00|133969.5|133769.5|133902.7|133702.7|133969.5|133769.5|133880.4|133680.4|79
1661272800000|2022-08-23 16:40:00|133901.7|133701.7|133904.7|133704.7|133904.7|133704.7|133895.7|133695.7|20
1661273100000|2022-08-23 16:45:00|133901.7|133701.7|133909.6|133709.6|133926.5|133726.5|133890.6|133690.6|32
1661273400000|2022-08-23 16:50:00|133920|133720|133870.7|133670.7|133925.5|133725.5|133870.7|133670.7|64
1661273700000|2022-08-23 16:55:00|133870.2|133670.2|133893.1|133693.1|133915.6|133715.6|133851.7|133651.7|37
1661274000000|2022-08-23 17:00:00|133893.6|133693.6|133933.1|133733.1|133946.6|133746.6|133874.7|133674.7|46
1661274300000|2022-08-23 17:05:00|133933.6|133733.6|133918.6|133718.6|133934.1|133747.5|133847.5|133705.4|31
1661274600000|2022-08-23 17:10:00|133917.6|133717.6|133879.1|133779.1|133929.1|133779.1|133871|133713.1|24
1661274900000|2022-08-23 17:15:00|133866.9|133766.9|133857.5|133757.5|133952.2|133811.2|133857|133726.1|44
1661275200000|2022-08-23 17:20:00|133857.2|133757.2|133858|133758|133917.7|133769.7|133850.4|133717.7|32
1661275500000|2022-08-23 17:25:00|133859|133759|133939|133839|133984.5|133852.5|133859|133759|53
1661275800000|2022-08-23 17:30:00|133939.5|133839.5|133914.4|133814.4|133960.4|133860.4|133914.4|133814.4|24
1661276100000|2022-08-23 17:35:00|133917.6|133817.6|133917.6|133817.6|133917.6|133817.6|133912.6|133812.6|3
1661276400000|2022-08-23 17:40:00|133922.6|133822.6|133925.9|133825.9|133927.4|133827.4|133915.2|133815.2|19
1661276700000|2022-08-23 17:45:00|133926.4|133826.4|133940.5|133740.5|133984|133826.4|133926.4|133740.5|42
1661277000000|2022-08-23 17:50:00|133940.2|133740.2|134059.3|133859.3|134080.5|133880.5|133929.2|133729.2|98
1661277300000|2022-08-23 17:55:00|134059.6|133859.6|134055.6|133855.6|134059.6|133859.6|134053.8|133853.8|11
1661277600000|2022-08-23 18:00:00|134054.1|133854.1|134055.6|133855.6|134059.1|133859.1|134050.1|133850.1|15
1661277900000|2022-08-23 18:05:00|134055.1|133855.1|134054.6|133854.6|134061.1|133861.1|134033.6|133833.6|42
1661278200000|2022-08-23 18:10:00|134053.5|133853.5|134054.6|133854.6|134059.1|133859.1|134038.9|133838.9|18
1661278500000|2022-08-23 18:15:00|134038.9|133838.9|134060.5|133860.5|134060.6|133860.6|134038.9|133838.9|17
1661278800000|2022-08-23 18:20:00|134060|133860|134062.1|133862.1|134070.9|133870.9|134050.5|133850.5|15
1661279100000|2022-08-23 18:25:00|134068.5|133868.5|134062.6|133862.6|134068.5|133868.5|134061.6|133861.6|5
1661279400000|2022-08-23 18:30:00|134077.1|133877.1|134131.4|133931.4|134135.1|133950.7|134050.7|133877.1|17
1661279700000|2022-08-23 18:35:00|134130.9|133930.9|134134.6|133934.6|134163.6|133991.7|134085.1|133926.4|18
1661280000000|2022-08-23 18:40:00|134135.1|133935.1|134084.6|133984.6|134135.1|133988.5|134081.7|133935.1|9
1661280600000|2022-08-23 18:50:00|134084.7|133984.7|134161.4|133961.4|134162.4|133988.5|134078.4|133944|14
1661280900000|2022-08-23 18:55:00|134160.9|133960.9|134160.4|133960.4|134165.2|134016.2|134111.4|133958.4|21
1661295600000|2022-08-23 23:00:00|134137.5|133777.5|134137.5|133777.5|134137.5|133777.5|134137.5|133777.5|1
1661299200000|2022-08-24 00:00:00|133892.3|133692.3|134005|133805|134056.5|133856.5|133875.5|133675.5|417
1661299500000|2022-08-24 00:05:00|134009|133809|134105.5|134005.5|134109.5|134009.5|133931.6|133776.1|579
1661299800000|2022-08-24 00:10:00|134109.5|134009.5|134117.1|134017.1|134129.1|134029.1|134083.5|133983.5|378
1661300100000|2022-08-24 00:15:00|134116.5|134016.5|134132.5|134032.5|134140.9|134040.9|134096.1|133996.1|280
1661300400000|2022-08-24 00:20:00|134133|134033|134151.4|134051.4|134182|134082|134110|134010|362
1661300700000|2022-08-24 00:25:00|134152.3|134052.3|134086|133986|134152.6|134052.6|134078.5|133978.5|345
1661301000000|2022-08-24 00:30:00|134086.5|133986.5|134088.8|133988.8|134090.7|133990.7|134025|133925|344
1661301300000|2022-08-24 00:35:00|134087|133987|134097.8|133997.8|134115.9|134015.9|134049.5|133949.5|388
1661301600000|2022-08-24 00:40:00|134098|133998|134162|134062|134180.5|134080.5|134081.6|133981.6|295
1661301900000|2022-08-24 00:45:00|134161.5|134061.5|134124.3|134024.3|134162|134062|134088.8|133988.8|342
1661302200000|2022-08-24 00:50:00|134125.3|134025.3|134093.9|133993.9|134167.8|134067.8|134069.6|133969.6|407
1661302500000|2022-08-24 00:55:00|134094.4|133994.4|134107|134007|134138.5|134038.5|134079|133979|314
1661302800000|2022-08-24 01:00:00|134107.5|134007.5|134140.5|134040.5|134191.8|134091.8|134086.5|133986.5|450
1661303100000|2022-08-24 01:05:00|134139.5|134039.5|134069|133969|134173|134073|134047.5|133947.5|364
1661303400000|2022-08-24 01:10:00|134067|133967|134093.5|133993.5|134149.5|134049.5|134062|133962|307
1661303700000|2022-08-24 01:15:00|134093|133993|133957|133857|134093|133993|133909.5|133809.5|499
1661304000000|2022-08-24 01:20:00|133956.5|133856.5|134021.5|133921.5|134056.2|133956.2|133956.5|133856.5|495
1661304300000|2022-08-24 01:25:00|134021.8|133921.8|134074.5|133974.5|134097|133997|133990.8|133890.8|525
1661304600000|2022-08-24 01:30:00|134071.6|133971.6|134087.5|133987.5|134125.5|134025.5|134055.7|133955.7|483
1661304900000|2022-08-24 01:35:00|134088|133988|134120|134020|134144|134044|134073.1|133973.1|414
1661305200000|2022-08-24 01:40:00|134119|134019|134121.1|134021.1|134158.5|134058.5|134106.8|134006.8|431
1661305500000|2022-08-24 01:45:00|134121.5|134021.5|134156.1|134056.1|134156.1|134056.1|134104.5|134004.5|469
1661305800000|2022-08-24 01:50:00|134163.8|134063.8|133956.3|133856.3|134195.5|134095.5|133954|133854|635
1661306100000|2022-08-24 01:55:00|133952.6|133852.6|133993|133893|134072.1|133972.1|133952.6|133852.6|494
1661306400000|2022-08-24 02:00:00|133989|133889|134008.3|133908.3|134023.5|133923.5|133971.6|133871.6|483
1661306700000|2022-08-24 02:05:00|134008.5|133908.5|134009.5|133909.5|134034.5|133934.5|133992|133892|378
1661307000000|2022-08-24 02:10:00|134009.1|133909.1|134075|133975|134094.5|133994.5|133992|133892|415
1661307300000|2022-08-24 02:15:00|134074.5|133974.5|134056.1|133956.1|134092.5|133992.5|134022.5|133922.5|461
1661307600000|2022-08-24 02:20:00|134054|133954|134105.6|134005.6|134105.6|134005.6|134054|133954|277
1661307900000|2022-08-24 02:25:00|134105.1|134005.1|134103.6|134003.6|134106|134006|134053|133953|305
1661308200000|2022-08-24 02:30:00|134103.8|134003.8|134143.7|134043.7|134152.6|134052.6|134093.6|133993.6|423
1661308500000|2022-08-24 02:35:00|134146.6|134046.6|134213.5|134113.5|134267.1|134167.1|134146.6|134046.6|470
1661308800000|2022-08-24 02:40:00|134214|134114|134233|134133|134257|134157|134202.6|134102.6|324
1661309100000|2022-08-24 02:45:00|134233.5|134133.5|134218.6|134118.6|134245.5|134145.5|134191.5|134091.5|393
1661309400000|2022-08-24 02:50:00|134222|134122|134256.1|134156.1|134256.1|134156.1|134194.5|134094.5|241
1661309700000|2022-08-24 02:55:00|134253.1|134153.1|134270.5|134170.5|134294.1|134194.1|134238.6|134138.6|261
1661310000000|2022-08-24 03:00:00|134270.1|134170.1|134265.1|134165.1|134281|134181|134244.5|134144.5|274
1661310300000|2022-08-24 03:05:00|134270|134170|134229.1|134129.1|134276.1|134176.1|134217.2|134117.2|225
1661310600000|2022-08-24 03:10:00|134221.1|134121.1|134206.5|134106.5|134239.6|134139.6|134198.1|134098.1|215
1661310900000|2022-08-24 03:15:00|134206|134106|134261.5|134161.5|134278.5|134178.5|134206|134106|270
1661311200000|2022-08-24 03:20:00|134261.8|134161.8|134282.1|134182.1|134293.5|134193.5|134260.3|134160.3|236
1661311500000|2022-08-24 03:25:00|134282|134182|134249.8|134149.8|134282|134182|134237.1|134137.1|191
1661311800000|2022-08-24 03:30:00|134250|134150|134235.1|134135.1|134260.5|134160.5|134209|134109|338
1661312100000|2022-08-24 03:35:00|134231.8|134131.8|134220.5|134120.5|134249|134149|134220.5|134120.5|156
1661312400000|2022-08-24 03:40:00|134218.1|134118.1|134241.1|134141.1|134241.1|134141.1|134181.5|134081.5|255
1661312700000|2022-08-24 03:45:00|134240.5|134140.5|134349.8|134249.8|134349.9|134249.9|134232.1|134132.1|194
1661313000000|2022-08-24 03:50:00|134352.5|134252.5|134337.5|134237.5|134369.5|134269.5|134315.6|134215.6|235
1661313300000|2022-08-24 03:55:00|134338.1|134238.1|134349.5|134249.5|134376.1|134276.1|134336.1|134236.1|228
1661313600000|2022-08-24 04:00:00|134351.7|134251.7|134375|134275|134393.1|134293.1|134351.7|134251.7|187
1661313900000|2022-08-24 04:05:00|134375.3|134275.3|134413.1|134313.1|134413.1|134313.1|134352.3|134252.3|251
1661314200000|2022-08-24 04:10:00|134413.3|134313.3|134416.1|134316.1|134430.3|134330.3|134395.5|134295.5|255
1661314500000|2022-08-24 04:15:00|134413|134313|134432.5|134332.5|134449.5|134349.5|134403.5|134303.5|264
1661314800000|2022-08-24 04:20:00|134432|134332|134412.3|134312.3|134433.1|134333.1|134391.5|134291.5|222
1661315100000|2022-08-24 04:25:00|134411.8|134311.8|134420|134320|134424.8|134324.8|134386.8|134286.8|167
1661315400000|2022-08-24 04:30:00|134420.5|134320.5|134334.5|134234.5|134426.8|134326.8|134328.3|134228.3|315
1661315700000|2022-08-24 04:35:00|134333.2|134233.2|134243.1|134143.1|134356.1|134256.1|134197.1|134097.1|433
1661316000000|2022-08-24 04:40:00|134243.3|134143.3|134226.5|134126.5|134265.3|134165.3|134206.1|134106.1|382
1661316300000|2022-08-24 04:45:00|134229.8|134129.8|134121.5|134021.5|134232|134132|134110.8|134010.8|382
1661316600000|2022-08-24 04:50:00|134120.6|134020.6|134106|134006|134132|134032|134071.7|133971.7|419
1661316900000|2022-08-24 04:55:00|134107.2|134007.2|134136.1|134036.1|134159|134059|134091.3|133991.3|230
1661317200000|2022-08-24 05:00:00|134134.5|134034.5|134051.5|133951.5|134136.1|134036.1|134047.1|133947.1|352
1661317500000|2022-08-24 05:05:00|134050.3|133950.3|134128.6|134028.6|134136.1|134036.1|134027.5|133927.5|335
1661317800000|2022-08-24 05:10:00|134128.1|134028.1|134025.3|133925.3|134142.3|134042.3|134023.8|133923.8|325
1661318100000|2022-08-24 05:15:00|134024.5|133924.5|134080|133980|134107.5|134007.5|134020.5|133920.5|312
1661318400000|2022-08-24 05:20:00|134074|133974|134101.1|134001.1|134117.1|134017.1|134070|133970|259
1661318700000|2022-08-24 05:25:00|134095.1|133995.1|134058.5|133958.5|134109.1|134009.1|134019.3|133919.3|317
1661319000000|2022-08-24 05:30:00|134057.5|133957.5|134091|133991|134091|133991|134040.5|133940.5|190
1661319300000|2022-08-24 05:35:00|134091.5|133991.5|134115.1|134015.1|134119.3|134019.3|134085.1|133985.1|184
1661319600000|2022-08-24 05:40:00|134119.5|134019.5|134183|134083|134183|134083|134105.1|134005.1|203
1661319900000|2022-08-24 05:45:00|134183.1|134083.1|134187.5|134087.5|134200.8|134100.8|134165.1|134065.1|271
1661320200000|2022-08-24 05:50:00|134185.5|134085.5|134137|134037|134232.1|134132.1|134093|133993|346
1661320500000|2022-08-24 05:55:00|134136|134036|134227.5|134127.5|134227.5|134127.5|134127.5|134027.5|373
1661320800000|2022-08-24 06:00:00|134224.5|134124.5|134207.1|134107.1|134276.1|134176.1|134180.9|134080.9|432
1661321100000|2022-08-24 06:05:00|134205.1|134105.1|134207.6|134107.6|134225.1|134125.1|134179.8|134079.8|358
1661321400000|2022-08-24 06:10:00|134208.6|134108.6|134253.5|134153.5|134267.5|134167.5|134208.6|134108.6|237
1661321700000|2022-08-24 06:15:00|134254.1|134154.1|134213|134113|134262|134162|134192.1|134092.1|272
1661322000000|2022-08-24 06:20:00|134207.1|134107.1|134201.1|134101.1|134219.5|134119.5|134171.1|134071.1|281
1661322300000|2022-08-24 06:25:00|134201.5|134101.5|134251|134151|134265.6|134165.6|134181.5|134081.5|242
1661322600000|2022-08-24 06:30:00|134251.6|134151.6|134282.1|134182.1|134339.7|134239.7|134251.6|134151.6|147
1661322900000|2022-08-24 06:35:00|134282.5|134182.5|134378.1|134178.1|134380|134252.7|134282.5|134177|130
1661323200000|2022-08-24 06:40:00|134381|134181|134374.5|134274.5|134381|134278.5|134318.1|134181|228
1661323500000|2022-08-24 06:45:00|134373.5|134273.5|134354|134254|134398.9|134298.9|134342|134242|147
1661323800000|2022-08-24 06:50:00|134353.5|134253.5|134256|134156|134369.2|134269.2|134247.5|134147.5|215
1661324100000|2022-08-24 06:55:00|134255.1|134155.1|134285.5|134185.5|134289.1|134189.1|134231.1|134131.1|282
1661324400000|2022-08-24 07:00:00|134284.1|134184.1|134250.5|134150.5|134288.1|134188.1|134236.1|134136.1|243
1661324700000|2022-08-24 07:05:00|134251.1|134151.1|134288.5|134188.5|134301.5|134201.5|134246.1|134146.1|211
1661325000000|2022-08-24 07:10:00|134290.3|134190.3|134300.4|134200.4|134361.1|134261.1|134241.5|134141.5|402
1661325300000|2022-08-24 07:15:00|134300.9|134200.9|134389|134289|134389.5|134289.5|134300.9|134200.9|197
1661325600000|2022-08-24 07:20:00|134389.5|134289.5|134365.5|134265.5|134443.5|134343.5|134358.1|134258.1|256
1661325900000|2022-08-24 07:25:00|134366.1|134266.1|134388.3|134288.3|134442.3|134342.3|134365.1|134265.1|240
1661326200000|2022-08-24 07:30:00|134388|134288|134436|134236|134448|134297.1|134357.1|134218|79
1661326500000|2022-08-24 07:35:00|134440|134240|134374.5|134274.5|134442|134310.1|134352.5|134220|159
1661326800000|2022-08-24 07:40:00|134374.1|134274.1|134346|134246|134399.4|134299.4|134346|134246|133
1661327100000|2022-08-24 07:45:00|134343.5|134243.5|134295|134195|134422.1|134275.1|134289.1|134189.1|146
1661327400000|2022-08-24 07:50:00|134296|134196|134333.5|134233.5|134339.1|134239.1|134296|134196|193
1661327700000|2022-08-24 07:55:00|134328.1|134228.1|134317.5|134217.5|134348.5|134248.5|134317.5|134217.5|156
1661328000000|2022-08-24 08:00:00|134317.1|134217.1|134334.5|134234.5|134382.1|134244.1|134313|134166|311
1661328300000|2022-08-24 08:05:00|134333.1|134233.1|134324|134224|134351.5|134251.5|134322|134222|385
1661328600000|2022-08-24 08:10:00|134325.1|134225.1|134329|134229|134342.1|134242.1|134319|134219|329
1661328900000|2022-08-24 08:15:00|134335.1|134235.1|134342.1|134242.1|134348.1|134248.1|134316|134216|328
1661329200000|2022-08-24 08:20:00|134341.5|134241.5|134319|134219|134345.1|134245.1|134319|134219|284
1661329500000|2022-08-24 08:25:00|134323.1|134223.1|134338.5|134238.5|134348.8|134248.8|134308.5|134208.5|289
1661329800000|2022-08-24 08:30:00|134339|134239|134268|134168|134339.6|134239.6|134239.1|134105.5|207
1661330100000|2022-08-24 08:35:00|134268.4|134168.4|134342.5|134142.5|134343.1|134189.1|134255.5|134139.1|94
1661330400000|2022-08-24 08:40:00|134343.1|134143.1|134264.5|134164.5|134343.1|134181.1|134264.5|134114.5|340
1661330700000|2022-08-24 08:45:00|134265.5|134165.5|134311.5|134111.5|134323.1|134173.5|134245.5|134106.1|126
1661331000000|2022-08-24 08:50:00|134312|134112|134290.1|134090.1|134312|134183.4|134238.5|134083.5|121
1661331300000|2022-08-24 08:55:00|134288.5|134088.5|134287.1|134087.1|134368.5|134178.1|134227.5|134085.4|171
1661331600000|2022-08-24 09:00:00|134286.1|134086.1|134324.1|134124.1|134352.5|134173.4|134252.8|134073.1|81
1661331900000|2022-08-24 09:05:00|134317.9|134117.9|134195.7|134095.7|134326.9|134192.5|134191.7|134071.1|143
1661332200000|2022-08-24 09:10:00|134195.3|134095.3|134230.1|134030.1|134251.5|134095.7|134182.7|134027.7|113
1661332500000|2022-08-24 09:15:00|134232.1|134032.1|134180.8|134080.8|134232.5|134108.9|134152.5|134030.5|71
1661332800000|2022-08-24 09:20:00|134181|134081|134181.9|134081.9|134187.4|134087.4|134178.4|134078.4|36
1661333100000|2022-08-24 09:25:00|134182.9|134082.9|134176.6|134076.6|134185|134085|134176.6|134076.6|27
1661333400000|2022-08-24 09:30:00|134178.6|134078.6|134175.6|134075.6|134183.4|134083.4|134171.6|134071.6|32
1661333700000|2022-08-24 09:35:00|134175.1|134075.1|134181|134081|134184.5|134084.5|134175.1|134075.1|13
1661334000000|2022-08-24 09:40:00|134181.3|134081.3|134176.5|133976.5|134188.1|134081.5|134134|133976.5|61
1661334300000|2022-08-24 09:45:00|134126|134026|134165.5|134065.5|134215.6|134085.8|134121.6|134015.6|74
1661334600000|2022-08-24 09:50:00|134165.1|134065.1|134160.5|134060.5|134181.5|134081.5|134140.1|134040.1|34
1661334900000|2022-08-24 09:55:00|134155.6|134055.6|134125|134025|134160.5|134060.5|134124|134024|52
1661335200000|2022-08-24 10:00:00|134124.4|134024.4|134136|134036|134177|134077|134124.4|134024.4|51
1661335500000|2022-08-24 10:05:00|134154.1|134054.1|134201.5|134001.5|134292|134150.5|134146.5|134001.5|51
1661335800000|2022-08-24 10:10:00|134202|134002|134202|134002|134202.1|134002.1|134202|134002|3
1661336100000|2022-08-24 10:15:00|134200.9|134000.9|134134.7|134034.7|134200.9|134040.1|134110.1|134000.9|27
1661336400000|2022-08-24 10:20:00|134135.2|134035.2|134208.5|134008.5|134222.7|134068|134135.2|134000.1|80
1661336700000|2022-08-24 10:25:00|134209.5|134009.5|134179.3|134079.3|134211.6|134090.1|134179.3|134009.5|19
1661337000000|2022-08-24 10:30:00|134179|134079|134175.5|134075.5|134212.5|134079|134137.4|134012.2|48
1661337300000|2022-08-24 10:35:00|134176.5|134076.5|134236|134136|134299.6|134194.1|134176.2|134076.2|68
1661337600000|2022-08-24 10:40:00|134234.5|134134.5|134307.3|134207.3|134322.5|134222.5|134187.9|134087.9|134
1661337900000|2022-08-24 10:45:00|134293.7|134193.7|134275.1|134175.1|134329|134193.7|134230.1|134111.5|113
1661338200000|2022-08-24 10:50:00|134275|134175|134327.8|134227.8|134338.5|134238.5|134274.4|134174.4|67
1661338500000|2022-08-24 10:55:00|134328|134228|134327|134227|134340.4|134240.4|134322|134222|27
1661338800000|2022-08-24 11:00:00|134322|134222|134362.4|134162.4|134370|134228|134322|134132.4|69
1661339100000|2022-08-24 11:05:00|134350|134150|134352.1|134152.1|134372.5|134172.5|134317.1|134117.1|53
1661339400000|2022-08-24 11:10:00|134357.1|134157.1|134235.5|134135.5|134365.1|134188.5|134235.5|134121.1|57
1661339700000|2022-08-24 11:15:00|134201.2|134101.2|134198.2|133998.2|134240.8|134102.5|134189.5|133989.5|129
1661340000000|2022-08-24 11:20:00|134199.7|133999.7|134230.1|134030.1|134230.1|134079.5|134154.5|133984.2|82
1661340300000|2022-08-24 11:25:00|134229.5|134029.5|134242.1|134042.1|134245.5|134045.5|134229.5|134029.5|23
1661340600000|2022-08-24 11:30:00|134241.1|134041.1|134291.5|134091.5|134293.1|134093.1|134241.1|134041.1|51
1661340900000|2022-08-24 11:35:00|134292.1|134092.1|134203|134103|134293.5|134114|134183.4|134051.1|33
1661341200000|2022-08-24 11:40:00|134203.4|134103.4|134203.4|134103.4|134203.4|134103.4|134203.4|134103.4|1
1661341500000|2022-08-24 11:45:00|134204.4|134104.4|134191.3|134091.3|134204.4|134104.4|134190.1|134090.1|17
1661341800000|2022-08-24 11:50:00|134190.1|134090.1|134191.1|134091.1|134192|134092|134190.1|134090.1|8
1661342100000|2022-08-24 11:55:00|134194|134094|134200.1|134100.1|134206.9|134106.9|134189.1|134089.1|42
1661342400000|2022-08-24 12:00:00|134200.5|134100.5|134229.7|134029.7|134231.3|134109.5|134182.3|134029.7|79
1661342700000|2022-08-24 12:05:00|134229.3|134029.3|134206.6|134006.6|134229.3|134066.2|134118.5|133980.1|112
1661343000000|2022-08-24 12:10:00|134206.1|134006.1|134190.5|133990.5|134208.6|134008.6|134190.5|133990.5|40
1661343300000|2022-08-24 12:15:00|134190.1|133990.1|134191.1|133991.1|134192.1|133992.1|134182.5|133982.5|15
1661343600000|2022-08-24 12:20:00|134159.5|134059.5|134237.1|134037.1|134247.1|134091.1|134153.4|134011.5|80
1661343900000|2022-08-24 12:25:00|134236.5|134036.5|134238.5|134038.5|134245|134045|134221.5|134021.5|46
1661344200000|2022-08-24 12:30:00|134242.5|134042.5|134245.1|134045.1|134262.9|134104|134201.1|134038.4|61
1661344500000|2022-08-24 12:35:00|134247.5|134047.5|134260.1|134060.1|134263.1|134063.1|134240.1|134040.1|32
1661344800000|2022-08-24 12:40:00|134272.2|134072.2|134395.1|134195.1|134460.2|134260.2|134222.4|134060.1|68
1661345100000|2022-08-24 12:45:00|134407.4|134207.4|134213.1|134013.1|134407.7|134207.7|134145.5|133970|125
1661345400000|2022-08-24 12:50:00|134213.6|134013.6|134322.5|134122.5|134326.1|134126.1|134210.2|134010.2|116
1661345700000|2022-08-24 12:55:00|134323.5|134123.5|134192.1|133992.1|134323.5|134123.5|134145.5|133991.5|89
1661346000000|2022-08-24 13:00:00|134207.2|134007.2|134210.1|134010.1|134234.1|134034.1|134201.1|134001.1|18
1661346300000|2022-08-24 13:05:00|134210.4|134010.4|134274.4|134074.4|134295|134126.1|134151.5|133994|42
1661346600000|2022-08-24 13:10:00|134275|134075|134294|134094|134295|134095|134272|134072|26
1661346900000|2022-08-24 13:15:00|134286.1|134086.1|134306.4|134106.4|134307.5|134107.5|134280.5|134080.5|22
1661347200000|2022-08-24 13:20:00|134307|134107|134304.4|134104.4|134307|134107|134304|134104|11
1661347500000|2022-08-24 13:25:00|134304|134104|134227.5|134127.5|134310.5|134164.5|134221.1|134093.4|69
1661347800000|2022-08-24 13:30:00|134227.1|134127.1|134224|134124|134228|134128|134223.5|134123.5|9
1661348100000|2022-08-24 13:35:00|134224.5|134124.5|134168|134068|134225.5|134125.5|134168|134068|38
1661348400000|2022-08-24 13:40:00|134167.5|134067.5|134248.8|134048.8|134249.3|134087.5|134166|134014|46
1661348700000|2022-08-24 13:45:00|134207.1|134107.1|134255|134055|134256.5|134108.3|134189.5|134048.8|27
1661349000000|2022-08-24 13:50:00|134252.9|134052.9|134195|134095|134252.9|134102.1|134187.5|134043|29
1661349300000|2022-08-24 13:55:00|134200.3|134100.3|134199|134099|134200.3|134100.3|134187.7|134087.7|40
1661349600000|2022-08-24 14:00:00|134249|134049|134279.5|134179.5|134283.8|134183.8|134206.1|134043|57
1661349900000|2022-08-24 14:05:00|134280|134180|134275.1|134175.1|134371|134219.5|134274.5|134133|84
1661350200000|2022-08-24 14:10:00|134274.5|134174.5|134287|134087|134296.5|134175.1|134202|134087|106
1661350500000|2022-08-24 14:15:00|134286.5|134086.5|134177.3|133977.3|134287.6|134117|134152|133977|92
1661350800000|2022-08-24 14:20:00|134185|133985|134165.4|133965.4|134185|134026|134106.3|133955.3|73
1661351100000|2022-08-24 14:25:00|134168.5|133968.5|134150|133950|134170|134002.5|134060|133920.4|86
1661351400000|2022-08-24 14:30:00|134149.4|133949.4|134127.8|133927.8|134150|134000.3|134024.5|133885|102
1661351700000|2022-08-24 14:35:00|134126.8|133926.8|134130.1|133930.1|134139.5|133939.5|134119.2|133919.2|36
1661352000000|2022-08-24 14:40:00|134131.1|133931.1|134036.2|133836.2|134247|134078|134023|133823|112
1661352300000|2022-08-24 14:45:00|134043|133843|133871.8|133771.8|134054.3|133910.8|133862.5|133762.5|76
1661352600000|2022-08-24 14:50:00|133872.8|133772.8|133915.5|133715.5|133934|133772.8|133836.8|133671|83
1661352900000|2022-08-24 14:55:00|133915|133715|133880.8|133780.8|133972|133829.1|133871.8|133715|97
1661353200000|2022-08-24 15:00:00|133881|133781|133944.8|133744.8|133974.5|133827.1|133866|133737.3|67
1661353500000|2022-08-24 15:05:00|133944.3|133744.3|133954.5|133854.5|133955|133855|133933.1|133737|58
1661353800000|2022-08-24 15:10:00|133955|133855|133914.4|133714.4|133955.5|133855.5|133864|133711.4|71
1661354100000|2022-08-24 15:15:00|133913.4|133713.4|133902.8|133702.8|133918.4|133718.4|133880.5|133680.5|68
1661354400000|2022-08-24 15:20:00|133890.1|133690.1|133908.1|133708.1|133920.9|133720.9|133890.1|133690.1|20
1661354700000|2022-08-24 15:25:00|133944.5|133844.5|133955.1|133755.1|133975|133847.5|133912.1|133712.1|20
1661355000000|2022-08-24 15:30:00|133956.5|133756.5|133944.5|133744.5|133960.1|133760.1|133939.3|133739.3|14
1661355300000|2022-08-24 15:35:00|133937.1|133737.1|133925|133725|133945.1|133745.1|133925|133725|16
1661355600000|2022-08-24 15:40:00|133923.4|133723.4|133954|133754|133973.4|133788.3|133888.3|133723.4|59
1661355900000|2022-08-24 15:45:00|133954.2|133754.2|133977.5|133777.5|133992.4|133792.4|133947.1|133747.1|31
1661356200000|2022-08-24 15:50:00|133977.1|133777.1|133973.5|133773.5|134012.5|133812.5|133973.5|133773.5|60
1661356500000|2022-08-24 15:55:00|133974.1|133774.1|134001.9|133801.9|134004.8|133804.8|133973.5|133773.5|53
1661356800000|2022-08-24 16:00:00|134001.8|133801.8|133989.8|133789.8|134001.8|133801.8|133989.3|133789.3|3
1661357100000|2022-08-24 16:05:00|133990.3|133790.3|133988.1|133788.1|133990.3|133790.3|133988.1|133788.1|2
1661357400000|2022-08-24 16:10:00|134000.1|133800.1|134005.5|133805.5|134025|133825|133991.4|133791.4|33
1661357700000|2022-08-24 16:15:00|134005|133805|134015.1|133815.1|134015.4|133874.5|133974.5|133791.4|17
1661358000000|2022-08-24 16:20:00|134012.1|133812.1|134019.6|133819.6|134031|133831|133999.2|133799.2|14
1661358300000|2022-08-24 16:25:00|134019.1|133819.1|134105.5|133905.5|134127|133927|133997.8|133819.1|40
1661358600000|2022-08-24 16:30:00|134108.6|133908.6|134131.8|133931.8|134132.1|133932.1|134108.6|133908.6|19
1661358900000|2022-08-24 16:35:00|134131.3|133931.3|134178.5|133978.5|134178.5|134030|134087.3|133931.3|39
1661359200000|2022-08-24 16:40:00|134178|133978|134178.5|133978.5|134178.5|133978.5|134178|133978|4
1661359500000|2022-08-24 16:45:00|134179|133979|134179|133979|134179|133979|134179|133979|1
1661359800000|2022-08-24 16:50:00|134179.5|133979.5|134174.4|133974.4|134179.5|133979.5|134171.4|133971.4|14
1661360100000|2022-08-24 16:55:00|134175.5|133975.5|134173.9|133973.9|134175.6|134025.5|134117.1|133973.9|10
1661360400000|2022-08-24 17:00:00|134173.4|133973.4|134147.2|134047.2|134178.5|134047.2|134112.9|133970.6|98
1661360700000|2022-08-24 17:05:00|134138.4|134038.4|134152.8|133952.8|134179.6|134038.4|134082.5|133952.8|117
1661361000000|2022-08-24 17:10:00|134153.8|133953.8|134144.5|133944.5|134155.8|133955.8|134137|133937|123
1661361300000|2022-08-24 17:15:00|134143.5|133943.5|134155.3|133955.3|134156.2|133956.2|134142.5|133942.5|15
1661361600000|2022-08-24 17:20:00|134139.9|133939.9|134144.5|133944.5|134166.1|133966.1|134139.9|133939.9|18
1661362200000|2022-08-24 17:30:00|134144|133944|134144.5|133944.5|134144.5|133944.5|134144|133944|2
1661362800000|2022-08-24 17:40:00|134137.5|133937.5|134136|133936|134137.5|133937.5|134136|133936|6
1661363400000|2022-08-24 17:50:00|134132|133932|134138.5|133938.5|134138.5|133938.5|134115.1|133915.1|29
1661364000000|2022-08-24 18:00:00|134138|133938|134155.1|133955.1|134155.1|133955.1|134137|133937|17
1661364300000|2022-08-24 18:05:00|134138.5|133938.5|134138.6|133938.6|134155.1|133955.1|134138|133938|12
1661364600000|2022-08-24 18:10:00|134153.1|133953.1|134138.6|133938.6|134153.1|133953.1|134126.5|133926.5|9
1661364900000|2022-08-24 18:15:00|134138.3|133938.3|134148.1|133948.1|134153.1|133953.1|134126.5|133926.5|12
1661365500000|2022-08-24 18:25:00|134149.6|133949.6|134142.1|133942.1|134156.1|133956.1|134138|133938|32
1661365800000|2022-08-24 18:30:00|134141.6|133941.6|134150.5|133950.5|134163.5|133963.5|134133.6|133933.6|27
1661366100000|2022-08-24 18:35:00|134160.5|133960.5|134150.5|133950.5|134160.5|133960.5|134136.4|133936.4|8
1661366400000|2022-08-24 18:40:00|134160.5|133960.5|134150.5|133950.5|134160.5|133960.5|134136.4|133936.4|13
1661366700000|2022-08-24 18:45:00|134136.4|133936.4|134150.5|133950.5|134160.5|133960.5|134136.4|133936.4|9
1661367000000|2022-08-24 18:50:00|134151|133951|134151.1|133951.1|134151.1|133951.1|134151|133951|2
1661367300000|2022-08-24 18:55:00|134149.6|133949.6|134151.1|133951.1|134160.5|133960.5|134136.9|133936.9|25
1661382000000|2022-08-24 23:00:00|134254.5|133894.5|134254.5|133894.5|134254.5|133894.5|134254.5|133894.5|1
1661385600000|2022-08-25 00:00:00|134217|133915|134226.5|134026.5|134249|134049|134168.5|133915|301
1661385900000|2022-08-25 00:05:00|134177.1|134077.1|134138.3|134038.3|134222|134122|134122.6|134022.6|406
1661386200000|2022-08-25 00:10:00|134133.3|134033.3|134116.3|134016.3|134133.8|134033.8|134033.5|133933.5|494
1661386500000|2022-08-25 00:15:00|134118.5|134018.5|134007|133907|134118.5|134018.5|134007|133907|293
1661386800000|2022-08-25 00:20:00|134006.5|133906.5|134006.5|133906.5|134037.3|133937.3|133947.5|133847.5|426
1661387100000|2022-08-25 00:25:00|134003.2|133903.2|133972.5|133872.5|134008.3|133908.3|133924.1|133824.1|322
1661387400000|2022-08-25 00:30:00|133970.1|133870.1|133872.1|133772.1|133984.5|133884.5|133870.1|133770.1|269
1661387700000|2022-08-25 00:35:00|133876.1|133776.1|133946|133846|133951.5|133851.5|133870.1|133770.1|334
1661388000000|2022-08-25 00:40:00|133948|133848|133945.5|133845.5|133968.1|133868.1|133930.3|133830.3|170
1661388300000|2022-08-25 00:45:00|133945.1|133845.1|133935.1|133835.1|133958.8|133858.8|133930.2|133830.2|115
1661388600000|2022-08-25 00:50:00|133936.5|133836.5|133758.6|133658.6|133952.5|133852.5|133748|133597|571
1661388900000|2022-08-25 00:55:00|133762.5|133662.5|133817.8|133717.8|133869.5|133718.5|133744.5|133609|397
1661389200000|2022-08-25 01:00:00|133818|133718|133942.8|133842.8|133942.8|133842.8|133811.1|133711.1|371
1661389500000|2022-08-25 01:05:00|133946.3|133846.3|133865.1|133765.1|133955.8|133855.8|133865.1|133765.1|382
1661389800000|2022-08-25 01:10:00|133862.1|133762.1|133833.5|133733.5|133867.3|133767.3|133798.4|133698.4|382
1661390100000|2022-08-25 01:15:00|133833|133733|133674.5|133574.5|133833.5|133733.5|133645|133458|604
1661390400000|2022-08-25 01:20:00|133674.1|133574.1|133748.5|133648.5|133802.4|133702.4|133645.3|133545.3|372
1661390700000|2022-08-25 01:25:00|133752.1|133652.1|133720.5|133620.5|133752.1|133652.1|133645.1|133545.1|454
1661391000000|2022-08-25 01:30:00|133721.5|133621.5|133724|133624|133733|133633|133644.7|133544.7|488
1661391300000|2022-08-25 01:35:00|133725|133625|133633.5|133533.5|133726.5|133626.5|133620.3|133520.3|433
1661391600000|2022-08-25 01:40:00|133635.5|133535.5|133592.8|133492.8|133635.5|133535.5|133510.1|133410.1|488
1661391900000|2022-08-25 01:45:00|133593.1|133493.1|133543.8|133443.8|133597.3|133497.3|133540.1|133440.1|453
1661392200000|2022-08-25 01:50:00|133544.3|133444.3|133614.1|133514.1|133621.6|133521.6|133491.7|133391.7|544
1661392500000|2022-08-25 01:55:00|133618.1|133518.1|133630.6|133530.6|133654.5|133554.5|133601.6|133501.6|389
1661392800000|2022-08-25 02:00:00|133631.3|133531.3|133635.3|133535.3|133647.6|133547.6|133616.1|133516.1|307
1661393100000|2022-08-25 02:05:00|133635|133535|133601.3|133501.3|133646.6|133546.6|133600.5|133500.5|318
1661393400000|2022-08-25 02:10:00|133605.1|133505.1|133605.1|133505.1|133619.3|133519.3|133574.5|133474.5|250
1661393700000|2022-08-25 02:15:00|133607.5|133507.5|133598|133498|133621.7|133521.7|133546|133446|365
1661394000000|2022-08-25 02:20:00|133596.7|133496.7|133455|133355|133597.7|133497.7|133453.6|133353.6|453
1661394300000|2022-08-25 02:25:00|133454.8|133354.8|133404.7|133304.7|133460|133360|133373.9|133273.9|522
1661394600000|2022-08-25 02:30:00|133405.7|133305.7|133481.3|133381.3|133481.5|133381.5|133391.7|133291.7|449
1661394900000|2022-08-25 02:35:00|133481.5|133381.5|133541.8|133441.8|133543.8|133443.8|133463.8|133363.8|297
1661395200000|2022-08-25 02:40:00|133541.3|133441.3|133536.6|133436.6|133575.1|133475.1|133518.3|133418.3|323
1661395500000|2022-08-25 02:45:00|133537.1|133437.1|133480.5|133380.5|133542|133442|133480.1|133380.1|201
1661395800000|2022-08-25 02:50:00|133481|133381|133475.5|133375.5|133501.1|133401.1|133475.5|133375.5|228
1661396100000|2022-08-25 02:55:00|133475.1|133375.1|133490|133390|133500.3|133400.3|133475.1|133375.1|227
1661396400000|2022-08-25 03:00:00|133489.8|133389.8|133538.5|133438.5|133553.1|133453.1|133488.5|133388.5|214
1661396700000|2022-08-25 03:05:00|133540.5|133440.5|133410.5|133310.5|133564.8|133464.8|133386|133286|440
1661397000000|2022-08-25 03:10:00|133411.5|133311.5|133454.1|133354.1|133512.8|133412.8|133410|133310|311
1661397300000|2022-08-25 03:15:00|133457.6|133357.6|133454.1|133354.1|133498.8|133398.8|133430|133330|259
1661397600000|2022-08-25 03:20:00|133455.1|133355.1|133535.1|133435.1|133536.5|133436.5|133439.5|133339.5|258
1661397900000|2022-08-25 03:25:00|133532|133432|133632.6|133532.6|133634.5|133534.5|133532|133432|254
1661398200000|2022-08-25 03:30:00|133632.1|133532.1|133708.5|133608.5|133725.1|133625.1|133631|133531|286
1661398500000|2022-08-25 03:35:00|133709.5|133609.5|133669.5|133569.5|133745.1|133645.1|133660|133560|293
1661398800000|2022-08-25 03:40:00|133670.5|133570.5|133675.1|133575.1|133691|133591|133651.5|133551.5|200
1661399100000|2022-08-25 03:45:00|133677.1|133577.1|133665.5|133565.5|133685.1|133585.1|133639.1|133539.1|257
1661399400000|2022-08-25 03:50:00|133665|133565|133655|133555|133693.1|133593.1|133647.1|133547.1|153
1661399700000|2022-08-25 03:55:00|133655.3|133555.3|133647.1|133547.1|133663.1|133563.1|133636.5|133536.5|220
1661400000000|2022-08-25 04:00:00|133646.5|133546.5|133606.5|133506.5|133655|133555|133606.5|133506.5|210
1661400300000|2022-08-25 04:05:00|133606.8|133506.8|133653.5|133553.5|133662.5|133562.5|133593.5|133493.5|259
1661400600000|2022-08-25 04:10:00|133654.1|133554.1|133709.1|133609.1|133709.1|133609.1|133641.8|133541.8|220
1661400900000|2022-08-25 04:15:00|133706.8|133606.8|133713.5|133613.5|133745.3|133645.3|133684.5|133584.5|274
1661401200000|2022-08-25 04:20:00|133713|133613|133685.1|133585.1|133717.1|133617.1|133671.5|133571.5|272
1661401500000|2022-08-25 04:25:00|133683.5|133583.5|133705.1|133605.1|133708.5|133608.5|133657.5|133557.5|192
1661401800000|2022-08-25 04:30:00|133704.5|133604.5|133660.5|133560.5|133704.5|133604.5|133645.1|133545.1|274
1661402100000|2022-08-25 04:35:00|133658.2|133558.2|133684.5|133584.5|133684.5|133584.5|133618.5|133518.5|254
1661402400000|2022-08-25 04:40:00|133682.2|133582.2|133745|133645|133745|133645|133672.3|133572.3|191
1661402700000|2022-08-25 04:45:00|133745.1|133645.1|133653.1|133553.1|133796.1|133696.1|133653.1|133553.1|313
1661403000000|2022-08-25 04:50:00|133649.7|133549.7|133545.1|133445.1|133662|133562|133536|133436|592
1661403300000|2022-08-25 04:55:00|133537.8|133437.8|133621.5|133521.5|133621.5|133521.5|133534.5|133434.5|363
1661403600000|2022-08-25 05:00:00|133620|133520|133614.5|133514.5|133620|133520|133556.1|133456.1|406
1661403900000|2022-08-25 05:05:00|133613.3|133513.3|133637.8|133537.8|133637.8|133537.8|133572.1|133472.1|382
1661404200000|2022-08-25 05:10:00|133637.5|133537.5|133678.8|133578.8|133690|133590|133611.8|133511.8|317
1661404500000|2022-08-25 05:15:00|133674.8|133574.8|133719.3|133619.3|133726.5|133626.5|133653.3|133553.3|340
1661404800000|2022-08-25 05:20:00|133719|133619|133730.5|133630.5|133739.5|133639.5|133704.5|133604.5|309
1661405100000|2022-08-25 05:25:00|133730.1|133630.1|133711.1|133611.1|133737.5|133637.5|133703.5|133603.5|187
1661405400000|2022-08-25 05:30:00|133710.5|133610.5|133731.1|133631.1|133731.1|133631.1|133685.5|133585.5|193
1661405700000|2022-08-25 05:35:00|133730.5|133630.5|133760.5|133660.5|133774.5|133674.5|133710.5|133610.5|263
1661406000000|2022-08-25 05:40:00|133761|133661|133730.5|133630.5|133763|133663|133711.3|133611.3|323
1661406300000|2022-08-25 05:45:00|133730|133630|133766.8|133666.8|133792.1|133692.1|133723.5|133623.5|264
1661406600000|2022-08-25 05:50:00|133767|133667|133783.1|133683.1|133794.3|133694.3|133743.1|133643.1|309
1661406900000|2022-08-25 05:55:00|133781.5|133681.5|133744.5|133644.5|133790.5|133690.5|133743|133643|251
1661407200000|2022-08-25 06:00:00|133744|133644|133759.5|133659.5|133761.5|133661.5|133667.5|133567.5|346
1661407500000|2022-08-25 06:05:00|133760.5|133660.5|133726.1|133626.1|133846.8|133746.8|133664.1|133564.1|327
1661407800000|2022-08-25 06:10:00|133719.3|133619.3|133656.5|133556.5|133742.5|133642.5|133609|133509|457
1661408100000|2022-08-25 06:15:00|133661.5|133561.5|133535.5|133435.5|133661.5|133561.5|133431|133331|627
1661408400000|2022-08-25 06:20:00|133541.2|133441.2|133649|133549|133662.6|133562.6|133537|133437|375
1661408700000|2022-08-25 06:25:00|133649.5|133549.5|133516.6|133416.6|133652.8|133552.8|133516.6|133416.6|347
1661409000000|2022-08-25 06:30:00|133516.4|133416.4|133484.5|133384.5|133662.5|133535.5|133484.5|133342|221
1661409300000|2022-08-25 06:35:00|133481.5|133381.5|133545.1|133445.1|133551.8|133451.8|133472|133372|105
1661409600000|2022-08-25 06:40:00|133548.8|133448.8|133497.8|133397.8|133551.7|133451.7|133471.5|133371.5|263
1661409900000|2022-08-25 06:45:00|133493.3|133393.3|133458.2|133358.2|133493.3|133393.3|133373.3|133273.3|428
1661410200000|2022-08-25 06:50:00|133456.5|133356.5|133495.1|133395.1|133507.3|133407.3|133455.3|133355.3|245
1661410500000|2022-08-25 06:55:00|133512.1|133412.1|133518.5|133418.5|133563|133463|133487.5|133387.5|261
1661410800000|2022-08-25 07:00:00|133520.1|133420.1|133485.5|133385.5|133554.1|133454.1|133479.5|133379.5|379
1661411100000|2022-08-25 07:05:00|133485.1|133385.1|133411.5|133311.5|133485.5|133385.5|133366.5|133266.5|245
1661411400000|2022-08-25 07:10:00|133411.1|133311.1|133426.1|133326.1|133477|133350.1|133405.1|133269|299
1661411700000|2022-08-25 07:15:00|133423.1|133323.1|133413.5|133313.5|133436.5|133336.5|133412.1|133312.1|269
1661412000000|2022-08-25 07:20:00|133414.1|133314.1|133417.1|133317.1|133438.5|133338.5|133413.1|133313.1|186
1661412300000|2022-08-25 07:25:00|133415.5|133315.5|133435.5|133335.5|133466.5|133366.5|133415.5|133315.5|70
1661412600000|2022-08-25 07:30:00|133435|133335|133460.5|133360.5|133460.5|133360.5|133432.1|133332.1|90
1661412900000|2022-08-25 07:35:00|133460|133360|133496.6|133396.6|133502.5|133402.5|133459.5|133359.5|92
1661413200000|2022-08-25 07:40:00|133498.8|133398.8|133540.5|133440.5|133595.5|133495.5|133494.7|133394.7|105
1661413500000|2022-08-25 07:45:00|133536.5|133436.5|133586|133486|133648.8|133548.8|133532.5|133432.5|128
1661413800000|2022-08-25 07:50:00|133585.5|133485.5|133519|133419|133595.8|133495.8|133495.3|133395.3|215
1661414100000|2022-08-25 07:55:00|133518.8|133418.8|133538.2|133438.2|133545.5|133445.5|133515.3|133415.3|95
1661414400000|2022-08-25 08:00:00|133538|133438|133494|133394|133540.5|133440.5|133429.5|133329.5|173
1661414700000|2022-08-25 08:05:00|133499|133399|133509.1|133409.1|133514.4|133414.4|133490.5|133390.5|111
1661415000000|2022-08-25 08:10:00|133510.1|133410.1|133532.8|133432.8|133540.1|133440.1|133498.1|133398.1|157
1661415300000|2022-08-25 08:15:00|133533|133433|133540.1|133440.1|133576.3|133476.3|133532.5|133432.5|162
1661415600000|2022-08-25 08:20:00|133539.5|133439.5|133512.8|133412.8|133542|133442|133506.1|133406.1|268
1661415900000|2022-08-25 08:25:00|133513|133413|133523.5|133423.5|133523.5|133423.5|133509.1|133409.1|298
1661416200000|2022-08-25 08:30:00|133523.4|133423.4|133491.5|133391.5|133526.1|133426.1|133482.4|133382.4|319
1661416500000|2022-08-25 08:35:00|133492.5|133392.5|133490.5|133390.5|133516.6|133416.6|133480.5|133380.5|496
1661416800000|2022-08-25 08:40:00|133489.8|133389.8|133462|133362|133493|133393|133460.8|133360.8|223
1661417100000|2022-08-25 08:45:00|133461.3|133361.3|133478.3|133378.3|133489|133389|133423.9|133323.9|94
1661417400000|2022-08-25 08:50:00|133478|133378|133476.3|133376.3|133493|133393|133467|133367|95
1661417700000|2022-08-25 08:55:00|133475.8|133375.8|133419.5|133319.5|133482.7|133382.7|133417.4|133317.4|145
1661418000000|2022-08-25 09:00:00|133419|133319|133441.3|133341.3|133441.3|133341.3|133413.4|133313.4|129
1661418300000|2022-08-25 09:05:00|133440.8|133340.8|133428.7|133328.7|133440.8|133340.8|133419.9|133319.9|176
1661418600000|2022-08-25 09:10:00|133426.9|133326.9|133408.9|133308.9|133433.9|133333.9|133396.4|133296.4|137
1661418900000|2022-08-25 09:15:00|133407.7|133307.7|133389|133289|133407.7|133307.7|133371|133271|51
1661419200000|2022-08-25 09:20:00|133390.1|133290.1|133398.9|133298.9|133399.2|133299.2|133378.7|133278.7|55
1661419500000|2022-08-25 09:25:00|133399.2|133299.2|133436.6|133336.6|133450.6|133350.6|133384.7|133284.7|119
1661419800000|2022-08-25 09:30:00|133440.3|133340.3|133462.5|133362.5|133481.8|133381.8|133440.3|133340.3|53
1661420100000|2022-08-25 09:35:00|133462|133362|133440.7|133340.7|133462|133362|133438|133338|22
1661420400000|2022-08-25 09:40:00|133440|133340|133437.9|133337.9|133440.9|133340.9|133437.1|133337.1|20
1661420700000|2022-08-25 09:45:00|133436.8|133336.8|133403.7|133303.7|133436.8|133336.8|133380.7|133280.7|54
1661421000000|2022-08-25 09:50:00|133403.9|133303.9|133487.1|133287.1|133488.2|133340.1|133362.7|133220.1|136
1661421300000|2022-08-25 09:55:00|133488.1|133288.1|133470.1|133270.1|133496.5|133327.1|133427.1|133264.1|39
1661421600000|2022-08-25 10:00:00|133468.8|133268.8|133502.4|133302.4|133505.1|133305.1|133468.8|133268.8|35
1661421900000|2022-08-25 10:05:00|133505.1|133305.1|133518.1|133318.1|133521.4|133321.4|133492.5|133292.5|38
1661422200000|2022-08-25 10:10:00|133518.4|133318.4|133572.9|133372.9|133572.9|133372.9|133518.4|133318.4|31
1661422500000|2022-08-25 10:15:00|133565.5|133365.5|133531|133431|133565.5|133435.5|133496.9|133356.1|64
1661422800000|2022-08-25 10:20:00|133530.5|133430.5|133476.5|133376.5|133533|133433|133471.5|133371.5|56
1661423100000|2022-08-25 10:25:00|133476|133376|133551.5|133351.5|133551.5|133392.1|133476|133334.9|123
1661423400000|2022-08-25 10:30:00|133558.1|133358.1|133564|133364|133565.1|133365.1|133558.1|133358.1|16
1661423700000|2022-08-25 10:35:00|133564.4|133364.4|133573.9|133473.9|133573.9|133473.9|133529.6|133364|45
1661424000000|2022-08-25 10:40:00|133577.4|133477.4|133712.5|133512.5|133712.5|133558.2|133574.9|133474.9|65
1661424300000|2022-08-25 10:45:00|133712.2|133512.2|133785.2|133585.2|133911.2|133711.2|133650.5|133511.7|116
1661424600000|2022-08-25 10:50:00|133782.4|133582.4|133674.7|133574.7|133782.4|133629.9|133661.4|133518.2|87
1661424900000|2022-08-25 10:55:00|133674.9|133574.9|133687.7|133587.7|133729.5|133588.7|133671.2|133529.2|53
1661425200000|2022-08-25 11:00:00|133682.3|133582.3|133691.5|133591.5|133747.3|133613.9|133678.8|133538.2|54
1661425500000|2022-08-25 11:05:00|133694.3|133594.3|133656|133556|133727.4|133627.4|133652.2|133552.2|88
1661425800000|2022-08-25 11:10:00|133655.5|133555.5|133552.7|133452.7|133658.2|133558.2|133550.7|133450.7|65
1661426100000|2022-08-25 11:15:00|133552.4|133452.4|133617|133417|133617.8|133475.2|133552.4|133412.8|77
1661426400000|2022-08-25 11:20:00|133616.4|133416.4|133619.1|133419.1|133623|133423|133615.5|133415.5|24
1661426700000|2022-08-25 11:25:00|133618.8|133418.8|133619.5|133419.5|133619.5|133419.5|133610.5|133410.5|10
1661427000000|2022-08-25 11:30:00|133620.3|133420.3|133623.2|133423.2|133625.2|133425.2|133616.7|133416.7|102
1661427300000|2022-08-25 11:35:00|133634|133434|133637.1|133437.1|133644.7|133493.4|133590.7|133427.5|45
1661427600000|2022-08-25 11:40:00|133637.5|133437.5|133630.5|133430.5|133643.4|133443.4|133630.5|133430.5|28
1661427900000|2022-08-25 11:45:00|133629.1|133429.1|133635|133435|133642.9|133491.4|133579.1|133422.1|76
1661428200000|2022-08-25 11:50:00|133632.8|133432.8|133640.1|133440.1|133640.4|133440.4|133628.5|133428.5|38
1661428500000|2022-08-25 11:55:00|133639.5|133439.5|133654.9|133454.9|133659.2|133498.5|133589.5|133427.5|58
1661428800000|2022-08-25 12:00:00|133654.7|133454.7|133600.7|133500.7|133654.7|133504.4|133598.4|133452.9|36
1661429100000|2022-08-25 12:05:00|133600.9|133500.9|133595.2|133495.2|133601.4|133501.4|133595.2|133495.2|27
1661429400000|2022-08-25 12:10:00|133599.1|133499.1|133611.5|133511.5|133611.5|133511.5|133599.1|133499.1|10
1661429700000|2022-08-25 12:15:00|133609.1|133509.1|133608.5|133508.5|133612.1|133512.1|133606.5|133506.5|15
1661430000000|2022-08-25 12:20:00|133603.5|133503.5|133670.5|133470.5|133670.5|133504.5|133597.1|133450.5|33
1661430300000|2022-08-25 12:25:00|133667.1|133467.1|133649.5|133449.5|133670.5|133470.5|133649|133449|46
1661430600000|2022-08-25 12:30:00|133649|133449|133750.5|133550.5|133776.1|133576.1|133649|133449|124
1661430900000|2022-08-25 12:35:00|133751.5|133551.5|133764.5|133564.5|133779.4|133579.4|133732.4|133532.4|159
1661431200000|2022-08-25 12:40:00|133765.1|133565.1|133763.1|133563.1|133769.1|133569.1|133750.1|133550.1|73
1661431500000|2022-08-25 12:45:00|133762.1|133562.1|133780.1|133580.1|133780.5|133580.5|133746|133546|50
1661431800000|2022-08-25 12:50:00|133782.5|133582.5|133776.5|133576.5|133782.5|133582.5|133767.3|133567.3|17
1661432100000|2022-08-25 12:55:00|133777|133577|133771.5|133571.5|133777|133614.9|133711.6|133551.5|30
1661432400000|2022-08-25 13:00:00|133770|133570|133773.5|133573.5|133775.5|133606.3|133706.3|133553.5|18
1661432700000|2022-08-25 13:05:00|133774|133574|133854.9|133654.9|133855.9|133655.9|133773|133573|63
1661433000000|2022-08-25 13:10:00|133854.6|133654.6|133823.7|133623.7|133862.5|133662.5|133823.7|133623.7|48
1661433300000|2022-08-25 13:15:00|133831.2|133631.2|133870.2|133670.2|133870.2|133670.2|133810.2|133610.2|23
1661433600000|2022-08-25 13:20:00|133869.7|133669.7|133815.7|133715.7|133869.7|133723.2|133807.1|133663.2|73
1661433900000|2022-08-25 13:25:00|133815.9|133715.9|133817.4|133717.4|133818.7|133718.7|133814.7|133714.7|22
1661434200000|2022-08-25 13:30:00|133817.7|133717.7|133869.6|133669.6|133869.6|133721.7|133817.4|133666.1|13
1661434500000|2022-08-25 13:35:00|133855.5|133655.5|133868.1|133668.1|133869.6|133669.6|133855.5|133655.5|9
1661434800000|2022-08-25 13:40:00|133867.6|133667.6|133817.6|133717.6|133867.6|133718.9|133816.9|133667.1|31
1661435100000|2022-08-25 13:45:00|133864.3|133664.3|133844.1|133644.1|133864.3|133664.3|133830.1|133630.1|29
1661435400000|2022-08-25 13:50:00|133844.5|133644.5|133837.7|133637.7|133847.9|133647.9|133828.5|133628.5|51
1661435700000|2022-08-25 13:55:00|133838.2|133638.2|133819.5|133619.5|133838.2|133638.2|133819.3|133619.3|23
1661436000000|2022-08-25 14:00:00|133819|133619|133682|133582|133819|133619|133652|133492.5|79
1661436300000|2022-08-25 14:05:00|133681.5|133581.5|133645.8|133445.8|133730.3|133582|133645.8|133445.8|87
1661436600000|2022-08-25 14:10:00|133645.3|133445.3|133648.1|133448.1|133667.3|133467.3|133645.1|133445.1|24
1661436900000|2022-08-25 14:15:00|133584.5|133384.5|133556.5|133356.5|133584.5|133384.5|133539|133339|39
1661437200000|2022-08-25 14:20:00|133549.5|133349.5|133542|133342|133549.5|133349.5|133522|133322|52
1661437500000|2022-08-25 14:25:00|133544|133344|133502.9|133302.9|133558|133358|133457.4|133257.4|78
1661437800000|2022-08-25 14:30:00|133502.8|133302.8|133483.4|133283.4|133535.8|133335.8|133456.5|133256.5|86
1661438100000|2022-08-25 14:35:00|133484|133284|133441.1|133241.1|133491.5|133291.5|133384.9|133221.5|82
1661438400000|2022-08-25 14:40:00|133441.6|133241.6|133485|133285|133502.9|133336.3|133394.1|133241.6|60
1661438700000|2022-08-25 14:45:00|133485.5|133285.5|133373.1|133273.1|133486.5|133294.1|133373.1|133246|53
1661439000000|2022-08-25 14:50:00|133372.6|133272.6|133503.8|133303.8|133505.8|133305.8|133352.5|133205.6|103
1661439300000|2022-08-25 14:55:00|133504|133304|133590.9|133390.9|133590.9|133390.9|133488.5|133288.5|108
1661439600000|2022-08-25 15:00:00|133580.1|133380.1|133573.1|133373.1|133580.1|133380.1|133540.4|133340.4|17
1661439900000|2022-08-25 15:05:00|133575.1|133375.1|133596.6|133396.6|133623|133423|133572.5|133372.5|60
1661440200000|2022-08-25 15:10:00|133596.1|133396.1|133595.1|133395.1|133601.6|133401.6|133593.1|133393.1|22
1661440500000|2022-08-25 15:15:00|133596.6|133396.6|133624|133424|133626|133426|133596.6|133396.6|18
1661440800000|2022-08-25 15:20:00|133623.4|133423.4|133623.4|133423.4|133623.4|133423.4|133612.4|133412.4|14
1661441100000|2022-08-25 15:25:00|133622.9|133422.9|133588.9|133388.9|133623.4|133446.3|133546.3|133383.8|20
1661441400000|2022-08-25 15:30:00|133584.8|133384.8|133610.8|133410.8|133622.4|133422.4|133566|133366|63
1661441700000|2022-08-25 15:35:00|133610.4|133410.4|133615.1|133415.1|133615.5|133415.5|133607.8|133407.8|33
1661442000000|2022-08-25 15:40:00|133614.1|133414.1|133607.5|133407.5|133625|133425|133605.1|133405.1|29
1661442300000|2022-08-25 15:45:00|133608.5|133408.5|133640.1|133440.1|133640.1|133440.1|133604.5|133404.5|16
1661442600000|2022-08-25 15:50:00|133645.1|133445.1|133660|133460|133660.5|133460.5|133611|133411|46
1661442900000|2022-08-25 15:55:00|133659.4|133459.4|133699|133499|133711.1|133511.1|133659.4|133459.4|79
1661443200000|2022-08-25 16:00:00|133698.5|133498.5|133699.5|133499.5|133705.4|133505.4|133691.5|133491.5|87
1661443500000|2022-08-25 16:05:00|133696|133496|133696.5|133496.5|133700.1|133500.1|133692.5|133492.5|36
1661443800000|2022-08-25 16:10:00|133697.1|133497.1|133719.1|133519.1|133729.8|133529.8|133692.1|133492.1|58
1661444100000|2022-08-25 16:15:00|133721.9|133521.9|133738.1|133538.1|133741.9|133541.9|133721.9|133521.9|4
1661445000000|2022-08-25 16:30:00|133744.4|133544.4|133742.6|133542.6|133745.4|133545.4|133742.6|133542.6|15
1661445300000|2022-08-25 16:35:00|133741.9|133541.9|133738.4|133538.4|133741.9|133541.9|133738.4|133538.4|8
1661445600000|2022-08-25 16:40:00|133737.9|133537.9|133737.1|133537.1|133737.9|133537.9|133734.4|133534.4|12
1661445900000|2022-08-25 16:45:00|133738.9|133538.9|133738.6|133538.6|133739.4|133539.4|133738.6|133538.6|3
1661446200000|2022-08-25 16:50:00|133738.1|133538.1|133736.6|133536.6|133738.1|133538.1|133736.6|133536.6|3
1661446500000|2022-08-25 16:55:00|133733.1|133533.1|133732.4|133532.4|133733.1|133533.1|133731.9|133531.9|3
1661446800000|2022-08-25 17:00:00|133731.4|133531.4|133598.2|133398.2|133737.5|133537.5|133585.1|133385.1|167
1661447100000|2022-08-25 17:05:00|133599.7|133399.7|133536.3|133336.3|133599.7|133407.5|133507.5|133312.8|215
1661447400000|2022-08-25 17:10:00|133537.1|133337.1|133552.1|133352.1|133562.4|133362.4|133507.4|133307.4|247
1661447700000|2022-08-25 17:15:00|133552.6|133352.6|133570.5|133370.5|133619|133419|133552.6|133352.6|114
1661448000000|2022-08-25 17:20:00|133577.5|133377.5|133562.5|133362.5|133650.5|133450.5|133525.7|133325.7|53
1661448300000|2022-08-25 17:25:00|133551.7|133351.7|133551.7|133351.7|133551.7|133351.7|133551.7|133351.7|1
1661448600000|2022-08-25 17:30:00|133553.7|133353.7|133569.7|133369.7|133592.5|133392.5|133553.7|133353.7|22
1661448900000|2022-08-25 17:35:00|133570.2|133370.2|133585.4|133385.4|133586.4|133386.4|133570.2|133370.2|5
1661449200000|2022-08-25 17:40:00|133578.2|133378.2|133583.2|133383.2|133597.4|133397.4|133577.7|133377.7|8
1661449500000|2022-08-25 17:45:00|133597.4|133397.4|133595.9|133395.9|133597.9|133397.9|133578.7|133378.7|6
1661449800000|2022-08-25 17:50:00|133595.8|133395.8|133578.2|133378.2|133595.8|133395.8|133576.7|133376.7|6
1661450100000|2022-08-25 17:55:00|133577.2|133377.2|133567.1|133367.1|133590.4|133390.4|133560|133360|18
1661450400000|2022-08-25 18:00:00|133567.6|133367.6|133568|133368|133582.6|133382.6|133550.5|133350.5|173
1661450700000|2022-08-25 18:05:00|133565|133365|133630.1|133430.1|133659|133459|133562|133362|105
1661451000000|2022-08-25 18:10:00|133631.5|133431.5|133625.1|133425.1|133638.5|133438.5|133617.5|133417.5|14
1661451300000|2022-08-25 18:15:00|133629.5|133429.5|133626.8|133426.8|133630.1|133430.1|133619.9|133419.9|5
1661451600000|2022-08-25 18:20:00|133626.9|133426.9|133621.8|133421.8|133631.6|133431.6|133621.8|133421.8|15
1661451900000|2022-08-25 18:25:00|133591.8|133391.8|133551.2|133351.2|133591.8|133391.8|133551.2|133351.2|4
1661452200000|2022-08-25 18:30:00|133556.5|133356.5|133541.8|133341.8|133556.5|133356.5|133541.8|133341.8|20
1661452500000|2022-08-25 18:35:00|133543.8|133343.8|133561.3|133361.3|133578.6|133378.6|133530.8|133330.8|42
1661452800000|2022-08-25 18:40:00|133516.8|133316.8|133575.5|133375.5|133586.5|133386.5|133516.8|133316.8|38
1661453100000|2022-08-25 18:45:00|133575|133375|133565|133365|133575|133375|133561.9|133361.9|16
1661453400000|2022-08-25 18:50:00|133567|133367|133604.2|133404.2|133613.2|133413.2|133567|133367|20
1661453700000|2022-08-25 18:55:00|133580.4|133380.4|133577.9|133377.9|133584.2|133384.2|133554.4|133354.4|6
1661468400000|2022-08-25 23:00:00|133665.5|133305.5|133665.5|133305.5|133665.5|133305.5|133665.5|133305.5|1
1661472000000|2022-08-26 00:00:00|133511|133311|133406.5|133306.5|133740|133380|133326.1|133126.1|352
1661472300000|2022-08-26 00:05:00|133407.1|133307.1|133457.4|133357.4|133458.2|133358.2|133382.8|133282.8|302
1661472600000|2022-08-26 00:10:00|133457.5|133357.5|133431|133331|133483.5|133383.5|133394.1|133294.1|231
1661472900000|2022-08-26 00:15:00|133430.8|133330.8|133466|133366|133501.5|133401.5|133430.8|133330.8|378
1661473200000|2022-08-26 00:20:00|133464.1|133364.1|133476.1|133376.1|133506.1|133406.1|133411|133311|301
1661473500000|2022-08-26 00:25:00|133476.5|133376.5|133478.5|133378.5|133513|133413|133462.5|133362.5|251
1661473800000|2022-08-26 00:30:00|133477.5|133377.5|133458.5|133358.5|133480.5|133380.5|133452.3|133352.3|145
1661474100000|2022-08-26 00:35:00|133456.5|133356.5|133471.5|133371.5|133487.1|133387.1|133456.5|133356.5|132
1661474400000|2022-08-26 00:40:00|133472|133372|133383.8|133283.8|133474.1|133374.1|133355.5|133255.5|258
1661474700000|2022-08-26 00:45:00|133384|133284|133422.2|133322.2|133427.6|133327.6|133365.1|133265.1|301
1661475000000|2022-08-26 00:50:00|133421.7|133321.7|133463|133363|133499.7|133399.7|133413.3|133313.3|328
1661475300000|2022-08-26 00:55:00|133458.8|133358.8|133496.1|133396.1|133496.1|133396.1|133442.5|133342.5|247
1661475600000|2022-08-26 01:00:00|133502|133402|133513.5|133413.5|133573|133473|133489.8|133389.8|283
1661475900000|2022-08-26 01:05:00|133521|133421|133539|133439|133551|133451|133518|133418|194
1661476200000|2022-08-26 01:10:00|133539.5|133439.5|133537.5|133437.5|133556.1|133456.1|133527|133427|207
1661476500000|2022-08-26 01:15:00|133537|133437|133488|133388|133538|133438|133432|133332|466
1661476800000|2022-08-26 01:20:00|133490.5|133390.5|133450.1|133350.1|133502.7|133402.7|133423.1|133323.1|503
1661477100000|2022-08-26 01:25:00|133449.6|133349.6|133460.5|133360.5|133461.3|133361.3|133414.1|133314.1|314
1661477400000|2022-08-26 01:30:00|133458|133358|133409.5|133309.5|133458|133358|133339|133239|433
1661477700000|2022-08-26 01:35:00|133408.5|133308.5|133430.5|133330.5|133441.5|133341.5|133382|133282|491
1661478000000|2022-08-26 01:40:00|133430.8|133330.8|133468.1|133368.1|133482.5|133382.5|133426.1|133326.1|384
1661478300000|2022-08-26 01:45:00|133467.6|133367.6|133434.5|133334.5|133468.1|133368.1|133351|133251|432
1661478600000|2022-08-26 01:50:00|133433.5|133333.5|133449.3|133349.3|133462.1|133362.1|133421.3|133321.3|342
1661478900000|2022-08-26 01:55:00|133448.8|133348.8|133446.5|133346.5|133484|133384|133437|133337|364
1661479200000|2022-08-26 02:00:00|133451|133351|133429.1|133329.1|133455.1|133355.1|133425.1|133325.1|166
1661479500000|2022-08-26 02:05:00|133429.6|133329.6|133394.1|133294.1|133447.1|133347.1|133389.1|133289.1|220
1661479800000|2022-08-26 02:10:00|133396.8|133296.8|133442.3|133342.3|133445.5|133345.5|133396.8|133296.8|184
1661480100000|2022-08-26 02:15:00|133442.1|133342.1|133455|133355|133460.5|133360.5|133424.5|133324.5|168
1661480400000|2022-08-26 02:20:00|133455.1|133355.1|133435.1|133335.1|133475.1|133375.1|133431.5|133331.5|174
1661480700000|2022-08-26 02:25:00|133436.5|133336.5|133445.1|133345.1|133463|133363|133433.1|133333.1|152
1661481000000|2022-08-26 02:30:00|133440.1|133340.1|133424.5|133324.5|133446.1|133346.1|133404.5|133304.5|162
1661481300000|2022-08-26 02:35:00|133421.1|133321.1|133361.3|133261.3|133427.1|133327.1|133360.9|133260.9|212
1661481600000|2022-08-26 02:40:00|133363.8|133263.8|133208.4|133108.4|133364.1|133264.1|133201.5|133101.5|347
1661481900000|2022-08-26 02:45:00|133207.9|133107.9|133233.5|133133.5|133243.1|133143.1|133200.3|133100.3|393
1661482200000|2022-08-26 02:50:00|133234.5|133134.5|133217.8|133117.8|133234.5|133134.5|133190.5|133090.5|252
1661482500000|2022-08-26 02:55:00|133217.3|133117.3|133181.5|133081.5|133217.3|133117.3|133124.5|133024.5|388
1661482800000|2022-08-26 03:00:00|133181.6|133081.6|133195.1|133095.1|133204|133104|133165.1|133065.1|346
1661483100000|2022-08-26 03:05:00|133197.1|133097.1|133112.5|133012.5|133200.3|133100.3|133062.6|132962.6|393
1661483400000|2022-08-26 03:10:00|133112.1|133012.1|133084.5|132984.5|133132|133032|133084.5|132984.5|222
1661483700000|2022-08-26 03:15:00|133085.1|132985.1|133109.5|133009.5|133124.5|133024.5|133080.1|132980.1|344
1661484000000|2022-08-26 03:20:00|133115|133015|133152|133052|133162.2|133062.2|133100.3|133000.3|295
1661484300000|2022-08-26 03:25:00|133152.8|133052.8|133152.6|133052.6|133175.4|133075.4|133144|133044|158
1661484600000|2022-08-26 03:30:00|133151|133051|133171|133071|133182.5|133082.5|133112.8|133012.8|221
1661484900000|2022-08-26 03:35:00|133171.2|133071.2|133141.8|133041.8|133175.5|133075.5|133123.8|133023.8|231
1661485200000|2022-08-26 03:40:00|133141.5|133041.5|133122|133022|133165|133065|133121.5|133021.5|186
1661485500000|2022-08-26 03:45:00|133119.8|133019.8|133115|133015|133128.1|133028.1|133108.7|133008.7|142
1661485800000|2022-08-26 03:50:00|133114.5|133014.5|133172.5|133072.5|133189.9|133089.9|133114|133014|194
1661486100000|2022-08-26 03:55:00|133171.8|133071.8|133175.1|133075.1|133185.1|133085.1|133161.1|133061.1|196
1661486400000|2022-08-26 04:00:00|133177|133077|133178.5|133078.5|133185.6|133085.6|133166.5|133066.5|162
1661486700000|2022-08-26 04:05:00|133179|133079|133200.5|133100.5|133207.8|133107.8|133171.4|133071.4|168
1661487000000|2022-08-26 04:10:00|133200.4|133100.4|133115.5|133015.5|133201.9|133101.9|133107|133007|320
1661487300000|2022-08-26 04:15:00|133115|133015|133061.3|132961.3|133115|133015|133051.7|132951.7|268
1661487600000|2022-08-26 04:20:00|133060.8|132960.8|133086|132986|133108.5|133008.5|133058|132958|235
1661487900000|2022-08-26 04:25:00|133085.5|132985.5|133067.5|132967.5|133099.1|132999.1|133053.1|132953.1|185
1661488200000|2022-08-26 04:30:00|133068|132968|132993.7|132893.7|133069.5|132969.5|132975|132875|212
1661488500000|2022-08-26 04:35:00|132993.8|132893.8|132991.5|132891.5|133010.5|132910.5|132969.6|132869.6|204
1661488800000|2022-08-26 04:40:00|132992|132892|133054.5|132954.5|133054.5|132954.5|132991|132891|179
1661489100000|2022-08-26 04:45:00|133055|132955|133045.1|132945.1|133070.7|132970.7|133039.5|132939.5|237
1661489400000|2022-08-26 04:50:00|133045.6|132945.6|133073.8|132973.8|133083.5|132983.5|133035.6|132935.6|238
1661489700000|2022-08-26 04:55:00|133074.3|132974.3|133155.5|133055.5|133173.1|133073.1|133062.5|132962.5|376
1661490000000|2022-08-26 05:00:00|133155.8|133055.8|133166|133066|133184.5|133084.5|133133.8|133033.8|351
1661490300000|2022-08-26 05:05:00|133168|133068|133165|133065|133207.7|133107.7|133157.1|133057.1|221
1661490600000|2022-08-26 05:10:00|133165.6|133065.6|133166.1|133066.1|133200.8|133100.8|133162|133062|275
1661490900000|2022-08-26 05:15:00|133166|133066|133175.6|133075.6|133184.5|133084.5|133155.1|133055.1|217
1661491200000|2022-08-26 05:20:00|133175.5|133075.5|133162|133062|133193.5|133093.5|133161.8|133061.8|158
1661491500000|2022-08-26 05:25:00|133161.3|133061.3|133119.8|133019.8|133173.5|133073.5|133118.8|133018.8|224
1661491800000|2022-08-26 05:30:00|133120.3|133020.3|133161|133061|133164.1|133064.1|133100.8|133000.8|282
1661492100000|2022-08-26 05:35:00|133160.5|133060.5|133214.5|133114.5|133231|133131|133129.3|133029.3|393
1661492400000|2022-08-26 05:40:00|133214|133114|133230.5|133130.5|133251.8|133151.8|133193.5|133093.5|413
1661492700000|2022-08-26 05:45:00|133231.5|133131.5|133263|133163|133266.5|133166.5|133206.1|133106.1|345
1661493000000|2022-08-26 05:50:00|133262.5|133162.5|133256.1|133156.1|133269.6|133169.6|133251.8|133151.8|147
1661493300000|2022-08-26 05:55:00|133255.1|133155.1|133292.5|133192.5|133307|133207|133244.5|133144.5|211
1661493600000|2022-08-26 06:00:00|133291.5|133191.5|133246.5|133146.5|133321|133221|133241.5|133141.5|268
1661493900000|2022-08-26 06:05:00|133245.6|133145.6|133243|133143|133277.6|133177.6|133233|133133|219
1661494200000|2022-08-26 06:10:00|133243.5|133143.5|133272|133172|133277.1|133177.1|133212|133112|260
1661494500000|2022-08-26 06:15:00|133271.5|133171.5|133213.3|133113.3|133276.6|133176.6|133194|133094|281
1661494800000|2022-08-26 06:20:00|133213.7|133113.7|133110|133010|133222|133122|133101|133001|362
1661495100000|2022-08-26 06:25:00|133111.5|133011.5|133154.5|133054.5|133187.2|133087.2|133100.8|133000.8|301
1661495400000|2022-08-26 06:30:00|133153.1|133053.1|133183|133083|133229|133089|133078.5|132965.1|182
1661495700000|2022-08-26 06:35:00|133185|133085|133193.3|133093.3|133218.2|133118.2|133169.3|133069.3|61
1661496000000|2022-08-26 06:40:00|133192.1|133092.1|133304.1|133104.1|133318.1|133181.6|133191.5|133090|214
1661496300000|2022-08-26 06:45:00|133286.5|133086.5|133255.5|133155.5|133304.1|133157.5|133246|133046|197
1661496600000|2022-08-26 06:50:00|133256.1|133156.1|133339.8|133239.8|133354.1|133239.8|133256.1|133120|307
1661496900000|2022-08-26 06:55:00|133336.1|133236.1|133383.1|133283.1|133454|133301.1|133336.1|133236.1|252
1661497200000|2022-08-26 07:00:00|133379.1|133279.1|133290|133190|133379.1|133279.1|133267.5|133167.5|278
1661497500000|2022-08-26 07:05:00|133286|133186|133152.1|133052.1|133286|133186|133139.5|133039.5|364
1661497800000|2022-08-26 07:10:00|133149.5|133049.5|133169.2|133069.2|133257.5|133103|133133.5|133027|257
1661498100000|2022-08-26 07:15:00|133167.2|133067.2|133245.1|133145.1|133280|133146.8|133167.2|133040|295
1661498400000|2022-08-26 07:20:00|133244.1|133144.1|133157.1|133057.1|133244.1|133144.1|133151.1|133051.1|209
1661498700000|2022-08-26 07:25:00|133156.5|133056.5|133200|133100|133200.8|133100.8|133125.5|133025.5|217
1661499000000|2022-08-26 07:30:00|133200.5|133100.5|133250|133050|133275|133126|133166.1|133042|282
1661499300000|2022-08-26 07:35:00|133256|133056|133251.1|133051.1|133270|133118.1|133178.1|133038|246
1661499600000|2022-08-26 07:40:00|133252.1|133052.1|133224.1|133124.1|133269.1|133143.8|133212.5|133046.1|219
1661499900000|2022-08-26 07:45:00|133222.5|133122.5|133260.1|133060.1|133277|133134.1|133213.1|133058.1|191
1661500200000|2022-08-26 07:50:00|133260|133060|133274|133074|133274|133083.1|133183.1|133037|212
1661500500000|2022-08-26 07:55:00|133269|133069|133226.8|133126.8|133274.1|133156.1|133217.1|133061.3|205
1661500800000|2022-08-26 08:00:00|133223.5|133123.5|133239.5|133139.5|133240|133140|133216.8|133116.8|320
1661501100000|2022-08-26 08:05:00|133239.3|133139.3|133346.5|133146.5|133415.6|133281.5|133238.6|133138.6|305
1661501400000|2022-08-26 08:10:00|133347|133147|133311.1|133211.1|133355.6|133218.5|133274.1|133111|307
1661501700000|2022-08-26 08:15:00|133312.5|133212.5|133316.5|133216.5|133321.5|133221.5|133292.3|133192.3|305
1661502000000|2022-08-26 08:20:00|133317.1|133217.1|133315.1|133215.1|133318.1|133218.1|133298.5|133198.5|250
1661502300000|2022-08-26 08:25:00|133314.1|133214.1|133333|133133|133337|133228.3|133283.1|133127.1|329
1661502600000|2022-08-26 08:30:00|133338.5|133138.5|133339|133139|133358.5|133158.5|133333.1|133133.1|297
1661502900000|2022-08-26 08:35:00|133341.8|133141.8|133352.1|133152.1|133359.1|133220.5|133307.1|133134.1|211
1661503200000|2022-08-26 08:40:00|133352.5|133152.5|133266.4|133166.4|133361.4|133166.4|133266.4|133135.1|174
1661503500000|2022-08-26 08:45:00|133265.4|133165.4|133292|133092|133344.3|133186.9|133265.4|133091.8|136
1661503800000|2022-08-26 08:50:00|133292.3|133092.3|133283.4|133083.4|133309.8|133152.9|133224.4|133077.9|130
1661504100000|2022-08-26 08:55:00|133282.9|133082.9|133304.4|133104.4|133307.1|133130.5|133225.9|133072.9|80
1661504400000|2022-08-26 09:00:00|133304.1|133104.1|133301.9|133101.9|133304.1|133104.1|133300.1|133100.1|13
1661504700000|2022-08-26 09:05:00|133302.4|133102.4|133245.2|133145.2|133302.4|133158.2|133244.7|133102.4|15
1661505000000|2022-08-26 09:10:00|133241.6|133141.6|133241|133141|133246.2|133146.2|133238|133138|31
1661505300000|2022-08-26 09:15:00|133240.5|133140.5|133234|133134|133241|133141|133234|133134|10
1661505600000|2022-08-26 09:20:00|133234.5|133134.5|133240.5|133140.5|133241|133141|133212.5|133112.5|29
1661505900000|2022-08-26 09:25:00|133237.5|133137.5|133237.1|133037.1|133281.1|133137.5|133233|133033|34
1661506200000|2022-08-26 09:30:00|133238.5|133038.5|133250.1|133050.1|133250.1|133050.1|133230.5|133030.5|11
1661506500000|2022-08-26 09:35:00|133247.1|133047.1|133223.1|133023.1|133247.1|133047.1|133208.5|133008.5|21
1661506800000|2022-08-26 09:40:00|133218.6|133018.6|133204.4|133104.4|133249.4|133114.1|133204.4|133018.6|29
1661507100000|2022-08-26 09:45:00|133204.1|133104.1|133266.4|133166.4|133267.5|133167.5|133196.5|133052|42
1661507400000|2022-08-26 09:50:00|133266.9|133166.9|133285.5|133185.5|133309.4|133209.4|133266.6|133166.6|72
1661507700000|2022-08-26 09:55:00|133286|133186|133326.3|133126.3|133334|133186|133273.4|133123.5|33
1661508000000|2022-08-26 10:00:00|133328|133128|133268.6|133168.6|133329|133171.6|133266.4|133110.5|32
1661508300000|2022-08-26 10:05:00|133269.6|133169.6|133320|133120|133325.5|133190.6|133258.4|133110.9|52
1661508600000|2022-08-26 10:10:00|133320.5|133120.5|133325.4|133125.4|133333.8|133133.8|133320.5|133120.5|19
1661508900000|2022-08-26 10:15:00|133325.9|133125.9|133314.4|133114.4|133326.4|133126.4|133314.4|133114.4|13
1661509200000|2022-08-26 10:20:00|133315|133115|133235.7|133035.7|133315|133152.6|133229.5|133029.5|54
1661509500000|2022-08-26 10:25:00|133235.5|133035.5|133240.1|133040.1|133248.5|133048.5|133227.1|133027.1|11
1661509800000|2022-08-26 10:30:00|133241.8|133041.8|133244.5|133044.5|133261.3|133061.3|133241.8|133041.8|25
1661510100000|2022-08-26 10:35:00|133201.9|133101.9|133274.5|133074.5|133274.5|133102.7|133195.4|133041|35
1661510400000|2022-08-26 10:40:00|133272.5|133072.5|133249|133049|133272.5|133072.5|133237.5|133037.5|27
1661510700000|2022-08-26 10:45:00|133249.5|133049.5|133249.5|133049.5|133249.5|133049.5|133238.5|133038.5|3
1661511000000|2022-08-26 10:50:00|133245|133045|133258.5|133058.5|133258.5|133058.5|133238.5|133038.5|15
1661511300000|2022-08-26 10:55:00|133259.1|133059.1|133268.1|133068.1|133268.1|133068.1|133259.1|133059.1|5
1661511600000|2022-08-26 11:00:00|133266.1|133066.1|133263.5|133063.5|133268.1|133068.1|133263.1|133063.1|22
1661511900000|2022-08-26 11:05:00|133259.5|133059.5|133264|133064|133269.5|133069.5|133256.5|133056.5|16
1661512200000|2022-08-26 11:10:00|133269|133069|133267.1|133067.1|133270.1|133070.1|133267.1|133067.1|8
1661512500000|2022-08-26 11:15:00|133266.5|133066.5|133266.1|133066.1|133266.5|133066.5|133266.1|133066.1|2
1661512800000|2022-08-26 11:20:00|133263.4|133063.4|133266.5|133066.5|133266.5|133066.5|133261|133061|7
1661513100000|2022-08-26 11:25:00|133272.5|133072.5|133244|133144|133291.5|133145.5|133223.5|133070.4|63
1661513400000|2022-08-26 11:30:00|133243.7|133143.7|133251.5|133151.5|133251.5|133151.5|133243.7|133143.7|9
1661513700000|2022-08-26 11:35:00|133251.2|133151.2|133318.2|133118.2|133318.2|133151.7|133251.2|133102|28
1661514000000|2022-08-26 11:40:00|133318.7|133118.7|133340.4|133140.4|133345.3|133195.3|133293.1|133118.7|28
1661514300000|2022-08-26 11:45:00|133340.8|133140.8|133328.8|133128.8|133369.8|133169.8|133313.1|133113.1|80
1661514600000|2022-08-26 11:50:00|133333.3|133133.3|133341.7|133141.7|133342.3|133142.3|133327.3|133127.3|20
1661514900000|2022-08-26 11:55:00|133340.7|133140.7|133325.8|133125.8|133340.7|133140.7|133322.5|133122.5|50
1661515200000|2022-08-26 12:00:00|133325.3|133125.3|133323.1|133123.1|133325.3|133125.3|133317.5|133117.5|40
1661515500000|2022-08-26 12:05:00|133312.7|133112.7|133334.5|133134.5|133334.7|133134.7|133311.7|133111.7|45
1661515800000|2022-08-26 12:10:00|133334|133134|133312.7|133112.7|133334|133181.7|133267.7|133108.7|40
1661516100000|2022-08-26 12:15:00|133306.7|133106.7|133306.7|133106.7|133307.7|133107.7|133306.7|133106.7|14
1661516400000|2022-08-26 12:20:00|133306|133106|133258.8|133058.8|133306|133143.2|133196.1|133052.8|54
1661516700000|2022-08-26 12:25:00|133259.1|133059.1|133280.5|133080.5|133282.2|133134|133196.1|133055|62
1661517000000|2022-08-26 12:30:00|133284.5|133084.5|133180|132980|133295|133095|133112.5|132912.5|205
1661517300000|2022-08-26 12:35:00|133179.5|132979.5|133175.5|132975.5|133227.5|133027.5|133175.5|132975.5|59
1661517600000|2022-08-26 12:40:00|133178.5|132978.5|133236|133036|133236.5|133036.5|133178.5|132978.5|52
1661517900000|2022-08-26 12:45:00|133236.5|133036.5|133178|133078|133237|133080|133178|133027.5|19
1661518200000|2022-08-26 12:50:00|133159.5|133059.5|133123.5|132923.5|133211.7|133079|133105.5|132905.5|59
1661518500000|2022-08-26 12:55:00|133122|132922|133011.7|132811.7|133122|132922|133010.9|132810.9|71
1661518800000|2022-08-26 13:00:00|133012.4|132812.4|133009.5|132809.5|133043.5|132843.5|132922|132722|95
1661519100000|2022-08-26 13:05:00|133009|132809|133014.5|132814.5|133044.5|132844.5|133004.5|132804.5|38
1661519400000|2022-08-26 13:10:00|133015|132815|132952.5|132752.5|133015|132815|132952|132752|49
1661519700000|2022-08-26 13:15:00|132953|132753|132981|132781|132981.5|132822|132907.5|132752.5|24
1661520000000|2022-08-26 13:20:00|132981.5|132781.5|132958.5|132758.5|132982.5|132782.5|132954.5|132754.5|19
1661520300000|2022-08-26 13:25:00|132958|132758|132846|132646|132969|132841.5|132834.5|132634.5|54
1661520600000|2022-08-26 13:30:00|132844|132644|132830.5|132630.5|132856.5|132656.5|132798.5|132598.5|136
1661520900000|2022-08-26 13:35:00|132830|132630|132898|132698|132898.5|132698.5|132830|132630|55
1661521200000|2022-08-26 13:40:00|132896|132696|132921.5|132721.5|132921.5|132721.5|132875.5|132675.5|56
1661521500000|2022-08-26 13:45:00|132921|132721|132914|132714|132921.5|132721.5|132893|132693|41
1661521800000|2022-08-26 13:50:00|132913.5|132713.5|132955.8|132755.8|132966.5|132766.5|132913.5|132713.5|57
1661522100000|2022-08-26 13:55:00|132952|132752|132997.2|132742.9|132997.2|132762.5|132934.5|132734.5|48
1661522400000|2022-08-26 14:00:00|132996.6|132742.3|133220.6|133020.6|133448|133248|132969.5|132648|286
1661522700000|2022-08-26 14:05:00|133230.6|133030.6|132959.9|132759.9|133434|133234|132906.2|132706.2|137
1661523000000|2022-08-26 14:10:00|133016|132763|132841|132641|133019|132767|132675.5|132475.5|227
1661523300000|2022-08-26 14:15:00|132841.5|132641.5|132978.7|132778.7|132983.7|132783.7|132841.5|132641.5|84
1661523600000|2022-08-26 14:20:00|132978.2|132778.2|133167.2|132967.2|133167.2|132967.2|132972.9|132772.9|132
1661523900000|2022-08-26 14:25:00|133167.7|132967.7|133342.9|133142.9|133387|133142.9|133167.7|132967.7|56
1661524200000|2022-08-26 14:30:00|133357.9|133157.9|133394.9|133194.9|133394.9|133194.9|133357.9|133157.9|7
1661524500000|2022-08-26 14:35:00|133364.1|133164.1|133512|133312|133572.5|133372.5|133336.5|133136.5|133
1661524800000|2022-08-26 14:40:00|133512.5|133312.5|133695|133495|133767.5|133567.5|133512.5|133312.5|127
1661525100000|2022-08-26 14:45:00|133695.5|133495.5|133656|133456|133700.5|133500.5|133580.5|133380.5|115
1661525400000|2022-08-26 14:50:00|133655.5|133455.5|133672|133472|133681|133481|133588.5|133388.5|93
1661525700000|2022-08-26 14:55:00|133666.5|133466.5|133718.5|133518.5|133718.5|133518.5|133640|133440|97
1661526000000|2022-08-26 15:00:00|133753.5|133553.5|133783|133583|133823|133623|133753.5|133553.5|78
1661526300000|2022-08-26 15:05:00|133783.5|133583.5|133816|133616|133836|133636|133781.5|133581.5|72
1661526600000|2022-08-26 15:10:00|133815.5|133615.5|133840.5|133640.5|133848|133648|133793.5|133593.5|82
1661526900000|2022-08-26 15:15:00|133841|133641|133868.5|133668.5|133891.5|133691.5|133793.5|133593.5|74
1661527200000|2022-08-26 15:20:00|133868|133668|133866|133666|133876.5|133676.5|133833.5|133633.5|34
1661527500000|2022-08-26 15:25:00|133866.5|133666.5|133853|133653|133872.5|133672.5|133851.7|133651.7|36
1661527800000|2022-08-26 15:30:00|133853.5|133653.5|133824.5|133624.5|133856.1|133656.1|133818.4|133618.4|107
1661528100000|2022-08-26 15:35:00|133824|133624|133830|133630|133830|133630|133785|133585|47
1661528400000|2022-08-26 15:40:00|133829.5|133629.5|133873.8|133673.8|133876.3|133676.3|133805.5|133605.5|41
1661528700000|2022-08-26 15:45:00|133872.5|133672.5|133820|133620|133873|133673|133819.5|133619.5|40
1661529000000|2022-08-26 15:50:00|133818|133618|133726.5|133526.5|133818|133618|133726.5|133526.5|61
1661529300000|2022-08-26 15:55:00|133727|133527|133745.5|133545.5|133751.9|133551.9|133720.2|133520.2|34
1661529600000|2022-08-26 16:00:00|133745|133545|133773.5|133573.5|133778.8|133578.8|133744|133544|46
1661529900000|2022-08-26 16:05:00|133726.5|133626.5|133847|133647|133853.8|133653.8|133726.5|133581|168
1661530200000|2022-08-26 16:10:00|133851.5|133651.5|133874.7|133674.7|133907|133707|133832|133632|99
1661530500000|2022-08-26 16:15:00|133874.2|133674.2|133862.8|133662.8|133879.2|133679.2|133862.8|133662.8|26
1661530800000|2022-08-26 16:20:00|133867.2|133667.2|133860.7|133660.7|133869.5|133669.5|133860.7|133660.7|22
1661531100000|2022-08-26 16:25:00|133860.2|133660.2|133907|133707|133907|133707|133857|133657|54
1661531400000|2022-08-26 16:30:00|133931.5|133731.5|133972|133772|133976|133776|133929.9|133729.9|60
1661531700000|2022-08-26 16:35:00|133971.5|133771.5|133971.5|133771.5|133972|133772|133971.5|133771.5|3
1661532000000|2022-08-26 16:40:00|133970.5|133770.5|134059.5|133859.5|134060|133861|133961|133770|45
1661532300000|2022-08-26 16:45:00|134022.5|133922.5|134010.5|133810.5|134091.5|133922.5|134010.5|133810.5|32
1661532600000|2022-08-26 16:50:00|134010|133810|134065|133865|134065|133895|133975|133810|26
1661532900000|2022-08-26 16:55:00|134064.5|133864.5|134060|133860|134070|133870|134055.5|133855.5|30
1661533200000|2022-08-26 17:00:00|134060.5|133860.5|134060|133860|134060.5|133860.5|134059.5|133859.5|6
1661533500000|2022-08-26 17:05:00|134055|133855|134045|133845|134055.5|133855.5|134044.5|133844.5|17
1661533800000|2022-08-26 17:10:00|134044.5|133844.5|134085.5|133885.5|134092.5|133892.5|134044.5|133844.5|39
1661534100000|2022-08-26 17:15:00|134088|133888|134090.6|133890.6|134093.6|133893.6|134088|133888|19
1661534400000|2022-08-26 17:20:00|134093.6|133893.6|134096.1|133896.1|134096.1|133896.1|134093.6|133893.6|5
1661534700000|2022-08-26 17:25:00|134102.9|133902.9|134126.5|133926.5|134127|133927|134091|133891|44
1661535000000|2022-08-26 17:30:00|134127|133927|134126|133926|134140.9|133940.9|134126|133926|22
1661535300000|2022-08-26 17:35:00|134126.5|133926.5|134131.9|133931.9|134137.1|133937.1|134123.5|133923.5|11
1661535600000|2022-08-26 17:40:00|134125.5|133925.5|134144|133944|134144.2|133944.2|134125.5|133925.5|43
1661535900000|2022-08-26 17:45:00|134143.5|133943.5|134146.5|133946.5|134146.5|133946.5|134143.5|133943.5|9
1661536200000|2022-08-26 17:50:00|134152.1|133952.1|134146.5|133946.5|134152.1|133952.1|134146.5|133946.5|2
1661536500000|2022-08-26 17:55:00|134141.5|133941.5|134135.5|133935.5|134151.6|133951.6|134133.5|133933.5|36
1661536800000|2022-08-26 18:00:00|134135|133935|134134.5|133934.5|134136.1|133936.1|134133|133933|31
1661537100000|2022-08-26 18:05:00|134130.5|133930.5|134137.5|133937.5|134138.4|133938.4|134130.5|133930.5|22
1661537400000|2022-08-26 18:10:00|134138|133938|134101.5|133901.5|134154|133954|134101.2|133901.2|54
1661537700000|2022-08-26 18:15:00|134102|133902|134129.9|133929.9|134129.9|133929.9|134100.5|133900.5|61
1661538000000|2022-08-26 18:20:00|134130.4|133930.4|134135.4|133935.4|134135.4|133935.4|134130.4|133930.4|5
1661538300000|2022-08-26 18:25:00|134134.9|133934.9|134179.4|133979.4|134179.4|133979.4|134134.9|133934.9|43
1661538600000|2022-08-26 18:30:00|134174.6|133974.6|134171.5|133971.5|134174.6|133974.6|134171.5|133971.5|2
1661538900000|2022-08-26 18:35:00|134171.3|133971.3|134163.5|133963.5|134193.5|133993.5|134160.7|133960.7|6
1661539500000|2022-08-26 18:45:00|134166.5|133966.5|134166.5|133966.5|134166.5|133966.5|134166.5|133966.5|1
1661539800000|2022-08-26 18:50:00|134212.5|134012.5|134185.7|133985.7|134262.5|134062.5|134185.7|133985.7|12
1661540100000|2022-08-26 18:55:00|134233.4|134033.4|134258.9|134058.9|134262.5|134062.5|134225.1|134025.1|26
1661540400000|2022-08-26 19:00:00|134263.3|134063.3|134260.8|134060.8|134263.3|134063.3|134257.8|134057.8|17
1661540700000|2022-08-26 19:05:00|134254|134019.8|134270|134039.6|134325|134125|134220.5|133978.8|91
1661541000000|2022-08-26 19:10:00|134271|134040.6|134280.8|134080.8|134306|134082.6|134221.5|133979.8|51
1661541300000|2022-08-26 19:15:00|134280.3|134080.3|134197|133968.6|134280.3|134080.3|134158|133940|121
1661541600000|2022-08-26 19:20:00|134199|133983.6|134209.3|133967.6|134209.3|133983.6|134174.5|133932.8|27
1661542200000|2022-08-26 19:30:00|134231.3|133989.6|134231.3|133989.6|134231.3|133989.6|134231.3|133989.6|1
1661542500000|2022-08-26 19:35:00|134231|133989.4|134217|133989.6|134231|133989.6|134217|133989.4|16
1661543100000|2022-08-26 19:45:00|134227|134000.6|134206|133983.6|134227|134000.6|134172.5|133931|9
1661543400000|2022-08-26 19:50:00|134205|133937|134167.5|133943|134205|133943|134167.5|133937|11
1661543700000|2022-08-26 19:55:00||133944||133944||133944||133944|1
1661727600000|2022-08-28 23:00:00|134183.5|133823.5|134183.5|133823.5|134183.5|133823.5|134183.5|133823.5|1
1661731200000|2022-08-29 00:00:00|134651.3|134348.7|134382.5|134182.5|134680.1|134348.7|134365|134148|251
1661731500000|2022-08-29 00:05:00|134390|134190|134466|134266|134505.9|134305.9|134382.7|134182.7|202
1661731800000|2022-08-29 00:10:00|134470|134270|134381.9|134281.9|134480|134334.1|134309.6|134185.2|426
1661732100000|2022-08-29 00:15:00|134382.4|134282.4|134395.5|134295.5|134485.2|134340.5|134375.1|134255.1|447
1661732400000|2022-08-29 00:20:00|134398.2|134298.2|134402.2|134302.2|134433.4|134333.4|134327.5|134227.5|482
1661732700000|2022-08-29 00:25:00|134403.2|134303.2|134407.2|134307.2|134455.9|134355.9|134393.9|134293.9|486
1661733000000|2022-08-29 00:30:00|134398.5|134298.5|134445.5|134345.5|134459.5|134359.5|134372.4|134272.4|517
1661733300000|2022-08-29 00:35:00|134446.4|134346.4|134451.5|134351.5|134522|134422|134430|134330|488
1661733600000|2022-08-29 00:40:00|134457.5|134357.5|134508.7|134408.7|134521.1|134421.1|134457.5|134357.5|501
1661733900000|2022-08-29 00:45:00|134502.7|134402.7|134480|134380|134525|134425|134462|134362|403
1661734200000|2022-08-29 00:50:00|134480.5|134380.5|134479.5|134379.5|134503|134403|134468.4|134368.4|375
1661734500000|2022-08-29 00:55:00|134471.9|134371.9|134458.4|134358.4|134544.6|134444.6|134454.9|134354.9|450
1661734800000|2022-08-29 01:00:00|134457.9|134357.9|134448|134348|134494.5|134394.5|134439.6|134339.6|477
1661735100000|2022-08-29 01:05:00|134447.5|134347.5|134384.4|134284.4|134464.5|134364.5|134384.4|134284.4|424
1661735400000|2022-08-29 01:10:00|134381|134281|134494|134394|134494|134394|134368.2|134268.2|498
1661735700000|2022-08-29 01:15:00|134496|134396|134595|134495|134614|134514|134418|134318|606
1661736000000|2022-08-29 01:20:00|134591.2|134491.2|134779.9|134679.9|134804.6|134704.6|134579.9|134479.9|544
1661736300000|2022-08-29 01:25:00|134772.3|134672.3|134786.1|134686.1|134812.8|134712.8|134743.5|134643.5|438
1661736600000|2022-08-29 01:30:00|134785.6|134685.6|134876.4|134676.4|134918.9|134755.1|134765.1|134648.5|579
1661736900000|2022-08-29 01:35:00|134824.1|134724.1|134874.6|134774.6|134952.5|134852.5|134799.9|134653.6|502
1661737200000|2022-08-29 01:40:00|134874.4|134774.4|134825.6|134725.6|134893.5|134793.5|134805.5|134705.5|476
1661737500000|2022-08-29 01:45:00|134825.3|134725.3|134765.9|134665.9|134852.1|134752.1|134765.9|134665.9|408
1661737800000|2022-08-29 01:50:00|134761.5|134661.5|134792.1|134692.1|134792.1|134692.1|134746.5|134646.5|433
1661738100000|2022-08-29 01:55:00|134793.1|134693.1|134752.4|134652.4|134807.4|134707.4|134751.3|134651.3|383
1661738400000|2022-08-29 02:00:00|134752.2|134652.2|134836.1|134736.1|134864.1|134764.1|134750.4|134650.4|352
1661738700000|2022-08-29 02:05:00|134832.5|134732.5|134831.1|134731.1|134836.1|134736.1|134763.1|134663.1|376
1661739000000|2022-08-29 02:10:00|134831.9|134731.9|134846.5|134746.5|134889.5|134789.5|134824.5|134724.5|401
1661739300000|2022-08-29 02:15:00|134850.5|134750.5|134841.6|134741.6|134868.5|134768.5|134810.4|134710.4|350
1661739600000|2022-08-29 02:20:00|134840|134740|134802.1|134702.1|134850|134750|134795|134695|359
1661739900000|2022-08-29 02:25:00|134805|134705|134814.4|134714.4|134816.5|134716.5|134772.4|134672.4|283
1661740200000|2022-08-29 02:30:00|134813.5|134713.5|134750.9|134650.9|134846.2|134746.2|134750.9|134650.9|365
1661740500000|2022-08-29 02:35:00|134746.5|134646.5|134745.2|134645.2|134751.1|134651.1|134704.9|134604.9|428
1661740800000|2022-08-29 02:40:00|134745|134645|134772|134672|134782|134682|134721.5|134621.5|364
1661741100000|2022-08-29 02:45:00|134772.5|134672.5|134841.5|134741.5|134846.7|134746.7|134753|134653|319
1661741400000|2022-08-29 02:50:00|134841.2|134741.2|134840.5|134740.5|134876.9|134776.9|134808.2|134708.2|333
1661741700000|2022-08-29 02:55:00|134841|134741|134875|134775|134905.4|134805.4|134840|134740|290
1661742000000|2022-08-29 03:00:00|134867.4|134767.4|134901|134801|134910|134810|134840.5|134740.5|242
1661742300000|2022-08-29 03:05:00|134901.5|134801.5|134903|134803|134913.5|134813.5|134899.4|134799.4|216
1661742600000|2022-08-29 03:10:00|134903.5|134803.5|134948|134848|134955|134855|134895|134795|217
1661742900000|2022-08-29 03:15:00|134947.5|134847.5|135002.4|134902.4|135008|134908|134942.6|134842.6|253
1661743200000|2022-08-29 03:20:00|135002.9|134902.9|135009.5|134909.5|135011|134911|134984.5|134884.5|155
1661743500000|2022-08-29 03:25:00|135010.5|134910.5|135007|134907|135021.5|134921.5|134990.1|134890.1|186
1661743800000|2022-08-29 03:30:00|135007.2|134907.2|134932|134832|135083.2|134983.2|134923.6|134823.6|414
1661744100000|2022-08-29 03:35:00|134931.5|134831.5|134901.9|134801.9|134935.2|134835.2|134892.4|134792.4|296
1661744400000|2022-08-29 03:40:00|134896|134796|134895|134795|134918|134818|134886.5|134786.5|233
1661744700000|2022-08-29 03:45:00|134892.5|134792.5|134888.3|134788.3|134896.5|134796.5|134875|134775|166
1661745000000|2022-08-29 03:50:00|134888.8|134788.8|134932.7|134832.7|134944.6|134844.6|134875|134775|206
1661745300000|2022-08-29 03:55:00|134933.2|134833.2|134965.7|134865.7|134966.9|134866.9|134930.9|134830.9|160
1661745600000|2022-08-29 04:00:00|134965|134865|134927|134827|134969.6|134869.6|134873.2|134773.2|348
1661745900000|2022-08-29 04:05:00|134926|134826|134909.8|134809.8|134944.1|134844.1|134888.4|134788.4|262
1661746200000|2022-08-29 04:10:00|134915.1|134815.1|134919.4|134819.4|134923.9|134823.9|134891.9|134791.9|255
1661746500000|2022-08-29 04:15:00|134920.4|134820.4|134972.9|134872.9|134984.1|134884.1|134900.2|134800.2|294
1661746800000|2022-08-29 04:20:00|134976.4|134876.4|134950.9|134850.9|134976.6|134876.6|134948.4|134848.4|178
1661747100000|2022-08-29 04:25:00|134951|134851|134977.5|134877.5|134982.4|134882.4|134951|134851|158
1661747400000|2022-08-29 04:30:00|134977.2|134877.2|134996.1|134896.1|135003.4|134903.4|134975.6|134875.6|212
1661747700000|2022-08-29 04:35:00|134997.9|134897.9|134986.8|134886.8|135007.9|134907.9|134978.4|134878.4|204
1661748000000|2022-08-29 04:40:00|134987.3|134887.3|134985|134885|135015.5|134915.5|134982.5|134882.5|172
1661748300000|2022-08-29 04:45:00|134984|134884|134996.9|134896.9|135004.5|134904.5|134970.9|134870.9|166
1661748600000|2022-08-29 04:50:00|134997.4|134897.4|135012.9|134912.9|135012.9|134912.9|134979.6|134879.6|199
1661748900000|2022-08-29 04:55:00|135008|134908|134987.5|134887.5|135008|134908|134961.3|134861.3|261
1661749200000|2022-08-29 05:00:00|134987|134887|134962.8|134862.8|134987|134887|134955|134855|303
1661749500000|2022-08-29 05:05:00|134965.5|134865.5|135014.4|134914.4|135019.4|134919.4|134953.5|134853.5|222
1661749800000|2022-08-29 05:10:00|135014.1|134914.1|134981.9|134881.9|135016.9|134916.9|134981.9|134881.9|220
1661750100000|2022-08-29 05:15:00|134981|134881|134947|134847|134981|134881|134885|134785|294
1661750400000|2022-08-29 05:20:00|134947.5|134847.5|134844.1|134744.1|134969.5|134869.5|134834.5|134734.5|312
1661750700000|2022-08-29 05:25:00|134843.6|134743.6|134885|134785|134889|134789|134819.5|134719.5|284
1661751000000|2022-08-29 05:30:00|134885.9|134785.9|134925.1|134825.1|134925.5|134825.5|134885|134785|334
1661751300000|2022-08-29 05:35:00|134927.5|134827.5|134947.7|134847.7|134957|134857|134848|134748|437
1661751600000|2022-08-29 05:40:00|134947.5|134847.5|134949|134849|134985.5|134885.5|134932.4|134832.4|310
1661751900000|2022-08-29 05:45:00|134951.5|134851.5|134950|134850|134963.6|134863.6|134906.5|134806.5|321
1661752200000|2022-08-29 05:50:00|134949.2|134849.2|134914.9|134814.9|134968.9|134868.9|134859.2|134759.2|342
1661752500000|2022-08-29 05:55:00|134914.4|134814.4|134947.5|134847.5|134995.1|134895.1|134906.9|134806.9|341
1661752800000|2022-08-29 06:00:00|134947|134847|134930.4|134830.4|134949|134849|134879.1|134779.1|379
1661753100000|2022-08-29 06:05:00|134922.2|134822.2|134883.9|134783.9|134925.5|134825.5|134855|134755|437
1661753400000|2022-08-29 06:10:00|134884.9|134784.9|134904.5|134804.5|134912.9|134812.9|134860.9|134760.9|359
1661753700000|2022-08-29 06:15:00|134905|134805|134925|134825|134947.2|134847.2|134881.5|134781.5|330
1661754000000|2022-08-29 06:20:00|134925.7|134825.7|134925.9|134825.9|134961|134861|134920.2|134820.2|269
1661754300000|2022-08-29 06:25:00|134927|134827|135034.3|134934.3|135034.3|134934.3|134927|134827|324
1661754600000|2022-08-29 06:30:00|135040|134940|135020|134920|135079|134979|135001.2|134853|200
1661754900000|2022-08-29 06:35:00|135017.4|134917.4|135000|134900|135045.2|134945.2|134991.9|134891.9|85
1661755200000|2022-08-29 06:40:00|134997.5|134897.5|135017|134917|135066.1|134966.1|134997.5|134897.5|151
1661755500000|2022-08-29 06:45:00|135018|134918|135007.5|134907.5|135065.5|134928.8|134953.6|134853.6|182
1661755800000|2022-08-29 06:50:00|135010|134910|135060.7|134960.7|135088.1|134988.1|134954.9|134848.9|246
1661756100000|2022-08-29 06:55:00|135061.2|134961.2|134982|134882|135062.2|134962.2|134956.1|134856.1|269
1661756400000|2022-08-29 07:00:00|134983.1|134883.1|134916.1|134816.1|134992.9|134892.9|134867.6|134767.6|457
1661756700000|2022-08-29 07:05:00|134917.4|134817.4|134956.4|134856.4|135006.2|134858.4|134908.1|134803.1|409
1661757000000|2022-08-29 07:10:00|134956.2|134856.2|135060.2|134960.2|135090|134990|134956.2|134856.2|379
1661757300000|2022-08-29 07:15:00|135060.4|134960.4|135279.4|135079.4|135488.1|135288.1|135034.6|134934.6|304
1661757600000|2022-08-29 07:20:00|135278.4|135078.4|135212|135112|135284.9|135144.9|135181.5|134981.5|204
1661757900000|2022-08-29 07:25:00|135212.5|135112.5|135249.5|135049.5|135250.5|135112.5|135130|135026.5|124
1661758200000|2022-08-29 07:30:00|135239|135039|135195.5|134995.5|135243.5|135043.5|135153.5|134953.5|173
1661758500000|2022-08-29 07:35:00|135194.5|134994.5|135119.5|134919.5|135219|135019|135117.5|134917.5|159
1661758800000|2022-08-29 07:40:00|135120|134920|135175|134975|135184|134984|135120|134920|82
1661759100000|2022-08-29 07:45:00|135174|134974|135004|134804|135176.5|134976.5|135000|134800|263
1661759400000|2022-08-29 07:50:00|135004.5|134804.5|134922.5|134822.5|135056|134882.5|134919|134794.5|169
1661759700000|2022-08-29 07:55:00|134921.5|134821.5|134916.5|134816.5|134976|134845.5|134916|134756.5|39
1661760000000|2022-08-29 08:00:00|134916|134816|135022.5|134822.5|135039|134843|134916|134777|139
1661760300000|2022-08-29 08:05:00|135023|134823|135012|134812|135026.5|134826.5|135002|134802|116
1661760600000|2022-08-29 08:10:00|135011.5|134811.5|135094|134894|135095.5|134895.5|135011|134811|86
1661760900000|2022-08-29 08:15:00|135093.5|134893.5|135113|134913|135120|134920|135080.5|134880.5|98
1661761200000|2022-08-29 08:20:00|135112.5|134912.5|135074.5|134974.5|135154|135001.5|135054|134904|128
1661761500000|2022-08-29 08:25:00|135074|134974|135055|134955|135074|134974|135053.5|134953.5|24
1661761800000|2022-08-29 08:30:00|135056|134956|135174|134974|135174.5|135008|135056|134955.5|113
1661762100000|2022-08-29 08:35:00|135175|134975|135167|134967|135182|134982|135154.5|134954.5|90
1661762400000|2022-08-29 08:40:00|135168|134968|135155|134955|135172|135010.5|135098.5|134941.5|93
1661762700000|2022-08-29 08:45:00|135157|134957|135086|134886|135161.5|134961.5|135046.5|134846.5|108
1661763000000|2022-08-29 08:50:00|135086.5|134886.5|135076|134976|135123.5|135023.5|135036|134886.5|47
1661763300000|2022-08-29 08:55:00|135076.5|134976.5|135077.5|134977.5|135088|134988|135072.5|134972.5|29
1661763600000|2022-08-29 09:00:00|135077|134977|135074.5|134974.5|135078.4|134978.4|135060|134960|33
1661763900000|2022-08-29 09:05:00|135075|134975|135141.4|134941.4|135161.9|135017|135071.5|134941.4|112
1661764200000|2022-08-29 09:10:00|135141.5|134941.5|135105.1|134905.1|135141.5|134941.5|135105.1|134905.1|61
1661764500000|2022-08-29 09:15:00|135107.3|134907.3|135111.5|134911.5|135154.5|134954.5|135082.5|134882.5|62
1661764800000|2022-08-29 09:20:00|135111|134911|135072|134872|135111|134911|135066.5|134866.5|49
1661765100000|2022-08-29 09:25:00|135072.5|134872.5|135090|134890|135090|134890|135071.5|134871.5|54
1661765400000|2022-08-29 09:30:00|135089.5|134889.5|135159|134942|135161|134952|135089.5|134889.5|102
1661765700000|2022-08-29 09:35:00|135157|134940|135141.5|134941.5|135158|134943|135139|134937|47
1661766000000|2022-08-29 09:40:00|135140.5|134940.5|135187.5|134987.5|135194.5|134994.5|135138.5|134938.5|47
1661766300000|2022-08-29 09:45:00|135181|134981|135171|134971|135188|134988|135171|134971|25
1661766600000|2022-08-29 09:50:00|135171.5|134971.5|135164.5|134964.5|135172|134972|135164|134964|7
1661766900000|2022-08-29 09:55:00|135180|134980|135198|134998|135220.5|135020.5|135180|134980|88
1661767200000|2022-08-29 10:00:00|135197.5|134997.5|135204.5|135004.5|135219|135019|135190.5|134990.5|92
1661767500000|2022-08-29 10:05:00|135204|135004|135197.5|134997.5|135204.5|135004.5|135191|134991|42
1661767800000|2022-08-29 10:10:00|135197|134997|135206|135006|135206|135006|135194.5|134994.5|35
1661768100000|2022-08-29 10:15:00|135205.5|135005.5|135087.5|134887.5|135206|135006|135085|134885|71
1661768400000|2022-08-29 10:20:00|135088|134888|135016|134769|135116|134901.5|134995|134769|157
1661768700000|2022-08-29 10:25:00|135017|134768|135046|134774|135069|134786|135017|134757|66
1661769000000|2022-08-29 10:30:00|135045|134775|134935|134735|135045|134784|134935|134735|92
1661769300000|2022-08-29 10:35:00|134934.5|134734.5|134959|134727|134965|134734.5|134929|134705|85
1661769600000|2022-08-29 10:40:00|134958|134729|134939|134739|134958|134747.5|134939|134724|54
1661769900000|2022-08-29 10:45:00|134938.5|134738.5|134937.5|134737.5|134939.5|134739.5|134937.5|134737.5|6
1661770200000|2022-08-29 10:50:00|134938|134738|134902.5|134702.5|134938|134738|134890.5|134690.5|111
1661770500000|2022-08-29 10:55:00|134903|134703|134942.5|134742.5|134944.5|134744.5|134900|134700|110
1661770800000|2022-08-29 11:00:00|134942|134742|134964|134764|134969|134764|134928.5|134716|170
1661771100000|2022-08-29 11:05:00|134964.5|134764.5|135018|134818|135018.5|134818.5|134963.5|134763.5|128
1661771400000|2022-08-29 11:10:00|135018.5|134818.5|135017|134817|135019|134819|135016|134816|21
1661771700000|2022-08-29 11:15:00|135016|134816|135019|134802|135019|134816|134995|134795|87
1661772000000|2022-08-29 11:20:00|135020|134801|135026|134795|135029|134801|135020|134792|45
1661772300000|2022-08-29 11:25:00|135025|134796|135030|134794|135031|134797|135025|134794|22
1661772600000|2022-08-29 11:30:00|135031|134795|135030|134796|135031|134796|135028|134793|39
1661772900000|2022-08-29 11:35:00|135028|134793|135035|134814|135042|134814|135027|134791|34
1661773200000|2022-08-29 11:40:00|135034|134815|135050.5|134850.5|135050.5|134850.5|135023|134815|132
1661773500000|2022-08-29 11:45:00|135051|134851|135050|134850|135052|134852|135031|134831|57
1661773800000|2022-08-29 11:50:00|135050.5|134850.5|134994.5|134794.5|135051|134851|134985|134785|45
1661774100000|2022-08-29 11:55:00|134994|134794|135002.5|134802.5|135006.5|134806.5|134994|134794|45
1661774400000|2022-08-29 12:00:00|135003|134803|134981.5|134781.5|135024|134819|134981.5|134772|58
1661774700000|2022-08-29 12:05:00|134981|134781|134994.5|134794.5|134994.5|134794.5|134979.5|134779.5|36
1661775000000|2022-08-29 12:10:00|134995|134795|134987|134787|134998|134798|134981.5|134781.5|39
1661775300000|2022-08-29 12:15:00|134987.5|134787.5|134980.5|134780.5|134987.5|134787.5|134980|134780|15
1661775600000|2022-08-29 12:20:00|134979.5|134779.5|134930|134730|134979.5|134779.5|134929.5|134729.5|29
1661775900000|2022-08-29 12:25:00|134929.5|134729.5|134907.5|134707.5|134940.5|134744.5|134844.5|134688.5|70
1661776200000|2022-08-29 12:30:00|134907|134707|134897.5|134697.5|134917.5|134717.5|134885.5|134685.5|86
1661776500000|2022-08-29 12:35:00|134848|134748|134815|134615|134892.5|134748|134814|134614|39
1661776800000|2022-08-29 12:40:00|134814.5|134614.5|134840|134640|134840|134640|134808.5|134608.5|61
1661777100000|2022-08-29 12:45:00|134840.5|134640.5|134798.5|134598.5|134841|134641|134793.5|134593.5|24
1661777400000|2022-08-29 12:50:00|134799|134599|134841.7|134641.7|134841.7|134641.7|134799|134599|39
1661777700000|2022-08-29 12:55:00|134842.2|134642.2|134845.7|134645.7|134845.7|134645.7|134840.7|134640.7|17
1661778000000|2022-08-29 13:00:00|134846.7|134646.7|134832.6|134632.6|134846.7|134646.7|134832.6|134632.6|20
1661778300000|2022-08-29 13:05:00|134832.9|134632.9|134821.8|134621.8|134833.8|134633.8|134786.1|134586.1|103
1661778600000|2022-08-29 13:10:00|134821.9|134621.9|134769.8|134569.8|134821.9|134621.9|134666.2|134466.2|104
1661778900000|2022-08-29 13:15:00|134769.5|134569.5|134763|134563|134779.3|134579.3|134741|134541|62
1661779200000|2022-08-29 13:20:00|134764|134564|134777|134577|134802.3|134602.3|134753.5|134553.5|92
1661779500000|2022-08-29 13:25:00|134779.3|134579.3|134799.1|134599.1|134811.5|134611.5|134777|134577|26
1661779800000|2022-08-29 13:30:00|134800.5|134600.5|134788.5|134588.5|134807.1|134607.1|134762.5|134562.5|86
1661780100000|2022-08-29 13:35:00|134789|134589|134784.5|134584.5|134818.6|134618.6|134784.3|134584.3|68
1661780400000|2022-08-29 13:40:00|134783.5|134583.5|134794.1|134594.1|134799.1|134599.1|134773.5|134573.5|40
1661780700000|2022-08-29 13:45:00|134793.6|134593.6|134802|134602|134820.6|134620.6|134793.6|134593.6|46
1661781000000|2022-08-29 13:50:00|134801.5|134601.5|134782.8|134582.8|134801.5|134601.5|134780.6|134580.6|37
1661781300000|2022-08-29 13:55:00|134782.6|134582.6|134842.3|134642.3|134842.3|134642.3|134748.3|134548.3|75
1661781600000|2022-08-29 14:00:00|134842.8|134642.8|134836.5|134636.5|134859.3|134659.3|134832.4|134632.4|60
1661781900000|2022-08-29 14:05:00|134830|134630|134763.9|134563.9|134830|134630|134760|134560|53
1661782200000|2022-08-29 14:10:00|134760.6|134560.6|134764|134564|134769.1|134569.1|134760|134560|31
1661782500000|2022-08-29 14:15:00|134765.5|134565.5|134745|134545|134765.5|134565.5|134742.1|134542.1|28
1661782800000|2022-08-29 14:20:00|134743.5|134543.5|134784.6|134584.6|134785.5|134585.5|134732|134532|59
1661783100000|2022-08-29 14:25:00|134782.6|134582.6|134785.5|134585.5|134787.6|134587.6|134775.5|134575.5|44
1661783400000|2022-08-29 14:30:00|134786|134586|134820.6|134620.6|134820.6|134620.6|134786|134586|30
1661783700000|2022-08-29 14:35:00|134821.1|134621.1|134931.3|134731.3|134958|134758|134812.2|134612.2|79
1661784000000|2022-08-29 14:40:00|134935.8|134735.8|135006.3|134806.3|135014.6|134814.6|134935.8|134735.8|89
1661784300000|2022-08-29 14:45:00|135009.6|134809.6|135036.4|134836.4|135037.3|134837.3|135009.6|134809.6|48
1661784600000|2022-08-29 14:50:00|135036.9|134836.9|135036.8|134836.8|135037.4|134837.4|135008.6|134808.6|49
1661784900000|2022-08-29 14:55:00|135037.3|134837.3|135072.5|134872.5|135104.5|134904.5|135037|134837|91
1661785200000|2022-08-29 15:00:00|135073|134873|135032.8|134832.8|135082|134882|135015.5|134815.5|160
1661785500000|2022-08-29 15:05:00|135033|134833|135031.4|134831.4|135034.1|134834.1|135019.8|134819.8|153
1661785800000|2022-08-29 15:10:00|135034.4|134834.4|135021.5|134821.5|135035.9|134835.9|135020|134820|126
1661786100000|2022-08-29 15:15:00|135024.5|134824.5|135040.5|134840.5|135041|134841|135008.5|134808.5|46
1661786400000|2022-08-29 15:20:00|135042|134842|135049.5|134849.5|135050|134850|135034|134834|15
1661786700000|2022-08-29 15:25:00|135050|134850|135020|134820|135050|134850|135020|134820|23
1661787000000|2022-08-29 15:30:00|135020.5|134820.5|134997|134797|135032.5|134832.5|134991|134791|62
1661787300000|2022-08-29 15:35:00|134998|134798|135004.5|134804.5|135006|134806|134998|134798|30
1661787600000|2022-08-29 15:40:00|135004|134804|135018.6|134818.6|135018.6|134818.6|135004|134804|16
1661787900000|2022-08-29 15:45:00|135019.6|134819.6|135019|134819|135025.5|134825.5|135017.3|134817.3|29
1661788200000|2022-08-29 15:50:00|135019.5|134819.5|135025.5|134825.5|135033.5|134833.5|135019.5|134819.5|27
1661788500000|2022-08-29 15:55:00|135025|134825|134977.5|134777.5|135038.5|134838.5|134977.5|134777.5|55
1661788800000|2022-08-29 16:00:00|134976.5|134776.5|134973.5|134773.5|134980|134780|134973.5|134773.5|13
1661789100000|2022-08-29 16:05:00|134972.5|134772.5|134881.5|134681.5|134972.5|134772.5|134865|134665|72
1661789400000|2022-08-29 16:10:00|134881|134681|134891.8|134691.8|134898.9|134698.9|134881|134681|65
1661789700000|2022-08-29 16:15:00|134882.1|134682.1|134880|134680|134914.5|134714.5|134871.5|134671.5|54
1661790000000|2022-08-29 16:20:00|134879.5|134679.5|134864.5|134664.5|134879.5|134679.5|134861.5|134661.5|31
1661790300000|2022-08-29 16:25:00|134864|134664|134863|134663|134864|134664|134863|134663|2
1661790600000|2022-08-29 16:30:00|134864|134664|134856|134656|134869.5|134669.5|134856|134656|27
1661790900000|2022-08-29 16:35:00|134856.5|134656.5|134847|134647|134856.5|134656.5|134846.5|134646.5|29
1661791200000|2022-08-29 16:40:00|134845|134645|134844|134644|134847.5|134647.5|134816|134616|66
1661791500000|2022-08-29 16:45:00|134843.5|134643.5|134762.5|134562.5|134843.5|134643.5|134762.5|134562.5|69
1661791800000|2022-08-29 16:50:00|134763|134563|134761|134561|134763|134563|134761|134561|4
1661792100000|2022-08-29 16:55:00|134760.5|134560.5|134758|134558|134761|134561|134756|134556|26
1661792400000|2022-08-29 17:00:00|134757|134557|134754.5|134554.5|134760|134560|134754.3|134554.3|11
1661792700000|2022-08-29 17:05:00|134759.5|134559.5|134772.9|134572.9|134776|134576|134759.5|134559.5|35
1661793000000|2022-08-29 17:10:00|134761.8|134561.8|134773.4|134573.4|134773.8|134573.8|134761.8|134561.8|7
1661793300000|2022-08-29 17:15:00|134779.5|134579.5|134832.9|134632.9|134832.9|134632.9|134779.5|134579.5|40
1661793600000|2022-08-29 17:20:00|134837.9|134637.9|134842.3|134642.3|134842.3|134642.3|134837.9|134637.9|2
1661793900000|2022-08-29 17:25:00|134845.9|134645.9|134841.3|134641.3|134845.9|134645.9|134840.9|134640.9|4
1661794200000|2022-08-29 17:30:00|134842.9|134642.9|134830.3|134630.3|134843.3|134643.3|134797.9|134597.9|14
1661794500000|2022-08-29 17:35:00|134830.9|134630.9|134834.3|134634.3|134834.3|134634.3|134830.9|134630.9|2
1661794800000|2022-08-29 17:40:00|134835.3|134635.3|134836.9|134636.9|134836.9|134636.9|134835.3|134635.3|2
1661795100000|2022-08-29 17:45:00|134840.3|134640.3|134818.5|134618.5|134844.9|134644.9|134779.3|134579.3|52
1661795400000|2022-08-29 17:50:00|134817.5|134617.5|134814.5|134614.5|134818|134618|134814.5|134614.5|38
1661796000000|2022-08-29 18:00:00|134815|134615|134785.1|134585.1|134815|134615|134728|134528|55
1661796300000|2022-08-29 18:05:00|134785.6|134585.6|134744.2|134544.2|134790.1|134590.1|134735.5|134535.5|61
1661796600000|2022-08-29 18:10:00|134743.7|134543.7|134752|134552|134761.8|134561.8|134720|134520|73
1661796900000|2022-08-29 18:15:00|134751.5|134551.5|134749.1|134549.1|134752|134552|134696.9|134496.9|108
1661797200000|2022-08-29 18:20:00|134748.6|134548.6|134732.7|134532.7|134756.1|134556.1|134725|134525|21
1661797500000|2022-08-29 18:25:00|134733.2|134533.2|134688.1|134488.1|134737.6|134537.6|134656.8|134456.8|49
1661797800000|2022-08-29 18:30:00|134688.6|134488.6|134734.7|134534.7|134735.1|134535.1|134688.6|134488.6|44
1661798100000|2022-08-29 18:35:00|134733.7|134533.7|134698.3|134498.3|134740.6|134540.6|134698.3|134498.3|24
1661798400000|2022-08-29 18:40:00|134698.8|134498.8|134685|134485|134703.4|134503.4|134683.5|134483.5|60
1661798700000|2022-08-29 18:45:00|134686|134486|134663.2|134463.2|134686|134486|134607.4|134407.4|94
1661799000000|2022-08-29 18:50:00|134664.7|134464.7|134620|134420|134666.1|134466.1|134606|134406|90
1661799300000|2022-08-29 18:55:00|134620.5|134420.5|134625|134425|134666.5|134484.5|134584.5|134410|68
1661814000000|2022-08-29 23:00:00|134726|134391|134726|134391|134726|134391|134726|134391|1
1661817600000|2022-08-30 00:00:00|134784|134424|134722.5|134522.5|134817.4|134596.7|134642.4|134415.7|296
1661817900000|2022-08-30 00:05:00|134683.4|134583.4|134616|134516|134729.3|134629.3|134570.1|134470.1|350
1661818200000|2022-08-30 00:10:00|134606.6|134506.6|134681.6|134581.6|134691.1|134591.1|134581.6|134481.6|404
1661818500000|2022-08-30 00:15:00|134682.2|134582.2|134738.9|134638.9|134744.9|134644.9|134637.4|134537.4|315
1661818800000|2022-08-30 00:20:00|134737.9|134637.9|134799|134699|134813.4|134713.4|134696.1|134596.1|524
1661819100000|2022-08-30 00:25:00|134799.1|134699.1|134781.5|134681.5|134808.1|134708.1|134748.5|134648.5|278
1661819400000|2022-08-30 00:30:00|134782.5|134682.5|134769.1|134669.1|134789|134689|134740.7|134640.7|316
1661819700000|2022-08-30 00:35:00|134767|134667|134798.8|134698.8|134801.9|134701.9|134744|134644|306
1661820000000|2022-08-30 00:40:00|134798.3|134698.3|134801.5|134701.5|134823.5|134723.5|134765|134665|240
1661820300000|2022-08-30 00:45:00|134801|134701|134795|134695|134805|134705|134752.1|134652.1|283
1661820600000|2022-08-30 00:50:00|134796|134696|134802.3|134702.3|134823|134723|134773|134673|235
1661820900000|2022-08-30 00:55:00|134803.6|134703.6|134707.7|134607.7|134806.8|134706.8|134666.2|134566.2|450
1661821200000|2022-08-30 01:00:00|134712.4|134612.4|134721.7|134621.7|134756.6|134656.6|134697.5|134597.5|373
1661821500000|2022-08-30 01:05:00|134721.2|134621.2|134650.5|134550.5|134721.2|134621.2|134650.5|134550.5|302
1661821800000|2022-08-30 01:10:00|134651.9|134551.9|134640|134540|134666.3|134566.3|134629|134529|355
1661822100000|2022-08-30 01:15:00|134647.5|134547.5|134556.5|134456.5|134670|134570|134504.5|134404.5|600
1661822400000|2022-08-30 01:20:00|134549.2|134449.2|134460.9|134360.9|134577|134477|134434|134334|550
1661822700000|2022-08-30 01:25:00|134460.6|134360.6|134564|134464|134568.5|134468.5|134435|134335|473
1661823000000|2022-08-30 01:30:00|134559|134459|134583|134483|134621.6|134521.6|134553.1|134453.1|586
1661823300000|2022-08-30 01:35:00|134584|134484|134654.4|134554.4|134690.8|134590.8|134554.1|134454.1|525
1661823600000|2022-08-30 01:40:00|134655.9|134555.9|134714.5|134614.5|134738|134638|134647.7|134547.7|496
1661823900000|2022-08-30 01:45:00|134715|134615|134780.5|134680.5|134784.3|134684.3|134695.9|134595.9|481
1661824200000|2022-08-30 01:50:00|134781|134681|134859.5|134759.5|134874.4|134774.4|134773.6|134673.6|469
1661824500000|2022-08-30 01:55:00|134859.9|134759.9|134884.5|134784.5|134897|134797|134847.7|134747.7|410
1661824800000|2022-08-30 02:00:00|134885.7|134785.7|134941.5|134841.5|134961.5|134861.5|134882.6|134782.6|475
1661825100000|2022-08-30 02:05:00|134944.4|134844.4|134896.6|134796.6|134950.5|134850.5|134872.7|134772.7|387
1661825400000|2022-08-30 02:10:00|134897|134797|134889.6|134789.6|134897.5|134797.5|134862.5|134762.5|230
1661825700000|2022-08-30 02:15:00|134890|134790|134917.6|134817.6|134976.4|134876.4|134889.6|134789.6|345
1661826000000|2022-08-30 02:20:00|134919.4|134819.4|134911.4|134811.4|134948.6|134848.6|134910.9|134810.9|273
1661826300000|2022-08-30 02:25:00|134913.9|134813.9|134960|134860|135004.1|134904.1|134905|134805|363
1661826600000|2022-08-30 02:30:00|134957.1|134857.1|134933.9|134833.9|134957.5|134857.5|134930|134830|283
1661826900000|2022-08-30 02:35:00|134934|134834|134890.9|134790.9|134936.9|134836.9|134890.9|134790.9|273
1661827200000|2022-08-30 02:40:00|134891.1|134791.1|134950.2|134850.2|134952.9|134852.9|134886.5|134786.5|233
1661827500000|2022-08-30 02:45:00|134946|134846|134895.7|134795.7|134965|134865|134890.1|134790.1|277
1661827800000|2022-08-30 02:50:00|134891.9|134791.9|134920.5|134820.5|134926.4|134826.4|134890.9|134790.9|228
1661828100000|2022-08-30 02:55:00|134921.4|134821.4|134921.5|134821.5|134921.5|134821.5|134876.9|134776.9|235
1661828400000|2022-08-30 03:00:00|134923.7|134823.7|134900.9|134800.9|134936.4|134836.4|134873.9|134773.9|303
1661828700000|2022-08-30 03:05:00|134901.4|134801.4|134949.4|134849.4|134959.2|134859.2|134901|134801|358
1661829000000|2022-08-30 03:10:00|134949.9|134849.9|134959.5|134859.5|134976|134876|134935.5|134835.5|282
1661829300000|2022-08-30 03:15:00|134960|134860|134902.5|134802.5|134963|134863|134899.5|134799.5|271
1661829600000|2022-08-30 03:20:00|134904.3|134804.3|134890.5|134790.5|134908.9|134808.9|134861.5|134761.5|226
1661829900000|2022-08-30 03:25:00|134889.7|134789.7|134899.9|134799.9|134919|134819|134889.2|134789.2|206
1661830200000|2022-08-30 03:30:00|134899.7|134799.7|134888.5|134788.5|134909.9|134809.9|134834.9|134734.9|284
1661830500000|2022-08-30 03:35:00|134888.2|134788.2|134876.9|134776.9|134890|134790|134850.4|134750.4|276
1661830800000|2022-08-30 03:40:00|134880|134780|134826.9|134726.9|134880.5|134780.5|134810.5|134710.5|263
1661831100000|2022-08-30 03:45:00|134828.5|134728.5|134837.4|134737.4|134838.4|134738.4|134820.5|134720.5|217
1661831400000|2022-08-30 03:50:00|134837.9|134737.9|134843.5|134743.5|134863|134763|134835|134735|163
1661831700000|2022-08-30 03:55:00|134842.4|134742.4|134861.5|134761.5|134875.7|134775.7|134840.4|134740.4|251
1661832000000|2022-08-30 04:00:00|134861.2|134761.2|134875.2|134775.2|134875.5|134775.5|134855.7|134755.7|159
1661832300000|2022-08-30 04:05:00|134875.6|134775.6|134871.2|134771.2|134892|134792|134871.1|134771.1|201
1661832600000|2022-08-30 04:10:00|134870.7|134770.7|134872.6|134772.6|134879.6|134779.6|134857.4|134757.4|109
1661832900000|2022-08-30 04:15:00|134871.1|134771.1|134794|134694|134871.1|134771.1|134784.5|134684.5|356
1661833200000|2022-08-30 04:20:00|134800.2|134700.2|134755|134655|134803.4|134703.4|134753.9|134653.9|258
1661833500000|2022-08-30 04:25:00|134754.5|134654.5|134801.9|134701.9|134808.9|134708.9|134745.4|134645.4|259
1661833800000|2022-08-30 04:30:00|134801.6|134701.6|134741.4|134641.4|134801.6|134701.6|134728.6|134628.6|312
1661834100000|2022-08-30 04:35:00|134742|134642|134734.3|134634.3|134751.5|134651.5|134712.2|134612.2|287
1661834400000|2022-08-30 04:40:00|134734.4|134634.4|134804|134704|134824|134724|134730.2|134630.2|268
1661834700000|2022-08-30 04:45:00|134803.9|134703.9|134812.7|134712.7|134812.7|134712.7|134788.7|134688.7|178
1661835000000|2022-08-30 04:50:00|134813.2|134713.2|134801.2|134701.2|134823|134723|134796|134696|241
1661835300000|2022-08-30 04:55:00|134801|134701|134786|134686|134822.5|134722.5|134779.9|134679.9|174
1661835600000|2022-08-30 05:00:00|134786.2|134686.2|134847|134747|134863.5|134763.5|134755|134655|336
1661835900000|2022-08-30 05:05:00|134846.5|134746.5|134852.8|134752.8|134877.4|134777.4|134835|134735|331
1661836200000|2022-08-30 05:10:00|134855|134755|134888.2|134788.2|134905.2|134805.2|134845.7|134745.7|365
1661836500000|2022-08-30 05:15:00|134888.1|134788.1|134873.5|134773.5|134905.2|134805.2|134848|134748|228
1661836800000|2022-08-30 05:20:00|134873|134773|134906.2|134806.2|134910.1|134810.1|134856.5|134756.5|226
1661837100000|2022-08-30 05:25:00|134905.9|134805.9|134875|134775|134921|134821|134861|134761|242
1661837400000|2022-08-30 05:30:00|134871.5|134771.5|134836|134736|134879|134779|134826.5|134726.5|164
1661837700000|2022-08-30 05:35:00|134832|134732|134791.5|134691.5|134836.2|134736.2|134782.5|134682.5|193
1661838000000|2022-08-30 05:40:00|134791|134691|134770|134670|134795|134695|134745.5|134645.5|278
1661838300000|2022-08-30 05:45:00|134770.5|134670.5|134778.5|134678.5|134790.5|134690.5|134739.5|134639.5|216
1661838600000|2022-08-30 05:50:00|134779.5|134679.5|134768.5|134668.5|134785|134685|134720|134620|263
1661838900000|2022-08-30 05:55:00|134765|134665|134751|134651|134790.5|134690.5|134725|134625|331
1661839200000|2022-08-30 06:00:00|134743|134643|134728.5|134628.5|134781|134681|134728.5|134628.5|427
1661839500000|2022-08-30 06:05:00|134727.5|134627.5|134754|134654|134763|134663|134718.5|134618.5|362
1661839800000|2022-08-30 06:10:00|134758|134658|134713.9|134613.9|134758|134658|134689|134589|395
1661840100000|2022-08-30 06:15:00|134715.7|134615.7|134765.2|134665.2|134765.2|134665.2|134696|134596|393
1661840400000|2022-08-30 06:20:00|134765.7|134665.7|134632.6|134532.6|134784.7|134684.7|134622|134522|363
1661840700000|2022-08-30 06:25:00|134633|134533|134668|134568|134668.1|134568.1|134615.1|134515.1|355
1661841000000|2022-08-30 06:30:00|134667.9|134567.9|134724.6|134624.6|134746.7|134628.4|134643.1|134527.9|178
1661841300000|2022-08-30 06:35:00|134720.7|134620.7|134731.9|134631.9|134742.6|134642.6|134720.7|134620.7|40
1661841600000|2022-08-30 06:40:00|134731.4|134631.4|134740.6|134640.6|134779.9|134679.9|134726.1|134626.1|190
1661841900000|2022-08-30 06:45:00|134743.3|134643.3|134787.4|134687.4|134882|134719.9|134738.6|134633.1|244
1661842200000|2022-08-30 06:50:00|134784.5|134684.5|134759.4|134659.4|134800.4|134700.4|134751.4|134651.4|148
1661842500000|2022-08-30 06:55:00|134758.9|134658.9|134778.6|134678.6|134778.8|134678.8|134742.8|134642.8|112
1661842800000|2022-08-30 07:00:00|134778.8|134678.8|134822.4|134722.4|134881.9|134776.3|134778.8|134665.1|442
1661843100000|2022-08-30 07:05:00|134821.9|134721.9|134862.6|134762.6|134896.1|134796.1|134814.6|134714.6|424
1661843400000|2022-08-30 07:10:00|134862.9|134762.9|134863|134763|134953.4|134847.5|134820.9|134708.9|436
1661843700000|2022-08-30 07:15:00|134864|134764|134954.4|134754.4|134954.4|134827.1|134864|134751.9|269
1661844000000|2022-08-30 07:20:00|134954.2|134754.2|134868.2|134768.2|134956.9|134810.4|134852.1|134705.1|88
1661844300000|2022-08-30 07:25:00|134858.4|134758.4|134896.6|134796.6|134946.9|134810.5|134858.4|134730.7|87
1661844600000|2022-08-30 07:30:00|134897|134797|134790|134690|134897|134797|134782.5|134682.5|34
1661844900000|2022-08-30 07:35:00|134789.6|134689.6|134638.1|134538.1|134820.4|134720.4|134638.1|134538.1|144
1661845200000|2022-08-30 07:40:00|134635.1|134535.1|134670|134570|134734.9|134589.4|134592.9|134492.9|146
1661845500000|2022-08-30 07:45:00|134676.1|134576.1|134791.7|134591.7|134836.5|134681.4|134668.6|134528.5|180
1661845800000|2022-08-30 07:50:00|134793.7|134593.7|134722|134622|134811.5|134667.9|134721.3|134581.2|132
1661846100000|2022-08-30 07:55:00|134730.4|134630.4|134740|134640|134785.9|134645.1|134687.4|134541.1|150
1661846400000|2022-08-30 08:00:00|134733.1|134633.1|134713.5|134613.5|134773.1|134633.1|134709.1|134547.5|182
1661846700000|2022-08-30 08:05:00|134713.1|134613.1|134667.1|134567.1|134723|134623|134665.4|134565.4|205
1661847000000|2022-08-30 08:10:00|134667.9|134567.9|134640|134540|134679.9|134579.9|134606.1|134506.1|101
1661847300000|2022-08-30 08:15:00|134630|134530|134676.9|134476.9|134687.9|134551.4|134590.4|134446.1|208
1661847600000|2022-08-30 08:20:00|134676.5|134476.5|134670|134570|134712.9|134570|134630.5|134476.5|92
1661847900000|2022-08-30 08:25:00|134679.8|134579.8|134632.9|134532.9|134715.7|134581.5|134628.4|134498.5|150
1661848200000|2022-08-30 08:30:00|134632.7|134532.7|134633.1|134533.1|134651.8|134544.6|134590.5|134442.6|140
1661848500000|2022-08-30 08:35:00|134633.3|134533.3|134652.8|134552.8|134688.1|134553.3|134622.3|134470.7|109
1661848800000|2022-08-30 08:40:00|134650.4|134550.4|134774.1|134574.1|134797.3|134629.6|134650.4|134501.9|192
1661849100000|2022-08-30 08:45:00|134774.5|134574.5|134700.1|134500.1|134794.7|134599.9|134677.4|134500.1|134
1661849400000|2022-08-30 08:50:00|134699.3|134499.3|134721.5|134521.5|134733.9|134576.9|134676.9|134499.3|227
1661849700000|2022-08-30 08:55:00|134715.9|134515.9|134728.3|134528.3|134742.5|134579.4|134661.1|134514.4|138
1661850000000|2022-08-30 09:00:00|134727.8|134527.8|134698.1|134498.1|134736.8|134536.8|134678|134478|52
1661850300000|2022-08-30 09:05:00|134697.5|134497.5|134687.5|134487.5|134709.5|134509.5|134683.5|134483.5|45
1661850600000|2022-08-30 09:10:00|134694.5|134494.5|134674.5|134474.5|134697.6|134497.6|134670.1|134470.1|25
1661850900000|2022-08-30 09:15:00|134674.1|134474.1|134691.1|134491.1|134694.3|134494.3|134672.1|134472.1|31
1661851200000|2022-08-30 09:20:00|134701.1|134501.1|134716.5|134516.5|134743.1|134603.1|134649.2|134501.1|61
1661851500000|2022-08-30 09:25:00|134715.1|134515.1|134584.2|134484.2|134719.7|134569.2|134583.2|134483.2|62
1661851800000|2022-08-30 09:30:00|134588.4|134488.4|134545.9|134445.9|134636.5|134490.2|134528.9|134373|61
1661852100000|2022-08-30 09:35:00|134546|134446|134505.4|134405.4|134546.2|134446.2|134494.2|134394.2|47
1661852400000|2022-08-30 09:40:00|134505.7|134405.7|134525.8|134425.8|134545.7|134445.7|134505.2|134405.2|34
1661852700000|2022-08-30 09:45:00|134530.4|134430.4|134476.3|134376.3|134589.4|134455.9|134476|134346.5|70
1661853000000|2022-08-30 09:50:00|134476.5|134376.5|134582.5|134382.5|134582.5|134429.3|134476.5|134329|62
1661853300000|2022-08-30 09:55:00|134531.5|134431.5|134547.4|134347.4|134580.8|134431.5|134513.5|134346.4|33
1661853600000|2022-08-30 10:00:00|134545.6|134345.6|134546.2|134346.2|134567.5|134367.5|134545.2|134345.2|22
1661853900000|2022-08-30 10:05:00|134546.7|134346.7|134518.5|134318.5|134551.1|134389.7|134489.7|134314.5|68
1661854200000|2022-08-30 10:10:00|134518|134318|134517|134317|134518|134318|134517|134317|3
1661854500000|2022-08-30 10:15:00|134517.5|134317.5|134517.5|134317.5|134517.5|134317.5|134517.5|134317.5|1
1661854800000|2022-08-30 10:20:00|134518.5|134318.5|134456.3|134356.3|134527.2|134356.8|134454|134313.2|20
1661855100000|2022-08-30 10:25:00|134455.3|134355.3|134453.7|134353.7|134455.8|134355.8|134453.2|134353.2|12
1661855400000|2022-08-30 10:30:00|134453.2|134353.2|134440.9|134340.9|134453.2|134353.2|134440.9|134340.9|12
1661855700000|2022-08-30 10:35:00|134440.7|134340.7|134446.2|134346.2|134447.2|134347.2|134432.2|134332.2|24
1661856000000|2022-08-30 10:40:00|134446.7|134346.7|134500.1|134400.1|134542.5|134400.1|134446.1|134339.8|58
1661856300000|2022-08-30 10:45:00|134500.4|134400.4|134550.9|134350.9|134553.5|134411.1|134499.4|134350.9|32
1661856600000|2022-08-30 10:50:00|134504.9|134404.9|134537.5|134437.5|134537.5|134437.5|134500.6|134400.6|36
1661856900000|2022-08-30 10:55:00|134537|134437|134532.5|134432.5|134537|134437|134510.9|134410.9|38
1661857200000|2022-08-30 11:00:00|134530.6|134430.6|134575.5|134375.5|134577.5|134433.1|134512.1|134366.5|35
1661857500000|2022-08-30 11:05:00|134572.8|134372.8|134572.4|134372.4|134576|134376|134572.1|134372.1|9
1661857800000|2022-08-30 11:10:00|134572.1|134372.1|134572.5|134372.5|134573.5|134373.5|134572.1|134372.1|7
1661858100000|2022-08-30 11:15:00|134573|134373|134572.8|134372.8|134573|134373|134572.8|134372.8|4
1661858400000|2022-08-30 11:20:00|134572.5|134372.5|134570.1|134370.1|134579|134419.4|134505.4|134360.1|27
1661858700000|2022-08-30 11:25:00|134573.5|134373.5|134573.4|134373.4|134577.1|134377.1|134573.4|134373.4|7
1661859000000|2022-08-30 11:30:00|134574.4|134374.4|134527.4|134427.4|134575.6|134435.9|134527.4|134374.4|15
1661859300000|2022-08-30 11:35:00|134527.1|134427.1|134593.5|134393.5|134593.5|134432.1|134520.1|134373.6|30
1661859600000|2022-08-30 11:40:00|134593.1|134393.1|134586.5|134386.5|134593.1|134393.1|134576.1|134376.1|10
1661859900000|2022-08-30 11:45:00|134587.5|134387.5|134593.5|134393.5|134600.5|134400.5|134585.1|134385.1|42
1661860200000|2022-08-30 11:50:00|134597.8|134397.8|134617.7|134417.7|134617.7|134417.7|134597.8|134397.8|15
1661860500000|2022-08-30 11:55:00|134631.1|134431.1|134733.1|134533.1|134751.5|134551.5|134629.1|134429.1|58
1661860800000|2022-08-30 12:00:00|134733.6|134533.6|134731.1|134531.1|134734.6|134534.6|134717.9|134517.9|72
1661861100000|2022-08-30 12:05:00|134680.1|134480.1|134633.5|134433.5|134680.1|134480.1|134633.5|134433.5|4
1661861400000|2022-08-30 12:10:00|134634.4|134434.4|134642.1|134442.1|134642.7|134442.7|134634.4|134434.4|8
1661861700000|2022-08-30 12:15:00|134642.5|134442.5|134642.8|134442.8|134642.8|134442.8|134641.1|134441.1|8
1661862000000|2022-08-30 12:20:00|134642.5|134442.5|134696.1|134496.1|134708.1|134508.1|134642.1|134442.1|41
1661862300000|2022-08-30 12:25:00|134698.6|134498.6|134680.5|134480.5|134722.8|134522.8|134679.5|134479.5|27
1661862600000|2022-08-30 12:30:00|134681|134481|134750.8|134550.8|134766.3|134612.4|134636.5|134480.1|79
1661862900000|2022-08-30 12:35:00|134750.1|134550.1|134719.1|134519.1|134750.1|134550.1|134695.5|134495.5|40
1661863200000|2022-08-30 12:40:00|134721.7|134521.7|134765.1|134565.1|134765.1|134565.1|134721.7|134521.7|20
1661863500000|2022-08-30 12:45:00|134782.5|134582.5|134836.1|134636.1|134844.1|134652.5|134742.5|134582.5|39
1661863800000|2022-08-30 12:50:00|134836.5|134636.5|134795.5|134595.5|134844.1|134644.1|134790.1|134590.1|69
1661864100000|2022-08-30 12:55:00|134801.2|134601.2|134803|134603|134812.9|134612.9|134781.3|134581.3|89
1661864400000|2022-08-30 13:00:00|134802.8|134602.8|134811|134611|134824.1|134624.1|134801.3|134601.3|29
1661864700000|2022-08-30 13:05:00|134811.5|134611.5|134810|134610|134813|134613|134810|134610|69
1661865000000|2022-08-30 13:10:00|134811|134611|134806.5|134606.5|134811|134611|134803.5|134603.5|31
1661865300000|2022-08-30 13:15:00|134806|134606|134803|134603|134806.5|134606.5|134802|134602|24
1661865600000|2022-08-30 13:20:00|134802.5|134602.5|134803|134603|134803|134603|134802.5|134602.5|2
1661865900000|2022-08-30 13:25:00|134802.5|134602.5|134802|134602|134818.5|134618.5|134800|134600|69
1661866200000|2022-08-30 13:30:00|134801.5|134601.5|134801.5|134601.5|134803|134603|134800.5|134600.5|23
1661866500000|2022-08-30 13:35:00|134798.5|134598.5|134803.5|134603.5|134803.5|134603.5|134798.5|134598.5|78
1661866800000|2022-08-30 13:40:00|134803|134603|134798|134598|134815.5|134615.5|134787.5|134587.5|151
1661867100000|2022-08-30 13:45:00|134798.5|134598.5|134804.5|134604.5|134811.5|134611.5|134798|134598|187
1661867400000|2022-08-30 13:50:00|134805|134605|134819.5|134619.5|134860|134660|134804.5|134604.5|73
1661867700000|2022-08-30 13:55:00|134820|134620|134799|134599|134820|134620|134785.5|134585.5|76
1661868000000|2022-08-30 14:00:00|134798.5|134598.5|134841|134641|134842.5|134642.5|134779|134579|68
1661868300000|2022-08-30 14:05:00|134841.5|134641.5|134896.5|134696.5|134927|134727|134833|134633|105
1661868600000|2022-08-30 14:10:00|134897|134697|134906|134706|134906|134747.5|134812.5|134668|68
1661868900000|2022-08-30 14:15:00|134908|134708|135007.5|134807.5|135043.5|134843.5|134908|134708|89
1661869200000|2022-08-30 14:20:00|135008.5|134808.5|135226|135017|135317|135063.4|135008.5|134808.5|102
1661869500000|2022-08-30 14:25:00|135223|135021|135060.5|134860.5|135225|135025|135060.5|134860.5|133
1661869800000|2022-08-30 14:30:00|135064|134864|135146.5|134946.5|135176.5|134976.5|135017|134817|92
1661870100000|2022-08-30 14:35:00|135146|134946|135152.5|134952.5|135152.5|134952.5|135145.5|134945.5|19
1661870400000|2022-08-30 14:40:00|135152|134952|135232.5|135032.5|135233.8|135033.8|135131.5|134931.5|88
1661870700000|2022-08-30 14:45:00|135233|135033|135364|135164|135382.7|135182.7|135232.5|135032.5|100
1661871000000|2022-08-30 14:50:00|135364.5|135164.5|135231.5|135031.5|135374|135174|135231.5|135031.5|100
1661871300000|2022-08-30 14:55:00|135231|135031|135198|134998|135253|135053|135169|134969|83
1661871600000|2022-08-30 15:00:00|135208.5|135008.5|135080|134880|135219.5|135019.5|135080|134880|123
1661871900000|2022-08-30 15:05:00|135079|134879|135051.5|134851.5|135079|134879|135015.5|134815.5|76
1661872200000|2022-08-30 15:10:00|135052|134852|135101.5|134901.5|135151|134971.5|135002|134851.5|103
1661872500000|2022-08-30 15:15:00|135101|134901|135074.2|134874.2|135102.5|134902.5|135060.7|134860.7|34
1661872800000|2022-08-30 15:20:00|135074.7|134874.7|135072|134872|135101.5|134901.5|135070|134870|84
1661873100000|2022-08-30 15:25:00|135071.5|134871.5|135066.5|134866.5|135080|134880|135053.5|134853.5|50
1661873400000|2022-08-30 15:30:00|135066|134866|135031.5|134831.5|135067.5|134867.5|135031.5|134831.5|34
1661873700000|2022-08-30 15:35:00|135031|134831|135059.5|134859.5|135062.5|134862.5|135030.5|134830.5|26
1661874000000|2022-08-30 15:40:00|135060|134860|135140.5|134940.5|135228.5|135028.5|135059.5|134859.5|105
1661874300000|2022-08-30 15:45:00|135141.3|134941.3|135056|134856|135147.6|134947.6|135042.5|134842.5|67
1661874600000|2022-08-30 15:50:00|135056.5|134856.5|135049.5|134849.5|135070|134870|135048|134848|23
1661874900000|2022-08-30 15:55:00|135050|134850|135059.5|134859.5|135073|134873|135050|134850|24
1661875200000|2022-08-30 16:00:00|135059|134859|135060.5|134860.5|135060.5|134860.5|135059|134859|5
1661875500000|2022-08-30 16:05:00|135060|134860|135004.2|134804.2|135060|134860|135004.2|134804.2|81
1661875800000|2022-08-30 16:10:00|135003.7|134803.7|135021.3|134821.3|135021.8|134821.8|134995.9|134795.9|22
1661876100000|2022-08-30 16:15:00|135007.1|134807.1|135016.5|134816.5|135016.5|134816.5|135007.1|134807.1|2
1661876400000|2022-08-30 16:20:00|135023.1|134823.1|135040|134840|135040.5|134840.5|135023.1|134823.1|44
1661876700000|2022-08-30 16:25:00|135040.5|134840.5|135055|134855|135061.5|134861.5|135038|134838|39
1661877000000|2022-08-30 16:30:00|135055.5|134855.5|135115|134915|135157.4|134957.4|135055|134855|104
1661877300000|2022-08-30 16:35:00|135115.1|134915.1|135124.5|134924.5|135150|134950|135045.1|134845.1|59
1661877600000|2022-08-30 16:40:00|135114.2|134914.2|135126.5|134926.5|135126.5|134926.5|135112.7|134912.7|7
1661877900000|2022-08-30 16:45:00|135128.5|134928.5|135101.2|134901.2|135132.5|134932.5|135101.2|134901.2|10
1661878200000|2022-08-30 16:50:00|135100.2|134900.2|135083.4|134883.4|135111|134911|135078.6|134878.6|72
1661878500000|2022-08-30 16:55:00|135085.4|134885.4|135077.2|134877.2|135094.5|134894.5|135071.7|134871.7|17
1661878800000|2022-08-30 17:00:00|135078.7|134878.7|135111.3|134911.3|135137|134937|135078.7|134878.7|59
1661879100000|2022-08-30 17:05:00|135110.8|134910.8|135123.5|134923.5|135166.4|134966.4|135110.3|134910.3|32
1661879400000|2022-08-30 17:10:00|135123|134923|135104.5|134904.5|135127|134927|135104.1|134904.1|24
1661879700000|2022-08-30 17:15:00|135105.9|134905.9|135122.7|134922.7|135123.9|134923.9|135105.9|134905.9|39
1661880000000|2022-08-30 17:20:00|135123.2|134923.2|135127.5|134927.5|135127.5|134927.5|135119|134919|22
1661880600000|2022-08-30 17:30:00|135127|134927|135127|134927|135127|134927|135127|134927|1
1661880900000|2022-08-30 17:35:00|135125.5|134925.5|135112.5|134912.5|135125.5|134925.5|135111.5|134911.5|11
1661881200000|2022-08-30 17:40:00|135112|134912|135112.5|134912.5|135112.5|134912.5|135112|134912|2
1661881500000|2022-08-30 17:45:00|135114|134914|135126.5|134926.5|135208.1|135008.1|135114|134914|96
1661881800000|2022-08-30 17:50:00|135127|134927|135127.5|134927.5|135136.5|134936.5|135126.5|134926.5|43
1661882100000|2022-08-30 17:55:00|135127|134927|135163|134963|135164|134964|135127|134927|40
1661882400000|2022-08-30 18:00:00|135164.5|134964.5|135161|134961|135164.5|134964.5|135160.5|134960.5|8
1661883600000|2022-08-30 18:20:00|135161.5|134961.5|135157|134957|135161.5|134961.5|135157|134957|7
1661883900000|2022-08-30 18:25:00|135157.5|134957.5|135156.5|134956.5|135157.5|134957.5|135156.5|134956.5|2
1661884200000|2022-08-30 18:30:00|135157|134957|135164.5|134964.5|135196.9|134996.9|135157|134957|17
1661884500000|2022-08-30 18:35:00|135152|134952|135161.5|134961.5|135162|134962|135152|134952|37
1661884800000|2022-08-30 18:40:00|135161|134961|135161.5|134961.5|135161.5|134961.5|135161|134961|10
1661885100000|2022-08-30 18:45:00|135153|134953|135215.1|135015.1|135223.2|135023.2|135153|134953|12
1661885400000|2022-08-30 18:50:00|135220.1|135020.1|135220.1|135020.1|135220.1|135020.1|135220.1|135020.1|1
1661900400000|2022-08-30 23:00:00|135179|134822|135179|134822|135179|134822|135179|134822|1
1661904000000|2022-08-31 00:00:00|135077.8|134863.2|135147|134947|135147|134947|135075.5|134863.2|326
1661904300000|2022-08-31 00:05:00|135149|134949|135103.9|135003.9|135243.9|135113.1|135087.4|134949|553
1661904600000|2022-08-31 00:10:00|135102.1|135002.1|135151|135051|135196.1|135096.1|135098.1|134998.1|415
1661904900000|2022-08-31 00:15:00|135150.9|135050.9|135089|134989|135151.5|135051.5|135077|134977|270
1661905200000|2022-08-31 00:20:00|135089.5|134989.5|135047|134947|135100|135000|135039.5|134939.5|249
1661905500000|2022-08-31 00:25:00|135049|134949|135013.8|134913.8|135072.6|134972.6|134965|134865|351
1661905800000|2022-08-31 00:30:00|135013.3|134913.3|134953.6|134853.6|135013.3|134913.3|134943.9|134843.9|380
1661906100000|2022-08-31 00:35:00|134958|134858|135003.6|134903.6|135023.1|134923.1|134956.4|134856.4|301
1661906400000|2022-08-31 00:40:00|135003.1|134903.1|134972.1|134872.1|135012.4|134912.4|134954.4|134854.4|343
1661906700000|2022-08-31 00:45:00|134972.4|134872.4|134946.4|134846.4|134973.1|134873.1|134935|134835|391
1661907000000|2022-08-31 00:50:00|134946.9|134846.9|134976.2|134876.2|134996.2|134896.2|134946.4|134846.4|339
1661907300000|2022-08-31 00:55:00|134975.7|134875.7|134990|134890|134996|134896|134964.2|134864.2|225
1661907600000|2022-08-31 01:00:00|134990.5|134890.5|135003|134903|135022|134922|134978.1|134878.1|366
1661907900000|2022-08-31 01:05:00|135002|134902|134957.4|134857.4|135032.4|134932.4|134955.9|134855.9|338
1661908200000|2022-08-31 01:10:00|134958|134858|134909|134809|134972.5|134872.5|134902.5|134802.5|323
1661908500000|2022-08-31 01:15:00|134911|134811|134969|134869|135033|134933|134911|134811|450
1661908800000|2022-08-31 01:20:00|134965.5|134865.5|135007.2|134907.2|135015.5|134915.5|134963.4|134863.4|260
1661909100000|2022-08-31 01:25:00|135006.9|134906.9|134977.7|134877.7|135007.7|134907.7|134965.5|134865.5|266
1661909400000|2022-08-31 01:30:00|134977.2|134877.2|134904.4|134804.4|134977.2|134877.2|134837.5|134737.5|477
1661909700000|2022-08-31 01:35:00|134908|134808|134921.5|134821.5|134928.4|134828.4|134877.7|134777.7|392
1661910000000|2022-08-31 01:40:00|134920.4|134820.4|134966|134866|134969.5|134869.5|134905.4|134805.4|391
1661910300000|2022-08-31 01:45:00|134965.4|134865.4|134998.2|134898.2|135018.7|134918.7|134960.5|134860.5|349
1661910600000|2022-08-31 01:50:00|134997.7|134897.7|135000.5|134900.5|135005.9|134905.9|134975.7|134875.7|314
1661910900000|2022-08-31 01:55:00|135000.2|134900.2|134969.4|134869.4|135005.5|134905.5|134950.5|134850.5|323
1661911200000|2022-08-31 02:00:00|134969|134869|134916|134816|134978.1|134878.1|134916|134816|245
1661911500000|2022-08-31 02:05:00|134915.2|134815.2|134926.9|134826.9|134950|134850|134908.4|134808.4|292
1661911800000|2022-08-31 02:10:00|134926.3|134826.3|134906.1|134806.1|134948|134848|134902.6|134802.6|353
1661912100000|2022-08-31 02:15:00|134905.1|134805.1|134820.4|134720.4|134916|134816|134810.9|134710.9|311
1661912400000|2022-08-31 02:20:00|134820.9|134720.9|134799.5|134699.5|134833.9|134733.9|134778.9|134678.9|361
1661912700000|2022-08-31 02:25:00|134799.2|134699.2|134787.7|134687.7|134814.7|134714.7|134753.4|134653.4|324
1661913000000|2022-08-31 02:30:00|134788.2|134688.2|134757.8|134657.8|134788.2|134688.2|134750|134650|259
1661913300000|2022-08-31 02:35:00|134754.4|134654.4|134637.6|134537.6|134756.8|134656.8|134621|134521|406
1661913600000|2022-08-31 02:40:00|134637.3|134537.3|134628.5|134528.5|134646.2|134546.2|134584.2|134484.2|309
1661913900000|2022-08-31 02:45:00|134628|134528|134570|134470|134632.5|134532.5|134553.7|134453.7|399
1661914200000|2022-08-31 02:50:00|134568|134468|134592.5|134492.5|134601|134501|134519|134419|398
1661914500000|2022-08-31 02:55:00|134592|134492|134614|134514|134614.7|134514.7|134559.1|134459.1|241
1661914800000|2022-08-31 03:00:00|134613.9|134513.9|134608|134508|134628.1|134528.1|134591|134491|346
1661915100000|2022-08-31 03:05:00|134607.5|134507.5|134553.4|134453.4|134607.5|134507.5|134518.5|134418.5|287
1661915400000|2022-08-31 03:10:00|134554.9|134454.9|134422|134322|134571.4|134471.4|134419.6|134319.6|369
1661915700000|2022-08-31 03:15:00|134426.5|134326.5|134427.2|134327.2|134455.5|134355.5|134412|134312|291
1661916000000|2022-08-31 03:20:00|134425.7|134325.7|134402.5|134302.5|134428.5|134328.5|134341.4|134241.4|476
1661916300000|2022-08-31 03:25:00|134403.5|134303.5|134364.2|134264.2|134430|134330|134344.7|134244.7|539
1661916600000|2022-08-31 03:30:00|134365.2|134265.2|134354.6|134254.6|134397.8|134297.8|134353.5|134253.5|350
1661916900000|2022-08-31 03:35:00|134354.1|134254.1|134341.4|134241.4|134367.5|134267.5|134333.6|134233.6|283
1661917200000|2022-08-31 03:40:00|134340.9|134240.9|134323.6|134223.6|134360.5|134260.5|134295.2|134195.2|401
1661917500000|2022-08-31 03:45:00|134331.7|134231.7|134282.4|134182.4|134335.4|134235.4|134276.7|134176.7|247
1661917800000|2022-08-31 03:50:00|134282.6|134182.6|134313.9|134213.9|134321.2|134221.2|134277.4|134177.4|274
1661918100000|2022-08-31 03:55:00|134314|134214|134184.2|134084.2|134314.9|134214.9|134182.2|134082.2|416
1661918400000|2022-08-31 04:00:00|134185.2|134085.2|134237.7|134137.7|134237.7|134137.7|134162|134062|384
1661918700000|2022-08-31 04:05:00|134240|134140|134213.4|134113.4|134264.4|134164.4|134208.4|134108.4|308
1661919000000|2022-08-31 04:10:00|134214.4|134114.4|134226|134126|134226|134126|134184.2|134084.2|209
1661919300000|2022-08-31 04:15:00|134229|134129|134223.9|134123.9|134229.6|134129.6|134187|134087|207
1661919600000|2022-08-31 04:20:00|134223.4|134123.4|134223.5|134123.5|134227|134127|134201.6|134101.6|210
1661919900000|2022-08-31 04:25:00|134221.5|134121.5|134217.6|134117.6|134224|134124|134204.2|134104.2|162
1661920200000|2022-08-31 04:30:00|134220.4|134120.4|134184|134084|134222.2|134122.2|134179.8|134079.8|280
1661920500000|2022-08-31 04:35:00|134184.5|134084.5|134057.7|133957.7|134184.5|134084.5|134046|133946|432
1661920800000|2022-08-31 04:40:00|134057.3|133957.3|134049.2|133949.2|134059.4|133959.4|134030.1|133930.1|291
1661921100000|2022-08-31 04:45:00|134049.7|133949.7|134074.4|133974.4|134081.5|133981.5|134035.5|133935.5|384
1661921400000|2022-08-31 04:50:00|134073.2|133973.2|134070.5|133970.5|134090.1|133990.1|134051.2|133951.2|260
1661921700000|2022-08-31 04:55:00|134070|133970|134076.1|133976.1|134083|133983|134063.2|133963.2|195
1661922000000|2022-08-31 05:00:00|134075.7|133975.7|134127|134027|134131.4|134031.4|134074.7|133974.7|297
1661922300000|2022-08-31 05:05:00|134127.1|134027.1|134010.5|133910.5|134131|134031|133995.9|133895.9|265
1661922600000|2022-08-31 05:10:00|134011.5|133911.5|133884|133784|134030.5|133930.5|133865.6|133765.6|520
1661922900000|2022-08-31 05:15:00|133881.5|133781.5|133827|133727|133881.6|133781.6|133755|133655|479
1661923200000|2022-08-31 05:20:00|133826.5|133726.5|133830.4|133730.4|133857.4|133757.4|133801.9|133701.9|449
1661923500000|2022-08-31 05:25:00|133829.5|133729.5|133944.5|133844.5|133946.4|133846.4|133818.6|133718.6|523
1661923800000|2022-08-31 05:30:00|133946.4|133846.4|133988.2|133888.2|134040|133940|133934.9|133834.9|447
1661924100000|2022-08-31 05:35:00|133989.9|133889.9|133946.2|133846.2|134002.5|133902.5|133945.5|133845.5|386
1661924400000|2022-08-31 05:40:00|133946.7|133846.7|134013.7|133913.7|134017.7|133917.7|133946.2|133846.2|318
1661924700000|2022-08-31 05:45:00|134014.2|133914.2|133984.2|133884.2|134037.7|133937.7|133972.9|133872.9|310
1661925000000|2022-08-31 05:50:00|133983.9|133883.9|133980.5|133880.5|133998.5|133898.5|133961.5|133861.5|276
1661925300000|2022-08-31 05:55:00|133980|133880|133929|133829|133980|133880|133927.5|133827.5|292
1661925600000|2022-08-31 06:00:00|133919|133819|133919.5|133819.5|133943.5|133843.5|133814|133714|457
1661925900000|2022-08-31 06:05:00|133920|133820|133796.3|133696.3|133939.5|133839.5|133788.6|133688.6|443
1661926200000|2022-08-31 06:10:00|133792.8|133692.8|133806.9|133706.9|133841.3|133741.3|133741.4|133641.4|450
1661926500000|2022-08-31 06:15:00|133816.1|133716.1|133870.9|133770.9|133887.9|133787.9|133798.2|133698.2|458
1661926800000|2022-08-31 06:20:00|133869.4|133769.4|133841.4|133741.4|133876.9|133776.9|133815.7|133715.7|411
1661927100000|2022-08-31 06:25:00|133843.1|133743.1|133858.8|133758.8|133881.5|133781.5|133837.4|133737.4|380
1661927400000|2022-08-31 06:30:00|133857.9|133757.9|133996|133796|134003|133866.9|133851.4|133751.4|213
1661927700000|2022-08-31 06:35:00|133995.5|133795.5|133986.4|133786.4|133995.5|133845.1|133900.2|133742.1|98
1661928000000|2022-08-31 06:40:00|133934.4|133834.4|133930|133830|134030.9|133878.4|133919|133787.1|211
1661928300000|2022-08-31 06:45:00|133930.4|133830.4|133872|133772|134008|133872|133864|133764|369
1661928600000|2022-08-31 06:50:00|133872.3|133772.3|133860|133760|133923.4|133799.9|133860|133717.1|283
1661928900000|2022-08-31 06:55:00|133851.2|133751.2|133912.9|133812.9|133945.1|133845.1|133834|133734|234
1661929200000|2022-08-31 07:00:00|133912.5|133812.5|133889.1|133789.1|133930.4|133830.4|133889.1|133789.1|286
1661929500000|2022-08-31 07:05:00|133889.5|133789.5|133928.5|133728.5|133974.1|133852|133883|133726.5|356
1661929800000|2022-08-31 07:10:00|133927.5|133727.5|133931.4|133831.4|133952|133852|133845|133723.5|250
1661930100000|2022-08-31 07:15:00|133931.1|133831.1|133882.5|133782.5|133931.1|133831.1|133880.5|133780.5|358
1661930400000|2022-08-31 07:20:00|133882|133782|133861.1|133761.1|133928.7|133782|133836.6|133702|353
1661930700000|2022-08-31 07:25:00|133862.1|133762.1|133915|133815|133915.2|133815.2|133862.1|133762.1|185
1661931000000|2022-08-31 07:30:00|133915.2|133815.2|133965.6|133865.6|133965.6|133865.6|133915|133815|227
1661931300000|2022-08-31 07:35:00|133962.3|133862.3|134031|133931|134036|133936|133961.8|133861.8|229
1661931600000|2022-08-31 07:40:00|134023.1|133923.1|134057.9|133957.9|134131.5|134031.5|134021|133888.7|220
1661931900000|2022-08-31 07:45:00|134055.7|133955.7|134122.6|134022.6|134185.1|134029|134053|133908.2|389
1661932200000|2022-08-31 07:50:00|134122.9|134022.9|134205.2|134005.2|134212.2|134060.4|134109.5|133963.9|273
1661932500000|2022-08-31 07:55:00|134205.7|134005.7|134174.5|133974.5|134213|134091.9|134059.5|133859.5|318
1661932800000|2022-08-31 08:00:00|134175|133975|133894.1|133794.1|134190.1|134054.5|133862.1|133762.1|483
1661933100000|2022-08-31 08:05:00|133894.6|133794.6|133887.4|133787.4|133956.4|133836.1|133820.4|133720.4|340
1661933400000|2022-08-31 08:10:00|133886.9|133786.9|133888.4|133788.4|133892.1|133792.1|133852.4|133752.4|232
1661933700000|2022-08-31 08:15:00|133889|133789|133825.5|133725.5|133926.9|133789.4|133824.1|133722.4|275
1661934000000|2022-08-31 08:20:00|133826|133726|134124.9|134024.9|134124.9|134024.9|133816.5|133716.5|252
1661934300000|2022-08-31 08:25:00|134124.1|134024.1|134145.6|133945.6|134176.1|134034|134025.1|133825.1|329
1661934600000|2022-08-31 08:30:00|134134.7|133934.7|134266.4|134166.4|134268.9|134168.9|134106.1|133934.7|422
1661934900000|2022-08-31 08:35:00|134291.5|134191.5|134286.4|134086.4|134396.9|134215.6|134181|134066|351
1661935200000|2022-08-31 08:40:00|134289.9|134089.9|134277.6|134177.6|134343.9|134192|134253.9|134088.5|380
1661935500000|2022-08-31 08:45:00|134277.1|134177.1|134319|134119|134376.3|134224.8|134260.9|134112.8|200
1661935800000|2022-08-31 08:50:00|134317.8|134117.8|134333.6|134133.6|134334.6|134164.5|134260.3|134103.5|187
1661936100000|2022-08-31 08:55:00|134333.8|134133.8|134404.9|134304.9|134404.9|134304.9|134293.3|134118|243
1661936400000|2022-08-31 09:00:00|134406.1|134306.1|134394.1|134194.1|134488.2|134354.9|134377.9|134181.1|170
1661936700000|2022-08-31 09:05:00|134394.5|134194.5|134360.5|134160.5|134401.5|134201.5|134360.5|134160.5|24
1661937000000|2022-08-31 09:10:00|134360.1|134160.1|134364.1|134164.1|134375.5|134175.5|134360.1|134160.1|45
1661937300000|2022-08-31 09:15:00|134365.1|134165.1|134319.5|134119.5|134373.1|134173.1|134319.5|134119.5|29
1661937600000|2022-08-31 09:20:00|134317.1|134117.1|134309.5|134109.5|134317.1|134117.1|134305.1|134105.1|20
1661937900000|2022-08-31 09:25:00|134310.5|134110.5|134361.5|134161.5|134368.8|134195.1|134284.5|134110.5|40
1661938200000|2022-08-31 09:30:00|134361.1|134161.1|134417.5|134217.5|134418.1|134218.1|134352.5|134152.5|42
1661938500000|2022-08-31 09:35:00|134426.1|134226.1|134450.5|134250.5|134475.5|134275.5|134417.5|134217.5|59
1661938800000|2022-08-31 09:40:00|134444.8|134244.8|134384.5|134184.5|134460.1|134295.1|134358.6|134165|76
1661939100000|2022-08-31 09:45:00|134368.4|134168.4|134485.1|134285.1|134510.1|134362.6|134308.5|134108.5|138
1661939400000|2022-08-31 09:50:00|134487.9|134287.9|134460.1|134260.1|134510.1|134318.9|134383.1|134229.4|59
1661939700000|2022-08-31 09:55:00|134461.1|134261.1|134421.4|134321.4|134462.1|134337.6|134414.5|134261.1|65
1661940000000|2022-08-31 10:00:00|134420.9|134320.9|134451|134251|134472.5|134365.1|134417.6|134251|61
1661940300000|2022-08-31 10:05:00|134450.8|134250.8|134450.1|134250.1|134453.8|134253.8|134448.5|134248.5|20
1661940600000|2022-08-31 10:10:00|134447.1|134247.1|134419.1|134219.1|134465.1|134265.1|134404.7|134204.7|39
1661940900000|2022-08-31 10:15:00|134418.5|134218.5|134426.1|134226.1|134428.1|134228.1|134394.5|134194.5|93
1661941200000|2022-08-31 10:20:00|134425.5|134225.5|134438.1|134238.1|134438.1|134238.1|134410.1|134210.1|16
1661941500000|2022-08-31 10:25:00|134420.5|134220.5|134381.1|134181.1|134420.5|134220.5|134370.1|134170.1|30
1661941800000|2022-08-31 10:30:00|134387.3|134187.3|134442.5|134242.5|134455.3|134297.6|134366.5|134187.3|18
1661942100000|2022-08-31 10:35:00|134440.5|134240.5|134420.1|134220.1|134440.5|134240.5|134410|134210|30
1661942400000|2022-08-31 10:40:00|134420.3|134220.3|134424.2|134224.2|134424.7|134224.7|134420.3|134220.3|6
1661942700000|2022-08-31 10:45:00|134424.1|134224.1|134424.9|134224.9|134434.4|134234.4|134424.1|134224.1|37
1661943000000|2022-08-31 10:50:00|134424.2|134224.2|134376.9|134276.9|134424.2|134279.1|134350.1|134221.8|20
1661943300000|2022-08-31 10:55:00|134375.1|134275.1|134398.1|134198.1|134401.6|134275.1|134355.4|134193.9|74
1661943600000|2022-08-31 11:00:00|134398.6|134198.6|134391.5|134191.5|134424.1|134224.1|134380.1|134180.1|62
1661943900000|2022-08-31 11:05:00|134391.1|134191.1|134410.5|134210.5|134411.1|134211.1|134391.1|134191.1|20
1661944200000|2022-08-31 11:10:00|134410.1|134210.1|134415.4|134215.4|134417.1|134217.1|134409.5|134209.5|24
1661944500000|2022-08-31 11:15:00|134415.1|134215.1|134401.1|134201.1|134415.9|134258.9|134356.9|134200.5|29
1661944800000|2022-08-31 11:20:00|134377.4|134177.4|134240.1|134040.1|134377.4|134223.2|134195.5|133995.5|140
1661945100000|2022-08-31 11:25:00|134240.3|134040.3|134256|134056|134261|134061|134233.3|134033.3|141
1661945400000|2022-08-31 11:30:00|134255.1|134055.1|134327.5|134127.5|134347.1|134163.1|134241.9|134049.9|134
1661945700000|2022-08-31 11:35:00|134319.1|134119.1|134286.3|134186.3|134352.1|134186.6|134282.1|134119.1|24
1661946000000|2022-08-31 11:40:00|134277.6|134177.6|134300.6|134200.6|134316.6|134216.6|134277.6|134177.6|34
1661946300000|2022-08-31 11:45:00|134301.1|134201.1|134286.5|134186.5|134301.3|134201.3|134281.5|134181.5|29
1661946600000|2022-08-31 11:50:00|134286|134186|134252.8|134152.8|134341|134194.3|134203.9|134060.5|70
1661946900000|2022-08-31 11:55:00|134253.3|134153.3|134258.7|134058.7|134296.6|134153.5|134253|134053.1|111
1661947200000|2022-08-31 12:00:00|134258.2|134058.2|134262.7|134062.7|134269.7|134069.7|134124|133924|105
1661947500000|2022-08-31 12:05:00|134249.2|134049.2|134250.7|134050.7|134291.7|134091.7|134240.3|134040.3|121
1661947800000|2022-08-31 12:10:00|134250.5|134050.5|134257|134039|134282.6|134082.6|134226.5|134026.5|43
1661948100000|2022-08-31 12:15:00|134258|134040|134226.6|134026.6|134306.2|134093.7|134167.7|133967.7|66
1661948400000|2022-08-31 12:20:00|134227.3|134027.3|134285.1|134085.1|134390.1|134190.1|134227.3|134027.3|44
1661948700000|2022-08-31 12:25:00|134287.3|134087.3|134269.5|134069.5|134287.3|134087.3|134269.5|134069.5|44
1661949000000|2022-08-31 12:30:00|134270|134070|134393.8|134193.8|134393.8|134215.9|134270|134070|113
1661949300000|2022-08-31 12:35:00|134399.7|134199.7|134251.2|134051.2|134401.8|134201.8|134203|134003|118
1661949600000|2022-08-31 12:40:00|134250.2|134050.2|134225.2|134025.2|134250.2|134050.2|134216.4|134016.4|41
1661949900000|2022-08-31 12:45:00|134225.7|134025.7|134220|134020|134225.7|134025.7|134212.4|134012.4|30
1661950200000|2022-08-31 12:50:00|134216.5|134016.5|134161.6|133961.6|134219|134019|134160.1|133960.1|26
1661950500000|2022-08-31 12:55:00|134162.1|133962.1|134158.7|133958.7|134162.9|133962.9|134158.7|133958.7|6
1661950800000|2022-08-31 13:00:00|134158.2|133958.2|134168.5|133968.5|134170.5|133970.5|134158.2|133958.2|6
1661951100000|2022-08-31 13:05:00|134168|133968|134053|133853|134168|133968|134045.5|133845.5|46
1661951400000|2022-08-31 13:10:00|134051|133851|134143.5|133943.5|134148|133948|134045|133845|65
1661951700000|2022-08-31 13:15:00|134143|133943|134253.5|134053.5|134302.5|134102.5|134143|133943|97
1661952000000|2022-08-31 13:20:00|134254|134054|134232.4|134032.4|134254|134054|134222|134022|43
1661952300000|2022-08-31 13:25:00|134235.7|134035.7|134276.5|134076.5|134280|134080|134235.4|134035.4|66
1661952600000|2022-08-31 13:30:00|134276|134076|134284.5|134084.5|134284.5|134084.5|134276|134076|11
1661952900000|2022-08-31 13:35:00|134284|134084|134283|134083|134289.5|134089.5|134282.5|134082.5|33
1661953200000|2022-08-31 13:40:00|134283.5|134083.5|134210.5|134010.5|134284|134084|134171.5|133971.5|122
1661953500000|2022-08-31 13:45:00|134211|134011|134183|133983|134220|134020|134166|133966|60
1661953800000|2022-08-31 13:50:00|134182.5|133982.5|134184|133984|134196.5|133996.5|134181.5|133981.5|74
1661954100000|2022-08-31 13:55:00|134184.5|133984.5|134240|134040|134251.5|134051.5|134184.5|133984.5|95
1661954400000|2022-08-31 14:00:00|134240.5|134040.5|134240|134040|134242|134042|134239.5|134039.5|27
1661954700000|2022-08-31 14:05:00|134242|134042|134250|134050|134275.5|134075.5|134240|134040|77
1661955000000|2022-08-31 14:10:00|134250.5|134050.5|134187|133987|134261.5|134061.5|134185|133985|57
1661955300000|2022-08-31 14:15:00|134186.5|133986.5|134191.2|133991.2|134257|134057|134186.5|133986.5|88
1661955600000|2022-08-31 14:20:00|134189.2|133989.2|134186.5|133986.5|134189.5|133989.5|134172.8|133972.8|29
1661955900000|2022-08-31 14:25:00|134184.5|133984.5|134178|133978|134225.3|134025.3|134176.5|133976.5|25
1661956200000|2022-08-31 14:30:00|134194.5|133994.5|134197.5|133997.5|134200.5|134000.5|134155.5|133955.5|59
1661956500000|2022-08-31 14:35:00|134198|133998|134198|133998|134198.5|133998.5|134191|133991|25
1661956800000|2022-08-31 14:40:00|134196|133996|134177|133977|134196|133996|134170.5|133970.5|45
1661957100000|2022-08-31 14:45:00|134175|133975|134128|133928|134175|133975|134076.5|133876.5|81
1661957400000|2022-08-31 14:50:00|134127.5|133927.5|134189.5|133989.5|134189.5|133989.5|134126|133926|53
1661957700000|2022-08-31 14:55:00|134189|133989|134158|133958|134190|133990|134129|133929|57
1661958000000|2022-08-31 15:00:00|134162.5|133962.5|134157.5|133957.5|134172|133972|134149|133949|77
1661958300000|2022-08-31 15:05:00|134157|133957|134225.5|134025.5|134236|134036|134151.5|133951.5|124
1661958600000|2022-08-31 15:10:00|134227|134027|134227|134027|134228|134028|134169.5|133969.5|46
1661958900000|2022-08-31 15:15:00|134228|134028|134159.2|133959.2|134229.5|134029.5|134157.7|133957.7|73
1661959200000|2022-08-31 15:20:00|134158.7|133958.7|134071.1|133871.1|134165.7|133965.7|134057.2|133857.2|91
1661959500000|2022-08-31 15:25:00|134071.6|133871.6|134079|133879|134079.7|133879.7|134067|133867|24
1661959800000|2022-08-31 15:30:00|134079.5|133879.5|134080.5|133880.5|134080.5|133880.5|134079|133879|9
1661960100000|2022-08-31 15:35:00|134081|133881|134080.5|133880.5|134083|133883|134080.5|133880.5|9
1661960400000|2022-08-31 15:40:00|134079.5|133879.5|134077|133877|134082|133882|134077|133877|9
1661960700000|2022-08-31 15:45:00|134075.5|133875.5|134043|133843|134075.5|133875.5|134036|133836|59
1661961000000|2022-08-31 15:50:00|134043.5|133843.5|134081|133881|134081|133881|134041.5|133841.5|47
1661961300000|2022-08-31 15:55:00|134081.5|133881.5|134030.5|133830.5|134081.5|133881.5|134027.5|133827.5|34
1661961600000|2022-08-31 16:00:00|134031|133831|134061.5|133861.5|134072|133872|134030.5|133830.5|24
1661961900000|2022-08-31 16:05:00|134060.5|133860.5|134075|133875|134075|133875|134060.5|133860.5|27
1661962200000|2022-08-31 16:10:00|134074|133874|134080|133880|134080.5|133880.5|134070.5|133870.5|23
1661962500000|2022-08-31 16:15:00|134079.5|133879.5|134078.5|133878.5|134080|133880|134073|133873|18
1661962800000|2022-08-31 16:20:00|134082.5|133882.5|134141|133941|134142.5|133942.5|134082.5|133882.5|37
1661963100000|2022-08-31 16:25:00|134140.5|133940.5|134141.5|133941.5|134141.5|133941.5|134140|133940|8
1661963400000|2022-08-31 16:30:00|134139.5|133939.5|134149|133949|134149.5|133949.5|134132.5|133932.5|16
1661963700000|2022-08-31 16:35:00|134149.5|133949.5|134152|133952|134152.5|133952.5|134149|133949|14
1661964000000|2022-08-31 16:40:00|134151.5|133951.5|134152|133952|134152|133952|134151.5|133951.5|2
1661964600000|2022-08-31 16:50:00|134151.5|133951.5|134153.5|133953.5|134153.5|133953.5|134151.5|133951.5|3
1661964900000|2022-08-31 16:55:00|134154.5|133954.5|134212.6|134012.6|134317.7|134117.7|134154.5|133954.5|63
1661965200000|2022-08-31 17:00:00|134215.6|134015.6|134222.4|134022.4|134250.3|134050.3|134215|134015|51
1661965500000|2022-08-31 17:05:00|134222.9|134022.9|134220.5|134020.5|134239.1|134039.1|134172.4|133972.4|62
1661965800000|2022-08-31 17:10:00|134222.6|134022.6|134136|133936|134222.6|134022.6|134112|133912|86
1661966100000|2022-08-31 17:15:00|134136.5|133936.5|134144.5|133944.5|134155.5|133955.5|134093.5|133893.5|46
1661966400000|2022-08-31 17:20:00|134161.5|133961.5|134153|133953|134188.5|133988.5|134153|133953|9
1661966700000|2022-08-31 17:25:00|134151.5|133951.5|134202.5|134002.5|134203|134003|134151|133951|33
1661967000000|2022-08-31 17:30:00|134203|134003|134203|134003|134203.5|134003.5|134198|133998|46
1661967300000|2022-08-31 17:35:00|134203.5|134003.5|134213.5|134013.5|134217|134017|134203.5|134003.5|19
1661967600000|2022-08-31 17:40:00|134217|134017|134250.9|134050.9|134253|134053|134217|134017|32
1661967900000|2022-08-31 17:45:00|134251.1|134051.1|134349.6|134149.6|134367|134167|134239|134039|65
1661968200000|2022-08-31 17:50:00|134349.1|134149.1|134341.5|134141.5|134350|134150|134337.1|134137.1|30
1661968500000|2022-08-31 17:55:00|134322.5|134122.5|134221|134021|134322.5|134122.5|134147.2|133947.2|90
1661968800000|2022-08-31 18:00:00|134223|134023|134234.9|134034.9|134242.5|134042.5|134223|134023|56
1661969100000|2022-08-31 18:05:00|134241.1|134041.1|134239.4|134039.4|134242.5|134042.5|134233.9|134033.9|11
1661970000000|2022-08-31 18:20:00|134239.9|134039.9|134239.9|134039.9|134239.9|134039.9|134239.9|134039.9|1
1661970300000|2022-08-31 18:25:00|134242.5|134042.5|134240.6|134040.6|134242.5|134042.5|134240.6|134040.6|2
1661970600000|2022-08-31 18:30:00|134238.1|134038.1|134229.5|134029.5|134238.1|134038.1|134221|134021|52
1661970900000|2022-08-31 18:35:00|134230|134030|134222|134022|134230.5|134030.5|134221.5|134021.5|16
1661971200000|2022-08-31 18:40:00|134223.5|134023.5|134224|134024|134226.5|134026.5|134221|134021|13
1661971500000|2022-08-31 18:45:00|134223.5|134023.5|134235.9|134035.9|134249.5|134049.5|134223.5|134023.5|38
1661971800000|2022-08-31 18:50:00|134236.9|134036.9|134224|134024|134240.4|134040.4|134221.4|134021.4|39
1661972100000|2022-08-31 18:55:00|134224.5|134024.5|134257|134057|134305.5|134105.5|134223.5|134023.5|46
1661986800000|2022-08-31 23:00:00|134357|134069|134357|134069|134357|134069|134357|134069|1
1661990400000|2022-09-01 00:00:00|134587.3|134371.6|134599|134399|134623.5|134423.5|134437.3|134139.7|424
1661990700000|2022-09-01 00:05:00|134599.4|134399.4|134597.6|134397.6|134642|134490.2|134537.2|134382.6|321
1661991000000|2022-09-01 00:10:00|134597.1|134397.1|134718.6|134518.6|134726.4|134574.1|134518.9|134375.4|433
1661991300000|2022-09-01 00:15:00|134720.1|134520.1|134762.9|134662.9|134763.9|134663.9|134644.2|134513.6|554
1661991600000|2022-09-01 00:20:00|134762.6|134662.6|134770.5|134670.5|134809.5|134709.5|134713.5|134613.5|479
1661991900000|2022-09-01 00:25:00|134770.9|134670.9|134853|134753|134861.5|134761.5|134770.5|134670.5|384
1661992200000|2022-09-01 00:30:00|134852|134752|134882.5|134782.5|134909.4|134809.4|134842.5|134742.5|358
1661992500000|2022-09-01 00:35:00|134888.5|134788.5|134854.4|134754.4|134896.5|134796.5|134835.9|134735.9|434
1661992800000|2022-09-01 00:40:00|134850.8|134750.8|134881.6|134781.6|134898|134798|134829.8|134729.8|489
1661993100000|2022-09-01 00:45:00|134881.5|134781.5|134844|134744|134902.5|134802.5|134834|134734|369
1661993400000|2022-09-01 00:50:00|134847.5|134747.5|134771.6|134671.6|134863.5|134763.5|134758.4|134658.4|465
1661993700000|2022-09-01 00:55:00|134772|134672|134860.6|134760.6|134861.6|134761.6|134764.6|134664.6|403
1661994000000|2022-09-01 01:00:00|134861.1|134761.1|134843|134743|134891.1|134791.1|134832.3|134732.3|372
1661994300000|2022-09-01 01:05:00|134843.4|134743.4|134841|134741|134862|134762|134802|134702|327
1661994600000|2022-09-01 01:10:00|134841.5|134741.5|134889.5|134789.5|134917.5|134817.5|134841.5|134741.5|370
1661994900000|2022-09-01 01:15:00|134889|134789|134893|134793|134898|134798|134835|134735|436
1661995200000|2022-09-01 01:20:00|134891.6|134791.6|134905.1|134805.1|134915.5|134815.5|134870.2|134770.2|460
1661995500000|2022-09-01 01:25:00|134904.6|134804.6|134997.7|134897.7|135001.2|134901.2|134884.7|134784.7|391
1661995800000|2022-09-01 01:30:00|134998.2|134898.2|135013.5|134913.5|135026.5|134926.5|134982.5|134882.5|493
1661996100000|2022-09-01 01:35:00|135017.5|134917.5|135013.8|134913.8|135037.5|134937.5|134973.5|134873.5|427
1661996400000|2022-09-01 01:40:00|135014.1|134914.1|134985.9|134885.9|135051.9|134951.9|134980.1|134880.1|372
1661996700000|2022-09-01 01:45:00|134987.5|134887.5|134992.3|134892.3|135017.5|134917.5|134971.6|134871.6|430
1661997000000|2022-09-01 01:50:00|134992.1|134892.1|135002.5|134902.5|135051.4|134951.4|134992.1|134892.1|328
1661997300000|2022-09-01 01:55:00|135006.5|134906.5|135040.5|134940.5|135040.9|134940.9|135002.8|134902.8|301
1661997600000|2022-09-01 02:00:00|135040.9|134940.9|135031.6|134931.6|135051.3|134951.3|135026.5|134926.5|314
1661997900000|2022-09-01 02:05:00|135031.1|134931.1|135049|134949|135049.9|134949.9|135013.9|134913.9|377
1661998200000|2022-09-01 02:10:00|135048.5|134948.5|134967.7|134867.7|135074.3|134974.3|134961.4|134861.4|447
1661998500000|2022-09-01 02:15:00|134964.2|134864.2|134970.5|134870.5|134987.7|134887.7|134956.3|134856.3|319
1661998800000|2022-09-01 02:20:00|134969.5|134869.5|134911|134811|134971.5|134871.5|134902.1|134802.1|326
1661999100000|2022-09-01 02:25:00|134910.8|134810.8|134904.9|134804.9|134924|134824|134882.1|134782.1|454
1661999400000|2022-09-01 02:30:00|134905.4|134805.4|134948.6|134848.6|134950.6|134850.6|134905.4|134805.4|253
1661999700000|2022-09-01 02:35:00|134948.8|134848.8|134969.8|134869.8|134971.6|134871.6|134937.3|134837.3|233
1662000000000|2022-09-01 02:40:00|134975.6|134875.6|135009.6|134909.6|135014.5|134914.5|134957.5|134857.5|214
1662000300000|2022-09-01 02:45:00|135009.9|134909.9|135100.4|135000.4|135101.5|135001.5|135009|134909|417
1662000600000|2022-09-01 02:50:00|135100.3|135000.3|135308.9|135208.9|135324.8|135224.8|135080.1|134980.1|533
1662000900000|2022-09-01 02:55:00|135308.6|135208.6|135262.1|135162.1|135356.2|135256.2|135215.1|135115.1|508
1662001200000|2022-09-01 03:00:00|135256.8|135156.8|135221.3|135121.3|135292.6|135192.6|135197.5|135097.5|362
1662001500000|2022-09-01 03:05:00|135221.1|135121.1|135218.6|135118.6|135230.6|135130.6|135153.5|135053.5|426
1662001800000|2022-09-01 03:10:00|135218.3|135118.3|135209.5|135109.5|135250|135150|135205.5|135105.5|263
1662002100000|2022-09-01 03:15:00|135209.9|135109.9|135177.3|135077.3|135221.8|135121.8|135170.9|135070.9|328
1662002400000|2022-09-01 03:20:00|135176.8|135076.8|135211.8|135111.8|135237.5|135137.5|135171.6|135071.6|197
1662002700000|2022-09-01 03:25:00|135214.9|135114.9|135224.4|135124.4|135250.6|135150.6|135184.1|135084.1|310
1662003000000|2022-09-01 03:30:00|135224.9|135124.9|135271.5|135171.5|135277.5|135177.5|135224.9|135124.9|239
1662003300000|2022-09-01 03:35:00|135273.9|135173.9|135304.5|135204.5|135306.5|135206.5|135271.5|135171.5|212
1662003600000|2022-09-01 03:40:00|135299|135199|135383.5|135283.5|135393.6|135293.6|135281.6|135181.6|496
1662003900000|2022-09-01 03:45:00|135387|135287|135479.5|135379.5|135485.4|135385.4|135364|135264|464
1662004200000|2022-09-01 03:50:00|135480.4|135380.4|135390.8|135290.8|135529|135429|135357.2|135257.2|539
1662004500000|2022-09-01 03:55:00|135391.3|135291.3|135406|135306|135429.4|135329.4|135387.5|135287.5|403
1662004800000|2022-09-01 04:00:00|135406.1|135306.1|135378|135278|135409.5|135309.5|135368.9|135268.9|288
1662005100000|2022-09-01 04:05:00|135376|135276|135428|135328|135428|135328|135372.4|135272.4|258
1662005400000|2022-09-01 04:10:00|135427.5|135327.5|135433.1|135333.1|135454|135354|135402.4|135302.4|327
1662005700000|2022-09-01 04:15:00|135432.6|135332.6|135433.4|135333.4|135456|135356|135414.5|135314.5|287
1662006000000|2022-09-01 04:20:00|135434|135334|135409.9|135309.9|135449.6|135349.6|135409.9|135309.9|166
1662006300000|2022-09-01 04:25:00|135410.4|135310.4|135381.1|135281.1|135427.5|135327.5|135381.1|135281.1|349
1662006600000|2022-09-01 04:30:00|135380.5|135280.5|135409.6|135309.6|135425|135325|135354|135254|270
1662006900000|2022-09-01 04:35:00|135410.5|135310.5|135358.6|135258.6|135411.1|135311.1|135351.9|135251.9|287
1662007200000|2022-09-01 04:40:00|135358.9|135258.9|135405|135305|135428|135328|135343.7|135243.7|291
1662007500000|2022-09-01 04:45:00|135396.5|135296.5|135392.4|135292.4|135429.9|135329.9|135373.2|135273.2|236
1662007800000|2022-09-01 04:50:00|135392.6|135292.6|135392.9|135292.9|135410.9|135310.9|135365|135265|253
1662008100000|2022-09-01 04:55:00|135394.9|135294.9|135390|135290|135411|135311|135385.2|135285.2|182
1662008400000|2022-09-01 05:00:00|135389.7|135289.7|135386|135286|135419.9|135319.9|135375|135275|304
1662008700000|2022-09-01 05:05:00|135385.5|135285.5|135342.9|135242.9|135386|135286|135318.2|135218.2|325
1662009000000|2022-09-01 05:10:00|135339.2|135239.2|135284.5|135184.5|135342.4|135242.4|135277.4|135177.4|288
1662009300000|2022-09-01 05:15:00|135285|135185|135288.6|135188.6|135309|135209|135275|135175|301
1662009600000|2022-09-01 05:20:00|135288.9|135188.9|135312|135212|135315|135215|135261.1|135161.1|331
1662009900000|2022-09-01 05:25:00|135314|135214|135220.8|135120.8|135324.5|135224.5|135204.4|135104.4|392
1662010200000|2022-09-01 05:30:00|135221.1|135121.1|135265.9|135165.9|135274.6|135174.6|135221.1|135121.1|461
1662010500000|2022-09-01 05:35:00|135263.4|135163.4|135301.1|135201.1|135325|135225|135253.6|135153.6|415
1662010800000|2022-09-01 05:40:00|135299.9|135199.9|135239.9|135139.9|135309.4|135209.4|135227|135127|400
1662011100000|2022-09-01 05:45:00|135240.4|135140.4|135296.2|135196.2|135315.9|135215.9|135194|135094|600
1662011400000|2022-09-01 05:50:00|135296.4|135196.4|135280.4|135180.4|135377|135277|135279.9|135179.9|646
1662011700000|2022-09-01 05:55:00|135280.6|135180.6|135270.5|135170.5|135327.9|135227.9|135255.7|135155.7|448
1662012000000|2022-09-01 06:00:00|135271.5|135171.5|135241.7|135141.7|135281|135181|135189.2|135089.2|654
1662012300000|2022-09-01 06:05:00|135243.2|135143.2|135274.9|135174.9|135296.9|135196.9|135212.2|135112.2|489
1662012600000|2022-09-01 06:10:00|135274.4|135174.4|135290.9|135190.9|135326.4|135226.4|135253.9|135153.9|534
1662012900000|2022-09-01 06:15:00|135295.4|135195.4|135343.4|135243.4|135344.9|135244.9|135283.9|135183.9|595
1662013200000|2022-09-01 06:20:00|135339.4|135239.4|135452.4|135352.4|135458.2|135358.2|135313.7|135213.7|503
1662013500000|2022-09-01 06:25:00|135451.9|135351.9|135476.1|135376.1|135499.4|135399.4|135432.9|135332.9|426
1662013800000|2022-09-01 06:30:00|135475.1|135375.1|135495.4|135395.4|135550.6|135418.9|135439.6|135274.2|219
1662014100000|2022-09-01 06:35:00|135495.6|135395.6|135450.2|135350.2|135495.6|135395.6|135448.7|135348.7|73
1662014400000|2022-09-01 06:40:00|135449.2|135349.2|135370.7|135270.7|135449.6|135349.6|135359.1|135219.7|229
1662014700000|2022-09-01 06:45:00|135417.1|135217.1|135475.1|135375.1|135492.1|135392.1|135345|135217.1|126
1662015000000|2022-09-01 06:50:00|135474.6|135374.6|135518.1|135418.1|135573.7|135436.4|135474.6|135367.7|162
1662015300000|2022-09-01 06:55:00|135521.9|135421.9|135555.1|135355.1|135572.4|135421.9|135458|135317.5|126
1662015600000|2022-09-01 07:00:00|135489.5|135389.5|135476.9|135376.9|135567.1|135455.5|135476.9|135325.1|175
1662015900000|2022-09-01 07:05:00|135477.4|135377.4|135425.1|135325.1|135516.9|135377.4|135411.1|135311.1|90
1662016200000|2022-09-01 07:10:00|135424.9|135324.9|135402.5|135302.5|135440.4|135340.4|135390.5|135290.5|187
1662016500000|2022-09-01 07:15:00|135402.2|135302.2|135409.1|135209.1|135431.5|135327.9|135333.7|135181.2|221
1662016800000|2022-09-01 07:20:00|135407.5|135207.5|135421.5|135221.5|135421.5|135267|135345|135191.5|116
1662017100000|2022-09-01 07:25:00|135421.2|135221.2|135385|135285|135422.2|135285|135360|135219.7|156
1662017400000|2022-09-01 07:30:00|135388.8|135288.8|135444.5|135344.5|135446.5|135346.5|135381.2|135281.2|86
1662017700000|2022-09-01 07:35:00|135444.1|135344.1|135405|135305|135482.1|135344.1|135405|135259.5|45
1662018000000|2022-09-01 07:40:00|135405.7|135305.7|135563.5|135363.5|135572.1|135423.7|135405.7|135288.4|74
1662018300000|2022-09-01 07:45:00|135563.1|135363.1|135568.4|135368.4|135568.4|135408.7|135438.5|135294.4|172
1662018600000|2022-09-01 07:50:00|135480.1|135380.1|135477.8|135377.8|135565.4|135409.4|135433.5|135323.9|74
1662018900000|2022-09-01 07:55:00|135478.4|135378.4|135532.5|135332.5|135544.5|135378.9|135405|135305|135
1662019200000|2022-09-01 08:00:00|135532.4|135332.4|135475|135375|135532.4|135421.9|135437.4|135285.1|173
1662019500000|2022-09-01 08:05:00|135475.1|135375.1|135461.9|135361.9|135475.1|135375.1|135433.6|135333.6|142
1662019800000|2022-09-01 08:10:00|135460.6|135360.6|135538.5|135338.5|135541.5|135424.9|135447.7|135313.9|186
1662020100000|2022-09-01 08:15:00|135541.1|135341.1|135544.5|135344.5|135548.1|135392.4|135484|135335.1|41
1662020400000|2022-09-01 08:20:00|135544.1|135344.1|135381.4|135181.4|135544.1|135392.4|135259.2|135079.4|340
1662020700000|2022-09-01 08:25:00|135381.6|135181.6|135339.5|135239.5|135381.9|135255|135324.9|135176.4|210
1662021000000|2022-09-01 08:30:00|135335.5|135235.5|135385.4|135285.4|135485.5|135330.5|135335.4|135226.5|155
1662021300000|2022-09-01 08:35:00|135385.1|135285.1|135465.5|135265.5|135475|135375|135361.5|135161.5|97
1662021600000|2022-09-01 08:40:00|135465.1|135265.1|135415.7|135215.7|135477.1|135277.1|135409.8|135209.8|54
1662021900000|2022-09-01 08:45:00|135413.5|135213.5|135389.5|135189.5|135413.5|135213.5|135388.1|135188.1|125
1662022200000|2022-09-01 08:50:00|135396|135196|135436.4|135236.4|135436.4|135236.4|135325.5|135174.5|57
1662022500000|2022-09-01 08:55:00|135435.1|135235.1|135359.7|135259.7|135435.1|135272.9|135330.1|135230.1|74
1662022800000|2022-09-01 09:00:00|135331.5|135231.5|135332|135132|135372.4|135231.5|135231.8|135076|106
1662023100000|2022-09-01 09:05:00|135342|135142|135359.5|135159.5|135364.3|135164.3|135336.5|135136.5|60
1662023400000|2022-09-01 09:10:00|135363|135163|135399.5|135199.5|135399.5|135199.5|135363|135163|22
1662023700000|2022-09-01 09:15:00|135400.1|135200.1|135459.5|135259.5|135503.1|135303.1|135398.3|135198.3|78
1662024000000|2022-09-01 09:20:00|135459.6|135259.6|135514.6|135314.6|135527.8|135350.1|135445.7|135259.1|43
1662024300000|2022-09-01 09:25:00|135516.1|135316.1|135523|135323|135527.5|135327.5|135516.1|135316.1|64
1662024600000|2022-09-01 09:30:00|135523.5|135323.5|135533.5|135333.5|135534.8|135334.8|135520.8|135320.8|27
1662024900000|2022-09-01 09:35:00|135533.8|135333.8|135531.8|135331.8|135533.8|135333.8|135531.8|135331.8|4
1662025200000|2022-09-01 09:40:00|135533.2|135333.2|135524.3|135324.3|135533.2|135333.2|135518.8|135318.8|9
1662025500000|2022-09-01 09:45:00|135523.8|135323.8|135474.3|135274.3|135523.8|135326.6|135409|135264.8|19
1662025800000|2022-09-01 09:50:00|135473.8|135273.8|135473.8|135273.8|135474.3|135274.3|135473.8|135273.8|7
1662026100000|2022-09-01 09:55:00|135474.3|135274.3|135434.1|135334.1|135485.1|135334.1|135434.1|135273.8|12
1662026400000|2022-09-01 10:00:00|135435.1|135335.1|135359.5|135159.5|135479.8|135379.8|135315.7|135158.5|67
1662026700000|2022-09-01 10:05:00|135359.7|135159.7|135410.3|135210.3|135418|135279.5|135300.3|135154|78
1662027000000|2022-09-01 10:10:00|135410.8|135210.8|135370.2|135170.2|135438.3|135270.5|135335.1|135157|51
1662027300000|2022-09-01 10:15:00|135371|135171|135438.5|135238.5|135440.1|135240.1|135370.5|135170.5|70
1662027600000|2022-09-01 10:20:00|135438.1|135238.1|135437.5|135237.5|135438.1|135238.1|135437.5|135237.5|3
1662027900000|2022-09-01 10:25:00|135437|135237|135440.8|135240.8|135441.1|135241.1|135436.5|135236.5|5
1662028200000|2022-09-01 10:30:00|135442.8|135242.8|135438.4|135338.4|135467.4|135345.1|135417.5|135241.5|53
1662028500000|2022-09-01 10:35:00|135438.9|135338.9|135484.6|135384.6|135519|135403.4|135436.4|135310.1|49
1662028800000|2022-09-01 10:40:00|135486.6|135386.6|135478.4|135378.4|135509.4|135409.4|135463.9|135363.9|78
1662029100000|2022-09-01 10:45:00|135527.9|135327.9|135498|135298|135527.9|135371.9|135471.9|135298|29
1662029400000|2022-09-01 10:50:00|135497.5|135297.5|135396.8|135296.8|135515.1|135340.7|135396.4|135290.3|49
1662029700000|2022-09-01 10:55:00|135397|135297|135449.1|135249.1|135455.7|135297.3|135397|135247.5|76
1662030000000|2022-09-01 11:00:00|135450.5|135250.5|135474|135274|135488.5|135288.5|135440.9|135240.9|45
1662030300000|2022-09-01 11:05:00|135483|135283|135520.1|135320.1|135520.1|135320.1|135472|135272|37
1662030600000|2022-09-01 11:10:00|135518.8|135318.8|135518.8|135318.8|135519|135319|135518.3|135318.3|9
1662030900000|2022-09-01 11:15:00|135518.5|135318.5|135458.1|135358.1|135519.5|135358.1|135458.1|135306.4|30
1662031200000|2022-09-01 11:20:00|135458.6|135358.6|135424.4|135324.4|135459.1|135359.1|135423.9|135323.9|22
1662031500000|2022-09-01 11:25:00|135428.4|135328.4|135499.5|135299.5|135500|135368.7|135428.4|135277.1|86
1662031800000|2022-09-01 11:30:00|135499|135299|135505|135305|135505|135305|135485.1|135285.1|25
1662032100000|2022-09-01 11:35:00|135504.5|135304.5|135554.5|135354.5|135554.5|135354.5|135498.1|135298.1|30
1662032400000|2022-09-01 11:40:00|135555.5|135355.5|135533.9|135333.9|135567|135367|135515|135315|90
1662032700000|2022-09-01 11:45:00|135533.5|135333.5|135504.1|135304.1|135542.9|135342.9|135471.1|135271.1|53
1662033000000|2022-09-01 11:50:00|135503.5|135303.5|135501.1|135301.1|135504.1|135304.1|135493.5|135293.5|37
1662033300000|2022-09-01 11:55:00|135500.5|135300.5|135475.1|135275.1|135514.5|135314.5|135475.1|135275.1|62
1662033600000|2022-09-01 12:00:00|135474.1|135274.1|135421|135221|135476.4|135276.4|135421|135221|78
1662033900000|2022-09-01 12:05:00|135421.5|135221.5|135355|135155|135421.5|135221.5|135340.1|135140.1|163
1662034200000|2022-09-01 12:10:00|135354.6|135154.6|135352.2|135152.2|135355|135155|135337|135137|73
1662034500000|2022-09-01 12:15:00|135352.7|135152.7|135324.2|135124.2|135352.7|135152.7|135324.2|135124.2|13
1662034800000|2022-09-01 12:20:00|135328.5|135128.5|135345.5|135145.5|135364.1|135164.1|135328.5|135128.5|36
1662035100000|2022-09-01 12:25:00|135345.1|135145.1|135331|135131|135365.1|135165.1|135331|135131|79
1662035400000|2022-09-01 12:30:00|135340.3|135140.3|135440.1|135240.1|135440.1|135259.1|135340.3|135140.3|27
1662035700000|2022-09-01 12:35:00|135441.1|135241.1|135444.9|135244.9|135460.1|135260.1|135433.5|135233.5|78
1662036000000|2022-09-01 12:40:00|135430.5|135230.5|135459.5|135259.5|135459.5|135259.5|135425.1|135225.1|28
1662036300000|2022-09-01 12:45:00|135455.1|135255.1|135470.1|135270.1|135473.4|135273.4|135454.7|135254.7|18
1662036600000|2022-09-01 12:50:00|135470.5|135270.5|135439.1|135239.1|135470.5|135300.1|135385.1|135234.4|45
1662036900000|2022-09-01 12:55:00|135433|135233|135441.8|135241.8|135450.7|135250.7|135428.1|135228.1|38
1662037200000|2022-09-01 13:00:00|135441.3|135241.3|135428|135228|135447|135247|135415.5|135215.5|42
1662037500000|2022-09-01 13:05:00|135427.5|135227.5|135401.5|135201.5|135427.5|135227.5|135399|135199|76
1662037800000|2022-09-01 13:10:00|135402.5|135202.5|135432.5|135232.5|135448|135248|135387|135187|61
1662038100000|2022-09-01 13:15:00|135433|135233|135432.5|135232.5|135443.5|135243.5|135428.5|135228.5|40
1662038400000|2022-09-01 13:20:00|135433|135233|135386.5|135186.5|135434.5|135234.5|135384|135184|57
1662038700000|2022-09-01 13:25:00|135384.5|135184.5|135418.5|135218.5|135419|135219|135373.5|135173.5|45
1662039000000|2022-09-01 13:30:00|135417|135217|135402.5|135202.5|135437|135293.5|135393.5|135202.5|67
1662039300000|2022-09-01 13:35:00|135403|135203|135420|135220|135422|135222|135398|135198|19
1662039600000|2022-09-01 13:40:00|135420.5|135220.5|135439.5|135239.5|135445.5|135245.5|135420|135220|55
1662039900000|2022-09-01 13:45:00|135443|135243|135439|135239|135465.5|135319.5|135407.5|135236|62
1662040200000|2022-09-01 13:50:00|135439.5|135239.5|135450|135250|135452|135252|135439|135239|17
1662040500000|2022-09-01 13:55:00|135450.5|135250.5|135438.5|135238.5|135450.5|135250.5|135420.5|135220.5|40
1662040800000|2022-09-01 14:00:00|135436.5|135236.5|135659|135459|135726.5|135526.5|135436.5|135236.5|118
1662041100000|2022-09-01 14:05:00|135659.5|135459.5|136023.1|135823.1|136047|135823.1|135659.5|135459.5|119
1662041400000|2022-09-01 14:10:00|135884.5|135524.5|135884|135684|135905.5|135699.5|135781|135524|101
1662041700000|2022-09-01 14:15:00|135899.5|135699.5|135828.5|135628.5|135913|135713|135827.5|135627.5|90
1662042000000|2022-09-01 14:20:00|135828|135628|135761.5|135561.5|135849|135649|135757|135557|81
1662042300000|2022-09-01 14:25:00|135762|135562|135691|135491|135770.5|135570.5|135555|135195|137
1662042600000|2022-09-01 14:30:00|135690|135490|135807.5|135607.5|135807.5|135607.5|135689.5|135489.5|65
1662042900000|2022-09-01 14:35:00|135807|135607|135739.5|135539.5|135807.5|135607.5|135721|135521|76
1662043200000|2022-09-01 14:40:00|135739|135539|135839|135639|135894.5|135708|135731|135531|114
1662043500000|2022-09-01 14:45:00|135837|135637|135930.5|135730.5|135935|135735|135837|135637|32
1662043800000|2022-09-01 14:50:00|135967.5|135767.5|135931|135731|135987|135787|135906|135706|111
1662044100000|2022-09-01 14:55:00|135931.5|135731.5|135937|135737|135953.5|135753.5|135913.5|135713.5|54
1662044400000|2022-09-01 15:00:00|135938|135738|135936|135736|135974|135774|135823|135623|81
1662044700000|2022-09-01 15:05:00|135934|135734|135855|135655|135934|135734|135815.5|135615.5|98
1662045000000|2022-09-01 15:10:00|135853|135653|135870|135670|135871|135671|135819.5|135619.5|119
1662045300000|2022-09-01 15:15:00|135870.5|135670.5|135871.5|135671.5|135871.5|135671.5|135836.5|135636.5|65
1662045600000|2022-09-01 15:20:00|135871|135671|135887.5|135687.5|135901.5|135701.5|135870|135670|87
1662045900000|2022-09-01 15:25:00|135888|135688|135872.5|135672.5|135924|135724|135872|135672|66
1662046200000|2022-09-01 15:30:00|135872|135672|135849|135649|135875|135675|135849|135649|63
1662046500000|2022-09-01 15:35:00|135848.5|135648.5|135867.5|135667.5|135870.5|135670.5|135847.5|135647.5|73
1662046800000|2022-09-01 15:40:00|135871.5|135671.5|135869.5|135669.5|135885|135685|135867|135667|20
1662047100000|2022-09-01 15:45:00|135870.5|135670.5|135872|135672|135872.5|135672.5|135854.5|135654.5|10
1662047400000|2022-09-01 15:50:00|135872.5|135672.5|135851|135651|135873.5|135673.5|135850|135650|30
1662047700000|2022-09-01 15:55:00|135850|135650|135849.5|135649.5|135853|135653|135839|135639|30
1662048000000|2022-09-01 16:00:00|135850.5|135650.5|135762|135562|135850.5|135650.5|135700|135500|151
1662048300000|2022-09-01 16:05:00|135761.5|135561.5|135756|135556|135769|135569|135756|135556|51
1662048600000|2022-09-01 16:10:00|135755.5|135555.5|135735.5|135535.5|135757.5|135557.5|135733.5|135533.5|51
1662048900000|2022-09-01 16:15:00|135736|135536|135748|135548|135757|135557|135661|135461|63
1662049200000|2022-09-01 16:20:00|135743.5|135543.5|135671|135471|135744.5|135544.5|135669|135469|32
1662049500000|2022-09-01 16:25:00|135672|135472|135669.5|135469.5|135676|135476|135663|135463|26
1662049800000|2022-09-01 16:30:00|135672|135472|135691.5|135491.5|135698|135498|135672|135472|64
1662050100000|2022-09-01 16:35:00|135691|135491|135696|135496|135696|135496|135690|135490|13
1662050400000|2022-09-01 16:40:00|135697|135497|135750|135550|135810.5|135610.5|135697|135497|111
1662050700000|2022-09-01 16:45:00|135750.5|135550.5|135719.5|135519.5|135752|135552|135708.5|135508.5|61
1662051000000|2022-09-01 16:50:00|135720|135520|135751|135551|135757.5|135557.5|135719.5|135519.5|65
1662051300000|2022-09-01 16:55:00|135751.5|135551.5|135751|135551|135766.5|135566.5|135736.5|135536.5|27
1662051600000|2022-09-01 17:00:00|135750.5|135550.5|135751|135551|135769.5|135569.5|135750.5|135550.5|10
1662051900000|2022-09-01 17:05:00|135751.5|135551.5|135803.5|135603.5|135804.5|135604.5|135751.5|135551.5|47
1662052200000|2022-09-01 17:10:00|135804.5|135604.5|135780|135580|135841|135641|135777.5|135577.5|78
1662052500000|2022-09-01 17:15:00|135778.5|135578.5|135756|135556|135778.5|135578.5|135750.5|135550.5|63
1662052800000|2022-09-01 17:20:00|135756.5|135556.5|135756|135556|135756.5|135556.5|135754|135554|6
1662053100000|2022-09-01 17:25:00|135755|135555|135681|135481|135755|135555|135664.5|135464.5|52
1662053400000|2022-09-01 17:30:00|135680.5|135480.5|135710.5|135510.5|135767.5|135567.5|135680.5|135480.5|99
1662053700000|2022-09-01 17:35:00|135711.5|135511.5|135737|135537|135781.5|135581.5|135705.5|135505.5|69
1662054000000|2022-09-01 17:40:00|135736.5|135536.5|135745.5|135545.5|135747|135547|135735.5|135535.5|28
1662054300000|2022-09-01 17:45:00|135749|135549|135750|135550|135750|135550|135748.5|135548.5|11
1662054600000|2022-09-01 17:50:00|135744.5|135544.5|135749|135549|135749|135549|135734.5|135534.5|16
1662054900000|2022-09-01 17:55:00|135749.5|135549.5|135750|135550|135750|135550|135749.5|135549.5|2
1662055200000|2022-09-01 18:00:00|135751.5|135551.5|135746|135546|135762|135562|135743.5|135543.5|53
1662055500000|2022-09-01 18:05:00|135745.5|135545.5|135745.5|135545.5|135748.5|135548.5|135745.5|135545.5|24
1662055800000|2022-09-01 18:10:00|135744.5|135544.5|135745.5|135545.5|135745.5|135545.5|135743.5|135543.5|21
1662056100000|2022-09-01 18:15:00|135745|135545|135745.5|135545.5|135745.5|135545.5|135743.5|135543.5|4
1662056400000|2022-09-01 18:20:00|135744|135544|135739|135539|135744|135544|135721.5|135521.5|21
1662056700000|2022-09-01 18:25:00|135738.5|135538.5|135748.5|135548.5|135749|135549|135737|135537|40
1662057000000|2022-09-01 18:30:00|135748|135548|135771.5|135571.5|135771.5|135571.5|135747.5|135547.5|31
1662057300000|2022-09-01 18:35:00|135771|135571|135776|135576|135776|135576|135770|135570|46
1662057600000|2022-09-01 18:40:00|135775.5|135575.5|135780.5|135580.5|135782|135582|135775.5|135575.5|7
1662057900000|2022-09-01 18:45:00|135768|135568|135758.5|135558.5|135768|135568|135758.5|135558.5|20
1662058200000|2022-09-01 18:50:00|135759|135559|135757.5|135557.5|135759|135559|135757|135557|38
1662058500000|2022-09-01 18:55:00|135758.5|135558.5|135759.5|135559.5|135761|135561|135758.5|135558.5|10
1662073200000|2022-09-01 23:00:00|135823.5|135463.5|135823.5|135463.5|135823.5|135463.5|135823.5|135463.5|1
1662076800000|2022-09-02 00:00:00|135699|135339|135683|135483|135829.5|135560|135605.5|135316|444
1662077100000|2022-09-02 00:05:00|135688|135488|135444|135344|135696.5|135528|135423.5|135323.5|509
1662077400000|2022-09-02 00:10:00|135443|135343|135471.5|135371.5|135511|135411|135442|135342|413
1662077700000|2022-09-02 00:15:00|135471|135371|135482|135382|135582|135482|135459|135359|466
1662078000000|2022-09-02 00:20:00|135483|135383|135490|135390|135523.5|135423.5|135480|135380|324
1662078300000|2022-09-02 00:25:00|135489.5|135389.5|135356.5|135256.5|135493.5|135393.5|135346|135246|503
1662078600000|2022-09-02 00:30:00|135355.5|135255.5|135406.5|135306.5|135422.5|135322.5|135318|135218|507
1662078900000|2022-09-02 00:35:00|135407|135307|135443.5|135343.5|135443.5|135343.5|135369.5|135269.5|429
1662079200000|2022-09-02 00:40:00|135444|135344|135414|135314|135444|135344|135380.5|135280.5|272
1662079500000|2022-09-02 00:45:00|135413.5|135313.5|135432|135332|135477.5|135377.5|135404|135304|263
1662079800000|2022-09-02 00:50:00|135426|135326|135308|135208|135444|135344|135296|135196|399
1662080100000|2022-09-02 00:55:00|135310|135210|135332|135232|135332|135232|135296|135196|260
1662080400000|2022-09-02 01:00:00|135343|135243|135394|135294|135394|135294|135334.5|135234.5|287
1662080700000|2022-09-02 01:05:00|135394.5|135294.5|135431.5|135331.5|135448|135348|135370.5|135270.5|340
1662081000000|2022-09-02 01:10:00|135428|135328|135452|135352|135493|135393|135420|135320|392
1662081300000|2022-09-02 01:15:00|135451.5|135351.5|135307|135207|135453|135353|135259|135159|522
1662081600000|2022-09-02 01:20:00|135307.5|135207.5|135328|135228|135335|135235|135264.5|135164.5|366
1662081900000|2022-09-02 01:25:00|135328.5|135228.5|135406|135306|135452|135352|135328.5|135228.5|345
1662082200000|2022-09-02 01:30:00|135401.5|135301.5|135430|135330|135449|135349|135391|135291|351
1662082500000|2022-09-02 01:35:00|135428|135328|135408|135308|135449.5|135349.5|135403|135303|381
1662082800000|2022-09-02 01:40:00|135408.5|135308.5|135444.5|135344.5|135444.5|135344.5|135374.5|135274.5|354
1662083100000|2022-09-02 01:45:00|135446|135346|135502.5|135402.5|135502.5|135402.5|135402|135302|357
1662083400000|2022-09-02 01:50:00|135502|135402|135515|135415|135526|135426|135497.5|135397.5|361
1662083700000|2022-09-02 01:55:00|135514.5|135414.5|135520.5|135420.5|135524.5|135424.5|135483.5|135383.5|310
1662084000000|2022-09-02 02:00:00|135519.5|135419.5|135488|135388|135562|135462|135483|135383|354
1662084300000|2022-09-02 02:05:00|135488.5|135388.5|135566|135466|135580.5|135480.5|135488.5|135388.5|298
1662084600000|2022-09-02 02:10:00|135565|135465|135549.5|135449.5|135600|135500|135545|135445|318
1662084900000|2022-09-02 02:15:00|135550.5|135450.5|135660.5|135560.5|135670|135570|135550.5|135450.5|330
1662085200000|2022-09-02 02:20:00|135660|135560|135602.5|135502.5|135660|135560|135571.5|135471.5|323
1662085500000|2022-09-02 02:25:00|135603|135503|135638|135538|135665|135565|135603|135503|193
1662085800000|2022-09-02 02:30:00|135637|135537|135529.5|135429.5|135637|135537|135518.5|135418.5|293
1662086100000|2022-09-02 02:35:00|135534|135434|135523|135423|135566|135466|135501.5|135401.5|294
1662086400000|2022-09-02 02:40:00|135521.5|135421.5|135613|135513|135619.5|135519.5|135519.5|135419.5|291
1662086700000|2022-09-02 02:45:00|135610|135510|135546|135446|135645|135545|135528|135428|316
1662087000000|2022-09-02 02:50:00|135549|135449|135630.5|135530.5|135655|135555|135531|135431|314
1662087300000|2022-09-02 02:55:00|135629.5|135529.5|135670|135570|135695.5|135595.5|135625|135525|250
1662087600000|2022-09-02 03:00:00|135669.5|135569.5|135744.5|135644.5|135762.5|135662.5|135659.5|135559.5|301
1662087900000|2022-09-02 03:05:00|135744|135644|135728.5|135628.5|135770.5|135670.5|135706.5|135606.5|261
1662088200000|2022-09-02 03:10:00|135729|135629|135715.5|135615.5|135756|135656|135710|135610|192
1662088500000|2022-09-02 03:15:00|135715|135615|135705|135605|135739|135639|135691.5|135591.5|205
1662088800000|2022-09-02 03:20:00|135705.5|135605.5|135716|135616|135740.5|135640.5|135690|135590|239
1662089100000|2022-09-02 03:25:00|135717|135617|135723.5|135623.5|135737|135637|135714|135614|180
1662089400000|2022-09-02 03:30:00|135720.5|135620.5|135706|135606|135729|135629|135662.5|135562.5|255
1662089700000|2022-09-02 03:35:00|135705|135605|135625|135525|135706.5|135606.5|135621.5|135521.5|202
1662090000000|2022-09-02 03:40:00|135624.5|135524.5|135679|135579|135707|135607|135624.5|135524.5|172
1662090300000|2022-09-02 03:45:00|135679.5|135579.5|135670.5|135570.5|135705|135605|135660.5|135560.5|186
1662090600000|2022-09-02 03:50:00|135669.5|135569.5|135683|135583|135687|135587|135653|135553|171
1662090900000|2022-09-02 03:55:00|135681|135581|135664.5|135564.5|135699|135599|135661.5|135561.5|191
1662091200000|2022-09-02 04:00:00|135663.5|135563.5|135618.5|135518.5|135663.5|135563.5|135592.5|135492.5|227
1662091500000|2022-09-02 04:05:00|135618|135518|135628|135528|135654.5|135554.5|135607.5|135507.5|196
1662091800000|2022-09-02 04:10:00|135629|135529|135610.5|135510.5|135634|135534|135609|135509|172
1662092100000|2022-09-02 04:15:00|135608|135508|135600|135500|135622.5|135522.5|135584|135484|220
1662092400000|2022-09-02 04:20:00|135603|135503|135592.5|135492.5|135629.5|135529.5|135556|135456|242
1662092700000|2022-09-02 04:25:00|135592|135492|135556|135456|135606.5|135506.5|135556|135456|187
1662093000000|2022-09-02 04:30:00|135555.5|135455.5|135650.5|135550.5|135664.5|135564.5|135549|135449|276
1662093300000|2022-09-02 04:35:00|135649.5|135549.5|135708.5|135608.5|135709.5|135609.5|135641|135541|236
1662093600000|2022-09-02 04:40:00|135708|135608|135754.5|135654.5|135796|135696|135706|135606|274
1662093900000|2022-09-02 04:45:00|135755|135655|135759.5|135659.5|135803|135703|135743|135643|236
1662094200000|2022-09-02 04:50:00|135760|135660|135737|135637|135764|135664|135714.5|135614.5|218
1662094500000|2022-09-02 04:55:00|135738|135638|135733.5|135633.5|135762.5|135662.5|135723|135623|185
1662094800000|2022-09-02 05:00:00|135735.5|135635.5|135719|135619|135746.5|135646.5|135699|135599|256
1662095100000|2022-09-02 05:05:00|135719.5|135619.5|135712|135612|135740|135640|135692|135592|188
1662095400000|2022-09-02 05:10:00|135712.5|135612.5|135729.5|135629.5|135738.5|135638.5|135712.5|135612.5|223
1662095700000|2022-09-02 05:15:00|135730.5|135630.5|135712.5|135612.5|135732.5|135632.5|135702.5|135602.5|218
1662096000000|2022-09-02 05:20:00|135712|135612|135730.5|135630.5|135739|135639|135702.5|135602.5|196
1662096300000|2022-09-02 05:25:00|135730|135630|135789|135689|135802.5|135702.5|135730|135630|325
1662096600000|2022-09-02 05:30:00|135788.5|135688.5|135869.5|135769.5|135869.5|135769.5|135785.5|135685.5|260
1662096900000|2022-09-02 05:35:00|135870.5|135770.5|135833|135733|135889.5|135789.5|135799|135699|339
1662097200000|2022-09-02 05:40:00|135835.5|135735.5|135840.5|135740.5|135874|135774|135817|135717|280
1662097500000|2022-09-02 05:45:00|135843|135743|135868.5|135768.5|135880|135780|135824|135724|287
1662097800000|2022-09-02 05:50:00|135869|135769|135914|135814|135914|135814|135841.5|135741.5|327
1662098100000|2022-09-02 05:55:00|135913.5|135813.5|135897|135797|135922|135822|135887|135787|350
1662098400000|2022-09-02 06:00:00|135895.5|135795.5|135885|135785|135993|135893|135877|135777|433
1662098700000|2022-09-02 06:05:00|135884.5|135784.5|135962.5|135862.5|135975|135875|135861.5|135761.5|433
1662099000000|2022-09-02 06:10:00|135962|135862|135985|135885|135992|135892|135932.5|135832.5|278
1662099300000|2022-09-02 06:15:00|135986|135886|136022|135922|136069.5|135969.5|135986|135886|436
1662099600000|2022-09-02 06:20:00|136020|135920|136142|136042|136159|136059|136008|135908|427
1662099900000|2022-09-02 06:25:00|136131.5|136031.5|136306.5|136206.5|136308|136208|136124.5|136024.5|454
1662100200000|2022-09-02 06:30:00|136307.5|136207.5|136287.5|136087.5|136716.5|136356.5|136287.5|136087.5|400
1662100500000|2022-09-02 06:35:00|136286.5|136086.5|136263|136063|136300.5|136100.5|136209.5|136009.5|124
1662100800000|2022-09-02 06:40:00|136264|136064|136287|136087|136303|136103|136263.5|136063.5|51
1662101100000|2022-09-02 06:45:00|136288.5|136088.5|136200|136000|136296.5|136096.5|136170.5|135970.5|136
1662101400000|2022-09-02 06:50:00|136200.5|136000.5|136177|135977|136200.5|136000.5|136171|135971|65
1662101700000|2022-09-02 06:55:00|136176|135976|136264|136064|136293.5|136093.5|136172|135972|99
1662102000000|2022-09-02 07:00:00|136265|136065|136304.5|136104.5|136344|136144|136263|136063|112
1662102300000|2022-09-02 07:05:00|136305.5|136105.5|136333|136133|136378.5|136178.5|136302.5|136102.5|126
1662102600000|2022-09-02 07:10:00|136332|136132|136317.5|136117.5|136338|136138|136314|136114|110
1662102900000|2022-09-02 07:15:00|136317|136117|136307.5|136107.5|136344|136144|136305.5|136105.5|141
1662103200000|2022-09-02 07:20:00|136300.5|136100.5|136366.5|136166.5|136367|136167|136280.5|136080.5|95
1662103500000|2022-09-02 07:25:00|136365.5|136165.5|136308|136108|136375.5|136175.5|136275.5|136075.5|193
1662103800000|2022-09-02 07:30:00|136308.5|136108.5|136213.5|136113.5|136332.5|136146.5|136194.5|136039|135
1662104100000|2022-09-02 07:35:00|136214.5|136114.5|136241.5|136141.5|136294.5|136154|136208.5|136088.5|45
1662104400000|2022-09-02 07:40:00|136241|136141|136290|136090|136291|136141.5|136224|136045|143
1662104700000|2022-09-02 07:45:00|136314|136114|136279.5|136079.5|136332.5|136132.5|136279.5|136079.5|42
1662105000000|2022-09-02 07:50:00|136280|136080|136296|136096|136297|136097|136245.5|136045.5|54
1662105300000|2022-09-02 07:55:00|136296.5|136096.5|136342|136142|136342|136159.5|136249|136090.5|63
1662105600000|2022-09-02 08:00:00|136300.5|136200.5|136364|136164|136364|136205.5|136297.5|136154.5|30
1662105900000|2022-09-02 08:05:00|136364.5|136164.5|136356.5|136156.5|136364.5|136164.5|136353|136153|28
1662106200000|2022-09-02 08:10:00|136356|136156|136339|136139|136357|136157|136319.5|136119.5|41
1662106500000|2022-09-02 08:15:00|136338.5|136138.5|136331|136131|136339|136139|136328.5|136128.5|35
1662106800000|2022-09-02 08:20:00|136333|136133|136421.5|136221.5|136496|136296|136333|136133|83
1662107100000|2022-09-02 08:25:00|136421|136221|136463.5|136263.5|136476|136276|136420|136220|64
1662107400000|2022-09-02 08:30:00|136463|136263|136437.5|136337.5|136498.5|136363|136420|136263|107
1662107700000|2022-09-02 08:35:00|136439|136339|136460.5|136360.5|136512|136383|136438|136312|70
1662108000000|2022-09-02 08:40:00|136459.5|136359.5|136443|136243|136464.5|136364.5|136394|136243|55
1662108300000|2022-09-02 08:45:00|136442.5|136242.5|136395|136195|136443|136243|136350.5|136150.5|118
1662108600000|2022-09-02 08:50:00|136394.5|136194.5|136339.5|136139.5|136394.5|136194.5|136334|136134|60
1662108900000|2022-09-02 08:55:00|136340|136140|136382.5|136182.5|136387|136187|136340|136140|80
1662109200000|2022-09-02 09:00:00|136380.5|136180.5|136379|136179|136385|136185|136375.5|136175.5|154
1662109500000|2022-09-02 09:05:00|136378.5|136178.5|136380|136180|136385.5|136185.5|136362|136162|62
1662109800000|2022-09-02 09:10:00|136380.5|136180.5|136369.5|136169.5|136386.5|136186.5|136369.5|136169.5|37
1662110100000|2022-09-02 09:15:00|136369|136169|136282|136082|136370|136170|136274|136074|71
1662110400000|2022-09-02 09:20:00|136282.5|136082.5|136217.5|136117.5|136290.5|136145|136188.5|136082.5|43
1662110700000|2022-09-02 09:25:00|136217|136117|136194.5|136094.5|136281.5|136134|136194.5|136057|39
1662111000000|2022-09-02 09:30:00|136185.5|136085.5|136194.5|135994.5|136228|136085.5|136160.5|135991.5|61
1662111300000|2022-09-02 09:35:00|136195|135995|136124.5|135924.5|136218|136018|136114.5|135914.5|100
1662111600000|2022-09-02 09:40:00|136123.5|135923.5|136012.5|135812.5|136123.5|135923.5|136003.5|135803.5|126
1662111900000|2022-09-02 09:45:00|136013|135813|136026.5|135826.5|136029|135829|136013|135813|42
1662112200000|2022-09-02 09:50:00|136027|135827|136018|135818|136031.5|135831.5|136012|135812|32
1662112500000|2022-09-02 09:55:00|136018.5|135818.5|136069|135869|136071|135930|135976|135798|74
1662112800000|2022-09-02 10:00:00|136073.5|135873.5|136052|135852|136087|135887|136052|135852|98
1662113100000|2022-09-02 10:05:00|136052.5|135852.5|136181.5|135981.5|136235.5|136035.5|136052.5|135852.5|90
1662113400000|2022-09-02 10:10:00|136182|135982|136219|136019|136219|136019|136175|135975|50
1662113700000|2022-09-02 10:15:00|136218.5|136018.5|136218.5|136018.5|136273.5|136073.5|136217.5|136017.5|57
1662114300000|2022-09-02 10:25:00|136224|136024|136275.5|136075.5|136304|136104|136224|136024|43
1662114600000|2022-09-02 10:30:00|136276|136076|136328|136128|136336.5|136136.5|136275.5|136075.5|93
1662114900000|2022-09-02 10:35:00|136328.5|136128.5|136301.5|136101.5|136330.5|136130.5|136301|136101|48
1662115200000|2022-09-02 10:40:00|136302|136102|136214|136014|136302|136102|136203|136003|90
1662115500000|2022-09-02 10:45:00|136213.5|136013.5|136207|136007|136213.5|136013.5|136180.5|135980.5|45
1662115800000|2022-09-02 10:50:00|136206.5|136006.5|136207|136007|136209|136009|136206|136006|28
1662116100000|2022-09-02 10:55:00|136207.5|136007.5|136207|136007|136209.5|136009.5|136205.5|136005.5|20
1662116400000|2022-09-02 11:00:00|136208.5|136008.5|136208.5|136008.5|136209.5|136009.5|136200.5|136000.5|40
1662116700000|2022-09-02 11:05:00|136208|136008|136211.5|136011.5|136211.5|136011.5|136208|136008|13
1662117000000|2022-09-02 11:10:00|136210.5|136010.5|136204|136004|136215|136015|136204|136004|30
1662117300000|2022-09-02 11:15:00|136203.5|136003.5|136235.5|136035.5|136277|136077|136203.5|136003.5|98
1662117600000|2022-09-02 11:20:00|136236|136036|136239|136039|136242|136042|136219.5|136019.5|58
1662117900000|2022-09-02 11:25:00|136239.5|136039.5|136235.5|136035.5|136242.5|136042.5|136231.5|136031.5|41
1662118200000|2022-09-02 11:30:00|136269|136069|136290|136088|136323|136123|136269|136069|131
1662118500000|2022-09-02 11:35:00|136288|136087|136290|136077|136292|136087|136270|136056|33
1662118800000|2022-09-02 11:40:00|136301|136087|136226.5|136026.5|136318|136113|136224|136024|117
1662119100000|2022-09-02 11:45:00|136227.5|136027.5|136227|136027|136235.5|136035.5|136226|136026|49
1662119400000|2022-09-02 11:50:00|136226|136026|136223.5|136023.5|136232.5|136032.5|136219|136019|85
1662119700000|2022-09-02 11:55:00|136223|136023|136221|136021|136224.5|136024.5|136219|136019|48
1662120000000|2022-09-02 12:00:00|136220.5|136020.5|136223|136023|136224|136024|136185.5|135985.5|115
1662120300000|2022-09-02 12:05:00|136222.5|136022.5|136220|136020|136222.5|136022.5|136215.5|136015.5|59
1662120600000|2022-09-02 12:10:00|136219.5|136019.5|136232|136032|136232.5|136032.5|136217.5|136017.5|59
1662120900000|2022-09-02 12:15:00|136231.5|136031.5|136238.5|136038.5|136282.5|136082.5|136224.5|136024.5|155
1662121200000|2022-09-02 12:20:00|136239|136039|136239|136039|136297.5|136053.5|136219|135937|128
1662121500000|2022-09-02 12:25:00|136240|136040|136218|135858|136256|136056|136185|135857.5|202
1662121800000|2022-09-02 12:30:00|136217.5|135857.5|135962|135602|136229|135869|135900|135540|271
1662122100000|2022-09-02 12:35:00|135962.5|135602.5|135914|135714|136049|135739|135889.5|135602.5|188
1662122400000|2022-09-02 12:40:00|135913.5|135713.5|136119|135919|136174.5|135974.5|135879.5|135679.5|133
1662122700000|2022-09-02 12:45:00|136117.5|135917.5|136277|136077|136387.5|136187.5|136087|135887|108
1662123000000|2022-09-02 12:50:00|136278.5|136078.5|136255.5|136055.5|136337.5|136137.5|136213|136013|167
1662123300000|2022-09-02 12:55:00|136253|136053|136192|135992|136259.5|136059.5|136178.5|135978.5|87
1662123600000|2022-09-02 13:00:00|136192.5|135992.5|136183|135983|136238.5|136038.5|136183|135983|67
1662123900000|2022-09-02 13:05:00|136182.5|135982.5|136050|135850|136182.5|135982.5|136045.5|135845.5|74
1662124200000|2022-09-02 13:10:00|136050.5|135850.5|135924|135724|136051|135851|135886|135686|146
1662124500000|2022-09-02 13:15:00|135925|135725|135929.5|135729.5|136021.5|135821.5|135925|135725|144
1662124800000|2022-09-02 13:20:00|135930|135730|135842.5|135642.5|135931.5|135731.5|135824|135624|123
1662125100000|2022-09-02 13:25:00|135841.5|135641.5|135881|135681|135920.5|135720.5|135834|135634|87
1662125400000|2022-09-02 13:30:00|135881.5|135681.5|135910|135710|135914.5|135714.5|135866|135666|59
1662125700000|2022-09-02 13:35:00|135911|135711|135911.5|135711.5|135938|135738|135885.5|135685.5|69
1662126000000|2022-09-02 13:40:00|135910.5|135710.5|135910|135710|135922.5|135722.5|135891.5|135691.5|62
1662126300000|2022-09-02 13:45:00|135908|135708|135845.5|135645.5|135908|135708|135812|135612|71
1662126600000|2022-09-02 13:50:00|135845|135645|135856|135656|135856|135656|135780|135580|74
1662126900000|2022-09-02 13:55:00|135854|135654|135890|135673|135891|135673|135845|135645|48
1662127200000|2022-09-02 14:00:00|135889|135671|135919.5|135719.5|135945|135745|135775.5|135575.5|95
1662127500000|2022-09-02 14:05:00|135919|135719|135889.5|135689.5|135919.5|135719.5|135878.5|135678.5|67
1662127800000|2022-09-02 14:10:00|135890|135690|135874.5|135674.5|135919.5|135719.5|135850.5|135650.5|78
1662128100000|2022-09-02 14:15:00|135871|135671|135906.5|135706.5|135906.5|135713.5|135797|135635|61
1662128400000|2022-09-02 14:20:00|135909|135709|135914|135714|135935|135735|135889.5|135689.5|40
1662128700000|2022-09-02 14:25:00|135923|135723|135904.5|135704.5|135923|135723|135904.5|135704.5|19
1662129000000|2022-09-02 14:30:00|135906|135706|135811|135611|135917.5|135717.5|135806|135606|89
1662129300000|2022-09-02 14:35:00|135811.5|135611.5|135746.5|135546.5|135811.5|135611.5|135745.5|135545.5|46
1662129600000|2022-09-02 14:40:00|135742.5|135542.5|135724|135524|135742.5|135542.5|135709.5|135509.5|73
1662129900000|2022-09-02 14:45:00|135723.5|135523.5|135774.5|135574.5|135774.5|135574.5|135723.5|135523.5|10
1662130200000|2022-09-02 14:50:00|135774|135574|135758.5|135558.5|135774|135574|135746|135546|41
1662130500000|2022-09-02 14:55:00|135759|135559|135760.5|135560.5|135770.5|135570.5|135719.5|135519.5|44
1662130800000|2022-09-02 15:00:00|135760|135560|135759|135559|135760.5|135560.5|135758.5|135558.5|8
1662131100000|2022-09-02 15:05:00|135759.5|135559.5|135753.5|135553.5|135759.5|135559.5|135751|135551|20
1662131400000|2022-09-02 15:10:00|135753|135553|135703.5|135503.5|135755|135555|135703|135503|48
1662131700000|2022-09-02 15:15:00|135654|135554|135661|135561|135667|135567|135653.5|135553.5|24
1662132000000|2022-09-02 15:20:00|135659|135559|135638|135438|135687|135559|135638|135438|50
1662132300000|2022-09-02 15:25:00|135637.5|135437.5|135669.5|135469.5|135670|135470|135637|135437|38
1662132600000|2022-09-02 15:30:00|135670.5|135470.5|135692.5|135492.5|135735|135535|135670.5|135470.5|13
1662132900000|2022-09-02 15:35:00|135689.5|135489.5|135703|135503|135703.5|135503.5|135685|135485|42
1662133200000|2022-09-02 15:40:00|135703.5|135503.5|135812|135586|135818|135615|135702|135502|105
1662133500000|2022-09-02 15:45:00|135811|135587|135747.5|135547.5|135814|135598|135699|135499|128
1662133800000|2022-09-02 15:50:00|135747|135547|135739|135539|135760|135560|135736|135536|65
1662134100000|2022-09-02 15:55:00|135738.5|135538.5|135765|135565|135788|135588|135735|135535|75
1662134400000|2022-09-02 16:00:00|135764.5|135564.5|135764|135564|135780|135580|135743.5|135543.5|75
1662134700000|2022-09-02 16:05:00|135763.5|135563.5|135760|135560|135767.5|135567.5|135759|135559|39
1662135000000|2022-09-02 16:10:00|135764.5|135564.5|135764.5|135564.5|135765|135565|135762.5|135562.5|11
1662135300000|2022-09-02 16:15:00|135764|135564|135763.5|135563.5|135764.5|135564.5|135760.5|135560.5|11
1662135600000|2022-09-02 16:20:00|135764.5|135564.5|135909.5|135709.5|135909.5|135709.5|135763.5|135563.5|68
1662135900000|2022-09-02 16:25:00|135890.5|135690.5|136067|135815|136082|135823|135887|135685|123
1662136200000|2022-09-02 16:30:00|136065|135813|136061|135834|136166|135834|135942|135672|208
1662136500000|2022-09-02 16:35:00|136060|135835|136065|135865|136076|135876|136015.5|135815.5|135
1662136800000|2022-09-02 16:40:00|136064|135864|136158.5|135958.5|136161|135961|136063|135863|34
1662137100000|2022-09-02 16:45:00|136158|135958|136162|135962|136162.5|135962.5|136139|135939|36
1662137400000|2022-09-02 16:50:00|136162.5|135962.5|136257.5|136057.5|136258.5|136058.5|136147|135947|82
1662137700000|2022-09-02 16:55:00|136257|136057|136249.5|136049.5|136257.5|136057.5|136245.5|136045.5|27
1662138000000|2022-09-02 17:00:00|136250|136050|136246.5|136046.5|136302|136102|136245.5|136045.5|73
1662138300000|2022-09-02 17:05:00|136244.5|136044.5|136230|136030|136244.5|136044.5|136199.5|135999.5|66
1662138600000|2022-09-02 17:10:00|136232|136032|136316|136116|136322.5|136122.5|136232|136032|94
1662138900000|2022-09-02 17:15:00|136312.5|136112.5|136301|136101|136326.5|136126.5|136287|136087|54
1662139200000|2022-09-02 17:20:00|136305.5|136105.5|136385|136185|136387|136187|136303.5|136103.5|79
1662139500000|2022-09-02 17:25:00|136385.5|136185.5|136530|136170|136531|136255.5|136361.5|136136|209
1662139800000|2022-09-02 17:30:00|136529|136171|136444|136190|136561|136259|136427|136143|313
1662140100000|2022-09-02 17:35:00|136445|136189|136400|136045|136532|136288|136327|136044|234
1662140400000|2022-09-02 17:40:00|136401|136044|136397|136037|136419.5|136059.5|136396.5|136036.5|98
1662140700000|2022-09-02 17:45:00|136396|136036|136357|136107|136403|136107|136357|136012.5|141
1662141000000|2022-09-02 17:50:00|136356|136108|136461|136101|136492|136226|136317|136048|230
1662141300000|2022-09-02 17:55:00|136460.5|136100.5|136469.5|136109.5|136469.5|136109.5|136448|136088|229
1662141600000|2022-09-02 18:00:00|136466|136106|136376|136111|136473|136113|136376|136053.5|222
1662141900000|2022-09-02 18:05:00|136375|136107|136368|136081|136380|136116|136361|136081|31
1662142200000|2022-09-02 18:10:00|136363|136077|136385|136104|136386|136104|136363|136077|50
1662142500000|2022-09-02 18:15:00|136384|136105|136492|136132|136492|136209|136369|136104|179
1662142800000|2022-09-02 18:20:00|136499.5|136139.5|136579|136219|136581.5|136221.5|136499.5|136139.5|95
1662143100000|2022-09-02 18:25:00|136579.5|136219.5|136540|136180|136586|136239|136523|136178|131
1662143400000|2022-09-02 18:30:00|136540.5|136180.5|136462|136200|136567|136207|136462|136156|134
1662143700000|2022-09-02 18:35:00|136461|136201|136440|136234|136461|136236.5|136427.5|136201|50
1662144000000|2022-09-02 18:40:00|136441|136233|136436|136236|136454|136236|136429.5|136204|61
1662144600000|2022-09-02 18:50:00|136436.5|136236.5|136486|136246|136486|136265.5|136434|136234|57
1662144900000|2022-09-02 18:55:00|136487|136245|136491|136268|136525|136268|136407|136152|223
1662145200000|2022-09-02 19:00:00|136490|136269|136467|136181|136499|136279.5|136441|136175|135
1662145500000|2022-09-02 19:05:00|136466|136182|136438|136180|136466|136194|136438|136179|24
1662145800000|2022-09-02 19:10:00|136436|136181|136501.5|136141.5|136526.5|136200|136400|136094|216
1662146100000|2022-09-02 19:15:00|136501|136141|136477|136117|136502|136142|136473.5|136113.5|71
1662146400000|2022-09-02 19:20:00|136475|136115|136458|136098|136493.5|136133.5|136458|136098|83
1662147000000|2022-09-02 19:30:00|136459|136099|136418.5|136058.5|136460.5|136100.5|136417.5|136057.5|84
1662147300000|2022-09-02 19:35:00|136416.5|136056.5|136423|136063|136425|136065|136416.5|136056.5|15
1662147600000|2022-09-02 19:40:00|136411.5|136051.5|136382.5|136022.5|136411.5|136051.5|136382.5|136022.5|12
1662147900000|2022-09-02 19:45:00|136383.5|136023.5|136413|136129|136453|136129|136382.5|136022.5|146
1662148500000|2022-09-02 19:55:00|136406|136122|136418|136111|136418|136122|136406|136111|22
1662332400000|2022-09-04 23:00:00|136248|135888|136248|135888|136248|135888|136248|135888|1
1662336000000|2022-09-05 00:00:00|136318.5|135958.5|136303.5|136103.5|136371|136139.5|136259.5|135957|361
1662336300000|2022-09-05 00:05:00|136302.5|136102.5|136297.5|136097.5|136342.5|136156.5|136241|136065|361
1662336600000|2022-09-05 00:10:00|136298|136098|136159.5|136059.5|136318.5|136198.5|136159.5|136059.5|304
1662336900000|2022-09-05 00:15:00|136162.5|136062.5|136291|136191|136299.5|136199.5|136155|136000|300
1662337200000|2022-09-05 00:20:00|136291.5|136191.5|136396|136296|136411|136311|136273|136125.5|298
1662337500000|2022-09-05 00:25:00|136395|136295|136391|136291|136451|136351|136376|136276|302
1662337800000|2022-09-05 00:30:00|136390.5|136290.5|136399|136299|136408|136308|136356.5|136256.5|304
1662338100000|2022-09-05 00:35:00|136398.5|136298.5|136485.5|136385.5|136531.5|136431.5|136398.5|136298.5|388
1662338400000|2022-09-05 00:40:00|136486.5|136386.5|136506.5|136406.5|136506.5|136406.5|136454|136354|300
1662338700000|2022-09-05 00:45:00|136507|136407|136483|136383|136507.5|136407.5|136450|136350|283
1662339000000|2022-09-05 00:50:00|136481.5|136381.5|136461.5|136361.5|136489|136389|136453.5|136353.5|280
1662339300000|2022-09-05 00:55:00|136464|136364|136472|136372|136476.5|136376.5|136425|136325|346
1662339600000|2022-09-05 01:00:00|136471|136371|136449|136349|136477.5|136377.5|136422|136322|364
1662339900000|2022-09-05 01:05:00|136450|136350|136450|136350|136470|136370|136427.5|136327.5|267
1662340200000|2022-09-05 01:10:00|136452.5|136352.5|136470|136370|136489.5|136389.5|136433|136333|287
1662340500000|2022-09-05 01:15:00|136470.5|136370.5|136553|136453|136553|136453|136466.5|136366.5|352
1662340800000|2022-09-05 01:20:00|136554|136454|136650|136550|136650.5|136550.5|136550.5|136450.5|335
1662341100000|2022-09-05 01:25:00|136652|136552|136728|136628|136759|136659|136631.5|136531.5|310
1662341400000|2022-09-05 01:30:00|136729|136629|136754|136654|136810|136710|136667|136567|411
1662341700000|2022-09-05 01:35:00|136755|136655|136779.5|136679.5|136847.5|136747.5|136742.5|136642.5|431
1662342000000|2022-09-05 01:40:00|136779|136679|136830.5|136730.5|136836|136736|136765|136665|328
1662342300000|2022-09-05 01:45:00|136831|136731|136859|136759|136900|136800|136813.5|136713.5|313
1662342600000|2022-09-05 01:50:00|136861|136761|136897|136797|136900|136800|136804|136704|355
1662342900000|2022-09-05 01:55:00|136898.5|136798.5|136937.5|136837.5|136974.5|136874.5|136844.5|136744.5|400
1662343200000|2022-09-05 02:00:00|136938|136838|136899|136799|136952|136852|136855.5|136755.5|415
1662343500000|2022-09-05 02:05:00|136898|136798|136956|136856|136974|136874|136893|136793|291
1662343800000|2022-09-05 02:10:00|136955|136855|136985|136885|137000|136900|136929.5|136829.5|297
1662344100000|2022-09-05 02:15:00|136982.5|136882.5|137030|136930|137055.5|136955.5|136981.5|136881.5|335
1662344400000|2022-09-05 02:20:00|137025|136925|137170.5|137070.5|137180.5|137080.5|137011.5|136911.5|431
1662344700000|2022-09-05 02:25:00|137171|137071|137004.5|136904.5|137198|137098|136951.5|136851.5|475
1662345000000|2022-09-05 02:30:00|137013.5|136913.5|137093.5|136993.5|137093.5|136993.5|136990.5|136890.5|370
1662345300000|2022-09-05 02:35:00|137089|136989|137138|137038|137147|137047|137061|136961|261
1662345600000|2022-09-05 02:40:00|137138.5|137038.5|137160.5|137060.5|137181.5|137081.5|137130.5|137030.5|242
1662345900000|2022-09-05 02:45:00|137159|137059|137121.5|137021.5|137179.5|137079.5|137121.5|137021.5|286
1662346200000|2022-09-05 02:50:00|137120.5|137020.5|137074.5|136974.5|137147|137047|137074.5|136974.5|278
1662346500000|2022-09-05 02:55:00|137078.5|136978.5|136964|136864|137090|136990|136955|136855|382
1662346800000|2022-09-05 03:00:00|136962|136862|137036.5|136936.5|137069.5|136969.5|136951|136851|312
1662347100000|2022-09-05 03:05:00|137037|136937|137100|137000|137111|137011|137014|136914|275
1662347400000|2022-09-05 03:10:00|137101.5|137001.5|137120|137020|137146|137046|137051.5|136951.5|231
1662347700000|2022-09-05 03:15:00|137119.5|137019.5|137020|136920|137120|137020|137019|136919|263
1662348000000|2022-09-05 03:20:00|137020.5|136920.5|137055.5|136955.5|137059.5|136959.5|137018.5|136918.5|180
1662348300000|2022-09-05 03:25:00|137056|136956|137089|136989|137135|137035|137055|136955|264
1662348600000|2022-09-05 03:30:00|137088.5|136988.5|137058|136958|137095|136995|137041|136941|216
1662348900000|2022-09-05 03:35:00|137060.5|136960.5|137049.5|136949.5|137083.5|136983.5|137045.5|136945.5|210
1662349200000|2022-09-05 03:40:00|137049|136949|136977.5|136877.5|137063|136963|136949|136849|275
1662349500000|2022-09-05 03:45:00|136977|136877|136991|136891|136998.5|136898.5|136950.5|136850.5|203
1662349800000|2022-09-05 03:50:00|136994|136894|136983|136883|137029|136929|136981.5|136881.5|214
1662350100000|2022-09-05 03:55:00|136986.5|136886.5|137054.5|136954.5|137066.5|136966.5|136977|136877|237
1662350400000|2022-09-05 04:00:00|137054|136954|137044|136944|137061|136961|137010|136910|184
1662350700000|2022-09-05 04:05:00|137043.5|136943.5|137113.5|137013.5|137113.5|137013.5|137038.5|136938.5|213
1662351000000|2022-09-05 04:10:00|137114|137014|137048|136948|137117.5|137017.5|137048|136948|187
1662351300000|2022-09-05 04:15:00|137049.5|136949.5|137091.5|136991.5|137128.5|137028.5|137049|136949|220
1662351600000|2022-09-05 04:20:00|137091|136991|137082.5|136982.5|137106|137006|137065.5|136965.5|217
1662351900000|2022-09-05 04:25:00|137083.5|136983.5|137099.5|136999.5|137115|137015|137083.5|136983.5|165
1662352200000|2022-09-05 04:30:00|137100|137000|137153|137053|137153|137053|137095.5|136995.5|165
1662352500000|2022-09-05 04:35:00|137152.5|137052.5|137177.5|137077.5|137215|137115|137143.5|137043.5|158
1662352800000|2022-09-05 04:40:00|137178.5|137078.5|137068.5|136968.5|137188.5|137088.5|137057.5|136957.5|195
1662353100000|2022-09-05 04:45:00|137065.5|136965.5|137120|137020|137151|137025|137048|136930|301
1662353400000|2022-09-05 04:50:00|137121|137021|137103.5|137003.5|137121|137021|137064.5|136964.5|261
1662353700000|2022-09-05 04:55:00|137104|137004|137150|137050|137153.5|137053.5|137098.5|136998.5|195
1662354000000|2022-09-05 05:00:00|137150.5|137050.5|137287.5|137087.5|137292|137131.5|137125|137019.5|322
1662354300000|2022-09-05 05:05:00|137238|137138|137324.5|137224.5|137379.5|137268|137238|137138|385
1662354600000|2022-09-05 05:10:00|137327.5|137227.5|137285.5|137185.5|137331.5|137231.5|137247|137147|307
1662354900000|2022-09-05 05:15:00|137283.5|137183.5|137345.5|137245.5|137352|137252|137250.5|137150.5|326
1662355200000|2022-09-05 05:20:00|137343|137243|137408.5|137308.5|137418|137318|137343|137243|288
1662355500000|2022-09-05 05:25:00|137410.5|137310.5|137428.5|137328.5|137464.5|137364.5|137396.5|137296.5|341
1662355800000|2022-09-05 05:30:00|137435|137335|137403.5|137303.5|137487|137387|137398|137298|329
1662356100000|2022-09-05 05:35:00|137404|137304|137439.5|137339.5|137464.5|137364.5|137403.5|137303.5|212
1662356400000|2022-09-05 05:40:00|137439|137339|137446.5|137346.5|137458|137358|137420|137320|203
1662356700000|2022-09-05 05:45:00|137447|137347|137440.5|137340.5|137462.5|137362.5|137434.5|137334.5|209
1662357000000|2022-09-05 05:50:00|137440|137340|137365|137265|137440|137340|137363.5|137263.5|252
1662357300000|2022-09-05 05:55:00|137363|137263|137400|137300|137403|137303|137361.5|137261.5|262
1662357600000|2022-09-05 06:00:00|137400.5|137300.5|137333|137233|137490|137390|137325|137225|408
1662357900000|2022-09-05 06:05:00|137332|137232|137318|137218|137405.5|137305.5|137294.5|137194.5|392
1662358200000|2022-09-05 06:10:00|137317|137217|137325.5|137225.5|137343|137243|137235.5|137135.5|387
1662358500000|2022-09-05 06:15:00|137325|137225|137367.5|137267.5|137390.5|137290.5|137319|137219|277
1662358800000|2022-09-05 06:20:00|137370.5|137270.5|137392.5|137292.5|137427.5|137327.5|137333|137233|261
1662359100000|2022-09-05 06:25:00|137390.5|137290.5|137180|137080|137417.5|137317.5|137169|137069|427
1662359400000|2022-09-05 06:30:00|137182.5|137082.5|137178.5|137078.5|137221.5|137121.5|137162|137062|120
1662359700000|2022-09-05 06:35:00|137176.5|137076.5|137349|137149|137377.5|137177.5|137175.5|137075.5|113
1662360000000|2022-09-05 06:40:00|137349.5|137149.5|137346|137146|137371|137171|137325|137125|79
1662360300000|2022-09-05 06:45:00|137335|137135|137293.5|137093.5|137340.5|137140.5|137293.5|137093.5|78
1662360600000|2022-09-05 06:50:00|137294.5|137094.5|137180|136980|137297|137097|137095.5|136952.5|135
1662360900000|2022-09-05 06:55:00|137178.5|136978.5|137201.5|137001.5|137219|137019|137174.5|136974.5|64
1662361200000|2022-09-05 07:00:00|137197|136997|137235|137035|137243|137043|137197|136997|113
1662361500000|2022-09-05 07:05:00|137235.5|137035.5|137245.5|137045.5|137320|137120|137221.5|137021.5|165
1662361800000|2022-09-05 07:10:00|137243.5|137043.5|137336|137136|137341.5|137141.5|137219.5|137019.5|157
1662362100000|2022-09-05 07:15:00|137332.5|137132.5|137298|137098|137348|137148|137287.5|137087.5|113
1662362400000|2022-09-05 07:20:00|137297.5|137097.5|137318.5|137118.5|137318.5|137118.5|137279|137079|130
1662362700000|2022-09-05 07:25:00|137321.5|137121.5|137287|137087|137330.5|137130.5|137282|137082|121
1662363000000|2022-09-05 07:30:00|137286.5|137086.5|137136.5|136936.5|137286.5|137086.5|137118|136918|133
1662363300000|2022-09-05 07:35:00|137137|136937|137223|137023|137223|137023|137104.5|136904.5|107
1662363600000|2022-09-05 07:40:00|137223.5|137023.5|137246.5|137046.5|137262|137062|137203.5|137003.5|88
1662363900000|2022-09-05 07:45:00|137252|137052|137258|137058|137268.5|137068.5|137236|137036|113
1662364200000|2022-09-05 07:50:00|137259|137059|137316.5|137116.5|137390|137190|137259|137059|147
1662364500000|2022-09-05 07:55:00|137315.5|137115.5|137317.5|137117.5|137357.5|137157.5|137259.5|137059.5|220
1662364800000|2022-09-05 08:00:00|137308.5|137108.5|137290.5|137090.5|137324.5|137124.5|137279|137079|144
1662365100000|2022-09-05 08:05:00|137289.5|137089.5|137298.5|137098.5|137308|137171|137234.5|137074|179
1662365400000|2022-09-05 08:10:00|137297.5|137097.5|137227|137027|137301.5|137101.5|137225.5|137025.5|127
1662365700000|2022-09-05 08:15:00|137227.5|137027.5|137221|137021|137232|137032|137214.5|137014.5|55
1662366000000|2022-09-05 08:20:00|137219.5|137019.5|137210.5|137010.5|137219.5|137019.5|137191|136991|93
1662366300000|2022-09-05 08:25:00|137211|137011|137175.5|136975.5|137213.5|137013.5|137154|136954|67
1662366600000|2022-09-05 08:30:00|137175|136975|137182|136982|137192.5|136992.5|137175|136975|74
1662366900000|2022-09-05 08:35:00|137182.5|136982.5|137166.5|136966.5|137183|136983|137165.5|136965.5|34
1662367200000|2022-09-05 08:40:00|137167|136967|137243|137043|137258.5|137058.5|137125.5|136966.5|98
1662367500000|2022-09-05 08:45:00|137242.5|137042.5|137295.5|137095.5|137299.5|137099.5|137242|137042|59
1662367800000|2022-09-05 08:50:00|137295|137095|137261|137061|137340|137140|137249|137049|65
1662368100000|2022-09-05 08:55:00|137260.5|137060.5|137264.5|137064.5|137264.5|137064.5|137250|137050|65
1662368400000|2022-09-05 09:00:00|137260.5|137060.5|137224|137024|137287.5|137087.5|137159.5|136959.5|135
1662368700000|2022-09-05 09:05:00|137225.5|137025.5|137183.5|136983.5|137235.5|137035.5|137181.5|136981.5|68
1662369000000|2022-09-05 09:10:00|137184|136984|137118|136918|137186.5|137037|137094|136894|79
1662369300000|2022-09-05 09:15:00|137117.5|136917.5|137121.5|136921.5|137125.5|136925.5|137117.5|136917.5|23
1662369600000|2022-09-05 09:20:00|137122|136922|137130.5|136930.5|137130.5|136930.5|137122|136922|12
1662369900000|2022-09-05 09:25:00|137131|136931|137053|136853|137131|136931|137040.5|136840.5|79
1662370200000|2022-09-05 09:30:00|137073.5|136873.5|137048|136848|137084|136884|137047.5|136847.5|19
1662370500000|2022-09-05 09:35:00|137047.5|136847.5|137046.5|136846.5|137057|136903.5|136980|136827.5|37
1662370800000|2022-09-05 09:40:00|137046|136846|137050.5|136850.5|137050.5|136850.5|137046|136846|9
1662371100000|2022-09-05 09:45:00|137050|136850|137012|136812|137051.5|136851.5|137006.5|136806.5|68
1662371400000|2022-09-05 09:50:00|137012.5|136812.5|136983|136783|137013|136813|136963.5|136763.5|54
1662371700000|2022-09-05 09:55:00|136983.5|136783.5|137050.5|136850.5|137056|136856|136983|136783|54
1662372000000|2022-09-05 10:00:00|137050|136850|137029.5|136829.5|137050|136850|137029.5|136829.5|23
1662372300000|2022-09-05 10:05:00|137030|136830|137062|136862|137062|136862|137029|136829|37
1662372600000|2022-09-05 10:10:00|137061.5|136861.5|137069.5|136869.5|137103.5|136903.5|137046.5|136846.5|61
1662372900000|2022-09-05 10:15:00|137070.5|136870.5|137064.5|136864.5|137071|136871|137062.5|136862.5|48
1662373200000|2022-09-05 10:20:00|137065.5|136865.5|137062.5|136862.5|137065.5|136865.5|137062.5|136862.5|14
1662373500000|2022-09-05 10:25:00|137063|136863|137042|136842|137064.5|136864.5|137042|136842|16
1662373800000|2022-09-05 10:30:00|137050.5|136850.5|137055.5|136855.5|137055.5|136855.5|137050.5|136850.5|37
1662374100000|2022-09-05 10:35:00|137055|136855|137084|136884|137086|136886|137052.5|136852.5|26
1662374400000|2022-09-05 10:40:00|137084.5|136884.5|137084|136884|137084.5|136884.5|137084|136884|2
1662374700000|2022-09-05 10:45:00|137084.5|136884.5|137084|136884|137084.5|136884.5|137080.5|136880.5|6
1662375000000|2022-09-05 10:50:00|137085.5|136885.5|137085.5|136885.5|137086|136886|137082|136882|10
1662375300000|2022-09-05 10:55:00|137085|136885|137043|136843|137085|136885|137035|136835|18
1662375600000|2022-09-05 11:00:00|137045|136845|137032.5|136832.5|137045|136845|137031.5|136831.5|14
1662375900000|2022-09-05 11:05:00|137033|136833|137035|136835|137035|136835|137033|136833|7
1662376200000|2022-09-05 11:10:00|137034|136834|137034|136834|137035|136835|137033.5|136833.5|8
1662376500000|2022-09-05 11:15:00|137035|136835|137096.5|136896.5|137098|136898|137035|136835|16
1662376800000|2022-09-05 11:20:00|137097|136897|137090|136890|137100.5|136900.5|137080.5|136880.5|13
1662377100000|2022-09-05 11:25:00|137089.5|136889.5|137135|136935|137157|136957|137089.5|136889.5|57
1662377400000|2022-09-05 11:30:00|137134|136934|137168|136968|137171.5|136971.5|137131|136931|153
1662377700000|2022-09-05 11:35:00|137167|136967|137151|136951|137167|136967|137151|136951|43
1662378000000|2022-09-05 11:40:00|137150.5|136950.5|137165.5|136965.5|137167|136967|137116.5|136916.5|80
1662378300000|2022-09-05 11:45:00|137165|136965|137166|136966|137168|136968|137154.5|136954.5|26
1662378600000|2022-09-05 11:50:00|137165.5|136965.5|137166.5|136966.5|137167.5|136967.5|137162.5|136962.5|17
1662378900000|2022-09-05 11:55:00|137165.5|136965.5|137088|136888|137167.5|136967.5|137081|136881|46
1662379200000|2022-09-05 12:00:00|137088.5|136888.5|137154|136954|137156|136956|137088.5|136888.5|90
1662379500000|2022-09-05 12:05:00|137162.5|136962.5|137151.5|136951.5|137173|136973|137128|136928|92
1662379800000|2022-09-05 12:10:00|137152|136952|137128.5|136928.5|137153|136953|137128.5|136928.5|30
1662380100000|2022-09-05 12:15:00|137129.5|136929.5|137151|136951|137151|136951|137129.5|136929.5|13
1662380700000|2022-09-05 12:25:00|137150.5|136950.5|137162.5|136962.5|137172.5|136972.5|137150|136950|47
1662381000000|2022-09-05 12:30:00|137156.5|136956.5|137225|137025|137225|137025|137151|136951|57
1662381300000|2022-09-05 12:35:00|137224.5|137024.5|137170.5|136970.5|137224.5|137024.5|137169.5|136969.5|30
1662381600000|2022-09-05 12:40:00|137170|136970|137169.5|136969.5|137175.5|136975.5|137161|136961|40
1662381900000|2022-09-05 12:45:00|137170|136970|137185.5|136985.5|137188|136988|137145|136945|47
1662382200000|2022-09-05 12:50:00|137184.5|136984.5|137148|137048|137186|137048|137142.5|136982|14
1662382500000|2022-09-05 12:55:00|137147.5|137047.5|137202.5|137002.5|137202.5|137049.5|137146.5|136996.5|8
1662382800000|2022-09-05 13:00:00|137203.5|137003.5|137185.5|136985.5|137204|137004|137184.5|136984.5|33
1662383100000|2022-09-05 13:05:00|137186|136986|137183|136983|137186|136986|137182.5|136982.5|8
1662383400000|2022-09-05 13:10:00|137181|136981|137173.5|136973.5|137181|136981|137173.5|136973.5|15
1662383700000|2022-09-05 13:15:00|137172.5|136972.5|137187|136987|137187|136987|137171.5|136971.5|11
1662384000000|2022-09-05 13:20:00|137187.5|136987.5|137187|136987|137190|136990|137187|136987|11
1662384300000|2022-09-05 13:25:00|137188.5|136988.5|137190.5|136990.5|137192.5|136992.5|137188.5|136988.5|20
1662384600000|2022-09-05 13:30:00|137191|136991|137189.5|136989.5|137205|137005|137189|136989|25
1662384900000|2022-09-05 13:35:00|137190|136990|137231.5|137031.5|137232.5|137032.5|137189|136989|26
1662385200000|2022-09-05 13:40:00|137231|137031|137227|137027|137231|137031|137205|137005|40
1662385500000|2022-09-05 13:45:00|137226.5|137026.5|137237.5|137037.5|137237.5|137037.5|137225.5|137025.5|12
1662385800000|2022-09-05 13:50:00|137242|137042|137240|137040|137246|137046|137219|137019|28
1662386100000|2022-09-05 13:55:00|137240.5|137040.5|137235.5|137035.5|137241.5|137041.5|137234.5|137034.5|12
1662386400000|2022-09-05 14:00:00|137234|137034|137215.5|137015.5|137245|137045|137215.5|137015.5|29
1662386700000|2022-09-05 14:05:00|137214.5|137014.5|137222|137022|137224.5|137024.5|137213.5|137013.5|17
1662387000000|2022-09-05 14:10:00|137223|137023|137212|137012|137224.5|137024.5|137210|137010|40
1662387300000|2022-09-05 14:15:00|137210.5|137010.5|137185|136985|137210.5|137010.5|137183|136983|11
1662387600000|2022-09-05 14:20:00|137184.5|136984.5|137183|136983|137191.5|136991.5|137179.5|136979.5|39
1662387900000|2022-09-05 14:25:00|137183.5|136983.5|137184|136984|137187|136987|137183.5|136983.5|6
1662388200000|2022-09-05 14:30:00|137185|136985|137153|136953|137191.5|136991.5|137141|136941|59
1662388500000|2022-09-05 14:35:00|137153.5|136953.5|137171.5|136971.5|137181|136981|137153|136953|57
1662388800000|2022-09-05 14:40:00|137169|136969|137192|136992|137192.5|136992.5|137169|136969|8
1662389100000|2022-09-05 14:45:00|137191.5|136991.5|137182.5|136982.5|137191.5|136991.5|137182.5|136982.5|3
1662389400000|2022-09-05 14:50:00|137182|136982|137188|136988|137194.5|136994.5|137182|136982|9
1662389700000|2022-09-05 14:55:00|137188.5|136988.5|137193.5|136993.5|137194.5|136994.5|137188|136988|11
1662390000000|2022-09-05 15:00:00|137194|136994|137189.5|136989.5|137195.5|136995.5|137189.5|136989.5|7
1662390300000|2022-09-05 15:05:00|137190|136990|137201|137001|137201.5|137001.5|137171.5|136971.5|44
1662390600000|2022-09-05 15:10:00|137200.5|137000.5|137205.5|137005.5|137205.5|137005.5|137196.5|136996.5|18
1662390900000|2022-09-05 15:15:00|137205|137005|137203|137003|137205|137005|137182.5|136982.5|66
1662391200000|2022-09-05 15:20:00|137202.5|137002.5|137199.5|136999.5|137216.5|137016.5|137182.5|136982.5|45
1662391500000|2022-09-05 15:25:00|137199|136999|137197|136997|137199|136999|137195.5|136995.5|10
1662391800000|2022-09-05 15:30:00|137195|136995|137183.5|136983.5|137195|136995|137183.5|136983.5|4
1662392100000|2022-09-05 15:35:00|137184|136984|137184.5|136984.5|137189|136989|137184|136984|25
1662392400000|2022-09-05 15:40:00|137186|136986|137228.5|137028.5|137297.5|137097.5|137186|136986|83
1662392700000|2022-09-05 15:45:00|137229|137029|137231.5|137031.5|137266.5|137066.5|137228|137028|79
1662393000000|2022-09-05 15:50:00|137231|137031|137224.5|137024.5|137234|137031.5|137224|137021|100
1662393300000|2022-09-05 15:55:00|137226|137026|137230|137030|137237.5|137037.5|137226|137026|19
1662393600000|2022-09-05 16:00:00|137230.5|137030.5|137211|136993|137230.5|137030.5|137202.5|136993|86
1662393900000|2022-09-05 16:05:00|137212|136992|137221|136979|137221|136992|137212|136979|22
1662394200000|2022-09-05 16:10:00|137200|136959|137178|136972|137200|136972|137178|136955|38
1662394500000|2022-09-05 16:15:00|137177|136973|137179.5|136979.5|137180|136980|137175.5|136973|50
1662394800000|2022-09-05 16:20:00|137179|136979|137177|136977|137181|136981|137175.5|136975.5|24
1662395100000|2022-09-05 16:25:00|137176|136976|137177|136977|137181.5|136981.5|137175|136975|25
1662395400000|2022-09-05 16:30:00|137176.5|136976.5|137177|136977|137177|136977|137176.5|136976.5|2
1662395700000|2022-09-05 16:35:00|137178|136978|137183.5|136983.5|137183.5|136983.5|137178|136978|7
1662396000000|2022-09-05 16:40:00|137182.5|136982.5|137181.5|136981.5|137182.5|136982.5|137175.5|136975.5|23
1662396300000|2022-09-05 16:45:00|137182|136982|137182|136982|137182.5|136982.5|137181.5|136981.5|15
1662397500000|2022-09-05 17:05:00|137180.5|136980.5|137178.5|136978.5|137180.5|136980.5|137178.5|136978.5|2
1662398100000|2022-09-05 17:15:00|137175.5|136975.5|137170|136970|137175.5|136975.5|137169.5|136969.5|33
1662398700000|2022-09-05 17:25:00|137174|136974|137172.5|136972.5|137183|136983|137172.5|136972.5|12
1662399600000|2022-09-05 17:40:00|137171.5|136971.5|137167.5|136967.5|137171.5|136971.5|137166.5|136966.5|15
1662399900000|2022-09-05 17:45:00|137168|136968|137168|136968|137168|136968|137168|136968|1
1662401100000|2022-09-05 18:05:00|137168.5|136968.5|137168.5|136968.5|137168.5|136968.5|137168.5|136968.5|1
1662401400000|2022-09-05 18:10:00|137169|136969|137169|136969|137169|136969|137168.5|136968.5|3
1662401700000|2022-09-05 18:15:00|137167.5|136967.5|137158|136958|137167.5|136967.5|137153|136953|43
1662402000000|2022-09-05 18:20:00|137158.5|136958.5|137122|136922|137159|136959|137117.5|136917.5|56
1662402300000|2022-09-05 18:25:00|137121.5|136921.5|137153|136852|137153|136922|137121.5|136852|105
1662402600000|2022-09-05 18:30:00|137154|136851|137162|136842|137162|136851|137154|136842|15
1662403800000|2022-09-05 18:50:00|137176|136855|137150|136888|137176|136888|137150|136855|53
1662404100000|2022-09-05 18:55:00|137152|136890|137152|136890|137152|136890|137152|136890|2
1662422400000|2022-09-06 00:00:00|136958|136663|136924|136724|136974.5|136774.5|136905.5|136646|381
1662422700000|2022-09-06 00:05:00|136926|136726|136734|136534|136926|136726|136622|136422|488
1662423000000|2022-09-06 00:10:00|136732.5|136532.5|136673.5|136573.5|136792|136641.5|136652|136514|405
1662423300000|2022-09-06 00:15:00|136676.5|136576.5|136683.5|136583.5|136706|136606|136648.5|136548.5|337
1662423600000|2022-09-06 00:20:00|136684|136584|136727|136627|136750.5|136650.5|136651|136551|390
1662423900000|2022-09-06 00:25:00|136727.5|136627.5|136676|136576|136741.5|136641.5|136654|136554|272
1662424200000|2022-09-06 00:30:00|136675|136575|136698|136598|136715.5|136615.5|136654|136554|338
1662424500000|2022-09-06 00:35:00|136697|136597|136669|136569|136698.5|136598.5|136615.5|136515.5|302
1662424800000|2022-09-06 00:40:00|136675|136575|136659.5|136559.5|136680.5|136580.5|136619|136519|253
1662425100000|2022-09-06 00:45:00|136660.5|136560.5|136616.5|136516.5|136699.5|136599.5|136613.5|136513.5|269
1662425400000|2022-09-06 00:50:00|136617.5|136517.5|136476|136376|136650|136550|136472|136372|358
1662425700000|2022-09-06 00:55:00|136484|136384|136481|136381|136516.5|136416.5|136446|136346|336
1662426000000|2022-09-06 01:00:00|136470|136370|136510.5|136410.5|136525|136425|136451|136351|326
1662426300000|2022-09-06 01:05:00|136513.5|136413.5|136470.5|136370.5|136525.5|136425.5|136459.5|136359.5|275
1662426600000|2022-09-06 01:10:00|136466|136366|136558|136458|136570.5|136470.5|136455|136355|270
1662426900000|2022-09-06 01:15:00|136558.5|136458.5|136664|136564|136702.5|136602.5|136558.5|136458.5|435
1662427200000|2022-09-06 01:20:00|136664.5|136564.5|136558.5|136458.5|136672|136572|136555.5|136455.5|241
1662427500000|2022-09-06 01:25:00|136557.5|136457.5|136523.5|136423.5|136600|136500|136507|136407|321
1662427800000|2022-09-06 01:30:00|136526.5|136426.5|136645.5|136545.5|136666.5|136566.5|136525.5|136425.5|353
1662428100000|2022-09-06 01:35:00|136646|136546|136650|136550|136691|136591|136557.5|136457.5|352
1662428400000|2022-09-06 01:40:00|136651.5|136551.5|136750|136650|136760.5|136660.5|136651.5|136551.5|360
1662428700000|2022-09-06 01:45:00|136749.5|136649.5|136795|136695|136836|136736|136746.5|136646.5|284
1662429000000|2022-09-06 01:50:00|136799.5|136699.5|136780|136680|136838.5|136738.5|136756.5|136656.5|276
1662429300000|2022-09-06 01:55:00|136778|136678|136778.5|136678.5|136862.5|136762.5|136760|136660|280
1662429600000|2022-09-06 02:00:00|136779|136679|136773|136673|136800|136700|136761.5|136661.5|168
1662429900000|2022-09-06 02:05:00|136772|136672|136866.5|136766.5|136912|136812|136765.5|136665.5|352
1662430200000|2022-09-06 02:10:00|136877.5|136777.5|136908.5|136808.5|136969|136869|136877.5|136777.5|376
1662430500000|2022-09-06 02:15:00|136911|136811|136995.5|136895.5|137022.5|136922.5|136908|136808|260
1662430800000|2022-09-06 02:20:00|136996.5|136896.5|137121|137021|137148|137048|136996.5|136896.5|338
1662431100000|2022-09-06 02:25:00|137121.5|137021.5|137062|136962|137140.5|137040.5|137046|136946|330
1662431400000|2022-09-06 02:30:00|137070|136970|137081|136981|137128|137028|137061|136961|288
1662431700000|2022-09-06 02:35:00|137080.5|136980.5|137061|136961|137113.5|137013.5|137051.5|136951.5|243
1662432000000|2022-09-06 02:40:00|137061.5|136961.5|137062|136962|137100|137000|137048.5|136948.5|253
1662432300000|2022-09-06 02:45:00|137066|136966|137077|136977|137096.5|136996.5|137058|136958|157
1662432600000|2022-09-06 02:50:00|137082|136982|137135|137035|137155|137055|137082|136982|197
1662432900000|2022-09-06 02:55:00|137135.5|137035.5|137148|137048|137170|137070|137103.5|137003.5|196
1662433200000|2022-09-06 03:00:00|137151.5|137051.5|137241.5|137141.5|137243|137143|137124.5|137024.5|229
1662433500000|2022-09-06 03:05:00|137242|137142|137231|137131|137251.5|137151.5|137189|137089|284
1662433800000|2022-09-06 03:10:00|137233|137133|137264.5|137164.5|137279|137179|137206|137106|265
1662434100000|2022-09-06 03:15:00|137265|137165|137282.5|137182.5|137346.5|137246.5|137237|137137|334
1662434400000|2022-09-06 03:20:00|137283|137183|137266.5|137166.5|137302.5|137202.5|137237.5|137137.5|211
1662434700000|2022-09-06 03:25:00|137262|137162|137274.5|137174.5|137305.5|137205.5|137257.5|137157.5|165
1662435000000|2022-09-06 03:30:00|137275|137175|137309.5|137209.5|137315.5|137215.5|137271.5|137171.5|224
1662435300000|2022-09-06 03:35:00|137307.5|137207.5|137292|137192|137311|137211|137252.5|137152.5|152
1662435600000|2022-09-06 03:40:00|137293|137193|137370.5|137270.5|137382.5|137282.5|137293|137193|248
1662435900000|2022-09-06 03:45:00|137369.5|137269.5|137380.5|137280.5|137392|137292|137348.5|137248.5|229
1662436200000|2022-09-06 03:50:00|137380|137280|137398|137298|137409|137309|137360.5|137260.5|207
1662436500000|2022-09-06 03:55:00|137398.5|137298.5|137375.5|137275.5|137402|137302|137370|137270|232
1662436800000|2022-09-06 04:00:00|137376.5|137276.5|137381|137281|137397|137297|137343|137243|235
1662437100000|2022-09-06 04:05:00|137382|137282|137384.5|137284.5|137401.5|137301.5|137375|137275|190
1662437400000|2022-09-06 04:10:00|137384|137284|137389.5|137289.5|137398|137298|137348.5|137248.5|146
1662437700000|2022-09-06 04:15:00|137390|137290|137420|137320|137425.5|137325.5|137390|137290|145
1662438000000|2022-09-06 04:20:00|137421.5|137321.5|137366.5|137266.5|137437.5|137337.5|137362|137262|171
1662438300000|2022-09-06 04:25:00|137363.5|137263.5|137400|137300|137468|137320.5|137338.5|137238.5|198
1662438600000|2022-09-06 04:30:00|137401.5|137301.5|137392|137292|137496|137386|137340.5|137238.5|462
1662438900000|2022-09-06 04:35:00|137393|137293|137385.5|137285.5|137418.5|137309.5|137326|137184.5|249
1662439200000|2022-09-06 04:40:00|137388.5|137288.5|137377.5|137277.5|137412.5|137312.5|137367.5|137267.5|227
1662439500000|2022-09-06 04:45:00|137374.5|137274.5|137407|137307|137408|137308|137354.5|137254.5|220
1662439800000|2022-09-06 04:50:00|137406|137306|137427.5|137327.5|137438|137338|137369|137269|270
1662440100000|2022-09-06 04:55:00|137426.5|137326.5|137512|137312|137525.5|137377|137416.5|137296.5|307
1662440400000|2022-09-06 05:00:00|137495|137295|137494|137394|137532|137410|137444|137295|238
1662440700000|2022-09-06 05:05:00|137495|137395|137468|137368|137496|137396|137461|137361|187
1662441000000|2022-09-06 05:10:00|137468.5|137368.5|137493|137393|137544|137444|137467.5|137367.5|267
1662441300000|2022-09-06 05:15:00|137490|137390|137498.5|137398.5|137503.5|137403.5|137474|137374|163
1662441600000|2022-09-06 05:20:00|137498|137398|137431.5|137331.5|137501.5|137401.5|137431.5|137331.5|176
1662441900000|2022-09-06 05:25:00|137430.5|137330.5|137428.5|137328.5|137457|137357|137399|137299|190
1662442200000|2022-09-06 05:30:00|137426|137326|137398.5|137298.5|137449.5|137349.5|137358|137258|201
1662442500000|2022-09-06 05:35:00|137398|137298|137318.5|137218.5|137398|137298|137224.5|137124.5|343
1662442800000|2022-09-06 05:40:00|137316.5|137216.5|137329.5|137229.5|137351.5|137251.5|137307.5|137207.5|277
1662443100000|2022-09-06 05:45:00|137331.5|137231.5|137332|137232|137371|137271|137313.5|137213.5|233
1662443400000|2022-09-06 05:50:00|137334|137234|137370|137270|137380.5|137280.5|137321.5|137221.5|214
1662443700000|2022-09-06 05:55:00|137370.5|137270.5|137471|137371|137472|137372|137362.5|137262.5|220
1662444000000|2022-09-06 06:00:00|137470|137370|137573|137473|137597.5|137497.5|137430.5|137330.5|342
1662444300000|2022-09-06 06:05:00|137570.5|137470.5|137597.5|137497.5|137706|137606|137570.5|137470.5|437
1662444600000|2022-09-06 06:10:00|137594|137494|137573.5|137473.5|137632|137532|137557.5|137457.5|314
1662444900000|2022-09-06 06:15:00|137574|137474|137563|137463|137590.5|137490.5|137516|137416|283
1662445200000|2022-09-06 06:20:00|137562|137462|137589|137489|137590|137490|137537.5|137437.5|226
1662445500000|2022-09-06 06:25:00|137590.5|137490.5|137423|137223|137641.5|137541.5|137299|137099|495
1662445800000|2022-09-06 06:30:00|137422|137222|137462.5|137262.5|137606|137368|137422|137222|221
1662446100000|2022-09-06 06:35:00|137462|137262|137294.5|137194.5|137514|137314|137293.5|137161.5|94
1662446400000|2022-09-06 06:40:00|137309.5|137209.5|137423.5|137223.5|137445|137284.5|137309.5|137149.5|103
1662446700000|2022-09-06 06:45:00|137424|137224|137441|137241|137456.5|137256.5|137422|137222|83
1662447000000|2022-09-06 06:50:00|137439.5|137239.5|137389.5|137189.5|137439.5|137239.5|137386|137186|70
1662447300000|2022-09-06 06:55:00|137389|137189|137365|137165|137389|137220|137238.5|137075|252
1662447600000|2022-09-06 07:00:00|137366|137166|137347|137147|137375|137207.5|137266.5|137124.5|213
1662447900000|2022-09-06 07:05:00|137347.5|137147.5|137346.5|137246.5|137405|137262|137316|137141|140
1662448200000|2022-09-06 07:10:00|137345.5|137245.5|137318.5|137218.5|137402|137300.5|137315|137192|159
1662448500000|2022-09-06 07:15:00|137316.5|137216.5|137345.5|137245.5|137398|137298|137297|137157|156
1662448800000|2022-09-06 07:20:00|137344.5|137244.5|137357|137157|137376|137244.5|137316|137147.5|110
1662449100000|2022-09-06 07:25:00|137356.5|137156.5|137469.5|137269.5|137552|137352|137325|137125|174
1662449400000|2022-09-06 07:30:00|137469|137269|137492|137292|137511|137311|137445.5|137245.5|139
1662449700000|2022-09-06 07:35:00|137487|137287|137359|137259|137487|137324|137293.5|137138|190
1662450000000|2022-09-06 07:40:00|137351|137251|137392|137192|137392.5|137252|137285.5|137127|143
1662450300000|2022-09-06 07:45:00|137393|137193|137448.5|137248.5|137506.5|137306.5|137317.5|137126|186
1662450600000|2022-09-06 07:50:00|137449|137249|137403.5|137203.5|137460|137260|137327.5|137150.5|112
1662450900000|2022-09-06 07:55:00|137384.5|137184.5|137400.5|137200.5|137415.5|137215.5|137355.5|137155.5|283
1662451200000|2022-09-06 08:00:00|137401.5|137201.5|137452.5|137252.5|137543.5|137343.5|137347|137147|222
1662451500000|2022-09-06 08:05:00|137452|137252|137403.5|137303.5|137468|137312|137395|137236|137
1662451800000|2022-09-06 08:10:00|137405.5|137305.5|137472|137272|137476.5|137327.5|137403.5|137263|142
1662452100000|2022-09-06 08:15:00|137473|137273|137449.5|137349.5|137507.5|137363|137430.5|137272|77
1662452400000|2022-09-06 08:20:00|137449|137349|137506.5|137306.5|137530.5|137430.5|137447.5|137305|138
1662452700000|2022-09-06 08:25:00|137507.5|137307.5|137522|137322|137525.5|137325.5|137486.5|137286.5|105
1662453000000|2022-09-06 08:30:00|137521|137321|137641|137441|137641.5|137441.5|137507.5|137307.5|224
1662453300000|2022-09-06 08:35:00|137640.5|137440.5|137721|137521|137760|137579|137623|137438|123
1662453600000|2022-09-06 08:40:00|137720.5|137520.5|137702|137502|137721.5|137521.5|137628.5|137428.5|209
1662453900000|2022-09-06 08:45:00|137703|137503|137684|137484|137718|137518|137620.5|137420.5|92
1662454200000|2022-09-06 08:50:00|137683.5|137483.5|137591|137391|137684.5|137484.5|137580.5|137380.5|87
1662454500000|2022-09-06 08:55:00|137586.5|137386.5|137583.5|137383.5|137600.5|137400.5|137563|137363|74
1662454800000|2022-09-06 09:00:00|137579.5|137379.5|137595|137395|137601.5|137401.5|137565.5|137365.5|74
1662455100000|2022-09-06 09:05:00|137594.5|137394.5|137834|137634|137834|137634|137567|137394.5|107
1662455400000|2022-09-06 09:10:00|137837|137637|137866.5|137666.5|137866.5|137666.5|137766|137566|114
1662455700000|2022-09-06 09:15:00|137867|137667|137803.5|137603.5|137869|137669|137792|137592|41
1662456000000|2022-09-06 09:20:00|137802.5|137602.5|137773|137573|137829|137629|137700|137500|110
1662456300000|2022-09-06 09:25:00|137772.5|137572.5|137756.5|137556.5|137776.5|137576.5|137652.5|137452.5|94
1662456600000|2022-09-06 09:30:00|137756|137556|137697|137497|137757.5|137557.5|137686|137486|67
1662456900000|2022-09-06 09:35:00|137696.5|137496.5|137674.5|137474.5|137718|137518|137670.5|137470.5|71
1662457200000|2022-09-06 09:40:00|137674|137474|137699.5|137499.5|137701|137501|137618.5|137418.5|119
1662457500000|2022-09-06 09:45:00|137700|137500|137684|137484|137704|137504|137669|137469|78
1662457800000|2022-09-06 09:50:00|137683.5|137483.5|137670.5|137470.5|137693|137493|137669.5|137469.5|61
1662458100000|2022-09-06 09:55:00|137671|137471|137690|137490|137690|137490|137604.5|137404.5|81
1662458400000|2022-09-06 10:00:00|137690.5|137490.5|137623|137423|137706|137506|137587.5|137387.5|91
1662458700000|2022-09-06 10:05:00|137622.5|137422.5|137564.5|137364.5|137632.5|137432.5|137555|137355|47
1662459000000|2022-09-06 10:10:00|137564|137364|137569.5|137369.5|137574.5|137374.5|137563.5|137363.5|29
1662459300000|2022-09-06 10:15:00|137569|137369|137569|137369|137667.5|137467.5|137569|137369|131
1662459600000|2022-09-06 10:20:00|137568.5|137368.5|137546.5|137346.5|137568.5|137368.5|137546.5|137346.5|33
1662459900000|2022-09-06 10:25:00|137546|137346|137553.5|137353.5|137561|137361|137546|137346|7
1662460200000|2022-09-06 10:30:00|137555.5|137355.5|137659|137459|137662|137462|137555|137355|96
1662460500000|2022-09-06 10:35:00|137659.5|137459.5|137582.5|137382.5|137664.5|137464.5|137579.5|137379.5|96
1662460800000|2022-09-06 10:40:00|137582|137382|137612|137412|137625.5|137425.5|137581.5|137381.5|94
1662461100000|2022-09-06 10:45:00|137611.5|137411.5|137602.5|137402.5|137621|137421|137602|137402|73
1662461400000|2022-09-06 10:50:00|137603|137403|137580.5|137380.5|137608|137408|137574.5|137374.5|103
1662461700000|2022-09-06 10:55:00|137581|137381|137606.5|137406.5|137608|137408|137579|137379|65
1662462000000|2022-09-06 11:00:00|137606|137406|137657|137457|137661|137461|137606|137406|204
1662462300000|2022-09-06 11:05:00|137657.5|137457.5|137576.5|137376.5|137664.5|137464.5|137576.5|137376.5|73
1662462600000|2022-09-06 11:10:00|137577|137377|137581|137381|137687|137487|137556|137356|151
1662462900000|2022-09-06 11:15:00|137581.5|137381.5|137581|137381|137582.5|137382.5|137581|137381|8
1662463500000|2022-09-06 11:25:00|137580|137380|137639.5|137439.5|137661|137461|137573.5|137373.5|63
1662463800000|2022-09-06 11:30:00|137639|137439|137716|137481|137756|137511|137634|137426|181
1662464100000|2022-09-06 11:35:00|137724|137488|137786|137586|137789|137586|137723|137487|149
1662464400000|2022-09-06 11:40:00|137789.5|137589.5|137777.5|137577.5|137850|137650|137720|137520|77
1662464700000|2022-09-06 11:45:00|137778|137578|137782|137582|137782|137582|137775.5|137575.5|36
1662465000000|2022-09-06 11:50:00|137782.5|137582.5|137743|137543|137794.5|137594.5|137699.5|137499.5|75
1662465300000|2022-09-06 11:55:00|137742.5|137542.5|137775.5|137575.5|137801.5|137601.5|137742.5|137542.5|48
1662465600000|2022-09-06 12:00:00|137776|137576|137753.5|137553.5|137777|137577|137753.5|137553.5|10
1662465900000|2022-09-06 12:05:00|137753|137553|137745|137545|137769|137569|137728.5|137528.5|117
1662466200000|2022-09-06 12:10:00|137744|137544|137676.5|137476.5|137745.5|137545.5|137676.5|137476.5|46
1662466500000|2022-09-06 12:15:00|137677.5|137477.5|137743|137543|137743.5|137543.5|137677.5|137477.5|59
1662466800000|2022-09-06 12:20:00|137743.5|137543.5|137701.5|137501.5|137743.5|137543.5|137675.5|137475.5|58
1662467100000|2022-09-06 12:25:00|137703|137503|137793.5|137593.5|137798|137598|137703|137503|42
1662467400000|2022-09-06 12:30:00|137794|137594|137807|137607|137827|137681|137750.5|137594|42
1662467700000|2022-09-06 12:35:00|137807.5|137607.5|137826|137626|137864|137686.5|137774.5|137606.5|44
1662468000000|2022-09-06 12:40:00|137827.5|137627.5|137806.5|137606.5|137832|137679|137756.5|137606.5|30
1662468300000|2022-09-06 12:45:00|137807|137607|137823.5|137623.5|137832|137632|137805.5|137605.5|21
1662468600000|2022-09-06 12:50:00|137822.5|137622.5|137891.5|137691.5|137937|137737|137786|137620|44
1662468900000|2022-09-06 12:55:00|137890.5|137690.5|137927|137727|137935.5|137735.5|137889|137689|55
1662469200000|2022-09-06 13:00:00|137927.5|137727.5|137894.5|137694.5|137927.5|137727.5|137887|137687|91
1662469500000|2022-09-06 13:05:00|137895|137695|137905|137705|137908.5|137708.5|137894.5|137694.5|77
1662469800000|2022-09-06 13:10:00|137905.5|137705.5|137951|137751|138114|137901|137903|137703|112
1662470100000|2022-09-06 13:15:00|137951.5|137751.5|137877|137677|137952|137752|137876.5|137676.5|89
1662470400000|2022-09-06 13:20:00|137877.5|137677.5|137860.5|137660.5|137877.5|137677.5|137860.5|137660.5|49
1662470700000|2022-09-06 13:25:00|137860|137660|137834|137634|137860|137660|137828|137628|52
1662471000000|2022-09-06 13:30:00|137832|137632|137815|137615|137835|137635|137812|137612|53
1662471300000|2022-09-06 13:35:00|137818.5|137618.5|137820.5|137620.5|137821.5|137621.5|137814.5|137614.5|19
1662471600000|2022-09-06 13:40:00|137820|137620|137873|137673|137886.5|137686.5|137820|137620|45
1662471900000|2022-09-06 13:45:00|137873.5|137673.5|137849|137649|137885|137685|137822|137622|59
1662472200000|2022-09-06 13:50:00|137848|137648|137882|137682|137882.5|137682.5|137847|137647|27
1662472500000|2022-09-06 13:55:00|137917|137717|137974.5|137774.5|137974.5|137786.5|137877|137712.5|61
1662472800000|2022-09-06 14:00:00|137973.5|137773.5|138114.5|137914.5|138146|137946|137969.5|137769.5|91
1662473100000|2022-09-06 14:05:00|138114|137914|138087|137887|138115|137915|138076.5|137876.5|79
1662473400000|2022-09-06 14:10:00|138094|137894|138103.5|137903.5|138113|137913|138094|137894|33
1662473700000|2022-09-06 14:15:00|138103|137903|138075.5|137875.5|138132|137932|138075.5|137875.5|64
1662474000000|2022-09-06 14:20:00|138077|137877|138062.5|137862.5|138098|137898|138058|137858|62
1662474300000|2022-09-06 14:25:00|138055.5|137855.5|138008.5|137808.5|138057.5|137857.5|137974.5|137774.5|48
1662474600000|2022-09-06 14:30:00|138009|137809|138011.5|137811.5|138036.5|137836.5|138003.5|137803.5|53
1662474900000|2022-09-06 14:35:00|138010|137810|138023.5|137823.5|138036|137836|138010|137810|86
1662475200000|2022-09-06 14:40:00|138022|137822|138073|137873|138108|137908|138020|137820|84
1662475500000|2022-09-06 14:45:00|138074.5|137874.5|138029.5|137829.5|138091.5|137891.5|138026|137826|115
1662475800000|2022-09-06 14:50:00|138030|137830|138055.5|137855.5|138078.5|137878.5|138024|137824|62
1662476100000|2022-09-06 14:55:00|138056|137856|138074|137874|138074|137874|138028|137828|62
1662476400000|2022-09-06 15:00:00|138075|137875|138104.5|137904.5|138190.5|137990.5|138075|137875|96
1662476700000|2022-09-06 15:05:00|138104|137904|138008|137808|138104.5|137904.5|137997.5|137797.5|77
1662477000000|2022-09-06 15:10:00|138008.5|137808.5|138066|137866|138066|137866|137956.5|137776|94
1662477300000|2022-09-06 15:15:00|138065.5|137865.5|138068|137868|138080.5|137880.5|138049.5|137849.5|52
1662477600000|2022-09-06 15:20:00|138068.5|137868.5|138094.5|137894.5|138101.5|137901.5|138068|137868|53
1662477900000|2022-09-06 15:25:00|138093.5|137893.5|138077|137877|138098.5|137898.5|138077|137877|29
1662478200000|2022-09-06 15:30:00|138078|137878|138073|137873|138093|137893|138066|137866|79
1662478500000|2022-09-06 15:35:00|138073.5|137873.5|138055.5|137855.5|138111.5|137911.5|138055.5|137855.5|61
1662478800000|2022-09-06 15:40:00|138056|137856|138002|137802|138057|137857|137986|137786|81
1662479100000|2022-09-06 15:45:00|138001|137801|137995|137795|138005.5|137805.5|137994|137794|96
1662479400000|2022-09-06 15:50:00|137995.5|137795.5|137992.5|137792.5|137995.5|137795.5|137991|137791|14
1662479700000|2022-09-06 15:55:00|137993|137793|137961|137761|137993|137793|137946|137746|40
1662480000000|2022-09-06 16:00:00|137960.5|137760.5|137966|137766|137977|137777|137957.5|137757.5|76
1662480300000|2022-09-06 16:05:00|137965.5|137765.5|137975|137775|137981.5|137781.5|137965|137765|44
1662480600000|2022-09-06 16:10:00|137974.5|137774.5|137980|137780|137980.5|137780.5|137971|137771|48
1662480900000|2022-09-06 16:15:00|137982|137782|137990.5|137790.5|137992|137792|137982|137782|21
1662481200000|2022-09-06 16:20:00|137990|137790|137991.5|137791.5|137991.5|137791.5|137970.5|137770.5|48
1662481500000|2022-09-06 16:25:00|137995.5|137795.5|138003|137803|138004|137804|137995.5|137795.5|28
1662481800000|2022-09-06 16:30:00|138002|137802|138004.5|137804.5|138017|137817|138001|137801|45
1662482100000|2022-09-06 16:35:00|138004|137804|138002.5|137802.5|138008.5|137808.5|138002.5|137802.5|22
1662482400000|2022-09-06 16:40:00|138007|137807|138025.5|137825.5|138030|137830|138007|137807|60
1662482700000|2022-09-06 16:45:00|138026|137826|138024|137824|138030|137830|138022.5|137822.5|35
1662483000000|2022-09-06 16:50:00|138024.5|137824.5|138030.5|137830.5|138031|137831|138024.5|137824.5|21
1662483300000|2022-09-06 16:55:00|138030|137830|138033|137833|138033|137833|138030|137830|5
1662483600000|2022-09-06 17:00:00|138034.5|137834.5|138038.5|137838.5|138051|137851|138034.5|137834.5|34
1662483900000|2022-09-06 17:05:00|138038|137838|138046|137846|138046|137846|138038|137838|6
1662484200000|2022-09-06 17:10:00|138046.5|137846.5|138048.5|137848.5|138056.5|137856.5|138020.5|137820.5|71
1662484500000|2022-09-06 17:15:00|138048|137848|138048|137848|138048|137848|138047|137847|12
1662485100000|2022-09-06 17:25:00|138048.5|137848.5|138050|137850|138050|137850|138048.5|137848.5|4
1662485400000|2022-09-06 17:30:00|138049.5|137849.5|138069.5|137869.5|138076|137876|138049.5|137849.5|46
1662485700000|2022-09-06 17:35:00|138070|137870|138068.5|137868.5|138070.5|137870.5|138068.5|137868.5|5
1662486000000|2022-09-06 17:40:00|138069|137869|138069|137869|138069|137869|138069|137869|1
1662486300000|2022-09-06 17:45:00|138069.5|137869.5|138068.5|137868.5|138076|137876|138054|137854|38
1662486600000|2022-09-06 17:50:00|138068|137868|138058.5|137858.5|138068|137868|138056.5|137856.5|11
1662486900000|2022-09-06 17:55:00|138057|137857|138054.5|137854.5|138057|137857|138047|137847|24
1662487200000|2022-09-06 18:00:00|138055|137855|138051|137851|138061|137861|138040|137840|30
1662487500000|2022-09-06 18:05:00|138050.5|137850.5|138049.5|137849.5|138051.5|137851.5|138049|137849|19
1662487800000|2022-09-06 18:10:00|138044.5|137844.5|138007.5|137807.5|138044.5|137844.5|138007.5|137807.5|63
1662488100000|2022-09-06 18:15:00|138007|137807|138007|137807|138007.5|137807.5|138007|137807|3
1662488400000|2022-09-06 18:20:00|138008|137808|138011.5|137811.5|138012|137812|138008|137808|10
1662488700000|2022-09-06 18:25:00|138012|137812|138010.5|137810.5|138012|137812|138010.5|137810.5|9
1662489000000|2022-09-06 18:30:00|138011.5|137811.5|138023.5|137823.5|138024|137824|138011.5|137811.5|20
1662489300000|2022-09-06 18:35:00|138021.5|137821.5|138022.5|137822.5|138022.5|137822.5|138015|137815|16
1662489600000|2022-09-06 18:40:00|138022|137822|138001|137801|138022.5|137822.5|138000.5|137800.5|56
1662489900000|2022-09-06 18:45:00|138024.5|137824.5|138040|137840|138040|137840|138004|137804|100
1662490200000|2022-09-06 18:50:00|138039.5|137839.5|137990|137890|138040.5|137890.5|137989.5|137839.5|18
1662490500000|2022-09-06 18:55:00|137991.5|137891.5|137990|137890|137991.5|137891.5|137984.5|137884.5|20
1662508800000|2022-09-07 00:00:00|137876.5|137676.5|137987.5|137787.5|138137|137889|137876.5|137676.5|417
1662509100000|2022-09-07 00:05:00|137989|137789|138136|137936|138148.5|137948.5|137927.5|137727.5|429
1662509400000|2022-09-07 00:10:00|138148|137948|138267.5|138067.5|138299|138099|138093.5|137893.5|475
1662509700000|2022-09-07 00:15:00|138270|138070|138403|138203|138423|138223|138242|138042|463
1662510000000|2022-09-07 00:20:00|138413.5|138213.5|138387.5|138287.5|138445.5|138345.5|138311.5|138143.5|504
1662510300000|2022-09-07 00:25:00|138388|138288|138379|138279|138453|138302|138360|138207|340
1662510600000|2022-09-07 00:30:00|138380|138280|138450.5|138350.5|138465.5|138365.5|138357.5|138239.5|453
1662510900000|2022-09-07 00:35:00|138447.5|138347.5|138392.5|138292.5|138448.5|138348.5|138370.5|138270.5|381
1662511200000|2022-09-07 00:40:00|138392|138292|138455|138355|138463|138363|138389|138289|367
1662511500000|2022-09-07 00:45:00|138455.5|138355.5|138444.5|138344.5|138490.5|138390.5|138395.5|138295.5|414
1662511800000|2022-09-07 00:50:00|138441.5|138341.5|138474|138374|138524|138424|138412.5|138312.5|398
1662512100000|2022-09-07 00:55:00|138475|138375|138456|138356|138527|138427|138436.5|138336.5|364
1662512400000|2022-09-07 01:00:00|138465|138365|138530|138430|138530|138430|138437|138337|359
1662512700000|2022-09-07 01:05:00|138529.5|138429.5|138498.5|138398.5|138529.5|138429.5|138475|138375|305
1662513000000|2022-09-07 01:10:00|138500.5|138400.5|138485|138385|138505.5|138405.5|138464|138364|239
1662513300000|2022-09-07 01:15:00|138486|138386|138465|138365|138493|138393|138433.5|138333.5|385
1662513600000|2022-09-07 01:20:00|138468|138368|138461.5|138361.5|138479.5|138379.5|138400|138300|281
1662513900000|2022-09-07 01:25:00|138461|138361|138478|138378|138506|138406|138449.5|138349.5|212
1662514200000|2022-09-07 01:30:00|138479|138379|138512.5|138412.5|138551.5|138451.5|138455|138355|409
1662514500000|2022-09-07 01:35:00|138514.5|138414.5|138634|138534|138655|138555|138507|138407|393
1662514800000|2022-09-07 01:40:00|138633.5|138533.5|138726|138626|138739.5|138639.5|138624|138524|376
1662515100000|2022-09-07 01:45:00|138725|138625|138716.5|138616.5|138756.5|138656.5|138688.5|138588.5|347
1662515400000|2022-09-07 01:50:00|138714|138614|138619.5|138519.5|138719.5|138619.5|138619.5|138519.5|288
1662515700000|2022-09-07 01:55:00|138621|138521|138633.5|138533.5|138653.5|138553.5|138609|138509|267
1662516000000|2022-09-07 02:00:00|138634|138534|138614|138514|138656.5|138556.5|138612.5|138512.5|207
1662516300000|2022-09-07 02:05:00|138613.5|138513.5|138680|138580|138683|138583|138613.5|138513.5|270
1662516600000|2022-09-07 02:10:00|138675|138575|138883|138683|138902.5|138752.5|138674|138574|353
1662516900000|2022-09-07 02:15:00|138883.5|138683.5|138833.5|138633.5|138897.5|138726.5|138786|138618.5|316
1662517200000|2022-09-07 02:20:00|138833|138633|138778.5|138578.5|138842|138642|138770|138570|230
1662517500000|2022-09-07 02:25:00|138777.5|138577.5|138637.5|138537.5|138781|138630|138626|138526|280
1662517800000|2022-09-07 02:30:00|138637|138537|138647|138547|138697.5|138597.5|138617|138517|292
1662518100000|2022-09-07 02:35:00|138647.5|138547.5|138608.5|138508.5|138729.5|138629.5|138553.5|138453.5|298
1662518400000|2022-09-07 02:40:00|138609.5|138509.5|138619|138519|138683|138583|138460.5|138360.5|477
1662518700000|2022-09-07 02:45:00|138615.5|138515.5|138624|138524|138675|138575|138603.5|138503.5|322
1662519000000|2022-09-07 02:50:00|138624.5|138524.5|138667|138567|138667|138567|138602|138502|264
1662519300000|2022-09-07 02:55:00|138668|138568|138752.5|138652.5|138772.5|138672.5|138667.5|138567.5|282
1662519600000|2022-09-07 03:00:00|138757|138657|138761.5|138661.5|138818|138718|138728.5|138628.5|315
1662519900000|2022-09-07 03:05:00|138761|138661|138765|138665|138777.5|138677.5|138669.5|138569.5|331
1662520200000|2022-09-07 03:10:00|138762|138662|138769|138669|138781.5|138681.5|138744.5|138644.5|328
1662520500000|2022-09-07 03:15:00|138770|138670|138810|138610|138875|138722|138747.5|138602.5|324
1662520800000|2022-09-07 03:20:00|138810.5|138610.5|138761.5|138661.5|138854|138662.5|138753.5|138605|328
1662521100000|2022-09-07 03:25:00|138762.5|138662.5|138735.5|138635.5|138842.5|138742.5|138726|138626|312
1662521400000|2022-09-07 03:30:00|138736.5|138636.5|138662|138562|138768|138663.5|138636.5|138536.5|397
1662521700000|2022-09-07 03:35:00|138660.5|138560.5|138698|138598|138708.5|138608.5|138628|138528|236
1662522000000|2022-09-07 03:40:00|138700|138600|138716.5|138616.5|138743.5|138643.5|138690.5|138590.5|286
1662522300000|2022-09-07 03:45:00|138717|138617|138750|138650|138767.5|138667.5|138713.5|138613.5|204
1662522600000|2022-09-07 03:50:00|138749.5|138649.5|138638.5|138538.5|138771.5|138671.5|138628|138528|286
1662522900000|2022-09-07 03:55:00|138637.5|138537.5|138657.5|138557.5|138676|138576|138626.5|138526.5|267
1662523200000|2022-09-07 04:00:00|138659.5|138559.5|138659|138559|138694|138594|138637|138537|223
1662523500000|2022-09-07 04:05:00|138661|138561|138667|138567|138691.5|138591.5|138658.5|138558.5|202
1662523800000|2022-09-07 04:10:00|138667.5|138567.5|138687|138587|138701|138601|138661.5|138561.5|195
1662524100000|2022-09-07 04:15:00|138686|138586|138757.5|138657.5|138757.5|138657.5|138670.5|138570.5|281
1662524400000|2022-09-07 04:20:00|138757|138657|138759.5|138659.5|138771.5|138671.5|138750|138650|179
1662524700000|2022-09-07 04:25:00|138760.5|138660.5|138754.5|138654.5|138763.5|138663.5|138743.5|138643.5|131
1662525000000|2022-09-07 04:30:00|138755|138655|138659.5|138559.5|138755|138655|138659.5|138559.5|271
1662525300000|2022-09-07 04:35:00|138660|138560|138678.5|138578.5|138726|138588|138638.5|138511.5|218
1662525600000|2022-09-07 04:40:00|138718.5|138518.5|138665|138565|138724.5|138571|138615.5|138464.5|213
1662525900000|2022-09-07 04:45:00|138663.5|138563.5|138660|138560|138727|138578|138630.5|138511|255
1662526200000|2022-09-07 04:50:00|138659.5|138559.5|138660|138560|138681|138581|138652|138552|172
1662526500000|2022-09-07 04:55:00|138660.5|138560.5|138678.5|138578.5|138679.5|138579.5|138651|138551|144
1662526800000|2022-09-07 05:00:00|138677|138577|138624.5|138524.5|138679.5|138579.5|138619.5|138519.5|238
1662527100000|2022-09-07 05:05:00|138622.5|138522.5|138566.5|138466.5|138658|138532|138554|138401.5|250
1662527400000|2022-09-07 05:10:00|138566|138466|138654.5|138554.5|138655|138555|138557.5|138457.5|253
1662527700000|2022-09-07 05:15:00|138653.5|138553.5|138618|138518|138657.5|138557.5|138582|138482|226
1662528000000|2022-09-07 05:20:00|138617.5|138517.5|138594|138494|138621.5|138521.5|138554|138454|231
1662528300000|2022-09-07 05:25:00|138595.5|138495.5|138662|138562|138662|138562|138583.5|138483.5|257
1662528600000|2022-09-07 05:30:00|138657|138557|138678.5|138578.5|138699.5|138599.5|138651|138551|209
1662528900000|2022-09-07 05:35:00|138682.5|138582.5|138733|138633|138737|138637|138682.5|138582.5|165
1662529200000|2022-09-07 05:40:00|138735|138635|138717.5|138617.5|138758|138658|138717.5|138617.5|188
1662529500000|2022-09-07 05:45:00|138718|138618|138723.5|138623.5|138729.5|138629.5|138679.5|138579.5|181
1662529800000|2022-09-07 05:50:00|138722.5|138622.5|138681.5|138581.5|138727.5|138627.5|138680.5|138580.5|183
1662530100000|2022-09-07 05:55:00|138681|138581|138597.5|138497.5|138681|138581|138562|138462|311
1662530400000|2022-09-07 06:00:00|138596.5|138496.5|138626.5|138526.5|138633.5|138533.5|138569|138469|296
1662530700000|2022-09-07 06:05:00|138626|138526|138532|138432|138626|138526|138530|138430|331
1662531000000|2022-09-07 06:10:00|138535.5|138435.5|138323|138223|138541|138441|138256.5|138156.5|530
1662531300000|2022-09-07 06:15:00|138322|138222|138318.5|138218.5|138364|138264|138284|138184|324
1662531600000|2022-09-07 06:20:00|138318|138218|138319|138219|138325.5|138225.5|138277.5|138177.5|341
1662531900000|2022-09-07 06:25:00|138313.5|138213.5|138610|138410|138610|138421.5|138305.5|138205.5|391
1662532200000|2022-09-07 06:30:00|138609|138409|138489|138389|138700.5|138500.5|138487.5|138311|234
1662532500000|2022-09-07 06:35:00|138489.5|138389.5|138512.5|138312.5|138520|138390.5|138472.5|138309.5|39
1662532800000|2022-09-07 06:40:00|138512|138312|138399.5|138299.5|138512|138313.5|138375|138218|124
1662533100000|2022-09-07 06:45:00|138399|138299|138377|138277|138465.5|138315.5|138367|138233.5|126
1662533400000|2022-09-07 06:50:00|138376.5|138276.5|138463.5|138263.5|138463.5|138295|138333|138196|94
1662533700000|2022-09-07 06:55:00|138461.5|138261.5|138516.5|138316.5|138536|138336|138455.5|138255.5|134
1662534000000|2022-09-07 07:00:00|138518|138318|138597|138397|138683|138483|138501|138301|229
1662534300000|2022-09-07 07:05:00|138596|138396|138644.5|138444.5|138698|138498|138592.5|138392.5|175
1662534600000|2022-09-07 07:10:00|138644|138444|138700|138500|138714.5|138514.5|138642.5|138442.5|189
1662534900000|2022-09-07 07:15:00|138698|138498|138609.5|138509.5|138706.5|138573.5|138607|138493|92
1662535200000|2022-09-07 07:20:00|138609|138509|138779.5|138679.5|138779.5|138679.5|138604.5|138452|103
1662535500000|2022-09-07 07:25:00|138780|138680|138789.5|138589.5|138908|138712.5|138774.5|138574.5|255
1662535800000|2022-09-07 07:30:00|138788.5|138588.5|138759.5|138559.5|138804|138604|138752.5|138552.5|173
1662536100000|2022-09-07 07:35:00|138760.5|138560.5|138774|138574|138786.5|138586.5|138755.5|138555.5|144
1662536400000|2022-09-07 07:40:00|138773.5|138573.5|138785|138585|138806|138606|138770.5|138570.5|164
1662536700000|2022-09-07 07:45:00|138783.5|138583.5|138664|138464|138786|138586|138653.5|138453.5|177
1662537000000|2022-09-07 07:50:00|138663|138463|138540|138340|138666.5|138466.5|138497|138297|179
1662537300000|2022-09-07 07:55:00|138540.5|138340.5|138338|138238|138557|138408.5|138329|138190.5|260
1662537600000|2022-09-07 08:00:00|138335|138235|138389.5|138289.5|138474.5|138289.5|138335|138209|207
1662537900000|2022-09-07 08:05:00|138390|138290|138418|138218|138423|138290|138331|138200.5|144
1662538200000|2022-09-07 08:10:00|138427|138327|138435|138335|138435|138335|138427|138327|14
1662538800000|2022-09-07 08:20:00|138488.5|138388.5|138560.5|138360.5|138560.5|138415.5|138487.5|138318.5|77
1662539100000|2022-09-07 08:25:00|138551|138351|138488|138288|138559|138412|138466.5|138266.5|230
1662539400000|2022-09-07 08:30:00|138490.5|138290.5|138615.5|138415.5|138621|138421|138483|138283|156
1662539700000|2022-09-07 08:35:00|138614.5|138414.5|138558|138358|138614.5|138456.5|138549.5|138351.5|140
1662540000000|2022-09-07 08:40:00|138564.5|138364.5|138561.5|138361.5|138592|138392|138529.5|138329.5|122
1662540300000|2022-09-07 08:45:00|138562|138362|138561|138361|138563|138363|138557.5|138357.5|38
1662540600000|2022-09-07 08:50:00|138561.5|138361.5|138502.5|138302.5|138562.5|138362.5|138488.5|138288.5|89
1662540900000|2022-09-07 08:55:00|138502|138302|138596.5|138396.5|138596.5|138396.5|138501.5|138301.5|57
1662541200000|2022-09-07 09:00:00|138599|138399|138714.5|138514.5|138758.5|138582|138549.5|138399|101
1662541500000|2022-09-07 09:05:00|138715|138515|138713.5|138513.5|138737|138581.5|138673|138473|53
1662541800000|2022-09-07 09:10:00|138714.5|138514.5|138756|138556|138756|138556|138714.5|138514.5|62
1662542100000|2022-09-07 09:15:00|138758.5|138558.5|138826|138626|138836.5|138636.5|138758.5|138558.5|43
1662542400000|2022-09-07 09:20:00|138822|138622|138774|138674|138846|138708|138767|138620|51
1662542700000|2022-09-07 09:25:00|138799.5|138699.5|138814|138614|138829|138703|138789.5|138604|36
1662543000000|2022-09-07 09:30:00|138815|138615|138741|138541|138815|138615|138738|138538|51
1662543300000|2022-09-07 09:35:00|138741.5|138541.5|138724|138524|138742|138542|138723|138523|32
1662543600000|2022-09-07 09:40:00|138723.5|138523.5|138675|138475|138724.5|138524.5|138674|138474|41
1662543900000|2022-09-07 09:45:00|138674.5|138474.5|138675|138475|138675|138475|138674.5|138474.5|2
1662544200000|2022-09-07 09:50:00|138669|138469|138668.5|138468.5|138669|138469|138668.5|138468.5|2
1662544500000|2022-09-07 09:55:00|138669|138469|138554|138354|138669|138469|138461.5|138261.5|245
1662544800000|2022-09-07 10:00:00|138555|138355|138757|138557|138808|138608|138554|138354|206
1662545100000|2022-09-07 10:05:00|138757.5|138557.5|138805|138605|139040|138796|138746|138546|189
1662545400000|2022-09-07 10:10:00|138804.5|138604.5|138848.5|138648.5|138874.5|138674.5|138796|138596|57
1662545700000|2022-09-07 10:15:00|138848|138648|138818.5|138718.5|138848.5|138743.5|138796|138646.5|28
1662546000000|2022-09-07 10:20:00|138818|138718|138821.5|138721.5|138821.5|138721.5|138818|138718|3
1662546600000|2022-09-07 10:30:00|138821|138721|138963|138763|138963|138806|138820.5|138720.5|63
1662546900000|2022-09-07 10:35:00|138964|138764|138933|138733|138975|138775|138933|138733|42
1662547200000|2022-09-07 10:40:00|138932.5|138732.5|138883|138683|138932.5|138732.5|138872.5|138672.5|46
1662547500000|2022-09-07 10:45:00|138882.5|138682.5|138900|138700|138908|138708|138882.5|138682.5|19
1662547800000|2022-09-07 10:50:00|138900.5|138700.5|138915|138715|138924.5|138724.5|138873|138673|35
1662548100000|2022-09-07 10:55:00|138915.5|138715.5|138915|138715|138922.5|138722.5|138914.5|138714.5|6
1662548400000|2022-09-07 11:00:00|138871|138771|138969|138769|138974.5|138828|138871|138764|39
1662548700000|2022-09-07 11:05:00|138969.5|138769.5|138960|138760|138982.5|138782.5|138949.5|138749.5|34
1662549000000|2022-09-07 11:10:00|138959.5|138759.5|138916.5|138716.5|138961.5|138761.5|138902|138702|54
1662549300000|2022-09-07 11:15:00|138916|138716|138915|138715|138925|138725|138906.5|138706.5|34
1662549600000|2022-09-07 11:20:00|138911|138711|138916|138716|138916|138716|138907.5|138707.5|11
1662549900000|2022-09-07 11:25:00|138916.5|138716.5|138934|138734|138986|138786|138916.5|138716.5|67
1662550200000|2022-09-07 11:30:00|138933.5|138733.5|138927|138727|138933.5|138733.5|138927|138727|30
1662550500000|2022-09-07 11:35:00|138926|138726|138981|138781|138981|138781|138910|138710|60
1662550800000|2022-09-07 11:40:00|138981.5|138781.5|138979|138779|138997|138797|138958|138758|165
1662551100000|2022-09-07 11:45:00|138978.5|138778.5|138959.5|138759.5|138978.5|138778.5|138959|138759|41
1662551400000|2022-09-07 11:50:00|138959|138759|138945|138745|138960|138760|138944.5|138744.5|54
1662551700000|2022-09-07 11:55:00|138946|138746|138975.5|138775.5|138987|138787|138946|138746|52
1662552000000|2022-09-07 12:00:00|138976.5|138776.5|139013|138813|139037|138837|138976.5|138776.5|162
1662552300000|2022-09-07 12:05:00|139013.5|138813.5|139101|138901|139163.5|138963.5|138965.5|138812.5|131
1662552600000|2022-09-07 12:10:00|139110|138910|139055|138855|139113.5|138913.5|139055|138855|75
1662552900000|2022-09-07 12:15:00|139054.5|138854.5|138997.5|138797.5|139054.5|138854.5|138997.5|138797.5|115
1662553200000|2022-09-07 12:20:00|139002|138802|138993|138793|139017|138817|138980|138780|45
1662553500000|2022-09-07 12:25:00|138993.5|138793.5|139001.5|138801.5|139024|138824|138993|138793|19
1662553800000|2022-09-07 12:30:00|139005.5|138805.5|138998.5|138798.5|139038.5|138838.5|138988|138788|70
1662554100000|2022-09-07 12:35:00|138996.5|138796.5|138975.5|138775.5|139002|138802|138975.5|138775.5|69
1662554400000|2022-09-07 12:40:00|138976|138776|138979|138779|138984.5|138784.5|138967|138767|52
1662554700000|2022-09-07 12:45:00|138978.5|138778.5|138980.5|138780.5|138991|138791|138978.5|138778.5|31
1662555000000|2022-09-07 12:50:00|138980|138780|138918.5|138718.5|138981.5|138781.5|138918.5|138718.5|96
1662555300000|2022-09-07 12:55:00|138919|138719|138781.5|138581.5|138920|138720|138654|138454|164
1662555600000|2022-09-07 13:00:00|138778.5|138578.5|138841.5|138641.5|138865.5|138665.5|138772.5|138572.5|125
1662555900000|2022-09-07 13:05:00|138839.5|138639.5|138835|138635|138841|138641|138834.5|138634.5|23
1662556200000|2022-09-07 13:10:00|138837|138637|138860|138660|138863|138663|138834|138634|70
1662556500000|2022-09-07 13:15:00|138859.5|138659.5|138803.5|138603.5|138870|138670|138770.5|138570.5|64
1662556800000|2022-09-07 13:20:00|138803|138603|138800.5|138600.5|138807.5|138607.5|138768.5|138568.5|59
1662557100000|2022-09-07 13:25:00|138801|138601|138763.5|138563.5|138801|138601|138763.5|138563.5|46
1662557400000|2022-09-07 13:30:00|138760.5|138560.5|138572|138372|138760.5|138560.5|138570|138370|104
1662557700000|2022-09-07 13:35:00|138572.5|138372.5|138459|138259|138572.5|138372.5|138459|138259|101
1662558000000|2022-09-07 13:40:00|138458.5|138258.5|138480.5|138280.5|138491|138291|138434|138234|119
1662558300000|2022-09-07 13:45:00|138481|138281|138425.5|138225.5|138486|138286|138411.5|138211.5|85
1662558600000|2022-09-07 13:50:00|138427|138227|138483.5|138283.5|138483.5|138283.5|138427|138227|99
1662558900000|2022-09-07 13:55:00|138484|138284|138592|138392|138592|138392|138481.5|138281.5|100
1662559200000|2022-09-07 14:00:00|138583|138383|138552|138352|138596.5|138396.5|138525|138325|60
1662559500000|2022-09-07 14:05:00|138551|138351|138530.5|138330.5|138551|138351|138479.5|138279.5|75
1662559800000|2022-09-07 14:10:00|138525.5|138325.5|138509|138309|138541|138341|138462|138262|108
1662560100000|2022-09-07 14:15:00|138509.5|138309.5|138502|138302|138513.5|138313.5|138475|138275|69
1662560400000|2022-09-07 14:20:00|138491.5|138291.5|138361|138161|138491.5|138291.5|138361|138161|52
1662560700000|2022-09-07 14:25:00|138363|138163|138411.5|138211.5|138468|138268|138363|138163|90
1662561000000|2022-09-07 14:30:00|138412|138212|138160.5|137960.5|138412|138212|138160|137960|138
1662561300000|2022-09-07 14:35:00|138160|137960|138215|138015|138223|138023|138157|137957|113
1662561600000|2022-09-07 14:40:00|138215.5|138015.5|138177.5|137977.5|138215.5|138015.5|138153|137953|52
1662561900000|2022-09-07 14:45:00|138194.5|137994.5|138253|138053|138297.5|138097.5|138194.5|137994.5|57
1662562200000|2022-09-07 14:50:00|138252.5|138052.5|138252|138052|138282|138082|138221.5|138021.5|121
1662562500000|2022-09-07 14:55:00|138251.5|138051.5|138307.5|138107.5|138321|138121|138247|138047|61
1662562800000|2022-09-07 15:00:00|138307|138107|138256.5|138056.5|138328|138128|138225|138025|88
1662563100000|2022-09-07 15:05:00|138256|138056|138326.5|138126.5|138328|138128|138256|138056|38
1662563400000|2022-09-07 15:10:00|138323.5|138123.5|138248.5|138048.5|138323.5|138123.5|138247.5|138047.5|28
1662563700000|2022-09-07 15:15:00|138236.5|138036.5|138175|137975|138236.5|138036.5|138174.5|137974.5|37
1662564000000|2022-09-07 15:20:00|138174.5|137974.5|138088|137888|138174.5|137974.5|138074.5|137874.5|80
1662564300000|2022-09-07 15:25:00|138087.5|137887.5|138059.5|137859.5|138098|137898|138059.5|137859.5|92
1662564600000|2022-09-07 15:30:00|138059|137859|138055|137855|138064|137864|138052|137852|54
1662564900000|2022-09-07 15:35:00|138055.5|137855.5|138118.5|137918.5|138140|137940|138034.5|137855|119
1662565200000|2022-09-07 15:40:00|138118|137918|138193.5|137993.5|138193.5|137993.5|138117.5|137917.5|104
1662565500000|2022-09-07 15:45:00|138193|137993|138181.5|137981.5|138204.5|138004.5|138181.5|137981.5|65
1662565800000|2022-09-07 15:50:00|138182|137982|138099.5|137899.5|138182|137982|138093|137893|97
1662566100000|2022-09-07 15:55:00|138101|137901|138102.5|137902.5|138106|137906|138088|137888|43
1662566400000|2022-09-07 16:00:00|138102|137902|138116|137916|138116|137916|138100.5|137900.5|48
1662566700000|2022-09-07 16:05:00|138115.5|137915.5|138107|137907|138121.5|137921.5|138106.5|137906.5|43
1662567000000|2022-09-07 16:10:00|138106.5|137906.5|138106.5|137906.5|138107|137907|138106|137906|7
1662567300000|2022-09-07 16:15:00|138108|137908|138133|137933|138133|137933|138108|137908|31
1662567600000|2022-09-07 16:20:00|138134|137934|138144.5|137944.5|138151.5|137951.5|138128|137928|40
1662567900000|2022-09-07 16:25:00|138144|137944|138100|137900|138144|137944|138070|137870|51
1662568200000|2022-09-07 16:30:00|138105|137905|138058.5|137858.5|138134.5|137934.5|138043.5|137843.5|69
1662568500000|2022-09-07 16:35:00|138073|137873|138074.5|137874.5|138083|137883|138073|137873|37
1662568800000|2022-09-07 16:40:00|138076|137876|137978.5|137778.5|138076|137876|137965|137765|30
1662569100000|2022-09-07 16:45:00|137979|137779|138023.5|137823.5|138023.5|137823.5|137950.5|137750.5|48
1662569400000|2022-09-07 16:50:00|138023|137823|138126.5|137926.5|138126.5|137926.5|138023|137823|40
1662569700000|2022-09-07 16:55:00|138127|137927|138073.5|137873.5|138152|137952|138073|137873|91
1662570000000|2022-09-07 17:00:00|138074|137874|137987.5|137787.5|138074|137874|137982|137782|82
1662570300000|2022-09-07 17:05:00|137986.5|137786.5|137965|137765|137990.5|137790.5|137937.5|137737.5|64
1662570600000|2022-09-07 17:10:00|137964|137764|137937.5|137737.5|137964|137764|137931.5|137731.5|17
1662570900000|2022-09-07 17:15:00|137938|137738|137848|137648|137939|137739|137846.5|137646.5|78
1662571200000|2022-09-07 17:20:00|137847.5|137647.5|137776|137576|137848|137648|137747|137547|112
1662571500000|2022-09-07 17:25:00|137780.5|137580.5|137825.5|137625.5|137908|137708|137780.5|137580.5|108
1662571800000|2022-09-07 17:30:00|137825|137625|137758|137558|137825|137625|137751.5|137551.5|91
1662572100000|2022-09-07 17:35:00|137761.5|137561.5|137718.5|137518.5|137761.5|137561.5|137718|137518|75
1662572400000|2022-09-07 17:40:00|137718|137518|137678|137478|137746.5|137546.5|137664.5|137464.5|76
1662572700000|2022-09-07 17:45:00|137677.5|137477.5|137608|137408|137677.5|137477.5|137606|137406|43
1662573300000|2022-09-07 17:55:00|137609|137409|137652|137452|137653|137453|137607|137407|129
1662573600000|2022-09-07 18:00:00|137652.5|137452.5|137774.5|137574.5|137777|137577|137648.5|137448.5|55
1662573900000|2022-09-07 18:05:00|137773.5|137573.5|137796.5|137596.5|137797.5|137597.5|137764|137564|83
1662574200000|2022-09-07 18:10:00|137797|137597|137854|137654|137855|137655|137792|137592|46
1662574500000|2022-09-07 18:15:00|137850.5|137650.5|137860.5|137660.5|137861|137661|137793.5|137593.5|111
1662574800000|2022-09-07 18:20:00|137862|137662|137831|137631|137862|137662|137820.5|137620.5|101
1662575100000|2022-09-07 18:25:00|137831.5|137631.5|137857|137657|137862|137662|137831|137631|97
1662575400000|2022-09-07 18:30:00|137853.5|137653.5|137846|137646|137853.5|137653.5|137846|137646|28
1662575700000|2022-09-07 18:35:00|137847|137647|137791.5|137591.5|137848|137648|137784.5|137584.5|53
1662576000000|2022-09-07 18:40:00|137791|137591|137791|137591|137792|137592|137790.5|137590.5|23
1662576300000|2022-09-07 18:45:00|137792.5|137592.5|137791|137591|137835|137635|137789.5|137589.5|92
1662576600000|2022-09-07 18:50:00|137794|137594|137827|137627|137832|137632|137794|137594|86
1662576900000|2022-09-07 18:55:00|137827.5|137627.5|137820|137620|137833.5|137633.5|137820|137620|14
1662595200000|2022-09-08 00:00:00|137939|137579|138039|137839|138199.5|137839.5|137845.5|137544.5|494
1662595500000|2022-09-08 00:05:00|138038.5|137838.5|138001|137801|138075|137875|137976|137776|348
1662595800000|2022-09-08 00:10:00|138000.5|137800.5|138094|137994|138139|138020.5|137966|137766|372
1662596100000|2022-09-08 00:15:00|138093|137993|138116|138016|138132.5|138032.5|138049.5|137949.5|317
1662596400000|2022-09-08 00:20:00|138117|138017|138187.5|138087.5|138214.5|138114.5|138082.5|137982.5|350
1662596700000|2022-09-08 00:25:00|138190|138090|138245|138145|138277.5|138177.5|138174.5|138074.5|337
1662597000000|2022-09-08 00:30:00|138246|138146|138299|138199|138327.5|138227.5|138224.5|138124.5|379
1662597300000|2022-09-08 00:35:00|138300|138200|138324.5|138224.5|138364.5|138264.5|138300|138200|355
1662597600000|2022-09-08 00:40:00|138325.5|138225.5|138344|138244|138357.5|138257.5|138310.5|138210.5|261
1662597900000|2022-09-08 00:45:00|138342.5|138242.5|138394|138294|138405|138305|138331.5|138231.5|336
1662598200000|2022-09-08 00:50:00|138398.5|138298.5|138318.5|138218.5|138398.5|138298.5|138292|138192|259
1662598500000|2022-09-08 00:55:00|138316.5|138216.5|138319.5|138219.5|138348|138248|138298.5|138198.5|247
1662598800000|2022-09-08 01:00:00|138318|138218|138139.5|138039.5|138321|138221|138133.5|138033.5|344
1662599100000|2022-09-08 01:05:00|138138.5|138038.5|137997.5|137897.5|138138.5|138038.5|137921.5|137821.5|436
1662599400000|2022-09-08 01:10:00|137994.5|137894.5|138042.5|137942.5|138044.5|137944.5|137928.5|137828.5|389
1662599700000|2022-09-08 01:15:00|138041.5|137941.5|138026|137926|138052.5|137952.5|137933.5|137833.5|460
1662600000000|2022-09-08 01:20:00|138024|137924|137850|137750|138030|137930|137801.5|137701.5|477
1662600300000|2022-09-08 01:25:00|137849.5|137749.5|137922.5|137822.5|137954|137854|137804.5|137704.5|417
1662600600000|2022-09-08 01:30:00|137926|137826|138033|137933|138047|137947|137887.5|137787.5|464
1662600900000|2022-09-08 01:35:00|138033.5|137933.5|138122.5|138022.5|138140|138040|138004|137904|483
1662601200000|2022-09-08 01:40:00|138121.5|138021.5|138120.5|138020.5|138139.5|138039.5|138079|137979|405
1662601500000|2022-09-08 01:45:00|138119|138019|138067|137967|138119.5|138019.5|138024.5|137924.5|416
1662601800000|2022-09-08 01:50:00|138066.5|137966.5|138112|138012|138141|138041|138040|137940|354
1662602100000|2022-09-08 01:55:00|138111.5|138011.5|138120.5|138020.5|138147.5|138047.5|138103|138003|339
1662602400000|2022-09-08 02:00:00|138123.5|138023.5|138171|138071|138172|138072|138061|137961|281
1662602700000|2022-09-08 02:05:00|138168|138068|138133.5|138033.5|138168|138068|138117|138017|293
1662603000000|2022-09-08 02:10:00|138132.5|138032.5|138172|138072|138178.5|138078.5|138087|137987|300
1662603300000|2022-09-08 02:15:00|138171.5|138071.5|138152.5|138052.5|138188|138088|138137|138037|302
1662603600000|2022-09-08 02:20:00|138152|138052|138130.5|138030.5|138178.5|138078.5|138106|138006|268
1662603900000|2022-09-08 02:25:00|138124.5|138024.5|138165|138065|138168|138068|138115.5|138015.5|291
1662604200000|2022-09-08 02:30:00|138163|138063|138165.5|138065.5|138171|138071|138126|138026|183
1662604500000|2022-09-08 02:35:00|138166|138066|138239|138139|138261|138161|138166|138066|316
1662604800000|2022-09-08 02:40:00|138237|138137|138247|138147|138269|138169|138229|138129|273
1662605100000|2022-09-08 02:45:00|138246.5|138146.5|138256|138156|138283.5|138183.5|138245.5|138145.5|221
1662605400000|2022-09-08 02:50:00|138256.5|138156.5|138273.5|138173.5|138276.5|138176.5|138255.5|138155.5|194
1662605700000|2022-09-08 02:55:00|138271.5|138171.5|138258.5|138158.5|138271.5|138171.5|138227.5|138127.5|175
1662606000000|2022-09-08 03:00:00|138259.5|138159.5|138197.5|138097.5|138280|138180|138197.5|138097.5|228
1662606300000|2022-09-08 03:05:00|138198.5|138098.5|138120|138020|138291.5|138184|138106|137983|481
1662606600000|2022-09-08 03:10:00|138119|138019|138023|137923|138152|138019.5|138021|137891|363
1662606900000|2022-09-08 03:15:00|138023.5|137923.5|138012|137912|138113|138013|138003.5|137903.5|314
1662607200000|2022-09-08 03:20:00|138012.5|137912.5|138100|138000|138126|138026|138010|137910|257
1662607500000|2022-09-08 03:25:00|138091|137991|138088.5|137988.5|138099.5|137999.5|138048|137948|234
1662607800000|2022-09-08 03:30:00|138089|137989|138068|137968|138119.5|138019.5|138060|137960|250
1662608100000|2022-09-08 03:35:00|138067.5|137967.5|138047|137947|138127.5|137989|138029|137920|243
1662608400000|2022-09-08 03:40:00|138046.5|137946.5|138019|137919|138119.5|137985|138013.5|137913.5|152
1662608700000|2022-09-08 03:45:00|138016.5|137916.5|138044|137944|138044|137944|138004.5|137904.5|241
1662609000000|2022-09-08 03:50:00|138043|137943|138153.5|138053.5|138160.5|138060.5|138041|137941|298
1662609300000|2022-09-08 03:55:00|138154|138054|138159.5|138059.5|138183|138083|138141|138041|208
1662609600000|2022-09-08 04:00:00|138158|138058|138017.5|137917.5|138162|138062|138008|137908|275
1662609900000|2022-09-08 04:05:00|138017|137917|138028|137928|138037|137937|138001.5|137901.5|235
1662610200000|2022-09-08 04:10:00|138027.5|137927.5|137994|137894|138034.5|137934.5|137990.5|137890.5|175
1662610500000|2022-09-08 04:15:00|137993|137893|137930.5|137830.5|138007|137907|137920|137820|257
1662610800000|2022-09-08 04:20:00|137924|137824|137918.5|137818.5|137945|137845|137878|137778|272
1662611100000|2022-09-08 04:25:00|137919|137819|137915.5|137815.5|137959.5|137859.5|137913.5|137813.5|209
1662611400000|2022-09-08 04:30:00|137917|137817|137967|137867|137973|137873|137913|137813|184
1662611700000|2022-09-08 04:35:00|137966.5|137866.5|138019|137919|138019|137919|137947|137847|207
1662612000000|2022-09-08 04:40:00|138018.5|137918.5|138039|137939|138039|137939|138005|137905|167
1662612300000|2022-09-08 04:45:00|138038.5|137938.5|138083|137983|138083|137983|138034.5|137934.5|147
1662612600000|2022-09-08 04:50:00|138086|137986|138087|137987|138116.5|138016.5|138068|137968|170
1662612900000|2022-09-08 04:55:00|138087.5|137987.5|138059|137959|138098|137998|138042.5|137942.5|211
1662613200000|2022-09-08 05:00:00|138054|137954|138037.5|137937.5|138083|137983|138014|137914|232
1662613500000|2022-09-08 05:05:00|138036|137936|138061.5|137961.5|138061.5|137961.5|137996|137896|191
1662613800000|2022-09-08 05:10:00|138061|137961|138071.5|137971.5|138079|137979|138038|137938|193
1662614100000|2022-09-08 05:15:00|138072|137972|138077|137977|138131|138031|138071|137971|254
1662614400000|2022-09-08 05:20:00|138077.5|137977.5|138070.5|137970.5|138081.5|137981.5|138041|137941|240
1662614700000|2022-09-08 05:25:00|138070|137970|138111|138011|138122|138022|138068.5|137968.5|203
1662615000000|2022-09-08 05:30:00|138113|138013|138185.5|138085.5|138197.5|138097.5|138111.5|138011.5|263
1662615300000|2022-09-08 05:35:00|138190.5|138090.5|138193|138093|138201|138101|138164.5|138064.5|227
1662615600000|2022-09-08 05:40:00|138193.5|138093.5|138208.5|138108.5|138219.5|138119.5|138178|138078|209
1662615900000|2022-09-08 05:45:00|138209|138109|138084.5|137984.5|138238.5|138138.5|138023|137918|432
1662616200000|2022-09-08 05:50:00|138087.5|137987.5|138108.5|138008.5|138166|138034|137986.5|137840|429
1662616500000|2022-09-08 05:55:00|138107.5|138007.5|138070.5|137970.5|138148|138048|138060.5|137960.5|327
1662616800000|2022-09-08 06:00:00|138079.5|137979.5|138073|137973|138139|138039|138034.5|137934.5|388
1662617100000|2022-09-08 06:05:00|138074|137974|138030|137930|138080.5|137980.5|137991|137891|370
1662617400000|2022-09-08 06:10:00|138028|137928|138010|137910|138047|137947|137994.5|137894.5|287
1662617700000|2022-09-08 06:15:00|138010.5|137910.5|137915.5|137815.5|138018|137918|137899|137749.5|306
1662618000000|2022-09-08 06:20:00|137916|137816|138012|137912|138046.5|137916|137910|137754.5|229
1662618300000|2022-09-08 06:25:00|138013|137913|138180|137980|138199|138048|138013|137908.5|362
1662618600000|2022-09-08 06:30:00|138167|137967|138118.5|138018.5|138167|138018.5|138063.5|137926|138
1662618900000|2022-09-08 06:35:00|138118|138018|138137|138037|138155|138040|138086.5|137932|63
1662619200000|2022-09-08 06:40:00|138136.5|138036.5|138153|137953|138195.5|138058|138121|137938|133
1662619500000|2022-09-08 06:45:00|138156.5|137956.5|138146.5|137946.5|138159|138038.5|138104|137941|69
1662619800000|2022-09-08 06:50:00|138147|137947|138070|137970|138171.5|138014.5|138069|137898|133
1662620100000|2022-09-08 06:55:00|138071.5|137971.5|138023|137923|138126|137971.5|138022|137872.5|82
1662620400000|2022-09-08 07:00:00|138022.5|137922.5|138022.5|137922.5|138094.5|137938.5|137997|137878.5|102
1662620700000|2022-09-08 07:05:00|138021.5|137921.5|138062.5|137862.5|138081.5|137931|138002|137862.5|71
1662621000000|2022-09-08 07:10:00|138060|137860|138175|137975|138179|138020.5|138056|137856|158
1662621300000|2022-09-08 07:15:00|138179|137979|138251.5|138051.5|138269.5|138128.5|138155|137979|110
1662621600000|2022-09-08 07:20:00|138251|138051|138295|138195|138312|138212|138227|138051|122
1662621900000|2022-09-08 07:25:00|138294|138194|138396|138196|138406|138267.5|138256|138066.5|118
1662622200000|2022-09-08 07:30:00|138395.5|138195.5|138339|138239|138395.5|138271|138283.5|138126|152
1662622500000|2022-09-08 07:35:00|138340|138240|138367.5|138167.5|138404.5|138304.5|138317|138165.5|112
1662622800000|2022-09-08 07:40:00|138354|138154|138337.5|138137.5|138471.5|138271.5|138334|138134|176
1662623100000|2022-09-08 07:45:00|138336.5|138136.5|138374|138174|138374.5|138174.5|138335|138135|155
1662623400000|2022-09-08 07:50:00|138374.5|138174.5|138401|138201|138490|138290|138373.5|138173.5|132
1662623700000|2022-09-08 07:55:00|138401.5|138201.5|138213.5|138013.5|138416.5|138216.5|138187.5|137987.5|196
1662624000000|2022-09-08 08:00:00|138213|138013|138288.5|138088.5|138322|138122|138212|138012|201
1662624300000|2022-09-08 08:05:00|138288|138088|138364|138164|138365.5|138165.5|138284.5|138084.5|162
1662624600000|2022-09-08 08:10:00|138364.5|138164.5|138353|138153|138366.5|138166.5|138347|138147|87
1662624900000|2022-09-08 08:15:00|138352.5|138152.5|138347|138147|138357.5|138206.5|138283|138144|67
1662625200000|2022-09-08 08:20:00|138348|138148|138410|138210|138410.5|138235.5|138249|138049|172
1662625500000|2022-09-08 08:25:00|138410.5|138210.5|138551.5|138351.5|138557.5|138428|138410|138210|120
1662625800000|2022-09-08 08:30:00|138549|138349|138562|138362|138562|138362|138468|138268|118
1662626100000|2022-09-08 08:35:00|138562.5|138362.5|138564|138364|138576.5|138376.5|138559|138359|61
1662626400000|2022-09-08 08:40:00|138562.5|138362.5|138532.5|138332.5|138564|138364|138532|138332|59
1662626700000|2022-09-08 08:45:00|138532|138332|138456.5|138256.5|138536.5|138406.5|138439|138239|149
1662627000000|2022-09-08 08:50:00|138458|138258|138426|138226|138459.5|138259.5|138411.5|138211.5|141
1662627300000|2022-09-08 08:55:00|138427.5|138227.5|138362.5|138162.5|138430|138230|138362.5|138162.5|64
1662627600000|2022-09-08 09:00:00|138362|138162|138353|138153|138376.5|138176.5|138353|138153|42
1662627900000|2022-09-08 09:05:00|138358.5|138158.5|138314.5|138114.5|138367|138167|138314.5|138114.5|38
1662628200000|2022-09-08 09:10:00|138313.5|138113.5|138321|138121|138332.5|138132.5|138291.5|138091.5|89
1662628500000|2022-09-08 09:15:00|138320.5|138120.5|138292|138092|138322|138122|138290.5|138090.5|44
1662628800000|2022-09-08 09:20:00|138292.5|138092.5|138293|138093|138293.5|138093.5|138288.5|138088.5|19
1662629100000|2022-09-08 09:25:00|138292.5|138092.5|138417.5|138217.5|138449.5|138249.5|138292.5|138092.5|43
1662629400000|2022-09-08 09:30:00|138417|138217|138414.5|138214.5|138417.5|138217.5|138396.5|138196.5|46
1662629700000|2022-09-08 09:35:00|138415|138215|138429|138229|138435.5|138235.5|138414|138214|41
1662630000000|2022-09-08 09:40:00|138429.5|138229.5|138454|138254|138469|138269|138429|138229|48
1662630300000|2022-09-08 09:45:00|138454.5|138254.5|138437|138237|138455|138255|138419|138219|21
1662630600000|2022-09-08 09:50:00|138438|138238|138433.5|138233.5|138442.5|138242.5|138432.5|138232.5|17
1662630900000|2022-09-08 09:55:00|138434.5|138234.5|138442.5|138242.5|138446.5|138246.5|138428.5|138228.5|27
1662631200000|2022-09-08 10:00:00|138446|138246|138460.5|138260.5|138470|138270|138446|138246|30
1662631500000|2022-09-08 10:05:00|138461|138261|138424.5|138224.5|138462|138262|138422|138222|20
1662631800000|2022-09-08 10:10:00|138425|138225|138445.5|138245.5|138445.5|138245.5|138425|138225|10
1662632100000|2022-09-08 10:15:00|138446|138246|138441|138241|138446|138246|138440|138240|14
1662632400000|2022-09-08 10:20:00|138440|138240|138413|138213|138440|138240|138408.5|138208.5|43
1662632700000|2022-09-08 10:25:00|138411.5|138211.5|138229.5|138029.5|138411.5|138211.5|138205.5|138005.5|114
1662633000000|2022-09-08 10:30:00|138229|138029|138246.5|138046.5|138301|138101|138178.5|137978.5|140
1662633300000|2022-09-08 10:35:00|138247|138047|138215.5|138015.5|138251.5|138051.5|138138.5|137938.5|117
1662633600000|2022-09-08 10:40:00|138217|138017|138217|138017|138227.5|138027.5|138213.5|138013.5|63
1662633900000|2022-09-08 10:45:00|138216|138016|138193.5|137993.5|138218|138018|138193.5|137993.5|39
1662634200000|2022-09-08 10:50:00|138194|137994|138191.5|137991.5|138220.5|138020.5|138190.5|137990.5|41
1662634500000|2022-09-08 10:55:00|138191|137991|138175.5|137975.5|138191|137991|138152|137952|50
1662634800000|2022-09-08 11:00:00|138175|137975|138137|137937|138177.5|137977.5|138129.5|137929.5|75
1662635100000|2022-09-08 11:05:00|138136.5|137936.5|138135.5|137935.5|138137|137937|138135|137935|7
1662635400000|2022-09-08 11:10:00|138141|137941|138166|137966|138177|137977|138141|137941|35
1662635700000|2022-09-08 11:15:00|138158|137958|138220.5|138020.5|138287.5|138087.5|138158|137958|137
1662636000000|2022-09-08 11:20:00|138221|138021|138238|138038|138257.5|138057.5|138218.5|138018.5|173
1662636300000|2022-09-08 11:25:00|138237.5|138037.5|138160|137960|138238|138038|138125|137925|103
1662636600000|2022-09-08 11:30:00|138160.5|137960.5|138159|137959|138177.5|137977.5|138144|137944|59
1662636900000|2022-09-08 11:35:00|138159.5|137959.5|138125.5|137925.5|138180.5|137980.5|138123.5|137923.5|45
1662637200000|2022-09-08 11:40:00|138125|137925|138094.5|137894.5|138125.5|137925.5|138094|137894|58
1662637500000|2022-09-08 11:45:00|138094|137894|138079|137879|138095|137895|138073.5|137873.5|31
1662637800000|2022-09-08 11:50:00|138080.5|137880.5|138042.5|137842.5|138081|137881|137979.5|137779.5|128
1662638100000|2022-09-08 11:55:00|138042|137842|138088|137888|138091|137891|138033.5|137833.5|135
1662638400000|2022-09-08 12:00:00|138087.5|137887.5|138062.5|137862.5|138092|137892|138028.5|137828.5|105
1662638700000|2022-09-08 12:05:00|138063.5|137863.5|138075|137875|138094.5|137894.5|138027|137827|167
1662639000000|2022-09-08 12:10:00|138075.5|137875.5|138206.5|137846.5|138214.5|137879|138051|137738|145
1662639300000|2022-09-08 12:15:00|138200.5|137840.5|138282|137922|138317|137957|138188|137828|172
1662639600000|2022-09-08 12:20:00|138282.5|137922.5|138143|137942|138332|137972|138143|137877.5|180
1662639900000|2022-09-08 12:25:00|138142|137934|138266|137906|138280.5|137983|138070|137851|236
1662640200000|2022-09-08 12:30:00|138267.5|137907.5|138266|137928|138286|137955|138218|137882.5|67
1662640500000|2022-09-08 12:35:00|138281|137942|138289.5|137929.5|138307|137957|138281|137922.5|52
1662640800000|2022-09-08 12:40:00|138290|137930|138321|137961|138321|137961|138286.5|137926.5|58
1662641100000|2022-09-08 12:45:00|138320.5|137960.5|138286|137926|138328.5|137968.5|138286|137926|49
1662641400000|2022-09-08 12:50:00|138285|137925|138238|138014|138299|138014|138235|137912.5|122
1662641700000|2022-09-08 12:55:00|138234|138012|138369|138054|138369|138122|138224|138004|125
1662642000000|2022-09-08 13:00:00|138363|138042|138396|138175|138433|138188|138281|137959|251
1662642300000|2022-09-08 13:05:00|138394|138139|138509|138309|138567|138356.5|138305|138090|174
1662642600000|2022-09-08 13:10:00|138504|138304|138717|138517|138767.5|138567.5|138476|138276|111
1662642900000|2022-09-08 13:15:00|138732.5|138532.5|138779|138579|138815.5|138615.5|138659|138459|171
1662643200000|2022-09-08 13:20:00|138780|138580|138795|138595|138806.5|138606.5|138743|138543|88
1662643500000|2022-09-08 13:25:00|138795.5|138595.5|138721|138521|138795.5|138595.5|138642.5|138442.5|107
1662643800000|2022-09-08 13:30:00|138720.5|138520.5|138698|138498|138763.5|138563.5|138692|138492|50
1662644100000|2022-09-08 13:35:00|138698.5|138498.5|138540.5|138340.5|138698.5|138498.5|138540.5|138340.5|115
1662644400000|2022-09-08 13:40:00|138540|138340|138456.5|138256.5|138572.5|138372.5|138450.5|138250.5|102
1662644700000|2022-09-08 13:45:00|138456|138256|138534|138334|138540.5|138340.5|138456|138256|91
1662645000000|2022-09-08 13:50:00|138534.5|138334.5|138576|138376|138576|138376|138533.5|138333.5|55
1662645300000|2022-09-08 13:55:00|138576.5|138376.5|138577.5|138377.5|138578.5|138378.5|138533.5|138333.5|57
1662645600000|2022-09-08 14:00:00|138578|138378|138634.5|138434.5|138645|138445|138570|138370|46
1662645900000|2022-09-08 14:05:00|138634|138434|138671.5|138471.5|138688.5|138488.5|138628|138428|104
1662646200000|2022-09-08 14:10:00|138670.5|138470.5|138598.5|138398.5|138670.5|138470.5|138577|138377|44
1662646500000|2022-09-08 14:15:00|138628.5|138428.5|138609.5|138409.5|138633|138433|138604.5|138404.5|29
1662646800000|2022-09-08 14:20:00|138611.5|138411.5|138590.5|138390.5|138615|138415|138562|138362|73
1662647100000|2022-09-08 14:25:00|138590|138390|138582|138382|138598.5|138398.5|138572|138372|51
1662647400000|2022-09-08 14:30:00|138582.5|138382.5|138542.5|138342.5|138598.5|138398.5|138542.5|138342.5|66
1662647700000|2022-09-08 14:35:00|138542|138342|138563.5|138363.5|138563.5|138363.5|138542|138342|16
1662648000000|2022-09-08 14:40:00|138564|138364|138551|138351|138564|138364|138545|138345|33
1662648300000|2022-09-08 14:45:00|138551.5|138351.5|138578|138378|138578|138378|138548|138348|30
1662648600000|2022-09-08 14:50:00|138578.5|138378.5|138578.5|138378.5|138578.5|138378.5|138578.5|138378.5|1
1662648900000|2022-09-08 14:55:00|138576|138376|138573.5|138373.5|138576|138376|138572|138372|6
1662649200000|2022-09-08 15:00:00|138572.5|138372.5|138555.5|138355.5|138588.5|138388.5|138544.5|138344.5|69
1662649500000|2022-09-08 15:05:00|138550.5|138350.5|138563.5|138363.5|138574.5|138416.5|138498|138337.5|73
1662649800000|2022-09-08 15:10:00|138564|138364|138576.5|138376.5|138580.5|138380.5|138564|138364|36
1662650100000|2022-09-08 15:15:00|138577|138377|138581.5|138381.5|138590.5|138424.5|138497.5|138344.5|79
1662650400000|2022-09-08 15:20:00|138582.5|138382.5|138530.5|138330.5|138585.5|138385.5|138525.5|138325.5|41
1662650700000|2022-09-08 15:25:00|138531|138331|138475.5|138275.5|138532|138347|138412|138236.5|123
1662651000000|2022-09-08 15:30:00|138476|138276|138509|138309|138514|138314|138475.5|138275.5|64
1662651300000|2022-09-08 15:35:00|138510.5|138310.5|138588.5|138388.5|138598|138398|138510.5|138310.5|98
1662651900000|2022-09-08 15:45:00|138591|138391|138620.5|138420.5|138638.5|138438.5|138591|138391|32
1662652200000|2022-09-08 15:50:00|138621.5|138421.5|138612.5|138412.5|138622.5|138422.5|138581|138381|35
1662652500000|2022-09-08 15:55:00|138612|138412|138607|138407|138614|138414|138585|138385|84
1662652800000|2022-09-08 16:00:00|138608.5|138408.5|138602|138402|138634|138434|138597|138397|71
1662653100000|2022-09-08 16:05:00|138599.5|138399.5|138726.5|138526.5|138726.5|138526.5|138593|138393|64
1662653400000|2022-09-08 16:10:00|138726|138526|138726|138526|138726|138526|138726|138526|1
1662653700000|2022-09-08 16:15:00|138725.5|138525.5|138724.5|138524.5|138725.5|138525.5|138723.5|138523.5|5
1662654000000|2022-09-08 16:20:00|138730|138530|138733|138533|138736|138536|138725.5|138525.5|6
1662654300000|2022-09-08 16:25:00|138731|138531|138746.5|138546.5|138790.5|138590.5|138730|138530|94
1662654600000|2022-09-08 16:30:00|138747|138547|138724|138524|138751|138551|138715.5|138515.5|78
1662654900000|2022-09-08 16:35:00|138723.5|138523.5|138728.5|138528.5|138729|138529|138720.5|138520.5|50
1662655200000|2022-09-08 16:40:00|138728|138528|138723|138523|138728|138528|138723|138523|17
1662655500000|2022-09-08 16:45:00|138720|138520|138712.5|138512.5|138720|138520|138706|138506|57
1662655800000|2022-09-08 16:50:00|138713|138513|138733|138533|138734.5|138534.5|138713|138513|35
1662656100000|2022-09-08 16:55:00|138733.5|138533.5|138727|138527|138734|138534|138727|138527|8
1662656400000|2022-09-08 17:00:00|138728|138528|138729|138529|138729|138529|138728|138528|2
1662657000000|2022-09-08 17:10:00|138728.5|138528.5|138667.5|138467.5|138728.5|138528.5|138657|138457|61
1662657300000|2022-09-08 17:15:00|138667|138467|138499|138299|138693.5|138493.5|138497|138297|116
1662657600000|2022-09-08 17:20:00|138502.5|138302.5|138558|138358|138565.5|138365.5|138502.5|138302.5|58
1662657900000|2022-09-08 17:25:00|138558.5|138358.5|138558|138358|138558.5|138358.5|138557|138357|8
1662658200000|2022-09-08 17:30:00|138533|138333|138562.5|138362.5|138587.5|138387.5|138522|138322|102
1662658500000|2022-09-08 17:35:00|138562|138362|138499.5|138299.5|138563|138363|138496|138296|49
1662658800000|2022-09-08 17:40:00|138499|138299|138510.5|138310.5|138510.5|138310.5|138499|138299|8
1662659100000|2022-09-08 17:45:00|138510|138310|138484|138284|138511|138311|138484|138284|63
1662659400000|2022-09-08 17:50:00|138491|138291|138518|138318|138527|138327|138491|138291|38
1662659700000|2022-09-08 17:55:00|138518.5|138318.5|138534.5|138334.5|138534.5|138334.5|138517.5|138317.5|42
1662660000000|2022-09-08 18:00:00|138534|138334|138535|138335|138535|138335|138534|138334|4
1662660300000|2022-09-08 18:05:00|138534.5|138334.5|138533|138333|138534.5|138334.5|138529|138329|14
1662660600000|2022-09-08 18:10:00|138532.5|138332.5|138499.5|138299.5|138534.5|138334.5|138499|138299|54
1662660900000|2022-09-08 18:15:00|138502|138302|138507.5|138307.5|138507.5|138307.5|138502|138302|25
1662661200000|2022-09-08 18:20:00|138506|138306|138504.5|138304.5|138506|138306|138504.5|138304.5|2
1662661500000|2022-09-08 18:25:00|138505|138305|138501|138301|138505|138305|138500.5|138300.5|8
1662661800000|2022-09-08 18:30:00|138500.5|138300.5|138500.5|138300.5|138501|138301|138500.5|138300.5|3
1662662100000|2022-09-08 18:35:00|138499.5|138299.5|138508|138308|138508.5|138308.5|138499|138299|19
1662662400000|2022-09-08 18:40:00|138508.5|138308.5|138508|138308|138508.5|138308.5|138508|138308|6
1662662700000|2022-09-08 18:45:00|138504|138304|138490.5|138290.5|138504|138304|138489.5|138289.5|11
1662663000000|2022-09-08 18:50:00|138490|138290|138489|138289|138490|138290|138488.5|138288.5|9
1662663300000|2022-09-08 18:55:00|138487.5|138287.5|138490.5|138290.5|138490.5|138290.5|138487|138287|3
1662681600000|2022-09-09 00:00:00|138624|138264|138624|138264|138624|138264|138624|138264|1
1662682500000|2022-09-09 00:15:00|138356.5|137996.5|138388|138028|138389|138029|138337.5|137977.5|182
1662682800000|2022-09-09 00:20:00|138388.5|138028.5|138360.5|138000.5|138394.5|138034.5|138360.5|138000.5|102
1662683100000|2022-09-09 00:25:00|138359|137999|138237|137922|138359.5|137999.5|138221.5|137861.5|198
1662683400000|2022-09-09 00:30:00|138236|137923|138218|137922|138236|137934|138218|137922|22
1662683700000|2022-09-09 00:35:00|138217|137923|138197|137938|138217|137938|138197|137920|36
1662684000000|2022-09-09 00:40:00|138185|137925|138107|137907|138185|137966|138094|137894|127
1662684300000|2022-09-09 00:45:00|138106.5|137906.5|138030.5|137830.5|138117|137907|138030.5|137823|110
1662684600000|2022-09-09 00:50:00|138031|137831|137972|137772|138031|137831|137917.5|137717.5|74
1662684900000|2022-09-09 00:55:00|137971.5|137771.5|137990|137790|137991|137791|137962|137762|72
1662685200000|2022-09-09 01:00:00|137986|137786|138080|137880|138100|137900|137986|137786|106
1662685500000|2022-09-09 01:05:00|138079.5|137879.5|138053|137853|138081.5|137881.5|138050.5|137850.5|70
1662685800000|2022-09-09 01:10:00|138056|137856|138066.5|137866.5|138078|137878|138056|137856|50
1662686100000|2022-09-09 01:15:00|138067|137867|137870.5|137670.5|138068.5|137868.5|137869|137669|96
1662686400000|2022-09-09 01:20:00|137869|137669|137811|137611|137869|137669|137799.5|137599.5|68
1662686700000|2022-09-09 01:25:00|137806|137606|137881.5|137681.5|137950|137750|137796|137596|115
1662687000000|2022-09-09 01:30:00|137881|137681|137925.5|137725.5|137937.5|137737.5|137879.5|137679.5|109
1662687300000|2022-09-09 01:35:00|137925|137725|137845.5|137645.5|137941|137741|137817|137617|120
1662687600000|2022-09-09 01:40:00|137849|137649|137908.5|137708.5|137916.5|137716.5|137849|137649|51
1662687900000|2022-09-09 01:45:00|137909|137709|137961|137761|137963|137763|137908.5|137708.5|52
1662688200000|2022-09-09 01:50:00|137961.5|137761.5|137947.5|137747.5|137999.5|137799.5|137946.5|137746.5|92
1662688500000|2022-09-09 01:55:00|137947|137747|137939.5|137739.5|137972|137772|137938.5|137738.5|55
1662688800000|2022-09-09 02:00:00|137939|137739|137925|137725|137939|137739|137915.5|137715.5|49
1662689100000|2022-09-09 02:05:00|137924.5|137724.5|137856|137656|137925|137725|137851.5|137651.5|72
1662689400000|2022-09-09 02:10:00|137855.5|137655.5|137876.5|137676.5|137916.5|137716.5|137855.5|137655.5|85
1662689700000|2022-09-09 02:15:00|137876|137676|137868.5|137668.5|137876.5|137676.5|137843.5|137643.5|41
1662690000000|2022-09-09 02:20:00|137868|137668|137850|137650|137868|137668|137849|137649|29
1662690300000|2022-09-09 02:25:00|137849.5|137649.5|137849.5|137649.5|137849.5|137649.5|137840.5|137640.5|23
1662690600000|2022-09-09 02:30:00|137845|137645|137785.5|137585.5|137845|137645|137765|137565|95
1662690900000|2022-09-09 02:35:00|137786|137586|137752.5|137552.5|137789.5|137589.5|137751.5|137551.5|65
1662691200000|2022-09-09 02:40:00|137752|137552|137623.5|137423.5|137753|137607|137619|137419|95
1662691500000|2022-09-09 02:45:00|137624|137424|137628|137428|137629.5|137429.5|137609|137409|57
1662691800000|2022-09-09 02:50:00|137628.5|137428.5|137682|137482|137695.5|137495.5|137620|137420|132
1662692100000|2022-09-09 02:55:00|137681.5|137481.5|137666.5|137466.5|137682|137482|137665|137465|28
1662692400000|2022-09-09 03:00:00|137663|137463|137654|137454|137663.5|137463.5|137653.5|137453.5|39
1662692700000|2022-09-09 03:05:00|137656|137456|137678.5|137478.5|137679.5|137479.5|137654.5|137454.5|56
1662693000000|2022-09-09 03:10:00|137678|137478|137738.5|137538.5|137746|137546|137676.5|137476.5|103
1662693300000|2022-09-09 03:15:00|137738|137538|137739.5|137539.5|137773|137573|137734.5|137534.5|92
1662693600000|2022-09-09 03:20:00|137740|137540|137701|137501|137759.5|137559.5|137687|137455|48
1662693900000|2022-09-09 03:25:00|137700.5|137500.5|137584|137384|137701.5|137501.5|137572.5|137372.5|101
1662694200000|2022-09-09 03:30:00|137583.5|137383.5|137632|137432|137635|137435|137583.5|137383.5|99
1662694500000|2022-09-09 03:35:00|137631.5|137431.5|137620|137420|137631.5|137431.5|137619|137419|32
1662694800000|2022-09-09 03:40:00|137623|137423|137632|137432|137632.5|137432.5|137623|137423|18
1662695100000|2022-09-09 03:45:00|137638|137438|137655.5|137455.5|137688.5|137488.5|137638|137438|79
1662695400000|2022-09-09 03:50:00|137656.5|137456.5|137648|137448|137662|137462|137638|137438|67
1662695700000|2022-09-09 03:55:00|137647.5|137447.5|137645|137445|137659.5|137459.5|137634|137434|53
1662696000000|2022-09-09 04:00:00|137644.5|137444.5|137633.5|137433.5|137644.5|137444.5|137633|137433|89
1662696300000|2022-09-09 04:05:00|137633|137433|137610|137410|137633.5|137433.5|137605.5|137405.5|88
1662696600000|2022-09-09 04:10:00|137611.5|137411.5|137569|137369|137611.5|137411.5|137567|137367|51
1662696900000|2022-09-09 04:15:00|137569.5|137369.5|137589|137389|137589.5|137389.5|137568.5|137368.5|36
1662697200000|2022-09-09 04:20:00|137591|137391|137653.5|137453.5|137654|137454|137591|137391|60
1662697500000|2022-09-09 04:25:00|137654|137454|137673|137473|137706|137506|137649.5|137449.5|90
1662697800000|2022-09-09 04:30:00|137667|137466|137680|137480|137683|137480.5|137666|137461|34
1662698100000|2022-09-09 04:35:00|137680.5|137480.5|137680|137480|137680.5|137480.5|137680|137480|2
1662698400000|2022-09-09 04:40:00|137678.5|137478.5|137677|137477|137678.5|137478.5|137676.5|137476.5|8
1662698700000|2022-09-09 04:45:00|137676.5|137476.5|137673.5|137473.5|137676.5|137476.5|137673|137473|7
1662699000000|2022-09-09 04:50:00|137673|137473|137673.5|137473.5|137673.5|137473.5|137673|137473|4
1662699300000|2022-09-09 04:55:00|137676.5|137476.5|137649|137449|137676.5|137476.5|137634.5|137434.5|71
1662699600000|2022-09-09 05:00:00|137648.5|137448.5|137595.5|137395.5|137648.5|137448.5|137595.5|137395.5|88
1662699900000|2022-09-09 05:05:00|137596.5|137396.5|137694.5|137494.5|137694.5|137494.5|137595.5|137395.5|87
1662700200000|2022-09-09 05:10:00|137694|137494|137711.5|137511.5|137755|137555|137693.5|137493.5|67
1662700500000|2022-09-09 05:15:00|137710.5|137510.5|137735.5|137535.5|137736.5|137536.5|137710.5|137510.5|68
1662700800000|2022-09-09 05:20:00|137733.5|137533.5|137722.5|137522.5|137733.5|137533.5|137707.5|137507.5|74
1662701100000|2022-09-09 05:25:00|137727|137527|137747.5|137547.5|137748|137548|137727|137527|32
1662701400000|2022-09-09 05:30:00|137748|137548|137813.5|137613.5|137815|137615|137744.5|137544.5|74
1662701700000|2022-09-09 05:35:00|137814|137614|137800.5|137600.5|137864.5|137664.5|137797.5|137597.5|84
1662702000000|2022-09-09 05:40:00|137807|137607|137760.5|137560.5|137823|137623|137760.5|137560.5|62
1662702300000|2022-09-09 05:45:00|137759|137559|137706|137506|137759|137559|137705.5|137505.5|75
1662702600000|2022-09-09 05:50:00|137705|137505|137690.5|137490.5|137706|137506|137676.5|137476.5|74
1662702900000|2022-09-09 05:55:00|137691|137491|137674|137474|137691.5|137491.5|137674|137474|50
1662703200000|2022-09-09 06:00:00|137675|137475|137817|137617|137817|137617|137669|137469|82
1662703500000|2022-09-09 06:05:00|137816.5|137616.5|137705|137505|137818|137618|137705|137505|79
1662703800000|2022-09-09 06:10:00|137703.5|137503.5|137800.5|137600.5|137808|137608|137688.5|137488.5|87
1662704100000|2022-09-09 06:15:00|137800|137600|137747|137547|137800.5|137600.5|137729|137529|66
1662704400000|2022-09-09 06:20:00|137746|137546|137704|137504|137754.5|137554.5|137703.5|137503.5|54
1662704700000|2022-09-09 06:25:00|137704.5|137504.5|137747.5|137547.5|137747.5|137547.5|137703.5|137503.5|59
1662705000000|2022-09-09 06:30:00|137759|137559|137799|137599|137810.5|137610.5|137759|137559|52
1662705300000|2022-09-09 06:35:00|137798.5|137598.5|137793.5|137593.5|137806|137606|137791.5|137591.5|33
1662705600000|2022-09-09 06:40:00|137794|137594|137778.5|137578.5|137808.5|137608.5|137768|137568|43
1662705900000|2022-09-09 06:45:00|137774|137574|137761.5|137561.5|137788.5|137588.5|137754|137554|61
1662706200000|2022-09-09 06:50:00|137762.5|137562.5|137800|137600|137805|137605|137762.5|137562.5|65
1662706500000|2022-09-09 06:55:00|137799.5|137599.5|137786.5|137586.5|137800|137600|137781.5|137581.5|68
1662706800000|2022-09-09 07:00:00|137782|137582|137667.5|137467.5|137805|137605|137666.5|137466.5|110
1662707100000|2022-09-09 07:05:00|137666.5|137466.5|137626|137426|137675|137475|137626|137426|99
1662707400000|2022-09-09 07:10:00|137626.5|137426.5|137463|137263|137626.5|137426.5|137453.5|137253.5|90
1662707700000|2022-09-09 07:15:00|137471|137271|137637.5|137437.5|137659|137459|137459|137259|124
1662708000000|2022-09-09 07:20:00|137638|137438|137636|137436|137662.5|137462.5|137634|137434|36
1662708300000|2022-09-09 07:25:00|137638|137438|137549.5|137349.5|137658|137458|137545|137345|63
1662708600000|2022-09-09 07:30:00|137555|137355|137530|137330|137557.5|137357.5|137498.5|137298.5|83
1662708900000|2022-09-09 07:35:00|137532.5|137332.5|137542.5|137342.5|137582|137382|137532.5|137332.5|49
1662709200000|2022-09-09 07:40:00|137542|137342|137532.5|137332.5|137551|137351|137517|137317|55
1662709500000|2022-09-09 07:45:00|137532|137332|137524.5|137324.5|137532.5|137332.5|137504|137304|29
1662709800000|2022-09-09 07:50:00|137525.5|137325.5|137546.5|137346.5|137554.5|137354.5|137524.5|137324.5|38
1662710100000|2022-09-09 07:55:00|137547.5|137347.5|137500.5|137300.5|137548|137348|137495|137295|40
1662710400000|2022-09-09 08:00:00|137501|137301|137443.5|137343.5|137501|137344|137440|137282|20
1662710700000|2022-09-09 08:05:00|137442.5|137342.5|137451.5|137351.5|137451.5|137351.5|137441.5|137341.5|16
1662711000000|2022-09-09 08:10:00|137452|137352|137545.5|137345.5|137547|137397.5|137451.5|137345.5|24
1662711300000|2022-09-09 08:15:00|137545|137345|137517.5|137317.5|137545.5|137345.5|137508|137308|36
1662711600000|2022-09-09 08:20:00|137517|137317|137504|137304|137517|137317|137503.5|137303.5|19
1662711900000|2022-09-09 08:25:00|137499|137299|137466.5|137266.5|137499|137299|137464.5|137264.5|51
1662712200000|2022-09-09 08:30:00|137465.5|137265.5|137524|137324|137527.5|137327.5|137465.5|137265.5|40
1662712500000|2022-09-09 08:35:00|137523.5|137323.5|137530.5|137330.5|137530.5|137330.5|137514.5|137314.5|27
1662712800000|2022-09-09 08:40:00|137531|137331|137523|137323|137531|137331|137511|137311|36
1662713100000|2022-09-09 08:45:00|137524|137324|137519|137319|137524|137324|137518.5|137318.5|57
1662713400000|2022-09-09 08:50:00|137520.5|137320.5|137510|137310|137521|137321|137510|137310|96
1662713700000|2022-09-09 08:55:00|137501|137301|137486|137286|137501|137301|137451.5|137251.5|51
1662714000000|2022-09-09 09:00:00|137485.5|137285.5|137570.5|137370.5|137580|137380|137485.5|137285.5|34
1662714300000|2022-09-09 09:05:00|137571|137371|137669.5|137469.5|137700.5|137500.5|137571|137371|97
1662714600000|2022-09-09 09:10:00|137670|137470|137660|137460|137786|137586|137650|137450|64
1662714900000|2022-09-09 09:15:00|137659|137459|137637|137437|137659|137459|137615.5|137415.5|91
1662715200000|2022-09-09 09:20:00|137639|137439|137594.5|137394.5|137650.5|137450.5|137555|137355|177
1662715500000|2022-09-09 09:25:00|137595|137395|137587.5|137387.5|137595|137395|137572|137372|43
1662715800000|2022-09-09 09:30:00|137589|137389|137660.5|137460.5|137660.5|137460.5|137589|137389|24
1662716100000|2022-09-09 09:35:00|137661|137461|137656.5|137456.5|137696|137496|137656.5|137456.5|63
1662716400000|2022-09-09 09:40:00|137659.5|137459.5|137726|137526|137733.5|137533.5|137657|137457|62
1662716700000|2022-09-09 09:45:00|137726.5|137526.5|137636.5|137436.5|137727|137527|137636.5|137436.5|24
1662717000000|2022-09-09 09:50:00|137637|137437|137639.5|137439.5|137646.5|137446.5|137627.5|137427.5|14
1662717300000|2022-09-09 09:55:00|137640|137440|137606.5|137406.5|137640.5|137440.5|137593|137393|84
1662717600000|2022-09-09 10:00:00|137606|137406|137535.5|137335.5|137606|137406|137532|137332|109
1662717900000|2022-09-09 10:05:00|137534|137334|137523.5|137323.5|137534|137334|137523.5|137323.5|3
1662718200000|2022-09-09 10:10:00|137526.5|137326.5|137526.5|137326.5|137538.5|137338.5|137522|137322|67
1662718500000|2022-09-09 10:15:00|137526|137326|137526|137326|137534.5|137334.5|137525.5|137325.5|22
1662718800000|2022-09-09 10:20:00|137524.5|137324.5|137536|137336|137537.5|137337.5|137515|137315|41
1662719100000|2022-09-09 10:25:00|137536.5|137336.5|137514|137314|137538|137338|137514|137314|61
1662719400000|2022-09-09 10:30:00|137515|137315|137514.5|137314.5|137516|137316|137514.5|137314.5|3
1662719700000|2022-09-09 10:35:00|137513|137313|137507.5|137307.5|137513|137313|137503.5|137303.5|21
1662720000000|2022-09-09 10:40:00|137507|137307|137528.5|137328.5|137528.5|137328.5|137507|137307|20
1662720300000|2022-09-09 10:45:00|137528|137328|137528.5|137328.5|137533.5|137333.5|137527.5|137327.5|74
1662720600000|2022-09-09 10:50:00|137528|137328|137535.5|137335.5|137538.5|137338.5|137528|137328|22
1662720900000|2022-09-09 10:55:00|137534.5|137334.5|137535|137335|137536|137336|137534|137334|9
1662721200000|2022-09-09 11:00:00|137533|137333|137543.5|137343.5|137543.5|137343.5|137531.5|137331.5|20
1662721500000|2022-09-09 11:05:00|137542.5|137342.5|137567|137367|137567|137367|137541.5|137341.5|36
1662721800000|2022-09-09 11:10:00|137566.5|137366.5|137585|137368|137752|137416|137566.5|137276|228
1662722100000|2022-09-09 11:15:00|137586|137365|137596|137396|137629|137428|137586|137365|138
1662722400000|2022-09-09 11:20:00|137597|137397|137626|137422|137640|137424|137594|137394|187
1662722700000|2022-09-09 11:25:00|137629|137425|137729|137522|137794|137553|137625|137422|260
1662723000000|2022-09-09 11:30:00|137728|137521|137768|137549|137783|137574|137728|137517|153
1662723300000|2022-09-09 11:35:00|137769|137548|137756|137553|137800|137584|137725|137509|209
1662723600000|2022-09-09 11:40:00|137755|137554|137756|137556|137774|137574|137690|137490|127
1662723900000|2022-09-09 11:45:00|137757.5|137557.5|137751|137551|137763.5|137563.5|137723.5|137523.5|96
1662724200000|2022-09-09 11:50:00|137752|137552|137798|137598|137803.5|137603.5|137752|137552|91
1662724500000|2022-09-09 11:55:00|137803|137603|137826|137626|137838|137638|137786.5|137586.5|168
1662724800000|2022-09-09 12:00:00|137822.5|137622.5|137909.5|137709.5|137915.5|137715.5|137822.5|137622.5|51
1662725100000|2022-09-09 12:05:00|137909|137709|137900|137700|138529|138169|137900|137698|193
1662725400000|2022-09-09 12:10:00|137900.5|137700.5|137804|137604|138032|137832|137804|137604|139
1662725700000|2022-09-09 12:15:00|137804.5|137604.5|137875|137675|137887.5|137687.5|137803.5|137603.5|156
1662726000000|2022-09-09 12:20:00|137877|137677|137849|137649|137877|137677|137847.5|137647.5|47
1662726300000|2022-09-09 12:25:00|137849.5|137649.5|137849.5|137649.5|137851.5|137651.5|137848.5|137648.5|40
1662726600000|2022-09-09 12:30:00|137851.5|137651.5|137826.5|137626.5|137855|137655|137826.5|137626.5|41
1662726900000|2022-09-09 12:35:00|137824.5|137624.5|137776|137576|137845.5|137645.5|137766.5|137566.5|117
1662727200000|2022-09-09 12:40:00|137774|137574|137745|137545|137788|137588|137744.5|137544.5|98
1662727500000|2022-09-09 12:45:00|137742.5|137542.5|137751.5|137551.5|137778.5|137588|137688|137514.5|79
1662727800000|2022-09-09 12:50:00|137751|137551|137841.5|137641.5|137843.5|137643.5|137751|137551|50
1662728100000|2022-09-09 12:55:00|137841|137641|137837.5|137637.5|137849|137649|137836.5|137636.5|23
1662728400000|2022-09-09 13:00:00|137839|137639|137846.5|137646.5|137846.5|137646.5|137839|137639|15
1662728700000|2022-09-09 13:05:00|137846|137646|137844|137644|137846|137646|137843.5|137643.5|5
1662729000000|2022-09-09 13:10:00|137845|137645|137861.5|137661.5|137876|137676|137845|137645|24
1662729300000|2022-09-09 13:15:00|137861|137661|137864.5|137664.5|137867|137667|137861|137661|14
1662729600000|2022-09-09 13:20:00|137862.5|137662.5|137856.5|137656.5|137862.5|137662.5|137772.5|137572.5|92
1662729900000|2022-09-09 13:25:00|137857|137657|137856.5|137656.5|137858|137658|137856|137656|12
1662730200000|2022-09-09 13:30:00|137858.5|137658.5|137910|137707|137950|137750|137858.5|137658.5|82
1662730500000|2022-09-09 13:35:00|137909|137705|137911|137705|137911|137707|137909|137705|9
1662730800000|2022-09-09 13:40:00|137912|137704|137865|137665|137914|137706|137860.5|137660.5|84
1662731100000|2022-09-09 13:45:00|137867.5|137667.5|137920|137720|137924.5|137724.5|137865|137665|73
1662731400000|2022-09-09 13:50:00|137919.5|137719.5|137930|137730|137930.5|137730.5|137918|137718|32
1662731700000|2022-09-09 13:55:00|137929.5|137729.5|137931.5|137731.5|137931.5|137731.5|137902|137702|99
1662732000000|2022-09-09 14:00:00|137931|137731|137834.5|137634.5|137931|137731|137834.5|137634.5|121
1662732300000|2022-09-09 14:05:00|137839.5|137639.5|137737.5|137537.5|137847|137647|137729.5|137529.5|55
1662732600000|2022-09-09 14:10:00|137738|137538|137773.5|137573.5|137780|137580|137737.5|137537.5|37
1662732900000|2022-09-09 14:15:00|137775|137575|137853.5|137653.5|137879.5|137679.5|137760|137560|41
1662733200000|2022-09-09 14:20:00|137855|137655|137857|137657|137857|137657|137855|137655|4
1662733500000|2022-09-09 14:25:00|137856.5|137656.5|137884.5|137684.5|137884.5|137684.5|137842.5|137642.5|25
1662733800000|2022-09-09 14:30:00|137880|137680|137911|137689|137911|137696|137854.5|137654.5|133
1662734100000|2022-09-09 14:35:00|137913|137690|137850|137650|137949|137737|137829.5|137629.5|173
1662734400000|2022-09-09 14:40:00|137850.5|137650.5|137815.5|137615.5|137852.5|137652.5|137760|137526|71
1662734700000|2022-09-09 14:45:00|137816|137616|137837|137637|137838|137638|137815.5|137615.5|51
1662735000000|2022-09-09 14:50:00|137833|137633|137841.5|137641.5|137842|137642|137829|137629|22
1662735300000|2022-09-09 14:55:00|137842|137642|137836|137636|137852|137652|137836|137636|14
1662735600000|2022-09-09 15:00:00|137835.5|137635.5|137840|137640|137847|137647|137829|137629|46
1662735900000|2022-09-09 15:05:00|137843|137643|137868.5|137668.5|137901.5|137701.5|137843|137643|93
1662736200000|2022-09-09 15:10:00|137868|137668|137864|137664|137868.5|137668.5|137863.5|137663.5|30
1662736500000|2022-09-09 15:15:00|137863.5|137663.5|137859|137655|137863.5|137663.5|137856.5|137655|28
1662736800000|2022-09-09 15:20:00|137860|137656|137861|137658|137869|137663|137859|137656|19
1662737100000|2022-09-09 15:25:00|137860|137660.5|137841|137641|137866|137666|137832.5|137632.5|100
1662737400000|2022-09-09 15:30:00|137841.5|137641.5|137872|137669|137872|137672|137836.5|137636.5|127
1662737700000|2022-09-09 15:35:00|137871|137668|137870|137662|137875|137670|137866|137658|155
1662738000000|2022-09-09 15:40:00|137868|137659|137874|137659|137874|137662|137867|137658|68
1662738300000|2022-09-09 15:45:00|137877|137661|137880|137660|137880|137662|137875|137659|11
1662738600000|2022-09-09 15:50:00|137881|137659|137843.5|137643.5|137881|137659|137843|137636|67
1662738900000|2022-09-09 15:55:00|137844|137644|137824|137624|137844.5|137644.5|137824|137624|25
1662739200000|2022-09-09 16:00:00|137824.5|137624.5|137864.5|137664.5|137865.5|137665.5|137824|137624|25
1662739500000|2022-09-09 16:05:00|137871|137671|137892.5|137692.5|137894.5|137694.5|137828.5|137628.5|149
1662739800000|2022-09-09 16:10:00|137893|137693|137898.5|137698.5|137900.5|137700.5|137873.5|137673|88
1662740100000|2022-09-09 16:15:00|137899|137699|137886|137686|137899|137699|137879.5|137679.5|58
1662740400000|2022-09-09 16:20:00|137885.5|137685.5|137879.5|137679.5|137895.5|137695.5|137870.5|137670.5|49
1662740700000|2022-09-09 16:25:00|137880|137680|137881|137681|137881|137681|137880|137680|2
1662741000000|2022-09-09 16:30:00|137884|137684|137900|137700|137908.5|137708.5|137884|137684|42
1662741300000|2022-09-09 16:35:00|137900.5|137700.5|137883|137683|137900.5|137700.5|137852|137652|109
1662741600000|2022-09-09 16:40:00|137884|137684|137884.5|137684.5|137885.5|137685.5|137884|137684|8
1662741900000|2022-09-09 16:45:00|137885|137685|137884|137684|137885|137685|137884|137684|3
1662742200000|2022-09-09 16:50:00|137883.5|137683.5|137884|137684|137884|137684|137883.5|137683.5|2
1662742500000|2022-09-09 16:55:00|137889|137689|137888|137688|137910|137710|137888|137688|56
1662742800000|2022-09-09 17:00:00|137887.5|137687.5|137874.5|137674.5|137908|137708|137872|137672|57
1662743100000|2022-09-09 17:05:00|137874|137674|137875|137675|137875|137675|137869.5|137669.5|26
1662743400000|2022-09-09 17:10:00|137863|137663|137852.5|137652.5|137863|137663|137851.5|137651.5|18
1662743700000|2022-09-09 17:15:00|137853|137653|137855|137655|137856|137656|137850.5|137650.5|63
1662744000000|2022-09-09 17:20:00|137855.5|137655.5|137849.5|137649.5|137857|137657|137849.5|137649.5|11
1662744300000|2022-09-09 17:25:00|137849|137649|137850|137650|137850|137650|137849|137649|13
1662744900000|2022-09-09 17:35:00|137849|137649|137842|137642|137849|137649|137842|137642|8
1662745200000|2022-09-09 17:40:00|137844|137644|137851.5|137651.5|137851.5|137651.5|137844|137644|2
1662745500000|2022-09-09 17:45:00|137851|137651|137921|137721|137921|137721|137851|137651|73
1662745800000|2022-09-09 17:50:00|137919|137719|137917.5|137717.5|137919|137719|137882.5|137682.5|55
1662746100000|2022-09-09 17:55:00|137917|137717|137915|137707|137917|137717|137907|137707|25
1662746400000|2022-09-09 18:00:00|137922|137713|137919|137716|137922|137716|137919|137713|8
1662746700000|2022-09-09 18:05:00|137920|137718|137919|137719|137920|137719.5|137919|137718|6
1662747000000|2022-09-09 18:10:00|137934|137734|137951|137751|137951.5|137751.5|137934|137734|58
1662747300000|2022-09-09 18:15:00|137951.5|137751.5|137951|137751|137952.5|137752.5|137935|137735|12
1662747900000|2022-09-09 18:25:00|137950|137750|137947.5|137747.5|137950|137750|137947.5|137747.5|2
1662748200000|2022-09-09 18:30:00|137941|137741|137925.5|137725.5|137941|137741|137922|137722|41
1662748500000|2022-09-09 18:35:00|137926|137726|137926.5|137726.5|137926.5|137726.5|137925.5|137725.5|4
1662748800000|2022-09-09 18:40:00|137927.5|137727.5|137929.5|137729.5|137929.5|137729.5|137927.5|137727.5|9
1662749100000|2022-09-09 18:45:00|137930|137730|137929.5|137729.5|137930|137730|137929.5|137729.5|2
1662749400000|2022-09-09 18:50:00|137931|137731|137933.5|137733.5|137933.5|137733.5|137931|137731|6
1662749700000|2022-09-09 18:55:00|137933|137733|137935|137735|137935|137735|137933|137733|6
1662750000000|2022-09-09 19:00:00|137933|137733|137928|137728|137933|137733|137928|137728|7
1662750300000|2022-09-09 19:05:00|137928.5|137728.5|137928.5|137728.5|137928.5|137728.5|137928.5|137728.5|1
1662750600000|2022-09-09 19:10:00|137929|137729|137928|137728|137929.5|137729.5|137927|137727|7
1662750900000|2022-09-09 19:15:00|137927.5|137727.5|137924|137724|137929|137729|137921|137721|13
1662751200000|2022-09-09 19:20:00|137920.5|137720.5|137928|137728|137928.5|137728.5|137914|137714|14
1662751500000|2022-09-09 19:25:00|137931.5|137731.5|137937|137737|137950|137750|137915.5|137715.5|70
1662751800000|2022-09-09 19:30:00|137936.5|137736.5|137937|137737|137937.5|137737.5|137936.5|137736.5|12
1662752100000|2022-09-09 19:35:00|137934.5|137734.5|137931.5|137731.5|137934.5|137734.5|137929|137729|16
1662752400000|2022-09-09 19:40:00|137930|137730|137928|137728|137930|137730|137927.5|137727.5|8
1662752700000|2022-09-09 19:45:00|137927.5|137727.5|137928|137728|137928|137728|137927.5|137727.5|2
1662753300000|2022-09-09 19:55:00|137928.5|137728.5|137928.5|137728.5|137928.5|137728.5|137928.5|137728.5|1
1662940800000|2022-09-12 00:00:00|138058.5|137698.5|138097.5|137737.5|138098|137738|138058.5|137698.5|41
1662941100000|2022-09-12 00:05:00|138097|137737|138098|137738|138099|137739|138096.5|137736.5|19
1662941400000|2022-09-12 00:10:00|138099|137739|138097.5|137737.5|138099|137739|138097.5|137737.5|2
1662941700000|2022-09-12 00:15:00|138103|137743|138114.5|137754.5|138115.5|137755.5|137949|137590|209
1662942000000|2022-09-12 00:20:00|138114|137754|138036.5|137676.5|138114|137754|138000.5|137640.5|182
1662942300000|2022-09-12 00:25:00|138036|137676|138066.5|137866.5|138094|137869.5|138021|137676|199
1662942600000|2022-09-12 00:30:00|138061|137861|138187.5|137987.5|138207.5|138007.5|138057|137857|186
1662942900000|2022-09-12 00:35:00|138187|137987|138179|137979|138413|138114|138179|137979|260
1662943200000|2022-09-12 00:40:00|138179.5|137979.5|138151|137936|138179.5|137979.5|137996|137796|107
1662943500000|2022-09-12 00:45:00|138152|137935|138139|137939|138213|137988|138127.5|137914|197
1662943800000|2022-09-12 00:50:00|138140|137940|138062.5|137862.5|138140|137940|138057|137857|76
1662944100000|2022-09-12 00:55:00|138063|137863|138030|137930|138082|137930|138030|137861.5|49
1662944400000|2022-09-12 01:00:00|138032|137932|138032|137832|138102.5|137934.5|138028.5|137828.5|56
1662944700000|2022-09-12 01:05:00|138027.5|137827.5|137991.5|137791.5|138027.5|137827.5|137983.5|137783.5|68
1662945000000|2022-09-12 01:10:00|137984|137784|137984.5|137784.5|137984.5|137784.5|137983.5|137783.5|18
1662945300000|2022-09-12 01:15:00|137980|137780|138035.5|137835.5|138035.5|137835.5|137977.5|137777.5|68
1662945600000|2022-09-12 01:20:00|138037|137837|138067|137867|138081|137881|138037|137837|58
1662945900000|2022-09-12 01:25:00|138067.5|137867.5|137944.5|137744.5|138067.5|137867.5|137944|137744|82
1662946200000|2022-09-12 01:30:00|137944|137744|137924.5|137724.5|137952|137752|137907|137707|54
1662946500000|2022-09-12 01:35:00|137924|137724|137792|137592|137924.5|137724.5|137775.5|137575.5|90
1662946800000|2022-09-12 01:40:00|137791.5|137591.5|137792.5|137592.5|137798|137598|137742.5|137542.5|53
1662947100000|2022-09-12 01:45:00|137792|137592|137771.5|137671.5|137803.5|137671.5|137734.5|137592|51
1662947400000|2022-09-12 01:50:00|137772|137672|137821.5|137621.5|137821.5|137676|137763.5|137620.5|46
1662947700000|2022-09-12 01:55:00|137824|137624|137836|137636|137836.5|137686|137777.5|137624|35
1662948000000|2022-09-12 02:00:00|137835.5|137635.5|137803|137603|137836.5|137636.5|137786.5|137586.5|59
1662948300000|2022-09-12 02:05:00|137803.5|137603.5|137824|137624|137832.5|137632.5|137803|137603|44
1662948600000|2022-09-12 02:10:00|137826|137626|137816.5|137616.5|137834.5|137634.5|137816.5|137616.5|77
1662948900000|2022-09-12 02:15:00|137817|137617|137862.5|137662.5|137869|137669|137782.5|137582.5|66
1662949200000|2022-09-12 02:20:00|137862|137662|137874.5|137674.5|137896|137696|137861.5|137661.5|74
1662949500000|2022-09-12 02:25:00|137875|137675|137868|137668|137875|137675|137861.5|137661.5|106
1662949800000|2022-09-12 02:30:00|137870|137670|137928|137728|137928.5|137728.5|137870|137670|39
1662950100000|2022-09-12 02:35:00|137927.5|137727.5|138082.5|137882.5|138094.5|137894.5|137927|137727|97
1662950400000|2022-09-12 02:40:00|138083|137883|138096.5|137896.5|138162|137962|138082.5|137882.5|91
1662950700000|2022-09-12 02:45:00|138097|137897|138033.5|137833.5|138097.5|137897.5|137978|137778|76
1662951000000|2022-09-12 02:50:00|138034|137834|138043|137843|138055|137855|138029|137829|62
1662951300000|2022-09-12 02:55:00|138042.5|137842.5|138036|137836|138101|137901|137986|137786|101
1662951600000|2022-09-12 03:00:00|138035.5|137835.5|138060.5|137860.5|138106.5|137906.5|138032|137832|81
1662951900000|2022-09-12 03:05:00|138061|137861|138008|137807|138061|137861|137981|137749|100
1662952200000|2022-09-12 03:10:00|138007.5|137808|138022.5|137822.5|138033|137833|137999|137799|92
1662952500000|2022-09-12 03:15:00|138022|137822|137982|137782|138031|137831|137979.5|137779.5|84
1662952800000|2022-09-12 03:20:00|137981.5|137781.5|137984|137784|137989|137789|137981|137781|20
1662953100000|2022-09-12 03:25:00|137985.5|137785.5|137993.5|137793.5|137993.5|137793.5|137985.5|137785.5|47
1662953400000|2022-09-12 03:30:00|137993|137793|138085|137885|138085.5|137885.5|137992.5|137792.5|80
1662953700000|2022-09-12 03:35:00|138082.5|137882.5|138067.5|137867.5|138093|137893|138067.5|137867.5|28
1662954000000|2022-09-12 03:40:00|138068|137868|138021|137821|138069|137869|138013|137813|40
1662954300000|2022-09-12 03:45:00|138020.5|137820.5|138035|137835|138038.5|137838.5|138020.5|137820.5|39
1662954600000|2022-09-12 03:50:00|138033|137833|137994.5|137794.5|138034|137834|137990.5|137790.5|76
1662954900000|2022-09-12 03:55:00|137995|137795|138064.5|137864.5|138065.5|137865.5|137991|137791|81
1662955200000|2022-09-12 04:00:00|138065|137865|138082.5|137882.5|138089.5|137889.5|138060.5|137860.5|67
1662955500000|2022-09-12 04:05:00|138083|137883|138149.5|137949.5|138155.5|137955.5|138082.5|137882.5|81
1662955800000|2022-09-12 04:10:00|138149|137949|138171|137971|138176.5|137976.5|138131|137931|97
1662956100000|2022-09-12 04:15:00|138201|138001|138104.5|137904.5|138236|138023|138088|137888|121
1662956400000|2022-09-12 04:20:00|138104|137904|138105|137905|138110.5|137910.5|138103|137903|23
1662956700000|2022-09-12 04:25:00|138104.5|137904.5|138177.5|137977.5|138180.5|137980.5|138104.5|137904.5|79
1662957000000|2022-09-12 04:30:00|138181|137981|138160|137960|138181.5|137981.5|138158|137958|61
1662957300000|2022-09-12 04:35:00|138160.5|137960.5|138166.5|137966.5|138166.5|137966.5|138159.5|137959.5|19
1662957900000|2022-09-12 04:45:00|138167.5|137967.5|138168.5|137968.5|138168.5|137968.5|138163|137963|12
1662958200000|2022-09-12 04:50:00|138168|137968|138164|137964|138169|137969|138161.5|137961.5|15
1662958500000|2022-09-12 04:55:00|138166|137966|138174.5|137974.5|138177.5|137977.5|138166|137966|31
1662958800000|2022-09-12 05:00:00|138175.5|137975.5|138194|137994|138199.5|137999.5|138175.5|137975.5|67
1662959100000|2022-09-12 05:05:00|138194.5|137994.5|138228|138014|138239|138025|138194|137994|67
1662959400000|2022-09-12 05:10:00|138227|138013|138213.5|138013.5|138227|138014|138213.5|138009|15
1662959700000|2022-09-12 05:15:00|138213|138012|138217.5|138017.5|138261|138061|138201.5|138001.5|90
1662960000000|2022-09-12 05:20:00|138218|138018|138189.5|137989.5|138218|138018|138185|137985|99
1662960300000|2022-09-12 05:25:00|138190|137990|138182|137982|138191.5|137991.5|138179|137979|16
1662960600000|2022-09-12 05:30:00|138181.5|137981.5|138306|138106|138308.5|138108.5|138181.5|137981.5|59
1662960900000|2022-09-12 05:35:00|138301|138101|138275|138175|138353.5|138192|138263.5|138066.5|125
1662961200000|2022-09-12 05:40:00|138275.5|138175.5|138237|138137|138326.5|138176|138217.5|138111.5|55
1662961500000|2022-09-12 05:45:00|138237.5|138137.5|138286|138186|138331|138190|138237|138109|32
1662961800000|2022-09-12 05:50:00|138287|138187|138288.5|138088.5|138397.5|138234.5|138269.5|138088|68
1662962100000|2022-09-12 05:55:00|138314.5|138114.5|138276.5|138076.5|138314.5|138114.5|138203|138003|121
1662962400000|2022-09-12 06:00:00|138278|138078|138311.5|138111.5|138312|138112|138272|138072|71
1662962700000|2022-09-12 06:05:00|138312|138112|138317.5|138117.5|138331|138131|138277.5|138077.5|49
1662963000000|2022-09-12 06:10:00|138317|138117|138354.5|138154.5|138356.5|138156.5|138313.5|138113.5|45
1662963300000|2022-09-12 06:15:00|138345|138145|138332|138132|138345|138145|138327|138127|48
1662963600000|2022-09-12 06:20:00|138331.5|138131.5|138343.5|138143.5|138356.5|138156.5|138327.5|138127.5|40
1662963900000|2022-09-12 06:25:00|138344|138144|138321|138121|138352|138152|138320.5|138120.5|93
1662964200000|2022-09-12 06:30:00|138321.5|138121.5|138249.5|138049.5|138321.5|138121.5|138242.5|138042.5|88
1662964500000|2022-09-12 06:35:00|138251.5|138051.5|138271|138071|138284|138084|138251.5|138051.5|65
1662964800000|2022-09-12 06:40:00|138271.5|138071.5|138234.5|138034.5|138274.5|138074.5|138234.5|138034.5|53
1662965100000|2022-09-12 06:45:00|138235|138035|138024.5|137824.5|138235|138035|137996.5|137765|153
1662965400000|2022-09-12 06:50:00|138025|137825|138037|137837|138041.5|137841.5|138021|137821|69
1662965700000|2022-09-12 06:55:00|138037.5|137837.5|137865|137665|138039.5|137868|137865|137665|80
1662966000000|2022-09-12 07:00:00|137864.5|137664.5|137867.5|137667.5|137924|137724|137863|137663|60
1662966300000|2022-09-12 07:05:00|137868|137668|137863.5|137663.5|137919.5|137719.5|137863|137663|46
1662966600000|2022-09-12 07:10:00|137861.5|137661.5|137869|137669|137872|137672|137802.5|137602.5|44
1662966900000|2022-09-12 07:15:00|137871|137671|137886|137686|137905|137705|137871|137671|37
1662967200000|2022-09-12 07:20:00|137885.5|137685.5|137858|137658|137892.5|137692.5|137856|137656|56
1662967500000|2022-09-12 07:25:00|137858.5|137658.5|137854.5|137654.5|137877.5|137677.5|137830.5|137630.5|74
1662967800000|2022-09-12 07:30:00|137858.5|137658.5|137856.5|137656.5|137883.5|137683.5|137856|137656|57
1662968100000|2022-09-12 07:35:00|137857|137657|137873.5|137673.5|137873.5|137673.5|137840|137640|49
1662968400000|2022-09-12 07:40:00|137873|137673|137899.5|137699.5|137903.5|137703.5|137855|137655|95
1662968700000|2022-09-12 07:45:00|137900|137700|137914.5|137714.5|137932.5|137732.5|137900|137700|60
1662969000000|2022-09-12 07:50:00|137915|137715|137929.5|137729.5|137951.5|137751.5|137915|137715|46
1662969300000|2022-09-12 07:55:00|137928.5|137728.5|137909.5|137709.5|137929|137729|137838.5|137638.5|73
1662969600000|2022-09-12 08:00:00|137910|137710|137915.5|137715.5|137916|137716|137910|137710|8
1662969900000|2022-09-12 08:05:00|137913.5|137713.5|137900.5|137700.5|137913.5|137713.5|137883.5|137683.5|39
1662970200000|2022-09-12 08:10:00|137901|137701|137875.5|137675.5|137902.5|137702.5|137875.5|137675.5|58
1662970500000|2022-09-12 08:15:00|137867.5|137667.5|137870|137670|137871|137671|137867.5|137667.5|12
1662970800000|2022-09-12 08:20:00|137858.5|137658.5|137861.5|137661.5|137861.5|137661.5|137856|137656|22
1662971100000|2022-09-12 08:25:00|137856.5|137656.5|137811|137611|137857|137657|137792.5|137592.5|99
1662971400000|2022-09-12 08:30:00|137810.5|137610.5|137807.5|137607.5|137813.5|137613.5|137807|137607|13
1662971700000|2022-09-12 08:35:00|137805|137605|137776|137576|137805|137605|137764.5|137564.5|54
1662972000000|2022-09-12 08:40:00|137777.5|137577.5|137729|137529|137779|137579|137726|137526|58
1662972300000|2022-09-12 08:45:00|137730|137530|137654|137554|137730|137577|137653|137526|24
1662972600000|2022-09-12 08:50:00|137660.5|137560.5|137636.5|137536.5|137692|137560.5|137636|137473|36
1662972900000|2022-09-12 08:55:00|137635.5|137535.5|137648.5|137448.5|137682.5|137536|137632.5|137443.5|53
1662973200000|2022-09-12 09:00:00|137648|137448|137575.5|137375.5|137648.5|137448.5|137548|137348|42
1662973500000|2022-09-12 09:05:00|137576|137376|137638.5|137438.5|137640.5|137461.5|137544|137344.5|70
1662973800000|2022-09-12 09:10:00|137634.5|137434.5|137616.5|137416.5|137648|137448|137616.5|137416.5|78
1662974100000|2022-09-12 09:15:00|137617|137417|137614|137414|137617.5|137417.5|137607.5|137407.5|28
1662974400000|2022-09-12 09:20:00|137614.5|137414.5|137627.5|137427.5|137628|137428|137614.5|137414.5|46
1662974700000|2022-09-12 09:25:00|137633|137433|137636|137436|137640|137440|137631|137431|36
1662975000000|2022-09-12 09:30:00|137636.5|137436.5|137645.5|137445.5|137646|137446|137635.5|137435.5|25
1662975300000|2022-09-12 09:35:00|137646|137446|137647|137447|137647|137447|137645|137445|10
1662975600000|2022-09-12 09:40:00|137641.5|137441.5|137623|137423|137641.5|137441.5|137621|137421|39
1662975900000|2022-09-12 09:45:00|137626|137426|137652|137452|137652|137452|137612.5|137412.5|29
1662976200000|2022-09-12 09:50:00|137654|137454|137705|137505|137705|137505|137652.5|137452.5|72
1662976500000|2022-09-12 09:55:00|137705.5|137505.5|137769.5|137569.5|137770|137570|137705|137505|33
1662976800000|2022-09-12 10:00:00|137768|137568|137789|137589|137801|137601|137760.5|137560.5|46
1662977100000|2022-09-12 10:05:00|137789.5|137589.5|137804|137604|137804|137604|137786.5|137586.5|25
1662977400000|2022-09-12 10:10:00|137803.5|137603.5|137796|137596|137803.5|137603.5|137776.5|137576.5|32
1662977700000|2022-09-12 10:15:00|137795.5|137595.5|137807.5|137607.5|137817.5|137617.5|137794|137594|40
1662978000000|2022-09-12 10:20:00|137808|137608|137832|137632|137848.5|137648.5|137807.5|137607.5|20
1662978300000|2022-09-12 10:25:00|137839.5|137639.5|137804.5|137604.5|137839.5|137639.5|137804.5|137604.5|27
1662978600000|2022-09-12 10:30:00|137810.5|137610.5|137826.5|137626.5|137868.5|137668.5|137810.5|137610.5|100
1662978900000|2022-09-12 10:35:00|137825.5|137625.5|137797|137597|137826|137626|137796|137596|63
1662979200000|2022-09-12 10:40:00|137796.5|137596.5|137833|137633|137866|137666|137796|137596|44
1662979500000|2022-09-12 10:45:00|137833.5|137633.5|137815.5|137615.5|137833.5|137633.5|137812.5|137612.5|49
1662979800000|2022-09-12 10:50:00|137814.5|137614.5|137827.5|137627.5|137829.5|137629.5|137814|137614|15
1662980100000|2022-09-12 10:55:00|137827|137627|137826.5|137626.5|137827.5|137627.5|137826|137626|17
1662980400000|2022-09-12 11:00:00|137827|137627|137828|137628|137829.5|137629.5|137827|137627|13
1662980700000|2022-09-12 11:05:00|137828.5|137628.5|137835|137635|137836|137636|137828|137628|28
1662981000000|2022-09-12 11:10:00|137834|137634|137867|137667|137867|137667|137832|137632|51
1662981300000|2022-09-12 11:15:00|137865.5|137665.5|137858|137658|137875.5|137675.5|137857|137657|114
1662981600000|2022-09-12 11:20:00|137857.5|137657.5|137861|137661|137861|137661|137857.5|137657.5|13
1662981900000|2022-09-12 11:25:00|137862|137662|137861.5|137661.5|137866.5|137666.5|137860|137660|34
1662982200000|2022-09-12 11:30:00|137861|137661|137861.5|137661.5|137867|137667|137861|137661|7
1662982500000|2022-09-12 11:35:00|137862.5|137662.5|137834.5|137634.5|137868|137668|137831.5|137631.5|95
1662982800000|2022-09-12 11:40:00|137834|137634|137792|137592|137835|137635|137791|137591|67
1662983100000|2022-09-12 11:45:00|137790.5|137590.5|137728|137528|137790.5|137590.5|137721.5|137521.5|45
1662983400000|2022-09-12 11:50:00|137723.5|137523.5|137682.5|137482.5|137732|137532|137676.5|137476.5|36
1662983700000|2022-09-12 11:55:00|137683|137483|137624|137424|137683|137483|137624|137424|22
1662984000000|2022-09-12 12:00:00|137625|137425|137592|137392|137628.5|137428.5|137583.5|137383.5|37
1662984300000|2022-09-12 12:05:00|137591.5|137391.5|137622|137422|137622|137422|137587.5|137387.5|54
1662984600000|2022-09-12 12:10:00|137621.5|137421.5|137575|137375|137622.5|137422.5|137574|137374|38
1662984900000|2022-09-12 12:15:00|137575.5|137375.5|137590.5|137390.5|137596.5|137396.5|137566|137366|63
1662985200000|2022-09-12 12:20:00|137589.5|137389.5|137590.5|137390.5|137590.5|137390.5|137589.5|137389.5|3
1662985500000|2022-09-12 12:25:00|137589.5|137389.5|137590|137390|137592|137392|137589|137389|26
1662985800000|2022-09-12 12:30:00|137589|137389|137619.5|137419.5|137620|137420|137589|137389|87
1662986100000|2022-09-12 12:35:00|137620|137420|137717|137517|137726|137526|137606|137406|96
1662986400000|2022-09-12 12:40:00|137716.5|137516.5|137720.5|137520.5|137772.5|137572.5|137708.5|137508.5|111
1662986700000|2022-09-12 12:45:00|137721|137521|137665|137465|137721|137521|137641.5|137441.5|84
1662987000000|2022-09-12 12:50:00|137665.5|137465.5|137720.5|137520.5|137720.5|137520.5|137665.5|137465.5|56
1662987300000|2022-09-12 12:55:00|137721|137521|137705|137505|137721|137521|137673.5|137473.5|46
1662987600000|2022-09-12 13:00:00|137704.5|137504.5|137699|137499|137731.5|137531.5|137692|137492|82
1662987900000|2022-09-12 13:05:00|137698.5|137498.5|137698|137498|137704.5|137504.5|137698|137498|34
1662988200000|2022-09-12 13:10:00|137697.5|137497.5|137702.5|137502.5|137706.5|137506.5|137691.5|137491.5|27
1662988500000|2022-09-12 13:15:00|137702|137502|137759|137559|137759|137559|137702|137502|72
1662988800000|2022-09-12 13:20:00|137760|137560|137766|137566|137783.5|137583.5|137758.5|137558.5|174
1662989100000|2022-09-12 13:25:00|137763.5|137563.5|137684.5|137484.5|137765.5|137565.5|137684.5|137484.5|121
1662989400000|2022-09-12 13:30:00|137684|137484|137684.5|137484.5|137684.5|137484.5|137682.5|137482.5|23
1662989700000|2022-09-12 13:35:00|137676.5|137476.5|137679.5|137479.5|137697|137497|137672.5|137472.5|48
1662990000000|2022-09-12 13:40:00|137680.5|137480.5|137667.5|137467.5|137680.5|137480.5|137664.5|137464.5|36
1662990300000|2022-09-12 13:45:00|137668|137468|137643|137443|137668|137468|137637|137437|32
1662990600000|2022-09-12 13:50:00|137646.5|137446.5|137610|137410|137648|137448|137610|137410|38
1662990900000|2022-09-12 13:55:00|137609.5|137409.5|137556.5|137356.5|137614.5|137414.5|137536.5|137336.5|138
1662991200000|2022-09-12 14:00:00|137558|137358|137491|137291|137559|137359|137475.5|137275.5|88
1662991500000|2022-09-12 14:05:00|137491.5|137291.5|137381.5|137181.5|137505|137305|137371|137171|121
1662991800000|2022-09-12 14:10:00|137382|137182|137389|137189|137402.5|137273|137330.5|137180.5|54
1662992100000|2022-09-12 14:15:00|137388.5|137188.5|137371|137171|137443.5|137243.5|137299.5|137099.5|98
1662992400000|2022-09-12 14:20:00|137364|137164|137362|137162|137365|137165|137321|137121|74
1662992700000|2022-09-12 14:25:00|137363|137163|137361|137161|137382|137182|137351.5|137151.5|79
1662993000000|2022-09-12 14:30:00|137360.5|137160.5|137427|137227|137479.5|137279.5|137360.5|137160.5|254
1662993300000|2022-09-12 14:35:00|137427.5|137227.5|137431|137231|137436|137236|137409|137209|106
1662993600000|2022-09-12 14:40:00|137431.5|137231.5|137444.5|137244.5|137457.5|137257.5|137429|137229|60
1662993900000|2022-09-12 14:45:00|137444|137244|137434|137234|137475|137275|137427|137227|85
1662994200000|2022-09-12 14:50:00|137430|137230|137363|137163|137430|137230|137361|137161|52
1662994500000|2022-09-12 14:55:00|137363.5|137163.5|137373.5|137173.5|137376.5|137176.5|137363.5|137163.5|25
1662994800000|2022-09-12 15:00:00|137373|137173|137370.5|137170.5|137379.5|137179.5|137360|137160|85
1662995100000|2022-09-12 15:05:00|137370|137170|137383.5|137183.5|137398.5|137198.5|137366.5|137166.5|67
1662995400000|2022-09-12 15:10:00|137383|137183|137406.5|137206.5|137407|137207|137383|137183|35
1662995700000|2022-09-12 15:15:00|137407|137207|137378.5|137178.5|137407|137207|137378.5|137178.5|68
1662996000000|2022-09-12 15:20:00|137379|137179|137379|137179|137379.5|137179.5|137379|137179|3
1662996300000|2022-09-12 15:25:00|137378.5|137178.5|137350|137150|137378.5|137178.5|137337|137137|33
1662996600000|2022-09-12 15:30:00|137351|137151|137360.5|137160.5|137370|137170|137336|137136|71
1662996900000|2022-09-12 15:35:00|137361|137161|137371|137171|137371|137171|137359.5|137159.5|29
1662997200000|2022-09-12 15:40:00|137370.5|137170.5|137557|137257|137557|137288|137370.5|137170.5|115
1662997500000|2022-09-12 15:45:00|137558|137256|137576|137219|137583|137256|137558|137219|48
1662997800000|2022-09-12 15:50:00|137541|137181|137455|137203|137541|137241|137442|137144|155
1662998100000|2022-09-12 15:55:00|137454|137204|137455|137247|137477|137247|137450|137204|56
1662998400000|2022-09-12 16:00:00|137454|137248|137476.5|137276.5|137559.5|137359.5|137454|137248|101
1662998700000|2022-09-12 16:05:00|137476|137276|137429.5|137229.5|137476.5|137276.5|137429.5|137229.5|35
1662999000000|2022-09-12 16:10:00|137430|137230|137434|137234|137434.5|137234.5|137430|137230|14
1662999300000|2022-09-12 16:15:00|137435|137235|137423.5|137223.5|137435|137235|137415.5|137215.5|25
1662999600000|2022-09-12 16:20:00|137424|137224|137440|137240|137441|137241|137424|137224|29
1662999900000|2022-09-12 16:25:00|137439.5|137239.5|137436.5|137236.5|137439.5|137239.5|137436.5|137236.5|15
1663000200000|2022-09-12 16:30:00|137434.5|137234.5|137431|137231|137434.5|137234.5|137430.5|137230.5|15
1663000800000|2022-09-12 16:40:00|137430|137230|137428.5|137228.5|137430|137230|137428.5|137228.5|3
1663001100000|2022-09-12 16:45:00|137429|137229|137425.5|137225.5|137429|137229|137425|137225|8
1663001400000|2022-09-12 16:50:00|137425|137225|137425.5|137225.5|137426|137226|137425|137225|4
1663001700000|2022-09-12 16:55:00|137416.5|137216.5|137402.5|137202.5|137416.5|137216.5|137402.5|137202.5|39
1663002000000|2022-09-12 17:00:00|137403|137203|137424|137224|137424|137224|137392.5|137192.5|28
1663002300000|2022-09-12 17:05:00|137410.5|137210.5|137381|137181|137410.5|137210.5|137379.5|137179.5|38
1663002600000|2022-09-12 17:10:00|137379.5|137179.5|137359|137159|137379.5|137179.5|137348|137148|37
1663002900000|2022-09-12 17:15:00|137358.5|137158.5|137361|137161|137363|137163|137358.5|137158.5|23
1663003200000|2022-09-12 17:20:00|137360|137160|137362|137162|137362|137162|137356|137156|35
1663003500000|2022-09-12 17:25:00|137362.5|137162.5|137366|137166|137366.5|137166.5|137362|137162|14
1663003800000|2022-09-12 17:30:00|137365.5|137165.5|137365.5|137165.5|137366|137166|137365.5|137165.5|3
1663004100000|2022-09-12 17:35:00|137360.5|137160.5|137359|137159|137360.5|137160.5|137357|137157|4
1663004700000|2022-09-12 17:45:00|137360.5|137160.5|137362|137162|137362|137162|137360.5|137160.5|2
1663005000000|2022-09-12 17:50:00|137369.5|137169.5|137518|137318|137518|137318|137369.5|137169.5|36
1663005300000|2022-09-12 17:55:00|137517.5|137317.5|137495.5|137295.5|137518|137318|137493.5|137293.5|79
1663005600000|2022-09-12 18:00:00|137496|137296|137454|137254|137496|137296|137441|137241|65
1663005900000|2022-09-12 18:05:00|137454.5|137254.5|137469.5|137269.5|137470.5|137270.5|137454.5|137254.5|28
1663006200000|2022-09-12 18:10:00|137470|137270|137432|137232|137480|137280|137432|137232|35
1663006500000|2022-09-12 18:15:00|137432.5|137232.5|137455|137255|137455|137255|137432.5|137232.5|63
1663006800000|2022-09-12 18:20:00|137457|137257|137478|137278|137478.5|137278.5|137457|137257|31
1663007100000|2022-09-12 18:25:00|137478.5|137278.5|137475|137275|137482|137282|137475|137275|38
1663007400000|2022-09-12 18:30:00|137475.5|137275.5|137547|137347|137547|137347|137475.5|137275.5|45
1663007700000|2022-09-12 18:35:00|137547.5|137347.5|137545|137345|137551.5|137351.5|137545|137345|37
1663008000000|2022-09-12 18:40:00|137545.5|137345.5|137545.5|137345.5|137546|137346|137545|137345|7
1663008300000|2022-09-12 18:45:00|137550|137350|137549|137349|137555.5|137355.5|137548|137348|7
1663008600000|2022-09-12 18:50:00|137548.5|137348.5|137631.5|137431.5|137642.5|137442.5|137547.5|137347.5|85
1663008900000|2022-09-12 18:55:00|137631|137431|137671|137403|137671|137431|137631|137403|65
1663027200000|2022-09-13 00:00:00|137628.5|137268.5|137513.5|137313.5|137641|137396.5|137438.5|137238.5|278
1663027500000|2022-09-13 00:05:00|137511|137311|137242.5|137142.5|137528.5|137328.5|137207|137107|509
1663027800000|2022-09-13 00:10:00|137241|137141|137260|137160|137306.5|137206.5|137183.5|137083.5|459
1663028100000|2022-09-13 00:15:00|137261|137161|137262|137162|137315.5|137215.5|137232.5|137132.5|374
1663028400000|2022-09-13 00:20:00|137262.5|137162.5|137387.5|137287.5|137387.5|137287.5|137262.5|137162.5|358
1663028700000|2022-09-13 00:25:00|137385.5|137285.5|137394|137294|137453.5|137353.5|137378|137278|324
1663029000000|2022-09-13 00:30:00|137394.5|137294.5|137359|137259|137421.5|137321.5|137347.5|137247.5|316
1663029300000|2022-09-13 00:35:00|137359.5|137259.5|137279|137179|137359.5|137259.5|137259.5|137159.5|296
1663029600000|2022-09-13 00:40:00|137278.5|137178.5|137298|137198|137306.5|137206.5|137203.5|137103.5|359
1663029900000|2022-09-13 00:45:00|137297.5|137197.5|137278.5|137178.5|137297.5|137197.5|137243.5|137143.5|338
1663030200000|2022-09-13 00:50:00|137279.5|137179.5|137329|137229|137339.5|137239.5|137269|137169|328
1663030500000|2022-09-13 00:55:00|137328|137228|137309.5|137209.5|137364|137264|137283|137183|329
1663030800000|2022-09-13 01:00:00|137310.5|137210.5|137219|137119|137325.5|137225.5|137189|137089|420
1663031100000|2022-09-13 01:05:00|137219.5|137119.5|137228|137128|137257|137157|137217.5|137117.5|268
1663031400000|2022-09-13 01:10:00|137227.5|137127.5|137273|137173|137273|137173|137200.5|137100.5|268
1663031700000|2022-09-13 01:15:00|137276|137176|137297.5|137197.5|137314.5|137214.5|137203|137103|434
1663032000000|2022-09-13 01:20:00|137298.5|137198.5|137363|137263|137376|137276|137289.5|137189.5|407
1663032300000|2022-09-13 01:25:00|137359|137259|137414|137314|137440|137340|137321.5|137221.5|310
1663032600000|2022-09-13 01:30:00|137416|137316|137481.5|137381.5|137481.5|137381.5|137394.5|137294.5|336
1663032900000|2022-09-13 01:35:00|137484.5|137384.5|137477.5|137377.5|137575|137475|137465|137365|407
1663033200000|2022-09-13 01:40:00|137481.5|137381.5|137448.5|137348.5|137488|137388|137430.5|137330.5|326
1663033500000|2022-09-13 01:45:00|137449.5|137349.5|137399.5|137299.5|137457|137357|137399.5|137299.5|287
1663033800000|2022-09-13 01:50:00|137398.5|137298.5|137334.5|137234.5|137413.5|137313.5|137332|137232|318
1663034100000|2022-09-13 01:55:00|137332|137232|137379.5|137279.5|137406|137306|137332|137232|350
1663034400000|2022-09-13 02:00:00|137381|137281|137420|137320|137420|137320|137378.5|137278.5|235
1663034700000|2022-09-13 02:05:00|137420.5|137320.5|137416.5|137316.5|137420.5|137320.5|137371|137271|240
1663035000000|2022-09-13 02:10:00|137416|137316|137422.5|137322.5|137448|137348|137407|137307|317
1663035300000|2022-09-13 02:15:00|137423|137323|137352.5|137252.5|137423|137323|137344|137244|273
1663035600000|2022-09-13 02:20:00|137353.5|137253.5|137372.5|137272.5|137382.5|137282.5|137323|137223|191
1663035900000|2022-09-13 02:25:00|137381|137281|137436|137336|137454|137354|137360|137260|252
1663036200000|2022-09-13 02:30:00|137435|137335|137596|137496|137627.5|137527.5|137435|137335|334
1663036500000|2022-09-13 02:35:00|137595.5|137495.5|137555|137455|137597|137497|137538.5|137438.5|243
1663036800000|2022-09-13 02:40:00|137558|137458|137620|137520|137640.5|137540.5|137558|137458|221
1663037100000|2022-09-13 02:45:00|137616.5|137516.5|137597.5|137497.5|137619|137519|137584|137484|195
1663037400000|2022-09-13 02:50:00|137598|137498|137589.5|137489.5|137605|137505|137577.5|137477.5|196
1663037700000|2022-09-13 02:55:00|137588.5|137488.5|137691.5|137591.5|137701|137601|137581|137481|242
1663038000000|2022-09-13 03:00:00|137694.5|137594.5|137604.5|137504.5|137696.5|137596.5|137595|137495|286
1663038300000|2022-09-13 03:05:00|137603.5|137503.5|137577|137477|137605|137505|137557|137457|279
1663038600000|2022-09-13 03:10:00|137576.5|137476.5|137538|137438|137576.5|137476.5|137509.5|137409.5|269
1663038900000|2022-09-13 03:15:00|137537.5|137437.5|137548.5|137448.5|137563|137463|137532|137432|183
1663039200000|2022-09-13 03:20:00|137546.5|137446.5|137590.5|137490.5|137601.5|137501.5|137489|137389|286
1663039500000|2022-09-13 03:25:00|137590|137490|137516.5|137416.5|137607|137507|137504|137404|318
1663039800000|2022-09-13 03:30:00|137517|137417|137562|137462|137591|137491|137511.5|137411.5|235
1663040100000|2022-09-13 03:35:00|137560.5|137460.5|137662|137562|137692.5|137592.5|137552.5|137452.5|272
1663040400000|2022-09-13 03:40:00|137665|137565|137694.5|137594.5|137741.5|137641.5|137663.5|137563.5|249
1663040700000|2022-09-13 03:45:00|137694|137594|137689|137589|137706|137606|137682|137582|254
1663041000000|2022-09-13 03:50:00|137689.5|137589.5|137642|137542|137702|137602|137626|137526|238
1663041300000|2022-09-13 03:55:00|137641.5|137541.5|137641|137541|137658|137558|137634.5|137534.5|130
1663041600000|2022-09-13 04:00:00|137641.5|137541.5|137657.5|137557.5|137663.5|137563.5|137639|137539|180
1663041900000|2022-09-13 04:05:00|137656|137556|137631|137531|137690.5|137590.5|137616.5|137516.5|173
1663042200000|2022-09-13 04:10:00|137630.5|137530.5|137616.5|137516.5|137633.5|137533.5|137612.5|137512.5|124
1663042500000|2022-09-13 04:15:00|137616|137516|137599.5|137499.5|137619.5|137519.5|137597|137497|107
1663042800000|2022-09-13 04:20:00|137599|137499|137631.5|137531.5|137638.5|137538.5|137572.5|137472.5|149
1663043100000|2022-09-13 04:25:00|137632.5|137532.5|137647.5|137547.5|137672|137572|137616.5|137516.5|150
1663043400000|2022-09-13 04:30:00|137646|137546|137654.5|137554.5|137659.5|137559.5|137625.5|137525.5|168
1663043700000|2022-09-13 04:35:00|137654|137554|137692|137592|137692|137592|137648|137548|106
1663044000000|2022-09-13 04:40:00|137691.5|137591.5|137681.5|137581.5|137697.5|137597.5|137681|137581|135
1663044300000|2022-09-13 04:45:00|137682|137582|137695.5|137595.5|137700|137600|137675|137575|133
1663044600000|2022-09-13 04:50:00|137696|137596|137704.5|137604.5|137705.5|137605.5|137686.5|137586.5|77
1663044900000|2022-09-13 04:55:00|137706.5|137606.5|137677.5|137577.5|137730|137630|137665.5|137565.5|138
1663045200000|2022-09-13 05:00:00|137678|137578|137685.5|137585.5|137700.5|137600.5|137672|137572|162
1663045500000|2022-09-13 05:05:00|137686|137586|137621|137521|137692|137592|137621|137521|151
1663045800000|2022-09-13 05:10:00|137625.5|137525.5|137591.5|137491.5|137635|137535|137575.5|137475.5|198
1663046100000|2022-09-13 05:15:00|137596.5|137496.5|137556.5|137456.5|137599.5|137499.5|137540.5|137440.5|191
1663046400000|2022-09-13 05:20:00|137556|137456|137524|137424|137556|137456|137467|137367|233
1663046700000|2022-09-13 05:25:00|137523.5|137423.5|137406.5|137306.5|137527.5|137427.5|137400|137300|243
1663047000000|2022-09-13 05:30:00|137407|137307|137389.5|137289.5|137436.5|137336.5|137378.5|137278.5|255
1663047300000|2022-09-13 05:35:00|137389|137289|137369.5|137269.5|137400|137300|137312|137212|314
1663047600000|2022-09-13 05:40:00|137367.5|137267.5|137392.5|137292.5|137394|137294|137351|137251|248
1663047900000|2022-09-13 05:45:00|137393|137293|137315.5|137215.5|137408.5|137308.5|137306.5|137206.5|296
1663048200000|2022-09-13 05:50:00|137316|137216|137397|137297|137405|137305|137316|137216|246
1663048500000|2022-09-13 05:55:00|137395|137295|137438|137338|137438|137338|137370.5|137270.5|244
1663048800000|2022-09-13 06:00:00|137438.5|137338.5|137446.5|137346.5|137463.5|137363.5|137415.5|137315.5|315
1663049100000|2022-09-13 06:05:00|137447|137347|137454|137354|137479|137379|137424.5|137324.5|225
1663049400000|2022-09-13 06:10:00|137452|137352|137400|137300|137454.5|137354.5|137381|137281|331
1663049700000|2022-09-13 06:15:00|137401|137301|137407|137307|137408|137308|137348.5|137248.5|242
1663050000000|2022-09-13 06:20:00|137406.5|137306.5|137381|137281|137409|137309|137336.5|137236.5|264
1663050300000|2022-09-13 06:25:00|137380.5|137280.5|137369|137269|137400|137300|137323.5|137223.5|255
1663050600000|2022-09-13 06:30:00|137371.5|137271.5|137378|137278|137447.5|137303.5|137345|137239|146
1663050900000|2022-09-13 06:35:00|137378.5|137278.5|137347|137247|137420.5|137278.5|137320.5|137155.5|107
1663051200000|2022-09-13 06:40:00|137351|137251|137376.5|137176.5|137410.5|137310.5|137338.5|137176.5|70
1663051500000|2022-09-13 06:45:00|137377|137177|137379|137279|137417|137288.5|137345.5|137177|50
1663051800000|2022-09-13 06:50:00|137382|137282|137417.5|137317.5|137429|137329|137382|137282|56
1663052100000|2022-09-13 06:55:00|137417|137317|137534|137334|137564|137420.5|137409.5|137309.5|95
1663052400000|2022-09-13 07:00:00|137535|137335|137467|137267|137538|137343.5|137383|137201.5|116
1663052700000|2022-09-13 07:05:00|137465.5|137265.5|137517|137317|137517|137363.5|137426.5|137264.5|22
1663053000000|2022-09-13 07:10:00|137516|137316|137579|137379|137596.5|137396.5|137515.5|137315.5|91
1663053300000|2022-09-13 07:15:00|137578.5|137378.5|137521.5|137421.5|137578.5|137424.5|137474.5|137352|92
1663053600000|2022-09-13 07:20:00|137521|137421|137503|137303|137549|137435.5|137501.5|137302.5|66
1663053900000|2022-09-13 07:25:00|137504|137304|137485.5|137285.5|137544.5|137344.5|137485.5|137285.5|100
1663054200000|2022-09-13 07:30:00|137480|137280|137570|137370|137570.5|137370.5|137479|137279|59
1663054500000|2022-09-13 07:35:00|137570.5|137370.5|137549.5|137349.5|137571|137371|137549.5|137349.5|49
1663054800000|2022-09-13 07:40:00|137550|137350|137623|137423|137665.5|137484|137534|137346|79
1663055100000|2022-09-13 07:45:00|137622.5|137422.5|137610.5|137410.5|137634|137434|137610.5|137410.5|36
1663055400000|2022-09-13 07:50:00|137611|137411|137603.5|137403.5|137640|137440|137530.5|137368.5|57
1663055700000|2022-09-13 07:55:00|137602|137402|137573.5|137373.5|137602|137402|137567.5|137367.5|71
1663056000000|2022-09-13 08:00:00|137573|137373|137523|137323|137573.5|137373.5|137518|137318|27
1663056300000|2022-09-13 08:05:00|137522.5|137322.5|137467|137367|137526.5|137367|137467|137312|39
1663056600000|2022-09-13 08:10:00|137467.5|137367.5|137495.5|137395.5|137541.5|137406.5|137466.5|137335.5|60
1663056900000|2022-09-13 08:15:00|137495|137395|137505|137405|137536|137436|137490.5|137390.5|34
1663057200000|2022-09-13 08:20:00|137504.5|137404.5|137573.5|137373.5|137573.5|137418.5|137498|137367|37
1663057500000|2022-09-13 08:25:00|137573|137373|137642|137442|137643.5|137443.5|137572.5|137372.5|103
1663057800000|2022-09-13 08:30:00|137637.5|137437.5|137689|137489|137742|137542|137635|137435|168
1663058100000|2022-09-13 08:35:00|137688.5|137488.5|137632|137432|137688.5|137546|137593|137406|127
1663058400000|2022-09-13 08:40:00|137634.5|137434.5|137642|137442|137653.5|137453.5|137628|137428|91
1663058700000|2022-09-13 08:45:00|137642.5|137442.5|137534|137334|137646|137496|137534|137334|70
1663059000000|2022-09-13 08:50:00|137534.5|137334.5|137529.5|137329.5|137543|137343|137489.5|137289.5|86
1663059300000|2022-09-13 08:55:00|137529|137329|137519|137319|137532|137332|137518.5|137318.5|87
1663059600000|2022-09-13 09:00:00|137526|137326|137576.5|137376.5|137577.5|137377.5|137519.5|137319.5|71
1663059900000|2022-09-13 09:05:00|137577|137377|137560|137360|137591.5|137391.5|137548.5|137348.5|95
1663060200000|2022-09-13 09:10:00|137559.5|137359.5|137583|137383|137583.5|137383.5|137556.5|137356.5|98
1663060500000|2022-09-13 09:15:00|137582.5|137382.5|137574.5|137374.5|137582.5|137382.5|137571.5|137371.5|33
1663060800000|2022-09-13 09:20:00|137574|137374|137480.5|137280.5|137574.5|137374.5|137480.5|137280.5|25
1663061100000|2022-09-13 09:25:00|137481|137281|137502|137287|137502|137287|137414.5|137214.5|146
1663061400000|2022-09-13 09:30:00|137507|137292|137497|137297|137509|137298|137472.5|137272.5|129
1663061700000|2022-09-13 09:35:00|137497.5|137297.5|137542.5|137342.5|137545.5|137345.5|137484|137284|47
1663062000000|2022-09-13 09:40:00|137538.5|137338.5|137548|137348|137576|137376|137514|137314|53
1663062300000|2022-09-13 09:45:00|137545.5|137345.5|137547.5|137347.5|137557.5|137357.5|137542.5|137342.5|8
1663062600000|2022-09-13 09:50:00|137548|137348|137550.5|137350.5|137550.5|137350.5|137548|137348|3
1663062900000|2022-09-13 09:55:00|137518|137418|137538.5|137338.5|137601.5|137418|137518|137337.5|50
1663063200000|2022-09-13 10:00:00|137540.5|137340.5|137487|137274|137540.5|137340.5|137457.5|137257.5|94
1663063500000|2022-09-13 10:05:00|137488|137275|137457.5|137257.5|137537|137302|137448|137210|437
1663063800000|2022-09-13 10:10:00|137458.5|137258.5|137501|137301|137507|137307|137453.5|137253.5|105
1663064100000|2022-09-13 10:15:00|137500.5|137300.5|137496|137296|137501.5|137301.5|137495.5|137295.5|35
1663064400000|2022-09-13 10:20:00|137495.5|137295.5|137493|137293|137495.5|137295.5|137492.5|137292.5|22
1663064700000|2022-09-13 10:25:00|137489.5|137289.5|137460|137260|137489.5|137289.5|137457.5|137257.5|51
1663065000000|2022-09-13 10:30:00|137458|137258|137362|137162|137458|137258|137338.5|137138.5|107
1663065300000|2022-09-13 10:35:00|137362.5|137162.5|137359.5|137159.5|137364|137164|137359.5|137159.5|40
1663065600000|2022-09-13 10:40:00|137356.5|137156.5|137257.5|137157.5|137356.5|137158|137256.5|137105.5|43
1663065900000|2022-09-13 10:45:00|137258|137158|137314|137114|137322.5|137165|137251|137063|98
1663066200000|2022-09-13 10:50:00|137317|137117|137311.5|137111.5|137333|137133|137296.5|137096.5|45
1663066500000|2022-09-13 10:55:00|137303.5|137103.5|137292|137092|137313.5|137113.5|137291|137091|46
1663066800000|2022-09-13 11:00:00|137292.5|137092.5|137322.5|137122.5|137328|137128|137292|137092|44
1663067100000|2022-09-13 11:05:00|137323|137123|137323.5|137123.5|137324|137124|137323|137123|14
1663067400000|2022-09-13 11:10:00|137304.5|137104.5|137298.5|137098.5|137323.5|137123.5|137298.5|137098.5|12
1663067700000|2022-09-13 11:15:00|137279|137079|137212|137012|137286.5|137086.5|137174.5|136974.5|115
1663068000000|2022-09-13 11:20:00|137212.5|137012.5|137220.5|137020.5|137241|137041|137211.5|137011.5|101
1663068300000|2022-09-13 11:25:00|137222.5|137022.5|137342|137087|137342|137094|137179.5|136979.5|99
1663068600000|2022-09-13 11:30:00|137343|137086|137213|137013|137358|137101|137212.5|137005|188
1663068900000|2022-09-13 11:35:00|137212.5|137012.5|137231|137031|137233|137033|137176|136976|74
1663069200000|2022-09-13 11:40:00|137231.5|137031.5|137244|137044|137246.5|137046.5|137219.5|137019.5|110
1663069500000|2022-09-13 11:45:00|137244.5|137044.5|137282.5|137082.5|137289|137089|137241|137041|67
1663069800000|2022-09-13 11:50:00|137282|137082|137407|137160|137407|137165|137264.5|137064.5|138
1663070100000|2022-09-13 11:55:00|137408|137161|137358.5|137158.5|137443|137192|137358.5|137124|221
1663070400000|2022-09-13 12:00:00|137360|137160|137352.5|137152.5|137367.5|137167.5|137352.5|137152.5|62
1663070700000|2022-09-13 12:05:00|137353|137153|137377.5|137177.5|137377.5|137177.5|137352|137152|16
1663071000000|2022-09-13 12:10:00|137375|137175|137332|137132|137375|137175|137312|137112|70
1663071300000|2022-09-13 12:15:00|137331.5|137131.5|137316.5|137116.5|137376.5|137176.5|137311|137111|26
1663071600000|2022-09-13 12:20:00|137316|137116|137341|137141|137358|137158|137316|137116|16
1663071900000|2022-09-13 12:25:00|137339.5|137139.5|137374|137014|137422|137144|137315.5|136984.5|213
1663072200000|2022-09-13 12:30:00|137372.5|137012.5|138469|138109|138502.5|138142.5|137372.5|137012.5|252
1663072500000|2022-09-13 12:35:00|138350|137990|138635|138275|138635|138275|138281|137921|251
1663072800000|2022-09-13 12:40:00|138635.5|138275.5|138619|138404|138757|138474|138540|138251|191
1663073100000|2022-09-13 12:45:00|138618|138405|138573|138411|138637|138460|138502|138293|201
1663073400000|2022-09-13 12:50:00|138616|138455|138797|138597|138835.5|138635.5|138590|138396|240
1663073700000|2022-09-13 12:55:00|138796.5|138596.5|138889.5|138689.5|138934.5|138734.5|138758.5|138558.5|177
1663074000000|2022-09-13 13:00:00|138888.5|138688.5|138910|138710|138990.5|138790.5|138817.5|138617.5|155
1663074300000|2022-09-13 13:05:00|138913|138713|139041|138841|139068|138868|138912|138712|104
1663074600000|2022-09-13 13:10:00|139052|138852|139074.5|138874.5|139109.5|138909.5|139002|138802|94
1663074900000|2022-09-13 13:15:00|139075|138875|138930|138730|139090|138890|138877|138677|108
1663075200000|2022-09-13 13:20:00|138925|138725|138756.5|138556.5|138937.5|138737.5|138732|138532|121
1663075500000|2022-09-13 13:25:00|138757|138557|138937.5|138737.5|138938|138738|138735.5|138535.5|116
1663075800000|2022-09-13 13:30:00|138938|138738|138853.5|138653.5|138969.5|138769.5|138843|138643|186
1663076100000|2022-09-13 13:35:00|138858.5|138658.5|138970.5|138770.5|138980|138780|138858.5|138658.5|75
1663076400000|2022-09-13 13:40:00|138971|138771|138899|138699|138971|138771|138744.5|138544.5|116
1663076700000|2022-09-13 13:45:00|138898.5|138698.5|138868.5|138668.5|138906|138706|138809|138609|116
1663077000000|2022-09-13 13:50:00|138868|138668|138857|138657|138923.5|138723.5|138847.5|138647.5|112
1663077300000|2022-09-13 13:55:00|138859.5|138659.5|138977|138777|138985.5|138785.5|138859|138659|150
1663077600000|2022-09-13 14:00:00|138976.5|138776.5|139147|138947|139156|138956|138965|138765|149
1663077900000|2022-09-13 14:05:00|139146.5|138946.5|139021|138821|139188|138988|139000.5|138800.5|160
1663078200000|2022-09-13 14:10:00|139021.5|138821.5|138951.5|138751.5|139147.5|138947.5|138951.5|138751.5|166
1663078500000|2022-09-13 14:15:00|138951|138751|138911|138711|138998|138798|138828.5|138628.5|138
1663078800000|2022-09-13 14:20:00|138910|138710|138897.5|138697.5|138910|138710|138833|138633|62
1663079100000|2022-09-13 14:25:00|138898.5|138698.5|138874|138674|138904.5|138704.5|138873.5|138673.5|58
1663079400000|2022-09-13 14:30:00|138874.5|138674.5|138939|138739|138939|138739|138872.5|138672.5|52
1663079700000|2022-09-13 14:35:00|138938.5|138738.5|139033.5|138833.5|139057|138857|138936|138736|90
1663080000000|2022-09-13 14:40:00|139033|138833|139086.5|138886.5|139094.5|138894.5|139021|138821|60
1663080300000|2022-09-13 14:45:00|139085|138885|139116.5|138916.5|139125.5|138925.5|139050|138850|87
1663080600000|2022-09-13 14:50:00|139116|138916|139126|138926|139127|138927|139116|138916|8
1663080900000|2022-09-13 14:55:00|139125.5|138925.5|139177.5|138977.5|139188|138988|139124|138924|65
1663081200000|2022-09-13 15:00:00|139178|138978|139246.5|139046.5|139246.5|139046.5|139111.5|138911.5|116
1663081500000|2022-09-13 15:05:00|139249.5|139049.5|139236.5|139036.5|139363.5|139163.5|139236.5|139036.5|95
1663081800000|2022-09-13 15:10:00|139237|139037|139210|139010|139278|139078|139202|139002|171
1663082100000|2022-09-13 15:15:00|139210.5|139010.5|139230|139030|139269.5|139069.5|139210.5|139010.5|98
1663082400000|2022-09-13 15:20:00|139228.5|139028.5|139229.5|139029.5|139282|139082|139227.5|139027.5|40
1663082700000|2022-09-13 15:25:00|139230.5|139030.5|139233.5|139033.5|139271.5|139071.5|139230.5|139030.5|101
1663083000000|2022-09-13 15:30:00|139234|139034|139197|138997|139234.5|139034.5|139196|138996|44
1663083300000|2022-09-13 15:35:00|139197.5|138997.5|139160|138960|139197.5|138997.5|139155|138955|50
1663083600000|2022-09-13 15:40:00|139156.5|138956.5|139184|138984|139184|138984|139151|138951|52
1663083900000|2022-09-13 15:45:00|139183|138983|139277|139077|139278|139078|139183|138983|112
1663084200000|2022-09-13 15:50:00|139277.5|139077.5|139253|139053|139277.5|139077.5|139203|139003|137
1663084500000|2022-09-13 15:55:00|139253.5|139053.5|139259.5|139059.5|139260|139060|139234.5|139034.5|46
1663084800000|2022-09-13 16:00:00|139260|139060|139327|139127|139334.5|139134.5|139260|139060|113
1663085100000|2022-09-13 16:05:00|139326.5|139126.5|139190|138990|139327|139127|139186|138986|103
1663085400000|2022-09-13 16:10:00|139189.5|138989.5|139087.5|138887.5|139190|138990|139081|138881|93
1663085700000|2022-09-13 16:15:00|139088|138888|139133.5|138933.5|139134|138934|139087.5|138887.5|81
1663086000000|2022-09-13 16:20:00|139134|138934|139129|138929|139193|138974|139095.5|138895.5|159
1663086300000|2022-09-13 16:25:00|139128.5|138928.5|139270|138941|139270|138987|139128.5|138928.5|136
1663086600000|2022-09-13 16:30:00|139272|138942|139282|138931|139293|138942|139272|138925|34
1663086900000|2022-09-13 16:35:00|139281|138929|139262|139003|139322|139003|139262|138928|88
1663087200000|2022-09-13 16:40:00|139261|139004|139258|139058|139264.5|139064.5|139232.5|139004|115
1663087500000|2022-09-13 16:45:00|139258.5|139058.5|139236|139036|139262.5|139062.5|139193|138993|46
1663087800000|2022-09-13 16:50:00|139237|139037|139239|139039|139239|139039|139237|139037|9
1663088100000|2022-09-13 16:55:00|139238|139038|139236|139036|139239|139039|139235|139035|10
1663088400000|2022-09-13 17:00:00|139235|139035|139202.5|139002.5|139239|139039|139194|138994|84
1663088700000|2022-09-13 17:05:00|139201|139001|139178.5|138978.5|139201|139001|139138.5|138938.5|83
1663089000000|2022-09-13 17:10:00|139178|138978|139145|138945|139180|138980|139126|138926|80
1663089300000|2022-09-13 17:15:00|139145.5|138945.5|139154|138954|139157.5|138957.5|139145|138945|17
1663089600000|2022-09-13 17:20:00|139154.5|138954.5|139141|138941|139155|138955|139125.5|138925.5|23
1663089900000|2022-09-13 17:25:00|139141.5|138941.5|139156.5|138956.5|139157|138957|139141.5|138941.5|11
1663090200000|2022-09-13 17:30:00|139155.5|138955.5|139137|138937|139155.5|138955.5|139136|138936|20
1663090500000|2022-09-13 17:35:00|139135.5|138935.5|139175|138975|139179|138979|139133.5|138933.5|69
1663090800000|2022-09-13 17:40:00|139174.5|138974.5|139237|139022|139257|139026|139174.5|138974.5|54
1663091100000|2022-09-13 17:45:00|139238|139021|139296.5|139096.5|139330|139097.5|139232|139003|136
1663091400000|2022-09-13 17:50:00|139297|139097|139294|139094|139323.5|139123.5|139294|139094|26
1663091700000|2022-09-13 17:55:00|139294.5|139094.5|139286.5|139086.5|139298|139098|139274.5|139074.5|29
1663092000000|2022-09-13 18:00:00|139287.5|139087.5|139271|139023|139289|139088|139193.5|138993.5|99
1663092300000|2022-09-13 18:05:00|139272|139024|139318|139095|139318|139100|139272|139023|53
1663092600000|2022-09-13 18:10:00|139319|139094|139320|139086|139347|139112|139314|139086|44
1663092900000|2022-09-13 18:15:00|139326|139085|139284|139084|139326|139091|139284|139066|53
1663093200000|2022-09-13 18:20:00|139284.5|139084.5|139305.5|139105.5|139313|139113|139276.5|139076|37
1663093800000|2022-09-13 18:30:00|139308.5|139108.5|139305.5|139105.5|139313|139113|139302.5|139102.5|13
1663094100000|2022-09-13 18:35:00|139306|139106|139372|139172|139381|139181|139306|139106|91
1663094400000|2022-09-13 18:40:00|139372.5|139172.5|139406|139206|139431|139231|139372|139172|95
1663094700000|2022-09-13 18:45:00|139404|139201|139396|139196|139404|139201|139385.5|139185.5|60
1663095000000|2022-09-13 18:50:00|139395.5|139195.5|139426|139226|139451|139251|139394|139194|74
1663095300000|2022-09-13 18:55:00|139417|139217|139419|139219|139437.5|139237.5|139415.5|139215.5|40
1663113600000|2022-09-14 00:00:00|139348.5|138988.5|139442.5|139242.5|139546|139281|139348.5|138988.5|195
1663113900000|2022-09-14 00:05:00|139440|139231|139424|139224|139458|139258|139394.5|139194.5|247
1663114200000|2022-09-14 00:10:00|139424.5|139224.5|139391|139291|139473|139292.5|139286.5|139186.5|345
1663114500000|2022-09-14 00:15:00|139390|139290|139406|139306|139482.5|139382.5|139386|139272.5|458
1663114800000|2022-09-14 00:20:00|139410.5|139310.5|139464|139364|139468|139368|139403|139303|401
1663115100000|2022-09-14 00:25:00|139464.5|139364.5|139389.5|139289.5|139482|139382|139354|139254|322
1663115400000|2022-09-14 00:30:00|139392|139292|139426|139326|139451.5|139351.5|139363|139263|331
1663115700000|2022-09-14 00:35:00|139430.5|139330.5|139490.5|139390.5|139520|139420|139410|139310|373
1663116000000|2022-09-14 00:40:00|139491|139391|139335.5|139235.5|139501.5|139401.5|139312|139212|383
1663116300000|2022-09-14 00:45:00|139340.5|139240.5|139347.5|139247.5|139415|139279.5|139323|139195.5|471
1663116600000|2022-09-14 00:50:00|139350.5|139250.5|139359.5|139259.5|139396.5|139271|139322.5|139172.5|369
1663116900000|2022-09-14 00:55:00|139358.5|139258.5|139320.5|139220.5|139380|139280|139305|139205|397
1663117200000|2022-09-14 01:00:00|139318.5|139218.5|139295.5|139195.5|139342.5|139242.5|139295.5|139195.5|402
1663117500000|2022-09-14 01:05:00|139301.5|139201.5|139360.5|139260.5|139364|139264|139295.5|139195.5|319
1663117800000|2022-09-14 01:10:00|139361.5|139261.5|139374.5|139274.5|139409|139309|139356|139256|384
1663118100000|2022-09-14 01:15:00|139372.5|139272.5|139391.5|139291.5|139437.5|139337.5|139353|139253|361
1663118400000|2022-09-14 01:20:00|139389|139289|139354.5|139254.5|139401.5|139301.5|139326|139226|298
1663118700000|2022-09-14 01:25:00|139354|139254|139311.5|139211.5|139378.5|139278.5|139292|139192|398
1663119000000|2022-09-14 01:30:00|139312|139212|139220|139120|139317|139217|139095.5|138995.5|487
1663119300000|2022-09-14 01:35:00|139220.5|139120.5|139242.5|139142.5|139309.5|139209.5|139220.5|139120.5|412
1663119600000|2022-09-14 01:40:00|139241.5|139141.5|139152|139052|139266|139166|139118|139018|455
1663119900000|2022-09-14 01:45:00|139157|139057|139046.5|138946.5|139177|139077|139042.5|138942.5|528
1663120200000|2022-09-14 01:50:00|139050.5|138950.5|138963.5|138863.5|139103.5|139003.5|138941|138841|556
1663120500000|2022-09-14 01:55:00|138966.5|138866.5|139037|138937|139045.5|138945.5|138962|138862|357
1663120800000|2022-09-14 02:00:00|139035|138935|139018.5|138918.5|139036|138936|138946|138846|381
1663121100000|2022-09-14 02:05:00|139019|138919|139087|138987|139091|138991|139005|138905|335
1663121400000|2022-09-14 02:10:00|139086|138986|139064.5|138964.5|139102|139002|139053|138953|340
1663121700000|2022-09-14 02:15:00|139064|138964|139089.5|138989.5|139093.5|138993.5|139045.5|138945.5|275
1663122000000|2022-09-14 02:20:00|139089|138989|139110.5|139010.5|139119.5|139019.5|139034|138934|241
1663122300000|2022-09-14 02:25:00|139112.5|139012.5|139149|139049|139165|139065|139093.5|138993.5|226
1663122600000|2022-09-14 02:30:00|139148.5|139048.5|139207.5|139107.5|139211|139111|139137|139037|248
1663122900000|2022-09-14 02:35:00|139207|139107|139199.5|139099.5|139221.5|139121.5|139166|139066|264
1663123200000|2022-09-14 02:40:00|139200|139100|139145|139045|139209|139109|139135.5|139035.5|185
1663123500000|2022-09-14 02:45:00|139144.5|139044.5|139065|138965|139144.5|139044.5|139045.5|138945.5|266
1663123800000|2022-09-14 02:50:00|139064|138964|139119.5|139019.5|139122.5|139022.5|139064|138964|221
1663124100000|2022-09-14 02:55:00|139118.5|139018.5|139057|138957|139144.5|139044.5|139049|138949|200
1663124400000|2022-09-14 03:00:00|139056.5|138956.5|139075|138975|139075|138975|139015|138915|221
1663124700000|2022-09-14 03:05:00|139075.5|138975.5|139037.5|138937.5|139079.5|138979.5|139011.5|138911.5|225
1663125000000|2022-09-14 03:10:00|139037|138937|139080.5|138980.5|139085|138985|139029|138929|245
1663125300000|2022-09-14 03:15:00|139080|138980|139162|139062|139175|139075|139079.5|138979.5|272
1663125600000|2022-09-14 03:20:00|139161.5|139061.5|139160.5|139060.5|139164|139064|139129|139029|211
1663125900000|2022-09-14 03:25:00|139160|139060|139118|139018|139165|139065|139097|138997|218
1663126200000|2022-09-14 03:30:00|139117|139017|139073|138973|139117|139017|139034|138934|222
1663126500000|2022-09-14 03:35:00|139073.5|138973.5|139098.5|138998.5|139136.5|139036.5|139072.5|138972.5|221
1663126800000|2022-09-14 03:40:00|139100|139000|139120|139020|139151.5|139051.5|139100|139000|206
1663127100000|2022-09-14 03:45:00|139120.5|139020.5|139180.5|139080.5|139207|139107|139120.5|139020.5|153
1663127400000|2022-09-14 03:50:00|139180|139080|139154.5|139054.5|139195.5|139095.5|139154|139054|172
1663127700000|2022-09-14 03:55:00|139155|139055|139138.5|139038.5|139155.5|139055.5|139119|139019|186
1663128000000|2022-09-14 04:00:00|139138|139038|139138.5|139038.5|139154.5|139054.5|139101.5|139001.5|171
1663128300000|2022-09-14 04:05:00|139139.5|139039.5|139176.5|139076.5|139192.5|139092.5|139138.5|139038.5|249
1663128600000|2022-09-14 04:10:00|139176|139076|139211|139111|139217|139117|139176|139076|203
1663128900000|2022-09-14 04:15:00|139211.5|139111.5|139209.5|139109.5|139229.5|139129.5|139183.5|139083.5|190
1663129200000|2022-09-14 04:20:00|139210|139110|139186|139086|139219.5|139119.5|139176.5|139076.5|172
1663129500000|2022-09-14 04:25:00|139187|139087|139186.5|139086.5|139188|139088|139167.5|139067.5|130
1663129800000|2022-09-14 04:30:00|139180.5|139080.5|139017|138917|139181|139081|138978|138877|407
1663130100000|2022-09-14 04:35:00|139011|138911|138870|138770|139016.5|138916.5|138852.5|138752.5|535
1663130400000|2022-09-14 04:40:00|138868|138768|138959.5|138859.5|139006|138906|138861.5|138746|409
1663130700000|2022-09-14 04:45:00|138961|138861|139039.5|138939.5|139063.5|138963.5|138955|138855|380
1663131000000|2022-09-14 04:50:00|139040.5|138940.5|139016|138916|139078|138978|139009.5|138909.5|321
1663131300000|2022-09-14 04:55:00|139015.5|138915.5|138976|138876|139047|138947|138967|138867|313
1663131600000|2022-09-14 05:00:00|138976.5|138876.5|138932.5|138832.5|139011.5|138911.5|138904.5|138804.5|387
1663131900000|2022-09-14 05:05:00|138930.5|138830.5|138880|138780|138948.5|138848.5|138862.5|138762.5|342
1663132200000|2022-09-14 05:10:00|138878.5|138778.5|138867.5|138767.5|138899.5|138799.5|138861.5|138761.5|316
1663132500000|2022-09-14 05:15:00|138868|138768|138955|138855|138995|138895|138868|138768|281
1663132800000|2022-09-14 05:20:00|138951|138851|138940.5|138840.5|138979.5|138879.5|138918.5|138818.5|264
1663133100000|2022-09-14 05:25:00|138940|138840|138968.5|138868.5|139008|138908|138904.5|138804.5|294
1663133400000|2022-09-14 05:30:00|138969.5|138869.5|138930.5|138830.5|139039|138939|138919|138819|372
1663133700000|2022-09-14 05:35:00|138930|138830|138918|138818|138940|138840|138888|138788|260
1663134000000|2022-09-14 05:40:00|138918.5|138818.5|138978.5|138878.5|139009.5|138909.5|138918|138818|236
1663134300000|2022-09-14 05:45:00|138979|138879|138984.5|138884.5|139021|138921|138969.5|138869.5|285
1663134600000|2022-09-14 05:50:00|138980.5|138880.5|139024|138924|139043.5|138943.5|138970|138870|292
1663134900000|2022-09-14 05:55:00|139024.5|138924.5|139077|138977|139085.5|138985.5|139018.5|138918.5|304
1663135200000|2022-09-14 06:00:00|139078.5|138978.5|139100.5|139000.5|139119|139019|138993|138885|360
1663135500000|2022-09-14 06:05:00|139101|139001|139035|138935|139109.5|139009.5|138967|138867|380
1663135800000|2022-09-14 06:10:00|139036|138936|139049|138949|139062.5|138962.5|139023|138923|279
1663136100000|2022-09-14 06:15:00|139048|138948|139087.5|138987.5|139088.5|138988.5|138989|138889|337
1663136400000|2022-09-14 06:20:00|139088|138988|139099.5|138999.5|139110|139010|139062|138962|297
1663136700000|2022-09-14 06:25:00|139099|138999|139075|138975|139100|139000|139040.5|138940.5|301
1663137000000|2022-09-14 06:30:00|139078|138978|139109.5|139009.5|139135.5|139035.5|139048.5|138948.5|133
1663137300000|2022-09-14 06:35:00|139110.5|139010.5|139230|139030|139249.5|139080.5|139101|139000.5|81
1663137600000|2022-09-14 06:40:00|139226.5|139026.5|139263|139063|139263.5|139063.5|139181.5|138981.5|61
1663137900000|2022-09-14 06:45:00|139263.5|139063.5|139266|139066|139311|139111|139243|139043|108
1663138200000|2022-09-14 06:50:00|139265.5|139065.5|139274|139074|139274|139117.5|139189.5|139052.5|65
1663138500000|2022-09-14 06:55:00|139273.5|139073.5|139328|139128|139329.5|139180|139239|139064|58
1663138800000|2022-09-14 07:00:00|139327|139127|139268.5|139068.5|139327|139174.5|139192|139049|87
1663139100000|2022-09-14 07:05:00|139268|139068|139261|139061|139277.5|139077.5|139247.5|139047.5|48
1663139400000|2022-09-14 07:10:00|139259|139059|139272|139072|139320.5|139126.5|139218.5|139036.5|99
1663139700000|2022-09-14 07:15:00|139275.5|139075.5|139419.5|139219.5|139420.5|139255.5|139261.5|139061.5|91
1663140000000|2022-09-14 07:20:00|139419|139219|139584.5|139384.5|139588.5|139391.5|139363.5|139163.5|123
1663140300000|2022-09-14 07:25:00|139585|139385|139544.5|139344.5|139687|139487|139538.5|139338.5|181
1663140600000|2022-09-14 07:30:00|139544|139344|139455.5|139255.5|139548|139348|139405|139205|137
1663140900000|2022-09-14 07:35:00|139456|139256|139495|139295|139542.5|139390|139443|139252|91
1663141200000|2022-09-14 07:40:00|139502.5|139302.5|139392|139192|139534.5|139334.5|139384.5|139184.5|105
1663141500000|2022-09-14 07:45:00|139391.5|139191.5|139445|139245|139483.5|139283.5|139391.5|139191.5|104
1663141800000|2022-09-14 07:50:00|139445.5|139245.5|139391|139191|139447|139247|139371|139171|71
1663142100000|2022-09-14 07:55:00|139391.5|139191.5|139391|139191|139459|139259|139381|139181|102
1663142400000|2022-09-14 08:00:00|139390.5|139190.5|139145|138945|139425.5|139225.5|139127.5|138927.5|137
1663142700000|2022-09-14 08:05:00|139149.5|138949.5|139063.5|138863.5|139149.5|138949.5|139037.5|138837.5|79
1663143000000|2022-09-14 08:10:00|139065|138865|139169|138969|139169|138969|139065|138865|54
1663143300000|2022-09-14 08:15:00|139169.5|138969.5|139250|139050|139316|139092|139169|138969|172
1663143600000|2022-09-14 08:20:00|139250.5|139050.5|139234|139034|139251|139051|139203|139003|93
1663143900000|2022-09-14 08:25:00|139232.5|139032.5|139234.5|139034.5|139239.5|139039.5|139225|139025|62
1663144200000|2022-09-14 08:30:00|139236|139036|139209|139009|139247.5|139047.5|139198.5|138998.5|137
1663144500000|2022-09-14 08:35:00|139206.5|139006.5|139288.5|139088.5|139299|139099|139180|138980|274
1663144800000|2022-09-14 08:40:00|139289.5|139089.5|139206|139006|139292|139092|139206|139006|106
1663145100000|2022-09-14 08:45:00|139208.5|139008.5|139298.5|139098.5|139300.5|139100.5|139204.5|139004.5|40
1663145400000|2022-09-14 08:50:00|139299|139099|139251.5|139051.5|139313.5|139113.5|139234|139034|55
1663145700000|2022-09-14 08:55:00|139252|139052|139244.5|139044.5|139266.5|139066.5|139232|139032|72
1663146000000|2022-09-14 09:00:00|139244|139044|139275|139075|139333.5|139133.5|139243.5|139043.5|90
1663146300000|2022-09-14 09:05:00|139269.5|139069.5|139250|139050|139269.5|139069.5|139237.5|139037.5|60
1663146600000|2022-09-14 09:10:00|139250.5|139050.5|139266.5|139066.5|139276|139076|139249.5|139049.5|33
1663146900000|2022-09-14 09:15:00|139267|139067|139280.5|139080.5|139304.5|139104.5|139263|139063|86
1663147200000|2022-09-14 09:20:00|139281|139081|139331.5|139131.5|139349|139149|139272.5|139072.5|100
1663147500000|2022-09-14 09:25:00|139330.5|139130.5|139297.5|139097.5|139330.5|139130.5|139288.5|139088.5|47
1663147800000|2022-09-14 09:30:00|139311.5|139111.5|139197|138997|139311.5|139111.5|139196|138996|74
1663148100000|2022-09-14 09:35:00|139196.5|138996.5|139198.5|138998.5|139209|139009|139193.5|138993.5|16
1663148400000|2022-09-14 09:40:00|139198|138998|139225|139025|139232|139032|139182|138982|46
1663148700000|2022-09-14 09:45:00|139225.5|139025.5|139231.5|139031.5|139232.5|139032.5|139225.5|139025.5|26
1663149000000|2022-09-14 09:50:00|139232|139032|139218|139018|139232|139032|139204|139004|42
1663149300000|2022-09-14 09:55:00|139218.5|139018.5|139210.5|139010.5|139218.5|139018.5|139208.5|139008.5|8
1663149600000|2022-09-14 10:00:00|139197.5|138997.5|139148|138948|139197.5|138997.5|139147.5|138947.5|55
1663149900000|2022-09-14 10:05:00|139148.5|138948.5|139169.5|138969.5|139187.5|138987.5|139148|138948|53
1663150200000|2022-09-14 10:10:00|139170|138970|139249.5|139049.5|139265.5|139065.5|139155.5|138969.5|73
1663150500000|2022-09-14 10:15:00|139248.5|139048.5|139205|139005|139265|139065|139205|139005|68
1663150800000|2022-09-14 10:20:00|139205.5|139005.5|139159.5|138959.5|139207|139007|139159.5|138959.5|48
1663151100000|2022-09-14 10:25:00|139159|138959|139138.5|138938.5|139159|138959|139138.5|138938.5|38
1663151400000|2022-09-14 10:30:00|139138|138938|139139.5|138939.5|139152|138952|139138|138938|25
1663151700000|2022-09-14 10:35:00|139140|138940|139136.5|138936.5|139151.5|138951.5|139136.5|138936.5|28
1663152000000|2022-09-14 10:40:00|139137.5|138937.5|139133.5|138933.5|139143.5|138943.5|139126.5|138926.5|41
1663152300000|2022-09-14 10:45:00|139134|138934|139151.5|138951.5|139151.5|138951.5|139133.5|138933.5|17
1663152600000|2022-09-14 10:50:00|139151|138951|139196.5|138996.5|139196.5|138996.5|139150|138950|20
1663152900000|2022-09-14 10:55:00|139196|138996|139206.5|139006.5|139281|139081|139142|138986|70
1663153200000|2022-09-14 11:00:00|139208.5|139008.5|139202.5|139002.5|139208.5|139008.5|139201|139001|11
1663153500000|2022-09-14 11:05:00|139202|139002|139202|139002|139202|139002|139202|139002|1
1663153800000|2022-09-14 11:10:00|139201|139001|139215.5|139015.5|139232|139032|139200|139000|87
1663154100000|2022-09-14 11:15:00|139214|139014|139232|139032|139233.5|139033.5|139214|139014|206
1663154400000|2022-09-14 11:20:00|139231.5|139031.5|139304.5|139104.5|139315|139115|139229.5|139029.5|94
1663154700000|2022-09-14 11:25:00|139305|139105|139286.5|139086.5|139346.5|139146.5|139268.5|139068.5|112
1663155000000|2022-09-14 11:30:00|139286|139086|139297.5|139097.5|139298|139098|139286|139086|30
1663155300000|2022-09-14 11:35:00|139297|139097|139300.5|139100.5|139308.5|139108.5|139288.5|139088.5|87
1663155600000|2022-09-14 11:40:00|139300|139100|139299.5|139099.5|139301|139101|139282|139082|54
1663155900000|2022-09-14 11:45:00|139300|139100|139303.5|139103.5|139305.5|139105.5|139299.5|139099.5|19
1663156200000|2022-09-14 11:50:00|139304|139104|139310|139110|139317.5|139117.5|139295.5|139095.5|70
1663156500000|2022-09-14 11:55:00|139309.5|139109.5|139379|139179|139379|139179|139309.5|139109.5|62
1663156800000|2022-09-14 12:00:00|139378|139178|139373.5|139173.5|139378|139178|139342|139142|35
1663157100000|2022-09-14 12:05:00|139373|139173|139320|139120|139374.5|139174.5|139305.5|139105.5|77
1663157400000|2022-09-14 12:10:00|139325|139125|139358.5|139158.5|139361.5|139161.5|139317|139117|76
1663157700000|2022-09-14 12:15:00|139357.5|139157.5|139374.5|139174.5|139376|139176|139347.5|139147.5|51
1663158000000|2022-09-14 12:20:00|139372.5|139172.5|139372|139172|139376.5|139176.5|139343|139143|36
1663158300000|2022-09-14 12:25:00|139371.5|139171.5|139377|139177|139377|139177|139333.5|139133.5|58
1663158600000|2022-09-14 12:30:00|139416|139170|139330.5|139130.5|139417|139178.5|139315|139115|87
1663158900000|2022-09-14 12:35:00|139331|139131|139271.5|139071.5|139331|139131|139270|139070|42
1663159200000|2022-09-14 12:40:00|139273|139073|139283|139083|139309|139109|139273|139073|72
1663159500000|2022-09-14 12:45:00|139282|139082|139246|139046|139286|139086|139214|139014|65
1663159800000|2022-09-14 12:50:00|139247.5|139047.5|139157|138957|139248.5|139048.5|139086.5|138863|120
1663160100000|2022-09-14 12:55:00|139157.5|138957.5|139220|139020|139221.5|139021.5|139155|138955|96
1663160400000|2022-09-14 13:00:00|139220.5|139020.5|139247.5|139047.5|139250|139110.5|139169.5|139018.5|58
1663160700000|2022-09-14 13:05:00|139247|139047|139252.5|139052.5|139281|139081|139245|139045|34
1663161000000|2022-09-14 13:10:00|139258|139058|139334.5|139134.5|139357.5|139157.5|139258|139058|113
1663161300000|2022-09-14 13:15:00|139344|139144|139346.5|139146.5|139366.5|139166.5|139290|139090|70
1663161600000|2022-09-14 13:20:00|139347|139147|139372|139172|139382|139182|139344.5|139144.5|72
1663161900000|2022-09-14 13:25:00|139373|139173|139344.5|139144.5|139416.5|139216.5|139335|139135|57
1663162200000|2022-09-14 13:30:00|139345|139145|139341|139141|139350|139150|139334.5|139134.5|33
1663162500000|2022-09-14 13:35:00|139341.5|139141.5|139327.5|139127.5|139341.5|139141.5|139327|139127|22
1663162800000|2022-09-14 13:40:00|139328|139128|139310|139110|139328|139128|139310|139110|22
1663163100000|2022-09-14 13:45:00|139308.5|139108.5|139298|139098|139309.5|139109.5|139297.5|139097.5|33
1663163400000|2022-09-14 13:50:00|139298.5|139098.5|139243.5|139043.5|139307.5|139107.5|139243.5|139043.5|64
1663163700000|2022-09-14 13:55:00|139244|139044|139268.5|139068.5|139289.5|139089.5|139243|139043|42
1663164000000|2022-09-14 14:00:00|139263|139063|139298|139098|139308.5|139108.5|139239.5|139039.5|69
1663164300000|2022-09-14 14:05:00|139297.5|139097.5|139292.5|139092.5|139299.5|139099.5|139292.5|139092.5|25
1663164600000|2022-09-14 14:10:00|139293|139093|139306.5|139106.5|139306.5|139106.5|139293|139093|40
1663164900000|2022-09-14 14:15:00|139303.5|139103.5|139292.5|139092.5|139305.5|139105.5|139269.5|139069.5|18
1663165200000|2022-09-14 14:20:00|139292|139092|139292.5|139092.5|139292.5|139092.5|139292|139092|2
1663165500000|2022-09-14 14:25:00|139293.5|139093.5|139298|139098|139298|139098|139292.5|139092.5|4
1663165800000|2022-09-14 14:30:00|139296.5|139096.5|139299.5|139099.5|139300|139100|139296.5|139096.5|21
1663166100000|2022-09-14 14:35:00|139299|139099|139281.5|139081.5|139300|139100|139274.5|139074.5|74
1663166400000|2022-09-14 14:40:00|139281|139081|139262.5|139062.5|139301.5|139101.5|139259.5|139059.5|98
1663166700000|2022-09-14 14:45:00|139263|139063|139259|139059|139270.5|139070.5|139243|139043|55
1663167000000|2022-09-14 14:50:00|139258.5|139058.5|139256|139056|139267.5|139067.5|139256|139056|29
1663167300000|2022-09-14 14:55:00|139256.5|139056.5|139137.5|138937.5|139257|139057|139137.5|138937.5|60
1663167600000|2022-09-14 15:00:00|139136.5|138936.5|139166.5|138966.5|139166.5|138966.5|139136|138936|26
1663167900000|2022-09-14 15:05:00|139162.5|138962.5|139149.5|138949.5|139163|138963|139145.5|138945.5|31
1663168200000|2022-09-14 15:10:00|139149|138949|139164|138964|139175.5|138975.5|139149|138949|24
1663168500000|2022-09-14 15:15:00|139163.5|138963.5|139208.5|139008.5|139222|139022|139163|138963|47
1663168800000|2022-09-14 15:20:00|139207.5|139007.5|139207|139007|139207.5|139007.5|139206.5|139006.5|4
1663169100000|2022-09-14 15:25:00|139207.5|139007.5|139220.5|139020.5|139252.5|139052.5|139207.5|139007.5|33
1663169400000|2022-09-14 15:30:00|139223.5|139023.5|139203|139003|139229|139029|139202.5|139002.5|25
1663169700000|2022-09-14 15:35:00|139204|139004|139207.5|139007.5|139213.5|139013.5|139204|139004|15
1663170000000|2022-09-14 15:40:00|139207|139007|139191|138991|139208.5|139008.5|139189|138989|24
1663170300000|2022-09-14 15:45:00|139190.5|138990.5|139190.5|138990.5|139190.5|138990.5|139189.5|138989.5|4
1663170600000|2022-09-14 15:50:00|139204.5|139004.5|139194|138994|139208.5|139008.5|139193|138993|18
1663170900000|2022-09-14 15:55:00|139194.5|138994.5|139163.5|138963.5|139194.5|138994.5|139122|138922|68
1663171200000|2022-09-14 16:00:00|139163|138963|139173.5|138973.5|139173.5|138973.5|139163|138963|26
1663171500000|2022-09-14 16:05:00|139173|138973|139175|138975|139175|138975|139173|138973|17
1663171800000|2022-09-14 16:10:00|139175.5|138975.5|139155|138955|139188.5|138988.5|139117.5|138917.5|64
1663172100000|2022-09-14 16:15:00|139155.5|138955.5|139161.5|138961.5|139162.5|138962.5|139150.5|138950.5|39
1663172400000|2022-09-14 16:20:00|139161|138961|139161.5|138961.5|139162|138962|139161|138961|8
1663172700000|2022-09-14 16:25:00|139156.5|138956.5|139136|138936|139156.5|138956.5|139134|138934|54
1663173000000|2022-09-14 16:30:00|139137.5|138937.5|139129.5|138929.5|139142|138942|139129.5|138929.5|30
1663173300000|2022-09-14 16:35:00|139130|138930|139117|138917|139130|138930|139116.5|138916.5|23
1663173600000|2022-09-14 16:40:00|139116.5|138916.5|139116.5|138916.5|139117|138917|139116.5|138916.5|3
1663173900000|2022-09-14 16:45:00|139115.5|138915.5|139115.5|138915.5|139117|138917|139112.5|138912.5|6
1663174200000|2022-09-14 16:50:00|139115|138915|139117|138917|139117|138917|139115|138915|4
1663176300000|2022-09-14 17:25:00|139117.5|138917.5|139118|138918|139118|138918|139117.5|138917.5|2
1663176600000|2022-09-14 17:30:00|139116.5|138916.5|139114.5|138914.5|139116.5|138916.5|139114|138914|13
1663176900000|2022-09-14 17:35:00|139115|138915|139128|138928|139129.5|138929.5|139115|138915|14
1663177200000|2022-09-14 17:40:00|139126|138926|139125|138925|139126|138926|139121.5|138921.5|15
1663177500000|2022-09-14 17:45:00|139124.5|138924.5|139190.5|138990.5|139194|138994|139124.5|138924.5|97
1663177800000|2022-09-14 17:50:00|139190|138990|139182|138982|139193|138993|139177.5|138977.5|33
1663178100000|2022-09-14 17:55:00|139180|138980|139176.5|138976.5|139180|138980|139174.5|138974.5|27
1663178400000|2022-09-14 18:00:00|139176|138976|139177|138977|139177|138977|139176|138976|3
1663178700000|2022-09-14 18:05:00|139169|138969|139183.5|138983.5|139184|138984|139169|138969|20
1663179000000|2022-09-14 18:10:00|139184|138984|139237.5|139037.5|139255.5|139055.5|139183.5|138983.5|49
1663179300000|2022-09-14 18:15:00|139238|139038|139235|139035|139238|139038|139231.5|139031.5|11
1663179600000|2022-09-14 18:20:00|139234.5|139034.5|139237|139037|139237.5|139037.5|139231|139031|24
1663179900000|2022-09-14 18:25:00|139237.5|139037.5|139236|139036|139237.5|139037.5|139233.5|139033.5|13
1663180200000|2022-09-14 18:30:00|139235.5|139035.5|139229|139029|139237|139037|139223|139023|26
1663180500000|2022-09-14 18:35:00|139228.5|139028.5|139226|139026|139228.5|139028.5|139225.5|139025.5|12
1663180800000|2022-09-14 18:40:00|139225|139025|139222.5|139022.5|139225|139025|139222.5|139022.5|5
1663181100000|2022-09-14 18:45:00|139224.5|139024.5|139247.5|139047.5|139248|139048|139224.5|139024.5|34
1663181400000|2022-09-14 18:50:00|139246|139046|139238.5|139038.5|139246|139046|139236.5|139036.5|28
1663181700000|2022-09-14 18:55:00|139238|139038|139240|139040|139240|139040|139238|139038|6
1663200000000|2022-09-15 00:00:00|139169|138809|139310|139110|139465|139135|139169|138809|167
1663200300000|2022-09-15 00:05:00|139307.5|139107.5|139410.5|139210.5|139447.5|139247.5|139289|139089|294
1663200600000|2022-09-15 00:10:00|139412|139212|139414|139314|139458|139345|139368.5|139212|381
1663200900000|2022-09-15 00:15:00|139414.5|139314.5|139383|139283|139518.5|139335.5|139333.5|139230|361
1663201200000|2022-09-15 00:20:00|139379.5|139279.5|139357|139257|139394.5|139294.5|139331|139231|284
1663201500000|2022-09-15 00:25:00|139357.5|139257.5|139350.5|139250.5|139393.5|139293.5|139335|139235|337
1663201800000|2022-09-15 00:30:00|139351.5|139251.5|139391.5|139291.5|139423|139323|139351.5|139251.5|343
1663202100000|2022-09-15 00:35:00|139392.5|139292.5|139445.5|139345.5|139469.5|139369.5|139392.5|139292.5|345
1663202400000|2022-09-15 00:40:00|139445|139345|139469.5|139369.5|139483|139383|139421.5|139321.5|247
1663202700000|2022-09-15 00:45:00|139470.5|139370.5|139428|139328|139487|139387|139419.5|139319.5|249
1663203000000|2022-09-15 00:50:00|139429|139329|139410|139310|139518.5|139418.5|139410|139310|292
1663203300000|2022-09-15 00:55:00|139410.5|139310.5|139385|139285|139463|139363|139384|139284|275
1663203600000|2022-09-15 01:00:00|139385.5|139285.5|139417.5|139317.5|139424|139324|139375|139275|283
1663203900000|2022-09-15 01:05:00|139418|139318|139483|139383|139502|139402|139416|139316|351
1663204200000|2022-09-15 01:10:00|139481.5|139381.5|139448|139348|139481.5|139381.5|139431|139331|227
1663204500000|2022-09-15 01:15:00|139447|139347|139424|139324|139455|139355|139397.5|139297.5|354
1663204800000|2022-09-15 01:20:00|139427.5|139327.5|139408|139308|139429|139329|139391|139291|251
1663205100000|2022-09-15 01:25:00|139403|139303|139401|139301|139430|139330|139371.5|139271.5|257
1663205400000|2022-09-15 01:30:00|139403|139303|139478.5|139278.5|139482.5|139335.5|139373.5|139255.5|401
1663205700000|2022-09-15 01:35:00|139479|139279|139450.5|139350.5|139485|139370.5|139414|139261|280
1663206000000|2022-09-15 01:40:00|139449.5|139349.5|139452.5|139352.5|139466|139366|139410|139310|309
1663206300000|2022-09-15 01:45:00|139451.5|139351.5|139411.5|139311.5|139454|139354|139384|139284|337
1663206600000|2022-09-15 01:50:00|139417|139317|139409|139309|139443|139343|139399|139299|232
1663206900000|2022-09-15 01:55:00|139410|139310|139382|139282|139425.5|139325.5|139357|139257|343
1663207200000|2022-09-15 02:00:00|139382.5|139282.5|139403|139303|139403|139303|139362.5|139262.5|300
1663207500000|2022-09-15 02:05:00|139402.5|139302.5|139407.5|139307.5|139430.5|139330.5|139390|139290|237
1663207800000|2022-09-15 02:10:00|139405|139305|139423|139323|139431.5|139331.5|139390|139290|229
1663208100000|2022-09-15 02:15:00|139423.5|139323.5|139432|139332|139471|139359|139422|139261|323
1663208400000|2022-09-15 02:20:00|139431.5|139331.5|139475|139375|139483.5|139383.5|139425.5|139325.5|249
1663208700000|2022-09-15 02:25:00|139474.5|139374.5|139471.5|139371.5|139498|139398|139469.5|139369.5|206
1663209000000|2022-09-15 02:30:00|139471|139371|139475|139375|139483.5|139383.5|139452.5|139352.5|209
1663209300000|2022-09-15 02:35:00|139473.5|139373.5|139479.5|139379.5|139481|139381|139426.5|139326.5|188
1663209600000|2022-09-15 02:40:00|139479|139379|139482|139382|139490|139390|139464|139364|184
1663209900000|2022-09-15 02:45:00|139481.5|139381.5|139443|139343|139503.5|139403.5|139443|139343|162
1663210200000|2022-09-15 02:50:00|139441.5|139341.5|139404.5|139304.5|139448|139348|139400.5|139300.5|156
1663210500000|2022-09-15 02:55:00|139413.5|139313.5|139432|139332|139455.5|139355.5|139412.5|139312.5|217
1663210800000|2022-09-15 03:00:00|139431|139331|139476|139376|139487.5|139387.5|139413.5|139313.5|203
1663211100000|2022-09-15 03:05:00|139478|139378|139484|139384|139487.5|139387.5|139467|139367|164
1663211400000|2022-09-15 03:10:00|139484.5|139384.5|139520|139420|139520|139420|139467|139367|123
1663211700000|2022-09-15 03:15:00|139520.5|139420.5|139521.5|139421.5|139556|139456|139518.5|139418.5|205
1663212000000|2022-09-15 03:20:00|139521|139421|139511.5|139411.5|139531|139431|139505|139405|119
1663212300000|2022-09-15 03:25:00|139511|139411|139521|139421|139531.5|139431.5|139500|139400|123
1663212600000|2022-09-15 03:30:00|139521.5|139421.5|139523|139423|139532|139432|139512|139412|134
1663212900000|2022-09-15 03:35:00|139523.5|139423.5|139583.5|139483.5|139607.5|139507.5|139522|139422|190
1663213200000|2022-09-15 03:40:00|139583|139483|139550|139450|139602|139502|139539.5|139439.5|170
1663213500000|2022-09-15 03:45:00|139550.5|139450.5|139566|139466|139580.5|139480.5|139543|139443|171
1663213800000|2022-09-15 03:50:00|139565.5|139465.5|139619|139519|139619|139519|139562|139462|229
1663214100000|2022-09-15 03:55:00|139618|139518|139621|139521|139651|139551|139609|139509|180
1663214400000|2022-09-15 04:00:00|139620.5|139520.5|139715.5|139615.5|139716.5|139616.5|139614|139514|220
1663214700000|2022-09-15 04:05:00|139712|139612|139700.5|139600.5|139759.5|139659.5|139677|139577|273
1663215000000|2022-09-15 04:10:00|139699|139599|139414.5|139314.5|139712.5|139612.5|139403|139303|317
1663215300000|2022-09-15 04:15:00|139416.5|139316.5|139315.5|139215.5|139417.5|139317.5|139305|139205|322
1663215600000|2022-09-15 04:20:00|139316|139216|139310|139210|139320|139220|139279.5|139179.5|278
1663215900000|2022-09-15 04:25:00|139309|139209|139300|139200|139313.5|139213.5|139280|139180|252
1663216200000|2022-09-15 04:30:00|139300.5|139200.5|139213.5|139113.5|139305.5|139205.5|139191|139091|267
1663216500000|2022-09-15 04:35:00|139215.5|139115.5|139186.5|139086.5|139246.5|139146.5|139171.5|139071.5|217
1663216800000|2022-09-15 04:40:00|139187|139087|139108.5|139008.5|139196|139096|139066.5|138966.5|308
1663217100000|2022-09-15 04:45:00|139102|139002|139143|139043|139169.5|139069.5|139099|138999|240
1663217400000|2022-09-15 04:50:00|139142|139042|139142.5|139042.5|139157|139057|139096|138996|245
1663217700000|2022-09-15 04:55:00|139140.5|139040.5|139189.5|139089.5|139209|139109|139131|139031|334
1663218000000|2022-09-15 05:00:00|139189|139089|139234.5|139134.5|139249|139149|139173|139073|289
1663218300000|2022-09-15 05:05:00|139234|139134|139209.5|139109.5|139242|139142|139205.5|139105.5|277
1663218600000|2022-09-15 05:10:00|139210|139110|139217.5|139117.5|139240|139140|139182.5|139082.5|222
1663218900000|2022-09-15 05:15:00|139216.5|139116.5|139238|139138|139239.5|139139.5|139198.5|139098.5|232
1663219200000|2022-09-15 05:20:00|139238.5|139138.5|139224.5|139124.5|139241.5|139141.5|139210.5|139110.5|183
1663219500000|2022-09-15 05:25:00|139225|139125|139221|139121|139230|139130|139200.5|139100.5|162
1663219800000|2022-09-15 05:30:00|139220|139120|139281|139181|139285|139185|139215|139115|245
1663220100000|2022-09-15 05:35:00|139281.5|139181.5|139304|139204|139310|139210|139261|139161|273
1663220400000|2022-09-15 05:40:00|139300.5|139200.5|139311.5|139211.5|139328|139228|139298|139198|175
1663220700000|2022-09-15 05:45:00|139311|139211|139320|139220|139328.5|139228.5|139305.5|139205.5|145
1663221000000|2022-09-15 05:50:00|139320.5|139220.5|139322|139222|139336.5|139236.5|139314.5|139214.5|160
1663221300000|2022-09-15 05:55:00|139321|139221|139343.5|139243.5|139362.5|139262.5|139313|139213|219
1663221600000|2022-09-15 06:00:00|139345|139245|139270.5|139170.5|139366|139266|139244.5|139144.5|319
1663221900000|2022-09-15 06:05:00|139268.5|139168.5|139299.5|139199.5|139299.5|139199.5|139237.5|139137.5|303
1663222200000|2022-09-15 06:10:00|139301|139201|139307|139207|139345|139245|139298.5|139198.5|284
1663222500000|2022-09-15 06:15:00|139305|139205|139311|139211|139335|139235|139257.5|139157.5|317
1663222800000|2022-09-15 06:20:00|139310.5|139210.5|139350.5|139250.5|139354.5|139254.5|139294|139194|252
1663223100000|2022-09-15 06:25:00|139349.5|139249.5|139363.5|139263.5|139384|139284|139330.5|139230.5|290
1663223400000|2022-09-15 06:30:00|139365.5|139265.5|139411|139311|139527|139383.5|139360|139236.5|268
1663223700000|2022-09-15 06:35:00|139410.5|139310.5|139439|139339|139439|139339|139387.5|139287.5|69
1663224000000|2022-09-15 06:40:00|139442.5|139342.5|139465.5|139265.5|139543|139390|139428.5|139262|100
1663224300000|2022-09-15 06:45:00|139417.5|139317.5|139439|139239|139443.5|139321|139384.5|139238.5|48
1663224600000|2022-09-15 06:50:00|139438.5|139238.5|139425.5|139325.5|139496.5|139334.5|139393.5|139237.5|99
1663224900000|2022-09-15 06:55:00|139426|139326|139395.5|139295.5|139427|139327|139393.5|139293.5|79
1663225200000|2022-09-15 07:00:00|139397.5|139297.5|139560|139360|139572|139372|139397.5|139297.5|79
1663225500000|2022-09-15 07:05:00|139559.5|139359.5|139564.5|139364.5|139580|139380|139553|139353|41
1663225800000|2022-09-15 07:10:00|139564|139364|139588.5|139388.5|139605|139405|139563.5|139363.5|68
1663226100000|2022-09-15 07:15:00|139588|139388|139460.5|139260.5|139588|139388|139460.5|139260.5|96
1663226400000|2022-09-15 07:20:00|139460|139260|139410.5|139210.5|139460|139260|139410.5|139210.5|20
1663226700000|2022-09-15 07:25:00|139411|139211|139393|139193|139416|139262|139326.5|139165.5|56
1663227000000|2022-09-15 07:30:00|139393.5|139193.5|139405|139205|139413|139213|139393.5|139193.5|22
1663227300000|2022-09-15 07:35:00|139404.5|139204.5|139398|139198|139413|139213|139382.5|139182.5|44
1663227600000|2022-09-15 07:40:00|139397.5|139197.5|139302.5|139202.5|139411.5|139288.5|139285.5|139185.5|48
1663227900000|2022-09-15 07:45:00|139299.5|139199.5|139381|139181|139416.5|139243.5|139287|139132.5|67
1663228200000|2022-09-15 07:50:00|139342.5|139242.5|139321|139221|139408.5|139242.5|139315|139162.5|44
1663228500000|2022-09-15 07:55:00|139319.5|139219.5|139311.5|139211.5|139319.5|139219.5|139305|139205|31
1663228800000|2022-09-15 08:00:00|139308|139208|139300|139200|139343.5|139208|139259.5|139081|98
1663229100000|2022-09-15 08:05:00|139300.5|139200.5|139384.5|139284.5|139385|139285|139300.5|139200.5|32
1663229400000|2022-09-15 08:10:00|139385|139285|139474.5|139274.5|139494|139309|139385|139252.5|75
1663229700000|2022-09-15 08:15:00|139475|139275|139537.5|139337.5|139550.5|139350.5|139473.5|139273.5|65
1663230000000|2022-09-15 08:20:00|139539.5|139339.5|139554|139354|139558|139358|139537.5|139337.5|47
1663230300000|2022-09-15 08:25:00|139554.5|139354.5|139616.5|139516.5|139640|139523|139554|139354|87
1663230600000|2022-09-15 08:30:00|139617|139517|139633.5|139433.5|139649|139520.5|139551.5|139396.5|82
1663230900000|2022-09-15 08:35:00|139630|139430|139650|139450|139654|139454|139630|139430|46
1663231200000|2022-09-15 08:40:00|139649|139449|139612.5|139512.5|139649|139514.5|139516|139416|74
1663231500000|2022-09-15 08:45:00|139613|139513|139630|139430|139630|139520|139567|139430|54
1663231800000|2022-09-15 08:50:00|139619|139419|139495.5|139295.5|139619|139419|139495|139295|49
1663232100000|2022-09-15 08:55:00|139495|139295|139498.5|139298.5|139500.5|139300.5|139398|139220|68
1663232400000|2022-09-15 09:00:00|139498|139298|139534.5|139334.5|139543.5|139343.5|139468|139268|79
1663232700000|2022-09-15 09:05:00|139535.5|139335.5|139566.5|139366.5|139610|139427|139527|139335.5|54
1663233000000|2022-09-15 09:10:00|139567|139367|139592|139392|139636|139449.5|139549.5|139367|56
1663233300000|2022-09-15 09:15:00|139589|139389|139609|139409|139642|139442|139584|139384|43
1663233600000|2022-09-15 09:20:00|139608.5|139408.5|139608.5|139408.5|139608.5|139408.5|139607|139407|9
1663233900000|2022-09-15 09:25:00|139607|139407|139607.5|139407.5|139609|139409|139601|139401|12
1663234200000|2022-09-15 09:30:00|139605.5|139405.5|139456|139356|139605.5|139405.5|139455|139323|42
1663234500000|2022-09-15 09:35:00|139455.5|139355.5|139433.5|139233.5|139505.5|139355.5|139401.5|139201.5|63
1663234800000|2022-09-15 09:40:00|139434|139234|139524|139324|139544.5|139344.5|139433.5|139233.5|52
1663235100000|2022-09-15 09:45:00|139523.5|139323.5|139525|139325|139525|139325|139523.5|139323.5|4
1663235400000|2022-09-15 09:50:00|139524.5|139324.5|139525|139325|139525|139325|139524.5|139324.5|2
1663235700000|2022-09-15 09:55:00|139525.5|139325.5|139582.5|139382.5|139582.5|139382.5|139525|139325|17
1663236000000|2022-09-15 10:00:00|139583|139383|139641|139441|139661|139461|139583|139383|60
1663236300000|2022-09-15 10:05:00|139641.5|139441.5|139577.5|139377.5|139641.5|139441.5|139577.5|139377.5|22
1663236600000|2022-09-15 10:10:00|139578.5|139378.5|139633.5|139433.5|139645.5|139445.5|139578.5|139378.5|18
1663236900000|2022-09-15 10:15:00|139634|139434|139628.5|139428.5|139643.5|139443.5|139628|139428|14
1663237200000|2022-09-15 10:20:00|139629|139429|139648.5|139448.5|139649|139449|139629|139429|25
1663237500000|2022-09-15 10:25:00|139648|139448|139773.5|139573.5|139852.5|139652.5|139648|139448|70
1663237800000|2022-09-15 10:30:00|139773|139573|139769.5|139569.5|139930|139730|139713.5|139513.5|174
1663238100000|2022-09-15 10:35:00|139770|139570|139799.5|139599.5|139828|139641.5|139739.5|139555|93
1663238400000|2022-09-15 10:40:00|139800|139600|139948|139748|139948|139748|139774|139574|125
1663238700000|2022-09-15 10:45:00|139948.5|139748.5|139966.5|139766.5|139968.5|139768.5|139915.5|139715.5|104
1663239000000|2022-09-15 10:50:00|139971.5|139771.5|139801.5|139601.5|139981.5|139837.5|139784.5|139601.5|119
1663239300000|2022-09-15 10:55:00|139801|139601|139788.5|139588.5|139830.5|139630.5|139777.5|139577.5|53
1663239600000|2022-09-15 11:00:00|139788|139588|139788.5|139588.5|139788.5|139588.5|139771|139571|13
1663239900000|2022-09-15 11:05:00|139789|139589|139835.5|139635.5|139835.5|139635.5|139789|139589|21
1663240200000|2022-09-15 11:10:00|139836|139636|139839|139639|139868.5|139668.5|139825.5|139625.5|39
1663240500000|2022-09-15 11:15:00|139840|139640|139857|139657|139871|139671|139840|139640|30
1663240800000|2022-09-15 11:20:00|139856.5|139656.5|139811.5|139611.5|139877.5|139686.5|139753|139553|85
1663241100000|2022-09-15 11:25:00|139812.5|139612.5|139739.5|139539.5|139825|139625|139725|139525|138
1663241400000|2022-09-15 11:30:00|139735.5|139535.5|139725.5|139525.5|139763|139563|139725.5|139525.5|34
1663241700000|2022-09-15 11:35:00|139725|139525|139705.5|139505.5|139725|139525|139705|139505|20
1663242000000|2022-09-15 11:40:00|139701|139501|139713.5|139513.5|139714|139514|139700|139500|18
1663242300000|2022-09-15 11:45:00|139714|139514|139744|139544|139760|139560|139713|139513|29
1663242600000|2022-09-15 11:50:00|139745|139545|139770|139570|139770.5|139570.5|139745|139545|19
1663242900000|2022-09-15 11:55:00|139770.5|139570.5|139794.5|139694.5|139846.5|139695|139769|139569|35
1663243200000|2022-09-15 12:00:00|139794|139694|139846.5|139646.5|139868.5|139701|139790|139639|49
1663243500000|2022-09-15 12:05:00|139846|139646|139832|139632|139847|139647|139831|139631|24
1663243800000|2022-09-15 12:10:00|139831.5|139631.5|139824|139624|139831.5|139660|139760|139573|57
1663244100000|2022-09-15 12:15:00|139824.5|139624.5|139769.5|139569.5|139824.5|139624.5|139762.5|139562.5|29
1663244400000|2022-09-15 12:20:00|139769|139569|139776.5|139576.5|139787.5|139587.5|139769|139569|26
1663244700000|2022-09-15 12:25:00|139774|139574|139778|139578|139790.5|139590.5|139752.5|139552.5|22
1663245000000|2022-09-15 12:30:00|139774.5|139574.5|139781.5|139581.5|139820.5|139620.5|139734.5|139534.5|79
1663245300000|2022-09-15 12:35:00|139781|139581|139746.5|139546.5|139781|139581|139730.5|139530.5|76
1663245600000|2022-09-15 12:40:00|139745.5|139545.5|139655.5|139455.5|139745.5|139545.5|139630|139430|75
1663245900000|2022-09-15 12:45:00|139656.5|139456.5|139698|139498|139727.5|139527.5|139655.5|139455.5|152
1663246200000|2022-09-15 12:50:00|139700.5|139500.5|139526|139326|139702.5|139502.5|139499.5|139299.5|141
1663246500000|2022-09-15 12:55:00|139528|139328|139596.5|139396.5|139619.5|139419.5|139528|139328|62
1663246800000|2022-09-15 13:00:00|139598.5|139398.5|139678|139478|139729|139529|139597.5|139397.5|117
1663247100000|2022-09-15 13:05:00|139677.5|139477.5|139726.5|139526.5|139737|139537|139663.5|139463.5|44
1663247400000|2022-09-15 13:10:00|139727|139527|139745.5|139545.5|139762.5|139562.5|139726.5|139526.5|32
1663247700000|2022-09-15 13:15:00|139745|139545|139704.5|139504.5|139745.5|139545.5|139618.5|139418.5|140
1663248000000|2022-09-15 13:20:00|139707|139507|139814.5|139614.5|139814.5|139614.5|139707|139507|129
1663248300000|2022-09-15 13:25:00|139816.5|139616.5|139765|139565|139818|139618|139764.5|139564.5|20
1663248600000|2022-09-15 13:30:00|139787|139587|139814|139614|139835|139635|139787|139587|31
1663248900000|2022-09-15 13:35:00|139813.5|139613.5|139826.5|139626.5|139829.5|139629.5|139813.5|139613.5|19
1663249200000|2022-09-15 13:40:00|139826|139626|139780|139580|139826.5|139626.5|139761|139561|40
1663249500000|2022-09-15 13:45:00|139779.5|139579.5|139784|139584|139794|139594|139779.5|139579.5|15
1663249800000|2022-09-15 13:50:00|139783|139583|139747|139547|139783|139583|139699|139499|16
1663250100000|2022-09-15 13:55:00|139746.5|139546.5|139732.5|139532.5|139746.5|139546.5|139732.5|139532.5|3
1663250400000|2022-09-15 14:00:00|139730|139530|139686|139486|139733|139533|139681|139481|73
1663250700000|2022-09-15 14:05:00|139685.5|139485.5|139665|139465|139686|139486|139630.5|139430.5|79
1663251000000|2022-09-15 14:10:00|139664.5|139464.5|139659.5|139459.5|139665|139465|139639.5|139439.5|41
1663251300000|2022-09-15 14:15:00|139659|139459|139658.5|139458.5|139684.5|139484.5|139643|139443|73
1663251600000|2022-09-15 14:20:00|139659.5|139459.5|139675.5|139475.5|139687.5|139487.5|139659|139459|54
1663251900000|2022-09-15 14:25:00|139676|139476|139741.5|139541.5|139791|139591|139675.5|139475.5|54
1663252200000|2022-09-15 14:30:00|139743|139543|139825.5|139625.5|139835.5|139635.5|139743|139543|67
1663252500000|2022-09-15 14:35:00|139823.5|139623.5|139800.5|139600.5|139825.5|139625.5|139773.5|139573.5|52
1663252800000|2022-09-15 14:40:00|139799|139599|139811.5|139611.5|139823|139623|139793|139593|22
1663253100000|2022-09-15 14:45:00|139812|139612|139803.5|139603.5|139812|139612|139793|139593|15
1663253400000|2022-09-15 14:50:00|139803|139603|139842.5|139642.5|139848.5|139648.5|139803|139603|30
1663253700000|2022-09-15 14:55:00|139841|139641|139806|139706|139846|139726|139793|139637|42
1663254000000|2022-09-15 15:00:00|139855|139655|139913|139713|139914|139714|139854.5|139654.5|43
1663254300000|2022-09-15 15:05:00|139912.5|139712.5|139896.5|139696.5|139912.5|139712.5|139879.5|139679.5|45
1663254600000|2022-09-15 15:10:00|139896|139696|139893.5|139693.5|139898.5|139698.5|139893.5|139693.5|5
1663254900000|2022-09-15 15:15:00|139894|139694|139904.5|139704.5|139904.5|139704.5|139894|139694|4
1663255200000|2022-09-15 15:20:00|139905|139705|139844.5|139644.5|139939|139739|139844.5|139644.5|62
1663255500000|2022-09-15 15:25:00|139843.5|139643.5|139888.5|139688.5|139888.5|139688.5|139839|139639|19
1663255800000|2022-09-15 15:30:00|139889|139689|139863|139663|139889|139689|139806.5|139606.5|36
1663256100000|2022-09-15 15:35:00|139862|139662|139858|139658|139866|139666|139851|139651|39
1663256400000|2022-09-15 15:40:00|139858.5|139658.5|139863|139663|139863|139663|139858|139658|4
1663256700000|2022-09-15 15:45:00|139862|139662|139892.5|139692.5|139893.5|139693.5|139846.5|139646.5|19
1663257000000|2022-09-15 15:50:00|139893|139693|139912.5|139712.5|139912.5|139712.5|139885.5|139685.5|55
1663257300000|2022-09-15 15:55:00|139913|139713|139944|139744|139944.5|139744.5|139912|139712|46
1663257600000|2022-09-15 16:00:00|139944.5|139744.5|139920.5|139720.5|139944.5|139744.5|139920|139720|36
1663257900000|2022-09-15 16:05:00|139920|139720|139905.5|139705.5|139922.5|139722.5|139900|139700|134
1663258200000|2022-09-15 16:10:00|139906.5|139706.5|139893|139693|139915|139715|139893|139693|284
1663258500000|2022-09-15 16:15:00|139892.5|139692.5|139926|139726|139938|139738|139892.5|139692.5|134
1663258800000|2022-09-15 16:20:00|139926.5|139726.5|139908|139708|139926.5|139726.5|139908|139708|25
1663259100000|2022-09-15 16:25:00|139912|139712|139910.5|139710.5|139918.5|139718.5|139910.5|139710.5|54
1663259400000|2022-09-15 16:30:00|139918.5|139718.5|139914.5|139714.5|139934|139734|139913|139713|22
1663259700000|2022-09-15 16:35:00|139915.5|139715.5|139897.5|139697.5|139917|139717|139852.5|139652.5|117
1663260000000|2022-09-15 16:40:00|139896.5|139696.5|139896|139696|139900.5|139700.5|139893|139693|147
1663260300000|2022-09-15 16:45:00|139895|139695|139899|139699|139900|139700|139894.5|139694.5|48
1663260600000|2022-09-15 16:50:00|139898.5|139698.5|139914.5|139714.5|139915|139715|139898.5|139698.5|38
1663260900000|2022-09-15 16:55:00|139913|139713|139924|139724|139939.5|139739.5|139909|139709|49
1663261200000|2022-09-15 17:00:00|139924.5|139724.5|139907|139707|139925|139725|139884|139684|75
1663261500000|2022-09-15 17:05:00|139906.5|139706.5|139854|139654|139909|139709|139843.5|139643.5|71
1663261800000|2022-09-15 17:10:00|139856|139656|139885.5|139685.5|139886|139686|139854|139654|26
1663262100000|2022-09-15 17:15:00|139885|139685|139862.5|139662.5|139886|139686|139862|139662|35
1663262400000|2022-09-15 17:20:00|139863|139663|139893|139693|139893.5|139693.5|139863|139663|57
1663262700000|2022-09-15 17:25:00|139892.5|139692.5|139892|139692|139892.5|139692.5|139885.5|139685.5|20
1663263000000|2022-09-15 17:30:00|139892.5|139692.5|139892.5|139692.5|139894|139694|139890|139690|25
1663263300000|2022-09-15 17:35:00|139892|139692|139900|139700|139900.5|139700.5|139892|139692|14
1663263600000|2022-09-15 17:40:00|139899.5|139699.5|139900|139700|139900|139700|139899.5|139699.5|4
1663264200000|2022-09-15 17:50:00|139901.5|139701.5|139901.5|139701.5|139904|139704|139896.5|139696.5|20
1663264500000|2022-09-15 17:55:00|139902|139702|139903|139703|139907|139707|139900.5|139700.5|20
1663265100000|2022-09-15 18:05:00|139901.5|139701.5|139903|139703|139903.5|139703.5|139896.5|139696.5|7
1663265400000|2022-09-15 18:10:00|139901.5|139701.5|139901.5|139701.5|139901.5|139701.5|139896.5|139696.5|7
1663265700000|2022-09-15 18:15:00|139900|139700|139896.5|139696.5|139900|139700|139896|139696|10
1663266000000|2022-09-15 18:20:00|139896|139696|139896.5|139696.5|139901.5|139701.5|139896|139696|8
1663266600000|2022-09-15 18:30:00|139895.5|139695.5|139900|139700|139902.5|139702.5|139895|139695|19
1663266900000|2022-09-15 18:35:00|139905|139705|139925.5|139725.5|139926|139726|139905|139705|44
1663267200000|2022-09-15 18:40:00|139926|139726|139919|139719|139926.5|139726.5|139919|139719|10
1663267500000|2022-09-15 18:45:00|139921.5|139721.5|139927|139727|139927.5|139727.5|139919.5|139719.5|18
1663267800000|2022-09-15 18:50:00|139926.5|139726.5|139924|139724|139927|139727|139923.5|139723.5|17
1663268100000|2022-09-15 18:55:00|139923.5|139723.5|139929.5|139729.5|139930.5|139730.5|139922.5|139722.5|21
1663286400000|2022-09-16 00:00:00|139916.5|139556.5|139730|139530|139921.5|139650|139689|139489|377
1663286700000|2022-09-16 00:05:00|139731|139531|139730.5|139630.5|139806|139634|139714|139529|267
1663287000000|2022-09-16 00:10:00|139729.5|139629.5|139813|139713|139819|139719|139719.5|139619.5|236
1663287300000|2022-09-16 00:15:00|139812|139712|139684.5|139584.5|139824|139724|139677|139577|269
1663287600000|2022-09-16 00:20:00|139685.5|139585.5|139645.5|139545.5|139700.5|139600.5|139642.5|139542.5|229
1663287900000|2022-09-16 00:25:00|139646|139546|139604.5|139504.5|139646|139546|139583.5|139483.5|278
1663288200000|2022-09-16 00:30:00|139604|139504|139532.5|139432.5|139649|139549|139511.5|139411.5|317
1663288500000|2022-09-16 00:35:00|139532|139432|139553|139453|139566|139466|139523.5|139423.5|186
1663288800000|2022-09-16 00:40:00|139552|139452|139573.5|139473.5|139600.5|139500.5|139518.5|139418.5|228
1663289100000|2022-09-16 00:45:00|139572.5|139472.5|139576|139476|139612|139512|139557|139457|253
1663289400000|2022-09-16 00:50:00|139577|139477|139579|139479|139628.5|139528.5|139565|139465|255
1663289700000|2022-09-16 00:55:00|139577.5|139477.5|139551.5|139451.5|139613|139513|139550|139450|233
1663290000000|2022-09-16 01:00:00|139552|139452|139543.5|139443.5|139563.5|139463.5|139515|139415|212
1663290300000|2022-09-16 01:05:00|139544|139444|139461|139361|139559|139459|139424.5|139324.5|294
1663290600000|2022-09-16 01:10:00|139453|139353|139475|139375|139506|139406|139448.5|139348.5|201
1663290900000|2022-09-16 01:15:00|139476|139376|139544.5|139444.5|139715|139577.5|139476|139324.5|456
1663291200000|2022-09-16 01:20:00|139546.5|139446.5|139679|139479|139686|139486|139546.5|139389|395
1663291500000|2022-09-16 01:25:00|139677.5|139477.5|139667|139467|139686|139486|139637.5|139437.5|318
1663291800000|2022-09-16 01:30:00|139666.5|139466.5|139724|139524|139741|139541|139584.5|139394.5|301
1663292100000|2022-09-16 01:35:00|139719.5|139519.5|139618|139518|139726.5|139572|139606|139467|332
1663292400000|2022-09-16 01:40:00|139614.5|139514.5|139705|139505|139732|139585|139558|139458|375
1663292700000|2022-09-16 01:45:00|139688|139488|139600.5|139400.5|139705.5|139505.5|139569|139369|279
1663293000000|2022-09-16 01:50:00|139601.5|139401.5|139732|139532|139737|139583.5|139579|139401.5|252
1663293300000|2022-09-16 01:55:00|139729|139529|139694|139494|139734.5|139588|139608|139466|287
1663293600000|2022-09-16 02:00:00|139688|139488|139608|139508|139688|139525.5|139537.5|139391.5|316
1663293900000|2022-09-16 02:05:00|139608.5|139508.5|139601|139501|139663|139522.5|139554.5|139448|223
1663294200000|2022-09-16 02:10:00|139598|139498|139573|139473|139620|139520|139573|139473|241
1663294500000|2022-09-16 02:15:00|139572|139472|139596|139496|139614|139514|139566|139466|162
1663294800000|2022-09-16 02:20:00|139597|139497|139597|139497|139603|139503|139561.5|139461.5|193
1663295100000|2022-09-16 02:25:00|139596|139496|139604.5|139504.5|139605|139505|139581.5|139481.5|117
1663295400000|2022-09-16 02:30:00|139603|139503|139585.5|139485.5|139604.5|139504.5|139559|139459|197
1663295700000|2022-09-16 02:35:00|139586|139486|139561.5|139461.5|139623|139523|139555|139455|193
1663296000000|2022-09-16 02:40:00|139571.5|139471.5|139631|139531|139631|139531|139570.5|139470.5|195
1663296300000|2022-09-16 02:45:00|139626|139526|139630|139530|139636|139536|139609.5|139509.5|149
1663296600000|2022-09-16 02:50:00|139630.5|139530.5|139593|139493|139632|139532|139593|139493|68
1663296900000|2022-09-16 02:55:00|139592.5|139492.5|139607|139507|139607|139507|139574.5|139474.5|93
1663297200000|2022-09-16 03:00:00|139607.5|139507.5|139590.5|139490.5|139665.5|139565.5|139553|139433|235
1663297500000|2022-09-16 03:05:00|139590|139490|139587.5|139487.5|139613.5|139513.5|139563.5|139463.5|137
1663297800000|2022-09-16 03:10:00|139589|139489|139570.5|139470.5|139598.5|139498.5|139570.5|139470.5|145
1663298100000|2022-09-16 03:15:00|139571|139471|139584|139484|139593.5|139493.5|139554|139454|144
1663298400000|2022-09-16 03:20:00|139584.5|139484.5|139564.5|139464.5|139587.5|139487.5|139563|139463|68
1663298700000|2022-09-16 03:25:00|139563|139463|139559.5|139459.5|139567|139467|139553.5|139453.5|76
1663299000000|2022-09-16 03:30:00|139560|139460|139583.5|139483.5|139603.5|139503.5|139556.5|139456.5|154
1663299300000|2022-09-16 03:35:00|139582.5|139482.5|139598.5|139498.5|139599|139499|139545.5|139445.5|106
1663299600000|2022-09-16 03:40:00|139598|139498|139590|139490|139620.5|139520.5|139589.5|139489.5|91
1663299900000|2022-09-16 03:45:00|139592|139492|139619|139519|139619.5|139519.5|139592|139492|40
1663300200000|2022-09-16 03:50:00|139617.5|139517.5|139610.5|139510.5|139620.5|139520.5|139592|139492|91
1663300500000|2022-09-16 03:55:00|139611.5|139511.5|139595|139495|139621|139521|139595|139495|70
1663300800000|2022-09-16 04:00:00|139592.5|139492.5|139582.5|139482.5|139606.5|139506.5|139582.5|139482.5|97
1663301100000|2022-09-16 04:05:00|139583|139483|139565|139465|139585|139485|139564.5|139464.5|84
1663301400000|2022-09-16 04:10:00|139565.5|139465.5|139584|139484|139587.5|139487.5|139563.5|139463.5|63
1663301700000|2022-09-16 04:15:00|139583.5|139483.5|139602.5|139502.5|139609|139509|139573|139473|72
1663302000000|2022-09-16 04:20:00|139603|139503|139579.5|139479.5|139612.5|139512.5|139559.5|139459.5|70
1663302300000|2022-09-16 04:25:00|139579|139479|139580|139480|139597|139497|139562.5|139462.5|107
1663302600000|2022-09-16 04:30:00|139579.5|139479.5|139565.5|139465.5|139579.5|139479.5|139549.5|139449.5|118
1663302900000|2022-09-16 04:35:00|139563.5|139463.5|139568.5|139468.5|139577|139477|139506|139406|174
1663303200000|2022-09-16 04:40:00|139568|139468|139558.5|139458.5|139568.5|139468.5|139548|139448|108
1663303500000|2022-09-16 04:45:00|139559|139459|139568|139468|139576.5|139476.5|139559|139459|74
1663303800000|2022-09-16 04:50:00|139566.5|139466.5|139523|139423|139577.5|139477.5|139523|139423|101
1663304100000|2022-09-16 04:55:00|139522.5|139422.5|139550.5|139450.5|139555.5|139455.5|139517|139417|104
1663304400000|2022-09-16 05:00:00|139551|139451|139542.5|139442.5|139565.5|139465.5|139524.5|139424.5|120
1663304700000|2022-09-16 05:05:00|139542|139442|139518|139418|139544.5|139444.5|139504.5|139404.5|108
1663305000000|2022-09-16 05:10:00|139518.5|139418.5|139561.5|139461.5|139589|139489|139511.5|139411.5|118
1663305300000|2022-09-16 05:15:00|139561|139461|139531|139431|139570.5|139470.5|139463|139363|211
1663305600000|2022-09-16 05:20:00|139532|139432|139517.5|139417.5|139568|139468|139500.5|139400.5|146
1663305900000|2022-09-16 05:25:00|139518.5|139418.5|139532.5|139432.5|139550.5|139450.5|139512|139412|109
1663306200000|2022-09-16 05:30:00|139532|139432|139574.5|139474.5|139581|139481|139530|139430|113
1663306500000|2022-09-16 05:35:00|139574|139474|139597.5|139497.5|139604.5|139504.5|139574|139474|98
1663306800000|2022-09-16 05:40:00|139598.5|139498.5|139616.5|139516.5|139620.5|139520.5|139598.5|139498.5|97
1663307100000|2022-09-16 05:45:00|139616|139516|139605.5|139505.5|139616|139516|139582|139482|102
1663307400000|2022-09-16 05:50:00|139605|139505|139625.5|139525.5|139635|139535|139605|139505|117
1663307700000|2022-09-16 05:55:00|139626|139526|139587.5|139487.5|139628.5|139528.5|139562.5|139462.5|138
1663308000000|2022-09-16 06:00:00|139582.5|139482.5|139581|139481|139649|139506|139563|139410|224
1663308300000|2022-09-16 06:05:00|139580.5|139480.5|139529.5|139429.5|139596|139482.5|139522|139381.5|181
1663308600000|2022-09-16 06:10:00|139529|139429|139193|138993|139532.5|139432.5|139186.5|138986.5|452
1663308900000|2022-09-16 06:15:00|139201.5|139001.5|138895.5|138695.5|139224|139024|138846.5|138646.5|471
1663309200000|2022-09-16 06:20:00|138900|138700|138983|138783|139062.5|138862.5|138819.5|138660|381
1663309500000|2022-09-16 06:25:00|138992|138792|139050|138850|139114.5|138914.5|138906|138737.5|298
1663309800000|2022-09-16 06:30:00|139049|138849|139183|138983|139209|139009|139035.5|138835.5|245
1663310100000|2022-09-16 06:35:00|139185|138985|139289.5|139089.5|139324|139124|139158.5|138958.5|171
1663310400000|2022-09-16 06:40:00|139287.5|139087.5|139153.5|138953.5|139303.5|139103.5|139142.5|138942.5|120
1663310700000|2022-09-16 06:45:00|139154|138954|139267.5|139067.5|139267.5|139081|139096|138934.5|107
1663311000000|2022-09-16 06:50:00|139257.5|139057.5|139309.5|139109.5|139352|139208|139218|139057.5|161
1663311300000|2022-09-16 06:55:00|139309|139109|139213|139113|139321|139171|139211|139056|126
1663311600000|2022-09-16 07:00:00|139208|139108|139218|139018|139283.5|139136.5|139167|138986|83
1663311900000|2022-09-16 07:05:00|139218.5|139018.5|139189|138989|139220.5|139020.5|139124.5|138924.5|52
1663312200000|2022-09-16 07:10:00|139192.5|138992.5|139238|139038|139240|139040|139192.5|138992.5|67
1663312500000|2022-09-16 07:15:00|139199.5|139099.5|139274.5|139074.5|139274.5|139099.5|139199.5|139030|45
1663312800000|2022-09-16 07:20:00|139276|139076|139224|139024|139279|139130|139217|139017|48
1663313100000|2022-09-16 07:25:00|139228|139028|139268.5|139068.5|139286|139113|139210|139023.5|84
1663313400000|2022-09-16 07:30:00|139270.5|139070.5|139230.5|139130.5|139279|139146|139224|139070.5|67
1663313700000|2022-09-16 07:35:00|139230|139130|139308|139108|139314|139164.5|139230|139100|71
1663314000000|2022-09-16 07:40:00|139308.5|139108.5|139311.5|139111.5|139328|139128|139278|139078|84
1663314300000|2022-09-16 07:45:00|139286.5|139086.5|139493|139293|139578|139378|139283|139083|153
1663314600000|2022-09-16 07:50:00|139491|139291|139429|139229|139552|139352|139392|139192|160
1663314900000|2022-09-16 07:55:00|139431.5|139231.5|139386.5|139186.5|139462.5|139262.5|139325.5|139125.5|149
1663315200000|2022-09-16 08:00:00|139387|139187|139454|139254|139490.5|139293|139387|139187|82
1663315500000|2022-09-16 08:05:00|139453.5|139253.5|139405|139305|139464|139313|139379|139179|59
1663315800000|2022-09-16 08:10:00|139406.5|139306.5|139472|139272|139472|139345.5|139398|139271|79
1663316100000|2022-09-16 08:15:00|139471.5|139271.5|139472.5|139272.5|139479|139279|139467.5|139267.5|26
1663316400000|2022-09-16 08:20:00|139471.5|139271.5|139437.5|139237.5|139481|139281|139433|139233|90
1663316700000|2022-09-16 08:25:00|139437|139237|139435.5|139235.5|139453|139253|139432|139232|134
1663317000000|2022-09-16 08:30:00|139436.5|139236.5|139437.5|139237.5|139445|139245|139428|139228|169
1663317300000|2022-09-16 08:35:00|139438|139238|139297.5|139097.5|139439|139239|139226|138915|157
1663317600000|2022-09-16 08:40:00|139296.5|139096.5|139350.5|139150.5|139377.5|139177.5|139296.5|139096.5|139
1663317900000|2022-09-16 08:45:00|139348.5|139148.5|139381|139181|139381|139181|139334|139134|41
1663318200000|2022-09-16 08:50:00|139381.5|139181.5|139478|139278|139490|139290|139381|139181|58
1663318500000|2022-09-16 08:55:00|139477.5|139277.5|139425.5|139225.5|139488|139288|139421|139221|48
1663318800000|2022-09-16 09:00:00|139431.5|139231.5|139402.5|139202.5|139433|139233|139396.5|139196.5|29
1663319100000|2022-09-16 09:05:00|139402|139202|139375|139175|139402.5|139202.5|139375|139175|23
1663319400000|2022-09-16 09:10:00|139375.5|139175.5|139137.5|138937.5|139375.5|139175.5|139093|138841|111
1663319700000|2022-09-16 09:15:00|139138|138938|138821.5|138621.5|139138|138938|138821|138621|128
1663320000000|2022-09-16 09:20:00|138821|138621|138884|138684|138949|138725|138816.5|138616.5|205
1663320300000|2022-09-16 09:25:00|138884.5|138684.5|138930.5|138730.5|138932.5|138732.5|138874|138674|97
1663320600000|2022-09-16 09:30:00|138931.5|138731.5|138950|138750|139338.5|138978.5|138917.5|138717.5|125
1663320900000|2022-09-16 09:35:00|138954|138754|139012.5|138812.5|139037|138837|138943|138743|59
1663321200000|2022-09-16 09:40:00|139015.5|138815.5|138941.5|138741.5|139022|138822|138941.5|138741.5|35
1663321500000|2022-09-16 09:45:00|138940.5|138740.5|139031.5|138831.5|139031.5|138831.5|138939.5|138739.5|71
1663321800000|2022-09-16 09:50:00|139032|138832|139062|138862|139148|138948|139032|138832|56
1663322100000|2022-09-16 09:55:00|139063.5|138863.5|139143|138943|139143|138943|139063.5|138863.5|32
1663322400000|2022-09-16 10:00:00|139142|138942|139157|138957|139167.5|139019|139115|138939|41
1663322700000|2022-09-16 10:05:00|139158|138958|139138.5|138938.5|139162.5|138962.5|139138|138938|17
1663323000000|2022-09-16 10:10:00|139139|138939|139071.5|138871.5|139139.5|138939.5|139034.5|138834.5|54
1663323300000|2022-09-16 10:15:00|139072|138872|139042.5|138842.5|139072.5|138872.5|139036.5|138836.5|33
1663323600000|2022-09-16 10:20:00|139041.5|138841.5|139042.5|138842.5|139047|138847|139039|138839|40
1663323900000|2022-09-16 10:25:00|139042|138842|139057|138857|139058.5|138858.5|139040|138840|46
1663324200000|2022-09-16 10:30:00|139057.5|138857.5|139056|138856|139059|138859|139056|138856|26
1663324500000|2022-09-16 10:35:00|139053.5|138853.5|138984.5|138784.5|139053.5|138853.5|138983.5|138783.5|23
1663324800000|2022-09-16 10:40:00|138984|138784|138998.5|138798.5|138998.5|138798.5|138984|138784|15
1663325100000|2022-09-16 10:45:00|138998|138798|138974|138774|138998.5|138798.5|138968|138768|32
1663325400000|2022-09-16 10:50:00|138965|138765|138973|138773|138974.5|138774.5|138952.5|138752.5|8
1663325700000|2022-09-16 10:55:00|138972.5|138772.5|138842.5|138642.5|138972.5|138772.5|138842|138642|62
1663326000000|2022-09-16 11:00:00|138842|138642|138892|138692|138892|138692|138817.5|138617.5|48
1663326300000|2022-09-16 11:05:00|138897|138697|138852|138652|138902|138702|138842.5|138642.5|19
1663326600000|2022-09-16 11:10:00|138853.5|138653.5|138834.5|138634.5|138859|138659|138825.5|138625.5|45
1663326900000|2022-09-16 11:15:00|138832|138632|138842|138642|138846|138646|138829|138629|21
1663327200000|2022-09-16 11:20:00|138843.5|138643.5|138862.5|138662.5|138863.5|138663.5|138843.5|138643.5|11
1663327500000|2022-09-16 11:25:00|138861.5|138661.5|138841.5|138641.5|138861.5|138661.5|138841|138641|15
1663327800000|2022-09-16 11:30:00|138840.5|138640.5|138848.5|138648.5|138850|138650|138840.5|138640.5|5
1663328100000|2022-09-16 11:35:00|138860|138660|138884.5|138684.5|138891.5|138728.5|138828.5|138660|30
1663328400000|2022-09-16 11:40:00|138878.5|138678.5|138884.5|138684.5|138884.5|138684.5|138872.5|138672.5|14
1663328700000|2022-09-16 11:45:00|138884|138684|138885|138685|138885|138685|138884|138684|9
1663329000000|2022-09-16 11:50:00|138883|138683|138864.5|138664.5|138883|138683|138864|138664|9
1663329300000|2022-09-16 11:55:00|138871.5|138671.5|138877.5|138677.5|138878.5|138678.5|138871.5|138671.5|4
1663329600000|2022-09-16 12:00:00|138878|138678|138911|138711|138945.5|138745.5|138878|138678|31
1663329900000|2022-09-16 12:05:00|138911.5|138711.5|139006|138806|139023.5|138823.5|138911.5|138711.5|79
1663330200000|2022-09-16 12:10:00|139005.5|138805.5|139019.5|138819.5|139024.5|138824.5|138999|138799|61
1663330500000|2022-09-16 12:15:00|139020|138820|138981.5|138781.5|139020|138820|138981.5|138781.5|13
1663330800000|2022-09-16 12:20:00|138983|138783|139018|138818|139018|138818|138983|138783|13
1663331100000|2022-09-16 12:25:00|139004|138804|139010.5|138810.5|139018.5|138818.5|139002.5|138802.5|17
1663331400000|2022-09-16 12:30:00|139011|138811|139009.5|138809.5|139011|138811|139006.5|138806.5|4
1663331700000|2022-09-16 12:35:00|139012|138812|139018|138818|139018.5|138818.5|138993|138793|23
1663332000000|2022-09-16 12:40:00|139018.5|138818.5|139028.5|138828.5|139040|138840|139018.5|138818.5|13
1663332300000|2022-09-16 12:45:00|139014.5|138814.5|139024.5|138824.5|139027.5|138827.5|138958.5|138758.5|81
1663332600000|2022-09-16 12:50:00|139025|138825|139060|138860|139115|138915|138989.5|138789.5|138
1663332900000|2022-09-16 12:55:00|139057|138857|139085.5|138885.5|139120|138920|139043.5|138843.5|123
1663333200000|2022-09-16 13:00:00|139085|138885|139061|138861|139091|138891|139060.5|138860.5|61
1663333500000|2022-09-16 13:05:00|139061.5|138861.5|139024|138824|139063.5|138863.5|139024|138824|33
1663333800000|2022-09-16 13:10:00|139026|138826|139034.5|138834.5|139040.5|138840.5|139026|138826|60
1663334100000|2022-09-16 13:15:00|139037|138837|139037.5|138837.5|139039|138839|139037|138837|12
1663334400000|2022-09-16 13:20:00|139038.5|138838.5|139038.5|138838.5|139044|138844|139037.5|138837.5|18
1663334700000|2022-09-16 13:25:00|139037.5|138837.5|139084|138884|139100|138915.5|139015.5|138837.5|57
1663335000000|2022-09-16 13:30:00|139084.5|138884.5|139078|138878|139086.5|138886.5|139062|138862|82
1663335300000|2022-09-16 13:35:00|139077.5|138877.5|139061|138861|139077.5|138927.5|139026.5|138861|19
1663335600000|2022-09-16 13:40:00|139061.5|138861.5|139063.5|138863.5|139072|138872|139056|138856|37
1663335900000|2022-09-16 13:45:00|139064.5|138864.5|139067.5|138867.5|139068.5|138868.5|139063|138863|13
1663336200000|2022-09-16 13:50:00|139066.5|138866.5|139077|138877|139079|138879|139059.5|138859.5|52
1663336500000|2022-09-16 13:55:00|139078.5|138878.5|139034|138834|139080|138880|139029|138829|64
1663336800000|2022-09-16 14:00:00|139029.5|138829.5|138887|138687|139029.5|138829.5|138879|138679|53
1663337100000|2022-09-16 14:05:00|138887.5|138687.5|138859.5|138659.5|138889|138689|138859.5|138659.5|40
1663337400000|2022-09-16 14:10:00|138858.5|138658.5|138539|138339|138858.5|138658.5|138478|138228|126
1663337700000|2022-09-16 14:15:00|138533.5|138333.5|138591|138391|138805|138457|138528.5|138328.5|112
1663338000000|2022-09-16 14:20:00|138594|138394|138576.5|138376.5|138602|138402|138566.5|138366.5|74
1663338300000|2022-09-16 14:25:00|138576|138376|138439|138239|138596.5|138396.5|138428|138228|113
1663338600000|2022-09-16 14:30:00|138436.5|138236.5|138391|138191|138447|138247|138369.5|138169.5|81
1663338900000|2022-09-16 14:35:00|138391.5|138191.5|138383|138183|138408.5|138208.5|138371.5|138171.5|74
1663339200000|2022-09-16 14:40:00|138374.5|138174.5|138164|137964|138374.5|138174.5|138134|137934|165
1663339500000|2022-09-16 14:45:00|138162.5|137962.5|138332|138132|138334.5|138134.5|138142.5|137942.5|156
1663339800000|2022-09-16 14:50:00|138332.5|138132.5|138331|138131|138337|138137|138304|138104|91
1663340100000|2022-09-16 14:55:00|138331.5|138131.5|138324.5|138124.5|138331.5|138131.5|138220.5|138020.5|84
1663340400000|2022-09-16 15:00:00|138325|138125|138443.5|138243.5|138467.5|138267.5|138324.5|138124.5|118
1663340700000|2022-09-16 15:05:00|138443|138243|138417|138217|138446|138246|138384|138184|122
1663341000000|2022-09-16 15:10:00|138411|138211|138394|138194|138411|138211|138390|138190|65
1663341300000|2022-09-16 15:15:00|138394.5|138194.5|138323.5|138123.5|138413|138213|138290|138090|89
1663341600000|2022-09-16 15:20:00|138323|138123|138358|138137|138362|138148|138317|138117|97
1663341900000|2022-09-16 15:25:00|138378|138143|138393.5|138193.5|138397|138193.5|138373|138143|89
1663342200000|2022-09-16 15:30:00|138394.5|138194.5|138454.5|138254.5|138464.5|138264.5|138394|138194|101
1663342500000|2022-09-16 15:35:00|138455|138255|138664.5|138464.5|138664.5|138464.5|138447.5|138247.5|139
1663342800000|2022-09-16 15:40:00|138626|138426|138554.5|138354.5|138698.5|138498.5|138548|138348|99
1663343100000|2022-09-16 15:45:00|138554|138354|138571|138371|138610|138410|138554|138354|66
1663343400000|2022-09-16 15:50:00|138571.5|138371.5|138474.5|138274.5|138576.5|138376.5|138455.5|138255.5|79
1663343700000|2022-09-16 15:55:00|138474|138274|138464|138264|138521|138305|138426|138203|143
1663344000000|2022-09-16 16:00:00|138464.5|138264.5|138478.5|138278.5|138500|138300|138464|138264|67
1663344300000|2022-09-16 16:05:00|138478|138278|138369|138169|138478.5|138278.5|138362|138162|73
1663344600000|2022-09-16 16:10:00|138368.5|138168.5|138459.5|138259.5|138498|138298|138363|138163|44
1663344900000|2022-09-16 16:15:00|138461|138261|138461|138261|138494.5|138294.5|138453|138253|122
1663345200000|2022-09-16 16:20:00|138460.5|138260.5|138486|138286|138486|138286|138460|138260|53
1663345500000|2022-09-16 16:25:00|138485.5|138285.5|138539.5|138339.5|138566.5|138366.5|138485.5|138285.5|45
1663345800000|2022-09-16 16:30:00|138540|138340|138601|138401|138601|138401|138539.5|138339.5|96
1663346100000|2022-09-16 16:35:00|138600.5|138400.5|138589.5|138389.5|138601.5|138401.5|138589.5|138389.5|36
1663346400000|2022-09-16 16:40:00|138590|138390|138583|138383|138590.5|138390.5|138573|138373|29
1663346700000|2022-09-16 16:45:00|138578|138378|138554.5|138354.5|138578|138378|138551.5|138351.5|34
1663347000000|2022-09-16 16:50:00|138555|138355|138562|138362|138562|138362|138554|138354|24
1663347300000|2022-09-16 16:55:00|138561.5|138361.5|138581|138381|138581|138381|138560|138360|32
1663347600000|2022-09-16 17:00:00|138580.5|138380.5|138589.5|138389.5|138590|138390|138579.5|138379.5|43
1663347900000|2022-09-16 17:05:00|138590|138390|138606|138406|138606|138406|138589|138389|37
1663348200000|2022-09-16 17:10:00|138605.5|138405.5|138606|138406|138606|138406|138605.5|138405.5|2
1663349100000|2022-09-16 17:25:00|138617.5|138417.5|138627.5|138427.5|138630.5|138430.5|138617.5|138417.5|55
1663349400000|2022-09-16 17:30:00|138627|138427|138595|138395|138627|138427|138593.5|138393.5|27
1663349700000|2022-09-16 17:35:00|138598|138398|138606|138406|138606|138406|138598|138398|16
1663350000000|2022-09-16 17:40:00|138606.5|138406.5|138627|138427|138627.5|138427.5|138606.5|138406.5|26
1663350300000|2022-09-16 17:45:00|138625.5|138425.5|138627|138427|138627|138427|138624.5|138424.5|3
1663350600000|2022-09-16 17:50:00|138630|138430|138640.5|138440.5|138640.5|138440.5|138630|138430|22
1663350900000|2022-09-16 17:55:00|138639.5|138439.5|138644.5|138444.5|138645|138445|138627|138427|29
1663351200000|2022-09-16 18:00:00|138644|138444|138660.5|138460.5|138669|138469|138644|138444|52
1663351500000|2022-09-16 18:05:00|138660|138460|138627|138427|138661|138461|138601.5|138401.5|55
1663351800000|2022-09-16 18:10:00|138627.5|138427.5|138634.5|138434.5|138652.5|138452.5|138627.5|138427.5|27
1663352100000|2022-09-16 18:15:00|138635|138435|138615|138415|138636|138436|138614.5|138414.5|20
1663352400000|2022-09-16 18:20:00|138615.5|138415.5|138595|138395|138616|138416|138593|138393|13
1663352700000|2022-09-16 18:25:00|138595.5|138395.5|138585.5|138385.5|138600.5|138400.5|138584|138384|68
1663353000000|2022-09-16 18:30:00|138585|138385|138570|138370|138585.5|138385.5|138567.5|138367.5|11
1663353300000|2022-09-16 18:35:00|138568|138368|138492|138132|138568|138368|138472|138112|189
1663353600000|2022-09-16 18:40:00|138491.5|138131.5|138458.5|138098.5|138507|138147|138458.5|138098.5|79
1663353900000|2022-09-16 18:45:00|138458|138098|138504|138209|138534.5|138209|138457.5|138097.5|171
1663354200000|2022-09-16 18:50:00|138503|138210|138490.5|138290.5|138523.5|138323.5|138448|138195|106
1663354500000|2022-09-16 18:55:00|138489|138289|138455|138255|138519|138319|138447|138247|54
1663354800000|2022-09-16 19:00:00|138456.5|138256.5|138466|138266|138487.5|138287.5|138410|138210|155
1663355100000|2022-09-16 19:05:00|138465.5|138265.5|138472|138242|138472|138265.5|138465|138242|29
1663355400000|2022-09-16 19:10:00|138474|138245|138474|138249|138505|138266|138474|138235|48
1663355700000|2022-09-16 19:15:00|138473|138250|138471|138257|138473|138257|138471|138250|9
1663356000000|2022-09-16 19:20:00|138471.5|138271.5|138486|138272|138486|138272|138471.5|138271.5|2
1663356300000|2022-09-16 19:25:00|138527.5|138139|138527.5|138167.5|138527.5|138167.5|138527.5|138139|2
1663356900000|2022-09-16 19:35:00|138525.5|138165.5|138428|138216|138525.5|138244.5|138428|138138|185
1663357200000|2022-09-16 19:40:00|138445|138245|138371|138011|138445|138245|138335|138010|298
1663357500000|2022-09-16 19:45:00|138371.5|138011.5|138402|138042|138402.5|138042.5|138370.5|138010.5|170
1663357800000|2022-09-16 19:50:00|138402.5|138042.5|138373|138080|138406.5|138104|138292|137948|237
1663358100000|2022-09-16 19:55:00|138375|138081|138380|138083|138408|138084|138375|138050|89
1663545600000|2022-09-19 00:00:00|138693|138333|138421|138221|138693|138333|138381|138181|282
1663545900000|2022-09-19 00:05:00|138424.5|138224.5|138470.5|138270.5|138488|138288|138387.5|138187.5|338
1663546200000|2022-09-19 00:10:00|138471|138271|138616|138516|138626|138526|138471|138271|428
1663546500000|2022-09-19 00:15:00|138613.5|138513.5|138556|138456|138648|138513.5|138536|138436|369
1663546800000|2022-09-19 00:20:00|138558|138458|138539.5|138439.5|138570.5|138470.5|138525|138425|247
1663547100000|2022-09-19 00:25:00|138539|138439|138552|138452|138554|138454|138534|138434|209
1663547400000|2022-09-19 00:30:00|138551.5|138451.5|138577.5|138477.5|138609|138509|138539.5|138439.5|342
1663547700000|2022-09-19 00:35:00|138579.5|138479.5|138589.5|138489.5|138614.5|138514.5|138575.5|138475.5|254
1663548000000|2022-09-19 00:40:00|138587|138487|138593.5|138493.5|138617|138517|138572|138472|229
1663548300000|2022-09-19 00:45:00|138594|138494|138599|138499|138615|138515|138580.5|138480.5|239
1663548600000|2022-09-19 00:50:00|138594|138494|138591|138491|138606.5|138506.5|138561|138461|269
1663548900000|2022-09-19 00:55:00|138590|138490|138574.5|138474.5|138596|138496|138537.5|138437.5|260
1663549200000|2022-09-19 01:00:00|138572.5|138472.5|138598|138498|138598.5|138498.5|138543.5|138443.5|280
1663549500000|2022-09-19 01:05:00|138597|138497|138594|138494|138598|138498|138560|138460|229
1663549800000|2022-09-19 01:10:00|138597|138497|138643.5|138543.5|138643.5|138543.5|138585|138485|280
1663550100000|2022-09-19 01:15:00|138643|138543|138682|138582|138688.5|138588.5|138627.5|138527.5|368
1663550400000|2022-09-19 01:20:00|138682.5|138582.5|138737.5|138637.5|138746|138646|138670.5|138570.5|263
1663550700000|2022-09-19 01:25:00|138738.5|138638.5|138720|138620|138809|138709|138703|138603|346
1663551000000|2022-09-19 01:30:00|138714|138614|138770|138670|138794|138694|138702|138602|349
1663551300000|2022-09-19 01:35:00|138767|138667|138801.5|138701.5|138820|138720|138764|138664|385
1663551600000|2022-09-19 01:40:00|138802|138702|138803.5|138703.5|138817|138717|138778.5|138678.5|272
1663551900000|2022-09-19 01:45:00|138800|138700|138890.5|138790.5|138897.5|138797.5|138774.5|138674.5|270
1663552200000|2022-09-19 01:50:00|138891|138791|138907|138807|138923|138823|138833.5|138733.5|392
1663552500000|2022-09-19 01:55:00|138907.5|138807.5|138880|138780|138915|138815|138866|138766|262
1663552800000|2022-09-19 02:00:00|138879.5|138779.5|138897|138797|138919|138819|138866|138766|249
1663553100000|2022-09-19 02:05:00|138896.5|138796.5|138945.5|138845.5|138945.5|138845.5|138887.5|138787.5|273
1663553400000|2022-09-19 02:10:00|138942.5|138842.5|138952.5|138852.5|138960.5|138860.5|138919.5|138819.5|233
1663553700000|2022-09-19 02:15:00|138949|138849|139008.5|138908.5|139039.5|138939.5|138940.5|138840.5|346
1663554000000|2022-09-19 02:20:00|139008|138908|139075|138975|139081|138981|139007.5|138907.5|302
1663554300000|2022-09-19 02:25:00|139075.5|138975.5|139110|139010|139124.5|139024.5|139065|138965|277
1663554600000|2022-09-19 02:30:00|139111|139011|139060.5|138960.5|139132.5|139032.5|139053.5|138953.5|295
1663554900000|2022-09-19 02:35:00|139058|138958|139068|138968|139098|138998|139011.5|138911.5|323
1663555200000|2022-09-19 02:40:00|139066.5|138966.5|139100|139000|139108|139008|139059|138959|245
1663555500000|2022-09-19 02:45:00|139098.5|138998.5|139093|138993|139113|139013|139082|138982|180
1663555800000|2022-09-19 02:50:00|139094|138994|139040|138940|139110|139010|139035|138935|230
1663556100000|2022-09-19 02:55:00|139039|138939|138966|138866|139065.5|138965.5|138966|138866|234
1663556400000|2022-09-19 03:00:00|138965|138865|139065.5|138965.5|139071.5|138971.5|138958|138858|264
1663556700000|2022-09-19 03:05:00|139065|138965|139023.5|138923.5|139075.5|138975.5|139003.5|138903.5|192
1663557000000|2022-09-19 03:10:00|139022|138922|139023|138923|139026.5|138926.5|139004|138904|150
1663557300000|2022-09-19 03:15:00|139024|138924|139024|138924|139045.5|138945.5|139021|138921|101
1663557600000|2022-09-19 03:20:00|139024.5|138924.5|139044|138944|139076|138976|139024.5|138924.5|175
1663557900000|2022-09-19 03:25:00|139045|138945|139037.5|138937.5|139060|138960|139005.5|138905.5|226
1663558200000|2022-09-19 03:30:00|139036.5|138936.5|139064.5|138964.5|139065|138965|139025.5|138925.5|158
1663558500000|2022-09-19 03:35:00|139065.5|138965.5|139068.5|138968.5|139076|138976|139052.5|138952.5|75
1663558800000|2022-09-19 03:40:00|139067.5|138967.5|139103.5|139003.5|139103.5|139003.5|139061|138961|175
1663559100000|2022-09-19 03:45:00|139104|139004|139149.5|139049.5|139165.5|139065.5|139100|139000|244
1663559400000|2022-09-19 03:50:00|139150|139050|139171.5|139071.5|139181|139081|139137.5|139037.5|160
1663559700000|2022-09-19 03:55:00|139170.5|139070.5|139149.5|139049.5|139172|139072|139146|139046|125
1663560000000|2022-09-19 04:00:00|139150|139050|139215.5|139115.5|139215.5|139115.5|139132.5|139032.5|216
1663560300000|2022-09-19 04:05:00|139213.5|139113.5|139225.5|139125.5|139232|139132|139160.5|139060.5|242
1663560600000|2022-09-19 04:10:00|139226|139126|139195|139095|139245.5|139145.5|139192|139092|129
1663560900000|2022-09-19 04:15:00|139195.5|139095.5|139192|139092|139212.5|139112.5|139174|139074|204
1663561200000|2022-09-19 04:20:00|139193|139093|139179.5|139079.5|139198|139098|139140.5|139040.5|159
1663561500000|2022-09-19 04:25:00|139179|139079|139173|139073|139244.5|139119|139154|139044.5|173
1663561800000|2022-09-19 04:30:00|139172.5|139072.5|139141.5|139041.5|139176.5|139076.5|139134|139034|92
1663562100000|2022-09-19 04:35:00|139142.5|139042.5|139129.5|139029.5|139143|139043|139054|138954|251
1663562400000|2022-09-19 04:40:00|139130|139030|139125|139025|139141|139041|139117.5|139017.5|135
1663562700000|2022-09-19 04:45:00|139125.5|139025.5|139126|139026|139132|139032|139118.5|139018.5|119
1663563000000|2022-09-19 04:50:00|139125.5|139025.5|139183.5|139083.5|139194|139094|139116.5|139016.5|165
1663563300000|2022-09-19 04:55:00|139184|139084|139186.5|139086.5|139200.5|139100.5|139173|139073|135
1663563600000|2022-09-19 05:00:00|139186|139086|139210|139110|139220|139120|139160|139060|271
1663563900000|2022-09-19 05:05:00|139209.5|139109.5|139161.5|139061.5|139214.5|139114.5|139136.5|139036.5|229
1663564200000|2022-09-19 05:10:00|139162.5|139062.5|139180.5|139080.5|139183|139083|139125.5|139025.5|234
1663564500000|2022-09-19 05:15:00|139181.5|139081.5|139175.5|139075.5|139199|139099|139140|139040|216
1663564800000|2022-09-19 05:20:00|139174|139074|139161.5|139061.5|139186|139086|139161.5|139061.5|192
1663565100000|2022-09-19 05:25:00|139160|139060|139166|139066|139182|139082|139147.5|139047.5|172
1663565400000|2022-09-19 05:30:00|139166.5|139066.5|139151.5|139051.5|139176|139076|139134|139034|118
1663565700000|2022-09-19 05:35:00|139152|139052|139195|139095|139208.5|139108.5|139150.5|139050.5|212
1663566000000|2022-09-19 05:40:00|139194.5|139094.5|139189|139089|139200|139100|139184.5|139084.5|218
1663566300000|2022-09-19 05:45:00|139188.5|139088.5|139209|139109|139217|139117|139144.5|139044.5|178
1663566600000|2022-09-19 05:50:00|139208.5|139108.5|139207.5|139107.5|139229|139129|139177.5|139077.5|271
1663566900000|2022-09-19 05:55:00|139211|139111|139212|139112|139214.5|139114.5|139194|139094|213
1663567200000|2022-09-19 06:00:00|139213|139113|139203.5|139103.5|139217|139117|139177|139077|255
1663567500000|2022-09-19 06:05:00|139205|139105|139204|139104|139274|139174|139198.5|139098.5|324
1663567800000|2022-09-19 06:10:00|139207|139107|139218.5|139118.5|139248.5|139148.5|139207|139107|226
1663568100000|2022-09-19 06:15:00|139220.5|139120.5|139183.5|139083.5|139223.5|139123.5|139175|139075|271
1663568400000|2022-09-19 06:20:00|139184|139084|139192.5|139092.5|139208.5|139108.5|139181.5|139081.5|159
1663568700000|2022-09-19 06:25:00|139197.5|139097.5|139319.5|139219.5|139330.5|139230.5|139192.5|139092.5|320
1663569000000|2022-09-19 06:30:00|139318.5|139218.5|139293.5|139193.5|139355.5|139231|139283.5|139138|193
1663569300000|2022-09-19 06:35:00|139293|139193|139253|139153|139293|139193|139233|139133|72
1663569600000|2022-09-19 06:40:00|139252|139152|139330|139230|139333|139233|139244|139144|117
1663569900000|2022-09-19 06:45:00|139329.5|139229.5|139295.5|139195.5|139329.5|139229.5|139291|139191|47
1663570200000|2022-09-19 06:50:00|139292|139192|139303.5|139103.5|139312|139192|139225|139091.5|80
1663570500000|2022-09-19 06:55:00|139303|139103|139295.5|139195.5|139338.5|139202.5|139222|139069|108
1663570800000|2022-09-19 07:00:00|139298.5|139198.5|139343.5|139143.5|139363.5|139263.5|139298.5|139142|69
1663571100000|2022-09-19 07:05:00|139344|139144|139389.5|139189.5|139410|139210|139344|139144|153
1663571400000|2022-09-19 07:10:00|139388.5|139188.5|139331.5|139231.5|139388.5|139236.5|139331.5|139181.5|59
1663571700000|2022-09-19 07:15:00|139337|139237|139330.5|139130.5|139352|139241|139289.5|139130.5|145
1663572000000|2022-09-19 07:20:00|139328.5|139128.5|139393.5|139193.5|139393.5|139246|139317.5|139117.5|95
1663572300000|2022-09-19 07:25:00|139393|139193|139430.5|139230.5|139452.5|139320|139376|139176|209
1663572600000|2022-09-19 07:30:00|139430|139230|139399|139199|139446|139246|139367|139167|152
1663572900000|2022-09-19 07:35:00|139399.5|139199.5|139349.5|139149.5|139400.5|139200.5|139325|139125|153
1663573200000|2022-09-19 07:40:00|139350|139150|139329|139129|139352|139152|139308.5|139108.5|80
1663573500000|2022-09-19 07:45:00|139332|139132|139405.5|139205.5|139405.5|139205.5|139328|139128|124
1663573800000|2022-09-19 07:50:00|139405|139205|139410.5|139210.5|139417.5|139217.5|139384|139184|71
1663574100000|2022-09-19 07:55:00|139410|139210|139532.5|139332.5|139537|139337|139406.5|139206.5|131
1663574400000|2022-09-19 08:00:00|139532|139332|139524|139324|139551|139395|139481.5|139310|52
1663574700000|2022-09-19 08:05:00|139523.5|139323.5|139520.5|139320.5|139587|139434.5|139519|139319|145
1663575000000|2022-09-19 08:10:00|139517|139317|139432.5|139232.5|139518.5|139318.5|139431.5|139231.5|102
1663575300000|2022-09-19 08:15:00|139432|139232|139447|139247|139449.5|139249.5|139428|139228|95
1663575600000|2022-09-19 08:20:00|139447.5|139247.5|139463|139263|139496.5|139296.5|139443|139243|104
1663575900000|2022-09-19 08:25:00|139462|139262|139457.5|139257.5|139466|139266|139439.5|139239.5|169
1663576200000|2022-09-19 08:30:00|139456|139256|139374.5|139174.5|139460|139260|139373|139173|166
1663576500000|2022-09-19 08:35:00|139375|139175|139376|139176|139402.5|139202.5|139359.5|139159.5|124
1663576800000|2022-09-19 08:40:00|139377.5|139177.5|139359.5|139159.5|139383.5|139183.5|139338|139138|126
1663577100000|2022-09-19 08:45:00|139359|139159|139469|139269|139474|139318|139310|139158.5|65
1663577400000|2022-09-19 08:50:00|139468.5|139268.5|139431.5|139231.5|139474.5|139274.5|139431|139231|59
1663577700000|2022-09-19 08:55:00|139431|139231|139427|139227|139451|139251|139367.5|139167.5|72
1663578000000|2022-09-19 09:00:00|139426.5|139226.5|139427|139227|139438|139256.5|139356.5|139198.5|42
1663578300000|2022-09-19 09:05:00|139425.5|139225.5|139424.5|139224.5|139425.5|139225.5|139418.5|139218.5|11
1663578900000|2022-09-19 09:15:00|139422.5|139222.5|139462.5|139262.5|139463.5|139263.5|139402.5|139202.5|33
1663579200000|2022-09-19 09:20:00|139462|139262|139502|139302|139503.5|139303.5|139454|139254|63
1663579500000|2022-09-19 09:25:00|139501|139301|139480.5|139280.5|139501|139301|139480.5|139280.5|36
1663579800000|2022-09-19 09:30:00|139481|139281|139489.5|139289.5|139512.5|139312.5|139472.5|139272.5|67
1663580100000|2022-09-19 09:35:00|139489|139289|139471|139271|139489|139289|139471|139271|21
1663580400000|2022-09-19 09:40:00|139470.5|139270.5|139444.5|139244.5|139471|139271|139444.5|139244.5|35
1663580700000|2022-09-19 09:45:00|139445|139245|139480|139280|139481|139281|139445|139245|38
1663581000000|2022-09-19 09:50:00|139479.5|139279.5|139485.5|139285.5|139487.5|139287.5|139476.5|139276.5|15
1663581300000|2022-09-19 09:55:00|139485|139285|139510|139310|139510|139310|139483|139283|28
1663581600000|2022-09-19 10:00:00|139509.5|139309.5|139510|139310|139510|139310|139509.5|139309.5|2
1663581900000|2022-09-19 10:05:00|139509|139309|139509|139309|139509|139309|139509|139309|1
1663582200000|2022-09-19 10:10:00|139508.5|139308.5|139502|139302|139510|139310|139476.5|139276.5|20
1663582500000|2022-09-19 10:15:00|139502.5|139302.5|139541|139341|139550.5|139350.5|139502.5|139302.5|33
1663582800000|2022-09-19 10:20:00|139540.5|139340.5|139500.5|139300.5|139541|139341|139489|139289|35
1663583100000|2022-09-19 10:25:00|139493.5|139293.5|139358|139158|139493.5|139323|139355.5|139155.5|81
1663583400000|2022-09-19 10:30:00|139357.5|139157.5|139372.5|139172.5|139378.5|139178.5|139252.5|139052.5|95
1663583700000|2022-09-19 10:35:00|139372|139172|139373.5|139173.5|139376|139176|139368|139168|17
1663584000000|2022-09-19 10:40:00|139373|139173|139333|139133|139373|139173|139305.5|139105.5|31
1663584300000|2022-09-19 10:45:00|139334.5|139134.5|139297|139097|139338.5|139138.5|139297|139097|67
1663584600000|2022-09-19 10:50:00|139296.5|139096.5|139309|139109|139309|139109|139288.5|139088.5|17
1663584900000|2022-09-19 10:55:00|139310.5|139110.5|139430.5|139230.5|139454|139254|139310.5|139110.5|75
1663585200000|2022-09-19 11:00:00|139429|139229|139344.5|139144.5|139429|139229|139343|139143|122
1663585500000|2022-09-19 11:05:00|139344|139144|139320|139120|139344.5|139144.5|139309|139109|70
1663585800000|2022-09-19 11:10:00|139319.5|139119.5|139284.5|139084.5|139320|139120|139284.5|139084.5|57
1663586100000|2022-09-19 11:15:00|139284|139084|139288|139088|139288|139088|139284|139084|8
1663586400000|2022-09-19 11:20:00|139287.5|139087.5|139310|139110|139310|139110|139285.5|139085.5|28
1663586700000|2022-09-19 11:25:00|139309.5|139109.5|139370|139170|139402.5|139202.5|139309.5|139109.5|101
1663587000000|2022-09-19 11:30:00|139370.5|139170.5|139342|139142|139392.5|139192.5|139339.5|139139.5|136
1663587300000|2022-09-19 11:35:00|139341.5|139141.5|139372|139172|139372.5|139172.5|139340|139140|96
1663587600000|2022-09-19 11:40:00|139372.5|139172.5|139355.5|139155.5|139375|139175|139351.5|139151.5|58
1663587900000|2022-09-19 11:45:00|139356|139156|139321|139121|139356.5|139156.5|139314.5|139114.5|45
1663588200000|2022-09-19 11:50:00|139321.5|139121.5|139320|139120|139322|139122|139317.5|139117.5|15
1663588500000|2022-09-19 11:55:00|139320.5|139120.5|139321|139121|139323|139123|139320.5|139120.5|13
1663588800000|2022-09-19 12:00:00|139322|139122|139317.5|139117.5|139324|139124|139317|139117|45
1663589100000|2022-09-19 12:05:00|139325.5|139125.5|139323.5|139123.5|139325.5|139125.5|139322.5|139122.5|6
1663589400000|2022-09-19 12:10:00|139297.5|139097.5|139313.5|139113.5|139313.5|139113.5|139290|139090|46
1663589700000|2022-09-19 12:15:00|139314|139114|139314|139114|139314|139114|139305|139105|23
1663590000000|2022-09-19 12:20:00|139313.5|139113.5|139300|139100|139316|139116|139260|139060|66
1663590300000|2022-09-19 12:25:00|139299.5|139099.5|139258.5|139058.5|139300.5|139100.5|139238.5|139038.5|57
1663590600000|2022-09-19 12:30:00|139259|139059|139336.5|139136.5|139357.5|139157.5|139258.5|139058.5|58
1663590900000|2022-09-19 12:35:00|139336|139136|139326|139126|139336|139136|139325.5|139125.5|38
1663591200000|2022-09-19 12:40:00|139325.5|139125.5|139330|139130|139330|139130|139321.5|139121.5|54
1663591500000|2022-09-19 12:45:00|139331.5|139131.5|139361.5|139161.5|139374|139174|139330.5|139130.5|68
1663591800000|2022-09-19 12:50:00|139361|139161|139374|139174|139387|139187|139342.5|139142.5|112
1663592100000|2022-09-19 12:55:00|139373.5|139173.5|139409|139209|139430.5|139230.5|139370.5|139170.5|78
1663592400000|2022-09-19 13:00:00|139410|139210|139387.5|139187.5|139410.5|139210.5|139382.5|139182.5|110
1663592700000|2022-09-19 13:05:00|139387|139187|139386.5|139186.5|139389|139189|139385|139185|22
1663593000000|2022-09-19 13:10:00|139385.5|139185.5|139360.5|139160.5|139389|139189|139360.5|139160.5|41
1663593300000|2022-09-19 13:15:00|139361|139161|139380|139180|139381|139181|139359|139159|37
1663593600000|2022-09-19 13:20:00|139380.5|139180.5|139374|139174|139380.5|139180.5|139374|139174|25
1663593900000|2022-09-19 13:25:00|139374.5|139174.5|139408|139208|139408|139208|139297|139097|59
1663594200000|2022-09-19 13:30:00|139408.5|139208.5|139388|139188|139408.5|139208.5|139381.5|139181.5|40
1663594500000|2022-09-19 13:35:00|139388.5|139188.5|139379|139179|139399|139199|139377.5|139177.5|30
1663594800000|2022-09-19 13:40:00|139379.5|139179.5|139315|139115|139379.5|139179.5|139312.5|139112.5|67
1663595100000|2022-09-19 13:45:00|139315.5|139115.5|139172.5|138972.5|139321|139126|139168.5|138968.5|80
1663595400000|2022-09-19 13:50:00|139177.5|138977.5|139217.5|139017.5|139222.5|139022.5|139177.5|138977.5|43
1663595700000|2022-09-19 13:55:00|139217|139017|139295|139095|139295|139095|139217|139017|39
1663596000000|2022-09-19 14:00:00|139296.5|139096.5|139362|139162|139365.5|139165.5|139285.5|139085.5|65
1663596300000|2022-09-19 14:05:00|139361.5|139161.5|139358.5|139158.5|139382|139182|139358.5|139158.5|75
1663596600000|2022-09-19 14:10:00|139359|139159|139277|139077|139359|139159|139276|139076|75
1663596900000|2022-09-19 14:15:00|139278|139078|139287|139087|139297|139097|139278|139078|32
1663597200000|2022-09-19 14:20:00|139286.5|139086.5|139287|139087|139288.5|139088.5|139286|139086|27
1663597500000|2022-09-19 14:25:00|139284.5|139084.5|139239.5|139039.5|139284.5|139084.5|139239.5|139039.5|44
1663597800000|2022-09-19 14:30:00|139243|139043|139239|139039|139243|139043|139233|139033|129
1663598100000|2022-09-19 14:35:00|139238|139038|139243|139043|139246|139046|139236.5|139036.5|97
1663598400000|2022-09-19 14:40:00|139243.5|139043.5|139205.5|139005.5|139244.5|139044.5|139182.5|138982.5|130
1663598700000|2022-09-19 14:45:00|139206|139006|139202|139002|139206.5|139006.5|139202|139002|31
1663599000000|2022-09-19 14:50:00|139202.5|139002.5|139202.5|139002.5|139203.5|139003.5|139193|138993|16
1663599300000|2022-09-19 14:55:00|139203|139003|139163|138963|139203|139003|139162.5|138962.5|63
1663599600000|2022-09-19 15:00:00|139162.5|138962.5|139109|139009|139162.5|139017.5|139105|138962|34
1663599900000|2022-09-19 15:05:00|139109.5|139009.5|139143|138943|139143.5|139010.5|139083|138935|71
1663600200000|2022-09-19 15:10:00|139143.5|138943.5|139139|138939|139143.5|138943.5|139138|138938|22
1663600500000|2022-09-19 15:15:00|139138.5|138938.5|139120.5|138920.5|139139|138939|139120.5|138920.5|7
1663600800000|2022-09-19 15:20:00|139123.5|138923.5|139129.5|138929.5|139134|138934|139119.5|138919.5|45
1663601100000|2022-09-19 15:25:00|139130|138930|139143.5|138943.5|139144|138983|139083|138927.5|39
1663601400000|2022-09-19 15:30:00|139143|138943|139224|139024|139271.5|139071.5|139103.5|138942.5|102
1663601700000|2022-09-19 15:35:00|139220.5|139020.5|139198|138998|139220.5|139020.5|139198|138998|55
1663602000000|2022-09-19 15:40:00|139197.5|138997.5|139186|138986|139200.5|139000.5|139177|138977|44
1663602300000|2022-09-19 15:45:00|139185.5|138985.5|139186|138986|139188.5|138988.5|139183.5|138983.5|43
1663602600000|2022-09-19 15:50:00|139183.5|138983.5|139170.5|138970.5|139183.5|138983.5|139170.5|138970.5|25
1663602900000|2022-09-19 15:55:00|139171|138971|139189|138989|139190|138990|139170.5|138970.5|17
1663603200000|2022-09-19 16:00:00|139188.5|138988.5|139188.5|138988.5|139188.5|138988.5|139188.5|138988.5|1
1663603500000|2022-09-19 16:05:00|139186|138986|139182|138982|139186|138986|139174.5|138974.5|31
1663603800000|2022-09-19 16:10:00|139179|138979|139145.5|138945.5|139179|138979|139144|138944|23
1663604100000|2022-09-19 16:15:00|139146|138946|139145.5|138945.5|139146|138946|139145.5|138945.5|4
1663604700000|2022-09-19 16:25:00|139144.5|138944.5|139119.5|138919.5|139144.5|138980|139067.5|138919.5|30
1663605000000|2022-09-19 16:30:00|139119|138919|139065|138965|139121.5|138965|139057|138906.5|37
1663605300000|2022-09-19 16:35:00|139065.5|138965.5|139032|138832|139100|138965.5|139021|138821|59
1663605600000|2022-09-19 16:40:00|139031.5|138831.5|139031|138831|139032|138832|139030|138830|14
1663605900000|2022-09-19 16:45:00|139030.5|138830.5|139021.5|138821.5|139030.5|138830.5|139021|138821|22
1663606200000|2022-09-19 16:50:00|139005.5|138805.5|138994.5|138794.5|139005.5|138805.5|138989|138789|21
1663606500000|2022-09-19 16:55:00|138996|138796|138995|138795|138996.5|138796.5|138995|138795|7
1663607100000|2022-09-19 17:05:00|138989|138789|138986|138786|138989|138789|138974.5|138774.5|24
1663607400000|2022-09-19 17:10:00|138985.5|138785.5|138991|138791|138993.5|138793.5|138985|138785|14
1663607700000|2022-09-19 17:15:00|138991.5|138791.5|138998|138798|139003|138803|138991.5|138791.5|24
1663608000000|2022-09-19 17:20:00|138997.5|138797.5|138998.5|138798.5|138999|138799|138997.5|138797.5|4
1663608600000|2022-09-19 17:30:00|139001|138801|139003.5|138803.5|139003.5|138803.5|139001|138801|10
1663608900000|2022-09-19 17:35:00|139003|138803|139005|138805|139015|138815|139002.5|138802.5|22
1663609200000|2022-09-19 17:40:00|139004.5|138804.5|139043|138843|139043.5|138843.5|139001|138801|78
1663609500000|2022-09-19 17:45:00|139043.5|138843.5|139014|138814|139043.5|138843.5|139003.5|138803.5|45
1663609800000|2022-09-19 17:50:00|139013.5|138813.5|139016.5|138816.5|139017|138817|139012.5|138812.5|21
1663610400000|2022-09-19 18:00:00|139017.5|138817.5|139016|138816|139022|138822|139012.5|138812.5|31
1663613100000|2022-09-19 18:45:00|139039.5|138839.5|139046|138846|139053.5|138853.5|139035.5|138835.5|56
1663613400000|2022-09-19 18:50:00|139046.5|138846.5|139021|138821|139103|138903|139021|138821|75
1663613700000|2022-09-19 18:55:00|139023|138823|139052.5|138852.5|139053|138853|139014|138814|58
1663632000000|2022-09-20 00:00:00|139060|138700|138883.5|138683.5|139060|138738.5|138861|138592|179
1663632300000|2022-09-20 00:05:00|138886|138686|138917.5|138717.5|138917.5|138717.5|138831|138631|207
1663632600000|2022-09-20 00:10:00|138917|138717|138782.5|138682.5|139015.5|138815.5|138773|138646.5|307
1663632900000|2022-09-20 00:15:00|138781.5|138681.5|138783|138683|138790|138690|138689|138589|478
1663633200000|2022-09-20 00:20:00|138786.5|138686.5|138820|138720|138837|138737|138770|138670|357
1663633500000|2022-09-20 00:25:00|138820.5|138720.5|138870|138770|138907|138807|138815.5|138715.5|315
1663633800000|2022-09-20 00:30:00|138869.5|138769.5|138846.5|138746.5|138875|138775|138810.5|138710.5|282
1663634100000|2022-09-20 00:35:00|138848|138748|138856|138756|138896.5|138796.5|138844|138744|257
1663634400000|2022-09-20 00:40:00|138855.5|138755.5|138915|138815|138963|138863|138854.5|138754.5|276
1663634700000|2022-09-20 00:45:00|138913|138813|138900.5|138800.5|138921|138821|138870.5|138770.5|317
1663635000000|2022-09-20 00:50:00|138900|138800|138916|138816|138944|138844|138893.5|138793.5|324
1663635300000|2022-09-20 00:55:00|138914|138814|138897.5|138797.5|138926|138826|138884|138784|335
1663635600000|2022-09-20 01:00:00|138895.5|138795.5|138856|138756|138927.5|138827.5|138833.5|138733.5|360
1663635900000|2022-09-20 01:05:00|138854|138754|138822.5|138722.5|138865.5|138765.5|138806.5|138706.5|236
1663636200000|2022-09-20 01:10:00|138823|138723|138809.5|138709.5|138870|138770|138790.5|138690.5|241
1663636500000|2022-09-20 01:15:00|138807.5|138707.5|138784|138684|138924.5|138824.5|138720.5|138620.5|519
1663636800000|2022-09-20 01:20:00|138783.5|138683.5|138797.5|138697.5|138847.5|138747.5|138740.5|138640.5|441
1663637100000|2022-09-20 01:25:00|138798|138698|138818.5|138718.5|138834.5|138734.5|138792.5|138692.5|259
1663637400000|2022-09-20 01:30:00|138818|138718|138804.5|138704.5|138886|138786|138784.5|138684.5|355
1663637700000|2022-09-20 01:35:00|138803.5|138703.5|138843|138743|138856.5|138756.5|138793|138693|402
1663638000000|2022-09-20 01:40:00|138842|138742|138843.5|138743.5|138868.5|138768.5|138817|138717|340
1663638300000|2022-09-20 01:45:00|138844.5|138744.5|138855.5|138755.5|138893|138793|138832.5|138732.5|347
1663638600000|2022-09-20 01:50:00|138856|138756|138867.5|138767.5|138913|138813|138856|138756|354
1663638900000|2022-09-20 01:55:00|138867|138767|138883|138783|138920.5|138820.5|138858|138758|324
1663639200000|2022-09-20 02:00:00|138885|138785|138878.5|138778.5|138916|138816|138867.5|138767.5|284
1663639500000|2022-09-20 02:05:00|138879.5|138779.5|138906|138806|138924.5|138824.5|138872|138772|238
1663639800000|2022-09-20 02:10:00|138905|138805|138899|138799|138912.5|138812.5|138884.5|138784.5|206
1663640100000|2022-09-20 02:15:00|138902|138802|138850|138750|138906.5|138806.5|138850|138750|187
1663640400000|2022-09-20 02:20:00|138850.5|138750.5|138795|138695|138879.5|138779.5|138795|138695|196
1663640700000|2022-09-20 02:25:00|138795.5|138695.5|138788.5|138688.5|138830|138730|138774.5|138674.5|258
1663641000000|2022-09-20 02:30:00|138789|138689|138745.5|138645.5|138798|138698|138682.5|138582.5|280
1663641300000|2022-09-20 02:35:00|138750.5|138650.5|138756.5|138656.5|138788.5|138688.5|138743.5|138643.5|205
1663641600000|2022-09-20 02:40:00|138757|138657|138775.5|138675.5|138807|138707|138757|138657|208
1663641900000|2022-09-20 02:45:00|138776|138676|138785.5|138685.5|138786.5|138686.5|138742|138642|192
1663642200000|2022-09-20 02:50:00|138786|138686|138772.5|138672.5|138809.5|138709.5|138755|138655|212
1663642500000|2022-09-20 02:55:00|138772|138672|138731|138631|138772|138672|138707.5|138607.5|288
1663642800000|2022-09-20 03:00:00|138731.5|138631.5|138735.5|138635.5|138758|138658|138710.5|138610.5|275
1663643100000|2022-09-20 03:05:00|138737.5|138637.5|138754|138654|138755.5|138655.5|138736.5|138636.5|91
1663643400000|2022-09-20 03:10:00|138751.5|138651.5|138764.5|138664.5|138782.5|138682.5|138746|138646|157
1663643700000|2022-09-20 03:15:00|138768|138668|138798|138698|138798.5|138698.5|138763.5|138663.5|110
1663644000000|2022-09-20 03:20:00|138800.5|138700.5|138778.5|138678.5|138802|138702|138769.5|138669.5|122
1663644300000|2022-09-20 03:25:00|138779.5|138679.5|138783.5|138683.5|138791|138691|138775|138675|134
1663644600000|2022-09-20 03:30:00|138784|138684|138743|138643|138784.5|138684.5|138739.5|138639.5|129
1663644900000|2022-09-20 03:35:00|138743.5|138643.5|138768.5|138668.5|138789|138689|138743.5|138643.5|210
1663645200000|2022-09-20 03:40:00|138769|138669|138774.5|138674.5|138779|138679|138756.5|138656.5|120
1663645500000|2022-09-20 03:45:00|138773|138673|138776.5|138676.5|138780.5|138680.5|138760.5|138660.5|146
1663645800000|2022-09-20 03:50:00|138777|138677|138767.5|138667.5|138779|138679|138719.5|138619.5|211
1663646100000|2022-09-20 03:55:00|138766.5|138666.5|138780|138680|138780|138680|138760.5|138660.5|118
1663646400000|2022-09-20 04:00:00|138780.5|138680.5|138805.5|138705.5|138807.5|138707.5|138780|138680|63
1663646700000|2022-09-20 04:05:00|138805|138705|138805|138705|138805|138705|138784.5|138684.5|118
1663647000000|2022-09-20 04:10:00|138807|138707|138813.5|138713.5|138820|138720|138796|138696|111
1663647300000|2022-09-20 04:15:00|138814|138714|138820|138720|138830|138730|138798.5|138698.5|142
1663647600000|2022-09-20 04:20:00|138818|138718|138834.5|138734.5|138889|138789|138814.5|138714.5|199
1663647900000|2022-09-20 04:25:00|138834|138734|138840.5|138740.5|138842.5|138742.5|138820.5|138720.5|92
1663648200000|2022-09-20 04:30:00|138841|138741|138829.5|138729.5|138847|138747|138819.5|138719.5|128
1663648500000|2022-09-20 04:35:00|138830|138730|138870|138770|138870|138770|138810|138710|125
1663648800000|2022-09-20 04:40:00|138869|138769|138855.5|138755.5|138874|138774|138845|138745|114
1663649100000|2022-09-20 04:45:00|138855|138755|138854.5|138754.5|138878.5|138778.5|138819.5|138719.5|126
1663649400000|2022-09-20 04:50:00|138853.5|138753.5|138873|138773|138886.5|138786.5|138853|138753|100
1663649700000|2022-09-20 04:55:00|138872.5|138772.5|138871.5|138771.5|138913.5|138813.5|138861|138761|156
1663650000000|2022-09-20 05:00:00|138871|138771|138863.5|138763.5|138877|138777|138857.5|138757.5|193
1663650300000|2022-09-20 05:05:00|138863|138763|138853|138753|138872|138772|138851.5|138751.5|85
1663650600000|2022-09-20 05:10:00|138853.5|138753.5|138881|138781|138882|138782|138831|138731|156
1663650900000|2022-09-20 05:15:00|138881.5|138781.5|138908|138808|138924|138824|138881.5|138781.5|175
1663651200000|2022-09-20 05:20:00|138907|138807|138915.5|138815.5|138925|138825|138903.5|138803.5|76
1663651500000|2022-09-20 05:25:00|138916|138816|138901.5|138801.5|138922.5|138822.5|138881|138781|104
1663651800000|2022-09-20 05:30:00|138903.5|138803.5|138879.5|138779.5|138904.5|138804.5|138860.5|138760.5|142
1663652100000|2022-09-20 05:35:00|138878.5|138778.5|138864.5|138764.5|138878.5|138778.5|138840|138740|103
1663652400000|2022-09-20 05:40:00|138864|138764|138891.5|138791.5|138894.5|138794.5|138855|138755|126
1663652700000|2022-09-20 05:45:00|138891|138791|138923.5|138823.5|138929|138829|138881|138781|134
1663653000000|2022-09-20 05:50:00|138922.5|138822.5|138913.5|138813.5|138986.5|138838|138910.5|138777.5|207
1663653300000|2022-09-20 05:55:00|138914|138814|138916.5|138816.5|138932.5|138832.5|138902|138802|175
1663653600000|2022-09-20 06:00:00|138913|138813|138931.5|138831.5|138976.5|138876.5|138881|138781|433
1663653900000|2022-09-20 06:05:00|138932|138832|138912.5|138812.5|138939|138839|138896|138796|220
1663654200000|2022-09-20 06:10:00|138912|138812|138918|138818|138935|138835|138903|138803|214
1663654500000|2022-09-20 06:15:00|138919|138819|138939|138839|138940|138840|138913|138813|258
1663654800000|2022-09-20 06:20:00|138936|138836|138904.5|138804.5|138980|138880|138904.5|138804.5|225
1663655100000|2022-09-20 06:25:00|138905|138805|138928.5|138728.5|138991|138867|138893|138728.5|274
1663655400000|2022-09-20 06:30:00|138998.5|138798.5|138984.5|138884.5|139000|138887|138915|138796.5|141
1663655700000|2022-09-20 06:35:00|138985|138885|138925.5|138825.5|138985|138885|138908|138808|76
1663656000000|2022-09-20 06:40:00|138924|138824|138979|138879|139030|138930|138886|138786|87
1663656300000|2022-09-20 06:45:00|138978.5|138878.5|138978|138878|138980.5|138880.5|138948.5|138848.5|30
1663656600000|2022-09-20 06:50:00|138977.5|138877.5|138953|138853|138983|138883|138906.5|138806.5|41
1663656900000|2022-09-20 06:55:00|138951.5|138851.5|139024.5|138924.5|139041.5|138941.5|138948.5|138848.5|123
1663657200000|2022-09-20 07:00:00|139023.5|138923.5|139189|138989|139265.5|139065.5|139018.5|138918.5|162
1663657500000|2022-09-20 07:05:00|139178.5|138978.5|139081.5|138881.5|139178.5|138978.5|139034|138839.5|211
1663657800000|2022-09-20 07:10:00|139080.5|138880.5|139059|138959|139081|138959|139030|138872|134
1663658100000|2022-09-20 07:15:00|139058|138958|138955.5|138855.5|139067.5|138958|138955.5|138837|86
1663658400000|2022-09-20 07:20:00|138955|138855|138907|138807|138970|138855|138907|138758|86
1663658700000|2022-09-20 07:25:00|138907.5|138807.5|138907|138807|139009.5|138861|138907|138805.5|68
1663659000000|2022-09-20 07:30:00|138905|138805|139063|138863|139081|138881|138905|138805|109
1663659300000|2022-09-20 07:35:00|139062.5|138862.5|139150.5|138950.5|139202.5|139002.5|139061.5|138861.5|161
1663659600000|2022-09-20 07:40:00|139149.5|138949.5|139085.5|138885.5|139151.5|138951.5|139057|138857|134
1663659900000|2022-09-20 07:45:00|139086|138886|139059|138859|139103.5|138994.5|139020|138858.5|115
1663660200000|2022-09-20 07:50:00|139061.5|138861.5|139060|138960|139147|138963.5|139058|138861.5|137
1663660500000|2022-09-20 07:55:00|139059.5|138959.5|139067.5|138967.5|139089|138989|139057.5|138957.5|83
1663660800000|2022-09-20 08:00:00|139066.5|138966.5|139130|139030|139152.5|139052.5|139062.5|138962.5|89
1663661100000|2022-09-20 08:05:00|139129.5|139029.5|139276.5|139076.5|139296|139096|139129|138975|165
1663661400000|2022-09-20 08:10:00|139275|139075|139317.5|139117.5|139320|139120|139273.5|139073.5|94
1663661700000|2022-09-20 08:15:00|139317|139117|139207.5|139107.5|139317|139167|139205|139105|126
1663662000000|2022-09-20 08:20:00|139206.5|139106.5|139213.5|139113.5|139216|139116|139170|139070|91
1663662300000|2022-09-20 08:25:00|139213|139113|139216|139116|139291|139157.5|139202|139089|76
1663662600000|2022-09-20 08:30:00|139212.5|139112.5|139244.5|139044.5|139249|139112.5|139186.5|139032|199
1663662900000|2022-09-20 08:35:00|139243.5|139043.5|139140.5|139040.5|139243.5|139103.5|139122.5|139021|84
1663663200000|2022-09-20 08:40:00|139141.5|139041.5|139201|139001|139206.5|139054|139141.5|138986|69
1663663500000|2022-09-20 08:45:00|139200.5|139000.5|139275|139075|139283.5|139083.5|139200.5|139000.5|58
1663663800000|2022-09-20 08:50:00|139275.5|139075.5|139267.5|139067.5|139275.5|139117.5|139210|139032|45
1663664100000|2022-09-20 08:55:00|139267|139067|139272|139072|139281|139081|139266.5|139066.5|288
1663664400000|2022-09-20 09:00:00|139268.5|139068.5|139218|139018|139292.5|139092.5|139216.5|139016.5|66
1663664700000|2022-09-20 09:05:00|139218.5|139018.5|139174.5|139074.5|139219.5|139076.5|139165.5|139013|31
1663665000000|2022-09-20 09:10:00|139175|139075|139180.5|139080.5|139185.5|139085.5|139175|139075|6
1663665300000|2022-09-20 09:15:00|139180|139080|139212|139112|139256|139113|139177.5|139025.5|38
1663665600000|2022-09-20 09:20:00|139256.5|139056.5|139233.5|139133.5|139256.5|139138|139197.5|139056.5|59
1663665900000|2022-09-20 09:25:00|139234.5|139134.5|139329.5|139129.5|139362.5|139230.5|139233|139129.5|65
1663666200000|2022-09-20 09:30:00|139329|139129|139272|139072|139329|139163.5|139237.5|139067|58
1663666500000|2022-09-20 09:35:00|139271.5|139071.5|139283.5|139083.5|139284.5|139084.5|139271.5|139071.5|18
1663666800000|2022-09-20 09:40:00|139284|139084|139291|139091|139291|139091|139277|139077|15
1663667100000|2022-09-20 09:45:00|139291.5|139091.5|139289|139089|139291.5|139091.5|139288.5|139088.5|7
1663667400000|2022-09-20 09:50:00|139286.5|139086.5|139286|139086|139286.5|139086.5|139285.5|139085.5|8
1663667700000|2022-09-20 09:55:00|139286.5|139086.5|139281.5|139081.5|139300|139100|139281.5|139081.5|59
1663668000000|2022-09-20 10:00:00|139281|139081|139359.5|139159.5|139360|139160|139249|139049|71
1663668300000|2022-09-20 10:05:00|139359|139159|139301|139101|139359.5|139159.5|139296|139096|69
1663668600000|2022-09-20 10:10:00|139301.5|139101.5|139289.5|139089.5|139302.5|139102.5|139278|139078|48
1663668900000|2022-09-20 10:15:00|139290|139090|139250.5|139050.5|139334.5|139134.5|139236|139036|52
1663669200000|2022-09-20 10:20:00|139251|139051|139237.5|139037.5|139251|139051|139237.5|139037.5|13
1663669500000|2022-09-20 10:25:00|139237|139037|139221|139021|139237|139037|139221|139021|10
1663669800000|2022-09-20 10:30:00|139221.5|139021.5|139111.5|139011.5|139222.5|139045.5|139091|138938.5|30
1663670100000|2022-09-20 10:35:00|139112|139012|139110|139010|139112.5|139012.5|139110|139010|5
1663670400000|2022-09-20 10:40:00|139110.5|139010.5|139110.5|139010.5|139110.5|139010.5|139110.5|139010.5|1
1663670700000|2022-09-20 10:45:00|139110|139010|139143.5|138943.5|139150|139010|139084|138937.5|61
1663671000000|2022-09-20 10:50:00|139143|138943|139139.5|138939.5|139143.5|138943.5|139133|138933|25
1663671300000|2022-09-20 10:55:00|139140|138940|139139.5|138939.5|139140|138940|139139.5|138939.5|4
1663671600000|2022-09-20 11:00:00|139140.5|138940.5|139144|138944|139145|138945|139140.5|138940.5|14
1663671900000|2022-09-20 11:05:00|139144.5|138944.5|139217|139017|139230.5|139030.5|139144.5|138944.5|39
1663672200000|2022-09-20 11:10:00|139217.5|139017.5|139267|139067|139270.5|139070.5|139216.5|139016.5|83
1663672500000|2022-09-20 11:15:00|139268.5|139068.5|139225|139025|139276|139076|139220|139020|88
1663672800000|2022-09-20 11:20:00|139223|139023|139179.5|138979.5|139223|139023|139160.5|138960.5|71
1663673100000|2022-09-20 11:25:00|139180|138980|139169|138969|139181.5|138981.5|139165|138965|45
1663673400000|2022-09-20 11:30:00|139169.5|138969.5|139143.5|138943.5|139170.5|139007.5|139107.5|138943.5|36
1663673700000|2022-09-20 11:35:00|139142|138942|139142.5|138942.5|139142.5|138942.5|139139.5|138939.5|10
1663674000000|2022-09-20 11:40:00|139180|138980|139233|139033|139233.5|139033.5|139170|138970|36
1663674300000|2022-09-20 11:45:00|139234|139034|139232|139032|139237|139037|139231|139031|63
1663674600000|2022-09-20 11:50:00|139232.5|139032.5|139181|138981|139233|139033|139174|138974|95
1663674900000|2022-09-20 11:55:00|139181.5|138981.5|139210.5|139010.5|139210.5|139010.5|139173.5|138973.5|208
1663675200000|2022-09-20 12:00:00|139208|139008|139245.5|139045.5|139245.5|139045.5|139202|139002|103
1663675500000|2022-09-20 12:05:00|139245|139045|139244|139044|139249|139049|139231|139031|222
1663675800000|2022-09-20 12:10:00|139243.5|139043.5|139227.5|139027.5|139244|139044|139227|139027|27
1663676100000|2022-09-20 12:15:00|139227|139027|139227.5|139027.5|139232.5|139032.5|139222|139022|22
1663676400000|2022-09-20 12:20:00|139228|139028|139251|139051|139251|139051|139219|139019|37
1663676700000|2022-09-20 12:25:00|139250.5|139050.5|139363|139263|139410.5|139268|139250.5|139050.5|192
1663677000000|2022-09-20 12:30:00|139363.5|139263.5|139327|139227|139483.5|139283.5|139326.5|139180.5|87
1663677300000|2022-09-20 12:35:00|139317.5|139217.5|139418|139218|139418|139267|139317.5|139217.5|43
1663677600000|2022-09-20 12:40:00|139418.5|139218.5|139398|139198|139418.5|139235.5|139335.5|139172.5|71
1663677900000|2022-09-20 12:45:00|139397|139197|139427|139227|139427.5|139287.5|139364.5|139187.5|28
1663678200000|2022-09-20 12:50:00|139425|139225|139397.5|139197.5|139425|139268|139350.5|139197|25
1663678500000|2022-09-20 12:55:00|139397|139197|139395|139195|139397.5|139197.5|139395|139195|26
1663678800000|2022-09-20 13:00:00|139396|139196|139369|139169|139396|139196|139369|139169|42
1663679100000|2022-09-20 13:05:00|139368|139168|139313|139213|139379.5|139229.5|139313|139168|23
1663679400000|2022-09-20 13:10:00|139312|139212|139252|139152|139316.5|139216.5|139252|139152|30
1663679700000|2022-09-20 13:15:00|139252.5|139152.5|139281|139181|139288|139188|139252|139152|33
1663680000000|2022-09-20 13:20:00|139278.5|139178.5|139280|139180|139280.5|139180.5|139276.5|139176.5|9
1663680300000|2022-09-20 13:25:00|139280.5|139180.5|139348.5|139148.5|139349|139193.5|139278|139128.5|29
1663680600000|2022-09-20 13:30:00|139348|139148|139355.5|139155.5|139372|139172|139313.5|139113.5|30
1663680900000|2022-09-20 13:35:00|139356|139156|139377.5|139177.5|139377.5|139177.5|139355.5|139155.5|12
1663681200000|2022-09-20 13:40:00|139378|139178|139408|139208|139414|139265.5|139351|139178|28
1663681500000|2022-09-20 13:45:00|139407.5|139207.5|139337|139137|139407.5|139207.5|139336.5|139136.5|43
1663681800000|2022-09-20 13:50:00|139337.5|139137.5|139375|139175|139377.5|139177.5|139337.5|139137.5|27
1663682100000|2022-09-20 13:55:00|139374.5|139174.5|139320|139220|139374.5|139220|139302.5|139152|27
1663682400000|2022-09-20 14:00:00|139317|139217|139314.5|139214.5|139332|139232|139302|139202|43
1663682700000|2022-09-20 14:05:00|139364|139164|139245.5|139145.5|139364.5|139195.5|139219.5|139119.5|44
1663683000000|2022-09-20 14:10:00|139246|139146|139335|139135|139335|139170.5|139238.5|139121|37
1663683300000|2022-09-20 14:15:00|139336.5|139136.5|139319.5|139219.5|139380.5|139237.5|139296.5|139136.5|38
1663683600000|2022-09-20 14:20:00|139319|139219|139333|139233|139334|139234|139314|139214|13
1663683900000|2022-09-20 14:25:00|139332.5|139232.5|139357|139157|139408|139232.5|139305.5|139157|124
1663684200000|2022-09-20 14:30:00|139356|139156|139315|139215|139361.5|139216.5|139306.5|139151|25
1663684500000|2022-09-20 14:35:00|139316|139216|139342.5|139242.5|139342.5|139242.5|139315.5|139215.5|15
1663684800000|2022-09-20 14:40:00|139343|139243|139375.5|139275.5|139388.5|139288.5|139343|139243|27
1663685100000|2022-09-20 14:45:00|139378|139278|139357.5|139257.5|139383|139283|139357.5|139257.5|10
1663685400000|2022-09-20 14:50:00|139356.5|139256.5|139390.5|139190.5|139395.5|139257.5|139345.5|139186.5|45
1663685700000|2022-09-20 14:55:00|139391|139191|139238|139138|139392.5|139204|139238|139086.5|75
1663686000000|2022-09-20 15:00:00|139244|139144|139288|139088|139343|139193|139244|139084.5|51
1663686300000|2022-09-20 15:05:00|139287.5|139087.5|139278.5|139078.5|139287.5|139087.5|139264.5|139064.5|33
1663686600000|2022-09-20 15:10:00|139278|139078|139223|139023|139278.5|139078.5|139182|138982|42
1663686900000|2022-09-20 15:15:00|139222.5|139022.5|139120|139020|139222.5|139030.5|139111.5|138956.5|68
1663687200000|2022-09-20 15:20:00|139120.5|139020.5|139189|138989|139189|139059.5|139120|138989|29
1663687500000|2022-09-20 15:25:00|139188.5|138988.5|139188.5|138988.5|139189.5|138989.5|139188.5|138988.5|3
1663687800000|2022-09-20 15:30:00|139190.5|138990.5|139201.5|139001.5|139209|139009|139190.5|138990.5|72
1663688100000|2022-09-20 15:35:00|139202|139002|139214|139014|139227.5|139027.5|139198.5|138998.5|96
1663688400000|2022-09-20 15:40:00|139213.5|139013.5|139266.5|139066.5|139336.5|139136.5|139159.5|139013.5|74
1663688700000|2022-09-20 15:45:00|139268.5|139068.5|139310|139110|139351|139151|139261.5|139061.5|184
1663689000000|2022-09-20 15:50:00|139309|139109|139304.5|139104.5|139318|139118|139300|139100|82
1663689300000|2022-09-20 15:55:00|139303|139103|139260|139025|139303|139103|139230|139025|135
1663689600000|2022-09-20 16:00:00|139261|139023|139282|139046|139283|139046|139261|139022|20
1663689900000|2022-09-20 16:05:00|139281|139047|139276|139052|139281|139052|139276|139044|11
1663690200000|2022-09-20 16:10:00|139278|139053|139276|139044|139279|139054|139272|139044|12
1663690500000|2022-09-20 16:15:00|139277|139043|139271|139041|139280|139043|139271|139036|19
1663690800000|2022-09-20 16:20:00|139288|139042|139283|139083|139298|139084.5|139279|139042|53
1663691100000|2022-09-20 16:25:00|139282.5|139082.5|139253|139053|139286|139086|139251|139051|85
1663691400000|2022-09-20 16:30:00|139253.5|139053.5|139254|139054|139255|139055|139253|139053|9
1663691700000|2022-09-20 16:35:00|139255|139055|139257.5|139057.5|139274.5|139074.5|139253|139053|14
1663692000000|2022-09-20 16:40:00|139263|139063|139312|139112|139313|139113|139257|139057|32
1663692300000|2022-09-20 16:45:00|139312.5|139112.5|139320|139120|139327.5|139127.5|139312|139112|45
1663692600000|2022-09-20 16:50:00|139320.5|139120.5|139325.5|139125.5|139326|139126|139320|139120|31
1663692900000|2022-09-20 16:55:00|139326|139126|139333|139133|139335.5|139135.5|139325|139125|22
1663693200000|2022-09-20 17:00:00|139333.5|139133.5|139331.5|139131.5|139337|139137|139331.5|139131.5|24
1663693500000|2022-09-20 17:05:00|139331|139131|139341|139141|139341.5|139141.5|139331|139131|20
1663693800000|2022-09-20 17:10:00|139340.5|139140.5|139344|139144|139344|139144|139334|139134|110
1663694100000|2022-09-20 17:15:00|139343.5|139143.5|139375.5|139175.5|139391|139191|139343.5|139143.5|73
1663694400000|2022-09-20 17:20:00|139375|139175|139385|139185|139385|139185|139375|139175|11
1663694700000|2022-09-20 17:25:00|139389.5|139189.5|139391.5|139191.5|139396.5|139196.5|139382.5|139182.5|39
1663695000000|2022-09-20 17:30:00|139392|139192|139404|139204|139405.5|139205.5|139386|139186|123
1663695300000|2022-09-20 17:35:00|139404.5|139204.5|139399|139199|139407|139207|139377.5|139177.5|49
1663695600000|2022-09-20 17:40:00|139394.5|139194.5|139407.5|139207.5|139407.5|139207.5|139365|139165|30
1663695900000|2022-09-20 17:45:00|139406.5|139206.5|139376.5|139176.5|139415|139215|139375.5|139175.5|90
1663696200000|2022-09-20 17:50:00|139376|139176|139358|139158|139385|139185|139358|139158|39
1663696500000|2022-09-20 17:55:00|139358.5|139158.5|139390|139190|139417|139217|139358|139158|38
1663696800000|2022-09-20 18:00:00|139388.5|139188.5|139373.5|139173.5|139388.5|139188.5|139373|139173|18
1663697400000|2022-09-20 18:10:00|139374|139174|139385.5|139185.5|139389|139189|139374|139174|33
1663697700000|2022-09-20 18:15:00|139387|139187|139389|139189|139389|139189|139387|139187|2
1663698000000|2022-09-20 18:20:00|139390.5|139190.5|139386|139186|139394|139194|139385.5|139185.5|33
1663698300000|2022-09-20 18:25:00|139385|139185|139385|139185|139385|139185|139384|139184|9
1663698600000|2022-09-20 18:30:00|139386.5|139186.5|139400.5|139200.5|139402.5|139202.5|139386.5|139186.5|20
1663698900000|2022-09-20 18:35:00|139401|139201|139401|139201|139401|139201|139400.5|139200.5|3
1663699500000|2022-09-20 18:45:00|139400|139200|139379|139179|139400|139200|139378|139178|41
1663699800000|2022-09-20 18:50:00|139379.5|139179.5|139379|139179|139379.5|139179.5|139379|139179|4
1663700100000|2022-09-20 18:55:00|139377.5|139177.5|139378.5|139178.5|139379|139179|139372.5|139172.5|13
1663718400000|2022-09-21 00:00:00|139295|138935|138984.5|138784.5|139295|138935|138873.5|138673.5|146
1663718700000|2022-09-21 00:05:00|138981.5|138781.5|138929|138829|139027.5|138844|138929|138769.5|247
1663719000000|2022-09-21 00:10:00|138927.5|138827.5|138933.5|138833.5|138974|138856.5|138909.5|138754|327
1663719300000|2022-09-21 00:15:00|138934|138834|138936|138836|138957|138857|138933|138833|214
1663719600000|2022-09-21 00:20:00|138935.5|138835.5|138971.5|138871.5|139003.5|138903.5|138931.5|138831.5|289
1663719900000|2022-09-21 00:25:00|138969|138869|139009|138909|139010|138910|138965.5|138865.5|218
1663720200000|2022-09-21 00:30:00|139010|138910|138990|138890|139010|138910|138965.5|138865.5|188
1663720500000|2022-09-21 00:35:00|138991|138891|139087.5|138987.5|139093.5|138993.5|138990|138890|330
1663720800000|2022-09-21 00:40:00|139087|138987|139088.5|138988.5|139089|138989|139042.5|138942.5|359
1663721100000|2022-09-21 00:45:00|139088|138988|139081.5|138981.5|139100.5|139000.5|139068|138968|277
1663721400000|2022-09-21 00:50:00|139085.5|138985.5|139139.5|139039.5|139151|139051|139082.5|138982.5|353
1663721700000|2022-09-21 00:55:00|139135.5|139035.5|139164.5|139064.5|139231.5|139131.5|139116.5|139016.5|405
1663722000000|2022-09-21 01:00:00|139165|139065|139223.5|139123.5|139230.5|139130.5|139163|139063|299
1663722300000|2022-09-21 01:05:00|139223|139123|139230.5|139130.5|139240.5|139140.5|139195|139095|285
1663722600000|2022-09-21 01:10:00|139230|139130|139255|139155|139269.5|139169.5|139226.5|139126.5|333
1663722900000|2022-09-21 01:15:00|139254|139154|139279.5|139179.5|139293.5|139193.5|139212|139112|345
1663723200000|2022-09-21 01:20:00|139276|139176|139309|139209|139358.5|139258.5|139273|139173|355
1663723500000|2022-09-21 01:25:00|139311|139211|139305.5|139205.5|139325|139225|139299.5|139199.5|262
1663723800000|2022-09-21 01:30:00|139307.5|139207.5|139317|139217|139326.5|139226.5|139285|139185|332
1663724100000|2022-09-21 01:35:00|139316.5|139216.5|139286|139186|139316.5|139216.5|139279.5|139179.5|307
1663724400000|2022-09-21 01:40:00|139286.5|139186.5|139294|139194|139309.5|139209.5|139264|139164|248
1663724700000|2022-09-21 01:45:00|139294.5|139194.5|139296|139196|139318|139218|139270|139170|259
1663725000000|2022-09-21 01:50:00|139297|139197|139327.5|139227.5|139338.5|139238.5|139297|139197|236
1663725300000|2022-09-21 01:55:00|139328.5|139228.5|139291.5|139191.5|139335.5|139235.5|139286.5|139186.5|184
1663725600000|2022-09-21 02:00:00|139292.5|139192.5|139300.5|139200.5|139310|139210|139261|139161|257
1663725900000|2022-09-21 02:05:00|139300|139200|139299|139199|139312|139212|139281.5|139181.5|218
1663726200000|2022-09-21 02:10:00|139298|139198|139283.5|139183.5|139313.5|139213.5|139283|139183|178
1663726500000|2022-09-21 02:15:00|139288.5|139188.5|139297|139197|139306|139206|139280.5|139180.5|131
1663726800000|2022-09-21 02:20:00|139298|139198|139294|139194|139321|139221|139282.5|139182.5|151
1663727100000|2022-09-21 02:25:00|139294.5|139194.5|139310|139210|139310|139210|139285|139185|147
1663727400000|2022-09-21 02:30:00|139311|139211|139350.5|139250.5|139370|139270|139301.5|139201.5|250
1663727700000|2022-09-21 02:35:00|139350|139250|139347.5|139247.5|139368.5|139268.5|139338.5|139238.5|215
1663728000000|2022-09-21 02:40:00|139348|139248|139328.5|139228.5|139352|139252|139301|139201|175
1663728300000|2022-09-21 02:45:00|139324.5|139224.5|139323|139223|139351.5|139251.5|139310.5|139210.5|169
1663728600000|2022-09-21 02:50:00|139322|139222|139342.5|139242.5|139357.5|139257.5|139314.5|139214.5|139
1663728900000|2022-09-21 02:55:00|139342|139242|139378.5|139278.5|139401|139301|139341.5|139241.5|160
1663729200000|2022-09-21 03:00:00|139373.5|139273.5|139363.5|139263.5|139388|139288|139328.5|139228.5|186
1663729500000|2022-09-21 03:05:00|139364|139264|139402.5|139302.5|139410.5|139310.5|139364|139264|175
1663729800000|2022-09-21 03:10:00|139401.5|139301.5|139404|139304|139404.5|139304.5|139384.5|139284.5|79
1663730100000|2022-09-21 03:15:00|139403.5|139303.5|139401.5|139301.5|139405|139305|139387|139287|167
1663730400000|2022-09-21 03:20:00|139404|139304|139363|139263|139409.5|139309.5|139352|139252|209
1663730700000|2022-09-21 03:25:00|139363.5|139263.5|139380|139280|139395|139295|139355|139255|166
1663731000000|2022-09-21 03:30:00|139380.5|139280.5|139420.5|139320.5|139422.5|139322.5|139376|139276|187
1663731300000|2022-09-21 03:35:00|139420|139320|139429.5|139329.5|139433|139333|139390|139290|173
1663731600000|2022-09-21 03:40:00|139429|139329|139435|139335|139448|139348|139426|139326|82
1663731900000|2022-09-21 03:45:00|139435.5|139335.5|139397|139297|139435.5|139335.5|139385|139285|169
1663732200000|2022-09-21 03:50:00|139396.5|139296.5|139396|139296|139413.5|139313.5|139389|139289|92
1663732500000|2022-09-21 03:55:00|139395.5|139295.5|139425|139325|139445|139345|139395|139295|96
1663732800000|2022-09-21 04:00:00|139425.5|139325.5|139429|139329|139434.5|139334.5|139411|139311|99
1663733100000|2022-09-21 04:05:00|139430|139330|139432.5|139332.5|139446.5|139346.5|139428|139328|53
1663733400000|2022-09-21 04:10:00|139435|139335|139431.5|139331.5|139448.5|139348.5|139426|139326|105
1663733700000|2022-09-21 04:15:00|139431|139331|139465.5|139365.5|139475.5|139375.5|139431|139331|137
1663734000000|2022-09-21 04:20:00|139468.5|139368.5|139481|139381|139481|139381|139462|139362|81
1663734300000|2022-09-21 04:25:00|139481.5|139381.5|139478.5|139378.5|139507.5|139407.5|139455.5|139355.5|140
1663734600000|2022-09-21 04:30:00|139479.5|139379.5|139489.5|139389.5|139509.5|139409.5|139473|139373|197
1663734900000|2022-09-21 04:35:00|139489|139389|139475.5|139375.5|139493|139393|139453.5|139353.5|163
1663735200000|2022-09-21 04:40:00|139476.5|139376.5|139449.5|139349.5|139486.5|139386.5|139434|139334|133
1663735500000|2022-09-21 04:45:00|139448|139348|139445.5|139345.5|139476.5|139376.5|139437|139337|165
1663735800000|2022-09-21 04:50:00|139446.5|139346.5|139467.5|139367.5|139472|139372|139435|139335|122
1663736100000|2022-09-21 04:55:00|139467|139367|139435.5|139335.5|139481|139381|139428|139328|177
1663736400000|2022-09-21 05:00:00|139435|139335|139440|139340|139452|139352|139426.5|139326.5|171
1663736700000|2022-09-21 05:05:00|139439.5|139339.5|139408.5|139308.5|139442|139342|139370.5|139270.5|225
1663737000000|2022-09-21 05:10:00|139410|139310|139408.5|139308.5|139415.5|139315.5|139393.5|139293.5|139
1663737300000|2022-09-21 05:15:00|139409|139309|139367.5|139267.5|139411|139311|139355|139255|176
1663737600000|2022-09-21 05:20:00|139368|139268|139369|139269|139386.5|139286.5|139344|139244|154
1663737900000|2022-09-21 05:25:00|139369.5|139269.5|139254.5|139154.5|139369.5|139269.5|139247.5|139147.5|299
1663738200000|2022-09-21 05:30:00|139255.5|139155.5|139238.5|139138.5|139285|139185|139193.5|139093.5|362
1663738500000|2022-09-21 05:35:00|139238|139138|139333.5|139233.5|139341|139241|139232.5|139132.5|329
1663738800000|2022-09-21 05:40:00|139334|139234|139355|139255|139360|139260|139310|139210|229
1663739100000|2022-09-21 05:45:00|139356|139256|139385.5|139285.5|139396|139296|139350.5|139250.5|194
1663739400000|2022-09-21 05:50:00|139385|139285|139296|139196|139392|139292|139270.5|139170.5|308
1663739700000|2022-09-21 05:55:00|139296.5|139196.5|139432.5|139332.5|139437.5|139337.5|139282|139182|380
1663740000000|2022-09-21 06:00:00|139434.5|139334.5|139450.5|139350.5|139624.5|139524.5|139430.5|139330.5|674
1663740300000|2022-09-21 06:05:00|139442.5|139342.5|139460.5|139360.5|139534.5|139409|139381|139275|458
1663740600000|2022-09-21 06:10:00|139459.5|139359.5|139525|139425|139539|139439|139447|139347|473
1663740900000|2022-09-21 06:15:00|139528.5|139428.5|139529.5|139429.5|139574.5|139436.5|139490.5|139374.5|381
1663741200000|2022-09-21 06:20:00|139528.5|139428.5|139541.5|139441.5|139549|139449|139493.5|139393.5|342
1663741500000|2022-09-21 06:25:00|139540.5|139440.5|139553.5|139353.5|139660|139507|139512.5|139347.5|457
1663741800000|2022-09-21 06:30:00|139545|139345|139657.5|139457.5|139659.5|139459.5|139504.5|139304.5|318
1663742100000|2022-09-21 06:35:00|139658.5|139458.5|139606|139406|139680.5|139480.5|139569.5|139369.5|67
1663742400000|2022-09-21 06:40:00|139611|139411|139668.5|139468.5|139765|139565|139611|139411|147
1663742700000|2022-09-21 06:45:00|139665|139465|139633|139433|139671.5|139471.5|139598.5|139398.5|208
1663743000000|2022-09-21 06:50:00|139619.5|139419.5|139677.5|139477.5|139682|139482|139600|139400|130
1663743300000|2022-09-21 06:55:00|139679.5|139479.5|139724.5|139524.5|139759|139559|139641|139441|205
1663743600000|2022-09-21 07:00:00|139722|139522|139739|139539|139744.5|139544.5|139676|139476|226
1663743900000|2022-09-21 07:05:00|139739.5|139539.5|139747|139547|139820.5|139620.5|139717|139517|137
1663744200000|2022-09-21 07:10:00|139747.5|139547.5|139729|139529|139771.5|139571.5|139708.5|139508.5|161
1663744500000|2022-09-21 07:15:00|139728|139528|139625.5|139425.5|139728|139528|139615.5|139415.5|173
1663744800000|2022-09-21 07:20:00|139631|139431|139621.5|139421.5|139645|139445|139610.5|139410.5|103
1663745100000|2022-09-21 07:25:00|139622|139422|139577|139377|139646|139446|139539.5|139339.5|181
1663745400000|2022-09-21 07:30:00|139577.5|139377.5|139614.5|139414.5|139615|139415|139574.5|139374.5|127
1663745700000|2022-09-21 07:35:00|139615|139415|139582|139382|139693.5|139493.5|139568.5|139368.5|88
1663746000000|2022-09-21 07:40:00|139583|139383|139608|139408|139613|139413|139583|139383|68
1663746300000|2022-09-21 07:45:00|139607.5|139407.5|139589|139389|139607.5|139454|139539|139376|109
1663746600000|2022-09-21 07:50:00|139588.5|139388.5|139528|139328|139588.5|139388.5|139487|139287|137
1663746900000|2022-09-21 07:55:00|139528.5|139328.5|139533|139333|139560|139360|139525.5|139325.5|142
1663747200000|2022-09-21 08:00:00|139532.5|139332.5|139525.5|139325.5|139533.5|139333.5|139505.5|139305.5|81
1663747500000|2022-09-21 08:05:00|139526|139326|139567.5|139367.5|139603.5|139403.5|139526|139326|232
1663747800000|2022-09-21 08:10:00|139567|139367|139591|139391|139591|139391|139565|139365|140
1663748100000|2022-09-21 08:15:00|139589.5|139389.5|139585.5|139385.5|139594|139394|139564.5|139364.5|90
1663748400000|2022-09-21 08:20:00|139584.5|139384.5|139568.5|139368.5|139584.5|139384.5|139568.5|139368.5|33
1663748700000|2022-09-21 08:25:00|139569|139369|139487.5|139287.5|139569.5|139369.5|139441.5|139241.5|74
1663749000000|2022-09-21 08:30:00|139491|139291|139486.5|139286.5|139509|139330|139461|139285.5|79
1663749300000|2022-09-21 08:35:00|139487|139287|139476.5|139276.5|139499|139299|139470|139270|127
1663749600000|2022-09-21 08:40:00|139477|139277|139484|139284|139490|139290|139439.5|139239.5|99
1663749900000|2022-09-21 08:45:00|139485.5|139285.5|139476.5|139276.5|139514.5|139314.5|139461.5|139261.5|64
1663750200000|2022-09-21 08:50:00|139476|139276|139477|139277|139486.5|139286.5|139463.5|139263.5|54
1663750500000|2022-09-21 08:55:00|139478.5|139278.5|139483.5|139283.5|139491|139291|139466.5|139266.5|35
1663750800000|2022-09-21 09:00:00|139485|139285|139457|139257|139516.5|139316.5|139452.5|139252.5|68
1663751100000|2022-09-21 09:05:00|139462|139262|139462|139262|139481|139281|139462|139262|34
1663751400000|2022-09-21 09:10:00|139464|139264|139394.5|139194.5|139472.5|139272.5|139373.5|139173.5|68
1663751700000|2022-09-21 09:15:00|139397.5|139197.5|139385.5|139185.5|139405.5|139205.5|139342|139142|97
1663752000000|2022-09-21 09:20:00|139385|139185|139371|139171|139386|139186|139367|139167|48
1663752300000|2022-09-21 09:25:00|139368|139168|139251|139051|139368|139168|139247|139047|104
1663752600000|2022-09-21 09:30:00|139248.5|139048.5|139260.5|139060.5|139271.5|139071.5|139164.5|138964.5|105
1663752900000|2022-09-21 09:35:00|139256.5|139056.5|139270.5|139070.5|139270.5|139070.5|139249.5|139049.5|31
1663753200000|2022-09-21 09:40:00|139269|139069|139164|139064|139270|139097|139164|139045|67
1663753500000|2022-09-21 09:45:00|139163.5|139063.5|139203.5|139003.5|139206|139068|139160.5|139001.5|16
1663753800000|2022-09-21 09:50:00|139204|139004|139206.5|139006.5|139209.5|139064|139158|139004|9
1663754100000|2022-09-21 09:55:00|139205.5|139005.5|139244.5|139044.5|139244.5|139097.5|139148|138995.5|28
1663754400000|2022-09-21 10:00:00|139245|139045|139236.5|139036.5|139245|139107|139201|139036.5|29
1663754700000|2022-09-21 10:05:00|139244|139044|139279.5|139079.5|139282|139149.5|139228|139044|47
1663755000000|2022-09-21 10:10:00|139285.5|139085.5|139323.5|139223.5|139339|139230|139239.5|139082.5|49
1663755300000|2022-09-21 10:15:00|139323|139223|139354.5|139154.5|139355|139223|139280|139154|48
1663755600000|2022-09-21 10:20:00|139355|139155|139288|139188|139369.5|139214|139288|139154.5|34
1663755900000|2022-09-21 10:25:00|139287.5|139187.5|139390.5|139190.5|139390.5|139237.5|139287.5|139164.5|112
1663756200000|2022-09-21 10:30:00|139389|139189|139395.5|139195.5|139396|139196|139385|139185|78
1663756500000|2022-09-21 10:35:00|139396|139196|139469|139269|139478|139278|139395|139195|80
1663756800000|2022-09-21 10:40:00|139468.5|139268.5|139468.5|139268.5|139472.5|139272.5|139463.5|139263.5|99
1663757100000|2022-09-21 10:45:00|139468|139268|139419|139219|139472.5|139272.5|139417|139217|55
1663757400000|2022-09-21 10:50:00|139418.5|139218.5|139416|139216|139418.5|139218.5|139413.5|139213.5|36
1663757700000|2022-09-21 10:55:00|139415|139215|139403|139203|139416.5|139216.5|139402.5|139202.5|46
1663758000000|2022-09-21 11:00:00|139402.5|139202.5|139400|139200|139402.5|139202.5|139389.5|139189.5|29
1663758300000|2022-09-21 11:05:00|139400.5|139200.5|139402.5|139202.5|139402.5|139202.5|139398.5|139198.5|30
1663758600000|2022-09-21 11:10:00|139401.5|139201.5|139402.5|139202.5|139404.5|139204.5|139395.5|139195.5|38
1663758900000|2022-09-21 11:15:00|139402|139202|139400.5|139200.5|139402|139202|139400.5|139200.5|3
1663759200000|2022-09-21 11:20:00|139400|139200|139469|139269|139477|139277|139399.5|139199.5|75
1663759500000|2022-09-21 11:25:00|139469.5|139269.5|139470|139270|139470.5|139270.5|139469|139269|6
1663759800000|2022-09-21 11:30:00|139474|139274|139459.5|139259.5|139474|139274|139459.5|139259.5|20
1663760100000|2022-09-21 11:35:00|139453|139253|139456|139256|139457|139257|139436|139236|19
1663760400000|2022-09-21 11:40:00|139455.5|139255.5|139455.5|139255.5|139456|139256|139455|139255|5
1663760700000|2022-09-21 11:45:00|139455|139255|139445|139245|139455.5|139255.5|139441.5|139241.5|35
1663761000000|2022-09-21 11:50:00|139445.5|139245.5|139445|139245|139446.5|139246.5|139442|139242|23
1663761300000|2022-09-21 11:55:00|139445.5|139245.5|139451.5|139251.5|139451.5|139251.5|139445|139245|32
1663761600000|2022-09-21 12:00:00|139450.5|139250.5|139441|139241|139462.5|139262.5|139438|139238|68
1663761900000|2022-09-21 12:05:00|139440.5|139240.5|139444|139244|139444|139244|139440.5|139240.5|8
1663762200000|2022-09-21 12:10:00|139442.5|139242.5|139442.5|139242.5|139443|139243|139442.5|139242.5|3
1663762500000|2022-09-21 12:15:00|139443|139243|139452.5|139252.5|139460|139260|139442.5|139242.5|7
1663762800000|2022-09-21 12:20:00|139452|139252|139440.5|139240.5|139452|139252|139437|139237|23
1663763100000|2022-09-21 12:25:00|139441|139241|139443|139243|139477.5|139277.5|139440.5|139240.5|22
1663763400000|2022-09-21 12:30:00|139442.5|139242.5|139441|139241|139477.5|139277.5|139440.5|139240.5|22
1663763700000|2022-09-21 12:35:00|139440.5|139240.5|139418.5|139218.5|139440.5|139240.5|139414|139214|30
1663764000000|2022-09-21 12:40:00|139417.5|139217.5|139334.5|139134.5|139417.5|139217.5|139222.5|139022.5|113
1663764300000|2022-09-21 12:45:00|139335|139135|139334.5|139134.5|139335|139135|139334.5|139134.5|2
1663764600000|2022-09-21 12:50:00|139336|139136|139331|139131|139341|139141|139303.5|139103.5|105
1663764900000|2022-09-21 12:55:00|139332|139132|139342.5|139142.5|139363|139163|139332|139132|76
1663765200000|2022-09-21 13:00:00|139343|139143|139291.5|139091.5|139357.5|139157.5|139289|139089|69
1663765500000|2022-09-21 13:05:00|139291|139091|139285.5|139085.5|139293.5|139093.5|139275|139075|105
1663765800000|2022-09-21 13:10:00|139286|139086|139310.5|139110.5|139312|139112|139286|139086|73
1663766100000|2022-09-21 13:15:00|139309.5|139109.5|139287.5|139087.5|139310|139110|139277.5|139077.5|53
1663766400000|2022-09-21 13:20:00|139288|139088|139293|139093|139294.5|139094.5|139284|139084|10
1663766700000|2022-09-21 13:25:00|139293.5|139093.5|139274.5|139174.5|139332.5|139174.5|139274|139087|34
1663767000000|2022-09-21 13:30:00|139275|139175|139310|139210|139317.5|139217.5|139274|139174|31
1663767300000|2022-09-21 13:35:00|139310.5|139210.5|139326|139126|139360|139210.5|139310.5|139121.5|68
1663767600000|2022-09-21 13:40:00|139326.5|139126.5|139277.5|139177.5|139327|139177.5|139276|139121|36
1663767900000|2022-09-21 13:45:00|139279|139179|139268.5|139168.5|139289.5|139189.5|139266.5|139166.5|21
1663768200000|2022-09-21 13:50:00|139267|139167|139291.5|139191.5|139291.5|139191.5|139261|139161|12
1663768500000|2022-09-21 13:55:00|139292|139192|139300.5|139200.5|139300.5|139200.5|139291|139191|8
1663768800000|2022-09-21 14:00:00|139299.5|139199.5|139272|139172|139299.5|139199.5|139258|139158|42
1663769100000|2022-09-21 14:05:00|139272.5|139172.5|139320.5|139120.5|139331.5|139187|139272.5|139120.5|27
1663769400000|2022-09-21 14:10:00|139320|139120|139250|139050|139321.5|139121.5|139205.5|139005.5|112
1663769700000|2022-09-21 14:15:00|139250.5|139050.5|139269.5|139069.5|139292|139092|139249.5|139049.5|326
1663770000000|2022-09-21 14:20:00|139270|139070|139266|139066|139271|139071|139264.5|139064.5|103
1663770300000|2022-09-21 14:25:00|139266.5|139066.5|139285|139085|139285.5|139085.5|139264.5|139064.5|139
1663770600000|2022-09-21 14:30:00|139284.5|139084.5|139400|139200|139400.5|139200.5|139284|139084|97
1663770900000|2022-09-21 14:35:00|139399|139199|139396.5|139296.5|139450.5|139300|139390|139190|56
1663771200000|2022-09-21 14:40:00|139396|139296|139435|139335|139472.5|139372.5|139396|139296|41
1663771500000|2022-09-21 14:45:00|139435.5|139335.5|139472|139272|139483|139338|139435.5|139272|9
1663771800000|2022-09-21 14:50:00|139422|139222|139386|139186|139422|139222|139322.5|139122.5|91
1663772100000|2022-09-21 14:55:00|139386.5|139186.5|139470|139270|139470|139270|139386|139186|52
1663772400000|2022-09-21 15:00:00|139470.5|139270.5|139483.5|139283.5|139483.5|139283.5|139470.5|139270.5|20
1663772700000|2022-09-21 15:05:00|139485|139285|139508|139308|139577|139377|139459.5|139259.5|73
1663773000000|2022-09-21 15:10:00|139508.5|139308.5|139502.5|139302.5|139509.5|139309.5|139502|139302|25
1663773300000|2022-09-21 15:15:00|139502|139302|139497.5|139297.5|139544.5|139344.5|139497|139297|25
1663773600000|2022-09-21 15:20:00|139497|139297|139535|139335|139658.5|139458.5|139462.5|139262.5|164
1663773900000|2022-09-21 15:25:00|139536|139336|139495.5|139295.5|139617.5|139417.5|139491.5|139291.5|88
1663774200000|2022-09-21 15:30:00|139496|139296|139438|139238|139507|139307|139406|139206|89
1663774500000|2022-09-21 15:35:00|139443|139243|139441.5|139241.5|139501|139301|139441.5|139241.5|126
1663774800000|2022-09-21 15:40:00|139441|139241|139408|139194|139457.5|139257.5|139408|139191|62
1663775100000|2022-09-21 15:45:00|139407|139195|139388|139188|139455|139249|139382.5|139182.5|140
1663775400000|2022-09-21 15:50:00|139388.5|139188.5|139428.5|139228.5|139460|139260|139388|139188|119
1663775700000|2022-09-21 15:55:00|139429|139229|139463.5|139263.5|139464|139264|139429|139229|52
1663776000000|2022-09-21 16:00:00|139463|139263|139448.5|139248.5|139467.5|139267.5|139433|139233|77
1663776300000|2022-09-21 16:05:00|139448|139248|139380.5|139180.5|139466.5|139266.5|139378.5|139178.5|89
1663776600000|2022-09-21 16:10:00|139382|139182|139409.5|139209.5|139412|139212|139378.5|139178.5|54
1663776900000|2022-09-21 16:15:00|139410|139210|139411|139211|139417.5|139217.5|139410|139210|80
1663777200000|2022-09-21 16:20:00|139412.5|139212.5|139417|139217|139422|139222|139412.5|139212.5|21
1663777500000|2022-09-21 16:25:00|139416|139216|139409|139209|139418|139218|139409|139209|14
1663777800000|2022-09-21 16:30:00|139410.5|139210.5|139417.5|139217.5|139430|139230|139410.5|139210.5|64
1663778100000|2022-09-21 16:35:00|139418|139218|139416.5|139216.5|139420|139220|139416|139216|25
1663778400000|2022-09-21 16:40:00|139415|139215|139431.5|139231.5|139431.5|139231.5|139414|139214|55
1663778700000|2022-09-21 16:45:00|139432|139232|139430.5|139230.5|139439|139239|139426.5|139226.5|25
1663779000000|2022-09-21 16:50:00|139430|139230|139427.5|139227.5|139432.5|139232.5|139427.5|139227.5|59
1663779300000|2022-09-21 16:55:00|139429.5|139229.5|139429|139229|139430.5|139230.5|139428|139228|18
1663779600000|2022-09-21 17:00:00|139433|139233|139557.5|139357.5|139621.5|139421.5|139433|139233|84
1663779900000|2022-09-21 17:05:00|139558|139358|139499.5|139299.5|139561|139361|139499|139299|66
1663780200000|2022-09-21 17:10:00|139500|139300|139470.5|139270.5|139500.5|139300.5|139443|139243|82
1663780500000|2022-09-21 17:15:00|139468|139268|139478|139278|139481|139281|139468|139268|40
1663780800000|2022-09-21 17:20:00|139478.5|139278.5|139475.5|139275.5|139478.5|139278.5|139472.5|139272.5|19
1663781100000|2022-09-21 17:25:00|139476|139276|139453.5|139253.5|139500.5|139300.5|139453.5|139253.5|81
1663781400000|2022-09-21 17:30:00|139453|139253|139450|139250|139457|139257|139448.5|139248.5|24
1663781700000|2022-09-21 17:35:00|139450.5|139250.5|139460.5|139260.5|139461|139261|139441.5|139241.5|39
1663782000000|2022-09-21 17:40:00|139460|139260|139458.5|139258.5|139469|139269|139440.5|139240.5|92
1663782300000|2022-09-21 17:45:00|139457|139257|139458|139139|139465|139259.5|139349|139090|117
1663782600000|2022-09-21 17:50:00|139457|139140|139544.5|139184.5|139556|139196|139407|139091|153
1663782900000|2022-09-21 17:55:00|139544|139184|139521.5|139161.5|139664.5|139304.5|139516.5|139156.5|150
1663783200000|2022-09-21 18:00:00|139847.5|139487.5|139847.5|139487.5|139848|139488|139846.5|139486.5|9
1663783500000|2022-09-21 18:05:00|139854|139494|139959.5|139599.5|140060|139700|139854|139494|276
1663783800000|2022-09-21 18:10:00|139967.5|139607.5|140026|139666|140060|139700|139940.5|139580.5|122
1663784100000|2022-09-21 18:15:00|140031|139671|140001.5|139641.5|140031|139671|139967|139607|85
1663784400000|2022-09-21 18:20:00|140008|139648|139940|139580|140008|139648|139898|139539|132
1663784700000|2022-09-21 18:25:00|139939.5|139579.5|139943.5|139583.5|139944.5|139584.5|139718.5|139358.5|232
1663785000000|2022-09-21 18:30:00|139944.5|139584.5|139689.5|139329.5|139988|139628|139589.5|139229.5|261
1663785300000|2022-09-21 18:35:00|139651|139291|139636|139276|139728|139368|139418.5|139058.5|259
1663785600000|2022-09-21 18:40:00|139635.5|139275.5|139313|138953|139655.5|139295.5|139183|138823|229
1663785900000|2022-09-21 18:45:00|139275.5|138915.5|139274.5|138914.5|139344|138984|138960|138600|294
1663786200000|2022-09-21 18:50:00|139274|138914|139311.5|138951.5|139413.5|139053.5|139223|138863|211
1663786500000|2022-09-21 18:55:00|139312|138952|139072|138712|139312.5|138952.5|139049.5|138689.5|252
1663804800000|2022-09-22 00:00:00|140276|139938|140360.5|140160.5|140423.5|140177|140174|139821|466
1663805100000|2022-09-22 00:05:00|140358.5|140158.5|140440.5|140240.5|140491|140291|140358.5|140152|493
1663805400000|2022-09-22 00:10:00|140441|140241|140446.5|140346.5|140478.5|140349|140386.5|140187|373
1663805700000|2022-09-22 00:15:00|140447.5|140347.5|140458.5|140358.5|140503|140403|140399.5|140299.5|440
1663806000000|2022-09-22 00:20:00|140456.5|140356.5|140409.5|140309.5|140467.5|140367.5|140384|140284|390
1663806300000|2022-09-22 00:25:00|140412.5|140312.5|140405|140305|140449|140349|140396|140296|285
1663806600000|2022-09-22 00:30:00|140406|140306|140454|140354|140454|140354|140364.5|140264.5|300
1663806900000|2022-09-22 00:35:00|140454.5|140354.5|140465.5|140365.5|140491|140391|140421|140321|305
1663807200000|2022-09-22 00:40:00|140464.5|140364.5|140568.5|140468.5|140648|140548|140464.5|140364.5|597
1663807500000|2022-09-22 00:45:00|140569.5|140469.5|140468.5|140368.5|140585|140485|140462.5|140362.5|453
1663807800000|2022-09-22 00:50:00|140467.5|140367.5|140488.5|140388.5|140525|140425|140462.5|140362.5|421
1663808100000|2022-09-22 00:55:00|140482|140382|140528.5|140428.5|140540|140440|140478|140378|430
1663808400000|2022-09-22 01:00:00|140528|140428|140538|140438|140546.5|140446.5|140505|140405|359
1663808700000|2022-09-22 01:05:00|140537.5|140437.5|140657.5|140557.5|140657.5|140557.5|140515|140415|370
1663809000000|2022-09-22 01:10:00|140658.5|140558.5|140770.5|140670.5|140786.5|140686.5|140626.5|140526.5|473
1663809300000|2022-09-22 01:15:00|140771.5|140671.5|140784.5|140684.5|140855.5|140755.5|140771.5|140671.5|504
1663809600000|2022-09-22 01:20:00|140783.5|140683.5|140804|140704|140848|140748|140774|140674|455
1663809900000|2022-09-22 01:25:00|140800|140700|140738.5|140638.5|140834.5|140734.5|140724|140624|380
1663810200000|2022-09-22 01:30:00|140739.5|140639.5|140787|140687|140787|140687|140692|140592|462
1663810500000|2022-09-22 01:35:00|140788.5|140688.5|140807|140707|140809.5|140709.5|140741|140641|402
1663810800000|2022-09-22 01:40:00|140801|140701|140785|140685|140823.5|140723.5|140776|140676|402
1663811100000|2022-09-22 01:45:00|140786.5|140686.5|140745.5|140645.5|140824|140724|140733.5|140633.5|332
1663811400000|2022-09-22 01:50:00|140746.5|140646.5|140804|140704|140809|140709|140739|140639|315
1663811700000|2022-09-22 01:55:00|140804.5|140704.5|140787.5|140687.5|140816|140716|140760.5|140660.5|384
1663812000000|2022-09-22 02:00:00|140789|140689|140822|140722|140826|140726|140784.5|140684.5|411
1663812300000|2022-09-22 02:05:00|140821.5|140721.5|140870.5|140770.5|140872|140772|140808.5|140708.5|259
1663812600000|2022-09-22 02:10:00|140874|140774|140893|140793|140896|140796|140815.5|140715.5|394
1663812900000|2022-09-22 02:15:00|140892|140792|140845|140745|140892|140792|140820.5|140720.5|253
1663813200000|2022-09-22 02:20:00|140845.5|140745.5|140877|140777|140886|140786|140826.5|140726.5|315
1663813500000|2022-09-22 02:25:00|140877.5|140777.5|140855.5|140755.5|140882.5|140782.5|140839|140739|311
1663813800000|2022-09-22 02:30:00|140856|140756|140859|140759|140873|140773|140814.5|140714.5|285
1663814100000|2022-09-22 02:35:00|140859.5|140759.5|140857|140757|140889.5|140789.5|140849.5|140749.5|343
1663814400000|2022-09-22 02:40:00|140854.5|140754.5|140822|140722|140887|140787|140813|140713|227
1663814700000|2022-09-22 02:45:00|140820.5|140720.5|140796.5|140696.5|140858.5|140758.5|140796.5|140696.5|245
1663815000000|2022-09-22 02:50:00|140797.5|140697.5|140901.5|140801.5|140915|140815|140739.5|140589|597
1663815300000|2022-09-22 02:55:00|140901|140801|140851.5|140651.5|140905.5|140805.5|140543.5|140403|770
1663815600000|2022-09-22 03:00:00|140852.5|140652.5|140903.5|140703.5|140905.5|140705.5|140811|140611|446
1663815900000|2022-09-22 03:05:00|140901.5|140701.5|140923|140723|140924|140773.5|140795.5|140636.5|389
1663816200000|2022-09-22 03:10:00|140923.5|140723.5|140879.5|140779.5|140934|140804.5|140854.5|140696|416
1663816500000|2022-09-22 03:15:00|140880|140780|140929.5|140829.5|140954|140840|140861|140729|357
1663816800000|2022-09-22 03:20:00|140929|140829|140906.5|140806.5|140973.5|140852.5|140883.5|140773.5|341
1663817100000|2022-09-22 03:25:00|140908|140808|140905|140805|140926.5|140826.5|140881.5|140781.5|268
1663817400000|2022-09-22 03:30:00|140904.5|140804.5|140888.5|140788.5|140946.5|140819.5|140817.5|140717.5|449
1663817700000|2022-09-22 03:35:00|140889|140789|140874|140774|140940|140791.5|140856|140711.5|267
1663818000000|2022-09-22 03:40:00|140878|140778|140835.5|140735.5|140913.5|140785.5|140814|140709|349
1663818300000|2022-09-22 03:45:00|140836.5|140736.5|140855.5|140755.5|140878.5|140778.5|140832|140732|216
1663818600000|2022-09-22 03:50:00|140856|140756|140847|140747|140877|140777|140844|140744|246
1663818900000|2022-09-22 03:55:00|140846.5|140746.5|140877|140777|140885.5|140785.5|140846|140746|181
1663819200000|2022-09-22 04:00:00|140876.5|140776.5|140838|140738|140882|140782|140825|140725|258
1663819500000|2022-09-22 04:05:00|140837.5|140737.5|140839.5|140739.5|140853|140753|140822|140722|212
1663819800000|2022-09-22 04:10:00|140838.5|140738.5|140868|140768|140876.5|140776.5|140833|140733|213
1663820100000|2022-09-22 04:15:00|140868.5|140768.5|140822.5|140722.5|140875|140775|140797.5|140697.5|252
1663820400000|2022-09-22 04:20:00|140822|140722|140793.5|140693.5|140824.5|140724.5|140755|140655|321
1663820700000|2022-09-22 04:25:00|140793|140693|140811|140711|140832.5|140732.5|140785.5|140685.5|213
1663821000000|2022-09-22 04:30:00|140812|140712|140777.5|140677.5|140812|140712|140770|140670|285
1663821300000|2022-09-22 04:35:00|140777|140677|140761|140661|140780|140680|140713|140613|309
1663821600000|2022-09-22 04:40:00|140760.5|140660.5|140770|140670|140770|140670|140719.5|140619.5|201
1663821900000|2022-09-22 04:45:00|140769.5|140669.5|140681.5|140581.5|140815.5|140715.5|140658|140558|285
1663822200000|2022-09-22 04:50:00|140680|140580|140708|140608|140719.5|140619.5|140652.5|140552.5|275
1663822500000|2022-09-22 04:55:00|140708.5|140608.5|140750|140650|140767|140667|140708.5|140608.5|207
1663822800000|2022-09-22 05:00:00|140752|140652|140738.5|140638.5|140766.5|140666.5|140719|140619|276
1663823100000|2022-09-22 05:05:00|140739.5|140639.5|140780.5|140680.5|140808|140708|140738.5|140638.5|251
1663823400000|2022-09-22 05:10:00|140780|140680|140833.5|140733.5|140835|140735|140778.5|140678.5|275
1663823700000|2022-09-22 05:15:00|140833|140733|140798.5|140698.5|140833|140733|140778.5|140678.5|271
1663824000000|2022-09-22 05:20:00|140799|140699|140788|140688|140815|140715|140782|140682|235
1663824300000|2022-09-22 05:25:00|140789|140689|140766|140666|140815|140715|140754|140654|253
1663824600000|2022-09-22 05:30:00|140766.5|140666.5|140768.5|140668.5|140781|140681|140742.5|140642.5|298
1663824900000|2022-09-22 05:35:00|140769|140669|140789.5|140689.5|140808|140708|140742.5|140642.5|278
1663825200000|2022-09-22 05:40:00|140788.5|140688.5|140806|140706|140838.5|140738.5|140780.5|140680.5|224
1663825500000|2022-09-22 05:45:00|140805|140705|140807|140707|140819.5|140719.5|140789.5|140689.5|214
1663825800000|2022-09-22 05:50:00|140806.5|140706.5|140809|140709|140819.5|140719.5|140798.5|140698.5|181
1663826100000|2022-09-22 05:55:00|140809.5|140709.5|140873|140773|140885.5|140785.5|140808.5|140708.5|221
1663826400000|2022-09-22 06:00:00|140872|140772|140843|140743|140874.5|140774.5|140828|140728|367
1663826700000|2022-09-22 06:05:00|140843.5|140743.5|140900|140800|140918.5|140818.5|140808|140708|330
1663827000000|2022-09-22 06:10:00|140900.5|140800.5|141014|140914|141022|140922|140891.5|140791.5|476
1663827300000|2022-09-22 06:15:00|141016.5|140916.5|141057.5|140957.5|141057.5|140957.5|140950|140850|383
1663827600000|2022-09-22 06:20:00|141051.5|140951.5|141081.5|140981.5|141085.5|140985.5|141009|140909|358
1663827900000|2022-09-22 06:25:00|141082|140982|141259|141159|141332|141232|141026|140926|611
1663828200000|2022-09-22 06:30:00|141260.5|141160.5|141227|141127|141285.5|141174|141164|141058.5|247
1663828500000|2022-09-22 06:35:00|141215|141115|141206|141106|141353.5|141202|141180.5|141049|131
1663828800000|2022-09-22 06:40:00|141207.5|141107.5|141265|141065|141282.5|141132.5|141207.5|141065|97
1663829100000|2022-09-22 06:45:00|141264|141064|141326.5|141226.5|141482|141282|141259.5|141064|96
1663829400000|2022-09-22 06:50:00|141326|141226|141396|141196|141412|141226|141326|141149|90
1663829700000|2022-09-22 06:55:00|141395.5|141195.5|141405.5|141205.5|141416.5|141249|141267.5|141111.5|120
1663830000000|2022-09-22 07:00:00|141391|141191|141431|141231|141506.5|141306.5|141383|141183|155
1663830300000|2022-09-22 07:05:00|141431.5|141231.5|141430|141230|141435|141235|141371.5|141171.5|114
1663830600000|2022-09-22 07:10:00|141430.5|141230.5|141371|141171|141472|141272|141356|141156|138
1663830900000|2022-09-22 07:15:00|141367|141167|141398.5|141198.5|141431|141231|141367|141167|110
1663831200000|2022-09-22 07:20:00|141398|141198|141358|141158|141409|141212|141312|141154.5|238
1663831500000|2022-09-22 07:25:00|141357.5|141157.5|141114.5|141014.5|141358.5|141158.5|141111|141011|134
1663831800000|2022-09-22 07:30:00|141115.5|141015.5|141027|140827|141142.5|141042.5|140902|140675|159
1663832100000|2022-09-22 07:35:00|141027.5|140827.5|141098.5|140898.5|141110|140910|141018|140818|156
1663832400000|2022-09-22 07:40:00|141098|140898|141027|140827|141141|140941|141007.5|140807.5|201
1663832700000|2022-09-22 07:45:00|141024|140824|141019.5|140819.5|141075|140875|140930.5|140730.5|217
1663833000000|2022-09-22 07:50:00|141019|140819|141082.5|140882.5|141121|140921|141018|140818|111
1663833300000|2022-09-22 07:55:00|141083.5|140883.5|141110|140910|141127|140927|141041.5|140841.5|200
1663833600000|2022-09-22 08:00:00|141114.5|140914.5|141026|140826|141206.5|141006.5|141015|140815|245
1663833900000|2022-09-22 08:05:00|141025.5|140825.5|140929.5|140729.5|141025.5|140825.5|140927.5|140727.5|174
1663834200000|2022-09-22 08:10:00|140930|140730|140993.5|140793.5|141062|140849|140712.5|140512.5|287
1663834500000|2022-09-22 08:15:00|140993|140793|140723.5|140523.5|141000|140800|140615|140415|264
1663834800000|2022-09-22 08:20:00|140743.5|140543.5|140648.5|140448.5|140743.5|140543.5|140455|140255|356
1663835100000|2022-09-22 08:25:00|140643.5|140443.5|140708.5|140508.5|140834|140634|140595.5|140395.5|229
1663835400000|2022-09-22 08:30:00|140708|140508|140017.5|139657.5|140708.5|140508.5|139803|139443|200
1663835700000|2022-09-22 08:35:00|140093.5|139733.5|140275|140075|140327|140127|140051|139691|419
1663836000000|2022-09-22 08:40:00|140275.5|140075.5|139788.5|139588.5|140292|140092|139730|139530|297
1663836300000|2022-09-22 08:45:00|139789.5|139589.5|140138|139938|140620|140260|139756|139556|306
1663836600000|2022-09-22 08:50:00|140138.5|139938.5|140320.5|140120.5|140326.5|140126.5|140113|139913|222
1663836900000|2022-09-22 08:55:00|140324.5|140124.5|140373.5|140173.5|140386|140186|140300|140100|123
1663837200000|2022-09-22 09:00:00|140372|140172|140377|140177|140404.5|140204.5|140335|140135|140
1663837500000|2022-09-22 09:05:00|140377.5|140177.5|140560|140360|140560|140360|140373|140173|138
1663837800000|2022-09-22 09:10:00|140559.5|140359.5|140548.5|140348.5|140573|140373|140537|140337|95
1663838100000|2022-09-22 09:15:00|140549|140349|140793|140593|140793|140593|140548|140348|128
1663838400000|2022-09-22 09:20:00|140793.5|140593.5|140802|140602|140805|140605|140708.5|140508.5|142
1663838700000|2022-09-22 09:25:00|140810.5|140610.5|140714|140514|140819.5|140619.5|140710.5|140510.5|209
1663839000000|2022-09-22 09:30:00|140717|140517|140600|140240|140717|140517|140411|140051|156
1663839300000|2022-09-22 09:35:00|140586.5|140226.5|140549.5|140349.5|140648|140388|140536|140223.5|257
1663839600000|2022-09-22 09:40:00|140550|140350|140569|140369|140580|140380|140544.5|140344.5|77
1663839900000|2022-09-22 09:45:00|140569.5|140369.5|140624.5|140424.5|140625|140425|140567.5|140367.5|80
1663840200000|2022-09-22 09:50:00|140624|140424|140675.5|140475.5|140682.5|140482.5|140621.5|140421.5|98
1663840500000|2022-09-22 09:55:00|140677.5|140477.5|140567.5|140367.5|140720|140520|140532.5|140332.5|127
1663840800000|2022-09-22 10:00:00|140578|140378|140634|140429|140667|140446|140564|140350|194
1663841100000|2022-09-22 10:05:00|140635|140430|140512|140312|140635|140430|140478.5|140250|206
1663841400000|2022-09-22 10:10:00|140511.5|140311.5|140528|140328|140610|140406.5|140511.5|140311.5|166
1663841700000|2022-09-22 10:15:00|140528.5|140328.5|140467|140267|140550|140350|140457|140257|130
1663842000000|2022-09-22 10:20:00|140468|140268|140540.5|140340.5|140541.5|140341.5|140467.5|140267.5|54
1663842300000|2022-09-22 10:25:00|140547|140347|140570|140370|140581|140381|140547|140347|40
1663842600000|2022-09-22 10:30:00|140569|140369|140532|140332|140569|140369|140508|140308|62
1663842900000|2022-09-22 10:35:00|140527.5|140327.5|140496|140296|140546.5|140346.5|140496|140296|136
1663843200000|2022-09-22 10:40:00|140487|140287|140280|140080|140488.5|140288.5|140269|139969|266
1663843500000|2022-09-22 10:45:00|140279.5|140079.5|140280.5|140080.5|140332|140132|140260.5|140060.5|199
1663843800000|2022-09-22 10:50:00|140280|140080|140227.5|140027.5|140280|140080|140150|139950|137
1663844100000|2022-09-22 10:55:00|140227|140027|140224|140024|140228|140028|140221.5|140021.5|34
1663844400000|2022-09-22 11:00:00|140220|140020|140300.5|140100.5|140422|140236|140218|140018|127
1663844700000|2022-09-22 11:05:00|140302|140102|140315|140115|140317.5|140117.5|140282|140082|61
1663845000000|2022-09-22 11:10:00|140315.5|140115.5|140544|140344|140548.5|140348.5|140315.5|140115.5|121
1663845300000|2022-09-22 11:15:00|140548.5|140348.5|140530|140330|140555.5|140355.5|140505|140305|53
1663845600000|2022-09-22 11:20:00|140547.5|140347.5|140562|140362|140569|140369|140543.5|140343.5|61
1663845900000|2022-09-22 11:25:00|140562.5|140362.5|140577|140377|140578|140378|140560.5|140360.5|34
1663846200000|2022-09-22 11:30:00|140577.5|140377.5|140642.5|140442.5|140659|140459|140577|140377|80
1663846500000|2022-09-22 11:35:00|140642|140442|140252.5|140052.5|140642|140442|140200|140000|195
1663846800000|2022-09-22 11:40:00|140253|140053|140166|139966|140271.5|140071.5|140093.5|139893.5|142
1663847100000|2022-09-22 11:45:00|140166.5|139966.5|140261|140061|140273.5|140073.5|140161.5|139961.5|94
1663847400000|2022-09-22 11:50:00|140260.5|140060.5|140154|139954|140261|140061|140118|139918|70
1663847700000|2022-09-22 11:55:00|140153.5|139953.5|140153|139953|140154|139954|140153|139953|10
1663848000000|2022-09-22 12:00:00|140153.5|139953.5|140149|139949|140228.5|140028.5|140147|139947|66
1663848300000|2022-09-22 12:05:00|140148.5|139948.5|140157|139957|140212|140012|140143.5|139943.5|67
1663848600000|2022-09-22 12:10:00|140160|139960|140080|139880|140176|139976|140079|139879|40
1663848900000|2022-09-22 12:15:00|140079.5|139879.5|140014.5|139814.5|140087|139887|139749.5|139441|279
1663849200000|2022-09-22 12:20:00|140014|139814|140195.5|139995.5|140196|139996|139937.5|139737.5|86
1663849500000|2022-09-22 12:25:00|140197.5|139997.5|140029.5|139829.5|140275.5|140075.5|140021.5|139821.5|189
1663849800000|2022-09-22 12:30:00|140031.5|139831.5|140163|139963|140167.5|139967.5|140031.5|139831.5|345
1663850100000|2022-09-22 12:35:00|140163.5|139963.5|140155|139955|140215.5|140015.5|140094|139894|141
1663850400000|2022-09-22 12:40:00|140154|139954|140119|139919|140154|139954|140116.5|139916.5|69
1663850700000|2022-09-22 12:45:00|140118|139918|140108|139908|140148.5|139948.5|140106|139906|64
1663851000000|2022-09-22 12:50:00|140107|139907|139949.5|139749.5|140107|139907|139949.5|139749.5|112
1663851300000|2022-09-22 12:55:00|139973|139773|140008|139808|140008|139808|139951.5|139751.5|88
1663851600000|2022-09-22 13:00:00|140007|139807|140130|139892|140130|139899.5|139950.5|139750.5|146
1663851900000|2022-09-22 13:05:00|140131|139891|140101|139901|140170|139955|140076|139856|177
1663852200000|2022-09-22 13:10:00|140101.5|139901.5|140190.5|139990.5|140276|140076|140099|139899|114
1663852500000|2022-09-22 13:15:00|140191|139991|140367.5|140167.5|140396|140196|140190.5|139990.5|89
1663852800000|2022-09-22 13:20:00|140368|140168|140327.5|140127.5|140368|140168|140262|140062|84
1663853100000|2022-09-22 13:25:00|140325.5|140125.5|140288.5|140088.5|140351|140151|140281|140081|91
1663853400000|2022-09-22 13:30:00|140285.5|140085.5|140340|140140|140340|140140|140279.5|140079.5|92
1663853700000|2022-09-22 13:35:00|140338.5|140138.5|140345.5|140145.5|140346|140146|140317|140117|49
1663854000000|2022-09-22 13:40:00|140345|140145|140558|140358|140569|140369|140343.5|140143.5|110
1663854300000|2022-09-22 13:45:00|140553.5|140353.5|140479|140279|140553.5|140353.5|140432|140232|106
1663854600000|2022-09-22 13:50:00|140478.5|140278.5|140512|140312|140557|140357|140457|140257|167
1663854900000|2022-09-22 13:55:00|140512.5|140312.5|140561|140361|140594|140394|140507|140307|146
1663855200000|2022-09-22 14:00:00|140561.5|140361.5|140653.5|140453.5|140666|140466|140556|140356|150
1663855500000|2022-09-22 14:05:00|140653|140453|140617|140417|140712|140512|140608|140408|85
1663855800000|2022-09-22 14:10:00|140617.5|140417.5|140642|140434|140661|140461|140591.5|140391.5|105
1663856100000|2022-09-22 14:15:00|140643|140433|140576|140376|140664|140443|140388|140185|163
1663856400000|2022-09-22 14:20:00|140572|140372|140565|140365|140593|140393|140554.5|140354.5|46
1663856700000|2022-09-22 14:25:00|140566|140366|140562|140362|140569.5|140369.5|140548|140348|30
1663857000000|2022-09-22 14:30:00|140561|140361|140550.5|140350.5|140561|140361|140546.5|140346.5|16
1663857300000|2022-09-22 14:35:00|140557|140357|140558.5|140358.5|140558.5|140358.5|140557|140357|6
1663857600000|2022-09-22 14:40:00|140559|140359|140628|140402|140658|140431|140559|140359|155
1663857900000|2022-09-22 14:45:00|140627|140403|140747|140547|140747.5|140547.5|140627|140403|103
1663858200000|2022-09-22 14:50:00|140753.5|140553.5|140796|140596|140805.5|140605.5|140753|140553|48
1663858500000|2022-09-22 14:55:00|140792|140592|140783.5|140583.5|140792|140592|140757|140557|53
1663858800000|2022-09-22 15:00:00|140783|140583|140782|140582|140801|140601|140774.5|140574.5|89
1663859100000|2022-09-22 15:05:00|140782.5|140582.5|140782|140582|140806.5|140606.5|140775.5|140575.5|46
1663859400000|2022-09-22 15:10:00|140782.5|140582.5|140814.5|140614.5|140814.5|140614.5|140782.5|140582.5|23
1663859700000|2022-09-22 15:15:00|140815.5|140615.5|140810.5|140610.5|140822|140622|140810.5|140610.5|16
1663860000000|2022-09-22 15:20:00|140812.5|140612.5|140816|140616|140820|140620|140810.5|140610.5|41
1663860300000|2022-09-22 15:25:00|140813.5|140613.5|140811|140611|140835.5|140635.5|140803.5|140603.5|64
1663860600000|2022-09-22 15:30:00|140810.5|140610.5|140710|140457|140811.5|140611.5|140697|140446|90
1663860900000|2022-09-22 15:35:00|140711|140456|140554.5|140354.5|140724|140456|140554.5|140354.5|146
1663861200000|2022-09-22 15:40:00|140556|140356|140587.5|140387.5|140596|140396|140541.5|140341.5|93
1663861500000|2022-09-22 15:45:00|140588|140388|140529|140326|140588|140388|140524.5|140324.5|73
1663862700000|2022-09-22 16:05:00|140527|140324|140525|140322|140527|140324|140525|140322|8
1663863000000|2022-09-22 16:10:00|140526|140323|140465|140265|140530|140328|140458|140258|49
1663863300000|2022-09-22 16:15:00|140465.5|140265.5|140435|140235|140482|140282|140399.5|140199.5|98
1663863600000|2022-09-22 16:20:00|140434.5|140234.5|140428.5|140228.5|140435|140235|140415|140215|35
1663863900000|2022-09-22 16:25:00|140428|140228|140440.5|140240.5|140442|140242|140381.5|140181.5|89
1663864200000|2022-09-22 16:30:00|140442.5|140242.5|140450.5|140250.5|140450.5|140250.5|140427.5|140227.5|31
1663864500000|2022-09-22 16:35:00|140452|140252|140406|140206|140453.5|140253.5|140389.5|140189.5|81
1663864800000|2022-09-22 16:40:00|140406.5|140206.5|140395|140195|140411|140211|140392.5|140192.5|35
1663865100000|2022-09-22 16:45:00|140394.5|140194.5|140415.5|140215.5|140418|140218|140394.5|140194.5|44
1663865400000|2022-09-22 16:50:00|140415|140215|140399.5|140199.5|140415.5|140215.5|140398|140198|20
1663865700000|2022-09-22 16:55:00|140400.5|140200.5|140417|140217|140417|140217|140399.5|140199.5|50
1663866000000|2022-09-22 17:00:00|140416|140216|140421.5|140221.5|140425.5|140225.5|140415.5|140215.5|37
1663866300000|2022-09-22 17:05:00|140421|140221|140416.5|140216.5|140421|140221|140415.5|140215.5|33
1663866600000|2022-09-22 17:10:00|140415.5|140215.5|140391.5|140191.5|140416.5|140216.5|140379|140179|17
1663866900000|2022-09-22 17:15:00|140396.5|140196.5|140377|140177|140403.5|140203.5|140377|140177|45
1663867200000|2022-09-22 17:20:00|140376.5|140176.5|140380.5|140180.5|140380.5|140180.5|140376|140176|12
1663867800000|2022-09-22 17:30:00|140377|140177|140387|140114|140402|140177|140340|140059|81
1663868100000|2022-09-22 17:35:00|140386|140115|140378|140113|140388|140119|140377|140109|22
1663868400000|2022-09-22 17:40:00|140379|140112|140402|140193|140403|140193|140379|140110|71
1663868700000|2022-09-22 17:45:00|140400|140192|140400.5|140200.5|140404|140201.5|140396|140191|26
1663869000000|2022-09-22 17:50:00|140399|140199|140391.5|140191.5|140402.5|140202.5|140387.5|140187.5|38
1663869600000|2022-09-22 18:00:00|140392.5|140192.5|140529.5|140329.5|140539.5|140339.5|140392.5|140192.5|73
1663869900000|2022-09-22 18:05:00|140529|140329|140527.5|140327.5|140530.5|140330.5|140520.5|140320.5|27
1663870500000|2022-09-22 18:15:00|140528|140328|140531|140331|140532|140332|140528|140328|7
1663870800000|2022-09-22 18:20:00|140530.5|140330.5|140528|140328|140530.5|140330.5|140510|140310|66
1663871100000|2022-09-22 18:25:00|140526.5|140326.5|140577|140377|140578|140378|140525.5|140325.5|32
1663871400000|2022-09-22 18:30:00|140579|140379|140586.5|140386.5|140586.5|140386.5|140578|140378|24
1663871700000|2022-09-22 18:35:00|140586|140386|140561.5|140361.5|140586.5|140386.5|140560.5|140360.5|35
1663872000000|2022-09-22 18:40:00|140562|140362|140576|140343|140576|140362|140561.5|140343|32
1663872300000|2022-09-22 18:45:00|140586|140349|140601|140347|140601|140354|140586|140347|27
1663872600000|2022-09-22 18:50:00|140593|140338|140575|140346|140593|140346|140575|140332|26
1663872900000|2022-09-22 18:55:00|140573|140347|140572|140347|140573|140347|140572|140346|5
1663891200000|2022-09-23 00:00:00|140707|140397|140666|140466|140707|140485|140494|140275|512
1663891500000|2022-09-23 00:05:00|140687|140487|140839|140739|140891|140757.5|140679.5|140479.5|519
1663891800000|2022-09-23 00:10:00|140839.5|140739.5|140769|140669|140897.5|140757|140751|140651|422
1663892100000|2022-09-23 00:15:00|140768.5|140668.5|140807|140707|140822|140722|140710|140610|422
1663892400000|2022-09-23 00:20:00|140807.5|140707.5|140699.5|140599.5|140817|140717|140680|140580|434
1663892700000|2022-09-23 00:25:00|140699|140599|140667|140567|140733.5|140633.5|140659.5|140559.5|402
1663893000000|2022-09-23 00:30:00|140667.5|140567.5|140621.5|140521.5|140686|140586|140575.5|140475.5|412
1663893300000|2022-09-23 00:35:00|140624|140524|140623|140523|140657.5|140557.5|140608|140508|353
1663893600000|2022-09-23 00:40:00|140622|140522|140570.5|140470.5|140653|140553|140563|140463|240
1663893900000|2022-09-23 00:45:00|140570|140470|140576|140476|140591|140491|140374.5|140274.5|482
1663894200000|2022-09-23 00:50:00|140579|140479|140499.5|140399.5|140597.5|140497.5|140499.5|140399.5|353
1663894500000|2022-09-23 00:55:00|140499|140399|140597|140497|140597|140497|140449.5|140349.5|423
1663894800000|2022-09-23 01:00:00|140596|140496|140623|140523|140650.5|140550.5|140583.5|140386|412
1663895100000|2022-09-23 01:05:00|140616|140516|140615|140515|140633.5|140533.5|140575.5|140475.5|323
1663895400000|2022-09-23 01:10:00|140616|140516|140514.5|140414.5|140656|140556|140514.5|140414.5|400
1663895700000|2022-09-23 01:15:00|140514|140414|140571|140471|140591|140491|140506.5|140406.5|431
1663896000000|2022-09-23 01:20:00|140568|140468|140525|140425|140583.5|140483.5|140522.5|140422.5|339
1663896300000|2022-09-23 01:25:00|140524.5|140424.5|140595.5|140495.5|140609|140509|140522|140422|378
1663896600000|2022-09-23 01:30:00|140596.5|140496.5|140729|140629|140745.5|140645.5|140596.5|140496.5|454
1663896900000|2022-09-23 01:35:00|140730.5|140630.5|140754|140654|140778.5|140678.5|140701.5|140601.5|405
1663897200000|2022-09-23 01:40:00|140755|140655|140771|140671|140779|140679|140732.5|140632.5|330
1663897500000|2022-09-23 01:45:00|140770.5|140670.5|140781|140681|140799.5|140699.5|140744.5|140644.5|352
1663897800000|2022-09-23 01:50:00|140780.5|140680.5|140770.5|140670.5|140805|140705|140763|140663|305
1663898100000|2022-09-23 01:55:00|140770|140670|140722.5|140622.5|140784.5|140684.5|140715|140615|298
1663898400000|2022-09-23 02:00:00|140723|140623|140843|140743|140845|140745|140723|140623|286
1663898700000|2022-09-23 02:05:00|140844|140744|140820.5|140720.5|140882|140782|140811|140711|311
1663899000000|2022-09-23 02:10:00|140820|140720|140890|140790|140890|140790|140814.5|140714.5|253
1663899300000|2022-09-23 02:15:00|140890.5|140790.5|140950.5|140850.5|141005.5|140905.5|140887.5|140787.5|335
1663899600000|2022-09-23 02:20:00|140949.5|140849.5|140982.5|140882.5|141016.5|140916.5|140933.5|140833.5|333
1663899900000|2022-09-23 02:25:00|140982|140882|140923.5|140823.5|140994.5|140894.5|140901.5|140801.5|306
1663900200000|2022-09-23 02:30:00|140922.5|140822.5|140926.5|140826.5|140934.5|140834.5|140912|140812|207
1663900500000|2022-09-23 02:35:00|140926|140826|140983.5|140883.5|140983.5|140883.5|140905.5|140805.5|240
1663900800000|2022-09-23 02:40:00|140984|140884|140885.5|140785.5|141001|140901|140864.5|140764.5|344
1663901100000|2022-09-23 02:45:00|140885|140785|140885.5|140785.5|140888.5|140788.5|140842.5|140742.5|267
1663901400000|2022-09-23 02:50:00|140884|140784|140835|140735|140884|140784|140833|140733|228
1663901700000|2022-09-23 02:55:00|140835.5|140735.5|140890.5|140790.5|140911.5|140811.5|140834.5|140734.5|251
1663902000000|2022-09-23 03:00:00|140890|140790|140812.5|140712.5|140891.5|140791.5|140801|140701|301
1663902300000|2022-09-23 03:05:00|140811.5|140711.5|140791|140691|140831.5|140731.5|140776|140676|259
1663902600000|2022-09-23 03:10:00|140790|140690|140746|140646|140798|140698|140746|140646|186
1663902900000|2022-09-23 03:15:00|140746.5|140646.5|140751|140651|140760.5|140660.5|140736|140636|189
1663903200000|2022-09-23 03:20:00|140752|140652|140823|140723|140823.5|140723.5|140750|140650|292
1663903500000|2022-09-23 03:25:00|140823.5|140723.5|140799|140699|140841.5|140741.5|140774|140674|240
1663903800000|2022-09-23 03:30:00|140798.5|140698.5|140830|140730|140830.5|140730.5|140791.5|140691.5|226
1663904100000|2022-09-23 03:35:00|140829.5|140729.5|140878.5|140778.5|140900|140800|140824.5|140724.5|277
1663904400000|2022-09-23 03:40:00|140880|140780|140887|140787|140911|140811|140875.5|140775.5|211
1663904700000|2022-09-23 03:45:00|140885.5|140785.5|140928|140828|140930.5|140830.5|140884|140784|185
1663905000000|2022-09-23 03:50:00|140927.5|140827.5|140908|140808|140927.5|140827.5|140896|140796|139
1663905300000|2022-09-23 03:55:00|140908.5|140808.5|140895|140795|140917.5|140817.5|140873.5|140773.5|176
1663905600000|2022-09-23 04:00:00|140894.5|140794.5|140924|140824|140925.5|140825.5|140883.5|140783.5|174
1663905900000|2022-09-23 04:05:00|140925|140825|140995.5|140895.5|141031.5|140931.5|140925|140825|295
1663906200000|2022-09-23 04:10:00|140997|140897|141005.5|140905.5|141016.5|140916.5|140985|140885|240
1663906500000|2022-09-23 04:15:00|141006|140906|141003.5|140903.5|141012.5|140912.5|140984|140884|196
1663906800000|2022-09-23 04:20:00|141003|140903|140951|140851|141003|140903|140951|140851|195
1663907100000|2022-09-23 04:25:00|140952|140852|140903.5|140803.5|140952|140852|140895.5|140795.5|217
1663907400000|2022-09-23 04:30:00|140904|140804|140873|140773|140923.5|140823.5|140744|140604|404
1663907700000|2022-09-23 04:35:00|140878|140778|140883.5|140783.5|140907.5|140807.5|140873.5|140773.5|276
1663908000000|2022-09-23 04:40:00|140884|140784|140890.5|140790.5|140899.5|140799.5|140871|140771|192
1663908300000|2022-09-23 04:45:00|140892.5|140792.5|140959.5|140859.5|140968|140868|140861|140761|278
1663908600000|2022-09-23 04:50:00|140959|140859|140979|140879|140993|140893|140931.5|140831.5|256
1663908900000|2022-09-23 04:55:00|140980|140880|141044|140944|141102.5|141002.5|140968.5|140868.5|346
1663909200000|2022-09-23 05:00:00|141044.5|140944.5|140982|140882|141051.5|140951.5|140968|140868|297
1663909500000|2022-09-23 05:05:00|140985|140885|140989|140889|141002.5|140902.5|140905|140805|383
1663909800000|2022-09-23 05:10:00|140989.5|140889.5|140932.5|140832.5|141006|140906|140925.5|140825.5|309
1663910100000|2022-09-23 05:15:00|140931.5|140831.5|140957|140857|140967|140867|140895|140795|276
1663910400000|2022-09-23 05:20:00|140956|140856|140865|140765|140973|140873|140864.5|140764.5|353
1663910700000|2022-09-23 05:25:00|140865.5|140765.5|140897|140797|140900.5|140800.5|140865|140765|246
1663911000000|2022-09-23 05:30:00|140896.5|140796.5|140964|140864|140977.5|140877.5|140896.5|140796.5|313
1663911300000|2022-09-23 05:35:00|140963.5|140863.5|141046.5|140946.5|141050.5|140950.5|140963|140863|314
1663911600000|2022-09-23 05:40:00|141045.5|140945.5|141065.5|140965.5|141068.5|140968.5|140987|140887|324
1663911900000|2022-09-23 05:45:00|141054.5|140954.5|141001|140901|141071|140971|140975|140875|306
1663912200000|2022-09-23 05:50:00|141002|140902|140942.5|140842.5|141002|140902|140918.5|140818.5|253
1663912500000|2022-09-23 05:55:00|140940|140840|140941|140841|140982.5|140882.5|140892.5|140792.5|268
1663912800000|2022-09-23 06:00:00|140943|140843|140879.5|140779.5|140954.5|140854.5|140830.5|140730.5|411
1663913100000|2022-09-23 06:05:00|140878|140778|140780.5|140680.5|140878|140778|140780.5|140680.5|394
1663913400000|2022-09-23 06:10:00|140781.5|140681.5|140847.5|140747.5|140848.5|140748.5|140759|140659|478
1663913700000|2022-09-23 06:15:00|140849.5|140749.5|140962|140862|140975|140875|140828.5|140728.5|338
1663914000000|2022-09-23 06:20:00|140960|140860|140888.5|140788.5|141007|140907|140851.5|140751.5|380
1663914300000|2022-09-23 06:25:00|140886.5|140786.5|140919|140819|141009|140871|140881.5|140781.5|338
1663914600000|2022-09-23 06:30:00|140944|140844|141031.5|140831.5|141037.5|140892.5|140889.5|140789.5|201
1663914900000|2022-09-23 06:35:00|141032|140832|141111|140911|141111.5|140911.5|141014.5|140814.5|51
1663915200000|2022-09-23 06:40:00|141110.5|140910.5|140975.5|140775.5|141118|140918|140891|140691|276
1663915500000|2022-09-23 06:45:00|140976.5|140776.5|141039.5|140839.5|141087.5|140887.5|140976.5|140776.5|283
1663915800000|2022-09-23 06:50:00|141041.5|140841.5|141028.5|140828.5|141171.5|140971.5|141008|140808|185
1663916100000|2022-09-23 06:55:00|141028|140828|140900|140700|141028.5|140828.5|140859.5|140659.5|158
1663916400000|2022-09-23 07:00:00|140902|140702|141010|140810|141056.5|140856.5|140901.5|140693|270
1663916700000|2022-09-23 07:05:00|141009.5|140809.5|140954.5|140754.5|141025.5|140825.5|140917.5|140717.5|272
1663917000000|2022-09-23 07:10:00|140953.5|140753.5|141015.5|140815.5|141031|140831|140938.5|140738.5|255
1663917300000|2022-09-23 07:15:00|141014.5|140814.5|141049.5|140849.5|141148|140948|140975|140775|335
1663917600000|2022-09-23 07:20:00|141050.5|140850.5|141019|140819|141053.5|140853.5|141011|140811|49
1663917900000|2022-09-23 07:25:00|141023|140823|141045|140845|141048.5|140848.5|141018.5|140818.5|130
1663918200000|2022-09-23 07:30:00|141043.5|140843.5|141153.5|140953.5|141166|140966|141026.5|140826.5|305
1663918500000|2022-09-23 07:35:00|141154|140954|141083.5|140883.5|141154|140954|141070|140870|183
1663918800000|2022-09-23 07:40:00|141084|140884|141225.5|141025.5|141228.5|141043|141084|140884|150
1663919100000|2022-09-23 07:45:00|141225|141025|141267.5|141067.5|141292|141092|141220|141020|245
1663919400000|2022-09-23 07:50:00|141267|141067|141367.5|141167.5|141367.5|141167.5|141246|141046|183
1663919700000|2022-09-23 07:55:00|141370|141170|141380|141180|141416|141216|141245|141045|234
1663920000000|2022-09-23 08:00:00|141379.5|141179.5|141345.5|141145.5|141380|141180|141311|141004|175
1663920300000|2022-09-23 08:05:00|141345|141145|141375.5|141175.5|141384.5|141184.5|141293|141093|160
1663920600000|2022-09-23 08:10:00|141376|141176|141467|141267|141467|141267|141370|141170|142
1663920900000|2022-09-23 08:15:00|141468.5|141268.5|141460.5|141260.5|141517.5|141317.5|141453.5|141253.5|215
1663921200000|2022-09-23 08:20:00|141460|141260|141456|141256|141486.5|141286.5|141451.5|141251.5|168
1663921500000|2022-09-23 08:25:00|141456.5|141256.5|141451|141251|141480.5|141280.5|141444.5|141244.5|279
1663921800000|2022-09-23 08:30:00|141453|141253|141500|141300|141518|141318|141449|141249|260
1663922100000|2022-09-23 08:35:00|141500.5|141300.5|141454.5|141254.5|141503.5|141303.5|141454|141254|120
1663922400000|2022-09-23 08:40:00|141456.5|141256.5|141481.5|141281.5|141481.5|141281.5|141438.5|141238.5|262
1663922700000|2022-09-23 08:45:00|141484|141284|141459.5|141259.5|141484|141284|141444.5|141244.5|50
1663923000000|2022-09-23 08:50:00|141459|141259|141489|141289|141490|141290|141458.5|141258.5|12
1663923300000|2022-09-23 08:55:00|141492.5|141292.5|141537.5|141337.5|141547.5|141347.5|141492.5|141292.5|81
1663923600000|2022-09-23 09:00:00|141540|141340|141478|141278|141585.5|141385.5|141477.5|141277.5|136
1663923900000|2022-09-23 09:05:00|141477.5|141277.5|141353.5|141153.5|141494|141294|141352|141152|95
1663924200000|2022-09-23 09:10:00|141354|141154|141484.5|141284.5|141500|141300|141353.5|141153.5|84
1663924500000|2022-09-23 09:15:00|141485.5|141285.5|141525|141325|141525.5|141325.5|141485.5|141285.5|34
1663924800000|2022-09-23 09:20:00|141523.5|141323.5|141529.5|141329.5|141535|141335|141520.5|141320.5|30
1663925100000|2022-09-23 09:25:00|141529|141329|141538|141338|141538|141338|141528.5|141328.5|22
1663925400000|2022-09-23 09:30:00|141538.5|141338.5|141465|141265|141538.5|141338.5|141458.5|141258.5|45
1663925700000|2022-09-23 09:35:00|141465.5|141265.5|141571.5|141371.5|141573|141373|141465.5|141265.5|70
1663926000000|2022-09-23 09:40:00|141571|141371|141646.5|141446.5|141646.5|141446.5|141560.5|141360.5|54
1663926300000|2022-09-23 09:45:00|141646|141446|141698.5|141498.5|141716.5|141516.5|141638|141438|135
1663926600000|2022-09-23 09:50:00|141698|141498|141759|141559|141761|141561|141698|141498|143
1663926900000|2022-09-23 09:55:00|141759.5|141559.5|141635|141411|141833.5|141559.5|141488|141250.5|178
1663927200000|2022-09-23 10:00:00|141628|141404|141730|141525|141744|141530|141616|141403|123
1663927500000|2022-09-23 10:05:00|141720|141523|141677.5|141477.5|141763.5|141563.5|141674.5|141474.5|125
1663927800000|2022-09-23 10:10:00|141677|141477|141617.5|141417.5|141682.5|141482.5|141617.5|141417.5|82
1663928100000|2022-09-23 10:15:00|141617|141417|141656.5|141456.5|141671.5|141471.5|141616.5|141415|135
1663928400000|2022-09-23 10:20:00|141653.5|141453.5|141646.5|141446.5|141656|141456|141641|141441|28
1663928700000|2022-09-23 10:25:00|141648.5|141448.5|141655.5|141455.5|141656|141456|141648.5|141448.5|11
1663929000000|2022-09-23 10:30:00|141656|141456|141743.5|141543.5|141744.5|141544.5|141649.5|141449.5|59
1663929300000|2022-09-23 10:35:00|141742.5|141542.5|141744|141544|141744.5|141544.5|141682|141482|87
1663929600000|2022-09-23 10:40:00|141743.5|141543.5|141732|141532|141744.5|141544.5|141732|141532|40
1663929900000|2022-09-23 10:45:00|141731.5|141531.5|141732|141532|141733|141533|141731.5|141531.5|9
1663930200000|2022-09-23 10:50:00|141732.5|141532.5|141762.5|141562.5|141824.5|141624.5|141732.5|141532.5|66
1663930500000|2022-09-23 10:55:00|141762|141562|141779|141579|141779|141579|141762|141562|18
1663930800000|2022-09-23 11:00:00|141784|141584|141760.5|141560.5|141879.5|141679.5|141759|141559|126
1663931100000|2022-09-23 11:05:00|141760|141560|141768|141568|141772.5|141572.5|141760|141560|54
1663931400000|2022-09-23 11:10:00|141769|141569|141739.5|141539.5|141770|141570|141723.5|141523.5|95
1663931700000|2022-09-23 11:15:00|141738.5|141538.5|141738.5|141538.5|141766|141566|141732|141532|120
1663932000000|2022-09-23 11:20:00|141737.5|141537.5|141808.5|141608.5|141827|141627|141735.5|141535.5|79
1663932300000|2022-09-23 11:25:00|141808|141608|141809.5|141609.5|141812|141612|141800|141600|60
1663932600000|2022-09-23 11:30:00|141811.5|141611.5|141772|141572|141818.5|141618.5|141763|141563|155
1663932900000|2022-09-23 11:35:00|141772.5|141572.5|141771|141571|141813|141613|141765|141565|35
1663933200000|2022-09-23 11:40:00|141771.5|141571.5|141784|141584|141784.5|141584.5|141770.5|141570.5|30
1663933500000|2022-09-23 11:45:00|141783.5|141583.5|141782|141582|141788.5|141588.5|141781.5|141581.5|42
1663933800000|2022-09-23 11:50:00|141781.5|141581.5|141761.5|141561.5|141781.5|141581.5|141757|141557|91
1663934100000|2022-09-23 11:55:00|141761|141561|141722|141522|141763|141563|141720.5|141520.5|85
1663934400000|2022-09-23 12:00:00|141721.5|141521.5|141705.5|141505.5|141722.5|141522.5|141690.5|141490.5|60
1663934700000|2022-09-23 12:05:00|141706|141506|141704.5|141504.5|141736.5|141536.5|141691.5|141491.5|55
1663935000000|2022-09-23 12:10:00|141705|141505|141700.5|141500.5|141705|141505|141692|141492|25
1663935300000|2022-09-23 12:15:00|141701.5|141501.5|141724.5|141524.5|141747.5|141547.5|141701|141501|41
1663935600000|2022-09-23 12:20:00|141725|141525|141724.5|141524.5|141735.5|141535.5|141724|141524|19
1663935900000|2022-09-23 12:25:00|141714|141514|141696|141496|141714|141514|141696|141496|49
1663936200000|2022-09-23 12:30:00|141697.5|141497.5|141764.5|141564.5|141820.5|141620.5|141697.5|141497.5|91
1663936500000|2022-09-23 12:35:00|141764|141564|141748.5|141548.5|141773.5|141573.5|141748.5|141548.5|66
1663936800000|2022-09-23 12:40:00|141748|141548|141811|141611|141814|141614|141743|141543|60
1663937100000|2022-09-23 12:45:00|141813.5|141613.5|141814|141614|141815.5|141615.5|141811.5|141611.5|40
1663937400000|2022-09-23 12:50:00|141813.5|141613.5|141805.5|141605.5|141826|141626|141804.5|141604.5|52
1663937700000|2022-09-23 12:55:00|141806.5|141606.5|141761.5|141561.5|141808.5|141608.5|141761.5|141561.5|64
1663938000000|2022-09-23 13:00:00|141762|141562|141684.5|141484.5|141762|141562|141673.5|141473.5|79
1663938300000|2022-09-23 13:05:00|141686.5|141486.5|141622.5|141422.5|141686.5|141486.5|141622.5|141422.5|49
1663938600000|2022-09-23 13:10:00|141623|141423|141584.5|141384.5|141623|141423|141579.5|141379.5|28
1663938900000|2022-09-23 13:15:00|141585.5|141385.5|141569.5|141369.5|141625|141425|141546.5|141346.5|87
1663939200000|2022-09-23 13:20:00|141559|141359|141471|141271|141559|141359|141455|141255|108
1663939500000|2022-09-23 13:25:00|141471.5|141271.5|141522.5|141322.5|141570.5|141370.5|141471|141271|117
1663939800000|2022-09-23 13:30:00|141518.5|141318.5|141595|141395|141654|141441|141495|141295|103
1663940100000|2022-09-23 13:35:00|141595.5|141395.5|141649|141404|141649|141406|141571|141371|89
1663940400000|2022-09-23 13:40:00|141635|141389|141658|141437|141661|141437|141577|141376|110
1663940700000|2022-09-23 13:45:00|141657|141438|141664|141438|141725|141517|141622|141407|198
1663941000000|2022-09-23 13:50:00|141663|141439|141683|141479|141701|141479|141661|141439|90
1663941300000|2022-09-23 13:55:00|141682|141480|141692|141488|141697|141493|141680.5|141480|32
1663941600000|2022-09-23 14:00:00|141691|141489|141781|141581|141831|141631|141690|141488|101
1663941900000|2022-09-23 14:05:00|141779.5|141579.5|141776|141576|141783|141583|141762|141562|59
1663942200000|2022-09-23 14:10:00|141776.5|141576.5|141791|141591|141890.5|141690.5|141771|141571|99
1663942500000|2022-09-23 14:15:00|141791.5|141591.5|141776|141576|141813.5|141613.5|141776|141576|65
1663942800000|2022-09-23 14:20:00|141776.5|141576.5|141792.5|141592.5|141843.5|141643.5|141776|141576|125
1663943100000|2022-09-23 14:25:00|141795|141595|141745.5|141545.5|141858.5|141658.5|141745|141545|147
1663943400000|2022-09-23 14:30:00|141749.5|141549.5|141757.5|141557.5|141781|141581|141738|141538|55
1663943700000|2022-09-23 14:35:00|141757|141557|141830|141630|141854.5|141654.5|141757|141557|86
1663944000000|2022-09-23 14:40:00|141829.5|141629.5|141994|141748|142017|141748|141827|141627|71
1663944300000|2022-09-23 14:45:00|141993|141754|141948|141748|142059|141826|141948|141748|126
1663944600000|2022-09-23 14:50:00|141948.5|141748.5|141957.5|141757.5|141965|141765|141928.5|141728.5|153
1663944900000|2022-09-23 14:55:00|141957|141757|141942|141742|141957|141757|141942|141742|3
1663945200000|2022-09-23 15:00:00|141942.5|141742.5|141960|141717|142020|141820|141942.5|141705|135
1663945500000|2022-09-23 15:05:00|141958|141718|141852|141652|141959|141741|141851.5|141651.5|105
1663945800000|2022-09-23 15:10:00|141851.5|141651.5|141948.5|141748.5|141948.5|141748.5|141847|141647|68
1663946100000|2022-09-23 15:15:00|141948|141748|141890|141690|141963.5|141763.5|141890|141690|104
1663946400000|2022-09-23 15:20:00|141889.5|141689.5|141891.5|141691.5|141910|141710|141888|141688|35
1663946700000|2022-09-23 15:25:00|141889|141689|141827.5|141627.5|141889|141689|141815|141615|67
1663947000000|2022-09-23 15:30:00|141828.5|141628.5|141811|141611|141829|141629|141807.5|141607.5|21
1663947300000|2022-09-23 15:35:00|141811.5|141611.5|141889|141689|141890.5|141690.5|141810.5|141610.5|72
1663947600000|2022-09-23 15:40:00|141891|141691|141890|141690|141909.5|141709.5|141874|141674|45
1663947900000|2022-09-23 15:45:00|141889.5|141689.5|141929|141729|141962|141762|141889.5|141689.5|95
1663948200000|2022-09-23 15:50:00|141928.5|141728.5|141850.5|141650.5|141928.5|141728.5|141840.5|141640.5|75
1663948500000|2022-09-23 15:55:00|141850|141650|141953.5|141753.5|141956.5|141756.5|141850|141650|127
1663948800000|2022-09-23 16:00:00|141945.5|141745.5|141957.5|141757.5|142005.5|141805.5|141942|141742|62
1663949100000|2022-09-23 16:05:00|141957|141757|141951|141751|141960.5|141760.5|141947.5|141747.5|46
1663949400000|2022-09-23 16:10:00|141949.5|141749.5|141939|141739|141963.5|141763.5|141938.5|141738.5|58
1663949700000|2022-09-23 16:15:00|141939.5|141739.5|141965|141765|141968|141768|141937|141737|70
1663950000000|2022-09-23 16:20:00|141967|141767|142176|141872|142210|141970.5|141966|141766|124
1663950300000|2022-09-23 16:25:00|142177|141871|142274|142074|142274.5|142074.5|142150|141847|200
1663950600000|2022-09-23 16:30:00|142273|142073|142327|142127|142329|142129|142239.5|142039.5|82
1663950900000|2022-09-23 16:35:00|142311|142111|142279|142066|142383.5|142183.5|142279|142066|156
1663951200000|2022-09-23 16:40:00|142283|142049|142259.5|142059.5|142303|142071|142255|142031|140
1663951500000|2022-09-23 16:45:00|142259|142059|142218|141988|142259|142059|142205|141988|89
1663951800000|2022-09-23 16:50:00|142219|141987|142083.5|141883.5|142239|141987|142067|141858|155
1663952100000|2022-09-23 16:55:00|142082.5|141882.5|142151|141918|142181|141918|142077.5|141873|120
1663952400000|2022-09-23 17:00:00|142150|141919|142109.5|141909.5|142150|141931|142109.5|141909.5|62
1663952700000|2022-09-23 17:05:00|142110|141910|142151.5|141951.5|142160|141960|142107|141907|49
1663953000000|2022-09-23 17:10:00|142151|141951|142154.5|141954.5|142156.5|141956.5|142148|141948|19
1663953300000|2022-09-23 17:15:00|142155|141955|142044|141726|142155|141955|142005|141726|150
1663953600000|2022-09-23 17:20:00|142045|141725|142054|141737|142054|141738|142045|141723|25
1663953900000|2022-09-23 17:25:00|142052|141736|142157|141884|142203|141884|142052|141734|102
1663954200000|2022-09-23 17:30:00|142156|141885|142154|141883|142156|141888|142152|141881|12
1663954500000|2022-09-23 17:35:00|142153|141884|142217|141857|142224.5|141898|142129|141781.5|155
1663954800000|2022-09-23 17:40:00|142216.5|141856.5|142183|141873|142217|141873|142183|141856.5|50
1663955100000|2022-09-23 17:45:00|142182|141874|142312|142043|142341|142048|142179|141874|113
1663955400000|2022-09-23 17:50:00|142311|142044|142269|142030|142311|142047|142269|142023|69
1663955700000|2022-09-23 17:55:00|142268|142031|142273|142051|142284|142051|142262|142031|51
1663956000000|2022-09-23 18:00:00|142274|142050|142192|141970|142290|142059|142171.5|141958|133
1663956300000|2022-09-23 18:05:00|142193|141969|142238|141962|142238|141969|142193|141948|47
1663956600000|2022-09-23 18:10:00|142239|141961|142301|142007|142306|142023|142237|141961|21
1663956900000|2022-09-23 18:15:00|142302|142006|142238|141965|142303|142006|142238|141950|37
1663957200000|2022-09-23 18:20:00|142257|141975|142334|142066|142351|142078|142257|141975|78
1663957500000|2022-09-23 18:25:00|142333|142067|142337|142056|142337|142067|142321|142056|35
1663957800000|2022-09-23 18:30:00|142338|142055|142332|142087|142398|142117|142332|142052|123
1663958100000|2022-09-23 18:35:00|142333|142086|142358|142146|142362|142146|142328|142086|136
1663958400000|2022-09-23 18:40:00|142356|142147|142368.5|142168.5|142371|142171|142350|142146|26
1663958700000|2022-09-23 18:45:00|142368|142168|142326|142100|142369.5|142169.5|142231|142031|145
1663959000000|2022-09-23 18:50:00|142333|142107|142347.5|142147.5|142364|142164|142332|142107|115
1663959300000|2022-09-23 18:55:00|142346|142146|142304|142104|142346|142146|142255.5|142055.5|100
1663959600000|2022-09-23 19:00:00|142308|142108|142309|142068|142309|142108|142290|142068|46
1663959900000|2022-09-23 19:05:00|142313|142071|142332.5|141972.5|142332.5|142071|142204|141903|183
1663960200000|2022-09-23 19:10:00|142334|141974|142353|142000|142362.5|142002.5|142334|141974|117
1663960500000|2022-09-23 19:15:00|142352|142001|142345|142007|142352|142007|142345|142001|8
1663961100000|2022-09-23 19:25:00|142358|142016|142334|142057|142369|142064|142294|142000|89
1663961400000|2022-09-23 19:30:00|142332|142051|142316|142051|142334|142051|142313|142038|45
1663961700000|2022-09-23 19:35:00|142315|142052|142313|142062|142315|142062|142308|142052|12
1663962000000|2022-09-23 19:40:00|142314|142061|142331|141999|142336|142079|142284|141999|123
1663962300000|2022-09-23 19:45:00|142332|141998|142335.5|141975.5|142344|141998|142221.5|141861.5|287
1663962600000|2022-09-23 19:50:00|142336|141976|142336.5|141976.5|142349|141989|142334|141974|166
1663962900000|2022-09-23 19:55:00|142336|141976|142335|141990|142348|141990|142285|141926|52
1664150400000|2022-09-26 00:00:00|142064|141704|142060|141860|142226|141866|141980.5|141704|173
1664150700000|2022-09-26 00:05:00|142060.5|141860.5|141982|141882|142171.5|141971.5|141944|141834|413
1664151000000|2022-09-26 00:10:00|141981.5|141881.5|142100|141900|142104|141970|141980.5|141815.5|379
1664151300000|2022-09-26 00:15:00|142102|141902|142201.5|142101.5|142209.5|142104|142095.5|141895.5|458
1664151600000|2022-09-26 00:20:00|142203.5|142103.5|142298|142198|142316|142216|142191.5|142091.5|433
1664151900000|2022-09-26 00:25:00|142298.5|142198.5|142223|142123|142318.5|142218.5|142207|142107|418
1664152200000|2022-09-26 00:30:00|142222.5|142122.5|142229|142129|142247.5|142147.5|142192.5|142092.5|361
1664152500000|2022-09-26 00:35:00|142233|142133|142222.5|142122.5|142251.5|142151.5|142186.5|142086.5|378
1664152800000|2022-09-26 00:40:00|142223|142123|142485.5|142385.5|142492|142392|142221.5|142121.5|610
1664153100000|2022-09-26 00:45:00|142482.5|142382.5|142619.5|142519.5|142674.5|142537.5|142439.5|142339.5|521
1664153400000|2022-09-26 00:50:00|142618.5|142518.5|142742|142542|142759.5|142559.5|142611.5|142448.5|436
1664153700000|2022-09-26 00:55:00|142742.5|142542.5|143041|142673|143088.5|142782|142736|142536|664
1664154000000|2022-09-26 01:00:00|143060|142676|142871.5|142671.5|143200|142857|142856.5|142591|669
1664154300000|2022-09-26 01:05:00|142867|142667|142866.5|142666.5|142926|142726|142810|142610|662
1664154600000|2022-09-26 01:10:00|142868.5|142668.5|142841|142641|142964|142764|142836.5|142636.5|557
1664154900000|2022-09-26 01:15:00|142835|142635|142850|142650|142965.5|142765.5|142744|142544|738
1664155200000|2022-09-26 01:20:00|142849|142649|142946|142746|142946|142746|142820.5|142620.5|630
1664155500000|2022-09-26 01:25:00|142945|142745|142904.5|142704.5|142967|142767|142866|142666|542
1664155800000|2022-09-26 01:30:00|142903.5|142703.5|142944|142744|142956.5|142756.5|142869.5|142669.5|600
1664156100000|2022-09-26 01:35:00|142944.5|142744.5|142937.5|142737.5|143009.5|142809.5|142930|142730|582
1664156400000|2022-09-26 01:40:00|142939|142739|142880.5|142680.5|142972.5|142772.5|142856.5|142656.5|522
1664156700000|2022-09-26 01:45:00|142881|142681|142910.5|142710.5|142958|142758|142879|142679|427
1664157000000|2022-09-26 01:50:00|142910|142710|142904|142704|142924|142724|142871|142671|415
1664157300000|2022-09-26 01:55:00|142903|142703|142882|142682|142934.5|142734.5|142852.5|142652.5|367
1664157600000|2022-09-26 02:00:00|142873|142673|142936|142736|142985.5|142799.5|142867.5|142673|445
1664157900000|2022-09-26 02:05:00|142937|142737|142985.5|142785.5|143000.5|142800.5|142887.5|142687.5|424
1664158200000|2022-09-26 02:10:00|142992.5|142792.5|142919.5|142819.5|143066.5|142883|142917.5|142779.5|336
1664158500000|2022-09-26 02:15:00|142918.5|142818.5|142936|142836|142950.5|142850.5|142907.5|142807.5|347
1664158800000|2022-09-26 02:20:00|142934.5|142834.5|142852|142752|142941|142841|142831|142731|415
1664159100000|2022-09-26 02:25:00|142850.5|142750.5|142857.5|142757.5|142870.5|142770.5|142828|142728|361
1664159400000|2022-09-26 02:30:00|142856.5|142756.5|142823|142723|142857|142757|142774|142674|286
1664159700000|2022-09-26 02:35:00|142820|142720|142781.5|142681.5|142852|142752|142777.5|142677.5|364
1664160000000|2022-09-26 02:40:00|142780|142680|142834.5|142734.5|142846|142746|142776.5|142676.5|334
1664160300000|2022-09-26 02:45:00|142835|142735|142901.5|142801.5|142906.5|142806.5|142816.5|142716.5|308
1664160600000|2022-09-26 02:50:00|142901|142801|142933|142833|142951.5|142851.5|142895|142795|319
1664160900000|2022-09-26 02:55:00|142936|142836|142886|142786|142936.5|142836.5|142821.5|142721.5|426
1664161200000|2022-09-26 03:00:00|142887|142787|142957.5|142857.5|142974|142874|142887|142787|322
1664161500000|2022-09-26 03:05:00|142958|142858|142853|142753|142972.5|142872.5|142853|142753|346
1664161800000|2022-09-26 03:10:00|142854|142754|142905|142805|142911|142811|142846|142746|329
1664162100000|2022-09-26 03:15:00|142907|142807|142860.5|142760.5|142908.5|142808.5|142834|142734|340
1664162400000|2022-09-26 03:20:00|142864.5|142764.5|142855|142755|142892.5|142792.5|142831|142731|268
1664162700000|2022-09-26 03:25:00|142855.5|142755.5|142889|142789|142906.5|142806.5|142855.5|142755.5|293
1664163000000|2022-09-26 03:30:00|142889.5|142789.5|142884|142784|142906|142806|142847.5|142747.5|302
1664163300000|2022-09-26 03:35:00|142884.5|142784.5|142929.5|142829.5|142945|142845|142879|142779|297
1664163600000|2022-09-26 03:40:00|142940|142840|142986|142886|143011|142911|142928|142828|411
1664163900000|2022-09-26 03:45:00|142991|142891|142966.5|142866.5|143030.5|142895|142959.5|142791.5|367
1664164200000|2022-09-26 03:50:00|142966|142866|142963|142863|142983.5|142883.5|142934|142834|266
1664164500000|2022-09-26 03:55:00|142966.5|142866.5|142954|142854|142966.5|142866.5|142936.5|142836.5|229
1664164800000|2022-09-26 04:00:00|142953|142853|142952.5|142852.5|142989.5|142889.5|142943.5|142843.5|284
1664165100000|2022-09-26 04:05:00|142953|142853|142974.5|142874.5|142977|142877|142938.5|142838.5|279
1664165400000|2022-09-26 04:10:00|142974|142874|143133.5|143033.5|143194|143094|142969|142869|503
1664165700000|2022-09-26 04:15:00|143134|143034|143138|142938|143179|143037.5|143074.5|142926.5|433
1664166000000|2022-09-26 04:20:00|143138.5|142938.5|143161.5|142961.5|143176|142976|143138.5|142938.5|307
1664166300000|2022-09-26 04:25:00|143111.5|143011.5|143136.5|143036.5|143148.5|143048.5|143108|143008|249
1664166600000|2022-09-26 04:30:00|143135|143035|143145|143045|143155|143055|143120|143020|250
1664166900000|2022-09-26 04:35:00|143146|143046|143126.5|143026.5|143150|143050|143088|142988|339
1664167200000|2022-09-26 04:40:00|143124.5|143024.5|143116|143016|143134.5|143034.5|143095|142995|299
1664167500000|2022-09-26 04:45:00|143118|143018|143161|143061|143177.5|143077.5|143116.5|143016.5|288
1664167800000|2022-09-26 04:50:00|143162|143062|143240.5|143140.5|143261|143161|143147|143047|360
1664168100000|2022-09-26 04:55:00|143240|143140|143267.5|143167.5|143282.5|143182.5|143231.5|143131.5|377
1664168400000|2022-09-26 05:00:00|143265.5|143165.5|143259|143159|143269.5|143169.5|143225|143125|384
1664168700000|2022-09-26 05:05:00|143259.5|143159.5|143273|143173|143335.5|143235.5|143250|143150|379
1664169000000|2022-09-26 05:10:00|143272.5|143172.5|143261.5|143161.5|143289|143189|143246.5|143146.5|411
1664169300000|2022-09-26 05:15:00|143260|143160|143299.5|143199.5|143354|143254|143259|143159|358
1664169600000|2022-09-26 05:20:00|143298.5|143198.5|143377|143277|143438|143338|143284.5|143184.5|444
1664169900000|2022-09-26 05:25:00|143376.5|143276.5|143347|143247|143438.5|143338.5|143281.5|143181.5|467
1664170200000|2022-09-26 05:30:00|143348|143248|143383|143283|143401.5|143301.5|143342.5|143242.5|472
1664170500000|2022-09-26 05:35:00|143382|143282|143336.5|143236.5|143398|143298|143318.5|143218.5|376
1664170800000|2022-09-26 05:40:00|143337.5|143237.5|143302|143202|143357.5|143257.5|143277.5|143177.5|358
1664171100000|2022-09-26 05:45:00|143307|143207|143224.5|143024.5|143326.5|143226.5|143010|142650|659
1664171400000|2022-09-26 05:50:00|143221|143021|143207|143107|143252.5|143109|143168|142996.5|409
1664171700000|2022-09-26 05:55:00|143206|143106|143245|143145|143255|143155|143189.5|143089.5|230
1664172000000|2022-09-26 06:00:00|143250|143150|143054.5|142954.5|143250|143150|143025|142925|461
1664172300000|2022-09-26 06:05:00|143055.5|142955.5|143222|143122|143222|143122|143053|142953|446
1664172600000|2022-09-26 06:10:00|143223|143123|143353|143253|143357|143257|143212|143112|474
1664172900000|2022-09-26 06:15:00|143352.5|143252.5|143398|143298|143483.5|143383.5|143351.5|143251.5|517
1664173200000|2022-09-26 06:20:00|143397|143297|143344|143244|143399|143297|143311.5|143175|363
1664173500000|2022-09-26 06:25:00|143347.5|143247.5|143167.5|142967.5|143362.5|143262.5|143128.5|142928.5|495
1664173800000|2022-09-26 06:30:00|143164|142964|143276.5|143076.5|143332.5|143147.5|143147|142962|301
1664174100000|2022-09-26 06:35:00|143276|143076|143304.5|143204.5|143347|143205|143250|143068|75
1664174400000|2022-09-26 06:40:00|143304|143204|143332.5|143232.5|143332.5|143232.5|143275|143175|96
1664174700000|2022-09-26 06:45:00|143334|143234|143443.5|143243.5|143770|143410|143334|143197.5|266
1664175000000|2022-09-26 06:50:00|143440|143240|143257|143057|143442|143242|143256.5|143056.5|277
1664175300000|2022-09-26 06:55:00|143257.5|143057.5|143264|143064|143282|143082|143203|143003|216
1664175600000|2022-09-26 07:00:00|143255.5|143055.5|143170|142970|143259|143059|143162.5|142962.5|139
1664175900000|2022-09-26 07:05:00|143171|142971|143054.5|142854.5|143177.5|142977.5|143034|142834|198
1664176200000|2022-09-26 07:10:00|143055|142855|143002|142802|143079|142951|143002|142802|195
1664176500000|2022-09-26 07:15:00|143002.5|142802.5|142957.5|142757.5|143054.5|142854.5|142954|142754|241
1664176800000|2022-09-26 07:20:00|142954.5|142754.5|142842|142642|142954.5|142805|142838.5|142638.5|198
1664177100000|2022-09-26 07:25:00|142841|142641|142876.5|142676.5|142890|142690|142832|142632|158
1664177400000|2022-09-26 07:30:00|142875|142675|142943.5|142743.5|142980.5|142780.5|142875|142675|244
1664177700000|2022-09-26 07:35:00|142943|142743|142990.5|142790.5|142990.5|142790.5|142943|142743|96
1664178000000|2022-09-26 07:40:00|142989.5|142789.5|143185|142864|143313|142955|142989.5|142789.5|196
1664178300000|2022-09-26 07:45:00|143191|142869|143205|142944|143268|143041|143163|142866|145
1664178600000|2022-09-26 07:50:00|143212|142945|143137|142937|143212|142976|143080|142879|236
1664178900000|2022-09-26 07:55:00|143136.5|142936.5|143149.5|142949.5|143163.5|142963.5|143112|142912|229
1664179200000|2022-09-26 08:00:00|143142|142942|143016|142816|143158|142958|143000.5|142800.5|151
1664179500000|2022-09-26 08:05:00|143016.5|142816.5|142893.5|142693.5|143016.5|142816.5|142811.5|142611.5|263
1664179800000|2022-09-26 08:10:00|142893|142693|142888.5|142688.5|142902|142702|142831.5|142631.5|279
1664180100000|2022-09-26 08:15:00|142890.5|142690.5|143105|142905|143105|142905|142884|142684|154
1664180400000|2022-09-26 08:20:00|143105.5|142905.5|143089.5|142889.5|143173|142973|143088|142888|137
1664180700000|2022-09-26 08:25:00|143089|142889|143028|142828|143089|142889|143006|142806|168
1664181000000|2022-09-26 08:30:00|143026|142826|143039.5|142839.5|143074.5|142874.5|143026|142826|87
1664181300000|2022-09-26 08:35:00|143039|142839|143054|142854|143069|142869|143038.5|142838.5|140
1664181600000|2022-09-26 08:40:00|143056|142856|143058.5|142858.5|143077.5|142877.5|143052.5|142852.5|319
1664181900000|2022-09-26 08:45:00|143061|142861|143081.5|142881.5|143097.5|142897.5|143061|142861|85
1664182200000|2022-09-26 08:50:00|143082|142882|143074.5|142874.5|143098|142898|143049.5|142849.5|67
1664182500000|2022-09-26 08:55:00|143074|142874|143008.5|142808.5|143074.5|142874.5|142982|142782|140
1664182800000|2022-09-26 09:00:00|143009|142809|142992|142792|143013|142813|142970|142770|71
1664183100000|2022-09-26 09:05:00|142995|142795|142994|142794|143072.5|142872.5|142991.5|142791.5|172
1664183400000|2022-09-26 09:10:00|142989|142789|142922.5|142722.5|142990|142790|142875|142675|135
1664183700000|2022-09-26 09:15:00|142923|142723|142975.5|142775.5|142977|142777|142922.5|142722.5|97
1664184000000|2022-09-26 09:20:00|142975|142775|142978.5|142778.5|142979|142779|142972|142772|31
1664184300000|2022-09-26 09:25:00|142978|142778|143014|142791|143024|142824|142972.5|142772.5|118
1664184600000|2022-09-26 09:30:00|143052|142805|143051.5|142851.5|143055|142851.5|143043.5|142805|90
1664184900000|2022-09-26 09:35:00|143052|142852|143113|142913|143113|142913|143051.5|142851.5|64
1664185200000|2022-09-26 09:40:00|143112.5|142912.5|143062|142962|143138.5|142962|143062|142882.5|65
1664185500000|2022-09-26 09:45:00|143061.5|142961.5|143103|142903|143109.5|142961.5|143046.5|142875|65
1664185800000|2022-09-26 09:50:00|143102.5|142902.5|143160|142960|143207|143007|143084|142892|78
1664186100000|2022-09-26 09:55:00|143161.5|142961.5|143197|142997|143200.5|143000.5|143161.5|142961.5|70
1664186400000|2022-09-26 10:00:00|143194|142994|143276.5|143076.5|143287|143087|143194|142994|40
1664186700000|2022-09-26 10:05:00|143276|143076|143230|143030|143278.5|143078.5|143217.5|143017.5|50
1664187000000|2022-09-26 10:10:00|143228.5|143028.5|143323|143050|143407|143094.5|143225|142997|176
1664187300000|2022-09-26 10:15:00|143324|143049|143236|142894|143337|143083|143196|142850.5|212
1664187600000|2022-09-26 10:20:00|143235|142898|143232|142898|143244|142909|143230|142895|23
1664187900000|2022-09-26 10:25:00|143233|142897|143233|142896|143390.5|143030.5|143114|142754|27
1664188200000|2022-09-26 10:30:00|143237|142899|143151|142951|143241|142980|143146|142899|170
1664188500000|2022-09-26 10:35:00|143149|142949|143188.5|142988.5|143188.5|142988.5|143145.5|142945.5|83
1664188800000|2022-09-26 10:40:00|143189|142989|143188.5|142988.5|143195.5|142995.5|143165.5|142965.5|37
1664189100000|2022-09-26 10:45:00|143188|142988|143175.5|142975.5|143188.5|142988.5|143175.5|142975.5|55
1664189400000|2022-09-26 10:50:00|143176.5|142976.5|143249.5|143049.5|143249.5|143049.5|143172|142972|109
1664189700000|2022-09-26 10:55:00|143248|143048|143249.5|143049.5|143251.5|143051.5|143243|143043|33
1664190000000|2022-09-26 11:00:00|143251|143051|143279.5|143079.5|143282.5|143082.5|143249|143049|80
1664190300000|2022-09-26 11:05:00|143279|143079|143274.5|143074.5|143285|143085|143262.5|143062.5|49
1664190600000|2022-09-26 11:10:00|143274|143074|143294.5|143094.5|143295.5|143095.5|143273|143073|49
1664190900000|2022-09-26 11:15:00|143293|143093|143274.5|143074.5|143293|143093|143274.5|143074.5|41
1664191200000|2022-09-26 11:20:00|143275.5|143075.5|143326|143126|143371|143171|143254|143054|99
1664191500000|2022-09-26 11:25:00|143325.5|143125.5|143273.5|143073.5|143325.5|143125.5|143252.5|143052.5|53
1664191800000|2022-09-26 11:30:00|143272|143072|143149|142949|143281|143073|143142|142907|84
1664192100000|2022-09-26 11:35:00|143147.5|142947.5|143099.5|142899.5|143147.5|142947.5|143095.5|142895.5|48
1664192400000|2022-09-26 11:40:00|143098|142898|142993.5|142793.5|143098|142898|142860|142602|118
1664192700000|2022-09-26 11:45:00|142992.5|142792.5|142945|142685|143043|142799|142934|142612|107
1664193000000|2022-09-26 11:50:00|142944|142686|143047|142847|143108|142847|142906|142685|207
1664193300000|2022-09-26 11:55:00|143048|142848|143116|142862|143195|142926|143048|142837|136
1664193600000|2022-09-26 12:00:00|143110|142856|143064|142855|143110|142881|143062|142842|48
1664193900000|2022-09-26 12:05:00|143065|142857|143064|142859|143065|142859|143064|142857|4
1664194200000|2022-09-26 12:10:00|143059|142856|142937|142737|143060.5|142860.5|142906.5|142706.5|107
1664194500000|2022-09-26 12:15:00|142936|142736|142944|142744|142953.5|142753.5|142923|142723|111
1664194800000|2022-09-26 12:20:00|142944.5|142744.5|142836.5|142636.5|142960.5|142760.5|142828|142628|139
1664195100000|2022-09-26 12:25:00|142835.5|142635.5|142716|142516|142835.5|142635.5|142701|142501|194
1664195400000|2022-09-26 12:30:00|142714.5|142514.5|142800.5|142600.5|142841.5|142641.5|142714.5|142514.5|124
1664195700000|2022-09-26 12:35:00|142800|142600|142660|142460|142813|142613|142659|142459|63
1664196000000|2022-09-26 12:40:00|142659|142459|142630|142430|142693.5|142493.5|142626.5|142426.5|109
1664196300000|2022-09-26 12:45:00|142630.5|142430.5|142498.5|142298.5|142630.5|142430.5|142498.5|142298.5|50
1664196600000|2022-09-26 12:50:00|142499|142299|142594.5|142394.5|142597.5|142397.5|142438.5|142238.5|151
1664196900000|2022-09-26 12:55:00|142595|142395|142661|142461|142666.5|142466.5|142594|142394|57
1664197200000|2022-09-26 13:00:00|142658.5|142458.5|142653.5|142453.5|142663.5|142463.5|142590|142390|54
1664197500000|2022-09-26 13:05:00|142653|142453|142681|142481|142729.5|142529.5|142653|142453|73
1664197800000|2022-09-26 13:10:00|142681.5|142481.5|142646|142446|142691|142483|142637|142420|91
1664198100000|2022-09-26 13:15:00|142646.5|142446.5|142638.5|142438.5|142673|142473|142628.5|142428.5|64
1664198400000|2022-09-26 13:20:00|142639|142439|142562.5|142362.5|142639|142439|142543|142343|51
1664198700000|2022-09-26 13:25:00|142563|142363|142555|142355|142588|142388|142548.5|142348.5|21
1664199000000|2022-09-26 13:30:00|142558|142358|142545.5|142345.5|142629|142429|142543|142343|47
1664199300000|2022-09-26 13:35:00|142539.5|142339.5|142521|142321|142539.5|142339.5|142521|142321|32
1664199600000|2022-09-26 13:40:00|142487.5|142287.5|142486.5|142286.5|142492.5|142292.5|142473.5|142273.5|47
1664199900000|2022-09-26 13:45:00|142487|142287|142465.5|142265.5|142566|142366|142465.5|142265.5|106
1664200200000|2022-09-26 13:50:00|142465|142265|142425|142225|142468|142268|142415.5|142215.5|69
1664200500000|2022-09-26 13:55:00|142425.5|142225.5|142412.5|142212.5|142425.5|142225.5|142412.5|142212.5|17
1664200800000|2022-09-26 14:00:00|142407|142207|142373.5|142173.5|142407|142207|142337.5|142137.5|92
1664201100000|2022-09-26 14:05:00|142374|142174|142467|142267|142495.5|142295.5|142370|142170|75
1664201400000|2022-09-26 14:10:00|142466|142266|142535.5|142335.5|142580.5|142380.5|142466|142266|106
1664201700000|2022-09-26 14:15:00|142535|142335|142451|142251|142535|142335|142448.5|142248.5|92
1664202000000|2022-09-26 14:20:00|142451.5|142251.5|142449.5|142249.5|142452.5|142252.5|142449.5|142249.5|7
1664202300000|2022-09-26 14:25:00|142450|142250|142426.5|142226.5|142450|142250|142426.5|142226.5|52
1664202600000|2022-09-26 14:30:00|142427|142227|142448|142248|142480.5|142280.5|142408|142208|91
1664202900000|2022-09-26 14:35:00|142448.5|142248.5|142441.5|142241.5|142448.5|142248.5|142389|142189|52
1664203200000|2022-09-26 14:40:00|142441|142241|142467.5|142267.5|142471.5|142271.5|142428|142228|52
1664203500000|2022-09-26 14:45:00|142467|142267|142649.5|142449.5|142723.5|142523.5|142448|142248|128
1664203800000|2022-09-26 14:50:00|142647.5|142447.5|142604|142404|142649|142449|142602|142402|96
1664204100000|2022-09-26 14:55:00|142603.5|142403.5|142547.5|142347.5|142662.5|142462.5|142547.5|142347.5|138
1664204400000|2022-09-26 15:00:00|142547|142347|142632|142432|142644.5|142444.5|142547|142347|108
1664204700000|2022-09-26 15:05:00|142631.5|142431.5|142678|142478|142678|142478|142630.5|142430.5|74
1664205000000|2022-09-26 15:10:00|142684|142484|142652|142452|142743|142543|142652|142452|106
1664205300000|2022-09-26 15:15:00|142652.5|142452.5|142612.5|142412.5|142653.5|142453.5|142578|142378|128
1664205600000|2022-09-26 15:20:00|142611|142411|142613|142413|142615|142415|142597.5|142397.5|41
1664205900000|2022-09-26 15:25:00|142613.5|142413.5|142662|142462|142710.5|142510.5|142613|142413|110
1664206200000|2022-09-26 15:30:00|142660.5|142460.5|142960|142665|143476|143116|142657|142457|146
1664206500000|2022-09-26 15:35:00|142959|142663|142782.5|142582.5|142967|142665|142732|142477|260
1664206800000|2022-09-26 15:40:00|142782|142582|142810|142610|142860.5|142660.5|142777.5|142577.5|73
1664207100000|2022-09-26 15:45:00|142809.5|142609.5|142940|142707|142958|142755|142809.5|142609.5|184
1664207400000|2022-09-26 15:50:00|142939|142708|142871.5|142671.5|142939|142718|142866|142666|100
1664207700000|2022-09-26 15:55:00|142872|142672|142838|142613|142872|142672|142765.5|142565.5|109
1664208000000|2022-09-26 16:00:00|142841|142615|142933|142648|142963|142664|142841|142615|95
1664208300000|2022-09-26 16:05:00|142932|142649|142890|142683|142932|142683|142890|142649|73
1664208600000|2022-09-26 16:10:00|142872|142666|142889|142680|142899|142695|142868.5|142666|38
1664208900000|2022-09-26 16:15:00|142902|142688|142930|142678|142930|142692|142902|142678|40
1664209200000|2022-09-26 16:20:00|142931|142677|142954|142723|142959|142730|142931|142676|58
1664209500000|2022-09-26 16:25:00|143046|142822|143037|142796|143145|142890|143037|142746|173
1664209800000|2022-09-26 16:30:00|143036|142797|143047.5|142847.5|143066|142849|143010|142797|98
1664210100000|2022-09-26 16:35:00|143048|142848|143047|142847|143050.5|142850.5|143043|142843|26
1664210700000|2022-09-26 16:45:00|143048|142848|143057|142857|143078.5|142878.5|143019|142819|53
1664211000000|2022-09-26 16:50:00|143057.5|142857.5|142954|142754|143059.5|142859.5|142916.5|142674|85
1664211300000|2022-09-26 16:55:00|142954.5|142754.5|142933|142676|142957|142757|142899|142668|136
1664211600000|2022-09-26 17:00:00|142934|142675|142950|142669|142950|142675|142934|142666|24
1664211900000|2022-09-26 17:05:00|142958|142676|143021.5|142821.5|143054|142829|142954|142676|133
1664212200000|2022-09-26 17:10:00|143022|142822|143131|142842|143214|142995.5|143021|142821|125
1664212500000|2022-09-26 17:15:00|143132|142840|143135|142832|143135|142840|143132|142828|12
1664213400000|2022-09-26 17:30:00|143112|142824|143075|142843|143112|142843|143056|142803|75
1664213700000|2022-09-26 17:35:00|143076|142842|143029.5|142829.5|143118|142886|143028.5|142828|57
1664214000000|2022-09-26 17:40:00|143029|142829|143085|142843|143085|142861|143029|142829|47
1664214300000|2022-09-26 17:45:00|143096|142850|143026|142826|143096|142853|142989|142789|99
1664214600000|2022-09-26 17:50:00|143026.5|142826.5|143031|142831|143031|142831|143026|142826|3
1664214900000|2022-09-26 17:55:00|143030|142830|143040.5|142840.5|143040.5|142840.5|143019.5|142819.5|46
1664215200000|2022-09-26 18:00:00|143043|142843|143080|142880|143145|142945|143043|142843|85
1664215500000|2022-09-26 18:05:00|143078.5|142878.5|143070.5|142870.5|143078.5|142878.5|143070.5|142870.5|17
1664215800000|2022-09-26 18:10:00|143071.5|142871.5|143072|142872|143072.5|142872.5|143071.5|142871.5|3
1664216100000|2022-09-26 18:15:00|143072.5|142872.5|143097|142897|143106|142906|143067.5|142867.5|23
1664216400000|2022-09-26 18:20:00|143095.5|142895.5|143116|142916|143116|142916|143092.5|142892.5|44
1664216700000|2022-09-26 18:25:00|143115.5|142915.5|143116|142916|143116|142916|143115.5|142915.5|6
1664217000000|2022-09-26 18:30:00|143125|142925|143133.5|142933.5|143255|142963|143125|142925|11
1664217300000|2022-09-26 18:35:00|143135|142935|143186.5|142986.5|143187|142987|143135|142935|27
1664217600000|2022-09-26 18:40:00|143186|142986|143254.5|143054.5|143272|143072|143184|142984|57
1664217900000|2022-09-26 18:45:00|143253|143053|143180|142929|143260.5|143060.5|143172|142913|159
1664218200000|2022-09-26 18:50:00|143179|142930|143094.5|142894.5|143179|142933|143094.5|142894.5|125
1664218500000|2022-09-26 18:55:00|143090.5|142890.5|143043.5|142843.5|143090.5|142890.5|143005|142805|100
1664236800000|2022-09-27 00:00:00|143136|142776|143099.5|142899.5|143186|142986|143080|142776|325
1664237100000|2022-09-27 00:05:00|143093|142893|143143|142943|143193.5|142993.5|143069.5|142869.5|503
1664237400000|2022-09-27 00:10:00|143142.5|142942.5|142655|142455|143159.5|142959.5|142559.5|142359.5|654
1664237700000|2022-09-27 00:15:00|142654.5|142454.5|142794.5|142594.5|142796.5|142596.5|142651|142451|598
1664238000000|2022-09-27 00:20:00|142796.5|142596.5|142872|142772|142948.5|142778.5|142796.5|142596.5|502
1664238300000|2022-09-27 00:25:00|142872.5|142772.5|142970|142870|142973.5|142873.5|142849|142749|366
1664238600000|2022-09-27 00:30:00|142964|142864|142950|142850|142994.5|142894.5|142937|142837|448
1664238900000|2022-09-27 00:35:00|142949|142849|142945.5|142845.5|142966|142866|142896|142796|324
1664239200000|2022-09-27 00:40:00|142946|142846|142963|142863|142974|142874|142904.5|142804.5|320
1664239500000|2022-09-27 00:45:00|142962.5|142862.5|142672|142572|142969|142869|142669|142569|589
1664239800000|2022-09-27 00:50:00|142674|142574|142757|142657|142832|142688|142667|142567|521
1664240100000|2022-09-27 00:55:00|142759|142659|142719.5|142619.5|142788|142688|142702.5|142602.5|429
1664240400000|2022-09-27 01:00:00|142719|142619|142658|142558|142739.5|142639.5|142630|142507.5|481
1664240700000|2022-09-27 01:05:00|142657|142557|142662.5|142562.5|142709.5|142563.5|142621.5|142470|346
1664241000000|2022-09-27 01:10:00|142663|142563|142691.5|142491.5|142694.5|142583.5|142612|142479|401
1664241300000|2022-09-27 01:15:00|142689.5|142489.5|142715|142615|142831|142631|142671|142488.5|605
1664241600000|2022-09-27 01:20:00|142715.5|142615.5|142815|142715|142817.5|142717.5|142670|142570|538
1664241900000|2022-09-27 01:25:00|142815.5|142715.5|142807.5|142607.5|142830.5|142720.5|142742.5|142601|511
1664242200000|2022-09-27 01:30:00|142807|142607|142622|142422|142814.5|142614.5|142480|142280|692
1664242500000|2022-09-27 01:35:00|142622.5|142422.5|142658|142558|142725|142573|142575.5|142398|574
1664242800000|2022-09-27 01:40:00|142657.5|142557.5|142726|142626|142784.5|142684.5|142636|142536|590
1664243100000|2022-09-27 01:45:00|142726.5|142626.5|142833.5|142733.5|142838.5|142738.5|142670|142570|567
1664243400000|2022-09-27 01:50:00|142832.5|142732.5|142804.5|142704.5|142834|142734|142778|142678|456
1664243700000|2022-09-27 01:55:00|142805.5|142705.5|142790|142690|142807|142707|142752|142652|434
1664244000000|2022-09-27 02:00:00|142788|142688|142756.5|142656.5|142849|142749|142756.5|142656.5|394
1664244300000|2022-09-27 02:05:00|142757|142657|142805|142705|142831.5|142731.5|142732.5|142632.5|388
1664244600000|2022-09-27 02:10:00|142805.5|142705.5|142796|142696|142826.5|142726.5|142787.5|142687.5|303
1664244900000|2022-09-27 02:15:00|142796.5|142696.5|142816|142716|142824.5|142724.5|142794.5|142694.5|269
1664245200000|2022-09-27 02:20:00|142814|142714|142757|142657|142820|142720|142728|142628|318
1664245500000|2022-09-27 02:25:00|142757.5|142657.5|142666|142566|142777|142677|142601|142501|439
1664245800000|2022-09-27 02:30:00|142669|142569|142657.5|142557.5|142708.5|142608.5|142608.5|142508.5|412
1664246100000|2022-09-27 02:35:00|142658|142558|142709|142609|142717.5|142617.5|142646|142546|363
1664246400000|2022-09-27 02:40:00|142708.5|142608.5|142726.5|142626.5|142738|142638|142673|142573|436
1664246700000|2022-09-27 02:45:00|142727|142627|142755|142655|142760|142660|142668.5|142568.5|370
1664247000000|2022-09-27 02:50:00|142758|142658|142743|142643|142773|142673|142717|142617|329
1664247300000|2022-09-27 02:55:00|142742.5|142642.5|142598|142498|142744.5|142644.5|142598|142498|311
1664247600000|2022-09-27 03:00:00|142579.5|142479.5|142736|142636|142737.5|142637.5|142579.5|142479.5|326
1664247900000|2022-09-27 03:05:00|142735.5|142635.5|142800.5|142700.5|142811|142711|142693.5|142593.5|365
1664248200000|2022-09-27 03:10:00|142801|142701|142816.5|142716.5|142845.5|142745.5|142794.5|142694.5|353
1664248500000|2022-09-27 03:15:00|142817|142717|142761|142661|142832|142732|142730.5|142630.5|340
1664248800000|2022-09-27 03:20:00|142760.5|142660.5|142736|142636|142787.5|142687.5|142736|142636|177
1664249100000|2022-09-27 03:25:00|142736.5|142636.5|142702.5|142602.5|142770.5|142670.5|142701|142601|191
1664249400000|2022-09-27 03:30:00|142703|142603|142733.5|142633.5|142759.5|142659.5|142701.5|142601.5|261
1664249700000|2022-09-27 03:35:00|142732.5|142632.5|142742.5|142642.5|142764.5|142664.5|142721|142621|275
1664250000000|2022-09-27 03:40:00|142743.5|142643.5|142674|142574|142756|142656|142632|142532|354
1664250300000|2022-09-27 03:45:00|142673.5|142573.5|142719.5|142619.5|142742|142642|142671|142571|289
1664250600000|2022-09-27 03:50:00|142721.5|142621.5|142731.5|142631.5|142750|142650|142689|142589|332
1664250900000|2022-09-27 03:55:00|142735.5|142635.5|142740.5|142640.5|142767.5|142667.5|142723.5|142623.5|243
1664251200000|2022-09-27 04:00:00|142741|142641|142722|142622|142758|142658|142692.5|142592.5|280
1664251500000|2022-09-27 04:05:00|142723|142623|142698.5|142598.5|142725.5|142625.5|142659.5|142559.5|347
1664251800000|2022-09-27 04:10:00|142692.5|142592.5|142725.5|142625.5|142732|142632|142682.5|142582.5|258
1664252100000|2022-09-27 04:15:00|142724.5|142624.5|142671.5|142571.5|142726|142626|142670|142570|250
1664252400000|2022-09-27 04:20:00|142671|142571|142762.5|142562.5|142766.5|142611|142656|142536.5|260
1664252700000|2022-09-27 04:25:00|142763|142563|142772|142572|142787.5|142587.5|142752|142552|162
1664253000000|2022-09-27 04:30:00|142771.5|142571.5|142813.5|142613.5|142814.5|142614.5|142771.5|142571.5|177
1664253300000|2022-09-27 04:35:00|142813|142613|142779|142679|142835|142689|142761.5|142606.5|227
1664253600000|2022-09-27 04:40:00|142784.5|142684.5|142740|142640|142795.5|142695.5|142724.5|142624.5|272
1664253900000|2022-09-27 04:45:00|142740.5|142640.5|142779.5|142679.5|142795|142695|142728.5|142628.5|196
1664254200000|2022-09-27 04:50:00|142780|142680|142744.5|142644.5|142780.5|142680.5|142722|142622|245
1664254500000|2022-09-27 04:55:00|142744|142644|142764|142664|142772|142672|142706.5|142606.5|253
1664254800000|2022-09-27 05:00:00|142763|142663|142741.5|142641.5|142813|142683|142698.5|142591|339
1664255100000|2022-09-27 05:05:00|142741|142641|142751.5|142651.5|142766|142666|142739.5|142639.5|244
1664255400000|2022-09-27 05:10:00|142752.5|142652.5|142749|142649|142771.5|142671.5|142737|142637|214
1664255700000|2022-09-27 05:15:00|142748.5|142648.5|142765|142665|142774|142674|142742.5|142642.5|205
1664256000000|2022-09-27 05:20:00|142766.5|142666.5|142796|142696|142796|142696|142701.5|142601.5|269
1664256300000|2022-09-27 05:25:00|142796.5|142696.5|142722.5|142622.5|142805.5|142705.5|142719|142619|273
1664256600000|2022-09-27 05:30:00|142720.5|142620.5|142742|142642|142748.5|142648.5|142706.5|142606.5|252
1664256900000|2022-09-27 05:35:00|142741|142641|142702.5|142602.5|142747.5|142647.5|142678.5|142578.5|295
1664257200000|2022-09-27 05:40:00|142697.5|142597.5|142591|142491|142714.5|142614.5|142540|142440|419
1664257500000|2022-09-27 05:45:00|142591.5|142491.5|142622|142522|142636.5|142536.5|142569.5|142469.5|397
1664257800000|2022-09-27 05:50:00|142621.5|142521.5|142581.5|142481.5|142651|142529|142543.5|142443.5|365
1664258100000|2022-09-27 05:55:00|142582|142482|142416|142316|142586.5|142486.5|142394.5|142294.5|310
1664258400000|2022-09-27 06:00:00|142420.5|142320.5|142400|142300|142517.5|142417.5|142398|142298|458
1664258700000|2022-09-27 06:05:00|142401|142301|142457|142357|142476|142376|142379|142279|372
1664259000000|2022-09-27 06:10:00|142459|142359|142511|142411|142573.5|142431.5|142459|142319.5|356
1664259300000|2022-09-27 06:15:00|142512|142412|142439.5|142339.5|142521.5|142421.5|142400.5|142300.5|509
1664259600000|2022-09-27 06:20:00|142439|142339|142225.5|142125.5|142450.5|142350.5|142197.5|142095.5|446
1664259900000|2022-09-27 06:25:00|142226|142126|142313.5|142113.5|142345|142201|142117.5|141988.5|591
1664260200000|2022-09-27 06:30:00|142309|142109|142354.5|142154.5|142381.5|142216.5|142220|142078.5|227
1664260500000|2022-09-27 06:35:00|142355|142155|142325|142125|142374|142174|142279.5|142079.5|98
1664260800000|2022-09-27 06:40:00|142324.5|142124.5|142300|142100|142337|142195.5|142248.5|142051.5|151
1664261100000|2022-09-27 06:45:00|142300.5|142100.5|142321.5|142121.5|142386.5|142254.5|142232|142040|186
1664261400000|2022-09-27 06:50:00|142322.5|142122.5|142299.5|142099.5|142322.5|142122.5|142288.5|142088.5|34
1664261700000|2022-09-27 06:55:00|142305.5|142105.5|142335|142135|142335|142135|142304.5|142104.5|157
1664262000000|2022-09-27 07:00:00|142334|142134|142224.5|142124.5|142337|142170.5|142224.5|142090.5|166
1664262300000|2022-09-27 07:05:00|142226.5|142126.5|142227|142127|142275|142161.5|142218|142063.5|121
1664262600000|2022-09-27 07:10:00|142223.5|142123.5|142337|142137|142365|142202|142223.5|142066.5|121
1664262900000|2022-09-27 07:15:00|142336.5|142136.5|142263.5|142163.5|142343|142164|142263.5|142088.5|242
1664263200000|2022-09-27 07:20:00|142262.5|142162.5|142206.5|142006.5|142262.5|142162.5|142184|141985|126
1664263500000|2022-09-27 07:25:00|142203.5|142003.5|142095|141895|142204.5|142004.5|142015|141815|170
1664263800000|2022-09-27 07:30:00|142094.5|141894.5|141945|141745|142094.5|141894.5|141923|141723|265
1664264100000|2022-09-27 07:35:00|141943|141743|141937|141737|141976|141776|141917.5|141717.5|204
1664264400000|2022-09-27 07:40:00|141938|141738|141970|141770|141981.5|141781.5|141931.5|141731.5|158
1664264700000|2022-09-27 07:45:00|141969.5|141769.5|142008.5|141808.5|142013|141849|141910|141710|155
1664265000000|2022-09-27 07:50:00|142010|141810|142038.5|141838.5|142071|141883.5|141983.5|141810|165
1664265300000|2022-09-27 07:55:00|142037.5|141837.5|141962|141762|142048.5|141848.5|141926.5|141726.5|180
1664265600000|2022-09-27 08:00:00|141966|141766|141993.5|141793.5|142007.5|141807.5|141943|141743|171
1664265900000|2022-09-27 08:05:00|141995.5|141795.5|142222.5|142022.5|142562|142208|141995.5|141795.5|251
1664266200000|2022-09-27 08:10:00|142221|142021|142117.5|141917.5|142222|142022|142100|141900|139
1664266500000|2022-09-27 08:15:00|142118.5|141918.5|142164.5|141964.5|142168|141968|142100|141900|149
1664266800000|2022-09-27 08:20:00|142164|141964|142099|141899|142193|141993|142066.5|141866.5|194
1664267100000|2022-09-27 08:25:00|142099.5|141899.5|142104.5|141904.5|142175|142025|142084.5|141884.5|127
1664267400000|2022-09-27 08:30:00|142095|141895|142085|141885|142107|141907|142085|141885|43
1664267700000|2022-09-27 08:35:00|142086.5|141886.5|142150.5|141950.5|142161|141961|142084|141884|136
1664268000000|2022-09-27 08:40:00|142149.5|141949.5|142170|141970|142173|141973|142131.5|141931.5|91
1664268300000|2022-09-27 08:45:00|142171|141971|142296|142096|142307.5|142107.5|142171|141971|61
1664268600000|2022-09-27 08:50:00|142293|142093|142309|142109|142312|142112|142239|142039|121
1664268900000|2022-09-27 08:55:00|142309.5|142109.5|142317|142117|142337.5|142137.5|142264.5|142064.5|96
1664269200000|2022-09-27 09:00:00|142317.5|142117.5|142375|142175|142377|142177|142317.5|142117.5|72
1664269500000|2022-09-27 09:05:00|142375.5|142175.5|142336|142136|142377.5|142177.5|142315|142115|87
1664269800000|2022-09-27 09:10:00|142339|142139|142348|142148|142358.5|142158.5|142336.5|142136.5|81
1664270100000|2022-09-27 09:15:00|142348.5|142148.5|142230.5|142030.5|142361|142161|142204|142004|88
1664270400000|2022-09-27 09:20:00|142231|142031|142189.5|141989.5|142231|142031|142189.5|141989.5|31
1664270700000|2022-09-27 09:25:00|142189|141989|142313|142113|142332.5|142132.5|142188.5|141988.5|128
1664271000000|2022-09-27 09:30:00|142312|142112|142325|142125|142326.5|142126.5|142308|142108|36
1664271300000|2022-09-27 09:35:00|142322.5|142122.5|142326|142126|142326.5|142126.5|142318|142118|28
1664271600000|2022-09-27 09:40:00|142327|142127|142337|142137|142343|142143|142316.5|142116.5|39
1664271900000|2022-09-27 09:45:00|142337.5|142137.5|142266.5|142066.5|142337.5|142137.5|142253.5|142053.5|113
1664272200000|2022-09-27 09:50:00|142266|142066|142323|142123|142333|142133|142266|142066|98
1664272500000|2022-09-27 09:55:00|142323.5|142123.5|142344.5|142144.5|142349.5|142149.5|142312|142112|77
1664272800000|2022-09-27 10:00:00|142348.5|142148.5|142366|142166|142371|142171|142335.5|142135.5|64
1664273100000|2022-09-27 10:05:00|142365.5|142165.5|142399|142199|142413|142256|142338|142152|65
1664273400000|2022-09-27 10:10:00|142399.5|142199.5|142350|142250|142413|142251.5|142318.5|142199|62
1664273700000|2022-09-27 10:15:00|142354|142254|142402|142202|142424.5|142264.5|142354|142202|27
1664274000000|2022-09-27 10:20:00|142404.5|142204.5|142360.5|142260.5|142410|142261.5|142342|142184|33
1664274300000|2022-09-27 10:25:00|142351.5|142251.5|142390|142190|142390.5|142251.5|142351|142190|4
1664274600000|2022-09-27 10:30:00|142391|142191|142413|142213|142418.5|142243|142343|142190|51
1664274900000|2022-09-27 10:35:00|142413.5|142213.5|142317|142117|142413.5|142213.5|142313.5|142113.5|51
1664275200000|2022-09-27 10:40:00|142317.5|142117.5|142197|141997|142320|142155.5|142196.5|141996.5|34
1664275500000|2022-09-27 10:45:00|142198|141998|142247.5|142047.5|142255.5|142055.5|142198|141998|79
1664275800000|2022-09-27 10:50:00|142252.5|142052.5|142244|142044|142252.5|142052.5|142244|142044|8
1664276100000|2022-09-27 10:55:00|142243.5|142043.5|142244|142044|142246.5|142046.5|142242|142042|18
1664276400000|2022-09-27 11:00:00|142244.5|142044.5|142276.5|142076.5|142277|142077|142243.5|142043.5|37
1664276700000|2022-09-27 11:05:00|142277|142077|142271|142071|142277.5|142077.5|142270.5|142070.5|19
1664277000000|2022-09-27 11:10:00|142271.5|142071.5|142252|142052|142272.5|142072.5|142251.5|142051.5|14
1664277300000|2022-09-27 11:15:00|142253|142053|142248.5|142048.5|142253.5|142053.5|142245.5|142045.5|22
1664277600000|2022-09-27 11:20:00|142250|142050|142177.5|141977.5|142256|142056|142166|141966|81
1664277900000|2022-09-27 11:25:00|142177|141977|142122.5|141922.5|142177.5|141977.5|142122.5|141922.5|52
1664278200000|2022-09-27 11:30:00|142123|141923|142100|141900|142123|141923|142071.5|141871.5|146
1664278500000|2022-09-27 11:35:00|142099.5|141899.5|142068.5|141868.5|142099.5|141899.5|142025|141825|105
1664278800000|2022-09-27 11:40:00|142069|141869|142102|141902|142103|141903|142066.5|141866.5|69
1664279100000|2022-09-27 11:45:00|142102.5|141902.5|142044|141844|142102.5|141902.5|142036|141836|95
1664279400000|2022-09-27 11:50:00|142044.5|141844.5|142078.5|141878.5|142079|141879|142040|141840|57
1664279700000|2022-09-27 11:55:00|142079.5|141879.5|142078.5|141878.5|142079.5|141879.5|142078|141878|7
1664280000000|2022-09-27 12:00:00|142082.5|141882.5|142105.5|141905.5|142106|141906|142082.5|141882.5|57
1664280300000|2022-09-27 12:05:00|142106|141906|142101.5|141901.5|142106|141906|142100|141900|15
1664280600000|2022-09-27 12:10:00|142102.5|141902.5|142088|141888|142105.5|141905.5|142076|141876|66
1664280900000|2022-09-27 12:15:00|142087.5|141887.5|142041.5|141841.5|142087.5|141887.5|142021.5|141821.5|65
1664281200000|2022-09-27 12:20:00|142041|141841|141923.5|141823.5|142041.5|141870|141923.5|141779|59
1664281500000|2022-09-27 12:25:00|141923|141823|142078|141878|142147.5|141947.5|141873.5|141724.5|193
1664281800000|2022-09-27 12:30:00|142079.5|141879.5|142098|141878|142098|141887.5|142036|141836|118
1664282100000|2022-09-27 12:35:00|142103|141882|142049|141849|142105|141886|142049|141849|120
1664282400000|2022-09-27 12:40:00|142036.5|141836.5|142031|141831|142040.5|141840.5|142013.5|141813.5|53
1664282700000|2022-09-27 12:45:00|142030.5|141830.5|142037.5|141837.5|142047.5|141884.5|141984.5|141827.5|29
1664283000000|2022-09-27 12:50:00|142038|141838|142201.5|142001.5|142211.5|142011.5|141993|141838|60
1664283300000|2022-09-27 12:55:00|142203.5|142003.5|142276.5|142076.5|142331|142131|142166|141966|141
1664283600000|2022-09-27 13:00:00|142278|142078|142327|142127|142370.5|142170.5|142277.5|142077.5|94
1664283900000|2022-09-27 13:05:00|142344|142144|142352|142152|142401.5|142201.5|142344|142144|91
1664284200000|2022-09-27 13:10:00|142350.5|142150.5|142313.5|142113.5|142353|142153|142287|142087|70
1664284500000|2022-09-27 13:15:00|142313|142113|142313|142113|142314.5|142114.5|142224.5|142024.5|116
1664284800000|2022-09-27 13:20:00|142311.5|142111.5|142342.5|142142.5|142343.5|142143.5|142311|142111|79
1664285100000|2022-09-27 13:25:00|142343|142143|142364|142164|142420.5|142220.5|142340|142140|88
1664285400000|2022-09-27 13:30:00|142363|142163|142312.5|142112.5|142388|142180|142312.5|142112.5|78
1664285700000|2022-09-27 13:35:00|142311.5|142111.5|142213.5|142013.5|142384.5|142184.5|142206|142006|162
1664286000000|2022-09-27 13:40:00|142214|142014|142242.5|142042.5|142269|142069|142185.5|141985.5|82
1664286300000|2022-09-27 13:45:00|142242|142042|142278.5|142078.5|142284.5|142084.5|142241.5|142041.5|68
1664286600000|2022-09-27 13:50:00|142279|142079|142323.5|142123.5|142339|142139|142270|142070|33
1664286900000|2022-09-27 13:55:00|142324.5|142124.5|142380.5|142180.5|142383|142183|142324|142124|91
1664287200000|2022-09-27 14:00:00|142371|142171|142503.5|142303.5|142513.5|142313.5|142353|142153|71
1664287500000|2022-09-27 14:05:00|142504|142304|142662.5|142462.5|142769|142559|142501.5|142301.5|232
1664287800000|2022-09-27 14:10:00|142664.5|142464.5|142574.5|142374.5|142680|142480|142571|142371|113
1664288100000|2022-09-27 14:15:00|142638.5|142438.5|142667|142467|142675|142475|142638.5|142438.5|56
1664288400000|2022-09-27 14:20:00|142666.5|142466.5|142610|142410|142683|142483|142610|142410|72
1664288700000|2022-09-27 14:25:00|142577.5|142377.5|142566.5|142366.5|142577.5|142377.5|142433.5|142233.5|121
1664289000000|2022-09-27 14:30:00|142567|142367|142612|142412|142671|142471|142567|142367|126
1664289300000|2022-09-27 14:35:00|142611.5|142411.5|142574|142374|142615.5|142415.5|142571|142371|84
1664289600000|2022-09-27 14:40:00|142573.5|142373.5|142560.5|142360.5|142593|142393|142560.5|142360.5|65
1664289900000|2022-09-27 14:45:00|142560|142360|142459.5|142259.5|142560|142360|142368.5|142168.5|116
1664290200000|2022-09-27 14:50:00|142461|142261|142496|142296|142496|142296|142451|142251|83
1664290500000|2022-09-27 14:55:00|142489|142289|142654.5|142454.5|142654.5|142454.5|142481.5|142281.5|73
1664290800000|2022-09-27 15:00:00|142649|142449|142539|142339|142671.5|142471.5|142539|142339|135
1664291100000|2022-09-27 15:05:00|142539.5|142339.5|142491|142291|142546.5|142346.5|142442.5|142242.5|120
1664291400000|2022-09-27 15:10:00|142489|142289|142464|142264|142583.5|142383.5|142457|142257|142
1664291700000|2022-09-27 15:15:00|142464.5|142264.5|142498|142298|142502|142302|142463.5|142263.5|60
1664292000000|2022-09-27 15:20:00|142500|142300|142712.5|142512.5|142718|142518|142485.5|142285.5|123
1664292300000|2022-09-27 15:25:00|142712|142512|142888|142638|142912|142640|142711|142511|151
1664292600000|2022-09-27 15:30:00|142887|142639|142606|142246|142887|142639|142517|142238.5|234
1664292900000|2022-09-27 15:35:00|142608|142248|142666|142442|142766|142442|142608|142248|150
1664293200000|2022-09-27 15:40:00|142665|142443|142644|142438|142665|142453|142635|142429|81
1664293500000|2022-09-27 15:45:00|142645|142437|142628.5|142428.5|142677|142444|142622.5|142393|151
1664293800000|2022-09-27 15:50:00|142629|142429|142642.5|142442.5|142651.5|142451.5|142600|142400|65
1664294100000|2022-09-27 15:55:00|142643|142443|142641|142441|142643.5|142443.5|142641|142441|9
1664294400000|2022-09-27 16:00:00|142640.5|142440.5|142661|142461|142686|142486|142640.5|142440.5|30
1664294700000|2022-09-27 16:05:00|142660.5|142460.5|142670.5|142470.5|142675.5|142475.5|142660.5|142460.5|35
1664295000000|2022-09-27 16:10:00|142672|142472|142833|142585|143034|142756|142672|142452|157
1664295300000|2022-09-27 16:15:00|142834|142587|142826|142537|142885|142587|142794|142492|164
1664295600000|2022-09-27 16:20:00|142825|142538|142936.5|142736.5|142952.5|142752.5|142819|142538|155
1664295900000|2022-09-27 16:25:00|142937.5|142737.5|142930.5|142730.5|142939.5|142739.5|142930|142730|24
1664296200000|2022-09-27 16:30:00|142930|142730|142914|142619|142938.5|142738.5|142861|142602|81
1664296500000|2022-09-27 16:35:00|142915|142618|142863|142561|142945.5|142618|142863|142517.5|137
1664296800000|2022-09-27 16:40:00|142862|142562|142862|142566|142863|142566|142861|142562|7
1664297100000|2022-09-27 16:45:00|142866|142571|142709.5|142509.5|142881|142578|142697|142491|125
1664297400000|2022-09-27 16:50:00|142710|142510|142805.5|142605.5|142865.5|142665.5|142709|142509|136
1664297700000|2022-09-27 16:55:00|142806|142606|142732.5|142532.5|142806|142606|142727|142527|84
1664298000000|2022-09-27 17:00:00|142732|142532|142809.5|142609.5|142812|142612|142727.5|142527.5|54
1664298300000|2022-09-27 17:05:00|142803.5|142603.5|142792|142592|142808|142608|142778.5|142578.5|28
1664298600000|2022-09-27 17:10:00|142792.5|142592.5|142793.5|142593.5|142794|142594|142791|142591|19
1664298900000|2022-09-27 17:15:00|142789|142589|142761.5|142561.5|142794|142594|142711|142511|37
1664299200000|2022-09-27 17:20:00|142761|142561|142798|142598|142836|142636|142760|142560|42
1664299500000|2022-09-27 17:25:00|142797.5|142597.5|142893|142573|142893|142626|142795|142573|114
1664299800000|2022-09-27 17:30:00|142894|142572|142784|142579|142909.5|142579|142778|142486|156
1664300100000|2022-09-27 17:35:00|142783|142580|142777.5|142577.5|142783|142583|142777|142577|35
1664300400000|2022-09-27 17:40:00|142779.5|142579.5|142777|142577|142783|142583|142777|142577|21
1664300700000|2022-09-27 17:45:00|142777.5|142577.5|142773.5|142573.5|142778|142578|142773.5|142573.5|20
1664301000000|2022-09-27 17:50:00|142774|142574|142776.5|142576.5|142776.5|142576.5|142771.5|142571.5|12
1664301300000|2022-09-27 17:55:00|142778.5|142578.5|142772|142572|142791.5|142591.5|142760|142560|70
1664301600000|2022-09-27 18:00:00|142772.5|142572.5|142717.5|142517.5|142777|142577|142703|142503|65
1664301900000|2022-09-27 18:05:00|142718|142518|142752|142552|142758|142558|142718|142518|69
1664302200000|2022-09-27 18:10:00|142751.5|142551.5|142779|142578|142788|142586|142751|142551|88
1664302500000|2022-09-27 18:15:00|142778|142584.5|142873|142673|142917|142713|142778|142584.5|158
1664302800000|2022-09-27 18:20:00|142873.5|142673.5|142872|142672|142880.5|142680.5|142862.5|142662.5|85
1664303100000|2022-09-27 18:25:00|142872.5|142672.5|142874|142674|142878|142678|142848.5|142648.5|92
1664303400000|2022-09-27 18:30:00|142875.5|142675.5|142849.5|142649.5|142878|142678|142849.5|142649.5|65
1664303700000|2022-09-27 18:35:00|142850|142650|142742.5|142542.5|142850|142650|142733|142533|56
1664304000000|2022-09-27 18:40:00|142742|142542|142753|142522|142756|142542|142742|142520|38
1664304300000|2022-09-27 18:45:00|142752|142520|142752|142523|142755|142526|142751|142520|18
1664304600000|2022-09-27 18:50:00|142751|142522|142608.5|142408.5|142751|142522|142604.5|142404.5|164
1664304900000|2022-09-27 18:55:00|142609|142409|142679|142388|142685|142440|142609|142388|115
1664323200000|2022-09-28 00:00:00|142745|142467|142767.5|142567.5|142778.5|142628.5|142622.5|142422.5|446
1664323500000|2022-09-28 00:05:00|142765.5|142565.5|142745.5|142645.5|142816|142677.5|142686.5|142545|437
1664323800000|2022-09-28 00:10:00|142745|142645|142673|142573|142787|142645|142624|142466.5|417
1664324100000|2022-09-28 00:15:00|142672|142572|142668.5|142568.5|142693|142593|142650.5|142550.5|341
1664324400000|2022-09-28 00:20:00|142669|142569|142668|142568|142692.5|142592.5|142650|142550|274
1664324700000|2022-09-28 00:25:00|142669|142569|142738|142638|142773.5|142673.5|142669|142569|348
1664325000000|2022-09-28 00:30:00|142737|142637|142835.5|142735.5|142854|142754|142721|142621|336
1664325300000|2022-09-28 00:35:00|142834.5|142734.5|142873|142773|142912.5|142777|142819|142667|318
1664325600000|2022-09-28 00:40:00|142872|142772|142926|142826|142968.5|142841.5|142872|142768.5|303
1664325900000|2022-09-28 00:45:00|142927|142827|142966|142866|142976.5|142876.5|142904|142804|287
1664326200000|2022-09-28 00:50:00|142970|142870|142989|142889|143107.5|142998|142969.5|142867|484
1664326500000|2022-09-28 00:55:00|142986.5|142886.5|143094.5|142994.5|143100|143000|142960.5|142817|478
1664326800000|2022-09-28 01:00:00|143091.5|142991.5|143075.5|142975.5|143107.5|143007.5|143041|142941|395
1664327100000|2022-09-28 01:05:00|143074|142974|143058.5|142958.5|143093|142993|143033|142933|392
1664327400000|2022-09-28 01:10:00|143056.5|142956.5|143055.5|142955.5|143062.5|142962.5|143013.5|142913.5|341
1664327700000|2022-09-28 01:15:00|143055|142955|143125|143025|143148|143048|143047|142947|614
1664328000000|2022-09-28 01:20:00|143127.5|143027.5|143364.5|143264.5|143367|143267|143124.5|143024.5|506
1664328300000|2022-09-28 01:25:00|143367|143267|143481.5|143381.5|143503|143403|143344|143244|593
1664328600000|2022-09-28 01:30:00|143488.5|143388.5|143369.5|143269.5|143496.5|143396.5|143328|143191|689
1664328900000|2022-09-28 01:35:00|143373.5|143273.5|143404.5|143304.5|143510|143410|143373.5|143273.5|622
1664329200000|2022-09-28 01:40:00|143406.5|143306.5|143465|143365|143465|143365|143380.5|143280.5|494
1664329500000|2022-09-28 01:45:00|143465.5|143365.5|143520|143420|143586|143431.5|143439|143329|486
1664329800000|2022-09-28 01:50:00|143521|143421|143541|143441|143549|143449|143493|143393|383
1664330100000|2022-09-28 01:55:00|143540.5|143440.5|143618.5|143518.5|143667|143567|143523.5|143423.5|553
1664330400000|2022-09-28 02:00:00|143618|143518|143585|143485|143659.5|143559.5|143562|143462|497
1664330700000|2022-09-28 02:05:00|143586.5|143486.5|143688.5|143588.5|143696.5|143596.5|143583.5|143483.5|478
1664331000000|2022-09-28 02:10:00|143688|143588|143867.5|143767.5|143913|143813|143683.5|143583.5|653
1664331300000|2022-09-28 02:15:00|143869.5|143769.5|143978|143878|143980|143880|143822.5|143722.5|650
1664331600000|2022-09-28 02:20:00|143977.5|143877.5|143965.5|143765.5|144073|143899|143923|143723|580
1664331900000|2022-09-28 02:25:00|143965|143765|143934|143734|143973|143773|143925.5|143725.5|465
1664332200000|2022-09-28 02:30:00|143935|143735|143919.5|143719.5|143949.5|143783.5|143879|143696.5|385
1664332500000|2022-09-28 02:35:00|143920|143720|143867|143667|143947|143747|143833.5|143633.5|414
1664332800000|2022-09-28 02:40:00|143866.5|143666.5|143924|143724|143974|143774|143863.5|143663.5|364
1664333100000|2022-09-28 02:45:00|143922|143722|143982.5|143782.5|143985.5|143785.5|143900|143700|381
1664333400000|2022-09-28 02:50:00|143983|143783|144014.5|143814.5|144040|143840|143939|143739|393
1664333700000|2022-09-28 02:55:00|144013.5|143813.5|144044|143944|144083|143944|144013|143813|383
1664334000000|2022-09-28 03:00:00|144045|143945|143921|143821|144046.5|143946.5|143915|143815|507
1664334300000|2022-09-28 03:05:00|143927|143827|143933|143833|143965|143865|143922.5|143822.5|342
1664334600000|2022-09-28 03:10:00|143933.5|143833.5|143890.5|143790.5|143942|143842|143864|143764|378
1664334900000|2022-09-28 03:15:00|143890|143790|143907.5|143807.5|143917|143817|143870.5|143770.5|256
1664335200000|2022-09-28 03:20:00|143908.5|143808.5|143883.5|143783.5|143922|143822|143865|143765|319
1664335500000|2022-09-28 03:25:00|143882.5|143782.5|143878.5|143778.5|143919.5|143819.5|143872.5|143772.5|294
1664335800000|2022-09-28 03:30:00|143880.5|143780.5|143872|143772|143934|143834|143863|143763|281
1664336100000|2022-09-28 03:35:00|143872.5|143772.5|143854|143754|143879|143779|143839.5|143739.5|261
1664336400000|2022-09-28 03:40:00|143854.5|143754.5|143872.5|143772.5|143884|143784|143836|143736|278
1664336700000|2022-09-28 03:45:00|143871.5|143771.5|143927.5|143827.5|143933|143833|143868.5|143768.5|363
1664337000000|2022-09-28 03:50:00|143929|143829|143912.5|143812.5|143932|143832|143897|143797|269
1664337300000|2022-09-28 03:55:00|143911|143811|143925.5|143825.5|143938|143838|143899|143799|237
1664337600000|2022-09-28 04:00:00|143924.5|143824.5|143936|143836|143981|143881|143921.5|143821.5|328
1664337900000|2022-09-28 04:05:00|143936.5|143836.5|143946.5|143846.5|143951.5|143851.5|143912.5|143812.5|244
1664338200000|2022-09-28 04:10:00|143944|143844|143936|143836|143986|143886|143930.5|143830.5|282
1664338500000|2022-09-28 04:15:00|143937|143837|143904.5|143804.5|143940|143840|143884.5|143784.5|229
1664338800000|2022-09-28 04:20:00|143903.5|143803.5|143910.5|143810.5|143940.5|143840.5|143878|143778|306
1664339100000|2022-09-28 04:25:00|143910|143810|143808|143708|143911|143811|143796|143696|288
1664339400000|2022-09-28 04:30:00|143803|143703|143745|143645|143823.5|143723.5|143653.5|143553.5|507
1664339700000|2022-09-28 04:35:00|143745.5|143645.5|143831.5|143731.5|143859|143759|143726.5|143626.5|384
1664340000000|2022-09-28 04:40:00|143832.5|143732.5|143881|143781|143882.5|143782.5|143791|143691|335
1664340300000|2022-09-28 04:45:00|143880|143780|143943|143843|143946.5|143846.5|143858.5|143758.5|350
1664340600000|2022-09-28 04:50:00|143942.5|143842.5|143986|143886|143999.5|143899.5|143935|143835|311
1664340900000|2022-09-28 04:55:00|143985|143885|143857|143757|143995|143895|143842|143742|390
1664341200000|2022-09-28 05:00:00|143863|143763|143888|143788|143907.5|143807.5|143857.5|143757.5|320
1664341500000|2022-09-28 05:05:00|143887.5|143787.5|143970.5|143870.5|143981.5|143881.5|143887.5|143787.5|283
1664341800000|2022-09-28 05:10:00|143971.5|143871.5|143956|143856|144000.5|143900.5|143949.5|143849.5|319
1664342100000|2022-09-28 05:15:00|143960.5|143860.5|143971|143871|143991|143891|143921|143821|390
1664342400000|2022-09-28 05:20:00|143972|143872|143979.5|143879.5|144094|143994|143951|143851|429
1664342700000|2022-09-28 05:25:00|143980|143880|144007|143907|144026|143926|143956|143856|437
1664343000000|2022-09-28 05:30:00|144006.5|143906.5|144089.5|143989.5|144117|144017|143996.5|143896.5|453
1664343300000|2022-09-28 05:35:00|144090|143990|144145.5|144045.5|144146.5|144046.5|144064|143964|418
1664343600000|2022-09-28 05:40:00|144146|144046|143894|143794|144196.5|144096.5|143864.5|143764.5|557
1664343900000|2022-09-28 05:45:00|143864.5|143764.5|143975|143875|143984|143884|143790|143645|543
1664344200000|2022-09-28 05:50:00|143975.5|143875.5|144016.5|143916.5|144019|143919|143895|143795|521
1664344500000|2022-09-28 05:55:00|144008.5|143908.5|144082.5|143982.5|144134.5|143996.5|144002.5|143902.5|460
1664344800000|2022-09-28 06:00:00|144081|143981|143953|143853|144084|143984|143949|143849|480
1664345100000|2022-09-28 06:05:00|143954|143854|143968.5|143868.5|143992.5|143892.5|143929.5|143829.5|459
1664345400000|2022-09-28 06:10:00|143969.5|143869.5|144092|143992|144109.5|144009.5|143958|143858|430
1664345700000|2022-09-28 06:15:00|144092.5|143992.5|144125|144025|144153.5|144053.5|144011.5|143911.5|514
1664346000000|2022-09-28 06:20:00|144124.5|144024.5|144022.5|143922.5|144158.5|144058.5|144013|143913|458
1664346300000|2022-09-28 06:25:00|144022|143922|144167|143967|144167.5|144006|144002.5|143902.5|407
1664346600000|2022-09-28 06:30:00|144167.5|143967.5|144330|144130|144349|144149|144130|143967.5|324
1664346900000|2022-09-28 06:35:00|144329.5|144129.5|144427.5|144227.5|144427.5|144227.5|144307.5|144107.5|199
1664347200000|2022-09-28 06:40:00|144428|144228|144381|144181|144430|144230|144309|144139|151
1664347500000|2022-09-28 06:45:00|144383.5|144183.5|144459.5|144259.5|144488.5|144335.5|144355.5|144183.5|179
1664347800000|2022-09-28 06:50:00|144458.5|144258.5|144537|144337|144542|144410.5|144457.5|144257.5|164
1664348100000|2022-09-28 06:55:00|144536|144336|144683.5|144483.5|144698.5|144499.5|144469.5|144318.5|212
1664348400000|2022-09-28 07:00:00|144690|144490|144524|144324|144690|144490|144519.5|144319.5|243
1664348700000|2022-09-28 07:05:00|144525|144325|144496.5|144296.5|144541.5|144341.5|144463.5|144263.5|150
1664349000000|2022-09-28 07:10:00|144501|144301|144464.5|144264.5|144558.5|144358.5|144408.5|144250.5|210
1664349300000|2022-09-28 07:15:00|144462|144262|144356.5|144156.5|144462|144262|144331.5|144131.5|255
1664349600000|2022-09-28 07:20:00|144357|144157|144434.5|144234.5|144465.5|144265.5|144357|144157|142
1664349900000|2022-09-28 07:25:00|144435|144235|144395|144195|144437|144237|144394|144194|195
1664350200000|2022-09-28 07:30:00|144395.5|144195.5|144343.5|144143.5|144400|144200|144329|144129|330
1664350500000|2022-09-28 07:35:00|144343|144143|144419|144219|144426|144226|144336|144136|233
1664350800000|2022-09-28 07:40:00|144418.5|144218.5|144381|144181|144437.5|144237.5|144343|144143|188
1664351100000|2022-09-28 07:45:00|144381.5|144181.5|144406|144206|144429.5|144229.5|144319|144124|235
1664351400000|2022-09-28 07:50:00|144404|144204|144327.5|144227.5|144410.5|144246.5|144327.5|144189|95
1664351700000|2022-09-28 07:55:00|144327|144227|144260|144060|144364.5|144229|144231|144031|298
1664352000000|2022-09-28 08:00:00|144260.5|144060.5|144380|144180|144396|144196|144249.5|144049.5|243
1664352300000|2022-09-28 08:05:00|144382|144182|144409|144209|144460|144295.5|144355.5|144182|175
1664352600000|2022-09-28 08:10:00|144409.5|144209.5|144404|144204|144409.5|144274|144351|144195|82
1664352900000|2022-09-28 08:15:00|144403.5|144203.5|144350.5|144150.5|144414.5|144214.5|144316.5|144116.5|164
1664353200000|2022-09-28 08:20:00|144351|144151|144329|144129|144351.5|144151.5|144323|144123|143
1664353500000|2022-09-28 08:25:00|144323|144123|144297|144097|144326.5|144126.5|144203.5|144003.5|208
1664353800000|2022-09-28 08:30:00|144295.5|144095.5|144432.5|144232.5|144434|144234|144280.5|144080.5|174
1664354100000|2022-09-28 08:35:00|144432|144232|144430.5|144230.5|144458|144258|144394|144194|198
1664354400000|2022-09-28 08:40:00|144431|144231|144461|144261|144481|144281|144430.5|144230.5|187
1664354700000|2022-09-28 08:45:00|144460.5|144260.5|144412|144212|144460.5|144260.5|144403|144203|25
1664355000000|2022-09-28 08:50:00|144427|144227|144402|144202|144431.5|144231.5|144390.5|144190.5|94
1664355300000|2022-09-28 08:55:00|144400.5|144200.5|144481.5|144281.5|144491.5|144326|144381.5|144181.5|114
1664355600000|2022-09-28 09:00:00|144483|144283|144438.5|144238.5|144488|144288|144385.5|144185.5|114
1664355900000|2022-09-28 09:05:00|144438|144238|144483.5|144283.5|144484|144284|144437.5|144237.5|68
1664356200000|2022-09-28 09:10:00|144487.5|144287.5|144482.5|144282.5|144489.5|144289.5|144451|144251|97
1664356500000|2022-09-28 09:15:00|144482|144282|144648|144448|144665|144465|144482|144282|84
1664356800000|2022-09-28 09:20:00|144650|144450|144717|144517|144718|144518|144643|144443|111
1664357100000|2022-09-28 09:25:00|144718|144518|144586.5|144386.5|144793.5|144593.5|144584.5|144384.5|121
1664357400000|2022-09-28 09:30:00|144587|144387|144412|144209|144619.5|144387|144312|143952|363
1664357700000|2022-09-28 09:35:00|144384|144185|144238|144038|144384|144185|144229|144029|156
1664358000000|2022-09-28 09:40:00|144242.5|144042.5|144055|143855|144266|144066|144048.5|143848.5|116
1664358300000|2022-09-28 09:45:00|144055.5|143855.5|144225|144025|144225|144025|144024.5|143824.5|160
1664358600000|2022-09-28 09:50:00|144224.5|144024.5|144254|144054|144258.5|144058.5|144224.5|144024.5|83
1664358900000|2022-09-28 09:55:00|144253.5|144053.5|144254.5|144054.5|144290.5|144090.5|144234|144034|110
1664359200000|2022-09-28 10:00:00|144255.5|144055.5|144130.5|143930.5|144282|144082|144020|143820|242
1664359500000|2022-09-28 10:05:00|144132.5|143932.5|144226|144013|144231|144027|144126|143921|113
1664359800000|2022-09-28 10:10:00|144185|143975|144062.5|143862.5|144188|143980|144060|143860|121
1664360100000|2022-09-28 10:15:00|144063|143863|143985|143785|144072|143872|143984.5|143784.5|149
1664360400000|2022-09-28 10:20:00|143985.5|143785.5|143962|143719|143988|143785.5|143850.5|143650.5|138
1664360700000|2022-09-28 10:25:00|143963|143718|143960|143720|144010|143750|143880|143656|74
1664361000000|2022-09-28 10:30:00|143968|143728|143988|143788|144109.5|143909.5|143902.5|143702.5|207
1664361300000|2022-09-28 10:35:00|143988.5|143788.5|144064|143848|144199.5|143999.5|143979.5|143772|169
1664361600000|2022-09-28 10:40:00|144065|143847|144016|143730|144089|143847|144016|143729|74
1664361900000|2022-09-28 10:45:00|144012|143732|144004|143739|144013|143740|144004|143728|25
1664362200000|2022-09-28 10:50:00|144003|143740|143983|143745|144005|143756|143983|143740|38
1664362500000|2022-09-28 10:55:00|143984|143744|143979|143739|143992|143751|143979|143739|10
1664362800000|2022-09-28 11:00:00|143975|143735|144008|143771|144012|143773|143975|143723|68
1664363100000|2022-09-28 11:05:00|144006|143770|144134.5|143934.5|144158.5|143958.5|143973|143754|161
1664363400000|2022-09-28 11:10:00|144140.5|143940.5|144182.5|143982.5|144183|143983|144122.5|143922.5|65
1664363700000|2022-09-28 11:15:00|144184.5|143984.5|144228|144028|144272|144072|144182.5|143982.5|65
1664364000000|2022-09-28 11:20:00|144227.5|144027.5|144199|143999|144247|144041|144197.5|143997.5|62
1664364300000|2022-09-28 11:25:00|144199.5|143999.5|144198|143998|144201.5|144001.5|144184.5|143984.5|65
1664364600000|2022-09-28 11:30:00|144195.5|143995.5|144178|143978|144195.5|143995.5|144162.5|143962.5|51
1664364900000|2022-09-28 11:35:00|144177.5|143977.5|144246|144027|144263|144063|144174.5|143974.5|114
1664365200000|2022-09-28 11:40:00|144247|144026|144334|144062|144336|144090|144247|144025|58
1664365500000|2022-09-28 11:45:00|144331|144061|144349|144105|144349|144106|144328|144056|54
1664365800000|2022-09-28 11:50:00|144350|144104|144223|144023|144360|144105|144217|144017|187
1664366100000|2022-09-28 11:55:00|144222.5|144022.5|144224|144024|144280.5|144080.5|144203.5|144003.5|121
1664366400000|2022-09-28 12:00:00|144220|144020|144193.5|143993.5|144221.5|144021.5|144191.5|143991.5|78
1664366700000|2022-09-28 12:05:00|144194|143994|144199|143999|144200.5|144000.5|144149|143949|69
1664367000000|2022-09-28 12:10:00|144195|143995|144199.5|143999.5|144200.5|144000.5|144195|143995|28
1664367300000|2022-09-28 12:15:00|144197.5|143997.5|144196|143996|144197.5|143997.5|144192.5|143992.5|14
1664367600000|2022-09-28 12:20:00|144193|143993|144112.5|143912.5|144193|143993|144112|143912|78
1664367900000|2022-09-28 12:25:00|144111.5|143911.5|144142|143942|144162|143962|144039.5|143839.5|156
1664368200000|2022-09-28 12:30:00|144142.5|143942.5|143960|143760|144144|143944|143873.5|143673.5|123
1664368500000|2022-09-28 12:35:00|143955.5|143755.5|143863.5|143663.5|143955.5|143755.5|143849.5|143649.5|126
1664368800000|2022-09-28 12:40:00|143859.5|143659.5|143894.5|143694.5|143924|143724|143853|143653|97
1664369100000|2022-09-28 12:45:00|143892.5|143692.5|143880.5|143680.5|143892.5|143692.5|143846.5|143646.5|74
1664369400000|2022-09-28 12:50:00|143877.5|143677.5|143971.5|143771.5|143971.5|143771.5|143877.5|143677.5|57
1664369700000|2022-09-28 12:55:00|143970|143770|144012.5|143812.5|144016|143816|143962.5|143762.5|54
1664370000000|2022-09-28 13:00:00|144026.5|143826.5|143970.5|143770.5|144026.5|143826.5|143956|143756|87
1664370300000|2022-09-28 13:05:00|143970|143770|143961.5|143761.5|143975|143775|143910|143710|78
1664370600000|2022-09-28 13:10:00|143965.5|143765.5|143990|143790|143990|143790|143867.5|143667.5|129
1664370900000|2022-09-28 13:15:00|143991.5|143791.5|143935.5|143735.5|144008.5|143808.5|143935.5|143735.5|67
1664371200000|2022-09-28 13:20:00|143931.5|143731.5|143911|143711|143931.5|143731.5|143894.5|143694.5|105
1664371500000|2022-09-28 13:25:00|143908.5|143708.5|143815.5|143615.5|143908.5|143708.5|143810|143610|63
1664371800000|2022-09-28 13:30:00|143815|143615|143748|143548|143828.5|143628.5|143748|143548|90
1664372100000|2022-09-28 13:35:00|143740.5|143540.5|143725|143525|143740.5|143540.5|143724|143524|16
1664372400000|2022-09-28 13:40:00|143732.5|143532.5|143665|143465|143734|143534|143665|143465|49
1664372700000|2022-09-28 13:45:00|143664.5|143464.5|143525.5|143325.5|143675|143475|143381|143021|142
1664373000000|2022-09-28 13:50:00|143525|143325|143497.5|143297.5|143530|143330|143417|143217|123
1664373300000|2022-09-28 13:55:00|143499|143299|143681.5|143481.5|143681.5|143481.5|143488.5|143288.5|148
1664373600000|2022-09-28 14:00:00|143669|143469|143711.5|143511.5|143749.5|143549.5|143596.5|143396.5|160
1664373900000|2022-09-28 14:05:00|143712|143512|143667|143467|143727.5|143527.5|143633.5|143433.5|75
1664374200000|2022-09-28 14:10:00|143667.5|143467.5|143648.5|143448.5|143678.5|143478.5|143637.5|143437.5|41
1664374500000|2022-09-28 14:15:00|143648|143448|143669.5|143469.5|143711.5|143511.5|143648|143448|77
1664374800000|2022-09-28 14:20:00|143670.5|143470.5|143632|143432|143677.5|143477.5|143632|143432|55
1664375100000|2022-09-28 14:25:00|143631|143431|143557|143357|143631|143431|143515|143315|92
1664375400000|2022-09-28 14:30:00|143556.5|143356.5|143455|143255|143567.5|143367.5|143427.5|143227.5|188
1664375700000|2022-09-28 14:35:00|143449|143249|143542|143342|143543|143343|143449|143249|98
1664376000000|2022-09-28 14:40:00|143537.5|143337.5|143473.5|143273.5|143561|143361|143454|143254|132
1664376300000|2022-09-28 14:45:00|143474|143274|143417.5|143217.5|143489.5|143289.5|143417.5|143217.5|156
1664376600000|2022-09-28 14:50:00|143422.5|143222.5|143530|143330|143530|143330|143410|143210|160
1664376900000|2022-09-28 14:55:00|143530.5|143330.5|143419.5|143219.5|143535.5|143335.5|143419.5|143219.5|118
1664377200000|2022-09-28 15:00:00|143425|143225|143404|143204|143485|143285|143403|143203|84
1664377500000|2022-09-28 15:05:00|143407|143207|143439|143239|143459|143259|143407|143207|164
1664377800000|2022-09-28 15:10:00|143439.5|143239.5|143431.5|143231.5|143447.5|143247.5|143431.5|143231.5|32
1664378100000|2022-09-28 15:15:00|143433|143233|143435|143235|143451|143251|143418.5|143218.5|53
1664378400000|2022-09-28 15:20:00|143434.5|143234.5|143400|143200|143435|143235|143400|143200|36
1664378700000|2022-09-28 15:25:00|143400.5|143200.5|143339.5|143139.5|143400.5|143200.5|143301|143101|86
1664379000000|2022-09-28 15:30:00|143336|143136|143333|143133|143355.5|143155.5|143330|143130|128
1664379300000|2022-09-28 15:35:00|143333.5|143133.5|143302|143102|143334.5|143134.5|143206.5|143006.5|102
1664379600000|2022-09-28 15:40:00|143300.5|143100.5|143300|143100|143301.5|143101.5|143299.5|143099.5|10
1664379900000|2022-09-28 15:45:00|143301.5|143101.5|143260|143060|143301.5|143101.5|143245|143045|7
1664380200000|2022-09-28 15:50:00|143258|143058|143064|142769|143270.5|143070.5|143002|142761|119
1664380500000|2022-09-28 15:55:00|143035|142758|142931|142712|143148.5|142833.5|142928|142667|264
1664380800000|2022-09-28 16:00:00|142948|142748|142776|142500|142985|142765|142762|142469|161
1664381100000|2022-09-28 16:05:00|142777|142499|142629|142392|142779|142518|142571|142340|293
1664381400000|2022-09-28 16:10:00|142628|142393|142673.5|142313.5|142673.5|142393|142459.5|142250|221
1664381700000|2022-09-28 16:15:00|142674|142314|142658|142382|142692.5|142382|142657|142311|140
1664382000000|2022-09-28 16:20:00|142648|142379|142732|142477|142793|142517|142648|142364|54
1664382300000|2022-09-28 16:25:00|142733|142476|142903|142703|142903|142703|142732.5|142476|136
1664382600000|2022-09-28 16:30:00|142902.5|142702.5|142864.5|142664.5|142905|142705|142864.5|142664.5|94
1664382900000|2022-09-28 16:35:00|142863|142663|142820|142620|142864|142664|142771|142571|55
1664383200000|2022-09-28 16:40:00|142818|142618|142798|142598|142818|142618|142793|142593|27
1664383500000|2022-09-28 16:45:00|142797.5|142597.5|142771.5|142571.5|142798.5|142598.5|142768.5|142568.5|33
1664383800000|2022-09-28 16:50:00|142777.5|142577.5|142790|142590|142792.5|142592.5|142777.5|142577.5|18
1664384100000|2022-09-28 16:55:00|142785|142585|142814|142614|142841|142640|142760|142560|121
1664384400000|2022-09-28 17:00:00|142811|142611|142720|142520|142820|142617|142719.5|142519.5|122
1664384700000|2022-09-28 17:05:00|142720.5|142520.5|142708|142508|142720.5|142520.5|142666|142466|62
1664385000000|2022-09-28 17:10:00|142692.5|142492.5|142656|142456|142699.5|142499.5|142643.5|142443.5|59
1664385300000|2022-09-28 17:15:00|142656.5|142456.5|142653|142453|142656.5|142456.5|142653|142453|20
1664385600000|2022-09-28 17:20:00|142651|142451|142569|142369|142651|142451|142565.5|142365.5|64
1664385900000|2022-09-28 17:25:00|142577|142377|142586|142311|142621.5|142421.5|142499.5|142299.5|137
1664386200000|2022-09-28 17:30:00|142587|142310|142686|142451|142723|142470|142578|142293|96
1664386500000|2022-09-28 17:35:00|142685|142452|142677|142454|142685|142462|142663|142452|45
1664386800000|2022-09-28 17:40:00|142567|142336|142556|142299|142567|142366|142535|142283|59
1664387100000|2022-09-28 17:45:00|142552|142297|142711|142462|142711|142462|142548|142297|130
1664387400000|2022-09-28 17:50:00|142712|142461|142732|142434|142732|142478|142709|142434|57
1664387700000|2022-09-28 17:55:00|142733|142433|142670|142419|142742|142450|142563|142314|130
1664388000000|2022-09-28 18:00:00|142669|142420|142642.5|142442.5|142669|142443|142640.5|142409|75
1664388600000|2022-09-28 18:10:00|142643.5|142443.5|142646.5|142446.5|142656|142456|142643.5|142443.5|41
1664388900000|2022-09-28 18:15:00|142647|142447|142645|142445|142647.5|142447.5|142644.5|142444.5|12
1664389200000|2022-09-28 18:20:00|142642|142442|142641|142441|142642|142442|142639|142439|21
1664389800000|2022-09-28 18:30:00|142641.5|142441.5|142556|142356|142641.5|142441.5|142556|142356|11
1664390100000|2022-09-28 18:35:00|142555.5|142355.5|142441|142190|142610|142410|142416|142190|126
1664390400000|2022-09-28 18:40:00|142442|142188|142469|142139|142470|142188|142435|142139|64
1664390700000|2022-09-28 18:45:00|142465|142133|142417|142151|142469|142151|142417|142112|63
1664391000000|2022-09-28 18:50:00|142420|142155|142417|142124|142423|142158|142392|142124|76
1664391300000|2022-09-28 18:55:00|142418|142123|142435|142104|142435|142125|142418|142104|33
1664409600000|2022-09-29 00:00:00|142839|142479|143069|142859|143151|142861|142703|142343|366
1664409900000|2022-09-29 00:05:00|143064|142855|143058|142858|143090.5|142890.5|142972|142772|528
1664410200000|2022-09-29 00:10:00|143060|142860|143320|143120|143320.5|143120.5|143048|142848|449
1664410500000|2022-09-29 00:15:00|143319.5|143119.5|143388|143188|143443|143243|143251|143072.5|429
1664410800000|2022-09-29 00:20:00|143390.5|143190.5|143424.5|143224.5|143451|143251|143374|143174|364
1664411100000|2022-09-29 00:25:00|143424|143224|143451|143251|143519.5|143340|143344.5|143173|395
1664411400000|2022-09-29 00:30:00|143452|143252|143326|143226|143453|143307.5|143283.5|143167|457
1664411700000|2022-09-29 00:35:00|143323|143223|143308|143208|143347.5|143247.5|143286|143186|374
1664412000000|2022-09-29 00:40:00|143306|143206|143309|143209|143330.5|143230.5|143278|143178|296
1664412300000|2022-09-29 00:45:00|143300|143200|143351|143251|143373|143273|143299.5|143199.5|300
1664412600000|2022-09-29 00:50:00|143349|143249|143334.5|143234.5|143351.5|143251.5|143276|143176|398
1664412900000|2022-09-29 00:55:00|143337.5|143237.5|143338|143238|143366.5|143266.5|143300|143200|355
1664413200000|2022-09-29 01:00:00|143338.5|143238.5|143354|143254|143379.5|143279.5|143304.5|143204.5|437
1664413500000|2022-09-29 01:05:00|143353.5|143253.5|143289|143189|143378.5|143278.5|143279|143179|340
1664413800000|2022-09-29 01:10:00|143288.5|143188.5|143336|143236|143350.5|143239.5|143272.5|143147.5|381
1664414100000|2022-09-29 01:15:00|143329|143229|143223|143123|143339|143239|143144.5|142986.5|580
1664414400000|2022-09-29 01:20:00|143223.5|143123.5|143080.5|142980.5|143227.5|143127.5|142943|142819.5|554
1664414700000|2022-09-29 01:25:00|143081|142981|143002|142802|143081|142981|142883.5|142683.5|478
1664415000000|2022-09-29 01:30:00|143001.5|142801.5|142991.5|142891.5|143034|142895|142863.5|142695|564
1664415300000|2022-09-29 01:35:00|142992.5|142892.5|143173.5|143073.5|143186.5|143086.5|142985.5|142885.5|529
1664415600000|2022-09-29 01:40:00|143174.5|143074.5|143214.5|143114.5|143219|143119|143145|143045|419
1664415900000|2022-09-29 01:45:00|143219|143119|143231|143131|143251|143151|143155.5|143055.5|388
1664416200000|2022-09-29 01:50:00|143225|143125|143381.5|143281.5|143391.5|143291.5|143220|143120|453
1664416500000|2022-09-29 01:55:00|143382|143282|143379|143279|143391|143291|143306.5|143206.5|435
1664416800000|2022-09-29 02:00:00|143383|143283|143409|143309|143422.5|143322.5|143318.5|143218.5|436
1664417100000|2022-09-29 02:05:00|143408.5|143308.5|143513|143413|143532|143432|143397|143297|423
1664417400000|2022-09-29 02:10:00|143512.5|143412.5|143577.5|143477.5|143579.5|143479.5|143472.5|143372.5|361
1664417700000|2022-09-29 02:15:00|143578.5|143478.5|143488|143388|143591.5|143491.5|143480|143380|362
1664418000000|2022-09-29 02:20:00|143489|143389|143533.5|143433.5|143554|143454|143489|143389|313
1664418300000|2022-09-29 02:25:00|143530.5|143430.5|143558|143458|143581.5|143481.5|143509.5|143409.5|406
1664418600000|2022-09-29 02:30:00|143557|143457|143699.5|143599.5|143847.5|143747.5|143552|143452|511
1664418900000|2022-09-29 02:35:00|143700.5|143600.5|143662|143562|143743|143643|143662|143562|450
1664419200000|2022-09-29 02:40:00|143665|143565|143722.5|143622.5|143763|143663|143664|143564|351
1664419500000|2022-09-29 02:45:00|143724.5|143624.5|143741.5|143641.5|143786|143686|143713.5|143613.5|301
1664419800000|2022-09-29 02:50:00|143744.5|143644.5|143777|143677|143780|143680|143733.5|143633.5|222
1664420100000|2022-09-29 02:55:00|143775.5|143675.5|143793.5|143693.5|143849.5|143749.5|143771|143671|346
1664420400000|2022-09-29 03:00:00|143794.5|143694.5|143810.5|143710.5|143827|143727|143773|143673|267
1664420700000|2022-09-29 03:05:00|143809.5|143709.5|143680.5|143580.5|143823.5|143723.5|143648.5|143548.5|346
1664421000000|2022-09-29 03:10:00|143680|143580|143671.5|143571.5|143696.5|143596.5|143663|143563|253
1664421300000|2022-09-29 03:15:00|143675|143575|143649|143549|143682|143582|143612.5|143512.5|294
1664421600000|2022-09-29 03:20:00|143648.5|143548.5|143573|143473|143684|143584|143548.5|143448.5|231
1664421900000|2022-09-29 03:25:00|143575.5|143475.5|143524.5|143424.5|143598|143498|143431.5|143331.5|373
1664422200000|2022-09-29 03:30:00|143525|143425|143625.5|143525.5|143637|143537|143522.5|143422.5|335
1664422500000|2022-09-29 03:35:00|143624.5|143524.5|143547|143447|143652.5|143552.5|143539|143439|376
1664422800000|2022-09-29 03:40:00|143548|143448|143426.5|143326.5|143554|143454|143323|143223|473
1664423100000|2022-09-29 03:45:00|143426|143326|143426|143326|143457|143357|143412|143312|300
1664423400000|2022-09-29 03:50:00|143420|143320|143453|143353|143470|143370|143399|143299|292
1664423700000|2022-09-29 03:55:00|143452.5|143352.5|143418|143318|143491|143391|143418|143318|292
1664424000000|2022-09-29 04:00:00|143420|143320|143443.5|143343.5|143465|143365|143418|143318|259
1664424300000|2022-09-29 04:05:00|143446.5|143346.5|143497|143397|143497|143397|143445.5|143345.5|221
1664424600000|2022-09-29 04:10:00|143497.5|143397.5|143506.5|143406.5|143508|143408|143459.5|143359.5|236
1664424900000|2022-09-29 04:15:00|143506|143406|143578|143478|143599|143499|143506|143406|332
1664425200000|2022-09-29 04:20:00|143576.5|143476.5|143550.5|143450.5|143582.5|143482.5|143544|143444|182
1664425500000|2022-09-29 04:25:00|143550|143450|143560.5|143460.5|143585.5|143485.5|143545|143445|231
1664425800000|2022-09-29 04:30:00|143560|143460|143637|143537|143658.5|143558.5|143560|143460|276
1664426100000|2022-09-29 04:35:00|143637.5|143537.5|143595|143495|143648.5|143548.5|143588|143488|208
1664426400000|2022-09-29 04:40:00|143595.5|143495.5|143578.5|143478.5|143596|143496|143537|143437|250
1664426700000|2022-09-29 04:45:00|143579|143479|143660.5|143560.5|143660.5|143560.5|143579|143479|282
1664427000000|2022-09-29 04:50:00|143660|143560|143675|143575|143688.5|143588.5|143650|143550|185
1664427300000|2022-09-29 04:55:00|143675.5|143575.5|143602.5|143502.5|143676|143576|143571|143471|234
1664427600000|2022-09-29 05:00:00|143600|143500|143591.5|143491.5|143618.5|143518.5|143580|143480|249
1664427900000|2022-09-29 05:05:00|143592|143492|143632|143532|143665.5|143565.5|143592|143492|276
1664428200000|2022-09-29 05:10:00|143632.5|143532.5|143653.5|143553.5|143656|143556|143605|143505|254
1664428500000|2022-09-29 05:15:00|143654.5|143554.5|143670.5|143570.5|143686|143586|143654.5|143554.5|238
1664428800000|2022-09-29 05:20:00|143671|143571|143708|143608|143711|143611|143634.5|143534.5|238
1664429100000|2022-09-29 05:25:00|143699.5|143599.5|143662|143562|143711|143611|143651.5|143551.5|245
1664429400000|2022-09-29 05:30:00|143664.5|143564.5|143718.5|143618.5|143732|143632|143638.5|143538.5|305
1664429700000|2022-09-29 05:35:00|143719|143619|143827.5|143727.5|143827.5|143727.5|143705|143580|342
1664430000000|2022-09-29 05:40:00|143828|143728|143880.5|143780.5|143883.5|143783.5|143776|143676|347
1664430300000|2022-09-29 05:45:00|143881|143781|143872.5|143772.5|143941.5|143841.5|143808|143708|426
1664430600000|2022-09-29 05:50:00|143871.5|143771.5|143847.5|143747.5|143902.5|143774.5|143830|143644|394
1664430900000|2022-09-29 05:55:00|143850.5|143750.5|143857|143757|143894.5|143778|143806.5|143606.5|370
1664431200000|2022-09-29 06:00:00|143857.5|143757.5|143836.5|143736.5|143897|143797|143829|143729|398
1664431500000|2022-09-29 06:05:00|143837.5|143737.5|143853|143753|143876|143776|143796.5|143649.5|332
1664431800000|2022-09-29 06:10:00|143852|143752|143975|143875|143981.5|143881.5|143848.5|143748.5|366
1664432100000|2022-09-29 06:15:00|143976|143876|143991.5|143891.5|143999.5|143899.5|143920.5|143820.5|514
1664432400000|2022-09-29 06:20:00|143991|143891|143939.5|143839.5|144005|143905|143920.5|143820.5|390
1664432700000|2022-09-29 06:25:00|143939|143839|143915|143815|143989.5|143871.5|143915|143776.5|370
1664433000000|2022-09-29 06:30:00|143937|143837|144036.5|143936.5|144079.5|143979.5|143917.5|143817.5|249
1664433300000|2022-09-29 06:35:00|144043.5|143943.5|144007|143807|144065.5|143949.5|143990|143807|112
1664433600000|2022-09-29 06:40:00|144006|143806|143959|143759|144062|143862|143954.5|143754.5|182
1664433900000|2022-09-29 06:45:00|143958.5|143758.5|143879|143679|143962|143762|143859|143659|205
1664434200000|2022-09-29 06:50:00|143878.5|143678.5|143904|143704|143934.5|143734.5|143869.5|143669.5|166
1664434500000|2022-09-29 06:55:00|143905|143705|143909.5|143709.5|143971.5|143826.5|143863.5|143663.5|228
1664434800000|2022-09-29 07:00:00|143910.5|143710.5|144092|143892|144094.5|143894.5|143874.5|143674.5|245
1664435100000|2022-09-29 07:05:00|144098.5|143898.5|144033|143833|144202.5|144002.5|144033|143833|207
1664435400000|2022-09-29 07:10:00|144034|143834|143995.5|143795.5|144050|143850|143924|143724|163
1664435700000|2022-09-29 07:15:00|143989|143789|144082|143882|144143.5|143943.5|143982.5|143782.5|147
1664436000000|2022-09-29 07:20:00|144081.5|143881.5|144264.5|144064.5|144299|144099|144081.5|143881.5|180
1664436300000|2022-09-29 07:25:00|144262.5|144062.5|144204.5|144004.5|144262.5|144062.5|144186.5|143986.5|126
1664436600000|2022-09-29 07:30:00|144206|144006|144196|143996|144224|144024|144149.5|143949.5|106
1664436900000|2022-09-29 07:35:00|144191|143991|144270.5|144070.5|144314.5|144114.5|144183|143983|264
1664437200000|2022-09-29 07:40:00|144271.5|144071.5|144156|143956|144272|144072|144131|143931|222
1664437500000|2022-09-29 07:45:00|144157|143957|144057|143857|144157|143957|144028|143828|212
1664437800000|2022-09-29 07:50:00|144057.5|143857.5|144052|143852|144082.5|143882.5|144010|143810|236
1664438100000|2022-09-29 07:55:00|144053|143853|143946|143746|144055.5|143855.5|143925.5|143725.5|270
1664438400000|2022-09-29 08:00:00|143947|143747|143893.5|143693.5|143981.5|143781.5|143893|143693|129
1664438700000|2022-09-29 08:05:00|143893|143693|143851.5|143651.5|143893|143693|143819.5|143619.5|188
1664439000000|2022-09-29 08:10:00|143852|143652|143795|143595|143877.5|143677.5|143787.5|143587.5|208
1664439300000|2022-09-29 08:15:00|143795.5|143595.5|143854|143654|143875.5|143675.5|143793.5|143593.5|188
1664439600000|2022-09-29 08:20:00|143855.5|143655.5|143950|143750|143971|143771|143855.5|143655.5|194
1664439900000|2022-09-29 08:25:00|143949|143749|143961.5|143761.5|143971.5|143771.5|143939.5|143739.5|152
1664440200000|2022-09-29 08:30:00|143962|143762|143954|143754|144036|143836|143954|143754|228
1664440500000|2022-09-29 08:35:00|143952.5|143752.5|143797.5|143597.5|143996.5|143796.5|143794.5|143594.5|200
1664440800000|2022-09-29 08:40:00|143796.5|143596.5|143826|143626|143869.5|143669.5|143786|143586|216
1664441100000|2022-09-29 08:45:00|143826.5|143626.5|143811.5|143611.5|143828|143628|143811.5|143611.5|34
1664441400000|2022-09-29 08:50:00|143812|143612|143839|143639|143854|143654|143808.5|143608.5|63
1664441700000|2022-09-29 08:55:00|143839.5|143639.5|143841.5|143641.5|143849.5|143649.5|143837.5|143637.5|21
1664442000000|2022-09-29 09:00:00|143849|143649|143710.5|143510.5|143849|143649|143697|143497|86
1664442300000|2022-09-29 09:05:00|143710|143510|143821.5|143621.5|143848.5|143648.5|143708.5|143508.5|107
1664442600000|2022-09-29 09:10:00|143819|143619|143791|143591|143858|143658|143789.5|143589.5|36
1664442900000|2022-09-29 09:15:00|143791.5|143591.5|143770|143554|143799|143599|143744.5|143544.5|120
1664443200000|2022-09-29 09:20:00|143798|143585|143757|143557|143809|143606.5|143744.5|143544.5|162
1664443500000|2022-09-29 09:25:00|143758|143556|143606.5|143406.5|143865|143606|143560|143360|157
1664443800000|2022-09-29 09:30:00|143605|143405|143553.5|143353.5|143716.5|143516.5|143467.5|143267.5|214
1664444100000|2022-09-29 09:35:00|143558.5|143358.5|143454.5|143254.5|143577|143377|143446.5|143246.5|126
1664444400000|2022-09-29 09:40:00|143454|143254|142899|142683|143488|143288|142882|142591.5|230
1664444700000|2022-09-29 09:45:00|142851|142636|142956|142756|143237.5|143037.5|142851|142636|290
1664445000000|2022-09-29 09:50:00|142956.5|142756.5|143187.5|142987.5|143226|143026|142942|142742|224
1664445300000|2022-09-29 09:55:00|143183.5|142983.5|143272.5|143072.5|143355|143155|143145|142945|175
1664445600000|2022-09-29 10:00:00|143273|143073|143280.5|143080.5|143283|143083|143081.5|142881.5|129
1664445900000|2022-09-29 10:05:00|143280|143080|143240|143000|143394.5|143194.5|143219.5|143000|104
1664446200000|2022-09-29 10:10:00|143241|142999|142952|142746|143262|143001|142790|142590|237
1664446500000|2022-09-29 10:15:00|142951|142747|142956.5|142756.5|142981.5|142781.5|142938.5|142723|173
1664446800000|2022-09-29 10:20:00|142957|142757|143087|142827|143151|142925|142933.5|142733.5|240
1664447100000|2022-09-29 10:25:00|143086|142828|143209|142923|143210|142972.5|143039.5|142816|157
1664447400000|2022-09-29 10:30:00|143215|142929|143394|143194|143406.5|143206.5|143212|142929|162
1664447700000|2022-09-29 10:35:00|143393.5|143193.5|143363.5|143163.5|143393.5|143193.5|143327|143127|82
1664448000000|2022-09-29 10:40:00|143364|143164|143390.5|143190.5|143422.5|143222.5|143364|143164|58
1664448300000|2022-09-29 10:45:00|143391|143191|143212|143012|143391.5|143191.5|143212|143012|55
1664448600000|2022-09-29 10:50:00|143211.5|143011.5|143106|142906|143224.5|143024.5|143106|142906|138
1664448900000|2022-09-29 10:55:00|143107.5|142907.5|143080|142880|143131|142931|143005|142805|141
1664449200000|2022-09-29 11:00:00|143076|142876|143027.5|142827.5|143076|142876|143009.5|142809.5|102
1664449500000|2022-09-29 11:05:00|143026|142826|143052.5|142852.5|143056|142856|143022.5|142822.5|35
1664449800000|2022-09-29 11:10:00|143053|142853|143030.5|142830.5|143063.5|142863.5|143022|142822|48
1664450100000|2022-09-29 11:15:00|143019.5|142819.5|142966|142766|143023.5|142823.5|142939|142739|143
1664450400000|2022-09-29 11:20:00|142965.5|142765.5|142907.5|142707.5|142965.5|142765.5|142903|142703|117
1664450700000|2022-09-29 11:25:00|142908.5|142708.5|142917|142658|142917|142708.5|142895|142658|83
1664451000000|2022-09-29 11:30:00|142916|142657|142925|142634|142931|142657|142916|142629|59
1664451300000|2022-09-29 11:35:00|142922|142633|142933|142670|142950|142685|142922|142626|57
1664451600000|2022-09-29 11:40:00|142932|142671|142744.5|142544.5|142933|142679|142724|142484|125
1664451900000|2022-09-29 11:45:00|142744|142544|142869|142669|142869|142669|142738|142537|104
1664452200000|2022-09-29 11:50:00|142868.5|142668.5|142880|142633|142891|142674|142863|142632|122
1664452500000|2022-09-29 11:55:00|142879|142634|142989|142730|142989|142730|142878|142634|118
1664452800000|2022-09-29 12:00:00|142986|142726|143082|142882|143124|142887|142986|142723|188
1664453100000|2022-09-29 12:05:00|143082.5|142882.5|143086.5|142886.5|143143|142941|143074|142874|111
1664453400000|2022-09-29 12:10:00|143086|142886|143180|142980|143215|142994|143086|142883|144
1664453700000|2022-09-29 12:15:00|143180.5|142980.5|143246.5|143046.5|143248.5|143048.5|143180|142980|78
1664454000000|2022-09-29 12:20:00|143245.5|143045.5|143159.5|142959.5|143249|143049|143158|142958|91
1664454300000|2022-09-29 12:25:00|143158.5|142958.5|143122|142880|143172.5|142972.5|143061.5|142861.5|68
1664454600000|2022-09-29 12:30:00|143121|142881|143295|143066|143295|143095|143096.5|142881|166
1664454900000|2022-09-29 12:35:00|143293|143063|143426|143177|143559|143359|143291|143063|183
1664455200000|2022-09-29 12:40:00|143422|143173|143349.5|143149.5|143426|143214|143348|143148|96
1664455500000|2022-09-29 12:45:00|143350|143150|143403.5|143203.5|143406.5|143206.5|143333.5|143133.5|124
1664455800000|2022-09-29 12:50:00|143404|143204|143428|143228|143477|143277|143384.5|143184.5|113
1664456100000|2022-09-29 12:55:00|143431.5|143231.5|143438.5|143238.5|143440|143240|143428.5|143228.5|26
1664456400000|2022-09-29 13:00:00|143439|143239|143447.5|143247.5|143468|143268|143439|143239|103
1664456700000|2022-09-29 13:05:00|143447|143247|143262.5|143062.5|143447.5|143247.5|143248.5|143048.5|84
1664457000000|2022-09-29 13:10:00|143263|143063|143192|142985|143264|143064|143185.5|142985|108
1664457300000|2022-09-29 13:15:00|143193|142984|142990|142784|143217|143001|142990|142784|144
1664457600000|2022-09-29 13:20:00|142991|142783|143036.5|142836.5|143036.5|142836.5|142940|142709|141
1664457900000|2022-09-29 13:25:00|143042|142842|143013|142813|143058|142858|142990.5|142790.5|108
1664458200000|2022-09-29 13:30:00|143013.5|142813.5|142898.5|142698.5|143014|142814|142863.5|142663.5|95
1664458500000|2022-09-29 13:35:00|142898|142698|142949|142726|142949|142734|142839.5|142625|217
1664458800000|2022-09-29 13:40:00|142950|142725|143211|142995|143243|142995|142950|142722|264
1664459100000|2022-09-29 13:45:00|143210|142996|143038|142838|143267|143067|143038|142822|179
1664459400000|2022-09-29 13:50:00|143036|142836|142994|142778|143036|142836|142954|142732|190
1664459700000|2022-09-29 13:55:00|142995|142779|143141.5|142941.5|143172|142972|142957|142746|125
1664460000000|2022-09-29 14:00:00|143143|142943|143235.5|143035.5|143271|143071|143143|142943|98
1664460300000|2022-09-29 14:05:00|143236|143036|143251.5|143051.5|143263|143063|143225|143025|68
1664460600000|2022-09-29 14:10:00|143230.5|143030.5|143357.5|143157.5|143358.5|143158.5|143208|143008|91
1664460900000|2022-09-29 14:15:00|143357|143157|143440|143240|143495|143295|143357|143157|93
1664461200000|2022-09-29 14:20:00|143439|143239|143328.5|143128.5|143447|143247|143305|143105|176
1664461500000|2022-09-29 14:25:00|143329|143129|143300.5|143100.5|143346|143146|143300.5|143100.5|106
1664461800000|2022-09-29 14:30:00|143293.5|143093.5|143338|143138|143339.5|143139.5|143268|143068|96
1664462100000|2022-09-29 14:35:00|143339.5|143139.5|143338.5|143138.5|143343|143143|143336.5|143136.5|25
1664462400000|2022-09-29 14:40:00|143339|143139|143302|143102|143341|143141|143269|143069|86
1664462700000|2022-09-29 14:45:00|143301.5|143101.5|143265|143065|143301.5|143101.5|143257.5|143057.5|52
1664463000000|2022-09-29 14:50:00|143265.5|143065.5|143060.5|142860.5|143266|143066|142993|142793|171
1664463300000|2022-09-29 14:55:00|143065.5|142865.5|143119|142894|143145|142920|143064.5|142864.5|141
1664463600000|2022-09-29 15:00:00|143118|142895|143207.5|143007.5|143222.5|143022.5|143072|142872|128
1664463900000|2022-09-29 15:05:00|143203.5|143003.5|142947.5|142747.5|143257|143057|142939|142739|232
1664464200000|2022-09-29 15:10:00|142950|142750|143077|142857|143133|142857|142888.5|142688.5|220
1664464500000|2022-09-29 15:15:00|143075|142853|143000.5|142800.5|143106|142872|142982|142780|208
1664464800000|2022-09-29 15:20:00|143000|142800|143145|142875|143192|142913.5|143000|142800|105
1664465100000|2022-09-29 15:25:00|143144|142874|143070|142870|143144|142874|143062|142834|91
1664465400000|2022-09-29 15:30:00|143067|142867|143006|142806|143070|142870|142997|142797|104
1664465700000|2022-09-29 15:35:00|143006.5|142806.5|142898|142698|143007.5|142807.5|142892.5|142692.5|124
1664466000000|2022-09-29 15:40:00|142898.5|142698.5|142816.5|142616.5|142898.5|142698.5|142798|142598|125
1664466300000|2022-09-29 15:45:00|142817|142617|142802|142602|142817.5|142617.5|142774.5|142574.5|72
1664466600000|2022-09-29 15:50:00|142799|142599|142760.5|142560.5|142809.5|142609.5|142756|142556|117
1664466900000|2022-09-29 15:55:00|142755.5|142555.5|142863.5|142663.5|142886.5|142686.5|142751|142551|112
1664467200000|2022-09-29 16:00:00|142863|142663|142834.5|142634.5|142863.5|142663.5|142834|142634|24
1664467500000|2022-09-29 16:05:00|142834|142634|142739.5|142539.5|142835|142635|142730|142530|96
1664467800000|2022-09-29 16:10:00|142730|142530|142732|142532|142743|142543|142702|142502|78
1664468100000|2022-09-29 16:15:00|142731.5|142531.5|142765.5|142565.5|142770|142570|142699|142499|81
1664468400000|2022-09-29 16:20:00|142765|142565|142820.5|142620.5|142879|142679|142765|142565|123
1664468700000|2022-09-29 16:25:00|142822.5|142622.5|142832.5|142632.5|142833.5|142633.5|142820|142620|78
1664469000000|2022-09-29 16:30:00|142833|142633|142909.5|142709.5|142910.5|142710.5|142819.5|142619.5|95
1664469300000|2022-09-29 16:35:00|142909|142709|142893|142693|142909|142709|142891.5|142691.5|33
1664469600000|2022-09-29 16:40:00|142889.5|142689.5|142771|142571|142901|142701|142770.5|142570.5|79
1664469900000|2022-09-29 16:45:00|142770.5|142570.5|142817|142598|142817|142604|142770|142570|54
1664470200000|2022-09-29 16:50:00|142818|142597|142822|142597|142823|142599|142818|142597|9
1664470500000|2022-09-29 16:55:00|142823|142596|142933|142715|142947|142715|142823|142596|50
1664470800000|2022-09-29 17:00:00|142932|142716|142925|142719|142932|142721|142923|142716|24
1664471100000|2022-09-29 17:05:00|142924|142720|142924|142724|142925|142725|142923|142720|24
1664471400000|2022-09-29 17:10:00|142938|142738|142952|142752|142955|142755|142938|142738|63
1664471700000|2022-09-29 17:15:00|142952.5|142752.5|142941|142741|142952.5|142752.5|142941|142741|18
1664472000000|2022-09-29 17:20:00|142940.5|142740.5|142929|142729|142942|142742|142928.5|142728.5|23
1664472300000|2022-09-29 17:25:00|142927.5|142727.5|142766|142566|142927.5|142727.5|142752.5|142552.5|91
1664472600000|2022-09-29 17:30:00|142766.5|142566.5|142793|142593|142837|142637|142766|142566|70
1664472900000|2022-09-29 17:35:00|142792.5|142592.5|142793|142593|142796|142596|142791.5|142591.5|17
1664473200000|2022-09-29 17:40:00|142792.5|142592.5|142762|142562|142812.5|142612.5|142757.5|142557.5|73
1664473500000|2022-09-29 17:45:00|142762.5|142562.5|142779.5|142579.5|142809|142609|142756.5|142556.5|80
1664473800000|2022-09-29 17:50:00|142779|142579|142858|142658|142858.5|142658.5|142779|142579|70
1664474100000|2022-09-29 17:55:00|142813|142713|142860.5|142660.5|142870.5|142713|142771.5|142615|88
1664474400000|2022-09-29 18:00:00|142860|142660|142890.5|142690.5|142891.5|142691.5|142859.5|142659.5|72
1664474700000|2022-09-29 18:05:00|142891|142691|142887|142681|142901|142691|142860.5|142643|95
1664475000000|2022-09-29 18:10:00|142886|142682|142875|142675|142910.5|142710.5|142875|142675|83
1664475300000|2022-09-29 18:15:00|142875.5|142675.5|142957.5|142757.5|142999.5|142799.5|142869|142669|95
1664475600000|2022-09-29 18:20:00|142958.5|142758.5|142968.5|142768.5|142969|142769|142952.5|142752.5|46
1664475900000|2022-09-29 18:25:00|142969|142769|142963.5|142763.5|142969|142769|142961|142761|16
1664476200000|2022-09-29 18:30:00|142964|142764|142971.5|142771.5|142972|142772|142964|142764|14
1664476800000|2022-09-29 18:40:00|142969|142769|142939|142739|142969|142769|142939|142739|28
1664477100000|2022-09-29 18:45:00|142938.5|142738.5|142908|142708|142939.5|142739.5|142905.5|142705.5|63
1664477400000|2022-09-29 18:50:00|142907.5|142707.5|142930|142720|142930|142724.5|142898|142698|83
1664477700000|2022-09-29 18:55:00|142931|142719|142951.5|142751.5|142952|142752|142896.5|142695|74
1664496000000|2022-09-30 00:00:00|143295|142935|143380|143180|143476.5|143194.5|143246.5|142932|380
1664496300000|2022-09-30 00:05:00|143385.5|143185.5|143251|143151|143399.5|143199.5|143227|143070|455
1664496600000|2022-09-30 00:10:00|143249.5|143149.5|143349.5|143249.5|143395|143295|143245|143117.5|545
1664496900000|2022-09-30 00:15:00|143348.5|143248.5|143261|143161|143382.5|143282.5|143261|143161|505
1664497200000|2022-09-30 00:20:00|143262|143162|143226|143126|143294.5|143194.5|143210|143110|537
1664497500000|2022-09-30 00:25:00|143226.5|143126.5|143275.5|143175.5|143286|143186|143225|143125|395
1664497800000|2022-09-30 00:30:00|143274.5|143174.5|143288.5|143188.5|143334.5|143234.5|143273.5|143173.5|358
1664498100000|2022-09-30 00:35:00|143290.5|143190.5|143299|143199|143358|143258|143278.5|143178.5|487
1664498400000|2022-09-30 00:40:00|143301|143201|143291|143191|143354.5|143254.5|143280|143180|483
1664498700000|2022-09-30 00:45:00|143291.5|143191.5|143252.5|143152.5|143300.5|143200.5|143232.5|143132.5|459
1664499000000|2022-09-30 00:50:00|143252|143152|143392.5|143292.5|143395.5|143295.5|143236.5|143136.5|571
1664499300000|2022-09-30 00:55:00|143390.5|143290.5|143372.5|143272.5|143454|143354|143324.5|143224.5|595
1664499600000|2022-09-30 01:00:00|143370.5|143270.5|143332|143232|143374.5|143274.5|143254|143154|556
1664499900000|2022-09-30 01:05:00|143331.5|143231.5|143379.5|143279.5|143388.5|143288.5|143317|143217|423
1664500200000|2022-09-30 01:10:00|143377|143277|143312|143212|143400.5|143300.5|143310|143210|400
1664500500000|2022-09-30 01:15:00|143311.5|143211.5|143399|143299|143471|143371|143252|143152|550
1664500800000|2022-09-30 01:20:00|143400|143300|143340.5|143240.5|143417.5|143317.5|143304|143204|518
1664501100000|2022-09-30 01:25:00|143341|143241|143364.5|143264.5|143399.5|143299.5|143294|143194|428
1664501400000|2022-09-30 01:30:00|143365|143265|143337|143237|143388|143288|143302|143202|634
1664501700000|2022-09-30 01:35:00|143337.5|143237.5|143332|143232|143355|143255|143269|143169|599
1664502000000|2022-09-30 01:40:00|143333|143233|143326.5|143226.5|143382.5|143282.5|143323.5|143223.5|597
1664502300000|2022-09-30 01:45:00|143326|143226|143289.5|143189.5|143380.5|143280.5|143258|143158|589
1664502600000|2022-09-30 01:50:00|143287.5|143187.5|143172.5|143072.5|143301|143201|143109|143009|657
1664502900000|2022-09-30 01:55:00|143171.5|143071.5|143059|142959|143175.5|143075.5|143049.5|142949.5|576
1664503200000|2022-09-30 02:00:00|143053|142953|143002|142902|143109.5|143009.5|142993|142893|550
1664503500000|2022-09-30 02:05:00|143001.5|142901.5|142889.5|142789.5|143012.5|142912.5|142849|142749|520
1664503800000|2022-09-30 02:10:00|142888.5|142788.5|142981.5|142881.5|142982.5|142882.5|142839.5|142739.5|576
1664504100000|2022-09-30 02:15:00|142982|142882|143273|143073|143273|143132.5|142975.5|142875.5|603
1664504400000|2022-09-30 02:20:00|143273.5|143073.5|143250.5|143050.5|143319|143171|143201.5|143044|549
1664504700000|2022-09-30 02:25:00|143251.5|143051.5|143153|143053|143279.5|143124.5|143140|142988|463
1664505000000|2022-09-30 02:30:00|143152|143052|143146.5|143046.5|143205.5|143073|143120|142977.5|433
1664505300000|2022-09-30 02:35:00|143147.5|143047.5|143113.5|143013.5|143147.5|143047.5|143094.5|142994.5|355
1664505600000|2022-09-30 02:40:00|143113|143013|143161.5|143061.5|143164|143064|143106.5|143006.5|355
1664505900000|2022-09-30 02:45:00|143164|143064|142981.5|142881.5|143182|143082|142931.5|142831.5|558
1664506200000|2022-09-30 02:50:00|142984.5|142884.5|142896|142796|142995.5|142895.5|142878.5|142778.5|483
1664506500000|2022-09-30 02:55:00|142896.5|142796.5|143033|142933|143048.5|142948.5|142894|142794|436
1664506800000|2022-09-30 03:00:00|143032.5|142932.5|142933|142833|143032.5|142932.5|142918|142818|407
1664507100000|2022-09-30 03:05:00|142932.5|142832.5|142949.5|142849.5|142974.5|142874.5|142919|142819|433
1664507400000|2022-09-30 03:10:00|142949|142849|143029.5|142929.5|143044|142944|142935.5|142835.5|323
1664507700000|2022-09-30 03:15:00|143030|142930|143045|142945|143069.5|142969.5|143024|142924|391
1664508000000|2022-09-30 03:20:00|143046|142946|142917.5|142817.5|143052.5|142952.5|142887|142787|453
1664508300000|2022-09-30 03:25:00|142915.5|142815.5|142881|142781|142931.5|142831.5|142879.5|142779.5|331
1664508600000|2022-09-30 03:30:00|142882.5|142782.5|142895.5|142795.5|142951.5|142851.5|142866.5|142766.5|423
1664508900000|2022-09-30 03:35:00|142894|142794|142933|142833|142959|142859|142870|142770|381
1664509200000|2022-09-30 03:40:00|142934.5|142834.5|142942.5|142842.5|142954.5|142854.5|142879|142779|387
1664509500000|2022-09-30 03:45:00|142941.5|142841.5|142946|142846|142984.5|142884.5|142900.5|142800.5|487
1664509800000|2022-09-30 03:50:00|142945|142845|143098|142998|143100|143000|142931.5|142831.5|471
1664510100000|2022-09-30 03:55:00|143097|142997|143075|142975|143127.5|143027.5|143056.5|142956.5|424
1664510400000|2022-09-30 04:00:00|143073.5|142973.5|143118.5|143018.5|143138.5|143038.5|143024|142924|427
1664510700000|2022-09-30 04:05:00|143119|143019|143098|142998|143164|143064|143098|142998|408
1664511000000|2022-09-30 04:10:00|143098.5|142998.5|143106|143006|143133.5|143033.5|143098.5|142998.5|261
1664511300000|2022-09-30 04:15:00|143106.5|143006.5|143081.5|142981.5|143127.5|143027.5|143064.5|142964.5|324
1664511600000|2022-09-30 04:20:00|143082|142982|143294|143194|143295|143195|143075.5|142975.5|391
1664511900000|2022-09-30 04:25:00|143293|143193|143294|143194|143326|143226|143247|143147|376
1664512200000|2022-09-30 04:30:00|143294.5|143194.5|143282|143182|143309.5|143209.5|143274|143174|364
1664512500000|2022-09-30 04:35:00|143287|143187|143322|143222|143344.5|143244.5|143268.5|143168.5|398
1664512800000|2022-09-30 04:40:00|143321|143221|143309|143209|143351|143251|143293|143193|340
1664513100000|2022-09-30 04:45:00|143310|143210|143345.5|143245.5|143347|143247|143288|143188|266
1664513400000|2022-09-30 04:50:00|143346|143246|143467.5|143367.5|143482|143382|143337|143237|418
1664513700000|2022-09-30 04:55:00|143466.5|143366.5|143376|143276|143495|143395|143316|143216|474
1664514000000|2022-09-30 05:00:00|143377.5|143277.5|143399|143299|143427.5|143327.5|143377|143277|402
1664514300000|2022-09-30 05:05:00|143398|143298|143350|143250|143400.5|143300.5|143313|143213|445
1664514600000|2022-09-30 05:10:00|143349|143249|143379|143279|143407.5|143307.5|143335.5|143235.5|323
1664514900000|2022-09-30 05:15:00|143381|143281|143365.5|143265.5|143381|143281|143311|143211|308
1664515200000|2022-09-30 05:20:00|143366|143266|143339|143239|143369|143269|143336.5|143236.5|312
1664515500000|2022-09-30 05:25:00|143339.5|143239.5|143020.5|142820.5|143380.5|143280.5|142964|142809|542
1664515800000|2022-09-30 05:30:00|143032.5|142832.5|143154.5|143054.5|143170.5|143070.5|142903.5|142754|685
1664516100000|2022-09-30 05:35:00|143154|143054|142922.5|142822.5|143173|143073|142864|142764|639
1664516400000|2022-09-30 05:40:00|142921.5|142821.5|142968.5|142868.5|143021.5|142921.5|142888.5|142788.5|530
1664516700000|2022-09-30 05:45:00|142969.5|142869.5|143022|142922|143036|142936|142954|142854|467
1664517000000|2022-09-30 05:50:00|143023|142923|143067|142967|143077.5|142977.5|143002|142902|493
1664517300000|2022-09-30 05:55:00|143068|142968|142955.5|142855.5|143074.5|142974.5|142933.5|142833.5|513
1664517600000|2022-09-30 06:00:00|142956.5|142856.5|142981|142881|143027|142923|142936.5|142786|587
1664517900000|2022-09-30 06:05:00|142980.5|142880.5|143049|142949|143077|142977|142961|142861|540
1664518200000|2022-09-30 06:10:00|143048.5|142948.5|143077|142977|143116|143016|143027|142927|427
1664518500000|2022-09-30 06:15:00|143076.5|142976.5|143134|143034|143162.5|143062.5|143055|142955|458
1664518800000|2022-09-30 06:20:00|143135|143035|143175.5|143075.5|143230|143130|143114.5|143014.5|410
1664519100000|2022-09-30 06:25:00|143174.5|143074.5|143270|143070|143272|143142|143145.5|142958.5|505
1664519400000|2022-09-30 06:30:00|143265|143065|143202.5|143102.5|143268.5|143145|143166|143020|175
1664519700000|2022-09-30 06:35:00|143202|143102|143352|143152|143432|143204|143202|143044.5|141
1664520000000|2022-09-30 06:40:00|143352.5|143152.5|143345|143145|143375.5|143175.5|143314.5|143114.5|161
1664520300000|2022-09-30 06:45:00|143346|143146|143332.5|143132.5|143387|143209.5|143298|143120.5|167
1664520600000|2022-09-30 06:50:00|143331|143131|143289.5|143089.5|143332|143139|143199.5|143046|172
1664520900000|2022-09-30 06:55:00|143290.5|143090.5|143288|143088|143322|143122|143258.5|143058.5|190
1664521200000|2022-09-30 07:00:00|143289.5|143089.5|143162|143062|143294|143132|143162|143033|168
1664521500000|2022-09-30 07:05:00|143161.5|143061.5|143043.5|142843.5|143191.5|143064.5|143043.5|142843.5|147
1664521800000|2022-09-30 07:10:00|143044|142844|143031|142831|143086.5|142886.5|143015.5|142815.5|180
1664522100000|2022-09-30 07:15:00|143031.5|142831.5|142991.5|142891.5|143061.5|142896|142976|142806|143
1664522400000|2022-09-30 07:20:00|142991|142891|143008.5|142808.5|143047.5|142891.5|142976.5|142808.5|121
1664522700000|2022-09-30 07:25:00|143008|142808|142995.5|142795.5|143037.5|142845|142876.5|142725|202
1664523000000|2022-09-30 07:30:00|142998|142798|143018.5|142818.5|143050|142869.5|142956|142756|196
1664523300000|2022-09-30 07:35:00|143020|142820|143001|142801|143054.5|142854.5|143000.5|142800.5|218
1664523600000|2022-09-30 07:40:00|143002.5|142802.5|143066|142866|143082.5|142882.5|142949|142749|200
1664523900000|2022-09-30 07:45:00|143068|142868|143007|142807|143085|142885|142994|142794|145
1664524200000|2022-09-30 07:50:00|143009|142809|143176.5|142976.5|143219|143019|143002.5|142802.5|225
1664524500000|2022-09-30 07:55:00|143176|142976|143084.5|142884.5|143176|142976|143076|142876|178
1664524800000|2022-09-30 08:00:00|143076|142876|143080|142880|143176.5|142976.5|143015|142850|166
1664525100000|2022-09-30 08:05:00|143080.5|142880.5|143142|142942|143164|142964|143034.5|142879.5|229
1664525400000|2022-09-30 08:10:00|143141.5|142941.5|143119.5|142919.5|143144.5|142944.5|143112|142912|158
1664525700000|2022-09-30 08:15:00|143119|142919|143042.5|142842.5|143121.5|142921.5|143040.5|142840.5|86
1664526000000|2022-09-30 08:20:00|143042|142842|142979.5|142779.5|143051.5|142851.5|142907.5|142707.5|169
1664526300000|2022-09-30 08:25:00|142980|142780|143140|142940|143173|142973|142979.5|142779.5|237
1664526600000|2022-09-30 08:30:00|143139.5|142939.5|143123|142923|143157.5|142957.5|143121.5|142921.5|202
1664526900000|2022-09-30 08:35:00|143122.5|142922.5|143131|142931|143137.5|142937.5|143118|142918|198
1664527200000|2022-09-30 08:40:00|143130|142930|143141|142941|143145|142945|143121.5|142921.5|166
1664527500000|2022-09-30 08:45:00|143140.5|142940.5|143140|142940|143152|142952|143138.5|142938.5|41
1664527800000|2022-09-30 08:50:00|143136|142936|143101.5|142901.5|143136|142936|143096.5|142896.5|99
1664528100000|2022-09-30 08:55:00|143102|142902|143111.5|142911.5|143111.5|142911.5|143099|142899|28
1664528400000|2022-09-30 09:00:00|143102|142902|143117.5|142917.5|143117.5|142917.5|143057.5|142857.5|92
1664528700000|2022-09-30 09:05:00|143117|142917|143140|142940|143140|142940|143087.5|142887.5|91
1664529000000|2022-09-30 09:10:00|143123|142923|143079.5|142879.5|143180.5|142980.5|143068.5|142868.5|63
1664529300000|2022-09-30 09:15:00|143079|142879|143080.5|142880.5|143080.5|142880.5|143070|142870|34
1664529600000|2022-09-30 09:20:00|143080|142880|143137.5|142937.5|143232|142978|143080|142880|140
1664529900000|2022-09-30 09:25:00|143137|142937|143220.5|143020.5|143223|143023|143129.5|142929.5|123
1664530200000|2022-09-30 09:30:00|143216.5|143016.5|143260|143060|143260|143060|143212|143012|51
1664530500000|2022-09-30 09:35:00|143260.5|143060.5|143298|143098|143300|143100|143243|143043|98
1664530800000|2022-09-30 09:40:00|143302.5|143102.5|143513.5|143313.5|143533.5|143333.5|143302.5|143102.5|123
1664531100000|2022-09-30 09:45:00|143520|143320|143456|143256|143539.5|143339.5|143455|143255|89
1664531400000|2022-09-30 09:50:00|143456.5|143256.5|143420|143220|143458|143258|143416.5|143216.5|67
1664531700000|2022-09-30 09:55:00|143419|143219|143474|143274|143474|143274|143418|143218|73
1664532000000|2022-09-30 10:00:00|143475|143275|143603.5|143403.5|143603.5|143403.5|143475|143275|121
1664532300000|2022-09-30 10:05:00|143603|143403|143589.5|143389.5|143603|143403|143589.5|143389.5|37
1664532600000|2022-09-30 10:10:00|143589|143389|143579.5|143379.5|143589|143389|143534.5|143334.5|97
1664532900000|2022-09-30 10:15:00|143579|143379|143600.5|143400.5|143602.5|143402.5|143561|143361|136
1664533200000|2022-09-30 10:20:00|143606.5|143406.5|143621|143421|143625.5|143425.5|143606.5|143406.5|101
1664533500000|2022-09-30 10:25:00|143622|143422|143594.5|143394.5|143639.5|143439.5|143594.5|143394.5|75
1664533800000|2022-09-30 10:30:00|143595|143395|143596.5|143396.5|143598.5|143398.5|143595|143395|10
1664534100000|2022-09-30 10:35:00|143601|143401|143626|143426|143638|143438|143580|143380|150
1664534400000|2022-09-30 10:40:00|143626.5|143426.5|143673|143473|143721.5|143521.5|143610|143410|144
1664534700000|2022-09-30 10:45:00|143675|143475|143688.5|143488.5|143703|143503|143675|143475|76
1664535000000|2022-09-30 10:50:00|143688|143488|143675|143475|143688|143488|143674|143474|29
1664535300000|2022-09-30 10:55:00|143674.5|143474.5|143667|143467|143676|143476|143667|143467|8
1664535600000|2022-09-30 11:00:00|143666.5|143466.5|143646.5|143446.5|143668|143468|143642.5|143442.5|120
1664535900000|2022-09-30 11:05:00|143647.5|143447.5|143689|143489|143689|143489|143645.5|143445.5|59
1664536200000|2022-09-30 11:10:00|143689.5|143489.5|143693.5|143493.5|143694|143494|143685|143485|42
1664536500000|2022-09-30 11:15:00|143694|143494|143691|143491|143705.5|143505.5|143679|143479|76
1664536800000|2022-09-30 11:20:00|143691.5|143491.5|143673|143473|143694|143494|143666|143466|65
1664537100000|2022-09-30 11:25:00|143671|143471|143673|143473|143673|143473|143669|143469|14
1664537400000|2022-09-30 11:30:00|143674|143474|143664|143464|143679.5|143479.5|143645.5|143445.5|87
1664537700000|2022-09-30 11:35:00|143664.5|143464.5|143665.5|143465.5|143667|143467|143658.5|143458.5|60
1664538000000|2022-09-30 11:40:00|143666|143466|143668.5|143468.5|143669|143469|143665.5|143465.5|15
1664538300000|2022-09-30 11:45:00|143674|143474|143679.5|143479.5|143679.5|143479.5|143674|143474|2
1664538600000|2022-09-30 11:50:00|143679|143479|143676.5|143476.5|143682|143482|143676|143476|14
1664538900000|2022-09-30 11:55:00|143671|143471|143730|143530|143738.5|143538.5|143665.5|143465.5|93
1664539200000|2022-09-30 12:00:00|143728|143528|143686|143486|143737.5|143537.5|143681|143481|288
1664539500000|2022-09-30 12:05:00|143684|143484|143744.5|143544.5|143744.5|143544.5|143684|143484|173
1664539800000|2022-09-30 12:10:00|143743|143543|143777.5|143577.5|143806|143606|143732.5|143532.5|57
1664540100000|2022-09-30 12:15:00|143777|143577|143756.5|143556.5|143791|143591|143756.5|143556.5|47
1664540400000|2022-09-30 12:20:00|143761|143561|143722|143522|143770|143570|143722|143522|42
1664540700000|2022-09-30 12:25:00|143721.5|143521.5|143700|143500|143722|143522|143603|143403|202
1664541000000|2022-09-30 12:30:00|143709|143509|143746.5|143546.5|143763.5|143563.5|143686.5|143486.5|91
1664541300000|2022-09-30 12:35:00|143749|143549|143735.5|143535.5|143750|143550|143689.5|143489.5|107
1664541600000|2022-09-30 12:40:00|143736|143536|143676|143476|143740.5|143540.5|143676|143476|90
1664541900000|2022-09-30 12:45:00|143678.5|143478.5|143647|143447|143680.5|143480.5|143603.5|143403.5|104
1664542200000|2022-09-30 12:50:00|143645.5|143445.5|143626|143426|143645.5|143445.5|143622|143422|55
1664542500000|2022-09-30 12:55:00|143626.5|143426.5|143629|143429|143629|143429|143625|143425|22
1664542800000|2022-09-30 13:00:00|143629.5|143429.5|143721.5|143521.5|143724.5|143524.5|143629|143429|53
1664543100000|2022-09-30 13:05:00|143722|143522|143744.5|143544.5|143744.5|143544.5|143721.5|143521.5|5
1664543400000|2022-09-30 13:10:00|143745|143545|143743|143543|143753.5|143553.5|143743|143543|30
1664543700000|2022-09-30 13:15:00|143742.5|143542.5|143740.5|143540.5|143754.5|143554.5|143740.5|143540.5|30
1664544000000|2022-09-30 13:20:00|143741|143541|143736.5|143536.5|143741|143541|143733.5|143533.5|14
1664544300000|2022-09-30 13:25:00|143736|143536|143762.5|143562.5|143824.5|143624.5|143724|143524|168
1664544600000|2022-09-30 13:30:00|143763|143563|143735.5|143535.5|143764|143564|143731.5|143531.5|64
1664544900000|2022-09-30 13:35:00|143737.5|143537.5|143742|143542|143747.5|143547.5|143733.5|143533.5|41
1664545200000|2022-09-30 13:40:00|143743|143543|143665.5|143465.5|143756|143556|143664.5|143464.5|51
1664545500000|2022-09-30 13:45:00|143666|143466|143615|143415|143676.5|143476.5|143615|143415|47
1664545800000|2022-09-30 13:50:00|143619|143419|143629|143429|143631.5|143431.5|143619|143419|15
1664546100000|2022-09-30 13:55:00|143629.5|143429.5|143603|143403|143631|143431|143591.5|143391.5|46
1664546400000|2022-09-30 14:00:00|143602.5|143402.5|143590|143390|143614.5|143414.5|143588.5|143388.5|26
1664546700000|2022-09-30 14:05:00|143595.5|143395.5|143645|143445|143661|143461|143568.5|143368.5|97
1664547000000|2022-09-30 14:10:00|143644.5|143444.5|143649.5|143449.5|143651.5|143451.5|143635.5|143435.5|25
1664547300000|2022-09-30 14:15:00|143650.5|143450.5|143680|143480|143680.5|143480.5|143646.5|143446.5|48
1664547600000|2022-09-30 14:20:00|143680.5|143480.5|143728|143528|143740|143540|143680|143480|75
1664547900000|2022-09-30 14:25:00|143727.5|143527.5|143701|143501|143733|143533|143700.5|143500.5|76
1664548200000|2022-09-30 14:30:00|143701.5|143501.5|143662|143462|143706|143506|143659.5|143459.5|98
1664548500000|2022-09-30 14:35:00|143661.5|143461.5|143677|143477|143685.5|143485.5|143661.5|143461.5|80
1664548800000|2022-09-30 14:40:00|143675|143475|143644|143444|143675|143475|143592|143392|75
1664549100000|2022-09-30 14:45:00|143642.5|143442.5|143709.5|143509.5|143996|143636|143641.5|143441.5|109
1664549400000|2022-09-30 14:50:00|143709|143509|143688|143488|143709|143509|143664.5|143464.5|115
1664549700000|2022-09-30 14:55:00|143685|143485|143753.5|143553.5|143773.5|143573.5|143666|143466|130
1664550000000|2022-09-30 15:00:00|143756|143556|143693|143493|143759|143559|143627|143427|160
1664550300000|2022-09-30 15:05:00|143693.5|143493.5|143607|143407|143693.5|143493.5|143603|143403|58
1664550600000|2022-09-30 15:10:00|143607.5|143407.5|143609|143409|143630.5|143430.5|143570.5|143370.5|149
1664550900000|2022-09-30 15:15:00|143610|143410|143615|143415|143676|143476|143610|143410|107
1664551200000|2022-09-30 15:20:00|143616|143416|143633.5|143433.5|143639|143439|143603.5|143403.5|80
1664551500000|2022-09-30 15:25:00|143633|143433|143659|143459|143708|143508|143586|143386|128
1664551800000|2022-09-30 15:30:00|143658.5|143458.5|143635.5|143435.5|143670|143470|143591|143391|93
1664552100000|2022-09-30 15:35:00|143636|143436|143634.5|143434.5|143683.5|143483.5|143634|143434|84
1664552400000|2022-09-30 15:40:00|143635|143435|143650.5|143450.5|143653.5|143453.5|143634|143434|23
1664552700000|2022-09-30 15:45:00|143642.5|143442.5|143649|143449|143652|143452|143640.5|143440.5|37
1664553000000|2022-09-30 15:50:00|143649.5|143449.5|143641|143441|143649.5|143449.5|143640.5|143440.5|41
1664553300000|2022-09-30 15:55:00|143640.5|143440.5|143647|143447|143652.5|143452.5|143640.5|143440.5|54
1664553600000|2022-09-30 16:00:00|143646.5|143446.5|143696|143496|143696.5|143496.5|143646.5|143446.5|55
1664553900000|2022-09-30 16:05:00|143696.5|143496.5|143712|143512|143777|143577|143696|143496|97
1664554200000|2022-09-30 16:10:00|143711.5|143511.5|143698|143498|143716|143516|143698|143498|39
1664554500000|2022-09-30 16:15:00|143718|143518|143723.5|143523.5|143724.5|143524.5|143718|143518|41
1664554800000|2022-09-30 16:20:00|143724|143524|143756|143556|143760.5|143560.5|143724|143524|26
1664555100000|2022-09-30 16:25:00|143755.5|143555.5|143755.5|143555.5|143757.5|143557.5|143753|143553|36
1664555400000|2022-09-30 16:30:00|143757.5|143557.5|143747.5|143547.5|143764|143564|143747.5|143547.5|56
1664555700000|2022-09-30 16:35:00|143748|143548|143747.5|143547.5|143750|143550|143747|143547|20
1664556000000|2022-09-30 16:40:00|143747|143547|143747.5|143547.5|143747.5|143547.5|143747|143547|2
1664556600000|2022-09-30 16:50:00|143749|143549|143754|143554|143756|143556|143749|143549|14
1664556900000|2022-09-30 16:55:00|143753.5|143553.5|143759|143559|143767|143567|143753.5|143553.5|17
1664557200000|2022-09-30 17:00:00|143761|143561|143781|143581|143807.5|143607.5|143761|143561|52
1664557500000|2022-09-30 17:05:00|143781.5|143581.5|143773|143573|143782|143582|143757.5|143557.5|44
1664557800000|2022-09-30 17:10:00|143772.5|143572.5|143777.5|143577.5|143794.5|143594.5|143769.5|143569.5|31
1664558100000|2022-09-30 17:15:00|143777|143577|143828.5|143628.5|143828.5|143628.5|143777|143577|69
1664558400000|2022-09-30 17:20:00|143829|143629|143831|143631|143831|143631|143829|143629|5
1664558700000|2022-09-30 17:25:00|143830.5|143630.5|143873.5|143673.5|143874|143674|143829.5|143629.5|22
1664559000000|2022-09-30 17:30:00|143877|143677|143846|143631|143920|143718|143838.5|143631|94
1664559300000|2022-09-30 17:35:00|143847|143630|143856.5|143656.5|143884|143668|143847|143630|81
1664559600000|2022-09-30 17:40:00|143856|143656|143825.5|143625.5|143858.5|143658.5|143823.5|143623.5|38
1664559900000|2022-09-30 17:45:00|143826|143626|143826.5|143626.5|143827.5|143627.5|143822.5|143622.5|25
1664560200000|2022-09-30 17:50:00|143826|143626|143823|143623|143826|143626|143823|143623|11
1664560500000|2022-09-30 17:55:00|143827|143627|143863|143663|143863|143663|143820.5|143620.5|50
1664560800000|2022-09-30 18:00:00|143862.5|143662.5|143867|143667|143868|143668|143849.5|143649.5|31
1664561100000|2022-09-30 18:05:00|143868|143668|143873|143673|143874|143674|143868|143668|27
1664561400000|2022-09-30 18:10:00|143871|143671|143878.5|143678.5|143879|143679|143867.5|143667.5|15
1664561700000|2022-09-30 18:15:00|143879.5|143679.5|143878.5|143678.5|143881|143681|143878|143678|16
1664562000000|2022-09-30 18:20:00|143879.5|143679.5|143881|143681|143881|143681|143879.5|143679.5|6
1664562300000|2022-09-30 18:25:00|143880.5|143680.5|143966|143709|143966|143737.5|143880.5|143680.5|97
1664562600000|2022-09-30 18:30:00|143967|143708|143949|143686|143990|143712|143949|143682|65
1664562900000|2022-09-30 18:35:00|143948|143687|144024|143775|144031|143785|143935|143687|66
1664563200000|2022-09-30 18:40:00|144031|143781|144041|143791|144047|143801|143981|143724|91
1664563500000|2022-09-30 18:45:00|144042|143790|144137|143822|144173|143868|144035|143736|74
1664563800000|2022-09-30 18:50:00|144138|143825|144075|143838|144138|143879|144050|143823|132
1664564100000|2022-09-30 18:55:00|144077|143830|144021.5|143821.5|144079|143840|144015|143787|103
1664564400000|2022-09-30 19:00:00|144021|143821|144071|143870|144091.5|143891.5|144014.5|143814.5|68
1664564700000|2022-09-30 19:05:00|144072|143869|144114|143823|144114|143869|144059|143818|75
1664565000000|2022-09-30 19:10:00|144118|143821|144153|143879|144170|143879|144118|143821|20
1664565300000|2022-09-30 19:15:00|144151|143880|144091.5|143891.5|144151|143896.5|144091.5|143880|66
1664565900000|2022-09-30 19:25:00|144097|143897|144116.5|143916.5|144178|143978|144097|143897|131
1664566200000|2022-09-30 19:30:00|144117|143917|144291.5|143931.5|144320.5|143973|144117|143897|187
1664566500000|2022-09-30 19:35:00|144292|143932|144282|143938|144300|143951|144176|143886|50
1664566800000|2022-09-30 19:40:00|144283|143937|144286|143926|144286|143937|144218|143867|25
1664567100000|2022-09-30 19:45:00|144288|143928|144285|143925|144295|143936|144188|143839|50
1664567400000|2022-09-30 19:50:00|144294|143934|144299|143947|144299|143948|144284|143934|38
1664567700000|2022-09-30 19:55:00|144326|143960|144332|144006|144338|144006|144320|143960|37
1664755200000|2022-10-03 00:00:00|144130|143770|144130|143770|144130|143770|144130|143770|1
1664756400000|2022-10-03 00:20:00|143803.5|143443.5|144321|143961|144336|143976|143803.5|143443.5|119
1664756700000|2022-10-03 00:25:00|144321.5|143961.5|144320.5|143960.5|144321.5|143961.5|144320.5|143960.5|10
1664757000000|2022-10-03 00:30:00|144320|143960|144184|143824|144320|143960|144184|143824|195
1664757300000|2022-10-03 00:35:00|144184.5|143824.5|144185|143825|144221.5|143861.5|144183|143823|113
1664757600000|2022-10-03 00:40:00|144184|143824|144167|143827|144185|143827|144167|143818.5|24
1664757900000|2022-10-03 00:45:00|144166|143828|144148|143882|144186|143882|144148|143828|87
1664758200000|2022-10-03 00:50:00|144147|143883|144111|143928|144152|143945|144100|143879|115
1664758500000|2022-10-03 00:55:00|144108|143925|144148|143948|144150|143970|144102|143924|100
1664758800000|2022-10-03 01:00:00|144148.5|143948.5|144148|143948|144153.5|143953.5|144141.5|143941.5|42
1664759100000|2022-10-03 01:05:00|144147.5|143947.5|144010|143810|144148|143948|144009|143809|84
1664759400000|2022-10-03 01:10:00|144009.5|143809.5|144069|143854|144090|143862|144009|143783|87
1664759700000|2022-10-03 01:15:00|144068|143853|144099|143890|144104|143902|144066|143853|57
1664760000000|2022-10-03 01:20:00|144100|143889|144103|143886|144112|143896|144100|143884|32
1664760300000|2022-10-03 01:25:00|144102|143884|144107|143864|144107|143885|144095|143864|32
1664760600000|2022-10-03 01:30:00|144098|143847|144106|143880|144119|143880|144098|143847|33
1664760900000|2022-10-03 01:35:00|144105|143878|144105|143879|144108|143882|144103|143877|18
1664761200000|2022-10-03 01:40:00|144104|143880|144098|143881|144104|143881|144098|143879|10
1664761500000|2022-10-03 01:45:00|144097|143882|144022|143822|144097|143882|144020.5|143820.5|95
1664761800000|2022-10-03 01:50:00|144022.5|143822.5|143971|143771|144030.5|143830.5|143970|143770|79
1664762100000|2022-10-03 01:55:00|143971.5|143771.5|143971.5|143771.5|143971.5|143771.5|143958.5|143758.5|18
1664762400000|2022-10-03 02:00:00|143972|143772|143933.5|143733.5|143977|143777|143923.5|143723.5|35
1664762700000|2022-10-03 02:05:00|143934|143734|144008|143808|144018|143818|143934|143734|68
1664763000000|2022-10-03 02:10:00|144008.5|143808.5|144026|143826|144051|143892.5|143979|143803.5|75
1664763300000|2022-10-03 02:15:00|144026.5|143826.5|144007|143807|144026.5|143826.5|144006|143806|34
1664763600000|2022-10-03 02:20:00|144009|143809|144150|143950|144176|143976|144009|143809|108
1664763900000|2022-10-03 02:25:00|144157|143957|144163|143963|144166.5|143966.5|144136.5|143936.5|76
1664764200000|2022-10-03 02:30:00|144163.5|143963.5|144138.5|143938.5|144164.5|143964.5|144129.5|143929.5|58
1664764500000|2022-10-03 02:35:00|144138|143938|144144|143944|144170.5|143970.5|144134.5|143934.5|36
1664764800000|2022-10-03 02:40:00|144143.5|143943.5|144082|143851|144144.5|143944.5|144071|143851|99
1664765100000|2022-10-03 02:45:00|144083|143850|144010.5|143810.5|144087|143850|144009|143809|98
1664765400000|2022-10-03 02:50:00|144010|143810|144027.5|143827.5|144027.5|143827.5|144009.5|143809.5|33
1664765700000|2022-10-03 02:55:00|144028|143828|144102|143902|144102|143902|144027|143827|52
1664766000000|2022-10-03 03:00:00|144101.5|143901.5|144104.5|143904.5|144106|143906|144101|143901|16
1664766300000|2022-10-03 03:05:00|144104|143904|144126|143914|144130|143929.5|144104|143904|52
1664766600000|2022-10-03 03:10:00|144127|143913|144109|143909|144127|143918|144108.5|143906|38
1664766900000|2022-10-03 03:15:00|144105|143905|144086|143886|144105|143905|144085.5|143885.5|57
1664767200000|2022-10-03 03:20:00|144087.5|143887.5|144095|143895|144099|143899|144087.5|143887.5|33
1664767500000|2022-10-03 03:25:00|144091.5|143891.5|144088|143888|144095|143895|144087.5|143887.5|11
1664767800000|2022-10-03 03:30:00|144091.5|143891.5|144078.5|143878.5|144096|143896|144078.5|143878.5|31
1664768400000|2022-10-03 03:40:00|144081|143881|144085.5|143885.5|144089.5|143889.5|144081|143881|16
1664768700000|2022-10-03 03:45:00|144095.5|143895.5|144137.5|143937.5|144149|143949|144078.5|143878.5|97
1664769000000|2022-10-03 03:50:00|144135.5|143935.5|144156.5|143956.5|144157|143957|144125|143925|46
1664769300000|2022-10-03 03:55:00|144156|143956|144297|144097|144338|144108|144155.5|143955.5|143
1664769600000|2022-10-03 04:00:00|144296.5|144096.5|144327|144127|144337.5|144137.5|144296.5|144096|66
1664769900000|2022-10-03 04:05:00|144327.5|144127.5|144235|144027|144353.5|144174|144205|144011|109
1664770200000|2022-10-03 04:10:00|144236|144028|144236|144028|144236|144028|144236|144028|2
1664770500000|2022-10-03 04:15:00|144236.5|144036.5|144135.5|143935.5|144267|144064.5|144131.5|143931.5|90
1664770800000|2022-10-03 04:20:00|144139.5|143939.5|144159|144004|144180.5|144006|144139.5|143939.5|46
1664771100000|2022-10-03 04:25:00|144152|143996|144168|143968|144177|144004|144144|143968|32
1664771400000|2022-10-03 04:30:00|144172.5|143972.5|144220|144004|144222.5|144022.5|144172.5|143972.5|62
1664771700000|2022-10-03 04:35:00|144222|144002|144351|144151|144352.5|144152.5|144222|144000|171
1664772000000|2022-10-03 04:40:00|144351.5|144151.5|144389|144189|144419.5|144219.5|144349.5|144149.5|78
1664772300000|2022-10-03 04:45:00|144391|144191|144482|144229|144482|144253|144391|144191|68
1664772600000|2022-10-03 04:50:00|144474|144226|144470|144224|144474|144226|144470|144221|9
1664772900000|2022-10-03 04:55:00|144469|144225|144464|144230|144469|144230|144464|144225|12
1664773200000|2022-10-03 05:00:00|144471|144237|144486|144235|144486|144252|144469|144230|48
1664773500000|2022-10-03 05:05:00|144481|144233|144457|144110|144486|144236|144386.5|144026.5|84
1664773800000|2022-10-03 05:10:00|144461|144115|144446|144221|144470|144231|144419|144115|151
1664774100000|2022-10-03 05:15:00|144448|144220|144425|144202|144453|144220|144424|144194|68
1664774400000|2022-10-03 05:20:00|144424|144203|144378.5|144178.5|144436|144214|144378|144163|110
1664774700000|2022-10-03 05:25:00|144375|144175|144360.5|144160.5|144375|144175|144354|144154|37
1664775000000|2022-10-03 05:30:00|144361.5|144161.5|144320.5|144120.5|144362|144162|144287.5|144087.5|54
1664775300000|2022-10-03 05:35:00|144320|144120|144326.5|144126.5|144327|144127|144320|144120|16
1664775600000|2022-10-03 05:40:00|144326|144126|144210|144010|144326|144126|144187.5|143987.5|76
1664775900000|2022-10-03 05:45:00|144210.5|144010.5|144142|143857|144214|144014|144060.5|143857|129
1664776200000|2022-10-03 05:50:00|144143|143856|144150|143840|144155|143856|144143|143839|19
1664776500000|2022-10-03 05:55:00|144148|143839|144054|143897|144148|143897|143959|143758|200
1664776800000|2022-10-03 06:00:00|144053|143898|144074|143874|144084|143904|144052|143865|82
1664777100000|2022-10-03 06:05:00|144073.5|143873.5|144212|144012|144214|144030|144068.5|143868.5|115
1664777400000|2022-10-03 06:10:00|144210.5|144010.5|144188|143988|144210.5|144010.5|144186.5|143986.5|25
1664777700000|2022-10-03 06:15:00|144189.5|143989.5|144214|144014|144217|144017|144189.5|143989.5|24
1664778000000|2022-10-03 06:20:00|144212.5|144012.5|144241|144041|144241|144063|144196.5|143996.5|72
1664778300000|2022-10-03 06:25:00|144240.5|144040.5|144235|144035|144328|144044|144223|143967.5|59
1664778600000|2022-10-03 06:30:00|144232|144032|144239.5|144039.5|144243.5|144043.5|144228.5|144028.5|70
1664778900000|2022-10-03 06:35:00|144239|144039|144253|144053|144254|144054|144238.5|144038.5|20
1664779200000|2022-10-03 06:40:00|144253.5|144053.5|144395|144195|144399.5|144199.5|144249.5|144049.5|116
1664779500000|2022-10-03 06:45:00|144393.5|144193.5|144395.5|144195.5|144400|144200|144381|144181|67
1664779800000|2022-10-03 06:50:00|144395|144195|144397.5|144197.5|144398|144198|144387.5|144187.5|30
1664780100000|2022-10-03 06:55:00|144397|144197|144385.5|144185.5|144433.5|144233.5|144375|144175|89
1664780400000|2022-10-03 07:00:00|144387|144187|144377|144177|144401.5|144201.5|144373.5|144173.5|86
1664780700000|2022-10-03 07:05:00|144376.5|144176.5|144349|144149|144406.5|144206.5|144341.5|144141.5|187
1664781000000|2022-10-03 07:10:00|144349.5|144149.5|144310|144110|144391|144191|144294|144094|140
1664781300000|2022-10-03 07:15:00|144311.5|144111.5|144313.5|144113.5|144319.5|144119.5|144305.5|144105.5|39
1664781600000|2022-10-03 07:20:00|144314.5|144114.5|144359.5|144159.5|144363|144163|144298.5|144098.5|58
1664781900000|2022-10-03 07:25:00|144356|144156|144353|144153|144359|144159|144336|144136|92
1664782200000|2022-10-03 07:30:00|144352.5|144152.5|144327|144127|144353|144153|144320.5|144120.5|93
1664782500000|2022-10-03 07:35:00|144327.5|144127.5|144353|144153|144354|144154|144325.5|144125.5|75
1664782800000|2022-10-03 07:40:00|144353.5|144153.5|144349.5|144149.5|144355.5|144155.5|144345.5|144145.5|30
1664783100000|2022-10-03 07:45:00|144347.5|144147.5|144314.5|144114.5|144349.5|144149.5|144305.5|144105.5|79
1664783400000|2022-10-03 07:50:00|144314|144114|144313|144113|144314|144114|144313|144113|3
1664783700000|2022-10-03 07:55:00|144347.5|144147.5|144274|144049|144347.5|144147.5|144269.5|144000|75
1664784000000|2022-10-03 08:00:00|144278|144050|144328|144039|144328|144061|144252|144006|111
1664784300000|2022-10-03 08:05:00|144329|144038|144330|144021|144379|144068|144317|143996|66
1664784600000|2022-10-03 08:10:00|144324|144017|144317|144021|144328|144026|144303|144000|62
1664784900000|2022-10-03 08:15:00|144316|144022|144265|144009|144316|144028|144265|143998|37
1664785200000|2022-10-03 08:20:00|144264|144010|144265|144039|144276|144052|144259|144010|58
1664785500000|2022-10-03 08:25:00|144267|144042|144263.5|144063.5|144289|144065|144257|144031|73
1664785800000|2022-10-03 08:30:00|144264|144064|144149.5|143949.5|144264.5|144064.5|144124|143883|228
1664786100000|2022-10-03 08:35:00|144150|143950|144040.5|143840.5|144154|143954|144026.5|143826.5|70
1664786400000|2022-10-03 08:40:00|144039|143839|144041|143841|144042.5|143842.5|144036.5|143836.5|25
1664786700000|2022-10-03 08:45:00|144040|143840|143990|143785|144043|143843|143986.5|143785|76
1664787000000|2022-10-03 08:50:00|143991|143784|144044|143844|144054.5|143854.5|143991|143784|195
1664787300000|2022-10-03 08:55:00|144046.5|143846.5|144047|143847|144073.5|143873.5|144038|143838|197
1664787600000|2022-10-03 09:00:00|144046.5|143846.5|144173|143868|144193|143889|144046|143814|57
1664787900000|2022-10-03 09:05:00|144180|143871|144272.5|143912.5|144282.5|143922.5|144175|143868|129
1664788200000|2022-10-03 09:10:00|144273|143913|144268|143908|144273|143913|144268|143908|18
1664788500000|2022-10-03 09:15:00|144267.5|143907.5|144275|143920|144288|143928|144267.5|143907.5|39
1664788800000|2022-10-03 09:20:00|144274|143921|144241|143931|144274|143931|144241|143921|44
1664789100000|2022-10-03 09:25:00|144240|143929|144249|143931|144249|143936|144235|143928|24
1664789400000|2022-10-03 09:30:00|144309|143992|144320|144113|144320|144115|144221.5|143990|158
1664789700000|2022-10-03 09:35:00|144321|144112|144405|144205|144428.5|144228.5|144321|144110|101
1664790000000|2022-10-03 09:40:00|144405.5|144205.5|144485|144285|144499.5|144299.5|144402|144202|112
1664790300000|2022-10-03 09:45:00|144486|144286|144479|144270|144523|144323|144461.5|144261|241
1664790600000|2022-10-03 09:50:00|144477|144268|144630|144272|144691|144349|144477|144252|262
1664790900000|2022-10-03 09:55:00|144627.5|144271|144658|144348|144691|144353|144614|144265|73
1664791200000|2022-10-03 10:00:00|144656|144349|144637|144402|144688|144410|144603|144329|117
1664791500000|2022-10-03 10:05:00|144642|144407|144675.5|144315.5|144731|144407|144613|144315.5|216
1664791800000|2022-10-03 10:10:00|144675|144315|144640|144325|144680.5|144325|144629|144302|120
1664792100000|2022-10-03 10:15:00|144637|144324|144606|144269|144672|144393|144568|144265|161
1664792400000|2022-10-03 10:20:00|144602|144267|144500.5|144140.5|144603|144275|144295|143935|282
1664792700000|2022-10-03 10:25:00|144501|144141|144363.5|144163.5|144501|144177|144363.5|144125|182
1664793000000|2022-10-03 10:30:00|144364|144164|144375.5|144175.5|144376.5|144176.5|144363|144163|52
1664793300000|2022-10-03 10:35:00|144375|144175|144371|144171|144377.5|144177.5|144367|144167|27
1664793600000|2022-10-03 10:40:00|144370.5|144170.5|144424|144204|144424|144211|144370.5|144170.5|68
1664793900000|2022-10-03 10:45:00|144425|144203|144431|144208|144434|144213|144425|144202|39
1664794200000|2022-10-03 10:50:00|144432|144209|144443|144184|144446|144212|144403|144167|66
1664794500000|2022-10-03 10:55:00|144444|144185|144438|144178|144445|144185|144438|144178|22
1664794800000|2022-10-03 11:00:00|144442|144179|144435|144171|144442|144183|144424|144165|61
1664795100000|2022-10-03 11:05:00|144436|144172|144446|144179|144450|144182|144433|144165|55
1664795400000|2022-10-03 11:10:00|144445|144180|144443|144184|144445|144184|144440|144179|32
1664795700000|2022-10-03 11:15:00|144445|144185|144405|144192|144448|144199.5|144393|144180|166
1664796000000|2022-10-03 11:20:00|144406|144191|144455|144178|144464|144221|144406|144140|108
1664796300000|2022-10-03 11:25:00|144456|144177|144484|144180|144484|144183|144451|144166|99
1664796600000|2022-10-03 11:30:00|144485|144179|144473|144182|144485|144184|144473|144178|58
1664796900000|2022-10-03 11:35:00|144474|144183|144431|144177|144475|144186|144428|144172|107
1664797200000|2022-10-03 11:40:00|144428|144175|144435|144176|144435|144179|144426|144168|101
1664797500000|2022-10-03 11:45:00|144432|144175|144441|144174|144441|144178|144425|144168|80
1664797800000|2022-10-03 11:50:00|144440|144173|144436|144171|144447|144188|144420|144157|49
1664798100000|2022-10-03 11:55:00|144437|144172|144415|144206|144442|144210|144409|144165|81
1664798400000|2022-10-03 12:00:00|144414|144208|144324|144092|144436|144236|144301|144092|232
1664798700000|2022-10-03 12:05:00|144323|144091|144269|143975|144335|144102|144250|143972|157
1664799000000|2022-10-03 12:10:00|144266|143972|144279|144044|144280|144057|144238|143959|93
1664799300000|2022-10-03 12:15:00|144273|144058|144295|144095|144301|144101|144263|144041|118
1664799600000|2022-10-03 12:20:00|144296.5|144096.5|144203|144003|144308.5|144108.5|144203|144003|140
1664799900000|2022-10-03 12:25:00|144203.5|144003.5|144205|144005|144220.5|144020.5|144196.5|143996.5|52
1664800200000|2022-10-03 12:30:00|144204.5|144004.5|144166.5|143966.5|144205|144005|144163.5|143963.5|67
1664800500000|2022-10-03 12:35:00|144167|143967|144184.5|143984.5|144216.5|144016.5|144164.5|143964.5|93
1664800800000|2022-10-03 12:40:00|144184|143984|144140.5|143940.5|144205.5|144005.5|144140.5|143940.5|78
1664801100000|2022-10-03 12:45:00|144140|143940|144089|143889|144141.5|143941.5|144083|143883|73
1664801400000|2022-10-03 12:50:00|144089.5|143889.5|144085.5|143885.5|144094|143894|144083|143883|21
1664801700000|2022-10-03 12:55:00|144086|143886|144115.5|143915.5|144117.5|143917.5|144086|143886|43
1664802000000|2022-10-03 13:00:00|144115|143915|144168.5|143968.5|144168.5|143968.5|144111.5|143911.5|50
1664802300000|2022-10-03 13:05:00|144168|143968|144156.5|143956.5|144203.5|144003.5|144152.5|143952.5|102
1664802600000|2022-10-03 13:10:00|144163|143963|144146|143946|144168|143968|144134|143934|34
1664802900000|2022-10-03 13:15:00|144144|143944|144082|143882|144144|143944|144055.5|143855.5|114
1664803200000|2022-10-03 13:20:00|144081.5|143881.5|144030.5|143830.5|144092|143892|144008.5|143808.5|93
1664803500000|2022-10-03 13:25:00|144031|143831|144109.5|143909.5|144117|143917|144031|143831|85
1664803800000|2022-10-03 13:30:00|144109|143909|144198.5|143998.5|144228|144028|144105.5|143905.5|111
1664804100000|2022-10-03 13:35:00|144205|144005|144234|144034|144240|144040|144205|144005|43
1664804400000|2022-10-03 13:40:00|144234.5|144034.5|144236|144036|144250.5|144050.5|144224.5|144024.5|40
1664804700000|2022-10-03 13:45:00|144234.5|144034.5|144161.5|143961.5|144236|144036|144159.5|143959.5|77
1664805000000|2022-10-03 13:50:00|144161|143961|144213.5|144013.5|144214|144014|144146.5|143944|77
1664805300000|2022-10-03 13:55:00|144214|144014|144165|143965|144218|144018|144160|143960|58
1664805600000|2022-10-03 14:00:00|144153|143953|143944|143744|144153|143953|143933|143733|169
1664805900000|2022-10-03 14:05:00|143943.5|143743.5|143835.5|143635.5|143947.5|143747.5|143829.5|143629.5|89
1664806200000|2022-10-03 14:10:00|143834.5|143634.5|143812|143612|143855.5|143655.5|143777|143577|110
1664806500000|2022-10-03 14:15:00|143811.5|143611.5|143870|143632|143876|143648|143805.5|143605.5|119
1664806800000|2022-10-03 14:20:00|143871|143630|143769|143559|143871|143630|143765|143546|134
1664807100000|2022-10-03 14:25:00|143770|143558|143656|143447|143781|143558|143649|143415|135
1664807400000|2022-10-03 14:30:00|143655|143448|143633|143420|143663|143457|143553|143353|146
1664807700000|2022-10-03 14:35:00|143632|143421|143656.5|143456.5|143679|143479|143628.5|143421|87
1664808000000|2022-10-03 14:40:00|143656|143456|143782|143529|143808|143566.5|143652|143452|155
1664808300000|2022-10-03 14:45:00|143781|143530|143677|143448|143781|143532|143602|143402|142
1664808600000|2022-10-03 14:50:00|143678|143447|143664|143422|143733|143473|143664|143408|164
1664808900000|2022-10-03 14:55:00|143663|143423|143609|143398|143663|143439|143558.5|143358.5|102
1664809200000|2022-10-03 15:00:00|143607|143397|143545|143308|143689|143451|143541|143301|82
1664809500000|2022-10-03 15:05:00|143541|143304|143366.5|143166.5|143568|143366|143332.5|143132.5|227
1664809800000|2022-10-03 15:10:00|143366|143166|143351.5|143151.5|143366.5|143166.5|143241|143041|60
1664810100000|2022-10-03 15:15:00|143348.5|143148.5|143333|143133|143348.5|143148.5|143308.5|143108.5|86
1664810400000|2022-10-03 15:20:00|143332.5|143132.5|143504|143239|143522|143277|143332.5|143132.5|134
1664810700000|2022-10-03 15:25:00|143506|143241|143551|143314|143551|143324|143478|143226|118
1664811000000|2022-10-03 15:30:00|143553|143310|143574|143297|143578|143313|143553|143297|42
1664811300000|2022-10-03 15:35:00|143579|143298|143568|143332|143590|143333|143568|143298|48
1664811600000|2022-10-03 15:40:00|143567|143333|143583|143349|143583|143349|143565|143333|40
1664811900000|2022-10-03 15:45:00|143584|143348|143577|143377|143587|143381|143554.5|143331|86
1664812200000|2022-10-03 15:50:00|143576.5|143376.5|143543|143338|143583|143383|143540.5|143338|54
1664812500000|2022-10-03 15:55:00|143544|143337|143646.5|143446.5|143654|143454|143533|143328|82
1664812800000|2022-10-03 16:00:00|143647|143447|143774|143447|143774|143486|143640.5|143440.5|130
1664813100000|2022-10-03 16:05:00|143775|143446|143607|143407|143791.5|143446|143606|143356|204
1664813400000|2022-10-03 16:10:00|143608|143408|143677|143422|143679|143445|143607.5|143407.5|110
1664813700000|2022-10-03 16:15:00|143678|143421|143758.5|143398.5|143759|143450|143678|143395.5|123
1664814000000|2022-10-03 16:20:00|143758|143398|143816|143537|143846|143537|143758|143398|134
1664814300000|2022-10-03 16:25:00|143815|143539|143794|143563|143815|143570|143779|143539|63
1664814600000|2022-10-03 16:30:00|143795|143562|143799|143547|143799|143562|143792|143547|22
1664814900000|2022-10-03 16:35:00|143800|143546|143802|143547|143802|143547|143800|143546|7
1664815200000|2022-10-03 16:40:00|143801|143546|143803|143549|143803|143549|143801|143546|4
1664815500000|2022-10-03 16:45:00|143802|143540|143775|143575|143816|143580|143760|143510|124
1664815800000|2022-10-03 16:50:00|143775.5|143575.5|143815.5|143615.5|143819|143619|143775|143575|74
1664816100000|2022-10-03 16:55:00|143815|143615|143771|143571|143815.5|143615.5|143770.5|143570.5|59
1664816400000|2022-10-03 17:00:00|143770.5|143570.5|143776|143571|143791.5|143591.5|143748|143548|88
1664816700000|2022-10-03 17:05:00|143777|143572|143765|143565|143777|143577|143760.5|143560.5|36
1664817000000|2022-10-03 17:10:00|143765.5|143565.5|143775.5|143575.5|143779|143579|143765|143565|27
1664817300000|2022-10-03 17:15:00|143775|143575|143692|143492|143775.5|143575.5|143671.5|143471.5|68
1664817600000|2022-10-03 17:20:00|143691.5|143491.5|143631.5|143431.5|143691.5|143491.5|143631|143431|37
1664817900000|2022-10-03 17:25:00|143632|143432|143630.5|143430.5|143635|143435|143627.5|143427.5|30
1664818200000|2022-10-03 17:30:00|143631|143431|143635|143435|143635|143435|143630.5|143430.5|16
1664818500000|2022-10-03 17:35:00|143634.5|143434.5|143567|143367|143635|143435|143554.5|143354.5|67
1664818800000|2022-10-03 17:40:00|143566.5|143366.5|143557|143357|143566.5|143366.5|143511.5|143311.5|78
1664819100000|2022-10-03 17:45:00|143556.5|143356.5|143554|143313|143557|143357|143530|143313|77
1664819400000|2022-10-03 17:50:00|143556|143320|143608|143346|143626|143351|143556|143317|63
1664819700000|2022-10-03 17:55:00|143609|143345|143488|143288|143609|143345|143482|143282|124
1664820000000|2022-10-03 18:00:00|143487.5|143287.5|143466|143266|143488.5|143288.5|143465.5|143265.5|88
1664820300000|2022-10-03 18:05:00|143465.5|143265.5|143466|143266|143466.5|143266.5|143460.5|143260.5|19
1664820600000|2022-10-03 18:10:00|143465|143265|143465.5|143265.5|143466.5|143266.5|143461.5|143261.5|14
1664820900000|2022-10-03 18:15:00|143465|143265|143455|143255|143465.5|143265.5|143454.5|143254.5|11
1664821200000|2022-10-03 18:20:00|143455.5|143255.5|143470.5|143270.5|143471|143271|143455|143255|59
1664821500000|2022-10-03 18:25:00|143468.5|143268.5|143457|143257|143468.5|143268.5|143456|143256|54
1664821800000|2022-10-03 18:30:00|143458.5|143258.5|143436.5|143236.5|143460.5|143260.5|143405.5|143205.5|12
1664822100000|2022-10-03 18:35:00|143436|143236|143435|143235|143436.5|143236.5|143434.5|143234.5|29
1664822700000|2022-10-03 18:45:00|143428.5|143228.5|143418.5|143218.5|143429|143229|143418|143218|14
1664823000000|2022-10-03 18:50:00|143419|143219|143411.5|143211.5|143420|143220|143405|143205|61
1664823300000|2022-10-03 18:55:00|143412|143212|143427|143227|143427.5|143227.5|143411.5|143211.5|37
1664841600000|2022-10-04 00:00:00|143439|143079|143478.5|143278.5|143508.5|143308.5|143414|143075|255
1664841900000|2022-10-04 00:05:00|143504.5|143304.5|143509|143309|143630|143410|143452.5|143252.5|407
1664842200000|2022-10-04 00:10:00|143510|143310|143501.5|143301.5|143532.5|143356|143456|143269.5|427
1664842500000|2022-10-04 00:15:00|143498|143298|143315.5|143115.5|143498|143298|143250|143050|465
1664842800000|2022-10-04 00:20:00|143314.5|143114.5|143294|143194|143359|143226.5|143270.5|143111.5|373
1664843100000|2022-10-04 00:25:00|143293|143193|143423.5|143323.5|143424|143324|143287|143187|397
1664843400000|2022-10-04 00:30:00|143428|143328|143406.5|143306.5|143449|143349|143390.5|143290.5|394
1664843700000|2022-10-04 00:35:00|143407|143307|143356.5|143256.5|143424|143324|143352|143252|368
1664844000000|2022-10-04 00:40:00|143355.5|143255.5|143386.5|143286.5|143403.5|143303.5|143353.5|143253.5|323
1664844300000|2022-10-04 00:45:00|143386|143286|143381|143281|143399|143299|143371|143271|291
1664844600000|2022-10-04 00:50:00|143379|143279|143373|143273|143400.5|143300.5|143368|143268|301
1664844900000|2022-10-04 00:55:00|143370.5|143270.5|143402|143302|143416|143316|143370.5|143270.5|239
1664845200000|2022-10-04 01:00:00|143401.5|143301.5|143389|143289|143411.5|143311.5|143374.5|143274.5|277
1664845500000|2022-10-04 01:05:00|143388.5|143288.5|143400|143300|143400|143300|143369.5|143269.5|249
1664845800000|2022-10-04 01:10:00|143400.5|143300.5|143421.5|143321.5|143427|143327|143392|143292|157
1664846100000|2022-10-04 01:15:00|143421|143321|143318|143218|143421|143321|143304.5|143204.5|292
1664846400000|2022-10-04 01:20:00|143317.5|143217.5|143316.5|143216.5|143329.5|143229.5|143214.5|143114.5|453
1664846700000|2022-10-04 01:25:00|143315|143215|143347|143247|143372.5|143272.5|143311.5|143211.5|297
1664847000000|2022-10-04 01:30:00|143347.5|143247.5|143388.5|143288.5|143394|143294|143306.5|143206.5|317
1664847300000|2022-10-04 01:35:00|143387.5|143287.5|143390|143290|143396.5|143296.5|143368|143268|226
1664847600000|2022-10-04 01:40:00|143391|143291|143406.5|143306.5|143414.5|143314.5|143370|143270|232
1664847900000|2022-10-04 01:45:00|143405.5|143305.5|143448.5|143348.5|143464|143364|143402.5|143302.5|281
1664848200000|2022-10-04 01:50:00|143447.5|143347.5|143487.5|143387.5|143490.5|143390.5|143439.5|143339.5|277
1664848500000|2022-10-04 01:55:00|143486|143386|143615.5|143515.5|143623.5|143523.5|143478|143378|434
1664848800000|2022-10-04 02:00:00|143615|143515|143567.5|143467.5|143618|143518|143547|143447|320
1664849100000|2022-10-04 02:05:00|143568|143468|143587.5|143487.5|143626.5|143526.5|143563.5|143463.5|309
1664849400000|2022-10-04 02:10:00|143587|143487|143578|143478|143594|143494|143553|143453|259
1664849700000|2022-10-04 02:15:00|143579|143479|143461.5|143361.5|143594.5|143494.5|143461.5|143361.5|346
1664850000000|2022-10-04 02:20:00|143460|143360|143519|143419|143537|143437|143451.5|143351.5|291
1664850300000|2022-10-04 02:25:00|143517|143417|143485.5|143385.5|143518.5|143418.5|143459|143359|245
1664850600000|2022-10-04 02:30:00|143485|143385|143447|143347|143509.5|143409.5|143447|143347|271
1664850900000|2022-10-04 02:35:00|143447.5|143347.5|143389|143289|143467|143347.5|143372.5|143215.5|338
1664851200000|2022-10-04 02:40:00|143391.5|143291.5|143343|143243|143393|143293|143320.5|143152.5|311
1664851500000|2022-10-04 02:45:00|143342.5|143242.5|143403.5|143303.5|143403.5|143303.5|143342.5|143242.5|249
1664851800000|2022-10-04 02:50:00|143409|143309|143380.5|143280.5|143425|143325|143380.5|143280.5|232
1664852100000|2022-10-04 02:55:00|143382.5|143282.5|143297.5|143197.5|143384.5|143284.5|143292|143192|279
1664852400000|2022-10-04 03:00:00|143298|143198|143366|143266|143413.5|143313.5|143285.5|143185.5|331
1664852700000|2022-10-04 03:05:00|143363.5|143263.5|143373|143273|143377|143277|143329|143229|299
1664853000000|2022-10-04 03:10:00|143372.5|143272.5|143405|143305|143416.5|143316.5|143365|143265|177
1664853300000|2022-10-04 03:15:00|143404.5|143304.5|143327.5|143227.5|143405|143305|143310.5|143210.5|248
1664853600000|2022-10-04 03:20:00|143327|143227|143379|143279|143379|143279|143325.5|143225.5|224
1664853900000|2022-10-04 03:25:00|143379.5|143279.5|143415|143215|143429|143310|143365|143207.5|220
1664854200000|2022-10-04 03:30:00|143414|143214|143349.5|143249.5|143514.5|143369|143330|143177|630
1664854500000|2022-10-04 03:35:00|143350|143250|143451.5|143251.5|143472|143272|143329.5|143179.5|406
1664854800000|2022-10-04 03:40:00|143450.5|143250.5|143319.5|143219.5|143468.5|143303|143305|143163|429
1664855100000|2022-10-04 03:45:00|143320.5|143220.5|143334|143234|143350.5|143246|143170.5|143015.5|390
1664855400000|2022-10-04 03:50:00|143334.5|143234.5|143231.5|143131.5|143350.5|143250.5|143231.5|143131.5|309
1664855700000|2022-10-04 03:55:00|143232|143132|143246.5|143146.5|143276|143176|143196.5|143038.5|245
1664856000000|2022-10-04 04:00:00|143247.5|143147.5|143208.5|143108.5|143269.5|143154.5|143190.5|143060.5|302
1664856300000|2022-10-04 04:05:00|143209|143109|143269.5|143169.5|143293|143193|143200|143100|325
1664856600000|2022-10-04 04:10:00|143269|143169|143270|143170|143310|143186.5|143243|143105|289
1664856900000|2022-10-04 04:15:00|143267.5|143167.5|143214|143114|143295|143169.5|143175.5|143018|243
1664857200000|2022-10-04 04:20:00|143216.5|143116.5|143212|143112|143246.5|143146.5|143212|143112|146
1664857500000|2022-10-04 04:25:00|143212.5|143112.5|143026.5|142926.5|143233|143112.5|143019|142849.5|412
1664857800000|2022-10-04 04:30:00|143025.5|142925.5|142954|142854|143049|142944|142946.5|142845|378
1664858100000|2022-10-04 04:35:00|142955|142855|142817|142717|142963.5|142863.5|142793.5|142693.5|480
1664858400000|2022-10-04 04:40:00|142817.5|142717.5|142820|142720|142837.5|142737.5|142742.5|142642.5|440
1664858700000|2022-10-04 04:45:00|142820.5|142720.5|142734.5|142634.5|142822|142722|142719|142619|336
1664859000000|2022-10-04 04:50:00|142732|142632|142803.5|142703.5|142864.5|142738.5|142728.5|142624|387
1664859300000|2022-10-04 04:55:00|142804.5|142704.5|142820|142720|142838.5|142738.5|142803|142703|199
1664859600000|2022-10-04 05:00:00|142820.5|142720.5|142724.5|142624.5|142836|142736|142722.5|142622.5|329
1664859900000|2022-10-04 05:05:00|142725.5|142625.5|142767|142667|142810.5|142710.5|142722|142622|436
1664860200000|2022-10-04 05:10:00|142766.5|142666.5|142777|142677|142809.5|142709.5|142760|142660|326
1664860500000|2022-10-04 05:15:00|142778|142678|142792.5|142692.5|142798|142698|142740|142640|346
1664860800000|2022-10-04 05:20:00|142793.5|142693.5|142804|142704|142826.5|142726.5|142779.5|142679.5|278
1664861100000|2022-10-04 05:25:00|142800|142700|142852.5|142752.5|142863.5|142763.5|142793|142693|284
1664861400000|2022-10-04 05:30:00|142851.5|142751.5|142993|142893|143027.5|142927.5|142851.5|142751.5|450
1664861700000|2022-10-04 05:35:00|142994|142894|142913.5|142813.5|142999.5|142897.5|142864.5|142704|467
1664862000000|2022-10-04 05:40:00|142915|142815|142870.5|142770.5|142938.5|142838.5|142859|142759|375
1664862300000|2022-10-04 05:45:00|142872|142772|142784.5|142684.5|142883|142783|142745.5|142645.5|389
1664862600000|2022-10-04 05:50:00|142780.5|142680.5|142663.5|142563.5|142785.5|142685.5|142657.5|142518.5|480
1664862900000|2022-10-04 05:55:00|142664|142564|142712.5|142612.5|142741|142641|142645|142545|481
1664863200000|2022-10-04 06:00:00|142710|142610|142637|142537|142750|142650|142634|142493.5|384
1664863500000|2022-10-04 06:05:00|142638|142538|142669|142569|142698|142598|142583|142483|489
1664863800000|2022-10-04 06:10:00|142668|142568|142560.5|142460.5|142668|142568|142522.5|142422.5|437
1664864100000|2022-10-04 06:15:00|142561|142461|142649.5|142549.5|142656.5|142556.5|142561|142461|364
1664864400000|2022-10-04 06:20:00|142650|142550|142577|142477|142657.5|142557.5|142559|142459|331
1664864700000|2022-10-04 06:25:00|142576|142476|142660|142460|142660|142533.5|142534.5|142434.5|458
1664865000000|2022-10-04 06:30:00|142586.5|142486.5|142638|142538|142696|142548.5|142552|142452|165
1664865300000|2022-10-04 06:35:00|142637|142537|142629|142429|142735|142553.5|142628|142428|138
1664865600000|2022-10-04 06:40:00|142630.5|142430.5|142558.5|142358.5|142631|142431|142499.5|142299.5|163
1664865900000|2022-10-04 06:45:00|142556.5|142356.5|142594.5|142394.5|142596.5|142396.5|142498.5|142298.5|197
1664866200000|2022-10-04 06:50:00|142595|142395|142529.5|142329.5|142606|142406|142528|142328|129
1664866500000|2022-10-04 06:55:00|142530.5|142330.5|142590|142390|142614.5|142414.5|142528.5|142328.5|178
1664866800000|2022-10-04 07:00:00|142588.5|142388.5|142581.5|142381.5|142602.5|142402.5|142577|142377|82
1664867100000|2022-10-04 07:05:00|142587|142387|142497.5|142297.5|142588.5|142388.5|142456|142256|160
1664867400000|2022-10-04 07:10:00|142498|142298|142510|142310|142525|142325|142497.5|142297.5|190
1664867700000|2022-10-04 07:15:00|142508|142308|142438|142238|142512.5|142312.5|142426.5|142226.5|189
1664868000000|2022-10-04 07:20:00|142438.5|142238.5|142472|142272|142490.5|142290.5|142416.5|142216.5|180
1664868300000|2022-10-04 07:25:00|142471|142271|142521|142321|142544.5|142344.5|142424.5|142224.5|198
1664868600000|2022-10-04 07:30:00|142520.5|142320.5|142539|142339|142620|142420|142519.5|142319.5|216
1664868900000|2022-10-04 07:35:00|142538.5|142338.5|142583.5|142383.5|142588|142388|142537.5|142337.5|186
1664869200000|2022-10-04 07:40:00|142585|142385|142691.5|142491.5|142704.5|142504.5|142581|142381|190
1664869500000|2022-10-04 07:45:00|142691|142491|142664|142464|142744|142544|142657|142457|180
1664869800000|2022-10-04 07:50:00|142663|142463|142710|142510|142710|142510|142600.5|142400.5|226
1664870100000|2022-10-04 07:55:00|142711|142511|142761.5|142561.5|142822.5|142622.5|142711|142511|154
1664870400000|2022-10-04 08:00:00|142761|142561|142813|142613|142831|142631|142759.5|142559.5|188
1664870700000|2022-10-04 08:05:00|142814|142614|142766.5|142566.5|142822.5|142622.5|142752.5|142552.5|185
1664871000000|2022-10-04 08:10:00|142765.5|142565.5|142724|142524|142771|142571|142675|142475|118
1664871300000|2022-10-04 08:15:00|142724.5|142524.5|142682.5|142482.5|142724.5|142524.5|142632|142432|68
1664871600000|2022-10-04 08:20:00|142681.5|142481.5|142765.5|142565.5|142795|142595|142680|142480|80
1664871900000|2022-10-04 08:25:00|142764.5|142564.5|142791.5|142591.5|142792|142592|142750|142550|65
1664872200000|2022-10-04 08:30:00|142792.5|142592.5|142763|142563|142801|142601|142763|142563|57
1664872500000|2022-10-04 08:35:00|142760.5|142560.5|142741.5|142541.5|142760.5|142560.5|142736.5|142536.5|51
1664872800000|2022-10-04 08:40:00|142740.5|142540.5|142768|142568|142777.5|142591|142691|142533|32
1664873100000|2022-10-04 08:45:00|142768.5|142568.5|142792.5|142592.5|142800.5|142600.5|142768|142568|71
1664873400000|2022-10-04 08:50:00|142792|142592|142832|142632|142838|142638|142776.5|142576.5|86
1664873700000|2022-10-04 08:55:00|142831.5|142631.5|142826|142626|142850.5|142650.5|142817.5|142617.5|57
1664874000000|2022-10-04 09:00:00|142825.5|142625.5|142801.5|142601.5|142829|142629|142794|142594|116
1664874300000|2022-10-04 09:05:00|142803|142603|142898|142698|142899|142699|142803|142603|158
1664874600000|2022-10-04 09:10:00|142912|142712|142976.5|142776.5|142983|142783|142912|142712|135
1664874900000|2022-10-04 09:15:00|142977|142777|142990|142790|142990.5|142790.5|142966.5|142766.5|59
1664875200000|2022-10-04 09:20:00|142989.5|142789.5|142871|142671|142992.5|142792.5|142867.5|142667.5|90
1664875500000|2022-10-04 09:25:00|142871.5|142671.5|142834|142634|142875.5|142675.5|142785|142585|117
1664875800000|2022-10-04 09:30:00|142833.5|142633.5|142861.5|142661.5|142863.5|142663.5|142833|142633|52
1664876100000|2022-10-04 09:35:00|142863|142663|142850|142650|142866|142666|142836.5|142636.5|85
1664876400000|2022-10-04 09:40:00|142851|142651|142835|142635|142866|142666|142835|142635|49
1664876700000|2022-10-04 09:45:00|142834.5|142634.5|142835|142635|142839|142639|142834.5|142634.5|11
1664877000000|2022-10-04 09:50:00|142834|142634|142736|142536|142834|142634|142730|142530|44
1664877300000|2022-10-04 09:55:00|142735.5|142535.5|142687.5|142487.5|142735.5|142535.5|142670.5|142470.5|61
1664877600000|2022-10-04 10:00:00|142687|142487|142683|142483|142693|142493|142647|142447|100
1664877900000|2022-10-04 10:05:00|142682.5|142482.5|142694.5|142494.5|142753.5|142553.5|142682.5|142482.5|115
1664878200000|2022-10-04 10:10:00|142694|142494|142692.5|142492.5|142694|142494|142678|142478|43
1664878500000|2022-10-04 10:15:00|142692|142492|142695|142595|142770.5|142595|142678|142492|67
1664878800000|2022-10-04 10:20:00|142694.5|142594.5|142745.5|142545.5|142751.5|142602.5|142694.5|142544.5|40
1664879100000|2022-10-04 10:25:00|142746|142546|142691|142491|142747|142547|142673|142473|53
1664879400000|2022-10-04 10:30:00|142697.5|142497.5|142722|142522|142741.5|142541.5|142697.5|142497.5|40
1664879700000|2022-10-04 10:35:00|142722.5|142522.5|142744|142544|142744|142544|142716|142516|39
1664880000000|2022-10-04 10:40:00|142744.5|142544.5|142758.5|142558.5|142762.5|142562.5|142744|142544|39
1664880300000|2022-10-04 10:45:00|142758|142558|142755|142555|142758.5|142558.5|142743|142543|39
1664880600000|2022-10-04 10:50:00|142708|142608|142837|142637|142837|142637|142708|142573|34
1664880900000|2022-10-04 10:55:00|142837.5|142637.5|142777|142677|142851.5|142677|142756|142577|82
1664881200000|2022-10-04 11:00:00|142782|142682|142818.5|142618.5|142824.5|142685|142776|142601.5|88
1664881500000|2022-10-04 11:05:00|142819|142619|142798.5|142598.5|142819|142619|142753.5|142553.5|57
1664881800000|2022-10-04 11:10:00|142799|142599|142798.5|142598.5|142799|142599|142798.5|142598.5|2
1664882100000|2022-10-04 11:15:00|142800.5|142600.5|142812.5|142612.5|142834|142634|142800.5|142600.5|57
1664882400000|2022-10-04 11:20:00|142812|142612|142804.5|142604.5|142822.5|142622.5|142801|142601|88
1664882700000|2022-10-04 11:25:00|142828|142628|142888|142688|142888|142688|142828|142628|136
1664883000000|2022-10-04 11:30:00|142888.5|142688.5|142801.5|142601.5|142888.5|142688.5|142801.5|142601.5|200
1664883300000|2022-10-04 11:35:00|142801|142601|142790.5|142590.5|142845|142645|142790|142590|245
1664883600000|2022-10-04 11:40:00|142788.5|142588.5|142785.5|142585.5|142790|142590|142719.5|142519.5|112
1664883900000|2022-10-04 11:45:00|142785|142585|142831|142598|142831|142605|142774|142574|115
1664884200000|2022-10-04 11:50:00|142832|142597|142779.5|142579.5|142836.5|142636.5|142772.5|142572.5|88
1664884500000|2022-10-04 11:55:00|142780|142580|142787|142587|142789|142589|142780|142580|25
1664884800000|2022-10-04 12:00:00|142785.5|142585.5|142785.5|142585.5|142789.5|142589.5|142776|142576|32
1664885100000|2022-10-04 12:05:00|142785|142585|142829|142629|142831.5|142651|142751|142583|15
1664885400000|2022-10-04 12:10:00|142828.5|142628.5|142783|142583|142834.5|142634.5|142783|142583|44
1664885700000|2022-10-04 12:15:00|142782.5|142582.5|142777.5|142577.5|142797|142597|142758.5|142558.5|64
1664886000000|2022-10-04 12:20:00|142779|142579|142771|142571|142785|142585|142752|142552|79
1664886300000|2022-10-04 12:25:00|142771.5|142571.5|142724|142524|142773|142573|142714|142507|104
1664886600000|2022-10-04 12:30:00|142723.5|142523.5|142694.5|142494.5|142734.5|142534.5|142689|142489|126
1664886900000|2022-10-04 12:35:00|142695|142495|142703.5|142503.5|142721.5|142521.5|142659.5|142459.5|124
1664887200000|2022-10-04 12:40:00|142704|142504|142655|142455|142715.5|142515.5|142654.5|142454.5|119
1664887500000|2022-10-04 12:45:00|142654|142454|142553|142353|142656|142456|142512.5|142312.5|100
1664887800000|2022-10-04 12:50:00|142553.5|142353.5|142556.5|142356.5|142565.5|142365.5|142553|142353|48
1664888100000|2022-10-04 12:55:00|142519.5|142319.5|142502|142302|142553|142353|142494|142294|128
1664888400000|2022-10-04 13:00:00|142503|142303|142540|142340|142541|142341|142502.5|142302.5|69
1664888700000|2022-10-04 13:05:00|142539.5|142339.5|142472|142272|142540.5|142340.5|142469.5|142269.5|433
1664889000000|2022-10-04 13:10:00|142479|142279|142461|142261|142511|142311|142411|142211|145
1664889300000|2022-10-04 13:15:00|142461.5|142261.5|142502|142302|142574|142374|142454.5|142254.5|72
1664889600000|2022-10-04 13:20:00|142501|142301|142506|142306|142516.5|142316.5|142488.5|142288.5|124
1664889900000|2022-10-04 13:25:00|142508|142308|142519|142319|142522.5|142322.5|142471|142271|144
1664890200000|2022-10-04 13:30:00|142515.5|142315.5|142482.5|142282.5|142528|142328|142467.5|142267.5|122
1664890500000|2022-10-04 13:35:00|142482|142282|142488|142288|142490.5|142290.5|142482|142282|41
1664890800000|2022-10-04 13:40:00|142485.5|142285.5|142419|142199|142485.5|142285.5|142368|142151|173
1664891100000|2022-10-04 13:45:00|142418|142197|142448.5|142248.5|142470.5|142270.5|142376.5|142176.5|127
1664891400000|2022-10-04 13:50:00|142453|142253|142403|142203|142464.5|142264.5|142393|142193|68
1664891700000|2022-10-04 13:55:00|142403.5|142203.5|142388|142188|142403.5|142203.5|142350.5|142150.5|95
1664892000000|2022-10-04 14:00:00|142387.5|142187.5|142182.5|141982.5|142387.5|142187.5|142177|141977|149
1664892300000|2022-10-04 14:05:00|142191.5|141991.5|142189.5|141989.5|142212.5|142012.5|142177|141977|69
1664892600000|2022-10-04 14:10:00|142189|141989|142107|141907|142192.5|141992.5|142093|141893|95
1664892900000|2022-10-04 14:15:00|142103.5|141903.5|142087|141887|142106|141906|142071.5|141871.5|64
1664893200000|2022-10-04 14:20:00|142085|141885|142081.5|141881.5|142092.5|141892.5|142043|141843|64
1664893500000|2022-10-04 14:25:00|142082|141882|142133.5|141933.5|142146.5|141946.5|142081|141881|96
1664893800000|2022-10-04 14:30:00|142134.5|141934.5|142165|141965|142166|141966|142118|141918|90
1664894100000|2022-10-04 14:35:00|142165.5|141965.5|142112|141912|142165.5|141965.5|142092.5|141892.5|101
1664894400000|2022-10-04 14:40:00|142112.5|141912.5|142049|141849|142112.5|141912.5|142032.5|141832.5|95
1664894700000|2022-10-04 14:45:00|142048|141848|142059|141859|142083|141883|142023.5|141823.5|84
1664895000000|2022-10-04 14:50:00|142065|141865|142030|141830|142112.5|141912.5|142029|141829|119
1664895300000|2022-10-04 14:55:00|142031.5|141831.5|142060|141860|142063.5|141863.5|142014|141814|90
1664895600000|2022-10-04 15:00:00|142060.5|141860.5|142033|141833|142093.5|141893.5|142015|141815|135
1664895900000|2022-10-04 15:05:00|142033.5|141833.5|141923|141723|142091.5|141891.5|141922|141722|111
1664896200000|2022-10-04 15:10:00|141923.5|141723.5|141866|141666|141954|141754|141860.5|141660.5|155
1664896500000|2022-10-04 15:15:00|141868.5|141668.5|141956|141711|142071|141851|141866|141666|169
1664896800000|2022-10-04 15:20:00|141955|141665|141910|141710|141955|141727|141857.5|141657.5|120
1664897100000|2022-10-04 15:25:00|141908|141708|141819.5|141619.5|141910.5|141710.5|141805|141605|98
1664897400000|2022-10-04 15:30:00|141817|141617|141818|141618|141853.5|141653.5|141793|141593|92
1664897700000|2022-10-04 15:35:00|141819.5|141619.5|141938|141722|141938|141730|141819.5|141619.5|103
1664898000000|2022-10-04 15:40:00|141939|141721|141925|141725|141946|141727|141911.5|141693|69
1664898300000|2022-10-04 15:45:00|141925.5|141725.5|142000|141790|142201|141892|141914.5|141714.5|138
1664898600000|2022-10-04 15:50:00|142001|141789|141975.5|141775.5|142002|141793|141966.5|141761|73
1664898900000|2022-10-04 15:55:00|141974.5|141774.5|141945|141743|141974.5|141774.5|141945|141743|82
1664899200000|2022-10-04 16:00:00|141946|141745|141847.5|141647.5|141954|141752|141844|141644|64
1664899500000|2022-10-04 16:05:00|141848|141648|141830|141630|141848.5|141648.5|141763|141563|142
1664899800000|2022-10-04 16:10:00|141830.5|141630.5|141839.5|141639.5|141849|141649|141680|141480|129
1664900100000|2022-10-04 16:15:00|141844|141644|141910|141710|141954|141754|141844|141644|135
1664900400000|2022-10-04 16:20:00|141909|141709|141874.5|141674.5|141913.5|141713.5|141874.5|141674.5|54
1664900700000|2022-10-04 16:25:00|141874|141674|141861.5|141661.5|141874.5|141674.5|141861.5|141661.5|17
1664901000000|2022-10-04 16:30:00|141861|141661|141875|141662|141908|141699.5|141802.5|141602.5|123
1664901300000|2022-10-04 16:35:00|141874|141663|141751.5|141551.5|141874|141667.5|141732|141532|101
1664901600000|2022-10-04 16:40:00|141751|141551|141838|141617|141838|141632.5|141751|141551|66
1664901900000|2022-10-04 16:45:00|141839|141615|141994|141737|141996|141738|141839|141610|35
1664902200000|2022-10-04 16:50:00|141991|141735|142014|141769|142015|141769|141984|141724|49
1664902500000|2022-10-04 16:55:00|142013|141770|141968|141679|142014|141778|141918.5|141679|223
1664902800000|2022-10-04 17:00:00|141969|141678|141975|141615|141992|141678|141962|141613|69
1664903100000|2022-10-04 17:05:00|141975.5|141615.5|141986|141786|142007|141790|141967|141615|162
1664903400000|2022-10-04 17:10:00|141986.5|141786.5|142009|141809|142021|141821|141945|141745|101
1664903700000|2022-10-04 17:15:00|142014|141814|142060|141860|142091|141891|142014|141814|135
1664904000000|2022-10-04 17:20:00|142059.5|141859.5|142042|141842|142060|141860|142038.5|141838.5|69
1664904300000|2022-10-04 17:25:00|142043.5|141843.5|142045|141845|142049|141849|142043.5|141843.5|23
1664904600000|2022-10-04 17:30:00|142042|141842|142045|141836|142046|141842|142037|141834|31
1664904900000|2022-10-04 17:35:00|142044|141837|142044|141816|142080|141837|141948|141722|160
1664905200000|2022-10-04 17:40:00|142042|141817|142035|141796|142044|141820|142027|141796|21
1664905500000|2022-10-04 17:45:00|142036|141795|142067|141788|142070|141795|142036|141774|53
1664905800000|2022-10-04 17:50:00|142066|141789|142059|141793|142066|141794|142057|141789|19
1664906100000|2022-10-04 17:55:00|142049|141789|141995|141795|142072|141795|141995|141761|111
1664906400000|2022-10-04 18:00:00|141995.5|141795.5|141993|141767|141995.5|141795.5|141984|141767|41
1664906700000|2022-10-04 18:05:00|141994|141766|141993|141769|142006|141776|141990|141761|33
1664907000000|2022-10-04 18:10:00|141991|141770|141992|141772|141993|141772|141990|141769|10
1664907300000|2022-10-04 18:15:00|141985|141767|141991|141772|141994|141776|141984|141766|18
1664907600000|2022-10-04 18:20:00|141989|141771|141989|141754|141994|141771|141988|141754|53
1664907900000|2022-10-04 18:25:00|141990|141756|142004|141747|142004|141758|141989|141747|119
1664908500000|2022-10-04 18:35:00|142008|141746|142003|141745|142008|141749|142003|141745|13
1664909400000|2022-10-04 18:50:00|141997|141739|141793|141546|141997|141744|141786|141516|126
1664909700000|2022-10-04 18:55:00|141792|141547|141717|141517|141793|141560|141711.5|141511.5|63
1664928000000|2022-10-05 00:00:00|141804.5|141444.5|141857.5|141657.5|141860|141660|141757.5|141434|311
1664928300000|2022-10-05 00:05:00|141856|141656|141778|141678|141857.5|141679|141697|141597|497
1664928600000|2022-10-05 00:10:00|141777.5|141677.5|141750.5|141650.5|141804|141704|141687.5|141587.5|489
1664928900000|2022-10-05 00:15:00|141749|141649|141848.5|141748.5|141862|141762|141741|141641|429
1664929200000|2022-10-05 00:20:00|141849.5|141749.5|141915|141815|141944|141844|141812.5|141712.5|469
1664929500000|2022-10-05 00:25:00|141914|141814|141920.5|141820.5|141963|141863|141888.5|141788.5|414
1664929800000|2022-10-05 00:30:00|141920|141820|142052|141952|142080|141980|141914|141814|482
1664930100000|2022-10-05 00:35:00|142052.5|141952.5|142094|141994|142131.5|142031.5|142029|141929|437
1664930400000|2022-10-05 00:40:00|142094.5|141994.5|142045|141945|142108.5|142008.5|142014|141914|415
1664930700000|2022-10-05 00:45:00|142044.5|141944.5|142072|141972|142131.5|142031.5|142039|141939|343
1664931000000|2022-10-05 00:50:00|142071.5|141971.5|142140.5|142040.5|142162|142062|142059.5|141959.5|428
1664931300000|2022-10-05 00:55:00|142137.5|142037.5|142265.5|142065.5|142288|142148|142134.5|142034.5|438
1664931600000|2022-10-05 01:00:00|142264.5|142064.5|142206.5|142006.5|142264.5|142115|142117.5|141948|624
1664931900000|2022-10-05 01:05:00|142208.5|142008.5|142082.5|141982.5|142220|142075.5|142082.5|141935|466
1664932200000|2022-10-05 01:10:00|142083.5|141983.5|141935.5|141735.5|142127.5|141986.5|141870|141710|580
1664932500000|2022-10-05 01:15:00|141937|141737|142007|141807|142064.5|141864.5|141887.5|141729.5|504
1664932800000|2022-10-05 01:20:00|142009|141809|141957|141757|142035.5|141839.5|141881.5|141730.5|517
1664933100000|2022-10-05 01:25:00|141957.5|141757.5|141782.5|141682.5|141997.5|141857.5|141701.5|141601.5|658
1664933400000|2022-10-05 01:30:00|141780.5|141680.5|141949|141849|141969.5|141869.5|141777|141677|655
1664933700000|2022-10-05 01:35:00|141948.5|141848.5|142044.5|141944.5|142044.5|141944.5|141892.5|141792.5|466
1664934000000|2022-10-05 01:40:00|142045.5|141945.5|142099|141999|142143.5|142043.5|142040|141940|589
1664934300000|2022-10-05 01:45:00|142098.5|141998.5|142084|141984|142102.5|142002.5|142058.5|141958.5|392
1664934600000|2022-10-05 01:50:00|142085|141985|142173|142073|142185|142085|142066.5|141966.5|436
1664934900000|2022-10-05 01:55:00|142172|142072|142190.5|142090.5|142193.5|142093.5|142113.5|142013.5|461
1664935200000|2022-10-05 02:00:00|142185.5|142085.5|142100.5|142000.5|142185.5|142085.5|142045|141945|403
1664935500000|2022-10-05 02:05:00|142102|142002|142147|142047|142150|142050|142089.5|141989.5|480
1664935800000|2022-10-05 02:10:00|142152|142052|142199|142099|142222|142122|142141.5|142041.5|395
1664936100000|2022-10-05 02:15:00|142198.5|142098.5|142199.5|142099.5|142241|142141|142156.5|142056.5|353
1664936400000|2022-10-05 02:20:00|142199|142099|142056.5|141956.5|142209.5|142109.5|142046|141946|329
1664936700000|2022-10-05 02:25:00|142056|141956|142059|141959|142113.5|142013.5|142009|141909|413
1664937000000|2022-10-05 02:30:00|142058.5|141958.5|142075.5|141975.5|142082|141982|142018|141918|330
1664937300000|2022-10-05 02:35:00|142074.5|141974.5|142158.5|142058.5|142159|142059|142067|141967|271
1664937600000|2022-10-05 02:40:00|142159|142059|142171|142071|142179.5|142079.5|142140.5|142040.5|275
1664937900000|2022-10-05 02:45:00|142170|142070|142297.5|142197.5|142302|142202|142170|142070|403
1664938200000|2022-10-05 02:50:00|142298.5|142198.5|142303|142203|142329.5|142229.5|142265.5|142165.5|259
1664938500000|2022-10-05 02:55:00|142310.5|142210.5|142259|142159|142349|142249|142252.5|142152.5|374
1664938800000|2022-10-05 03:00:00|142257.5|142157.5|142200|142100|142266.5|142166.5|142196.5|142096.5|365
1664939100000|2022-10-05 03:05:00|142202|142102|142223.5|142123.5|142235|142135|142184.5|142084.5|258
1664939400000|2022-10-05 03:10:00|142225|142125|142183|142083|142232.5|142132.5|142160|142060|270
1664939700000|2022-10-05 03:15:00|142180.5|142080.5|142232.5|142132.5|142246.5|142146.5|142149.5|142049.5|385
1664940000000|2022-10-05 03:20:00|142233|142133|142228.5|142128.5|142265.5|142165.5|142220|142120|235
1664940300000|2022-10-05 03:25:00|142230|142130|142204.5|142104.5|142232|142132|142164.5|142064.5|273
1664940600000|2022-10-05 03:30:00|142203.5|142103.5|142163.5|142063.5|142246.5|142114|142141|142041|331
1664940900000|2022-10-05 03:35:00|142165.5|142065.5|142141|142041|142191.5|142091.5|142115|142015|263
1664941200000|2022-10-05 03:40:00|142142.5|142042.5|142102|142002|142147.5|142047.5|142089.5|141989.5|260
1664941500000|2022-10-05 03:45:00|142101.5|142001.5|142093.5|141993.5|142107.5|142007.5|142061.5|141961.5|255
1664941800000|2022-10-05 03:50:00|142094|141994|142109.5|142009.5|142109.5|142009.5|142059|141959|281
1664942100000|2022-10-05 03:55:00|142107.5|142007.5|142107.5|142007.5|142133.5|142033.5|142089.5|141989.5|308
1664942400000|2022-10-05 04:00:00|142106|142006|142143.5|142043.5|142180|142080|142081.5|141981.5|335
1664942700000|2022-10-05 04:05:00|142144.5|142044.5|142124.5|142024.5|142165|142065|142123|142023|262
1664943000000|2022-10-05 04:10:00|142126|142026|142086.5|141986.5|142126.5|142026.5|142056.5|141956.5|376
1664943300000|2022-10-05 04:15:00|142087.5|141987.5|142152.5|142052.5|142158|142058|142086|141986|258
1664943600000|2022-10-05 04:20:00|142153|142053|142178|142078|142187|142087|142132.5|142032.5|233
1664943900000|2022-10-05 04:25:00|142178.5|142078.5|142149|142049|142213.5|142113.5|142136|142036|234
1664944200000|2022-10-05 04:30:00|142149.5|142049.5|142192.5|142092.5|142201.5|142101.5|142108.5|142008.5|334
1664944500000|2022-10-05 04:35:00|142192|142092|142205.5|142105.5|142206|142106|142176.5|142076.5|164
1664944800000|2022-10-05 04:40:00|142206|142106|142179|142079|142216|142116|142176|142076|255
1664945100000|2022-10-05 04:45:00|142179.5|142079.5|142155|142055|142187|142087|142120.5|142020.5|274
1664945400000|2022-10-05 04:50:00|142154.5|142054.5|142138.5|142038.5|142154.5|142054.5|142110|142010|215
1664945700000|2022-10-05 04:55:00|142139.5|142039.5|142109|142009|142175.5|142075.5|142096.5|141996.5|243
1664946000000|2022-10-05 05:00:00|142109.5|142009.5|141915|141815|142110|142010|141910.5|141810.5|427
1664946300000|2022-10-05 05:05:00|141912|141812|141844.5|141744.5|141953.5|141822.5|141783|141683|411
1664946600000|2022-10-05 05:10:00|141843.5|141743.5|141798.5|141698.5|141936|141789|141798.5|141655|445
1664946900000|2022-10-05 05:15:00|141799|141699|141825|141725|141923|141777|141799|141652|408
1664947200000|2022-10-05 05:20:00|141824.5|141724.5|141872|141772|141874.5|141774.5|141793|141693|352
1664947500000|2022-10-05 05:25:00|141870|141770|141889|141789|141889|141789|141834.5|141734.5|281
1664947800000|2022-10-05 05:30:00|141894.5|141794.5|141827|141727|141934.5|141796|141770|141670|390
1664948100000|2022-10-05 05:35:00|141824.5|141724.5|141773|141573|141845.5|141745.5|141730|141573|351
1664948400000|2022-10-05 05:40:00|141772.5|141572.5|141648|141548|141781.5|141646|141620|141520|416
1664948700000|2022-10-05 05:45:00|141648.5|141548.5|141708|141608|141711.5|141611.5|141640|141540|306
1664949000000|2022-10-05 05:50:00|141707.5|141607.5|141741.5|141641.5|141757.5|141657.5|141682|141582|316
1664949300000|2022-10-05 05:55:00|141743|141643|141707.5|141607.5|141754.5|141654.5|141655|141555|447
1664949600000|2022-10-05 06:00:00|141709|141609|141732|141632|141751|141651|141630.5|141530.5|366
1664949900000|2022-10-05 06:05:00|141731.5|141631.5|141565|141465|141733.5|141633.5|141560|141460|387
1664950200000|2022-10-05 06:10:00|141564.5|141464.5|141537|141437|141599.5|141469|141459|141359|457
1664950500000|2022-10-05 06:15:00|141538|141438|141299.5|141199.5|141538|141438|141289|141189|617
1664950800000|2022-10-05 06:20:00|141300|141200|141244.5|141144.5|141325.5|141225.5|141235|141135|469
1664951100000|2022-10-05 06:25:00|141244|141144|141126.5|140926.5|141253|141153|141015.5|140856.5|537
1664951400000|2022-10-05 06:30:00|141116|140916|141089.5|140989.5|141220|141070.5|141058.5|140902|237
1664951700000|2022-10-05 06:35:00|141140|140940|141067|140867|141163|140963|141062.5|140862.5|96
1664952000000|2022-10-05 06:40:00|141070|140870|141009|140809|141070|140870|140983|140783|171
1664952300000|2022-10-05 06:45:00|141006|140806|141067.5|140867.5|141089|140889|140981.5|140781.5|153
1664952600000|2022-10-05 06:50:00|141066.5|140866.5|141153.5|140953.5|141184|140984|141066.5|140866.5|147
1664952900000|2022-10-05 06:55:00|141154|140954|141318|141118|141379.5|141179.5|141152|140954|245
1664953200000|2022-10-05 07:00:00|141316|141116|141294|141094|141331.5|141131.5|141243.5|141043.5|189
1664953500000|2022-10-05 07:05:00|141306|141106|141345.5|141145.5|141347.5|141147.5|141260.5|141060.5|244
1664953800000|2022-10-05 07:10:00|141344.5|141144.5|141427.5|141227.5|141438.5|141238.5|141311.5|141111.5|213
1664954100000|2022-10-05 07:15:00|141428.5|141228.5|141430|141230|141524.5|141324.5|141392|141192|192
1664954400000|2022-10-05 07:20:00|141429.5|141229.5|141395|141195|141442.5|141242.5|141367|141167|219
1664954700000|2022-10-05 07:25:00|141395.5|141195.5|141360.5|141160.5|141404|141204|141326.5|141126.5|140
1664955000000|2022-10-05 07:30:00|141360|141160|141310|141110|141361.5|141161.5|141301|141101|152
1664955300000|2022-10-05 07:35:00|141310.5|141110.5|141417|141217|141417|141217|141295.5|141095.5|210
1664955600000|2022-10-05 07:40:00|141416|141216|141523.5|141323.5|141524|141324|141387|141187|199
1664955900000|2022-10-05 07:45:00|141522.5|141322.5|141523|141323|141629.5|141429.5|141501|141301|205
1664956200000|2022-10-05 07:50:00|141527|141327|141622|141422|141631|141431|141524.5|141324.5|200
1664956500000|2022-10-05 07:55:00|141623.5|141423.5|141615|141382|141814|141614|141604|141382|139
1664956800000|2022-10-05 08:00:00|141619|141385|141566.5|141366.5|141624|141395|141516.5|141285|218
1664957100000|2022-10-05 08:05:00|141555.5|141355.5|141544|141344|141555.5|141355.5|141492.5|141292.5|108
1664957400000|2022-10-05 08:10:00|141544.5|141344.5|141609.5|141409.5|141624.5|141443|141543|141343.5|150
1664957700000|2022-10-05 08:15:00|141611|141411|141852.5|141652.5|141852.5|141652.5|141607.5|141407.5|207
1664958000000|2022-10-05 08:20:00|141856.5|141656.5|141854|141654|141880.5|141680.5|141833.5|141633.5|158
1664958300000|2022-10-05 08:25:00|141861|141661|141848|141648|141869.5|141669.5|141809.5|141609.5|168
1664958600000|2022-10-05 08:30:00|141843.5|141643.5|141779|141579|141858|141658|141767.5|141567.5|114
1664958900000|2022-10-05 08:35:00|141778|141578|141750|141517|141779|141579|141721|141506|118
1664959200000|2022-10-05 08:40:00|141751|141516|141739.5|141539.5|141756|141554|141734|141499|121
1664959500000|2022-10-05 08:45:00|141734|141534|141735|141535|141765|141565|141699.5|141499.5|142
1664959800000|2022-10-05 08:50:00|141735.5|141535.5|141708|141508|141743|141543|141708|141508|164
1664960100000|2022-10-05 08:55:00|141708.5|141508.5|141708|141508|141712.5|141512.5|141701.5|141501.5|179
1664960400000|2022-10-05 09:00:00|141709|141509|141680.5|141480.5|141709|141509|141674.5|141474.5|103
1664960700000|2022-10-05 09:05:00|141680|141480|141663.5|141463.5|141722.5|141522.5|141645.5|141445.5|68
1664961000000|2022-10-05 09:10:00|141663|141463|141655|141455|141691|141491|141649.5|141449.5|82
1664961300000|2022-10-05 09:15:00|141654|141454|141680|141480|141680|141480|141585.5|141385.5|154
1664961600000|2022-10-05 09:20:00|141679.5|141479.5|141697.5|141497.5|141737|141537|141667|141467|103
1664961900000|2022-10-05 09:25:00|141698|141498|141667.5|141467.5|141698|141498|141667.5|141467.5|60
1664962200000|2022-10-05 09:30:00|141666.5|141466.5|141670|141470|141674|141474|141664|141464|100
1664962500000|2022-10-05 09:35:00|141671|141471|141680.5|141480.5|141681.5|141481.5|141662|141462|41
1664962800000|2022-10-05 09:40:00|141681.5|141481.5|141714|141514|141715.5|141515.5|141672|141472|114
1664963100000|2022-10-05 09:45:00|141714.5|141514.5|141864|141664|141865|141665|141712.5|141512.5|84
1664963400000|2022-10-05 09:50:00|141863.5|141663.5|141863|141663|141866|141666|141856|141656|23
1664963700000|2022-10-05 09:55:00|141854.5|141654.5|141825.5|141625.5|141854.5|141654.5|141806|141606|86
1664964000000|2022-10-05 10:00:00|141819.5|141619.5|141869.5|141669.5|141869.5|141669.5|141808.5|141608.5|100
1664964300000|2022-10-05 10:05:00|141869|141669|141893.5|141693.5|141894.5|141694.5|141834.5|141634.5|110
1664964600000|2022-10-05 10:10:00|141894.5|141694.5|141855|141755|141901|141755|141848|141687|138
1664964900000|2022-10-05 10:15:00|141854.5|141754.5|141994|141794|141995|141795|141840|141689.5|113
1664965200000|2022-10-05 10:20:00|141994.5|141794.5|141957.5|141757.5|142048.5|141867|141934.5|141734.5|190
1664965500000|2022-10-05 10:25:00|141958|141758|141965.5|141765.5|141967.5|141767.5|141957.5|141757.5|12
1664965800000|2022-10-05 10:30:00|141965|141765|141949.5|141749.5|141965|141765|141927.5|141727.5|64
1664966100000|2022-10-05 10:35:00|141945|141745|141952|141752|141980.5|141780.5|141934.5|141734.5|55
1664966400000|2022-10-05 10:40:00|141952.5|141752.5|141929.5|141729.5|141960|141760|141929|141729|78
1664966700000|2022-10-05 10:45:00|141928.5|141728.5|141928|141728|141936.5|141736.5|141926|141726|71
1664967000000|2022-10-05 10:50:00|141927.5|141727.5|141829.5|141629.5|141927.5|141727.5|141772|141572|106
1664967300000|2022-10-05 10:55:00|141830|141630|141828|141628|141836|141636|141821|141621|75
1664967600000|2022-10-05 11:00:00|141829|141629|141805|141605|141830.5|141630.5|141780.5|141580.5|59
1664967900000|2022-10-05 11:05:00|141804.5|141604.5|141818.5|141618.5|141818.5|141618.5|141802.5|141602.5|32
1664968200000|2022-10-05 11:10:00|141819|141619|141833.5|141633.5|141837|141637|141809.5|141609.5|27
1664968500000|2022-10-05 11:15:00|141833|141633|141847|141647|141851.5|141651.5|141823.5|141623.5|72
1664968800000|2022-10-05 11:20:00|141846.5|141646.5|141866.5|141666.5|141887|141687|141846|141646|153
1664969100000|2022-10-05 11:25:00|141866|141666|141846|141646|141866.5|141666.5|141846|141646|93
1664969400000|2022-10-05 11:30:00|141846.5|141646.5|141887|141687|141889.5|141689.5|141842|141642|37
1664969700000|2022-10-05 11:35:00|141886.5|141686.5|141877|141677|141888.5|141688.5|141875.5|141675.5|77
1664970000000|2022-10-05 11:40:00|141877.5|141677.5|141867.5|141667.5|141879|141679|141867.5|141667.5|91
1664970300000|2022-10-05 11:45:00|141867|141667|141871|141671|141872.5|141672.5|141867|141667|103
1664970600000|2022-10-05 11:50:00|141872|141672|141993|141793|141993|141793|141870.5|141670.5|129
1664970900000|2022-10-05 11:55:00|141988.5|141788.5|141969|141769|141988.5|141788.5|141968|141768|128
1664971200000|2022-10-05 12:00:00|141967|141767|141973|141773|141985.5|141785.5|141947|141747|142
1664971500000|2022-10-05 12:05:00|141972.5|141772.5|141966.5|141766.5|141972.5|141772.5|141933|141733|195
1664971800000|2022-10-05 12:10:00|141963.5|141763.5|141977|141772|142102|141774|141948|141724.5|113
1664972100000|2022-10-05 12:15:00|141979|141774|141923.5|141723.5|142101|141776.5|141913.5|141708|113
1664972400000|2022-10-05 12:20:00|141925.5|141725.5|141883|141683|141925.5|141725.5|141841.5|141641.5|111
1664972700000|2022-10-05 12:25:00|141883.5|141683.5|141946.5|141746.5|141968.5|141768.5|141883|141683|93
1664973000000|2022-10-05 12:30:00|141946|141746|141935.5|141735.5|141953.5|141753.5|141911.5|141711.5|96
1664973300000|2022-10-05 12:35:00|141936.5|141736.5|141879|141679|141937|141737|141842|141642|94
1664973600000|2022-10-05 12:40:00|141879.5|141679.5|141919.5|141719.5|141930|141730|141879.5|141679.5|61
1664973900000|2022-10-05 12:45:00|141918.5|141718.5|141943.5|141743.5|141969|141769|141918.5|141718.5|64
1664974200000|2022-10-05 12:50:00|141940|141740|141835.5|141635.5|141940|141740|141835.5|141635.5|79
1664974500000|2022-10-05 12:55:00|141836|141636|141845.5|141645.5|141885.5|141685.5|141835.5|141635.5|87
1664974800000|2022-10-05 13:00:00|141846|141646|141875.5|141675.5|141882.5|141682.5|141797|141597|94
1664975100000|2022-10-05 13:05:00|141876|141676|141911.5|141711.5|141917.5|141717.5|141872.5|141672.5|32
1664975400000|2022-10-05 13:10:00|141912.5|141712.5|141951|141751|141951|141785|141869|141695.5|57
1664975700000|2022-10-05 13:15:00|141944|141744|142015|141815|142018|141849.5|141906.5|141743|87
1664976000000|2022-10-05 13:20:00|142012.5|141812.5|141984|141784|142012.5|141842|141942|141777.5|80
1664976300000|2022-10-05 13:25:00|141984.5|141784.5|142025|141825|142075|141875|141984.5|141784.5|75
1664976600000|2022-10-05 13:30:00|142021.5|141821.5|141992|141792|142034|141834|141992|141792|71
1664976900000|2022-10-05 13:35:00|141991.5|141791.5|142016.5|141816.5|142023|141847|141947|141766.5|101
1664977200000|2022-10-05 13:40:00|142017|141817|142066|141866|142090|141890|141992.5|141792.5|89
1664977500000|2022-10-05 13:45:00|142066.5|141866.5|142040|141840|142067|141867|142036.5|141836.5|27
1664977800000|2022-10-05 13:50:00|142040.5|141840.5|142026.5|141826.5|142057|141857|142012.5|141812.5|106
1664978100000|2022-10-05 13:55:00|142027|141827|142030|141830|142030|141830|142020.5|141820.5|34
1664978400000|2022-10-05 14:00:00|142029.5|141829.5|142430.5|142230.5|142430.5|142230.5|142016|141829.5|258
1664978700000|2022-10-05 14:05:00|142433|142233|142287|142087|142434.5|142234.5|142265.5|142065.5|217
1664979000000|2022-10-05 14:10:00|142286.5|142086.5|142251.5|142051.5|142312.5|142112.5|142223|142023|82
1664979300000|2022-10-05 14:15:00|142252|142052|142377|142177|142377.5|142177.5|142252|142052|64
1664979600000|2022-10-05 14:20:00|142377.5|142177.5|142370.5|142170.5|142415|142215|142370.5|142170.5|65
1664979900000|2022-10-05 14:25:00|142392.5|142192.5|142354|142154|142418.5|142247.5|142347.5|142154|50
1664980200000|2022-10-05 14:30:00|142359|142159|142431.5|142231.5|142451|142251|142354|142154|58
1664980500000|2022-10-05 14:35:00|142431|142231|142350.5|142150.5|142490.5|142290.5|142338.5|142138.5|121
1664980800000|2022-10-05 14:40:00|142344.5|142144.5|142327.5|142127.5|142344.5|142144.5|142310|142110|53
1664981100000|2022-10-05 14:45:00|142327|142127|142288|142088|142332.5|142132.5|142266.5|142066.5|61
1664981400000|2022-10-05 14:50:00|142288.5|142088.5|142339|142139|142354|142154|142283|142083|200
1664981700000|2022-10-05 14:55:00|142338.5|142138.5|142364.5|142164.5|142403|142203|142331|142131|139
1664982000000|2022-10-05 15:00:00|142369.5|142169.5|142291.5|142091.5|142370.5|142170.5|142239.5|142039.5|112
1664982300000|2022-10-05 15:05:00|142292.5|142092.5|142310.5|142110.5|142347.5|142147.5|142288|142088|101
1664982600000|2022-10-05 15:10:00|142306|142106|142281|142081|142306|142106|142246|142046|138
1664982900000|2022-10-05 15:15:00|142280.5|142080.5|142242.5|142042.5|142281|142081|142237|142037|64
1664983200000|2022-10-05 15:20:00|142237|142037|142183.5|141983.5|142237|142037|142175.5|141975.5|141
1664983500000|2022-10-05 15:25:00|142184|141984|142264.5|142064.5|142267|142067|142183|141983|79
1664983800000|2022-10-05 15:30:00|142265|142065|142311|142111|142365|142165|142234|142060|118
1664984100000|2022-10-05 15:35:00|142309.5|142109.5|142123|141923|142315.5|142115.5|142104.5|141904.5|161
1664984400000|2022-10-05 15:40:00|142119.5|141919.5|142116|141916|142146.5|141946.5|142083|141883|49
1664984700000|2022-10-05 15:45:00|142115.5|141915.5|142057.5|141857.5|142118|141918|142057.5|141857.5|82
1664985000000|2022-10-05 15:50:00|142058|141858|142114.5|141914.5|142134|141934|142001.5|141801.5|110
1664985300000|2022-10-05 15:55:00|142115|141915|142114.5|141914.5|142145.5|141945.5|142114.5|141914.5|53
1664985600000|2022-10-05 16:00:00|142114|141914|142118|141918|142141.5|141941.5|142114|141914|26
1664985900000|2022-10-05 16:05:00|142117.5|141917.5|142115|141915|142117.5|141917.5|142114.5|141914.5|6
1664986200000|2022-10-05 16:10:00|142115.5|141915.5|142058.5|141858.5|142115.5|141915.5|142058|141858|65
1664986500000|2022-10-05 16:15:00|142059|141859|142019|141819|142059|141859|142018.5|141818.5|37
1664986800000|2022-10-05 16:20:00|142021|141821|142044|141844|142064|141864|142021|141821|59
1664987100000|2022-10-05 16:25:00|142054|141854|142068.5|141868.5|142087.5|141887.5|142021|141821|128
1664987400000|2022-10-05 16:30:00|142068|141868|142065|141865|142070|141870|142065|141865|24
1664987700000|2022-10-05 16:35:00|142067.5|141867.5|142064|141864|142076|141876|142063|141863|15
1664988000000|2022-10-05 16:40:00|142063.5|141863.5|142072.5|141872.5|142073.5|141873.5|142062|141862|44
1664988300000|2022-10-05 16:45:00|142073|141873|142062|141862|142083|141883|142061.5|141861.5|54
1664988600000|2022-10-05 16:50:00|142061.5|141861.5|142010|141810|142062|141862|142005|141805|116
1664988900000|2022-10-05 16:55:00|142010.5|141810.5|142006|141806|142010.5|141810.5|142005|141805|25
1664989200000|2022-10-05 17:00:00|142007|141807|142010|141810|142011.5|141811.5|142007|141807|4
1664989500000|2022-10-05 17:05:00|142009.5|141809.5|142006|141806|142012|141812|141987|141787|68
1664989800000|2022-10-05 17:10:00|142005.5|141805.5|141978|141778|142006|141806|141978|141778|56
1664990100000|2022-10-05 17:15:00|141977.5|141777.5|141857.5|141657.5|141979.5|141779.5|141857.5|141657.5|50
1664990400000|2022-10-05 17:20:00|141857|141657|141862|141662|141862|141662|141845|141645|27
1664990700000|2022-10-05 17:25:00|141861.5|141661.5|141862|141662|141866|141666|141861.5|141661.5|16
1664991000000|2022-10-05 17:30:00|141859.5|141659.5|142017|141699|142023|141713|141769.5|141569.5|148
1664991300000|2022-10-05 17:35:00|142018|141698|141972|141612|142028|141709|141844|141503|132
1664991600000|2022-10-05 17:40:00|141971|141611|141991.5|141631.5|141993|141633|141971|141611|105
1664991900000|2022-10-05 17:45:00|141991|141631|141988.5|141628.5|141991.5|141631.5|141814.5|141454.5|160
1664992200000|2022-10-05 17:50:00|141988|141628|141959|141599|141998.5|141638.5|141957.5|141597.5|137
1664992500000|2022-10-05 17:55:00|141957.5|141597.5|141997|141637|141999|141639|141954.5|141594.5|69
1664992800000|2022-10-05 18:00:00|141997.5|141637.5|142012|141652|142018.5|141658.5|141988|141628|75
1664993100000|2022-10-05 18:05:00|142012.5|141652.5|141993|141651|142012.5|141652.5|141993|141642|31
1664993400000|2022-10-05 18:10:00|141984|141644|141963|141657|141984|141657|141963|141643|41
1664993700000|2022-10-05 18:15:00|141959|141655|141963|141651|141963|141655|141959|141651|9
1664994300000|2022-10-05 18:25:00|141960|141650|141959|141651|141960|141651|141957|141647|12
1664994900000|2022-10-05 18:35:00|141958|141649|141816.5|141616.5|141959|141654|141816.5|141567|123
1664995200000|2022-10-05 18:40:00|141817|141617|141773.5|141573.5|141817.5|141617.5|141771.5|141571.5|30
1664995500000|2022-10-05 18:45:00|141751|141544|141711|141511|141751|141544|141690|141490|29
1664995800000|2022-10-05 18:50:00|141710.5|141510.5|141635|141417|141713|141513|141630|141417|81
1664996100000|2022-10-05 18:55:00|141636|141415|141590.5|141390.5|141641|141423|141586.5|141373|91
1665014400000|2022-10-06 00:00:00|141823|141463|141496|141296|141823|141463|141494|141294|224
1665014700000|2022-10-06 00:05:00|141494.5|141294.5|141514|141414|141586.5|141486.5|141480|141280|451
1665015000000|2022-10-06 00:10:00|141521|141421|141246.5|141146.5|141536.5|141436.5|141171.5|140971.5|599
1665015300000|2022-10-06 00:15:00|141247.5|141147.5|140955|140855|141250.5|141150.5|140848.5|140748.5|668
1665015600000|2022-10-06 00:20:00|140955.5|140855.5|141042.5|140942.5|141140|140985.5|140955.5|140855.5|519
1665015900000|2022-10-06 00:25:00|141042|140942|140956|140756|141054|140954|140889|140745|459
1665016200000|2022-10-06 00:30:00|140955|140755|140979|140879|141005|140890.5|140888.5|140747|462
1665016500000|2022-10-06 00:35:00|140979.5|140879.5|141002|140902|141058|140958|140963.5|140863.5|487
1665016800000|2022-10-06 00:40:00|141001|140901|140820|140720|141024.5|140924.5|140786.5|140686.5|520
1665017100000|2022-10-06 00:45:00|140819|140719|140491|140391|140840|140740|140446|140346|606
1665017400000|2022-10-06 00:50:00|140491.5|140391.5|140626.5|140526.5|140631|140531|140488.5|140388.5|592
1665017700000|2022-10-06 00:55:00|140627|140527|140696|140596|140780.5|140631|140592.5|140492.5|555
1665018000000|2022-10-06 01:00:00|140699.5|140599.5|140725|140625|140824|140656|140699.5|140540.5|476
1665018300000|2022-10-06 01:05:00|140725.5|140625.5|140693|140593|140785.5|140625.5|140608.5|140494.5|428
1665018600000|2022-10-06 01:10:00|140691|140591|140708.5|140608.5|140796|140653|140667.5|140527|461
1665018900000|2022-10-06 01:15:00|140709.5|140609.5|140631|140531|140736.5|140636.5|140631|140531|448
1665019200000|2022-10-06 01:20:00|140630|140530|140684|140584|140698|140584.5|140569.5|140469.5|544
1665019500000|2022-10-06 01:25:00|140683.5|140583.5|140777|140677|140812.5|140686|140666.5|140566.5|469
1665019800000|2022-10-06 01:30:00|140783.5|140683.5|140787|140687|140846|140746|140776.5|140676.5|473
1665020100000|2022-10-06 01:35:00|140787.5|140687.5|140871.5|140771.5|140884|140784|140763|140663|430
1665020400000|2022-10-06 01:40:00|140873.5|140773.5|140938|140838|140963|140863|140863.5|140763.5|493
1665020700000|2022-10-06 01:45:00|140938.5|140838.5|140894|140794|140946.5|140846.5|140885|140785|414
1665021000000|2022-10-06 01:50:00|140895|140795|140856.5|140756.5|140907|140807|140799|140699|447
1665021300000|2022-10-06 01:55:00|140855.5|140755.5|140862.5|140762.5|140869.5|140769.5|140792.5|140692.5|404
1665021600000|2022-10-06 02:00:00|140863.5|140763.5|140726|140626|140870|140770|140654.5|140554.5|623
1665021900000|2022-10-06 02:05:00|140731|140631|140790|140690|140812|140712|140675|140575|542
1665022200000|2022-10-06 02:10:00|140789.5|140689.5|140645.5|140545.5|140789.5|140689.5|140632.5|140532.5|504
1665022500000|2022-10-06 02:15:00|140645|140545|140685|140585|140760|140660|140645|140545|452
1665022800000|2022-10-06 02:20:00|140680|140580|140718|140618|140750.5|140650.5|140649.5|140549.5|422
1665023100000|2022-10-06 02:25:00|140717.5|140617.5|140676.5|140576.5|140729.5|140629.5|140542.5|140442.5|454
1665023400000|2022-10-06 02:30:00|140677|140577|140695.5|140595.5|140740|140640|140639|140539|451
1665023700000|2022-10-06 02:35:00|140694.5|140594.5|140786|140686|140794|140694|140683.5|140583.5|455
1665024000000|2022-10-06 02:40:00|140787|140687|140725|140625|140789.5|140689.5|140693.5|140593.5|391
1665024300000|2022-10-06 02:45:00|140724.5|140624.5|140677|140577|140741.5|140641.5|140644.5|140544.5|446
1665024600000|2022-10-06 02:50:00|140676.5|140576.5|140619|140519|140740|140640|140580.5|140480.5|546
1665024900000|2022-10-06 02:55:00|140623.5|140523.5|140499.5|140399.5|140636.5|140536.5|140478.5|140378.5|591
1665025200000|2022-10-06 03:00:00|140501.5|140401.5|140541|140441|140599|140499|140474|140374|422
1665025500000|2022-10-06 03:05:00|140542|140442|140469.5|140369.5|140589|140489|140449|140349|451
1665025800000|2022-10-06 03:10:00|140460.5|140360.5|140349|140249|140527.5|140427.5|140349|140249|474
1665026100000|2022-10-06 03:15:00|140350.5|140250.5|140402|140302|140418|140318|140292|140192|427
1665026400000|2022-10-06 03:20:00|140401.5|140301.5|140345|140245|140401.5|140301.5|140311|140211|439
1665026700000|2022-10-06 03:25:00|140345.5|140245.5|140095.5|139995.5|140416|140285|140078.5|139978.5|552
1665027000000|2022-10-06 03:30:00|140097|139997|140298.5|140198.5|140315|140215|140097|139990.5|542
1665027300000|2022-10-06 03:35:00|140301|140201|140239|140139|140301.5|140201|140184|140084|479
1665027600000|2022-10-06 03:40:00|140239.5|140139.5|140332|140232|140334|140234|140233|140133|385
1665027900000|2022-10-06 03:45:00|140331|140231|140321.5|140221.5|140394|140294|140266.5|140166.5|488
1665028200000|2022-10-06 03:50:00|140323|140223|140212|140112|140323.5|140223.5|140193|140093|476
1665028500000|2022-10-06 03:55:00|140217.5|140117.5|140286.5|140186.5|140295|140195|140193|140083.5|367
1665028800000|2022-10-06 04:00:00|140292|140192|140331.5|140231.5|140379.5|140279.5|140276|140176|428
1665029100000|2022-10-06 04:05:00|140331|140231|140353|140253|140398.5|140298.5|140330.5|140230.5|278
1665029400000|2022-10-06 04:10:00|140352.5|140252.5|140345|140245|140396.5|140296.5|140308.5|140208.5|354
1665029700000|2022-10-06 04:15:00|140345.5|140245.5|140323|140223|140387.5|140287.5|140312|140212|314
1665030000000|2022-10-06 04:20:00|140322.5|140222.5|140262|140162|140335|140235|140245.5|140145.5|316
1665030300000|2022-10-06 04:25:00|140263|140163|140130.5|140030.5|140271.5|140171.5|140130.5|140030.5|358
1665030600000|2022-10-06 04:30:00|140132.5|140032.5|140052|139952|140192.5|140092.5|139982.5|139882.5|515
1665030900000|2022-10-06 04:35:00|140052.5|139952.5|140014|139914|140080|139980|139973|139873|504
1665031200000|2022-10-06 04:40:00|140015.5|139915.5|139928|139828|140037.5|139937.5|139884.5|139784.5|461
1665031500000|2022-10-06 04:45:00|139925.5|139825.5|139853.5|139753.5|139964.5|139864.5|139844.5|139744.5|440
1665031800000|2022-10-06 04:50:00|139853|139753|139812|139712|139859|139759|139758|139658|409
1665032100000|2022-10-06 04:55:00|139811.5|139711.5|139851.5|139751.5|139900.5|139800.5|139790|139690|360
1665032400000|2022-10-06 05:00:00|139851|139751|139848.5|139748.5|139855.5|139755.5|139732|139632|512
1665032700000|2022-10-06 05:05:00|139847|139747|139885|139785|139919|139819|139847|139747|412
1665033000000|2022-10-06 05:10:00|139884|139784|139849|139749|139910|139810|139827|139727|336
1665033300000|2022-10-06 05:15:00|139848.5|139748.5|139900.5|139800.5|139901.5|139801.5|139813|139713|328
1665033600000|2022-10-06 05:20:00|139901.5|139801.5|139964|139864|139971|139871|139894.5|139794.5|314
1665033900000|2022-10-06 05:25:00|139966|139866|139951.5|139851.5|140002|139902|139943.5|139843.5|310
1665034200000|2022-10-06 05:30:00|139952.5|139852.5|139909.5|139809.5|139969.5|139869.5|139902|139802|394
1665034500000|2022-10-06 05:35:00|139910|139810|139881|139781|139960.5|139860.5|139874|139774|361
1665034800000|2022-10-06 05:40:00|139880.5|139780.5|139888.5|139788.5|139952.5|139836|139766.5|139666.5|527
1665035100000|2022-10-06 05:45:00|139884.5|139784.5|139840|139740|139892.5|139792.5|139763|139663|426
1665035400000|2022-10-06 05:50:00|139841|139741|139947|139847|139972.5|139872.5|139841|139741|434
1665035700000|2022-10-06 05:55:00|139945|139845|140002|139902|140008|139908|139942.5|139842.5|345
1665036000000|2022-10-06 06:00:00|140002.5|139902.5|140201.5|140001.5|140249|140107.5|140002.5|139902.5|589
1665036300000|2022-10-06 06:05:00|140200.5|140000.5|140105|139905|140218.5|140018.5|140075|139875|486
1665036600000|2022-10-06 06:10:00|140094.5|139894.5|140075.5|139875.5|140133|139933|140059.5|139859.5|390
1665036900000|2022-10-06 06:15:00|140075|139875|140373|140173|140394|140194|140069.5|139869.5|466
1665037200000|2022-10-06 06:20:00|140374|140174|140364.5|140164.5|140388.5|140188.5|140264|140064|408
1665037500000|2022-10-06 06:25:00|140364|140164|140317|140117|140371.5|140185.5|140228.5|140028.5|387
1665037800000|2022-10-06 06:30:00|140321|140121|140276|140076|140366.5|140166.5|140245|140045|309
1665038100000|2022-10-06 06:35:00|140277.5|140077.5|140370.5|140170.5|140374.5|140174.5|140265.5|140065.5|94
1665038400000|2022-10-06 06:40:00|140371|140171|140345|140145|140390.5|140190.5|140330.5|140130.5|120
1665038700000|2022-10-06 06:45:00|140344|140144|140414.5|140214.5|140439|140243|140338|140138|144
1665039000000|2022-10-06 06:50:00|140413|140213|140405|140305|140499.5|140323|140376|140211|144
1665039300000|2022-10-06 06:55:00|140405.5|140305.5|140517|140317|140537|140337|140377|140177|146
1665039600000|2022-10-06 07:00:00|140521.5|140321.5|140461|140261|140612.5|140412.5|140444.5|140244.5|248
1665039900000|2022-10-06 07:05:00|140460.5|140260.5|140401.5|140201.5|140474.5|140274.5|140330.5|140130.5|211
1665040200000|2022-10-06 07:10:00|140401|140201|140283.5|140083.5|140426.5|140226.5|140283.5|140083.5|229
1665040500000|2022-10-06 07:15:00|140284|140084|140408.5|140208.5|140417.5|140217.5|140267.5|140067.5|119
1665040800000|2022-10-06 07:20:00|140409|140209|140445.5|140245.5|140479|140279|140409|140209|236
1665041100000|2022-10-06 07:25:00|140444.5|140244.5|140378.5|140178.5|140483.5|140283.5|140372.5|140172.5|195
1665041400000|2022-10-06 07:30:00|140379.5|140179.5|140423|140223|140444.5|140244.5|140379|140179|253
1665041700000|2022-10-06 07:35:00|140423.5|140223.5|140425.5|140225.5|140456|140256|140384|140184|255
1665042000000|2022-10-06 07:40:00|140425|140225|140385|140185|140427|140227|140344|140144|215
1665042300000|2022-10-06 07:45:00|140397|140197|140557|140357|140568.5|140368.5|140397|140197|206
1665042600000|2022-10-06 07:50:00|140556.5|140356.5|140560|140360|140568.5|140368.5|140537|140337|178
1665042900000|2022-10-06 07:55:00|140559.5|140359.5|140573.5|140373.5|140584|140384|140541|140341|209
1665043200000|2022-10-06 08:00:00|140583|140383|140594|140394|140679.5|140479.5|140556|140356|175
1665043500000|2022-10-06 08:05:00|140593|140393|140669.5|140469.5|140670.5|140492|140548|140385.5|97
1665043800000|2022-10-06 08:10:00|140669|140469|140674|140474|140680|140480|140657.5|140457.5|125
1665044100000|2022-10-06 08:15:00|140673|140473|140679.5|140479.5|140683|140483|140650.5|140450.5|141
1665044400000|2022-10-06 08:20:00|140679|140479|140761.5|140561.5|140770.5|140597.5|140662|140478|124
1665044700000|2022-10-06 08:25:00|140761|140561|140772|140572|140774.5|140574.5|140746|140546|110
1665045000000|2022-10-06 08:30:00|140772.5|140572.5|140773|140573|140779.5|140579.5|140750.5|140550.5|99
1665045300000|2022-10-06 08:35:00|140772|140572|140741.5|140541.5|140773|140573|140718|140518|152
1665045600000|2022-10-06 08:40:00|140744.5|140544.5|140766.5|140566.5|140766.5|140566.5|140644.5|140444.5|170
1665045900000|2022-10-06 08:45:00|140766|140566|140758.5|140558.5|140771.5|140571.5|140758.5|140558.5|44
1665046200000|2022-10-06 08:50:00|140762.5|140562.5|140765|140565|140770.5|140570.5|140757.5|140557.5|28
1665046500000|2022-10-06 08:55:00|140765.5|140565.5|140765.5|140565.5|140774|140574|140764.5|140564.5|24
1665046800000|2022-10-06 09:00:00|140765|140565|140764.5|140564.5|140790.5|140590.5|140753.5|140553.5|83
1665047100000|2022-10-06 09:05:00|140761.5|140561.5|140660.5|140460.5|140761.5|140561.5|140588.5|140388.5|126
1665047400000|2022-10-06 09:10:00|140658|140458|140615.5|140415.5|140662|140462|140602.5|140402.5|98
1665047700000|2022-10-06 09:15:00|140615|140415|140577|140377|140621.5|140421.5|140557.5|140357.5|57
1665048000000|2022-10-06 09:20:00|140581|140381|140527.5|140327.5|140592.5|140392.5|140489.5|140289.5|100
1665048300000|2022-10-06 09:25:00|140527|140327|140518.5|140318.5|140535|140335|140508|140308|53
1665048600000|2022-10-06 09:30:00|140520.5|140320.5|140524.5|140324.5|140527|140327|140520.5|140320.5|16
1665048900000|2022-10-06 09:35:00|140524|140324|140566.5|140366.5|140572|140372|140523|140323|50
1665049200000|2022-10-06 09:40:00|140565.5|140365.5|140689|140489|140690|140490|140564.5|140364.5|106
1665049500000|2022-10-06 09:45:00|140689.5|140489.5|140668|140468|140690|140490|140667.5|140467.5|22
1665049800000|2022-10-06 09:50:00|140667.5|140467.5|140666|140466|140673.5|140473.5|140663.5|140463.5|26
1665050100000|2022-10-06 09:55:00|140666.5|140466.5|140693.5|140493.5|140695|140495|140664|140464|80
1665050400000|2022-10-06 10:00:00|140699.5|140499.5|140700.5|140500.5|140702|140502|140699.5|140499.5|17
1665050700000|2022-10-06 10:05:00|140700|140500|140698|140498|140702.5|140502.5|140695.5|140495.5|41
1665051000000|2022-10-06 10:10:00|140696.5|140496.5|140763|140563|140765.5|140565.5|140693.5|140493.5|71
1665051300000|2022-10-06 10:15:00|140763.5|140563.5|140890|140690|140891|140721|140733.5|140552.5|66
1665051600000|2022-10-06 10:20:00|140890.5|140690.5|140915|140715|140927.5|140727.5|140890.5|140690.5|33
1665051900000|2022-10-06 10:25:00|140915.5|140715.5|140889|140689|140916.5|140716.5|140885|140685|36
1665052200000|2022-10-06 10:30:00|140891|140691|140782|140582|140893.5|140693.5|140777|140577|120
1665052500000|2022-10-06 10:35:00|140782.5|140582.5|140763|140563|140783.5|140583.5|140760.5|140560.5|29
1665052800000|2022-10-06 10:40:00|140763.5|140563.5|140767|140567|140783|140583|140761.5|140561.5|76
1665053100000|2022-10-06 10:45:00|140771.5|140571.5|140769|140569|140776.5|140576.5|140769|140569|14
1665053400000|2022-10-06 10:50:00|140768|140568|140754.5|140554.5|140769.5|140569.5|140723.5|140523.5|40
1665053700000|2022-10-06 10:55:00|140755|140555|140721.5|140521.5|140756|140582|140682|140516.5|45
1665054000000|2022-10-06 11:00:00|140726.5|140526.5|140646|140446|140737.5|140537.5|140630.5|140430.5|98
1665054300000|2022-10-06 11:05:00|140646.5|140446.5|140596.5|140396.5|140646.5|140446.5|140583.5|140383.5|38
1665054600000|2022-10-06 11:10:00|140595.5|140395.5|140684.5|140484.5|140701|140501|140595.5|140395.5|66
1665054900000|2022-10-06 11:15:00|140684|140484|140654|140454|140695.5|140495.5|140651|140451|117
1665055200000|2022-10-06 11:20:00|140653|140453|140669|140469|140669.5|140469.5|140652.5|140452.5|44
1665055500000|2022-10-06 11:25:00|140663.5|140463.5|140685.5|140485.5|140688.5|140488.5|140637|140437|180
1665055800000|2022-10-06 11:30:00|140685|140485|140650|140450|140686|140486|140648.5|140448.5|66
1665056100000|2022-10-06 11:35:00|140649.5|140449.5|140781.5|140581.5|140806.5|140606.5|140649.5|140449.5|65
1665056400000|2022-10-06 11:40:00|140781|140581|140754.5|140554.5|140819|140606.5|140736|140524|128
1665056700000|2022-10-06 11:45:00|140755|140555|140853.5|140653.5|140856|140656|140754|140554|122
1665057000000|2022-10-06 11:50:00|140854|140654|140923|140723|140968.5|140768.5|140853.5|140653.5|149
1665057300000|2022-10-06 11:55:00|140922.5|140722.5|140813.5|140613.5|140922.5|140722.5|140804|140604|130
1665057600000|2022-10-06 12:00:00|140815|140615|140835|140635|140835.5|140635.5|140815|140615|53
1665057900000|2022-10-06 12:05:00|140834.5|140634.5|140861|140661|140862|140662|140834.5|140634.5|36
1665058200000|2022-10-06 12:10:00|140860|140660|140827.5|140627.5|140873|140673|140823|140623|89
1665058500000|2022-10-06 12:15:00|140825.5|140625.5|140741.5|140541.5|140825.5|140625.5|140741|140541|64
1665058800000|2022-10-06 12:20:00|140751.5|140551.5|140579.5|140379.5|140757|140557|140579.5|140379.5|111
1665059100000|2022-10-06 12:25:00|140580|140380|140643.5|140443.5|140646|140446|140580|140380|144
1665059400000|2022-10-06 12:30:00|140643|140443|140580.5|140380.5|140643|140443|140529.5|140329.5|158
1665059700000|2022-10-06 12:35:00|140581.5|140381.5|140363|140163|140582|140382|140307|140107|205
1665060000000|2022-10-06 12:40:00|140363.5|140163.5|140402.5|140202.5|140403|140203|140363.5|140163.5|57
1665060300000|2022-10-06 12:45:00|140403|140203|140549.5|140349.5|140551.5|140351.5|140402|140202|73
1665060600000|2022-10-06 12:50:00|140549|140349|140568.5|140368.5|140578.5|140378.5|140547|140347|42
1665060900000|2022-10-06 12:55:00|140569|140369|140506|140306|140571|140371|140503|140303|34
1665061200000|2022-10-06 13:00:00|140505.5|140305.5|140698.5|140498.5|140699|140499|140505.5|140305.5|80
1665061500000|2022-10-06 13:05:00|140698|140498|140737.5|140537.5|140770.5|140570.5|140680|140480|86
1665061800000|2022-10-06 13:10:00|140738|140538|140756|140556|140761|140561|140734.5|140534.5|42
1665062100000|2022-10-06 13:15:00|140756.5|140556.5|140698|140498|140758|140558|140657|140491|87
1665062400000|2022-10-06 13:20:00|140698.5|140498.5|140763.5|140563.5|140763.5|140563.5|140658|140497.5|72
1665062700000|2022-10-06 13:25:00|140765.5|140565.5|140810.5|140610.5|140817.5|140617.5|140763|140563|93
1665063000000|2022-10-06 13:30:00|140814.5|140614.5|140810.5|140610.5|140846.5|140646.5|140710|140510|140
1665063300000|2022-10-06 13:35:00|140808.5|140608.5|140768.5|140568.5|140838|140638|140768|140568|134
1665063600000|2022-10-06 13:40:00|140765|140565|140661.5|140461.5|140765.5|140565.5|140624.5|140424.5|136
1665063900000|2022-10-06 13:45:00|140662|140462|140705.5|140505.5|140731.5|140531.5|140651|140451|116
1665064200000|2022-10-06 13:50:00|140705|140505|140734|140534|140743|140543|140704.5|140504.5|93
1665064500000|2022-10-06 13:55:00|140741|140541|140909|140709|140925.5|140725.5|140735|140535|189
1665064800000|2022-10-06 14:00:00|140909.5|140709.5|140822.5|140622.5|140909.5|140709.5|140818|140618|112
1665065100000|2022-10-06 14:05:00|140822|140622|140896.5|140696.5|140936|140736|140822|140622|111
1665065400000|2022-10-06 14:10:00|140898|140698|140928.5|140728.5|141009|140809|140898|140698|66
1665065700000|2022-10-06 14:15:00|140929|140729|140942|140742|140991|140791|140865|140665|92
1665066000000|2022-10-06 14:20:00|140941|140741|140888.5|140688.5|140941|140741|140885|140685|42
1665066300000|2022-10-06 14:25:00|140888|140688|140899.5|140699.5|140899.5|140699.5|140878.5|140678.5|45
1665066600000|2022-10-06 14:30:00|140897|140697|140913.5|140713.5|140918.5|140718.5|140864|140664|64
1665066900000|2022-10-06 14:35:00|140911.5|140711.5|140918.5|140718.5|140918.5|140718.5|140905|140705|60
1665067200000|2022-10-06 14:40:00|140923.5|140723.5|140882|140682|140924.5|140724.5|140882|140682|50
1665067500000|2022-10-06 14:45:00|140883|140683|140839|140616|140889.5|140689.5|140826|140606|85
1665067800000|2022-10-06 14:50:00|140838|140617|140791|140467|140873|140633|140708|140445|224
1665068100000|2022-10-06 14:55:00|140790|140468|140827|140591|140862|140591|140776|140468|155
1665068400000|2022-10-06 15:00:00|140826|140592|140870.5|140670.5|140877|140670.5|140821|140583|159
1665068700000|2022-10-06 15:05:00|140871.5|140671.5|140884.5|140684.5|140950|140750|140871.5|140671.5|51
1665069000000|2022-10-06 15:10:00|140884|140684|140890|140690|140899|140699|140883.5|140683.5|24
1665069300000|2022-10-06 15:15:00|140889.5|140689.5|140892|140692|140928|140728|140889.5|140689.5|26
1665069600000|2022-10-06 15:20:00|140892.5|140692.5|140834.5|140634.5|140912|140712|140790|140590|128
1665069900000|2022-10-06 15:25:00|140835|140635|140836|140636|140841|140641|140820|140620|40
1665070200000|2022-10-06 15:30:00|140836.5|140636.5|140830.5|140630.5|140841|140641|140828.5|140628.5|11
1665070500000|2022-10-06 15:35:00|140835|140635|140829.5|140629.5|140858|140658|140800|140600|41
1665070800000|2022-10-06 15:40:00|140830|140630|140925.5|140725.5|140926|140726|140830|140630|33
1665071100000|2022-10-06 15:45:00|140926|140726|140814.5|140614.5|140960.5|140760.5|140789|140589|160
1665071400000|2022-10-06 15:50:00|140816|140616|140884|140684|140907.5|140707.5|140816|140616|69
1665071700000|2022-10-06 15:55:00|140883.5|140683.5|140903|140703|140903|140703|140820.5|140620.5|78
1665072000000|2022-10-06 16:00:00|140902.5|140702.5|141102|140820|141118|140834|140897.5|140677|127
1665072300000|2022-10-06 16:05:00|141103|140819|141266|140906|141278.5|140961|141087.5|140818|193
1665072600000|2022-10-06 16:10:00|141266.5|140906.5|141219|140980|141277.5|141011|141184|140877|226
1665072900000|2022-10-06 16:15:00|141218|140981|141206|140957|141365|141160|141068.5|140854|149
1665073200000|2022-10-06 16:20:00|141204|140955|141054|140847|141206|140960|141054|140822|120
1665073500000|2022-10-06 16:25:00|141020|140839|141122|140830|141127|140903|141018|140765|151
1665073800000|2022-10-06 16:30:00|141123|140829|141216|141016|141254|141016|141065|140776|228
1665074100000|2022-10-06 16:35:00|141253.5|141053.5|141171|140952|141270|141058|141171|140892|266
1665074400000|2022-10-06 16:40:00|141170|140953|141036|140791|141184|140984|141033|140790|102
1665074700000|2022-10-06 16:45:00|141035|140795|141256|140929|141264|140929|141035|140795|142
1665075000000|2022-10-06 16:50:00|141255|140932|141220|140955|141257|140955|141220|140926|70
1665075300000|2022-10-06 16:55:00|141219|140956|141259|140976|141283|141007|141216|140956|64
1665075600000|2022-10-06 17:00:00|141254|140974|141263.5|140903.5|141263.5|140976|141205|140862|94
1665075900000|2022-10-06 17:05:00|141266|140906|141311|140951|141315|140955|141266|140906|52
1665076200000|2022-10-06 17:10:00|141310.5|140950.5|141183|140823|141311|140951|141140|140786|111
1665076500000|2022-10-06 17:15:00|141188|140828|141180|140820|141188|140828|141169.5|140809.5|55
1665076800000|2022-10-06 17:20:00|141184.5|140824.5|141190.5|140830.5|141205|140845|141184.5|140824.5|15
1665077100000|2022-10-06 17:25:00|141191|140831|141263|140903|141268.5|140908.5|141189.5|140829.5|45
1665077400000|2022-10-06 17:30:00|141262.5|140902.5|141171|140969|141263|140969|141171|140900|139
1665077700000|2022-10-06 17:35:00|141164|140963|141159.5|140959.5|141173|140973|141159.5|140959.5|31
1665078000000|2022-10-06 17:40:00|141160|140960|141157.5|140957.5|141164.5|140964.5|141157.5|140957.5|51
1665078300000|2022-10-06 17:45:00|141155.5|140955.5|141129|140929|141155.5|140955.5|141120.5|140920.5|58
1665078600000|2022-10-06 17:50:00|141114|140914|141132.5|140932.5|141137|140937|141114|140914|31
1665078900000|2022-10-06 17:55:00|141088|140888|141122|140871|141122|140888|141086.5|140871|51
1665079200000|2022-10-06 18:00:00|141042|140801|141075|140774|141120|140817|141034|140753|78
1665079500000|2022-10-06 18:05:00|141076|140773|141100.5|140740.5|141108|140773|141076|140740.5|70
1665079800000|2022-10-06 18:10:00|141100|140740|140941|140741|141100|140752|140895|140676|142
1665080100000|2022-10-06 18:15:00|140941.5|140741.5|141043|140794|141045|140823.5|140920.5|140720.5|148
1665080400000|2022-10-06 18:20:00|141044|140795|141044|140794|141044|140795|141043|140794|4
1665080700000|2022-10-06 18:25:00|141045|140793|140985|140730|141046|140793|140978|140723|29
1665081000000|2022-10-06 18:30:00|140986|140727|140902.5|140702.5|140991|140736|140902.5|140693|88
1665081300000|2022-10-06 18:35:00|140903|140703|140864.5|140664.5|140903|140703|140782.5|140582.5|129
1665081600000|2022-10-06 18:40:00|140865|140665|141013|140800|141080|140845.5|140864.5|140664.5|234
1665081900000|2022-10-06 18:45:00|141014|140799|141137|140896|141158|140896|141014|140787|136
1665082200000|2022-10-06 18:50:00|141136|140897|141102|140896|141136|140906|141099|140893|54
1665082500000|2022-10-06 18:55:00|141103|140895|141121.5|140761.5|141121.5|140895|141062|140761|137
1665100800000|2022-10-07 00:00:00|141174.5|140814.5|141128.5|140928.5|141195|140954|141047.5|140757|286
1665101100000|2022-10-07 00:05:00|141129|140929|141125.5|140925.5|141206|141006|141099.5|140899.5|472
1665101400000|2022-10-07 00:10:00|141127|140927|141283.5|141083.5|141329|141217.5|141125.5|140925.5|598
1665101700000|2022-10-07 00:15:00|141283|141083|141111|141011|141294.5|141137|141099|140999|432
1665102000000|2022-10-07 00:20:00|141110.5|141010.5|141072|140972|141112.5|141012.5|140995.5|140895.5|492
1665102300000|2022-10-07 00:25:00|141071|140971|141030|140930|141071|140971|140896.5|140796.5|600
1665102600000|2022-10-07 00:30:00|141030.5|140930.5|141056|140956|141092.5|140992.5|140992.5|140892.5|436
1665102900000|2022-10-07 00:35:00|141050|140950|141153|141053|141156|141056|141025|140925|483
1665103200000|2022-10-07 00:40:00|141150.5|141050.5|141146.5|141046.5|141161.5|141061.5|141119|141019|409
1665103500000|2022-10-07 00:45:00|141142.5|141042.5|141284.5|141184.5|141324.5|141224.5|141117|141017|545
1665103800000|2022-10-07 00:50:00|141280.5|141180.5|141162|141062|141298|141198|141127|141027|519
1665104100000|2022-10-07 00:55:00|141161.5|141061.5|141244.5|141144.5|141276.5|141176.5|141161|141061|466
1665104400000|2022-10-07 01:00:00|141244|141144|141307.5|141207.5|141308.5|141208.5|141228|141128|429
1665104700000|2022-10-07 01:05:00|141297.5|141197.5|141224|141124|141307.5|141207.5|141197.5|141097.5|472
1665105000000|2022-10-07 01:10:00|141229.5|141129.5|141216.5|141116.5|141306|141206|141211|141111|393
1665105300000|2022-10-07 01:15:00|141218|141118|141207|141107|141336|141236|141187.5|141087.5|481
1665105600000|2022-10-07 01:20:00|141208|141108|141167.5|141067.5|141233.5|141133.5|141130.5|141030.5|434
1665105900000|2022-10-07 01:25:00|141167|141067|141148.5|141048.5|141173|141073|141074|140974|468
1665106200000|2022-10-07 01:30:00|141154.5|141054.5|141228.5|141128.5|141267|141167|141148.5|141048.5|507
1665106500000|2022-10-07 01:35:00|141228|141128|141176.5|141076.5|141310.5|141197.5|141176.5|141076.5|539
1665106800000|2022-10-07 01:40:00|141177|141077|141207.5|141107.5|141215.5|141115.5|141169.5|141069.5|371
1665107100000|2022-10-07 01:45:00|141206.5|141106.5|141148.5|141048.5|141230.5|141130.5|141143.5|141043.5|405
1665107400000|2022-10-07 01:50:00|141155.5|141055.5|141138.5|141038.5|141204|141104|141119.5|141019.5|453
1665107700000|2022-10-07 01:55:00|141144.5|141044.5|141010.5|140910.5|141228|141128|141010.5|140910.5|473
1665108000000|2022-10-07 02:00:00|141012.5|140912.5|140970|140870|141057.5|140957.5|140960|140860|494
1665108300000|2022-10-07 02:05:00|140970.5|140870.5|140936|140836|140975.5|140875.5|140793.5|140693.5|604
1665108600000|2022-10-07 02:10:00|140935|140835|140940.5|140840.5|140972|140872|140896.5|140796.5|464
1665108900000|2022-10-07 02:15:00|140944|140844|140853.5|140753.5|140947.5|140847.5|140808|140708|449
1665109200000|2022-10-07 02:20:00|140853|140753|140843|140743|140897|140797|140797|140660|365
1665109500000|2022-10-07 02:25:00|140843.5|140743.5|140776|140676|140876|140776|140696.5|140573|438
1665109800000|2022-10-07 02:30:00|140779|140679|140671|140571|140793|140679|140638|140503.5|430
1665110100000|2022-10-07 02:35:00|140670.5|140570.5|140289.5|140089.5|140676|140576|140201|140001|671
1665110400000|2022-10-07 02:40:00|140296.5|140096.5|140408|140208|140487|140287|140190|140090|620
1665110700000|2022-10-07 02:45:00|140404.5|140204.5|140408|140208|140445.5|140245.5|140303.5|140103.5|536
1665111000000|2022-10-07 02:50:00|140408.5|140208.5|140502.5|140302.5|140503.5|140303.5|140391|140191|364
1665111300000|2022-10-07 02:55:00|140503|140303|140448.5|140348.5|140541|140399.5|140436.5|140300|388
1665111600000|2022-10-07 03:00:00|140446.5|140346.5|140382|140282|140480|140346.5|140283.5|140127.5|548
1665111900000|2022-10-07 03:05:00|140384|140284|140512|140412|140558.5|140414.5|140374|140225|378
1665112200000|2022-10-07 03:10:00|140507|140407|140577|140477|140619|140491|140485.5|140328|472
1665112500000|2022-10-07 03:15:00|140581|140481|140607.5|140507.5|140639|140539|140569|140433.5|332
1665112800000|2022-10-07 03:20:00|140607|140507|140634|140534|140668|140538|140470|140338|560
1665113100000|2022-10-07 03:25:00|140633.5|140533.5|140711.5|140611.5|140769.5|140662.5|140589.5|140489.5|499
1665113400000|2022-10-07 03:30:00|140711|140611|140793|140693|140793|140693|140689.5|140589.5|381
1665113700000|2022-10-07 03:35:00|140794|140694|140757.5|140657.5|140810.5|140706|140721|140610.5|411
1665114000000|2022-10-07 03:40:00|140758|140658|140741.5|140641.5|140767.5|140667.5|140694|140594|348
1665114300000|2022-10-07 03:45:00|140742|140642|140760|140660|140817.5|140696|140733|140617.5|394
1665114600000|2022-10-07 03:50:00|140759.5|140659.5|140765|140665|140780.5|140680.5|140749.5|140649.5|285
1665114900000|2022-10-07 03:55:00|140765.5|140665.5|140758.5|140658.5|140802.5|140702.5|140740.5|140640.5|379
1665115200000|2022-10-07 04:00:00|140759|140659|140731.5|140631.5|140775.5|140675.5|140707.5|140607.5|315
1665115500000|2022-10-07 04:05:00|140732|140632|140707|140607|140744.5|140644.5|140667|140567|314
1665115800000|2022-10-07 04:10:00|140707.5|140607.5|140767.5|140667.5|140785|140685|140707.5|140607.5|322
1665116100000|2022-10-07 04:15:00|140774|140674|140841.5|140741.5|140874.5|140774.5|140767.5|140667.5|297
1665116400000|2022-10-07 04:20:00|140847|140747|140814.5|140714.5|140874.5|140774.5|140813|140713|250
1665116700000|2022-10-07 04:25:00|140815|140715|140871|140771|140900.5|140800.5|140791|140691|335
1665117000000|2022-10-07 04:30:00|140870|140770|140966.5|140866.5|140999.5|140877.5|140800|140700|335
1665117300000|2022-10-07 04:35:00|140968|140868|141015.5|140915.5|141030|140930|140959.5|140859.5|454
1665117600000|2022-10-07 04:40:00|141016.5|140916.5|140952|140852|141030.5|140930.5|140948|140848|374
1665117900000|2022-10-07 04:45:00|140951|140851|141027|140927|141042|140942|140940.5|140840.5|357
1665118200000|2022-10-07 04:50:00|141026|140926|141078|140978|141094.5|140994.5|140986.5|140886.5|336
1665118500000|2022-10-07 04:55:00|141077|140977|141163|141063|141175.5|141075.5|141048.5|140948.5|401
1665118800000|2022-10-07 05:00:00|141164|141064|141120|141020|141164|141064|141045|140945|479
1665119100000|2022-10-07 05:05:00|141120.5|141020.5|141101.5|141001.5|141125.5|141025.5|141062.5|140962.5|310
1665119400000|2022-10-07 05:10:00|141099.5|140999.5|141104.5|141004.5|141131|141031|140990|140872.5|468
1665119700000|2022-10-07 05:15:00|141103.5|141003.5|141160.5|141060.5|141175.5|141075.5|141089.5|140989.5|342
1665120000000|2022-10-07 05:20:00|141160|141060|141156.5|141056.5|141228|141128|141136|141036|362
1665120300000|2022-10-07 05:25:00|141157|141057|141124|141024|141218.5|141118.5|141109|141009|364
1665120600000|2022-10-07 05:30:00|141124.5|141024.5|141100|141000|141147|141047|141045.5|140945.5|445
1665120900000|2022-10-07 05:35:00|141099.5|140999.5|141030|140930|141102|141002|141022|140922|371
1665121200000|2022-10-07 05:40:00|141029.5|140929.5|141020.5|140920.5|141042.5|140942.5|140950|140850|459
1665121500000|2022-10-07 05:45:00|141022|140922|141141|141041|141142.5|141042.5|141020|140920|434
1665121800000|2022-10-07 05:50:00|141139.5|141039.5|141084.5|140984.5|141150.5|141050.5|141081|140981|329
1665122100000|2022-10-07 05:55:00|141084|140984|141059.5|140959.5|141104.5|141004.5|141017.5|140917.5|381
1665122400000|2022-10-07 06:00:00|141063|140963|141171|141071|141199|141099|141062.5|140962.5|442
1665122700000|2022-10-07 06:05:00|141169|141069|141065|140965|141183.5|141083.5|141021.5|140904|531
1665123000000|2022-10-07 06:10:00|141066.5|140966.5|141157.5|141057.5|141179|141079|141048.5|140948.5|421
1665123300000|2022-10-07 06:15:00|141157|141057|141112|141012|141192.5|141092.5|141062|140962|500
1665123600000|2022-10-07 06:20:00|141111.5|141011.5|141303|141203|141312.5|141212.5|141098.5|140998.5|502
1665123900000|2022-10-07 06:25:00|141301.5|141201.5|141401|141201|141427|141275.5|141231|141131|543
1665124200000|2022-10-07 06:30:00|141398|141198|141410|141210|141432|141238|141288|141169|328
1665124500000|2022-10-07 06:35:00|141411|141211|141542|141342|141614|141414|141410.5|141210.5|190
1665124800000|2022-10-07 06:40:00|141541.5|141341.5|141547.5|141347.5|141547.5|141347.5|141482.5|141282.5|208
1665125100000|2022-10-07 06:45:00|141548.5|141348.5|141712|141512|141712.5|141512.5|141547|141347|226
1665125400000|2022-10-07 06:50:00|141710.5|141510.5|141633|141433|141710.5|141510.5|141596|141396|208
1665125700000|2022-10-07 06:55:00|141629|141429|141635|141435|141704|141504|141629|141429|220
1665126000000|2022-10-07 07:00:00|141633.5|141433.5|141624|141424|141661.5|141461.5|141550|141350|150
1665126300000|2022-10-07 07:05:00|141623.5|141423.5|141525|141325|141624|141424|141523.5|141323.5|133
1665126600000|2022-10-07 07:10:00|141525.5|141325.5|141591|141391|141600|141400|141516|141316|140
1665126900000|2022-10-07 07:15:00|141591.5|141391.5|141474|141274|141591.5|141391.5|141464.5|141264.5|165
1665127200000|2022-10-07 07:20:00|141473.5|141273.5|141455|141255|141502.5|141302.5|141438|141238|99
1665127500000|2022-10-07 07:25:00|141455.5|141255.5|141523|141323|141523|141323|141438|141238|186
1665127800000|2022-10-07 07:30:00|141522.5|141322.5|141526.5|141326.5|141539|141339|141521.5|141321.5|123
1665128100000|2022-10-07 07:35:00|141526|141326|141417|141217|141526|141326|141416|141216|166
1665128400000|2022-10-07 07:40:00|141416.5|141216.5|141368|141168|141416.5|141216.5|141284|141084|175
1665128700000|2022-10-07 07:45:00|141368.5|141168.5|141437.5|141237.5|141584|141339.5|141365|141165|258
1665129000000|2022-10-07 07:50:00|141437|141237|141359|141159|141437.5|141237.5|141357|141157|126
1665129300000|2022-10-07 07:55:00|141360|141160|141419.5|141219.5|141437|141237|141358|141158|155
1665129600000|2022-10-07 08:00:00|141420.5|141220.5|141415.5|141215.5|141519.5|141319.5|141381.5|141181.5|138
1665129900000|2022-10-07 08:05:00|141415|141215|141423.5|141223.5|141444.5|141244.5|141410|141210|74
1665130200000|2022-10-07 08:10:00|141423|141223|141392|141192|141438|141238|141391.5|141191.5|92
1665130500000|2022-10-07 08:15:00|141391.5|141191.5|141374.5|141174.5|141400.5|141200.5|141342.5|141142.5|54
1665130800000|2022-10-07 08:20:00|141374|141174|141185.5|140985.5|141374|141174|141131.5|140931.5|234
1665131100000|2022-10-07 08:25:00|141186|140986|141308.5|141108.5|141310|141110|141184.5|140984.5|193
1665131400000|2022-10-07 08:30:00|141311|141111|141278.5|141078.5|141316.5|141116.5|141272.5|141072.5|176
1665131700000|2022-10-07 08:35:00|141280.5|141080.5|141296|141096|141312|141112|141276|141076|105
1665132000000|2022-10-07 08:40:00|141296.5|141096.5|141197|140997|141296.5|141096.5|141196|140996|78
1665132300000|2022-10-07 08:45:00|141196.5|140996.5|141223.5|141023.5|141274.5|141074.5|141194|140994|69
1665132600000|2022-10-07 08:50:00|141232.5|141032.5|141234|141034|141249.5|141049.5|141232.5|141032.5|23
1665132900000|2022-10-07 08:55:00|141233|141033|141262|141062|141264.5|141064.5|141226|141026|37
1665133200000|2022-10-07 09:00:00|141262.5|141062.5|141289|141089|141299.5|141154|141249|141052|55
1665133500000|2022-10-07 09:05:00|141288.5|141088.5|141266|141066|141315.5|141166|141238|141063.5|104
1665133800000|2022-10-07 09:10:00|141266.5|141066.5|141297.5|141097.5|141307|141107|141242|141042|133
1665134100000|2022-10-07 09:15:00|141294|141094|141261.5|141061.5|141297.5|141097.5|141260.5|141060.5|46
1665134400000|2022-10-07 09:20:00|141257|141057|141204.5|141004.5|141258.5|141058.5|141173.5|140973.5|94
1665134700000|2022-10-07 09:25:00|141205|141005|141191.5|140991.5|141207.5|141007.5|141154.5|140954.5|66
1665135000000|2022-10-07 09:30:00|141189|140989|141152.5|140952.5|141189|140989|141140.5|140940.5|34
1665135300000|2022-10-07 09:35:00|141153|140953|141166|140966|141173|140973|141153|140953|45
1665135600000|2022-10-07 09:40:00|141166.5|140966.5|141183.5|140983.5|141186|140986|141166.5|140966.5|30
1665135900000|2022-10-07 09:45:00|141184.5|140984.5|141198|140998|141198|140998|141182|140982|21
1665136200000|2022-10-07 09:50:00|141197.5|140997.5|141117|140917|141198|140998|141117|140917|34
1665136500000|2022-10-07 09:55:00|141118.5|140918.5|141126.5|140926.5|141126.5|140926.5|141074|140874|60
1665136800000|2022-10-07 10:00:00|141126|140926|141137|140937|141137|140937|141126|140926|17
1665137100000|2022-10-07 10:05:00|141137.5|140937.5|141113|140913|141138|140938|141113|140913|25
1665137400000|2022-10-07 10:10:00|141112.5|140912.5|141120|140920|141120.5|140920.5|141112.5|140912.5|10
1665137700000|2022-10-07 10:15:00|141119|140919|141127.5|140927.5|141127.5|140927.5|141117.5|140917.5|15
1665138000000|2022-10-07 10:20:00|141128|140928|141126|140926|141132.5|140932.5|141125.5|140925.5|27
1665138300000|2022-10-07 10:25:00|141128|140928|141135.5|140935.5|141135.5|140935.5|141128|140928|4
1665138600000|2022-10-07 10:30:00|141092|140992|141144|140944|141150.5|140992|141092|140937|34
1665138900000|2022-10-07 10:35:00|141143.5|140943.5|141103.5|140903.5|141144.5|140944.5|141103.5|140903.5|41
1665139200000|2022-10-07 10:40:00|141102.5|140902.5|141103|140903|141103.5|140903.5|141087.5|140887.5|37
1665139500000|2022-10-07 10:45:00|141103.5|140903.5|141053|140853|141103.5|140903.5|141043.5|140843.5|38
1665139800000|2022-10-07 10:50:00|141052.5|140852.5|141063|140863|141073.5|140873.5|141052.5|140852.5|21
1665140100000|2022-10-07 10:55:00|141062.5|140862.5|141055|140855|141070|140870|141053|140853|20
1665140400000|2022-10-07 11:00:00|141057|140857|141057.5|140857.5|141059.5|140859.5|141057|140857|18
1665140700000|2022-10-07 11:05:00|141058.5|140858.5|141047|140847|141061.5|140861.5|141046.5|140846.5|32
1665141000000|2022-10-07 11:10:00|141047.5|140847.5|141048|140848|141049|140849|141047|140847|14
1665141300000|2022-10-07 11:15:00|141047.5|140847.5|141047.5|140847.5|141047.5|140847.5|141047.5|140847.5|1
1665141600000|2022-10-07 11:20:00|141046.5|140846.5|141042.5|140842.5|141046.5|140846.5|141042.5|140842.5|9
1665141900000|2022-10-07 11:25:00|141042|140842|141046.5|140846.5|141048.5|140848.5|141041.5|140841.5|42
1665142200000|2022-10-07 11:30:00|141047|140847|141038.5|140838.5|141047|140847|141037|140837|23
1665142500000|2022-10-07 11:35:00|141038|140838|141037.5|140837.5|141038|140838|141037.5|140837.5|2
1665142800000|2022-10-07 11:40:00|141037|140837|141037|140837|141037|140837|141037|140837|1
1665143400000|2022-10-07 11:50:00|141039.5|140839.5|141035.5|140835.5|141052.5|140852.5|141035.5|140835.5|58
1665143700000|2022-10-07 11:55:00|141036|140836|141136|140936|141147|140947|141035.5|140835.5|102
1665144000000|2022-10-07 12:00:00|141135|140935|141065.5|140865.5|141135|140935|141030|140830|111
1665144300000|2022-10-07 12:05:00|141066|140866|141063|140863|141082.5|140882.5|141055.5|140855.5|77
1665144600000|2022-10-07 12:10:00|141063.5|140863.5|141050.5|140850.5|141068|140868|141050|140850|36
1665144900000|2022-10-07 12:15:00|141050|140850|141009|140809|141052|140852|141002.5|140802.5|29
1665145200000|2022-10-07 12:20:00|141011|140811|141013|140807|141039.5|140839.5|140990|140790|158
1665145500000|2022-10-07 12:25:00|141014|140805|140984|140624|141109.5|140805|140975|140624|250
1665145800000|2022-10-07 12:30:00|141096.5|140736.5|141381|141133|141451.5|141174|141088|140728|263
1665146100000|2022-10-07 12:35:00|141378|141128|141561|141201|141604|141244|141265|140958|277
1665146400000|2022-10-07 12:40:00|141560.5|141200.5|141527|141300|141625|141302|141396|141108|330
1665146700000|2022-10-07 12:45:00|141528|141299|141816|141531|141817|141531|141528|141261|292
1665147000000|2022-10-07 12:50:00|141815|141532|141955|141755|142082|141876|141812|141532|242
1665147300000|2022-10-07 12:55:00|141956|141756|141816.5|141616.5|141976|141776|141791|141591|194
1665147600000|2022-10-07 13:00:00|141816|141616|141710|141510|141844|141644|141630|141423|197
1665147900000|2022-10-07 13:05:00|141709|141509|141770|141570|141870|141670|141697|141497|172
1665148200000|2022-10-07 13:10:00|141769.5|141569.5|141734|141477|141788|141570.5|141664|141448|144
1665148500000|2022-10-07 13:15:00|141735|141476|141538|141338|141753|141501|141534|141334|174
1665148800000|2022-10-07 13:20:00|141527.5|141327.5|141769|141409|141772|141428|141527|141320|201
1665149100000|2022-10-07 13:25:00|141767.5|141407.5|141850.5|141490.5|141853|141493|141767.5|141407.5|119
1665149400000|2022-10-07 13:30:00|141849|141489|141825|141485|141850.5|141533|141659|141349|195
1665149700000|2022-10-07 13:35:00|141822|141483|141731|141531|141824|141549|141685|141483|148
1665150000000|2022-10-07 13:40:00|141741|141541|141782|141541|141782|141545|141741|141522|54
1665150300000|2022-10-07 13:45:00|141783|141542|141882|141682|141905|141688|141783|141531|98
1665150600000|2022-10-07 13:50:00|141881|141681|141942.5|141742.5|141981|141781|141881|141681|95
1665150900000|2022-10-07 13:55:00|141942|141742|141970|141770|141970|141770|141925|141725|83
1665151200000|2022-10-07 14:00:00|141970.5|141770.5|142019|141819|142019|141819|141950|141750|78
1665151500000|2022-10-07 14:05:00|142018.5|141818.5|141988|141788|142018.5|141818.5|141949.5|141749.5|91
1665151800000|2022-10-07 14:10:00|141989.5|141789.5|141960|141719|142001|141801|141934.5|141718|127
1665152100000|2022-10-07 14:15:00|141961|141718|141969|141678|141989|141727|141945|141665|65
1665152400000|2022-10-07 14:20:00|141954|141662|141818|141533|141954|141662|141817|141533|33
1665152700000|2022-10-07 14:25:00|141819|141529|141915|141653|141915|141662|141776|141520|111
1665153000000|2022-10-07 14:30:00|141917|141654|141916|141572|141936|141671|141892|141569|95
1665153300000|2022-10-07 14:35:00|141917|141571|141968|141767|142001|141767|141917|141571|137
1665153600000|2022-10-07 14:40:00|141967.5|141768|141946|141746|141969.5|141769.5|141923.5|141723.5|48
1665153900000|2022-10-07 14:45:00|141919|141719|141792|141568|141941|141727|141787|141562|116
1665154200000|2022-10-07 14:50:00|141791|141569|141742|141529|141807|141569|141742|141528|94
1665154500000|2022-10-07 14:55:00|141746|141534|141793|141593|141840|141602|141746|141534|101
1665154800000|2022-10-07 15:00:00|141793.5|141593.5|141792|141578|141830|141621.5|141785|141560|84
1665155100000|2022-10-07 15:05:00|141822|141583|141827|141575|141857|141608|141820|141575|71
1665155400000|2022-10-07 15:10:00|141826|141576|141964|141604|141964|141629|141815|141557|139
1665155700000|2022-10-07 15:15:00|141969.5|141609.5|141893|141679|141981.5|141679|141893|141607|163
1665156000000|2022-10-07 15:20:00|141892|141680|141868.5|141668.5|141894.5|141694.5|141868.5|141668.5|62
1665156300000|2022-10-07 15:25:00|141868|141668|141971|141691|142015|141815|141867.5|141611|179
1665156600000|2022-10-07 15:30:00|141967|141688|141945|141660|141970|141741|141909|141660|182
1665156900000|2022-10-07 15:35:00|141946|141659|142021|141808|142041|141841|141939|141589|242
1665157200000|2022-10-07 15:40:00|142020|141809|142041|141703|142057|141813|142010|141684|177
1665157500000|2022-10-07 15:45:00|142040|141704|142003|141743|142040|141757|141995|141704|100
1665157800000|2022-10-07 15:50:00|142005|141745|142048|141787|142048|141789|141949|141721|149
1665158100000|2022-10-07 15:55:00|142049|141786|141989|141788|142061|141788|141989|141737|145
1665158400000|2022-10-07 16:00:00|141987.5|141787.5|142010|141784|142037|141812|141979|141770|97
1665158700000|2022-10-07 16:05:00|142009|141785|142002|141796|142009|141796|141982|141770|65
1665159000000|2022-10-07 16:10:00|142001|141797|142020|141812|142045|141831|141983|141781|77
1665159300000|2022-10-07 16:15:00|142021|141811|141995.5|141795.5|142027|141811|141986|141785|69
1665159600000|2022-10-07 16:20:00|141999|141799|142009|141800|142009|141808.5|141977.5|141777.5|98
1665159900000|2022-10-07 16:25:00|142010|141799|142026|141775|142183.5|141887|142010|141730|88
1665160200000|2022-10-07 16:30:00|142045|141781|142236|141876|142294.5|141934.5|142044|141781|299
1665160500000|2022-10-07 16:35:00|142235.5|141875.5|142258|141950|142324|141964|142208|141848|170
1665160800000|2022-10-07 16:40:00|142260|141951|142297|141937|142318|142001|142254|141926.5|146
1665161100000|2022-10-07 16:45:00|142296.5|141936.5|142296.5|141936.5|142320.5|141960.5|142296|141936|101
1665161400000|2022-10-07 16:50:00|142296|141936|142320|142009|142341|142009|142290|141930|161
1665161700000|2022-10-07 16:55:00|142319|142010|142266|142004|142319|142021|142266|142002|85
1665162000000|2022-10-07 17:00:00|142279|142016|142257.5|142057.5|142279|142062|142247|142014|85
1665162300000|2022-10-07 17:05:00|142257|142057|142273|142064|142279|142079|142257|142055|48
1665162600000|2022-10-07 17:10:00|142274|142065|142302|142042|142339|142105.5|142274|142034|72
1665162900000|2022-10-07 17:15:00|142303|142041|142230|141956|142303|142054|142230|141954|66
1665163200000|2022-10-07 17:20:00|142231|141955|142254|142040|142295|142040|142221|141905|153
1665163500000|2022-10-07 17:25:00|142266|142050|142249|142049|142266|142057|142249|142043|47
1665163800000|2022-10-07 17:30:00|142250|142050|142243|142043|142253.5|142053.5|142220.5|142020.5|30
1665164100000|2022-10-07 17:35:00|142243.5|142043.5|142236|142036|142243.5|142043.5|142235.5|142035.5|17
1665164400000|2022-10-07 17:40:00|142235.5|142035.5|142239|142039|142240.5|142040.5|142234|142034|25
1665164700000|2022-10-07 17:45:00|142239.5|142039.5|142242|142042|142242|142042|142239|142039|4
1665165000000|2022-10-07 17:50:00|142242.5|142042.5|142278|142078|142297.5|142097.5|142242.5|142042.5|75
1665165300000|2022-10-07 17:55:00|142278.5|142078.5|142290|142090|142304.5|142104.5|142278|142078|26
1665165600000|2022-10-07 18:00:00|142289.5|142089.5|142316|142116|142324|142124|142289.5|142089.5|39
1665165900000|2022-10-07 18:05:00|142322|142122|142326.5|142126.5|142331.5|142131.5|142318|142118|32
1665166200000|2022-10-07 18:10:00|142311.5|142111.5|142301.5|142101.5|142313.5|142113.5|142301.5|142101.5|23
1665166500000|2022-10-07 18:15:00|142301|142101|142305|142105|142313|142113|142298|142098|37
1665167100000|2022-10-07 18:25:00|142306|142106|142303|142103|142307|142107|142302|142102|20
1665167400000|2022-10-07 18:30:00|142304.5|142104.5|142389|142092|142389|142138.5|142304.5|142092|101
1665167700000|2022-10-07 18:35:00|142390|142094|142390|142092|142390|142094|142390|142092|2
1665168000000|2022-10-07 18:40:00|142470|142170|142556|142196|142556.5|142196.5|142470|142140|226
1665168300000|2022-10-07 18:45:00|142557|142197|142594|142234|142628|142268|142486|142126|172
1665168600000|2022-10-07 18:50:00|142556.5|142196.5|142587.5|142227.5|142604.5|142244.5|142556.5|142196.5|78
1665168900000|2022-10-07 18:55:00|142592.5|142232.5|142531|142257|142637.5|142277.5|142509|142187|110
1665169200000|2022-10-07 19:00:00|142533|142259|142528|142252|142533|142259|142527|142250|20
1665169500000|2022-10-07 19:05:00|142526|142253|142527|142259|142530|142259|142526|142253|8
1665169800000|2022-10-07 19:10:00|142526|142260|142490|142258|142526|142277|142490|142251|35
1665170100000|2022-10-07 19:15:00|142498|142265|142512|142252|142512|142265|142498|142252|30
1665170700000|2022-10-07 19:25:00|142522|142261|142524|142250|142526|142261|142521|142250|17
1665171000000|2022-10-07 19:30:00|142525|142249|142558|142255|142558|142267|142525|142248|28
1665171300000|2022-10-07 19:35:00|142559|142254|142565|142348|142633|142356|142480|142253|166
1665171600000|2022-10-07 19:40:00|142564|142349|142495.5|142295.5|142564|142350|142480|142280|55
1665171900000|2022-10-07 19:45:00|142498|142298|142529|142326|142529|142327.5|142494.5|142294.5|40
1665172200000|2022-10-07 19:50:00|142530|142325|142566|142292|142566|142325|142530|142292|70
1665172500000|2022-10-07 19:55:00|142565|142290|142560|142311|142597|142324|142544|142271|32
1665360000000|2022-10-10 00:00:00|142474|142114|142718|142358|142861.5|142501.5|142474|142114|17
1665360300000|2022-10-10 00:05:00|142718.5|142358.5|142700|142340|142718.5|142358.5|142699.5|142339.5|37
1665360600000|2022-10-10 00:10:00|142699.5|142339.5|142735|142395|142747|142397|142699.5|142339.5|101
1665360900000|2022-10-10 00:15:00|142725|142388|142660|142460|142754|142495|142643|142385|209
1665361200000|2022-10-10 00:20:00|142660.5|142460.5|142714.5|142514.5|142715.5|142515.5|142649.5|142449.5|83
1665361500000|2022-10-10 00:25:00|142714|142514|142821|142621|142821.5|142621.5|142714|142514|88
1665361800000|2022-10-10 00:30:00|142820.5|142620.5|142865|142665|142873.5|142673.5|142820.5|142620.5|60
1665362100000|2022-10-10 00:35:00|142862.5|142662.5|142972|142772|142990|142790|142840.5|142640.5|127
1665362400000|2022-10-10 00:40:00|142972.5|142772.5|142788|142588|142976.5|142776.5|142788|142588|121
1665362700000|2022-10-10 00:45:00|142785|142585|142846.5|142646.5|142866.5|142666.5|142783|142583|119
1665363000000|2022-10-10 00:50:00|142847|142647|142735.5|142535.5|142847.5|142647.5|142735|142535|97
1665363300000|2022-10-10 00:55:00|142735|142535|142801.5|142601.5|142814|142614|142719|142519|70
1665363600000|2022-10-10 01:00:00|142810|142610|142693|142493|142810|142610|142679|142479|71
1665363900000|2022-10-10 01:05:00|142692|142492|142717.5|142517.5|142724.5|142524.5|142690.5|142490.5|91
1665364200000|2022-10-10 01:10:00|142722.5|142522.5|142754|142554|142767.5|142567.5|142715.5|142515.5|83
1665364500000|2022-10-10 01:15:00|142755.5|142555.5|142725|142525|142775.5|142575.5|142670|142470|104
1665364800000|2022-10-10 01:20:00|142724.5|142524.5|142806|142606|142806|142606|142705.5|142505.5|100
1665365100000|2022-10-10 01:25:00|142805.5|142605.5|142806|142606|142807|142607|142803.5|142603.5|32
1665365400000|2022-10-10 01:30:00|142806.5|142606.5|142791.5|142591.5|142806.5|142606.5|142785.5|142585.5|43
1665365700000|2022-10-10 01:35:00|142792|142592|142622|142422|142792|142592|142622|142422|93
1665366000000|2022-10-10 01:40:00|142622.5|142422.5|142545|142345|142686.5|142486.5|142536|142336|93
1665366300000|2022-10-10 01:45:00|142545.5|142345.5|142550|142350|142550|142350|142534.5|142334.5|42
1665366600000|2022-10-10 01:50:00|142550.5|142350.5|142523.5|142323.5|142550.5|142350.5|142522.5|142322.5|36
1665366900000|2022-10-10 01:55:00|142524|142324|142531|142331|142538|142338|142524|142324|48
1665367200000|2022-10-10 02:00:00|142531.5|142331.5|142579|142379|142585|142385|142531.5|142331.5|68
1665367500000|2022-10-10 02:05:00|142580|142380|142596|142396|142609|142409|142577.5|142377.5|44
1665367800000|2022-10-10 02:10:00|142596.5|142396.5|142596.5|142396.5|142596.5|142396.5|142596.5|142396.5|1
1665368100000|2022-10-10 02:15:00|142604|142404|142668.5|142468.5|142718.5|142518.5|142604|142404|46
1665368400000|2022-10-10 02:20:00|142669.5|142469.5|142680.5|142480.5|142680.5|142480.5|142662.5|142462.5|41
1665368700000|2022-10-10 02:25:00|142679.5|142479.5|142679|142479|142679.5|142479.5|142658.5|142458.5|28
1665369000000|2022-10-10 02:30:00|142678.5|142478.5|142682|142482|142688|142488|142677.5|142477.5|22
1665369300000|2022-10-10 02:35:00|142682.5|142482.5|142770|142570|142782.5|142582.5|142642.5|142482.5|59
1665369600000|2022-10-10 02:40:00|142770.5|142570.5|142759|142559|142771|142571|142758.5|142558.5|10
1665369900000|2022-10-10 02:45:00|142759.5|142559.5|142761|142561|142761.5|142561.5|142759.5|142559.5|7
1665370200000|2022-10-10 02:50:00|142762.5|142562.5|142755|142555|142764|142564|142755|142555|9
1665370500000|2022-10-10 02:55:00|142725.5|142525.5|142595.5|142395.5|142725.5|142525.5|142590|142390|79
1665370800000|2022-10-10 03:00:00|142596|142396|142588.5|142388.5|142601|142401|142570.5|142370.5|63
1665371100000|2022-10-10 03:05:00|142588|142388|142620|142420|142622.5|142422.5|142586|142386|49
1665371400000|2022-10-10 03:10:00|142619.5|142419.5|142593.5|142393.5|142639|142439|142586|142386|105
1665371700000|2022-10-10 03:15:00|142592.5|142392.5|142644|142444|142644|142444|142592.5|142392.5|38
1665372000000|2022-10-10 03:20:00|142642.5|142442.5|142619.5|142419.5|142662|142462|142610.5|142410.5|54
1665372300000|2022-10-10 03:25:00|142619|142419|142573.5|142373.5|142620|142420|142571.5|142371.5|62
1665372600000|2022-10-10 03:30:00|142573|142373|142595|142395|142595.5|142395.5|142573|142373|31
1665372900000|2022-10-10 03:35:00|142595.5|142395.5|142589.5|142389.5|142603|142403|142585.5|142385.5|22
1665373200000|2022-10-10 03:40:00|142589|142389|142597.5|142397.5|142598|142398|142588.5|142388.5|12
1665373500000|2022-10-10 03:45:00|142598|142398|142584.5|142384.5|142603|142403|142583.5|142383.5|31
1665373800000|2022-10-10 03:50:00|142585|142385|142553.5|142353.5|142587|142387|142553.5|142353.5|29
1665374100000|2022-10-10 03:55:00|142543.5|142343.5|142528|142328|142551|142351|142524|142324|39
1665374400000|2022-10-10 04:00:00|142527.5|142327.5|142532|142332|142532|142332|142520.5|142320.5|18
1665374700000|2022-10-10 04:05:00|142531.5|142331.5|142587|142387|142594.5|142394.5|142517.5|142317.5|47
1665375000000|2022-10-10 04:10:00|142588.5|142388.5|142600.5|142400.5|142661.5|142461.5|142586.5|142386.5|62
1665375300000|2022-10-10 04:15:00|142600|142400|142541.5|142341.5|142600|142400|142536.5|142336.5|96
1665375600000|2022-10-10 04:20:00|142542.5|142342.5|142565.5|142365.5|142573|142373|142496.5|142296.5|97
1665375900000|2022-10-10 04:25:00|142565|142365|142649.5|142449.5|142679.5|142479.5|142564.5|142364.5|61
1665376200000|2022-10-10 04:30:00|142650|142450|142635|142435|142678|142478|142614|142414|157
1665376500000|2022-10-10 04:35:00|142634|142434|142626|142426|142634|142434|142622.5|142422.5|49
1665376800000|2022-10-10 04:40:00|142642.5|142442.5|142647|142447|142650|142450|142642.5|142442.5|29
1665377100000|2022-10-10 04:45:00|142646.5|142446.5|142654|142454|142676|142476|142638|142438|69
1665377400000|2022-10-10 04:50:00|142654.5|142454.5|142660.5|142460.5|142670.5|142470.5|142650|142450|35
1665377700000|2022-10-10 04:55:00|142661.5|142461.5|142721|142521|142721|142521|142661.5|142461.5|67
1665378000000|2022-10-10 05:00:00|142720.5|142520.5|142689|142489|142726.5|142526.5|142683.5|142483.5|34
1665378300000|2022-10-10 05:05:00|142688.5|142488.5|142681|142481|142696|142496|142664.5|142464.5|71
1665378600000|2022-10-10 05:10:00|142680.5|142480.5|142680|142480|142697|142497|142676|142476|54
1665378900000|2022-10-10 05:15:00|142682|142482|142673.5|142473.5|142690|142490|142673|142473|18
1665379200000|2022-10-10 05:20:00|142674|142474|142655.5|142455.5|142675|142475|142654.5|142454.5|29
1665379500000|2022-10-10 05:25:00|142654|142454|142628|142428|142654|142454|142599.5|142399.5|79
1665379800000|2022-10-10 05:30:00|142634.5|142434.5|142671.5|142471.5|142682.5|142482.5|142633.5|142433.5|72
1665380100000|2022-10-10 05:35:00|142676|142476|142720.5|142520.5|142722.5|142522.5|142675|142475|88
1665380400000|2022-10-10 05:40:00|142720|142520|142659.5|142459.5|142720|142520|142654|142454|60
1665380700000|2022-10-10 05:45:00|142659|142459|142661|142461|142664|142464|142635.5|142435.5|38
1665381000000|2022-10-10 05:50:00|142662|142462|142700|142500|142712.5|142512.5|142662|142462|54
1665381300000|2022-10-10 05:55:00|142700.5|142500.5|142790|142590|142842.5|142642.5|142700.5|142500.5|123
1665381600000|2022-10-10 06:00:00|142788|142588|142742.5|142542.5|142788|142588|142734|142534|52
1665381900000|2022-10-10 06:05:00|142742|142542|142677|142477|142744|142544|142670|142470|66
1665382200000|2022-10-10 06:10:00|142678|142478|142677|142477|142683|142483|142676|142476|20
1665382500000|2022-10-10 06:15:00|142677.5|142477.5|142687|142487|142687.5|142487.5|142657|142457|49
1665382800000|2022-10-10 06:20:00|142686.5|142486.5|142730.5|142530.5|142736.5|142536.5|142686|142486|50
1665383100000|2022-10-10 06:25:00|142731.5|142531.5|142721|142521|142731.5|142531.5|142721|142521|13
1665383400000|2022-10-10 06:30:00|142720.5|142520.5|142735.5|142535.5|142739|142539|142719.5|142519.5|36
1665383700000|2022-10-10 06:35:00|142734.5|142534.5|142782.5|142582.5|142788|142588|142726.5|142526.5|66
1665384000000|2022-10-10 06:40:00|142783|142583|142759.5|142559.5|142783|142583|142742.5|142542.5|86
1665384300000|2022-10-10 06:45:00|142759|142559|142765|142565|142770|142570|142759|142559|54
1665384600000|2022-10-10 06:50:00|142766.5|142566.5|142778.5|142578.5|142812|142612|142765|142565|56
1665384900000|2022-10-10 06:55:00|142779.5|142579.5|142870|142670|142977.5|142777.5|142779.5|142579.5|147
1665385200000|2022-10-10 07:00:00|142868|142668|142760.5|142560.5|142879.5|142679.5|142760|142560|160
1665385500000|2022-10-10 07:05:00|142760|142560|142747|142547|142762|142561|142737|142530|121
1665385800000|2022-10-10 07:10:00|142746|142546|142753.5|142553.5|142759|142559|142745.5|142545.5|151
1665386100000|2022-10-10 07:15:00|142754.5|142554.5|142791|142591|142807.5|142607.5|142754.5|142554.5|111
1665386400000|2022-10-10 07:20:00|142792|142592|142789.5|142589.5|142796.5|142596.5|142786.5|142586.5|90
1665386700000|2022-10-10 07:25:00|142788.5|142588.5|142815|142615|142826.5|142626.5|142783.5|142583.5|146
1665387000000|2022-10-10 07:30:00|142814.5|142614.5|142872|142672|142883|142683|142805|142605|119
1665387300000|2022-10-10 07:35:00|142871|142671|142878|142678|142881.5|142681.5|142845.5|142645.5|133
1665387600000|2022-10-10 07:40:00|142885|142685|142891|142691|142905|142705|142869.5|142669.5|125
1665387900000|2022-10-10 07:45:00|142890.5|142690.5|142882|142682|142917|142717|142873.5|142673.5|100
1665388200000|2022-10-10 07:50:00|142881.5|142681.5|142924|142724|142943.5|142743.5|142881|142681|136
1665388500000|2022-10-10 07:55:00|142923|142723|142886.5|142686.5|142924.5|142724.5|142882|142682|112
1665388800000|2022-10-10 08:00:00|142888|142688|142894.5|142694.5|142895|142695|142888|142688|56
1665389100000|2022-10-10 08:05:00|142895.5|142695.5|142887|142687|142896.5|142696.5|142886.5|142686.5|69
1665389400000|2022-10-10 08:10:00|142887.5|142687.5|142994.5|142794.5|142996.5|142796.5|142887|142687|117
1665389700000|2022-10-10 08:15:00|142994|142794|143066.5|142866.5|143067|142867|142992.5|142792.5|49
1665390000000|2022-10-10 08:20:00|143067|142867|143068.5|142868.5|143083|142883|143051|142851|92
1665390300000|2022-10-10 08:25:00|143070.5|142870.5|142925|142725|143077|142877|142881.5|142681.5|120
1665390600000|2022-10-10 08:30:00|142925.5|142725.5|142956|142756|142961|142761|142925|142725|117
1665390900000|2022-10-10 08:35:00|142955.5|142755.5|143027.5|142827.5|143028.5|142828.5|142955.5|142755.5|111
1665391200000|2022-10-10 08:40:00|143028.5|142828.5|143019|142819|143028.5|142828.5|143017|142817|80
1665391500000|2022-10-10 08:45:00|143020.5|142820.5|142980.5|142780.5|143022|142822|142977.5|142777.5|49
1665391800000|2022-10-10 08:50:00|142981|142781|142970|142770|142988|142788|142958|142758|37
1665392100000|2022-10-10 08:55:00|142970.5|142770.5|142970.5|142770.5|142970.5|142770.5|142970.5|142770.5|1
1665392400000|2022-10-10 09:00:00|142968.5|142768.5|142970|142770|142976|142776|142954|142754|46
1665392700000|2022-10-10 09:05:00|142970.5|142770.5|142917|142717|142973.5|142773.5|142908.5|142708.5|34
1665393000000|2022-10-10 09:10:00|142917.5|142717.5|142914.5|142714.5|142917.5|142717.5|142914.5|142714.5|5
1665393300000|2022-10-10 09:15:00|142912.5|142712.5|142914.5|142714.5|142914.5|142714.5|142912.5|142712.5|2
1665393600000|2022-10-10 09:20:00|142912.5|142712.5|142910.5|142710.5|142912.5|142712.5|142910|142710|11
1665393900000|2022-10-10 09:25:00|142912.5|142712.5|142915|142715|142915|142715|142912.5|142712.5|7
1665394200000|2022-10-10 09:30:00|142915.5|142715.5|142910.5|142710.5|142915.5|142715.5|142910|142710|15
1665394500000|2022-10-10 09:35:00|142913|142713|142919.5|142719.5|142919.5|142719.5|142913|142713|14
1665394800000|2022-10-10 09:40:00|142922|142722|142931|142731|142950|142750|142922|142722|45
1665395100000|2022-10-10 09:45:00|142930.5|142730.5|142927|142727|142931|142731|142920|142720|7
1665395400000|2022-10-10 09:50:00|142925.5|142725.5|142877|142656|142926|142726|142867.5|142656|65
1665395700000|2022-10-10 09:55:00|142878|142658|142811|142527|142878|142658|142764|142475|112
1665396000000|2022-10-10 10:00:00|142810|142528|142805|142520|142825|142532|142786|142473|255
1665396300000|2022-10-10 10:05:00|142801|142516|142801|142511|142806|142520|142795|142504|293
1665396600000|2022-10-10 10:10:00|142805|142512|142752|142530|142851|142562|142752|142510|268
1665396900000|2022-10-10 10:15:00|142753|142529|142693|142493|142772|142550|142674|142464|105
1665397200000|2022-10-10 10:20:00|142694|142494|142731.5|142531.5|142734|142534|142694|142494|70
1665397500000|2022-10-10 10:25:00|142731|142531|142759|142559|142759.5|142559.5|142731|142531|53
1665397800000|2022-10-10 10:30:00|142758.5|142558.5|142762|142562|142762|142562|142755|142555|34
1665398100000|2022-10-10 10:35:00|142758.5|142558.5|142834|142634|142834|142634|142758.5|142558.5|57
1665398400000|2022-10-10 10:40:00|142833|142633|142834|142634|142838|142638|142832|142632|57
1665398700000|2022-10-10 10:45:00|142834.5|142634.5|142835|142635|142836|142636|142832.5|142632.5|33
1665399000000|2022-10-10 10:50:00|142834|142634|142772.5|142572.5|142834.5|142634.5|142731.5|142531.5|112
1665399300000|2022-10-10 10:55:00|142772|142572|142771|142571|142779|142579|142770.5|142570.5|62
1665399600000|2022-10-10 11:00:00|142772.5|142572.5|142745.5|142545.5|142772.5|142572.5|142745|142545|74
1665399900000|2022-10-10 11:05:00|142744.5|142544.5|142774.5|142574.5|142774.5|142574.5|142744.5|142544.5|66
1665400200000|2022-10-10 11:10:00|142774|142574|142773|142573|142777|142577|142771.5|142571.5|84
1665400500000|2022-10-10 11:15:00|142772.5|142572.5|142775.5|142575.5|142778.5|142578.5|142771|142571|38
1665400800000|2022-10-10 11:20:00|142776.5|142576.5|142778.5|142578.5|142784|142584|142776.5|142576.5|78
1665401100000|2022-10-10 11:25:00|142779|142579|142775.5|142575.5|142779|142579|142775|142575|12
1665401400000|2022-10-10 11:30:00|142770.5|142570.5|142774|142574|142774.5|142574.5|142764|142564|34
1665401700000|2022-10-10 11:35:00|142774.5|142574.5|142772|142572|142775|142575|142771.5|142571.5|32
1665402000000|2022-10-10 11:40:00|142774|142574|142872|142672|142905.5|142705.5|142773.5|142573.5|115
1665402300000|2022-10-10 11:45:00|142872.5|142672.5|142838.5|142638.5|142873|142673|142836.5|142636.5|45
1665402600000|2022-10-10 11:50:00|142839.5|142639.5|142857|142657|142863.5|142663.5|142839.5|142639.5|49
1665402900000|2022-10-10 11:55:00|142857.5|142657.5|142846.5|142646.5|142860|142660|142846|142646|20
1665403200000|2022-10-10 12:00:00|142847.5|142647.5|142843|142643|142849|142649|142839.5|142639.5|39
1665403500000|2022-10-10 12:05:00|142842.5|142642.5|142800.5|142600.5|142842.5|142642.5|142748|142548|127
1665403800000|2022-10-10 12:10:00|142798|142598|142740|142540|142802.5|142602.5|142699.5|142499.5|179
1665404100000|2022-10-10 12:15:00|142739.5|142539.5|142755|142555|142755|142555|142733.5|142533.5|30
1665404400000|2022-10-10 12:20:00|142755.5|142555.5|142755|142555|142755.5|142555.5|142754.5|142554.5|7
1665404700000|2022-10-10 12:25:00|142757|142557|142733.5|142533.5|142759.5|142559.5|142733.5|142533.5|52
1665405000000|2022-10-10 12:30:00|142734|142534|142665|142465|142734|142534|142665|142465|121
1665405300000|2022-10-10 12:35:00|142664.5|142464.5|142659.5|142459.5|142671.5|142471.5|142653|142453|117
1665405600000|2022-10-10 12:40:00|142659|142459|142453.5|142253.5|142659|142459|142453.5|142253.5|170
1665405900000|2022-10-10 12:45:00|142469.5|142269.5|142497|142297|142504|142304|142469.5|142269.5|54
1665406200000|2022-10-10 12:50:00|142498|142298|142552.5|142352.5|142552.5|142352.5|142498|142298|68
1665406500000|2022-10-10 12:55:00|142553|142353|142544.5|142344.5|142563|142363|142544|142344|45
1665406800000|2022-10-10 13:00:00|142544|142344|142543.5|142343.5|142545|142345|142543.5|142343.5|11
1665407100000|2022-10-10 13:05:00|142545|142345|142528|142328|142549|142349|142525.5|142325.5|62
1665407400000|2022-10-10 13:10:00|142529|142329|142471|142271|142532.5|142332.5|142471|142271|73
1665407700000|2022-10-10 13:15:00|142471.5|142271.5|142409|142209|142478.5|142278.5|142407.5|142207.5|68
1665408000000|2022-10-10 13:20:00|142418|142218|142562|142362|142562|142362|142413.5|142213.5|131
1665408300000|2022-10-10 13:25:00|142581|142381|142627.5|142427.5|142652.5|142452.5|142581|142355|130
1665408600000|2022-10-10 13:30:00|142628.5|142428.5|142662.5|142462.5|142671.5|142471.5|142628.5|142428.5|16
1665408900000|2022-10-10 13:35:00|142660|142460|142676|142476|142691.5|142491.5|142651|142451|60
1665409200000|2022-10-10 13:40:00|142676.5|142476.5|142714|142410|142714|142479|142597|142361|122
1665409500000|2022-10-10 13:45:00|142713|142411|142672|142425|142713|142455|142504|142295|184
1665409800000|2022-10-10 13:50:00|142671|142426|142655.5|142455.5|142671|142458|142648|142425|60
1665410100000|2022-10-10 13:55:00|142656|142456|142660.5|142460.5|142660.5|142460.5|142650.5|142450.5|19
1665410400000|2022-10-10 14:00:00|142661|142461|142665|142465|142666|142466|142659.5|142459.5|18
1665410700000|2022-10-10 14:05:00|142665.5|142465.5|142723.5|142523.5|142724.5|142524.5|142662|142462|74
1665411000000|2022-10-10 14:10:00|142732|142532|142736|142536|142766.5|142566.5|142732|142532|75
1665411300000|2022-10-10 14:15:00|142738|142538|142745.5|142545.5|142753.5|142553.5|142731.5|142531.5|73
1665411600000|2022-10-10 14:20:00|142746|142546|142716|142516|142762|142562|142666.5|142466.5|124
1665411900000|2022-10-10 14:25:00|142716.5|142516.5|142736|142536|142738|142538|142711|142511|90
1665412200000|2022-10-10 14:30:00|142737.5|142537.5|142733|142497|142738.5|142538.5|142568|142333|193
1665412500000|2022-10-10 14:35:00|142734|142495|142765|142541|142777|142541|142734|142486|81
1665412800000|2022-10-10 14:40:00|142764|142542|142786.5|142586.5|142802.5|142602.5|142752|142541|83
1665413100000|2022-10-10 14:45:00|142785|142585|142872.5|142672.5|142872.5|142672.5|142784.5|142584.5|67
1665413400000|2022-10-10 14:50:00|142874.5|142674.5|142924.5|142724.5|142924.5|142724.5|142873|142673|102
1665413700000|2022-10-10 14:55:00|142924|142724|142891|142691|142924.5|142724.5|142891|142691|76
1665414000000|2022-10-10 15:00:00|142891.5|142691.5|142907|142707|142911.5|142711.5|142890.5|142690.5|66
1665414300000|2022-10-10 15:05:00|142907.5|142707.5|142978|142778|143003.5|142803.5|142907|142707|75
1665414600000|2022-10-10 15:10:00|142981|142781|142991|142791|143013.5|142813.5|142969.5|142769.5|33
1665414900000|2022-10-10 15:15:00|142991.5|142791.5|142992.5|142792.5|142995|142795|142986|142786|48
1665415200000|2022-10-10 15:20:00|142992|142792|142949|142749|143009|142809|142943.5|142743.5|120
1665415500000|2022-10-10 15:25:00|142951.5|142751.5|142970|142770|142970|142770|142940|142740|32
1665415800000|2022-10-10 15:30:00|142973|142773|142978.5|142778.5|142979|142779|142972.5|142772.5|20
1665416100000|2022-10-10 15:35:00|142979|142779|142981|142781|142981.5|142781.5|142978|142778|28
1665416400000|2022-10-10 15:40:00|142983|142783|143003|142803|143022|142822|142983|142783|79
1665416700000|2022-10-10 15:45:00|143002.5|142802.5|142963|142763|143003|142803|142957.5|142757.5|68
1665417000000|2022-10-10 15:50:00|142964.5|142764.5|142960.5|142760.5|142966|142766|142941|142741|79
1665417300000|2022-10-10 15:55:00|142960|142760|142967|142767|142978.5|142778.5|142923.5|142723.5|57
1665417600000|2022-10-10 16:00:00|142966.5|142766.5|142944|142744|142968|142768|142941|142741|88
1665417900000|2022-10-10 16:05:00|142945|142743|142966|142766|142973|142769.5|142945|142739|67
1665418200000|2022-10-10 16:10:00|142966.5|142766.5|142960|142760|142969.5|142769.5|142960|142760|35
1665418500000|2022-10-10 16:15:00|142961.5|142761.5|142970|142764|142973|142764|142937|142726|52
1665418800000|2022-10-10 16:20:00|142969|142765|142932.5|142732.5|142969|142769|142932|142732|68
1665419100000|2022-10-10 16:25:00|142933|142733|142928.5|142728.5|142943|142743|142923|142723|69
1665419400000|2022-10-10 16:30:00|142929|142729|142961|142761|142961.5|142761.5|142927.5|142727.5|88
1665419700000|2022-10-10 16:35:00|142960.5|142760.5|142955.5|142755.5|142961|142761|142954.5|142754.5|21
1665420000000|2022-10-10 16:40:00|142955|142755|142955.5|142755.5|142958.5|142758.5|142955|142755|36
1665420300000|2022-10-10 16:45:00|142956|142756|142955.5|142755.5|142956|142756|142955.5|142755.5|2
1665420600000|2022-10-10 16:50:00|142957|142757|142960|142760|142962|142762|142957|142757|15
1665420900000|2022-10-10 16:55:00|142961|142761|143009|142809|143010|142810|142961|142761|50
1665421200000|2022-10-10 17:00:00|143008.5|142808.5|143034|142834|143034.5|142834.5|143008.5|142808.5|19
1665421500000|2022-10-10 17:05:00|143035|142835|143040.5|142840.5|143041|142841|143011|142811|48
1665421800000|2022-10-10 17:10:00|143041.5|142841.5|143008.5|142808.5|143044|142844|142991.5|142791.5|48
1665422100000|2022-10-10 17:15:00|143008|142808|143071|142853|143116|142876|142999|142772|144
1665422400000|2022-10-10 17:20:00|143069|142854|142969|142769|143069|142863|142968.5|142768.5|125
1665422700000|2022-10-10 17:25:00|142968.5|142768.5|142967.5|142767.5|142969|142769|142967.5|142767.5|31
1665423000000|2022-10-10 17:30:00|142968.5|142768.5|142988|142788|142988|142788|142960|142760|64
1665423300000|2022-10-10 17:35:00|142987.5|142787.5|143002|142782|143002|142789|142987.5|142781|40
1665423600000|2022-10-10 17:40:00|143003|142781|143001|142780|143003|142782|142999|142779|15
1665423900000|2022-10-10 17:45:00|143000|142779|142893|142629|143000|142780|142835|142629|80
1665424200000|2022-10-10 17:50:00|142892|142628|142900|142650|142907|142652|142892|142628|27
1665424500000|2022-10-10 17:55:00|142901|142652|142901|142649|142902|142652|142901|142649|6
1665424800000|2022-10-10 18:00:00|142900|142650|142901|142650|142902|142652|142900|142650|8
1665425100000|2022-10-10 18:05:00|142888|142642|142857.5|142657.5|142888|142659|142855|142636|62
1665425400000|2022-10-10 18:10:00|142856.5|142656.5|142859|142656|142859|142657.5|142856|142656|7
1665425700000|2022-10-10 18:15:00|142860|142655|142904|142656|142904|142681|142860|142655|65
1665426000000|2022-10-10 18:20:00|142905|142655|142906|142654|142906|142655|142905|142654|3
1665426300000|2022-10-10 18:25:00|142927|142670|142935|142686|142940|142689|142925|142670|11
1665426600000|2022-10-10 18:30:00|142936|142685|142926|142671|142938|142685|142924|142671|25
1665426900000|2022-10-10 18:35:00|142927|142670|142939|142676|142941|142676|142925|142665|17
1665427200000|2022-10-10 18:40:00|142937|142677|142953|142678|142953|142684|142934|142677|24
1665427500000|2022-10-10 18:45:00|142954|142677|142955|142677|142955|142677|142954|142677|3
1665427800000|2022-10-10 18:50:00|142956|142676|142958|142675|142959|142676|142956|142675|6
1665428100000|2022-10-10 18:55:00|142957|142676|143020|142786|143101|142824|142956|142676|58
1665446400000|2022-10-11 00:00:00|142974.5|142614.5|143033|142833|143050.5|142850.5|142951|142614.5|252
1665446700000|2022-10-11 00:05:00|143034.5|142834.5|143258.5|143058.5|143350.5|143150.5|143024.5|142824.5|496
1665447000000|2022-10-11 00:10:00|143256|143056|143164.5|143064.5|143370.5|143270.5|143164.5|143047|512
1665447300000|2022-10-11 00:15:00|143165|143065|143172|143072|143221|143121|143115|143015|524
1665447600000|2022-10-11 00:20:00|143172.5|143072.5|143051|142951|143176|143076|143022.5|142922.5|457
1665447900000|2022-10-11 00:25:00|143050.5|142950.5|143061.5|142961.5|143089.5|142989.5|143028|142928|386
1665448200000|2022-10-11 00:30:00|143062.5|142962.5|143061|142961|143076.5|142976.5|142967|142867|399
1665448500000|2022-10-11 00:35:00|143061.5|142961.5|143007|142907|143080|142980|142903|142803|429
1665448800000|2022-10-11 00:40:00|143008|142908|142960.5|142860.5|143014.5|142914.5|142956|142856|220
1665449100000|2022-10-11 00:45:00|142959.5|142859.5|142962.5|142862.5|143000|142900|142802|142702|470
1665449400000|2022-10-11 00:50:00|142963|142863|142841.5|142741.5|142973.5|142873.5|142819.5|142719.5|403
1665449700000|2022-10-11 00:55:00|142842.5|142742.5|142920.5|142820.5|142983.5|142883.5|142819.5|142719.5|504
1665450000000|2022-10-11 01:00:00|142922.5|142822.5|142982.5|142882.5|143005.5|142905.5|142922.5|142822.5|395
1665450300000|2022-10-11 01:05:00|142980.5|142880.5|142939|142839|143002.5|142902.5|142860|142760|497
1665450600000|2022-10-11 01:10:00|142939.5|142839.5|142968|142868|142990.5|142890.5|142904|142804|409
1665450900000|2022-10-11 01:15:00|142964.5|142864.5|142975|142875|143042.5|142942.5|142926|142826|539
1665451200000|2022-10-11 01:20:00|142974.5|142874.5|142991.5|142891.5|143021.5|142921.5|142940.5|142840.5|433
1665451500000|2022-10-11 01:25:00|142990.5|142890.5|143041.5|142941.5|143047.5|142947.5|142949|142849|338
1665451800000|2022-10-11 01:30:00|143042.5|142942.5|143119.5|143019.5|143147|143047|143015.5|142915.5|465
1665452100000|2022-10-11 01:35:00|143118.5|143018.5|143222.5|143122.5|143230.5|143130.5|143105.5|143005.5|563
1665452400000|2022-10-11 01:40:00|143221.5|143121.5|143295.5|143195.5|143331|143231|143221.5|143121.5|638
1665452700000|2022-10-11 01:45:00|143285.5|143185.5|143228.5|143128.5|143326|143226|143226.5|143126.5|502
1665453000000|2022-10-11 01:50:00|143227|143127|143286.5|143186.5|143305.5|143205.5|143210|143110|502
1665453300000|2022-10-11 01:55:00|143287|143187|143312|143212|143368.5|143268.5|143272|143172|545
1665453600000|2022-10-11 02:00:00|143311.5|143211.5|143338|143238|143349.5|143249.5|143284.5|143184.5|424
1665453900000|2022-10-11 02:05:00|143336.5|143236.5|143298.5|143198.5|143361|143261|143298.5|143198.5|459
1665454200000|2022-10-11 02:10:00|143297|143197|143401.5|143301.5|143412.5|143312.5|143276|143176|523
1665454500000|2022-10-11 02:15:00|143400.5|143300.5|143396.5|143296.5|143457.5|143357.5|143382.5|143282.5|467
1665454800000|2022-10-11 02:20:00|143397.5|143297.5|143412.5|143312.5|143415.5|143315.5|143324|143224|418
1665455100000|2022-10-11 02:25:00|143410.5|143310.5|143500.5|143400.5|143535.5|143435.5|143409.5|143309.5|439
1665455400000|2022-10-11 02:30:00|143502|143402|143512|143412|143529|143429|143492.5|143392.5|267
1665455700000|2022-10-11 02:35:00|143513|143413|143464|143364|143549|143449|143461|143361|352
1665456000000|2022-10-11 02:40:00|143462.5|143362.5|143444|143344|143475|143375|143384.5|143284.5|485
1665456300000|2022-10-11 02:45:00|143443.5|143343.5|143460|143360|143468|143368|143434|143334|316
1665456600000|2022-10-11 02:50:00|143459.5|143359.5|143438.5|143338.5|143459.5|143359.5|143415.5|143315.5|320
1665456900000|2022-10-11 02:55:00|143438|143338|143462|143362|143489.5|143389.5|143419.5|143319.5|364
1665457200000|2022-10-11 03:00:00|143461.5|143361.5|143483|143383|143483.5|143383.5|143447|143347|366
1665457500000|2022-10-11 03:05:00|143483.5|143383.5|143523|143423|143544|143444|143483.5|143383.5|311
1665457800000|2022-10-11 03:10:00|143522.5|143422.5|143509.5|143409.5|143541|143441|143479.5|143379.5|354
1665458100000|2022-10-11 03:15:00|143511.5|143411.5|143497.5|143397.5|143529.5|143429.5|143477.5|143377.5|418
1665458400000|2022-10-11 03:20:00|143497|143397|143476.5|143376.5|143518|143418|143466.5|143366.5|298
1665458700000|2022-10-11 03:25:00|143474.5|143374.5|143475|143375|143487|143387|143415.5|143315.5|357
1665459000000|2022-10-11 03:30:00|143475.5|143375.5|143503|143403|143514.5|143414.5|143460.5|143360.5|256
1665459300000|2022-10-11 03:35:00|143504|143404|143637.5|143537.5|143709.5|143566|143493|143393|428
1665459600000|2022-10-11 03:40:00|143636.5|143536.5|143693.5|143593.5|143693.5|143593.5|143596.5|143496.5|349
1665459900000|2022-10-11 03:45:00|143694|143594|143680|143580|143755|143655|143676.5|143576.5|413
1665460200000|2022-10-11 03:50:00|143679.5|143579.5|143719|143619|143719|143619|143679.5|143579.5|271
1665460500000|2022-10-11 03:55:00|143718|143618|143721|143621|143737|143637|143688|143588|209
1665460800000|2022-10-11 04:00:00|143721.5|143621.5|143686.5|143586.5|143738|143638|143670|143570|270
1665461100000|2022-10-11 04:05:00|143688|143588|143662.5|143562.5|143712|143612|143657|143557|295
1665461400000|2022-10-11 04:10:00|143662|143562|143713|143613|143715|143615|143635|143535|303
1665461700000|2022-10-11 04:15:00|143713.5|143613.5|143733|143633|143740|143640|143683|143583|293
1665462000000|2022-10-11 04:20:00|143732|143632|143731|143631|143746.5|143646.5|143709|143609|259
1665462300000|2022-10-11 04:25:00|143730.5|143630.5|143796|143696|143815|143715|143712|143612|276
1665462600000|2022-10-11 04:30:00|143795.5|143695.5|143730.5|143630.5|143834.5|143734.5|143725|143625|348
1665462900000|2022-10-11 04:35:00|143732.5|143632.5|143686.5|143586.5|143738.5|143638.5|143663.5|143563.5|316
1665463200000|2022-10-11 04:40:00|143684|143584|143699.5|143599.5|143740|143640|143681.5|143581.5|245
1665463500000|2022-10-11 04:45:00|143698.5|143598.5|143720|143620|143730|143630|143678.5|143578.5|163
1665463800000|2022-10-11 04:50:00|143719.5|143619.5|143677|143577|143740.5|143640.5|143676|143576|279
1665464100000|2022-10-11 04:55:00|143676.5|143576.5|143678|143578|143754.5|143654.5|143666|143566|325
1665464400000|2022-10-11 05:00:00|143679|143579|143649|143549|143689.5|143589.5|143636.5|143536.5|438
1665464700000|2022-10-11 05:05:00|143648.5|143548.5|143537.5|143437.5|143650|143550|143526.5|143426.5|380
1665465000000|2022-10-11 05:10:00|143539.5|143439.5|143564.5|143464.5|143616.5|143516.5|143539.5|143439.5|327
1665465300000|2022-10-11 05:15:00|143563.5|143463.5|143520.5|143420.5|143563.5|143463.5|143476.5|143376.5|331
1665465600000|2022-10-11 05:20:00|143524.5|143424.5|143515|143415|143547|143447|143482|143382|373
1665465900000|2022-10-11 05:25:00|143515.5|143415.5|143402|143302|143518|143418|143334|143234|511
1665466200000|2022-10-11 05:30:00|143401|143301|143437.5|143337.5|143449.5|143349.5|143371.5|143271.5|353
1665466500000|2022-10-11 05:35:00|143436.5|143336.5|143509.5|143409.5|143533|143433|143401.5|143301.5|402
1665466800000|2022-10-11 05:40:00|143508.5|143408.5|143434|143334|143510|143410|143388|143288|351
1665467100000|2022-10-11 05:45:00|143433|143333|143498|143398|143514.5|143414.5|143417|143317|413
1665467400000|2022-10-11 05:50:00|143498.5|143398.5|143428|143328|143510|143410|143427|143327|340
1665467700000|2022-10-11 05:55:00|143427|143327|143423.5|143323.5|143507|143407|143411|143311|481
1665468000000|2022-10-11 06:00:00|143421.5|143321.5|143470.5|143370.5|143481|143381|143360|143260|515
1665468300000|2022-10-11 06:05:00|143472.5|143372.5|143643.5|143543.5|143645.5|143545.5|143472.5|143372.5|424
1665468600000|2022-10-11 06:10:00|143636.5|143536.5|143634|143534|143706|143606|143595.5|143495.5|538
1665468900000|2022-10-11 06:15:00|143638|143538|143601|143501|143653.5|143553.5|143577|143477|444
1665469200000|2022-10-11 06:20:00|143601.5|143501.5|143600|143500|143629.5|143529.5|143574.5|143474.5|271
1665469500000|2022-10-11 06:25:00|143599|143499|143555.5|143455.5|143615|143515|143488|143388|363
1665469800000|2022-10-11 06:30:00|143556.5|143456.5|143533.5|143333.5|143631|143464.5|143476.5|143276.5|236
1665470100000|2022-10-11 06:35:00|143533|143333|143433.5|143333.5|143533|143334|143386|143186|124
1665470400000|2022-10-11 06:40:00|143483|143283|143591|143391|143592.5|143392.5|143398.5|143230|142
1665470700000|2022-10-11 06:45:00|143592|143392|143601|143401|143647|143447|143568.5|143368.5|157
1665471000000|2022-10-11 06:50:00|143602.5|143402.5|143617.5|143417.5|143689.5|143519.5|143602.5|143402.5|187
1665471300000|2022-10-11 06:55:00|143618|143418|143660.5|143460.5|143683|143492|143592|143409|168
1665471600000|2022-10-11 07:00:00|143661.5|143461.5|143566|143366|143681|143481|143556.5|143356.5|269
1665471900000|2022-10-11 07:05:00|143567|143367|143515.5|143315.5|143579.5|143379.5|143510|143310|180
1665472200000|2022-10-11 07:10:00|143516|143316|143460.5|143360.5|143574|143428|143448|143306|135
1665472500000|2022-10-11 07:15:00|143461|143361|143397.5|143197.5|143471.5|143371.5|143396|143196|161
1665472800000|2022-10-11 07:20:00|143396|143196|143492.5|143292.5|143502|143302|143390.5|143190.5|243
1665473100000|2022-10-11 07:25:00|143491|143291|143412|143212|143491|143291|143408|143208|135
1665473400000|2022-10-11 07:30:00|143412.5|143212.5|143413.5|143213.5|143418|143218|143309|143109|256
1665473700000|2022-10-11 07:35:00|143412.5|143212.5|143421.5|143221.5|143427.5|143227.5|143350|143150|245
1665474000000|2022-10-11 07:40:00|143423|143223|143519.5|143319.5|143549.5|143349.5|143420.5|143220.5|199
1665474300000|2022-10-11 07:45:00|143517.5|143317.5|143490|143290|143537.5|143337.5|143486|143286|201
1665474600000|2022-10-11 07:50:00|143491|143291|143529|143329|143589.5|143395.5|143445|143285.5|132
1665474900000|2022-10-11 07:55:00|143528.5|143328.5|143504|143304|143540|143340|143494.5|143294.5|215
1665475200000|2022-10-11 08:00:00|143507.5|143307.5|143499.5|143299.5|143521.5|143321.5|143472|143272|175
1665475500000|2022-10-11 08:05:00|143499|143299|143497|143297|143505.5|143305.5|143497|143297|41
1665475800000|2022-10-11 08:10:00|143496|143296|143332|143132|143497|143297|143301.5|143101.5|274
1665476100000|2022-10-11 08:15:00|143333.5|143133.5|143426|143226|143508|143277.5|143332.5|143132.5|236
1665476400000|2022-10-11 08:20:00|143426.5|143226.5|143457|143257|143471|143271|143420|143220|270
1665476700000|2022-10-11 08:25:00|143456.5|143256.5|143411|143211|143469.5|143269.5|143377.5|143177.5|261
1665477000000|2022-10-11 08:30:00|143411.5|143211.5|143395.5|143195.5|143422|143222|143369|143169|139
1665477300000|2022-10-11 08:35:00|143395|143195|143452|143252|143458|143258|143383.5|143183.5|119
1665477600000|2022-10-11 08:40:00|143453|143253|143448|143248|143471|143271|143445|143245|301
1665477900000|2022-10-11 08:45:00|143450.5|143250.5|143496.5|143296.5|143498.5|143298.5|143450.5|143250.5|464
1665478200000|2022-10-11 08:50:00|143497.5|143297.5|143588|143388|143592.5|143392.5|143497.5|143297.5|146
1665478500000|2022-10-11 08:55:00|143584.5|143384.5|143541|143341|143584.5|143384.5|143537|143337|91
1665478800000|2022-10-11 09:00:00|143541.5|143341.5|143511.5|143311.5|143542.5|143342.5|143511|143311|22
1665479100000|2022-10-11 09:05:00|143512|143312|143504|143304|143520|143320|143501.5|143301.5|48
1665479400000|2022-10-11 09:10:00|143503.5|143303.5|143480.5|143280.5|143504|143304|143429.5|143229.5|81
1665479700000|2022-10-11 09:15:00|143480|143280|143478|143278|143485.5|143285.5|143477|143277|20
1665480300000|2022-10-11 09:25:00|143479.5|143279.5|143484.5|143284.5|143490|143290|143475.5|143275.5|33
1665480600000|2022-10-11 09:30:00|143489|143289|143533|143333|143533.5|143333.5|143487.5|143287.5|54
1665480900000|2022-10-11 09:35:00|143532.5|143332.5|143564.5|143364.5|143566.5|143366.5|143532.5|143332.5|77
1665481200000|2022-10-11 09:40:00|143565.5|143365.5|143522|143322|143567|143367|143521|143321|79
1665481500000|2022-10-11 09:45:00|143521.5|143321.5|143500.5|143300.5|143528.5|143328.5|143489|143283|125
1665481800000|2022-10-11 09:50:00|143501.5|143301.5|143528|143328|143530|143330|143500|143300|51
1665482100000|2022-10-11 09:55:00|143521|143321|143519|143319|143522|143322|143516.5|143316.5|39
1665482400000|2022-10-11 10:00:00|143519.5|143319.5|143531|143331|143531.5|143331.5|143516.5|143316.5|25
1665482700000|2022-10-11 10:05:00|143530.5|143330.5|143526|143326|143531.5|143331.5|143515.5|143315.5|56
1665483000000|2022-10-11 10:10:00|143527.5|143327.5|143525|143325|143532.5|143332.5|143520.5|143320.5|12
1665483300000|2022-10-11 10:15:00|143525.5|143325.5|143524|143324|143525.5|143325.5|143524|143324|5
1665483600000|2022-10-11 10:20:00|143524.5|143324.5|143525.5|143325.5|143525.5|143325.5|143524|143324|4
1665483900000|2022-10-11 10:25:00|143525|143325|143415.5|143215.5|143626|143325|143411.5|143211.5|111
1665484200000|2022-10-11 10:30:00|143416|143216|143457.5|143257.5|143473.5|143273.5|143415.5|143215.5|74
1665484500000|2022-10-11 10:35:00|143457|143257|143456|143256|143457|143257|143455.5|143255.5|14
1665484800000|2022-10-11 10:40:00|143456.5|143256.5|143458|143258|143459|143259|143456.5|143256.5|6
1665485100000|2022-10-11 10:45:00|143457.5|143257.5|143457|143257|143457.5|143257.5|143456.5|143256.5|4
1665485400000|2022-10-11 10:50:00|143455.5|143255.5|143412.5|143212.5|143455.5|143255.5|143409|143209|37
1665485700000|2022-10-11 10:55:00|143412|143212|143411.5|143211.5|143413.5|143213.5|143408.5|143208.5|46
1665486000000|2022-10-11 11:00:00|143410.5|143210.5|143380.5|143180.5|143410.5|143210.5|143376|143176|68
1665486300000|2022-10-11 11:05:00|143385.5|143185.5|143390.5|143190.5|143393|143193|143385.5|143185.5|30
1665486600000|2022-10-11 11:10:00|143390|143190|143376.5|143176.5|143391.5|143191.5|143374|143174|40
1665486900000|2022-10-11 11:15:00|143327|143227|143328|143228|143328|143228|143326|143226|7
1665487200000|2022-10-11 11:20:00|143320|143220|143265.5|143065.5|143370.5|143220|143265.5|143065.5|134
1665487500000|2022-10-11 11:25:00|143265|143065|143219|143019|143273.5|143073.5|143190.5|142990.5|120
1665487800000|2022-10-11 11:30:00|143221|143021|143286|143086|143289|143089|143221|143021|226
1665488100000|2022-10-11 11:35:00|143286.5|143086.5|143285.5|143085.5|143287|143087|143280.5|143080.5|27
1665488400000|2022-10-11 11:40:00|143286.5|143086.5|143287|143087|143293|143093|143266|143066|566
1665488700000|2022-10-11 11:45:00|143288|143088|143330|143130|143338|143138|143288|143088|81
1665489000000|2022-10-11 11:50:00|143329.5|143129.5|143351|143151|143385.5|143185.5|143328|143128|82
1665489300000|2022-10-11 11:55:00|143350.5|143150.5|143369|143169|143377.5|143177.5|143347.5|143147.5|60
1665489600000|2022-10-11 12:00:00|143373|143173|143326.5|143126.5|143381|143181|143320.5|143120.5|105
1665489900000|2022-10-11 12:05:00|143327|143127|143299.5|143099.5|143327|143127|143289|143089|31
1665490200000|2022-10-11 12:10:00|143300|143100|143312|143112|143314|143114|143294|143094|38
1665490500000|2022-10-11 12:15:00|143311.5|143111.5|143308.5|143108.5|143313|143113|143307.5|143107.5|31
1665490800000|2022-10-11 12:20:00|143308|143108|143308|143108|143311|143111|143308|143108|8
1665491100000|2022-10-11 12:25:00|143306.5|143106.5|143244|143044|143306.5|143106.5|143243.5|143043.5|42
1665491400000|2022-10-11 12:30:00|143248.5|143048.5|143163|142963|143248.5|143073.5|143153.5|142962.5|53
1665491700000|2022-10-11 12:35:00|143162|142962|143032|142832|143162|142962|142998|142798|136
1665492000000|2022-10-11 12:40:00|143034.5|142834.5|143135|142935|143136.5|142936.5|143021.5|142821.5|112
1665492300000|2022-10-11 12:45:00|143134|142934|143264|143064|143312|143112|143129.5|142929.5|134
1665492600000|2022-10-11 12:50:00|143263.5|143063.5|143243|143043|143263.5|143063.5|143190|142990|86
1665492900000|2022-10-11 12:55:00|143244|143044|143280.5|143080.5|143281|143081|143220.5|143020.5|73
1665493200000|2022-10-11 13:00:00|143279.5|143079.5|143258|143058|143320|143120|143258|143058|115
1665493500000|2022-10-11 13:05:00|143252|143052|143298.5|143098.5|143299|143099|143248.5|143048.5|72
1665493800000|2022-10-11 13:10:00|143296.5|143096.5|143246|143046|143314|143114|143232.5|143032.5|78
1665494100000|2022-10-11 13:15:00|143257.5|143057.5|143267|143067|143302.5|143102.5|143232|143032|89
1665494400000|2022-10-11 13:20:00|143267.5|143067.5|143260.5|143060.5|143267.5|143067.5|143222.5|143022.5|77
1665494700000|2022-10-11 13:25:00|143260|143060|143269.5|143069.5|143274|143074|143240|143040|89
1665495000000|2022-10-11 13:30:00|143270|143070|143334.5|143134.5|143379|143179|143270|143070|131
1665495300000|2022-10-11 13:35:00|143335|143135|143356|143156|143360|143160|143333|143133|128
1665495600000|2022-10-11 13:40:00|143355.5|143155.5|143429.5|143229.5|143459.5|143259.5|143355.5|143155.5|53
1665495900000|2022-10-11 13:45:00|143427.5|143227.5|143452.5|143252.5|143453|143253|143376.5|143176.5|71
1665496200000|2022-10-11 13:50:00|143456|143256|143457|143257|143553|143301|143433|143233|159
1665496500000|2022-10-11 13:55:00|143457.5|143257.5|143546.5|143346.5|143551.5|143351.5|143455.5|143255.5|108
1665496800000|2022-10-11 14:00:00|143547|143347|143509.5|143309.5|143632.5|143432.5|143507|143307|115
1665497100000|2022-10-11 14:05:00|143510|143310|143633.5|143433.5|143633.5|143433.5|143469.5|143269.5|93
1665497400000|2022-10-11 14:10:00|143634|143434|143581.5|143381.5|143634.5|143434.5|143581|143381|47
1665497700000|2022-10-11 14:15:00|143579.5|143379.5|143481.5|143281.5|143579.5|143379.5|143481.5|143281.5|90
1665498000000|2022-10-11 14:20:00|143481|143281|143481|143281|143484|143284|143479.5|143279.5|24
1665498300000|2022-10-11 14:25:00|143480.5|143280.5|143479|143279|143481|143281|143478.5|143278.5|11
1665498600000|2022-10-11 14:30:00|143481.5|143281.5|143456|143256|143481.5|143281.5|143453.5|143253.5|26
1665498900000|2022-10-11 14:35:00|143456.5|143256.5|143414.5|143214.5|143462|143262|143414|143214|89
1665499200000|2022-10-11 14:40:00|143418|143218|143411|143211|143422.5|143222.5|143323.5|143123.5|151
1665499500000|2022-10-11 14:45:00|143410.5|143210.5|143442.5|143242.5|143446|143246|143405|143205|71
1665499800000|2022-10-11 14:50:00|143442|143242|143442|143242|143445.5|143245.5|143440|143240|39
1665500100000|2022-10-11 14:55:00|143443|143243|143445|143245|143445|143245|143440|143240|45
1665500400000|2022-10-11 15:00:00|143445.5|143245.5|143334.5|143134.5|143448|143248|143334.5|143134.5|67
1665500700000|2022-10-11 15:05:00|143335|143135|143356|143156|143418|143218|143331.5|143131.5|121
1665501000000|2022-10-11 15:10:00|143355.5|143155.5|143427.5|143227.5|143436.5|143236.5|143353.5|143153.5|89
1665501300000|2022-10-11 15:15:00|143428|143228|143424|143224|143428.5|143228.5|143419|143219|18
1665501600000|2022-10-11 15:20:00|143423.5|143223.5|143349|143149|143423.5|143223.5|143347|143147|45
1665501900000|2022-10-11 15:25:00|143348|143148|143342|143142|143348|143148|143342|143142|11
1665502200000|2022-10-11 15:30:00|143341.5|143141.5|143221|143021|143341.5|143141.5|143160|142960|131
1665502500000|2022-10-11 15:35:00|143221.5|143021.5|143228.5|143028.5|143241.5|143041.5|143219.5|143019.5|34
1665502800000|2022-10-11 15:40:00|143229.5|143029.5|143236|143036|143249.5|143049.5|143229.5|143029.5|54
1665503100000|2022-10-11 15:45:00|143235.5|143035.5|143218.5|143018.5|143237.5|143037.5|143214.5|143014.5|39
1665503400000|2022-10-11 15:50:00|143218|143018|143116.5|142916.5|143218|143018|143112|142912|67
1665503700000|2022-10-11 15:55:00|143114.5|142914.5|142993|142793|143119|142919|142961|142761|57
1665504000000|2022-10-11 16:00:00|142992.5|142792.5|142974|142760|143084|142853|142972|142753|104
1665504300000|2022-10-11 16:05:00|142985|142773|143146|142928|143150|142946.5|142985|142773|211
1665504600000|2022-10-11 16:10:00|143147|142927|143095|142844|143152|142927|143083|142844|89
1665504900000|2022-10-11 16:15:00|143096|142843|143122|142800|143130|142843|143096|142797|70
1665505200000|2022-10-11 16:20:00|143126|142806|143034|142766|143127|142806|143034|142758|88
1665505500000|2022-10-11 16:25:00|143033|142767|143025|142825|143038|142826.5|143002.5|142767|133
1665505800000|2022-10-11 16:30:00|143025.5|142825.5|142998.5|142798.5|143026.5|142826.5|142998.5|142798.5|43
1665506100000|2022-10-11 16:35:00|142999|142799|142897|142697|142999|142799|142883|142683|101
1665506400000|2022-10-11 16:40:00|142895.5|142695.5|142799|142599|142895.5|142695.5|142796.5|142596.5|73
1665506700000|2022-10-11 16:45:00|142798.5|142598.5|142783.5|142583.5|142840.5|142640.5|142760|142560|60
1665507000000|2022-10-11 16:50:00|142782|142582|142795.5|142595.5|142815.5|142615.5|142781|142581|75
1665507300000|2022-10-11 16:55:00|142797.5|142597.5|142748.5|142548.5|142799.5|142599.5|142684|142484|102
1665507600000|2022-10-11 17:00:00|142747|142547|142761|142561|142784.5|142584.5|142737.5|142537.5|103
1665507900000|2022-10-11 17:05:00|142761.5|142561.5|142774|142574|142825|142625|142761.5|142561.5|85
1665508200000|2022-10-11 17:10:00|142775|142575|142789|142589|142789|142589|142775|142575|7
1665508500000|2022-10-11 17:15:00|142781.5|142581.5|142798|142598|142798|142598|142772|142572|22
1665508800000|2022-10-11 17:20:00|142798.5|142598.5|142787|142587|142808.5|142608.5|142780.5|142580.5|24
1665509100000|2022-10-11 17:25:00|142782|142582|142903|142568|142943|142743|142781|142484|135
1665509400000|2022-10-11 17:30:00|142904|142567|142918|142718|142921.5|142721.5|142789|142542|110
1665509700000|2022-10-11 17:35:00|142918.5|142718.5|142939|142739|142941|142741|142917|142717|54
1665510000000|2022-10-11 17:40:00|142938.5|142738.5|142931|142731|142938.5|142738.5|142930.5|142730.5|22
1665510300000|2022-10-11 17:45:00|142932|142732|142922|142722|142933.5|142733.5|142891.5|142691.5|64
1665510600000|2022-10-11 17:50:00|142922.5|142722.5|142845|142645|142923|142723|142789|142589|131
1665510900000|2022-10-11 17:55:00|142845.5|142645.5|142859|142659|142891|142691|142796|142596|149
1665511200000|2022-10-11 18:00:00|142858.5|142658.5|142896.5|142696.5|142896.5|142696.5|142853.5|142653.5|74
1665511500000|2022-10-11 18:05:00|142897|142697|142916.5|142716.5|142916.5|142716.5|142890.5|142690.5|32
1665511800000|2022-10-11 18:10:00|142917|142717|143039.5|142839.5|143082|142880.5|142897|142697|84
1665512100000|2022-10-11 18:15:00|143040|142840|143035|142835|143049|142849|143035|142835|24
1665512400000|2022-10-11 18:20:00|143034.5|142834.5|143031|142831|143034.5|142834.5|143031|142831|22
1665512700000|2022-10-11 18:25:00|143032.5|142832.5|143042.5|142842.5|143051|142851|143031|142831|26
1665513000000|2022-10-11 18:30:00|143043|142843|142929|142684|143043|142843|142872.5|142558|123
1665513300000|2022-10-11 18:35:00|142933|142687|143006|142773|143029|142799|142933|142687|94
1665513600000|2022-10-11 18:40:00|143007|142772|143014|142791|143020|142791|143007|142771|23
1665513900000|2022-10-11 18:45:00|143013|142792|143153|142953|143223|143023|143012|142792|125
1665514200000|2022-10-11 18:50:00|143153.5|142953.5|143169.5|142969.5|143169.5|142969.5|143152|142952|60
1665514500000|2022-10-11 18:55:00|143169|142969|143251.5|143051.5|143253|143053|143126.5|142926.5|105
1665532800000|2022-10-12 00:00:00|143278.5|142918.5|143408|143208|143461|143261|143239|142879|316
1665533100000|2022-10-12 00:05:00|143410|143210|143411.5|143211.5|143466.5|143266.5|143366|143166|254
1665533400000|2022-10-12 00:10:00|143361|143160|143419.5|143219.5|143588.5|143388.5|143314|143109|545
1665533700000|2022-10-12 00:15:00|143426.5|143226.5|143312|143112|143649|143449|143268|143068|654
1665534000000|2022-10-12 00:20:00|143314|143114|143294|143194|143365|143196|143239.5|143075.5|598
1665534300000|2022-10-12 00:25:00|143295|143195|143363|143163|143421|143221|143295|143104|572
1665534600000|2022-10-12 00:30:00|143360|143160|143344.5|143144.5|143427.5|143227.5|143335.5|143135.5|307
1665534900000|2022-10-12 00:35:00|143330|143130|143301.5|143101.5|143360|143160|143293.5|143093.5|269
1665535200000|2022-10-12 00:40:00|143302|143102|143151|142951|143316|143116|143148.5|142948.5|489
1665535500000|2022-10-12 00:45:00|143151.5|142951.5|143141.5|142941.5|143173|142973|143114|142914|510
1665535800000|2022-10-12 00:50:00|143143.5|142943.5|143220.5|143120.5|143268|143139|143039.5|142889.5|576
1665536100000|2022-10-12 00:55:00|143223.5|143123.5|143217.5|143117.5|143237.5|143137.5|143162.5|143062.5|400
1665536400000|2022-10-12 01:00:00|143227|143127|143373.5|143273.5|143398.5|143298.5|143197|143097|515
1665536700000|2022-10-12 01:05:00|143369.5|143269.5|143337.5|143237.5|143375|143269.5|143278|143163.5|425
1665537000000|2022-10-12 01:10:00|143337|143237|143346|143246|143388.5|143288.5|143307|143207|387
1665537300000|2022-10-12 01:15:00|143338|143238|143293|143193|143354|143254|143275.5|143175.5|419
1665537600000|2022-10-12 01:20:00|143292|143192|143234|143134|143299.5|143199.5|143124|143024|566
1665537900000|2022-10-12 01:25:00|143236|143136|143348|143248|143366|143266|143205.5|143105.5|513
1665538200000|2022-10-12 01:30:00|143347|143247|143385|143285|143420|143320|143341.5|143241.5|521
1665538500000|2022-10-12 01:35:00|143385.5|143285.5|143411.5|143311.5|143448|143348|143385.5|143285.5|438
1665538800000|2022-10-12 01:40:00|143413.5|143313.5|143409.5|143309.5|143455|143355|143372|143272|507
1665539100000|2022-10-12 01:45:00|143417.5|143317.5|143473.5|143373.5|143496.5|143396.5|143405.5|143305.5|520
1665539400000|2022-10-12 01:50:00|143471.5|143371.5|143507.5|143407.5|143510.5|143410.5|143454|143354|332
1665539700000|2022-10-12 01:55:00|143508|143408|143431.5|143331.5|143564|143464|143431.5|143331.5|398
1665540000000|2022-10-12 02:00:00|143430|143330|143447|143347|143470|143370|143383.5|143283.5|514
1665540300000|2022-10-12 02:05:00|143446.5|143346.5|143464.5|143364.5|143502|143402|143432.5|143284|391
1665540600000|2022-10-12 02:10:00|143462.5|143362.5|143440|143340|143474.5|143374.5|143425.5|143325.5|269
1665540900000|2022-10-12 02:15:00|143442|143342|143502.5|143402.5|143536|143436|143432|143332|428
1665541200000|2022-10-12 02:20:00|143502|143402|143536|143436|143622|143522|143501.5|143401.5|390
1665541500000|2022-10-12 02:25:00|143528.5|143428.5|143452.5|143352.5|143528.5|143428.5|143451.5|143351.5|409
1665541800000|2022-10-12 02:30:00|143453.5|143353.5|143451.5|143351.5|143489|143389|143433.5|143333.5|310
1665542100000|2022-10-12 02:35:00|143450.5|143350.5|143496.5|143396.5|143542|143442|143440.5|143340.5|328
1665542400000|2022-10-12 02:40:00|143497|143397|143501.5|143401.5|143520.5|143420.5|143454.5|143354.5|327
1665542700000|2022-10-12 02:45:00|143502|143402|143325.5|143225.5|143507|143407|143325.5|143225.5|391
1665543000000|2022-10-12 02:50:00|143325|143225|143097.5|142997.5|143334.5|143234.5|143019.5|142919.5|570
1665543300000|2022-10-12 02:55:00|143097|142997|142883.5|142783.5|143135.5|143035.5|142883.5|142783.5|475
1665543600000|2022-10-12 03:00:00|142884.5|142784.5|143049|142949|143065|142965|142851.5|142751.5|541
1665543900000|2022-10-12 03:05:00|143049.5|142949.5|143018|142918|143152.5|143052.5|142999.5|142899.5|451
1665544200000|2022-10-12 03:10:00|143017|142917|142787.5|142687.5|143026.5|142926.5|142768|142668|555
1665544500000|2022-10-12 03:15:00|142790.5|142690.5|142745.5|142645.5|142811|142711|142680.5|142580.5|509
1665544800000|2022-10-12 03:20:00|142746.5|142646.5|142770|142670|142919|142819|142738|142638|405
1665545100000|2022-10-12 03:25:00|142770.5|142670.5|142756.5|142656.5|142834.5|142734.5|142732.5|142632.5|403
1665545400000|2022-10-12 03:30:00|142758|142658|142927|142827|142927.5|142827.5|142758|142658|448
1665545700000|2022-10-12 03:35:00|142921|142821|142966.5|142866.5|142979.5|142879.5|142878.5|142778.5|338
1665546000000|2022-10-12 03:40:00|142967.5|142867.5|142901|142801|143005.5|142905.5|142869|142769|306
1665546300000|2022-10-12 03:45:00|142902|142802|142927.5|142827.5|142928|142828|142867|142767|299
1665546600000|2022-10-12 03:50:00|142927|142827|142811|142711|142927|142827|142787|142687|329
1665546900000|2022-10-12 03:55:00|142811.5|142711.5|142875|142775|142883|142783|142768.5|142668.5|305
1665547200000|2022-10-12 04:00:00|142873|142773|142730.5|142530.5|142938|142838|142577|142316|553
1665547500000|2022-10-12 04:05:00|142739|142539|142753|142553|142852.5|142652.5|142651.5|142451.5|714
1665547800000|2022-10-12 04:10:00|142750.5|142550.5|142785|142585|142805|142605|142692|142492|513
1665548100000|2022-10-12 04:15:00|142786|142586|142871.5|142671.5|142916|142716|142770|142570|438
1665548400000|2022-10-12 04:20:00|142872|142672|142926.5|142726.5|142934.5|142781.5|142853|142670|400
1665548700000|2022-10-12 04:25:00|142928|142728|142907|142707|142934|142769.5|142814.5|142657|324
1665549000000|2022-10-12 04:30:00|142906.5|142706.5|142961|142761|143020|142859|142903|142703|360
1665549300000|2022-10-12 04:35:00|142963|142763|142958.5|142858.5|143000|142878.5|142927.5|142761.5|293
1665549600000|2022-10-12 04:40:00|142958|142858|142863|142763|142961.5|142861.5|142832.5|142732.5|303
1665549900000|2022-10-12 04:45:00|142873|142773|142749|142649|142914.5|142814.5|142745|142645|316
1665550200000|2022-10-12 04:50:00|142751|142651|142763.5|142663.5|142775|142675|142705.5|142605.5|302
1665550500000|2022-10-12 04:55:00|142763|142663|142743.5|142643.5|142767.5|142667.5|142726.5|142626.5|235
1665550800000|2022-10-12 05:00:00|142746|142646|142771.5|142671.5|142807.5|142707.5|142680.5|142580.5|479
1665551100000|2022-10-12 05:05:00|142772.5|142672.5|142732.5|142632.5|142799.5|142699.5|142724|142624|316
1665551400000|2022-10-12 05:10:00|142736.5|142636.5|142790|142690|142810|142710|142731.5|142631.5|311
1665551700000|2022-10-12 05:15:00|142791|142691|142859.5|142759.5|142925|142825|142780.5|142680.5|318
1665552000000|2022-10-12 05:20:00|142857.5|142757.5|142807|142707|142882.5|142782.5|142807|142707|300
1665552300000|2022-10-12 05:25:00|142806|142706|142853.5|142753.5|142889|142789|142806|142706|359
1665552600000|2022-10-12 05:30:00|142854.5|142754.5|142738|142638|142886.5|142786.5|142721.5|142621.5|338
1665552900000|2022-10-12 05:35:00|142737|142637|142687.5|142587.5|142737|142637|142614|142514|397
1665553200000|2022-10-12 05:40:00|142688|142588|142494|142394|142710|142610|142494|142394|432
1665553500000|2022-10-12 05:45:00|142486|142386|142477.5|142377.5|142553.5|142453.5|142462|142312|478
1665553800000|2022-10-12 05:50:00|142476.5|142376.5|142406|142306|142534.5|142434.5|142382|142282|488
1665554100000|2022-10-12 05:55:00|142406.5|142306.5|142405.5|142305.5|142506.5|142406.5|142398|142298|452
1665554400000|2022-10-12 06:00:00|142397.5|142297.5|142385.5|142285.5|142454|142354|142365|142265|592
1665554700000|2022-10-12 06:05:00|142385|142285|142322.5|142222.5|142423|142323|142229|142129|566
1665555000000|2022-10-12 06:10:00|142317|142217|142311.5|142211.5|142410.5|142310.5|142223|142061|516
1665555300000|2022-10-12 06:15:00|142310|142210|142384|142284|142415|142315|142209|142109|598
1665555600000|2022-10-12 06:20:00|142387|142287|142425|142325|142470|142370|142351.5|142251.5|420
1665555900000|2022-10-12 06:25:00|142423.5|142323.5|142497|142397|142537|142402|142365.5|142265.5|500
1665556200000|2022-10-12 06:30:00|142499|142399|142469|142269|142651.5|142451.5|142451.5|142251.5|361
1665556500000|2022-10-12 06:35:00|142456.5|142256.5|142487|142287|142513.5|142313.5|142397.5|142197.5|138
1665556800000|2022-10-12 06:40:00|142483.5|142283.5|142431|142231|142483.5|142283.5|142365|142165|185
1665557100000|2022-10-12 06:45:00|142428|142228|142411|142211|142438|142238|142368.5|142168.5|223
1665557400000|2022-10-12 06:50:00|142410|142210|142444.5|142244.5|142447|142247|142375|142175|173
1665557700000|2022-10-12 06:55:00|142443.5|142243.5|142512.5|142312.5|142512.5|142312.5|142443.5|142243.5|116
1665558000000|2022-10-12 07:00:00|142513|142313|142562|142362|142686|142448|142511.5|142311.5|266
1665558300000|2022-10-12 07:05:00|142561.5|142361.5|142522.5|142322.5|142561.5|142361.5|142462|142262|165
1665558600000|2022-10-12 07:10:00|142524|142324|142573|142373|142573|142431|142479|142324|160
1665558900000|2022-10-12 07:15:00|142572.5|142372.5|142578|142378|142584.5|142384.5|142527|142327|228
1665559200000|2022-10-12 07:20:00|142577.5|142377.5|142498|142298|142588.5|142388.5|142497|142297|206
1665559500000|2022-10-12 07:25:00|142498.5|142298.5|142732|142532|142788.5|142588.5|142498.5|142297|229
1665559800000|2022-10-12 07:30:00|142731.5|142531.5|142605|142405|142749|142549|142593.5|142393.5|333
1665560100000|2022-10-12 07:35:00|142604.5|142404.5|142544.5|142344.5|142607|142407|142440|142240|197
1665560400000|2022-10-12 07:40:00|142546|142346|142573|142373|142578.5|142378.5|142528.5|142328.5|183
1665560700000|2022-10-12 07:45:00|142573.5|142373.5|142652.5|142452.5|142671|142471|142534|142334|144
1665561000000|2022-10-12 07:50:00|142652|142452|142639|142439|142665|142463|142627|142427|140
1665561300000|2022-10-12 07:55:00|142638|142438|142709.5|142509.5|142736|142536|142637.5|142437.5|190
1665561600000|2022-10-12 08:00:00|142709|142509|142699.5|142499.5|142713|142513|142661.5|142461.5|132
1665561900000|2022-10-12 08:05:00|142699|142499|142722.5|142522.5|142753.5|142553.5|142692|142492|156
1665562200000|2022-10-12 08:10:00|142721|142521|142675|142475|142749|142549|142649.5|142449.5|140
1665562500000|2022-10-12 08:15:00|142675.5|142475.5|142649|142449|142677.5|142523.5|142549|142352|148
1665562800000|2022-10-12 08:20:00|142649.5|142449.5|142560.5|142360.5|142680.5|142480.5|142538.5|142338.5|105
1665563100000|2022-10-12 08:25:00|142561|142361|142471.5|142271.5|142566.5|142366.5|142439|142239|168
1665563400000|2022-10-12 08:30:00|142473.5|142273.5|142552|142352|142552|142352|142455.5|142255.5|216
1665563700000|2022-10-12 08:35:00|142557|142357|142662.5|142462.5|142676|142476|142544.5|142344.5|189
1665564000000|2022-10-12 08:40:00|142663|142463|142709.5|142509.5|142771.5|142571.5|142656.5|142456.5|159
1665564300000|2022-10-12 08:45:00|142699.5|142499.5|142643|142443|142719.5|142519.5|142632.5|142432.5|113
1665564600000|2022-10-12 08:50:00|142643.5|142443.5|142646.5|142446.5|142646.5|142446.5|142640|142440|22
1665564900000|2022-10-12 08:55:00|142647|142447|142692.5|142492.5|142694.5|142494.5|142647|142447|37
1665565200000|2022-10-12 09:00:00|142687.5|142487.5|142664|142464|142691|142491|142661|142461|76
1665565500000|2022-10-12 09:05:00|142663.5|142463.5|142707.5|142507.5|142710.5|142510.5|142647|142447|65
1665565800000|2022-10-12 09:10:00|142709.5|142509.5|142705|142505|142851|142651|142703|142503|148
1665566100000|2022-10-12 09:15:00|142704.5|142504.5|142766.5|142566.5|142778|142578|142703|142503|95
1665566400000|2022-10-12 09:20:00|142766|142566|142768|142568|142768|142568|142763|142563|22
1665566700000|2022-10-12 09:25:00|142766.5|142566.5|142761.5|142561.5|142766.5|142566.5|142758.5|142558.5|15
1665567000000|2022-10-12 09:30:00|142760|142560|142584|142384|142760|142560|142583.5|142383.5|122
1665567300000|2022-10-12 09:35:00|142583.5|142383.5|142736|142536|142739|142539|142578.5|142378.5|83
1665567600000|2022-10-12 09:40:00|142735.5|142535.5|142776.5|142576.5|142790.5|142590.5|142731.5|142531.5|69
1665567900000|2022-10-12 09:45:00|142777|142577|142742|142542|142785|142585|142742|142542|59
1665568200000|2022-10-12 09:50:00|142741.5|142541.5|142687|142487|142741.5|142541.5|142687|142487|61
1665568500000|2022-10-12 09:55:00|142687.5|142487.5|142667|142467|142692|142492|142651.5|142451.5|71
1665568800000|2022-10-12 10:00:00|142666.5|142466.5|142659|142459|142667|142467|142613.5|142413.5|73
1665569100000|2022-10-12 10:05:00|142659.5|142459.5|142665|142465|142667|142467|142657|142457|48
1665569400000|2022-10-12 10:10:00|142665.5|142465.5|142676.5|142476.5|142676.5|142476.5|142657|142457|29
1665569700000|2022-10-12 10:15:00|142676|142476|142676|142476|142676|142476|142673.5|142473.5|20
1665570000000|2022-10-12 10:20:00|142677|142477|142671|142471|142677|142477|142666.5|142466.5|32
1665570300000|2022-10-12 10:25:00|142670|142470|142692|142492|142692|142492|142668.5|142468.5|59
1665570600000|2022-10-12 10:30:00|142691|142491|142696.5|142496.5|142696.5|142496.5|142689|142489|18
1665570900000|2022-10-12 10:35:00|142697.5|142497.5|142703.5|142503.5|142709.5|142509.5|142697.5|142497.5|32
1665571200000|2022-10-12 10:40:00|142702.5|142502.5|142698.5|142498.5|142705|142505|142698.5|142498.5|44
1665571500000|2022-10-12 10:45:00|142700|142500|142702|142502|142702.5|142502.5|142699.5|142499.5|27
1665571800000|2022-10-12 10:50:00|142701|142501|142701.5|142501.5|142702.5|142502.5|142699.5|142499.5|9
1665572100000|2022-10-12 10:55:00|142702.5|142502.5|142698|142498|142702.5|142502.5|142698|142498|3
1665572400000|2022-10-12 11:00:00|142694|142494|142690.5|142490.5|142697.5|142497.5|142688|142488|30
1665572700000|2022-10-12 11:05:00|142691|142491|142690.5|142490.5|142694|142494|142689|142489|22
1665573000000|2022-10-12 11:10:00|142684.5|142484.5|142685|142485|142689.5|142489.5|142678|142478|35
1665573300000|2022-10-12 11:15:00|142684.5|142484.5|142744.5|142544.5|142745|142545|142682.5|142482.5|69
1665573600000|2022-10-12 11:20:00|142743.5|142543.5|142730.5|142530.5|142743.5|142543.5|142713|142513|36
1665573900000|2022-10-12 11:25:00|142730|142530|142723.5|142523.5|142730.5|142530.5|142722|142522|7
1665574200000|2022-10-12 11:30:00|142723|142523|142736.5|142536.5|142746|142546|142722.5|142522.5|51
1665574500000|2022-10-12 11:35:00|142735|142535|142730.5|142530.5|142741.5|142541.5|142722|142522|83
1665574800000|2022-10-12 11:40:00|142730|142530|142726|142526|142733.5|142533.5|142723.5|142523.5|70
1665575100000|2022-10-12 11:45:00|142726.5|142526.5|142685|142485|142732.5|142532.5|142661|142461|70
1665575400000|2022-10-12 11:50:00|142685.5|142485.5|142697|142497|142707.5|142507.5|142685.5|142485.5|47
1665575700000|2022-10-12 11:55:00|142696.5|142496.5|142700|142500|142701|142501|142695.5|142495.5|16
1665576000000|2022-10-12 12:00:00|142699.5|142499.5|142704|142504|142712|142512|142692|142492|40
1665576300000|2022-10-12 12:05:00|142703.5|142503.5|142729.5|142529.5|142730.5|142530.5|142703|142503|54
1665576600000|2022-10-12 12:10:00|142732.5|142532.5|142794|142594|142809|142609|142732.5|142532.5|45
1665576900000|2022-10-12 12:15:00|142794.5|142594.5|142819|142619|142878.5|142678.5|142785|142585|119
1665577200000|2022-10-12 12:20:00|142818.5|142618.5|142803.5|142603.5|142835.5|142635.5|142793.5|142593.5|52
1665577500000|2022-10-12 12:25:00|142803|142603|142780|142580|142810|142610|142749|142549|93
1665577800000|2022-10-12 12:30:00|142784.5|142584.5|143023|142823|143082|142882|142784.5|142584.5|212
1665578100000|2022-10-12 12:35:00|143022.5|142822.5|143009.5|142809.5|143048|142848|142996.5|142796.5|120
1665578400000|2022-10-12 12:40:00|143010.5|142810.5|142857.5|142657.5|143028.5|142828.5|142857.5|142657.5|131
1665578700000|2022-10-12 12:45:00|142858.5|142658.5|142818.5|142618.5|142876|142676|142791|142591|114
1665579000000|2022-10-12 12:50:00|142817|142617|142792|142592|142817.5|142617.5|142792|142592|60
1665579300000|2022-10-12 12:55:00|142791.5|142591.5|142867|142667|142922|142722|142788.5|142588.5|85
1665579600000|2022-10-12 13:00:00|142867.5|142667.5|143153|142953|143155.5|142955.5|142852.5|142652.5|152
1665579900000|2022-10-12 13:05:00|143156|142956|143263|143063|143334|143134|143156|142956|151
1665580200000|2022-10-12 13:10:00|143263.5|143063.5|142980|142777|143263.5|143063.5|142967|142767|175
1665580500000|2022-10-12 13:15:00|142981|142776|142945|142745|143006|142806|142900.5|142700.5|185
1665580800000|2022-10-12 13:20:00|142961.5|142761.5|143083.5|142883.5|143084|142884|142948.5|142748.5|140
1665581100000|2022-10-12 13:25:00|143084.5|142884.5|143060|142860|143086|142886|143053|142853|104
1665581400000|2022-10-12 13:30:00|143061|142861|143074|142874|143092|142892|143058.5|142858.5|84
1665581700000|2022-10-12 13:35:00|143074.5|142874.5|142950.5|142750.5|143088|142888|142950.5|142750.5|185
1665582000000|2022-10-12 13:40:00|142951|142751|143035|142793|143064|142864|142948.5|142744|173
1665582300000|2022-10-12 13:45:00|143034|142794|143150|142909|143150|142914|142964.5|142764|129
1665582600000|2022-10-12 13:50:00|143151|142908|143074|142831|143155|142908|143031|142794|109
1665582900000|2022-10-12 13:55:00|143073|142832|143027|142827|143073|142846|143017|142817|75
1665583200000|2022-10-12 14:00:00|143027.5|142827.5|143050.5|142850.5|143051|142851|143017|142817|80
1665583500000|2022-10-12 14:05:00|143051|142851|143059|142859|143062|142862|143048.5|142848.5|28
1665583800000|2022-10-12 14:10:00|143058|142858|143090|142890|143101.5|142901.5|143052.5|142852.5|62
1665584100000|2022-10-12 14:15:00|143090.5|142890.5|143086.5|142886.5|143109.5|142909.5|143075|142875|57
1665584400000|2022-10-12 14:20:00|143088|142888|143096|142896|143103|142903|143088|142888|36
1665584700000|2022-10-12 14:25:00|143096.5|142896.5|143076|142876|143097.5|142897.5|143076|142876|37
1665585000000|2022-10-12 14:30:00|143075.5|142875.5|142957.5|142757.5|143084|142884|142956.5|142756.5|106
1665585300000|2022-10-12 14:35:00|142957|142757|142991.5|142791.5|143019|142819|142957|142757|100
1665585600000|2022-10-12 14:40:00|142992|142792|143068|142868|143099.5|142899.5|142980|142780|97
1665585900000|2022-10-12 14:45:00|143068.5|142868.5|143059.5|142859.5|143082|142882|143049|142849|67
1665586200000|2022-10-12 14:50:00|143057.5|142857.5|143038|142838|143078|142878|143037.5|142837.5|37
1665586500000|2022-10-12 14:55:00|143038.5|142838.5|143115|142915|143128|142928|142961|142761|103
1665586800000|2022-10-12 15:00:00|143122.5|142922.5|143007|142807|143141|142941|142992|142792|101
1665587100000|2022-10-12 15:05:00|143006.5|142806.5|142995|142795|143006.5|142806.5|142992|142792|72
1665587400000|2022-10-12 15:10:00|142995.5|142795.5|142979|142779|142998.5|142798.5|142978|142778|52
1665587700000|2022-10-12 15:15:00|142979.5|142779.5|142919.5|142719.5|142979.5|142779.5|142919.5|142719.5|22
1665588000000|2022-10-12 15:20:00|142919|142719|142944|142744|142945|142745|142919|142719|36
1665588300000|2022-10-12 15:25:00|142943.5|142743.5|142881|142681|142947|142747|142871|142671|44
1665588600000|2022-10-12 15:30:00|142881.5|142681.5|142908.5|142708.5|142911|142711|142876.5|142676.5|63
1665588900000|2022-10-12 15:35:00|142909|142709|142901.5|142701.5|142924.5|142724.5|142893|142693|39
1665589200000|2022-10-12 15:40:00|142902|142702|142891.5|142691.5|142905.5|142705.5|142891.5|142691.5|24
1665589500000|2022-10-12 15:45:00|142892|142692|142898.5|142698.5|142904.5|142704.5|142891.5|142691.5|17
1665589800000|2022-10-12 15:50:00|142899|142699|142897.5|142697.5|142899|142699|142896.5|142696.5|11
1665590100000|2022-10-12 15:55:00|142900|142700|142913.5|142713.5|142913.5|142713.5|142899|142699|19
1665590400000|2022-10-12 16:00:00|142901|142701|142902.5|142702.5|142916.5|142716.5|142894.5|142694.5|42
1665590700000|2022-10-12 16:05:00|142902|142702|142901|142701|142919|142719|142899.5|142699.5|27
1665591000000|2022-10-12 16:10:00|142906.5|142706.5|142951.5|142751.5|142958|142758|142905.5|142705.5|46
1665591300000|2022-10-12 16:15:00|142951|142751|142921|142721|142951.5|142751.5|142888|142688|88
1665591600000|2022-10-12 16:20:00|142920.5|142720.5|142917|142717|142922|142722|142915|142715|27
1665591900000|2022-10-12 16:25:00|142915.5|142715.5|142951.5|142751.5|142960.5|142760.5|142915.5|142715.5|35
1665592200000|2022-10-12 16:30:00|142955|142755|142944|142744|142960|142760|142944|142744|24
1665592500000|2022-10-12 16:35:00|142943.5|142743.5|142886.5|142686.5|142950|142750|142818|142631.5|106
1665592800000|2022-10-12 16:40:00|142886|142686|142906|142706|142912.5|142712.5|142885.5|142685.5|54
1665593100000|2022-10-12 16:45:00|142906.5|142706.5|142816.5|142616.5|142906.5|142706.5|142797|142597|84
1665593400000|2022-10-12 16:50:00|142816|142616|142734.5|142534.5|142832.5|142632.5|142734.5|142534.5|93
1665593700000|2022-10-12 16:55:00|142735.5|142535.5|142694|142434|142760|142560|142629|142416|171
1665594000000|2022-10-12 17:00:00|142693|142435|142712|142507|142729|142523|142637|142397|63
1665594300000|2022-10-12 17:05:00|142713|142509|142707|142481|142722|142512|142671.5|142440|143
1665594600000|2022-10-12 17:10:00|142706|142482|142712|142499|142778|142557|142700|142482|54
1665594900000|2022-10-12 17:15:00|142711|142500|142707|142504|142713|142510|142703|142499|28
1665595200000|2022-10-12 17:20:00|142708|142503|142712|142500|142712|142504|142708|142496|18
1665595500000|2022-10-12 17:25:00|142709|142496|142696|142496|142716|142503|142693|142487|59
1665595800000|2022-10-12 17:30:00|142696.5|142496.5|142687|142487|142761.5|142561.5|142686.5|142486.5|100
1665596100000|2022-10-12 17:35:00|142686.5|142486.5|142686|142486|142687|142487|142685.5|142485.5|10
1665596400000|2022-10-12 17:40:00|142687|142487|142709.5|142509.5|142709.5|142509.5|142674|142474|25
1665596700000|2022-10-12 17:45:00|142710|142510|142702.5|142502.5|142712.5|142512.5|142676|142476|33
1665597000000|2022-10-12 17:50:00|142704.5|142504.5|142654|142454|142720.5|142520.5|142654|142454|32
1665597300000|2022-10-12 17:55:00|142654.5|142454.5|142723.5|142363.5|142725.5|142488|142640|142363.5|142
1665597600000|2022-10-12 18:00:00|142724|142364|142693|142493|142899|142539|142686|142362|79
1665597900000|2022-10-12 18:05:00|142729|142529|142805|142483|142814|142593|142729|142483|107
1665598200000|2022-10-12 18:10:00|142806|142482|142675|142475|142811|142529|142671|142391|150
1665598500000|2022-10-12 18:15:00|142675.5|142475.5|142614|142414|142709.5|142509.5|142610|142410|45
1665598800000|2022-10-12 18:20:00|142613.5|142413.5|142712|142503|142732|142532|142612.5|142412.5|176
1665599100000|2022-10-12 18:25:00|142713|142502|142709|142506|142717|142506|142709|142497|28
1665599700000|2022-10-12 18:35:00|142682|142480|142663.5|142463.5|142682|142480|142635|142426|130
1665600000000|2022-10-12 18:40:00|142664|142464|142664|142464|142665|142465|142663.5|142463.5|19
1665600300000|2022-10-12 18:45:00|142665.5|142465.5|142743|142466|142743|142509.5|142665.5|142465.5|88
1665600600000|2022-10-12 18:50:00|142744|142465|142753|142456|142753|142465|142744|142456|19
1665600900000|2022-10-12 18:55:00|142794|142496|142709|142468|142796|142496|142702|142438|105
1665619200000|2022-10-13 00:00:00|142645|142285|142875|142675|143001|142732.5|142645|142285|281
1665619500000|2022-10-13 00:05:00|142874|142674|142806.5|142606.5|142883|142683|142787|142587|318
1665619800000|2022-10-13 00:10:00|142807|142607|142771.5|142671.5|142869.5|142721|142757.5|142580|401
1665620100000|2022-10-13 00:15:00|142766.5|142666.5|142716|142616|142786|142686|142658.5|142558.5|393
1665620400000|2022-10-13 00:20:00|142716.5|142616.5|142605|142505|142720|142620|142483|142383|522
1665620700000|2022-10-13 00:25:00|142604.5|142504.5|142494|142394|142620.5|142520.5|142451|142351|503
1665621000000|2022-10-13 00:30:00|142496.5|142396.5|142470|142370|142581.5|142481.5|142448|142348|416
1665621300000|2022-10-13 00:35:00|142474|142374|142534.5|142434.5|142537|142437|142461|142361|332
1665621600000|2022-10-13 00:40:00|142535|142435|142607.5|142507.5|142617.5|142517.5|142515.5|142415.5|307
1665621900000|2022-10-13 00:45:00|142608|142508|142706|142606|142714|142614|142606|142506|344
1665622200000|2022-10-13 00:50:00|142705.5|142605.5|142551.5|142451.5|142705.5|142605.5|142529|142429|329
1665622500000|2022-10-13 00:55:00|142548.5|142448.5|142509.5|142409.5|142575.5|142475.5|142467|142367|379
1665622800000|2022-10-13 01:00:00|142509|142409|142595|142495|142595|142495|142503|142403|340
1665623100000|2022-10-13 01:05:00|142594|142494|142644|142544|142662|142562|142582|142482|238
1665623400000|2022-10-13 01:10:00|142644.5|142544.5|142563|142463|142660.5|142560.5|142561|142461|286
1665623700000|2022-10-13 01:15:00|142564.5|142464.5|142593|142493|142607.5|142507.5|142560.5|142460.5|236
1665624000000|2022-10-13 01:20:00|142593.5|142493.5|142609.5|142509.5|142639|142539|142481|142381|451
1665624300000|2022-10-13 01:25:00|142606.5|142506.5|142604|142504|142626.5|142526.5|142570|142470|319
1665624600000|2022-10-13 01:30:00|142605|142505|142630.5|142530.5|142651|142551|142604|142504|357
1665624900000|2022-10-13 01:35:00|142631|142531|142651|142551|142661.5|142561.5|142569|142469|362
1665625200000|2022-10-13 01:40:00|142650.5|142550.5|142574.5|142474.5|142685.5|142585.5|142574.5|142474.5|380
1665625500000|2022-10-13 01:45:00|142574|142474|142494|142394|142585.5|142485.5|142493|142393|408
1665625800000|2022-10-13 01:50:00|142495|142395|142465|142365|142498.5|142398.5|142389|142289|488
1665626100000|2022-10-13 01:55:00|142464.5|142364.5|142516.5|142416.5|142533.5|142433.5|142455|142355|304
1665626400000|2022-10-13 02:00:00|142511.5|142411.5|142580.5|142480.5|142591.5|142491.5|142472.5|142372.5|309
1665626700000|2022-10-13 02:05:00|142577.5|142477.5|142551|142451|142616.5|142516.5|142543|142443|222
1665627000000|2022-10-13 02:10:00|142552|142452|142649.5|142549.5|142663|142563|142547.5|142447.5|297
1665627300000|2022-10-13 02:15:00|142652.5|142552.5|142650.5|142550.5|142683.5|142583.5|142632|142532|258
1665627600000|2022-10-13 02:20:00|142658.5|142558.5|142643|142543|142708|142608|142640.5|142540.5|233
1665627900000|2022-10-13 02:25:00|142645.5|142545.5|142627|142527|142648.5|142548.5|142594.5|142494.5|389
1665628200000|2022-10-13 02:30:00|142625|142525|142629|142529|142643.5|142543.5|142597.5|142497.5|293
1665628500000|2022-10-13 02:35:00|142630|142530|142646|142546|142674|142574|142627.5|142527.5|215
1665628800000|2022-10-13 02:40:00|142645|142545|142620.5|142520.5|142657.5|142557.5|142610.5|142510.5|189
1665629100000|2022-10-13 02:45:00|142620|142520|142639|142539|142675.5|142575.5|142617|142517|229
1665629400000|2022-10-13 02:50:00|142639.5|142539.5|142690.5|142590.5|142696|142596|142639|142539|231
1665629700000|2022-10-13 02:55:00|142691|142591|142649|142549|142723|142623|142636|142536|218
1665630000000|2022-10-13 03:00:00|142648|142548|142718|142618|142719|142619|142647.5|142547.5|158
1665630300000|2022-10-13 03:05:00|142715.5|142615.5|142704.5|142604.5|142739|142639|142702.5|142602.5|198
1665630600000|2022-10-13 03:10:00|142705.5|142605.5|142685.5|142585.5|142719.5|142619.5|142683|142583|170
1665630900000|2022-10-13 03:15:00|142685|142585|142672|142572|142703|142603|142667.5|142567.5|149
1665631200000|2022-10-13 03:20:00|142671.5|142571.5|142678|142578|142694.5|142594.5|142661.5|142561.5|203
1665631500000|2022-10-13 03:25:00|142678.5|142578.5|142625|142525|142682|142582|142622.5|142522.5|179
1665631800000|2022-10-13 03:30:00|142621|142521|142643|142543|142645.5|142545.5|142609.5|142509.5|117
1665632100000|2022-10-13 03:35:00|142633.5|142533.5|142667.5|142567.5|142670|142570|142623.5|142523.5|66
1665632400000|2022-10-13 03:40:00|142665.5|142565.5|142671.5|142571.5|142703.5|142603.5|142657|142557|168
1665632700000|2022-10-13 03:45:00|142672.5|142572.5|142709|142609|142716.5|142616.5|142664|142564|175
1665633000000|2022-10-13 03:50:00|142709.5|142609.5|142722.5|142622.5|142732|142632|142680|142580|193
1665633300000|2022-10-13 03:55:00|142718.5|142618.5|142743.5|142643.5|142747.5|142647.5|142697.5|142597.5|201
1665633600000|2022-10-13 04:00:00|142744|142644|142757.5|142657.5|142789|142689|142724.5|142624.5|268
1665633900000|2022-10-13 04:05:00|142757|142657|142744.5|142644.5|142781|142681|142735|142635|199
1665634200000|2022-10-13 04:10:00|142745.5|142645.5|142754|142654|142756.5|142656.5|142742|142642|153
1665634500000|2022-10-13 04:15:00|142753.5|142653.5|142755|142655|142756.5|142656.5|142723.5|142623.5|131
1665634800000|2022-10-13 04:20:00|142755.5|142655.5|142766|142666|142775.5|142675.5|142740|142640|196
1665635100000|2022-10-13 04:25:00|142766.5|142666.5|142832|142732|142832|142732|142763.5|142663.5|148
1665635400000|2022-10-13 04:30:00|142831|142731|142719.5|142619.5|142831|142731|142690|142590|253
1665635700000|2022-10-13 04:35:00|142717.5|142617.5|142730.5|142630.5|142751.5|142651.5|142717.5|142617.5|204
1665636000000|2022-10-13 04:40:00|142731|142631|142863|142763|142863|142763|142731|142631|195
1665636300000|2022-10-13 04:45:00|142864|142764|142869|142769|142918|142818|142858|142758|285
1665636600000|2022-10-13 04:50:00|142869.5|142769.5|142823.5|142723.5|142881|142781|142823|142723|193
1665636900000|2022-10-13 04:55:00|142834.5|142734.5|142797.5|142697.5|142836.5|142736.5|142795.5|142695.5|169
1665637200000|2022-10-13 05:00:00|142797|142697|142814.5|142714.5|142850.5|142750.5|142793|142693|206
1665637500000|2022-10-13 05:05:00|142816.5|142716.5|142823.5|142723.5|142835|142735|142801.5|142701.5|121
1665637800000|2022-10-13 05:10:00|142824|142724|142827|142727|142837.5|142737.5|142802.5|142702.5|116
1665638100000|2022-10-13 05:15:00|142826.5|142726.5|142913.5|142813.5|142913.5|142813.5|142825|142725|196
1665638400000|2022-10-13 05:20:00|142911.5|142811.5|142919|142819|142946.5|142846.5|142898.5|142798.5|218
1665638700000|2022-10-13 05:25:00|142920|142820|142962.5|142862.5|142967|142867|142917.5|142817.5|199
1665639000000|2022-10-13 05:30:00|142963|142863|142867|142767|142973|142873|142848|142748|319
1665639300000|2022-10-13 05:35:00|142868.5|142768.5|142834.5|142734.5|142868.5|142768.5|142816.5|142716.5|295
1665639600000|2022-10-13 05:40:00|142835|142735|142824|142724|142852|142752|142785|142685|331
1665639900000|2022-10-13 05:45:00|142821.5|142721.5|142890.5|142790.5|142895.5|142795.5|142820.5|142720.5|243
1665640200000|2022-10-13 05:50:00|142894.5|142794.5|142905|142805|142929.5|142829.5|142844|142744|337
1665640500000|2022-10-13 05:55:00|142903.5|142803.5|142963.5|142863.5|142980|142880|142896.5|142796.5|274
1665640800000|2022-10-13 06:00:00|142964|142864|142940|142840|142977|142877|142850.5|142750.5|435
1665641100000|2022-10-13 06:05:00|142941|142841|142941.5|142841.5|142969.5|142869.5|142900|142800|345
1665641400000|2022-10-13 06:10:00|142943.5|142843.5|142957|142857|142986.5|142886.5|142905|142805|322
1665641700000|2022-10-13 06:15:00|142957.5|142857.5|142973.5|142873.5|142993|142893|142940.5|142840.5|361
1665642000000|2022-10-13 06:20:00|142974.5|142874.5|143024|142924|143030|142930|142969|142869|315
1665642300000|2022-10-13 06:25:00|143025|142925|143132|143032|143139|143039|143012|142912|351
1665642600000|2022-10-13 06:30:00|143131|143031|143154.5|143054.5|143175.5|143075.5|143113.5|143013.5|169
1665642900000|2022-10-13 06:35:00|143151.5|143051.5|143103.5|143003.5|143231|143085|143091|142936|109
1665643200000|2022-10-13 06:40:00|143150|142950|143192|142992|143198.5|143042.5|143093.5|142941.5|130
1665643500000|2022-10-13 06:45:00|143192.5|142992.5|143076.5|142876.5|143192.5|142992.5|143032.5|142832.5|100
1665643800000|2022-10-13 06:50:00|143078.5|142878.5|143148|142948|143157|142968.5|143036|142878.5|113
1665644100000|2022-10-13 06:55:00|143147.5|142947.5|143234|143034|143254.5|143054.5|143135|142935|144
1665644400000|2022-10-13 07:00:00|143232|143032|143275|143175|143319|143195.5|143171|142971|169
1665644700000|2022-10-13 07:05:00|143276|143176|143327.5|143127.5|143327.5|143197|143266|143068|94
1665645000000|2022-10-13 07:10:00|143329|143129|143317|143217|143384|143217|143304.5|143127|132
1665645300000|2022-10-13 07:15:00|143314.5|143214.5|143311|143111|143331|143214.5|143250|143050|176
1665645600000|2022-10-13 07:20:00|143312|143112|143296.5|143096.5|143327|143127|143253.5|143053.5|213
1665645900000|2022-10-13 07:25:00|143296|143096|143288.5|143088.5|143322.5|143122.5|143285|143085|110
1665646200000|2022-10-13 07:30:00|143289|143089|143245.5|143145.5|143319.5|143167.5|143243.5|143088.5|118
1665646500000|2022-10-13 07:35:00|143245|143145|143304|143104|143309.5|143169|143243|143103.5|92
1665646800000|2022-10-13 07:40:00|143303.5|143103.5|143167|143067|143303.5|143142|143164|143014.5|127
1665647100000|2022-10-13 07:45:00|143172|143072|143230|143030|143247.5|143102.5|143157.5|143016.5|138
1665647400000|2022-10-13 07:50:00|143229|143029|143137|142937|143236.5|143036.5|143129|142929|200
1665647700000|2022-10-13 07:55:00|143136.5|142936.5|143227.5|143027.5|143270|143070|143126.5|142926.5|222
1665648000000|2022-10-13 08:00:00|143228.5|143028.5|143227.5|143027.5|143238|143038|143224.5|143024.5|60
1665648300000|2022-10-13 08:05:00|143225|143025|143228|143028|143246|143046|143182|142982|234
1665648600000|2022-10-13 08:10:00|143228.5|143028.5|143292|143092|143304.5|143104.5|143227.5|143027.5|134
1665648900000|2022-10-13 08:15:00|143293.5|143093.5|143265.5|143065.5|143294.5|143094.5|143238.5|143038.5|130
1665649200000|2022-10-13 08:20:00|143267|143067|143290|143090|143292|143092|143265.5|143065.5|112
1665649500000|2022-10-13 08:25:00|143289.5|143089.5|143287.5|143087.5|143294|143094|143284|143084|122
1665649800000|2022-10-13 08:30:00|143289|143089|143288.5|143088.5|143289|143089|143266|143066|140
1665650100000|2022-10-13 08:35:00|143287.5|143087.5|143294.5|143094.5|143296.5|143096.5|143278|143078|42
1665650400000|2022-10-13 08:40:00|143294|143094|143294.5|143094.5|143299.5|143099.5|143286.5|143086.5|55
1665650700000|2022-10-13 08:45:00|143294|143094|143308.5|143108.5|143312|143112|143275.5|143075.5|73
1665651000000|2022-10-13 08:50:00|143308|143108|143298|143098|143308|143108|143297|143097|75
1665651300000|2022-10-13 08:55:00|143297.5|143097.5|143234|143034|143301.5|143101.5|143234|143034|86
1665651600000|2022-10-13 09:00:00|143245|143045|143252|143052|143270|143070|143234.5|143034.5|61
1665651900000|2022-10-13 09:05:00|143251.5|143051.5|143246.5|143046.5|143257|143057|143232|143032|47
1665652200000|2022-10-13 09:10:00|143227|143027|143142|142942|143227|143027|143135|142935|76
1665652500000|2022-10-13 09:15:00|143142.5|142942.5|143037|142837|143145.5|142945.5|142990|142777|108
1665652800000|2022-10-13 09:20:00|143036.5|142836.5|142996|142796|143039.5|142839.5|142994|142794|65
1665653100000|2022-10-13 09:25:00|142996.5|142796.5|142912|142712|143013|142813|142866|142663|125
1665653400000|2022-10-13 09:30:00|142907.5|142707.5|142921|142721|142953|142753|142894.5|142694.5|117
1665653700000|2022-10-13 09:35:00|142923.5|142723.5|142985|142785|142985|142785|142923.5|142723.5|99
1665654000000|2022-10-13 09:40:00|142985.5|142785.5|142981|142781|142985.5|142785.5|142976.5|142776.5|16
1665654300000|2022-10-13 09:45:00|142982|142782|142986|142786|142989|142789|142982|142782|39
1665654600000|2022-10-13 09:50:00|142986.5|142786.5|142989.5|142789.5|142990.5|142790.5|142986|142786|30
1665654900000|2022-10-13 09:55:00|142984.5|142784.5|142981|142781|142992.5|142792.5|142965.5|142765.5|54
1665655200000|2022-10-13 10:00:00|142980.5|142780.5|142981.5|142781.5|142981.5|142781.5|142977|142777|11
1665655500000|2022-10-13 10:05:00|142981|142781|143036|142836|143036|142836|142980.5|142780.5|66
1665655800000|2022-10-13 10:10:00|143041|142841|143202|142936|143202|142956|143041|142841|143
1665656100000|2022-10-13 10:15:00|143203|142935|143222|142902|143222|142935|143201|142899|52
1665656400000|2022-10-13 10:20:00|143221|142903|143182|142982|143228|143015.5|143171|142881|183
1665656700000|2022-10-13 10:25:00|143187|142987|143178|142978|143241.5|143041.5|143165|142965|212
1665657000000|2022-10-13 10:30:00|143178.5|142978.5|143164.5|142964.5|143190|142990|143156.5|142956.5|158
1665657300000|2022-10-13 10:35:00|143164|142964|143149.5|142949.5|143202.5|143002.5|143142.5|142942.5|94
1665657600000|2022-10-13 10:40:00|143150|142950|143144.5|142944.5|143150|142950|143135|142935|31
1665657900000|2022-10-13 10:45:00|143145|142945|143152|142952|143152|142952|143145|142945|12
1665658200000|2022-10-13 10:50:00|143152.5|142952.5|143077.5|142877.5|143152.5|142952.5|143075.5|142875.5|51
1665658500000|2022-10-13 10:55:00|143078.5|142878.5|143037|142837|143079|142879|143017.5|142817.5|143
1665658800000|2022-10-13 11:00:00|143036.5|142836.5|143130|142930|143130.5|142930.5|143036|142836|111
1665659100000|2022-10-13 11:05:00|143130.5|142930.5|143104|142904|143130.5|142930.5|143100|142900|65
1665659400000|2022-10-13 11:10:00|143103.5|142903.5|143112|142912|143116.5|142916.5|143103.5|142903.5|53
1665659700000|2022-10-13 11:15:00|143112.5|142912.5|143110|142910|143120|142920|143104|142904|124
1665660000000|2022-10-13 11:20:00|143109.5|142909.5|143106.5|142906.5|143125|142925|143085.5|142885.5|113
1665660300000|2022-10-13 11:25:00|143105.5|142905.5|143117|142917|143153|142953|143104.5|142904.5|144
1665660600000|2022-10-13 11:30:00|143116.5|142916.5|142987.5|142787.5|143121.5|142921.5|142899|142685|159
1665660900000|2022-10-13 11:35:00|142987|142787|142921.5|142721.5|143005|142789.5|142892|142635.5|202
1665661200000|2022-10-13 11:40:00|142921|142721|142931.5|142731.5|142965|142765|142878|142678|129
1665661500000|2022-10-13 11:45:00|142930.5|142730.5|142917|142717|142942.5|142742.5|142917|142717|76
1665661800000|2022-10-13 11:50:00|142917.5|142717.5|142912.5|142712.5|142918.5|142718.5|142910.5|142710.5|37
1665662100000|2022-10-13 11:55:00|142913.5|142713.5|142905|142705|142932|142732|142898|142698|94
1665662400000|2022-10-13 12:00:00|142902.5|142702.5|142896.5|142696.5|142906|142706|142891|142691|58
1665662700000|2022-10-13 12:05:00|142896|142696|142948|142748|142948.5|142748.5|142895|142695|64
1665663000000|2022-10-13 12:10:00|142946.5|142746.5|143059|142859|143059|142859|142946|142746|96
1665663300000|2022-10-13 12:15:00|143060|142860|143000|142794|143099|142892|142985|142785|185
1665663600000|2022-10-13 12:20:00|143001|142793|143043|142683|143043|142802|142962|142656|163
1665663900000|2022-10-13 12:25:00|143042.5|142682.5|143153|142793|143166|142806|143038.5|142678.5|322
1665664200000|2022-10-13 12:30:00|143153.5|142793.5|143754.5|143394.5|143754.5|143394.5|143153.5|142793.5|34
1665664500000|2022-10-13 12:35:00|144773.5|144413.5|144727|144367|144855|144495|144650.5|144290.5|113
1665664800000|2022-10-13 12:40:00|144615.5|144255.5|144591|144231|144622|144262|144491.5|144131.5|212
1665665100000|2022-10-13 12:45:00|144588|144228|144717.5|144357.5|144816|144456|144588|144228|246
1665665400000|2022-10-13 12:50:00|144718|144358|144668|144308|144858.5|144498.5|144650|144290|196
1665665700000|2022-10-13 12:55:00|144668.5|144308.5|144427|144067|144670.5|144310.5|144424.5|144064.5|127
1665666000000|2022-10-13 13:00:00|144425.5|144065.5|144509.5|144149.5|144590|144230|144425.5|144065.5|248
1665666300000|2022-10-13 13:05:00|144510|144150|144613|144253|144651.5|144291.5|144508|144148|189
1665666600000|2022-10-13 13:10:00|144603|144243|144675|144315|144731.5|144371.5|144603|144243|138
1665666900000|2022-10-13 13:15:00|144674.5|144314.5|144709|144509|144710|144539|144603|144314.5|156
1665667200000|2022-10-13 13:20:00|144709.5|144509.5|144498|144274|144709.5|144509.5|144383|144146|244
1665667500000|2022-10-13 13:25:00|144486|144275|144499|144277|144565|144365|144419.5|144219.5|124
1665667800000|2022-10-13 13:30:00|144500|144276|144521|144266|144554|144319|144489|144256|106
1665668100000|2022-10-13 13:35:00|144514|144258|144505|144259|144515|144259|144463|144196|96
1665668400000|2022-10-13 13:40:00|144504|144260|144318|144164|144504|144297|144309|144139|156
1665668700000|2022-10-13 13:45:00|144317|144165|144245.5|144045.5|144349|144166|144224.5|144024.5|158
1665669000000|2022-10-13 13:50:00|144246|144046|144292|144093|144361|144161|144238|144038|122
1665669300000|2022-10-13 13:55:00|144293|144092|144354|144128|144369|144135|144293|144088|72
1665669600000|2022-10-13 14:00:00|144353|144123|144369|144132|144512|144191|144314|144052|210
1665669900000|2022-10-13 14:05:00|144368|144133|144389|144189|144422.5|144222.5|144259|144061|177
1665670200000|2022-10-13 14:10:00|144389.5|144189.5|144338.5|144138.5|144389.5|144189.5|144328|144128|34
1665670500000|2022-10-13 14:15:00|144338|144138|144214.5|144014.5|144340.5|144140.5|144197.5|143997.5|83
1665670800000|2022-10-13 14:20:00|144215|144015|144291|144091|144302|144102|144215|144015|107
1665671100000|2022-10-13 14:25:00|144290|144090|144331|144131|144399|144199|144289|144089|142
1665671400000|2022-10-13 14:30:00|144333|144133|144325.5|144125.5|144358|144158|144314.5|144114.5|131
1665671700000|2022-10-13 14:35:00|144326|144126|144248.5|144048.5|144336.5|144136.5|144234|144034|66
1665672000000|2022-10-13 14:40:00|144248|144048|144244|144044|144259.5|144059.5|144244|144044|27
1665672300000|2022-10-13 14:45:00|144247.5|144047.5|144065.5|143865.5|144263.5|144063.5|144034|143834|119
1665672600000|2022-10-13 14:50:00|144066|143866|143960|143760|144067|143867|143960|143760|83
1665672900000|2022-10-13 14:55:00|143959.5|143759.5|144070|143870|144110.5|143910.5|143959|143759|147
1665673200000|2022-10-13 15:00:00|144069|143869|144071.5|143871.5|144168|143953|144069|143869|184
1665673500000|2022-10-13 15:05:00|144072|143872|143893|143674|144079|143879|143893|143674|175
1665673800000|2022-10-13 15:10:00|143906|143687|143861.5|143661.5|143933|143732.5|143860|143660|114
1665674100000|2022-10-13 15:15:00|143848|143648|143655|143453|143872|143670.5|143621|143303|288
1665674400000|2022-10-13 15:20:00|143653|143454|143749|143390|143749|143455|143555|143270|219
1665674700000|2022-10-13 15:25:00|143746|143389|143811|143456|143811|143480|143696|143364|139
1665675000000|2022-10-13 15:30:00|143812|143455|143712|143352|143813.5|143455|143712|143352|88
1665675300000|2022-10-13 15:35:00|143710.5|143350.5|143458|143116|143711.5|143351.5|143448|143116|157
1665675600000|2022-10-13 15:40:00|143459|143115|143232|142990|143470.5|143115|143029|142753|240
1665675900000|2022-10-13 15:45:00|143227|142989|143393|143090|143410.5|143126|143224|142985|260
1665676200000|2022-10-13 15:50:00|143412|143110|143272|143053|143418|143135|143272|143019|124
1665676500000|2022-10-13 15:55:00|143271|143054|143406|143046|143462|143106|143267.5|143046|144
1665676800000|2022-10-13 16:00:00|143405.5|143045.5|143347.5|142987.5|143412|143052|143345.5|142985.5|95
1665677100000|2022-10-13 16:05:00|143348.5|142988.5|143353.5|142993.5|143427.5|143067.5|143304|142944|131
1665677400000|2022-10-13 16:10:00|143353|142993|143357|142997|143357|142997|143343.5|142983.5|13
1665677700000|2022-10-13 16:15:00|143356.5|142996.5|143447.5|143087.5|143459.5|143099.5|143354|142994|96
1665678000000|2022-10-13 16:20:00|143448|143088|143392|143116|143448.5|143116|143384|143054|110
1665678300000|2022-10-13 16:25:00|143391|143117|143347|143139|143391|143139|143333|143082|70
1665678600000|2022-10-13 16:30:00|143346|143140|143411.5|143211.5|143414|143214|143343.5|143140|101
1665678900000|2022-10-13 16:35:00|143412|143212|143359|143159|143418.5|143218.5|143341|143141|122
1665679200000|2022-10-13 16:40:00|143359.5|143159.5|143362|143162|143405|143205|143340|143140|60
1665679500000|2022-10-13 16:45:00|143361.5|143161.5|143356|143156|143362|143162|143353.5|143153.5|18
1665679800000|2022-10-13 16:50:00|143353.5|143153.5|143354.5|143154.5|143360|143160|143350.5|143150.5|19
1665680400000|2022-10-13 17:00:00|143353|143153|143401.5|143201.5|143402.5|143202.5|143352|143152|8
1665680700000|2022-10-13 17:05:00|143397.5|143197.5|143436|143207|143436|143221.5|143384.5|143184.5|76
1665681000000|2022-10-13 17:10:00|143437|143206|143466|143188|143502|143230|143437|143178|74
1665681300000|2022-10-13 17:15:00|143464|143187|143396.5|143196.5|143466|143197|143341|143112|87
1665681600000|2022-10-13 17:20:00|143398|143198|143137|142780|143399.5|143199.5|143069|142756|220
1665681900000|2022-10-13 17:25:00|143138|142779|143074|142816|143141|142832|142957|142718|172
1665682200000|2022-10-13 17:30:00|143073|142817|143043|142754|143210|142951|143043|142750|118
1665682500000|2022-10-13 17:35:00|143020|142733|143021|142768|143136|142857|143020|142726|101
1665682800000|2022-10-13 17:40:00|143020|142769|143024|142792|143034|142798|143013|142769|59
1665683100000|2022-10-13 17:45:00|143025|142791|143169|142969|143178.5|142978.5|143025|142790|142
1665683400000|2022-10-13 17:50:00|143169.5|142969.5|143149|142949|143189.5|142989.5|143146.5|142946.5|71
1665683700000|2022-10-13 17:55:00|143149.5|142949.5|143140|142853|143158|142949.5|143117.5|142853|126
1665684000000|2022-10-13 18:00:00|143157|142864|143276|143046|143276|143049|143149|142864|129
1665684300000|2022-10-13 18:05:00|143277|143045|143427.5|143067.5|143427.5|143077|143265|143020|182
1665684600000|2022-10-13 18:10:00|143427|143067|143429.5|143069.5|143429.5|143069.5|143424|143064|32
1665685800000|2022-10-13 18:30:00|143425.5|143065.5|143361|143049|143425.5|143065.5|143361|143026|123
1665686100000|2022-10-13 18:35:00|143351|143042|143361.5|143001.5|143361.5|143042|143339|143001|48
1665686400000|2022-10-13 18:40:00|143361|143001|143147.5|142787.5|143362|143002|143147.5|142787.5|225
1665686700000|2022-10-13 18:45:00|143148|142788|143194.5|142834.5|143200.5|142855|143125|142786.5|195
1665687000000|2022-10-13 18:50:00|143196|142836|143115.5|142755.5|143196.5|142836.5|143115.5|142755.5|88
1665687300000|2022-10-13 18:55:00|143116|142756|143099|142775|143172.5|142812.5|143043|142723|131
1665705600000|2022-10-14 00:00:00|143192.5|142832.5|143237|143018|143397|143080|143186|142832.5|218
1665705900000|2022-10-14 00:05:00|143227|143008|143007|142807|143238|143022|142914.5|142714.5|530
1665706200000|2022-10-14 00:10:00|143004.5|142804.5|143080.5|142880.5|143142|142942|142989|142789|597
1665706500000|2022-10-14 00:15:00|143081|142881|143452.5|143252.5|143481.5|143308.5|143071|142871|562
1665706800000|2022-10-14 00:20:00|143453|143253|143372.5|143172.5|143466|143266|143317.5|143117.5|515
1665707100000|2022-10-14 00:25:00|143374|143174|143356|143156|143458.5|143275|143274.5|143074.5|460
1665707400000|2022-10-14 00:30:00|143360.5|143160.5|143401.5|143301.5|143451|143351|143275.5|143133.5|405
1665707700000|2022-10-14 00:35:00|143391.5|143291.5|143270.5|143170.5|143411.5|143291.5|143269|143169|339
1665708000000|2022-10-14 00:40:00|143270|143170|143269.5|143169.5|143297.5|143197.5|143221|143121|361
1665708300000|2022-10-14 00:45:00|143271|143171|143048.5|142948.5|143271|143171|143048.5|142948.5|436
1665708600000|2022-10-14 00:50:00|143047|142947|143097.5|142997.5|143146.5|143046.5|143027|142927|521
1665708900000|2022-10-14 00:55:00|143099.5|142999.5|143096|142996|143226.5|143126.5|143052.5|142952.5|560
1665709200000|2022-10-14 01:00:00|143099|142999|143054|142954|143118.5|143018.5|142988.5|142888.5|473
1665709500000|2022-10-14 01:05:00|143038|142938|143076|142976|143130|143030|143016|142916|387
1665709800000|2022-10-14 01:10:00|143075.5|142975.5|143146|143046|143179|143079|143073.5|142973.5|350
1665710100000|2022-10-14 01:15:00|143147|143047|143118|143018|143150|143050|143096|142996|298
1665710400000|2022-10-14 01:20:00|143117.5|143017.5|143208.5|143108.5|143222.5|143122.5|143047.5|142947.5|410
1665710700000|2022-10-14 01:25:00|143213.5|143113.5|143207|143107|143251|143151|143173.5|143073.5|312
1665711000000|2022-10-14 01:30:00|143206.5|143106.5|143213.5|143113.5|143244|143144|143116.5|143016.5|521
1665711300000|2022-10-14 01:35:00|143220.5|143120.5|143257.5|143157.5|143316|143216|143206.5|143106.5|470
1665711600000|2022-10-14 01:40:00|143258|143158|142864|142764|143291|143184.5|142842.5|142742.5|649
1665711900000|2022-10-14 01:45:00|142865|142765|142801|142701|142925|142825|142754.5|142654.5|665
1665712200000|2022-10-14 01:50:00|142800|142700|142844.5|142744.5|142921|142821|142795.5|142680|581
1665712500000|2022-10-14 01:55:00|142848.5|142748.5|142874|142674|142945.5|142845.5|142824.5|142642.5|499
1665712800000|2022-10-14 02:00:00|142875|142675|142791.5|142691.5|142970|142870|142760.5|142660.5|591
1665713100000|2022-10-14 02:05:00|142791|142691|142743|142643|142849.5|142749.5|142680|142580|516
1665713400000|2022-10-14 02:10:00|142745|142645|142731.5|142631.5|142768.5|142668.5|142599|142499|467
1665713700000|2022-10-14 02:15:00|142723|142623|142749|142649|142776|142676|142671.5|142571.5|388
1665714000000|2022-10-14 02:20:00|142748|142648|142741|142641|142794|142694|142682.5|142582.5|378
1665714300000|2022-10-14 02:25:00|142740.5|142640.5|142752|142652|142843|142743|142735|142635|436
1665714600000|2022-10-14 02:30:00|142750.5|142650.5|142706|142606|142750.5|142650.5|142673.5|142573.5|440
1665714900000|2022-10-14 02:35:00|142700|142600|142748.5|142648.5|142753|142652|142695|142546|387
1665715200000|2022-10-14 02:40:00|142742.5|142642.5|142748|142648|142782.5|142682.5|142741|142641|274
1665715500000|2022-10-14 02:45:00|142744.5|142644.5|142752|142652|142752|142652|142687.5|142587.5|255
1665715800000|2022-10-14 02:50:00|142752.5|142652.5|142753.5|142653.5|142773.5|142673.5|142728|142628|190
1665716100000|2022-10-14 02:55:00|142753|142653|142680|142580|142753|142653|142641.5|142541.5|228
1665716400000|2022-10-14 03:00:00|142681|142581|142685|142585|142698|142598|142659|142559|247
1665716700000|2022-10-14 03:05:00|142679.5|142579.5|142684|142584|142686.5|142586.5|142615|142515|265
1665717000000|2022-10-14 03:10:00|142681.5|142581.5|142686|142586|142737.5|142615|142660.5|142513|281
1665717300000|2022-10-14 03:15:00|142685.5|142585.5|142698|142598|142735|142635|142646|142546|235
1665717600000|2022-10-14 03:20:00|142699|142599|142635.5|142535.5|142704|142604|142624.5|142474.5|193
1665717900000|2022-10-14 03:25:00|142634.5|142534.5|142626.5|142526.5|142675.5|142575.5|142624.5|142524.5|152
1665718200000|2022-10-14 03:30:00|142624.5|142524.5|142527|142427|142676.5|142537|142517|142417|258
1665718500000|2022-10-14 03:35:00|142526.5|142426.5|142641.5|142541.5|142663|142563|142525.5|142425.5|304
1665718800000|2022-10-14 03:40:00|142639|142539|142667|142467|142689|142551.5|142591|142421|224
1665719100000|2022-10-14 03:45:00|142666|142466|142603.5|142503.5|142666|142520.5|142535|142387|312
1665719400000|2022-10-14 03:50:00|142603|142503|142674.5|142574.5|142714|142580|142576.5|142476.5|282
1665719700000|2022-10-14 03:55:00|142674|142574|142559.5|142459.5|142684.5|142584.5|142554|142454|287
1665720000000|2022-10-14 04:00:00|142558|142458|142596.5|142496.5|142678|142578|142544.5|142444.5|300
1665720300000|2022-10-14 04:05:00|142593.5|142493.5|142648.5|142548.5|142684|142548.5|142579|142479|309
1665720600000|2022-10-14 04:10:00|142649.5|142549.5|142616|142516|142685.5|142585.5|142578.5|142478.5|221
1665720900000|2022-10-14 04:15:00|142615|142515|142693|142593|142693|142593|142589|142489|271
1665721200000|2022-10-14 04:20:00|142693.5|142593.5|142712.5|142612.5|142740|142640|142693.5|142593.5|263
1665721500000|2022-10-14 04:25:00|142712|142612|142745.5|142645.5|142771.5|142671.5|142711|142611|205
1665721800000|2022-10-14 04:30:00|142744.5|142644.5|142697|142597|142764.5|142664.5|142686.5|142586.5|264
1665722100000|2022-10-14 04:35:00|142698|142598|142687.5|142587.5|142712.5|142612.5|142683|142583|147
1665722400000|2022-10-14 04:40:00|142688.5|142588.5|142756|142656|142773.5|142673.5|142688.5|142588.5|192
1665722700000|2022-10-14 04:45:00|142755.5|142655.5|142794.5|142694.5|142798|142698|142738|142638|227
1665723000000|2022-10-14 04:50:00|142794|142694|142795.5|142695.5|142823.5|142723.5|142786.5|142686.5|273
1665723300000|2022-10-14 04:55:00|142795|142695|142842.5|142742.5|142842.5|142742.5|142787|142687|163
1665723600000|2022-10-14 05:00:00|142844.5|142744.5|142783|142683|142851.5|142751.5|142783|142683|304
1665723900000|2022-10-14 05:05:00|142784|142684|142776.5|142676.5|142802.5|142702.5|142765|142665|212
1665724200000|2022-10-14 05:10:00|142780|142680|142748|142648|142809.5|142709.5|142730|142630|197
1665724500000|2022-10-14 05:15:00|142748.5|142648.5|142794|142594|142804|142690|142735|142594|217
1665724800000|2022-10-14 05:20:00|142801.5|142601.5|142739.5|142639.5|142808.5|142663|142697.5|142550.5|222
1665725100000|2022-10-14 05:25:00|142740.5|142640.5|142807.5|142707.5|142817.5|142717.5|142740.5|142640.5|213
1665725400000|2022-10-14 05:30:00|142801|142701|142675|142575|142838.5|142738.5|142668.5|142568.5|315
1665725700000|2022-10-14 05:35:00|142676|142576|142697|142597|142755.5|142655.5|142664|142564|288
1665726000000|2022-10-14 05:40:00|142694|142594|142682|142582|142723|142623|142657.5|142557.5|302
1665726300000|2022-10-14 05:45:00|142681.5|142581.5|142584.5|142484.5|142703|142603|142574|142474|298
1665726600000|2022-10-14 05:50:00|142585|142485|142524.5|142424.5|142637.5|142537.5|142519|142419|263
1665726900000|2022-10-14 05:55:00|142525|142425|142668|142568|142708.5|142608.5|142524.5|142424.5|309
1665727200000|2022-10-14 06:00:00|142670|142570|142682.5|142582.5|142734|142634|142611.5|142511.5|392
1665727500000|2022-10-14 06:05:00|142685|142585|142798.5|142698.5|142810|142710|142683.5|142583.5|331
1665727800000|2022-10-14 06:10:00|142795.5|142695.5|142878.5|142778.5|142917|142817|142785|142685|372
1665728100000|2022-10-14 06:15:00|142881.5|142781.5|142751.5|142651.5|142888|142788|142740|142640|317
1665728400000|2022-10-14 06:20:00|142754|142654|142838.5|142738.5|142898.5|142798.5|142719.5|142619.5|324
1665728700000|2022-10-14 06:25:00|142838|142738|142896.5|142796.5|142898.5|142798.5|142776|142676|385
1665729000000|2022-10-14 06:30:00|142897|142797|142997.5|142797.5|142997.5|142818.5|142875.5|142723|133
1665729300000|2022-10-14 06:35:00|142997|142797|142937.5|142737.5|142997.5|142797.5|142905.5|142705.5|52
1665729600000|2022-10-14 06:40:00|142938.5|142738.5|142964|142764|142965|142765|142932.5|142732.5|79
1665729900000|2022-10-14 06:45:00|142967|142767|143089|142889|143095.5|142900|142925.5|142767|94
1665730200000|2022-10-14 06:50:00|143088.5|142888.5|143191|142991|143258|143009|143084.5|142884.5|187
1665730500000|2022-10-14 06:55:00|143191.5|142991.5|143074.5|142874.5|143275|143075|143074.5|142848|239
1665730800000|2022-10-14 07:00:00|143067|142855|143054|142854|143076.5|142876.5|142948|142737|190
1665731100000|2022-10-14 07:05:00|143053.5|142853.5|143205|143005|143209|143009|143053.5|142853.5|116
1665731400000|2022-10-14 07:10:00|143205.5|143005.5|143282|143082|143282.5|143082.5|143205.5|143005.5|78
1665731700000|2022-10-14 07:15:00|143298.5|143098.5|143415|143215|143418|143218|143296.5|143096.5|201
1665732000000|2022-10-14 07:20:00|143414.5|143214.5|143448.5|143248.5|143501|143301|143395.5|143195.5|108
1665732300000|2022-10-14 07:25:00|143452|143252|143384|143184|143454.5|143254.5|143338.5|143138.5|163
1665732600000|2022-10-14 07:30:00|143383.5|143183.5|143483|143283|143497|143297|143383.5|143183.5|117
1665732900000|2022-10-14 07:35:00|143477.5|143277.5|143288|143080|143477.5|143277.5|143276|143054|189
1665733200000|2022-10-14 07:40:00|143289|143121|143304|143104|143322|143122|143289|143094|71
1665733500000|2022-10-14 07:45:00|143303.5|143103.5|143368|143166|143380.5|143180.5|143303|143103|79
1665733800000|2022-10-14 07:50:00|143365|143164|143392|143170|143434|143195|143365|143159|85
1665734100000|2022-10-14 07:55:00|143391|143171|143237.5|142877.5|143401|143192.5|143217.5|142857.5|178
1665734400000|2022-10-14 08:00:00|143255.5|142895.5|143347.5|143147.5|143357.5|143157.5|143164.5|142804.5|270
1665734700000|2022-10-14 08:05:00|143315|143115|143337.5|143237.5|143398|143237.5|143256.5|142896.5|179
1665735000000|2022-10-14 08:10:00|143338.5|143238.5|143309.5|143109.5|143393|143266.5|143266|143037|153
1665735300000|2022-10-14 08:15:00|143310|143110|143493.5|143293.5|143501.5|143301.5|143309.5|143109.5|133
1665735600000|2022-10-14 08:20:00|143496|143296|143566|143366|143622.5|143422.5|143493.5|143293.5|260
1665735900000|2022-10-14 08:25:00|143565.5|143365.5|143619.5|143419.5|143627|143427|143564.5|143364.5|167
1665736200000|2022-10-14 08:30:00|143621.5|143421.5|143555|143355|143642|143442|143547.5|143347.5|179
1665736500000|2022-10-14 08:35:00|143556.5|143356.5|143601|143401|143619|143458.5|143534|143347.5|97
1665736800000|2022-10-14 08:40:00|143601.5|143401.5|143516|143316|143604.5|143404.5|143509.5|143309.5|99
1665737100000|2022-10-14 08:45:00|143516.5|143316.5|143532.5|143332.5|143534|143334|143516|143316|39
1665737400000|2022-10-14 08:50:00|143531.5|143331.5|143540|143340|143547.5|143347.5|143500|143300|27
1665737700000|2022-10-14 08:55:00|143536.5|143336.5|143539.5|143339.5|143548|143348|143454.5|143254.5|105
1665738000000|2022-10-14 09:00:00|143544|143344|143573.5|143373.5|143624|143424|143544|143344|117
1665738300000|2022-10-14 09:05:00|143573|143373|143576.5|143376.5|143576.5|143376.5|143573|143373|48
1665738600000|2022-10-14 09:10:00|143577|143377|143644|143444|143645.5|143445.5|143571.5|143371.5|87
1665738900000|2022-10-14 09:15:00|143643|143443|143747.5|143547.5|143822|143622|143635|143435|155
1665739200000|2022-10-14 09:20:00|143747|143547|143787|143587|143793|143593|143746.5|143546.5|53
1665739500000|2022-10-14 09:25:00|143788.5|143588.5|143840|143640|143841|143641|143786|143586|29
1665739800000|2022-10-14 09:30:00|143840.5|143640.5|143917|143717|143923.5|143723.5|143840.5|143640.5|38
1665740100000|2022-10-14 09:35:00|143930.5|143730.5|143986|143786|144059|143813|143930.5|143730.5|146
1665740400000|2022-10-14 09:40:00|143985.5|143785.5|143975|143775|144038.5|143838.5|143975|143775|95
1665740700000|2022-10-14 09:45:00|143978.5|143778.5|143842|143642|144154.5|143815.5|143812|143612|223
1665741000000|2022-10-14 09:50:00|143841.5|143641.5|143866|143572|144008|143745|143841.5|143571|157
1665741300000|2022-10-14 09:55:00|143867|143571|143832|143594|143889|143601|143832|143569|67
1665741600000|2022-10-14 10:00:00|143831|143595|143763|143563|143831|143603|143763|143563|81
1665741900000|2022-10-14 10:05:00|143762.5|143562.5|143698|143498|143763|143563|143691|143491|88
1665742200000|2022-10-14 10:10:00|143710|143510|143662.5|143462.5|143711|143511|143662.5|143462.5|42
1665742500000|2022-10-14 10:15:00|143662|143462|143645|143445|143765|143501|143645|143442|173
1665742800000|2022-10-14 10:20:00|143644.5|143444.5|143522|143215|143647.5|143447.5|143478|143215|109
1665743100000|2022-10-14 10:25:00|143523|143214|143464|143104|143524|143214|143463.5|143103.5|26
1665743400000|2022-10-14 10:30:00|143474.5|143114.5|143626|143266|143626.5|143266.5|143457.5|143097.5|128
1665743700000|2022-10-14 10:35:00|143625.5|143265.5|143627.5|143267.5|143627.5|143267.5|143624.5|143264.5|16
1665744000000|2022-10-14 10:40:00|143647.5|143287.5|143664.5|143304.5|143670|143310|143647.5|143287.5|86
1665744300000|2022-10-14 10:45:00|143661|143301|143523|143163|143662|143302|143522.5|143162.5|171
1665744600000|2022-10-14 10:50:00|143523.5|143163.5|143514.5|143154.5|143526.5|143166.5|143507|143147|51
1665744900000|2022-10-14 10:55:00|143515|143155|143586.5|143226.5|143587|143227|143514|143154|36
1665745200000|2022-10-14 11:00:00|143585.5|143225.5|143639|143279|143642.5|143282.5|143585.5|143225.5|87
1665745500000|2022-10-14 11:05:00|143635.5|143275.5|143659|143415|143724|143415|143632|143272|145
1665745800000|2022-10-14 11:10:00|143657|143416|143651|143413|143695|143466|143630|143393|169
1665746100000|2022-10-14 11:15:00|143650|143414|143704.5|143344.5|143816|143456|143618|143277|181
1665746400000|2022-10-14 11:20:00|143705|143345|143671|143356|143709.5|143442|143597|143339.5|220
1665746700000|2022-10-14 11:25:00|143672|143355|143694|143334|143747|143387|143643.5|143283.5|233
1665747000000|2022-10-14 11:30:00|143693|143333|143748|143430|143795|143435|143637.5|143277.5|167
1665747300000|2022-10-14 11:35:00|143749|143432|143722|143437|143749|143437|143721|143425|90
1665747600000|2022-10-14 11:40:00|143719|143435|143876|143643|143876|143648|143712|143435|174
1665747900000|2022-10-14 11:45:00|143877|143640|143811.5|143611.5|143967|143767|143801.5|143601.5|169
1665748200000|2022-10-14 11:50:00|143812|143612|143979|143779|143980|143780|143807.5|143607.5|68
1665748500000|2022-10-14 11:55:00|143971.5|143771.5|144002.5|143802.5|144148.5|143948.5|143971.5|143771.5|143
1665748800000|2022-10-14 12:00:00|143997.5|143797.5|144003|143752|144082|143866|143948|143718|114
1665749100000|2022-10-14 12:05:00|144004|143751|144086|143726|144089.5|143753|144004|143704|162
1665749400000|2022-10-14 12:10:00|144081|143721|143942.5|143582.5|144081|143721|143938.5|143578.5|173
1665749700000|2022-10-14 12:15:00|143943.5|143583.5|143975|143708|144061|143724|143943.5|143583.5|232
1665750000000|2022-10-14 12:20:00|143976|143709|143999|143799|144021|143799|143943|143699|76
1665750300000|2022-10-14 12:25:00|143998.5|143798.5|144024.5|143664.5|144025.5|143799|143914.5|143637|158
1665750600000|2022-10-14 12:30:00|144019.5|143659.5|143933|143711|144020|143715|143919|143646.5|62
1665750900000|2022-10-14 12:35:00|143932|143712|143913|143696|143932|143722|143907|143696|50
1665751200000|2022-10-14 12:40:00|143914|143695|143834|143553|143915|143695|143769|143522|67
1665751500000|2022-10-14 12:45:00|143835|143552|143762|143509|143846|143554|143762|143486|85
1665751800000|2022-10-14 12:50:00|143761|143510|143643|143362|143786|143550|143556|143301|186
1665752100000|2022-10-14 12:55:00|143647|143366|143284|142961|143647|143366|143273|142951|164
1665752400000|2022-10-14 13:00:00|143283|142963|143428|143145|143564.5|143204.5|143270|142963|104
1665752700000|2022-10-14 13:05:00|143425|143143|143310|142986|143482|143154|143305|142981|168
1665753000000|2022-10-14 13:10:00|143306|142981|143414|143151|143417|143212|143262|142950|211
1665753300000|2022-10-14 13:15:00|143415|143150|143490|143131|143490|143157|143415|143122|106
1665753600000|2022-10-14 13:20:00|143490.5|143130|143486|143126|143494.5|143134.5|143486|143126|73
1665753900000|2022-10-14 13:25:00|143489|143129|143621|143261|143669|143309|143455|143129|185
1665754200000|2022-10-14 13:30:00|143621.5|143261.5|143880|143520|143881.5|143521.5|143619.5|143259.5|89
1665754500000|2022-10-14 13:35:00|143879.5|143519.5|143680.5|143320.5|143889|143529|143604.5|143244.5|68
1665754800000|2022-10-14 13:40:00|143680|143320|143855|143499|143857|143499|143663.5|143303.5|142
1665755100000|2022-10-14 13:45:00|143854|143500|143726|143513|143858|143571|143689|143462|203
1665755400000|2022-10-14 13:50:00|143725|143514|143746|143546|143794.5|143594.5|143708.5|143508.5|103
1665755700000|2022-10-14 13:55:00|143745.5|143545.5|143769|143569|143775|143575|143745|143545|76
1665756000000|2022-10-14 14:00:00|143768.5|143568.5|143883|143683|143934.5|143734.5|143750.5|143550.5|114
1665756300000|2022-10-14 14:05:00|143874.5|143674.5|143923|143723|143952|143752|143827.5|143627.5|99
1665756600000|2022-10-14 14:10:00|143898|143698|143916|143716|143931.5|143731.5|143876.5|143676.5|64
1665756900000|2022-10-14 14:15:00|143918|143718|143896.5|143696.5|143967.5|143767.5|143896.5|143696.5|115
1665757200000|2022-10-14 14:20:00|143900.5|143700.5|143922.5|143722.5|143934|143734|143899.5|143699.5|49
1665757500000|2022-10-14 14:25:00|143923|143723|143879.5|143679.5|143928|143728|143870|143670|29
1665757800000|2022-10-14 14:30:00|143880.5|143680.5|143805|143605|143880.5|143680.5|143796.5|143596.5|66
1665758100000|2022-10-14 14:35:00|143804.5|143604.5|143855.5|143655.5|143862|143662|143804.5|143604.5|76
1665758400000|2022-10-14 14:40:00|143855|143655|143851.5|143651.5|143855.5|143655.5|143846|143646|28
1665758700000|2022-10-14 14:45:00|143851|143651|143849|143649|143858|143658|143847.5|143647.5|24
1665759000000|2022-10-14 14:50:00|143848.5|143648.5|143863|143663|143927|143727|143848.5|143648.5|44
1665759300000|2022-10-14 14:55:00|143859.5|143659.5|143694|143440|143862.5|143662.5|143685|143440|68
1665759600000|2022-10-14 15:00:00|143693|143438|143594|143376|143716|143471|143594|143363|108
1665759900000|2022-10-14 15:05:00|143584|143368|143635|143435|143657|143450|143563|143331|195
1665760200000|2022-10-14 15:10:00|143634|143434|143650|143420|143788|143531|143612|143374|206
1665760500000|2022-10-14 15:15:00|143647|143418|143884|143555|143884|143555|143647|143416|112
1665760800000|2022-10-14 15:20:00|143886|143557|143863|143545|143890|143568|143861|143545|32
1665761100000|2022-10-14 15:25:00|143851|143531|143774.5|143574.5|143851|143574.5|143763|143501|137
1665761400000|2022-10-14 15:30:00|143775|143575|143797|143583|143825|143625|143765|143565|108
1665761700000|2022-10-14 15:35:00|143798|143582|143854.5|143654.5|143894|143673|143798|143579|105
1665762000000|2022-10-14 15:40:00|143855|143655|143898|143697|143899.5|143699.5|143853.5|143653.5|89
1665762300000|2022-10-14 15:45:00|143899|143696|143852.5|143652.5|143904|143696|143836|143636|74
1665762600000|2022-10-14 15:50:00|143853|143653|143841|143630|143879|143670|143776|143576|116
1665762900000|2022-10-14 15:55:00|143840|143631|143874|143657|143874|143665.5|143824.5|143624.5|81
1665763200000|2022-10-14 16:00:00|143875|143656|143790|143590|143882|143656|143775|143544|177
1665763500000|2022-10-14 16:05:00|143790.5|143590.5|143948|143595|143948|143662|143790|143590|125
1665763800000|2022-10-14 16:10:00|143949|143594|143930|143720|143949|143724|143878|143592|115
1665764100000|2022-10-14 16:15:00|143931|143719|144029|143781|144104|143817|143899|143696|167
1665764400000|2022-10-14 16:20:00|144028|143782|143962|143762|144028|143792|143962|143754|80
1665764700000|2022-10-14 16:25:00|143960|143760|143943.5|143743.5|143960|143760|143943.5|143743.5|9
1665765000000|2022-10-14 16:30:00|143944|143744|143934|143734|143944.5|143744.5|143920.5|143720.5|44
1665765300000|2022-10-14 16:35:00|143929.5|143729.5|143901|143701|143929.5|143729.5|143891.5|143691.5|46
1665765600000|2022-10-14 16:40:00|143903|143703|143939.5|143739.5|143955|143755|143903|143703|73
1665765900000|2022-10-14 16:45:00|143946|143746|143947|143747|143964|143764|143946|143746|38
1665766200000|2022-10-14 16:50:00|143944|143744|143957.5|143757.5|143961|143761|143942|143742|50
1665766500000|2022-10-14 16:55:00|143959|143759|144121|143826|144121|143918|143959|143759|172
1665766800000|2022-10-14 17:00:00|144122|143825|144080|143880|144152|143952|144046|143785|242
1665767100000|2022-10-14 17:05:00|144080.5|143880.5|144074.5|143874.5|144080.5|143880.5|144070|143870|90
1665767400000|2022-10-14 17:10:00|144073.5|143873.5|144073|143873|144098.5|143898.5|144028.5|143828.5|143
1665767700000|2022-10-14 17:15:00|144072.5|143872.5|144118|143918|144118|143918|143981|143781|154
1665768000000|2022-10-14 17:20:00|144114.5|143914.5|144057.5|143857.5|144126.5|143926.5|144057.5|143857.5|84
1665768600000|2022-10-14 17:30:00|144047.5|143847.5|144038|143838|144047.5|143847.5|144027.5|143827.5|45
1665768900000|2022-10-14 17:35:00|144037.5|143837.5|144037|143837|144040|143840|144036.5|143836.5|16
1665769200000|2022-10-14 17:40:00|144036|143836|144041|143841|144048.5|143848.5|144005.5|143805.5|79
1665769500000|2022-10-14 17:45:00|144041.5|143841.5|143915|143715|144041.5|143841.5|143910|143710|104
1665769800000|2022-10-14 17:50:00|143914|143714|144029|143829|144029.5|143829.5|143914|143714|86
1665770100000|2022-10-14 17:55:00|144029.5|143829.5|144029|143829|144030|143830|144029|143829|14
1665770400000|2022-10-14 18:00:00|144028.5|143828.5|144027.5|143827.5|144028.5|143828.5|144027.5|143827.5|2
1665770700000|2022-10-14 18:05:00|144029.5|143829.5|144033.5|143833.5|144034|143834|144028|143828|15
1665771000000|2022-10-14 18:10:00|144034|143834|144033|143833|144034|143834|144033|143833|8
1665771300000|2022-10-14 18:15:00|144033.5|143833.5|144033.5|143833.5|144033.5|143833.5|144033.5|143833.5|1
1665771600000|2022-10-14 18:20:00|144045.5|143845.5|144063|143863|144064.5|143864.5|144045.5|143845.5|76
1665773400000|2022-10-14 18:50:00|144021.5|143921.5|144090|143890|144094.5|143921.5|144021.5|143889.5|7
1665773700000|2022-10-14 18:55:00|144089.5|143889.5|144150.5|143950.5|144159.5|143959.5|144080|143860|158
1665774000000|2022-10-14 19:00:00|144150|143950|144267|143907|144267.5|143950|144126|143882|194
1665774300000|2022-10-14 19:05:00|144266.5|143906.5|144292|143932|144300.5|143940.5|144266.5|143906.5|65
1665774600000|2022-10-14 19:10:00|144295|143937|144307|143947|144307|143947|144295|143937|14
1665774900000|2022-10-14 19:15:00|144306.5|143946.5|144270|143910|144460|144161|144188|143908|260
1665775200000|2022-10-14 19:20:00|144269.5|143909.5|144327.5|143967.5|144353|143993|144223|143863|188
1665775500000|2022-10-14 19:25:00|144334|143974|144320|143994|144345|143994|144320|143962|148
1665775800000|2022-10-14 19:30:00|144319|143995|144270|144039|144319|144045|144270|143988|89
1665776100000|2022-10-14 19:35:00|144269|144040|144302|144006|144302|144052|144258|144006|28
1665776400000|2022-10-14 19:40:00|144303|144005|144266|143906|144344.5|144011|144264|143904|265
1665776700000|2022-10-14 19:45:00|144265.5|143905.5|144253.5|143893.5|144358|143998|144249.5|143889.5|103
1665777000000|2022-10-14 19:50:00|144254|143894|144306.5|143946.5|144343|143983|144254|143894|27
1665777300000|2022-10-14 19:55:00|144231|143871|144258.5|143898.5|144259|143899|144231|143871|7
1665964800000|2022-10-17 00:00:00|144336.5|143976.5|144040.5|143840.5|144336.5|143981|144018|143813|334
1665965100000|2022-10-17 00:05:00|144041.5|143841.5|143939.5|143739.5|144087|143843|143879.5|143595.5|623
1665965400000|2022-10-17 00:10:00|143940|143740|144087.5|143887.5|144129.5|143929.5|143935|143735|518
1665965700000|2022-10-17 00:15:00|144086.5|143886.5|144087.5|143987.5|144182.5|144008.5|144025|143886.5|496
1665966000000|2022-10-17 00:20:00|144088.5|143988.5|144029.5|143929.5|144116|144016|144027.5|143927.5|408
1665966300000|2022-10-17 00:25:00|144029|143929|144053.5|143953.5|144071|143971|143983.5|143883.5|403
1665966600000|2022-10-17 00:30:00|144053|143953|144087|143987|144088|143988|144010.5|143910.5|372
1665966900000|2022-10-17 00:35:00|144088|143988|143976|143876|144113|144013|143926.5|143826.5|522
1665967200000|2022-10-17 00:40:00|143974|143874|143745.5|143645.5|143981|143881|143742|143642|620
1665967500000|2022-10-17 00:45:00|143745|143645|143842|143742|143847.5|143747.5|143693|143593|578
1665967800000|2022-10-17 00:50:00|143843.5|143743.5|143934.5|143834.5|143964.5|143864.5|143842.5|143742.5|524
1665968100000|2022-10-17 00:55:00|143927.5|143827.5|143916.5|143816.5|143972|143872|143872.5|143772.5|481
1665968400000|2022-10-17 01:00:00|143915.5|143815.5|143881|143781|143955.5|143855.5|143879.5|143779.5|513
1665968700000|2022-10-17 01:05:00|143882|143782|143875|143775|143893|143793|143792|143692|527
1665969000000|2022-10-17 01:10:00|143876.5|143776.5|143927|143827|143931|143831|143815|143715|440
1665969300000|2022-10-17 01:15:00|143919|143819|143938.5|143838.5|143976.5|143876.5|143893.5|143793.5|441
1665969600000|2022-10-17 01:20:00|143940.5|143840.5|143851.5|143751.5|143989|143889|143796|143696|507
1665969900000|2022-10-17 01:25:00|143853.5|143753.5|143889|143789|143933.5|143833.5|143837|143737|460
1665970200000|2022-10-17 01:30:00|143889.5|143789.5|143732|143632|143918.5|143818.5|143700.5|143600.5|577
1665970500000|2022-10-17 01:35:00|143723.5|143623.5|143789.5|143689.5|143822|143722|143723.5|143623.5|458
1665970800000|2022-10-17 01:40:00|143789|143689|143819|143719|143856.5|143756.5|143745.5|143631.5|483
1665971100000|2022-10-17 01:45:00|143816|143716|143723|143623|143868|143768|143722|143622|434
1665971400000|2022-10-17 01:50:00|143726|143626|143738.5|143638.5|143853|143730.5|143714|143614|404
1665971700000|2022-10-17 01:55:00|143736.5|143636.5|143693.5|143593.5|143737.5|143637.5|143658.5|143558.5|348
1665972000000|2022-10-17 02:00:00|143676.5|143576.5|143685.5|143585.5|143708|143608|143609|143509|435
1665972300000|2022-10-17 02:05:00|143686|143586|143540|143440|143686.5|143586.5|143471|143371|431
1665972600000|2022-10-17 02:10:00|143539.5|143439.5|143556|143456|143608.5|143508.5|143520|143420|357
1665972900000|2022-10-17 02:15:00|143556.5|143456.5|143633|143533|143635|143535|143523.5|143423.5|349
1665973200000|2022-10-17 02:20:00|143634.5|143534.5|143657|143557|143702.5|143602.5|143633.5|143533.5|312
1665973500000|2022-10-17 02:25:00|143655|143555|143641.5|143541.5|143675.5|143575.5|143625|143525|318
1665973800000|2022-10-17 02:30:00|143649.5|143549.5|143689.5|143589.5|143689.5|143589.5|143601.5|143501.5|284
1665974100000|2022-10-17 02:35:00|143690|143590|143671.5|143571.5|143752.5|143652.5|143662.5|143562.5|308
1665974400000|2022-10-17 02:40:00|143672|143572|143684.5|143584.5|143703|143603|143643|143543|252
1665974700000|2022-10-17 02:45:00|143685|143585|143673.5|143573.5|143686|143586|143645.5|143545.5|275
1665975000000|2022-10-17 02:50:00|143673|143573|143727.5|143627.5|143746|143646|143666.5|143566.5|271
1665975300000|2022-10-17 02:55:00|143728|143628|143657|143557|143731.5|143631.5|143644|143544|303
1665975600000|2022-10-17 03:00:00|143656.5|143556.5|143631|143531|143680|143580|143600|143500|302
1665975900000|2022-10-17 03:05:00|143630.5|143530.5|143647|143547|143659|143559|143598.5|143498.5|191
1665976200000|2022-10-17 03:10:00|143648|143548|143596.5|143496.5|143648|143548|143594.5|143494.5|231
1665976500000|2022-10-17 03:15:00|143597|143497|143528|143428|143606|143506|143464|143364|339
1665976800000|2022-10-17 03:20:00|143527|143427|143511.5|143411.5|143555|143455|143469.5|143369.5|308
1665977100000|2022-10-17 03:25:00|143508|143408|143393.5|143293.5|143512.5|143412.5|143355|143255|422
1665977400000|2022-10-17 03:30:00|143394|143294|143556|143456|143556|143456|143361.5|143261.5|362
1665977700000|2022-10-17 03:35:00|143562|143462|143459.5|143359.5|143562.5|143462.5|143457|143357|300
1665978000000|2022-10-17 03:40:00|143455.5|143355.5|143570|143470|143574.5|143474.5|143455.5|143355.5|251
1665978300000|2022-10-17 03:45:00|143569.5|143469.5|143609.5|143509.5|143609.5|143509.5|143523.5|143423.5|241
1665978600000|2022-10-17 03:50:00|143608.5|143508.5|143622|143522|143624.5|143524.5|143546|143446|238
1665978900000|2022-10-17 03:55:00|143621|143521|143592.5|143492.5|143645|143545|143587|143487|156
1665979200000|2022-10-17 04:00:00|143593.5|143493.5|143704|143604|143704|143604|143593.5|143493.5|303
1665979500000|2022-10-17 04:05:00|143706|143606|143747|143647|143762|143662|143691.5|143591.5|356
1665979800000|2022-10-17 04:10:00|143746.5|143646.5|143766.5|143666.5|143777|143677|143741.5|143641.5|254
1665980100000|2022-10-17 04:15:00|143767.5|143667.5|143732.5|143632.5|143800|143700|143728.5|143628.5|280
1665980400000|2022-10-17 04:20:00|143734|143634|143757|143657|143774.5|143674.5|143731.5|143631.5|286
1665980700000|2022-10-17 04:25:00|143756.5|143656.5|143749.5|143649.5|143787.5|143687.5|143749|143649|183
1665981000000|2022-10-17 04:30:00|143752|143652|143663|143563|143766.5|143666.5|143648|143548|273
1665981300000|2022-10-17 04:35:00|143663.5|143563.5|143700|143600|143714|143614|143663.5|143563.5|226
1665981600000|2022-10-17 04:40:00|143698.5|143598.5|143656|143556|143701|143601|143638|143538|301
1665981900000|2022-10-17 04:45:00|143653|143553|143576.5|143476.5|143662.5|143562.5|143541|143441|271
1665982200000|2022-10-17 04:50:00|143579.5|143479.5|143583|143483|143603|143503|143513.5|143413.5|303
1665982500000|2022-10-17 04:55:00|143575|143475|143616|143516|143622.5|143522.5|143573|143473|288
1665982800000|2022-10-17 05:00:00|143615.5|143515.5|143582|143482|143617.5|143517.5|143569|143469|323
1665983100000|2022-10-17 05:05:00|143581.5|143481.5|143464|143364|143581.5|143481.5|143424.5|143324.5|446
1665983400000|2022-10-17 05:10:00|143463|143363|143430|143330|143463|143363|143371.5|143271.5|461
1665983700000|2022-10-17 05:15:00|143429.5|143329.5|143363|143263|143439.5|143339.5|143347.5|143247.5|465
1665984000000|2022-10-17 05:20:00|143361.5|143261.5|143403.5|143303.5|143436.5|143336.5|143356|143256|331
1665984300000|2022-10-17 05:25:00|143404|143304|143390|143290|143419|143319|143370.5|143270.5|267
1665984600000|2022-10-17 05:30:00|143389.5|143289.5|143401|143301|143451.5|143351.5|143367.5|143267.5|338
1665984900000|2022-10-17 05:35:00|143397|143297|143453.5|143353.5|143483.5|143383.5|143384|143284|346
1665985200000|2022-10-17 05:40:00|143453|143353|143493|143393|143550.5|143450.5|143448.5|143348.5|359
1665985500000|2022-10-17 05:45:00|143491.5|143391.5|143502|143402|143533.5|143433.5|143478|143378|271
1665985800000|2022-10-17 05:50:00|143504|143404|143401.5|143301.5|143521.5|143421.5|143381.5|143281.5|364
1665986100000|2022-10-17 05:55:00|143400.5|143300.5|143343|143243|143403|143303|143263.5|143163.5|399
1665986400000|2022-10-17 06:00:00|143343.5|143243.5|143348.5|143248.5|143378.5|143278.5|143315.5|143215.5|455
1665986700000|2022-10-17 06:05:00|143349.5|143249.5|143364|143264|143378.5|143278.5|143325|143225|343
1665987000000|2022-10-17 06:10:00|143368|143268|143370.5|143270.5|143394.5|143294.5|143334|143234|339
1665987300000|2022-10-17 06:15:00|143371|143271|143393.5|143293.5|143444|143344|143357.5|143257.5|320
1665987600000|2022-10-17 06:20:00|143395|143295|143483.5|143383.5|143483.5|143383.5|143374|143274|371
1665987900000|2022-10-17 06:25:00|143485.5|143385.5|143540.5|143440.5|143545|143445|143447.5|143347.5|380
1665988200000|2022-10-17 06:30:00|143536|143436|143599|143399|143603|143442|143479.5|143301|276
1665988500000|2022-10-17 06:35:00|143600|143400|143677.5|143477.5|143719|143519|143590|143390|193
1665988800000|2022-10-17 06:40:00|143677|143477|143591.5|143391.5|143677|143477|143591.5|143391.5|153
1665989100000|2022-10-17 06:45:00|143592|143392|143605.5|143405.5|143617.5|143417.5|143577|143377|111
1665989400000|2022-10-17 06:50:00|143604.5|143404.5|143699|143499|143715|143515|143604.5|143404.5|150
1665989700000|2022-10-17 06:55:00|143699.5|143499.5|143707|143507|143756|143556|143686.5|143486.5|157
1665990000000|2022-10-17 07:00:00|143705.5|143505.5|143520.5|143320.5|143712|143512|143491|143291|169
1665990300000|2022-10-17 07:05:00|143523.5|143323.5|143528.5|143328.5|143592.5|143392.5|143523.5|143323.5|197
1665990600000|2022-10-17 07:10:00|143529|143329|143637|143437|143694.5|143494.5|143463|143263|180
1665990900000|2022-10-17 07:15:00|143637.5|143437.5|143757.5|143557.5|143771|143571|143607.5|143407.5|183
1665991200000|2022-10-17 07:20:00|143757|143557|143650|143450|143758.5|143558.5|143649|143449|179
1665991500000|2022-10-17 07:25:00|143655.5|143455.5|143625|143425|143692|143492|143625|143425|247
1665991800000|2022-10-17 07:30:00|143625.5|143425.5|143627.5|143427.5|143675.5|143475.5|143623|143423|141
1665992100000|2022-10-17 07:35:00|143627|143427|143621.5|143421.5|143675.5|143475.5|143618|143418|82
1665992400000|2022-10-17 07:40:00|143619.5|143419.5|143656.5|143456.5|143662|143462|143593.5|143393.5|145
1665992700000|2022-10-17 07:45:00|143656|143456|143655.5|143455.5|143657|143457|143649.5|143449.5|48
1665993000000|2022-10-17 07:50:00|143656|143456|143654.5|143454.5|143673.5|143473.5|143651|143451|70
1665993300000|2022-10-17 07:55:00|143653.5|143453.5|143639.5|143539.5|143685|143539.5|143623|143423|98
1665993600000|2022-10-17 08:00:00|143640|143540|143770.5|143570.5|143794.5|143594.5|143623.5|143474.5|169
1665993900000|2022-10-17 08:05:00|143771.5|143571.5|143761.5|143561.5|143854|143654|143750.5|143550.5|433
1665994200000|2022-10-17 08:10:00|143761|143561|143682.5|143482.5|143763|143563|143674.5|143474.5|158
1665994500000|2022-10-17 08:15:00|143682|143482|143761|143561|143762.5|143562.5|143682|143482|139
1665994800000|2022-10-17 08:20:00|143760.5|143560.5|143762|143562|143770|143570|143737.5|143537.5|153
1665995100000|2022-10-17 08:25:00|143763|143563|143781|143581|143785.5|143585.5|143760|143560|84
1665995400000|2022-10-17 08:30:00|143781.5|143581.5|143780.5|143580.5|143786.5|143586.5|143777.5|143577.5|58
1665995700000|2022-10-17 08:35:00|143780|143580|143763|143563|143785.5|143585.5|143738.5|143538.5|144
1665996000000|2022-10-17 08:40:00|143762.5|143562.5|143758|143558|143763.5|143563.5|143743|143543|161
1665996300000|2022-10-17 08:45:00|143760|143560|143742|143542|143784|143584|143741|143541|112
1665996600000|2022-10-17 08:50:00|143741|143541|143726|143526|143769|143569|143718.5|143518.5|202
1665996900000|2022-10-17 08:55:00|143725.5|143525.5|143773|143573|143773.5|143573.5|143720|143520|70
1665997200000|2022-10-17 09:00:00|143768.5|143568.5|143751.5|143551.5|143768.5|143568.5|143703|143503|102
1665997500000|2022-10-17 09:05:00|143751|143551|143707.5|143507.5|143752.5|143552.5|143707|143507|44
1665997800000|2022-10-17 09:10:00|143708|143508|143699.5|143499.5|143708|143508|143697.5|143497.5|18
1665998100000|2022-10-17 09:15:00|143699|143499|143725.5|143525.5|143729|143529|143699|143499|33
1665998400000|2022-10-17 09:20:00|143723|143523|143718.5|143518.5|143726|143526|143704.5|143504.5|31
1665998700000|2022-10-17 09:25:00|143719|143519|143757.5|143557.5|143760|143560|143719|143519|61
1665999000000|2022-10-17 09:30:00|143756.5|143556.5|143754.5|143554.5|143767|143567|143706.5|143506.5|72
1665999300000|2022-10-17 09:35:00|143757.5|143557.5|143768|143568|143768.5|143568.5|143755.5|143555.5|40
1665999600000|2022-10-17 09:40:00|143769|143569|143769|143569|143775|143575|143761.5|143561.5|43
1665999900000|2022-10-17 09:45:00|143770|143570|143762.5|143562.5|143772|143572|143758|143558|25
1666000200000|2022-10-17 09:50:00|143760.5|143560.5|143758.5|143558.5|143760.5|143560.5|143758.5|143558.5|2
1666000500000|2022-10-17 09:55:00|143758|143558|143830|143630|143848|143648|143757.5|143557.5|55
1666000800000|2022-10-17 10:00:00|143830.5|143630.5|143820|143620|143831|143631|143817.5|143617.5|53
1666001100000|2022-10-17 10:05:00|143819.5|143619.5|143768.5|143568.5|143820|143620|143767|143567|45
1666001400000|2022-10-17 10:10:00|143766.5|143566.5|143653|143453|143766.5|143566.5|143629|143429|88
1666001700000|2022-10-17 10:15:00|143652.5|143452.5|143711.5|143511.5|143712|143512|143651.5|143451.5|114
1666002000000|2022-10-17 10:20:00|143712|143512|143724.5|143524.5|143724.5|143524.5|143703.5|143503.5|27
1666002300000|2022-10-17 10:25:00|143740.5|143540.5|143787|143687|143834|143691.5|143740.5|143540.5|125
1666002600000|2022-10-17 10:30:00|143786.5|143686.5|143838.5|143638.5|143839.5|143703.5|143763.5|143623|48
1666002900000|2022-10-17 10:35:00|143839|143639|143855|143655|143859|143659|143838.5|143638.5|38
1666003200000|2022-10-17 10:40:00|143852|143652|143852.5|143652.5|143859.5|143659.5|143842.5|143642.5|47
1666003500000|2022-10-17 10:45:00|143853|143653|143842|143642|143853|143653|143841.5|143641.5|10
1666003800000|2022-10-17 10:50:00|143841|143641|143833.5|143633.5|143842|143642|143830.5|143630.5|24
1666004100000|2022-10-17 10:55:00|143833|143633|143741.5|143541.5|143836|143636|143739.5|143539.5|88
1666004400000|2022-10-17 11:00:00|143742|143542|143742|143542|143748.5|143548.5|143742|143542|59
1666004700000|2022-10-17 11:05:00|143741.5|143541.5|143744.5|143544.5|143746.5|143546.5|143738.5|143538.5|21
1666005000000|2022-10-17 11:10:00|143744|143544|143742.5|143542.5|143744.5|143544.5|143740.5|143540.5|15
1666005300000|2022-10-17 11:15:00|143743|143543|143755.5|143555.5|143755.5|143555.5|143740.5|143540.5|36
1666005600000|2022-10-17 11:20:00|143756|143556|143760.5|143560.5|143760.5|143560.5|143755.5|143555.5|17
1666005900000|2022-10-17 11:25:00|143761.5|143561.5|143760.5|143560.5|143762.5|143562.5|143760.5|143560.5|4
1666006200000|2022-10-17 11:30:00|143764|143564|143773|143573|143774|143574|143764|143564|28
1666006500000|2022-10-17 11:35:00|143773.5|143573.5|143772|143572|143774.5|143574.5|143772|143572|27
1666006800000|2022-10-17 11:40:00|143771.5|143571.5|143771.5|143571.5|143774|143574|143771.5|143571.5|18
1666007100000|2022-10-17 11:45:00|143767.5|143567.5|143810.5|143610.5|143815.5|143615.5|143764.5|143564.5|61
1666007400000|2022-10-17 11:50:00|143810|143610|143764.5|143564.5|143810.5|143610.5|143764.5|143564.5|85
1666007700000|2022-10-17 11:55:00|143765|143565|143766|143566|143767.5|143567.5|143755.5|143555.5|38
1666008000000|2022-10-17 12:00:00|143765.5|143565.5|143761|143561|143773|143573|143761|143561|26
1666008300000|2022-10-17 12:05:00|143761.5|143561.5|143760.5|143560.5|143761.5|143561.5|143759.5|143559.5|11
1666008600000|2022-10-17 12:10:00|143763.5|143563.5|143766|143566|143768.5|143568.5|143758|143558|23
1666008900000|2022-10-17 12:15:00|143767|143567|143774.5|143574.5|143775|143575|143767|143567|18
1666009200000|2022-10-17 12:20:00|143773.5|143573.5|143647|143447|143773.5|143573.5|143647|143447|93
1666009500000|2022-10-17 12:25:00|143646.5|143446.5|143645.5|143445.5|143654.5|143454.5|143644|143444|52
1666009800000|2022-10-17 12:30:00|143645|143445|143646|143446|143650|143450|143639.5|143439.5|31
1666010100000|2022-10-17 12:35:00|143644|143444|143645|143445|143652|143452|143639|143439|23
1666010400000|2022-10-17 12:40:00|143646|143446|143543|143343|143646.5|143446.5|143542.5|143342.5|105
1666010700000|2022-10-17 12:45:00|143543.5|143343.5|143514.5|143314.5|143568|143368|143514.5|143314.5|54
1666011000000|2022-10-17 12:50:00|143515|143315|143430|143230|143515|143315|143429|143229|37
1666011300000|2022-10-17 12:55:00|143410.5|143210.5|143475|143275|143475|143275|143410|143210|58
1666011600000|2022-10-17 13:00:00|143474|143274|143348.5|143148.5|143474|143274|143347|143147|121
1666011900000|2022-10-17 13:05:00|143348|143148|143391.5|143191.5|143440.5|143240.5|143319.5|143119.5|94
1666012200000|2022-10-17 13:10:00|143392|143192|143402.5|143202.5|143403|143203|143387|143187|21
1666012500000|2022-10-17 13:15:00|143402|143202|143445|143245|143459.5|143259.5|143402|143202|21
1666012800000|2022-10-17 13:20:00|143439|143239|143431|143231|143443|143243|143422|143222|61
1666013100000|2022-10-17 13:25:00|143432|143232|143376.5|143176.5|143488|143288|143376.5|143176.5|102
1666013400000|2022-10-17 13:30:00|143377|143177|143313.5|143113.5|143466|143266|143312.5|143112.5|128
1666013700000|2022-10-17 13:35:00|143314|143114|143277.5|143077.5|143326|143126|143268.5|143067|127
1666014000000|2022-10-17 13:40:00|143272|143072|143281|143081|143281|143081|143261|143061|76
1666014300000|2022-10-17 13:45:00|143282|143082|143270.5|143070.5|143286|143086|143269.5|143069.5|22
1666014600000|2022-10-17 13:50:00|143272.5|143072.5|143263.5|143063.5|143277.5|143077.5|143252.5|143052.5|54
1666014900000|2022-10-17 13:55:00|143262|143062|143385.5|143185.5|143406|143206|143238.5|143038.5|137
1666015200000|2022-10-17 14:00:00|143386|143186|143355|143155|143411.5|143211.5|143355|143155|109
1666015500000|2022-10-17 14:05:00|143355.5|143155.5|143346.5|143146.5|143368|143168|143345|143145|96
1666015800000|2022-10-17 14:10:00|143346|143146|143240|143040|143360|143160|143240|143040|96
1666016100000|2022-10-17 14:15:00|143239|143039|143326.5|143126.5|143347|143147|143239|143039|91
1666016400000|2022-10-17 14:20:00|143327|143127|143324|143124|143327|143127|143259.5|143059.5|126
1666016700000|2022-10-17 14:25:00|143323.5|143123.5|143235.5|143035.5|143326.5|143126.5|143225|143025|226
1666017000000|2022-10-17 14:30:00|143239.5|143039.5|143188|142988|143239.5|143039.5|143157|142957|90
1666017300000|2022-10-17 14:35:00|143184.5|142984.5|143180|142980|143214|143014|143179.5|142979.5|61
1666017600000|2022-10-17 14:40:00|143179.5|142979.5|143248.5|143048.5|143256|143056|143179.5|142979.5|40
1666017900000|2022-10-17 14:45:00|143248|143048|143254.5|143054.5|143280.5|143113.5|143213.5|143047.5|45
1666018200000|2022-10-17 14:50:00|143256.5|143056.5|143224.5|143024.5|143373.5|143173.5|143187.5|142987.5|174
1666018500000|2022-10-17 14:55:00|143223.5|143023.5|143247.5|143047.5|143253.5|143053.5|143223.5|143023.5|73
1666018800000|2022-10-17 15:00:00|143248|143048|143275.5|143075.5|143275.5|143075.5|143218|143018|75
1666019100000|2022-10-17 15:05:00|143275|143075|143319|143119|143319|143119|143275|143075|44
1666019400000|2022-10-17 15:10:00|143319.5|143119.5|143485|143285|143486.5|143286.5|143319|143119|86
1666019700000|2022-10-17 15:15:00|143484.5|143284.5|143461.5|143261.5|143484.5|143284.5|143459.5|143259.5|72
1666020000000|2022-10-17 15:20:00|143460.5|143260.5|143377|143177|143463|143263|143329.5|143129.5|59
1666020300000|2022-10-17 15:25:00|143377.5|143177.5|143366|143166|143378|143178|143366|143166|40
1666020600000|2022-10-17 15:30:00|143365.5|143165.5|143363.5|143163.5|143366.5|143166.5|143358|143158|31
1666020900000|2022-10-17 15:35:00|143363|143163|143350.5|143150.5|143363.5|143163.5|143350.5|143150.5|14
1666021200000|2022-10-17 15:40:00|143352|143152|143257|143057|143352.5|143152.5|143255.5|143055.5|69
1666021500000|2022-10-17 15:45:00|143258|143058|143222.5|143022.5|143259|143059|143218.5|143018.5|84
1666021800000|2022-10-17 15:50:00|143222|143022|143212|143012|143286.5|143086.5|143210|143010|75
1666022100000|2022-10-17 15:55:00|143212.5|143012.5|143170.5|142970.5|143212.5|143012.5|143152.5|142952.5|184
1666022400000|2022-10-17 16:00:00|143171|142971|143214.5|143014.5|143214.5|143014.5|143160|142960|84
1666022700000|2022-10-17 16:05:00|143211|143011|143183.5|142983.5|143211|143011|143182.5|142982.5|47
1666023000000|2022-10-17 16:10:00|143181|142981|143185.5|142985.5|143202|143002|143161|142961|75
1666023300000|2022-10-17 16:15:00|143185|142985|143149|142949|143186|142986|143131|142931|54
1666023600000|2022-10-17 16:20:00|143148.5|142948.5|143061.5|142861.5|143154|142954|143053.5|142853.5|50
1666023900000|2022-10-17 16:25:00|143061|142861|143055|142855|143061|142861|143055|142855|6
1666024200000|2022-10-17 16:30:00|143055.5|142855.5|143051|142851|143056|142856|143051|142851|6
1666024500000|2022-10-17 16:35:00|143051.5|142851.5|143078.5|142878.5|143079.5|142879.5|143051|142851|58
1666024800000|2022-10-17 16:40:00|143079|142879|143080.5|142880.5|143081|142881|143078.5|142878.5|18
1666025100000|2022-10-17 16:45:00|143076|142876|143064|142864|143076|142876|143063.5|142863.5|40
1666025400000|2022-10-17 16:50:00|143064.5|142864.5|143056|142856|143065.5|142865.5|143056|142856|24
1666025700000|2022-10-17 16:55:00|143058|142858|143100.5|142900.5|143100.5|142900.5|143057|142857|29
1666026000000|2022-10-17 17:00:00|143100|142900|143085.5|142885.5|143100.5|142900.5|143068|142868|41
1666026300000|2022-10-17 17:05:00|143082|142882|143070.5|142870.5|143082|142882|143070|142870|20
1666026600000|2022-10-17 17:10:00|143072.5|142872.5|143074.5|142874.5|143075|142875|143072.5|142872.5|7
1666026900000|2022-10-17 17:15:00|143074|142874|143083.5|142883.5|143083.5|142883.5|143074|142874|20
1666027200000|2022-10-17 17:20:00|143083|142883|143063|142863|143083.5|142883.5|143062.5|142862.5|53
1666027500000|2022-10-17 17:25:00|143062.5|142862.5|143049.5|142849.5|143063|142863|143048|142848|29
1666027800000|2022-10-17 17:30:00|143050|142850|143051|142851|143051|142851|143050|142850|6
1666028100000|2022-10-17 17:35:00|143050.5|142850.5|143050.5|142850.5|143051|142851|143050.5|142850.5|3
1666028400000|2022-10-17 17:40:00|143047|142847|143124|142924|143125|142925|143038.5|142838.5|48
1666028700000|2022-10-17 17:45:00|143124.5|142924.5|143072|142872|143124.5|142924.5|143072|142872|76
1666029000000|2022-10-17 17:50:00|143072.5|142872.5|143089|142889|143089.5|142889.5|143071|142871|49
1666029300000|2022-10-17 17:55:00|143091.5|142891.5|143187.5|142987.5|143188|142988|143091.5|142891.5|155
1666029600000|2022-10-17 18:00:00|143188|142988|143124|142924|143188|142988|143115.5|142915.5|71
1666029900000|2022-10-17 18:05:00|143123.5|142923.5|143179.5|142979.5|143185|142985|143123.5|142923.5|28
1666030200000|2022-10-17 18:10:00|143179|142979|143186|142986|143187.5|142987.5|143179|142979|15
1666030500000|2022-10-17 18:15:00|143185.5|142985.5|143186.5|142986.5|143186.5|142986.5|143185.5|142985.5|3
1666030800000|2022-10-17 18:20:00|143184.5|142984.5|143182|142982|143184.5|142984.5|143180|142980|3
1666031100000|2022-10-17 18:25:00|143183.5|142983.5|143199|142999|143202|143002|143183.5|142983.5|37
1666031400000|2022-10-17 18:30:00|143212.5|143012.5|143227.5|143027.5|143235.5|143035.5|143212.5|143012.5|29
1666031700000|2022-10-17 18:35:00|143228|143028|143199.5|142999.5|143230|143030|143199.5|142999.5|62
1666032000000|2022-10-17 18:40:00|143199|142999|143117|142917|143199.5|142999.5|143108|142908|71
1666032300000|2022-10-17 18:45:00|143117.5|142917.5|143117.5|142917.5|143124|142924|143111|142911|21
1666032600000|2022-10-17 18:50:00|143120|142920|143096|142896|143124|142924|143074|142874|60
1666032900000|2022-10-17 18:55:00|143096.5|142896.5|143094|142894|143099|142899|143088.5|142888.5|39
1666051200000|2022-10-18 00:00:00|143340.5|142980.5|142805.5|142605.5|143340.5|142980.5|142779|142579|483
1666051500000|2022-10-18 00:05:00|142807.5|142607.5|142736|142536|143004|142740|142672|142472|531
1666051800000|2022-10-18 00:10:00|142734|142534|142752.5|142552.5|142818.5|142618.5|142709|142509|399
1666052100000|2022-10-18 00:15:00|142753|142553|142751|142551|142764.5|142564.5|142706|142506|406
1666052400000|2022-10-18 00:20:00|142749.5|142549.5|142805|142605|142817|142617|142711|142511|333
1666052700000|2022-10-18 00:25:00|142798|142598|142783.5|142583.5|142817|142617|142727|142527|286
1666053000000|2022-10-18 00:30:00|142784|142584|142829|142629|142839|142639|142703|142503|420
1666053300000|2022-10-18 00:35:00|142829.5|142629.5|142816|142616|142860.5|142660.5|142774.5|142574.5|364
1666053600000|2022-10-18 00:40:00|142817|142617|142815.5|142715.5|142833.5|142733.5|142774.5|142607|267
1666053900000|2022-10-18 00:45:00|142816|142716|142784|142684|142824.5|142724.5|142760|142660|313
1666054200000|2022-10-18 00:50:00|142783.5|142683.5|142782|142682|142840.5|142740.5|142762|142662|373
1666054500000|2022-10-18 00:55:00|142780|142680|142807.5|142707.5|142829|142729|142780|142680|305
1666054800000|2022-10-18 01:00:00|142807|142707|142852.5|142752.5|142864|142764|142795|142695|240
1666055100000|2022-10-18 01:05:00|142851.5|142751.5|142810.5|142710.5|142862|142762|142768.5|142668.5|286
1666055400000|2022-10-18 01:10:00|142811|142711|142846|142746|142848.5|142748.5|142793.5|142693.5|264
1666055700000|2022-10-18 01:15:00|142847|142747|142948.5|142848.5|142975|142875|142835.5|142735.5|418
1666056000000|2022-10-18 01:20:00|142948|142848|142929|142829|142965.5|142865.5|142912.5|142812.5|399
1666056300000|2022-10-18 01:25:00|142928.5|142828.5|142999.5|142899.5|143011.5|142911.5|142921|142821|359
1666056600000|2022-10-18 01:30:00|143000|142900|142991|142891|143009|142909|142901|142801|458
1666056900000|2022-10-18 01:35:00|142990.5|142890.5|142996.5|142896.5|143025|142925|142945.5|142845.5|407
1666057200000|2022-10-18 01:40:00|142997|142897|142899|142799|142999.5|142899.5|142882.5|142782.5|374
1666057500000|2022-10-18 01:45:00|142898|142798|142925.5|142825.5|142935.5|142835.5|142883|142783|362
1666057800000|2022-10-18 01:50:00|142925|142825|142975|142875|142989.5|142889.5|142925|142825|274
1666058100000|2022-10-18 01:55:00|142975.5|142875.5|143003.5|142903.5|143038.5|142938.5|142959|142859|267
1666058400000|2022-10-18 02:00:00|143007|142907|143007|142907|143072.5|142972.5|143002|142902|300
1666058700000|2022-10-18 02:05:00|143007.5|142907.5|143044.5|142944.5|143044.5|142944.5|142984|142884|265
1666059000000|2022-10-18 02:10:00|143045|142945|143108.5|143008.5|143138|143038|143039|142939|310
1666059300000|2022-10-18 02:15:00|143106.5|143006.5|143127.5|143027.5|143139.5|143039.5|143101|143001|215
1666059600000|2022-10-18 02:20:00|143128.5|143028.5|143124.5|143024.5|143143|143043|143111|143011|198
1666059900000|2022-10-18 02:25:00|143125.5|143025.5|143172.5|143072.5|143174|143074|143102.5|143002.5|252
1666060200000|2022-10-18 02:30:00|143172|143072|143088.5|142988.5|143184.5|143084.5|143088.5|142988.5|251
1666060500000|2022-10-18 02:35:00|143091|142991|143101|143001|143124|143024|143078.5|142978.5|253
1666060800000|2022-10-18 02:40:00|143101.5|143001.5|143165|143065|143170.5|143070.5|143084.5|142984.5|232
1666061100000|2022-10-18 02:45:00|143165.5|143065.5|143135.5|143035.5|143180|143080|143132.5|143032.5|268
1666061400000|2022-10-18 02:50:00|143136|143036|143113.5|143013.5|143166.5|143066.5|143113|143013|209
1666061700000|2022-10-18 02:55:00|143101.5|143001.5|143028.5|142928.5|143108.5|143008.5|142982.5|142882.5|323
1666062000000|2022-10-18 03:00:00|143024.5|142924.5|143046|142946|143080|142980|143021.5|142921.5|263
1666062300000|2022-10-18 03:05:00|143045.5|142945.5|142999.5|142899.5|143057|142957|142992.5|142892.5|269
1666062600000|2022-10-18 03:10:00|142999|142899|143044.5|142944.5|143051.5|142951.5|142999|142899|236
1666062900000|2022-10-18 03:15:00|143044|142944|143060|142960|143095|142995|143032.5|142932.5|256
1666063200000|2022-10-18 03:20:00|143060.5|142960.5|143092.5|142992.5|143102|143002|143060.5|142960.5|194
1666063500000|2022-10-18 03:25:00|143093.5|142993.5|143115|143015|143120|143020|143060.5|142960.5|210
1666063800000|2022-10-18 03:30:00|143114.5|143014.5|143015|142915|143150.5|143050.5|143011.5|142911.5|346
1666064100000|2022-10-18 03:35:00|143014.5|142914.5|143018.5|142918.5|143072|142972|143002.5|142902.5|232
1666064400000|2022-10-18 03:40:00|143020|142920|142911|142811|143058.5|142958.5|142911|142811|448
1666064700000|2022-10-18 03:45:00|142910|142810|142826.5|142726.5|142926.5|142826.5|142811|142629.5|520
1666065000000|2022-10-18 03:50:00|142824.5|142724.5|142881.5|142781.5|142920.5|142782|142821.5|142683.5|410
1666065300000|2022-10-18 03:55:00|142882|142782|142834.5|142734.5|142895.5|142795.5|142799.5|142650.5|337
1666065600000|2022-10-18 04:00:00|142834|142734|142769|142569|142846|142746|142711|142545|459
1666065900000|2022-10-18 04:05:00|142768.5|142568.5|142806|142706|142806|142706|142669.5|142562.5|507
1666066200000|2022-10-18 04:10:00|142804|142704|142683|142583|142806.5|142706.5|142672.5|142572.5|392
1666066500000|2022-10-18 04:15:00|142678|142578|142412|142312|142678|142578|142383|142212.5|542
1666066800000|2022-10-18 04:20:00|142412.5|142312.5|142391|142291|142449.5|142335|142358|142239.5|473
1666067100000|2022-10-18 04:25:00|142390.5|142290.5|142221.5|142021.5|142392.5|142292.5|142157|142004.5|578
1666067400000|2022-10-18 04:30:00|142217.5|142017.5|142011.5|141911.5|142248|142148|141982|141882|659
1666067700000|2022-10-18 04:35:00|142012.5|141912.5|142126|142026|142136.5|142036.5|141946.5|141846.5|482
1666068000000|2022-10-18 04:40:00|142126.5|142026.5|142180.5|142080.5|142222.5|142122.5|142117.5|142017.5|366
1666068300000|2022-10-18 04:45:00|142178.5|142078.5|142162|142062|142197.5|142097.5|142157.5|142057.5|348
1666068600000|2022-10-18 04:50:00|142159|142059|142191|142091|142220|142120|142149.5|142049.5|254
1666068900000|2022-10-18 04:55:00|142191.5|142091.5|142089.5|141989.5|142205|142105|142089.5|141989.5|254
1666069200000|2022-10-18 05:00:00|142069.5|141969.5|142101|141901|142134|142034|142033.5|141871|482
1666069500000|2022-10-18 05:05:00|142099|141899|142122.5|142022.5|142123.5|142023.5|141890|141790|489
1666069800000|2022-10-18 05:10:00|142121.5|142021.5|142045.5|141945.5|142137|142037|141998.5|141843|441
1666070100000|2022-10-18 05:15:00|142047.5|141947.5|141925|141825|142064|141964|141905|141733|426
1666070400000|2022-10-18 05:20:00|141925.5|141825.5|142039|141939|142091|141991|141925.5|141825.5|407
1666070700000|2022-10-18 05:25:00|142044|141944|142085|141985|142088|141988|141946.5|141846.5|419
1666071000000|2022-10-18 05:30:00|142089|141989|142099.5|141999.5|142160.5|142060.5|142086|141986|416
1666071300000|2022-10-18 05:35:00|142100.5|142000.5|142137|142037|142178.5|142078.5|142090|141990|337
1666071600000|2022-10-18 05:40:00|142136|142036|142157|142057|142232.5|142132.5|142130|142030|299
1666071900000|2022-10-18 05:45:00|142157.5|142057.5|142169|142069|142180|142080|142123|142023|285
1666072200000|2022-10-18 05:50:00|142168.5|142068.5|142174|142074|142239.5|142093.5|142099.5|141999.5|297
1666072500000|2022-10-18 05:55:00|142176.5|142076.5|142293.5|142193.5|142303.5|142203.5|142175.5|142075.5|402
1666072800000|2022-10-18 06:00:00|142291.5|142191.5|142235|142135|142314|142214|142195.5|142043|374
1666073100000|2022-10-18 06:05:00|142234.5|142134.5|142276.5|142176.5|142327.5|142227.5|142232.5|142132.5|359
1666073400000|2022-10-18 06:10:00|142276|142176|142166.5|142066.5|142287|142187|142130|142030|460
1666073700000|2022-10-18 06:15:00|142174.5|142074.5|142221|142121|142265.5|142165.5|142159|142059|401
1666074000000|2022-10-18 06:20:00|142215|142115|142263.5|142163.5|142263.5|142163.5|142158|142058|309
1666074300000|2022-10-18 06:25:00|142265|142165|142272.5|142172.5|142273.5|142173.5|142226|142126|297
1666074600000|2022-10-18 06:30:00|142275|142175|142377.5|142177.5|142393.5|142217.5|142243.5|142121|184
1666074900000|2022-10-18 06:35:00|142376.5|142176.5|142371.5|142171.5|142384|142184|142334|142134|77
1666075200000|2022-10-18 06:40:00|142373|142173|142266.5|142066.5|142374.5|142174.5|142252.5|142052.5|114
1666075500000|2022-10-18 06:45:00|142265.5|142065.5|142234.5|142034.5|142282.5|142101.5|142143.5|142028|134
1666075800000|2022-10-18 06:50:00|142237.5|142037.5|142314|142114|142344.5|142144.5|142235|142035|232
1666076100000|2022-10-18 06:55:00|142315|142115|142321.5|142121.5|142326|142126|142249|142049|133
1666076400000|2022-10-18 07:00:00|142321|142121|142223|142023|142328.5|142128.5|142145.5|141945.5|213
1666076700000|2022-10-18 07:05:00|142222|142022|142352.5|142152.5|142391.5|142191.5|142168.5|141968.5|202
1666077000000|2022-10-18 07:10:00|142351.5|142151.5|142375.5|142175.5|142478|142278|142347.5|142147.5|135
1666077300000|2022-10-18 07:15:00|142374.5|142174.5|142449|142249|142453.5|142253.5|142374.5|142174.5|162
1666077600000|2022-10-18 07:20:00|142446|142246|142471.5|142271.5|142530|142330|142444.5|142244.5|167
1666077900000|2022-10-18 07:25:00|142472|142272|142479.5|142279.5|142481.5|142281.5|142456|142256|135
1666078200000|2022-10-18 07:30:00|142479|142279|142452|142252|142482.5|142340|142421.5|142230|95
1666078500000|2022-10-18 07:35:00|142453|142253|142480.5|142280.5|142535.5|142335.5|142446|142246|141
1666078800000|2022-10-18 07:40:00|142481.5|142281.5|142399.5|142199.5|142494|142294|142392.5|142192.5|115
1666079100000|2022-10-18 07:45:00|142396.5|142196.5|142413.5|142213.5|142416.5|142216.5|142358.5|142158.5|156
1666079400000|2022-10-18 07:50:00|142413|142213|142358|142158|142416|142216|142347.5|142147.5|123
1666079700000|2022-10-18 07:55:00|142357.5|142157.5|142345.5|142145.5|142402.5|142202.5|142243.5|142043.5|189
1666080000000|2022-10-18 08:00:00|142343.5|142143.5|142363.5|142163.5|142394|142194|142263.5|142063.5|152
1666080300000|2022-10-18 08:05:00|142362|142162|142340|142140|142380|142180|142329.5|142129.5|137
1666080600000|2022-10-18 08:10:00|142339.5|142139.5|142352.5|142152.5|142352.5|142152.5|142339.5|142139.5|44
1666080900000|2022-10-18 08:15:00|142353|142153|142353.5|142153.5|142353.5|142153.5|142353|142153|2
1666081200000|2022-10-18 08:20:00|142354.5|142154.5|142390|142190|142466.5|142266.5|142354|142154|105
1666081500000|2022-10-18 08:25:00|142389.5|142189.5|142350|142150|142391.5|142191.5|142342.5|142142.5|147
1666081800000|2022-10-18 08:30:00|142349|142149|142351.5|142151.5|142351.5|142151.5|142336.5|142136.5|105
1666082100000|2022-10-18 08:35:00|142352|142152|142424|142224|142464.5|142264.5|142340|142140|186
1666082400000|2022-10-18 08:40:00|142423.5|142223.5|142531|142331|142532|142332|142420|142220|167
1666082700000|2022-10-18 08:45:00|142532.5|142332.5|142412|142212|142535|142335|142412|142212|87
1666083000000|2022-10-18 08:50:00|142413|142213|142502.5|142302.5|142510.5|142310.5|142413|142213|60
1666083300000|2022-10-18 08:55:00|142503.5|142303.5|142667|142467|142668.5|142468.5|142503|142303|181
1666083600000|2022-10-18 09:00:00|142669|142469|142649|142413|142786|142586|142546|142195.5|186
1666083900000|2022-10-18 09:05:00|142611|142373|142469|142267|142686|142395|142447|142170|248
1666084200000|2022-10-18 09:10:00|142468|142268|142546.5|142346.5|142596|142386|142467.5|142267.5|159
1666084500000|2022-10-18 09:15:00|142547|142347|142475.5|142275.5|142576.5|142376.5|142469|142269|116
1666084800000|2022-10-18 09:20:00|142477|142277|142532.5|142332.5|142541.5|142341.5|142475.5|142275.5|101
1666085100000|2022-10-18 09:25:00|142533|142333|142586|142386|142591|142391|142530|142330|75
1666085400000|2022-10-18 09:30:00|142586.5|142386.5|142649.5|142449.5|142649.5|142449.5|142539|142339|109
1666085700000|2022-10-18 09:35:00|142649|142449|142639|142439|142666|142466|142636|142436|72
1666086000000|2022-10-18 09:40:00|142639.5|142439.5|142682|142482|142699.5|142499.5|142639|142439|76
1666086300000|2022-10-18 09:45:00|142683|142483|142667.5|142467.5|142684|142484|142651.5|142451.5|106
1666086600000|2022-10-18 09:50:00|142663|142463|142614|142414|142717.5|142517.5|142614|142414|150
1666086900000|2022-10-18 09:55:00|142613.5|142413.5|142630|142430|142639.5|142439.5|142598.5|142398.5|41
1666087200000|2022-10-18 10:00:00|142630.5|142430.5|142594|142394|142642.5|142442.5|142583.5|142383.5|58
1666087500000|2022-10-18 10:05:00|142593.5|142393.5|142509|142309|142596|142396|142487|142287|181
1666087800000|2022-10-18 10:10:00|142509.5|142309.5|142512.5|142312.5|142514|142314|142471|142271|136
1666088100000|2022-10-18 10:15:00|142512|142312|142494.5|142294.5|142512.5|142312.5|142490|142290|95
1666088400000|2022-10-18 10:20:00|142493.5|142293.5|142508.5|142308.5|142511|142311|142479.5|142279.5|49
1666088700000|2022-10-18 10:25:00|142507.5|142307.5|142534.5|142334.5|142536|142336|142495.5|142295.5|105
1666089000000|2022-10-18 10:30:00|142535|142335|142553.5|142353.5|142581|142381|142534.5|142334.5|95
1666089300000|2022-10-18 10:35:00|142552|142352|142548|142348|142552|142352|142543|142343|34
1666089600000|2022-10-18 10:40:00|142550|142350|142550|142350|142565|142365|142543|142343|95
1666089900000|2022-10-18 10:45:00|142550.5|142350.5|142551.5|142351.5|142553|142353|142548.5|142348.5|19
1666090200000|2022-10-18 10:50:00|142551|142351|142696|142496|142696|142496|142551|142351|126
1666090500000|2022-10-18 10:55:00|142695.5|142495.5|142672.5|142472.5|142705|142505|142671|142471|98
1666090800000|2022-10-18 11:00:00|142664.5|142464.5|142634.5|142434.5|142668|142468|142620.5|142420.5|114
1666091100000|2022-10-18 11:05:00|142635|142435|142642.5|142442.5|142643|142443|142627|142427|41
1666091400000|2022-10-18 11:10:00|142643|142443|142622|142422|142643|142443|142580.5|142380.5|72
1666091700000|2022-10-18 11:15:00|142624|142424|142579.5|142379.5|142624.5|142424.5|142574.5|142374.5|71
1666092000000|2022-10-18 11:20:00|142579|142379|142495|142295|142580.5|142380.5|142495|142295|64
1666092300000|2022-10-18 11:25:00|142494.5|142294.5|142500.5|142300.5|142505.5|142305.5|142493|142293|12
1666092600000|2022-10-18 11:30:00|142499|142299|142478|142278|142499.5|142299.5|142478|142278|36
1666092900000|2022-10-18 11:35:00|142479|142279|142477.5|142277.5|142479.5|142279.5|142477.5|142277.5|6
1666093200000|2022-10-18 11:40:00|142481|142281|142513.5|142313.5|142514.5|142314.5|142481|142281|54
1666093500000|2022-10-18 11:45:00|142517|142317|142559|142359|142561|142361|142517|142317|47
1666093800000|2022-10-18 11:50:00|142558|142358|142564.5|142364.5|142565.5|142365.5|142546|142346|65
1666094100000|2022-10-18 11:55:00|142565|142365|142562|142362|142565|142365|142557.5|142357.5|18
1666094400000|2022-10-18 12:00:00|142560.5|142360.5|142560|142360|142569|142369|142534|142334|65
1666094700000|2022-10-18 12:05:00|142560.5|142360.5|142563.5|142363.5|142565.5|142365.5|142559|142359|22
1666095000000|2022-10-18 12:10:00|142564|142364|142518|142318|142577.5|142377.5|142474.5|142274.5|79
1666095300000|2022-10-18 12:15:00|142519|142319|142514.5|142314.5|142528.5|142328.5|142488|142288|99
1666095600000|2022-10-18 12:20:00|142513.5|142313.5|142454|142254|142515|142315|142396|142196|96
1666095900000|2022-10-18 12:25:00|142453.5|142253.5|142376|142176|142455.5|142255.5|142376|142176|39
1666096200000|2022-10-18 12:30:00|142375.5|142175.5|142370|142170|142377|142177|142357.5|142157.5|42
1666096500000|2022-10-18 12:35:00|142369.5|142169.5|142284|142084|142381.5|142181.5|142279|142079|78
1666096800000|2022-10-18 12:40:00|142282.5|142082.5|142141|141941|142282.5|142082.5|142097|141837|199
1666097100000|2022-10-18 12:45:00|142140.5|141940.5|142317|142117|142318|142118|142137|141937|134
1666097400000|2022-10-18 12:50:00|142318|142118|142340|142140|142340.5|142140.5|142305|142105|72
1666097700000|2022-10-18 12:55:00|142340.5|142140.5|142343|142143|142346.5|142146.5|142315.5|142115.5|62
1666098000000|2022-10-18 13:00:00|142341.5|142141.5|142371|142171|142371.5|142171.5|142336|142136|51
1666098300000|2022-10-18 13:05:00|142373|142173|142395|142195|142398.5|142198.5|142358|142158|69
1666098600000|2022-10-18 13:10:00|142396|142196|142374.5|142174.5|142397.5|142197.5|142360.5|142160.5|59
1666098900000|2022-10-18 13:15:00|142373.5|142173.5|142535|142335|142546|142346|142373|142173|238
1666099200000|2022-10-18 13:20:00|142535.5|142335.5|142468|142268|142537.5|142337.5|142467.5|142267.5|84
1666099500000|2022-10-18 13:25:00|142477|142277|142355.5|142155.5|142484|142284|142354|142154|111
1666099800000|2022-10-18 13:30:00|142356|142156|142314|142103|142361.5|142161.5|142200|141971|252
1666100100000|2022-10-18 13:35:00|142313|142102|142273.5|142073.5|142322|142122|142262.5|142062.5|115
1666100400000|2022-10-18 13:40:00|142274|142074|142252|142052|142324|142115.5|142252|142052|134
1666100700000|2022-10-18 13:45:00|142252.5|142052.5|142399|142199|142406.5|142206.5|142252|142052|177
1666101000000|2022-10-18 13:50:00|142399.5|142199.5|142411.5|142211.5|142411.5|142211.5|142392.5|142192.5|94
1666101300000|2022-10-18 13:55:00|142412|142212|142427.5|142227.5|142440.5|142240.5|142402.5|142202.5|135
1666101600000|2022-10-18 14:00:00|142428|142228|142411|142211|142449|142249|142398|142198|120
1666101900000|2022-10-18 14:05:00|142400|142200|142361.5|142161.5|142400|142200|142321.5|142121.5|115
1666102200000|2022-10-18 14:10:00|142361|142161|142367|142167|142415|142215|142294|142094|134
1666102500000|2022-10-18 14:15:00|142367.5|142167.5|142483.5|142283.5|142483.5|142283.5|142365.5|142165.5|50
1666102800000|2022-10-18 14:20:00|142483|142283|142467|142267|142495.5|142295.5|142444|142244|105
1666103100000|2022-10-18 14:25:00|142466.5|142266.5|142576|142376|142581|142381|142466|142266|144
1666103400000|2022-10-18 14:30:00|142575.5|142375.5|142660|142460|142666|142466|142575.5|142375.5|60
1666103700000|2022-10-18 14:35:00|142659|142459|142735|142535|142750.5|142550.5|142658.5|142458.5|189
1666104000000|2022-10-18 14:40:00|142734.5|142534.5|142597.5|142397.5|142734.5|142534.5|142597.5|142397.5|127
1666104300000|2022-10-18 14:45:00|142597|142397|142577.5|142377.5|142610|142410|142567.5|142367.5|74
1666104600000|2022-10-18 14:50:00|142578|142378|142457.5|142257.5|142578|142378|142444.5|142231|101
1666104900000|2022-10-18 14:55:00|142458|142258|142586.5|142386.5|142587|142387|142429|142229|138
1666105200000|2022-10-18 15:00:00|142587|142387|142621.5|142421.5|142632.5|142432.5|142586.5|142386.5|80
1666105500000|2022-10-18 15:05:00|142621|142421|142668.5|142468.5|142691.5|142491.5|142621|142421|54
1666105800000|2022-10-18 15:10:00|142668|142468|142716.5|142516.5|142736|142536|142653.5|142453.5|90
1666106100000|2022-10-18 15:15:00|142712.5|142512.5|142724|142524|142740.5|142540.5|142673|142473|94
1666106400000|2022-10-18 15:20:00|142724.5|142524.5|142779|142579|142793.5|142593.5|142722|142522|137
1666106700000|2022-10-18 15:25:00|142775|142575|142828|142628|142841|142641|142771|142571|67
1666107000000|2022-10-18 15:30:00|142828.5|142628.5|142815|142615|142829|142629|142807|142607|14
1666107300000|2022-10-18 15:35:00|142810.5|142610.5|142952.5|142752.5|142972|142772|142793.5|142593.5|92
1666107600000|2022-10-18 15:40:00|142952|142752|142978.5|142778.5|143046|142846|142936.5|142736.5|221
1666107900000|2022-10-18 15:45:00|142979.5|142779.5|142859.5|142659.5|142981.5|142781.5|142849.5|142649.5|144
1666108200000|2022-10-18 15:50:00|142860|142660|142706|142499|142860|142660|142701|142494|130
1666108500000|2022-10-18 15:55:00|142703|142498|142864|142664|142864.5|142664.5|142685|142485|159
1666108800000|2022-10-18 16:00:00|142865|142665|142881|142635|142914|142679|142863.5|142635|93
1666109100000|2022-10-18 16:05:00|142880|142636|142806|142606|142880|142637|142806|142595|64
1666109400000|2022-10-18 16:10:00|142806.5|142606.5|142670|142470|142806.5|142606.5|142603|142286|195
1666109700000|2022-10-18 16:15:00|142669.5|142469.5|142731.5|142531.5|142839|142604|142669.5|142469.5|75
1666110000000|2022-10-18 16:20:00|142728|142528|142662.5|142462.5|142728|142528|142661|142461|73
1666110300000|2022-10-18 16:25:00|142662|142462|142609.5|142409.5|142673.5|142473.5|142609.5|142409.5|91
1666110600000|2022-10-18 16:30:00|142608|142408|142674|142474|142687.5|142487.5|142601|142401|56
1666110900000|2022-10-18 16:35:00|142674.5|142474.5|142562|142355|142679|142479|142492.5|142292|127
1666111200000|2022-10-18 16:40:00|142563|142354|142614|142414|142621|142421|142562|142347|108
1666111500000|2022-10-18 16:45:00|142613.5|142413.5|142620|142420|142621.5|142421.5|142613.5|142413.5|35
1666111800000|2022-10-18 16:50:00|142619.5|142419.5|142622.5|142422.5|142623|142423|142618.5|142418.5|27
1666112100000|2022-10-18 16:55:00|142623.5|142423.5|142623|142423|142624.5|142424.5|142622|142422|23
1666112400000|2022-10-18 17:00:00|142625|142425|142866|142580|142866|142601|142625|142425|161
1666112700000|2022-10-18 17:05:00|142867|142579|142906.5|142546.5|142915.5|142579|142867|142546.5|85
1666113000000|2022-10-18 17:10:00|142899|142539|142705|142497|142899|142539|142705|142474|152
1666113300000|2022-10-18 17:15:00|142704|142498|142630.5|142430.5|142704|142498|142534|142305|217
1666113600000|2022-10-18 17:20:00|142631|142431|142655.5|142455.5|142666.5|142466.5|142599.5|142399.5|95
1666113900000|2022-10-18 17:25:00|142655|142455|142655|142455|142655.5|142455.5|142655|142455|3
1666114200000|2022-10-18 17:30:00|142656|142456|142649|142449|142662|142462|142649|142449|16
1666114500000|2022-10-18 17:35:00|142649.5|142449.5|142649.5|142449.5|142650|142450|142649.5|142449.5|7
1666114800000|2022-10-18 17:40:00|142651|142451|142657.5|142457.5|142664.5|142464.5|142651|142451|23
1666115100000|2022-10-18 17:45:00|142658|142458|142657.5|142457.5|142658|142458|142657|142457|4
1666115400000|2022-10-18 17:50:00|142655|142455|142474|142274|142655|142455|142468|142268|87
1666115700000|2022-10-18 17:55:00|142474.5|142274.5|142442|142242|142514.5|142314.5|142442|142242|53
1666116000000|2022-10-18 18:00:00|142441.5|142241.5|142488.5|142288.5|142499.5|142299.5|142441.5|142241.5|44
1666116300000|2022-10-18 18:05:00|142489|142289|142538|142338|142558|142358|142488.5|142288.5|79
1666116600000|2022-10-18 18:10:00|142537.5|142337.5|142535|142335|142539.5|142339.5|142531.5|142331.5|34
1666116900000|2022-10-18 18:15:00|142536|142336|142581.5|142381.5|142581.5|142381.5|142450|142250|48
1666117200000|2022-10-18 18:20:00|142581|142381|142576.5|142376.5|142599|142394|142576|142373|89
1666117500000|2022-10-18 18:25:00|142575|142375|142585.5|142385.5|142603|142403|142561.5|142361.5|66
1666117800000|2022-10-18 18:30:00|142585|142385|142609|142409|142612.5|142412.5|142572.5|142372.5|64
1666118100000|2022-10-18 18:35:00|142611|142411|142727.5|142527.5|142764|142534|142611|142411|121
1666118400000|2022-10-18 18:40:00|142727|142527|142820|142620|142834|142621|142727|142527|114
1666118700000|2022-10-18 18:45:00|142820.5|142620.5|142825.5|142625.5|142842.5|142642.5|142804|142604|88
1666119000000|2022-10-18 18:50:00|142825|142625|142828|142628|142831.5|142631.5|142824.5|142624.5|22
1666119300000|2022-10-18 18:55:00|142827.5|142627.5|142807.5|142607.5|142841|142641|142799.5|142599.5|87
1666137600000|2022-10-19 00:00:00|142684.5|142324.5|142403.5|142203.5|142684.5|142324.5|142221.5|142021.5|359
1666137900000|2022-10-19 00:05:00|142403|142203|142375|142175|142406|142206|142243.5|142043.5|370
1666138200000|2022-10-19 00:10:00|142373|142173|142370|142170|142438.5|142238.5|142332|142132|530
1666138500000|2022-10-19 00:15:00|142366.5|142166.5|142402.5|142202.5|142427|142227|142349.5|142149.5|411
1666138800000|2022-10-19 00:20:00|142402|142202|142346.5|142146.5|142420.5|142220.5|142343.5|142143.5|387
1666139100000|2022-10-19 00:25:00|142346|142146|142170.5|141970.5|142367.5|142167.5|142166|141966|530
1666139400000|2022-10-19 00:30:00|142168|141968|142187.5|141987.5|142218.5|142018.5|142112|141912|626
1666139700000|2022-10-19 00:35:00|142188|141988|142100.5|142000.5|142191.5|142072.5|142091|141957.5|363
1666140000000|2022-10-19 00:40:00|142098.5|141998.5|142102.5|142002.5|142137.5|142037.5|142089|141989|280
1666140300000|2022-10-19 00:45:00|142101.5|142001.5|142168.5|142068.5|142183.5|142083.5|142025|141925|387
1666140600000|2022-10-19 00:50:00|142166.5|142066.5|142151|142051|142206|142106|142143|142043|378
1666140900000|2022-10-19 00:55:00|142147|142047|142039|141939|142152.5|142052.5|141993|141893|461
1666141200000|2022-10-19 01:00:00|142039.5|141939.5|142113|142013|142144.5|142044.5|142007.5|141907.5|478
1666141500000|2022-10-19 01:05:00|142114|142014|142074.5|141974.5|142149|142049|142038.5|141938.5|414
1666141800000|2022-10-19 01:10:00|142076.5|141976.5|142004.5|141904.5|142112.5|142012.5|141950.5|141850.5|436
1666142100000|2022-10-19 01:15:00|142013.5|141913.5|142075|141975|142106|142006|142009|141909|454
1666142400000|2022-10-19 01:20:00|142083|141983|142157|142057|142173|142073|142072|141972|457
1666142700000|2022-10-19 01:25:00|142156|142056|142162.5|142062.5|142184|142084|142151.5|142051.5|337
1666143000000|2022-10-19 01:30:00|142163.5|142063.5|142055|141955|142187|142087|142055|141955|526
1666143300000|2022-10-19 01:35:00|142057|141957|141849|141749|142106.5|142006.5|141809.5|141709.5|613
1666143600000|2022-10-19 01:40:00|141855|141755|141943.5|141843.5|141972|141872|141854|141754|453
1666143900000|2022-10-19 01:45:00|141940.5|141840.5|141816|141716|141955.5|141855.5|141815.5|141715.5|422
1666144200000|2022-10-19 01:50:00|141812.5|141712.5|141703|141603|141812.5|141712.5|141642|141542|590
1666144500000|2022-10-19 01:55:00|141703.5|141603.5|141626.5|141526.5|141718|141618|141595.5|141495.5|479
1666144800000|2022-10-19 02:00:00|141627.5|141527.5|141463|141363|141646|141546|141463|141363|513
1666145100000|2022-10-19 02:05:00|141465|141365|141604.5|141504.5|141612|141512|141465|141365|470
1666145400000|2022-10-19 02:10:00|141603|141503|141619.5|141519.5|141633|141533|141548|141448|320
1666145700000|2022-10-19 02:15:00|141623.5|141523.5|141406.5|141306.5|141624.5|141524.5|141404.5|141304.5|444
1666146000000|2022-10-19 02:20:00|141406|141306|141415|141315|141459.5|141359.5|141400.5|141300.5|356
1666146300000|2022-10-19 02:25:00|141414.5|141314.5|141430.5|141330.5|141438|141338|141389.5|141289.5|288
1666146600000|2022-10-19 02:30:00|141429.5|141329.5|141486.5|141386.5|141490.5|141390.5|141410|141310|239
1666146900000|2022-10-19 02:35:00|141487|141387|141560|141460|141576.5|141476.5|141480|141380|239
1666147200000|2022-10-19 02:40:00|141554.5|141454.5|141578.5|141478.5|141603|141503|141542.5|141442.5|292
1666147500000|2022-10-19 02:45:00|141579.5|141479.5|141578.5|141478.5|141601.5|141501.5|141575.5|141475.5|155
1666147800000|2022-10-19 02:50:00|141579|141479|141639|141539|141648.5|141548.5|141579|141479|130
1666148100000|2022-10-19 02:55:00|141639.5|141539.5|141704.5|141604.5|141710.5|141610.5|141635.5|141535.5|197
1666148400000|2022-10-19 03:00:00|141704|141604|141729|141629|141729|141629|141675|141575|185
1666148700000|2022-10-19 03:05:00|141728.5|141628.5|141810|141710|141836.5|141736.5|141723.5|141623.5|348
1666149000000|2022-10-19 03:10:00|141804.5|141704.5|141876.5|141776.5|141876.5|141776.5|141772.5|141672.5|237
1666149300000|2022-10-19 03:15:00|141874.5|141774.5|141921.5|141821.5|141944.5|141844.5|141841.5|141741.5|279
1666149600000|2022-10-19 03:20:00|141922|141822|141921.5|141821.5|141939.5|141839.5|141901.5|141801.5|209
1666149900000|2022-10-19 03:25:00|141922|141822|141962|141862|141995|141895|141922|141822|264
1666150200000|2022-10-19 03:30:00|141961.5|141861.5|141894|141794|141965|141865|141890.5|141790.5|305
1666150500000|2022-10-19 03:35:00|141890|141790|141900|141800|141938|141838|141851|141751|303
1666150800000|2022-10-19 03:40:00|141898|141798|141864|141764|141913|141813|141845.5|141745.5|227
1666151100000|2022-10-19 03:45:00|141862|141762|141927.5|141827.5|141955.5|141855.5|141833|141733|333
1666151400000|2022-10-19 03:50:00|141926.5|141826.5|142017|141917|142017.5|141917.5|141923|141823|197
1666151700000|2022-10-19 03:55:00|142017.5|141917.5|142019.5|141919.5|142076.5|141976.5|142012.5|141912.5|260
1666152000000|2022-10-19 04:00:00|142018.5|141918.5|141966.5|141866.5|142042.5|141942.5|141950|141850|297
1666152300000|2022-10-19 04:05:00|141965.5|141865.5|141997|141897|142049|141949|141965.5|141865.5|283
1666152600000|2022-10-19 04:10:00|141998|141898|142003.5|141903.5|142018.5|141918.5|141980|141880|206
1666152900000|2022-10-19 04:15:00|142009|141909|142021.5|141921.5|142022.5|141922.5|141981|141881|211
1666153200000|2022-10-19 04:20:00|142019|141919|142085.5|141985.5|142116|142016|142016|141916|208
1666153500000|2022-10-19 04:25:00|142086|141986|142160.5|142060.5|142214|142114|142086|141986|383
1666153800000|2022-10-19 04:30:00|142161.5|142061.5|142149|142049|142192|142092|142126.5|142026.5|178
1666154100000|2022-10-19 04:35:00|142150.5|142050.5|142137|142037|142161|142061|142107|142007|250
1666154400000|2022-10-19 04:40:00|142137.5|142037.5|142189|142089|142210|142110|142110.5|142010.5|354
1666154700000|2022-10-19 04:45:00|142184.5|142084.5|142187|142087|142196|142096|142150.5|142050.5|316
1666155000000|2022-10-19 04:50:00|142183.5|142083.5|142168|142068|142196.5|142096.5|142155|142055|288
1666155300000|2022-10-19 04:55:00|142168.5|142068.5|142279.5|142179.5|142284.5|142184.5|142168.5|142068.5|227
1666155600000|2022-10-19 05:00:00|142282.5|142182.5|142323.5|142223.5|142333.5|142233.5|142255|142155|303
1666155900000|2022-10-19 05:05:00|142323|142223|142274.5|142174.5|142323.5|142223.5|142270|142170|275
1666156200000|2022-10-19 05:10:00|142275.5|142175.5|142312.5|142212.5|142328.5|142228.5|142232.5|142132.5|303
1666156500000|2022-10-19 05:15:00|142311|142211|142406|142306|142422|142322|142301|142201|374
1666156800000|2022-10-19 05:20:00|142410|142310|142549|142449|142550.5|142450.5|142392.5|142292.5|294
1666157100000|2022-10-19 05:25:00|142547|142447|142715.5|142615.5|142768|142668|142541|142441|685
1666157400000|2022-10-19 05:30:00|142710.5|142610.5|142566.5|142466.5|142747.5|142647.5|142549.5|142449.5|474
1666157700000|2022-10-19 05:35:00|142566|142466|142490|142390|142572|142472|142457.5|142357.5|358
1666158000000|2022-10-19 05:40:00|142490.5|142390.5|142515.5|142415.5|142544.5|142444.5|142480|142380|305
1666158300000|2022-10-19 05:45:00|142514.5|142414.5|142547.5|142447.5|142557|142457|142482.5|142382.5|284
1666158600000|2022-10-19 05:50:00|142547|142447|142535|142435|142575.5|142475.5|142483|142383|322
1666158900000|2022-10-19 05:55:00|142534|142434|142740.5|142640.5|142741.5|142641.5|142498|142398|423
1666159200000|2022-10-19 06:00:00|142744|142644|142911|142811|142934.5|142834.5|142684|142584|612
1666159500000|2022-10-19 06:05:00|142910.5|142810.5|142534|142434|142917|142817|142507|142407|578
1666159800000|2022-10-19 06:10:00|142534.5|142434.5|142581.5|142481.5|142615.5|142515.5|142398|142298|657
1666160100000|2022-10-19 06:15:00|142582|142482|142609.5|142509.5|142699|142599|142582|142482|484
1666160400000|2022-10-19 06:20:00|142613|142513|142682|142582|142702.5|142602.5|142516.5|142416.5|505
1666160700000|2022-10-19 06:25:00|142685|142585|142678.5|142578.5|142742|142642|142561|142461|543
1666161000000|2022-10-19 06:30:00|142679.5|142579.5|142688|142488|142755.5|142584.5|142594.5|142480|231
1666161300000|2022-10-19 06:35:00|142687.5|142487.5|142690|142490|142704|142504|142662.5|142462.5|46
1666161600000|2022-10-19 06:40:00|142691|142491|142821.5|142621.5|142826|142626|142691|142491|191
1666161900000|2022-10-19 06:45:00|142822|142622|142777|142577|142828.5|142628.5|142692|142492|154
1666162200000|2022-10-19 06:50:00|142776|142576|142761|142561|142779.5|142579.5|142730|142530|167
1666162500000|2022-10-19 06:55:00|142761.5|142561.5|142785|142585|142785.5|142585.5|142735.5|142535.5|117
1666162800000|2022-10-19 07:00:00|142784.5|142584.5|142783|142583|142787|142587|142779|142579|57
1666163100000|2022-10-19 07:05:00|142783.5|142583.5|142804.5|142604.5|142829|142629|142779.5|142579.5|123
1666163400000|2022-10-19 07:10:00|142803|142603|142778|142578|142803.5|142603.5|142774.5|142574.5|154
1666163700000|2022-10-19 07:15:00|142779|142579|142738.5|142538.5|142782|142582|142722|142522|138
1666164000000|2022-10-19 07:20:00|142739|142539|142702.5|142502.5|142739.5|142539.5|142668.5|142468.5|106
1666164300000|2022-10-19 07:25:00|142703|142503|142695.5|142495.5|142703|142503|142626.5|142426.5|124
1666164600000|2022-10-19 07:30:00|142696|142496|142739.5|142539.5|142741|142541|142695|142495|122
1666164900000|2022-10-19 07:35:00|142738.5|142538.5|142737|142537|142739.5|142539.5|142683.5|142483.5|61
1666165200000|2022-10-19 07:40:00|142737.5|142537.5|142748|142548|142794|142594|142694.5|142494.5|114
1666165500000|2022-10-19 07:45:00|142747.5|142547.5|142730|142530|142780.5|142580.5|142672.5|142509|75
1666165800000|2022-10-19 07:50:00|142729|142529|142652|142452|142729|142535|142563|142426|115
1666166100000|2022-10-19 07:55:00|142653|142453|142652|142452|142681.5|142481.5|142633|142433|81
1666166400000|2022-10-19 08:00:00|142652.5|142452.5|142691|142491|142742.5|142542.5|142652.5|142452.5|85
1666166700000|2022-10-19 08:05:00|142691.5|142491.5|142775.5|142575.5|142783.5|142583.5|142671|142471|116
1666167000000|2022-10-19 08:10:00|142776.5|142576.5|142698.5|142498.5|142810|142610|142688|142488|139
1666167300000|2022-10-19 08:15:00|142699|142499|142814.5|142614.5|142825|142625|142683|142499|96
1666167600000|2022-10-19 08:20:00|142815.5|142615.5|142813.5|142613.5|142829|142695.5|142769|142584|64
1666167900000|2022-10-19 08:25:00|142814|142614|142871.5|142671.5|142902.5|142702.5|142814|142614|90
1666168200000|2022-10-19 08:30:00|142869.5|142669.5|142766.5|142566.5|142873|142673|142705.5|142505.5|188
1666168500000|2022-10-19 08:35:00|142766|142566|142848.5|142648.5|142875.5|142675.5|142707|142507|167
1666168800000|2022-10-19 08:40:00|142849.5|142649.5|142745|142545|142850|142650|142680.5|142480.5|174
1666169100000|2022-10-19 08:45:00|142743|142543|142744.5|142544.5|142746|142546|142675|142475|100
1666169400000|2022-10-19 08:50:00|142741|142541|142779|142579|142878.5|142678.5|142740.5|142540.5|101
1666169700000|2022-10-19 08:55:00|142778|142578|142767.5|142567.5|142834|142634|142735|142535|129
1666170000000|2022-10-19 09:00:00|142769.5|142569.5|142866.5|142666.5|142884.5|142684.5|142769.5|142569.5|122
1666170300000|2022-10-19 09:05:00|142864|142664|142805.5|142605.5|142864|142664|142805.5|142605.5|103
1666170600000|2022-10-19 09:10:00|142804.5|142604.5|142836.5|142636.5|142836.5|142636.5|142803.5|142603.5|29
1666170900000|2022-10-19 09:15:00|142835.5|142635.5|142833.5|142633.5|142835.5|142635.5|142821|142621|22
1666171200000|2022-10-19 09:20:00|142834|142634|142862.5|142662.5|142885.5|142695.5|142795.5|142631|52
1666171500000|2022-10-19 09:25:00|142865|142665|142861.5|142661.5|142874.5|142674.5|142861|142661|27
1666171800000|2022-10-19 09:30:00|142862|142662|142843.5|142643.5|142862|142681|142781|142625.5|90
1666172100000|2022-10-19 09:35:00|142845.5|142645.5|142862|142662|142873.5|142673.5|142823|142623|83
1666172400000|2022-10-19 09:40:00|142861.5|142661.5|142866.5|142666.5|142911|142711|142861.5|142661.5|54
1666172700000|2022-10-19 09:45:00|142870|142670|142903|142703|142903|142703|142866|142666|44
1666173000000|2022-10-19 09:50:00|142902.5|142702.5|142886|142686|142910.5|142710.5|142884.5|142684.5|38
1666173300000|2022-10-19 09:55:00|142885|142685|142762|142562|142885|142685|142735|142535|129
1666173600000|2022-10-19 10:00:00|142761|142561|142772.5|142572.5|142780.5|142580.5|142760.5|142560.5|46
1666173900000|2022-10-19 10:05:00|142771.5|142571.5|142766.5|142566.5|142792|142592|142766|142566|54
1666174200000|2022-10-19 10:10:00|142764.5|142564.5|142786|142586|142786.5|142586.5|142763|142563|48
1666174500000|2022-10-19 10:15:00|142785|142585|142837|142637|142847.5|142647.5|142785|142585|53
1666174800000|2022-10-19 10:20:00|142837.5|142637.5|142891.5|142691.5|142891.5|142691.5|142835.5|142635.5|123
1666175100000|2022-10-19 10:25:00|142891|142691|142892.5|142692.5|142892.5|142692.5|142889|142689|134
1666175400000|2022-10-19 10:30:00|142891|142691|142953|142753|142955.5|142755.5|142890|142690|98
1666175700000|2022-10-19 10:35:00|142954|142754|142940|142740|142962|142762|142932|142732|96
1666176000000|2022-10-19 10:40:00|142941|142741|142983|142783|142983|142783|142941|142741|72
1666176300000|2022-10-19 10:45:00|142984|142784|142985.5|142785.5|142986|142786|142982.5|142782.5|27
1666176600000|2022-10-19 10:50:00|142984.5|142784.5|143024.5|142824.5|143024.5|142824.5|142984|142784|53
1666176900000|2022-10-19 10:55:00|143025|142825|143152|142952|143154|142954|143023|142823|97
1666177200000|2022-10-19 11:00:00|143158|142958|142941|142739|143158|142958|142941|142736|197
1666177500000|2022-10-19 11:05:00|142939|142739.5|143023|142823|143023.5|142823.5|142917.5|142717.5|84
1666177800000|2022-10-19 11:10:00|143022.5|142822.5|143088|142844|143088|142851|143022.5|142815|53
1666178100000|2022-10-19 11:15:00|143095|142843|143098|142898|143122|142898|143064.5|142839|133
1666178400000|2022-10-19 11:20:00|143097.5|142897.5|143116|142916|143116|142916|143065|142865|89
1666178700000|2022-10-19 11:25:00|143119.5|142919.5|143233.5|143033.5|143253.5|143053.5|143110.5|142910.5|144
1666179000000|2022-10-19 11:30:00|143232.5|143032.5|143258.5|143058.5|143259.5|143059.5|143232|143032|93
1666179300000|2022-10-19 11:35:00|143259|143059|143328|143128|143328|143128|143256|143056|97
1666179600000|2022-10-19 11:40:00|143328.5|143128.5|143355.5|143155.5|143357.5|143157.5|143296.5|143096.5|109
1666179900000|2022-10-19 11:45:00|143355|143155|143318|143118|143356|143156|143318|143118|47
1666180200000|2022-10-19 11:50:00|143317|143117|143294|143094|143317|143117|143263|143063|227
1666180500000|2022-10-19 11:55:00|143293|143093|143295.5|143095.5|143302|143102|143251|143051|228
1666180800000|2022-10-19 12:00:00|143293|143093|143461.5|143261.5|143461.5|143261.5|143292|143092|120
1666181100000|2022-10-19 12:05:00|143461|143261|143458.5|143258.5|143486|143286|143434.5|143234.5|79
1666181400000|2022-10-19 12:10:00|143458|143258|143382.5|143182.5|143458.5|143258.5|143370.5|143170.5|105
1666181700000|2022-10-19 12:15:00|143382|143182|143397|143197|143422|143222|143380.5|143180.5|39
1666182000000|2022-10-19 12:20:00|143414.5|143214.5|143461.5|143261.5|143462|143262|143414.5|143214.5|37
1666182300000|2022-10-19 12:25:00|143461|143261|143460|143260|143467.5|143267.5|143459.5|143259.5|26
1666182600000|2022-10-19 12:30:00|143457.5|143257.5|143569.5|143369.5|143569.5|143369.5|143450|143250|77
1666182900000|2022-10-19 12:35:00|143568.5|143368.5|143610.5|143410.5|143644|143444|143568.5|143368.5|79
1666183200000|2022-10-19 12:40:00|143611|143411|143546.5|143346.5|143622|143422|143534|143334|75
1666183500000|2022-10-19 12:45:00|143546|143346|143563.5|143363.5|143622|143422|143546|143346|87
1666183800000|2022-10-19 12:50:00|143563|143363|143431.5|143231.5|143564|143364|143431.5|143231.5|186
1666184100000|2022-10-19 12:55:00|143429.5|143229.5|143455|143255|143455.5|143255.5|143364|143164|169
1666184400000|2022-10-19 13:00:00|143455.5|143255.5|143436|143236|143458.5|143258.5|143355.5|143155.5|165
1666184700000|2022-10-19 13:05:00|143436.5|143236.5|143544|143344|143544.5|143344.5|143434|143234|81
1666185000000|2022-10-19 13:10:00|143543.5|143343.5|143528|143328|143549.5|143349.5|143522|143322|129
1666185300000|2022-10-19 13:15:00|143528.5|143328.5|143487|143287|143559.5|143359.5|143487|143287|106
1666185600000|2022-10-19 13:20:00|143487.5|143287.5|143408|143208|143536|143336|143375|143175|130
1666185900000|2022-10-19 13:25:00|143407.5|143207.5|143494|143294|143530|143341.5|143401.5|143201.5|97
1666186200000|2022-10-19 13:30:00|143495|143295|143312.5|143112.5|143534|143334|143311.5|143111.5|139
1666186500000|2022-10-19 13:35:00|143312|143112|143319.5|143119.5|143330.5|143130.5|143297.5|143097.5|52
1666186800000|2022-10-19 13:40:00|143320|143120|143402|143202|143411.5|143211.5|143308|143108|93
1666187100000|2022-10-19 13:45:00|143401.5|143201.5|143532|143332|143536.5|143336.5|143401.5|143201.5|155
1666187400000|2022-10-19 13:50:00|143532.5|143332.5|143553|143353|143567.5|143367.5|143530.5|143330.5|130
1666187700000|2022-10-19 13:55:00|143552.5|143352.5|143563|143363|143563.5|143363.5|143551.5|143351.5|13
1666188000000|2022-10-19 14:00:00|143564|143364|143614.5|143414.5|143618|143418|143525.5|143325.5|110
1666188300000|2022-10-19 14:05:00|143615|143415|143443.5|143243.5|143615|143415|143437.5|143237.5|142
1666188600000|2022-10-19 14:10:00|143443|143243|143345|143145|143460.5|143260.5|143329.5|143129.5|124
1666188900000|2022-10-19 14:15:00|143345.5|143145.5|143351|143151|143361.5|143161.5|143342.5|143142.5|60
1666189200000|2022-10-19 14:20:00|143356.5|143156.5|143337.5|143137.5|143360|143160|143317.5|143117.5|57
1666189500000|2022-10-19 14:25:00|143336.5|143136.5|143208.5|143008.5|143336.5|143136.5|143203|143003|102
1666189800000|2022-10-19 14:30:00|143209|143009|143260|143060|143272.5|143072.5|143172.5|142972.5|114
1666190100000|2022-10-19 14:35:00|143260.5|143060.5|143276.5|143076.5|143279.5|143079.5|143259.5|143059.5|45
1666190400000|2022-10-19 14:40:00|143272|143072|143372|143172|143380.5|143180.5|143253|143053|121
1666190700000|2022-10-19 14:45:00|143372.5|143172.5|143292.5|143092.5|143373|143173|143277|143077|72
1666191000000|2022-10-19 14:50:00|143290.5|143090.5|143315.5|143115.5|143315.5|143115.5|143273|143073|85
1666191300000|2022-10-19 14:55:00|143316|143116|143340|143140|143360.5|143160.5|143305|143105|151
1666191600000|2022-10-19 15:00:00|143340.5|143140.5|143323|143123|143365|143165|143307|143107|139
1666191900000|2022-10-19 15:05:00|143326|143126|143333|143133|143335|143135|143325|143125|44
1666192200000|2022-10-19 15:10:00|143331.5|143131.5|143330|143130|143345.5|143145.5|143299|143099|88
1666192500000|2022-10-19 15:15:00|143329.5|143129.5|143354|143154|143354|143154|143303|143103|67
1666192800000|2022-10-19 15:20:00|143354.5|143154.5|143360.5|143160.5|143362.5|143162.5|143352|143152|43
1666193100000|2022-10-19 15:25:00|143362.5|143162.5|143371.5|143171.5|143377|143177|143356|143156|49
1666193400000|2022-10-19 15:30:00|143376|143176|143491|143291|143493|143293|143376|143176|54
1666193700000|2022-10-19 15:35:00|143490.5|143290.5|143577.5|143377.5|143657|143457|143490|143290|132
1666194000000|2022-10-19 15:40:00|143577|143377|143613.5|143413.5|143615|143415|143557.5|143357.5|80
1666194300000|2022-10-19 15:45:00|143611.5|143411.5|143597|143397|143683|143483|143582.5|143382.5|108
1666194600000|2022-10-19 15:50:00|143596.5|143396.5|143467|143267|143598|143398|143467|143267|101
1666194900000|2022-10-19 15:55:00|143467.5|143267.5|143480|143217|143495|143295|143422.5|143213|143
1666195200000|2022-10-19 16:00:00|143485|143222|143562|143362|143628|143428|143463|143216|262
1666195500000|2022-10-19 16:05:00|143563|143363|143641.5|143441.5|143693|143486.5|143500|143300|167
1666195800000|2022-10-19 16:10:00|143642|143442|143662.5|143462.5|143687.5|143487.5|143625|143425|95
1666196100000|2022-10-19 16:15:00|143661.5|143461.5|143644|143444|143661.5|143461.5|143642|143442|31
1666196400000|2022-10-19 16:20:00|143643.5|143443.5|143648.5|143448.5|143648.5|143448.5|143643|143443|9
1666196700000|2022-10-19 16:25:00|143649|143449|143647|143447|143680.5|143480.5|143642|143442|25
1666197000000|2022-10-19 16:30:00|143646.5|143446.5|143646.5|143446.5|143652|143452|143643|143443|62
1666197300000|2022-10-19 16:35:00|143647.5|143447.5|143634.5|143434.5|143651.5|143451.5|143622|143422|111
1666197600000|2022-10-19 16:40:00|143633.5|143433.5|143661|143461|143661.5|143461.5|143632.5|143432.5|55
1666197900000|2022-10-19 16:45:00|143661.5|143461.5|143769.5|143569.5|143769.5|143569.5|143661|143461|62
1666198200000|2022-10-19 16:50:00|143768.5|143568.5|143701.5|143501.5|143768.5|143568.5|143701|143501|12
1666198500000|2022-10-19 16:55:00|143702|143502|143700.5|143500.5|143702|143502|143683.5|143483.5|32
1666198800000|2022-10-19 17:00:00|143701|143501|143763.5|143563.5|143763.5|143563.5|143696|143496|20
1666199100000|2022-10-19 17:05:00|143763|143563|143760.5|143560.5|143771.5|143571.5|143760.5|143560.5|30
1666199400000|2022-10-19 17:10:00|143761|143561|143750.5|143550.5|143761|143561|143750|143550|6
1666199700000|2022-10-19 17:15:00|143751|143551|143686|143486|143751|143551|143685.5|143485.5|55
1666200000000|2022-10-19 17:20:00|143687|143487|143695.5|143495.5|143696.5|143496.5|143687|143487|24
1666200300000|2022-10-19 17:25:00|143696|143496|143690.5|143490.5|143696|143496|143682.5|143482.5|28
1666200600000|2022-10-19 17:30:00|143685.5|143485.5|143687.5|143487.5|143687.5|143487.5|143685.5|143485.5|3
1666200900000|2022-10-19 17:35:00|143687|143487|143690.5|143490.5|143692|143492|143686.5|143486.5|21
1666201200000|2022-10-19 17:40:00|143690|143490|143685.5|143485.5|143690|143490|143683.5|143483.5|22
1666201500000|2022-10-19 17:45:00|143685|143485|143699.5|143499.5|143701|143501|143682.5|143482.5|46
1666201800000|2022-10-19 17:50:00|143700|143500|143700.5|143500.5|143701.5|143501.5|143700|143500|8
1666202100000|2022-10-19 17:55:00|143700|143500|143694|143477|143701.5|143501.5|143694|143476|7
1666202400000|2022-10-19 18:00:00|143693|143478|143693.5|143493.5|143708|143508|143693|143478|18
1666202700000|2022-10-19 18:05:00|143693|143493|143693|143493|143693|143493|143693|143493|1
1666203300000|2022-10-19 18:15:00|143667.5|143467.5|143593|143393|143667.5|143467.5|143581.5|143381.5|89
1666203600000|2022-10-19 18:20:00|143593.5|143393.5|143647|143447|143667.5|143467.5|143592|143392|83
1666203900000|2022-10-19 18:25:00|143644.5|143444.5|143617.5|143417.5|143644.5|143444.5|143590|143390|37
1666204200000|2022-10-19 18:30:00|143618|143418|143618|143418|143618.5|143418.5|143614.5|143414.5|33
1666204500000|2022-10-19 18:35:00|143618.5|143418.5|143652|143452|143654.5|143454.5|143615.5|143415.5|55
1666204800000|2022-10-19 18:40:00|143652.5|143452.5|143651|143451|143652.5|143452.5|143632|143432|70
1666205100000|2022-10-19 18:45:00|143651.5|143451.5|143651|143451|143652.5|143452.5|143651|143451|37
1666205400000|2022-10-19 18:50:00|143667.5|143467.5|143665.5|143465.5|143669|143469|143665|143465|77
1666205700000|2022-10-19 18:55:00|143676.5|143476.5|143680.5|143480.5|143680.5|143480.5|143667.5|143467.5|40
1666224000000|2022-10-20 00:00:00|143579.5|143219.5|143482.5|143282.5|143726.5|143366.5|143423|143138.5|375
1666224300000|2022-10-20 00:05:00|143488.5|143288.5|143393|143293|143631|143378|143387.5|143235.5|367
1666224600000|2022-10-20 00:10:00|143390|143290|143166.5|143066.5|143427|143294.5|143141|142948.5|519
1666224900000|2022-10-20 00:15:00|143168.5|143068.5|143085.5|142885.5|143276.5|143086.5|143019.5|142819.5|487
1666225200000|2022-10-20 00:20:00|143085|142885|143191|142991|143191|142991|143043|142843|508
1666225500000|2022-10-20 00:25:00|143192.5|142992.5|143195|143095|143265.5|143128.5|143118|142984.5|420
1666225800000|2022-10-20 00:30:00|143196.5|143096.5|143229|143129|143249|143149|143125.5|143025.5|484
1666226100000|2022-10-20 00:35:00|143226.5|143126.5|143196.5|143096.5|143234.5|143134.5|143133.5|143033.5|283
1666226400000|2022-10-20 00:40:00|143196|143096|143261|143161|143285|143185|143195.5|143095.5|460
1666226700000|2022-10-20 00:45:00|143264|143164|143320.5|143220.5|143361.5|143261.5|143256|143156|334
1666227000000|2022-10-20 00:50:00|143319.5|143219.5|143307.5|143207.5|143375.5|143275.5|143282|143182|368
1666227300000|2022-10-20 00:55:00|143306|143206|143421.5|143321.5|143448.5|143348.5|143295.5|143195.5|479
1666227600000|2022-10-20 01:00:00|143422|143322|143428|143328|143458.5|143358.5|143411.5|143311.5|334
1666227900000|2022-10-20 01:05:00|143428.5|143328.5|143451.5|143351.5|143480|143380|143397|143297|318
1666228200000|2022-10-20 01:10:00|143451|143351|143522|143422|143531|143431|143446|143346|428
1666228500000|2022-10-20 01:15:00|143530|143430|143516|143416|143631.5|143531.5|143385.5|143285.5|557
1666228800000|2022-10-20 01:20:00|143516.5|143416.5|143649|143549|143701.5|143601.5|143516.5|143416.5|506
1666229100000|2022-10-20 01:25:00|143650|143550|143553|143453|143655.5|143555.5|143533|143433|417
1666229400000|2022-10-20 01:30:00|143556|143456|143627.5|143527.5|143666.5|143566.5|143556|143456|498
1666229700000|2022-10-20 01:35:00|143626.5|143526.5|143619.5|143519.5|143662.5|143562.5|143585.5|143485.5|485
1666230000000|2022-10-20 01:40:00|143621|143521|143533.5|143433.5|143624.5|143524.5|143521|143421|362
1666230300000|2022-10-20 01:45:00|143532.5|143432.5|143504.5|143404.5|143539.5|143439.5|143483|143383|344
1666230600000|2022-10-20 01:50:00|143494.5|143394.5|143508.5|143408.5|143576.5|143476.5|143426|143326|457
1666230900000|2022-10-20 01:55:00|143506.5|143406.5|143557.5|143457.5|143611|143511|143499.5|143399.5|435
1666231200000|2022-10-20 02:00:00|143559.5|143459.5|143555|143455|143610.5|143510.5|143516|143416|361
1666231500000|2022-10-20 02:05:00|143556|143456|143532|143432|143572.5|143472.5|143499.5|143399.5|259
1666231800000|2022-10-20 02:10:00|143532.5|143432.5|143488|143388|143532.5|143432.5|143474.5|143374.5|293
1666232100000|2022-10-20 02:15:00|143487.5|143387.5|143408|143308|143502|143402|143392.5|143292.5|349
1666232400000|2022-10-20 02:20:00|143407|143307|143343.5|143243.5|143447|143347|143327|143227|380
1666232700000|2022-10-20 02:25:00|143344|143244|143285.5|143185.5|143377.5|143277.5|143245|143145|410
1666233000000|2022-10-20 02:30:00|143290.5|143190.5|143173|143073|143304|143204|143165|143065|363
1666233300000|2022-10-20 02:35:00|143167|143067|143350|143250|143350|143250|143125|143025|427
1666233600000|2022-10-20 02:40:00|143346|143246|143240|143140|143364|143264|143182.5|143082.5|380
1666233900000|2022-10-20 02:45:00|143238.5|143138.5|143189|143089|143244.5|143144.5|143189|143089|210
1666234200000|2022-10-20 02:50:00|143188|143088|143114|143014|143214|143114|143100|143000|423
1666234500000|2022-10-20 02:55:00|143113|143013|143118|143018|143164.5|143064.5|143071.5|142971.5|421
1666234800000|2022-10-20 03:00:00|143117.5|143017.5|143205.5|143105.5|143218.5|143118.5|143104.5|143004.5|282
1666235100000|2022-10-20 03:05:00|143198.5|143098.5|143246|143146|143254.5|143154.5|143191.5|143091.5|254
1666235400000|2022-10-20 03:10:00|143246.5|143146.5|143332|143232|143369.5|143269.5|143246.5|143146.5|239
1666235700000|2022-10-20 03:15:00|143331.5|143231.5|143363|143263|143380|143280|143312|143212|260
1666236000000|2022-10-20 03:20:00|143362.5|143262.5|143351.5|143251.5|143375|143275|143349.5|143249.5|206
1666236300000|2022-10-20 03:25:00|143346.5|143246.5|143380.5|143280.5|143390.5|143290.5|143331|143231|237
1666236600000|2022-10-20 03:30:00|143377.5|143277.5|143395.5|143295.5|143396|143296|143377|143277|138
1666236900000|2022-10-20 03:35:00|143396.5|143296.5|143397.5|143297.5|143398|143298|143371|143271|122
1666237200000|2022-10-20 03:40:00|143396.5|143296.5|143382.5|143282.5|143396.5|143296.5|143311.5|143211.5|283
1666237500000|2022-10-20 03:45:00|143388.5|143288.5|143367.5|143267.5|143392|143292|143359|143259|229
1666237800000|2022-10-20 03:50:00|143368.5|143268.5|143375.5|143275.5|143388|143288|143345|143245|256
1666238100000|2022-10-20 03:55:00|143376|143276|143377|143277|143394.5|143294.5|143369.5|143269.5|137
1666238400000|2022-10-20 04:00:00|143380|143280|143359|143259|143389|143289|143353.5|143253.5|205
1666238700000|2022-10-20 04:05:00|143359.5|143259.5|143348|143248|143389|143289|143324|143224|248
1666239000000|2022-10-20 04:10:00|143348.5|143248.5|143344.5|143244.5|143371|143271|143337|143237|181
1666239300000|2022-10-20 04:15:00|143345|143245|143018|142918|143355.5|143255.5|142912.5|142783.5|370
1666239600000|2022-10-20 04:20:00|143020|142920|143084|142984|143215|143115|143006.5|142906|713
1666239900000|2022-10-20 04:25:00|143084.5|142984.5|143234.5|143134.5|143286.5|143186.5|143057|142919|517
1666240200000|2022-10-20 04:30:00|143227.5|143127.5|143384|143284|143424.5|143290.5|143187.5|143087.5|469
1666240500000|2022-10-20 04:35:00|143381.5|143281.5|143313.5|143213.5|143444|143286.5|143277|143177|367
1666240800000|2022-10-20 04:40:00|143316|143216|143292|143192|143329|143229|143262.5|143162.5|315
1666241100000|2022-10-20 04:45:00|143291.5|143191.5|143174.5|143074.5|143295.5|143195.5|143147|143047|387
1666241400000|2022-10-20 04:50:00|143175.5|143075.5|143100|143000|143199.5|143099.5|143064|142964|498
1666241700000|2022-10-20 04:55:00|143096.5|142996.5|143061|142961|143103|143003|143007|142907|480
1666242000000|2022-10-20 05:00:00|143061.5|142961.5|143143|143043|143143.5|143043.5|143021|142921|442
1666242300000|2022-10-20 05:05:00|143153.5|143053.5|142877.5|142777.5|143153.5|143053.5|142872|142772|532
1666242600000|2022-10-20 05:10:00|142883.5|142783.5|142871.5|142771.5|142933|142833|142820|142720|659
1666242900000|2022-10-20 05:15:00|142869.5|142769.5|142851|142751|142907|142807|142797|142697|527
1666243200000|2022-10-20 05:20:00|142853|142753|142885|142785|142922.5|142822.5|142747.5|142647.5|542
1666243500000|2022-10-20 05:25:00|142884.5|142784.5|143027|142927|143034|142934|142850|142750|540
1666243800000|2022-10-20 05:30:00|143025|142925|143005|142905|143058|142958|142964.5|142864.5|417
1666244100000|2022-10-20 05:35:00|143005.5|142905.5|142967.5|142867.5|143019.5|142919.5|142889|142789|492
1666244400000|2022-10-20 05:40:00|142968.5|142868.5|142963.5|142863.5|142997.5|142897.5|142924.5|142824.5|446
1666244700000|2022-10-20 05:45:00|142964.5|142864.5|143094|142994|143117.5|143017.5|142951|142851|453
1666245000000|2022-10-20 05:50:00|143095|142995|143093|142993|143206|143106|143061.5|142961.5|447
1666245300000|2022-10-20 05:55:00|143087.5|142987.5|143117.5|143017.5|143149.5|143049.5|143063|142963|452
1666245600000|2022-10-20 06:00:00|143116.5|143016.5|143146.5|143046.5|143200|143100|143108|143008|458
1666245900000|2022-10-20 06:05:00|143147.5|143047.5|143063|142963|143186|143086|143060|142960|444
1666246200000|2022-10-20 06:10:00|143063.5|142963.5|143004|142904|143136.5|143036.5|143004|142904|426
1666246500000|2022-10-20 06:15:00|143002.5|142902.5|143083|142983|143103|143003|142990|142890|471
1666246800000|2022-10-20 06:20:00|143084|142984|143279|143179|143287|143187|143041|142941|446
1666247100000|2022-10-20 06:25:00|143283|143183|143309|143209|143352|143252|143193.5|143074|489
1666247400000|2022-10-20 06:30:00|143302|143202|143345|143245|143410|143263.5|143302|143131|266
1666247700000|2022-10-20 06:35:00|143346|143246|143351.5|143251.5|143448|143307|143346|143196.5|100
1666248000000|2022-10-20 06:40:00|143401|143201|143372|143172|143401.5|143201.5|143322|143122|119
1666248300000|2022-10-20 06:45:00|143373|143173|143341.5|143141.5|143389|143211|143282.5|143096|134
1666248600000|2022-10-20 06:50:00|143341|143141|143323.5|143123.5|143363.5|143163.5|143309.5|143109.5|130
1666248900000|2022-10-20 06:55:00|143322.5|143122.5|143264|143064|143327|143127|143240|143040|175
1666249200000|2022-10-20 07:00:00|143265|143065|143326|143126|143395|143195|143236|143036|203
1666249500000|2022-10-20 07:05:00|143325.5|143125.5|143338|143138|143340.5|143140.5|143300|143100|139
1666249800000|2022-10-20 07:10:00|143338.5|143138.5|143577.5|143377.5|143577.5|143377.5|143338.5|143138.5|240
1666250100000|2022-10-20 07:15:00|143578|143378|143462|143262|143580|143380|143462|143262|118
1666250400000|2022-10-20 07:20:00|143462.5|143262.5|143441|143241|143485.5|143285.5|143439.5|143239.5|177
1666250700000|2022-10-20 07:25:00|143423.5|143223.5|143378|143178|143423.5|143223.5|143319.5|143119.5|110
1666251000000|2022-10-20 07:30:00|143377|143177|143349|143149|143417.5|143217.5|143323.5|143123.5|185
1666251300000|2022-10-20 07:35:00|143349.5|143149.5|143389.5|143289.5|143448|143289.5|143349.5|143149.5|124
1666251600000|2022-10-20 07:40:00|143390|143290|143309|143075|143390|143290|143252.5|143039|200
1666251900000|2022-10-20 07:45:00|143308|143077|143245|142949|143308|143082|143051|142846|199
1666252200000|2022-10-20 07:50:00|143246|142948|143199|142899|143276|142948|143199|142869|103
1666252500000|2022-10-20 07:55:00|143198|142900|143107|142907|143198|142933.5|143089|142889|194
1666252800000|2022-10-20 08:00:00|143107.5|142907.5|143168.5|142968.5|143244|143039|143103|142903|198
1666253100000|2022-10-20 08:05:00|143169|142969|143176.5|142976.5|143176.5|142976.5|143134|142934|145
1666253400000|2022-10-20 08:10:00|143172|142972|143262|143062|143262|143062|143172|142972|150
1666253700000|2022-10-20 08:15:00|143261.5|143061.5|143283|143083|143337|143137|143259.5|143059.5|60
1666254000000|2022-10-20 08:20:00|143279|143079|143284.5|143084.5|143285|143085|143260|143060|68
1666254300000|2022-10-20 08:25:00|143283.5|143083.5|143363|143163|143378.5|143178.5|143278|143078|34
1666254600000|2022-10-20 08:30:00|143357.5|143157.5|143385.5|143185.5|143385.5|143185.5|143352|143152|82
1666254900000|2022-10-20 08:35:00|143385|143185|143370.5|143170.5|143396.5|143196.5|143363.5|143163.5|56
1666255200000|2022-10-20 08:40:00|143369.5|143169.5|143363.5|143163.5|143376.5|143176.5|143363|143163|19
1666255500000|2022-10-20 08:45:00|143364.5|143164.5|143216.5|143016.5|143365.5|143165.5|143215.5|143015.5|68
1666255800000|2022-10-20 08:50:00|143217|143017|143126|142926|143219|143019|143126|142926|92
1666256100000|2022-10-20 08:55:00|143126.5|142926.5|143146.5|142946.5|143167|142967|143088.5|142888.5|64
1666256400000|2022-10-20 09:00:00|143147|142947|143138|142938|143169|142969|143134|142934|119
1666256700000|2022-10-20 09:05:00|143139|142939|143074|142874|143139|142939|143062.5|142862.5|166
1666257000000|2022-10-20 09:10:00|143072.5|142872.5|143095|142895|143097|142897|143060.5|142860.5|74
1666257300000|2022-10-20 09:15:00|143093|142893|143082|142858|143093|142893|143006|142783|105
1666257600000|2022-10-20 09:20:00|143083|142865|143100|142900|143106|142904|143077.5|142865|82
1666257900000|2022-10-20 09:25:00|143099.5|142899.5|143225|142895|143225|142974.5|143097.5|142884|215
1666258200000|2022-10-20 09:30:00|143226|142891|143166|142887|143246|142944|143166|142871|135
1666258500000|2022-10-20 09:35:00|143165|142888|143130.5|142930.5|143165|142930.5|143091|142881|172
1666258800000|2022-10-20 09:40:00|143130|142930|143067|142867|143134|142931.5|143066.5|142864|75
1666259100000|2022-10-20 09:45:00|143067.5|142867.5|142892|142692|143068.5|142868.5|142892|142692|101
1666259400000|2022-10-20 09:50:00|142892.5|142692.5|142799|142599|142946|142746|142775.5|142575.5|156
1666259700000|2022-10-20 09:55:00|142799.5|142599.5|142820.5|142620.5|142838.5|142638.5|142798.5|142598.5|57
1666260000000|2022-10-20 10:00:00|142819|142619|142899|142699|142899.5|142699.5|142815|142615|98
1666260300000|2022-10-20 10:05:00|142898.5|142698.5|142895.5|142695.5|142899.5|142699.5|142893.5|142693.5|25
1666260600000|2022-10-20 10:10:00|142896|142696|142896.5|142696.5|142896.5|142696.5|142896|142696|6
1666260900000|2022-10-20 10:15:00|142896|142696|142894|142694|142896|142696|142894|142694|7
1666261200000|2022-10-20 10:20:00|142895|142695|142898|142698|142907.5|142707.5|142895|142695|41
1666261500000|2022-10-20 10:25:00|142898.5|142698.5|142856|142656|142900|142700|142824.5|142624.5|89
1666261800000|2022-10-20 10:30:00|142857.5|142657.5|142852|142652|142857.5|142657.5|142848|142648|35
1666262100000|2022-10-20 10:35:00|142852.5|142652.5|142848|142648|142853|142653|142846.5|142646.5|42
1666262400000|2022-10-20 10:40:00|142849|142649|142719|142519|142849|142649|142718|142518|97
1666262700000|2022-10-20 10:45:00|142713|142513|142793.5|142593.5|142820|142620|142712.5|142512.5|93
1666263000000|2022-10-20 10:50:00|142795|142595|142743|142543|142795.5|142595.5|142736.5|142536.5|57
1666263300000|2022-10-20 10:55:00|142748|142548|142735|142535|142748|142548|142717|142517|108
1666263600000|2022-10-20 11:00:00|142736|142536|142738|142538|142738.5|142538.5|142714|142514|59
1666263900000|2022-10-20 11:05:00|142739.5|142539.5|142734|142534|142741|142541|142711.5|142511.5|36
1666264200000|2022-10-20 11:10:00|142735|142535|142649|142449|142735.5|142535.5|142597.5|142397.5|99
1666264500000|2022-10-20 11:15:00|142648.5|142448.5|142620|142420|142690.5|142490.5|142609|142409|117
1666264800000|2022-10-20 11:20:00|142620.5|142420.5|142685|142485|142685|142485|142620|142420|108
1666265100000|2022-10-20 11:25:00|142686|142486|142741|142541|142747|142547|142682.5|142482.5|167
1666265400000|2022-10-20 11:30:00|142740.5|142540.5|142741|142541|142779|142579|142729|142529|88
1666265700000|2022-10-20 11:35:00|142740.5|142540.5|143043|142683|143059|142742|142738|142538|199
1666266000000|2022-10-20 11:40:00|143042.5|142682.5|142881|142639|143042.5|142682.5|142881|142594|243
1666266300000|2022-10-20 11:45:00|142880|142640|142859.5|142659.5|142880|142665|142811|142611|106
1666266600000|2022-10-20 11:50:00|142860|142660|142868|142668|142872|142672|142859|142659|91
1666266900000|2022-10-20 11:55:00|142867.5|142667.5|142774|142574|142868|142668|142732.5|142532.5|136
1666267200000|2022-10-20 12:00:00|142776.5|142576.5|142713|142513|142816|142616|142711|142511|50
1666267500000|2022-10-20 12:05:00|142713.5|142513.5|142745.5|142545.5|142771.5|142571.5|142713.5|142513.5|134
1666267800000|2022-10-20 12:10:00|142746|142546|142811.5|142611.5|142824.5|142624.5|142745.5|142545.5|89
1666268100000|2022-10-20 12:15:00|142811|142611|142707|142507|142855|142655|142688|142488|146
1666268400000|2022-10-20 12:20:00|142706.5|142506.5|142695|142495|142706.5|142506.5|142695|142495|42
1666268700000|2022-10-20 12:25:00|142696|142496|142694|142494|142712.5|142512.5|142615|142415|148
1666269000000|2022-10-20 12:30:00|142691.5|142491.5|142569.5|142369.5|142757|142557|142495|142167|234
1666269300000|2022-10-20 12:35:00|142576.5|142376.5|142786|142489|142817|142498|142576.5|142354|248
1666269600000|2022-10-20 12:40:00|142785|142496|142787|142535|142793|142539|142770|142496|74
1666269900000|2022-10-20 12:45:00|142788|142534|142887|142623|142904|142624|142788|142534|114
1666270200000|2022-10-20 12:50:00|142888|142624|142786.5|142586.5|142888|142624|142762.5|142517|206
1666270500000|2022-10-20 12:55:00|142788|142588|142893|142599|142893|142639|142788|142588|100
1666270800000|2022-10-20 13:00:00|142894|142598|142864|142635|142895|142647|142826|142533|116
1666271100000|2022-10-20 13:05:00|142863|142634|142842|142627|142863|142634|142842|142623|24
1666271400000|2022-10-20 13:10:00|142841|142628|142861|142644|142862|142650|142835|142627|37
1666271700000|2022-10-20 13:15:00|142862|142643|142828.5|142628.5|142862|142643|142824.5|142621|47
1666272000000|2022-10-20 13:20:00|142829|142629|142822|142622|142829|142629|142818|142618|47
1666272300000|2022-10-20 13:25:00|142821.5|142621.5|142823.5|142623.5|142824.5|142624.5|142820|142620|15
1666272600000|2022-10-20 13:30:00|142824|142624|142874|142649|142878|142665|142820.5|142620.5|127
1666272900000|2022-10-20 13:35:00|142873|142650|142871|142671|142893.5|142693.5|142864.5|142649|68
1666273200000|2022-10-20 13:40:00|142870.5|142670.5|142887|142674|142887|142674|142870.5|142667|27
1666273500000|2022-10-20 13:45:00|142885|142673|142864|142663|142885|142673|142864|142662|24
1666273800000|2022-10-20 13:50:00|142862|142661|142863|142663|142864|142663|142827.5|142627.5|81
1666274100000|2022-10-20 13:55:00|142863.5|142663.5|142893|142693|142896.5|142696.5|142836|142636|109
1666274400000|2022-10-20 14:00:00|142892|142692|142703|142503|142925.5|142725.5|142692|142492|161
1666274700000|2022-10-20 14:05:00|142702.5|142502.5|142672|142472|142703|142503|142654|142454|114
1666275000000|2022-10-20 14:10:00|142672.5|142472.5|142621.5|142421.5|142686|142486|142607|142407|93
1666275300000|2022-10-20 14:15:00|142622|142422|142486|142216|142624|142424|142486|142210|151
1666275600000|2022-10-20 14:20:00|142488|142219|142392|142192|142515|142301|142377|142177|190
1666275900000|2022-10-20 14:25:00|142391.5|142191.5|142407|142207|142418.5|142218.5|142377|142177|116
1666276200000|2022-10-20 14:30:00|142406.5|142206.5|142451|142251|142485|142285|142406.5|142206.5|72
1666276500000|2022-10-20 14:35:00|142451.5|142251.5|142424|142224|142451.5|142251.5|142423.5|142223.5|81
1666276800000|2022-10-20 14:40:00|142423.5|142223.5|142611.5|142251.5|142638|142332|142380.5|142180.5|238
1666277100000|2022-10-20 14:45:00|142607|142247|142459.5|142259.5|142651.5|142293|142432|142193|173
1666277400000|2022-10-20 14:50:00|142460.5|142260.5|142418.5|142218.5|142462|142262|142378.5|142178.5|84
1666277700000|2022-10-20 14:55:00|142418|142218|142351|142149|142433|142218|142351|142141|119
1666278000000|2022-10-20 15:00:00|142350|142150|142374|142135|142419.5|142219.5|142330.5|142126|186
1666278300000|2022-10-20 15:05:00|142375|142130|142367.5|142167.5|142377|142167.5|142331|142119|104
1666278600000|2022-10-20 15:10:00|142368.5|142168.5|142368.5|142168.5|142369|142169|142362|142162|20
1666278900000|2022-10-20 15:15:00|142369|142169|142473|142227|142579|142265|142368|142168|120
1666279200000|2022-10-20 15:20:00|142472|142226|142556|142233|142556|142284|142453|142223|127
1666279500000|2022-10-20 15:25:00|142555|142232|142539|142339|142596|142385|142522|142225|172
1666279800000|2022-10-20 15:30:00|142541|142341|142579.5|142379.5|142597|142397|142536|142336|54
1666280100000|2022-10-20 15:35:00|142579|142379|142524|142324|142580|142380|142512|142312|76
1666280400000|2022-10-20 15:40:00|142524.5|142324.5|142460|142173|142529|142329|142367|142090|120
1666280700000|2022-10-20 15:45:00|142461|142172|142547|142210|142566|142263|142461|142139|154
1666281000000|2022-10-20 15:50:00|142548|142209|142482|142186|142549|142209|142401|142093|149
1666281300000|2022-10-20 15:55:00|142481|142187|142640|142290|142656|142309|142456|142187|210
1666281600000|2022-10-20 16:00:00|142642|142292|142604|142311|142644|142313|142604|142278|100
1666281900000|2022-10-20 16:05:00|142605|142313|142604|142315|142605|142315|142604|142313|4
1666282200000|2022-10-20 16:10:00||142316||142316||142316||142316|1
1666282500000|2022-10-20 16:15:00|142602|142314|142579|142293|142612|142353|142506|142275|155
1666282800000|2022-10-20 16:20:00|142580|142294|142642|142287|142703.5|142348|142576|142273.5|194
1666283100000|2022-10-20 16:25:00|142641|142288|142620|142337|142669|142381|142616|142288|74
1666283400000|2022-10-20 16:30:00|142621|142336|142627|142329|142637|142350|142621|142329|24
1666283700000|2022-10-20 16:35:00|142744.5|142373|142708.5|142348.5|142744.5|142384.5|142687|142342.5|93
1666284000000|2022-10-20 16:40:00|142724.5|142364.5|142551|142318|142763.5|142403.5|142551|142257|174
1666284300000|2022-10-20 16:45:00|142550|142319|142829|142485|142840|142538|142541|142319|120
1666284600000|2022-10-20 16:50:00|142830|142484|142638|142392|142832|142484|142638|142302.5|157
1666284900000|2022-10-20 16:55:00|142634|142389|142637|142400|142643|142400|142616|142368|39
1666285200000|2022-10-20 17:00:00|142641|142399|142591.5|142391.5|142643|142406|142591.5|142385|57
1666285500000|2022-10-20 17:05:00|142592|142392|142832|142472|142880|142634|142587.5|142387.5|142
1666285800000|2022-10-20 17:10:00|142829.5|142469.5|142794|142444|142829.5|142469.5|142657|142369|152
1666286100000|2022-10-20 17:15:00|142796|142443|142802.5|142442.5|142802.5|142443|142794.5|142434.5|97
1666286400000|2022-10-20 17:20:00|142803|142443|142820.5|142460.5|142821|142461|142803|142443|35
1666286700000|2022-10-20 17:25:00|142821|142461|142814|142454|142821|142461|142771.5|142411.5|17
1666287000000|2022-10-20 17:30:00|142803.5|142443.5|142772|142497|142803.5|142497|142768.5|142408.5|209
1666287300000|2022-10-20 17:35:00|142771|142498|142744.5|142544.5|142781|142553|142744.5|142498|107
1666287600000|2022-10-20 17:40:00|142744|142544|142751|142551|142751|142551|142744|142544|16
1666287900000|2022-10-20 17:45:00|142749|142549|142921|142679|142922|142679|142747|142547|80
1666288200000|2022-10-20 17:50:00|142920|142680|142916|142716|142921|142718.5|142901|142680|122
1666288500000|2022-10-20 17:55:00|142921|142721|142937|142737|142941.5|142741.5|142874|142674|125
1666288800000|2022-10-20 18:00:00|142938|142738|142939|142739|142939.5|142739.5|142936.5|142736.5|37
1666289100000|2022-10-20 18:05:00|142938|142738|143047|142847|143140|142855|142937|142737|99
1666289400000|2022-10-20 18:10:00|143046|142846|143078|142878|143172|142937|143042|142830|128
1666289700000|2022-10-20 18:15:00|143078.5|142878.5|143071|142871|143102|142902|143071|142871|88
1666290000000|2022-10-20 18:20:00|143071.5|142871.5|143131|142931|143188.5|142988.5|143068|142868|67
1666290300000|2022-10-20 18:25:00|143131.5|142931.5|143236|143036|143240.5|143040.5|143130|142930|93
1666290600000|2022-10-20 18:30:00|143236.5|143036.5|143100|142842|143249|143049|143099|142842|178
1666290900000|2022-10-20 18:35:00|143101|142841|143015|142815|143111|142845|142985|142763|138
1666291200000|2022-10-20 18:40:00|143015.5|142815.5|142997.5|142797.5|143015.5|142815.5|142991.5|142791.5|70
1666291500000|2022-10-20 18:45:00|142998|142798|142995|142795|143000.5|142800.5|142988|142788|29
1666291800000|2022-10-20 18:50:00|142994.5|142794.5|142992.5|142792.5|142995|142795|142991.5|142791.5|9
1666292100000|2022-10-20 18:55:00|142991|142791|143011.5|142811.5|143012.5|142812.5|142988|142788|40
1666310400000|2022-10-21 00:00:00|143343|142983|143321.5|143121.5|143426.5|143189|143312|142958|339
1666310700000|2022-10-21 00:05:00|143317.5|143117.5|143371.5|143171.5|143409|143246.5|143300.5|143100.5|407
1666311000000|2022-10-21 00:10:00|143371|143171|143347.5|143247.5|143436|143274.5|143316|143166.5|372
1666311300000|2022-10-21 00:15:00|143346.5|143246.5|143234.5|143134.5|143353|143253|143126|143026|462
1666311600000|2022-10-21 00:20:00|143239.5|143139.5|143319|143219|143335.5|143235.5|143227|143127|375
1666311900000|2022-10-21 00:25:00|143322|143222|143270|143170|143323|143223|143258.5|143158.5|355
1666312200000|2022-10-21 00:30:00|143269.5|143169.5|143376|143276|143424.5|143324.5|143269.5|143169.5|446
1666312500000|2022-10-21 00:35:00|143372|143272|143276.5|143176.5|143376|143276|143238.5|143138.5|385
1666312800000|2022-10-21 00:40:00|143276|143176|143260|143160|143306.5|143206.5|143189|143089|457
1666313100000|2022-10-21 00:45:00|143260.5|143160.5|143333.5|143233.5|143361|143261|143226|143126|415
1666313400000|2022-10-21 00:50:00|143340|143240|143313.5|143213.5|143346.5|143246.5|143262|143162|397
1666313700000|2022-10-21 00:55:00|143319.5|143219.5|143377.5|143277.5|143377.5|143277.5|143308|143208|384
1666314000000|2022-10-21 01:00:00|143386|143286|143404|143304|143494.5|143394.5|143370.5|143270.5|497
1666314300000|2022-10-21 01:05:00|143403.5|143303.5|143452|143352|143484.5|143384.5|143379.5|143279.5|348
1666314600000|2022-10-21 01:10:00|143452.5|143352.5|143447.5|143347.5|143497.5|143397.5|143436|143336|331
1666314900000|2022-10-21 01:15:00|143446|143346|143451|143351|143509|143409|143367.5|143267.5|586
1666315200000|2022-10-21 01:20:00|143447|143347|143531.5|143431.5|143554.5|143454.5|143432.5|143332.5|450
1666315500000|2022-10-21 01:25:00|143532|143432|143620|143520|143626.5|143526.5|143516|143416|336
1666315800000|2022-10-21 01:30:00|143619|143519|143747|143647|143753|143653|143562|143410|583
1666316100000|2022-10-21 01:35:00|143746.5|143646.5|143732.5|143632.5|143872|143739|143718|143618|598
1666316400000|2022-10-21 01:40:00|143727|143627|143678.5|143578.5|143735.5|143635.5|143652|143531.5|355
1666316700000|2022-10-21 01:45:00|143680|143580|143689.5|143589.5|143790|143662|143649.5|143510|501
1666317000000|2022-10-21 01:50:00|143697|143597|143720|143620|143753.5|143653.5|143681|143581|446
1666317300000|2022-10-21 01:55:00|143719.5|143619.5|143796.5|143696.5|143803.5|143703.5|143685|143585|461
1666317600000|2022-10-21 02:00:00|143796|143696|143738|143638|143816.5|143716.5|143733|143633|373
1666317900000|2022-10-21 02:05:00|143741|143641|143787.5|143687.5|143794|143694|143689|143589|309
1666318200000|2022-10-21 02:10:00|143787|143687|143745.5|143645.5|143801.5|143701.5|143717.5|143617.5|407
1666318500000|2022-10-21 02:15:00|143744|143644|143650.5|143550.5|143744|143644|143639.5|143539.5|303
1666318800000|2022-10-21 02:20:00|143650|143550|143632.5|143532.5|143653.5|143553.5|143550.5|143450.5|317
1666319100000|2022-10-21 02:25:00|143636|143536|143636.5|143536.5|143672.5|143572.5|143622|143522|305
1666319400000|2022-10-21 02:30:00|143636|143536|143620.5|143520.5|143636|143536|143557.5|143457.5|293
1666319700000|2022-10-21 02:35:00|143619.5|143519.5|143699|143599|143728.5|143628.5|143619.5|143519.5|285
1666320000000|2022-10-21 02:40:00|143702|143602|143740|143640|143804|143704|143702|143602|420
1666320300000|2022-10-21 02:45:00|143738.5|143638.5|143778.5|143678.5|143794|143694|143714|143614|242
1666320600000|2022-10-21 02:50:00|143779|143679|143764.5|143664.5|143779.5|143679.5|143743.5|143643.5|176
1666320900000|2022-10-21 02:55:00|143762.5|143662.5|143739|143639|143770.5|143670.5|143726.5|143626.5|195
1666321200000|2022-10-21 03:00:00|143739.5|143639.5|143663.5|143563.5|143757|143657|143655|143555|179
1666321500000|2022-10-21 03:05:00|143663|143563|143644.5|143544.5|143668|143568|143578|143478|290
1666321800000|2022-10-21 03:10:00|143642|143542|143554.5|143454.5|143646|143546|143520|143420|276
1666322100000|2022-10-21 03:15:00|143554|143454|143587.5|143487.5|143603|143503|143548.5|143448.5|252
1666322400000|2022-10-21 03:20:00|143586.5|143486.5|143676.5|143576.5|143676.5|143576.5|143564.5|143464.5|284
1666322700000|2022-10-21 03:25:00|143677.5|143577.5|143646|143546|143682|143582|143598.5|143498.5|245
1666323000000|2022-10-21 03:30:00|143646.5|143546.5|143712|143612|143729.5|143629.5|143645.5|143545.5|225
1666323300000|2022-10-21 03:35:00|143713|143613|143790.5|143690.5|143795|143695|143701|143601|265
1666323600000|2022-10-21 03:40:00|143790|143690|143900.5|143800.5|143900.5|143800.5|143765.5|143665.5|317
1666323900000|2022-10-21 03:45:00|143901.5|143801.5|143823.5|143723.5|143903|143803|143805.5|143705.5|443
1666324200000|2022-10-21 03:50:00|143824|143724|143821|143721|143870.5|143770.5|143795|143695|323
1666324500000|2022-10-21 03:55:00|143821.5|143721.5|143864|143764|143884|143784|143819.5|143719.5|268
1666324800000|2022-10-21 04:00:00|143864.5|143764.5|143888.5|143788.5|143891|143791|143850.5|143750.5|163
1666325100000|2022-10-21 04:05:00|143881.5|143781.5|143867.5|143767.5|143886|143786|143845|143745|200
1666325400000|2022-10-21 04:10:00|143864.5|143764.5|143982|143882|143991|143891|143838|143738|265
1666325700000|2022-10-21 04:15:00|143982.5|143882.5|143915|143815|143996|143896|143905.5|143805.5|328
1666326000000|2022-10-21 04:20:00|143907|143807|143850.5|143750.5|143920.5|143820.5|143842|143742|260
1666326300000|2022-10-21 04:25:00|143851|143751|143907.5|143807.5|143926.5|143826.5|143840.5|143740.5|177
1666326600000|2022-10-21 04:30:00|143906.5|143806.5|143889|143789|143939.5|143839.5|143886|143786|175
1666326900000|2022-10-21 04:35:00|143892|143792|143892|143792|143905.5|143805.5|143878|143778|153
1666327200000|2022-10-21 04:40:00|143897.5|143797.5|143899.5|143799.5|143910.5|143810.5|143873.5|143773.5|178
1666327500000|2022-10-21 04:45:00|143900.5|143800.5|143929|143829|143941.5|143841.5|143880|143780|244
1666327800000|2022-10-21 04:50:00|143927|143827|143976|143876|143995.5|143895.5|143907|143807|208
1666328100000|2022-10-21 04:55:00|143975.5|143875.5|143926.5|143826.5|144009.5|143909.5|143909|143809|267
1666328400000|2022-10-21 05:00:00|143927|143827|143911.5|143811.5|143952|143852|143872|143772|314
1666328700000|2022-10-21 05:05:00|143913|143813|143934|143834|143954|143854|143912.5|143812.5|191
1666329000000|2022-10-21 05:10:00|143933|143833|143997.5|143897.5|143999.5|143899.5|143933|143833|237
1666329300000|2022-10-21 05:15:00|143999.5|143899.5|144011.5|143911.5|144038.5|143938.5|143996.5|143896.5|250
1666329600000|2022-10-21 05:20:00|144008.5|143908.5|144103.5|144003.5|144122|144022|144004.5|143904.5|359
1666329900000|2022-10-21 05:25:00|144103|144003|144139|144039|144145|144045|144064|143964|169
1666330200000|2022-10-21 05:30:00|144135|144035|144035.5|143935.5|144140.5|144040.5|144024.5|143924.5|338
1666330500000|2022-10-21 05:35:00|144036|143936|144012|143912|144050|143950|143985|143885|354
1666330800000|2022-10-21 05:40:00|144011.5|143911.5|143989|143889|144045|143945|143982.5|143882.5|265
1666331100000|2022-10-21 05:45:00|143989.5|143889.5|143932.5|143832.5|144022.5|143922.5|143920.5|143820.5|336
1666331400000|2022-10-21 05:50:00|143933|143833|143901|143801|143962.5|143862.5|143884.5|143784.5|261
1666331700000|2022-10-21 05:55:00|143900.5|143800.5|143936.5|143836.5|143960.5|143860.5|143866|143766|251
1666332000000|2022-10-21 06:00:00|143938.5|143838.5|143924.5|143824.5|143969.5|143869.5|143880|143780|305
1666332300000|2022-10-21 06:05:00|143925.5|143825.5|143886.5|143786.5|144004|143904|143875|143775|376
1666332600000|2022-10-21 06:10:00|143887|143787|143891|143791|143931.5|143831.5|143879.5|143779.5|325
1666332900000|2022-10-21 06:15:00|143890|143790|143954|143854|143966.5|143866.5|143889.5|143789.5|295
1666333200000|2022-10-21 06:20:00|143953|143853|144052|143952|144076|143976|143940.5|143840.5|336
1666333500000|2022-10-21 06:25:00|144051.5|143951.5|144106|143906|144174.5|144048|144029|143902.5|400
1666333800000|2022-10-21 06:30:00|144165|143965|144160|143960|144182.5|144018.5|144065|143878|327
1666334100000|2022-10-21 06:35:00|144159.5|143959.5|144130|143930|144222.5|144041.5|144126|143926|99
1666334400000|2022-10-21 06:40:00|144132.5|143932.5|144043.5|143843.5|144153|143985.5|143986|143712|168
1666334700000|2022-10-21 06:45:00|144044.5|143844.5|143965|143765|144065.5|143865.5|143896|143685|153
1666335000000|2022-10-21 06:50:00|143965.5|143765.5|144010.5|143810.5|144021.5|143821.5|143935.5|143735.5|128
1666335300000|2022-10-21 06:55:00|144010|143810|144053|143853|144090|143890|144010|143810|116
1666335600000|2022-10-21 07:00:00|144056|143856|144137|143937|144158.5|143958.5|144054|143854|102
1666335900000|2022-10-21 07:05:00|144137.5|143937.5|144129.5|143929.5|144146|143946|144108|143908|76
1666336200000|2022-10-21 07:10:00|144129|143929|144126|143926|144129|143972|144072|143885|81
1666336500000|2022-10-21 07:15:00|144126.5|143926.5|144006.5|143806.5|144128.5|143974.5|143967|143739|151
1666336800000|2022-10-21 07:20:00|144008|143808|143954.5|143754.5|144035|143835|143934|143734|182
1666337100000|2022-10-21 07:25:00|143955.5|143755.5|143794.5|143594.5|143961|143761|143777|143577|207
1666337400000|2022-10-21 07:30:00|143795|143595|143801|143601|143902|143702|143759.5|143559.5|153
1666337700000|2022-10-21 07:35:00|143800.5|143600.5|143918|143718|143963.5|143763.5|143800.5|143600.5|141
1666338000000|2022-10-21 07:40:00|143917.5|143717.5|143843.5|143643.5|143948|143748|143835|143635|163
1666338300000|2022-10-21 07:45:00|143842.5|143642.5|143941|143741|143978|143778|143839.5|143639.5|118
1666338600000|2022-10-21 07:50:00|143940.5|143740.5|143964.5|143764.5|143980.5|143780.5|143901|143701|151
1666338900000|2022-10-21 07:55:00|143964|143764|143951|143751|143981.5|143781.5|143926|143726|234
1666339200000|2022-10-21 08:00:00|143951.5|143751.5|143952|143752|143958|143758|143920|143720|135
1666339500000|2022-10-21 08:05:00|143951.5|143751.5|144085|143885|144103|143902|143950|143740.5|91
1666339800000|2022-10-21 08:10:00|144085.5|143885.5|144069|143869|144092|143892|144048|143848|121
1666340100000|2022-10-21 08:15:00|144068.5|143868.5|144147|143947|144147|143947|144068.5|143868.5|128
1666340400000|2022-10-21 08:20:00|144155|143955|144184|143984|144189.5|143989.5|144121.5|143921.5|119
1666340700000|2022-10-21 08:25:00|144185.5|143985.5|144189.5|143989.5|144200|144000|144173|143973|103
1666341000000|2022-10-21 08:30:00|144189|143989|144167.5|143967.5|144337|144137|144162.5|143962.5|190
1666341300000|2022-10-21 08:35:00|144168|143968|144175|143975|144218|144018|144158|143958|138
1666341600000|2022-10-21 08:40:00|144176.5|143976.5|144225.5|144025.5|144273.5|144073.5|144176.5|143976.5|170
1666341900000|2022-10-21 08:45:00|144223|144023|144269.5|144069.5|144269.5|144069.5|144195|143995|71
1666342200000|2022-10-21 08:50:00|144267|144067|144339|144139|144365.5|144165.5|144227.5|144027.5|85
1666342500000|2022-10-21 08:55:00|144338.5|144138.5|144426.5|144226.5|144428|144228|144338.5|144138.5|64
1666342800000|2022-10-21 09:00:00|144425|144225|144331|144131|144433.5|144233.5|144330.5|144130.5|80
1666343100000|2022-10-21 09:05:00|144330.5|144130.5|144363|144163|144397.5|144197.5|144329.5|144129.5|103
1666343400000|2022-10-21 09:10:00|144363.5|144163.5|144443.5|144243.5|144476.5|144276.5|144342|144142|74
1666343700000|2022-10-21 09:15:00|144444|144244|144481|144281|144523|144342.5|144407|144207|88
1666344000000|2022-10-21 09:20:00|144481.5|144281.5|144470|144270|144516.5|144316.5|144443|144243|80
1666344300000|2022-10-21 09:25:00|144471.5|144271.5|144384.5|144184.5|144474|144274|144378.5|144178.5|80
1666344600000|2022-10-21 09:30:00|144385.5|144185.5|144494|144294|144494|144294|144385|144185|67
1666344900000|2022-10-21 09:35:00|144492.5|144292.5|144428|144228|144497.5|144297.5|144428|144228|66
1666345200000|2022-10-21 09:40:00|144425|144225|144428|144195|144454|144225|144322|144029|180
1666345500000|2022-10-21 09:45:00|144426|144183|144401|144175|144426|144183|144399|144173|29
1666345800000|2022-10-21 09:50:00|144402|144180|144477|144277|144494.5|144294.5|144380.5|144179|108
1666346100000|2022-10-21 09:55:00|144476.5|144276.5|144422.5|144222.5|144476.5|144276.5|144422.5|144222.5|83
1666346400000|2022-10-21 10:00:00|144422|144222|144422|144222|144428.5|144228.5|144418.5|144218.5|24
1666346700000|2022-10-21 10:05:00|144422.5|144222.5|144425|144225|144428.5|144228.5|144416.5|144216.5|17
1666347000000|2022-10-21 10:10:00|144420.5|144220.5|144377|144177|144422.5|144222.5|144364|144144|138
1666347300000|2022-10-21 10:15:00|144376.5|144176.5|144389.5|144189.5|144391|144191|144376.5|144176.5|44
1666347600000|2022-10-21 10:20:00|144390|144190|144371.5|144171.5|144390.5|144190.5|144371.5|144171.5|31
1666347900000|2022-10-21 10:25:00|144371|144171|144362|144162|144415|144215|144361.5|144161.5|80
1666348200000|2022-10-21 10:30:00|144363|144163|144384.5|144184.5|144391.5|144191.5|144330|144130|117
1666348500000|2022-10-21 10:35:00|144388.5|144188.5|144408|144208|144419.5|144219.5|144378|144178|50
1666348800000|2022-10-21 10:40:00|144407.5|144207.5|144398.5|144198.5|144407.5|144207.5|144398.5|144198.5|8
1666349100000|2022-10-21 10:45:00|144399|144199|144374|144174|144399.5|144199.5|144374|144174|25
1666349400000|2022-10-21 10:50:00|144366|144166|144251|144051|144366|144166|144239.5|144039.5|81
1666349700000|2022-10-21 10:55:00|144245.5|144045.5|144251.5|144051.5|144291.5|144091.5|144206|144006|101
1666350000000|2022-10-21 11:00:00|144250.5|144050.5|144230|144030|144256.5|144056.5|144223.5|144023.5|69
1666350300000|2022-10-21 11:05:00|144229|144029|144160.5|143960.5|144229|144029|144148.5|143948.5|96
1666350600000|2022-10-21 11:10:00|144159.5|143959.5|144426|144205|144466|144243|144156.5|143956.5|227
1666350900000|2022-10-21 11:15:00|144427|144202|144252|144052|144449|144202|144241.5|144038|164
1666351200000|2022-10-21 11:20:00|144252.5|144052.5|144179.5|143979.5|144252.5|144052.5|144177.5|143977.5|79
1666351500000|2022-10-21 11:25:00|144180|143980|144232|144032|144232.5|144032.5|144179.5|143979.5|82
1666351800000|2022-10-21 11:30:00|144231.5|144031.5|144236|144036|144279|144079|144231.5|144031.5|88
1666352100000|2022-10-21 11:35:00|144236.5|144036.5|144297|144097|144298|144097.5|144225.5|144025.5|93
1666352400000|2022-10-21 11:40:00|144297.5|144097.5|144283.5|144083.5|144316.5|144116.5|144262.5|144062.5|126
1666352700000|2022-10-21 11:45:00|144283|144083|144244|143983|144289|144083.5|144187|143934|123
1666353000000|2022-10-21 11:50:00|144253|143991|144304|144075|144323|144075|144253|143984|91
1666353300000|2022-10-21 11:55:00|144303|144076|144380|144101|144380|144122|144296|144076|92
1666353600000|2022-10-21 12:00:00|144392|144107|144351|144151|144394|144187|144349|144107|198
1666353900000|2022-10-21 12:05:00|144351.5|144151.5|144351.5|144151.5|144357|144157|144337|144137|62
1666354200000|2022-10-21 12:10:00|144352|144152|144460|144260|144460.5|144260.5|144340.5|144140.5|101
1666354500000|2022-10-21 12:15:00|144460.5|144260.5|144555.5|144355.5|144555.5|144355.5|144460.5|144260.5|51
1666354800000|2022-10-21 12:20:00|144554|144354|144529|144329|144555|144355|144528|144328|39
1666355100000|2022-10-21 12:25:00|144527.5|144327.5|144400|144200|144527.5|144327.5|144346.5|144146.5|140
1666355400000|2022-10-21 12:30:00|144400.5|144200.5|144466.5|144266.5|144469.5|144269.5|144393|144193|120
1666355700000|2022-10-21 12:35:00|144467|144267|144458.5|144258.5|144471.5|144271.5|144458.5|144258.5|40
1666356000000|2022-10-21 12:40:00|144459|144259|144387|144187|144459|144259|144312.5|144112.5|173
1666356300000|2022-10-21 12:45:00|144383.5|144183.5|144370.5|144170.5|144383.5|144183.5|144325|144125|71
1666356600000|2022-10-21 12:50:00|144372|144172|144375|144175|144381|144181|144368|144168|85
1666356900000|2022-10-21 12:55:00|144375.5|144175.5|144233|143998|144395.5|144195.5|144045|143845|263
1666357200000|2022-10-21 13:00:00|144232|143997|144067|143711|144234|143997|143891|143619|252
1666357500000|2022-10-21 13:05:00|144066|143712|143843.5|143643.5|144129|143783|143820|143593|262
1666357800000|2022-10-21 13:10:00|143854|143654|144260|143900|144289|143929|143768|143568|281
1666358100000|2022-10-21 13:15:00|144259.5|143899.5|144107|143824|144283|143923|144092|143766|226
1666358400000|2022-10-21 13:20:00|144106|143825|144152|143952|144197|143952|144092|143824|179
1666358700000|2022-10-21 13:25:00|144151.5|143951.5|143929|143729|144236.5|143951.5|143910|143698|255
1666359000000|2022-10-21 13:30:00|143928.5|143728.5|143974|143714|144190|143830|143924|143681.5|272
1666359300000|2022-10-21 13:35:00|143973|143715|143694|143494|143973|143733|143676.5|143470|138
1666359600000|2022-10-21 13:40:00|143693.5|143493.5|144001|143641|144046|143686|143693|143480|264
1666359900000|2022-10-21 13:45:00|144000.5|143640.5|143638|143426|144001|143641|143601.5|143401.5|250
1666360200000|2022-10-21 13:50:00|143639|143425|143561|143361|143700|143469|143532|143319|158
1666360500000|2022-10-21 13:55:00|143563|143363|143544|143344|143586.5|143386.5|143536.5|143336.5|94
1666360800000|2022-10-21 14:00:00|143543.5|143343.5|143631.5|143431.5|143648|143448|143542|143342|132
1666361100000|2022-10-21 14:05:00|143635|143435|143446|143246|143635|143435|143391|143191|157
1666361400000|2022-10-21 14:10:00|143445|143245|143573|143296|143585|143340|143405|143178|207
1666361700000|2022-10-21 14:15:00|143574|143295|143680.5|143320.5|143779|143519|143574|143281|202
1666362000000|2022-10-21 14:20:00|143680|143320|143811.5|143451.5|143811.5|143458|143665.5|143305.5|212
1666362300000|2022-10-21 14:25:00|143811|143451|143891|143691|144090|143835|143811|143451|233
1666362600000|2022-10-21 14:30:00|143881.5|143681.5|143974|143633|143983.5|143690.5|143842|143529.5|243
1666362900000|2022-10-21 14:35:00|143973|143634|143776|143416|143973|143703|143766.5|143406.5|221
1666363200000|2022-10-21 14:40:00|143775.5|143415.5|143687|143450|143868|143508|143687|143369.5|296
1666363500000|2022-10-21 14:45:00|143686|143451|143414|143148|143686|143458|143354|143099|212
1666363800000|2022-10-21 14:50:00|143416|143151|143402|143177|143444|143234.5|143363|143148|177
1666364100000|2022-10-21 14:55:00|143401|143179|143748|143460|143789|143460|143401|143163|249
1666364400000|2022-10-21 15:00:00|143746|143461|143711|143487|143768|143487|143566|143280|227
1666364700000|2022-10-21 15:05:00|143710|143488|143619|143419|143710|143493|143600.5|143350|191
1666365000000|2022-10-21 15:10:00|143619.5|143419.5|143527|143167|143619.5|143419.5|143427|143147.5|211
1666365300000|2022-10-21 15:15:00|143522|143162|143557|143197|143568.5|143208.5|143514|143154|104
1666365600000|2022-10-21 15:20:00|143557.5|143197.5|143517|143157|143582|143222|143513|143153|122
1666365900000|2022-10-21 15:25:00|143516.5|143156.5|143663.5|143303.5|143694|143334|143393|143085|225
1666366200000|2022-10-21 15:30:00|143663|143303|143664.5|143304.5|143695|143335|143591|143231|186
1666366500000|2022-10-21 15:35:00|143664|143304|143673.5|143313.5|143701.5|143341.5|143664|143304|81
1666366800000|2022-10-21 15:40:00|143673|143313|143635|143324|143828|143468|143605|143288|189
1666367100000|2022-10-21 15:45:00|143634|143325|143558|143282|143634|143339|143558|143267|98
1666367400000|2022-10-21 15:50:00|143557|143283|143406|143094|143557|143287|143378|143078|210
1666367700000|2022-10-21 15:55:00|143407|143093|143262|143043|143508.5|143154|143262|142986.5|225
1666368000000|2022-10-21 16:00:00|143257|143040|143159.5|142799.5|143261|143046|142976.5|142616.5|264
1666368300000|2022-10-21 16:05:00|143160|142800|143212.5|142852.5|143242.5|142882.5|143148|142788|172
1666368600000|2022-10-21 16:10:00|143216.5|142856.5|143186.5|142826.5|143304|142945|143172.5|142812.5|300
1666368900000|2022-10-21 16:15:00|143188.5|142828.5|143281.5|142921.5|143358.5|142998.5|143187|142827|170
1666369200000|2022-10-21 16:20:00|143282|142922|143269|142909|143570|143210|143248.5|142888.5|137
1666369500000|2022-10-21 16:25:00|143270|142910|143242.5|142882.5|143351|143007|143238.5|142878.5|112
1666369800000|2022-10-21 16:30:00|143244|142884|143243.5|142883.5|143250.5|142890.5|143238|142878|236
1666370100000|2022-10-21 16:35:00|143245.5|142885.5|143292|142932|143317.5|142957.5|143239|142879|160
1666370400000|2022-10-21 16:40:00|143290|142930|143138.5|142938.5|143291.5|142938.5|143137.5|142837|216
1666370700000|2022-10-21 16:45:00|143138|142938|143090|142882|143138|142938|143058.5|142858.5|105
1666371000000|2022-10-21 16:50:00|143089|142883|143110|142766|143110|142884|142951|142702|195
1666371300000|2022-10-21 16:55:00|143111|142765|143050|142850|143111|142850|143045|142732|141
1666371600000|2022-10-21 17:00:00|143051|142851|143145|142927|143145|142935.5|143030|142830|126
1666371900000|2022-10-21 17:05:00|143146|142926|143152|142811|143208|142968|143114|142792|176
1666372200000|2022-10-21 17:10:00|143153|142810|143164|142804|143210|142874|143130|142785|175
1666372500000|2022-10-21 17:15:00|143164.5|142804.5|143163.5|142803.5|143177.5|142817.5|143163|142803|64
1666372800000|2022-10-21 17:20:00|143164|142804|143512.5|143152.5|143512.5|143152.5|143162.5|142802.5|159
1666373100000|2022-10-21 17:25:00|143512|143152|143434|143074|143516|143156|143382|143022|190
1666373400000|2022-10-21 17:30:00|143434.5|143074.5|143307|143054|143450.5|143090.5|143307|143010.5|229
1666373700000|2022-10-21 17:35:00|143306|143055|143376|143072|143377|143140|143245|143045|148
1666374000000|2022-10-21 17:40:00|143377|143070|143369|143100|143386|143116|143364|143062|57
1666374300000|2022-10-21 17:45:00|143367|143098|143577|143229|143577|143242|143329|143012|109
1666374600000|2022-10-21 17:50:00|143578|143228|143419|143132|143582|143228|143419|143114|69
1666374900000|2022-10-21 17:55:00|143418|143133|143407|143160|143462|143160|143365|143052|177
1666375200000|2022-10-21 18:00:00|143406|143161|143405|143166|143406|143166|143405|143161|8
1666375800000|2022-10-21 18:10:00|143380|143156|143400|143040|143400|143156|143371|143032.5|117
1666569600000|2022-10-24 00:00:00|143507|142308|143348.5|143129.5|143514.5|143129.5|143071.5|142287.5|477
1666569900000|2022-10-24 00:05:00|143347.5|143130.5|143241|143041|143466|143265|143217|143017|648
1666570200000|2022-10-24 00:10:00|143243|143043|143348.5|143148.5|143421.5|143221.5|143214.5|143014.5|478
1666570500000|2022-10-24 00:15:00|143350.5|143150.5|143308|143208|143375|143226|143294.5|143094.5|405
1666570800000|2022-10-24 00:20:00|143308.5|143208.5|143277|143077|143371.5|143239|143222|143054.5|417
1666571100000|2022-10-24 00:25:00|143278|143078|143208|143108|143282.5|143170|143177.5|143059.5|363
1666571400000|2022-10-24 00:30:00|143207|143107|143247|143147|143285.5|143185.5|143183|143083|431
1666571700000|2022-10-24 00:35:00|143245.5|143145.5|143102.5|143002.5|143245.5|143145.5|143075.5|142975.5|620
1666572000000|2022-10-24 00:40:00|143101.5|143001.5|143100.5|143000.5|143151|143051|143017|142917|463
1666572300000|2022-10-24 00:45:00|143105|143005|143135|143035|143141|143041|143067.5|142967.5|443
1666572600000|2022-10-24 00:50:00|143133|143033|143215.5|143115.5|143229.5|143129.5|143115|143015|405
1666572900000|2022-10-24 00:55:00|143214.5|143114.5|143164|143064|143229|143129|143113|143013|450
1666573200000|2022-10-24 01:00:00|143163.5|143063.5|143186|143086|143225|143125|143142.5|143042.5|435
1666573500000|2022-10-24 01:05:00|143187.5|143087.5|143164|143064|143216.5|143116.5|143153|143053|395
1666573800000|2022-10-24 01:10:00|143165.5|143065.5|143193|143093|143226.5|143126.5|143153.5|143053.5|307
1666574100000|2022-10-24 01:15:00|143193.5|143093.5|143328|143228|143370.5|143270.5|143192|143092|585
1666574400000|2022-10-24 01:20:00|143332.5|143232.5|143445|143345|143481.5|143381.5|143260|143160|587
1666574700000|2022-10-24 01:25:00|143444|143344|143443.5|143243.5|143498.5|143386|143390|143238|576
1666575000000|2022-10-24 01:30:00|143441|143241|143388|143188|143516.5|143316.5|143339.5|143139.5|691
1666575300000|2022-10-24 01:35:00|143384|143184|143407|143307|143484.5|143312|143306.5|143177|549
1666575600000|2022-10-24 01:40:00|143402|143302|143426|143326|143438.5|143338.5|143329.5|143229.5|442
1666575900000|2022-10-24 01:45:00|143425|143325|143396.5|143296.5|143479.5|143379.5|143351|143202|442
1666576200000|2022-10-24 01:50:00|143395.5|143295.5|143484|143384|143533|143433|143382.5|143256.5|403
1666576500000|2022-10-24 01:55:00|143483.5|143383.5|143478|143378|143497|143397|143421|143321|484
1666576800000|2022-10-24 02:00:00|143475|143375|143738|143638|143760|143660|143466|143366|530
1666577100000|2022-10-24 02:05:00|143739|143639|143762.5|143662.5|143803|143703|143676|143576|548
1666577400000|2022-10-24 02:10:00|143765|143665|143870|143770|143876|143776|143743|143643|451
1666577700000|2022-10-24 02:15:00|143872|143772|143912|143812|143957|143857|143844.5|143744.5|455
1666578000000|2022-10-24 02:20:00|143913|143813|143940|143840|143993.5|143893.5|143906|143806|455
1666578300000|2022-10-24 02:25:00|143941.5|143841.5|143835.5|143735.5|143957.5|143857.5|143825|143725|369
1666578600000|2022-10-24 02:30:00|143850|143750|143824.5|143724.5|143896|143796|143817|143717|359
1666578900000|2022-10-24 02:35:00|143826|143726|143838.5|143738.5|143864.5|143764.5|143797|143697|382
1666579200000|2022-10-24 02:40:00|143842.5|143742.5|143881.5|143781.5|143897|143797|143824.5|143724.5|247
1666579500000|2022-10-24 02:45:00|143882|143782|143916.5|143816.5|143925.5|143825.5|143856|143756|325
1666579800000|2022-10-24 02:50:00|143917|143817|143871|143771|143950.5|143850.5|143824|143724|311
1666580100000|2022-10-24 02:55:00|143870|143770|143861|143761|143875.5|143775.5|143831.5|143731.5|301
1666580400000|2022-10-24 03:00:00|143855|143755|143897|143797|143907.5|143807.5|143829|143729|301
1666580700000|2022-10-24 03:05:00|143897.5|143797.5|143995|143895|143995|143895|143888|143788|365
1666581000000|2022-10-24 03:10:00|143998.5|143898.5|144017.5|143917.5|144046|143946|143965|143865|434
1666581300000|2022-10-24 03:15:00|144017|143917|144021.5|143921.5|144031.5|143931.5|143988|143888|340
1666581600000|2022-10-24 03:20:00|144024.5|143924.5|144002|143902|144031|143931|143985.5|143885.5|300
1666581900000|2022-10-24 03:25:00|144001|143901|143957.5|143857.5|144013.5|143913.5|143943|143843|313
1666582200000|2022-10-24 03:30:00|143967.5|143867.5|143985.5|143885.5|144013.5|143913.5|143953.5|143853.5|198
1666582500000|2022-10-24 03:35:00|143983|143883|144008|143908|144017|143917|143964.5|143864.5|253
1666582800000|2022-10-24 03:40:00|144007.5|143907.5|144008|143908|144045|143945|143998|143898|166
1666583100000|2022-10-24 03:45:00|144011|143911|144011.5|143911.5|144037|143937|144002.5|143902.5|214
1666583400000|2022-10-24 03:50:00|144012.5|143912.5|143971|143871|144039|143939|143956|143856|251
1666583700000|2022-10-24 03:55:00|143975.5|143875.5|143967|143867|144011|143911|143958.5|143858.5|195
1666584000000|2022-10-24 04:00:00|143966.5|143866.5|143926|143826|143998.5|143898.5|143907|143807|253
1666584300000|2022-10-24 04:05:00|143928.5|143828.5|143990.5|143890.5|143998.5|143898.5|143928.5|143828.5|254
1666584600000|2022-10-24 04:10:00|143995.5|143895.5|144006|143906|144021.5|143921.5|143980.5|143880.5|227
1666584900000|2022-10-24 04:15:00|144010|143910|144008.5|143908.5|144097|143997|144005.5|143905.5|342
1666585200000|2022-10-24 04:20:00|144010|143910|144007.5|143907.5|144051.5|143951.5|143982.5|143882.5|229
1666585500000|2022-10-24 04:25:00|144007|143907|143975.5|143875.5|144007|143907|143942.5|143842.5|268
1666585800000|2022-10-24 04:30:00|143975|143875|143941|143841|143975|143875|143906|143806|334
1666586100000|2022-10-24 04:35:00|143944|143844|143947.5|143847.5|143971|143871|143913|143813|243
1666586400000|2022-10-24 04:40:00|143953.5|143853.5|143888|143788|143957.5|143857.5|143871.5|143771.5|214
1666586700000|2022-10-24 04:45:00|143890|143790|143845.5|143745.5|143890|143790|143810|143710|343
1666587000000|2022-10-24 04:50:00|143846.5|143746.5|143834|143734|143856|143756|143792|143692|320
1666587300000|2022-10-24 04:55:00|143833|143733|143631|143531|143849|143749|143576|143476|379
1666587600000|2022-10-24 05:00:00|143633.5|143533.5|143666|143566|143702.5|143602.5|143606|143506|465
1666587900000|2022-10-24 05:05:00|143666.5|143566.5|143733|143633|143733|143633|143625.5|143525.5|414
1666588200000|2022-10-24 05:10:00|143732|143632|143845|143745|143868.5|143768.5|143719.5|143619.5|433
1666588500000|2022-10-24 05:15:00|143845.5|143745.5|143803.5|143703.5|143853|143753|143746.5|143646.5|267
1666588800000|2022-10-24 05:20:00|143801.5|143701.5|143833|143733|143878|143778|143799.5|143699.5|344
1666589100000|2022-10-24 05:25:00|143832.5|143732.5|143822.5|143722.5|143869.5|143769.5|143821|143721|237
1666589400000|2022-10-24 05:30:00|143828.5|143728.5|143790.5|143690.5|143843.5|143743.5|143752|143652|325
1666589700000|2022-10-24 05:35:00|143789.5|143689.5|143858|143758|143883.5|143783.5|143784.5|143684.5|261
1666590000000|2022-10-24 05:40:00|143857.5|143757.5|143786|143686|143886|143786|143784|143684|240
1666590300000|2022-10-24 05:45:00|143784|143684|143773|143673|143834.5|143734.5|143764.5|143664.5|332
1666590600000|2022-10-24 05:50:00|143771|143671|143852|143752|143879.5|143779.5|143767|143667|284
1666590900000|2022-10-24 05:55:00|143851.5|143751.5|143851|143751|143889|143789|143833|143733|285
1666591200000|2022-10-24 06:00:00|143850.5|143750.5|143896.5|143796.5|143943.5|143843.5|143850.5|143750.5|434
1666591500000|2022-10-24 06:05:00|143897.5|143797.5|143888|143788|143937.5|143837.5|143875|143775|323
1666591800000|2022-10-24 06:10:00|143886|143786|143949.5|143849.5|143957.5|143857.5|143834.5|143734.5|369
1666592100000|2022-10-24 06:15:00|143950.5|143850.5|143912|143812|143969.5|143869.5|143854|143754|341
1666592400000|2022-10-24 06:20:00|143907.5|143807.5|143908|143808|143917.5|143817.5|143829|143729|336
1666592700000|2022-10-24 06:25:00|143902|143802|143986|143886|143986|143886|143886|143786|337
1666593000000|2022-10-24 06:30:00|143985|143885|143979.5|143879.5|144102|143912|143966.5|143825.5|271
1666593300000|2022-10-24 06:35:00|143980|143880|144035.5|143835.5|144044|143885|143962.5|143811|100
1666593600000|2022-10-24 06:40:00|144036.5|143836.5|144073.5|143873.5|144092|143892|144035|143835|163
1666593900000|2022-10-24 06:45:00|144074|143874|144113|143913|144162.5|143962.5|144061|143861|189
1666594200000|2022-10-24 06:50:00|144115.5|143915.5|144131.5|144031.5|144182.5|144032.5|144115.5|143915.5|95
1666594500000|2022-10-24 06:55:00|144131|144031|144112|144012|144133|144033|144099.5|143999.5|76
1666594800000|2022-10-24 07:00:00|144111.5|144011.5|144075|143875|144118.5|144018.5|144036.5|143868.5|90
1666595100000|2022-10-24 07:05:00|144075.5|143875.5|144117.5|143917.5|144142|143942|144071.5|143871.5|152
1666595400000|2022-10-24 07:10:00|144118|143918|144093|143893|144169|143969|143994|143794|188
1666595700000|2022-10-24 07:15:00|144096.5|143896.5|144240.5|144040.5|144256|144056|144096.5|143896.5|194
1666596000000|2022-10-24 07:20:00|144241|144041|144405|144205|144412|144212|144225|144025|228
1666596300000|2022-10-24 07:25:00|144406|144206|144296.5|144096.5|144442.5|144242.5|144294|144094|237
1666596600000|2022-10-24 07:30:00|144315|144115|144388.5|144188.5|144425|144225|144314.5|144114.5|230
1666596900000|2022-10-24 07:35:00|144388|144188|144376.5|144176.5|144401.5|144201.5|144360.5|144160.5|178
1666597200000|2022-10-24 07:40:00|144376|144176|144467|144267|144520.5|144320.5|144373|144173|194
1666597500000|2022-10-24 07:45:00|144467.5|144267.5|144389.5|144189.5|144508|144308|144388|144188|147
1666597800000|2022-10-24 07:50:00|144383|144183|144246.5|144046.5|144393|144193|144232.5|144032.5|150
1666598100000|2022-10-24 07:55:00|144247|144047|144405|144205|144407|144207|144246|144046|129
1666598400000|2022-10-24 08:00:00|144401|144201|144455.5|144255.5|144465.5|144265.5|144376.5|144176.5|98
1666598700000|2022-10-24 08:05:00|144455|144255|144465.5|144265.5|144471|144271|144407.5|144207.5|100
1666599000000|2022-10-24 08:10:00|144466|144266|144394.5|144194.5|144525.5|144349|144393|144160|158
1666599300000|2022-10-24 08:15:00|144394|144194|144464.5|144264.5|144467.5|144267.5|144384.5|144184.5|66
1666599600000|2022-10-24 08:20:00|144465|144265|144521.5|144321.5|144532.5|144332.5|144459.5|144259.5|69
1666599900000|2022-10-24 08:25:00|144522.5|144322.5|144500.5|144300.5|144522.5|144322.5|144476.5|144276.5|68
1666600200000|2022-10-24 08:30:00|144502|144302|144489|144289|144505|144305|144481.5|144281.5|62
1666600500000|2022-10-24 08:35:00|144489.5|144289.5|144498|144298|144503|144303|144445.5|144245.5|76
1666600800000|2022-10-24 08:40:00|144497.5|144297.5|144462|144262|144501.5|144301.5|144459.5|144259.5|89
1666601100000|2022-10-24 08:45:00|144453.5|144253.5|144449.5|144249.5|144454|144254|144440|144240|38
1666601400000|2022-10-24 08:50:00|144451|144251|144450.5|144250.5|144452|144252|144449.5|144249.5|7
1666601700000|2022-10-24 08:55:00|144450|144250|144432|144232|144450|144250|144430.5|144230.5|20
1666602000000|2022-10-24 09:00:00|144433|144233|144457|144257|144457|144257|144433|144233|43
1666602300000|2022-10-24 09:05:00|144460|144260|144449|144249|144475.5|144275.5|144449|144249|27
1666602600000|2022-10-24 09:10:00|144449.5|144249.5|144434.5|144234.5|144453.5|144253.5|144434.5|144234.5|54
1666602900000|2022-10-24 09:15:00|144436|144236|144498.5|144298.5|144529.5|144329.5|144436|144236|87
1666603200000|2022-10-24 09:20:00|144499|144299|144466|144266|144515|144315|144466|144266|63
1666603500000|2022-10-24 09:25:00|144465.5|144265.5|144511.5|144311.5|144516.5|144316.5|144438|144238|72
1666603800000|2022-10-24 09:30:00|144512|144312|144557|144357|144583.5|144383.5|144512|144312|73
1666604100000|2022-10-24 09:35:00|144556|144356|144578.5|144378.5|144582|144416|144516|144356|24
1666604400000|2022-10-24 09:40:00|144579|144379|144579|144379|144657|144457|144537|144377|68
1666604700000|2022-10-24 09:45:00|144578.5|144378.5|144556|144356|144603.5|144403.5|144555.5|144355.5|45
1666605000000|2022-10-24 09:50:00|144555.5|144355.5|144511|144311|144556.5|144356.5|144511|144311|49
1666605300000|2022-10-24 09:55:00|144511.5|144311.5|144486|144286|144512.5|144312.5|144485.5|144285.5|53
1666605600000|2022-10-24 10:00:00|144486.5|144286.5|144444.5|144244.5|144486.5|144286.5|144444|144244|40
1666605900000|2022-10-24 10:05:00|144444|144244|144333|144133|144444.5|144244.5|144256.5|144056.5|133
1666606200000|2022-10-24 10:10:00|144333.5|144133.5|144337.5|144137.5|144387|144187|144306.5|144106.5|127
1666606500000|2022-10-24 10:15:00|144337|144137|144328.5|144128.5|144339|144139|144327|144127|31
1666606800000|2022-10-24 10:20:00|144333|144133|144242.5|144042.5|144333|144133|144209|144009|72
1666607100000|2022-10-24 10:25:00|144242|144042|144259.5|144059.5|144260|144060|144242|144042|37
1666607400000|2022-10-24 10:30:00|144256|144056|144237.5|144037.5|144258.5|144058.5|144237|144037|31
1666607700000|2022-10-24 10:35:00|144238|144038|144241.5|144041.5|144248.5|144048.5|144237.5|144037.5|38
1666608000000|2022-10-24 10:40:00|144242|144042|144243.5|144043.5|144244.5|144044.5|144235.5|144035.5|25
1666608300000|2022-10-24 10:45:00|144245|144045|144327|144127|144369|144169|144245|144045|79
1666608600000|2022-10-24 10:50:00|144326.5|144126.5|144325|144125|144327.5|144127.5|144317.5|144117.5|27
1666608900000|2022-10-24 10:55:00|144325.5|144125.5|144274|144074|144330|144130|144257.5|144057.5|107
1666609200000|2022-10-24 11:00:00|144275.5|144075.5|144298.5|144098.5|144317.5|144117.5|144254.5|144054.5|104
1666609500000|2022-10-24 11:05:00|144299|144099|144312.5|144112.5|144312.5|144112.5|144294.5|144094.5|74
1666609800000|2022-10-24 11:10:00|144313|144113|144313|144113|144318.5|144118.5|144289.5|144089.5|40
1666610100000|2022-10-24 11:15:00|144313.5|144113.5|144313.5|144113.5|144313.5|144113.5|144313.5|144113.5|1
1666610400000|2022-10-24 11:20:00|144314|144114|144395|144195|144396.5|144196.5|144309|144109|97
1666610700000|2022-10-24 11:25:00|144395.5|144195.5|144501.5|144301.5|144501.5|144301.5|144391|144191|92
1666611000000|2022-10-24 11:30:00|144503.5|144303.5|144472.5|144272.5|144547|144394|144422|144259|98
1666611300000|2022-10-24 11:35:00|144473|144273|144444.5|144244.5|144479|144279|144444|144244|45
1666611600000|2022-10-24 11:40:00|144444|144244|144440.5|144240.5|144445|144245|144438.5|144238.5|55
1666611900000|2022-10-24 11:45:00|144422|144222|144325|144125|144422|144222|144300.5|144100.5|85
1666612200000|2022-10-24 11:50:00|144325.5|144125.5|144261.5|144061.5|144326|144126|144239.5|144039.5|99
1666612500000|2022-10-24 11:55:00|144262|144062|144264|144064|144274.5|144074.5|144256.5|144056.5|96
1666612800000|2022-10-24 12:00:00|144263.5|144063.5|144321.5|144121.5|144328.5|144128.5|144263.5|144063.5|129
1666613100000|2022-10-24 12:05:00|144322|144122|144356.5|144156.5|144368.5|144168.5|144299.5|144099.5|98
1666613400000|2022-10-24 12:10:00|144356|144156|144358|144158|144361|144161|144326.5|144126.5|122
1666613700000|2022-10-24 12:15:00|144358.5|144158.5|144488.5|144288.5|144496.5|144296.5|144345.5|144145.5|122
1666614000000|2022-10-24 12:20:00|144488|144288|144478.5|144278.5|144519.5|144319.5|144477|144277|83
1666614300000|2022-10-24 12:25:00|144479.5|144279.5|144485.5|144285.5|144487|144287|144469.5|144269.5|60
1666614600000|2022-10-24 12:30:00|144488.5|144288.5|144476|144276|144490.5|144290.5|144472.5|144272.5|44
1666614900000|2022-10-24 12:35:00|144475.5|144275.5|144477.5|144277.5|144483|144283|144475|144275|23
1666615200000|2022-10-24 12:40:00|144477|144277|144377|144177|144477|144277|144377|144177|78
1666615500000|2022-10-24 12:45:00|144376|144176|144403|144203|144403.5|144203.5|144370|144170|75
1666615800000|2022-10-24 12:50:00|144411.5|144211.5|144473.5|144273.5|144482.5|144282.5|144411.5|144211.5|108
1666616100000|2022-10-24 12:55:00|144473|144273|144500|144300|144523.5|144323.5|144470|144270|97
1666616400000|2022-10-24 13:00:00|144500.5|144300.5|144520|144320|144532|144332|144500.5|144300.5|80
1666616700000|2022-10-24 13:05:00|144519|144319|144495.5|144295.5|144562|144362|144481.5|144281.5|98
1666617000000|2022-10-24 13:10:00|144495|144295|144550|144350|144568.5|144368.5|144495|144295|74
1666617300000|2022-10-24 13:15:00|144543.5|144343.5|144562|144362|144580.5|144380.5|144538.5|144338.5|90
1666617600000|2022-10-24 13:20:00|144561.5|144361.5|144568|144368|144581.5|144381.5|144561.5|144361.5|29
1666617900000|2022-10-24 13:25:00|144566|144366|144497|144297|144566.5|144366.5|144488|144288|96
1666618200000|2022-10-24 13:30:00|144496.5|144296.5|144496|144296|144514.5|144314.5|144495|144295|75
1666618500000|2022-10-24 13:35:00|144497.5|144297.5|144498.5|144298.5|144504|144304|144492.5|144292.5|113
1666618800000|2022-10-24 13:40:00|144502|144302|144501|144269|144517|144317|144473.5|144269|56
1666619100000|2022-10-24 13:45:00|144499|144265|144300|144100|144514|144296|144299.5|144099.5|252
1666619400000|2022-10-24 13:50:00|144299|144099|144296.5|144096.5|144436|144236|144252.5|144052.5|168
1666619700000|2022-10-24 13:55:00|144296|144096|144336|144102|144354|144142|144255.5|144037|120
1666620000000|2022-10-24 14:00:00|144293|144098|144336.5|144136.5|144352|144148|144285|144057|94
1666620300000|2022-10-24 14:05:00|144337|144137|144477|144274|144492|144274|144336|144136|168
1666620600000|2022-10-24 14:10:00|144476|144275|144404.5|144204.5|144477.5|144277.5|144404.5|144204.5|103
1666620900000|2022-10-24 14:15:00|144405|144205|144405.5|144205.5|144411|144211|144403|144203|32
1666621200000|2022-10-24 14:20:00|144406|144206|144460.5|144260.5|144461|144261|144406|144206|62
1666621500000|2022-10-24 14:25:00|144460|144260|144398.5|144198.5|144471.5|144271.5|144391.5|144191.5|89
1666621800000|2022-10-24 14:30:00|144400|144200|144419.5|144219.5|144450|144250|144399|144199|72
1666622100000|2022-10-24 14:35:00|144417|144217|144397|144197|144422.5|144222.5|144383|144183|125
1666622400000|2022-10-24 14:40:00|144396|144196|144412.5|144212.5|144418|144218|144394|144194|98
1666622700000|2022-10-24 14:45:00|144413|144213|144413.5|144213.5|144415|144215|144411.5|144211.5|29
1666623000000|2022-10-24 14:50:00|144414|144214|144404.5|144204.5|144429|144229|144404|144204|42
1666623300000|2022-10-24 14:55:00|144405|144205|144386|144186|144429|144229|144362|144162|125
1666623600000|2022-10-24 15:00:00|144386.5|144186.5|144399|144199|144422|144222|144375|144175|79
1666623900000|2022-10-24 15:05:00|144392.5|144192.5|144404.5|144204.5|144404.5|144204.5|144382.5|144182.5|46
1666624200000|2022-10-24 15:10:00|144403|144203|144390.5|144190.5|144403|144203|144375.5|144175.5|43
1666624500000|2022-10-24 15:15:00|144391|144191|144386|144186|144394.5|144194.5|144381|144181|16
1666624800000|2022-10-24 15:20:00|144385|144185|144354.5|144154.5|144385|144185|144321|144121|46
1666625100000|2022-10-24 15:25:00|144354|144154|144379.5|144179.5|144383.5|144183.5|144354|144154|64
1666625400000|2022-10-24 15:30:00|144380|144180|144417.5|144217.5|144441|144241|144376.5|144176.5|68
1666625700000|2022-10-24 15:35:00|144418.5|144218.5|144427|144227|144430.5|144230.5|144418.5|144218.5|36
1666626000000|2022-10-24 15:40:00|144426.5|144226.5|144468.5|144268.5|144468.5|144268.5|144426.5|144226.5|59
1666626300000|2022-10-24 15:45:00|144469|144269|144480|144280|144483.5|144283.5|144460|144260|65
1666626600000|2022-10-24 15:50:00|144450.5|144250.5|144470|144270|144476.5|144276.5|144429.5|144229.5|70
1666626900000|2022-10-24 15:55:00|144470.5|144270.5|144410.5|144210.5|144470.5|144270.5|144391|144191|96
1666627200000|2022-10-24 16:00:00|144410|144210|144479|144279|144479|144279|144410|144210|50
1666627500000|2022-10-24 16:05:00|144479.5|144279.5|144608|144324|144612|144372|144478.5|144278.5|157
1666627800000|2022-10-24 16:10:00|144609|144323|144618|144310|144618|144323|144609|144310|25
1666628100000|2022-10-24 16:15:00|144666|144354|144546|144313|144670|144373|144546|144300|114
1666628400000|2022-10-24 16:20:00|144545|144314|144537|144337|144545|144339|144533.5|144314|68
1666628700000|2022-10-24 16:25:00|144537.5|144337.5|144533.5|144333.5|144540.5|144340.5|144533.5|144333.5|26
1666629000000|2022-10-24 16:30:00|144536.5|144336.5|144548|144348|144549.5|144349.5|144536.5|144336.5|41
1666629300000|2022-10-24 16:35:00|144547.5|144347.5|144544.5|144344.5|144548|144348|144542|144342|13
1666629600000|2022-10-24 16:40:00|144545|144345|144651|144451|144651|144451|144545|144345|56
1666629900000|2022-10-24 16:45:00|144650.5|144450.5|144674.5|144474.5|144701.5|144501.5|144606.5|144406.5|162
1666630200000|2022-10-24 16:50:00|144675|144475|144543|144343|144677.5|144477.5|144542.5|144342.5|89
1666630500000|2022-10-24 16:55:00|144542.5|144342.5|144585.5|144385.5|144619.5|144419.5|144540|144340|66
1666630800000|2022-10-24 17:00:00|144585|144385|144577.5|144377.5|144588|144388|144577.5|144377.5|51
1666631100000|2022-10-24 17:05:00|144577|144377|144568.5|144368.5|144577.5|144377.5|144567|144367|27
1666631400000|2022-10-24 17:10:00|144569|144369|144570|144370|144576.5|144376.5|144569|144369|28
1666631700000|2022-10-24 17:15:00|144571.5|144371.5|144570.5|144370.5|144571.5|144371.5|144569.5|144369.5|7
1666632000000|2022-10-24 17:20:00|144570|144370|144562|144362|144577|144377|144561|144361|44
1666632300000|2022-10-24 17:25:00|144562.5|144362.5|144587|144387|144589|144389|144553|144353|47
1666632600000|2022-10-24 17:30:00|144587.5|144387.5|144587|144387|144587.5|144387.5|144587|144387|4
1666633500000|2022-10-24 17:45:00|144587.5|144387.5|144588|144388|144589|144389|144587|144387|4
1666633800000|2022-10-24 17:50:00|144587|144387|144585|144385|144587|144387|144585|144385|3
1666634100000|2022-10-24 17:55:00|144586|144386|144586|144386|144586|144386|144585.5|144385.5|3
1666634400000|2022-10-24 18:00:00|144585|144385|144586|144386|144586|144386|144584.5|144384.5|8
1666634700000|2022-10-24 18:05:00|144584|144384|144582.5|144382.5|144584|144384|144582.5|144382.5|10
1666635000000|2022-10-24 18:10:00|144583|144383|144583|144383|144583|144383|144583|144383|1
1666635300000|2022-10-24 18:15:00|144573.5|144373.5|144586|144386|144586|144386|144573.5|144373.5|2
1666635600000|2022-10-24 18:20:00|144586.5|144386.5|144585.5|144385.5|144587.5|144387.5|144585.5|144385.5|7
1666635900000|2022-10-24 18:25:00|144586|144386|144589.5|144229.5|144589.5|144386|144548|144228.5|135
1666636200000|2022-10-24 18:30:00|144589|144229|144590.5|144230.5|144591|144231|144587|144227|30
1666636500000|2022-10-24 18:35:00|144589.5|144229.5|144587|144227|144589.5|144229.5|144587|144227|6
1666636800000|2022-10-24 18:40:00|144587.5|144227.5|144499.5|144139.5|144587.5|144227.5|144499.5|144139.5|115
1666637100000|2022-10-24 18:45:00|144499|144139|144557.5|144197.5|144558|144198|144497|144137|158
1666637400000|2022-10-24 18:50:00|144558|144198|144549|144189|144558.5|144198.5|144549|144189|43
1666637700000|2022-10-24 18:55:00|144549.5|144189.5|144557.5|144197.5|144559|144199|144548.5|144188.5|28
1666656000000|2022-10-25 00:00:00|144530|144170|144322.5|144122.5|144562|144253.5|144322.5|144107.5|422
1666656300000|2022-10-25 00:05:00|144321.5|144121.5|143900.5|143800.5|144321.5|144121.5|143893.5|143793.5|668
1666656600000|2022-10-25 00:10:00|143903.5|143803.5|144075.5|143975.5|144125|143991|143897.5|143797.5|506
1666656900000|2022-10-25 00:15:00|144075|143975|144071.5|143971.5|144094|143994|143987|143887|368
1666657200000|2022-10-25 00:20:00|144074|143974|144074.5|143974.5|144113.5|144013.5|144028.5|143928.5|370
1666657500000|2022-10-25 00:25:00|144073.5|143973.5|143966|143866|144076.5|143976.5|143900|143800|494
1666657800000|2022-10-25 00:30:00|143964.5|143864.5|143798|143698|143964.5|143864.5|143695.5|143595.5|636
1666658100000|2022-10-25 00:35:00|143800.5|143700.5|143861.5|143761.5|143869|143769|143757|143657|359
1666658400000|2022-10-25 00:40:00|143862.5|143762.5|143791.5|143691.5|143866.5|143766.5|143782|143682|345
1666658700000|2022-10-25 00:45:00|143790.5|143690.5|143764|143664|143790.5|143690.5|143684.5|143584.5|353
1666659000000|2022-10-25 00:50:00|143767.5|143667.5|143748.5|143648.5|143800|143700|143720.5|143620.5|449
1666659300000|2022-10-25 00:55:00|143748|143648|143670.5|143570.5|143749|143649|143670.5|143570.5|332
1666659600000|2022-10-25 01:00:00|143671.5|143571.5|143637.5|143537.5|143759|143659|143631|143531|482
1666659900000|2022-10-25 01:05:00|143636.5|143536.5|143772.5|143672.5|143794|143694|143607|143507|416
1666660200000|2022-10-25 01:10:00|143769|143669|143854.5|143754.5|143856|143756|143735|143635|364
1666660500000|2022-10-25 01:15:00|143858.5|143758.5|144010.5|143910.5|144331.5|144231.5|143855.5|143755.5|883
1666660800000|2022-10-25 01:20:00|144012.5|143912.5|143991|143891|144160.5|144022.5|143948.5|143842|657
1666661100000|2022-10-25 01:25:00|143991.5|143891.5|143995.5|143795.5|144142.5|143979.5|143915.5|143770.5|494
1666661400000|2022-10-25 01:30:00|143997.5|143797.5|143947.5|143847.5|144094|143935.5|143898|143783.5|724
1666661700000|2022-10-25 01:35:00|143944|143844|144076|143976|144112|144012|143921|143821|653
1666662000000|2022-10-25 01:40:00|144073|143973|144020.5|143920.5|144107.5|144007.5|143992.5|143892.5|527
1666662300000|2022-10-25 01:45:00|144017.5|143917.5|143974.5|143874.5|144045.5|143945.5|143958.5|143858.5|470
1666662600000|2022-10-25 01:50:00|143978.5|143878.5|143969.5|143869.5|144056|143916|143925.5|143769|424
1666662900000|2022-10-25 01:55:00|143969|143869|144025|143925|144034|143934|143956|143856|378
1666663200000|2022-10-25 02:00:00|144024.5|143924.5|144034|143934|144053|143953|143982.5|143882.5|372
1666663500000|2022-10-25 02:05:00|144034.5|143934.5|144023|143923|144059|143959|143994|143894|336
1666663800000|2022-10-25 02:10:00|144024|143924|143957.5|143857.5|144033|143933|143911|143811|353
1666664100000|2022-10-25 02:15:00|143959|143859|143922.5|143822.5|143981.5|143881.5|143888.5|143788.5|296
1666664400000|2022-10-25 02:20:00|143923.5|143823.5|143916|143816|143977|143877|143902.5|143802.5|350
1666664700000|2022-10-25 02:25:00|143917.5|143817.5|143818|143718|143947.5|143847.5|143804.5|143704.5|345
1666665000000|2022-10-25 02:30:00|143820|143720|143941|143841|143952|143852|143819|143719|360
1666665300000|2022-10-25 02:35:00|143943.5|143843.5|143995|143895|144031.5|143931.5|143942.5|143842.5|305
1666665600000|2022-10-25 02:40:00|143989|143889|143959|143859|144028.5|143928.5|143940|143840|310
1666665900000|2022-10-25 02:45:00|143954.5|143854.5|143767.5|143667.5|143954.5|143854.5|143763.5|143663.5|395
1666666200000|2022-10-25 02:50:00|143768|143668|143795.5|143695.5|143832.5|143732.5|143768|143668|291
1666666500000|2022-10-25 02:55:00|143796.5|143696.5|143700.5|143600.5|143824.5|143724.5|143700.5|143600.5|329
1666666800000|2022-10-25 03:00:00|143691.5|143591.5|143848|143748|143863|143763|143691.5|143591.5|366
1666667100000|2022-10-25 03:05:00|143850|143750|143825|143725|143870|143770|143793|143693|331
1666667400000|2022-10-25 03:10:00|143828|143728|143785.5|143685.5|143855|143755|143765|143665|268
1666667700000|2022-10-25 03:15:00|143784.5|143684.5|143762|143662|143796|143696|143751|143651|294
1666668000000|2022-10-25 03:20:00|143762.5|143662.5|143678|143578|143786|143686|143671|143571|294
1666668300000|2022-10-25 03:25:00|143677.5|143577.5|143563|143463|143681|143581|143515.5|143415.5|442
1666668600000|2022-10-25 03:30:00|143562|143462|143411|143311|143568|143468|143410|143310|433
1666668900000|2022-10-25 03:35:00|143409.5|143309.5|143540.5|143440.5|143540.5|143440.5|143409|143309|378
1666669200000|2022-10-25 03:40:00|143543.5|143443.5|143505|143405|143547.5|143447.5|143449.5|143349.5|301
1666669500000|2022-10-25 03:45:00|143502.5|143402.5|143617|143517|143632.5|143532.5|143496|143396|297
1666669800000|2022-10-25 03:50:00|143616.5|143516.5|143661.5|143561.5|143671.5|143571.5|143572|143472|314
1666670100000|2022-10-25 03:55:00|143660|143560|143552.5|143452.5|143672.5|143572.5|143552.5|143452.5|253
1666670400000|2022-10-25 04:00:00|143555|143455|143536.5|143436.5|143569|143469|143442.5|143342.5|335
1666670700000|2022-10-25 04:05:00|143538|143438|143488.5|143388.5|143561|143461|143487.5|143387.5|271
1666671000000|2022-10-25 04:10:00|143492|143392|143510|143410|143535.5|143435.5|143469|143369|183
1666671300000|2022-10-25 04:15:00|143508|143408|143455.5|143355.5|143568.5|143468.5|143455.5|143355.5|303
1666671600000|2022-10-25 04:20:00|143454.5|143354.5|143391.5|143291.5|143457.5|143357.5|143355.5|143255.5|344
1666671900000|2022-10-25 04:25:00|143392.5|143292.5|143341|143241|143392.5|143292.5|143268|143168|303
1666672200000|2022-10-25 04:30:00|143338|143238|143266|143166|143346|143246|143196|143096|406
1666672500000|2022-10-25 04:35:00|143267|143167|143382.5|143282.5|143396.5|143296.5|143262.5|143162.5|300
1666672800000|2022-10-25 04:40:00|143381.5|143281.5|143269|143169|143397.5|143297.5|143236|143136|413
1666673100000|2022-10-25 04:45:00|143273|143173|143420.5|143320.5|143438|143338|143266.5|143166.5|371
1666673400000|2022-10-25 04:50:00|143422|143322|143400|143300|143424.5|143324.5|143360.5|143260.5|244
1666673700000|2022-10-25 04:55:00|143399.5|143299.5|143432.5|143332.5|143467.5|143367.5|143399.5|143299.5|273
1666674000000|2022-10-25 05:00:00|143430.5|143330.5|143442|143342|143449.5|143349.5|143390|143290|393
1666674300000|2022-10-25 05:05:00|143449|143349|143478.5|143378.5|143487.5|143387.5|143442|143342|236
1666674600000|2022-10-25 05:10:00|143480.5|143380.5|143492.5|143392.5|143557|143457|143386.5|143286.5|488
1666674900000|2022-10-25 05:15:00|143498.5|143398.5|143402|143302|143499.5|143399.5|143386.5|143286.5|390
1666675200000|2022-10-25 05:20:00|143407|143307|143450.5|143350.5|143511.5|143411.5|143383|143283|345
1666675500000|2022-10-25 05:25:00|143442.5|143342.5|143527|143427|143552|143452|143435.5|143335.5|378
1666675800000|2022-10-25 05:30:00|143532.5|143432.5|143506|143406|143582.5|143482.5|143492.5|143392.5|338
1666676100000|2022-10-25 05:35:00|143503.5|143403.5|143483.5|143383.5|143557|143457|143480.5|143380.5|286
1666676400000|2022-10-25 05:40:00|143485|143385|143578|143478|143618.5|143518.5|143484|143384|394
1666676700000|2022-10-25 05:45:00|143583.5|143483.5|143591.5|143491.5|143595|143495|143544|143444|297
1666677000000|2022-10-25 05:50:00|143592.5|143492.5|143636|143536|143654.5|143554.5|143581.5|143481.5|317
1666677300000|2022-10-25 05:55:00|143635.5|143535.5|143576.5|143476.5|143650.5|143550.5|143563|143463|374
1666677600000|2022-10-25 06:00:00|143577.5|143477.5|143281|143181|143583.5|143483.5|143280|143180|548
1666677900000|2022-10-25 06:05:00|143278|143178|143267|143167|143307.5|143207.5|143191.5|143091.5|472
1666678200000|2022-10-25 06:10:00|143275|143175|143415|143315|143415|143315|143273|143173|373
1666678500000|2022-10-25 06:15:00|143414|143314|143316|143216|143441.5|143341.5|143292|143192|545
1666678800000|2022-10-25 06:20:00|143317|143217|143286.5|143186.5|143388|143288|143266.5|143166.5|385
1666679100000|2022-10-25 06:25:00|143284|143184|143395.5|143295.5|143409.5|143309.5|143264|143164|363
1666679400000|2022-10-25 06:30:00|143383|143283|143484.5|143284.5|143485.5|143285.5|143349|143187|226
1666679700000|2022-10-25 06:35:00|143484|143284|143549.5|143349.5|143559|143359|143464|143264|96
1666680000000|2022-10-25 06:40:00|143548.5|143348.5|143521|143321|143575.5|143423.5|143487.5|143320|128
1666680300000|2022-10-25 06:45:00|143520|143320|143615|143415|143640|143440|143509.5|143309.5|154
1666680600000|2022-10-25 06:50:00|143614.5|143414.5|143633.5|143433.5|143655.5|143489|143589|143397.5|58
1666680900000|2022-10-25 06:55:00|143634.5|143434.5|143640|143440|143666|143489.5|143589.5|143423.5|112
1666681200000|2022-10-25 07:00:00|143638|143438|143771|143571|143772.5|143572.5|143635.5|143435.5|153
1666681500000|2022-10-25 07:05:00|143770.5|143570.5|143816|143616|143844.5|143644.5|143770.5|143570.5|153
1666681800000|2022-10-25 07:10:00|143825|143625|143773|143573|143825|143625|143772.5|143572.5|65
1666682100000|2022-10-25 07:15:00|143772.5|143572.5|143650.5|143450.5|143772.5|143572.5|143620|143420|151
1666682400000|2022-10-25 07:20:00|143649.5|143449.5|143596.5|143396.5|143650.5|143450.5|143575|143375|158
1666682700000|2022-10-25 07:25:00|143595|143395|143634|143434|143651.5|143451.5|143591.5|143391.5|132
1666683000000|2022-10-25 07:30:00|143633.5|143433.5|143664|143464|143666.5|143466.5|143633.5|143433.5|103
1666683300000|2022-10-25 07:35:00|143665|143465|143590.5|143390.5|143675|143475|143529|143305|101
1666683600000|2022-10-25 07:40:00|143592|143392|143622.5|143422.5|143623.5|143423.5|143589|143389|74
1666683900000|2022-10-25 07:45:00|143622|143422|143617.5|143417.5|143667|143467|143617|143417|87
1666684200000|2022-10-25 07:50:00|143617|143417|143645.5|143445.5|143645.5|143445.5|143590|143390|64
1666684500000|2022-10-25 07:55:00|143644.5|143444.5|143689.5|143489.5|143718|143518|143642.5|143442.5|150
1666684800000|2022-10-25 08:00:00|143689|143489|143668.5|143468.5|143692|143492|143657|143457|127
1666685100000|2022-10-25 08:05:00|143669.5|143469.5|143635|143435|143684|143484|143635|143435|48
1666685400000|2022-10-25 08:10:00|143634|143434|143555.5|143355.5|143634|143434|143514.5|143314.5|158
1666685700000|2022-10-25 08:15:00|143558|143358|143637|143437|143642|143442|143558|143358|69
1666686000000|2022-10-25 08:20:00|143636.5|143436.5|143760|143560|143764.5|143564.5|143634.5|143434.5|144
1666686300000|2022-10-25 08:25:00|143767.5|143567.5|143781|143581|143781|143581|143756|143556|104
1666686600000|2022-10-25 08:30:00|143780.5|143580.5|143703.5|143503.5|143785.5|143585.5|143695|143495|168
1666686900000|2022-10-25 08:35:00|143708|143508|143645.5|143445.5|143710|143510|143628.5|143428.5|168
1666687200000|2022-10-25 08:40:00|143644.5|143444.5|143659|143459|143659.5|143459.5|143639|143439|107
1666687500000|2022-10-25 08:45:00|143653|143453|143769.5|143569.5|143772|143572|143652.5|143452.5|177
1666687800000|2022-10-25 08:50:00|143767|143567|143774|143574|143782|143582|143763.5|143563.5|107
1666688100000|2022-10-25 08:55:00|143774.5|143574.5|143821|143621|143830.5|143630.5|143763|143563|105
1666688400000|2022-10-25 09:00:00|143821.5|143621.5|143818.5|143618.5|143822|143622|143763|143563|51
1666688700000|2022-10-25 09:05:00|143819|143619|143928|143728|143928|143728|143804.5|143604.5|39
1666689000000|2022-10-25 09:10:00|143929|143729|143926.5|143726.5|143945|143745|143869.5|143669.5|101
1666689300000|2022-10-25 09:15:00|143927|143727|143839|143639|143930.5|143730.5|143838.5|143638.5|77
1666689600000|2022-10-25 09:20:00|143839.5|143639.5|143829|143629|143840|143640|143829|143629|37
1666689900000|2022-10-25 09:25:00|143829.5|143629.5|143810.5|143610.5|143829.5|143629.5|143792.5|143592.5|46
1666690200000|2022-10-25 09:30:00|143812|143612|143810|143610|143836|143636|143806|143606|38
1666690500000|2022-10-25 09:35:00|143810.5|143610.5|143844|143644|143882|143682|143809.5|143609.5|67
1666690800000|2022-10-25 09:40:00|143844.5|143644.5|143885|143685|143901.5|143701.5|143842|143642|77
1666691100000|2022-10-25 09:45:00|143886|143686|143926|143726|143926.5|143726.5|143884|143684|55
1666691400000|2022-10-25 09:50:00|143926.5|143726.5|143913|143713|143936.5|143736.5|143907|143707|56
1666691700000|2022-10-25 09:55:00|143915|143715|143886|143686|143927.5|143727.5|143886|143686|41
1666692000000|2022-10-25 10:00:00|143882.5|143682.5|143684|143484|143903|143703|143683|143483|145
1666692300000|2022-10-25 10:05:00|143683.5|143483.5|143680.5|143480.5|143698.5|143498.5|143672.5|143472.5|97
1666692600000|2022-10-25 10:10:00|143679.5|143479.5|143816|143616|143820|143620|143679.5|143479.5|208
1666692900000|2022-10-25 10:15:00|143816.5|143616.5|143836.5|143636.5|143838.5|143638.5|143815.5|143615.5|68
1666693200000|2022-10-25 10:20:00|143836|143636|143912|143712|143912|143712|143833.5|143633.5|61
1666693500000|2022-10-25 10:25:00|143912.5|143712.5|143940|143740|143940.5|143740.5|143898|143698|43
1666693800000|2022-10-25 10:30:00|143956.5|143756.5|144005|143805|144005|143805|143956.5|143756.5|39
1666694100000|2022-10-25 10:35:00|144005.5|143805.5|144104.5|143904.5|144145.5|143954.5|144004|143804|115
1666694400000|2022-10-25 10:40:00|144104|143904|144035|143835|144106.5|143906.5|144030|143830|113
1666694700000|2022-10-25 10:45:00|144034.5|143834.5|144059|143859|144077.5|143877.5|144034|143834|111
1666695000000|2022-10-25 10:50:00|144050|143850|143960.5|143760.5|144054.5|143854.5|143949.5|143749.5|156
1666695300000|2022-10-25 10:55:00|143961|143761|143840.5|143640.5|143961.5|143761.5|143830|143526|127
1666695600000|2022-10-25 11:00:00|143824.5|143624.5|143908|143708|143937|143733|143788|143585|234
1666695900000|2022-10-25 11:05:00|143908.5|143708.5|143917.5|143717.5|143944.5|143744.5|143888|143688|117
1666696200000|2022-10-25 11:10:00|143917|143717|143917.5|143717.5|143917.5|143717.5|143916.5|143716.5|12
1666696500000|2022-10-25 11:15:00|143918.5|143718.5|143924.5|143724.5|143926|143726|143918.5|143718.5|24
1666696800000|2022-10-25 11:20:00|143925|143725|143926.5|143726.5|143926.5|143726.5|143925|143725|4
1666697100000|2022-10-25 11:25:00|143925.5|143725.5|143889.5|143689.5|143925.5|143725.5|143882|143682|116
1666697400000|2022-10-25 11:30:00|143889|143689|143899.5|143699.5|143903.5|143703.5|143889|143689|72
1666697700000|2022-10-25 11:35:00|143899|143699|143901|143697|143904|143703|143898.5|143697|57
1666698000000|2022-10-25 11:40:00|143903|143698|143902|143702|143909|143709|143878|143678|52
1666698300000|2022-10-25 11:45:00|143901.5|143701.5|143897|143697|143901.5|143701.5|143897|143697|23
1666698600000|2022-10-25 11:50:00|143896.5|143696.5|143875|143675|143896.5|143696.5|143870|143670|75
1666698900000|2022-10-25 11:55:00|143875.5|143675.5|143874|143674|143877|143677|143854|143654|355
1666699200000|2022-10-25 12:00:00|143873|143673|143762|143562|143875.5|143675.5|143757|143557|163
1666699500000|2022-10-25 12:05:00|143761.5|143561.5|143843.5|143643.5|143844.5|143644.5|143761.5|143561.5|75
1666699800000|2022-10-25 12:10:00|143844|143644|143857|143657|143861.5|143661.5|143844|143644|22
1666700100000|2022-10-25 12:15:00|143855|143655|143764|143564|143949.5|143749.5|143746|143546|184
1666700400000|2022-10-25 12:20:00|143767.5|143567.5|143925.5|143725.5|143925.5|143725.5|143764|143564|99
1666700700000|2022-10-25 12:25:00|143926|143726|143891.5|143691.5|143931|143731|143890|143690|62
1666701000000|2022-10-25 12:30:00|143888|143688|143708|143508|143888|143688|143706.5|143506.5|116
1666701300000|2022-10-25 12:35:00|143709.5|143509.5|143786.5|143586.5|143823|143623|143675.5|143475.5|116
1666701600000|2022-10-25 12:40:00|143787|143587|143833|143633|143838.5|143638.5|143786|143586|35
1666701900000|2022-10-25 12:45:00|143832.5|143632.5|143797|143597|143832.5|143632.5|143793.5|143593.5|52
1666702200000|2022-10-25 12:50:00|143796.5|143596.5|143791|143591|143798.5|143598.5|143791|143591|38
1666702500000|2022-10-25 12:55:00|143790.5|143590.5|143783|143583|143794.5|143594.5|143783|143583|38
1666702800000|2022-10-25 13:00:00|143782|143582|143755|143555|143784|143584|143754|143554|48
1666703100000|2022-10-25 13:05:00|143754.5|143554.5|143701|143501|143762.5|143562.5|143701|143501|90
1666703400000|2022-10-25 13:10:00|143700.5|143500.5|143381|143181|143705|143505|143367|143167|181
1666703700000|2022-10-25 13:15:00|143380.5|143180.5|143102.5|142902.5|143381.5|143181.5|143051.5|142851.5|194
1666704000000|2022-10-25 13:20:00|143104.5|142904.5|143059.5|142859.5|143158|142958|143047.5|142847.5|219
1666704300000|2022-10-25 13:25:00|143051|142851|143033|142809|143435|143134|143033|142808|275
1666704600000|2022-10-25 13:30:00|143034|142811|142940|142740|143042|142827.5|142931|142731|159
1666704900000|2022-10-25 13:35:00|142939|142739|142970|142770|143060|142842.5|142865.5|142665.5|225
1666705200000|2022-10-25 13:40:00|142972|142772|143030|142830|143093|142889|142965|142765|131
1666705500000|2022-10-25 13:45:00|143029.5|142829.5|142857|142655|143029.5|142829.5|142857|142614|211
1666705800000|2022-10-25 13:50:00|142856|142656|142992|142782|143022|142822|142810.5|142610.5|232
1666706100000|2022-10-25 13:55:00|142999|142775|143023|142736|143023|142785|142911|142703|209
1666706400000|2022-10-25 14:00:00|143024|142735|142981|142656|143061|142765|142963|142626.5|201
1666706700000|2022-10-25 14:05:00|142982|142657|143028|142828|143044|142844|142932|142657|195
1666707000000|2022-10-25 14:10:00|143023|142823|142983.5|142783.5|143044|142844|142981|142781|153
1666707300000|2022-10-25 14:15:00|142983|142783|143069|142802|143087|142813|142967|142658.5|276
1666707600000|2022-10-25 14:20:00|143067|142797|142950.5|142750.5|143067|142854.5|142925.5|142725.5|176
1666707900000|2022-10-25 14:25:00|142951.5|142751.5|142884.5|142684.5|142953.5|142753.5|142877|142677|138
1666708200000|2022-10-25 14:30:00|142881|142681|142865|142660|142904|142683|142724.5|142524.5|256
1666708500000|2022-10-25 14:35:00|142868|142658|142734|142527|142879|142664|142725|142520|170
1666708800000|2022-10-25 14:40:00|142733|142529|142701|142501|142746|142545.5|142644.5|142444.5|158
1666709100000|2022-10-25 14:45:00|142688.5|142488.5|142693.5|142493.5|142750.5|142550.5|142631.5|142431.5|200
1666709400000|2022-10-25 14:50:00|142689.5|142489.5|142666.5|142466.5|142690.5|142490.5|142647.5|142447.5|101
1666709700000|2022-10-25 14:55:00|142667.5|142467.5|142645|142445|142680.5|142480.5|142641.5|142441.5|68
1666710000000|2022-10-25 15:00:00|142644.5|142444.5|142651|142451|142669|142469|142625|142425|55
1666710300000|2022-10-25 15:05:00|142649.5|142449.5|142603|142403|142654|142454|142573.5|142373.5|106
1666710600000|2022-10-25 15:10:00|142601.5|142401.5|142653.5|142453.5|142669.5|142469.5|142587|142387|107
1666710900000|2022-10-25 15:15:00|142653|142453|142663|142463|142664|142464|142617.5|142417.5|77
1666711200000|2022-10-25 15:20:00|142641|142441|142582|142382|142642|142442|142581|142381|222
1666711500000|2022-10-25 15:25:00|142582.5|142382.5|142578.5|142378.5|142607.5|142407.5|142578.5|142378.5|55
1666711800000|2022-10-25 15:30:00|142578|142378|142539|142339|142578.5|142378.5|142518.5|142318.5|102
1666712100000|2022-10-25 15:35:00|142538.5|142338.5|142564|142364|142609|142409|142535|142335|131
1666712400000|2022-10-25 15:40:00|142563|142363|142940|142581|142940|142583|142558.5|142358.5|240
1666712700000|2022-10-25 15:45:00|142940.5|142580|142821|142598|142947.5|142598|142821|142522|209
1666713000000|2022-10-25 15:50:00|142818|142601|142806|142606|142851|142646|142806|142595|87
1666713300000|2022-10-25 15:55:00|142806.5|142606.5|142786|142586|142812|142612|142777.5|142577.5|74
1666713600000|2022-10-25 16:00:00|142786.5|142586.5|142793.5|142593.5|142849|142649|142781|142581|74
1666713900000|2022-10-25 16:05:00|142793|142593|142778.5|142578.5|142793.5|142593.5|142774.5|142574.5|68
1666714200000|2022-10-25 16:10:00|142777.5|142577.5|142756.5|142556.5|142797|142597|142756|142556|58
1666714500000|2022-10-25 16:15:00|142756|142556|142797.5|142597.5|142820|142619|142756|142556|102
1666714800000|2022-10-25 16:20:00|142797|142597|142863|142663|142872|142672|142773.5|142573.5|82
1666715100000|2022-10-25 16:25:00|142862.5|142662.5|142904|142697|142937|142720|142862|142662|182
1666715400000|2022-10-25 16:30:00|142892|142689|142807|142607|142893|142690.5|142807|142607|81
1666715700000|2022-10-25 16:35:00|142807.5|142607.5|142906|142656|142927|142700.5|142794.5|142594.5|149
1666716000000|2022-10-25 16:40:00|142896|142646|142859|142641|142896|142661|142855|142640|68
1666716300000|2022-10-25 16:45:00|142864|142643|142857.5|142657.5|142864|142658|142857|142643|24
1666716600000|2022-10-25 16:50:00|142858|142658|142907|142700|142907|142702.5|142854|142654|29
1666716900000|2022-10-25 16:55:00|142908|142699|142962|142759|142993.5|142793.5|142908|142649|211
1666717200000|2022-10-25 17:00:00|142963|142760|142966|142764|142971|142767|142930|142722|83
1666717500000|2022-10-25 17:05:00|142965|142765|142966.5|142766.5|142971|142768.5|142965|142765|22
1666717800000|2022-10-25 17:10:00|142966|142766|142970|142769|142970|142769|142963|142763|32
1666718100000|2022-10-25 17:15:00|142971|142767|142989|142789|143012.5|142812.5|142945|142745|145
1666718400000|2022-10-25 17:20:00|142989.5|142789.5|142996|142796|142998.5|142798.5|142989.5|142789.5|301
1666718700000|2022-10-25 17:25:00|142997|142797|142962|142742|143018|142818|142919.5|142719.5|168
1666719000000|2022-10-25 17:30:00|142972|142772|143067|142738|143069|142791|142961|142658|103
1666719300000|2022-10-25 17:35:00|143068|142737|142918|142652|143068|142738|142918|142593.5|121
1666719600000|2022-10-25 17:40:00|142917|142653|142911|142711|142929|142712|142902|142653|71
1666719900000|2022-10-25 17:45:00|142914.5|142714.5|142920|142720|142922.5|142722.5|142914.5|142714.5|41
1666720200000|2022-10-25 17:50:00|142920.5|142720.5|143018|142728|143021|142779|142919.5|142719.5|180
1666720500000|2022-10-25 17:55:00|143019|142727|142994|142702|143022|142731|142994|142702|15
1666720800000|2022-10-25 18:00:00|142995|142701|142914|142554|143002|142701|142901|142541|154
1666721100000|2022-10-25 18:05:00|142914.5|142554.5|142919.5|142559.5|142920.5|142560.5|142909|142549|48
1666721400000|2022-10-25 18:10:00|142920|142560|142844|142522|142920|142560|142844|142494.5|137
1666721700000|2022-10-25 18:15:00|142845|142523|142842|142527|142845|142527|142842|142523|8
1666722000000|2022-10-25 18:20:00|142846|142530|142870|142523|142870|142542|142846|142523|29
1666722300000|2022-10-25 18:25:00|142871|142522|142875|142516|142875|142522|142871|142516|8
1666722900000|2022-10-25 18:35:00|142862.5|142502.5|142848|142490|142862.5|142502.5|142848|142490|2
1666723200000|2022-10-25 18:40:00|142851|142492|142894|142534|142901.5|142541.5|142847|142492|94
1666723500000|2022-10-25 18:45:00|142878.5|142518.5|142840|142480|142878.5|142518.5|142839.5|142479.5|25
1666723800000|2022-10-25 18:50:00|142840.5|142480.5|142844|142484|142844.5|142484.5|142833.5|142473.5|46
1666724100000|2022-10-25 18:55:00|142845|142485|142847|142487|142847.5|142487.5|142845|142485|10
1666742400000|2022-10-26 00:00:00|143022.5|142662.5|142803|142603|143042.5|142771|142755|142555|538
1666742700000|2022-10-26 00:05:00|142801|142601|142923|142823|142966|142846.5|142761.5|142588|551
1666743000000|2022-10-26 00:10:00|142926|142826|142975.5|142775.5|143031|142870|142867.5|142713.5|461
1666743300000|2022-10-26 00:15:00|142974.5|142774.5|142962|142862|143008.5|142908.5|142888.5|142738.5|424
1666743600000|2022-10-26 00:20:00|142962.5|142862.5|143025.5|142925.5|143032|142932|142887|142787|429
1666743900000|2022-10-26 00:25:00|143025|142925|143000|142800|143045|142945|142911.5|142772.5|379
1666744200000|2022-10-26 00:30:00|142994|142794|143033.5|142833.5|143052.5|142852.5|142950|142754|506
1666744500000|2022-10-26 00:35:00|143029|142829|143100|142900|143104.5|142959.5|143014|142814|399
1666744800000|2022-10-26 00:40:00|143099|142899|143183.5|142983.5|143215|143015|143058.5|142878.5|433
1666745100000|2022-10-26 00:45:00|143177|142977|143286|143086|143317|143143.5|143164|142964|430
1666745400000|2022-10-26 00:50:00|143286.5|143086.5|143315.5|143115.5|143320.5|143120.5|143237|143037|363
1666745700000|2022-10-26 00:55:00|143318.5|143118.5|143306|143106|143338|143165|143229.5|143067.5|402
1666746000000|2022-10-26 01:00:00|143306.5|143106.5|143201|143101|143307|143154|143194|143036|316
1666746300000|2022-10-26 01:05:00|143202|143102|143195|142995|143259|143104.5|143135|142982|376
1666746600000|2022-10-26 01:10:00|143195.5|142995.5|143183.5|142983.5|143207.5|143007.5|143144.5|142944.5|337
1666746900000|2022-10-26 01:15:00|143184.5|142984.5|143110.5|142910.5|143195.5|142995.5|142911.5|142734.5|673
1666747200000|2022-10-26 01:20:00|143112|142912|143125|142925|143134.5|142972.5|143059.5|142871|427
1666747500000|2022-10-26 01:25:00|143126|142926|143147|142947|143166.5|142998.5|143047.5|142892|369
1666747800000|2022-10-26 01:30:00|143151|142951|143061.5|142861.5|143156|142956|143054|142854|347
1666748100000|2022-10-26 01:35:00|143055.5|142855.5|143075|142875|143085.5|142942|142987.5|142835|432
1666748400000|2022-10-26 01:40:00|143027|142927|143151|142951|143151.5|143006|143012|142861|438
1666748700000|2022-10-26 01:45:00|143151.5|142951.5|143073|142873|143162.5|142962.5|143073|142873|410
1666749000000|2022-10-26 01:50:00|143070.5|142870.5|143119|142919|143136|142936|143066|142866|294
1666749300000|2022-10-26 01:55:00|143124|142924|143156|142956|143183.5|142983.5|143095|142895|322
1666749600000|2022-10-26 02:00:00|143155.5|142955.5|143036|142836|143163|142963|142974|142822.5|370
1666749900000|2022-10-26 02:05:00|143039|142839|142981.5|142881.5|143063.5|142910.5|142970|142821.5|353
1666750200000|2022-10-26 02:10:00|142984|142884|143057.5|142857.5|143084|142884|142944|142812.5|280
1666750500000|2022-10-26 02:15:00|143059.5|142859.5|143053.5|142853.5|143076.5|142876.5|143034.5|142834.5|261
1666750800000|2022-10-26 02:20:00|143054|142854|143017|142917|143071|142925|142992|142842|210
1666751100000|2022-10-26 02:25:00|143018|142918|143034.5|142834.5|143078|142947|142989.5|142834.5|255
1666751400000|2022-10-26 02:30:00|143033.5|142833.5|143015|142915|143072|142922|142952|142826.5|262
1666751700000|2022-10-26 02:35:00|143012.5|142912.5|142962.5|142762.5|143057.5|142914|142888.5|142741.5|269
1666752000000|2022-10-26 02:40:00|142963|142763|142915|142715|142977.5|142839|142888|142710.5|206
1666752300000|2022-10-26 02:45:00|142913|142713|142679.5|142579.5|142913|142713|142672|142515|420
1666752600000|2022-10-26 02:50:00|142680|142580|142758.5|142658.5|142841.5|142697|142645|142509|381
1666752900000|2022-10-26 02:55:00|142757.5|142657.5|142730.5|142530.5|142795.5|142661.5|142705|142505|382
1666753200000|2022-10-26 03:00:00|142728.5|142528.5|142734.5|142534.5|142739|142539|142689|142489|314
1666753500000|2022-10-26 03:05:00|142735|142535|142761.5|142561.5|142761.5|142561.5|142706|142506|297
1666753800000|2022-10-26 03:10:00|142763.5|142563.5|142722|142522|142798|142598|142722|142522|291
1666754100000|2022-10-26 03:15:00|142721|142521|142723.5|142523.5|142772.5|142617.5|142620|142477|334
1666754400000|2022-10-26 03:20:00|142722.5|142522.5|142593.5|142393.5|142722.5|142522.5|142530.5|142372|416
1666754700000|2022-10-26 03:25:00|142589|142389|142561.5|142361.5|142633.5|142484.5|142510|142323.5|440
1666755000000|2022-10-26 03:30:00|142562|142362|142618|142418|142628.5|142428.5|142515.5|142361.5|341
1666755300000|2022-10-26 03:35:00|142617|142417|142652|142452|142669.5|142469.5|142616.5|142416.5|311
1666755600000|2022-10-26 03:40:00|142651.5|142451.5|142530.5|142330.5|142667.5|142467.5|142530.5|142330.5|276
1666755900000|2022-10-26 03:45:00|142529.5|142329.5|142407|142207|142568|142368|142398|142198|341
1666756200000|2022-10-26 03:50:00|142408|142208|142557|142357|142571.5|142371.5|142407|142207|360
1666756500000|2022-10-26 03:55:00|142556|142356|142577|142377|142611|142462|142556|142356|265
1666756800000|2022-10-26 04:00:00|142578|142378|142593.5|142393.5|142625|142475.5|142532|142332|263
1666757100000|2022-10-26 04:05:00|142601.5|142401.5|142577|142377|142604.5|142404.5|142560|142360|230
1666757400000|2022-10-26 04:10:00|142580|142380|142657|142457|142657|142457|142535|142335|261
1666757700000|2022-10-26 04:15:00|142655|142455|142715|142515|142723.5|142566.5|142615.5|142446.5|256
1666758000000|2022-10-26 04:20:00|142714.5|142514.5|142695|142595|142742.5|142598.5|142654|142497|215
1666758300000|2022-10-26 04:25:00|142696|142596|142693|142493|142760.5|142620|142681|142492.5|187
1666758600000|2022-10-26 04:30:00|142697|142497|142639|142439|142708|142537|142627|142428.5|222
1666758900000|2022-10-26 04:35:00|142638.5|142438.5|142790|142590|142808|142610.5|142629.5|142430|324
1666759200000|2022-10-26 04:40:00|142789.5|142589.5|142697.5|142597.5|142795|142615|142673|142520|261
1666759500000|2022-10-26 04:45:00|142696.5|142596.5|142730|142530|142740.5|142598|142633.5|142459|280
1666759800000|2022-10-26 04:50:00|142729.5|142529.5|142667.5|142467.5|142735.5|142535.5|142666.5|142466.5|216
1666760100000|2022-10-26 04:55:00|142668.5|142468.5|142747|142647|142757|142647.5|142668.5|142468.5|283
1666760400000|2022-10-26 05:00:00|142746.5|142646.5|142769|142569|142798.5|142670|142723.5|142550.5|397
1666760700000|2022-10-26 05:05:00|142769.5|142569.5|142815.5|142615.5|142829|142684|142754.5|142569.5|290
1666761000000|2022-10-26 05:10:00|142816|142616|142787|142687|142837|142695.5|142774|142615.5|224
1666761300000|2022-10-26 05:15:00|142787.5|142687.5|142742|142642|142853|142705|142733|142582|305
1666761600000|2022-10-26 05:20:00|142748.5|142648.5|142645|142445|142798|142650.5|142623.5|142423.5|416
1666761900000|2022-10-26 05:25:00|142644.5|142444.5|142661|142461|142701.5|142501.5|142644|142444|334
1666762200000|2022-10-26 05:30:00|142656|142456|142673.5|142473.5|142696|142496|142586|142386|525
1666762500000|2022-10-26 05:35:00|142675.5|142475.5|142623.5|142423.5|142696.5|142496.5|142546.5|142390|413
1666762800000|2022-10-26 05:40:00|142624|142424|142556.5|142356.5|142672|142472|142525|142352.5|395
1666763100000|2022-10-26 05:45:00|142552.5|142352.5|142628.5|142428.5|142668|142468|142500.5|142329|379
1666763400000|2022-10-26 05:50:00|142629.5|142429.5|142690.5|142490.5|142724.5|142524.5|142629.5|142429.5|309
1666763700000|2022-10-26 05:55:00|142691.5|142491.5|142741.5|142541.5|142769.5|142569.5|142654|142454|337
1666764000000|2022-10-26 06:00:00|142742.5|142542.5|142669|142469|142756.5|142606|142660|142460|313
1666764300000|2022-10-26 06:05:00|142666|142466|142597.5|142397.5|142687|142487|142576|142376|440
1666764600000|2022-10-26 06:10:00|142596.5|142396.5|142492|142292|142627.5|142427.5|142439|142239|526
1666764900000|2022-10-26 06:15:00|142492.5|142292.5|142615.5|142415.5|142626.5|142426.5|142492.5|142292.5|393
1666765200000|2022-10-26 06:20:00|142614.5|142414.5|142619|142419|142649.5|142449.5|142593.5|142393.5|242
1666765500000|2022-10-26 06:25:00|142626|142426|142693|142593|142741|142593|142626|142426|351
1666765800000|2022-10-26 06:30:00|142692|142592|142693|142493|142759|142615.5|142626.5|142426.5|253
1666766100000|2022-10-26 06:35:00|142693.5|142493.5|142703.5|142503.5|142708.5|142508.5|142685.5|142485.5|46
1666766400000|2022-10-26 06:40:00|142701.5|142501.5|142630|142430|142710.5|142510.5|142625|142425|127
1666766700000|2022-10-26 06:45:00|142627.5|142427.5|142591|142391|142627.5|142427.5|142565.5|142365.5|135
1666767000000|2022-10-26 06:50:00|142589|142389|142537|142337|142589|142389|142516.5|142316.5|131
1666767300000|2022-10-26 06:55:00|142539|142339|142562|142362|142648.5|142463|142539|142339|184
1666767600000|2022-10-26 07:00:00|142561.5|142361.5|142527|142327|142596|142396|142524|142324|234
1666767900000|2022-10-26 07:05:00|142538.5|142338.5|142610|142410|142636.5|142436.5|142538.5|142338.5|230
1666768200000|2022-10-26 07:10:00|142612|142412|142604.5|142404.5|142641|142441|142592|142392|109
1666768500000|2022-10-26 07:15:00|142604|142404|142510|142310|142604.5|142404.5|142505.5|142305.5|101
1666768800000|2022-10-26 07:20:00|142510.5|142310.5|142443|142243|142578.5|142378.5|142443|142243|115
1666769100000|2022-10-26 07:25:00|142446|142246|142304|142104|142455.5|142255.5|142285.5|142085.5|145
1666769400000|2022-10-26 07:30:00|142305|142105|142236|142036|142328.5|142128.5|142208|142008|210
1666769700000|2022-10-26 07:35:00|142237.5|142037.5|142213.5|142013.5|142241|142041|142183.5|141983.5|138
1666770000000|2022-10-26 07:40:00|142215.5|142015.5|141865.5|141665.5|142217|142017|141865.5|141665.5|292
1666770300000|2022-10-26 07:45:00|141857.5|141657.5|141792.5|141592.5|141857.5|141657.5|141754.5|141554.5|296
1666770600000|2022-10-26 07:50:00|141793|141593|142024|141823|142288.5|141928.5|141788|141588|352
1666770900000|2022-10-26 07:55:00|142023|141824|141952|141752|142081|141881|141885|141685|240
1666771200000|2022-10-26 08:00:00|141953|141753|141952|141752|142004|141804|141921|141721|163
1666771500000|2022-10-26 08:05:00|141952.5|141752.5|141837.5|141637.5|141952.5|141752.5|141713.5|141513.5|279
1666771800000|2022-10-26 08:10:00|141838|141638|141993|141793|141994.5|141794.5|141808|141608|132
1666772100000|2022-10-26 08:15:00|141992.5|141792.5|142119.5|141919.5|142177|141977|141992.5|141792.5|159
1666772400000|2022-10-26 08:20:00|142123|141923|142062|141862|142123|141923|142058|141858|159
1666772700000|2022-10-26 08:25:00|142063|141863|142014|141814|142076|141876|142011|141811|106
1666773000000|2022-10-26 08:30:00|142015.5|141815.5|141968|141768|142017|141863.5|141864|141664|120
1666773300000|2022-10-26 08:35:00|141966.5|141766.5|141782|141582|141966.5|141766.5|141779|141579|124
1666773600000|2022-10-26 08:40:00|141782.5|141582.5|141894.5|141694.5|141966|141766|141782|141582|206
1666773900000|2022-10-26 08:45:00|141895|141695|141837.5|141637.5|141898.5|141698.5|141805|141605|64
1666774200000|2022-10-26 08:50:00|141841.5|141641.5|141925|141725|141945|141745|141839.5|141639.5|110
1666774500000|2022-10-26 08:55:00|141922|141722|141871.5|141671.5|141922|141722|141871.5|141671.5|48
1666774800000|2022-10-26 09:00:00|141864.5|141664.5|141728|141528|141864.5|141664.5|141728|141528|63
1666775100000|2022-10-26 09:05:00|141729|141529|141848|141648|141865|141665|141694.5|141529|139
1666775400000|2022-10-26 09:10:00|141848.5|141648.5|141914.5|141714.5|141915|141715|141832|141632|95
1666775700000|2022-10-26 09:15:00|141913|141713|142030.5|141830.5|142046|141851|141906|141706|77
1666776000000|2022-10-26 09:20:00|142029.5|141829.5|142249|142009|142285|142085|142025.5|141825.5|190
1666776300000|2022-10-26 09:25:00|142247|142010|142175|141975|142247|142023.5|142173|141973|144
1666776600000|2022-10-26 09:30:00|142187.5|141987.5|142324|142124|142326|142126|142176|141976|173
1666776900000|2022-10-26 09:35:00|142324.5|142124.5|142029|141807|142324.5|142124.5|142015|141807|230
1666777200000|2022-10-26 09:40:00|142030|141806|142029|141829|142046|141833|142025.5|141801|72
1666777500000|2022-10-26 09:45:00|142027|141825|142155|141830|142168|141934|141995.5|141795.5|157
1666777800000|2022-10-26 09:50:00|142154|141831|142171|141928|142183|141932|142139|141831|81
1666778100000|2022-10-26 09:55:00|142173|141932|142203.5|142003.5|142204|142004|142159|141932|140
1666778400000|2022-10-26 10:00:00|142201|142001|142147.5|141947.5|142203.5|142003.5|142147.5|141947.5|46
1666778700000|2022-10-26 10:05:00|142148|141948|142049|141849|142148|141948|142043|141843|68
1666779000000|2022-10-26 10:10:00|142050|141850|142056|141856|142077.5|141877.5|142050|141850|88
1666779300000|2022-10-26 10:15:00|142055.5|141855.5|142133|141933|142134.5|141934.5|142053|141853|72
1666779600000|2022-10-26 10:20:00|142133.5|141933.5|142092|141892|142133.5|141933.5|142090|141890|52
1666779900000|2022-10-26 10:25:00|142092.5|141892.5|142074.5|141874.5|142094.5|141894.5|142073.5|141873.5|31
1666780200000|2022-10-26 10:30:00|142073|141873|142042.5|141842.5|142073|141873|142038.5|141838.5|38
1666780500000|2022-10-26 10:35:00|142044|141844|142072.5|141872.5|142072.5|141872.5|142044|141844|32
1666780800000|2022-10-26 10:40:00|142065.5|141865.5|142043.5|141843.5|142065.5|141865.5|142043.5|141843.5|36
1666781100000|2022-10-26 10:45:00|142044|141844|141986.5|141786.5|142051.5|141905|141964.5|141764.5|80
1666781400000|2022-10-26 10:50:00|141987.5|141787.5|141965|141765|142012|141812|141965|141765|76
1666781700000|2022-10-26 10:55:00|141965.5|141765.5|141981|141781|141981|141781|141964.5|141764.5|50
1666782000000|2022-10-26 11:00:00|141976.5|141776.5|141982.5|141782.5|141985.5|141785.5|141976.5|141776.5|47
1666782300000|2022-10-26 11:05:00|141982|141782|141865.5|141665.5|141982|141782|141865.5|141665.5|73
1666782600000|2022-10-26 11:10:00|141866|141666|141864.5|141664.5|141900|141700|141863|141663|50
1666782900000|2022-10-26 11:15:00|141865.5|141665.5|141860|141660|141867|141667|141859.5|141659.5|13
1666783200000|2022-10-26 11:20:00|141860.5|141660.5|141879.5|141679.5|141880|141680|141859.5|141659.5|37
1666783500000|2022-10-26 11:25:00|141880|141680|141882|141682|141898.5|141698.5|141865.5|141665.5|60
1666783800000|2022-10-26 11:30:00|141882.5|141682.5|141893.5|141693.5|141894|141694|141882.5|141682.5|10
1666784100000|2022-10-26 11:35:00|141892|141692|141920.5|141720.5|141920.5|141720.5|141891|141691|18
1666784400000|2022-10-26 11:40:00|141921|141721|141918|141718|141933|141733|141902|141702|28
1666784700000|2022-10-26 11:45:00|141918.5|141718.5|141918.5|141718.5|141920.5|141720.5|141908|141708|24
1666785000000|2022-10-26 11:50:00|141912|141712|141980|141780|141980|141780|141910.5|141710.5|98
1666785300000|2022-10-26 11:55:00|141980.5|141780.5|141979.5|141779.5|142003.5|141803.5|141978.5|141778.5|45
1666785600000|2022-10-26 12:00:00|141978.5|141778.5|141964.5|141764.5|141983|141783|141964.5|141764.5|49
1666785900000|2022-10-26 12:05:00|141966.5|141766.5|141978.5|141778.5|141985.5|141785.5|141966|141766|33
1666786200000|2022-10-26 12:10:00|141979|141779|142007|141807|142008|141808|141962.5|141762.5|46
1666786500000|2022-10-26 12:15:00|142007.5|141807.5|141956.5|141756.5|142008|141808|141930|141730|84
1666786800000|2022-10-26 12:20:00|141961.5|141761.5|141961.5|141761.5|141981.5|141781.5|141942.5|141742.5|111
1666787100000|2022-10-26 12:25:00|141961|141761|141991.5|141791.5|141992.5|141792.5|141960|141760|33
1666787400000|2022-10-26 12:30:00|142035|141835|142045.5|141845.5|142101|141901|142011|141811|97
1666787700000|2022-10-26 12:35:00|142042|141842|142039|141839|142050.5|141850.5|142026.5|141826.5|55
1666788000000|2022-10-26 12:40:00|142038.5|141838.5|142038.5|141838.5|142049.5|141849.5|142025.5|141825.5|37
1666788300000|2022-10-26 12:45:00|142039.5|141839.5|142102|141902|142139.5|141939.5|142039.5|141839.5|70
1666788600000|2022-10-26 12:50:00|142101.5|141901.5|142031|141831|142102|141902|142028|141828|67
1666788900000|2022-10-26 12:55:00|142030.5|141830.5|142106.5|141906.5|142113.5|141913.5|142027|141827|68
1666789200000|2022-10-26 13:00:00|142107|141907|142137|141937|142139|141939|142085.5|141885.5|67
1666789500000|2022-10-26 13:05:00|142137.5|141937.5|142121.5|141921.5|142137.5|141937.5|142090.5|141890.5|68
1666789800000|2022-10-26 13:10:00|142122|141922|142044.5|141844.5|142140.5|141940.5|142035|141835|74
1666790100000|2022-10-26 13:15:00|142043.5|141843.5|142046.5|141846.5|142053|141853|142042|141842|35
1666790400000|2022-10-26 13:20:00|142046|141846|142080.5|141880.5|142080.5|141880.5|141893.5|141693.5|134
1666790700000|2022-10-26 13:25:00|142079.5|141879.5|142033|141833|142079.5|141879.5|141923.5|141723.5|95
1666791000000|2022-10-26 13:30:00|142033.5|141833.5|142019|141819|142075|141875|142013|141813|67
1666791300000|2022-10-26 13:35:00|142019.5|141819.5|141908|141705|142019.5|141819.5|141844.5|141644.5|122
1666791600000|2022-10-26 13:40:00|141909|141704|141882|141682|141961|141736|141864|141648|167
1666791900000|2022-10-26 13:45:00|141883|141683|141865|141665|141886.5|141686.5|141865|141665|56
1666792200000|2022-10-26 13:50:00|141867|141667|141836.5|141636.5|141875.5|141675.5|141819|141619|78
1666792500000|2022-10-26 13:55:00|141832.5|141632.5|141897.5|141697.5|141899|141699|141795|141595|117
1666792800000|2022-10-26 14:00:00|141891.5|141691.5|141815.5|141615.5|141896|141696|141730.5|141530.5|144
1666793100000|2022-10-26 14:05:00|141817|141617|141822.5|141622.5|141896.5|141696.5|141792|141592|146
1666793400000|2022-10-26 14:10:00|141823|141623|141779|141579|141893.5|141693.5|141728.5|141528.5|139
1666793700000|2022-10-26 14:15:00|141784.5|141584.5|141772.5|141572.5|141792.5|141592.5|141751|141551|92
1666794000000|2022-10-26 14:20:00|141773|141573|141790.5|141590.5|141793.5|141593.5|141726.5|141526.5|76
1666794300000|2022-10-26 14:25:00|141790|141590|141818.5|141618.5|141873|141673|141789.5|141589.5|90
1666794600000|2022-10-26 14:30:00|141831|141631|141767.5|141567.5|141875.5|141675.5|141765.5|141565.5|122
1666794900000|2022-10-26 14:35:00|141768.5|141568.5|141771|141571|141795|141595|141768.5|141568.5|53
1666795200000|2022-10-26 14:40:00|141770.5|141570.5|141755|141555|141771.5|141571.5|141724.5|141524.5|21
1666795500000|2022-10-26 14:45:00|141754.5|141554.5|141679|141479|141772.5|141572.5|141673.5|141473.5|80
1666795800000|2022-10-26 14:50:00|141679.5|141479.5|141661|141461|141700.5|141500.5|141660.5|141460.5|53
1666796100000|2022-10-26 14:55:00|141661.5|141461.5|141671|141471|141672.5|141472.5|141661.5|141461.5|19
1666796400000|2022-10-26 15:00:00|141672|141472|141652|141452|141678|141500.5|141590|141413|84
1666796700000|2022-10-26 15:05:00|141652.5|141452.5|141464|141264|141661|141461|141436.5|141236.5|196
1666797000000|2022-10-26 15:10:00|141464.5|141264.5|141409.5|141209.5|141470|141270|141409|141209|104
1666797300000|2022-10-26 15:15:00|141409|141209|141322.5|141122.5|141410.5|141210.5|141313|141113|80
1666797600000|2022-10-26 15:20:00|141323.5|141123.5|141277|141077|141336.5|141136.5|141268|141068|92
1666797900000|2022-10-26 15:25:00|141276.5|141076.5|141207|141007|141277.5|141077.5|141194.5|140994.5|137
1666798200000|2022-10-26 15:30:00|141207.5|141007.5|141233|141033|141249.5|141049.5|141147.5|140947.5|98
1666798500000|2022-10-26 15:35:00|141232.5|141032.5|141132|140932|141232.5|141032.5|141128|140928|83
1666798800000|2022-10-26 15:40:00|141132.5|140932.5|141130.5|140930.5|141179.5|140979.5|141097|140897|141
1666799100000|2022-10-26 15:45:00|141130|140930|141265.5|141065.5|141267|141067|141127|140927|121
1666799400000|2022-10-26 15:50:00|141266|141066|141310|141110|141314.5|141114.5|141240|141040|143
1666799700000|2022-10-26 15:55:00|141309.5|141109.5|141277.5|141077.5|141356.5|141156.5|141271|141064|134
1666800000000|2022-10-26 16:00:00|141277|141077|141232.5|141032.5|141277.5|141077.5|141225.5|141025.5|65
1666800300000|2022-10-26 16:05:00|141233|141033|141273.5|141073.5|141277.5|141077.5|141233|141033|109
1666800600000|2022-10-26 16:10:00|141273|141073|141287|141087|141291|141087|141265|141053|119
1666800900000|2022-10-26 16:15:00|141287.5|141087.5|141214.5|141014.5|141331|141131|141205.5|141005.5|111
1666801200000|2022-10-26 16:20:00|141215|141015|141194.5|140994.5|141224|141024|141178.5|140978.5|149
1666801500000|2022-10-26 16:25:00|141194|140994|141122|140922|141198|140994.5|141117.5|140907|146
1666801800000|2022-10-26 16:30:00|141122.5|140922.5|141155|140955|141155|140955|141083.5|140883.5|127
1666802100000|2022-10-26 16:35:00|141155.5|140955.5|141314|141066|141314|141075|141155.5|140955.5|97
1666802400000|2022-10-26 16:40:00|141315|141065|141363|141065|141363|141076|141315|141057|63
1666802700000|2022-10-26 16:45:00|141364|141064|141382.5|141022.5|141396|141064|141364|141022.5|65
1666803000000|2022-10-26 16:50:00|141385.5|141025.5|141379|141098|141385.5|141098|141356|141010|75
1666803300000|2022-10-26 16:55:00|141378|141100|141302|141056|141378|141116|141232|141004|164
1666803600000|2022-10-26 17:00:00|141305|141057|141350|141091|141364|141133|141290|141057|122
1666803900000|2022-10-26 17:05:00|141351|141090|141497.5|141137.5|141497.5|141137.5|141351|141053|192
1666804200000|2022-10-26 17:10:00|141497|141137|141470|141170|141501|141170|141465.5|141105.5|170
1666804500000|2022-10-26 17:15:00|141469|141171|141441|141196|141476|141196|141438|141146|105
1666804800000|2022-10-26 17:20:00|141440|141197|141598|141311|141600|141343|141438|141197|198
1666805100000|2022-10-26 17:25:00|141570|141310|141556|141279|141612|141313|141551|141256|141
1666805400000|2022-10-26 17:30:00|141555|141280|141643|141382|141664|141411|141547|141280|33
1666805700000|2022-10-26 17:35:00|141644|141381|141449|141236|141657|141381|141448|141208|167
1666806000000|2022-10-26 17:40:00|141447|141235|141489|141289|141495.5|141295.5|141447|141235|101
1666806300000|2022-10-26 17:45:00|141488.5|141288.5|141489|141288|141492.5|141292.5|141487|141287|38
1666806600000|2022-10-26 17:50:00|141487|141285|141493|141268|141493|141285|141487|141268|24
1666806900000|2022-10-26 17:55:00|141494|141267|141490|141261|141494|141267|141490|141261|5
1666807200000|2022-10-26 18:00:00|141491|141260|141491|141266|141493|141266|141491|141260|16
1666807500000|2022-10-26 18:05:00|141488|141263|141480|141270|141488|141270|141480|141261|15
1666807800000|2022-10-26 18:10:00|141479|141269|141477|141242|141479|141269|141470|141242|27
1666808100000|2022-10-26 18:15:00|141478|141241|141454|141240|141494|141258|141454|141233|182
1666808400000|2022-10-26 18:20:00|141453|141241|141462.5|141262.5|141468|141265|141453|141241|69
1666808700000|2022-10-26 18:25:00|141462|141262|141463.5|141263.5|141465|141265|141462|141262|23
1666809000000|2022-10-26 18:30:00|141463|141263|141362|141162|141466|141266|141350.5|141150.5|138
1666809300000|2022-10-26 18:35:00|141362.5|141162.5|141368|141148|141381|141181|141354|141147|88
1666809600000|2022-10-26 18:40:00|141369|141147|141394|141194|141408|141200|141369|141144|88
1666809900000|2022-10-26 18:45:00|141394.5|141194.5|141412|141212|141459|141259|141394|141194|23
1666810200000|2022-10-26 18:50:00|141411.5|141211.5|141394.5|141194.5|141412|141212|141394|141194|26
1666810500000|2022-10-26 18:55:00|141395|141195|141390|141164|141441|141241|141375|141164|89
1666828800000|2022-10-27 00:00:00|141722|141398|141794|141594|141838|141621.5|141594.5|141266.5|513
1666829100000|2022-10-27 00:05:00|141805|141605|141705|141505|141879.5|141679.5|141698|141452|396
1666829400000|2022-10-27 00:10:00|141704.5|141504.5|141607|141407|141745.5|141533.5|141471.5|141111.5|499
1666829700000|2022-10-27 00:15:00|141606|141406|141454|141254|141620.5|141420.5|141435.5|141235.5|477
1666830000000|2022-10-27 00:20:00|141454.5|141254.5|141347|141147|141502|141302|141308.5|141108.5|549
1666830300000|2022-10-27 00:25:00|141348.5|141148.5|141481|141281|141505.5|141305.5|141344.5|141144.5|517
1666830600000|2022-10-27 00:30:00|141482|141282|141629|141429|141651|141451|141445|141282|437
1666830900000|2022-10-27 00:35:00|141632|141432|141639|141439|141692.5|141522|141588|141388|425
1666831200000|2022-10-27 00:40:00|141630.5|141430.5|141474|141274|141631.5|141431.5|141466.5|141266.5|448
1666831500000|2022-10-27 00:45:00|141474.5|141274.5|141549.5|141349.5|141584.5|141384.5|141470.5|141270.5|372
1666831800000|2022-10-27 00:50:00|141549|141349|141675|141475|141686|141486|141533|141333|378
1666832100000|2022-10-27 00:55:00|141676|141476|141705.5|141505.5|141725|141572.5|141649.5|141449.5|506
1666832400000|2022-10-27 01:00:00|141717.5|141517.5|141637|141437|141724.5|141524.5|141589.5|141389.5|535
1666832700000|2022-10-27 01:05:00|141638.5|141438.5|141578.5|141378.5|141642|141444|141544|141360.5|443
1666833000000|2022-10-27 01:10:00|141576|141376|141547|141347|141583|141436|141496.5|141322.5|346
1666833300000|2022-10-27 01:15:00|141547.5|141347.5|141466|141366|141767|141567|141464|141335.5|683
1666833600000|2022-10-27 01:20:00|141465.5|141365.5|141515.5|141415.5|141550|141450|141400|141300|438
1666833900000|2022-10-27 01:25:00|141517.5|141417.5|141451|141351|141533|141433|141421.5|141321.5|378
1666834200000|2022-10-27 01:30:00|141450.5|141350.5|141488|141388|141554|141421|141356|141256|521
1666834500000|2022-10-27 01:35:00|141481|141381|141432.5|141332.5|141496|141396|141399|141299|506
1666834800000|2022-10-27 01:40:00|141431.5|141331.5|141527.5|141427.5|141528|141428|141375|141270.5|546
1666835100000|2022-10-27 01:45:00|141537.5|141437.5|141490|141390|141608|141508|141454|141354|502
1666835400000|2022-10-27 01:50:00|141485.5|141385.5|141584|141484|141617.5|141517.5|141472|141372|383
1666835700000|2022-10-27 01:55:00|141579.5|141479.5|141526|141426|141580|141480|141482|141382|382
1666836000000|2022-10-27 02:00:00|141530|141430|141652.5|141552.5|141662.5|141562.5|141524.5|141424.5|441
1666836300000|2022-10-27 02:05:00|141653|141553|141772.5|141672.5|141779.5|141679.5|141633.5|141533.5|412
1666836600000|2022-10-27 02:10:00|141773|141673|141949|141849|141973.5|141855|141773|141673|445
1666836900000|2022-10-27 02:15:00|141952|141852|141938.5|141838.5|141962|141862|141877|141777|327
1666837200000|2022-10-27 02:20:00|141942.5|141842.5|142250|142050|142308|142152|141942.5|141842.5|693
1666837500000|2022-10-27 02:25:00|142251|142051|142312.5|142212.5|142357|142257|142184|142024.5|611
1666837800000|2022-10-27 02:30:00|142313|142213|142372|142272|142410.5|142310.5|142294.5|142194.5|480
1666838100000|2022-10-27 02:35:00|142376|142276|142390|142290|142399|142299|142333.5|142233.5|399
1666838400000|2022-10-27 02:40:00|142392|142292|142363.5|142263.5|142411.5|142311.5|142340.5|142240.5|399
1666838700000|2022-10-27 02:45:00|142362.5|142262.5|142271.5|142171.5|142362.5|142262.5|142241.5|142141.5|425
1666839000000|2022-10-27 02:50:00|142272|142172|142261.5|142161.5|142300|142200|142231.5|142131.5|305
1666839300000|2022-10-27 02:55:00|142261|142161|142216|142116|142261|142161|142138|142038|378
1666839600000|2022-10-27 03:00:00|142249.5|142049.5|142220.5|142120.5|142255.5|142151|142192|142049.5|374
1666839900000|2022-10-27 03:05:00|142221.5|142121.5|142051.5|141951.5|142242.5|142142.5|142041.5|141941.5|388
1666840200000|2022-10-27 03:10:00|142048.5|141948.5|142157|142057|142209.5|142072.5|142048.5|141948.5|363
1666840500000|2022-10-27 03:15:00|142153|142053|142225.5|142025.5|142231|142086.5|142112.5|142012.5|272
1666840800000|2022-10-27 03:20:00|142226|142026|142215|142115|142246|142146|142182.5|142024.5|269
1666841100000|2022-10-27 03:25:00|142216|142116|142224|142124|142245|142145|142199|142099|221
1666841400000|2022-10-27 03:30:00|142225|142125|142194.5|142094.5|142236|142136|142174.5|142074.5|207
1666841700000|2022-10-27 03:35:00|142195|142095|142215|142115|142238|142138|142140|142021.5|288
1666842000000|2022-10-27 03:40:00|142216|142116|142227.5|142127.5|142247.5|142147.5|142198|142098|230
1666842300000|2022-10-27 03:45:00|142228.5|142128.5|142278|142178|142286|142186|142221.5|142121.5|315
1666842600000|2022-10-27 03:50:00|142278.5|142178.5|142254|142154|142327|142227|142238|142138|365
1666842900000|2022-10-27 03:55:00|142256.5|142156.5|142282|142182|142307|142207|142256.5|142156.5|172
1666843200000|2022-10-27 04:00:00|142283|142183|142322|142222|142340.5|142240.5|142256|142156|236
1666843500000|2022-10-27 04:05:00|142321.5|142221.5|142317|142217|142336.5|142236.5|142292.5|142192.5|252
1666843800000|2022-10-27 04:10:00|142313|142213|142348.5|142248.5|142366|142266|142289|142189|209
1666844100000|2022-10-27 04:15:00|142346|142246|142334.5|142234.5|142356|142256|142308.5|142208.5|217
1666844400000|2022-10-27 04:20:00|142335.5|142235.5|142334|142234|142401|142301|142325.5|142225.5|229
1666844700000|2022-10-27 04:25:00|142328|142228|142245|142145|142334|142234|142238.5|142138.5|266
1666845000000|2022-10-27 04:30:00|142246|142146|142255.5|142155.5|142266|142166|142230|142130|280
1666845300000|2022-10-27 04:35:00|142259|142159|142276|142176|142311|142211|142240.5|142140.5|294
1666845600000|2022-10-27 04:40:00|142276.5|142176.5|142278.5|142078.5|142315.5|142194|142218.5|142069|246
1666845900000|2022-10-27 04:45:00|142230|142130|142171.5|142071.5|142285|142132.5|142110.5|142010.5|288
1666846200000|2022-10-27 04:50:00|142170.5|142070.5|141986|141886|142170.5|142070.5|141937|141837|395
1666846500000|2022-10-27 04:55:00|141987|141887|141952.5|141852.5|142044|141944|141885|141785|497
1666846800000|2022-10-27 05:00:00|141952|141852|141955|141755|141967.5|141867.5|141843.5|141714.5|469
1666847100000|2022-10-27 05:05:00|141954.5|141754.5|141924|141824|141954.5|141848|141874|141748|359
1666847400000|2022-10-27 05:10:00|141924.5|141824.5|141807.5|141707.5|141951.5|141851.5|141762.5|141662.5|411
1666847700000|2022-10-27 05:15:00|141811.5|141711.5|141841|141741|141893.5|141756.5|141770|141670|427
1666848000000|2022-10-27 05:20:00|141833|141733|141647.5|141547.5|141862.5|141762.5|141646.5|141546.5|384
1666848300000|2022-10-27 05:25:00|141649.5|141549.5|141795|141695|141808|141708|141649.5|141549.5|474
1666848600000|2022-10-27 05:30:00|141799|141699|141765|141665|141818|141718|141693|141593|464
1666848900000|2022-10-27 05:35:00|141763|141663|141572.5|141472.5|141763|141663|141484|141384|602
1666849200000|2022-10-27 05:40:00|141564|141464|141510.5|141410.5|141596|141496|141488|141375.5|512
1666849500000|2022-10-27 05:45:00|141499.5|141399.5|141660.5|141460.5|141670|141531.5|141485.5|141385.5|528
1666849800000|2022-10-27 05:50:00|141660|141460|141533.5|141433.5|141660|141509.5|141499|141399|420
1666850100000|2022-10-27 05:55:00|141530.5|141430.5|141590|141490|141619|141519|141463|141363|520
1666850400000|2022-10-27 06:00:00|141592|141492|141747.5|141647.5|141759.5|141659.5|141563.5|141463.5|442
1666850700000|2022-10-27 06:05:00|141749.5|141649.5|141834|141734|141845|141744.5|141730.5|141630.5|487
1666851000000|2022-10-27 06:10:00|141836.5|141736.5|141781.5|141681.5|141884.5|141784.5|141735.5|141635.5|517
1666851300000|2022-10-27 06:15:00|141782.5|141682.5|141807.5|141707.5|141896.5|141796.5|141733|141580.5|491
1666851600000|2022-10-27 06:20:00|141808|141708|142032.5|141932.5|142043|141943|141795.5|141627.5|512
1666851900000|2022-10-27 06:25:00|142031.5|141931.5|141900.5|141700.5|142086.5|141986.5|141861.5|141667|496
1666852200000|2022-10-27 06:30:00|141904|141704|141968.5|141768.5|142000|141803|141864.5|141664.5|289
1666852500000|2022-10-27 06:35:00|141966.5|141766.5|141911|141711|141966.5|141766.5|141889|141689|85
1666852800000|2022-10-27 06:40:00|141913.5|141713.5|141895|141695|141931.5|141731.5|141895|141695|125
1666853100000|2022-10-27 06:45:00|141898|141698|141815.5|141615.5|141916.5|141716.5|141793|141593|154
1666853400000|2022-10-27 06:50:00|141815|141615|141817.5|141617.5|141858|141658|141795|141595|144
1666853700000|2022-10-27 06:55:00|141818.5|141618.5|141981.5|141781.5|141987|141787|141800|141618.5|258
1666854000000|2022-10-27 07:00:00|141982|141782|141843.5|141643.5|141983.5|141783.5|141842.5|141642.5|154
1666854300000|2022-10-27 07:05:00|141844|141644|141909|141709|141917.5|141717.5|141839|141639|216
1666854600000|2022-10-27 07:10:00|141903.5|141703.5|141732|141532|141903.5|141703.5|141718|141507|155
1666854900000|2022-10-27 07:15:00|141732.5|141532.5|141869.5|141669.5|141875.5|141675.5|141721|141521|188
1666855200000|2022-10-27 07:20:00|141869|141669|141838.5|141638.5|141869|141669|141785.5|141585.5|314
1666855500000|2022-10-27 07:25:00|141850.5|141650.5|141932|141732|141957.5|141757.5|141805|141605|174
1666855800000|2022-10-27 07:30:00|141922.5|141722.5|141948.5|141748.5|141986|141786|141887.5|141687.5|217
1666856100000|2022-10-27 07:35:00|141948|141748|141933|141733|141949|141749|141898.5|141698.5|176
1666856400000|2022-10-27 07:40:00|141932.5|141732.5|141900|141700|141996|141796|141896|141696|209
1666856700000|2022-10-27 07:45:00|141899.5|141699.5|141959|141759|141986.5|141786.5|141898|141698|200
1666857000000|2022-10-27 07:50:00|141959.5|141759.5|142020.5|141820.5|142021|141821|141955|141755|137
1666857300000|2022-10-27 07:55:00|142018.5|141818.5|142043|141843|142072|141872|142014|141814|104
1666857600000|2022-10-27 08:00:00|142041|141841|142099|141899|142364.5|142004.5|142041|141841|277
1666857900000|2022-10-27 08:05:00|142099.5|141899.5|142132|141932|142154.5|141954.5|142096|141896|191
1666858200000|2022-10-27 08:10:00|142131|141931|142106|141906|142137.5|141937.5|142069.5|141869.5|156
1666858500000|2022-10-27 08:15:00|142105.5|141905.5|141819|141619|142111.5|141911.5|141764|141564|251
1666858800000|2022-10-27 08:20:00|141818.5|141618.5|141920.5|141720.5|141935|141721.5|141818.5|141618.5|167
1666859100000|2022-10-27 08:25:00|141919.5|141719.5|141914.5|141714.5|141924.5|141724.5|141903|141703|192
1666859400000|2022-10-27 08:30:00|141913|141713|141947.5|141747.5|141949.5|141749.5|141904.5|141704.5|236
1666859700000|2022-10-27 08:35:00|141925|141725|141921.5|141721.5|141928|141728|141906.5|141706.5|236
1666860000000|2022-10-27 08:40:00|141921|141721|141891.5|141691.5|141939.5|141739.5|141889.5|141689.5|161
1666860300000|2022-10-27 08:45:00|141892.5|141692.5|141911|141711|141915|141715|141892|141692|44
1666860600000|2022-10-27 08:50:00|141909.5|141709.5|141953|141753|141953|141753|141891.5|141691.5|31
1666860900000|2022-10-27 08:55:00|141953.5|141753.5|141973|141773|142002|141802|141952.5|141752.5|50
1666861200000|2022-10-27 09:00:00|141978.5|141778.5|142050.5|141850.5|142051.5|141851.5|141948.5|141775.5|31
1666861500000|2022-10-27 09:05:00|142051|141851|142133|141933|142205|141975|142051|141851|181
1666861800000|2022-10-27 09:10:00|142131.5|141931.5|142098.5|141898.5|142131.5|141931.5|142083|141883|66
1666862100000|2022-10-27 09:15:00|142098|141898|142077|141877|142126|141926|142076|141876|60
1666862400000|2022-10-27 09:20:00|142077.5|141877.5|142090.5|141890.5|142095|141895|142076|141876|36
1666862700000|2022-10-27 09:25:00|142090|141890|142104|141904|142105|141905|142090|141890|18
1666863000000|2022-10-27 09:30:00|142104.5|141904.5|142154.5|141954.5|142156|141956|142103.5|141903.5|71
1666863300000|2022-10-27 09:35:00|142158|141958|142327|142127|142330.5|142130.5|142158|141958|167
1666863600000|2022-10-27 09:40:00|142326.5|142126.5|142273|142073|142326.5|142126.5|142215.5|142015.5|45
1666863900000|2022-10-27 09:45:00|142276.5|142076.5|142289.5|142089.5|142289.5|142089.5|142276.5|142076.5|19
1666864200000|2022-10-27 09:50:00|142287.5|142087.5|142205.5|142005.5|142287.5|142087.5|142157|141957|136
1666864500000|2022-10-27 09:55:00|142205|142005|142260|142060|142260.5|142060.5|142199|141999|45
1666864800000|2022-10-27 10:00:00|142260.5|142060.5|142231|142031|142263.5|142063.5|142195|141995|95
1666865100000|2022-10-27 10:05:00|142231.5|142031.5|142198.5|141998.5|142231.5|142031.5|142198.5|141998.5|57
1666865400000|2022-10-27 10:10:00|142199|141999|142152.5|141952.5|142199|141999|142143.5|141943.5|80
1666865700000|2022-10-27 10:15:00|142153|141953|142153.5|141953.5|142153.5|141953.5|142152.5|141952.5|4
1666866000000|2022-10-27 10:20:00|142149.5|141949.5|142148.5|141948.5|142149.5|141949.5|142148.5|141948.5|2
1666866300000|2022-10-27 10:25:00|142150.5|141950.5|142172|141972|142203.5|142003.5|142150.5|141950.5|37
1666866600000|2022-10-27 10:30:00|142172.5|141972.5|142143|141943|142172.5|141972.5|142142|141942|59
1666866900000|2022-10-27 10:35:00|142142.5|141942.5|142241|142041|142245|142045|142142.5|141942.5|43
1666867200000|2022-10-27 10:40:00|142240.5|142040.5|142329|142129|142331|142131|142240.5|142040.5|65
1666867500000|2022-10-27 10:45:00|142328.5|142128.5|142268.5|142068.5|142328.5|142128.5|142253.5|142053.5|117
1666867800000|2022-10-27 10:50:00|142269|142069|142286|142086|142303.5|142103.5|142256|142056|142
1666868100000|2022-10-27 10:55:00|142291|142091|142365.5|142165.5|142367.5|142167.5|142291|142091|68
1666868400000|2022-10-27 11:00:00|142363|142163|142363|142163|142394.5|142194.5|142330.5|142130.5|87
1666868700000|2022-10-27 11:05:00|142362.5|142162.5|142380.5|142180.5|142390.5|142190.5|142343|142143|58
1666869000000|2022-10-27 11:10:00|142381|142181|142374.5|142174.5|142381|142181|142374.5|142174.5|8
1666869300000|2022-10-27 11:15:00|142375|142175|142344.5|142144.5|142399.5|142199.5|142343.5|142143.5|84
1666869600000|2022-10-27 11:20:00|142344|142144|142317|142117|142347.5|142147.5|142305|142105|86
1666869900000|2022-10-27 11:25:00|142316.5|142116.5|142293|142093|142331|142131|142292.5|142092.5|69
1666870200000|2022-10-27 11:30:00|142293.5|142093.5|142318|142118|142319|142119|142278|142078|75
1666870500000|2022-10-27 11:35:00|142317.5|142117.5|142325|142125|142325.5|142125.5|142317.5|142117.5|19
1666870800000|2022-10-27 11:40:00|142324|142124|142335.5|142135.5|142335.5|142135.5|142279.5|142079.5|26
1666871100000|2022-10-27 11:45:00|142334.5|142134.5|142333.5|142133.5|142334.5|142134.5|142333.5|142133.5|7
1666871400000|2022-10-27 11:50:00|142334|142134|142342.5|142142.5|142346.5|142146.5|142334|142134|43
1666871700000|2022-10-27 11:55:00|142342|142142|142322|142122|142342.5|142142.5|142322|142122|45
1666872000000|2022-10-27 12:00:00|142324|142124|142309.5|142109.5|142338|142138|142279.5|142079.5|144
1666872300000|2022-10-27 12:05:00|142310|142110|142358.5|142158.5|142364.5|142164.5|142306.5|142106.5|102
1666872600000|2022-10-27 12:10:00|142357.5|142157.5|142534|142174|142550|142269|142357.5|142157.5|148
1666872900000|2022-10-27 12:15:00|142533.5|142173.5|142488.5|142128.5|142550|142190|142486.5|142126.5|120
1666873200000|2022-10-27 12:20:00|142488|142128|142601.5|142241.5|142626|142266|142488|142128|110
1666873500000|2022-10-27 12:25:00|142600|142240|142698.5|142338.5|142754|142394|142599.5|142239.5|186
1666873800000|2022-10-27 12:30:00|142698|142338|142491|142131|142707|142347|142396.5|142036.5|251
1666874100000|2022-10-27 12:35:00|142488.5|142128.5|142366.5|142166.5|142488.5|142208|142364.5|142121|79
1666874400000|2022-10-27 12:40:00|142364.5|142164.5|142203|142003|142364.5|142164.5|142193.5|141993.5|199
1666874700000|2022-10-27 12:45:00|142204|142004|142249.5|142049.5|142260.5|142060.5|142110|141890|133
1666875000000|2022-10-27 12:50:00|142250.5|142050.5|142294|142094|142294|142094|142223|142019|93
1666875300000|2022-10-27 12:55:00|142292.5|142092.5|142256|142056|142317|142117|142255|142055|82
1666875600000|2022-10-27 13:00:00|142255.5|142055.5|142330|142130|142334.5|142134.5|142254|142054|84
1666875900000|2022-10-27 13:05:00|142329.5|142129.5|142302.5|142102.5|142329.5|142129.5|142302.5|142102.5|54
1666876200000|2022-10-27 13:10:00|142291.5|142091.5|142345|142145|142396|142196|142267.5|142067.5|112
1666876500000|2022-10-27 13:15:00|142347|142147|141971|141771|142347|142147|141906|141689|210
1666876800000|2022-10-27 13:20:00|141970.5|141770.5|141943|141743|141971|141771|141860|141660|112
1666877100000|2022-10-27 13:25:00|141943.5|141743.5|142007.5|141807.5|142024|141824|141924|141724|77
1666877400000|2022-10-27 13:30:00|142006.5|141806.5|141965|141765|142091|141851|141924.5|141724.5|132
1666877700000|2022-10-27 13:35:00|141965.5|141765.5|141971.5|141771.5|142049|141849|141939|141739|146
1666878000000|2022-10-27 13:40:00|141972.5|141772.5|141974|141774|142015.5|141815.5|141898.5|141698.5|149
1666878300000|2022-10-27 13:45:00|141975|141775|142101|141863|142106|141892|141973.5|141773.5|109
1666878600000|2022-10-27 13:50:00|142102|141862|142139|141884|142145|141892|142094|141859|77
1666878900000|2022-10-27 13:55:00|142138|141885|142123|141899|142138|141906|142123|141885|34
1666879200000|2022-10-27 14:00:00|142122|141898|141986|141786|142125|141902|141986|141786|77
1666879500000|2022-10-27 14:05:00|141986.5|141786.5|141962.5|141762.5|141986.5|141786.5|141954.5|141754.5|76
1666879800000|2022-10-27 14:10:00|141963.5|141763.5|141913.5|141713.5|141985.5|141785.5|141864.5|141664.5|99
1666880100000|2022-10-27 14:15:00|141913|141713|141853.5|141653.5|141913|141713|141853.5|141653.5|62
1666880400000|2022-10-27 14:20:00|141848|141648|141685.5|141485.5|141848|141648|141679.5|141479.5|138
1666880700000|2022-10-27 14:25:00|141686.5|141486.5|141598.5|141398.5|141691|141491|141567|141367|181
1666881000000|2022-10-27 14:30:00|141598|141398|141566.5|141366.5|141605|141405|141482.5|141282.5|181
1666881300000|2022-10-27 14:35:00|141574|141374|141695|141495|141709.5|141509.5|141564|141364|211
1666881600000|2022-10-27 14:40:00|141700|141500|141967|141758|141969|141764|141639|141439|362
1666881900000|2022-10-27 14:45:00|141968|141757|141898.5|141698.5|141971|141759|141835|141635|232
1666882200000|2022-10-27 14:50:00|141897.5|141697.5|141741.5|141541.5|141901|141701|141632|141432|178
1666882500000|2022-10-27 14:55:00|141744|141544|141663.5|141463.5|141751|141551|141663.5|141463.5|170
1666882800000|2022-10-27 15:00:00|141663|141463|141701.5|141501.5|141744.5|141544.5|141653.5|141453.5|118
1666883100000|2022-10-27 15:05:00|141703|141503|141640|141440|141705.5|141505.5|141640|141440|100
1666883400000|2022-10-27 15:10:00|141640.5|141440.5|141651|141451|141671.5|141471.5|141640|141440|56
1666883700000|2022-10-27 15:15:00|141650.5|141450.5|141659.5|141459.5|141664|141464|141650.5|141450.5|26
1666884000000|2022-10-27 15:20:00|141660|141460|141634|141434|141663|141463|141634|141434|29
1666884300000|2022-10-27 15:25:00|141634.5|141434.5|141650|141450|141650.5|141450.5|141633|141433|36
1666884600000|2022-10-27 15:30:00|141649|141449|141702|141416|141779|141479|141636.5|141377|181
1666884900000|2022-10-27 15:35:00|141701|141417|141865.5|141505.5|141928.5|141568.5|141693|141416|180
1666885200000|2022-10-27 15:40:00|141866|141506|141837|141592|141879|141592|141829|141505.5|162
1666885500000|2022-10-27 15:45:00|141836|141593|141828|141590|141836|141594|141828|141588|14
1666885800000|2022-10-27 15:50:00|141840|141589|141836|141604|141865|141645|141819|141589|69
1666886100000|2022-10-27 15:55:00|141835|141605|141966|141717|141992|141774|141832|141605|117
1666886400000|2022-10-27 16:00:00|141967|141720|141948|141728|141970|141738|141927|141700|39
1666886700000|2022-10-27 16:05:00|141912|141713|141893.5|141693.5|141914|141713|141890.5|141690.5|102
1666887000000|2022-10-27 16:10:00|141895|141695|141825.5|141625.5|141895|141695|141824|141624|55
1666887300000|2022-10-27 16:15:00|141825|141625|141868|141668|141870|141670|141814|141614|51
1666887600000|2022-10-27 16:20:00|141867.5|141667.5|142026|141695|142040|141777|141867.5|141667.5|141
1666887900000|2022-10-27 16:25:00|142027|141696|142029|141694|142031|141703|142022|141689|42
1666888200000|2022-10-27 16:30:00|142027|141692|142021.5|141821.5|142090|141827|142021|141685|145
1666888500000|2022-10-27 16:35:00|142023.5|141823.5|142023.5|141823.5|142023.5|141823.5|142023.5|141823.5|1
1666888800000|2022-10-27 16:40:00|142023|141823|142032.5|141832.5|142032.5|141832.5|142023|141823|23
1666889100000|2022-10-27 16:45:00|142033|141833|142033|141833|142033.5|141833.5|142032.5|141832.5|6
1666889400000|2022-10-27 16:50:00|142031.5|141831.5|142024|141824|142032.5|141832.5|142024|141824|30
1666889700000|2022-10-27 16:55:00|142025.5|141825.5|142022.5|141822.5|142027|141827|142021.5|141821.5|22
1666890000000|2022-10-27 17:00:00|142021|141821|142017.5|141817.5|142024.5|141824.5|142014.5|141814.5|41
1666890300000|2022-10-27 17:05:00|142018.5|141818.5|142017.5|141817.5|142020|141820|142017.5|141817.5|4
1666890600000|2022-10-27 17:10:00|142015|141815|141998|141798|142015|141815|141996|141796|32
1666890900000|2022-10-27 17:15:00|141998.5|141798.5|141995.5|141795.5|141998.5|141798.5|141995.5|141795.5|2
1666891200000|2022-10-27 17:20:00|141995|141795|141918|141718|141997|141797|141908|141708|58
1666891500000|2022-10-27 17:25:00|141917.5|141717.5|141930|141718|141930|141724|141889|141689|66
1666891800000|2022-10-27 17:30:00|141931|141717|141964|141604|141965|141717|141900|141602.5|123
1666892400000|2022-10-27 17:40:00|141973|141618|141965|141748|142032|141748|141965|141618|153
1666892700000|2022-10-27 17:45:00|141964|141749|141939|141739|141964|141764|141928|141728|84
1666893000000|2022-10-27 17:50:00|141939.5|141739.5|141954|141745|141959.5|141759.5|141936.5|141736.5|45
1666893300000|2022-10-27 17:55:00|141955|141744|141939|141739|141955|141744|141933|141724|30
1666893600000|2022-10-27 18:00:00|142003|141803|141942|141742|142007|141807|141921|141721|72
1666893900000|2022-10-27 18:05:00|141936|141736|141945|141649|141945|141736|141902|141649|80
1666894200000|2022-10-27 18:10:00|141946|141647|141983.5|141623.5|141983.5|141647|141943|141622|76
1666894500000|2022-10-27 18:15:00|141982|141622|141982.5|141622.5|141982.5|141622.5|141981.5|141621.5|4
1666894800000|2022-10-27 18:20:00|141981.5|141621.5|142002|141674|142020.5|141674|141979|141619|64
1666895100000|2022-10-27 18:25:00|142001|141675|141990|141755|142011|141755|141979|141675|91
1666895400000|2022-10-27 18:30:00|141978|141756|142013.5|141813.5|142014|141814|141961.5|141745|105
1666895700000|2022-10-27 18:35:00|142013|141813|142015|141815|142015|141815|142012.5|141812.5|11
1666896000000|2022-10-27 18:40:00|142006|141806|142005.5|141805.5|142006.5|141806.5|142005.5|141805.5|22
1666896300000|2022-10-27 18:45:00|142006|141806|142005.5|141805.5|142006|141806|142005.5|141805.5|2
1666896600000|2022-10-27 18:50:00|142004.5|141804.5|142013|141813|142013.5|141813.5|142003.5|141803.5|25
1666915200000|2022-10-28 00:00:00|142316.5|141956.5|142354|142154|142574|142214|142145.5|141785.5|230
1666915500000|2022-10-28 00:05:00|142357.5|142157.5|142299|142099|142384|142184|142222.5|142022.5|409
1666915800000|2022-10-28 00:10:00|142297.5|142097.5|142227|142027|142336|142185|142059.5|141959.5|568
1666916100000|2022-10-28 00:15:00|142228.5|142028.5|142374|142174|142375|142175|142220.5|142020.5|479
1666916400000|2022-10-28 00:20:00|142373.5|142173.5|142309|142109|142373.5|142173.5|142270.5|142070.5|511
1666916700000|2022-10-28 00:25:00|142307.5|142107.5|142266.5|142066.5|142345.5|142145.5|142264.5|142064.5|469
1666917000000|2022-10-28 00:30:00|142266|142066|142219|142119|142299|142151|142158|142017|449
1666917300000|2022-10-28 00:35:00|142219.5|142119.5|142179|142079|142261|142161|142146|142046|446
1666917600000|2022-10-28 00:40:00|142179.5|142079.5|142146|142046|142214.5|142114.5|142115.5|142015.5|432
1666917900000|2022-10-28 00:45:00|142141|142041|142135|142035|142199.5|142099.5|142108.5|142008.5|408
1666918200000|2022-10-28 00:50:00|142134|142034|142148|142048|142154|142054|142099.5|141999.5|336
1666918500000|2022-10-28 00:55:00|142149|142049|142120.5|142020.5|142149|142049|142075|141975|437
1666918800000|2022-10-28 01:00:00|142115.5|142015.5|141962.5|141862.5|142115.5|142015.5|141898|141798|568
1666919100000|2022-10-28 01:05:00|141959|141859|141988|141888|142009|141909|141956.5|141856.5|342
1666919400000|2022-10-28 01:10:00|141987|141887|141886|141786|141987|141887|141842.5|141742.5|509
1666919700000|2022-10-28 01:15:00|141893.5|141793.5|141885|141785|142027|141903|141847|141726.5|617
1666920000000|2022-10-28 01:20:00|141886|141786|141808.5|141708.5|141920.5|141820.5|141783.5|141683.5|473
1666920300000|2022-10-28 01:25:00|141809.5|141709.5|141822.5|141722.5|141878|141778|141801.5|141701.5|418
1666920600000|2022-10-28 01:30:00|141825|141725|141947.5|141847.5|141982.5|141882.5|141798.5|141698.5|574
1666920900000|2022-10-28 01:35:00|141948.5|141848.5|141800.5|141600.5|141954.5|141854.5|141718|141582|577
1666921200000|2022-10-28 01:40:00|141799.5|141599.5|141664|141564|141806.5|141606.5|141648|141466|655
1666921500000|2022-10-28 01:45:00|141665|141565|141810.5|141610.5|141823|141642|141626|141443.5|572
1666921800000|2022-10-28 01:50:00|141812.5|141612.5|141685|141585|141812.5|141621.5|141657|141529.5|576
1666922100000|2022-10-28 01:55:00|141686.5|141586.5|141494.5|141394.5|141707|141588|141455|141308|531
1666922400000|2022-10-28 02:00:00|141497|141397|141612.5|141412.5|141622.5|141453|141459.5|141337|592
1666922700000|2022-10-28 02:05:00|141617|141417|141562.5|141462.5|141636|141505|141512|141412|493
1666923000000|2022-10-28 02:10:00|141561|141461|141605|141505|141615|141515|141485|141312|423
1666923300000|2022-10-28 02:15:00|141606|141506|141686|141586|141698.5|141598.5|141598|141498|448
1666923600000|2022-10-28 02:20:00|141690|141590|141719.5|141619.5|141737.5|141637.5|141645.5|141545.5|336
1666923900000|2022-10-28 02:25:00|141726.5|141626.5|141814.5|141614.5|141869.5|141719.5|141726|141568|406
1666924200000|2022-10-28 02:30:00|141815.5|141615.5|141719|141519|141833|141633|141697.5|141497.5|460
1666924500000|2022-10-28 02:35:00|141721|141521|141851|141651|141859.5|141659.5|141666|141466|463
1666924800000|2022-10-28 02:40:00|141852.5|141652.5|141868.5|141668.5|141900|141725|141796|141596|404
1666925100000|2022-10-28 02:45:00|141869|141669|142006|141806|142040.5|141840.5|141856|141656|411
1666925400000|2022-10-28 02:50:00|142005.5|141805.5|142003|141803|142034.5|141847.5|141870|141670|572
1666925700000|2022-10-28 02:55:00|142003.5|141803.5|141863|141663|142020|141871.5|141863|141663|569
1666926000000|2022-10-28 03:00:00|141861|141661|141938|141738|141947|141747|141753.5|141553.5|590
1666926300000|2022-10-28 03:05:00|141942|141742|142023.5|141823.5|142041|141883.5|141942|141742|431
1666926600000|2022-10-28 03:10:00|142024|141824|142064|141964|142140|142040|141959.5|141814.5|452
1666926900000|2022-10-28 03:15:00|142066|141966|142097.5|141997.5|142148.5|142048.5|142051.5|141951.5|362
1666927200000|2022-10-28 03:20:00|142100.5|142000.5|142017.5|141917.5|142107.5|142007.5|142002|141902|304
1666927500000|2022-10-28 03:25:00|142019.5|141919.5|141943|141843|142021.5|141921.5|141935|141835|351
1666927800000|2022-10-28 03:30:00|141945.5|141845.5|141835.5|141735.5|141959.5|141859.5|141810|141710|375
1666928100000|2022-10-28 03:35:00|141837|141737|141863.5|141763.5|141901.5|141801.5|141806.5|141706.5|337
1666928400000|2022-10-28 03:40:00|141868|141768|141812|141712|141870|141770|141741|141641|399
1666928700000|2022-10-28 03:45:00|141812.5|141712.5|141815.5|141715.5|141849|141749|141764|141664|372
1666929000000|2022-10-28 03:50:00|141815|141715|141830.5|141730.5|141887.5|141787.5|141793.5|141693.5|367
1666929300000|2022-10-28 03:55:00|141831|141731|141704.5|141604.5|141848|141748|141662.5|141562.5|450
1666929600000|2022-10-28 04:00:00|141707.5|141607.5|141734.5|141634.5|141747.5|141647.5|141648|141548|436
1666929900000|2022-10-28 04:05:00|141735|141635|141727|141627|141813.5|141713.5|141701.5|141601.5|411
1666930200000|2022-10-28 04:10:00|141720.5|141620.5|141807|141707|141815|141715|141650.5|141550.5|396
1666930500000|2022-10-28 04:15:00|141808|141708|141751.5|141651.5|141809|141709|141707|141607|415
1666930800000|2022-10-28 04:20:00|141752.5|141652.5|141898|141798|141903|141803|141734.5|141634.5|428
1666931100000|2022-10-28 04:25:00|141901|141801|141855.5|141755.5|141911|141811|141783.5|141683.5|435
1666931400000|2022-10-28 04:30:00|141854.5|141754.5|141916|141816|141965.5|141865.5|141854.5|141754.5|422
1666931700000|2022-10-28 04:35:00|141922.5|141822.5|141932.5|141832.5|141965|141865|141881|141781|338
1666932000000|2022-10-28 04:40:00|141930|141830|141854|141754|141930|141830|141802.5|141702.5|356
1666932300000|2022-10-28 04:45:00|141860.5|141760.5|141832|141732|141946.5|141846.5|141818|141718|451
1666932600000|2022-10-28 04:50:00|141832.5|141732.5|141848.5|141748.5|141869.5|141769.5|141797|141697|426
1666932900000|2022-10-28 04:55:00|141853.5|141753.5|141838|141738|141909|141809|141827.5|141727.5|398
1666933200000|2022-10-28 05:00:00|141836.5|141736.5|141905|141805|141916|141816|141836.5|141736.5|403
1666933500000|2022-10-28 05:05:00|141899.5|141799.5|141898|141798|141948.5|141848.5|141855.5|141755.5|428
1666933800000|2022-10-28 05:10:00|141899|141799|141965.5|141865.5|141996|141896|141874.5|141774.5|431
1666934100000|2022-10-28 05:15:00|141964|141864|141947.5|141847.5|141982.5|141882.5|141902.5|141802.5|348
1666934400000|2022-10-28 05:20:00|141945.5|141845.5|141976|141876|142046|141946|141942.5|141842.5|421
1666934700000|2022-10-28 05:25:00|141967.5|141867.5|141979|141879|142005.5|141905.5|141945.5|141845.5|376
1666935000000|2022-10-28 05:30:00|141980|141880|141925|141825|142014|141914|141915|141815|503
1666935300000|2022-10-28 05:35:00|141927|141827|142066|141966|142101.5|142001.5|141926|141826|480
1666935600000|2022-10-28 05:40:00|142070|141970|142052|141952|142121|142021|142024.5|141924.5|428
1666935900000|2022-10-28 05:45:00|142060|141960|142177.5|142077.5|142185.5|142085.5|142060|141960|464
1666936200000|2022-10-28 05:50:00|142178|142078|142159.5|142059.5|142221|142121|142136.5|142036.5|459
1666936500000|2022-10-28 05:55:00|142160|142060|142205.5|142105.5|142274|142174|142150.5|142050.5|443
1666936800000|2022-10-28 06:00:00|142206.5|142106.5|142042.5|141942.5|142240.5|142140.5|142039|141939|512
1666937100000|2022-10-28 06:05:00|142042|141942|142197.5|142097.5|142220|142120|142027|141927|512
1666937400000|2022-10-28 06:10:00|142199.5|142099.5|142276.5|142176.5|142328|142228|142180|142080|457
1666937700000|2022-10-28 06:15:00|142277|142177|142186.5|142086.5|142295|142195|142186.5|142086.5|478
1666938000000|2022-10-28 06:20:00|142187|142087|142241.5|142141.5|142265.5|142165.5|142162.5|142062.5|364
1666938300000|2022-10-28 06:25:00|142238.5|142138.5|142186.5|142086.5|142290.5|142163.5|142177|142077|410
1666938600000|2022-10-28 06:30:00|142196.5|142096.5|142314.5|142114.5|142325|142125|142179.5|142051.5|217
1666938900000|2022-10-28 06:35:00|142316.5|142116.5|142232|142032|142318|142118|142232|142032|72
1666939200000|2022-10-28 06:40:00|142234|142034|142241|142041|142268.5|142068.5|142219.5|142019.5|195
1666939500000|2022-10-28 06:45:00|142240|142040|142275.5|142075.5|142337|142137|142239.5|142039.5|182
1666939800000|2022-10-28 06:50:00|142314.5|142114.5|142317|142117|142317.5|142117.5|142304|142104|31
1666940100000|2022-10-28 06:55:00|142317.5|142117.5|142330.5|142130.5|142340.5|142140.5|142311.5|142111.5|138
1666940400000|2022-10-28 07:00:00|142330|142130|142356|142256|142412|142257|142321.5|142121.5|174
1666940700000|2022-10-28 07:05:00|142355|142255|142390.5|142190.5|142450|142278|142324|142124|130
1666941000000|2022-10-28 07:10:00|142391|142191|142516|142316|142556|142356|142335|142181|117
1666941300000|2022-10-28 07:15:00|142515.5|142315.5|142509.5|142309.5|142542.5|142342.5|142508.5|142308.5|186
1666941600000|2022-10-28 07:20:00|142510|142310|142463.5|142263.5|142510|142310|142444.5|142244.5|165
1666941900000|2022-10-28 07:25:00|142464|142264|142460|142260|142496|142296|142460|142260|155
1666942200000|2022-10-28 07:30:00|142459.5|142259.5|142581|142381|142598|142398|142458.5|142258.5|175
1666942500000|2022-10-28 07:35:00|142581.5|142381.5|142552.5|142352.5|142588.5|142404|142500.5|142350|99
1666942800000|2022-10-28 07:40:00|142553|142353|142521|142321|142576|142433.5|142506.5|142319|205
1666943100000|2022-10-28 07:45:00|142521.5|142321.5|142514.5|142314.5|142535|142335|142512.5|142312.5|162
1666943400000|2022-10-28 07:50:00|142512.5|142312.5|142568|142368|142569|142369|142494.5|142294.5|104
1666943700000|2022-10-28 07:55:00|142570|142370|142584.5|142384.5|142598|142398|142511.5|142311.5|182
1666944000000|2022-10-28 08:00:00|142584|142384|142864|142664|142864|142664|142553.5|142368|199
1666944300000|2022-10-28 08:05:00|142863.5|142663.5|142762|142562|142926|142685|142653|142453|239
1666944600000|2022-10-28 08:10:00|142761.5|142561.5|142710|142510|142769|142569|142709.5|142509.5|130
1666944900000|2022-10-28 08:15:00|142709.5|142509.5|142686|142477|142720|142520|142686|142470|136
1666945200000|2022-10-28 08:20:00|142689|142480|142700.5|142500.5|142773|142573|142681|142477|289
1666945500000|2022-10-28 08:25:00|142701|142501|142785|142585|142785|142585|142668|142468|212
1666945800000|2022-10-28 08:30:00|142789|142589|142879|142679|142952.5|142752.5|142777.5|142577.5|232
1666946100000|2022-10-28 08:35:00|142878.5|142678.5|142844.5|142644.5|142878.5|142678.5|142799.5|142599.5|191
1666946400000|2022-10-28 08:40:00|142845|142645|142650.5|142290.5|142886|142686|142600.5|142240.5|266
1666946700000|2022-10-28 08:45:00|142651|142291|142668|142355|142769|142409|142622.5|142262.5|325
1666947000000|2022-10-28 08:50:00|142669|142354|142718|142499|142745|142502|142644|142321|193
1666947300000|2022-10-28 08:55:00|142717|142500|142827|142467|142831|142572|142708.5|142447.5|191
1666947600000|2022-10-28 09:00:00|142822.5|142462.5|142828|142468|142837|142477|142806|142446|71
1666947900000|2022-10-28 09:05:00|142827|142467|142872.5|142512.5|142873.5|142513.5|142764|142404|404
1666948200000|2022-10-28 09:10:00|142873|142513|142745|142525|142903|142634.5|142743|142459|411
1666948500000|2022-10-28 09:15:00|142744|142526|142712|142451|142747.5|142547.5|142664|142389|99
1666948800000|2022-10-28 09:20:00|142711|142450|142701|142457|142714|142464|142699|142450|61
1666949100000|2022-10-28 09:25:00|142700|142458|142625|142324|142700|142458|142578|142308|149
1666949400000|2022-10-28 09:30:00|142626|142323|142562.5|142362.5|142637|142373|142550.5|142320|140
1666949700000|2022-10-28 09:35:00|142561.5|142361.5|142582.5|142382.5|142586|142386|142524|142324|86
1666950000000|2022-10-28 09:40:00|142582|142382|142628|142428|142632|142432|142581.5|142381.5|47
1666950300000|2022-10-28 09:45:00|142629|142429|142639.5|142439.5|142658.5|142458.5|142627.5|142427.5|64
1666950600000|2022-10-28 09:50:00|142616.5|142416.5|142579|142379|142616.5|142416.5|142573|142373|104
1666950900000|2022-10-28 09:55:00|142578|142378|142599|142399|142599.5|142399.5|142573|142373|55
1666951200000|2022-10-28 10:00:00|142599.5|142399.5|142597|142397|142600.5|142400.5|142583|142383|46
1666951500000|2022-10-28 10:05:00|142597.5|142397.5|142572.5|142372.5|142598|142398|142572.5|142372.5|49
1666951800000|2022-10-28 10:10:00|142572|142372|142549.5|142349.5|142583|142372.5|142549|142325|96
1666952100000|2022-10-28 10:15:00|142550.5|142350.5|142545.5|142345.5|142551.5|142351.5|142524|142324|91
1666952400000|2022-10-28 10:20:00|142540.5|142340.5|142539|142179|142551.5|142351.5|142481|142177.5|159
1666952700000|2022-10-28 10:25:00|142537.5|142177.5|142596|142312|142615|142312|142523|142163|125
1666953000000|2022-10-28 10:30:00|142595|142314|142491.5|142291.5|142595|142390|142491.5|142291.5|282
1666953300000|2022-10-28 10:35:00|142492|142292|142556|142356|142560|142360|142492|142292|127
1666953600000|2022-10-28 10:40:00|142556.5|142356.5|142557|142353|142557|142356.5|142555|142353|11
1666953900000|2022-10-28 10:45:00|142558|142358|142767.5|142407.5|142829|142515|142558|142358|264
1666954200000|2022-10-28 10:50:00|142767|142407|142733|142415|142775.5|142421|142725|142387|380
1666954500000|2022-10-28 10:55:00|142734|142416|142721|142429|142747|142441|142721|142413|477
1666954800000|2022-10-28 11:00:00|142726|142434|142661|142441|142733|142441|142661|142430|84
1666955100000|2022-10-28 11:05:00|142660|142442|142658|142444|142660|142446|142658|142442|13
1666955400000|2022-10-28 11:10:00|142657|142443|142667|142438|142667|142443|142657|142438|23
1666955700000|2022-10-28 11:15:00|142669|142439|142657|142457|142678|142459|142657|142437|55
1666956000000|2022-10-28 11:20:00|142656.5|142456.5|142655.5|142455.5|142656.5|142456.5|142655|142455|7
1666956300000|2022-10-28 11:25:00|142642.5|142442.5|142636.5|142436.5|142665|142461|142636.5|142436.5|91
1666956600000|2022-10-28 11:30:00|142638|142438|142624|142424|142639|142439|142624|142424|77
1666956900000|2022-10-28 11:35:00|142623.5|142423.5|142491|142184|142624|142424|142461|142169|200
1666957200000|2022-10-28 11:40:00|142492|142183|142503|142274|142510|142274|142442|142170|208
1666957500000|2022-10-28 11:45:00|142501|142273|142471|142271|142501|142282|142470|142270|68
1666957800000|2022-10-28 11:50:00|142471.5|142271.5|142489|142263|142489|142273.5|142450.5|142245|129
1666958100000|2022-10-28 11:55:00|142490|142262|142493.5|142293.5|142501|142300.5|142476|142257|122
1666958400000|2022-10-28 12:00:00|142494|142294|142581|142356|142582|142362|142494|142294|80
1666958700000|2022-10-28 12:05:00|142582|142357|142576|142362|142584|142362|142572|142348|29
1666959000000|2022-10-28 12:10:00|142575|142363|142585|142385|142589|142386|142572|142363|59
1666959300000|2022-10-28 12:15:00|142585.5|142385.5|142579|142379|142618|142418|142575|142375|111
1666959600000|2022-10-28 12:20:00|142578|142378|142554|142349|142578|142378|142540.5|142340.5|95
1666959900000|2022-10-28 12:25:00|142553|142341|142712|142352|142714|142354|142513|142153|51
1666960200000|2022-10-28 12:30:00|142716.5|142356.5|142505|142205|142727.5|142367.5|142499|142205|38
1666960500000|2022-10-28 12:35:00|142506|142204|142509.5|142309.5|142548|142310|142470|142124|211
1666960800000|2022-10-28 12:40:00|142510|142310|142673.5|142313.5|142728|142426.5|142509.5|142309.5|235
1666961100000|2022-10-28 12:45:00|142674|142314|142662|142462|142682.5|142482.5|142574.5|142297|132
1666961400000|2022-10-28 12:50:00|142661.5|142461.5|142648|142448|142662|142462|142620.5|142420.5|107
1666961700000|2022-10-28 12:55:00|142647.5|142447.5|142597.5|142397.5|142651|142451|142570.5|142370.5|76
1666962000000|2022-10-28 13:00:00|142597|142397|142444|142244|142599|142399|142429|142223|117
1666962300000|2022-10-28 13:05:00|142444.5|142244.5|142474|142274|142474.5|142274.5|142438|142238|91
1666962600000|2022-10-28 13:10:00|142474.5|142274.5|142441.5|142241.5|142475.5|142275.5|142426.5|142226.5|118
1666962900000|2022-10-28 13:15:00|142442.5|142242.5|142454.5|142254.5|142467.5|142267.5|142442.5|142242.5|66
1666963200000|2022-10-28 13:20:00|142455|142255|142447.5|142247.5|142455.5|142255.5|142447|142247|38
1666963500000|2022-10-28 13:25:00|142445.5|142245.5|142451.5|142251.5|142485|142285|142420|142220|89
1666963800000|2022-10-28 13:30:00|142452|142252|142455|142255|142455.5|142255.5|142419.5|142219.5|45
1666964100000|2022-10-28 13:35:00|142451.5|142251.5|142384|142184|142451.5|142251.5|142370|142170|56
1666964400000|2022-10-28 13:40:00|142383.5|142183.5|142362|142162|142384|142184|142336.5|142136.5|68
1666964700000|2022-10-28 13:45:00|142359|142159|142346.5|142146.5|142410.5|142210.5|142345.5|142145.5|105
1666965000000|2022-10-28 13:50:00|142347|142147|142326.5|142126.5|142376.5|142176.5|142314.5|142114.5|65
1666965300000|2022-10-28 13:55:00|142325.5|142125.5|142503|142179|142504|142259.5|142325.5|142125.5|202
1666965600000|2022-10-28 14:00:00|142505|142178|142502|142152|142516|142218|142462|142152|122
1666965900000|2022-10-28 14:05:00|142503|142151|142533.5|142333.5|142568|142333.5|142503|142151|162
1666966200000|2022-10-28 14:10:00|142534|142334|142661|142461|142726|142526|142534|142334|161
1666966500000|2022-10-28 14:15:00|142660.5|142460.5|142665|142453|142667|142461|142659.5|142452|37
1666966800000|2022-10-28 14:20:00|142690|142464|142698.5|142498.5|142712|142512|142663.5|142463.5|116
1666967100000|2022-10-28 14:25:00|142678|142460|142561.5|142361.5|142678|142466.5|142549|142294.5|154
1666967400000|2022-10-28 14:30:00|142562|142362|142557|142357|142562.5|142362.5|142474|142274|86
1666967700000|2022-10-28 14:35:00|142557.5|142357.5|142518.5|142318.5|142568.5|142368.5|142518.5|142318.5|84
1666968000000|2022-10-28 14:40:00|142518|142318|142527|142327|142527|142327|142513|142313|73
1666968300000|2022-10-28 14:45:00|142513|142313|142594|142384|142728|142449|142447|142247|122
1666968600000|2022-10-28 14:50:00|142595|142383|142609|142327|142651|142394|142594|142325|93
1666968900000|2022-10-28 14:55:00|142608|142332|142578|142327|142608|142355|142489.5|142287|160
1666969200000|2022-10-28 15:00:00|142572|142326|142547|142347|142612|142373|142547|142320|114
1666969500000|2022-10-28 15:05:00|142546.5|142346.5|142562.5|142362.5|142576.5|142376.5|142537|142337|47
1666969800000|2022-10-28 15:10:00|142567|142367|142562.5|142362.5|142579|142379|142562.5|142362.5|31
1666970100000|2022-10-28 15:15:00|142561.5|142361.5|142690.5|142490.5|142690.5|142490.5|142561.5|142361.5|104
1666970400000|2022-10-28 15:20:00|142689.5|142489.5|142631.5|142431.5|142706|142506|142611.5|142386|112
1666970700000|2022-10-28 15:25:00|142631|142431|142609|142409|142640.5|142440.5|142609|142409|36
1666971000000|2022-10-28 15:30:00|142608|142408|142626|142426|142626|142426|142601|142401|37
1666971300000|2022-10-28 15:35:00|142630.5|142430.5|142655|142455|142663.5|142463.5|142629.5|142429.5|76
1666971600000|2022-10-28 15:40:00|142654.5|142454.5|142616.5|142416.5|142659|142454.5|142597|142372|88
1666971900000|2022-10-28 15:45:00|142617.5|142417.5|142613.5|142413.5|142619|142419|142597|142397|71
1666972200000|2022-10-28 15:50:00|142613|142413|142615|142415|142615|142415|142612|142412|12
1666972500000|2022-10-28 15:55:00|142614|142414|142623|142423|142635|142435|142614|142414|35
1666972800000|2022-10-28 16:00:00|142623.5|142423.5|142674.5|142474.5|142674.5|142474.5|142623.5|142423.5|54
1666973100000|2022-10-28 16:05:00|142675|142475|142796|142491|142796|142568.5|142674.5|142474.5|152
1666973400000|2022-10-28 16:10:00|142797|142490|142810|142503|142812|142504|142797|142490|15
1666973700000|2022-10-28 16:15:00|142811|142505|142727|142498|142811|142505|142717|142474|91
1666974000000|2022-10-28 16:20:00|142726|142499|142678|142478|142741|142536|142671.5|142471.5|87
1666974300000|2022-10-28 16:25:00|142678.5|142478.5|142654|142421|142680.5|142480.5|142633|142421|107
1666974600000|2022-10-28 16:30:00|142655|142420|142649|142428|142656|142428|142644|142414|25
1666974900000|2022-10-28 16:35:00|142648|142426|142610|142410|142648|142426|142606.5|142406.5|75
1666975200000|2022-10-28 16:40:00|142613|142413|142628.5|142428.5|142631|142431|142613|142413|77
1666975500000|2022-10-28 16:45:00|142628|142428|142643.5|142443.5|142664.5|142464.5|142628|142428|50
1666975800000|2022-10-28 16:50:00|142642.5|142442.5|142657.5|142457.5|142667|142467|142642.5|142442.5|45
1666976100000|2022-10-28 16:55:00|142658.5|142458.5|142658.5|142458.5|142665|142465|142658.5|142458.5|55
1666976400000|2022-10-28 17:00:00|142655|142455|142632.5|142432.5|142661.5|142461.5|142632|142432|34
1666976700000|2022-10-28 17:05:00|142633|142433|142609|142409|142633|142433|142609|142409|44
1666977000000|2022-10-28 17:10:00|142608.5|142408.5|142606.5|142406.5|142609|142409|142606.5|142406.5|8
1666977300000|2022-10-28 17:15:00|142607.5|142407.5|142607.5|142407.5|142607.5|142407.5|142607.5|142407.5|1
1666977600000|2022-10-28 17:20:00|142608.5|142408.5|142660|142460|142703|142470|142608|142408|92
1666977900000|2022-10-28 17:25:00|142659.5|142459.5|142671|142451|142671|142461|142659.5|142451|28
1666978200000|2022-10-28 17:30:00|142670|142450|142666|142450|142670|142450|142666|142450|6
1666978500000|2022-10-28 17:35:00|142672|142451|142672|142457|142673|142457|142672|142451|5
1666978800000|2022-10-28 17:40:00|142673||142672||142673||142672||2
1666979100000|2022-10-28 17:45:00|142674|142458|142674|142460|142674|142461|142670|142458|9
1666979700000|2022-10-28 17:55:00|142673|142459|142685.5|142485.5|142685.5|142485.5|142673|142459|42
1666980000000|2022-10-28 18:00:00|142685|142485|142625.5|142425.5|142685|142485|142625.5|142425.5|82
1666980300000|2022-10-28 18:05:00|142626|142426|142624.5|142424.5|142631|142431|142624|142424|20
1666980600000|2022-10-28 18:10:00|142625.5|142425.5|142625|142425|142625.5|142425.5|142624.5|142424.5|4
1666980900000|2022-10-28 18:15:00|142624.5|142424.5|142594.5|142394.5|142624.5|142424.5|142594|142394|35
1666981200000|2022-10-28 18:20:00|142595|142395|142600|142400|142600|142400|142594.5|142394.5|6
1666981500000|2022-10-28 18:25:00|142599.5|142399.5|142599.5|142399.5|142599.5|142399.5|142599.5|142399.5|1
1666982100000|2022-10-28 18:35:00|142600|142400|142597.5|142397.5|142602|142402|142594.5|142394.5|23
1666982400000|2022-10-28 18:40:00|142595.5|142395.5|142556|142272|142643.5|142443.5|142536|142272|280
1666982700000|2022-10-28 18:45:00|142580|142295|142740|142380|142762.5|142402.5|142557|142239|237
1666983000000|2022-10-28 18:50:00|142740.5|142380.5|142610|142279|142740.5|142382|142566|142261|259
1666983300000|2022-10-28 18:55:00|142609|142280|142469|142109|142609|142287|142453|142093|269
1666983600000|2022-10-28 19:00:00|142469.5|142109.5|142426.5|142066.5|142469.5|142109.5|142426.5|142066.5|158
1666983900000|2022-10-28 19:05:00|142427|142067|142426.5|142066.5|142427|142067|142426|142066|13
1666984200000|2022-10-28 19:10:00|142427|142067|142427|142067|142427.5|142067.5|142426.5|142066.5|11
1666984500000|2022-10-28 19:15:00|142425|142065|142427|142067|142427|142067|142424|142064|4
1666985100000|2022-10-28 19:25:00|142426|142066|142425.5|142065.5|142426|142066|142424.5|142064.5|9
1666985400000|2022-10-28 19:30:00|142425|142065|142425|142065|142425.5|142065.5|142425|142065|5
1666985700000|2022-10-28 19:35:00|142427.5|142067.5|142428.5|142068.5|142433.5|142073.5|142420.5|142060.5|17
1666986000000|2022-10-28 19:40:00|142428|142068|142428|142068|142428|142068|142428|142068|1
1666986600000|2022-10-28 19:50:00|142419.5|142059.5|142417.5|142057.5|142422.5|142062.5|142417.5|142057.5|57
1666986900000|2022-10-28 19:55:00|142418|142058|142418|142058|142420|142060|142417.5|142057.5|4
1667174400000|2022-10-31 00:00:00|142372.5|142012.5|142129|141911|142388.5|142082|142085.5|141866|494
1667174700000|2022-10-31 00:05:00|142119|141913|142197|141997|142257|142045|142086.5|141883|515
1667175000000|2022-10-31 00:10:00|142203.5|142003.5|142142|141942|142203.5|142007|142107|141923.5|478
1667175300000|2022-10-31 00:15:00|142141|141941|142214.5|142014.5|142269|142065|142123|141941|402
1667175600000|2022-10-31 00:20:00|142213|142013|142153|142053|142248.5|142095.5|142105.5|141962.5|428
1667175900000|2022-10-31 00:25:00|142152|142052|142260.5|142160.5|142266.5|142166.5|142152|142052|403
1667176200000|2022-10-31 00:30:00|142259|142159|142210.5|142110.5|142259.5|142159.5|142171|142071|369
1667176500000|2022-10-31 00:35:00|142210|142110|142218|142118|142231.5|142131.5|142188|142088|232
1667176800000|2022-10-31 00:40:00|142218.5|142118.5|142169.5|142069.5|142222|142122|142122.5|142022.5|374
1667177100000|2022-10-31 00:45:00|142168.5|142068.5|142098|141998|142224|142124|142059|141959|441
1667177400000|2022-10-31 00:50:00|142097.5|141997.5|142152|142052|142200|142100|142097.5|141997.5|415
1667177700000|2022-10-31 00:55:00|142151|142051|142160.5|142060.5|142170.5|142070.5|142086|141986|360
1667178000000|2022-10-31 01:00:00|142153.5|142053.5|142214|142114|142225|142125|142136|142036|386
1667178300000|2022-10-31 01:05:00|142215.5|142115.5|142212.5|142112.5|142255|142130.5|142175|142055|302
1667178600000|2022-10-31 01:10:00|142203.5|142103.5|142250|142150|142268|142168|142202|142102|258
1667178900000|2022-10-31 01:15:00|142250.5|142150.5|142374.5|142274.5|142451.5|142351.5|142250.5|142150.5|548
1667179200000|2022-10-31 01:20:00|142375|142275|142403.5|142303.5|142414|142314|142356|142256|349
1667179500000|2022-10-31 01:25:00|142396.5|142296.5|142395.5|142295.5|142444.5|142325.5|142351|142244.5|467
1667179800000|2022-10-31 01:30:00|142395|142295|142573.5|142473.5|142641|142541|142375|142275|640
1667180100000|2022-10-31 01:35:00|142575.5|142475.5|142466|142366|142594|142494|142438|142338|566
1667180400000|2022-10-31 01:40:00|142467|142367|142450|142350|142515.5|142415.5|142410|142310|453
1667180700000|2022-10-31 01:45:00|142451.5|142351.5|142454|142354|142464|142364|142401|142301|469
1667181000000|2022-10-31 01:50:00|142455|142355|142341.5|142241.5|142524|142424|142314|142214|499
1667181300000|2022-10-31 01:55:00|142335.5|142235.5|142341.5|142241.5|142353|142253|142306.5|142206.5|375
1667181600000|2022-10-31 02:00:00|142338.5|142238.5|142352|142252|142386|142286|142314|142214|343
1667181900000|2022-10-31 02:05:00|142352.5|142252.5|142403.5|142303.5|142422|142322|142345.5|142245.5|382
1667182200000|2022-10-31 02:10:00|142410|142310|142382|142282|142429|142329|142368.5|142268.5|288
1667182500000|2022-10-31 02:15:00|142381|142281|142368|142268|142386|142286|142333.5|142233.5|310
1667182800000|2022-10-31 02:20:00|142368.5|142268.5|142397|142297|142418|142318|142367|142267|307
1667183100000|2022-10-31 02:25:00|142397.5|142297.5|142372.5|142272.5|142414|142314|142369|142269|289
1667183400000|2022-10-31 02:30:00|142375.5|142275.5|142193|142093|142379.5|142279.5|142178.5|142078.5|540
1667183700000|2022-10-31 02:35:00|142196.5|142096.5|142249.5|142149.5|142280.5|142180.5|142192.5|142092.5|410
1667184000000|2022-10-31 02:40:00|142248|142148|142228|142128|142255.5|142155.5|142189.5|142089.5|362
1667184300000|2022-10-31 02:45:00|142227.5|142127.5|142238.5|142138.5|142278|142178|142201|142101|333
1667184600000|2022-10-31 02:50:00|142234.5|142134.5|142285|142185|142323|142223|142231.5|142131.5|306
1667184900000|2022-10-31 02:55:00|142286.5|142186.5|142258.5|142158.5|142292.5|142192.5|142228|142128|425
1667185200000|2022-10-31 03:00:00|142256.5|142156.5|142245.5|142145.5|142265|142165|142190|142090|323
1667185500000|2022-10-31 03:05:00|142246|142146|142092|141992|142259|142159|142091.5|141991.5|395
1667185800000|2022-10-31 03:10:00|142091.5|141991.5|142004|141904|142105.5|142005.5|141987|141887|327
1667186100000|2022-10-31 03:15:00|142007|141907|142149.5|142049.5|142149.5|142049.5|142006|141906|308
1667186400000|2022-10-31 03:20:00|142149|142049|142149.5|142049.5|142169.5|142069.5|142129.5|142029.5|310
1667186700000|2022-10-31 03:25:00|142151|142051|142138.5|142038.5|142159|142059|142070.5|141970.5|337
1667187000000|2022-10-31 03:30:00|142137|142037|142056.5|141956.5|142199|142099|142056.5|141956.5|375
1667187300000|2022-10-31 03:35:00|142056|141956|142069|141969|142098|141998|142047.5|141947.5|325
1667187600000|2022-10-31 03:40:00|142067.5|141967.5|142112.5|142012.5|142117.5|142017.5|142061|141961|217
1667187900000|2022-10-31 03:45:00|142113.5|142013.5|141924|141824|142122|142022|141904|141804|441
1667188200000|2022-10-31 03:50:00|141925.5|141825.5|141907.5|141807.5|141930.5|141830.5|141863.5|141763.5|373
1667188500000|2022-10-31 03:55:00|141910.5|141810.5|141985.5|141885.5|142002|141902|141896.5|141796.5|300
1667188800000|2022-10-31 04:00:00|141986.5|141886.5|141999|141899|142023.5|141923.5|141962|141862|286
1667189100000|2022-10-31 04:05:00|142003|141903|142052.5|141952.5|142099.5|141999.5|141977.5|141877.5|281
1667189400000|2022-10-31 04:10:00|142051.5|141951.5|142086.5|141986.5|142092.5|141992.5|142026|141926|322
1667189700000|2022-10-31 04:15:00|142087|141987|142068|141968|142096|141996|142063|141963|244
1667190000000|2022-10-31 04:20:00|142065.5|141965.5|142016.5|141916.5|142066.5|141966.5|142000|141900|242
1667190300000|2022-10-31 04:25:00|142018.5|141918.5|142138|142038|142144|142044|142018.5|141918.5|316
1667190600000|2022-10-31 04:30:00|142137.5|142037.5|142145|142045|142173|142073|142109.5|142009.5|262
1667190900000|2022-10-31 04:35:00|142140|142040|142131.5|142031.5|142149|142049|142113|142013|217
1667191200000|2022-10-31 04:40:00|142128|142028|142137|142037|142160|142060|142109|142009|239
1667191500000|2022-10-31 04:45:00|142136|142036|142179.5|142079.5|142194.5|142094.5|142129|142029|275
1667191800000|2022-10-31 04:50:00|142179|142079|142313.5|142213.5|142375|142275|142178.5|142078.5|404
1667192100000|2022-10-31 04:55:00|142312.5|142212.5|142296.5|142196.5|142329.5|142229.5|142283.5|142183.5|268
1667192400000|2022-10-31 05:00:00|142297|142197|142331.5|142231.5|142349.5|142249.5|142297|142197|295
1667192700000|2022-10-31 05:05:00|142331|142231|142232|142132|142331|142231|142211|142111|371
1667193000000|2022-10-31 05:10:00|142233|142133|142365|142265|142374|142274|142233|142133|412
1667193300000|2022-10-31 05:15:00|142365.5|142265.5|142368|142268|142402|142302|142335.5|142235.5|292
1667193600000|2022-10-31 05:20:00|142367|142267|142361.5|142261.5|142367.5|142267.5|142299.5|142199.5|305
1667193900000|2022-10-31 05:25:00|142362.5|142262.5|142307|142207|142362.5|142262.5|142304.5|142204.5|282
1667194200000|2022-10-31 05:30:00|142308|142208|142329.5|142229.5|142398|142298|142299|142199|328
1667194500000|2022-10-31 05:35:00|142330|142230|142320|142220|142335.5|142235.5|142237|142083|409
1667194800000|2022-10-31 05:40:00|142319.5|142219.5|142321|142221|142330.5|142230.5|142293.5|142193.5|264
1667195100000|2022-10-31 05:45:00|142320.5|142220.5|142466.5|142366.5|142469.5|142369.5|142303.5|142203.5|325
1667195400000|2022-10-31 05:50:00|142476.5|142376.5|142419.5|142319.5|142487|142387|142372.5|142272.5|362
1667195700000|2022-10-31 05:55:00|142417.5|142317.5|142426.5|142326.5|142446|142346|142407|142307|325
1667196000000|2022-10-31 06:00:00|142425.5|142325.5|142423|142323|142482.5|142382.5|142401|142301|428
1667196300000|2022-10-31 06:05:00|142422.5|142322.5|142345.5|142245.5|142425|142325|142322.5|142222.5|346
1667196600000|2022-10-31 06:10:00|142346.5|142246.5|142454|142354|142462.5|142362.5|142331.5|142231.5|389
1667196900000|2022-10-31 06:15:00|142453.5|142353.5|142573|142473|142575|142475|142430|142330|422
1667197200000|2022-10-31 06:20:00|142571.5|142471.5|142522.5|142422.5|142572.5|142472.5|142495.5|142395.5|356
1667197500000|2022-10-31 06:25:00|142518.5|142418.5|142539.5|142439.5|142569.5|142452|142467.5|142365|350
1667197800000|2022-10-31 06:30:00|142540.5|142440.5|142659|142559|142790.5|142621|142537|142427.5|382
1667198100000|2022-10-31 06:35:00|142659.5|142559.5|142695|142495|142700|142569|142617|142469|91
1667198400000|2022-10-31 06:40:00|142695.5|142495.5|142632.5|142532.5|142700.5|142546|142630.5|142493.5|62
1667198700000|2022-10-31 06:45:00|142631.5|142531.5|142699|142499|142699|142535|142615|142467.5|103
1667199000000|2022-10-31 06:50:00|142698.5|142498.5|142806|142606|142825|142625|142661.5|142498.5|167
1667199300000|2022-10-31 06:55:00|142803.5|142603.5|142709.5|142509.5|142803.5|142645|142705.5|142505.5|209
1667199600000|2022-10-31 07:00:00|142713|142513|142703|142503|142780|142580|142702|142502|254
1667199900000|2022-10-31 07:05:00|142702.5|142502.5|142716|142616|142756|142656|142667|142499.5|142
1667200200000|2022-10-31 07:10:00|142714.5|142614.5|142714.5|142514.5|142820.5|142655.5|142668.5|142497|182
1667200500000|2022-10-31 07:15:00|142714|142514|142680.5|142580.5|142731.5|142580.5|142678.5|142514|70
1667200800000|2022-10-31 07:20:00|142681|142581|142824.5|142624.5|142833|142673.5|142680.5|142580.5|125
1667201100000|2022-10-31 07:25:00|142825.5|142625.5|142822.5|142622.5|142869|142669|142819.5|142619.5|217
1667201400000|2022-10-31 07:30:00|142822|142622|142821.5|142621.5|142832|142632|142814.5|142614.5|103
1667201700000|2022-10-31 07:35:00|142817.5|142617.5|142744.5|142544.5|142818.5|142618.5|142741.5|142541.5|104
1667202000000|2022-10-31 07:40:00|142744|142544|142748.5|142548.5|142758|142608|142680|142530|129
1667202300000|2022-10-31 07:45:00|142749|142549|142784|142584|142808.5|142668|142707|142549|124
1667202600000|2022-10-31 07:50:00|142784.5|142584.5|142785.5|142585.5|142802.5|142602.5|142774|142574|86
1667202900000|2022-10-31 07:55:00|142788|142588|142785.5|142585.5|142798.5|142598.5|142765.5|142565.5|122
1667203200000|2022-10-31 08:00:00|142790.5|142590.5|142831.5|142631.5|142862|142710.5|142780.5|142580.5|179
1667203500000|2022-10-31 08:05:00|142830|142630|142867.5|142667.5|142878|142678|142829.5|142629.5|97
1667203800000|2022-10-31 08:10:00|142868|142668|142891.5|142691.5|142892|142692|142808|142608|181
1667204100000|2022-10-31 08:15:00|142891|142691|142858|142658|142928.5|142772.5|142853.5|142653.5|140
1667204400000|2022-10-31 08:20:00|142847|142647|142880|142680|142886.5|142686.5|142841|142641|125
1667204700000|2022-10-31 08:25:00|142881|142681|142914|142714|142934|142734|142881|142681|137
1667205000000|2022-10-31 08:30:00|142916.5|142716.5|143007|142807|143009|142809|142900.5|142700.5|119
1667205300000|2022-10-31 08:35:00|143007.5|142807.5|142999.5|142799.5|143012|142812|142952.5|142752.5|152
1667205600000|2022-10-31 08:40:00|142999|142799|142904|142704|142999.5|142799.5|142902.5|142702.5|186
1667205900000|2022-10-31 08:45:00|142904.5|142704.5|142949|142749|142961|142761|142895.5|142695.5|81
1667206200000|2022-10-31 08:50:00|142949.5|142749.5|142956|142756|142956|142756|142941.5|142741.5|53
1667206500000|2022-10-31 08:55:00|142955.5|142755.5|142893|142693|142956|142756|142874.5|142674.5|78
1667206800000|2022-10-31 09:00:00|142890|142690|142875|142675|142894|142694|142875|142675|36
1667207100000|2022-10-31 09:05:00|142861.5|142661.5|142825|142625|142861.5|142661.5|142820|142620|69
1667207400000|2022-10-31 09:10:00|142824.5|142624.5|142823|142623|142825.5|142625.5|142818|142618|14
1667207700000|2022-10-31 09:15:00|142823.5|142623.5|142867.5|142667.5|142867.5|142667.5|142823|142623|66
1667208000000|2022-10-31 09:20:00|142867|142667|142868.5|142668.5|142869.5|142669.5|142867|142667|20
1667208300000|2022-10-31 09:25:00|142869.5|142669.5|142870.5|142670.5|142870.5|142670.5|142869.5|142669.5|2
1667208600000|2022-10-31 09:30:00|142871|142671|142866.5|142666.5|142872.5|142672.5|142861.5|142661.5|44
1667208900000|2022-10-31 09:35:00|142865|142665|142894.5|142694.5|142894.5|142694.5|142863.5|142663.5|34
1667209200000|2022-10-31 09:40:00|142897.5|142697.5|142933|142733|142957|142757|142894.5|142694.5|82
1667209500000|2022-10-31 09:45:00|142933.5|142733.5|142901|142701|142933.5|142733.5|142899|142699|65
1667209800000|2022-10-31 09:50:00|142902|142702|142903.5|142703.5|142903.5|142703.5|142902|142702|6
1667210100000|2022-10-31 09:55:00|142904|142704|142837.5|142637.5|142908|142708|142837.5|142637.5|45
1667210400000|2022-10-31 10:00:00|142839|142639|142846.5|142646.5|142846.5|142646.5|142839|142639|26
1667210700000|2022-10-31 10:05:00|142848|142648|142862.5|142662.5|142863|142663|142848|142648|28
1667211000000|2022-10-31 10:10:00|142862|142662|142861.5|142661.5|142865|142665|142857|142657|25
1667211300000|2022-10-31 10:15:00|142861|142661|142899.5|142699.5|142921.5|142721.5|142861|142661|93
1667211600000|2022-10-31 10:20:00|142900|142700|142901|142701|142935|142735|142898|142698|68
1667211900000|2022-10-31 10:25:00|142902|142702|142902.5|142702.5|142907.5|142707.5|142901.5|142701.5|26
1667212200000|2022-10-31 10:30:00|142903.5|142703.5|142903|142703|142924.5|142724.5|142902.5|142702.5|47
1667212500000|2022-10-31 10:35:00|142902.5|142702.5|142900|142700|142903|142703|142899.5|142699.5|12
1667212800000|2022-10-31 10:40:00|142899.5|142699.5|142999.5|142799.5|143000|142800|142899.5|142699.5|92
1667213100000|2022-10-31 10:45:00|143001.5|142801.5|143000.5|142800.5|143028.5|142828.5|142990.5|142790.5|61
1667213400000|2022-10-31 10:50:00|143000|142800|142996|142796|143000|142800|142996|142796|9
1667213700000|2022-10-31 10:55:00|142996.5|142796.5|142986|142786|143010|142810|142986|142786|31
1667214000000|2022-10-31 11:00:00|142985|142785|142896|142696|142985|142785|142890|142690|143
1667214300000|2022-10-31 11:05:00|142892.5|142692.5|142889|142689|142896.5|142696.5|142888|142688|25
1667214600000|2022-10-31 11:10:00|142888.5|142688.5|142904.5|142704.5|142911.5|142711.5|142886.5|142686.5|133
1667214900000|2022-10-31 11:15:00|142905.5|142705.5|142932|142732|142932.5|142732.5|142891|142691|135
1667215200000|2022-10-31 11:20:00|142931|142731|142959|142759|142960|142760|142920.5|142720.5|59
1667215500000|2022-10-31 11:25:00|142958.5|142758.5|142960|142760|142960|142760|142956.5|142756.5|14
1667215800000|2022-10-31 11:30:00|142960.5|142760.5|142973|142773|142980.5|142780.5|142960.5|142760.5|15
1667216100000|2022-10-31 11:35:00|142972.5|142772.5|142961.5|142761.5|142972.5|142772.5|142961|142761|19
1667216400000|2022-10-31 11:40:00|142961|142761|142957.5|142757.5|142965.5|142765.5|142957.5|142757.5|66
1667216700000|2022-10-31 11:45:00|142957|142757|142958|142758|142959.5|142759.5|142957|142757|15
1667217000000|2022-10-31 11:50:00|142958.5|142758.5|142962.5|142762.5|142963.5|142763.5|142958.5|142758.5|19
1667217300000|2022-10-31 11:55:00|142962|142762|142963|142763|142963|142763|142962|142762|24
1667217600000|2022-10-31 12:00:00|142962|142762|142964|142764|142967|142767|142962|142762|15
1667217900000|2022-10-31 12:05:00|142963.5|142763.5|142963.5|142763.5|142965.5|142765.5|142963|142763|8
1667218200000|2022-10-31 12:10:00|142965.5|142765.5|142963|142763|142966|142766|142962.5|142762.5|21
1667218500000|2022-10-31 12:15:00|142965.5|142765.5|142928.5|142728.5|142967.5|142767.5|142928.5|142728.5|96
1667218800000|2022-10-31 12:20:00|142926.5|142726.5|142909|142709|142928.5|142728.5|142909|142709|31
1667219100000|2022-10-31 12:25:00|142910|142710|142909.5|142709.5|142913|142713|142905|142705|45
1667219400000|2022-10-31 12:30:00|142919.5|142719.5|142916|142716|142927|142727|142916|142716|47
1667219700000|2022-10-31 12:35:00|142918|142718|142981.5|142781.5|142981.5|142781.5|142915.5|142715.5|68
1667220000000|2022-10-31 12:40:00|142982|142782|142994.5|142794.5|142994.5|142794.5|142982|142782|33
1667220300000|2022-10-31 12:45:00|142995|142795|142984.5|142784.5|142995|142795|142984.5|142784.5|20
1667220600000|2022-10-31 12:50:00|142987|142787|142996|142796|142996|142796|142987|142787|20
1667220900000|2022-10-31 12:55:00|142995.5|142795.5|143016.5|142816.5|143018|142818|142995|142795|15
1667221200000|2022-10-31 13:00:00|143017|142817|143012|142812|143018|142818|143010.5|142810.5|21
1667221500000|2022-10-31 13:05:00|143011|142811|142998|142798|143011|142811|142997.5|142797.5|36
1667221800000|2022-10-31 13:10:00|142997.5|142797.5|142864|142664|142998.5|142798.5|142862.5|142662.5|93
1667222100000|2022-10-31 13:15:00|142864.5|142664.5|142893|142693|142909|142709|142864.5|142664.5|135
1667222400000|2022-10-31 13:20:00|142892.5|142692.5|142893.5|142693.5|142895|142695|142889.5|142689.5|23
1667222700000|2022-10-31 13:25:00|142890.5|142690.5|142978|142778|142979|142779|142887.5|142687.5|113
1667223000000|2022-10-31 13:30:00|142978.5|142778.5|142967|142767|142979.5|142779.5|142967|142767|12
1667223300000|2022-10-31 13:35:00|142967.5|142767.5|142963.5|142763.5|142982|142782|142962|142762|133
1667223600000|2022-10-31 13:40:00|142964|142764|142939.5|142739.5|142968.5|142768.5|142939.5|142739.5|75
1667223900000|2022-10-31 13:45:00|142941|142741|142950.5|142750.5|142953|142753|142937.5|142737.5|36
1667224200000|2022-10-31 13:50:00|142950|142750|142950.5|142750.5|142951|142751|142950|142750|6
1667224500000|2022-10-31 13:55:00|142950|142750|142947.5|142747.5|142951|142751|142926|142726|53
1667224800000|2022-10-31 14:00:00|142948|142748|143020.5|142820.5|143020.5|142820.5|142943|142743|94
1667225100000|2022-10-31 14:05:00|143020|142820|142997|142797|143022.5|142822.5|142983|142783|52
1667225400000|2022-10-31 14:10:00|142997.5|142797.5|142991.5|142791.5|143000.5|142800.5|142984|142784|53
1667225700000|2022-10-31 14:15:00|142992|142792|142978|142778|142992|142792|142956|142756|47
1667226000000|2022-10-31 14:20:00|142975|142775|142986|142786|142986.5|142786.5|142945.5|142745.5|51
1667226300000|2022-10-31 14:25:00|142985.5|142785.5|142980|142780|142991.5|142791.5|142980|142780|21
1667226600000|2022-10-31 14:30:00|142979.5|142779.5|142989.5|142789.5|142991|142791|142956.5|142756.5|89
1667226900000|2022-10-31 14:35:00|142991|142791|143018|142818|143020.5|142820.5|142963|142763|76
1667227200000|2022-10-31 14:40:00|143017.5|142817.5|143018.5|142818.5|143019.5|142819.5|143016|142816|36
1667227500000|2022-10-31 14:45:00|143018|142818|143018|142818|143018|142818|143010.5|142810.5|15
1667227800000|2022-10-31 14:50:00|143017.5|142817.5|143022.5|142822.5|143031.5|142831.5|143017.5|142817.5|17
1667228100000|2022-10-31 14:55:00|143022|142822|143000.5|142800.5|143022.5|142822.5|142986.5|142786.5|48
1667228400000|2022-10-31 15:00:00|143001|142801|142995.5|142795.5|143001|142801|142995.5|142795.5|9
1667228700000|2022-10-31 15:05:00|142996|142796|143001.5|142801.5|143034|142834|142996|142796|29
1667229000000|2022-10-31 15:10:00|143002|142802|143004.5|142804.5|143007.5|142807.5|143002|142802|28
1667229300000|2022-10-31 15:15:00|143005.5|142805.5|143005.5|142805.5|143005.5|142805.5|143005.5|142805.5|1
1667229600000|2022-10-31 15:20:00|143005|142805|142988|142788|143005|142805|142984|142784|35
1667229900000|2022-10-31 15:25:00|142987.5|142787.5|142985|142785|142987.5|142787.5|142985|142785|11
1667230200000|2022-10-31 15:30:00|142984.5|142784.5|142987|142787|142987.5|142787.5|142983.5|142783.5|10
1667230500000|2022-10-31 15:35:00|142985.5|142785.5|142979|142779|142985.5|142785.5|142979|142779|3
1667230800000|2022-10-31 15:40:00|142976|142776|142976|142776|142976.5|142776.5|142975.5|142775.5|7
1667231100000|2022-10-31 15:45:00|142978|142778|142956.5|142756.5|142979|142779|142956.5|142756.5|28
1667231400000|2022-10-31 15:50:00|142957|142757|142866.5|142666.5|142957|142757|142851|142651|79
1667231700000|2022-10-31 15:55:00|142864|142664|142883.5|142683.5|142896|142696|142854.5|142654.5|52
1667232000000|2022-10-31 16:00:00|142884|142684|142892|142692|142909|142709|142883.5|142683.5|62
1667232300000|2022-10-31 16:05:00|142892.5|142692.5|142919.5|142719.5|142920.5|142720.5|142892|142692|35
1667232600000|2022-10-31 16:10:00|142918|142718|142919.5|142719.5|142919.5|142719.5|142914.5|142714.5|17
1667232900000|2022-10-31 16:15:00|142918.5|142718.5|142901|142701|142932.5|142732.5|142884.5|142684.5|59
1667233200000|2022-10-31 16:20:00|142902|142702|142905.5|142705.5|142908|142708|142902|142702|13
1667233500000|2022-10-31 16:25:00|142904.5|142704.5|142891.5|142691.5|142905.5|142705.5|142891.5|142691.5|33
1667233800000|2022-10-31 16:30:00|142892|142692|142925.5|142725.5|142927|142727|142892|142692|56
1667234100000|2022-10-31 16:35:00|142926|142726|142929.5|142729.5|142939|142739|142924.5|142724.5|53
1667234400000|2022-10-31 16:40:00|142930|142730|142928.5|142728.5|142931.5|142731.5|142928|142728|19
1667234700000|2022-10-31 16:45:00|142931.5|142731.5|142933|142733|142937|142737|142931.5|142731.5|12
1667235000000|2022-10-31 16:50:00|142935.5|142735.5|142985.5|142785.5|142986|142786|142935.5|142735.5|34
1667235300000|2022-10-31 16:55:00|142985|142785|142957|142757|142985.5|142785.5|142948.5|142748.5|69
1667235600000|2022-10-31 17:00:00|142956.5|142756.5|142961|142761|142961.5|142761.5|142956.5|142756.5|26
1667235900000|2022-10-31 17:05:00|142961.5|142761.5|142964|142764|142965|142765|142960.5|142760.5|47
1667236200000|2022-10-31 17:10:00|142963.5|142763.5|142978|142778|142978|142778|142963.5|142763.5|29
1667236500000|2022-10-31 17:15:00|142977.5|142777.5|142969|142769|142978|142778|142969|142769|27
1667236800000|2022-10-31 17:20:00|142969.5|142769.5|142967|142767|142969.5|142769.5|142967|142767|17
1667237100000|2022-10-31 17:25:00|142968|142768|143007|142807|143007.5|142807.5|142967|142767|38
1667237400000|2022-10-31 17:30:00|143007.5|142807.5|142924.5|142724.5|143007.5|142807.5|142923.5|142723.5|65
1667237700000|2022-10-31 17:35:00|142926|142726|142955|142755|142969.5|142769.5|142925|142725|61
1667238000000|2022-10-31 17:40:00|142955.5|142755.5|142955.5|142755.5|142956|142756|142955.5|142755.5|9
1667238300000|2022-10-31 17:45:00|142958.5|142758.5|142958.5|142758.5|142959|142759|142958.5|142758.5|7
1667238600000|2022-10-31 17:50:00|142956|142756|142957|142757|142957.5|142757.5|142952|142752|9
1667238900000|2022-10-31 17:55:00|142959|142759|142942.5|142742.5|142960|142760|142942|142742|48
1667239200000|2022-10-31 18:00:00|142942|142742|142917|142717|142958.5|142758.5|142916.5|142716.5|62
1667239500000|2022-10-31 18:05:00|142917.5|142717.5|142906.5|142706.5|142917.5|142717.5|142903.5|142703.5|48
1667239800000|2022-10-31 18:10:00|142899.5|142699.5|142862|142662|142899.5|142699.5|142855|142655|83
1667240100000|2022-10-31 18:15:00|142862.5|142662.5|142863.5|142663.5|142863.5|142663.5|142861.5|142661.5|11
1667241000000|2022-10-31 18:30:00|142855|142655|142858.5|142658.5|142858.5|142658.5|142837.5|142637.5|23
1667241300000|2022-10-31 18:35:00|142859|142659|142854|142654|142860|142660|142854|142654|17
1667241600000|2022-10-31 18:40:00|142853.5|142653.5|142845|142645|142854|142654|142844.5|142644.5|24
1667241900000|2022-10-31 18:45:00|142845.5|142645.5|142857.5|142657.5|142857.5|142657.5|142845|142645|9
1667242200000|2022-10-31 18:50:00|142857|142657|142845|142645|142857.5|142657.5|142844.5|142644.5|35
1667242500000|2022-10-31 18:55:00|142845.5|142645.5|142845|142645|142845.5|142645.5|142842.5|142642.5|11
1667242800000|2022-10-31 19:00:00|142846.5|142646.5|142847.5|142647.5|142851|142651|142846.5|142646.5|18
1667243100000|2022-10-31 19:05:00|142848|142648|142858.5|142658.5|142858.5|142658.5|142840|142640|21
1667243400000|2022-10-31 19:10:00|142858|142658|142859|142659|142859|142659|142858|142658|25
1667244000000|2022-10-31 19:20:00|142877.5|142677.5|142879.5|142679.5|142883.5|142683.5|142877.5|142677.5|65
1667244300000|2022-10-31 19:25:00|142880|142680|142901|142682|142901|142690|142855|142645|37
1667244600000|2022-10-31 19:30:00|142896|142679|142886|142685|142896|142685.5|142875|142675|50
1667244900000|2022-10-31 19:35:00|142887|142684|142845|142645|142887|142684|142845|142645|82
1667245200000|2022-10-31 19:40:00|142844.5|142644.5|142819.5|142619.5|142844.5|142644.5|142802.5|142602.5|15
1667245500000|2022-10-31 19:45:00|142820|142620|142845.5|142645.5|142846.5|142646.5|142819.5|142619.5|46
1667245800000|2022-10-31 19:50:00|142848|142648|142836|142636|142865.5|142665.5|142836|142636|48
1667246100000|2022-10-31 19:55:00|142836.5|142636.5|142837.5|142637.5|142858.5|142658.5|142827|142627|75
1667260800000|2022-11-01 00:00:00|142993|142633|142926|142726|143091|142841|142912|142613|414
1667261100000|2022-11-01 00:05:00|142925|142725|142798|142698|142925|142799|142758.5|142632|446
1667261400000|2022-11-01 00:10:00|142798.5|142698.5|142829.5|142729.5|142843.5|142743.5|142783|142683|329
1667261700000|2022-11-01 00:15:00|142827|142727|142829|142729|142842|142742|142762|142662|296
1667262000000|2022-11-01 00:20:00|142829.5|142729.5|142865.5|142765.5|142919.5|142819.5|142815|142715|294
1667262300000|2022-11-01 00:25:00|142865|142765|142821|142721|142880.5|142780.5|142817|142717|256
1667262600000|2022-11-01 00:30:00|142822|142722|142763|142663|142832.5|142732.5|142736|142581.5|393
1667262900000|2022-11-01 00:35:00|142764|142664|142804|142704|142811|142711|142715.5|142615.5|316
1667263200000|2022-11-01 00:40:00|142806|142706|142852.5|142752.5|142880|142780|142800.5|142700.5|355
1667263500000|2022-11-01 00:45:00|142853.5|142753.5|142842.5|142742.5|142864|142764|142808|142708|245
1667263800000|2022-11-01 00:50:00|142843|142743|142791|142691|142845|142745|142753.5|142653.5|276
1667264100000|2022-11-01 00:55:00|142792.5|142692.5|142840.5|142740.5|142868.5|142768.5|142792.5|142692.5|294
1667264400000|2022-11-01 01:00:00|142840|142740|142661|142561|142846|142746|142632.5|142532.5|465
1667264700000|2022-11-01 01:05:00|142660|142560|142648.5|142548.5|142677|142577|142588|142488|396
1667265000000|2022-11-01 01:10:00|142648|142548|142716.5|142616.5|142717|142617|142625.5|142525.5|298
1667265300000|2022-11-01 01:15:00|142715|142615|142735|142635|142880|142758.5|142692|142540.5|698
1667265600000|2022-11-01 01:20:00|142734.5|142634.5|142655.5|142555.5|142753|142653|142606|142506|482
1667265900000|2022-11-01 01:25:00|142654.5|142554.5|142607.5|142507.5|142673|142573|142549|142449|428
1667266200000|2022-11-01 01:30:00|142601.5|142501.5|142583|142483|142622.5|142522.5|142491|142356|569
1667266500000|2022-11-01 01:35:00|142585.5|142485.5|142573|142473|142665.5|142565.5|142559.5|142459.5|469
1667266800000|2022-11-01 01:40:00|142577|142477|142593.5|142393.5|142602.5|142478|142450.5|142350.5|485
1667267100000|2022-11-01 01:45:00|142591|142391|142591.5|142491.5|142663.5|142503|142529.5|142329.5|412
1667267400000|2022-11-01 01:50:00|142588.5|142488.5|142631.5|142531.5|142642|142542|142499|142399|379
1667267700000|2022-11-01 01:55:00|142628.5|142528.5|142536|142436|142628.5|142528.5|142528|142428|382
1667268000000|2022-11-01 02:00:00|142535|142435|142537.5|142437.5|142557|142457|142477|142377|341
1667268300000|2022-11-01 02:05:00|142538.5|142438.5|142509|142409|142542.5|142442.5|142484|142384|265
1667268600000|2022-11-01 02:10:00|142510.5|142410.5|142459.5|142359.5|142566.5|142466.5|142452.5|142352.5|306
1667268900000|2022-11-01 02:15:00|142456|142356|142383.5|142283.5|142503|142403|142383.5|142283.5|296
1667269200000|2022-11-01 02:20:00|142381.5|142281.5|142313|142213|142424|142324|142312.5|142212.5|366
1667269500000|2022-11-01 02:25:00|142315|142215|142242.5|142142.5|142316|142216|142207.5|142107.5|405
1667269800000|2022-11-01 02:30:00|142240.5|142140.5|142023.5|141923.5|142262.5|142162.5|142007|141907|484
1667270100000|2022-11-01 02:35:00|142021.5|141921.5|142105.5|142005.5|142107|142007|141970|141870|435
1667270400000|2022-11-01 02:40:00|142104.5|142004.5|142113|142013|142152|142052|142104.5|142004.5|259
1667270700000|2022-11-01 02:45:00|142104|142004|142083|141983|142126|142026|142030.5|141930.5|404
1667271000000|2022-11-01 02:50:00|142082.5|141982.5|142032.5|141932.5|142116|142016|142024.5|141924.5|386
1667271300000|2022-11-01 02:55:00|142032|141932|141890|141790|142037.5|141937.5|141867.5|141767.5|563
1667271600000|2022-11-01 03:00:00|141886|141786|141945.5|141845.5|141946|141846|141827.5|141727.5|477
1667271900000|2022-11-01 03:05:00|141932|141832|141905|141805|142005.5|141905.5|141891.5|141791.5|408
1667272200000|2022-11-01 03:10:00|141903.5|141803.5|141969|141869|141969|141869|141852|141752|383
1667272500000|2022-11-01 03:15:00|141968.5|141868.5|141994.5|141894.5|142018.5|141894.5|141917.5|141817.5|259
1667272800000|2022-11-01 03:20:00|141995|141895|142087.5|141987.5|142106|142006|141972|141872|329
1667273100000|2022-11-01 03:25:00|142087|141987|142128|141928|142137|142026.5|142058.5|141896.5|276
1667273400000|2022-11-01 03:30:00|142129|141929|142132|141932|142195.5|141998.5|142085|141885|536
1667273700000|2022-11-01 03:35:00|142127|141927|142224.5|142024.5|142233|142033|142116|141916|393
1667274000000|2022-11-01 03:40:00|142230|142030|142200.5|142000.5|142243|142043|142147|141947|309
1667274300000|2022-11-01 03:45:00|142198.5|141998.5|142177.5|142077.5|142255.5|142155.5|142164.5|141988.5|361
1667274600000|2022-11-01 03:50:00|142178.5|142078.5|142084.5|141984.5|142190|142090|142073.5|141973.5|317
1667274900000|2022-11-01 03:55:00|142087|141987|142125|142025|142154|142054|142079.5|141979.5|282
1667275200000|2022-11-01 04:00:00|142119|142019|142110|142010|142153|142053|142090.5|141990.5|347
1667275500000|2022-11-01 04:05:00|142109.5|142009.5|142049.5|141949.5|142146.5|142046.5|142026|141926|300
1667275800000|2022-11-01 04:10:00|142050|141950|142064.5|141964.5|142139|142039|142050|141950|224
1667276100000|2022-11-01 04:15:00|142064|141964|142021|141921|142080|141980|142005|141905|320
1667276400000|2022-11-01 04:20:00|142021.5|141921.5|141863|141763|142036|141936|141863|141763|388
1667276700000|2022-11-01 04:25:00|141863.5|141763.5|141880|141780|141896.5|141796.5|141801|141701|383
1667277000000|2022-11-01 04:30:00|141877|141777|141883.5|141783.5|141909.5|141809.5|141857|141757|352
1667277300000|2022-11-01 04:35:00|141884|141784|141949|141849|141952|141852|141872.5|141772.5|336
1667277600000|2022-11-01 04:40:00|141944.5|141844.5|141980|141880|142028|141928|141944.5|141844.5|265
1667277900000|2022-11-01 04:45:00|141980.5|141880.5|141975.5|141875.5|142018.5|141918.5|141926|141826|329
1667278200000|2022-11-01 04:50:00|141976.5|141876.5|142054.5|141954.5|142055|141955|141965|141865|222
1667278500000|2022-11-01 04:55:00|142045|141945|142127.5|142027.5|142171.5|142071.5|142001|141901|346
1667278800000|2022-11-01 05:00:00|142126|142026|142045.5|141945.5|142145|142045|142045|141945|319
1667279100000|2022-11-01 05:05:00|142046|141946|141981.5|141881.5|142057.5|141957.5|141977.5|141877.5|392
1667279400000|2022-11-01 05:10:00|141981|141881|142014|141914|142045|141945|141963.5|141863.5|347
1667279700000|2022-11-01 05:15:00|142012|141912|142018|141918|142052.5|141952.5|141956|141856|291
1667280000000|2022-11-01 05:20:00|142017.5|141917.5|142038|141938|142058|141958|142001|141901|303
1667280300000|2022-11-01 05:25:00|142037|141937|141954.5|141854.5|142089|141989|141947.5|141762.5|392
1667280600000|2022-11-01 05:30:00|141961|141861|141997|141897|142031.5|141931.5|141945|141845|358
1667280900000|2022-11-01 05:35:00|141996|141896|141842|141742|141996|141896|141829.5|141729.5|413
1667281200000|2022-11-01 05:40:00|141840.5|141740.5|141792|141692|141840.5|141740.5|141752|141652|481
1667281500000|2022-11-01 05:45:00|141792.5|141692.5|141709|141609|141792.5|141692.5|141676|141576|632
1667281800000|2022-11-01 05:50:00|141709.5|141609.5|141775|141675|141862.5|141762.5|141708.5|141608.5|556
1667282100000|2022-11-01 05:55:00|141774|141674|141720|141620|141813.5|141713.5|141718.5|141618.5|481
1667282400000|2022-11-01 06:00:00|141718.5|141618.5|141676|141576|141757|141657|141663|141563|558
1667282700000|2022-11-01 06:05:00|141675|141575|141625|141525|141706|141606|141595|141495|511
1667283000000|2022-11-01 06:10:00|141625.5|141525.5|141508|141408|141662|141562|141502|141402|563
1667283300000|2022-11-01 06:15:00|141509|141409|141584.5|141484.5|141662|141562|141509|141409|521
1667283600000|2022-11-01 06:20:00|141583|141483|141648.5|141548.5|141687|141587|141583|141483|375
1667283900000|2022-11-01 06:25:00|141650.5|141550.5|141794|141694|141858.5|141703|141618|141518|449
1667284200000|2022-11-01 06:30:00|141798|141698|141781|141681|141877.5|141718|141758.5|141591.5|286
1667284500000|2022-11-01 06:35:00|141776.5|141676.5|141830|141630|141852|141683|141765.5|141619|85
1667284800000|2022-11-01 06:40:00|141830.5|141630.5|141862.5|141662.5|141880.5|141680.5|141830|141630|61
1667285100000|2022-11-01 06:45:00|141862|141662|141944|141744|141946.5|141746.5|141862|141662|59
1667285400000|2022-11-01 06:50:00|141943.5|141743.5|141844.5|141644.5|141943.5|141743.5|141842|141642|62
1667285700000|2022-11-01 06:55:00|141844|141644|141740|141540|141844.5|141644.5|141737|141537|117
1667286000000|2022-11-01 07:00:00|141741|141541|141692.5|141492.5|141770|141570|141662|141462|144
1667286300000|2022-11-01 07:05:00|141693|141493|141695.5|141495.5|141701|141501|141667|141467|68
1667286600000|2022-11-01 07:10:00|141696|141496|141675|141475|141696|141496|141664|141464|49
1667286900000|2022-11-01 07:15:00|141674.5|141474.5|141727.5|141527.5|141731|141531|141673.5|141473.5|52
1667287200000|2022-11-01 07:20:00|141728|141528|142016.5|141816.5|142017.5|141817.5|141702.5|141502.5|257
1667287500000|2022-11-01 07:25:00|142018.5|141818.5|141951.5|141751.5|142123.5|141923.5|141949.5|141749.5|321
1667287800000|2022-11-01 07:30:00|141949|141749|141887|141687|141964|141750.5|141824|141615|263
1667288100000|2022-11-01 07:35:00|141889|141689|141978|141778|142031.5|141831.5|141889|141689|162
1667288400000|2022-11-01 07:40:00|141979|141779|142025|141825|142045.5|141861|141938.5|141738.5|172
1667288700000|2022-11-01 07:45:00|142020|141820|141951.5|141751.5|142020|141820|141951.5|141751.5|111
1667289000000|2022-11-01 07:50:00|141951|141751|141921.5|141721.5|141989|141789|141910.5|141710.5|85
1667289300000|2022-11-01 07:55:00|141922|141722|141849|141649|141927|141727|141827|141627|103
1667289600000|2022-11-01 08:00:00|141848.5|141648.5|141697.5|141497.5|141849|141649|141685|141485|146
1667289900000|2022-11-01 08:05:00|141698|141498|141678|141478|141698|141498|141640|141440|140
1667290200000|2022-11-01 08:10:00|141677|141477|141663|141445|141678.5|141478.5|141546.5|141346.5|237
1667290500000|2022-11-01 08:15:00|141662|141443|141682.5|141482.5|141683.5|141483.5|141646.5|141443|156
1667290800000|2022-11-01 08:20:00|141683|141483|141781|141581|141787|141587|141672.5|141472.5|180
1667291100000|2022-11-01 08:25:00|141779|141579|141889|141689|141921.5|141721.5|141779|141579|198
1667291400000|2022-11-01 08:30:00|141889.5|141689.5|141897|141697|141915|141715|141889|141689|56
1667291700000|2022-11-01 08:35:00|141896.5|141696.5|141894|141694|141900.5|141700.5|141884|141684|105
1667292000000|2022-11-01 08:40:00|141896|141696|141922.5|141722.5|141936|141736|141879|141679|95
1667292300000|2022-11-01 08:45:00|141917|141717|141883.5|141683.5|141917.5|141717.5|141810|141602|190
1667292600000|2022-11-01 08:50:00|141883|141683|141880|141680|141897|141697|141880|141680|100
1667292900000|2022-11-01 08:55:00|141880.5|141680.5|141874.5|141674.5|141898.5|141698.5|141851|141651|392
1667293200000|2022-11-01 09:00:00|141875|141675|141875|141675|141876|141676|141874|141674|35
1667293500000|2022-11-01 09:05:00|141875.5|141675.5|141902.5|141702.5|141902.5|141702.5|141875|141675|24
1667293800000|2022-11-01 09:10:00|141902|141702|141851.5|141651.5|141902|141702|141851|141651|78
1667294100000|2022-11-01 09:15:00|141852|141652|141902.5|141702.5|141910|141710|141851.5|141651.5|33
1667294400000|2022-11-01 09:20:00|141901|141701|141851.5|141651.5|141901|141701|141837|141637|43
1667294700000|2022-11-01 09:25:00|141851|141651|141856.5|141656.5|141872|141672|141851|141651|137
1667295000000|2022-11-01 09:30:00|141857|141657|141867|141667|141870|141670|141854|141654|81
1667295300000|2022-11-01 09:35:00|141866|141666|141823|141623|141867|141667|141820|141620|51
1667295600000|2022-11-01 09:40:00|141823.5|141623.5|141816.5|141616.5|141823.5|141623.5|141813|141613|20
1667295900000|2022-11-01 09:45:00|141810|141610|141640.5|141440.5|141810|141610|141625|141425|76
1667296200000|2022-11-01 09:50:00|141641.5|141441.5|141646.5|141446.5|141646.5|141446.5|141640.5|141440.5|15
1667296500000|2022-11-01 09:55:00|141645.5|141445.5|141725|141469|141725|141498|141637|141437|98
1667296800000|2022-11-01 10:00:00|141748|141489|141747|141511|141759|141511|141747|141489|36
1667297100000|2022-11-01 10:05:00|141746|141512|141735|141526|141746|141526|141735|141512|20
1667297400000|2022-11-01 10:10:00|141736|141532|141733|141532|141779.5|141579.5|141725|141520|84
1667297700000|2022-11-01 10:15:00|141735|141533|141736.5|141536.5|141737|141537|141732|141532|28
1667298000000|2022-11-01 10:20:00|141737|141537|141693.5|141493.5|141737|141537|141692|141492|33
1667298300000|2022-11-01 10:25:00|141693|141493|141661.5|141461.5|141693.5|141493.5|141661|141461|60
1667298600000|2022-11-01 10:30:00|141660|141460|141645|141445|141660|141460|141644|141444|58
1667298900000|2022-11-01 10:35:00|141644.5|141444.5|141531.5|141331.5|141645|141445|141528|141328|63
1667299200000|2022-11-01 10:40:00|141529.5|141329.5|141541|141341|141550|141350|141507.5|141307.5|174
1667299500000|2022-11-01 10:45:00|141541.5|141341.5|141592|141392|141595|141395|141541|141341|78
1667299800000|2022-11-01 10:50:00|141592.5|141392.5|141569.5|141369.5|141601.5|141401.5|141510|141310|129
1667300100000|2022-11-01 10:55:00|141569|141369|141560.5|141360.5|141569|141369|141515|141315|79
1667300400000|2022-11-01 11:00:00|141561|141361|141562|141362|141564.5|141364.5|141560|141360|15
1667300700000|2022-11-01 11:05:00|141561|141361|141517|141317|141562|141362|141473|141273|70
1667301000000|2022-11-01 11:10:00|141517.5|141317.5|141532.5|141332.5|141535|141335|141512.5|141312.5|79
1667301300000|2022-11-01 11:15:00|141533|141333|141534.5|141334.5|141534.5|141334.5|141529.5|141329.5|22
1667301600000|2022-11-01 11:20:00|141534|141334|141532|141332|141534|141334|141526.5|141326.5|18
1667301900000|2022-11-01 11:25:00|141532.5|141332.5|141569|141369|141571|141371|141529.5|141329.5|80
1667302200000|2022-11-01 11:30:00|141569.5|141369.5|141570.5|141370.5|141571.5|141371.5|141550.5|141350.5|20
1667302500000|2022-11-01 11:35:00|141571|141371|141573|141373|141573|141373|141552|141352|28
1667302800000|2022-11-01 11:40:00|141571|141371|141572.5|141372.5|141573|141373|141570.5|141370.5|10
1667303100000|2022-11-01 11:45:00|141574|141374|141580.5|141380.5|141583.5|141383.5|141574|141374|13
1667303400000|2022-11-01 11:50:00|141581|141381|141581.5|141381.5|141581.5|141381.5|141580.5|141380.5|4
1667303700000|2022-11-01 11:55:00|141581|141381|141573.5|141373.5|141581.5|141381.5|141573.5|141373.5|14
1667304000000|2022-11-01 12:00:00|141575.5|141375.5|141471.5|141271.5|141575.5|141375.5|141471.5|141271.5|119
1667304300000|2022-11-01 12:05:00|141473|141273|141499|141299|141525|141325|141473|141273|91
1667304600000|2022-11-01 12:10:00|141498.5|141298.5|141494|141294|141499.5|141299.5|141491.5|141291.5|32
1667304900000|2022-11-01 12:15:00|141493|141293|141452|141252|141493|141293|141448.5|141248.5|126
1667305200000|2022-11-01 12:20:00|141452.5|141252.5|141352.5|141152.5|141457.5|141257.5|141352.5|141152.5|73
1667305500000|2022-11-01 12:25:00|141352|141152|141355.5|141155.5|141356|141156|141351.5|141151.5|22
1667305800000|2022-11-01 12:30:00|141353.5|141153.5|141356|141156|141356.5|141156.5|141349.5|141149.5|33
1667306100000|2022-11-01 12:35:00|141356.5|141156.5|141356|141156|141357|141157|141356|141156|10
1667306400000|2022-11-01 12:40:00|141355.5|141155.5|141357.5|141157.5|141357.5|141157.5|141355|141155|9
1667306700000|2022-11-01 12:45:00|141364|141164|141371|141171|141374.5|141174.5|141364|141164|132
1667307000000|2022-11-01 12:50:00|141371.5|141171.5|141377|141177|141384|141184|141371|141171|46
1667307300000|2022-11-01 12:55:00|141376.5|141176.5|141360|141160|141381|141181|141359|141159|95
1667307600000|2022-11-01 13:00:00|141358|141158|141363|141163|141373|141173|141348|141148|59
1667307900000|2022-11-01 13:05:00|141362.5|141162.5|141341.5|141141.5|141362.5|141162.5|141336|141136|37
1667308200000|2022-11-01 13:10:00|141342|141142|141324.5|141124.5|141342|141142|141324|141124|25
1667308500000|2022-11-01 13:15:00|141325.5|141125.5|141320|141120|141325.5|141125.5|141318.5|141118.5|10
1667308800000|2022-11-01 13:20:00|141319|141119|141338.5|141138.5|141359.5|141202|141302|141105.5|69
1667309100000|2022-11-01 13:25:00|141339|141139|141332|141132|141351|141151|141293|141093|87
1667309400000|2022-11-01 13:30:00|141337|141137|141385.5|141185.5|141431.5|141231.5|141334|141134|107
1667309700000|2022-11-01 13:35:00|141387|141187|141403|141203|141419.5|141219.5|141376.5|141176.5|168
1667310000000|2022-11-01 13:40:00|141403.5|141203.5|141402.5|141202.5|141416.5|141216.5|141356.5|141156.5|120
1667310300000|2022-11-01 13:45:00|141403|141203|141409|141209|141461|141261|141403|141203|131
1667310600000|2022-11-01 13:50:00|141410.5|141210.5|141450|141250|141464|141264|141410.5|141210.5|153
1667310900000|2022-11-01 13:55:00|141450.5|141250.5|141462.5|141262.5|141528|141328|141414|141214|153
1667311200000|2022-11-01 14:00:00|141462|141262|141653.5|141453.5|141654|141454|141461.5|141261.5|197
1667311500000|2022-11-01 14:05:00|141665.5|141465.5|141867|141667|141907|141707|141664|141464|179
1667311800000|2022-11-01 14:10:00|141859|141659|141867.5|141667.5|141954.5|141754.5|141828|141628|206
1667312100000|2022-11-01 14:15:00|141870.5|141670.5|141932|141732|141934|141734|141837|141637|132
1667312400000|2022-11-01 14:20:00|141933|141733|141803.5|141603.5|141946|141746|141803.5|141603.5|159
1667312700000|2022-11-01 14:25:00|141804|141604|141878|141678|141928.5|141728.5|141803.5|141603.5|113
1667313000000|2022-11-01 14:30:00|141881.5|141681.5|141797.5|141597.5|141914.5|141714.5|141797|141597|74
1667313300000|2022-11-01 14:35:00|141792.5|141592.5|141792|141592|141849.5|141649.5|141660|141371|167
1667313600000|2022-11-01 14:40:00|141792.5|141592.5|141986.5|141786.5|141986.5|141786.5|141790.5|141590.5|188
1667313900000|2022-11-01 14:45:00|141987|141787|141971.5|141771.5|141987|141787|141960.5|141760.5|58
1667314200000|2022-11-01 14:50:00|141971|141771|141955.5|141755.5|141972|141772|141947|141747|58
1667314500000|2022-11-01 14:55:00|141956|141756|142035.5|141835.5|142039|141839|141916.5|141716.5|157
1667314800000|2022-11-01 15:00:00|142034|141834|141958.5|141758.5|142064.5|141864.5|141954.5|141754.5|91
1667315100000|2022-11-01 15:05:00|141963|141763|141980|141780|142028|141828|141963|141763|78
1667315400000|2022-11-01 15:10:00|141979.5|141779.5|141964.5|141764.5|142018|141818|141947|141747|110
1667315700000|2022-11-01 15:15:00|141963.5|141763.5|141947|141747|141963.5|141763.5|141876|141676|89
1667316000000|2022-11-01 15:20:00|141947.5|141747.5|141935.5|141735.5|141992.5|141792.5|141920|141720|104
1667316300000|2022-11-01 15:25:00|141937|141737|141898.5|141698.5|141937|141737|141898|141698|38
1667316600000|2022-11-01 15:30:00|141897|141697|141894.5|141694.5|141959|141759|141872.5|141672.5|117
1667316900000|2022-11-01 15:35:00|141894|141694|141887|141687|141896|141696|141876.5|141676.5|50
1667317200000|2022-11-01 15:40:00|141888|141688|141929|141729|141929|141729|141888|141688|33
1667317500000|2022-11-01 15:45:00|141929.5|141729.5|141923|141722|141958|141747|141923|141711|86
1667317800000|2022-11-01 15:50:00|141927|141727|141910.5|141710.5|141936.5|141736.5|141910.5|141710.5|63
1667318100000|2022-11-01 15:55:00|141909|141709|141874|141674|141909|141709|141874|141674|67
1667318400000|2022-11-01 16:00:00|141875|141675|141877.5|141677.5|141881|141681|141872.5|141672.5|104
1667318700000|2022-11-01 16:05:00|141878|141678|141925|141565|141925.5|141678.5|141751|141422|238
1667319000000|2022-11-01 16:10:00|141925.5|141565.5|141942|141625|141954|141625|141925|141565|88
1667319300000|2022-11-01 16:15:00|141943|141627|141941|141659|141952|141659|141937|141627|39
1667319600000|2022-11-01 16:20:00|141940|141660|141804|141597|141940|141667|141800|141597|119
1667319900000|2022-11-01 16:25:00|141805|141596|141850|141591|141850|141605|141805|141590|52
1667320200000|2022-11-01 16:30:00|141851|141590|141975|141775|142025|141779|141851|141589|98
1667320500000|2022-11-01 16:35:00|141975.5|141775.5|141956|141756|142026|141826|141956|141756|110
1667320800000|2022-11-01 16:40:00|141958|141758|141959.5|141759.5|141961|141761|141957|141757|46
1667321100000|2022-11-01 16:45:00|141960|141760|141959|141759|141960|141760|141959|141759|7
1667321400000|2022-11-01 16:50:00|141961|141761|141964.5|141764.5|141969|141769|141961|141761|14
1667321700000|2022-11-01 16:55:00|141953.5|141753.5|141944|141744|141960|141760|141940|141740|23
1667322000000|2022-11-01 17:00:00|141942.5|141742.5|141919|141689|141942.5|141742.5|141830|141630|134
1667322300000|2022-11-01 17:05:00|141918|141690|141907|141707|141924.5|141724.5|141887|141687|94
1667322600000|2022-11-01 17:10:00|141907.5|141707.5|141897.5|141697.5|141908|141708|141895|141695|16
1667322900000|2022-11-01 17:15:00|141892|141692|141811|141611|141892|141692|141751.5|141551.5|77
1667323200000|2022-11-01 17:20:00|141810.5|141610.5|141834|141599|141836|141611.5|141810|141588|91
1667323500000|2022-11-01 17:25:00|141833|141600|141852|141618|141852|141639|141819|141600|103
1667323800000|2022-11-01 17:30:00|141853|141617|141828.5|141628.5|141856|141637|141823.5|141606|64
1667324100000|2022-11-01 17:35:00|141829|141629|141832|141632|141838|141638|141819.5|141619.5|41
1667324400000|2022-11-01 17:40:00|141831.5|141631.5|141818|141618|141832|141632|141817.5|141617.5|14
1667324700000|2022-11-01 17:45:00|141817.5|141617.5|141808|141586|141818|141618|141799.5|141586|55
1667325000000|2022-11-01 17:50:00|141809|141585|141813|141613|141830|141628.5|141809|141584|77
1667325300000|2022-11-01 17:55:00|141812.5|141612.5|141730|141512|141813|141613|141719|141496|72
1667325600000|2022-11-01 18:00:00|141729|141513|141725|141525|141729|141528|141719|141513|95
1667325900000|2022-11-01 18:05:00|141724.5|141524.5|141722|141522|141734|141534|141720|141520|23
1667326200000|2022-11-01 18:10:00|141721.5|141521.5|141670|141470|141722|141522|141667.5|141467.5|36
1667326500000|2022-11-01 18:15:00|141670.5|141470.5|141772|141525|141772|141558|141670|141470|100
1667326800000|2022-11-01 18:20:00|141773|141524|141798|141504|141798|141524|141773|141504|41
1667327400000|2022-11-01 18:30:00|141796|141502|141799|141504|141799|141504|141796|141502|3
1667327700000|2022-11-01 18:35:00|141800|141505|141799|141505|141800|141505|141799|141505|3
1667328000000|2022-11-01 18:40:00|141793|141504|141833|141512|141833|141522|141793|141498|40
1667328300000|2022-11-01 18:45:00|141834|141511|141884.5|141524.5|141890|141531|141834|141507|88
1667328600000|2022-11-01 18:50:00|141884|141524|141884|141524|141884|141524|141883.5|141523.5|5
1667328900000|2022-11-01 18:55:00|141884.5|141524.5|141869|141509|141888|141528|141859|141499|60
1667329200000|2022-11-01 19:00:00|141868.5|141508.5|141864.5|141504.5|141870.5|141510.5|141864|141504|39
1667329500000|2022-11-01 19:05:00|141864|141504|141854|141531|141871|141531|141849.5|141489.5|67
1667329800000|2022-11-01 19:10:00|141853|141532|141853|141533|141853|141533|141853|141532|3
1667330100000|2022-11-01 19:15:00|141852|141537|141860|141593|141868|141593|141851|141528|68
1667330400000|2022-11-01 19:20:00|141859|141594|141901|141541|141901|141598|141855|141537|12
1667330700000|2022-11-01 19:25:00|141902|141542|141900|141562|141911|141562|141900|141542|31
1667331000000|2022-11-01 19:30:00|141899|141563|141897|141566|141899|141566|141897|141563|7
1667331300000|2022-11-01 19:35:00|141896|141567|141928|141598|141928|141599|141895|141567|9
1667331600000|2022-11-01 19:40:00|141929|141597|141941|141581|141944|141597|141929|141580.5|112
1667331900000|2022-11-01 19:45:00|141941.5|141581.5|141941.5|141581.5|141941.5|141581.5|141941.5|141581.5|1
1667332200000|2022-11-01 19:50:00|141945|141585|141947|141587|141948|141588|141945|141585|18
1667332500000|2022-11-01 19:55:00|141946.5|141586.5|141946.5|141586.5|141947|141587|141946|141586|4
1667347200000|2022-11-02 00:00:00|141738.5|141378.5|142108|141908|142175.5|141975.5|141738.5|141378.5|415
1667347500000|2022-11-02 00:05:00|142106.5|141906.5|142167|141967|142170|141970|142106.5|141906.5|375
1667347800000|2022-11-02 00:10:00|142169|141969|142056|141856|142172|141989.5|142013.5|141813.5|415
1667348100000|2022-11-02 00:15:00|142054|141854|141958.5|141858.5|142054.5|141891.5|141839|141739|483
1667348400000|2022-11-02 00:20:00|141959|141859|141944|141844|141970|141870|141801.5|141701.5|486
1667348700000|2022-11-02 00:25:00|141941.5|141841.5|141958.5|141858.5|141997|141897|141922|141822|434
1667349000000|2022-11-02 00:30:00|141956|141856|141891|141791|141957.5|141857.5|141817|141717|462
1667349300000|2022-11-02 00:35:00|141896|141796|141748|141648|141903|141803|141660|141560|624
1667349600000|2022-11-02 00:40:00|141749|141649|141745.5|141645.5|141817|141717|141724|141624|489
1667349900000|2022-11-02 00:45:00|141746|141646|141765.5|141665.5|141787.5|141687.5|141688.5|141588.5|415
1667350200000|2022-11-02 00:50:00|141762|141662|141804.5|141704.5|141823.5|141723.5|141724|141624|488
1667350500000|2022-11-02 00:55:00|141794.5|141694.5|141803.5|141703.5|141911|141811|141793.5|141693.5|534
1667350800000|2022-11-02 01:00:00|141804.5|141704.5|141840.5|141740.5|141907.5|141807.5|141802|141702|410
1667351100000|2022-11-02 01:05:00|141841.5|141741.5|141900|141800|141914.5|141814.5|141830.5|141730.5|340
1667351400000|2022-11-02 01:10:00|141898.5|141798.5|141932.5|141832.5|142001.5|141901.5|141886|141786|385
1667351700000|2022-11-02 01:15:00|141930.5|141830.5|141896|141796|141934.5|141834.5|141855.5|141755.5|523
1667352000000|2022-11-02 01:20:00|141898|141798|141713|141613|141898|141798|141674|141574|597
1667352300000|2022-11-02 01:25:00|141712|141612|141779|141679|141779.5|141679.5|141658.5|141558.5|474
1667352600000|2022-11-02 01:30:00|141780.5|141680.5|141832|141732|141849|141749|141741|141641|492
1667352900000|2022-11-02 01:35:00|141829.5|141729.5|141714|141614|141872.5|141772.5|141706.5|141606.5|518
1667353200000|2022-11-02 01:40:00|141713.5|141613.5|141805.5|141705.5|141808|141708|141629.5|141529.5|531
1667353500000|2022-11-02 01:45:00|141807.5|141707.5|141754|141654|141808|141708|141734|141634|400
1667353800000|2022-11-02 01:50:00|141752|141652|141798.5|141698.5|141812|141712|141752|141652|316
1667354100000|2022-11-02 01:55:00|141797|141697|141817.5|141717.5|141861|141761|141776|141676|370
1667354400000|2022-11-02 02:00:00|141818|141718|141948|141848|141985|141885|141804.5|141704.5|454
1667354700000|2022-11-02 02:05:00|141947.5|141847.5|142072.5|141972.5|142093.5|141993.5|141940.5|141840.5|505
1667355000000|2022-11-02 02:10:00|142077.5|141977.5|141936.5|141836.5|142093|141993|141936.5|141836.5|414
1667355300000|2022-11-02 02:15:00|141936|141836|141907.5|141807.5|141942|141842|141847.5|141747.5|387
1667355600000|2022-11-02 02:20:00|141907|141807|141916.5|141816.5|141962.5|141862.5|141900.5|141800.5|282
1667355900000|2022-11-02 02:25:00|141919.5|141819.5|141871|141771|141942.5|141842.5|141850|141750|426
1667356200000|2022-11-02 02:30:00|141870.5|141770.5|141791|141691|141884|141784|141750.5|141650.5|452
1667356500000|2022-11-02 02:35:00|141790.5|141690.5|141844|141744|141847.5|141747.5|141735|141635|434
1667356800000|2022-11-02 02:40:00|141844.5|141744.5|141821|141721|141937.5|141837.5|141806|141706|409
1667357100000|2022-11-02 02:45:00|141822|141722|141816|141716|141863.5|141763.5|141797|141697|387
1667357400000|2022-11-02 02:50:00|141808|141708|141838.5|141738.5|141848|141748|141766.5|141666.5|385
1667357700000|2022-11-02 02:55:00|141838|141738|141812|141712|141855.5|141755.5|141759.5|141659.5|435
1667358000000|2022-11-02 03:00:00|141812.5|141712.5|141916.5|141816.5|141931.5|141831.5|141798.5|141698.5|389
1667358300000|2022-11-02 03:05:00|141916|141816|141873|141773|141916.5|141816.5|141798.5|141698.5|459
1667358600000|2022-11-02 03:10:00|141872.5|141772.5|141839|141739|141894.5|141794.5|141820|141720|363
1667358900000|2022-11-02 03:15:00|141837|141737|141767|141667|141870|141770|141763.5|141663.5|414
1667359200000|2022-11-02 03:20:00|141766.5|141666.5|141717.5|141617.5|141774|141674|141683|141583|485
1667359500000|2022-11-02 03:25:00|141720|141620|141799|141699|141803|141703|141715.5|141615.5|465
1667359800000|2022-11-02 03:30:00|141800|141700|141768.5|141668.5|141807|141707|141688.5|141588.5|439
1667360100000|2022-11-02 03:35:00|141770|141670|141766|141666|141806.5|141706.5|141749.5|141649.5|349
1667360400000|2022-11-02 03:40:00|141767|141667|141707|141607|141805.5|141705.5|141698|141598|355
1667360700000|2022-11-02 03:45:00|141707.5|141607.5|141756.5|141656.5|141768|141668|141694|141594|313
1667361000000|2022-11-02 03:50:00|141759|141659|141758|141658|141767|141667|141701.5|141601.5|292
1667361300000|2022-11-02 03:55:00|141758.5|141658.5|141773|141673|141792.5|141692.5|141708.5|141608.5|251
1667361600000|2022-11-02 04:00:00|141771|141671|141839|141739|141839.5|141739.5|141750.5|141650.5|288
1667361900000|2022-11-02 04:05:00|141834|141734|141873|141773|141913.5|141813.5|141832|141732|346
1667362200000|2022-11-02 04:10:00|141873.5|141773.5|141836.5|141736.5|141921.5|141821.5|141805|141705|349
1667362500000|2022-11-02 04:15:00|141841|141741|141862|141762|141866.5|141766.5|141806.5|141706.5|213
1667362800000|2022-11-02 04:20:00|141861.5|141761.5|141915.5|141815.5|141915.5|141815.5|141831.5|141731.5|221
1667363100000|2022-11-02 04:25:00|141911.5|141811.5|141803.5|141703.5|141917|141817|141769|141669|349
1667363400000|2022-11-02 04:30:00|141804|141704|141846|141746|141855.5|141755.5|141771|141671|377
1667363700000|2022-11-02 04:35:00|141845.5|141745.5|141778|141678|141867.5|141767.5|141778|141678|295
1667364000000|2022-11-02 04:40:00|141777.5|141677.5|141868.5|141768.5|141886.5|141786.5|141765.5|141665.5|289
1667364300000|2022-11-02 04:45:00|141868|141768|141908.5|141808.5|141927|141827|141838.5|141738.5|308
1667364600000|2022-11-02 04:50:00|141904|141804|141875.5|141775.5|141909|141809|141860.5|141760.5|259
1667364900000|2022-11-02 04:55:00|141876|141776|141878|141778|141890.5|141790.5|141853|141753|226
1667365200000|2022-11-02 05:00:00|141877.5|141777.5|141823|141723|141890|141790|141767|141667|459
1667365500000|2022-11-02 05:05:00|141823.5|141723.5|141866|141766|141917.5|141817.5|141823.5|141723.5|344
1667365800000|2022-11-02 05:10:00|141864.5|141764.5|141806|141706|141870|141770|141796|141696|442
1667366100000|2022-11-02 05:15:00|141805.5|141705.5|141791|141691|141836.5|141736.5|141783.5|141683.5|412
1667366400000|2022-11-02 05:20:00|141792|141692|141809.5|141709.5|141840|141740|141776.5|141676.5|319
1667366700000|2022-11-02 05:25:00|141809|141709|141810.5|141710.5|141829|141729|141779.5|141679.5|303
1667367000000|2022-11-02 05:30:00|141809.5|141709.5|141787|141687|141820|141720|141750.5|141650.5|383
1667367300000|2022-11-02 05:35:00|141786.5|141686.5|141775|141675|141786.5|141686.5|141734|141634|340
1667367600000|2022-11-02 05:40:00|141769.5|141669.5|141793|141693|141807|141707|141762.5|141662.5|227
1667367900000|2022-11-02 05:45:00|141792|141692|141818|141718|141818|141718|141751|141651|274
1667368200000|2022-11-02 05:50:00|141817|141717|141857.5|141757.5|141874|141774|141817|141717|323
1667368500000|2022-11-02 05:55:00|141858|141758|141856|141756|141942|141842|141854|141754|352
1667368800000|2022-11-02 06:00:00|141855|141755|141862|141762|141888|141788|141838.5|141738.5|333
1667369100000|2022-11-02 06:05:00|141863|141763|141848.5|141748.5|141879.5|141779.5|141833.5|141733.5|240
1667369400000|2022-11-02 06:10:00|141848|141748|141835.5|141735.5|141854|141754|141787.5|141687.5|340
1667369700000|2022-11-02 06:15:00|141836|141736|141843|141743|141864|141764|141815.5|141715.5|272
1667370000000|2022-11-02 06:20:00|141844|141744|141866.5|141766.5|141906.5|141806.5|141844|141744|259
1667370300000|2022-11-02 06:25:00|141866|141766|141814|141714|141936.5|141836.5|141806.5|141706.5|322
1667370600000|2022-11-02 06:30:00|141810.5|141710.5|141807|141707|141823|141723|141761|141661|157
1667370900000|2022-11-02 06:35:00|141813|141713|141849|141649|141880|141730.5|141813|141614|161
1667371200000|2022-11-02 06:40:00|141845.5|141645.5|141809|141609|141845.5|141645.5|141778.5|141578.5|86
1667371500000|2022-11-02 06:45:00|141808.5|141608.5|141827.5|141627.5|141857|141657|141762.5|141562.5|190
1667371800000|2022-11-02 06:50:00|141828|141628|141876|141676|141939.5|141739.5|141825.5|141625.5|229
1667372100000|2022-11-02 06:55:00|141875.5|141675.5|141871|141671|141877.5|141677.5|141864|141664|144
1667372400000|2022-11-02 07:00:00|141869.5|141669.5|141854.5|141654.5|141877.5|141677.5|141852|141652|131
1667372700000|2022-11-02 07:05:00|141855|141655|141887|141687|141893.5|141693.5|141790|141590|159
1667373000000|2022-11-02 07:10:00|141887.5|141687.5|142054.5|141854.5|142057.5|141857.5|141870.5|141670.5|199
1667373300000|2022-11-02 07:15:00|142055.5|141855.5|142047.5|141847.5|142057|141857|142030.5|141830.5|159
1667373600000|2022-11-02 07:20:00|142047|141847|142065|141865|142077.5|141877.5|142035|141835|158
1667373900000|2022-11-02 07:25:00|142067|141867|142077|141877|142149.5|141949.5|142061|141861|223
1667374200000|2022-11-02 07:30:00|142077.5|141877.5|141977.5|141777.5|142080|141880|141792|141568|321
1667374500000|2022-11-02 07:35:00|141978|141778|141938.5|141738.5|142008|141808|141888.5|141688.5|227
1667374800000|2022-11-02 07:40:00|141937|141737|141911|141711|141972.5|141772.5|141859|141693.5|211
1667375100000|2022-11-02 07:45:00|141908|141708|141786|141586|141920.5|141720.5|141782|141582|162
1667375700000|2022-11-02 07:55:00|141871|141671|141808.5|141608.5|141899.5|141699.5|141798.5|141598.5|128
1667376000000|2022-11-02 08:00:00|141808|141608|141801|141601|141836.5|141636.5|141780.5|141580.5|196
1667376300000|2022-11-02 08:05:00|141803.5|141603.5|141822|141622|141822|141622|141726.5|141526.5|219
1667376600000|2022-11-02 08:10:00|141826.5|141626.5|141813|141613|141827|141627|141759|141559|196
1667376900000|2022-11-02 08:15:00|141816|141616|141715|141515|141819|141619|141715|141515|176
1667377200000|2022-11-02 08:20:00|141715.5|141515.5|141798|141598|141814|141614|141715.5|141496|234
1667377500000|2022-11-02 08:25:00|141798.5|141598.5|141785.5|141585.5|141798.5|141598.5|141725.5|141525.5|172
1667377800000|2022-11-02 08:30:00|141782.5|141582.5|141772.5|141572.5|141791|141591|141772.5|141572.5|97
1667378100000|2022-11-02 08:35:00|141773|141573|141681|141481|141773|141573|141679.5|141479.5|123
1667378400000|2022-11-02 08:40:00|141682.5|141482.5|141678|141478|141688|141488|141672|141472|116
1667378700000|2022-11-02 08:45:00|141678.5|141478.5|141674|141474|141679.5|141479.5|141671|141471|29
1667379000000|2022-11-02 08:50:00|141669|141469|141562|141362|141669.5|141469.5|141562|141362|66
1667379300000|2022-11-02 08:55:00|141563|141363|141476|141276|141566.5|141366.5|141423|141223|143
1667379600000|2022-11-02 09:00:00|141478|141278|141562|141362|141576.5|141419|141478|141278|86
1667379900000|2022-11-02 09:05:00|141577|141377|141598.5|141398.5|141614|141414|141574|141374|186
1667380200000|2022-11-02 09:10:00|141598|141398|141600|141400|141600|141400|141598|141398|3
1667380500000|2022-11-02 09:15:00|141599.5|141399.5|141599|141399|141599.5|141399.5|141599|141399|2
1667380800000|2022-11-02 09:20:00|141603|141403|141606|141406|141606|141406|141603|141403|2
1667381400000|2022-11-02 09:30:00|141605.5|141405.5|141598.5|141398.5|141605.5|141405.5|141596|141396|14
1667381700000|2022-11-02 09:35:00|141599|141399|141637|141437|141641.5|141441.5|141571.5|141371.5|66
1667382000000|2022-11-02 09:40:00|141636.5|141436.5|141627.5|141427.5|141637|141437|141622.5|141422.5|47
1667382300000|2022-11-02 09:45:00|141628|141428|141622.5|141422.5|141628|141428|141619.5|141419.5|18
1667382600000|2022-11-02 09:50:00|141623|141423|141591|141391|141623|141423|141582.5|141382.5|73
1667382900000|2022-11-02 09:55:00|141593|141393|141602|141402|141603.5|141403.5|141593|141393|27
1667383200000|2022-11-02 10:00:00|141601.5|141401.5|141549.5|141349.5|141601.5|141401.5|141525|141325|66
1667383500000|2022-11-02 10:05:00|141549|141349|141543.5|141343.5|141549.5|141349.5|141535.5|141335.5|166
1667383800000|2022-11-02 10:10:00|141535.5|141335.5|141537.5|141337.5|141538|141338|141524|141324|55
1667384100000|2022-11-02 10:15:00|141537|141337|141545.5|141345.5|141547|141347|141533|141333|49
1667384400000|2022-11-02 10:20:00|141545|141345|141546|141346|141548|141348|141541.5|141341.5|282
1667384700000|2022-11-02 10:25:00|141546.5|141346.5|141545.5|141345.5|141547.5|141347.5|141542.5|141342.5|172
1667385000000|2022-11-02 10:30:00|141544.5|141344.5|141547.5|141347.5|141547.5|141347.5|141543.5|141343.5|9
1667385300000|2022-11-02 10:35:00|141552.5|141352.5|141587|141387|141589|141389|141552.5|141352.5|45
1667385600000|2022-11-02 10:40:00|141587.5|141387.5|141632.5|141432.5|141640|141440|141585|141385|135
1667385900000|2022-11-02 10:45:00|141633|141433|141609|141409|141633.5|141433.5|141604.5|141404.5|33
1667386500000|2022-11-02 10:55:00|141606.5|141406.5|141493.5|141293.5|141608.5|141408.5|141489.5|141289.5|72
1667386800000|2022-11-02 11:00:00|141495|141295|141544|141344|141560|141360|141453|141293|90
1667387100000|2022-11-02 11:05:00|141548|141348|141547.5|141347.5|141554|141354|141547|141347|24
1667387400000|2022-11-02 11:10:00|141547|141347|141543|141343|141580.5|141380.5|141542|141342|151
1667387700000|2022-11-02 11:15:00|141542.5|141342.5|141539.5|141339.5|141543|141343|141536|141336|46
1667388000000|2022-11-02 11:20:00|141539|141339|141546.5|141346.5|141547|141347|141538|141338|16
1667388300000|2022-11-02 11:25:00|141547|141347|141554|141354|141564|141364|141547|141347|38
1667388600000|2022-11-02 11:30:00|141555|141355|141555.5|141355.5|141557|141357|141555|141355|21
1667388900000|2022-11-02 11:35:00|141558|141358|141564.5|141364.5|141570.5|141370.5|141556|141356|38
1667389200000|2022-11-02 11:40:00|141564|141364|141557|141357|141564|141364|141556.5|141356.5|25
1667389500000|2022-11-02 11:45:00|141557.5|141357.5|141557|141357|141559|141359|141556.5|141356.5|24
1667389800000|2022-11-02 11:50:00|141557.5|141357.5|141557|141357|141558|141358|141556|141356|25
1667390100000|2022-11-02 11:55:00|141559|141359|141557.5|141357.5|141561|141361|141557|141357|16
1667390400000|2022-11-02 12:00:00|141558|141358|141566|141366|141569|141369|141558|141358|42
1667390700000|2022-11-02 12:05:00|141566.5|141366.5|141572.5|141372.5|141574|141374|141565.5|141365.5|32
1667391000000|2022-11-02 12:10:00|141573.5|141373.5|141580|141380|141593|141393|141573|141373|69
1667391300000|2022-11-02 12:15:00|141582.5|141382.5|141597.5|141397.5|141644.5|141444.5|141557|141357|151
1667391600000|2022-11-02 12:20:00|141596|141396|141564.5|141364.5|141598.5|141398.5|141562|141362|45
1667391900000|2022-11-02 12:25:00|141564|141364|141485|141285|141576|141376|141432.5|141266|147
1667392200000|2022-11-02 12:30:00|141484|141284|141496|141296|141520|141320|141453|141253|93
1667392500000|2022-11-02 12:35:00|141496.5|141296.5|141471|141271|141505.5|141305.5|141457.5|141257.5|38
1667392800000|2022-11-02 12:40:00|141470|141270|141674.5|141474.5|141683|141483|141420|141220|140
1667393100000|2022-11-02 12:45:00|141673|141472|141648.5|141448.5|141698.5|141498.5|141643|141443|88
1667393400000|2022-11-02 12:50:00|141649|141449|141625|141425|141682|141482|141556|141356|121
1667393700000|2022-11-02 12:55:00|141624.5|141424.5|141626.5|141426.5|141631|141431|141572|141372|57
1667394000000|2022-11-02 13:00:00|141622|141422|141554|141354|141627|141427|141537|141337|90
1667394300000|2022-11-02 13:05:00|141553.5|141353.5|141604.5|141404.5|141630.5|141430.5|141553.5|141353.5|116
1667394600000|2022-11-02 13:10:00|141605|141405|141612|141412|141693|141493|141602.5|141402.5|80
1667394900000|2022-11-02 13:15:00|141611.5|141411.5|141657|141457|141658.5|141458.5|141611|141411|147
1667395200000|2022-11-02 13:20:00|141657.5|141457.5|141642|141442|141657.5|141457.5|141565.5|141365.5|98
1667395500000|2022-11-02 13:25:00|141641.5|141441.5|141732|141517|141732|141531|141588|141400.5|157
1667395800000|2022-11-02 13:30:00|141720|141507|141728.5|141528.5|141827|141588|141698.5|141498.5|234
1667396100000|2022-11-02 13:35:00|141729|141529|141723|141523|141744|141544|141700.5|141500.5|107
1667396400000|2022-11-02 13:40:00|141719.5|141519.5|141650|141450|141723|141523|141649.5|141449.5|58
1667396700000|2022-11-02 13:45:00|141650.5|141450.5|141659.5|141459.5|141683.5|141483.5|141641|141441|56
1667397000000|2022-11-02 13:50:00|141660|141460|141677|141477|141692.5|141492.5|141660|141460|30
1667397300000|2022-11-02 13:55:00|141677.5|141477.5|141698|141498|141709|141509|141677|141477|24
1667397600000|2022-11-02 14:00:00|141696|141496|141738.5|141538.5|141748.5|141548.5|141689|141489|59
1667397900000|2022-11-02 14:05:00|141739|141539|141755|141555|141755|141555|141712.5|141512.5|71
1667398200000|2022-11-02 14:10:00|141754.5|141554.5|141749|141549|141757.5|141557.5|141737.5|141537.5|44
1667398500000|2022-11-02 14:15:00|141750|141550|141754|141554|141755|141555|141749.5|141549.5|18
1667398800000|2022-11-02 14:20:00|141754.5|141554.5|141728|141628|141760.5|141628|141702|141554.5|38
1667399100000|2022-11-02 14:25:00|141727|141627|141779.5|141579.5|141784|141635.5|141727|141579.5|26
1667399400000|2022-11-02 14:30:00|141781|141581|141802.5|141602.5|141813.5|141649.5|141749.5|141581|33
1667399700000|2022-11-02 14:35:00|141805.5|141605.5|141895|141695|141895|141695|141805.5|141605.5|50
1667400000000|2022-11-02 14:40:00|141894.5|141694.5|141945.5|141745.5|141955|141770.5|141870.5|141691.5|38
1667400300000|2022-11-02 14:45:00|141944|141744|141955|141755|141955|141755|141931.5|141731.5|36
1667400600000|2022-11-02 14:50:00|141956|141756|141961|141761|141961|141761|141956|141756|4
1667400900000|2022-11-02 14:55:00|141963|141763|141952|141752|141965.5|141765.5|141939|141739|13
1667401200000|2022-11-02 15:00:00|141946.5|141746.5|141944.5|141744.5|141966.5|141766.5|141934|141734|40
1667401500000|2022-11-02 15:05:00|141945.5|141745.5|141966|141766|141966|141766|141945.5|141745.5|6
1667401800000|2022-11-02 15:10:00|141963|141763|141946.5|141746.5|141963|141763|141946.5|141746.5|14
1667402100000|2022-11-02 15:15:00|141947|141747|141941|141741|141958|141758|141941|141741|12
1667402400000|2022-11-02 15:20:00|141940.5|141740.5|141941|141741|141941|141741|141940.5|141740.5|2
1667402700000|2022-11-02 15:25:00|141934.5|141734.5|141934|141734|141934.5|141734.5|141932.5|141732.5|5
1667403000000|2022-11-02 15:30:00|141934.5|141734.5|141906|141706|141935|141764|141849|141705.5|32
1667403300000|2022-11-02 15:35:00|141906.5|141706.5|141906.5|141706.5|141906.5|141706.5|141906.5|141706.5|1
1667403600000|2022-11-02 15:40:00|141906|141706|141877|141677|141906|141706|141876.5|141676.5|30
1667403900000|2022-11-02 15:45:00|141876.5|141676.5|141849|141649|141877|141677|141836|141636|28
1667404200000|2022-11-02 15:50:00|141855.5|141655.5|141839|141639|141864.5|141664.5|141829.5|141629.5|27
1667404500000|2022-11-02 15:55:00|141840|141640|141840|141640|141840|141640|141840|141640|1
1667404800000|2022-11-02 16:00:00|141838.5|141638.5|141829.5|141629.5|141838.5|141638.5|141829|141629|10
1667405100000|2022-11-02 16:05:00|141830|141630|141827|141627|141830|141630|141823|141623|17
1667405400000|2022-11-02 16:10:00|141829|141629|141829.5|141629.5|141829.5|141629.5|141829|141629|4
1667405700000|2022-11-02 16:15:00|141830|141630|141855|141655|141855.5|141655.5|141830|141630|8
1667406000000|2022-11-02 16:20:00|141833.5|141633.5|141844|141644|141845.5|141645.5|141833.5|141633.5|67
1667406300000|2022-11-02 16:25:00|141844.5|141644.5|141855|141655|141855|141655|141844|141644|19
1667406600000|2022-11-02 16:30:00|141856|141656|141853.5|141653.5|141856.5|141656.5|141853.5|141653.5|4
1667407200000|2022-11-02 16:40:00|141857|141657|141885.5|141685.5|141928.5|141728.5|141857|141657|70
1667407500000|2022-11-02 16:45:00|141884|141684|141849|141649|141884|141684|141782.5|141620|48
1667408100000|2022-11-02 16:55:00|141851|141651|141840.5|141640.5|141869.5|141669.5|141822.5|141622.5|35
1667408400000|2022-11-02 17:00:00|141851|141651|141880|141680|141890.5|141690.5|141851|141651|61
1667408700000|2022-11-02 17:05:00|141879.5|141679.5|141855|141650|141879.5|141679.5|141837|141637|50
1667409000000|2022-11-02 17:10:00|141857|141651|141864|141641|141864|141651|141857|141641|19
1667409300000|2022-11-02 17:15:00|141863|141640|141864|141646|141868|141647|141863|141640|10
1667409600000|2022-11-02 17:20:00|141861|141644|141922|141632|141922|141663|141861|141630|171
1667409900000|2022-11-02 17:25:00|141923|141631|141924|141626|141924|141631|141922|141626|12
1667410200000|2022-11-02 17:30:00|141927|141624|141936|141622|141936|141632|141926|141622|22
1667410500000|2022-11-02 17:35:00|141934|141574|141874|141563|142000.5|141670|141860|141554|254
1667410800000|2022-11-02 17:40:00|141875|141562|141862.5|141502.5|141899|141562|141794.5|141434.5|103
1667411100000|2022-11-02 17:45:00|141847|141487|141802|141442|141847|141487|141800|141440|143
1667411400000|2022-11-02 17:50:00|141802.5|141442.5|141806|141446|141808.5|141448.5|141796.5|141436.5|58
1667411700000|2022-11-02 17:55:00|141806.5|141446.5|141681.5|141321.5|141808.5|141448.5|141681.5|141321.5|54
1667412300000|2022-11-02 18:05:00|141039.5|140679.5|141027|140667|141040.5|140680.5|141017|140657|12
1667412600000|2022-11-02 18:10:00|141027.5|140667.5|141082.5|140722.5|141167|140807|141021.5|140661.5|223
1667412900000|2022-11-02 18:15:00|141082|140722|141271.5|140911.5|141278|140918|140980|140620|244
1667413200000|2022-11-02 18:20:00|141194.5|140834.5|141213.5|140853.5|141276.5|140916.5|141173.5|140813.5|174
1667413500000|2022-11-02 18:25:00|141212.5|140852.5|141158|140558|141225.5|140865.5|141058.5|140556|216
1667413800000|2022-11-02 18:30:00|141158.5|140558.5|141012.5|140412.5|141223.5|140623.5|140987|140387|244
1667414100000|2022-11-02 18:35:00|141013.5|140413.5|141538|140938|141644|141044|140945|140345|107
1667414400000|2022-11-02 18:40:00|141433.5|140833.5|141040.5|140440.5|141433.5|140833.5|141040.5|140440.5|9
1667414700000|2022-11-02 18:45:00|141569.5|140969.5|141647|141047|141649|141049|141534|140934|118
1667415000000|2022-11-02 18:50:00|141647.5|141047.5|141892|141292|141906|141306|141646|141046|72
1667415300000|2022-11-02 18:55:00|142149|141549|142083.5|141483.5|142185|141585|142031.5|141431.5|144
1667415600000|2022-11-02 19:00:00|142087|141487|142136.5|141536.5|142157|141557|142087|141487|169
1667415900000|2022-11-02 19:05:00|142137|141537|142037|141437|142260|141660|142023.5|141423.5|274
1667416200000|2022-11-02 19:10:00|142034.5|141434.5|141921|141321|142043|141443|141917.5|141317.5|116
1667416500000|2022-11-02 19:15:00|142041|141441|142252.5|141652.5|142252.5|141652.5|142040|141440|158
1667416800000|2022-11-02 19:20:00|142274|141674|142507.5|141907.5|142540|141940|142270|141670|263
1667417100000|2022-11-02 19:25:00|142505|141905|142543|141943|142649|142049|142455|141855|207
1667417400000|2022-11-02 19:30:00|142542.5|141942.5|142583|141983|142610.5|142010.5|142524.5|141924.5|307
1667417700000|2022-11-02 19:35:00|142583.5|141983.5|142395|142186|142599.5|142212.5|142395|141982.5|127
1667418000000|2022-11-02 19:40:00|142394|142187|142428|142228|142428|142228|142388.5|142187|58
1667418300000|2022-11-02 19:45:00|142427.5|142227.5|142418|142202|142428|142228|142373|142156|144
1667418600000|2022-11-02 19:50:00|142419|142201|142457|142257|142483|142257.5|142398|142167|103
1667418900000|2022-11-02 19:55:00|142457.5|142257.5|142458|142258|142461.5|142261.5|142457|142257|46
1667433600000|2022-11-03 00:00:00|142870.5|142270.5|142848.5|142648.5|142899.5|142699.5|142816.5|142270.5|232
1667433900000|2022-11-03 00:05:00|142847.5|142647.5|142814|142714|142847.5|142723|142764.5|142564.5|399
1667434200000|2022-11-03 00:10:00|142815|142715|142717|142617|142820|142720|142697|142597|446
1667434500000|2022-11-03 00:15:00|142717.5|142617.5|142776.5|142676.5|142777.5|142677.5|142715.5|142615.5|338
1667434800000|2022-11-03 00:20:00|142785|142685|142754|142654|142822|142722|142738|142638|372
1667435100000|2022-11-03 00:25:00|142757|142657|142742.5|142642.5|142798|142698|142711.5|142611.5|324
1667435400000|2022-11-03 00:30:00|142739.5|142639.5|142602|142502|142742.5|142642.5|142597.5|142497.5|425
1667435700000|2022-11-03 00:35:00|142603.5|142503.5|142574|142474|142639.5|142539.5|142557.5|142457.5|368
1667436000000|2022-11-03 00:40:00|142573|142473|142604|142504|142627|142527|142486.5|142386.5|443
1667436300000|2022-11-03 00:45:00|142607|142507|142459.5|142359.5|142614.5|142514.5|142427|142327|459
1667436600000|2022-11-03 00:50:00|142458.5|142358.5|142419|142319|142463|142363|142302|142156|547
1667436900000|2022-11-03 00:55:00|142420|142320|142291.5|142191.5|142429|142329|142216.5|142116.5|453
1667437200000|2022-11-03 01:00:00|142294|142194|142304|142204|142351|142251|142276.5|142176.5|442
1667437500000|2022-11-03 01:05:00|142303.5|142203.5|142203|142103|142371|142271|142201.5|142101.5|406
1667437800000|2022-11-03 01:10:00|142199|142099|142207.5|142107.5|142283.5|142183.5|142188.5|142088.5|491
1667438100000|2022-11-03 01:15:00|142210|142110|142247.5|142147.5|142315|142215|142188|142074.5|558
1667438400000|2022-11-03 01:20:00|142247|142147|142140|142040|142315.5|142215.5|142140|142040|658
1667438700000|2022-11-03 01:25:00|142132.5|142032.5|142262.5|142162.5|142284|142184|142130.5|142030.5|417
1667439000000|2022-11-03 01:30:00|142263|142163|142177|142077|142334|142214.5|142177|142077|577
1667439300000|2022-11-03 01:35:00|142180|142080|142102.5|142002.5|142227|142119.5|142094|141957.5|548
1667439600000|2022-11-03 01:40:00|142095.5|141995.5|142068.5|141868.5|142153.5|142017|142028.5|141858.5|446
1667439900000|2022-11-03 01:45:00|142068|141868|142053|141953|142130.5|141966|142014|141819|455
1667440200000|2022-11-03 01:50:00|142050|141950|142038|141938|142082|141982|142019.5|141919.5|400
1667440500000|2022-11-03 01:55:00|142036.5|141936.5|142082.5|141982.5|142096.5|141996.5|141998.5|141898.5|400
1667440800000|2022-11-03 02:00:00|142083|141983|142066|141966|142125.5|142025.5|142031|141931|380
1667441100000|2022-11-03 02:05:00|142066.5|141966.5|142086.5|141986.5|142141.5|142041.5|142062.5|141962.5|285
1667441400000|2022-11-03 02:10:00|142083.5|141983.5|142021|141921|142114|142014|142018|141918|251
1667441700000|2022-11-03 02:15:00|142020.5|141920.5|142086.5|141986.5|142093|141993|141975|141875|341
1667442000000|2022-11-03 02:20:00|142089.5|141989.5|142102|142002|142131.5|142031.5|142069|141969|349
1667442300000|2022-11-03 02:25:00|142105|142005|142095|141995|142112|142012|142040|141940|273
1667442600000|2022-11-03 02:30:00|142094.5|141994.5|142149.5|142049.5|142153|142053|142081.5|141981.5|306
1667442900000|2022-11-03 02:35:00|142149|142049|142155|142055|142166.5|142066.5|142107|142007|263
1667443200000|2022-11-03 02:40:00|142149|142049|142204.5|142104.5|142221|142121|142117.5|142017.5|260
1667443500000|2022-11-03 02:45:00|142203|142103|142192|142092|142219|142119|142164|142064|242
1667443800000|2022-11-03 02:50:00|142191.5|142091.5|142192.5|142092.5|142237.5|142137.5|142136|142036|254
1667444100000|2022-11-03 02:55:00|142196.5|142096.5|142149|142049|142200.5|142100.5|142102.5|142002.5|299
1667444400000|2022-11-03 03:00:00|142145.5|142045.5|142097|141997|142149.5|142049.5|142066|141966|312
1667444700000|2022-11-03 03:05:00|142101|142001|142134.5|142034.5|142143.5|142043.5|142047.5|141947.5|333
1667445000000|2022-11-03 03:10:00|142133.5|142033.5|142158.5|142058.5|142178|142078|142129.5|142029.5|241
1667445300000|2022-11-03 03:15:00|142159|142059|142215|142115|142216.5|142116.5|142158|142058|287
1667445600000|2022-11-03 03:20:00|142214.5|142114.5|142186.5|142086.5|142220.5|142120.5|142167.5|142067.5|289
1667445900000|2022-11-03 03:25:00|142187.5|142087.5|142256|142156|142261|142161|142151.5|142051.5|272
1667446200000|2022-11-03 03:30:00|142255|142155|142278|142178|142325.5|142225.5|142242.5|142142.5|343
1667446500000|2022-11-03 03:35:00|142279|142179|142284.5|142184.5|142293.5|142193.5|142247|142147|329
1667446800000|2022-11-03 03:40:00|142285.5|142185.5|142202.5|142102.5|142289|142189|142193.5|142093.5|325
1667447100000|2022-11-03 03:45:00|142202|142102|142200.5|142100.5|142219.5|142119.5|142170|142070|206
1667447400000|2022-11-03 03:50:00|142201.5|142101.5|142187.5|142087.5|142215.5|142115.5|142174|142074|202
1667447700000|2022-11-03 03:55:00|142187|142087|142075|141975|142194.5|142094.5|142050.5|141950.5|277
1667448000000|2022-11-03 04:00:00|142068|141968|142023|141923|142087|141987|141989.5|141889.5|404
1667448300000|2022-11-03 04:05:00|142022.5|141922.5|141981.5|141881.5|142055.5|141955.5|141971.5|141871.5|285
1667448600000|2022-11-03 04:10:00|141980.5|141880.5|141954|141854|141995|141895|141901|141801|290
1667448900000|2022-11-03 04:15:00|141953|141853|141996|141896|142018.5|141918.5|141888.5|141788.5|276
1667449200000|2022-11-03 04:20:00|141995.5|141895.5|141972|141872|141998.5|141898.5|141958|141858|219
1667449500000|2022-11-03 04:25:00|141973|141873|141949|141849|142018.5|141918.5|141947|141847|253
1667449800000|2022-11-03 04:30:00|141947.5|141847.5|142043.5|141943.5|142057|141957|141909|141809|351
1667450100000|2022-11-03 04:35:00|142043|141943|142080.5|141980.5|142084.5|141984.5|142022|141922|241
1667450400000|2022-11-03 04:40:00|142079|141979|142057.5|141957.5|142118|142018|142031|141931|356
1667450700000|2022-11-03 04:45:00|142058|141958|142040.5|141940.5|142101.5|142001.5|142026|141926|278
1667451000000|2022-11-03 04:50:00|142039|141939|142038.5|141938.5|142084.5|141984.5|142012.5|141912.5|246
1667451300000|2022-11-03 04:55:00|142039|141939|142000|141900|142062.5|141962.5|141966.5|141866.5|312
1667451600000|2022-11-03 05:00:00|141999.5|141899.5|142071|141971|142085.5|141985.5|141996|141896|398
1667451900000|2022-11-03 05:05:00|142074|141974|141936.5|141836.5|142082.5|141982.5|141906.5|141806.5|401
1667452200000|2022-11-03 05:10:00|141937.5|141837.5|141962.5|141862.5|141991|141891|141904.5|141804.5|393
1667452500000|2022-11-03 05:15:00|141963|141863|141895.5|141795.5|142012|141912|141859|141759|385
1667452800000|2022-11-03 05:20:00|141895|141795|141894|141794|141937|141837|141854|141754|385
1667453100000|2022-11-03 05:25:00|141896|141796|141939|141839|141964|141864|141851.5|141751.5|324
1667453400000|2022-11-03 05:30:00|141936|141836|141894.5|141794.5|141979|141879|141878.5|141778.5|339
1667453700000|2022-11-03 05:35:00|141892|141792|141987|141887|142016.5|141891|141886.5|141778|320
1667454000000|2022-11-03 05:40:00|141986.5|141886.5|142010.5|141910.5|142084|141937.5|141934|141825.5|351
1667454300000|2022-11-03 05:45:00|142010|141910|141962|141862|142029.5|141929.5|141939|141839|303
1667454600000|2022-11-03 05:50:00|141958|141858|141984|141884|142000.5|141900.5|141914|141814|332
1667454900000|2022-11-03 05:55:00|141983.5|141883.5|142032|141932|142051|141951|141983.5|141883.5|297
1667455200000|2022-11-03 06:00:00|142032.5|141932.5|142274|142174|142274|142174|142032.5|141932.5|483
1667455500000|2022-11-03 06:05:00|142277.5|142177.5|142280|142180|142352.5|142252.5|142241.5|142127|483
1667455800000|2022-11-03 06:10:00|142282.5|142182.5|142269.5|142169.5|142318.5|142218.5|142264.5|142164.5|335
1667456100000|2022-11-03 06:15:00|142270.5|142170.5|142264|142164|142273.5|142173.5|142213.5|142113.5|311
1667456400000|2022-11-03 06:20:00|142268|142168|142426|142326|142440.5|142340.5|142264|142161.5|416
1667456700000|2022-11-03 06:25:00|142427|142327|142443.5|142343.5|142523|142386.5|142406.5|142306.5|360
1667457000000|2022-11-03 06:30:00|142442.5|142342.5|142427|142227|142548|142355|142402|142202|263
1667457300000|2022-11-03 06:35:00|142424|142224|142351.5|142151.5|142440.5|142240.5|142289.5|142089.5|135
1667457600000|2022-11-03 06:40:00|142347|142147|142320|142120|142365|142165|142283|142083|127
1667457900000|2022-11-03 06:45:00|142321.5|142121.5|142400|142200|142418|142218|142317.5|142117.5|146
1667458200000|2022-11-03 06:50:00|142401|142201|142405|142205|142416.5|142216.5|142395.5|142195.5|136
1667458500000|2022-11-03 06:55:00|142404.5|142204.5|142398|142198|142425|142225|142377.5|142177.5|143
1667458800000|2022-11-03 07:00:00|142398.5|142198.5|142453|142253|142454|142313|142361|142195.5|177
1667459100000|2022-11-03 07:05:00|142453.5|142253.5|142477.5|142277.5|142480.5|142327.5|142395|142250|95
1667459400000|2022-11-03 07:10:00|142477|142277|142528.5|142428.5|142548|142448|142452|142277|178
1667459700000|2022-11-03 07:15:00|142527.5|142427.5|142581|142381|142615.5|142448|142499.5|142379|150
1667460000000|2022-11-03 07:20:00|142581.5|142381.5|142612|142412|142616.5|142416.5|142494|142294|171
1667460300000|2022-11-03 07:25:00|142611.5|142411.5|142659|142459|142659|142459|142588|142388|143
1667460600000|2022-11-03 07:30:00|142661|142461|142826|142626|142826|142626|142610|142459|131
1667460900000|2022-11-03 07:35:00|142825.5|142625.5|142830.5|142630.5|142835.5|142635.5|142780.5|142580.5|128
1667461200000|2022-11-03 07:40:00|142831|142631|142763.5|142563.5|142831|142649.5|142722.5|142561.5|95
1667461500000|2022-11-03 07:45:00|142762|142562|142785|142585|142804.5|142604.5|142760.5|142560.5|106
1667461800000|2022-11-03 07:50:00|142784.5|142584.5|142791|142591|142817.5|142617.5|142771.5|142571.5|135
1667462100000|2022-11-03 07:55:00|142790.5|142590.5|142659.5|142459.5|142800.5|142600.5|142659.5|142459.5|152
1667462400000|2022-11-03 08:00:00|142657|142457|142766|142566|142775|142575|142625|142358|177
1667462700000|2022-11-03 08:05:00|142767|142567|142632|142432|142772|142572|142590|142299|283
1667463000000|2022-11-03 08:10:00|142633.5|142433.5|142558.5|142358.5|142642|142442|142509|142309|172
1667463300000|2022-11-03 08:15:00|142559|142359|142681.5|142481.5|142723|142523|142549.5|142349.5|163
1667463600000|2022-11-03 08:20:00|142682.5|142482.5|142647.5|142547.5|142698.5|142548|142647.5|142452.5|143
1667463900000|2022-11-03 08:25:00|142648|142548|142740.5|142540.5|142790|142590|142647.5|142501.5|180
1667464200000|2022-11-03 08:30:00|142741|142541|142733|142533|142797.5|142597.5|142699|142401|231
1667464500000|2022-11-03 08:35:00|142733.5|142533.5|142689.5|142489.5|142739.5|142539.5|142681|142481|182
1667464800000|2022-11-03 08:40:00|142685|142485|142620|142420|142685|142485|142579.5|142379.5|223
1667465100000|2022-11-03 08:45:00|142621|142421|142661.5|142461.5|142661.5|142461.5|142583|142383|90
1667465400000|2022-11-03 08:50:00|142661|142461|142657|142457|142662|142462|142657|142457|8
1667465700000|2022-11-03 08:55:00|142659|142459|142711|142511|142734.5|142534.5|142659|142459|46
1667466000000|2022-11-03 09:00:00|142714.5|142514.5|142717.5|142517.5|142747.5|142547.5|142713|142513|74
1667466300000|2022-11-03 09:05:00|142733|142533|142782|142582|142782|142582|142707|142507|73
1667466600000|2022-11-03 09:10:00|142781.5|142581.5|142786|142586|142792.5|142592.5|142770|142570|38
1667466900000|2022-11-03 09:15:00|142788.5|142588.5|142791.5|142591.5|142799|142599|142778|142578|44
1667467200000|2022-11-03 09:20:00|142791|142591|142803.5|142603.5|142822|142645|142736|142589|58
1667467500000|2022-11-03 09:25:00|142803|142603|142763.5|142563.5|142808|142608|142737|142537|66
1667467800000|2022-11-03 09:30:00|142763|142563|142748|142548|142763.5|142563.5|142748|142548|7
1667468100000|2022-11-03 09:35:00|142754|142554|142780|142580|142781|142581|142754|142554|18
1667468400000|2022-11-03 09:40:00|142770|142570|142780.5|142580.5|142784.5|142584.5|142765|142565|16
1667468700000|2022-11-03 09:45:00|142795|142595|142804.5|142604.5|142804.5|142604.5|142795|142595|5
1667469000000|2022-11-03 09:50:00|142805|142605|142818|142618|142818|142618|142801.5|142601.5|43
1667469300000|2022-11-03 09:55:00|142822.5|142622.5|142803.5|142603.5|142890.5|142690.5|142791.5|142591.5|128
1667469600000|2022-11-03 10:00:00|142800.5|142600.5|142746.5|142546.5|142800.5|142600.5|142736|142536|37
1667469900000|2022-11-03 10:05:00|142746|142546|142762|142562|142775.5|142575.5|142745.5|142545.5|23
1667470200000|2022-11-03 10:10:00|142761.5|142561.5|142748.5|142548.5|142761.5|142561.5|142748.5|142548.5|6
1667470500000|2022-11-03 10:15:00|142748|142548|142798|142598|142799|142599|142738.5|142538.5|74
1667470800000|2022-11-03 10:20:00|142797|142597|142772|142572|142798.5|142598.5|142771.5|142571.5|17
1667471100000|2022-11-03 10:25:00|142771.5|142571.5|142791|142591|142791|142591|142771.5|142571.5|9
1667471400000|2022-11-03 10:30:00|142792|142592|142830.5|142630.5|142831|142631|142792|142592|22
1667471700000|2022-11-03 10:35:00|142827.5|142627.5|142814|142614|142830.5|142630.5|142808.5|142608.5|14
1667472000000|2022-11-03 10:40:00|142810|142610|142830.5|142630.5|142831|142631|142771|142571|59
1667472300000|2022-11-03 10:45:00|142830|142630|142824|142624|142833|142633|142808|142608|62
1667472600000|2022-11-03 10:50:00|142823.5|142623.5|142800.5|142600.5|142824|142624|142783.5|142583.5|23
1667472900000|2022-11-03 10:55:00|142797.5|142597.5|142816|142616|142816|142616|142787|142587|28
1667473200000|2022-11-03 11:00:00|142815.5|142615.5|142781.5|142581.5|142815.5|142615.5|142778|142578|34
1667473500000|2022-11-03 11:05:00|142781|142581|142804|142604|142804|142604|142780.5|142580.5|33
1667473800000|2022-11-03 11:10:00|142806|142606|142819.5|142619.5|142820|142620|142806|142606|9
1667474100000|2022-11-03 11:15:00|142822.5|142622.5|142827.5|142627.5|142829|142629|142822.5|142622.5|12
1667474400000|2022-11-03 11:20:00|142828|142628|142831.5|142631.5|142831.5|142631.5|142827.5|142627.5|9
1667474700000|2022-11-03 11:25:00|142832|142632|142909|142709|142914|142714|142831.5|142631.5|62
1667475000000|2022-11-03 11:30:00|142907.5|142707.5|142878.5|142778.5|142911.5|142782|142856|142692.5|58
1667475300000|2022-11-03 11:35:00|142878|142778|142874|142674|142911.5|142782|142873.5|142673.5|58
1667475600000|2022-11-03 11:40:00|142873.5|142673.5|142854|142654|142874|142674|142852|142652|49
1667475900000|2022-11-03 11:45:00|142854.5|142654.5|142753|142553|142855.5|142655.5|142752.5|142552.5|71
1667476200000|2022-11-03 11:50:00|142752.5|142552.5|142704|142504|142752.5|142552.5|142690|142490|125
1667476500000|2022-11-03 11:55:00|142703.5|142503.5|142685|142495|142762.5|142581|142650|142495|46
1667476800000|2022-11-03 12:00:00|142690|142500|142783|142583|142804|142604|142690|142500|76
1667477100000|2022-11-03 12:05:00|142777|142577|142665.5|142465.5|142777|142577|142550.5|142350.5|188
1667477400000|2022-11-03 12:10:00|142666|142466|142712.5|142512.5|142728.5|142528.5|142662|142462|99
1667477700000|2022-11-03 12:15:00|142711.5|142511.5|142605.5|142405.5|142724.5|142524.5|142603|142403|141
1667478000000|2022-11-03 12:20:00|142605|142405|142609|142409|142628.5|142428.5|142579.5|142379.5|140
1667478300000|2022-11-03 12:25:00|142645.5|142445.5|142561.5|142361.5|142696|142496|142465|142275.5|122
1667478600000|2022-11-03 12:30:00|142569.5|142369.5|142705|142505|142734|142530|142567|142216|189
1667478900000|2022-11-03 12:35:00|142704.5|142504.5|142771|142571|142794|142594|142701|142498|96
1667479200000|2022-11-03 12:40:00|142774|142574|142791|142591|142795|142595|142731.5|142531.5|98
1667479500000|2022-11-03 12:45:00|142791.5|142591.5|142859.5|142659.5|142909.5|142709.5|142787.5|142587.5|98
1667479800000|2022-11-03 12:50:00|142859|142659|142851|142651|142868.5|142668.5|142763.5|142563.5|142
1667480100000|2022-11-03 12:55:00|142850.5|142650.5|142848|142648|142857|142657|142841|142641|36
1667480700000|2022-11-03 13:05:00|142854.5|142654.5|142844.5|142644.5|142871|142671|142838|142638|25
1667481000000|2022-11-03 13:10:00|142843|142643|142788|142588|142843|142643|142759|142559|79
1667481300000|2022-11-03 13:15:00|142783|142583|142737|142537|142789.5|142589.5|142736.5|142536.5|88
1667481600000|2022-11-03 13:20:00|142750|142550|142755.5|142555.5|142763.5|142563.5|142750|142550|76
1667481900000|2022-11-03 13:25:00|142755|142555|142770|142570|142774.5|142574.5|142750.5|142550.5|82
1667482200000|2022-11-03 13:30:00|142769.5|142569.5|142744|142544|142772.5|142572.5|142744|142544|39
1667482500000|2022-11-03 13:35:00|142744.5|142544.5|142743.5|142543.5|142758.5|142558.5|142741.5|142541.5|46
1667482800000|2022-11-03 13:40:00|142743|142543|142661.5|142461.5|142743.5|142543.5|142648.5|142448.5|108
1667483100000|2022-11-03 13:45:00|142667|142467|142641|142441|142758|142558|142566|142366|146
1667483400000|2022-11-03 13:50:00|142643|142443|142654|142454|142655.5|142455.5|142573.5|142373.5|71
1667483700000|2022-11-03 13:55:00|142654.5|142454.5|142643.5|142443.5|142686.5|142486.5|142641.5|142441.5|67
1667484000000|2022-11-03 14:00:00|142643|142443|142584|142384|142673|142473|142579|142379|80
1667484300000|2022-11-03 14:05:00|142584.5|142384.5|142616.5|142416.5|142620.5|142420.5|142541.5|142341.5|155
1667484600000|2022-11-03 14:10:00|142620|142420|142579.5|142379.5|142626.5|142426.5|142579.5|142379.5|55
1667484900000|2022-11-03 14:15:00|142579|142379|142595|142395|142651.5|142451.5|142578.5|142378.5|69
1667485200000|2022-11-03 14:20:00|142595.5|142395.5|142526|142326|142601.5|142401.5|142526|142326|41
1667485500000|2022-11-03 14:25:00|142525|142325|142492|142292|142525|142325|142438|142238|149
1667485800000|2022-11-03 14:30:00|142489|142289|142615.5|142415.5|142642.5|142442.5|142489|142289|151
1667486100000|2022-11-03 14:35:00|142616|142416|142566.5|142366.5|142625.5|142425.5|142539|142339|65
1667486400000|2022-11-03 14:40:00|142562|142362|142556|142356|142572.5|142372.5|142552|142352|40
1667486700000|2022-11-03 14:45:00|142554.5|142354.5|142434|142234|142554.5|142354.5|142434|142234|61
1667487000000|2022-11-03 14:50:00|142433.5|142233.5|142469|142269|142476|142276|142433|142233|105
1667487300000|2022-11-03 14:55:00|142466.5|142266.5|142475|142275|142478|142278|142457|142257|50
1667487600000|2022-11-03 15:00:00|142475.5|142275.5|142481.5|142281.5|142483.5|142283.5|142472|142272|45
1667487900000|2022-11-03 15:05:00|142484|142284|142496.5|142296.5|142506.5|142306.5|142484|142284|42
1667488200000|2022-11-03 15:10:00|142496|142296|142505|142305|142505|142305|142480.5|142280.5|49
1667488500000|2022-11-03 15:15:00|142504.5|142304.5|142497|142297|142505|142305|142491|142291|197
1667488800000|2022-11-03 15:20:00|142496.5|142296.5|142503|142303|142504|142304|142488|142288|46
1667489100000|2022-11-03 15:25:00|142501|142301|142540|142340|142540|142340|142501|142301|71
1667489400000|2022-11-03 15:30:00|142544|142344|142612.5|142412.5|142612.5|142412.5|142541.5|142341.5|93
1667489700000|2022-11-03 15:35:00|142613|142413|142601|142401|142616.5|142416.5|142601|142401|48
1667490000000|2022-11-03 15:40:00|142602|142402|142596|142396|142604|142404|142596|142396|18
1667490300000|2022-11-03 15:45:00|142595.5|142395.5|142606.5|142406.5|142606.5|142406.5|142595.5|142395.5|17
1667490600000|2022-11-03 15:50:00|142607.5|142407.5|142734|142534|142735|142535|142605|142405|68
1667490900000|2022-11-03 15:55:00|142732.5|142532.5|142785|142585|142798.5|142598.5|142714.5|142514.5|57
1667491200000|2022-11-03 16:00:00|142785.5|142585.5|142695|142495|142785.5|142585.5|142691.5|142491.5|96
1667491500000|2022-11-03 16:05:00|142694.5|142494.5|142749.5|142549.5|142784|142584|142677|142477|104
1667491800000|2022-11-03 16:10:00|142730.5|142530.5|142653|142453|142730.5|142530.5|142650.5|142450.5|90
1667492100000|2022-11-03 16:15:00|142652.5|142452.5|142641|142441|142652.5|142452.5|142636.5|142436.5|32
1667492400000|2022-11-03 16:20:00|142639|142439|142626|142426|142639|142439|142608|142408|278
1667492700000|2022-11-03 16:25:00|142626.5|142426.5|142631|142431|142633|142433|142623|142423|53
1667493000000|2022-11-03 16:30:00|142632.5|142432.5|142643|142443|142647.5|142447.5|142632.5|142432.5|37
1667493300000|2022-11-03 16:35:00|142643.5|142443.5|142707.5|142507.5|142707.5|142507.5|142643|142443|57
1667493600000|2022-11-03 16:40:00|142708|142508|142662.5|142462.5|142711.5|142511.5|142650.5|142450.5|89
1667493900000|2022-11-03 16:45:00|142662|142462|142680|142480|142689.5|142489.5|142656|142456|99
1667494200000|2022-11-03 16:50:00|142679.5|142479.5|142631|142431|142680.5|142480.5|142587.5|142387.5|69
1667494500000|2022-11-03 16:55:00|142631.5|142431.5|142615.5|142415.5|142642.5|142442.5|142560|142360|80
1667494800000|2022-11-03 17:00:00|142619|142419|142637|142437|142662.5|142462.5|142619|142419|76
1667495100000|2022-11-03 17:05:00|142639.5|142439.5|142698|142498|142698.5|142501|142601|142439.5|72
1667495400000|2022-11-03 17:10:00|142698.5|142498.5|142689|142489|142737|142537|142634|142434|88
1667495700000|2022-11-03 17:15:00|142688.5|142488.5|142650|142450|142689.5|142489.5|142621.5|142421.5|95
1667496000000|2022-11-03 17:20:00|142646.5|142446.5|142643.5|142443.5|142650.5|142450.5|142640|142440|32
1667496300000|2022-11-03 17:25:00|142642|142442|142650.5|142450.5|142658.5|142458.5|142640.5|142440.5|57
1667496600000|2022-11-03 17:30:00|142651.5|142451.5|142650.5|142450.5|142654|142454|142647|142447|58
1667496900000|2022-11-03 17:35:00|142648.5|142448.5|142649|142449|142658|142458|142647|142447|55
1667497200000|2022-11-03 17:40:00|142648.5|142448.5|142641|142441|142658|142458|142641|142441|59
1667497500000|2022-11-03 17:45:00|142641.5|142441.5|142632.5|142432.5|142647|142447|142630|142430|59
1667497800000|2022-11-03 17:50:00|142632|142432|142632.5|142432.5|142633|142433|142631|142431|12
1667498100000|2022-11-03 17:55:00|142632|142432|142628|142428|142632|142432|142627|142427|9
1667498400000|2022-11-03 18:00:00|142628.5|142428.5|142641|142441|142644|142444|142628.5|142428.5|50
1667498700000|2022-11-03 18:05:00|142640.5|142440.5|142637.5|142437.5|142644|142444|142637.5|142437.5|38
1667499000000|2022-11-03 18:10:00|142638.5|142438.5|142639|142439|142644|142444|142636.5|142436.5|49
1667499300000|2022-11-03 18:15:00|142639.5|142439.5|142634.5|142434.5|142639.5|142439.5|142634.5|142434.5|13
1667499600000|2022-11-03 18:20:00|142635|142435|142632|142432|142636.5|142436.5|142629.5|142429.5|22
1667499900000|2022-11-03 18:25:00|142631.5|142431.5|142628.5|142428.5|142631.5|142431.5|142628.5|142428.5|6
1667500200000|2022-11-03 18:30:00|142628|142428|142625.5|142425.5|142628|142428|142624.5|142424.5|9
1667500500000|2022-11-03 18:35:00|142629|142429|142630.5|142430.5|142633|142433|142627|142427|33
1667500800000|2022-11-03 18:40:00|142628.5|142428.5|142616.5|142416.5|142632|142432|142616|142416|19
1667501100000|2022-11-03 18:45:00|142617|142417|142616.5|142416.5|142617|142417|142615|142415|23
1667501400000|2022-11-03 18:50:00|142600.5|142400.5|142508|142308|142600.5|142400.5|142462.5|142262.5|53
1667501700000|2022-11-03 18:55:00|142508.5|142308.5|142536.5|142336.5|142546|142346|142508.5|142308.5|75
1667502000000|2022-11-03 19:00:00|142537|142337|142521|142321|142538|142338|142503.5|142303.5|216
1667502300000|2022-11-03 19:05:00|142520.5|142320.5|142520.5|142320.5|142526|142326|142517.5|142317.5|31
1667502600000|2022-11-03 19:10:00|142520|142320|142545|142345|142553|142353|142520|142320|41
1667502900000|2022-11-03 19:15:00|142543.5|142343.5|142545.5|142345.5|142548.5|142348.5|142542|142342|13
1667503200000|2022-11-03 19:20:00|142546|142346|142549|142349|142549.5|142349.5|142546|142346|9
1667503500000|2022-11-03 19:25:00|142556.5|142356.5|142549|142349|142576.5|142376.5|142541.5|142341.5|89
1667503800000|2022-11-03 19:30:00|142548|142348|142547|142347|142549|142349|142547|142347|6
1667504100000|2022-11-03 19:35:00|142534.5|142334.5|142542|142342|142549.5|142349.5|142519.5|142319.5|70
1667504400000|2022-11-03 19:40:00|142541.5|142341.5|142550.5|142350.5|142550.5|142350.5|142541.5|142341.5|14
1667504700000|2022-11-03 19:45:00|142550|142350|142549|142349|142550.5|142350.5|142548.5|142348.5|9
1667505000000|2022-11-03 19:50:00|142548.5|142348.5|142542.5|142342.5|142548.5|142348.5|142524.5|142324.5|17
1667505300000|2022-11-03 19:55:00|142543|142343|142543|142343|142543|142343|142543|142343|1
1667520000000|2022-11-04 00:00:00|142699|142472|142597|142397|142699|142475|142520.5|142320.5|373
1667520300000|2022-11-04 00:05:00|142593|142393|142464.5|142364.5|142593|142393|142368|142213|549
1667520600000|2022-11-04 00:10:00|142462.5|142362.5|142526|142426|142565.5|142432|142424.5|142304.5|500
1667520900000|2022-11-04 00:15:00|142527|142427|142556|142456|142608.5|142508.5|142518|142418|542
1667521200000|2022-11-04 00:20:00|142554.5|142454.5|142552.5|142452.5|142618|142518|142495.5|142395.5|506
1667521500000|2022-11-04 00:25:00|142553.5|142453.5|142594|142494|142642.5|142542.5|142546|142446|423
1667521800000|2022-11-04 00:30:00|142595|142495|142566.5|142466.5|142598.5|142498.5|142517|142417|381
1667522100000|2022-11-04 00:35:00|142565.5|142465.5|142705|142605|142736|142636|142558|142458|449
1667522400000|2022-11-04 00:40:00|142705.5|142605.5|142689|142589|142716.5|142616.5|142598|142498|466
1667522700000|2022-11-04 00:45:00|142686|142586|142754.5|142654.5|142763|142663|142639.5|142539.5|479
1667523000000|2022-11-04 00:50:00|142758.5|142658.5|142860|142760|142872|142772|142743.5|142643.5|433
1667523300000|2022-11-04 00:55:00|142859|142759|142815|142715|142929.5|142829.5|142812|142712|431
1667523600000|2022-11-04 01:00:00|142814|142714|142835|142735|142855|142755|142783|142683|387
1667523900000|2022-11-04 01:05:00|142835.5|142735.5|142883.5|142783.5|142903.5|142803.5|142810|142710|286
1667524200000|2022-11-04 01:10:00|142882.5|142782.5|142919|142819|142946.5|142846.5|142854|142754|404
1667524500000|2022-11-04 01:15:00|142920|142820|142777|142677|142920.5|142820.5|142767|142667|602
1667524800000|2022-11-04 01:20:00|142777.5|142677.5|142821|142721|142852.5|142752.5|142752.5|142602.5|441
1667525100000|2022-11-04 01:25:00|142824|142724|142798|142698|142840|142740|142784.5|142684.5|379
1667525400000|2022-11-04 01:30:00|142797.5|142697.5|142765.5|142665.5|142801|142701|142679|142579|579
1667525700000|2022-11-04 01:35:00|142757.5|142657.5|142626|142526|142768.5|142668.5|142605|142505|665
1667526000000|2022-11-04 01:40:00|142625.5|142525.5|142678.5|142578.5|142722|142622|142595|142495|531
1667526300000|2022-11-04 01:45:00|142681.5|142581.5|142540|142440|142691|142591|142540|142440|513
1667526600000|2022-11-04 01:50:00|142538.5|142438.5|142572|142472|142647.5|142547.5|142536|142436|489
1667526900000|2022-11-04 01:55:00|142571|142471|142555|142455|142598|142498|142542|142442|433
1667527200000|2022-11-04 02:00:00|142554.5|142454.5|142677.5|142577.5|142702.5|142602.5|142545.5|142445.5|462
1667527500000|2022-11-04 02:05:00|142673.5|142573.5|142558.5|142458.5|142684.5|142584.5|142554.5|142454.5|438
1667527800000|2022-11-04 02:10:00|142558|142458|142516.5|142416.5|142565|142465|142472|142372|429
1667528100000|2022-11-04 02:15:00|142516|142416|142539.5|142439.5|142542.5|142442.5|142435|142335|377
1667528400000|2022-11-04 02:20:00|142540|142440|142476.5|142376.5|142559.5|142459.5|142411.5|142311.5|472
1667528700000|2022-11-04 02:25:00|142473|142373|142504|142404|142509|142409|142428.5|142328.5|368
1667529000000|2022-11-04 02:30:00|142504.5|142404.5|142507|142407|142527|142427|142477|142377|269
1667529300000|2022-11-04 02:35:00|142507.5|142407.5|142477|142377|142530|142430|142460|142360|403
1667529600000|2022-11-04 02:40:00|142480|142380|142458|142358|142498|142398|142425|142325|372
1667529900000|2022-11-04 02:45:00|142459|142359|142515|142415|142515.5|142415.5|142452.5|142352.5|281
1667530200000|2022-11-04 02:50:00|142515.5|142415.5|142375.5|142275.5|142567.5|142467.5|142358|142258|546
1667530500000|2022-11-04 02:55:00|142376|142276|142387|142287|142450.5|142350.5|142358.5|142258.5|467
1667530800000|2022-11-04 03:00:00|142383|142283|142305|142205|142414.5|142314.5|142247.5|142147.5|514
1667531100000|2022-11-04 03:05:00|142303.5|142203.5|142277|142177|142338.5|142238.5|142248.5|142148.5|396
1667531400000|2022-11-04 03:10:00|142277.5|142177.5|142217|142117|142291|142191|142194|142094|436
1667531700000|2022-11-04 03:15:00|142219|142119|142310.5|142210.5|142324|142224|142177|142077|476
1667532000000|2022-11-04 03:20:00|142308.5|142208.5|142270.5|142170.5|142311|142211|142240|142140|446
1667532300000|2022-11-04 03:25:00|142271|142171|142152|142052|142281|142181|142138.5|142038.5|439
1667532600000|2022-11-04 03:30:00|142151.5|142051.5|142142|142042|142206.5|142106.5|142139|142039|409
1667532900000|2022-11-04 03:35:00|142142.5|142042.5|142132.5|142032.5|142168.5|142068.5|142042|141942|503
1667533200000|2022-11-04 03:40:00|142137.5|142037.5|142146.5|142046.5|142180|142080|142119.5|142019.5|359
1667533500000|2022-11-04 03:45:00|142147.5|142047.5|142013.5|141913.5|142155.5|142055.5|142009|141909|331
1667533800000|2022-11-04 03:50:00|142013|141913|141971.5|141871.5|142033.5|141933.5|141953|141853|375
1667534100000|2022-11-04 03:55:00|141967|141867|141944|141844|142018.5|141918.5|141944|141844|426
1667534400000|2022-11-04 04:00:00|141941.5|141841.5|142036|141936|142051|141951|141931.5|141831.5|361
1667534700000|2022-11-04 04:05:00|142036.5|141936.5|142074.5|141974.5|142084|141984|142033.5|141933.5|311
1667535000000|2022-11-04 04:10:00|142071.5|141971.5|141994|141894|142085.5|141985.5|141938.5|141838.5|411
1667535300000|2022-11-04 04:15:00|141992|141892|142021.5|141921.5|142061.5|141961.5|141992|141892|461
1667535600000|2022-11-04 04:20:00|142021|141921|141970.5|141870.5|142044.5|141944.5|141935.5|141835.5|503
1667535900000|2022-11-04 04:25:00|141969.5|141869.5|142003.5|141903.5|142011|141911|141954.5|141854.5|296
1667536200000|2022-11-04 04:30:00|142004.5|141904.5|141903|141803|142036.5|141936.5|141890.5|141790.5|408
1667536500000|2022-11-04 04:35:00|141903.5|141803.5|141894|141794|141970.5|141870.5|141829.5|141729.5|504
1667536800000|2022-11-04 04:40:00|141895.5|141795.5|141853.5|141753.5|141912|141812|141806|141706|421
1667537100000|2022-11-04 04:45:00|141854|141754|141834.5|141734.5|141904.5|141804.5|141798.5|141698.5|398
1667537400000|2022-11-04 04:50:00|141834|141734|141893.5|141693.5|141897.5|141762.5|141771.5|141620.5|532
1667537700000|2022-11-04 04:55:00|141894|141694|141813.5|141713.5|141941|141785|141810.5|141673.5|409
1667538000000|2022-11-04 05:00:00|141814|141714|141766.5|141666.5|141859.5|141730.5|141743|141641|521
1667538300000|2022-11-04 05:05:00|141769.5|141669.5|141707|141607|141784|141677.5|141675|141547|537
1667538600000|2022-11-04 05:10:00|141708.5|141608.5|141647|141547|141714|141614|141583.5|141457|502
1667538900000|2022-11-04 05:15:00|141646|141546|141635|141535|141712|141571.5|141611.5|141458|382
1667539200000|2022-11-04 05:20:00|141635.5|141535.5|141924.5|141724.5|141938.5|141754.5|141635.5|141535.5|522
1667539500000|2022-11-04 05:25:00|141923|141723|141960|141760|142005.5|141844|141860.5|141710|557
1667539800000|2022-11-04 05:30:00|141959|141759|142005.5|141805.5|142008.5|141808.5|141913.5|141713.5|585
1667540100000|2022-11-04 05:35:00|142006.5|141806.5|141855.5|141755.5|142006.5|141814.5|141841.5|141681.5|423
1667540400000|2022-11-04 05:40:00|141853|141753|141962.5|141762.5|141980.5|141780.5|141834.5|141668.5|446
1667540700000|2022-11-04 05:45:00|141963.5|141763.5|141984.5|141884.5|142045|141910.5|141959.5|141759.5|366
1667541000000|2022-11-04 05:50:00|141985|141885|142005.5|141805.5|142057|141919|141935|141790|392
1667541300000|2022-11-04 05:55:00|142007|141807|141973.5|141873.5|142012|141873.5|141883.5|141783.5|480
1667541600000|2022-11-04 06:00:00|141972.5|141872.5|141906|141806|141988|141888|141857.5|141757.5|484
1667541900000|2022-11-04 06:05:00|141904.5|141804.5|141891|141791|141961.5|141861.5|141840.5|141740.5|490
1667542200000|2022-11-04 06:10:00|141892|141792|141920|141820|141994|141894|141860|141760|516
1667542500000|2022-11-04 06:15:00|141915|141815|141972|141872|141986|141886|141882|141782|475
1667542800000|2022-11-04 06:20:00|141979.5|141879.5|142138.5|141938.5|142168.5|141968.5|141946.5|141827|483
1667543100000|2022-11-04 06:25:00|142136.5|141936.5|142007|141807|142149|141963.5|141911.5|141762.5|453
1667543400000|2022-11-04 06:30:00|142018|141818|141677|141477|142059|141859|141669|141469|338
1667543700000|2022-11-04 06:35:00|141671.5|141471.5|141790|141498|141792|141517|141556|141356|249
1667544000000|2022-11-04 06:40:00|141791|141496|141855|141655|142074|141655.5|141703|141246|303
1667544300000|2022-11-04 06:45:00|141855.5|141655.5|141925|141700|142067|141719|141801.5|141601.5|199
1667544600000|2022-11-04 06:50:00|141922|141697|141831|141631|141922|141708|141826.5|141626.5|248
1667544900000|2022-11-04 06:55:00|141830.5|141630.5|141999|141714|142050|141745|141691.5|141491.5|310
1667545200000|2022-11-04 07:00:00|141998|141715|141891|141691|142043|141752|141862.5|141648|267
1667545500000|2022-11-04 07:05:00|141882.5|141682.5|141841|141641|141912.5|141712.5|141834.5|141634.5|106
1667545800000|2022-11-04 07:10:00|141840.5|141640.5|141955|141755|141983.5|141783.5|141839|141639|188
1667546100000|2022-11-04 07:15:00|141954.5|141754.5|142157|141941|142267|141962|141954.5|141754.5|192
1667546400000|2022-11-04 07:20:00|142149|141934|142098.5|141898.5|142175.5|141975.5|142039|141839|229
1667546700000|2022-11-04 07:25:00|142094|141894|142170.5|141970.5|142209|142009|142044.5|141844.5|220
1667547000000|2022-11-04 07:30:00|142169.5|141969.5|142279.5|142079.5|142341|142141|142168.5|141968.5|248
1667547300000|2022-11-04 07:35:00|142278.5|142078.5|142360.5|142160.5|142360.5|142160.5|142217.5|142017.5|183
1667547600000|2022-11-04 07:40:00|142364|142164|142363.5|142163.5|142413.5|142213.5|142265.5|142065.5|178
1667547900000|2022-11-04 07:45:00|142362.5|142162.5|142437.5|142237.5|142455.5|142255.5|142349|142149|169
1667548200000|2022-11-04 07:50:00|142437|142237|142371|142171|142456|142256|142280|142080|211
1667548500000|2022-11-04 07:55:00|142372.5|142172.5|142268.5|142068.5|142375|142175|142217|142017|243
1667548800000|2022-11-04 08:00:00|142269|142069|142234.5|142034.5|142298|142098|142190.5|141990.5|187
1667549100000|2022-11-04 08:05:00|142234|142034|142158|141958|142234.5|142034.5|142156.5|141956.5|187
1667549400000|2022-11-04 08:10:00|142158.5|141958.5|142022.5|141822.5|142161.5|141961.5|142021|141821|184
1667549700000|2022-11-04 08:15:00|142023|141823|142167.5|141967.5|142211.5|142011.5|142023|141823|167
1667550000000|2022-11-04 08:20:00|142167|141967|142160.5|141960.5|142183|141983|142159|141959|103
1667550300000|2022-11-04 08:25:00|142161|141961|142170|141970|142186.5|141986.5|142160.5|141960.5|119
1667550600000|2022-11-04 08:30:00|142171|141971|142200|142000|142200|142000|142171|141971|73
1667550900000|2022-11-04 08:35:00|142206.5|142006.5|142195|141995|142222|142022|142194.5|141994.5|78
1667551200000|2022-11-04 08:40:00|142194.5|141994.5|142124.5|141924.5|142204|142004|142118|141918|110
1667551500000|2022-11-04 08:45:00|142126.5|141926.5|142042.5|141842.5|142126.5|141926.5|142015|141815|136
1667551800000|2022-11-04 08:50:00|142043.5|141843.5|142042.5|141842.5|142045.5|141845.5|142037.5|141837.5|42
1667552100000|2022-11-04 08:55:00|142041.5|141841.5|141855|141655|142041.5|141841.5|141819|141619|119
1667552400000|2022-11-04 09:00:00|141855.5|141655.5|141922|141722|141922.5|141722.5|141848|141648|135
1667552700000|2022-11-04 09:05:00|141921|141721|142082|141878|142156.5|141956.5|141921|141721|184
1667553000000|2022-11-04 09:10:00|142081|141879|142137.5|141937.5|142151.5|141951.5|142079.5|141879|121
1667553300000|2022-11-04 09:15:00|142137|141937|141974.5|141774.5|142143|141943|141973.5|141773.5|125
1667553600000|2022-11-04 09:20:00|141981|141781|142063|141863|142090|141890|141981|141781|98
1667553900000|2022-11-04 09:25:00|142061|141861|141998|141798|142063.5|141863.5|141954.5|141754.5|101
1667554200000|2022-11-04 09:30:00|142001|141801|141989.5|141789.5|142001|141801|141989|141789|34
1667554500000|2022-11-04 09:35:00|141990|141790|141950|141750|141994|141794|141931.5|141731.5|124
1667554800000|2022-11-04 09:40:00|141949|141749|141913|141713|141949|141749|141895|141695|69
1667555100000|2022-11-04 09:45:00|141913.5|141713.5|141942|141742|141948.5|141748.5|141905.5|141705.5|41
1667555400000|2022-11-04 09:50:00|141943|141743|141949|141749|141957|141757|141937|141737|34
1667555700000|2022-11-04 09:55:00|141948.5|141748.5|141951.5|141751.5|141964|141764|141948|141748|41
1667556000000|2022-11-04 10:00:00|141952|141752|141873.5|141673.5|141990.5|141790.5|141873.5|141673.5|85
1667556300000|2022-11-04 10:05:00|141873|141673|141849.5|141649.5|141893|141693|141849.5|141649.5|120
1667556600000|2022-11-04 10:10:00|141850|141650|141854|141654|141855.5|141655.5|141839|141639|82
1667556900000|2022-11-04 10:15:00|141853|141653|141839|141639|141853|141653|141839|141639|30
1667557200000|2022-11-04 10:20:00|141839.5|141639.5|141842.5|141642.5|141848.5|141648.5|141781.5|141581.5|63
1667557500000|2022-11-04 10:25:00|141842|141642|141851.5|141651.5|141853|141653|141839|141639|24
1667557800000|2022-11-04 10:30:00|141845.5|141645.5|141842.5|141642.5|141851|141651|141842|141642|151
1667558100000|2022-11-04 10:35:00|141844.5|141644.5|141836|141636|141844.5|141644.5|141827.5|141627.5|156
1667558400000|2022-11-04 10:40:00|141837|141637|141774|141574|141837.5|141637.5|141762.5|141562.5|116
1667558700000|2022-11-04 10:45:00|141774.5|141574.5|141756|141556|141775.5|141575.5|141756|141556|53
1667559000000|2022-11-04 10:50:00|141755.5|141555.5|141720|141520|141756|141556|141719.5|141519.5|79
1667559300000|2022-11-04 10:55:00|141719.5|141519.5|141728.5|141528.5|141748|141544.5|141710|141509|137
1667559600000|2022-11-04 11:00:00|141729|141529|141672|141472|141737.5|141537.5|141671|141471|67
1667559900000|2022-11-04 11:05:00|141671.5|141471.5|141628|141428|141693|141493|141580|141380|140
1667560200000|2022-11-04 11:10:00|141629.5|141429.5|141412.5|141212.5|141636|141436|141299|141080|256
1667560500000|2022-11-04 11:15:00|141422|141222|141439.5|141239.5|141444.5|141244.5|141422|141222|65
1667560800000|2022-11-04 11:20:00|141438|141238|141549|141349|141557|141357|141435.5|141235.5|98
1667561100000|2022-11-04 11:25:00|141548.5|141348.5|141545|141345|141763|141368|141481.5|141269|212
1667561400000|2022-11-04 11:30:00|141546|141346|141524.5|141324.5|141551.5|141351.5|141524.5|141324.5|61
1667561700000|2022-11-04 11:35:00|141523.5|141323.5|141560.5|141360.5|141564|141364|141517.5|141317.5|150
1667562000000|2022-11-04 11:40:00|141560|141360|141566|141366|141581|141381|141534.5|141334.5|87
1667562300000|2022-11-04 11:45:00|141565.5|141365.5|141699|141420|141699|141461|141565.5|141365.5|149
1667562600000|2022-11-04 11:50:00|141700|141419|141662|141462|141806|141482|141659.5|141419|194
1667562900000|2022-11-04 11:55:00|141661.5|141461.5|141635.5|141435.5|141680.5|141480.5|141635.5|141435.5|95
1667563200000|2022-11-04 12:00:00|141636|141436|141649|141449|141649.5|141449.5|141624|141424|54
1667563500000|2022-11-04 12:05:00|141649.5|141449.5|141623|141423|141649.5|141449.5|141622|141422|24
1667563800000|2022-11-04 12:10:00|141623.5|141423.5|141637|141437|141646|141446|141604.5|141404.5|76
1667564100000|2022-11-04 12:15:00|141635.5|141435.5|141641.5|141441.5|141665|141465|141634|141434|169
1667564400000|2022-11-04 12:20:00|141656|141456|141739|141495|141743|141509|141654.5|141454.5|174
1667564700000|2022-11-04 12:25:00|141738|141496|141758.5|141158.5|141958|141535|141733|141158.5|248
1667565000000|2022-11-04 12:30:00|142126.5|141526.5|141943|141343|142129|141529|141923|141323|191
1667565300000|2022-11-04 12:35:00|141942.5|141342.5|141453.5|141253.5|141943|141343|141443|141142|187
1667565600000|2022-11-04 12:40:00|141454|141254|141558|141358|141700|141456|141450|141250|179
1667565900000|2022-11-04 12:45:00|141485|141285|141410.5|141210.5|141536|141333.5|141410|141210|98
1667566200000|2022-11-04 12:50:00|141410|141210|141252|141052|141410.5|141210.5|141221.5|141021.5|155
1667566500000|2022-11-04 12:55:00|141251.5|141051.5|141144.5|140944.5|141257.5|141057.5|141141.5|140941.5|78
1667566800000|2022-11-04 13:00:00|141145|140945|140833|140628|141145|140945|140832|140616|160
1667567100000|2022-11-04 13:05:00|140836|140630|140792|140592|140836|140630|140716.5|140516.5|151
1667567400000|2022-11-04 13:10:00|140792.5|140592.5|140811|140611|140884|140684|140735.5|140535.5|187
1667567700000|2022-11-04 13:15:00|140810.5|140610.5|140854|140654|140867.5|140667.5|140794|140594|99
1667568000000|2022-11-04 13:20:00|140855|140655|141056.5|140856.5|141076|140876|140849|140649|185
1667568300000|2022-11-04 13:25:00|141063|140863|140948|140748|141072.5|140872.5|140930|140730|149
1667568600000|2022-11-04 13:30:00|140946|140746|141012.5|140812.5|141063.5|140863.5|140854.5|140654.5|166
1667568900000|2022-11-04 13:35:00|141012|140812|141045|140845|141067|140867|140956|140756|140
1667569200000|2022-11-04 13:40:00|141054.5|140854.5|141192.5|140992.5|141200|141000|141038|140838|132
1667569500000|2022-11-04 13:45:00|141193|140993|141260|141060|141498|141150|141191.5|140991.5|177
1667569800000|2022-11-04 13:50:00|141259.5|141059.5|141260|141060|141375|141175|141153.5|140953.5|133
1667570100000|2022-11-04 13:55:00|141259.5|141059.5|141200|140902|141275|141075|141083|140849|253
1667570400000|2022-11-04 14:00:00|141198|140900|141036.5|140836.5|141286|140976|141008.5|140808.5|209
1667570700000|2022-11-04 14:05:00|141037|140837|140923|140723|141061|140861|140921|140721|201
1667571000000|2022-11-04 14:10:00|140922.5|140722.5|140833.5|140633.5|140925|140725|140828|140628|99
1667571300000|2022-11-04 14:15:00|140834|140634|140964|140674|141125|140728|140707|140507|287
1667571600000|2022-11-04 14:20:00|140963|140675|140742.5|140542.5|140964|140676|140742.5|140542.5|337
1667571900000|2022-11-04 14:25:00|140752|140552|140707|140507|140766.5|140596.5|140696.5|140507|123
1667572200000|2022-11-04 14:30:00|140706|140506|140666|140466|140715|140515|140656.5|140456.5|68
1667572500000|2022-11-04 14:35:00|140667|140467|140693|140493|140717|140517|140663.5|140463.5|60
1667572800000|2022-11-04 14:40:00|140692|140492|140655|140455|140692|140492|140653.5|140453.5|65
1667573100000|2022-11-04 14:45:00|140653.5|140453.5|140543|140343|140653.5|140453.5|140543|140343|58
1667573400000|2022-11-04 14:50:00|140543.5|140343.5|140676.5|140476.5|140730.5|140530.5|140543.5|140343.5|126
1667573700000|2022-11-04 14:55:00|140677|140477|140668.5|140468.5|140697.5|140497.5|140662.5|140462.5|97
1667574000000|2022-11-04 15:00:00|140669|140469|140695.5|140495.5|140720|140520|140657|140457|151
1667574300000|2022-11-04 15:05:00|140739|140539|140763|140563|140775|140575|140726.5|140526.5|134
1667574600000|2022-11-04 15:10:00|140767|140567|140686.5|140486.5|140777.5|140577.5|140685.5|140485.5|131
1667574900000|2022-11-04 15:15:00|140686|140486|140799.5|140599.5|140880|140680|140683.5|140483.5|152
1667575200000|2022-11-04 15:20:00|140802.5|140602.5|140887|140687|140939.5|140739.5|140800|140600|108
1667575500000|2022-11-04 15:25:00|140886|140686|141177|140941|141193|140941|140871|140671|161
1667575800000|2022-11-04 15:30:00|141176|140939|140998|140749|141187|140939|140993|140683|125
1667576100000|2022-11-04 15:35:00|140983|140750|141005.5|140805.5|141005.5|140805.5|140977|140733|93
1667576400000|2022-11-04 15:40:00|141006|140806|141054.5|140854.5|141079|140879|140988|140788|132
1667576700000|2022-11-04 15:45:00|141055|140855|140972|140772|141070.5|140870.5|140944|140744|126
1667577000000|2022-11-04 15:50:00|140972.5|140772.5|141091|140828|141099|140887.5|140968|140768|102
1667577300000|2022-11-04 15:55:00|141094|140829|141050|140850|141114|140856.5|141021.5|140765|200
1667577600000|2022-11-04 16:00:00|141057.5|140857.5|141165|140924|141270|141025|141057.5|140818|248
1667577900000|2022-11-04 16:05:00|141174|140928|141167|140967|141191|140974|141115|140915|170
1667578200000|2022-11-04 16:10:00|141166.5|140966.5|141115|140915|141187|140987|141115|140915|69
1667578500000|2022-11-04 16:15:00|141115.5|140915.5|141034.5|140834.5|141117.5|140917.5|140996|140796|118
1667578800000|2022-11-04 16:20:00|141033|140833|141024.5|140824.5|141044|140844|141010.5|140810.5|84
1667579100000|2022-11-04 16:25:00|141025|140825|141024.5|140824.5|141028|140828|141018|140818|31
1667579400000|2022-11-04 16:30:00|141024|140824|141041|140841|141111|140911|141021|140821|140
1667579700000|2022-11-04 16:35:00|141040.5|140840.5|141024.5|140824.5|141041|140841|141024|140824|35
1667580000000|2022-11-04 16:40:00|141025|140825|141025.5|140825.5|141027.5|140827.5|141016|140816|33
1667580300000|2022-11-04 16:45:00|141026|140826|140988|140788|141031.5|140831.5|140987.5|140787.5|101
1667580600000|2022-11-04 16:50:00|140988.5|140788.5|141121|140921|141258|140999|140987.5|140787.5|243
1667580900000|2022-11-04 16:55:00|141121.5|140921.5|141123.5|140923.5|141235|141035|141102|140895|187
1667581200000|2022-11-04 17:00:00|141121|140921|141208|141008|141240|141035.5|141118|140918|176
1667581500000|2022-11-04 17:05:00|141207.5|141007.5|141022|140822|141208.5|141008.5|141014|140802|151
1667581800000|2022-11-04 17:10:00|141021|140821|140935.5|140735.5|141033.5|140833.5|140935.5|140735.5|114
1667582100000|2022-11-04 17:15:00|140936|140736|140908.5|140708.5|140936|140736|140903|140703|81
1667582400000|2022-11-04 17:20:00|140908|140708|140873.5|140673.5|140936|140736|140873.5|140673.5|101
1667582700000|2022-11-04 17:25:00|140874|140674|140866.5|140666.5|140881.5|140681.5|140863.5|140663.5|37
1667583000000|2022-11-04 17:30:00|140867|140667|140831.5|140631.5|140880.5|140680.5|140830|140630|96
1667583300000|2022-11-04 17:35:00|140831|140631|140841.5|140641.5|140847|140647|140827.5|140627.5|59
1667583600000|2022-11-04 17:40:00|140838.5|140638.5|140840|140640|140841.5|140641.5|140838.5|140638.5|26
1667583900000|2022-11-04 17:45:00|140839|140639|140838|140638|140841.5|140641.5|140838|140638|14
1667584200000|2022-11-04 17:50:00|140837.5|140637.5|140836.5|140636.5|140841.5|140641.5|140836|140636|22
1667584500000|2022-11-04 17:55:00|140837.5|140637.5|140839.5|140639.5|140840|140640|140837|140637|11
1667584800000|2022-11-04 18:00:00|140839|140639|140839|140639|140839.5|140639.5|140836|140636|14
1667585100000|2022-11-04 18:05:00|140837.5|140637.5|140837|140637|140848|140648|140835.5|140635.5|16
1667585400000|2022-11-04 18:10:00|140836.5|140636.5|140836.5|140636.5|140837|140637|140834.5|140634.5|7
1667585700000|2022-11-04 18:15:00|140837|140637|140831.5|140631.5|140837|140637|140831.5|140631.5|11
1667586000000|2022-11-04 18:20:00|140831|140631|140828|140628|140836.5|140636.5|140828|140628|14
1667586300000|2022-11-04 18:25:00|140827|140627|140827.5|140627.5|140827.5|140627.5|140827|140627|2
1667586600000|2022-11-04 18:30:00|140825.5|140625.5|140820.5|140620.5|140825.5|140625.5|140819.5|140619.5|18
1667586900000|2022-11-04 18:35:00|140818.5|140618.5|140782.5|140582.5|140818.5|140618.5|140781.5|140581.5|29
1667587200000|2022-11-04 18:40:00|140781.5|140581.5|140740|140540|140789|140589|140738|140538|31
1667587500000|2022-11-04 18:45:00|140741|140541|140761|140561|140761|140561|140739.5|140539.5|44
1667587800000|2022-11-04 18:50:00|140754.5|140554.5|140752.5|140552.5|140761.5|140561.5|140752|140552|26
1667588100000|2022-11-04 18:55:00|140753|140553|140743|140543|140754|140554|140716|140516|67
1667588400000|2022-11-04 19:00:00|140742.5|140542.5|140745|140459|140755|140542.5|140718|140457|79
1667588700000|2022-11-04 19:05:00|140741|140455|140693|140317|140741|140455|140693|140317|67
1667589000000|2022-11-04 19:10:00|140680|140304|140652|140195|140681|140336|140603|140195|154
1667589300000|2022-11-04 19:15:00|140653|140194|140678|140455|140771|140455|140653|140179|217
1667589600000|2022-11-04 19:20:00|140677|140452|140639|140394|140677|140454|140636|140394|37
1667589900000|2022-11-04 19:25:00|140640|140392|140657.5|140457.5|140708|140458|140640|140364|176
1667590200000|2022-11-04 19:30:00|140657|140457|140585.5|140385.5|140779|140579|140580.5|140380.5|99
1667590500000|2022-11-04 19:35:00|140585|140385|140582.5|140382.5|140588|140388|140504.5|140304.5|50
1667590800000|2022-11-04 19:40:00|140583|140383|140569|140367|140583|140383|140563.5|140363.5|39
1667591100000|2022-11-04 19:45:00|140570.5|140370.5|140577|140370|140577|140372|140570.5|140370|5
1667591700000|2022-11-04 19:55:00|140566|140349|140382|140137|140707|140349|140381|140078|115
1667592000000|2022-11-04 20:00:00|140318|140075|140265|140065|140318|140090|140248|140048|122
1667592300000|2022-11-04 20:05:00|140265.5|140065.5|140235.5|140035.5|140318.5|140118.5|140235|140035|77
1667592600000|2022-11-04 20:10:00|140235|140035|140220.5|140020.5|140250|140050|140220|140020|26
1667592900000|2022-11-04 20:15:00|140221|140021|140122|139922|140226|140026|140122|139922|54
1667593200000|2022-11-04 20:20:00|140121.5|139921.5|140263.5|140063.5|140264.5|140064.5|140121.5|139921.5|142
1667593500000|2022-11-04 20:25:00|140263|140063|140622|140115|140650|140121|140246.5|140046.5|123
1667593800000|2022-11-04 20:30:00|140650|140070|140544|140086|140650|140086|140544|140032|145
1667594100000|2022-11-04 20:35:00|140561|140103|140533|140131|140561|140131|140533|140103|49
1667594400000|2022-11-04 20:40:00|140616|140196|140559|140274|140616|140274|140559|140196|104
1667594700000|2022-11-04 20:45:00|140558|140275|140495|140295|140558|140295.5|140495|140255|43
1667595000000|2022-11-04 20:50:00|140495.5|140295.5|140596|140262|140596|140328.5|140491.5|140216|74
1667595300000|2022-11-04 20:55:00|140597|140261|140688|140088|140728.5|140261|140572.5|139972.5|173
1667779200000|2022-11-07 00:00:00|141370|141010|141375|141175|141440|141219|141319.5|140994|400
1667779500000|2022-11-07 00:05:00|141382.5|141182.5|141098|140895|141402.5|141202.5|141098|140825|552
1667779800000|2022-11-07 00:10:00|141100|140900|141195|140995|141249|141042.5|141069|140837.5|513
1667780100000|2022-11-07 00:15:00|141181|140981|140939.5|140739.5|141226.5|141026.5|140897|140697|561
1667780400000|2022-11-07 00:20:00|140940.5|140740.5|140925.5|140825.5|140949.5|140829.5|140818.5|140631.5|490
1667780700000|2022-11-07 00:25:00|140926.5|140826.5|140995|140895|141007.5|140907.5|140906|140806|380
1667781000000|2022-11-07 00:30:00|140996|140896|140954.5|140854.5|141020.5|140920.5|140899.5|140799.5|390
1667781300000|2022-11-07 00:35:00|140953|140853|140907|140807|141007.5|140907.5|140893.5|140793.5|408
1667781600000|2022-11-07 00:40:00|140905.5|140805.5|140905|140805|140947.5|140847.5|140898|140798|360
1667781900000|2022-11-07 00:45:00|140901|140801|140985|140885|140999|140899|140899|140799|367
1667782200000|2022-11-07 00:50:00|140988|140888|140989.5|140889.5|141085.5|140985.5|140984|140884|449
1667782500000|2022-11-07 00:55:00|140990.5|140890.5|140952|140852|141020|140920|140951.5|140851.5|475
1667782800000|2022-11-07 01:00:00|140951.5|140851.5|141010.5|140910.5|141021.5|140921.5|140951.5|140851.5|373
1667783100000|2022-11-07 01:05:00|141009.5|140909.5|141047|140947|141047|140947|140984.5|140884.5|422
1667783400000|2022-11-07 01:10:00|141048|140948|141077.5|140977.5|141101.5|141001.5|141032|140932|433
1667783700000|2022-11-07 01:15:00|141078.5|140978.5|141177.5|141077.5|141198.5|141098.5|141076|140976|614
1667784000000|2022-11-07 01:20:00|141178|141078|141163.5|141063.5|141248|141148|141116.5|141016.5|554
1667784300000|2022-11-07 01:25:00|141163|141063|141205|141105|141240|141140|141145|141045|495
1667784600000|2022-11-07 01:30:00|141203.5|141103.5|140971.5|140871.5|141227|141127|140963.5|140863.5|710
1667784900000|2022-11-07 01:35:00|140975.5|140875.5|140807.5|140707.5|140982.5|140882.5|140747|140598|751
1667785200000|2022-11-07 01:40:00|140807|140707|140911|140811|140946|140846|140770.5|140670.5|695
1667785500000|2022-11-07 01:45:00|140910|140810|140934|140834|141005|140905|140899|140799|553
1667785800000|2022-11-07 01:50:00|140928.5|140828.5|140944|140844|141018.5|140918.5|140874.5|140774.5|514
1667786100000|2022-11-07 01:55:00|140942|140842|140964.5|140864.5|140964.5|140864.5|140846|140746|519
1667786400000|2022-11-07 02:00:00|140963.5|140863.5|140902.5|140802.5|140979|140879|140867.5|140767.5|544
1667786700000|2022-11-07 02:05:00|140901.5|140801.5|140888.5|140788.5|140945.5|140845.5|140881|140781|502
1667787000000|2022-11-07 02:10:00|140887.5|140787.5|141011.5|140911.5|141077.5|140977.5|140878.5|140778.5|567
1667787300000|2022-11-07 02:15:00|141012|140912|140965.5|140865.5|141013.5|140913.5|140912.5|140812.5|433
1667787600000|2022-11-07 02:20:00|140972.5|140872.5|141027|140927|141064|140964|140966|140866|318
1667787900000|2022-11-07 02:25:00|141031.5|140931.5|140982.5|140882.5|141059|140959|140968|140868|380
1667788200000|2022-11-07 02:30:00|140984|140884|140944|140844|141049.5|140949.5|140939|140839|388
1667788500000|2022-11-07 02:35:00|140942|140842|140935.5|140835.5|140967|140867|140854|140754|520
1667788800000|2022-11-07 02:40:00|140923|140823|140947.5|140847.5|140947.5|140847.5|140887|140787|361
1667789100000|2022-11-07 02:45:00|140947|140847|140981|140881|140994.5|140894.5|140922.5|140822.5|283
1667789400000|2022-11-07 02:50:00|140980|140880|140972|140872|141017|140917|140972|140872|233
1667789700000|2022-11-07 02:55:00|140971.5|140871.5|140920|140820|141039|140939|140909|140809|326
1667790000000|2022-11-07 03:00:00|140922|140822|141072.5|140972.5|141082|140982|140877|140777|485
1667790300000|2022-11-07 03:05:00|141073|140973|141117.5|141017.5|141247|141147|141060|140960|460
1667790600000|2022-11-07 03:10:00|141119|141019|141046|140946|141139|141039|141032|140932|382
1667790900000|2022-11-07 03:15:00|141045|140945|140926.5|140826.5|141045.5|140945.5|140900.5|140800.5|547
1667791200000|2022-11-07 03:20:00|140925.5|140825.5|140905.5|140805.5|140985|140885|140899|140799|398
1667791500000|2022-11-07 03:25:00|140906|140806|140826.5|140726.5|140918.5|140818.5|140784.5|140684.5|496
1667791800000|2022-11-07 03:30:00|140825.5|140725.5|140826.5|140726.5|140886|140786|140810.5|140710.5|308
1667792100000|2022-11-07 03:35:00|140821.5|140721.5|140674|140574|140834.5|140734.5|140665|140565|501
1667792400000|2022-11-07 03:40:00|140675|140575|140600.5|140500.5|140722.5|140622.5|140581.5|140481.5|489
1667792700000|2022-11-07 03:45:00|140598.5|140498.5|140609|140509|140648|140548|140533|140433|370
1667793000000|2022-11-07 03:50:00|140608|140508|140675.5|140575.5|140718|140618|140598|140498|354
1667793300000|2022-11-07 03:55:00|140673.5|140573.5|140705.5|140605.5|140716.5|140616.5|140652|140552|321
1667793600000|2022-11-07 04:00:00|140706|140606|140707.5|140607.5|140772.5|140672.5|140697|140597|263
1667793900000|2022-11-07 04:05:00|140708.5|140608.5|140772.5|140672.5|140789.5|140689.5|140672.5|140572.5|326
1667794200000|2022-11-07 04:10:00|140773.5|140673.5|140741.5|140641.5|140808.5|140708.5|140736|140636|339
1667794500000|2022-11-07 04:15:00|140742|140642|140657.5|140557.5|140774.5|140674.5|140653|140553|246
1667794800000|2022-11-07 04:20:00|140657|140557|140506.5|140406.5|140657.5|140557.5|140502|140402|316
1667795100000|2022-11-07 04:25:00|140511|140411|140523|140423|140580|140480|140426|140326|490
1667795400000|2022-11-07 04:30:00|140523.5|140423.5|140417|140317|140525|140425|140377.5|140277.5|401
1667795700000|2022-11-07 04:35:00|140424|140324|140262.5|140162.5|140427.5|140327.5|140242|140142|432
1667796000000|2022-11-07 04:40:00|140265.5|140165.5|140293|140193|140322.5|140222.5|140207|140107|465
1667796300000|2022-11-07 04:45:00|140289.5|140189.5|140287.5|140187.5|140325.5|140225.5|140232.5|140132.5|316
1667796600000|2022-11-07 04:50:00|140292.5|140192.5|140283|140183|140292.5|140192.5|140231|140131|273
1667796900000|2022-11-07 04:55:00|140282.5|140182.5|140326.5|140226.5|140356|140256|140282|140182|329
1667797200000|2022-11-07 05:00:00|140319.5|140219.5|140286|140186|140334|140234|140261.5|140161.5|401
1667797500000|2022-11-07 05:05:00|140289|140189|140387|140287|140409|140309|140228|140128|441
1667797800000|2022-11-07 05:10:00|140385|140285|140410|140310|140511.5|140411.5|140351|140251|474
1667798100000|2022-11-07 05:15:00|140410.5|140310.5|140344|140244|140430|140330|140320.5|140220.5|405
1667798400000|2022-11-07 05:20:00|140344.5|140244.5|140198.5|140098.5|140353|140253|140197.5|140097.5|407
1667798700000|2022-11-07 05:25:00|140203|140103|140044.5|139944.5|140234.5|140134.5|140036|139936|539
1667799000000|2022-11-07 05:30:00|140049.5|139949.5|140054|139954|140088|139988|139978|139878|654
1667799300000|2022-11-07 05:35:00|140053|139953|140081.5|139981.5|140094|139994|140018.5|139918.5|394
1667799600000|2022-11-07 05:40:00|140081|139981|140134|140034|140190|140090|140080.5|139980.5|423
1667799900000|2022-11-07 05:45:00|140135.5|140035.5|140228|140128|140266|140166|140135.5|140035.5|393
1667800200000|2022-11-07 05:50:00|140220|140120|140334.5|140234.5|140350.5|140250.5|140208.5|140108.5|404
1667800500000|2022-11-07 05:55:00|140336.5|140236.5|140270|140170|140336.5|140236.5|140257|140157|394
1667800800000|2022-11-07 06:00:00|140267|140167|140271|140171|140301|140201|140251.5|140151.5|294
1667801100000|2022-11-07 06:05:00|140272|140172|140249.5|140149.5|140275|140175|140187.5|140087.5|427
1667801400000|2022-11-07 06:10:00|140250|140150|140255|140155|140281.5|140181.5|140195|140095|321
1667801700000|2022-11-07 06:15:00|140259|140159|140175.5|140075.5|140261.5|140161.5|140119|140019|352
1667802000000|2022-11-07 06:20:00|140179.5|140079.5|140235.5|140135.5|140258|140158|140127|140027|361
1667802300000|2022-11-07 06:25:00|140236|140136|140209.5|140009.5|140296.5|140196.5|140164|140009.5|416
1667802600000|2022-11-07 06:30:00|140186.5|140086.5|140367.5|140167.5|140377|140199.5|140183.5|140071|237
1667802900000|2022-11-07 06:35:00|140366|140166|140312.5|140112.5|140408|140208|140312|140112|137
1667803200000|2022-11-07 06:40:00|140313|140113|140270.5|140170.5|140329|140178.5|140270.5|140076.5|118
1667803500000|2022-11-07 06:45:00|140270|140170|140269.5|140169.5|140282|140182|140264|140164|45
1667803800000|2022-11-07 06:50:00|140270.5|140170.5|140274.5|140074.5|140336|140186|140269.5|140073|121
1667804100000|2022-11-07 06:55:00|140273.5|140073.5|140421.5|140221.5|140497|140283|140273.5|140073.5|213
1667804400000|2022-11-07 07:00:00|140431.5|140231.5|140350.5|140250.5|140573|140319|140348.5|140185.5|233
1667804700000|2022-11-07 07:05:00|140349.5|140249.5|140385|140185|140433|140286|140295.5|140129.5|179
1667805000000|2022-11-07 07:10:00|140389|140189|140379|140279|140399.5|140279|140352|140162.5|97
1667805300000|2022-11-07 07:15:00|140383.5|140283.5|140496|140296|140537.5|140401|140383.5|140283.5|120
1667805600000|2022-11-07 07:20:00|140496.5|140296.5|140542|140442|140593.5|140451|140492|140292|149
1667805900000|2022-11-07 07:25:00|140541|140441|140541|140441|140569|140469|140539|140439|61
1667806200000|2022-11-07 07:30:00|140541.5|140441.5|140553|140453|140608|140455|140467|140315|112
1667806500000|2022-11-07 07:35:00|140552.5|140452.5|140654|140454|140682.5|140482.5|140552.5|140427|70
1667806800000|2022-11-07 07:40:00|140654.5|140454.5|140587|140387|140663.5|140463.5|140577|140377|138
1667807100000|2022-11-07 07:45:00|140577.5|140377.5|140644|140444|140668.5|140468.5|140577.5|140377.5|143
1667807400000|2022-11-07 07:50:00|140642.5|140442.5|140677|140477|140682|140482|140625.5|140425.5|145
1667807700000|2022-11-07 07:55:00|140677.5|140477.5|140749.5|140549.5|140750.5|140550.5|140642.5|140442.5|150
1667808000000|2022-11-07 08:00:00|140751.5|140551.5|140777.5|140577.5|140842.5|140642.5|140724.5|140524.5|171
1667808300000|2022-11-07 08:05:00|140777|140577|140681.5|140481.5|140801|140601|140678|140478|101
1667808600000|2022-11-07 08:10:00|140680.5|140480.5|140478.5|140278.5|140680.5|140480.5|140449|140249|197
1667808900000|2022-11-07 08:15:00|140477.5|140277.5|140315|140115|140477.5|140277.5|140260|140044|277
1667809200000|2022-11-07 08:20:00|140317|140117|140394|140194|140397.5|140197.5|140275|140075|152
1667809500000|2022-11-07 08:25:00|140393.5|140193.5|140408|140208|140500.5|140300.5|140392|140192|142
1667809800000|2022-11-07 08:30:00|140413.5|140213.5|140255.5|140055.5|140413.5|140213.5|140255.5|140055.5|243
1667810100000|2022-11-07 08:35:00|140254.5|140054.5|140008.5|139808.5|140264.5|140064.5|139980.5|139780.5|249
1667810400000|2022-11-07 08:40:00|140009|139809|140076|139876|140107|139907|140009|139809|104
1667810700000|2022-11-07 08:45:00|140075|139875|140171|139971|140184.5|139984.5|140063.5|139863.5|160
1667811000000|2022-11-07 08:50:00|140170.5|139970.5|139951.5|139751.5|140173|139973|139931.5|139731.5|222
1667811300000|2022-11-07 08:55:00|139951|139751|139699.5|139499.5|140018.5|139818.5|139692.5|139492.5|227
1667811600000|2022-11-07 09:00:00|139707.5|139507.5|139539.5|139339.5|139708|139508|139421.5|139221.5|289
1667811900000|2022-11-07 09:05:00|139540|139340|139443|139243|139546.5|139346.5|139421|139221|200
1667812200000|2022-11-07 09:10:00|139443.5|139243.5|139615|139415|139633.5|139433.5|139433.5|139233.5|157
1667812500000|2022-11-07 09:15:00|139614|139414|139505|139305|139614|139414|139503.5|139303.5|112
1667812800000|2022-11-07 09:20:00|139503.5|139303.5|139484.5|139284.5|139507|139307|139381.5|139181.5|198
1667813100000|2022-11-07 09:25:00|139484|139284|139525|139325|139552.5|139352.5|139484|139284|164
1667813400000|2022-11-07 09:30:00|139526.5|139326.5|139575.5|139375.5|139575.5|139375.5|139471|139271|120
1667813700000|2022-11-07 09:35:00|139571.5|139371.5|139541.5|139341.5|139584|139384|139539|139339|111
1667814000000|2022-11-07 09:40:00|139541|139341|139563|139363|139563|139363|139522.5|139322.5|29
1667814300000|2022-11-07 09:45:00|139563.5|139363.5|139530.5|139330.5|139569.5|139369.5|139530.5|139330.5|39
1667814600000|2022-11-07 09:50:00|139526|139326|139419|139219|139526|139326|139404.5|139204.5|133
1667814900000|2022-11-07 09:55:00|139418.5|139218.5|139478|139278|139479|139279|139418.5|139218.5|56
1667815200000|2022-11-07 10:00:00|139477|139277|139483|139283|139487.5|139287.5|139462|139262|44
1667815500000|2022-11-07 10:05:00|139482.5|139282.5|139473.5|139273.5|139482.5|139282.5|139472.5|139272.5|20
1667815800000|2022-11-07 10:10:00|139470.5|139270.5|139466.5|139266.5|139474|139274|139455.5|139255.5|52
1667816100000|2022-11-07 10:15:00|139466|139266|139322.5|139122.5|139466|139266|139286|139086|193
1667816400000|2022-11-07 10:20:00|139323|139123|139346|139146|139378.5|139178.5|139323|139123|335
1667816700000|2022-11-07 10:25:00|139345.5|139145.5|139345|139145|139346|139146|139336|139136|124
1667817000000|2022-11-07 10:30:00|139345.5|139145.5|139250|139050|139375|139175|139245|139045|77
1667817300000|2022-11-07 10:35:00|139250.5|139050.5|139313|139113|139339.5|139139.5|139250|139050|106
1667817600000|2022-11-07 10:40:00|139312.5|139112.5|139312|139112|139330.5|139130.5|139303|139103|117
1667817900000|2022-11-07 10:45:00|139311.5|139111.5|139313.5|139113.5|139325|139125|139304|139104|116
1667818200000|2022-11-07 10:50:00|139314.5|139114.5|139350.5|139150.5|139351.5|139151.5|139312|139112|37
1667818500000|2022-11-07 10:55:00|139351|139151|139301.5|139101.5|139357|139157|139301|139101|110
1667818800000|2022-11-07 11:00:00|139301|139101|139307|139107|139318|139118|139294|139094|111
1667819100000|2022-11-07 11:05:00|139307.5|139107.5|139317|139117|139317.5|139117.5|139307.5|139107.5|34
1667819400000|2022-11-07 11:10:00|139316.5|139116.5|139306.5|139106.5|139316.5|139116.5|139305.5|139105.5|18
1667819700000|2022-11-07 11:15:00|139307.5|139107.5|139407|139207|139442|139242|139306.5|139106.5|236
1667820000000|2022-11-07 11:20:00|139410|139210|139462.5|139262.5|139475.5|139275.5|139410|139210|84
1667820300000|2022-11-07 11:25:00|139463|139263|139363.5|139163.5|139463|139263|139363|139163|64
1667820600000|2022-11-07 11:30:00|139364|139164|139370|139170|139402|139234.5|139334.5|139164|42
1667820900000|2022-11-07 11:35:00|139369.5|139169.5|139378.5|139178.5|139378.5|139178.5|139369|139169|11
1667821200000|2022-11-07 11:40:00|139378|139178|139388.5|139188.5|139389|139189|139378|139178|22
1667821500000|2022-11-07 11:45:00|139388|139188|139358.5|139158.5|139388.5|139188.5|139351.5|139151.5|48
1667821800000|2022-11-07 11:50:00|139359|139159|139389.5|139189.5|139392.5|139192.5|139353|139153|132
1667822100000|2022-11-07 11:55:00|139389|139189|139453.5|139253.5|139456.5|139256.5|139386|139186|62
1667822400000|2022-11-07 12:00:00|139454|139254|139472|139272|139472|139272|139454|139254|51
1667822700000|2022-11-07 12:05:00|139472.5|139272.5|139474.5|139274.5|139475.5|139275.5|139472|139272|20
1667823000000|2022-11-07 12:10:00|139479|139279|139486|139286|139530.5|139330.5|139474.5|139274.5|66
1667823300000|2022-11-07 12:15:00|139486.5|139286.5|139486|139286|139520|139320|139485.5|139285.5|44
1667823600000|2022-11-07 12:20:00|139485.5|139285.5|139424|139224|139486|139286|139412|139212|89
1667823900000|2022-11-07 12:25:00|139424.5|139224.5|139367.5|139167.5|139429|139229|139318.5|139118.5|107
1667824200000|2022-11-07 12:30:00|139369.5|139169.5|139429|139229|139512.5|139312.5|139369.5|139169.5|123
1667824500000|2022-11-07 12:35:00|139428.5|139228.5|139491|139291|139518|139318|139379|139227|103
1667824800000|2022-11-07 12:40:00|139490.5|139290.5|139424|139224|139491|139291|139422|139222|46
1667825100000|2022-11-07 12:45:00|139423.5|139223.5|139443.5|139243.5|139443.5|139243.5|139420.5|139220.5|38
1667825400000|2022-11-07 12:50:00|139442.5|139242.5|139427.5|139227.5|139443.5|139243.5|139415.5|139215.5|40
1667825700000|2022-11-07 12:55:00|139430.5|139230.5|139414|139214|139432|139232|139411.5|139211.5|23
1667826000000|2022-11-07 13:00:00|139414.5|139214.5|139329.5|139129.5|139436.5|139236.5|139329.5|139129.5|80
1667826300000|2022-11-07 13:05:00|139330|139130|139333.5|139133.5|139335|139136.5|139234.5|139034.5|114
1667826600000|2022-11-07 13:10:00|139332|139132|139236|139036|139334|139134|139228|139028|121
1667826900000|2022-11-07 13:15:00|139237.5|139037.5|139071|138871|139239.5|139039.5|139049.5|138849.5|158
1667827200000|2022-11-07 13:20:00|139070|138870|139317|139117|139327|139122|139070|138870|217
1667827500000|2022-11-07 13:25:00|139316.5|139116.5|139289.5|139089.5|139337|139131|139261|139061|168
1667827800000|2022-11-07 13:30:00|139288.5|139088.5|139274.5|139074.5|139312.5|139112.5|139272|139072|178
1667828100000|2022-11-07 13:35:00|139274|139074|139283|139083|139285.5|139085.5|139269.5|139069.5|27
1667828400000|2022-11-07 13:40:00|139282.5|139082.5|139275|139075|139283.5|139083.5|139275|139075|15
1667828700000|2022-11-07 13:45:00|139274.5|139074.5|139310.5|139110.5|139398.5|139198.5|139270.5|139070.5|180
1667829000000|2022-11-07 13:50:00|139310|139110|139322.5|139122.5|139376|139176|139296|139096|156
1667829300000|2022-11-07 13:55:00|139321.5|139121.5|139327.5|139127.5|139568|139265|139320.5|139120.5|212
1667829600000|2022-11-07 14:00:00|139328.5|139128.5|139234|139034|139334.5|139134.5|139211|139011|100
1667829900000|2022-11-07 14:05:00|139233.5|139033.5|139152.5|138952.5|139234|139034|139148|138948|61
1667830200000|2022-11-07 14:10:00|139152|138952|139136|138936|139156|138956|139134|138934|62
1667830500000|2022-11-07 14:15:00|139137|138937|139141.5|138941.5|139141.5|138941.5|139132.5|138932.5|34
1667830800000|2022-11-07 14:20:00|139142|138942|139231.5|139031.5|139272.5|139072.5|139136|138936|136
1667831100000|2022-11-07 14:25:00|139241|139041|139278|139078|139278|139078|139241|139041|55
1667831400000|2022-11-07 14:30:00|139278.5|139078.5|139240|139040|139280|139080|139222.5|139022.5|115
1667831700000|2022-11-07 14:35:00|139255|139055|139293|139093|139311.5|139127|139227|139041|94
1667832000000|2022-11-07 14:40:00|139292.5|139092.5|139297|139097|139346|139125|139277|139053|125
1667832300000|2022-11-07 14:45:00|139297.5|139097.5|139360|139160|139364.5|139164.5|139297|139097|67
1667832600000|2022-11-07 14:50:00|139361.5|139161.5|139483|139283|139483|139283|139359|139159|56
1667832900000|2022-11-07 14:55:00|139486|139286|139472.5|139272.5|139494|139294|139413|139213|127
1667833200000|2022-11-07 15:00:00|139473|139273|139416|139216|139473|139273|139363.5|139163.5|44
1667833500000|2022-11-07 15:05:00|139416.5|139216.5|139468.5|139268.5|139468.5|139268.5|139416|139216|44
1667833800000|2022-11-07 15:10:00|139468|139268|139475.5|139275.5|139477.5|139277.5|139461.5|139261.5|107
1667834100000|2022-11-07 15:15:00|139476|139276|139466.5|139266.5|139480|139280|139445|139245|166
1667834400000|2022-11-07 15:20:00|139467|139267|139493|139293|139494|139294|139466.5|139266.5|48
1667834700000|2022-11-07 15:25:00|139492|139292|139563|139363|139566.5|139366.5|139489.5|139289.5|52
1667835000000|2022-11-07 15:30:00|139562|139362|139577.5|139377.5|139577.5|139377.5|139562|139362|53
1667835300000|2022-11-07 15:35:00|139578|139378|139585|139385|139586.5|139386.5|139567.5|139367.5|37
1667835600000|2022-11-07 15:40:00|139585.5|139385.5|139594.5|139394.5|139594.5|139394.5|139578.5|139378.5|53
1667835900000|2022-11-07 15:45:00|139595|139395|139668|139468|139691.5|139491.5|139592.5|139392.5|49
1667836200000|2022-11-07 15:50:00|139668.5|139468.5|139637.5|139437.5|139671|139471|139565|139365|108
1667836500000|2022-11-07 15:55:00|139637|139437|139648|139448|139652|139452|139632|139432|64
1667836800000|2022-11-07 16:00:00|139649.5|139449.5|139662.5|139462.5|139670|139470|139641.5|139441.5|438
1667837100000|2022-11-07 16:05:00|139662|139462|139661.5|139461.5|139666|139466|139659.5|139459.5|43
1667837400000|2022-11-07 16:10:00|139662|139462|139753|139553|139770|139570|139661|139461|47
1667837700000|2022-11-07 16:15:00|139753.5|139553.5|139657|139457|139753.5|139553.5|139656.5|139456.5|123
1667838000000|2022-11-07 16:20:00|139657.5|139457.5|139612|139412|139657.5|139457.5|139574|139374|43
1667838300000|2022-11-07 16:25:00|139615.5|139415.5|139637|139437|139640.5|139440.5|139615.5|139415.5|40
1667838600000|2022-11-07 16:30:00|139637.5|139437.5|139611.5|139411.5|139637.5|139437.5|139604|139404|60
1667838900000|2022-11-07 16:35:00|139618.5|139418.5|139621|139421|139621.5|139421.5|139618.5|139418.5|19
1667839200000|2022-11-07 16:40:00|139622|139422|139687|139487|139704.5|139504.5|139622|139422|126
1667839500000|2022-11-07 16:45:00|139686.5|139486.5|139726|139526|139726|139526|139659|139459|49
1667839800000|2022-11-07 16:50:00|139712|139512|139631.5|139431.5|139712|139512|139630.5|139430.5|81
1667840100000|2022-11-07 16:55:00|139632|139432|139678|139478|139678|139478|139631.5|139431.5|35
1667840400000|2022-11-07 17:00:00|139675|139475|139675|139475|139684.5|139484.5|139657.5|139457.5|82
1667840700000|2022-11-07 17:05:00|139674|139474|139597|139380|139674|139474|139591.5|139380|105
1667841000000|2022-11-07 17:10:00|139598|139379|139525.5|139325.5|139602|139379|139514.5|139314.5|131
1667841300000|2022-11-07 17:15:00|139525|139325|139495.5|139295.5|139539|139339|139420.5|139167|188
1667841600000|2022-11-07 17:20:00|139496|139296|139455.5|139255.5|139546.5|139346.5|139391.5|139176|108
1667841900000|2022-11-07 17:25:00|139456|139256|139465.5|139265.5|139468|139268|139448.5|139248.5|66
1667842200000|2022-11-07 17:30:00|139466.5|139266.5|139401|139201|139466.5|139266.5|139356|139156|102
1667842500000|2022-11-07 17:35:00|139406|139206|139453.5|139253.5|139463|139263|139405|139205|55
1667842800000|2022-11-07 17:40:00|139452|139252|139448.5|139248.5|139459.5|139259.5|139442|139242|44
1667843100000|2022-11-07 17:45:00|139451|139251|139447.5|139247.5|139454|139254|139442|139242|28
1667843400000|2022-11-07 17:50:00|139448|139248|139461|139261|139467|139267|139447.5|139247.5|65
1667843700000|2022-11-07 17:55:00|139460.5|139260.5|139469|139269|139473.5|139273.5|139459.5|139259.5|46
1667844000000|2022-11-07 18:00:00|139467.5|139267.5|139458|139258|139467.5|139267.5|139446|139246|44
1667844300000|2022-11-07 18:05:00|139459.5|139259.5|139368.5|139168.5|139460.5|139260.5|139364.5|139164.5|10
1667844600000|2022-11-07 18:10:00|139368|139168|139363.5|139163.5|139380.5|139180.5|139344.5|139144.5|72
1667844900000|2022-11-07 18:15:00|139363|139163|139363|139163|139365|139165|139360|139160|39
1667845200000|2022-11-07 18:20:00|139361|139161|139345|139145|139361|139161|139345|139145|32
1667845500000|2022-11-07 18:25:00|139349.5|139149.5|139362.5|139162.5|139370.5|139170.5|139349.5|139149.5|61
1667845800000|2022-11-07 18:30:00|139363|139163|139318.5|139118.5|139363.5|139163.5|139308|139108|34
1667846100000|2022-11-07 18:35:00|139318|139118|139322.5|139122.5|139331|139131|139318|139118|34
1667846400000|2022-11-07 18:40:00|139320.5|139120.5|139319.5|139119.5|139330.5|139130.5|139319|139119|73
1667846700000|2022-11-07 18:45:00|139319|139119|139319|139119|139319|139119|139319|139119|1
1667847000000|2022-11-07 18:50:00|139347.5|139147.5|139356.5|139156.5|139357.5|139157.5|139347.5|139147.5|8
1667847300000|2022-11-07 18:55:00|139357|139157|139326|139126|139361.5|139161.5|139324|139124|36
1667847600000|2022-11-07 19:00:00|139326.5|139126.5|139343|139143|139345|139145|139323|139123|42
1667847900000|2022-11-07 19:05:00|139342.5|139142.5|139382.5|139182.5|139383.5|139183.5|139342.5|139142.5|45
1667848200000|2022-11-07 19:10:00|139383|139183|139374|139174|139396.5|139196.5|139361|139161|90
1667848500000|2022-11-07 19:15:00|139370|139170|139334.5|139134.5|139370|139170|139325.5|139125.5|51
1667848800000|2022-11-07 19:20:00|139335|139135|139339.5|139139.5|139341.5|139141.5|139334.5|139134.5|21
1667849100000|2022-11-07 19:25:00|139340.5|139140.5|139341|139141|139341|139141|139339.5|139139.5|6
1667849400000|2022-11-07 19:30:00|139340.5|139140.5|139339.5|139139.5|139341|139141|139339.5|139139.5|8
1667849700000|2022-11-07 19:35:00|139340.5|139140.5|139341|139141|139341|139141|139340.5|139140.5|4
1667850000000|2022-11-07 19:40:00|139331|139131|139340.5|139140.5|139341.5|139141.5|139330.5|139130.5|38
1667850300000|2022-11-07 19:45:00|139340|139140|139353.5|139153.5|139353.5|139153.5|139340|139140|21
1667850600000|2022-11-07 19:50:00|139353|139153|139350|139150|139353.5|139153.5|139350|139150|8
1667850900000|2022-11-07 19:55:00|139350.5|139150.5|139422.5|139222.5|139423|139223|139350.5|139150.5|46
1667851200000|2022-11-07 20:00:00|139423|139223|139377.5|139177.5|139423|139223|139369.5|139169.5|63
1667851500000|2022-11-07 20:05:00|139378.5|139178.5|139378|139178|139379|139179|139377.5|139177.5|13
1667851800000|2022-11-07 20:10:00|139377.5|139177.5|139377.5|139177.5|139377.5|139177.5|139377.5|139177.5|1
1667852100000|2022-11-07 20:15:00|139372.5|139172.5|139326|139126|139372.5|139172.5|139319.5|139119.5|38
1667852400000|2022-11-07 20:20:00|139325|139125|139320.5|139120.5|139330.5|139130.5|139318.5|139118.5|34
1667852700000|2022-11-07 20:25:00|139321|139121|139359|139159|139360|139160|139321|139121|5
1667853000000|2022-11-07 20:30:00|139359.5|139159.5|139359.5|139159.5|139359.5|139159.5|139358.5|139158.5|11
1667853300000|2022-11-07 20:35:00|139360|139160|139391.5|139191.5|139391.5|139191.5|139360|139160|49
1667853600000|2022-11-07 20:40:00|139392|139192|139390|139188|139392|139192|139384|139184|38
1667853900000|2022-11-07 20:45:00|139391|139187|139372|139172|139391|139187|139367|139165|61
1667854200000|2022-11-07 20:50:00|139371.5|139171.5|139371.5|139171.5|139372|139172|139371.5|139171.5|3
1667865600000|2022-11-08 00:00:00|139456|139096|139448.5|139248.5|139566.5|139266.5|139416.5|139073|398
1667865900000|2022-11-08 00:05:00|139448|139248|139421.5|139221.5|139521.5|139321.5|139421.5|139221.5|468
1667866200000|2022-11-08 00:10:00|139422|139222|139419.5|139219.5|139472.5|139272.5|139291.5|139111|496
1667866500000|2022-11-08 00:15:00|139416|139216|139320.5|139120.5|139428|139228|139277|139077|352
1667866800000|2022-11-08 00:20:00|139323.5|139123.5|139096|138996|139327|139127|139096|138968.5|495
1667867100000|2022-11-08 00:25:00|139095|138995|138953.5|138853.5|139118.5|139018.5|138870.5|138770.5|551
1667867400000|2022-11-08 00:30:00|138956.5|138856.5|138659|138459|138965.5|138865.5|138597.5|138397.5|659
1667867700000|2022-11-08 00:35:00|138656|138456|138624.5|138424.5|138708|138508|138614.5|138414.5|412
1667868000000|2022-11-08 00:40:00|138625|138425|138568|138368|138685.5|138485.5|138529|138329|502
1667868300000|2022-11-08 00:45:00|138566.5|138366.5|138654.5|138454.5|138672.5|138472.5|138554|138354|370
1667868600000|2022-11-08 00:50:00|138671.5|138471.5|138642.5|138542.5|138691|138551.5|138608.5|138423.5|401
1667868900000|2022-11-08 00:55:00|138642|138542|138549.5|138449.5|138650|138550|138495|138395|417
1667869200000|2022-11-08 01:00:00|138551|138451|138753|138653|138764|138664|138540|138440|509
1667869500000|2022-11-08 01:05:00|138749|138649|138793.5|138693.5|138871.5|138771.5|138736|138636|366
1667869800000|2022-11-08 01:10:00|138795|138695|138722|138622|138849|138749|138718|138618|415
1667870100000|2022-11-08 01:15:00|138720|138620|138618|138518|138737.5|138637.5|138605|138505|505
1667870400000|2022-11-08 01:20:00|138617|138517|138713.5|138613.5|138714.5|138614.5|138564|138464|441
1667870700000|2022-11-08 01:25:00|138714|138614|138747|138647|138752|138652|138660|138560|341
1667871000000|2022-11-08 01:30:00|138749|138649|138620.5|138520.5|138789.5|138649|138605|138505|462
1667871300000|2022-11-08 01:35:00|138621|138521|138714.5|138614.5|138729.5|138629.5|138571.5|138471.5|504
1667871600000|2022-11-08 01:40:00|138714|138614|138792|138692|138811|138711|138669.5|138569.5|490
1667871900000|2022-11-08 01:45:00|138785|138685|138809|138709|138847|138747|138778|138678|374
1667872200000|2022-11-08 01:50:00|138808|138708|138826.5|138726.5|138841.5|138741.5|138785|138685|223
1667872500000|2022-11-08 01:55:00|138822|138722|138765|138665|138822|138722|138743|138643|350
1667872800000|2022-11-08 02:00:00|138764|138664|138812.5|138712.5|138855.5|138755.5|138752|138652|354
1667873100000|2022-11-08 02:05:00|138815|138715|138902.5|138802.5|138915|138815|138786.5|138686.5|380
1667873400000|2022-11-08 02:10:00|138903|138803|138891|138791|138956.5|138856.5|138843|138743|356
1667873700000|2022-11-08 02:15:00|138907|138807|138878.5|138778.5|138935|138835|138862.5|138762.5|311
1667874000000|2022-11-08 02:20:00|138879|138779|138800|138700|138879|138779|138762.5|138662.5|351
1667874300000|2022-11-08 02:25:00|138801|138701|138754.5|138654.5|138886.5|138738.5|138749.5|138649.5|332
1667874600000|2022-11-08 02:30:00|138755.5|138655.5|138713|138613|138765.5|138665.5|138681|138581|263
1667874900000|2022-11-08 02:35:00|138716.5|138616.5|138657.5|138557.5|138730|138630|138599.5|138499.5|316
1667875200000|2022-11-08 02:40:00|138658|138558|138541.5|138441.5|138658|138558|138526.5|138426.5|263
1667875500000|2022-11-08 02:45:00|138542.5|138442.5|138507|138407|138561|138461|138426.5|138326.5|389
1667875800000|2022-11-08 02:50:00|138501|138401|138393.5|138293.5|138546|138446|138385|138285|365
1667876100000|2022-11-08 02:55:00|138393|138293|138412.5|138312.5|138469|138369|138368.5|138227.5|346
1667876400000|2022-11-08 03:00:00|138415.5|138315.5|138479.5|138379.5|138528.5|138428.5|138405.5|138305.5|311
1667876700000|2022-11-08 03:05:00|138479|138379|138548|138448|138555|138455|138474|138304|275
1667877000000|2022-11-08 03:10:00|138546.5|138446.5|138525.5|138425.5|138611.5|138511.5|138521.5|138421.5|283
1667877300000|2022-11-08 03:15:00|138523.5|138423.5|138509|138409|138545.5|138445.5|138497.5|138397.5|220
1667877600000|2022-11-08 03:20:00|138507.5|138407.5|138556|138456|138605|138466|138503|138384.5|235
1667877900000|2022-11-08 03:25:00|138555.5|138455.5|138531.5|138431.5|138555.5|138455.5|138513.5|138413.5|146
1667878200000|2022-11-08 03:30:00|138531|138431|138515|138415|138562|138462|138493.5|138393.5|148
1667878500000|2022-11-08 03:35:00|138516|138416|138479.5|138379.5|138524.5|138424.5|138469|138369|129
1667878800000|2022-11-08 03:40:00|138478.5|138378.5|138431.5|138331.5|138481|138381|138379.5|138279.5|330
1667879100000|2022-11-08 03:45:00|138429.5|138329.5|138440|138340|138455|138355|138427.5|138327.5|82
1667879400000|2022-11-08 03:50:00|138439.5|138339.5|138471.5|138371.5|138471.5|138371.5|138397|138297|285
1667879700000|2022-11-08 03:55:00|138470|138370|138436.5|138336.5|138471.5|138371.5|138424|138324|137
1667880000000|2022-11-08 04:00:00|138437|138337|138416|138316|138444.5|138344.5|138349|138249|255
1667880300000|2022-11-08 04:05:00|138415.5|138315.5|138482.5|138382.5|138483.5|138383.5|138415.5|138315.5|125
1667880600000|2022-11-08 04:10:00|138482|138382|138417.5|138317.5|138483.5|138383.5|138417.5|138317.5|188
1667880900000|2022-11-08 04:15:00|138416.5|138316.5|138470|138370|138470|138370|138370|138270|304
1667881200000|2022-11-08 04:20:00|138469.5|138369.5|138559|138459|138565.5|138465.5|138444|138344|270
1667881500000|2022-11-08 04:25:00|138560|138460|138593|138493|138622|138522|138555.5|138455.5|248
1667881800000|2022-11-08 04:30:00|138594|138494|138644.5|138544.5|138650.5|138550.5|138586.5|138486.5|311
1667882100000|2022-11-08 04:35:00|138643|138543|138754|138654|138765|138655.5|138641.5|138541.5|264
1667882400000|2022-11-08 04:40:00|138756|138656|138749.5|138649.5|138768.5|138668.5|138695.5|138595.5|247
1667882700000|2022-11-08 04:45:00|138745.5|138645.5|138736.5|138636.5|138833.5|138733.5|138730.5|138630.5|329
1667883000000|2022-11-08 04:50:00|138739|138639|138705.5|138605.5|138748.5|138648.5|138705.5|138605.5|180
1667883300000|2022-11-08 04:55:00|138706.5|138606.5|138720.5|138620.5|138784|138684|138703.5|138603.5|238
1667883600000|2022-11-08 05:00:00|138715.5|138615.5|138714|138614|138758|138658|138680.5|138580.5|280
1667883900000|2022-11-08 05:05:00|138710|138610|138725.5|138625.5|138737|138637|138692.5|138592.5|218
1667884200000|2022-11-08 05:10:00|138726|138626|138775|138675|138788.5|138688.5|138691.5|138591.5|220
1667884500000|2022-11-08 05:15:00|138776|138676|138784.5|138684.5|138800|138700|138757|138657|223
1667884800000|2022-11-08 05:20:00|138785|138685|138847|138747|138877.5|138777.5|138782.5|138682.5|259
1667885100000|2022-11-08 05:25:00|138848|138748|138833.5|138733.5|138864|138764|138793.5|138693.5|210
1667885400000|2022-11-08 05:30:00|138834|138734|138811|138711|138872.5|138772.5|138803|138703|303
1667885700000|2022-11-08 05:35:00|138810.5|138710.5|138726|138626|138811|138711|138710|138610|355
1667886000000|2022-11-08 05:40:00|138729.5|138629.5|138583.5|138483.5|138777.5|138677.5|138569|138469|387
1667886300000|2022-11-08 05:45:00|138582.5|138482.5|138644|138544|138663|138563|138568.5|138468.5|317
1667886600000|2022-11-08 05:50:00|138643.5|138543.5|138464.5|138364.5|138669|138569|138461.5|138361.5|354
1667886900000|2022-11-08 05:55:00|138465|138365|138563.5|138463.5|138604.5|138504.5|138387.5|138263|388
1667887200000|2022-11-08 06:00:00|138564|138464|138498|138398|138605|138464.5|138454|138354|462
1667887500000|2022-11-08 06:05:00|138503|138403|138487|138387|138510.5|138410.5|138446.5|138346.5|235
1667887800000|2022-11-08 06:10:00|138481|138381|138540.5|138440.5|138543.5|138443.5|138456.5|138356.5|282
1667888100000|2022-11-08 06:15:00|138538.5|138438.5|138491|138391|138558|138458|138452.5|138352.5|331
1667888400000|2022-11-08 06:20:00|138493|138393|138515.5|138415.5|138517|138417|138389|138289|271
1667888700000|2022-11-08 06:25:00|138516.5|138416.5|138563.5|138363.5|138570.5|138435|138439.5|138299|331
1667889000000|2022-11-08 06:30:00|138525.5|138425.5|138636|138436|138645|138445|138487|138322|223
1667889300000|2022-11-08 06:35:00|138633|138433|138578|138378|138686|138486|138557|138378|144
1667889600000|2022-11-08 06:40:00|138577|138377|138521.5|138321.5|138577|138377|138510.5|138310.5|76
1667889900000|2022-11-08 06:45:00|138522|138322|138645.5|138285.5|138682.5|138424.5|138522|138225|141
1667890200000|2022-11-08 06:50:00|138645|138285|138578|138378|138773|138423|138560|138283.5|127
1667890500000|2022-11-08 06:55:00|138577.5|138377.5|138565.5|138365.5|138580.5|138406|138506|138343|64
1667890800000|2022-11-08 07:00:00|138566|138366|138541.5|138341.5|138566.5|138366.5|138514.5|138314.5|98
1667891100000|2022-11-08 07:05:00|138540.5|138340.5|138669.5|138469.5|138678.5|138478.5|138540|138340|108
1667891400000|2022-11-08 07:10:00|138669|138469|138789|138589|138804|138604|138668.5|138468.5|152
1667891700000|2022-11-08 07:15:00|138788.5|138588.5|138789.5|138589.5|138813|138662|138744|138573|87
1667892000000|2022-11-08 07:20:00|138790|138590|138757|138557|138811.5|138647|138747|138557|105
1667892300000|2022-11-08 07:25:00|138757.5|138557.5|138754.5|138554.5|138806.5|138634.5|138686|138486|142
1667892600000|2022-11-08 07:30:00|138755|138555|138847.5|138647.5|138847.5|138689|138689|138531.5|149
1667892900000|2022-11-08 07:35:00|138841.5|138641.5|138833|138633|138916|138766.5|138796|138629.5|130
1667893200000|2022-11-08 07:40:00|138832.5|138632.5|138755.5|138555.5|138880.5|138680.5|138751.5|138551.5|187
1667893500000|2022-11-08 07:45:00|138756.5|138556.5|138730|138530|138757.5|138557.5|138726.5|138526.5|99
1667893800000|2022-11-08 07:50:00|138731|138531|138765.5|138565.5|138841.5|138641.5|138731|138531|95
1667894100000|2022-11-08 07:55:00|138765|138565|138612|138412|138765.5|138565.5|138612|138412|118
1667894400000|2022-11-08 08:00:00|138613.5|138413.5|138569|138369|138615|138415|138528|138328|185
1667894700000|2022-11-08 08:05:00|138569.5|138369.5|138460.5|138260.5|138572|138372|138334|138073|248
1667895000000|2022-11-08 08:10:00|138461|138261|138396|138196|138504|138304|138356|138156|154
1667895300000|2022-11-08 08:15:00|138397|138197|138496.5|138296.5|138542|138342|138394.5|138194.5|161
1667895600000|2022-11-08 08:20:00|138497.5|138297.5|138562.5|138362.5|138572.5|138372.5|138443.5|138243.5|157
1667895900000|2022-11-08 08:25:00|138561|138361|138475|138275|138567|138367|138463.5|138263.5|141
1667896200000|2022-11-08 08:30:00|138472|138272|138447|138247|138503.5|138303.5|138443.5|138243.5|140
1667896500000|2022-11-08 08:35:00|138446.5|138246.5|138352.5|138152.5|138447|138247|138337.5|138137.5|134
1667896800000|2022-11-08 08:40:00|138353.5|138153.5|138448|138248|138462|138262|138349|138149|90
1667897100000|2022-11-08 08:45:00|138447.5|138247.5|138550|138350|138550|138350|138422.5|138222.5|76
1667897400000|2022-11-08 08:50:00|138551|138351|138749|138549|138754|138554|138551|138351|135
1667897700000|2022-11-08 08:55:00|138749.5|138549.5|138681|138385|138871.5|138671.5|138665|138385|226
1667898000000|2022-11-08 09:00:00|138674|138348|138696|138473|138700|138481|138583|138331|132
1667898300000|2022-11-08 09:05:00|138697|138472|138604|138404|138726|138526|138583.5|138383.5|193
1667898600000|2022-11-08 09:10:00|138603.5|138403.5|138561|138361|138613|138413|138549.5|138338|138
1667898900000|2022-11-08 09:15:00|138550|138350|138474|138274|138550|138350|138458|138258|136
1667899200000|2022-11-08 09:20:00|138474.5|138274.5|138413.5|138213.5|138560.5|138360.5|138413.5|138213.5|129
1667899500000|2022-11-08 09:25:00|138414|138214|138234|138034|138424.5|138224.5|138234|138034|128
1667899800000|2022-11-08 09:30:00|138234.5|138034.5|138238.5|138038.5|138240|138040|138231.5|138031.5|43
1667900100000|2022-11-08 09:35:00|138219|138019|138182.5|137982.5|138240.5|138040.5|138181|137981|86
1667900400000|2022-11-08 09:40:00|138181|137981|137897.5|137697.5|138224|138024|137828|137628|371
1667900700000|2022-11-08 09:45:00|137887|137687|137923.5|137723.5|137947|137747|137749.5|137549.5|191
1667901000000|2022-11-08 09:50:00|137924|137724|137824.5|137624.5|137929|137729|137766.5|137566.5|106
1667901300000|2022-11-08 09:55:00|137826|137626|137784.5|137584.5|137850|137650|137784.5|137584.5|68
1667901600000|2022-11-08 10:00:00|137782|137582|137732|137532|137782|137600.5|137686|137510.5|49
1667901900000|2022-11-08 10:05:00|137706.5|137606.5|137731.5|137531.5|137823.5|137623.5|137706.5|137531.5|78
1667902200000|2022-11-08 10:10:00|137732|137532|137630|137430|137732|137532|137608|137408|75
1667902500000|2022-11-08 10:15:00|137629.5|137429.5|137957|137757|137957|137757|137623.5|137423.5|168
1667902800000|2022-11-08 10:20:00|137957.5|137757.5|137992|137792|138097|137894|137931.5|137731.5|205
1667903100000|2022-11-08 10:25:00|137992.5|137792.5|137974|137774|138007|137807|137961|137761|48
1667903400000|2022-11-08 10:30:00|137976|137776|137917|137717|137990|137790|137917|137717|53
1667903700000|2022-11-08 10:35:00|137917.5|137717.5|137867|137667|137920.5|137720.5|137861.5|137661.5|72
1667904000000|2022-11-08 10:40:00|137868|137668|137974|137774|137975|137775|137865|137665|82
1667904300000|2022-11-08 10:45:00|137974.5|137774.5|137974.5|137774.5|137979|137779|137974.5|137774.5|8
1667904600000|2022-11-08 10:50:00|137974|137774|137984|137784|138008.5|137808.5|137973.5|137773.5|30
1667904900000|2022-11-08 10:55:00|137984.5|137784.5|138050.5|137850.5|138054|137854|137984.5|137784.5|43
1667905200000|2022-11-08 11:00:00|138051|137851|138052|137852|138077.5|137877.5|138050.5|137850.5|35
1667905500000|2022-11-08 11:05:00|138051.5|137851.5|138064|137864|138067.5|137867.5|138050.5|137850.5|12
1667905800000|2022-11-08 11:10:00|138063.5|137863.5|138009|137809|138063.5|137863.5|138009|137809|45
1667906100000|2022-11-08 11:15:00|138008.5|137808.5|138006|137806|138009|137809|138005.5|137805.5|18
1667906400000|2022-11-08 11:20:00|138034|137834|138026.5|137826.5|138034|137834|138012|137812|20
1667906700000|2022-11-08 11:25:00|138027|137827|138003|137803|138027|137827|137979.5|137779.5|60
1667907000000|2022-11-08 11:30:00|138003.5|137803.5|137985|137785|138003.5|137803.5|137974|137774|23
1667907300000|2022-11-08 11:35:00|137999.5|137799.5|138014|137814|138027.5|137827.5|137999.5|137799.5|51
1667907600000|2022-11-08 11:40:00|138018|137818|138058.5|137858.5|138066|137866|138015|137815|66
1667907900000|2022-11-08 11:45:00|138059|137859|137998|137798|138061|137861|137998|137798|30
1667908200000|2022-11-08 11:50:00|137994|137794|137979.5|137779.5|138033|137833|137970.5|137770.5|81
1667908500000|2022-11-08 11:55:00|137979|137779|137994|137794|137995.5|137795.5|137973|137773|45
1667908800000|2022-11-08 12:00:00|137993.5|137793.5|138021.5|137821.5|138022.5|137822.5|137972.5|137772.5|113
1667909100000|2022-11-08 12:05:00|138021|137821|137975.5|137775.5|138024|137824|137959.5|137759.5|59
1667909400000|2022-11-08 12:10:00|137974.5|137774.5|138015.5|137815.5|138017.5|137817.5|137948|137748|64
1667909700000|2022-11-08 12:15:00|138015|137815|138056|137856|138056.5|137856.5|138011.5|137811.5|112
1667910000000|2022-11-08 12:20:00|138055.5|137855.5|138081|137881|138083|137883|138055.5|137855.5|91
1667910300000|2022-11-08 12:25:00|138080.5|137880.5|138082|137882|138082.5|137882.5|138078.5|137878.5|14
1667910600000|2022-11-08 12:30:00|138082.5|137882.5|138081|137881|138145|137945|138075.5|137875.5|96
1667910900000|2022-11-08 12:35:00|138081.5|137881.5|138060|137860|138115|137915|138038|137838|121
1667911200000|2022-11-08 12:40:00|138060.5|137860.5|138055|137855|138072|137872|138021.5|137821.5|53
1667911500000|2022-11-08 12:45:00|138054.5|137854.5|138060|137860|138065|137865|138054|137854|33
1667911800000|2022-11-08 12:50:00|138059|137859|138056.5|137856.5|138063|137863|138041.5|137841.5|63
1667912100000|2022-11-08 12:55:00|138057|137857|138053|137853|138064.5|137864.5|138053|137853|57
1667912400000|2022-11-08 13:00:00|138055|137855|137946|137746|138055.5|137855.5|137946|137746|71
1667912700000|2022-11-08 13:05:00|137945|137745|137961.5|137761.5|138042|137842|137923|137744.5|76
1667913000000|2022-11-08 13:10:00|137955.5|137755.5|137940|137740|137955.5|137755.5|137939.5|137739.5|14
1667913300000|2022-11-08 13:15:00|137927.5|137727.5|137892.5|137692.5|137927.5|137727.5|137883|137683|124
1667913600000|2022-11-08 13:20:00|137893|137693|137888.5|137688.5|137896.5|137696.5|137849.5|137649.5|90
1667913900000|2022-11-08 13:25:00|137887|137687|137841|137641|137895|137695|137697|137497|176
1667914200000|2022-11-08 13:30:00|137840.5|137640.5|137854.5|137654.5|137857|137657|137839.5|137639.5|78
1667914500000|2022-11-08 13:35:00|137855|137655|137866|137666|137874.5|137674.5|137851.5|137651.5|73
1667914800000|2022-11-08 13:40:00|137866.5|137666.5|137869.5|137669.5|137872|137672|137850.5|137650.5|74
1667915100000|2022-11-08 13:45:00|137870|137670|137823|137623|137874|137674|137822.5|137622.5|48
1667915400000|2022-11-08 13:50:00|137822.5|137622.5|137664|137464|137822.5|137622.5|137650.5|137450.5|100
1667915700000|2022-11-08 13:55:00|137664.5|137464.5|137713.5|137513.5|137768.5|137568.5|137664|137464|121
1667916000000|2022-11-08 14:00:00|137714|137514|137707|137507|137720.5|137520.5|137703.5|137503.5|59
1667916300000|2022-11-08 14:05:00|137706.5|137506.5|137680|137480|137729|137529|137677|137477|42
1667916600000|2022-11-08 14:10:00|137679.5|137479.5|137704|137504|137728|137528|137677.5|137477.5|90
1667916900000|2022-11-08 14:15:00|137704.5|137504.5|137707.5|137507.5|137740.5|137540.5|137682|137482|83
1667917200000|2022-11-08 14:20:00|137705|137505|137676.5|137476.5|137705|137505|137662.5|137462.5|41
1667917500000|2022-11-08 14:25:00|137677|137477|137555|137355|137682.5|137482.5|137553|137353|108
1667917800000|2022-11-08 14:30:00|137556.5|137356.5|137596.5|137396.5|137710.5|137510.5|137549.5|137349.5|188
1667918100000|2022-11-08 14:35:00|137597|137397|137569|137369|137639.5|137439.5|137557|137357|80
1667918400000|2022-11-08 14:40:00|137580.5|137380.5|137615.5|137415.5|137664|137478|137561.5|137361.5|133
1667918700000|2022-11-08 14:45:00|137615|137415|137611.5|137411.5|137642.5|137442.5|137608.5|137408.5|99
1667919000000|2022-11-08 14:50:00|137611|137411|137624.5|137424.5|137626|137426|137609.5|137409.5|74
1667919300000|2022-11-08 14:55:00|137625|137425|137553.5|137353.5|137628|137428|137546.5|137346.5|227
1667919600000|2022-11-08 15:00:00|137553|137353|137543.5|137343.5|137560|137360|137539|137339|71
1667919900000|2022-11-08 15:05:00|137544|137344|137467|137267|137552.5|137352.5|137433|137233|106
1667920200000|2022-11-08 15:10:00|137467.5|137267.5|137452|137252|137473.5|137273.5|137379.5|137179.5|118
1667920500000|2022-11-08 15:15:00|137427.5|137227.5|137300.5|137100.5|137457|137257|137264|137033|192
1667920800000|2022-11-08 15:20:00|137303|137103|137348|137148|137418|137163|137278|137078|156
1667921100000|2022-11-08 15:25:00|137347.5|137147.5|137375.5|137175.5|137392|137192|137328|137128|107
1667921400000|2022-11-08 15:30:00|137376|137176|137285|137085|137384|137184|137280.5|137080.5|71
1667921700000|2022-11-08 15:35:00|137284.5|137084.5|137297.5|137097.5|137309.5|137109.5|137239.5|137039.5|93
1667922000000|2022-11-08 15:40:00|137297|137097|137240|137040|137317|137117|137240|137040|107
1667922300000|2022-11-08 15:45:00|137240.5|137040.5|137262|137062|137277|137077|137239.5|137039.5|84
1667922600000|2022-11-08 15:50:00|137263.5|137063.5|137301|137101|137301|137101|137232|137032|81
1667922900000|2022-11-08 15:55:00|137299|137099|137339|137139|137343.5|137143.5|137293.5|137093.5|121
1667923200000|2022-11-08 16:00:00|137336.5|137136.5|137327|137127|137346.5|137146.5|137263.5|137063.5|92
1667923500000|2022-11-08 16:05:00|137326.5|137126.5|137336.5|137136.5|137366.5|137166.5|137307|137107|71
1667923800000|2022-11-08 16:10:00|137336|137136|137319.5|137119.5|137349.5|137149.5|137288|137088|84
1667924100000|2022-11-08 16:15:00|137307|137107|137356.5|137156.5|137360|137160|137278.5|137078.5|104
1667924400000|2022-11-08 16:20:00|137357.5|137157.5|137396.5|137196.5|137397|137197|137347.5|137147.5|83
1667924700000|2022-11-08 16:25:00|137372|137172|137344.5|137144.5|137401.5|137201.5|137301|137098|208
1667925000000|2022-11-08 16:30:00|137345|137145|137395|137195|137409.5|137209.5|137344.5|137144.5|97
1667925300000|2022-11-08 16:35:00|137394.5|137194.5|137357|137157|137396.5|137196.5|137284|137084|154
1667925600000|2022-11-08 16:40:00|137358.5|137158.5|137303|137103|137398|137198|137303|137103|103
1667925900000|2022-11-08 16:45:00|137300|137100|137243.5|137043.5|137300.5|137100.5|137243.5|137043.5|56
1667926200000|2022-11-08 16:50:00|137244|137044|137237|137037|137267|137067|137233.5|137033.5|48
1667926500000|2022-11-08 16:55:00|137237.5|137037.5|137202|137002|137238.5|137038.5|137103.5|136903.5|78
1667926800000|2022-11-08 17:00:00|137201.5|137001.5|137224.5|137024.5|137246|137046|137149.5|136949.5|117
1667927100000|2022-11-08 17:05:00|137225|137025|137351.5|137151.5|137364|137164|137223|137023|78
1667927400000|2022-11-08 17:10:00|137352|137152|137392.5|137192.5|137392.5|137192.5|137324|137124|119
1667927700000|2022-11-08 17:15:00|137393|137193|137394.5|137194.5|137396.5|137196.5|137389|137189|51
1667928000000|2022-11-08 17:20:00|137395|137195|137389|137189|137402.5|137202.5|137389|137189|51
1667928300000|2022-11-08 17:25:00|137388.5|137188.5|137387.5|137187.5|137389|137189|137366.5|137166.5|49
1667928600000|2022-11-08 17:30:00|137388|137188|137463.5|137263.5|137505|137305|137387.5|137187.5|76
1667928900000|2022-11-08 17:35:00|137459|137259|137493.5|137293.5|137498.5|137298.5|137440.5|137240.5|65
1667929200000|2022-11-08 17:40:00|137495.5|137295.5|137516|137316|137520.5|137320.5|137495.5|137295.5|51
1667929500000|2022-11-08 17:45:00|137522.5|137322.5|137536|137336|137537|137337|137519.5|137319.5|44
1667929800000|2022-11-08 17:50:00|137536.5|137336.5|137552.5|137352.5|137553|137353|137536.5|137336.5|41
1667930100000|2022-11-08 17:55:00|137553.5|137353.5|137542.5|137342.5|137560.5|137360.5|137513.5|137313.5|82
1667930400000|2022-11-08 18:00:00|137543.5|137343.5|137432|137232|137551|137351|137429.5|137229.5|123
1667930700000|2022-11-08 18:05:00|137431.5|137231.5|137385.5|137185.5|137432.5|137232.5|137384.5|137184.5|71
1667931000000|2022-11-08 18:10:00|137386.5|137186.5|137369.5|137169.5|137404.5|137204.5|137369.5|137169.5|38
1667931300000|2022-11-08 18:15:00|137370|137170|137367|137167|137370|137170|137367|137167|7
1667931600000|2022-11-08 18:20:00|137372.5|137172.5|137582|137363|138015.5|137701.5|137372.5|137172.5|202
1667931900000|2022-11-08 18:25:00|137581|137364|137832.5|137632.5|137880|137680|137576|137364|217
1667932200000|2022-11-08 18:30:00|137823.5|137623.5|137778.5|137418.5|137883.5|137683.5|137597.5|137329.5|204
1667932500000|2022-11-08 18:35:00|137779|137419|137827|137616|137960|137736|137678|137395|251
1667932800000|2022-11-08 18:40:00|137828|137615|137734.5|137534.5|137837|137615|137730.5|137530.5|159
1667933100000|2022-11-08 18:45:00|137734|137534|137732|137532|137739.5|137539.5|137615|137325|196
1667933400000|2022-11-08 18:50:00|137732.5|137532.5|137711.5|137511.5|137736|137536|137649|137449|157
1667933700000|2022-11-08 18:55:00|137698.5|137498.5|137792|137580|137814.5|137614.5|137658.5|137458.5|154
1667934000000|2022-11-08 19:00:00|137793|137577|137738|137538|137798|137577|137738|137515|106
1667934300000|2022-11-08 19:05:00|137748.5|137548.5|137768|137568|137772.5|137572.5|137748.5|137548.5|54
1667934600000|2022-11-08 19:10:00|137768.5|137568.5|137785.5|137585.5|137842|137642|137766|137566|85
1667934900000|2022-11-08 19:15:00|137785|137585|137795.5|137595.5|137804|137596.5|137778|137568|90
1667935200000|2022-11-08 19:20:00|137795|137595|137890|137690|137898.5|137698.5|137795|137595|80
1667935500000|2022-11-08 19:25:00|137892|137692|137993.5|137793.5|138004.5|137804.5|137892|137692|54
1667935800000|2022-11-08 19:30:00|137994|137794|138014|137814|138073|137873|137991|137791|167
1667936100000|2022-11-08 19:35:00|138013|137813|138031|137830|138161|137938|137965.5|137765.5|186
1667936400000|2022-11-08 19:40:00|138029|137831|138023|137816|138031|137831|138016|137816|22
1667936700000|2022-11-08 19:45:00|137975|137747|137975|137755|138002|137777|137975|137746|52
1667937000000|2022-11-08 19:50:00|137974|137757|137925|137673|137977|137760|137857|137611|82
1667937300000|2022-11-08 19:55:00|137924|137674|137912|137705|137924|137705|137897|137674|45
1667937600000|2022-11-08 20:00:00|137924|137711|137899|137675|137925|137722.5|137885|137675|63
1667937900000|2022-11-08 20:05:00|137900|137670|137894|137673|137901|137677|137893|137668|14
1667938200000|2022-11-08 20:10:00|137893|137674|137890|137674|137896|137678|137890|137673|12
1667938500000|2022-11-08 20:15:00|137889|137675|137887|137664|137896|137675|137826|137613|64
1667938800000|2022-11-08 20:20:00|137818|137598|137837.5|137637.5|137841.5|137641.5|137812|137593|73
1667939100000|2022-11-08 20:25:00|137868|137668|137812|137612|137929|137729|137812|137612|164
1667939400000|2022-11-08 20:30:00|137812.5|137612.5|137772.5|137572.5|137863.5|137663.5|137764.5|137564.5|120
1667939700000|2022-11-08 20:35:00|137772|137572|137859.5|137659.5|137911.5|137711.5|137772|137572|132
1667940000000|2022-11-08 20:40:00|137860|137660|137809|137609|137872.5|137672.5|137807|137607|70
1667940300000|2022-11-08 20:45:00|137804|137604|137823|137504|137823|137604|137771|137504|109
1667940600000|2022-11-08 20:50:00|137824|137503|137818|137521|137847|137526|137818|137494|40
1667940900000|2022-11-08 20:55:00|137819|137520|137873|137570|137873|137575|137819|137520|25
1667952000000|2022-11-09 00:00:00|137930|137570.5|138013|137737|138039|137802|137486|137126|352
1667952300000|2022-11-09 00:05:00|138012|137738|137980.5|137780.5|138046|137846|137941|137716|418
1667952600000|2022-11-09 00:10:00|137981|137781|138013|137813|138101|137901|137960|137760|417
1667952900000|2022-11-09 00:15:00|138014|137814|137814.5|137714.5|138018.5|137818.5|137804|137604|532
1667953200000|2022-11-09 00:20:00|137814|137714|137812.5|137712.5|137883.5|137783.5|137808|137708|280
1667953500000|2022-11-09 00:25:00|137811.5|137711.5|137659.5|137559.5|137811.5|137711.5|137591|137491|450
1667953800000|2022-11-09 00:30:00|137658.5|137558.5|137584.5|137484.5|137658.5|137558.5|137515|137415|427
1667954100000|2022-11-09 00:35:00|137585.5|137485.5|137498.5|137398.5|137609.5|137509.5|137464|137364|426
1667954400000|2022-11-09 00:40:00|137498|137398|137534|137434|137535.5|137435.5|137449|137349|296
1667954700000|2022-11-09 00:45:00|137533|137433|137608|137508|137638|137538|137504|137404|367
1667955000000|2022-11-09 00:50:00|137607.5|137507.5|137533|137433|137631.5|137531.5|137496|137396|377
1667955300000|2022-11-09 00:55:00|137528.5|137428.5|137525|137425|137583.5|137483.5|137510|137410|322
1667955600000|2022-11-09 01:00:00|137526|137426|137461|137361|137570.5|137470.5|137423.5|137323.5|397
1667955900000|2022-11-09 01:05:00|137461.5|137361.5|137350|137250|137461.5|137361.5|137267.5|137167.5|447
1667956200000|2022-11-09 01:10:00|137349|137249|137310|137210|137367.5|137267.5|137254.5|137154.5|410
1667956500000|2022-11-09 01:15:00|137311|137211|137326.5|137226.5|137370.5|137270.5|137291|137191|327
1667956800000|2022-11-09 01:20:00|137325|137225|137331|137231|137340|137240|137263.5|137163.5|344
1667957100000|2022-11-09 01:25:00|137331.5|137231.5|137362.5|137262.5|137364.5|137264.5|137313|137213|315
1667957400000|2022-11-09 01:30:00|137363|137263|137323.5|137223.5|137363|137263|137223|137123|587
1667957700000|2022-11-09 01:35:00|137323|137223|137309.5|137209.5|137328|137228|137169|137069|511
1667958000000|2022-11-09 01:40:00|137308.5|137208.5|137211.5|137111.5|137321.5|137221.5|137157.5|137057.5|518
1667958300000|2022-11-09 01:45:00|137209.5|137109.5|137263|137163|137266|137166|137190|137090|442
1667958600000|2022-11-09 01:50:00|137263.5|137163.5|137317.5|137217.5|137344|137244|137252|137152|383
1667958900000|2022-11-09 01:55:00|137318|137218|137318.5|137218.5|137352|137252|137297|137197|347
1667959200000|2022-11-09 02:00:00|137319.5|137219.5|137309|137209|137332|137232|137285.5|137185.5|398
1667959500000|2022-11-09 02:05:00|137308.5|137208.5|137212.5|137112.5|137317|137217|137212.5|137112.5|326
1667959800000|2022-11-09 02:10:00|137216|137116|137233|137133|137264|137164|137193|137093|417
1667960100000|2022-11-09 02:15:00|137225|137125|137082.5|136982.5|137233|137133|137069|136969|414
1667960400000|2022-11-09 02:20:00|137076.5|136976.5|137115|137015|137174.5|137074.5|137022.5|136922.5|435
1667960700000|2022-11-09 02:25:00|137115.5|137015.5|137029|136929|137116|137016|136995|136895|489
1667961000000|2022-11-09 02:30:00|137028|136928|136990.5|136890.5|137052|136952|136980.5|136880.5|397
1667961300000|2022-11-09 02:35:00|136990|136890|136728|136628|136996.5|136896.5|136722|136609|480
1667961600000|2022-11-09 02:40:00|136720.5|136620.5|136597.5|136497.5|136752|136652|136562.5|136462.5|588
1667961900000|2022-11-09 02:45:00|136596.5|136496.5|136404|136304|136604|136504|136253|136092.5|735
1667962200000|2022-11-09 02:50:00|136403|136303|136315|136215|136472|136372|136307|136207|458
1667962500000|2022-11-09 02:55:00|136320|136220|136243.5|136143.5|136401.5|136301.5|136237.5|136137.5|500
1667962800000|2022-11-09 03:00:00|136240.5|136140.5|136241|136141|136242|136142|136029.5|135929.5|554
1667963100000|2022-11-09 03:05:00|136241.5|136141.5|136354|136254|136377|136277|136241.5|136141.5|485
1667963400000|2022-11-09 03:10:00|136353.5|136253.5|136357.5|136257.5|136391.5|136291.5|136276.5|136176.5|361
1667963700000|2022-11-09 03:15:00|136359.5|136259.5|136366|136266|136388|136288|136354.5|136254.5|259
1667964000000|2022-11-09 03:20:00|136365|136265|136343|136243|136370|136270|136301|136201|265
1667964300000|2022-11-09 03:25:00|136344|136244|136361|136261|136385|136285|136308.5|136208.5|411
1667964600000|2022-11-09 03:30:00|136359|136259|136431.5|136331.5|136444|136344|136337|136237|303
1667964900000|2022-11-09 03:35:00|136432.5|136332.5|136459|136359|136480|136380|136397.5|136297.5|294
1667965200000|2022-11-09 03:40:00|136458.5|136358.5|136434.5|136334.5|136472.5|136372.5|136423|136323|318
1667965500000|2022-11-09 03:45:00|136439|136339|136323.5|136223.5|136454.5|136354.5|136323.5|136223.5|265
1667965800000|2022-11-09 03:50:00|136322.5|136222.5|136311|136211|136355|136255|136271|136171|335
1667966100000|2022-11-09 03:55:00|136310.5|136210.5|136378|136278|136384.5|136284.5|136300|136200|278
1667966400000|2022-11-09 04:00:00|136379.5|136279.5|136556|136456|136564|136464|136369|136269|375
1667966700000|2022-11-09 04:05:00|136558|136458|136556|136456|136577|136477|136516|136416|340
1667967000000|2022-11-09 04:10:00|136557.5|136457.5|136601|136501|136667|136567|136553.5|136453.5|450
1667967300000|2022-11-09 04:15:00|136605|136505|136593|136493|136627.5|136527.5|136591|136491|258
1667967600000|2022-11-09 04:20:00|136594.5|136494.5|136369.5|136269.5|136594.5|136494.5|136368.5|136268.5|418
1667967900000|2022-11-09 04:25:00|136370|136270|136301.5|136201.5|136370|136270|136248.5|136148.5|466
1667968200000|2022-11-09 04:30:00|136304.5|136204.5|136349|136249|136372|136272|136276.5|136176.5|387
1667968500000|2022-11-09 04:35:00|136348|136248|136339|136239|136399|136299|136324.5|136224.5|390
1667968800000|2022-11-09 04:40:00|136341|136241|136302.5|136202.5|136399|136299|136302.5|136202.5|346
1667969100000|2022-11-09 04:45:00|136302|136202|136451|136351|136481.5|136381.5|136295|136195|354
1667969400000|2022-11-09 04:50:00|136452|136352|136626.5|136526.5|136652|136552|136451.5|136351.5|379
1667969700000|2022-11-09 04:55:00|136625|136525|136479.5|136379.5|136626.5|136526.5|136479.5|136379.5|400
1667970000000|2022-11-09 05:00:00|136478|136378|136505|136405|136573.5|136473.5|136454.5|136301|357
1667970300000|2022-11-09 05:05:00|136505.5|136405.5|136415.5|136315.5|136525.5|136425.5|136354|136254|497
1667970600000|2022-11-09 05:10:00|136415|136315|136339.5|136239.5|136432.5|136332.5|136318|136218|445
1667970900000|2022-11-09 05:15:00|136340|136240|136299.5|136199.5|136366.5|136266.5|136240|136140|359
1667971200000|2022-11-09 05:20:00|136300|136200|136461|136361|136499|136399|136300|136200|518
1667971500000|2022-11-09 05:25:00|136453.5|136353.5|136362|136262|136486|136367|136298|136198|458
1667971800000|2022-11-09 05:30:00|136361.5|136261.5|136448|136348|136458.5|136358.5|136351.5|136251.5|409
1667972100000|2022-11-09 05:35:00|136450.5|136350.5|136527.5|136427.5|136583|136483|136430|136330|310
1667972400000|2022-11-09 05:40:00|136528|136428|136612.5|136512.5|136613.5|136513.5|136528|136428|421
1667972700000|2022-11-09 05:45:00|136609|136509|136482|136382|136647.5|136547.5|136480.5|136380.5|476
1667973000000|2022-11-09 05:50:00|136483|136383|136459|136359|136503|136403|136447.5|136347.5|350
1667973300000|2022-11-09 05:55:00|136458.5|136358.5|136668|136568|136670|136570|136446.5|136346.5|407
1667973600000|2022-11-09 06:00:00|136666.5|136566.5|136631|136531|136700.5|136600.5|136596|136496|476
1667973900000|2022-11-09 06:05:00|136629|136529|136679.5|136579.5|136750|136650|136620|136520|448
1667974200000|2022-11-09 06:10:00|136677|136577|136655.5|136555.5|136705|136605|136615|136515|393
1667974500000|2022-11-09 06:15:00|136653.5|136553.5|136604.5|136504.5|136720.5|136620.5|136603|136503|369
1667974800000|2022-11-09 06:20:00|136603.5|136503.5|136480.5|136380.5|136614|136514|136472|136372|404
1667975100000|2022-11-09 06:25:00|136481|136381|136461.5|136361.5|136542.5|136442.5|136440.5|136340.5|405
1667975400000|2022-11-09 06:30:00|136452|136352|136488.5|136388.5|136579.5|136429.5|136452|136337.5|230
1667975700000|2022-11-09 06:35:00|136489|136389|136579|136379|136621|136428.5|136489|136375|113
1667976000000|2022-11-09 06:40:00|136580|136380|136575|136375|136597|136444|136524.5|136375|134
1667976300000|2022-11-09 06:45:00|136575.5|136375.5|136368|136268|136576|136376|136360.5|136203.5|108
1667976600000|2022-11-09 06:50:00|136367.5|136267.5|136374|136274|136439.5|136293.5|136357.5|136222.5|91
1667976900000|2022-11-09 06:55:00|136376.5|136276.5|136411.5|136311.5|136434.5|136314|136376.5|136231|101
1667977200000|2022-11-09 07:00:00|136410.5|136310.5|136365|136165|136410.5|136310.5|136311.5|136118|185
1667977500000|2022-11-09 07:05:00|136364.5|136164.5|136287|136087|136404.5|136204.5|136285.5|136085.5|224
1667977800000|2022-11-09 07:10:00|136285.5|136085.5|136291|136191|136361|136194|136282|136082|122
1667978100000|2022-11-09 07:15:00|136290.5|136190.5|136280|136180|136305|136205|136275.5|136175.5|61
1667978400000|2022-11-09 07:20:00|136279|136179|136304|136104|136314.5|136179|136217.5|136058.5|149
1667978700000|2022-11-09 07:25:00|136303|136103|136177|135977|136305.5|136105.5|136132|135932|218
1667979000000|2022-11-09 07:30:00|136177.5|135977.5|136139|135939|136187|135992|136092|135915.5|174
1667979300000|2022-11-09 07:35:00|136140|135940|136222.5|136022.5|136247.5|136047.5|136140|135940|122
1667979600000|2022-11-09 07:40:00|136223|136023|136270.5|136070.5|136271|136071|136201|136001|108
1667979900000|2022-11-09 07:45:00|136271.5|136071.5|136361|136161|136362.5|136162.5|136265|136065|175
1667980200000|2022-11-09 07:50:00|136361.5|136161.5|136317.5|136117.5|136422.5|136222.5|136314.5|136114.5|174
1667980500000|2022-11-09 07:55:00|136318|136118|136418|136218|136469|136252|136313|136113|144
1667980800000|2022-11-09 08:00:00|136410|136210|136295.5|136095.5|136410|136210|136277|136077|302
1667981100000|2022-11-09 08:05:00|136295|136095|136206|136006|136295|136095|136181|135981|114
1667981400000|2022-11-09 08:10:00|136205|136005|136203|136003|136226.5|136026.5|136201|136001|25
1667981700000|2022-11-09 08:15:00|136204|136004|135841|135601|136211|136011|135821|135462.5|210
1667982000000|2022-11-09 08:20:00|135840|135602|135653.5|135453.5|135855|135629|135459|135204|314
1667982300000|2022-11-09 08:25:00|135654|135454|135659|135459|135725.5|135525.5|135648|135448|153
1667982600000|2022-11-09 08:30:00|135659.5|135459.5|135925|135725|135925|135725|135646|135446|202
1667982900000|2022-11-09 08:35:00|135928.5|135728.5|135919|135719|135930|135730|135777|135577|166
1667983200000|2022-11-09 08:40:00|135919.5|135719.5|135825|135625|135928|135728|135819|135619|152
1667983500000|2022-11-09 08:45:00|135823.5|135623.5|135846|135646|135849|135649|135822.5|135622.5|73
1667983800000|2022-11-09 08:50:00|135845.5|135645.5|136137.5|135937.5|136165.5|135965.5|135844.5|135644.5|213
1667984100000|2022-11-09 08:55:00|136137|135937|136236|136036|136245|136045|136098.5|135898.5|208
1667984400000|2022-11-09 09:00:00|136236.5|136036.5|136374.5|136174.5|136434|136234|136215.5|136015.5|271
1667984700000|2022-11-09 09:05:00|136373.5|136173.5|136401|136201|136405|136205|136269|136069|93
1667985000000|2022-11-09 09:10:00|136407.5|136207.5|136497|136297|136580|136380|136370|136170|141
1667985300000|2022-11-09 09:15:00|136496|136296|136481.5|136281.5|136571.5|136371.5|136470.5|136270.5|116
1667985600000|2022-11-09 09:20:00|136482|136282|136455|136255|136558.5|136358.5|136413.5|136213.5|156
1667985900000|2022-11-09 09:25:00|136454.5|136254.5|136461.5|136261.5|136516.5|136316.5|136420|136220|411
1667986200000|2022-11-09 09:30:00|136460|136260|136551.5|136351.5|136558.5|136358.5|136460|136260|65
1667986500000|2022-11-09 09:35:00|136551|136351|136653|136453|136656|136456|136548.5|136348.5|149
1667986800000|2022-11-09 09:40:00|136652.5|136452.5|136683|136483|136684.5|136484.5|136652.5|136452.5|116
1667987100000|2022-11-09 09:45:00|136681.5|136481.5|136686|136486|136695.5|136495.5|136668|136468|32
1667987400000|2022-11-09 09:50:00|136687|136487|136706|136506|136791.5|136591.5|136647|136429|226
1667987700000|2022-11-09 09:55:00|136705.5|136505.5|136788|136588|136812.5|136612.5|136605|136387|193
1667988000000|2022-11-09 10:00:00|136787.5|136587.5|136742.5|136542.5|136831.5|136631.5|136740|136540|104
1667988300000|2022-11-09 10:05:00|136743|136543|136756.5|136556.5|136756.5|136556.5|136742.5|136542.5|17
1667988600000|2022-11-09 10:10:00|136759|136559|136564|136364|136761.5|136561.5|136534|136334|89
1667988900000|2022-11-09 10:15:00|136560|136360|136562|136360|136600|136400|136542|136342|125
1667989200000|2022-11-09 10:20:00|136563|136361|136762|136562|136763|136563|136563|136361|126
1667989500000|2022-11-09 10:25:00|136762.5|136562.5|136845.5|136645.5|136847.5|136647.5|136759|136559|143
1667989800000|2022-11-09 10:30:00|136847|136647|136888.5|136688.5|136889|136689|136847|136647|46
1667990100000|2022-11-09 10:35:00|136892|136692|136869.5|136669.5|136895.5|136695.5|136863|136663|84
1667990400000|2022-11-09 10:40:00|136861.5|136661.5|136871.5|136671.5|136896|136696|136860|136660|70
1667990700000|2022-11-09 10:45:00|136872|136672|136942|136742|136978|136778|136838|136638|133
1667991000000|2022-11-09 10:50:00|136942.5|136742.5|136918|136718|136953.5|136753.5|136918|136718|115
1667991300000|2022-11-09 10:55:00|136919.5|136719.5|136868.5|136668.5|136923|136723|136844.5|136644.5|88
1667991600000|2022-11-09 11:00:00|136867.5|136667.5|136817|136509|136867.5|136667.5|136803|136509|124
1667991900000|2022-11-09 11:05:00|136816|136510|136805|136556|136830|136557|136797|136510|55
1667992200000|2022-11-09 11:10:00|136787|136549|136799|136551|136820|136556|136787|136524|63
1667992500000|2022-11-09 11:15:00|136798|136547|136745|136540|136798|136548|136745|136505|53
1667992800000|2022-11-09 11:20:00|136744|136541|136751.5|136551.5|136751.5|136551.5|136743|136541|15
1667993100000|2022-11-09 11:25:00|136750.5|136550.5|136765|136530|136767|136552.5|136736|136505|81
1667993400000|2022-11-09 11:30:00|136748|136514|136733|136533|136751|136533.5|136723.5|136510|85
1667993700000|2022-11-09 11:35:00|136732.5|136532.5|136729|136529|136733|136533|136723|136523|19
1667994000000|2022-11-09 11:40:00|136729.5|136529.5|136726|136526|136744|136544|136696.5|136496.5|54
1667994300000|2022-11-09 11:45:00|136727|136527|136725.5|136525.5|136733|136533|136716|136516|65
1667994600000|2022-11-09 11:50:00|136725|136525|136642.5|136442.5|136740|136540|136640.5|136440.5|65
1667994900000|2022-11-09 11:55:00|136642|136442|136646.5|136446.5|136649.5|136449.5|136624.5|136424.5|128
1667995200000|2022-11-09 12:00:00|136664|136464|136603.5|136403.5|136676.5|136476.5|136597|136397|105
1667995500000|2022-11-09 12:05:00|136603|136403|136541|136341|136603|136403|136541|136341|98
1667995800000|2022-11-09 12:10:00|136541.5|136341.5|136531.5|136331.5|136547.5|136347.5|136525|136325|78
1667996100000|2022-11-09 12:15:00|136532|136332|136543|136343|136553|136353|136531.5|136331.5|27
1667996400000|2022-11-09 12:20:00|136539.5|136339.5|136586|136386|136596.5|136396.5|136514.5|136314.5|117
1667996700000|2022-11-09 12:25:00|136581|136381|136563|136363|136581|136381|136529|136329|100
1667997000000|2022-11-09 12:30:00|136563.5|136363.5|136554.5|136354.5|136564|136364|136532.5|136332.5|52
1667997300000|2022-11-09 12:35:00|136554|136354|136539|136339|136563|136363|136534|136334|34
1667997600000|2022-11-09 12:40:00|136542|136342|136549.5|136349.5|136549.5|136349.5|136540.5|136340.5|29
1667997900000|2022-11-09 12:45:00|136559.5|136359.5|136523|136323|136576|136376|136523|136323|76
1667998200000|2022-11-09 12:50:00|136522.5|136322.5|136558|136358|136572|136372|136520|136320|72
1667998500000|2022-11-09 12:55:00|136557.5|136357.5|136548|136348|136586|136386|136527.5|136327.5|100
1667998800000|2022-11-09 13:00:00|136549.5|136349.5|136496|136296|136549.5|136349.5|136481.5|136281.5|93
1667999100000|2022-11-09 13:05:00|136496.5|136296.5|136492.5|136292.5|136541|136341|136491|136291|102
1667999400000|2022-11-09 13:10:00|136493|136293|136511|136311|136512.5|136312.5|136488|136288|28
1667999700000|2022-11-09 13:15:00|136510.5|136310.5|136767|136567|136778.5|136578.5|136493.5|136293.5|145
1668000000000|2022-11-09 13:20:00|136766.5|136566.5|136945|136745|136952.5|136752.5|136684|136484|187
1668000300000|2022-11-09 13:25:00|136943|136743|136852|136652|136944|136744|136849|136649|82
1668000600000|2022-11-09 13:30:00|136851.5|136651.5|136733.5|136533.5|136891|136691|136732.5|136532.5|106
1668000900000|2022-11-09 13:35:00|136734|136534|136759.5|136559.5|136810|136610|136723|136523|202
1668001200000|2022-11-09 13:40:00|136760|136560|136639|136439|136864|136664|136637|136437|153
1668001500000|2022-11-09 13:45:00|136632.5|136532.5|136751.5|136551.5|136789.5|136589.5|136632.5|136506|164
1668001800000|2022-11-09 13:50:00|136753.5|136553.5|136749|136549|136762|136562|136748|136548|64
1668002100000|2022-11-09 13:55:00|136747|136547|136771|136571|136778.5|136578.5|136738.5|136538.5|95
1668002400000|2022-11-09 14:00:00|136771.5|136571.5|136687.5|136487.5|136771.5|136571.5|136631.5|136431.5|140
1668002700000|2022-11-09 14:05:00|136686|136486|136626|136426|136701|136501|136624.5|136424.5|57
1668003000000|2022-11-09 14:10:00|136625.5|136425.5|136526.5|136326.5|136634.5|136434.5|136526.5|136326.5|53
1668003300000|2022-11-09 14:15:00|136526|136326|136567.5|136367.5|136574|136374|136481|136281|124
1668003600000|2022-11-09 14:20:00|136605|136405|136653|136453|136758.5|136558.5|136605|136405|147
1668003900000|2022-11-09 14:25:00|136658.5|136458.5|136704.5|136504.5|136704.5|136504.5|136653|136453|115
1668004200000|2022-11-09 14:30:00|136704|136504|136749.5|136549.5|136792|136592|136666.5|136466.5|311
1668004500000|2022-11-09 14:35:00|136750|136550|136841|136641|136878|136678|136748.5|136548.5|165
1668004800000|2022-11-09 14:40:00|136841.5|136641.5|136823|136623|136886.5|136686.5|136823|136623|49
1668005100000|2022-11-09 14:45:00|136822.5|136622.5|136752|136552|136822.5|136622.5|136688|136488|130
1668005400000|2022-11-09 14:50:00|136752.5|136552.5|136749|136549|136842.5|136642.5|136712.5|136512.5|123
1668005700000|2022-11-09 14:55:00|136749.5|136549.5|136777|136577|136784|136584|136678.5|136478.5|64
1668006000000|2022-11-09 15:00:00|136777.5|136577.5|136649|136449|136778|136578|136621.5|136421.5|141
1668006300000|2022-11-09 15:05:00|136648|136448|136600.5|136400.5|136661.5|136461.5|136594.5|136394.5|136
1668006600000|2022-11-09 15:10:00|136602|136402|136484.5|136284.5|136602|136402|136363.5|136163.5|222
1668006900000|2022-11-09 15:15:00|136485.5|136285.5|136585|136362|136620|136420|136477.5|136277.5|159
1668007200000|2022-11-09 15:20:00|136586|136360|136576.5|136376.5|136606|136377|136569|136314|128
1668007500000|2022-11-09 15:25:00|136576|136376|136703.5|136503.5|136716.5|136516.5|136563.5|136363.5|119
1668007800000|2022-11-09 15:30:00|136703|136503|136760|136560|136811.5|136611.5|136696.5|136496.5|99
1668008100000|2022-11-09 15:35:00|136763.5|136563.5|136817|136617|136871|136671|136760.5|136560.5|157
1668008400000|2022-11-09 15:40:00|136818|136618|136863|136663|136933|136733|136818|136618|167
1668008700000|2022-11-09 15:45:00|136855.5|136655.5|136843.5|136643.5|136855.5|136655.5|136771.5|136571.5|90
1668009000000|2022-11-09 15:50:00|136845.5|136645.5|136857.5|136657.5|136858|136658|136842|136642|45
1668009300000|2022-11-09 15:55:00|136857|136657|136852.5|136652.5|136906.5|136706.5|136852.5|136652.5|102
1668009600000|2022-11-09 16:00:00|136852|136652|136801.5|136601.5|136856|136656|136779|136579|114
1668009900000|2022-11-09 16:05:00|136802|136602|136709|136509|136824.5|136624.5|136699.5|136499.5|143
1668010200000|2022-11-09 16:10:00|136721|136521|136662|136306|136759.5|136559.5|136492.5|136132.5|153
1668010500000|2022-11-09 16:15:00|136661|136307|136586|136386|136739|136453|136586|136307|193
1668010800000|2022-11-09 16:20:00|136590|136390|136611.5|136411.5|136611.5|136411.5|136582|136382|51
1668011100000|2022-11-09 16:25:00|136612|136412|136502|136302|136614.5|136414.5|136463|136263|115
1668011400000|2022-11-09 16:30:00|136502.5|136302.5|136573.5|136373.5|136625|136425|136502|136302|132
1668011700000|2022-11-09 16:35:00|136574.5|136374.5|136586|136386|136587|136387|136570|136370|63
1668012000000|2022-11-09 16:40:00|136585.5|136385.5|136549.5|136349.5|136589|136389|136532|136332|69
1668012300000|2022-11-09 16:45:00|136553|136353|136559.5|136359.5|136586.5|136386.5|136533|136333|157
1668012600000|2022-11-09 16:50:00|136560|136360|136594|136394|136600.5|136400.5|136548|136348|44
1668012900000|2022-11-09 16:55:00|136593.5|136393.5|136593.5|136393.5|136593.5|136393.5|136557.5|136357.5|45
1668013200000|2022-11-09 17:00:00|136594|136394|136565.5|136365.5|136596|136396|136550.5|136350.5|57
1668013500000|2022-11-09 17:05:00|136566.5|136366.5|136574|136374|136574|136374|136562|136362|44
1668013800000|2022-11-09 17:10:00|136574.5|136374.5|136632|136432|136672|136472|136574|136374|58
1668014100000|2022-11-09 17:15:00|136632.5|136432.5|136656|136456|136656|136456|136632|136432|27
1668014400000|2022-11-09 17:20:00|136655.5|136455.5|136686.5|136486.5|136696|136496|136650.5|136450.5|90
1668014700000|2022-11-09 17:25:00|136685.5|136485.5|136740|136540|136750.5|136550.5|136685.5|136485.5|33
1668015000000|2022-11-09 17:30:00|136741.5|136541.5|136733.5|136533.5|136742.5|136542.5|136731.5|136531.5|16
1668015300000|2022-11-09 17:35:00|136735|136535|136734|136534|136744|136544|136657.5|136449|114
1668015600000|2022-11-09 17:40:00|136734.5|136534.5|136752|136552|136754.5|136554.5|136595|136390|115
1668015900000|2022-11-09 17:45:00|136752.5|136552.5|136750.5|136550.5|136753|136553|136749.5|136549.5|90
1668016200000|2022-11-09 17:50:00|136749|136549|136745|136545|136749|136549|136744|136544|16
1668016500000|2022-11-09 17:55:00|136733.5|136533.5|136654|136439|136734.5|136534.5|136648.5|136405|70
1668016800000|2022-11-09 18:00:00|136687|136481|136738.5|136538.5|136785|136585|136651|136445|153
1668017100000|2022-11-09 18:05:00|136738|136538|136695.5|136495.5|136739|136539|136660.5|136460.5|67
1668017400000|2022-11-09 18:10:00|136695|136495|136697.5|136497.5|136771|136571|136692.5|136492.5|79
1668017700000|2022-11-09 18:15:00|136693|136493|136735.5|136535.5|136796|136596|136692|136492|63
1668018000000|2022-11-09 18:20:00|136736|136536|136874|136674|136874|136674|136724.5|136524.5|151
1668018300000|2022-11-09 18:25:00|136874.5|136674.5|136889|136689|136893.5|136693.5|136874|136674|66
1668018600000|2022-11-09 18:30:00|136888.5|136688.5|136950.5|136750.5|136951.5|136751.5|136888.5|136688.5|101
1668018900000|2022-11-09 18:35:00|136951.5|136751.5|136986|136786|136990|136790|136951.5|136751.5|69
1668019200000|2022-11-09 18:40:00|136986.5|136786.5|137008|136808|137033.5|136833.5|136982|136782|68
1668019500000|2022-11-09 18:45:00|137007.5|136807.5|137007.5|136807.5|137008.5|136808.5|137007.5|136807.5|5
1668019800000|2022-11-09 18:50:00|137008|136808|137005|136805|137013|136865.5|136955.5|136805|40
1668020100000|2022-11-09 18:55:00|137004.5|136804.5|136997.5|136797.5|137006.5|136806.5|136995.5|136795.5|53
1668020400000|2022-11-09 19:00:00|136998|136798|137090.5|136890.5|137092|136892|136998|136798|84
1668020700000|2022-11-09 19:05:00|137091|136891|137042|136842|137091|136946|137018|136806|92
1668021000000|2022-11-09 19:10:00|137042.5|136842.5|136999|136714|137042.5|136842.5|136993|136705|84
1668021300000|2022-11-09 19:15:00|137025|136722|136991.5|136791.5|137025|136792|136953|136709|160
1668021600000|2022-11-09 19:20:00|136992|136792|137057.5|136857.5|137058|136858|136989.5|136789.5|145
1668021900000|2022-11-09 19:25:00|137057|136857|137058|136858|137058|136858|137057|136857|5
1668022200000|2022-11-09 19:30:00|137060|136860|137073.5|136873.5|137073.5|136873.5|137059.5|136859.5|11
1668022500000|2022-11-09 19:35:00|137071.5|136871.5|137074|136874|137074|136874|137071.5|136871.5|2
1668022800000|2022-11-09 19:40:00|137073|136873|137071|136871|137073|136873|137070|136870|95
1668023100000|2022-11-09 19:45:00|137070.5|136870.5|137071.5|136871.5|137071.5|136871.5|137069|136869|40
1668023400000|2022-11-09 19:50:00|137070.5|136870.5|137068.5|136868.5|137071.5|136871.5|137066.5|136866.5|20
1668023700000|2022-11-09 19:55:00|137068|136868|137064|136864|137068.5|136868.5|137064|136864|7
1668024000000|2022-11-09 20:00:00|137065|136865|137059.5|136859.5|137067.5|136867.5|137059|136859|25
1668024300000|2022-11-09 20:05:00|137059|136859|137056.5|136856.5|137059.5|136859.5|137055.5|136855.5|16
1668024900000|2022-11-09 20:15:00|137058|136858|137031.5|136831.5|137059|136859|137031.5|136831.5|32
1668025200000|2022-11-09 20:20:00|137032|136832|137053.5|136853.5|137062.5|136862.5|137030.5|136830.5|51
1668025500000|2022-11-09 20:25:00|137055|136855|137055.5|136855.5|137057|136857|137043|136843|37
1668025800000|2022-11-09 20:30:00|137055|136855|137056.5|136856.5|137068|136868|137055|136855|25
1668026100000|2022-11-09 20:35:00|137063|136863|137101.5|136901.5|137102|136902|137063|136863|40
1668026400000|2022-11-09 20:40:00|137101|136901|137232|137003|137239|137024|137080|136901|125
1668026700000|2022-11-09 20:45:00|137233|136997|137146|136946|137233|136997|137142|136942|126
1668027000000|2022-11-09 20:50:00|137141|136941|137127.5|136927.5|137141.5|136941.5|137097.5|136897.5|101
1668027300000|2022-11-09 20:55:00|137133|136933|137127.5|136927.5|137141.5|136941.5|137127.5|136927.5|24
1668038400000|2022-11-10 00:00:00|137171|136811|137030|136786|137193.5|136917.5|136900|136654|381
1668038700000|2022-11-10 00:05:00|137029|136758|136796.5|136596.5|137029|136789|136740|136540|430
1668039000000|2022-11-10 00:10:00|136791|136591|136909|136709|136934.5|136739|136748|136548|550
1668039300000|2022-11-10 00:15:00|136910.5|136710.5|136630|136430|136911.5|136711.5|136601|136401|751
1668039600000|2022-11-10 00:20:00|136632|136432|136723|136523|136738|136538|136609.5|136409.5|664
1668039900000|2022-11-10 00:25:00|136724.5|136524.5|136593.5|136393.5|136736.5|136536.5|136522.5|136322.5|546
1668040200000|2022-11-10 00:30:00|136592.5|136392.5|136482.5|136282.5|136594|136394|136463|136263|549
1668040500000|2022-11-10 00:35:00|136483.5|136283.5|136309.5|136109.5|136525.5|136325.5|136298|136098|534
1668040800000|2022-11-10 00:40:00|136311.5|136111.5|136384.5|136184.5|136384.5|136184.5|136272.5|136072.5|638
1668041100000|2022-11-10 00:45:00|136383.5|136183.5|136365.5|136265.5|136387|136265.5|136306|136145|425
1668041400000|2022-11-10 00:50:00|136368.5|136268.5|136473|136373|136508.5|136408.5|136365.5|136265.5|400
1668041700000|2022-11-10 00:55:00|136468.5|136368.5|136504|136404|136545.5|136445.5|136434|136334|391
1668042000000|2022-11-10 01:00:00|136501|136401|136269|136169|136502.5|136402.5|136263|136163|468
1668042300000|2022-11-10 01:05:00|136266|136166|136326|136226|136327|136227|136159|136059|497
1668042600000|2022-11-10 01:10:00|136322|136222|136402|136202|136439.5|136316.5|136305.5|136197.5|471
1668042900000|2022-11-10 01:15:00|136411.5|136211.5|136230.5|136130.5|136475.5|136288.5|136225|136125|499
1668043200000|2022-11-10 01:20:00|136230|136130|136353|136253|136400|136300|136230|136118.5|396
1668043500000|2022-11-10 01:25:00|136353.5|136253.5|136312.5|136212.5|136391.5|136291.5|136301.5|136201.5|417
1668043800000|2022-11-10 01:30:00|136313.5|136213.5|136415|136315|136443.5|136343.5|136298.5|136198.5|556
1668044100000|2022-11-10 01:35:00|136414.5|136314.5|136438.5|136338.5|136456.5|136356.5|136355|136255|564
1668044400000|2022-11-10 01:40:00|136437|136337|136551.5|136451.5|136580.5|136480.5|136403.5|136303.5|501
1668044700000|2022-11-10 01:45:00|136552|136452|136626.5|136526.5|136719|136619|136552|136452|513
1668045000000|2022-11-10 01:50:00|136630|136530|136729.5|136629.5|136812.5|136712.5|136630|136530|548
1668045300000|2022-11-10 01:55:00|136729|136629|136805.5|136705.5|136811.5|136711.5|136697|136597|425
1668045600000|2022-11-10 02:00:00|136806|136706|136793.5|136693.5|136833|136733|136739|136639|422
1668045900000|2022-11-10 02:05:00|136793|136693|136919.5|136819.5|137022.5|136922.5|136782|136682|635
1668046200000|2022-11-10 02:10:00|136917.5|136817.5|136875.5|136775.5|136957.5|136857.5|136830.5|136730.5|506
1668046500000|2022-11-10 02:15:00|136876.5|136776.5|136915|136815|136982.5|136882.5|136824|136724|538
1668046800000|2022-11-10 02:20:00|136922|136822|137081.5|136981.5|137084|136984|136899.5|136799.5|483
1668047100000|2022-11-10 02:25:00|137088|136988|137024.5|136924.5|137104|137004|137001.5|136901.5|454
1668047400000|2022-11-10 02:30:00|137022.5|136922.5|136881|136781|137040.5|136940.5|136870|136770|485
1668047700000|2022-11-10 02:35:00|136882|136782|136933.5|136833.5|137013.5|136913.5|136881|136781|396
1668048000000|2022-11-10 02:40:00|136931.5|136831.5|136967|136867|137009|136909|136927|136827|385
1668048300000|2022-11-10 02:45:00|136965.5|136865.5|137222|137122|137298|137198|136965.5|136865.5|551
1668048600000|2022-11-10 02:50:00|137221|137121|137370.5|137270.5|137406|137306|137165.5|137065.5|578
1668048900000|2022-11-10 02:55:00|137369.5|137269.5|137209|137109|137389|137289|137198.5|137098.5|528
1668049200000|2022-11-10 03:00:00|137208|137108|137219|137119|137294.5|137194.5|137208|137108|413
1668049500000|2022-11-10 03:05:00|137221|137121|137134|137034|137240|137140|137068.5|136968.5|512
1668049800000|2022-11-10 03:10:00|137137.5|137037.5|137191|137091|137240.5|137140.5|137134.5|137034.5|449
1668050100000|2022-11-10 03:15:00|137191.5|137091.5|137242.5|137142.5|137252.5|137152.5|137145|137045|369
1668050400000|2022-11-10 03:20:00|137243.5|137143.5|137243|137143|137250.5|137150.5|137162|137062|391
1668050700000|2022-11-10 03:25:00|137248.5|137148.5|137339.5|137239.5|137343.5|137243.5|137248.5|137148.5|343
1668051000000|2022-11-10 03:30:00|137341|137241|137257|137157|137342.5|137242.5|137239|137139|356
1668051300000|2022-11-10 03:35:00|137258.5|137158.5|137243|137143|137299|137199|137227.5|137127.5|268
1668051600000|2022-11-10 03:40:00|137242.5|137142.5|137182.5|137082.5|137265.5|137165.5|137178|137078|317
1668051900000|2022-11-10 03:45:00|137179|137079|137107|137007|137213.5|137113.5|137085|136985|369
1668052200000|2022-11-10 03:50:00|137107.5|137007.5|137179|137079|137193.5|137093.5|137107|137007|329
1668052500000|2022-11-10 03:55:00|137178|137078|137233.5|137133.5|137258|137158|137170|137070|348
1668052800000|2022-11-10 04:00:00|137238|137138|137292|137192|137296|137196|137225|137125|357
1668053100000|2022-11-10 04:05:00|137291.5|137191.5|137349.5|137249.5|137357|137257|137282.5|137182.5|286
1668053400000|2022-11-10 04:10:00|137349|137249|137392|137292|137402|137302|137346.5|137246.5|315
1668053700000|2022-11-10 04:15:00|137391.5|137291.5|137522.5|137422.5|137523.5|137423.5|137363.5|137263.5|379
1668054000000|2022-11-10 04:20:00|137519.5|137419.5|137542.5|137442.5|137597.5|137497.5|137513.5|137413.5|448
1668054300000|2022-11-10 04:25:00|137542|137442|137568|137468|137587.5|137487.5|137484|137384|306
1668054600000|2022-11-10 04:30:00|137553|137453|137512|137412|137576|137476|137503.5|137403.5|310
1668054900000|2022-11-10 04:35:00|137511.5|137411.5|137438.5|137338.5|137518.5|137418.5|137362|137262|376
1668055200000|2022-11-10 04:40:00|137442.5|137342.5|137369|137269|137447.5|137347.5|137367|137267|369
1668055500000|2022-11-10 04:45:00|137369.5|137269.5|137449.5|137349.5|137453.5|137353.5|137363.5|137263.5|277
1668055800000|2022-11-10 04:50:00|137451|137351|137326|137226|137480.5|137380.5|137326|137226|337
1668056100000|2022-11-10 04:55:00|137325|137225|137122|137022|137325|137225|137122|137022|486
1668056400000|2022-11-10 05:00:00|137125|137025|137153|137053|137218|137118|137087.5|136987.5|476
1668056700000|2022-11-10 05:05:00|137154|137054|136994.5|136894.5|137166|137066|136964.5|136864.5|576
1668057000000|2022-11-10 05:10:00|136991|136891|136976|136876|137115|137015|136975|136875|482
1668057300000|2022-11-10 05:15:00|136980|136880|137046.5|136946.5|137083.5|136983.5|136958|136858|518
1668057600000|2022-11-10 05:20:00|137046|136946|137189.5|137089.5|137218|137118|137012.5|136912.5|449
1668057900000|2022-11-10 05:25:00|137190|137090|137172|137072|137243|137143|137134|137034|460
1668058200000|2022-11-10 05:30:00|137172.5|137072.5|137285.5|137185.5|137330|137230|137172.5|137072.5|470
1668058500000|2022-11-10 05:35:00|137286|137186|137338.5|137238.5|137361|137261|137265|137165|364
1668058800000|2022-11-10 05:40:00|137336.5|137236.5|137426.5|137326.5|137461.5|137361.5|137320|137220|476
1668059100000|2022-11-10 05:45:00|137428.5|137328.5|137409.5|137309.5|137433.5|137333.5|137352|137252|446
1668059400000|2022-11-10 05:50:00|137412|137312|137462.5|137362.5|137466|137366|137403.5|137303.5|424
1668059700000|2022-11-10 05:55:00|137463.5|137363.5|137453|137353|137466.5|137366.5|137402|137302|343
1668060000000|2022-11-10 06:00:00|137450|137350|137299.5|137199.5|137468|137368|137287|137125.5|511
1668060300000|2022-11-10 06:05:00|137300|137200|137327|137227|137349.5|137244|137282.5|137149.5|338
1668060600000|2022-11-10 06:10:00|137326.5|137226.5|137323.5|137223.5|137372|137272|137277|137120|446
1668060900000|2022-11-10 06:15:00|137327|137227|137420|137320|137420.5|137320.5|137299.5|137199.5|396
1668061200000|2022-11-10 06:20:00|137419|137319|137577|137477|137583|137483|137412|137312|428
1668061500000|2022-11-10 06:25:00|137578.5|137478.5|137784.5|137684.5|137852.5|137749.5|137578.5|137478.5|616
1668061800000|2022-11-10 06:30:00|137785|137685|137761.5|137561.5|137813.5|137685|137708|137531.5|380
1668062100000|2022-11-10 06:35:00|137767|137567|137713.5|137513.5|137797.5|137597.5|137713|137513|113
1668062400000|2022-11-10 06:40:00|137714|137514|137571.5|137371.5|137715.5|137515.5|137571.5|137371.5|238
1668062700000|2022-11-10 06:45:00|137573|137373|137595.5|137395.5|137597.5|137397.5|137518|137318|226
1668063000000|2022-11-10 06:50:00|137597.5|137397.5|137850|137650|137851|137657|137594|137394|184
1668063300000|2022-11-10 06:55:00|137850.5|137650.5|137798.5|137598.5|137859|137659|137777.5|137577.5|264
1668063600000|2022-11-10 07:00:00|137801.5|137601.5|137843|137643|137925.5|137725.5|137801.5|137601.5|200
1668063900000|2022-11-10 07:05:00|137843.5|137643.5|137846.5|137646.5|137849.5|137649.5|137839|137639|40
1668064200000|2022-11-10 07:10:00|137846|137646|137943|137743|137966.5|137766.5|137846|137646|226
1668064500000|2022-11-10 07:15:00|137942.5|137742.5|137991.5|137791.5|137994.5|137794.5|137934|137734|118
1668064800000|2022-11-10 07:20:00|137992|137792|138223|138023|138230.5|138030.5|137974.5|137788.5|254
1668065100000|2022-11-10 07:25:00|138222.5|138022.5|138378|138178|138378|138178|138199|137999|141
1668065400000|2022-11-10 07:30:00|138379|138179|138383|138183|138459.5|138259.5|138340|138140|222
1668065700000|2022-11-10 07:35:00|138379.5|138179.5|138378|138178|138420.5|138220.5|138298.5|138098.5|147
1668066000000|2022-11-10 07:40:00|138378.5|138178.5|138284|138084|138397|138197|138284|138084|114
1668066300000|2022-11-10 07:45:00|138279.5|138079.5|138297|138097|138319|138119|138252|138052|109
1668066600000|2022-11-10 07:50:00|138296.5|138096.5|138320.5|138120.5|138342.5|138142.5|138296|138096|142
1668066900000|2022-11-10 07:55:00|138321|138121|138296|138096|138321|138121|138278|138078|175
1668067200000|2022-11-10 08:00:00|138295.5|138095.5|138042.5|137842.5|138333|138133|138041|137841|225
1668067500000|2022-11-10 08:05:00|138042|137842|138131.5|137931.5|138145|137945|138014.5|137814.5|178
1668067800000|2022-11-10 08:10:00|138131|137931|138061.5|137861.5|138131|137931|137981.5|137781.5|233
1668068100000|2022-11-10 08:15:00|138062|137862|138042|137842|138063|137863|138028.5|137828.5|110
1668068400000|2022-11-10 08:20:00|138043|137843|138066.5|137866.5|138067.5|137867.5|138038|137838|110
1668068700000|2022-11-10 08:25:00|138066|137866|137988|137788|138087.5|137887.5|137983.5|137783.5|161
1668069000000|2022-11-10 08:30:00|137987.5|137787.5|138108.5|137908.5|138135|137935|137987.5|137787.5|117
1668069300000|2022-11-10 08:35:00|138108|137908|138129|137929|138136|137936|138076.5|137876.5|157
1668069600000|2022-11-10 08:40:00|138129.5|137929.5|137951.5|137751.5|138130.5|137930.5|137936|137736|180
1668069900000|2022-11-10 08:45:00|137952|137752|137993|137793|137999|137799|137945.5|137745.5|53
1668070200000|2022-11-10 08:50:00|137991.5|137791.5|138034|137834|138047|137847|137991.5|137791.5|76
1668070500000|2022-11-10 08:55:00|138027.5|137827.5|137957.5|137757.5|138027.5|137827.5|137921.5|137721.5|119
1668070800000|2022-11-10 09:00:00|137957|137757|138073.5|137873.5|138074|137874|137952.5|137752.5|83
1668071100000|2022-11-10 09:05:00|138074|137874|138031|137831|138121.5|137921.5|138024|137824|163
1668071400000|2022-11-10 09:10:00|138030.5|137830.5|138036|137836|138110|137910|137979.5|137779.5|195
1668071700000|2022-11-10 09:15:00|138036.5|137836.5|138082|137882|138082.5|137882.5|138033.5|137833.5|70
1668072000000|2022-11-10 09:20:00|138083|137883|138117.5|137917.5|138163|137963|138083|137883|151
1668072300000|2022-11-10 09:25:00|138118|137918|138023|137823|138118|137918|138018.5|137818.5|141
1668072600000|2022-11-10 09:30:00|138023.5|137823.5|138029|137829|138037.5|137837.5|138017|137817|73
1668072900000|2022-11-10 09:35:00|138028.5|137828.5|138035|137835|138036|137836|138027.5|137827.5|62
1668073200000|2022-11-10 09:40:00|138035.5|137835.5|138016.5|137816.5|138036|137836|138008.5|137808.5|116
1668073500000|2022-11-10 09:45:00|138017|137817|138019|137819|138019|137819|138017|137817|4
1668073800000|2022-11-10 09:50:00|138019.5|137819.5|138018|137818|138028.5|137828.5|137990|137790|135
1668074100000|2022-11-10 09:55:00|138018.5|137818.5|138044.5|137844.5|138044.5|137844.5|138001|137801|44
1668074400000|2022-11-10 10:00:00|138045.5|137845.5|138059.5|137859.5|138071.5|137871.5|138044.5|137844.5|90
1668074700000|2022-11-10 10:05:00|138060|137860|138022|137822|138060|137860|137967.5|137767.5|106
1668075000000|2022-11-10 10:10:00|138023|137823|137999.5|137799.5|138025|137825|137956|137756|130
1668075300000|2022-11-10 10:15:00|137998.5|137798.5|137996.5|137796.5|137998.5|137798.5|137994.5|137794.5|91
1668075600000|2022-11-10 10:20:00|137997.5|137797.5|138034.5|137834.5|138040.5|137840.5|137987.5|137787.5|85
1668075900000|2022-11-10 10:25:00|138018|137818|138021.5|137821.5|138022|137822|137983|137783|90
1668076200000|2022-11-10 10:30:00|138017.5|137817.5|138038.5|137838.5|138039|137839|137982.5|137782.5|66
1668076500000|2022-11-10 10:35:00|138037.5|137837.5|137995.5|137795.5|138037.5|137837.5|137995.5|137795.5|58
1668076800000|2022-11-10 10:40:00|137996|137796|137992.5|137792.5|138010.5|137810.5|137983.5|137783.5|35
1668077100000|2022-11-10 10:45:00|137995.5|137795.5|138025.5|137825.5|138027|137827|137987.5|137787.5|44
1668077400000|2022-11-10 10:50:00|138025|137825|138024.5|137824.5|138026.5|137826.5|138023.5|137823.5|8
1668077700000|2022-11-10 10:55:00|138024|137824|137990.5|137790.5|138027.5|137827.5|137990.5|137790.5|45
1668078000000|2022-11-10 11:00:00|137989|137789|138086|137886|138120|137920|137892|137692|177
1668078300000|2022-11-10 11:05:00|138086.5|137886.5|138148.5|137948.5|138163|137963|138078|137878|113
1668078600000|2022-11-10 11:10:00|138142|137942|138069.5|137869.5|138142|137942|138066|137866|58
1668078900000|2022-11-10 11:15:00|138070|137870|138071.5|137871.5|138091|137891|138066|137866|46
1668079200000|2022-11-10 11:20:00|138074.5|137874.5|138067|137867|138077.5|137877.5|138065|137865|25
1668079500000|2022-11-10 11:25:00|138066.5|137866.5|137904.5|137704.5|138066.5|137866.5|137903.5|137703.5|103
1668079800000|2022-11-10 11:30:00|137905|137705|137988.5|137788.5|138019.5|137819.5|137905|137705|58
1668080100000|2022-11-10 11:35:00|137988|137788|137982|137777|138007|137788.5|137973|137760|253
1668080400000|2022-11-10 11:40:00|137980|137778|137973|137773|138003|137803|137965.5|137765.5|75
1668080700000|2022-11-10 11:45:00|137972.5|137772.5|137978|137778|137979.5|137779.5|137963|137763|68
1668081000000|2022-11-10 11:50:00|137982.5|137782.5|137964|137764|137982.5|137782.5|137958|137758|57
1668081300000|2022-11-10 11:55:00|137963.5|137763.5|137967.5|137767.5|137967.5|137767.5|137963.5|137763.5|11
1668081600000|2022-11-10 12:00:00|137970.5|137770.5|138058|137858|138058|137858|137970.5|137770.5|91
1668081900000|2022-11-10 12:05:00|138057.5|137857.5|138064|137864|138068|137868|138057.5|137857.5|50
1668082200000|2022-11-10 12:10:00|138065|137865|138019.5|137819.5|138067.5|137867.5|138015|137815|79
1668082500000|2022-11-10 12:15:00|138018.5|137818.5|138037.5|137837.5|138038.5|137838.5|138016.5|137816.5|60
1668082800000|2022-11-10 12:20:00|138037|137837|138072|137872|138104.5|137904.5|138020.5|137820.5|90
1668083100000|2022-11-10 12:25:00|138072.5|137872.5|138074.5|137874.5|138080|137880|138044|137844|47
1668083400000|2022-11-10 12:30:00|138075.5|137875.5|138128.5|137928.5|138146.5|137946.5|138075.5|137875.5|138
1668083700000|2022-11-10 12:35:00|138129|137929|138134.5|137934.5|138135.5|137935.5|138112.5|137912.5|85
1668084000000|2022-11-10 12:40:00|138134|137934|138139.5|137939.5|138140|137940|138093|137893|111
1668084300000|2022-11-10 12:45:00|138138.5|137938.5|138112.5|137912.5|138138.5|137938.5|138097|137897|76
1668084600000|2022-11-10 12:50:00|138113.5|137913.5|138108|137908|138128|137946|138046|137881.5|97
1668084900000|2022-11-10 12:55:00|138108.5|137908.5|138044|137844|138131.5|137963|138032.5|137832.5|99
1668085200000|2022-11-10 13:00:00|138043.5|137843.5|138090.5|137890.5|138111.5|137911.5|138043.5|137843.5|82
1668085500000|2022-11-10 13:05:00|138091|137891|138094|137894|138104|137958|138032|137890|30
1668085800000|2022-11-10 13:10:00|138096.5|137896.5|138103|137903|138114|137914|138090.5|137890.5|38
1668086100000|2022-11-10 13:15:00|138102.5|137902.5|138087.5|137887.5|138137|137937|138073|137873|115
1668086400000|2022-11-10 13:20:00|138085.5|137885.5|138015.5|137815.5|138112|137912|137999.5|137799.5|172
1668086700000|2022-11-10 13:25:00|138015|137815|137920.5|137560.5|138118|137859|137728|137368|317
1668087000000|2022-11-10 13:30:00|137920|137560|136740|136380|137922|137562|136489.5|136129.5|348
1668087300000|2022-11-10 13:35:00|136726.5|136366.5|136261|135901|136764|136404|136112.5|135752.5|300
1668087600000|2022-11-10 13:40:00|136261.5|135901.5|136115.5|135755.5|136357.5|135997.5|136097.5|135737.5|171
1668087900000|2022-11-10 13:45:00|136115|135755|136030|135670|136272|135912|135909.5|135549.5|221
1668088200000|2022-11-10 13:50:00|136031|135671|136309|135949|136365|136005|136020.5|135660.5|239
1668088500000|2022-11-10 13:55:00|136310|135950|136316.5|135956.5|136643|136283|136227.5|135867.5|209
1668088800000|2022-11-10 14:00:00|136316|135956|136184|135836|136389|136029|136156|135806|197
1668089100000|2022-11-10 14:05:00|136183|135837|135967|135767|136221|135906|135942.5|135699|298
1668089400000|2022-11-10 14:10:00|135966.5|135766.5|135904|135580|135992|135792|135866|135575|197
1668089700000|2022-11-10 14:15:00|135907|135579|135932.5|135572.5|136033|135673|135901|135547.5|112
1668090000000|2022-11-10 14:20:00|135935.5|135575.5|135928|135585|135946|135592|135908.5|135548.5|77
1668090300000|2022-11-10 14:25:00|135929|135586|135761|135546|135929|135655|135761|135543|132
1668090600000|2022-11-10 14:30:00|135760|135547|135804|135550|135843|135602|135720.5|135520.5|166
1668090900000|2022-11-10 14:35:00|135801|135547|135692.5|135492.5|135813|135572.5|135684|135484|176
1668091200000|2022-11-10 14:40:00|135693|135493|135717.5|135517.5|135723.5|135523.5|135689|135489|67
1668091500000|2022-11-10 14:45:00|135713.5|135513.5|135553.5|135353.5|135713.5|135513.5|135523|135323|185
1668091800000|2022-11-10 14:50:00|135554.5|135354.5|135431.5|135231.5|135554.5|135354.5|135409|135209|165
1668092100000|2022-11-10 14:55:00|135381.5|135181.5|135476|135276|135492.5|135292.5|135378.5|135178.5|134
1668092400000|2022-11-10 15:00:00|135475.5|135275.5|135367.5|135167.5|135478|135278|135347.5|135147.5|73
1668092700000|2022-11-10 15:05:00|135382|135182|135354|135154|135423|135223|135346.5|135146.5|132
1668093000000|2022-11-10 15:10:00|135345|135145|135306|135106|135350.5|135150.5|135237|135037|160
1668093300000|2022-11-10 15:15:00|135306.5|135106.5|135483|135280|135509|135307|135306|135106|178
1668093600000|2022-11-10 15:20:00|135489|135287|135414|135214|135543.5|135343.5|135368|135145|224
1668093900000|2022-11-10 15:25:00|135416|135216|135380|135180|135510|135310|135362.5|135162.5|174
1668094200000|2022-11-10 15:30:00|135379.5|135179.5|135331|135131|135379.5|135179.5|135228.5|135028.5|91
1668094500000|2022-11-10 15:35:00|135331.5|135131.5|135354.5|135154.5|135355|135155|135330|135130|46
1668094800000|2022-11-10 15:40:00|135355|135155|135351|135151|135382|135182|135349.5|135149.5|55
1668095100000|2022-11-10 15:45:00|135354.5|135154.5|135411|135211|135425|135225|135285|135085|113
1668095400000|2022-11-10 15:50:00|135410.5|135210.5|135444.5|135244.5|135445.5|135245.5|135393|135193|63
1668095700000|2022-11-10 15:55:00|135445|135245|135397.5|135197.5|135456|135256|135380|135180|83
1668096000000|2022-11-10 16:00:00|135373|135173|135258|135058|135407.5|135207.5|135197|134997|134
1668096300000|2022-11-10 16:05:00|135257.5|135057.5|135293|135093|135294.5|135094.5|135246.5|135044|100
1668096600000|2022-11-10 16:10:00|135296|135096|135443.5|135243.5|135445|135245|135296|135096|114
1668096900000|2022-11-10 16:15:00|135442|135242|135723|135403|135759|135445|135429|135069|159
1668097200000|2022-11-10 16:20:00|135722|135404|135750|135390|135750|135419|135427|135152|135
1668097500000|2022-11-10 16:25:00|135749.5|135389.5|135516|135276|135749.5|135389.5|135516|135186|227
1668097800000|2022-11-10 16:30:00|135515|135277|135366|135138|135522|135322|135351|135138|198
1668098100000|2022-11-10 16:35:00|135367|135137|135314|135058|135373|135137|135297|135054|66
1668098400000|2022-11-10 16:40:00|135315|135060|135333|135074|135333|135074|135314|135055|9
1668098700000|2022-11-10 16:45:00|135332|135075|135330|135080|135332|135083|135323|135075|27
1668099000000|2022-11-10 16:50:00|135329|135079|135339|135094|135350|135095|135324|135074|24
1668099300000|2022-11-10 16:55:00|135338|135095|135293.5|135093.5|135343|135108|135290|135069|83
1668099600000|2022-11-10 17:00:00|135293|135093|135296|135096|135330|135128.5|135243.5|135043.5|90
1668099900000|2022-11-10 17:05:00|135295.5|135095.5|135177.5|134977.5|135304|135099|135168.5|134968.5|153
1668100200000|2022-11-10 17:10:00|135184|134984|135301.5|135101.5|135320|135120|135170|134970|124
1668100500000|2022-11-10 17:15:00|135301|135101|135268.5|135068.5|135301.5|135101.5|135264.5|135064.5|86
1668100800000|2022-11-10 17:20:00|135270.5|135070.5|135328|135128|135391|135171|135270.5|135070.5|94
1668101100000|2022-11-10 17:25:00|135328.5|135128.5|135326.5|135126.5|135332|135132|135326.5|135126.5|35
1668101400000|2022-11-10 17:30:00|135327|135127|135379.5|135179.5|135379.5|135179.5|135326|135126|52
1668101700000|2022-11-10 17:35:00|135379|135179|135377.5|135177.5|135382.5|135182.5|135377.5|135177.5|75
1668102000000|2022-11-10 17:40:00|135380.5|135180.5|135417.5|135217.5|135418|135218|135380.5|135180.5|58
1668102300000|2022-11-10 17:45:00|135418|135218|135525.5|135325.5|135546.5|135346.5|135417.5|135217.5|137
1668102600000|2022-11-10 17:50:00|135526|135326|135504|135304|135553|135353|135501|135301|128
1668102900000|2022-11-10 17:55:00|135507.5|135307.5|135498|135298|135514.5|135314.5|135491|135291|43
1668103200000|2022-11-10 18:00:00|135497.5|135297.5|135528|135328|135636|135416.5|135497.5|135297.5|197
1668103500000|2022-11-10 18:05:00|135528.5|135328.5|135496.5|135296.5|135528.5|135328.5|135496.5|135296.5|71
1668103800000|2022-11-10 18:10:00|135497|135297|135399|135199|135497|135297|135386.5|135186.5|93
1668104100000|2022-11-10 18:15:00|135399.5|135199.5|135422|135222|135424.5|135224.5|135384.5|135184.5|65
1668104400000|2022-11-10 18:20:00|135421.5|135221.5|135442.5|135242.5|135442.5|135242.5|135421.5|135221.5|45
1668104700000|2022-11-10 18:25:00|135442|135242|135446|135246|135446|135246|135441.5|135241.5|20
1668105000000|2022-11-10 18:30:00|135446.5|135246.5|135446|135246|135446.5|135246.5|135446|135246|2
1668105300000|2022-11-10 18:35:00|135436|135234|135375|135175|135436|135234.5|135375|135175|24
1668105600000|2022-11-10 18:40:00|135376|135176|135330.5|135130.5|135377|135177|135326|135126|150
1668105900000|2022-11-10 18:45:00|135319.5|135119.5|135326.5|135126.5|135327.5|135127.5|135319.5|135119.5|22
1668106200000|2022-11-10 18:50:00|135332|135132|135332.5|135132.5|135355|135155|135332|135132|38
1668106500000|2022-11-10 18:55:00|135331.5|135131.5|135326.5|135126.5|135332|135132|135326.5|135126.5|62
1668106800000|2022-11-10 19:00:00|135327.5|135127.5|135327|135127|135327.5|135127.5|135327|135127|8
1668107100000|2022-11-10 19:05:00|135329.5|135129.5|135327.5|135127.5|135340|135140|135320.5|135120.5|42
1668107400000|2022-11-10 19:10:00|135328|135128|135366|135166|135368|135168|135325.5|135125.5|128
1668107700000|2022-11-10 19:15:00|135365.5|135165.5|135365.5|135165.5|135371.5|135171.5|135359|135159|26
1668108000000|2022-11-10 19:20:00|135365|135165|135373.5|135173.5|135377|135177|135364|135164|31
1668108300000|2022-11-10 19:25:00|135372.5|135172.5|135326.5|135126.5|135374|135174|135326|135126|28
1668108600000|2022-11-10 19:30:00|135327|135127|135310|135110|135329.5|135129.5|135310|135110|30
1668108900000|2022-11-10 19:35:00|135310.5|135110.5|135247.5|135047.5|135315|135115|135226|135026|63
1668109200000|2022-11-10 19:40:00|135247|135047|135243|135024|135265.5|135065.5|135202.5|135002.5|104
1668109500000|2022-11-10 19:45:00|135244|135023|135231|135002|135245|135023|135160|134939|26
1668109800000|2022-11-10 19:50:00|135226|134998|135161.5|134961.5|135229|134998|135161.5|134940|98
1668110100000|2022-11-10 19:55:00|135161|134961|135141|134941|135167.5|134967.5|135140.5|134940.5|58
1668110400000|2022-11-10 20:00:00|135141.5|134941.5|135148|134948|135148|134948|135134|134934|33
1668110700000|2022-11-10 20:05:00|135147.5|134947.5|135076|134876|135153|134953|135075.5|134875.5|56
1668111000000|2022-11-10 20:10:00|135076.5|134876.5|135066.5|134866.5|135076.5|134876.5|135066|134866|13
1668111300000|2022-11-10 20:15:00|135067|134867|135077|134877|135077|134877|135066.5|134866.5|24
1668111600000|2022-11-10 20:20:00|135076.5|134876.5|135112|134912|135126.5|134926.5|135076.5|134876.5|29
1668111900000|2022-11-10 20:25:00|135112.5|134912.5|135055.5|134855.5|135113|134913|135055.5|134855.5|14
1668112200000|2022-11-10 20:30:00|135056|134856|135054.5|134854.5|135068.5|134868.5|135050|134850|40
1668112500000|2022-11-10 20:35:00|135011.5|134911.5|135054.5|134854.5|135077.5|134911.5|135011.5|134851|68
1668112800000|2022-11-10 20:40:00|135055|134855|135053.5|134853.5|135056.5|134856.5|135047|134847|13
1668113100000|2022-11-10 20:45:00|135053|134853|135067|134867|135067|134867|135051.5|134851.5|14
1668113400000|2022-11-10 20:50:00|135066.5|134866.5|135065.5|134865.5|135067|134867|135062|134862|19
1668113700000|2022-11-10 20:55:00|135068.5|134868.5|135125.5|134925.5|135132|134932|135068.5|134868.5|58
1668124800000|2022-11-11 00:00:00|135195|134835|134928.5|134728.5|135195|134835|134753|134553|376
1668125100000|2022-11-11 00:05:00|134930.5|134730.5|134649.5|134449.5|134936.5|134736.5|134602.5|134402.5|503
1668125400000|2022-11-11 00:10:00|134647|134447|134678|134478|134751|134551|134614.5|134414.5|430
1668125700000|2022-11-11 00:15:00|134679|134479|134643.5|134543.5|134699|134550.5|134541.5|134385.5|388
1668126000000|2022-11-11 00:20:00|134642.5|134542.5|134400.5|134200.5|134656.5|134556.5|134262|134162|446
1668126300000|2022-11-11 00:25:00|134402|134202|134359|134159|134440|134240|134230.5|134030.5|477
1668126600000|2022-11-11 00:30:00|134359.5|134159.5|134723.5|134623.5|134723.5|134623.5|134336|134136|545
1668126900000|2022-11-11 00:35:00|134733.5|134633.5|134812.5|134612.5|134903|134703|134603|134437|555
1668127200000|2022-11-11 00:40:00|134798.5|134598.5|134830.5|134730.5|134857.5|134730.5|134745|134545|364
1668127500000|2022-11-11 00:45:00|134830|134730|134799|134699|135011|134811|134761|134616.5|500
1668127800000|2022-11-11 00:50:00|134797|134697|134743|134543|134890.5|134697|134705.5|134534|455
1668128100000|2022-11-11 00:55:00|134740.5|134540.5|134660|134460|134746.5|134546.5|134431|134276.5|541
1668128400000|2022-11-11 01:00:00|134663|134463|134397.5|134197.5|134700|134500|134393.5|134193.5|558
1668128700000|2022-11-11 01:05:00|134399.5|134199.5|134361|134261|134438.5|134310|134299|134151|457
1668129000000|2022-11-11 01:10:00|134361.5|134261.5|134185|134085|134476.5|134330.5|134153|134014|490
1668129300000|2022-11-11 01:15:00|134186|134086|134173.5|133973.5|134304.5|134166.5|134100|133927|567
1668129600000|2022-11-11 01:20:00|134185.5|133985.5|134192|134092|134291.5|134130.5|134108.5|133929.5|518
1668129900000|2022-11-11 01:25:00|134195|134095|134243.5|134043.5|134355|134209.5|134169|134005.5|402
1668130200000|2022-11-11 01:30:00|134256.5|134056.5|134506|134306|134552.5|134415.5|134225|134056.5|556
1668130500000|2022-11-11 01:35:00|134514.5|134314.5|134644|134444|134644|134444|134376|134214.5|587
1668130800000|2022-11-11 01:40:00|134639.5|134439.5|134732|134532|134789.5|134589.5|134621|134421|488
1668131100000|2022-11-11 01:45:00|134734|134534|134663.5|134463.5|134775.5|134575.5|134614|134414|465
1668131400000|2022-11-11 01:50:00|134655.5|134455.5|134730.5|134530.5|134756|134556|134577.5|134406|487
1668131700000|2022-11-11 01:55:00|134728.5|134528.5|134678|134478|134755.5|134555.5|134606|134406|490
1668132000000|2022-11-11 02:00:00|134676|134476|134524.5|134424.5|134676|134476|134442|134287|481
1668132300000|2022-11-11 02:05:00|134526|134426|134270.5|134170.5|134580.5|134446.5|134222|134122|496
1668132600000|2022-11-11 02:10:00|134257|134157|134221|134121|134327.5|134227.5|134148.5|134048.5|492
1668132900000|2022-11-11 02:15:00|134224|134124|134259.5|134159.5|134388.5|134288.5|134224|134124|480
1668133200000|2022-11-11 02:20:00|134260.5|134160.5|134072|133972|134260.5|134160.5|134052.5|133952.5|562
1668133500000|2022-11-11 02:25:00|134070.5|133970.5|133996|133896|134163|134063|133979.5|133879.5|487
1668133800000|2022-11-11 02:30:00|133994|133894|133926|133826|134029.5|133929.5|133904|133786.5|479
1668134100000|2022-11-11 02:35:00|133927.5|133827.5|133657|133557|133941|133841|133646|133546|554
1668134400000|2022-11-11 02:40:00|133658|133558|133785|133685|133789|133689|133612|133512|475
1668134700000|2022-11-11 02:45:00|133784|133684|133658.5|133558.5|133785.5|133685.5|133632|133532|424
1668135000000|2022-11-11 02:50:00|133654|133554|133652|133552|133765.5|133665.5|133586|133486|441
1668135300000|2022-11-11 02:55:00|133650|133550|133513|133413|133687|133587|133512|133412|349
1668135600000|2022-11-11 03:00:00|133518.5|133418.5|133668|133568|133768|133668|133504|133404|477
1668135900000|2022-11-11 03:05:00|133668.5|133568.5|133722.5|133622.5|133815|133672.5|133661|133483|384
1668136200000|2022-11-11 03:10:00|133725.5|133625.5|133579.5|133479.5|133757.5|133626|133571.5|133471.5|328
1668136500000|2022-11-11 03:15:00|133579|133479|133490|133390|133592|133492|133455|133355|472
1668136800000|2022-11-11 03:20:00|133488|133388|133245.5|133145.5|133533.5|133399|133152|133052|586
1668137100000|2022-11-11 03:25:00|133246.5|133146.5|133294|133194|133381|133261.5|133204.5|133104.5|385
1668137400000|2022-11-11 03:30:00|133285.5|133185.5|133348|133248|133370.5|133270.5|133269|133169|437
1668137700000|2022-11-11 03:35:00|133347|133247|133259.5|133159.5|133403|133276|133222|133122|406
1668138000000|2022-11-11 03:40:00|133256.5|133156.5|133250.5|133150.5|133333.5|133199.5|133197|133063|363
1668138300000|2022-11-11 03:45:00|133247|133147|133196.5|133096.5|133280.5|133180.5|133171.5|133064|314
1668138600000|2022-11-11 03:50:00|133199|133099|133114.5|133014.5|133200.5|133100.5|133087|132987|409
1668138900000|2022-11-11 03:55:00|133112|133012|133089.5|132989.5|133162.5|133062.5|133008.5|132908.5|431
1668139200000|2022-11-11 04:00:00|133096|132996|133139.5|133039.5|133180|133080|133096|132996|326
1668139500000|2022-11-11 04:05:00|133140.5|133040.5|133178.5|133078.5|133246|133146|133114.5|133014.5|329
1668139800000|2022-11-11 04:10:00|133185|133085|133258.5|133158.5|133316|133216|133148|133048|372
1668140100000|2022-11-11 04:15:00|133252.5|133152.5|133298.5|133198.5|133346.5|133210.5|133217|133117|253
1668140400000|2022-11-11 04:20:00|133297.5|133197.5|133285.5|133185.5|133381.5|133281.5|133277.5|133138.5|282
1668140700000|2022-11-11 04:25:00|133284.5|133184.5|133230.5|133130.5|133315.5|133209.5|133211.5|133111.5|309
1668141000000|2022-11-11 04:30:00|133226.5|133126.5|133164|133064|133267.5|133167.5|133163.5|133063.5|323
1668141300000|2022-11-11 04:35:00|133166|133066|133155.5|133055.5|133179|133079|133016.5|132916.5|404
1668141600000|2022-11-11 04:40:00|133156|133056|132973|132773|133156|133056|132960|132760|442
1668141900000|2022-11-11 04:45:00|132968.5|132768.5|132930|132730|133009.5|132809.5|132866.5|132676.5|399
1668142200000|2022-11-11 04:50:00|132931|132731|132876|132676|132942|132749|132786|132586|396
1668142500000|2022-11-11 04:55:00|132875|132675|132665|132465|132875.5|132675.5|132606.5|132406.5|458
1668142800000|2022-11-11 05:00:00|132667.5|132467.5|132886.5|132686.5|133035.5|132739.5|132617|132394|618
1668143100000|2022-11-11 05:05:00|132887|132687|132866.5|132666.5|132899.5|132699.5|132764|132603.5|430
1668143400000|2022-11-11 05:10:00|132867.5|132667.5|132547.5|132347.5|132897.5|132749|132537.5|132337.5|489
1668143700000|2022-11-11 05:15:00|132565.5|132365.5|132787.5|132587.5|132792.5|132592.5|132535.5|132214|514
1668144000000|2022-11-11 05:20:00|132785.5|132585.5|132636|132436|132797.5|132597.5|132620|132420|400
1668144300000|2022-11-11 05:25:00|132635.5|132435.5|132628.5|132268.5|132735.5|132535.5|132468|132196|442
1668144600000|2022-11-11 05:30:00|132574.5|132214.5|131745|131545|132686.5|132357|131598|131238|639
1668144900000|2022-11-11 05:35:00|131754.5|131554.5|131970|131770|132012|131796|131439.5|131212|623
1668145200000|2022-11-11 05:40:00|131963|131763|131849.5|131649.5|132014|131814|131848|131648|494
1668145500000|2022-11-11 05:45:00|131861.5|131661.5|131779|131579|131938|131738|131770.5|131570.5|478
1668145800000|2022-11-11 05:50:00|131776|131576|131713|131513|131871|131671|131693|131493|435
1668146100000|2022-11-11 05:55:00|131713.5|131513.5|131579.5|131379.5|131774.5|131574.5|131503.5|131303.5|491
1668146400000|2022-11-11 06:00:00|131578|131378|131565.5|131365.5|131679.5|131479.5|131509.5|131309.5|522
1668146700000|2022-11-11 06:05:00|131564|131364|131769.5|131569.5|131769.5|131569.5|131550|131350|517
1668147000000|2022-11-11 06:10:00|131761|131561|131951.5|131751.5|132134.5|131934.5|131753|131553|563
1668147300000|2022-11-11 06:15:00|131954.5|131754.5|131880|131680|131954.5|131754.5|131830|131630|484
1668147600000|2022-11-11 06:20:00|131878.5|131678.5|131864|131664|131900|131700|131753.5|131553.5|466
1668147900000|2022-11-11 06:25:00|131859.5|131659.5|131944|131744|132056|131856|131845.5|131645.5|453
1668148200000|2022-11-11 06:30:00|131956.5|131756.5|131783|131583|131982|131782|131767.5|131567.5|365
1668148500000|2022-11-11 06:35:00|131783.5|131583.5|131635|131435|131807|131607|131584.5|131384.5|189
1668148800000|2022-11-11 06:40:00|131640.5|131440.5|131901|131701|131962.5|131762.5|131612.5|131412.5|261
1668149100000|2022-11-11 06:45:00|131899.5|131699.5|131893|131693|131973|131773|131855|131655|192
1668149400000|2022-11-11 06:50:00|131892.5|131692.5|131927.5|131727.5|131933.5|131733.5|131867|131667|123
1668149700000|2022-11-11 06:55:00|131928|131728|131935|131735|131970.5|131770.5|131849.5|131649.5|191
1668150000000|2022-11-11 07:00:00|131935.5|131735.5|132104.5|131904.5|132121|131919.5|131935.5|131735.5|215
1668150300000|2022-11-11 07:05:00|132102.5|131902.5|132164.5|131964.5|132236|132036|132102.5|131902.5|145
1668150600000|2022-11-11 07:10:00|132164|131964|132238|132038|132257.5|132057.5|132164|131964|148
1668150900000|2022-11-11 07:15:00|132240.5|132040.5|132057.5|131857.5|132241|132041|131939|131712|206
1668151200000|2022-11-11 07:20:00|132058|131858|132019|131819|132066|131866|131922.5|131692|221
1668151500000|2022-11-11 07:25:00|132018.5|131818.5|131989|131789|132026|131826|131962|131762|253
1668151800000|2022-11-11 07:30:00|131989.5|131789.5|132014|131814|132039|131839|131967|131767|158
1668152100000|2022-11-11 07:35:00|132020|131820|132024.5|131824.5|132113.5|131913.5|131993|131793|162
1668152400000|2022-11-11 07:40:00|132022|131822|132071.5|131871.5|132107|131907|132013|131813|116
1668152700000|2022-11-11 07:45:00|132071|131871|132027|131827|132107|131907|132024.5|131824.5|141
1668153000000|2022-11-11 07:50:00|132026.5|131826.5|131986.5|131786.5|132026.5|131826.5|131963|131763|82
1668153300000|2022-11-11 07:55:00|131988.5|131788.5|132070|131870|132099|131899|131988.5|131788.5|91
1668153600000|2022-11-11 08:00:00|132069|131869|132188.5|131988.5|132191|131991|131957|131757|184
1668153900000|2022-11-11 08:05:00|132189|131989|132436.5|132236.5|132439.5|132239.5|132183.5|131983.5|149
1668154200000|2022-11-11 08:10:00|132438|132238|132428.5|132228.5|132494|132294|132428.5|132228.5|141
1668154500000|2022-11-11 08:15:00|132428|132228|132397|132197|132438.5|132238.5|132387|132187|79
1668154800000|2022-11-11 08:20:00|132402|132202|132479|132279|132479|132279|132402|132202|93
1668155100000|2022-11-11 08:25:00|132478.5|132278.5|132315|132098|132523|132323|132270.5|132069|152
1668155400000|2022-11-11 08:30:00|132316|132097|132327|132104|132366|132147|132281|131921|173
1668155700000|2022-11-11 08:35:00|132330|132111|132418|132218|132444.5|132244.5|132328|132110|93
1668156000000|2022-11-11 08:40:00|132418.5|132218.5|132156|131947|132425.5|132225.5|132156|131939|155
1668156300000|2022-11-11 08:45:00|132155|131949|132034|131754|132155|131952.5|131940|131645|244
1668156600000|2022-11-11 08:50:00|132033|131755|132003|131791|132033|131791|131979|131719|69
1668156900000|2022-11-11 08:55:00|132002|131794|132015|131815|132094.5|131894.5|131993|131784|61
1668157200000|2022-11-11 09:00:00|132014.5|131814.5|132035.5|131835.5|132047|131847|132000|131800|86
1668157500000|2022-11-11 09:05:00|132029|131829|132167.5|131967.5|132194|131994|132028|131828|198
1668157800000|2022-11-11 09:10:00|132167|131967|132462|132102|132494|132294|132166.5|131966.5|172
1668158100000|2022-11-11 09:15:00|132461.5|132101.5|132343|131983|132471|132115|132341.5|131981.5|103
1668158400000|2022-11-11 09:20:00|132342.5|131982.5|132302|131954|132348|131988|132302|131949|61
1668158700000|2022-11-11 09:25:00|132301|131955|132329|131972|132361|132017|132281.5|131921.5|53
1668159000000|2022-11-11 09:30:00|132328|131973|132543|132244|132547|132245|132296|131973|88
1668159300000|2022-11-11 09:35:00|132584|132273|132642|132282|132665|132306|132578|132248|381
1668159600000|2022-11-11 09:40:00|132642.5|132282.5|132594|132270|132642.5|132289|132565|132242|276
1668159900000|2022-11-11 09:45:00|132592|132268|132440|132240|132639|132321|132400|132171|207
1668160200000|2022-11-11 09:50:00|132442|132242|132412.5|132212.5|132458.5|132258.5|132412.5|132212.5|83
1668160500000|2022-11-11 09:55:00|132412|132212|132486|132217|132516|132257|132398.5|132198.5|89
1668160800000|2022-11-11 10:00:00|132487|132216|132344|132066|132521|132240|132289|132042|176
1668161100000|2022-11-11 10:05:00|132349|132072|132334|132068|132349|132073|132326|132064|28
1668161400000|2022-11-11 10:10:00|132333|132066|132268.5|132068.5|132336|132100|132257.5|132057.5|101
1668161700000|2022-11-11 10:15:00|132271.5|132071.5|132214.5|132014.5|132271.5|132071.5|132213.5|132013.5|52
1668162000000|2022-11-11 10:20:00|132214|132014|132297|132091|132315.5|132115.5|132164|131964|125
1668162300000|2022-11-11 10:25:00|132311|132108|132303|132102|132320.5|132120.5|132289.5|132089.5|86
1668162600000|2022-11-11 10:30:00|132302|132101|132226|132012|132304|132103|132159.5|131959.5|79
1668162900000|2022-11-11 10:35:00|132227|132011|132359|132139|132408|132142|132227|131978|237
1668163200000|2022-11-11 10:40:00|132361|132141|132354|132146|132368|132168|132321|132121|211
1668163500000|2022-11-11 10:45:00|132355|132145|132382|132132|132383|132145|132355|132120|51
1668163800000|2022-11-11 10:50:00|132396|132147|132394.5|132194.5|132428|132194.5|132376.5|132147|105
1668164100000|2022-11-11 10:55:00|132394|132194|132421|132202|132421|132209|132394|132194|58
1668164400000|2022-11-11 11:00:00|132409|132198|132427.5|132227.5|132447|132238|132408|132190|62
1668164700000|2022-11-11 11:05:00|132424.5|132224.5|132368.5|132168.5|132424.5|132224.5|132368|132168|40
1668165000000|2022-11-11 11:10:00|132368|132168|132367|132167|132368|132168|132366|132166|16
1668165600000|2022-11-11 11:20:00|132366|132166|132363|132163|132369|132169|132362.5|132162.5|7
1668165900000|2022-11-11 11:25:00|132363.5|132163.5|132251|132051|132363.5|132163.5|132250.5|132050.5|121
1668166200000|2022-11-11 11:30:00|132251.5|132051.5|132177.5|131977.5|132260|132060|132176.5|131976.5|63
1668166500000|2022-11-11 11:35:00|132178|131978|132179|131967|132186|131979|132134|131934|110
1668166800000|2022-11-11 11:40:00|132175|131965|132140|131940|132175|131969.5|132090|131880|66
1668167100000|2022-11-11 11:45:00|132122.5|131922.5|132111|131907|132126|131924|132111|131907|27
1668167400000|2022-11-11 11:50:00|132113|131908|132114|131914|132119.5|131919.5|132111|131908|39
1668167700000|2022-11-11 11:55:00|132114.5|131914.5|132029.5|131829.5|132114.5|131914.5|132014.5|131814.5|110
1668168000000|2022-11-11 12:00:00|132032|131832|131999.5|131799.5|132080|131868|131929|131729|116
1668168300000|2022-11-11 12:05:00|131999|131799|131902|131702|131999|131799|131893|131693|106
1668168600000|2022-11-11 12:10:00|131902.5|131702.5|131963.5|131763.5|131965|131765|131902.5|131702.5|107
1668168900000|2022-11-11 12:15:00|131963|131763|131980|131780|131982.5|131782.5|131954|131754|101
1668169200000|2022-11-11 12:20:00|131979.5|131779.5|131942|131742|132011|131811|131919.5|131719.5|141
1668169500000|2022-11-11 12:25:00|131941.5|131741.5|131944.5|131744.5|131962|131762|131940.5|131740.5|297
1668169800000|2022-11-11 12:30:00|131944|131744|131949|131749|131952|131752|131933|131733|57
1668170100000|2022-11-11 12:35:00|131950|131750|131942|131742|131951.5|131751.5|131936.5|131736.5|29
1668170400000|2022-11-11 12:40:00|131928|131728|131950|131750|131986|131786|131928|131728|61
1668170700000|2022-11-11 12:45:00|131950.5|131750.5|131945|131745|131952.5|131752.5|131943|131743|20
1668171000000|2022-11-11 12:50:00|131945.5|131745.5|131941|131741|131952.5|131752.5|131940.5|131740.5|19
1668171300000|2022-11-11 12:55:00|131945|131745|131906.5|131706.5|131948.5|131748.5|131906|131706|26
1668171600000|2022-11-11 13:00:00|131906|131706|131926.5|131726.5|131927|131727|131906|131706|46
1668171900000|2022-11-11 13:05:00|131925.5|131725.5|131914.5|131714.5|131925.5|131725.5|131913.5|131713.5|34
1668172200000|2022-11-11 13:10:00|131915|131715|131926.5|131726.5|131926.5|131726.5|131905|131705|59
1668172500000|2022-11-11 13:15:00|131927|131727|131907.5|131707.5|131947|131747|131886|131686|39
1668172800000|2022-11-11 13:20:00|131906|131706|131893|131693|131908|131708|131863.5|131663.5|71
1668173100000|2022-11-11 13:25:00|131891.5|131691.5|131884.5|131684.5|131899.5|131699.5|131884.5|131684.5|59
1668173400000|2022-11-11 13:30:00|131885|131685|131912|131712|131912|131712|131872|131672|144
1668173700000|2022-11-11 13:35:00|131912.5|131712.5|131955|131755|131961|131761|131831|131631|103
1668174000000|2022-11-11 13:40:00|131954.5|131754.5|131977|131777|131979|131779|131953|131753|33
1668174300000|2022-11-11 13:45:00|131966.5|131766.5|131905|131705|131966.5|131766.5|131853.5|131653.5|89
1668174600000|2022-11-11 13:50:00|131904.5|131704.5|131913|131713|131915.5|131715.5|131903|131703|40
1668174900000|2022-11-11 13:55:00|131912.5|131712.5|131909|131709|131953.5|131753.5|131901.5|131701.5|69
1668175200000|2022-11-11 14:00:00|131908.5|131708.5|131806.5|131606.5|131930.5|131730.5|131780.5|131580.5|106
1668175500000|2022-11-11 14:05:00|131807.5|131607.5|131767|131567|131810.5|131610.5|131726|131526|71
1668175800000|2022-11-11 14:10:00|131767.5|131567.5|131780.5|131580.5|131867|131667|131767.5|131567.5|99
1668176100000|2022-11-11 14:15:00|131781|131581|131792.5|131592.5|131812.5|131612.5|131745.5|131545.5|87
1668176400000|2022-11-11 14:20:00|131793|131593|131868|131668|131903|131703|131791|131591|177
1668176700000|2022-11-11 14:25:00|131868.5|131668.5|131867|131667|131942.5|131754|131854|131657|68
1668177000000|2022-11-11 14:30:00|131867.5|131667.5|131922.5|131722.5|131940|131740|131854.5|131654.5|88
1668177300000|2022-11-11 14:35:00|131922|131722|132057|131823|132065|131823|131922|131708|135
1668177600000|2022-11-11 14:40:00|132056|131824|132171|131971|132171.5|131971.5|132052|131824|150
1668177900000|2022-11-11 14:45:00|132170|131970|132175.5|131975.5|132203|132003|132127|131927|128
1668178200000|2022-11-11 14:50:00|132175|131975|132059|131853|132175|131975|131983|131783|191
1668178500000|2022-11-11 14:55:00|132058|131854|132101|131741|132172|131888|132040|131733.5|129
1668178800000|2022-11-11 15:00:00|132105|131745|131980|131780|132214.5|131854.5|131980|131702.5|141
1668179100000|2022-11-11 15:05:00|131980.5|131780.5|131975|131775|131986|131786|131887.5|131687.5|95
1668179400000|2022-11-11 15:10:00|131974.5|131774.5|131887|131687|131974.5|131774.5|131863|131663|89
1668179700000|2022-11-11 15:15:00|131886|131686|131844.5|131644.5|131886|131686|131812.5|131612.5|65
1668180000000|2022-11-11 15:20:00|131844|131644|131834.5|131634.5|131844.5|131644.5|131829.5|131629.5|35
1668180300000|2022-11-11 15:25:00|131836.5|131636.5|131811|131611|131840.5|131640.5|131810.5|131610.5|33
1668180600000|2022-11-11 15:30:00|131813.5|131613.5|131720|131475|131815.5|131615.5|131705.5|131464|184
1668180900000|2022-11-11 15:35:00|131717|131472|131692|131486|131755|131501|131692|131446|116
1668181200000|2022-11-11 15:40:00|131689|131484|131631|131427|131708|131493|131631|131419|71
1668181500000|2022-11-11 15:45:00|131630|131429|131649.5|131449.5|131690.5|131490.5|131615.5|131415.5|80
1668181800000|2022-11-11 15:50:00|131649|131449|131656.5|131456.5|131663|131463|131607.5|131407.5|80
1668182100000|2022-11-11 15:55:00|131655.5|131455.5|131661.5|131461.5|131667|131467|131653.5|131453.5|21
1668182400000|2022-11-11 16:00:00|131663|131463|131660.5|131460.5|131682.5|131482.5|131660.5|131460.5|32
1668182700000|2022-11-11 16:05:00|131661.5|131461.5|131680|131480|131682|131482|131661.5|131461.5|36
1668183000000|2022-11-11 16:10:00|131678|131478|131777.5|131577.5|131777.5|131577.5|131669|131469|78
1668183300000|2022-11-11 16:15:00|131778.5|131578.5|131788|131588|131797.5|131597.5|131746.5|131546.5|66
1668183600000|2022-11-11 16:20:00|131787.5|131587.5|131749.5|131549.5|131787.5|131587.5|131749.5|131549.5|71
1668183900000|2022-11-11 16:25:00|131749|131549|131899|131699|131899|131699|131748.5|131548.5|49
1668184200000|2022-11-11 16:30:00|131932|131732|132101|131837|132159|131847|131932|131710|226
1668184500000|2022-11-11 16:35:00|132100|131835|132043|131843|132100|131873|132037.5|131835|139
1668184800000|2022-11-11 16:40:00|132044|131844|131947|131747|132044|131844|131943|131743|155
1668185100000|2022-11-11 16:45:00|131947.5|131747.5|131966.5|131606.5|131966.5|131750.5|131882.5|131606|139
1668185400000|2022-11-11 16:50:00|131967.5|131607.5|131942|131582|131972|131612|131934.5|131574.5|102
1668185700000|2022-11-11 16:55:00|131947|131587|131963.5|131603.5|132092|131732|131947|131587|89
1668186000000|2022-11-11 17:00:00|131967|131607|131939.5|131739.5|132103|131771.5|131939|131607|220
1668186300000|2022-11-11 17:05:00|131939|131739|131946|131740|131957|131740.5|131938.5|131729|56
1668186600000|2022-11-11 17:10:00|131945|131741|131943|131648|131945|131742|131891.5|131648|103
1668186900000|2022-11-11 17:15:00|131932|131636|131955|131611|131956|131694|131932|131606|61
1668187200000|2022-11-11 17:20:00|131956|131629|131934|131710|131999|131710|131934|131629|108
1668187500000|2022-11-11 17:25:00|131939|131714|131928|131706|131939|131715|131926|131704|43
1668187800000|2022-11-11 17:30:00|131922|131702|131923|131708|131924|131715.5|131898.5|131692|74
1668188100000|2022-11-11 17:35:00|131922|131709|131923|131648|131925|131713|131890|131648|76
1668188400000|2022-11-11 17:40:00|131925|131647|131954|131628|131956|131647|131925|131624|45
1668188700000|2022-11-11 17:45:00|131955|131627|131956|131626|131956|131627|131955|131626|3
1668189000000|2022-11-11 17:50:00|131952|131622|131909|131705|131996|131709|131909|131622|115
1668189300000|2022-11-11 17:55:00|131908|131706|131929|131690|131932|131706.5|131894|131677|54
1668189600000|2022-11-11 18:00:00|131928|131689|131926|131695|131929|131703|131918|131684|45
1668189900000|2022-11-11 18:05:00|131927|131696|131925|131690|131934|131699|131925|131684|37
1668190200000|2022-11-11 18:10:00|131923|131689|131869|131660|131948|131724|131869|131657|52
1668190500000|2022-11-11 18:15:00|131867|131658|131809|131554|131867|131660|131743|131498|130
1668190800000|2022-11-11 18:20:00|131812|131552|131842|131598|131846|131600|131812|131552|63
1668191100000|2022-11-11 18:25:00|131843|131597|131775|131465|131847|131598|131729|131454|109
1668191400000|2022-11-11 18:30:00|131779|131462|131769|131409|131779|131466|131761|131407.5|113
1668191700000|2022-11-11 18:35:00|131768.5|131408.5|131769|131409|131769|131409|131768.5|131408.5|4
1668192000000|2022-11-11 18:40:00|131734|131374|131781.5|131421.5|131781.5|131421.5|131732|131372|41
1668192300000|2022-11-11 18:45:00|131788.5|131428.5|131848.5|131488.5|131858|131498|131752|131392|173
1668192600000|2022-11-11 18:50:00|131848|131488|131845|131485|131848.5|131488.5|131844.5|131484.5|45
1668192900000|2022-11-11 18:55:00|131844.5|131484.5|131847.5|131487.5|131848.5|131488.5|131843|131483|11
1668193200000|2022-11-11 19:00:00|131848|131488|131847.5|131487.5|131848|131488|131847|131487|3
1668193500000|2022-11-11 19:05:00|131851|131491|131852|131492|131855|131495|131851|131491|53
1668193800000|2022-11-11 19:10:00|131825|131465|131797|131455|131825|131465|131797|131446|92
1668194100000|2022-11-11 19:15:00|131796|131456|131753|131490|131796|131490|131753|131456|60
1668194400000|2022-11-11 19:20:00|131769|131500|131823|131463|131823|131517|131748|131447|95
1668194700000|2022-11-11 19:25:00|131822.5|131462.5|131745|131460|131823|131476|131745|131447.5|102
1668195000000|2022-11-11 19:30:00|131744|131461|131740|131464|131744|131464|131740|131461|7
1668195300000|2022-11-11 19:35:00|131731|131428|131696|131429|131744|131457|131696|131424|48
1668195600000|2022-11-11 19:40:00|131689|131422|131611|131316|131689|131424|131558|131316|194
1668195900000|2022-11-11 19:45:00|131623|131320|131614|131376|131648|131376|131587|131259.5|168
1668196200000|2022-11-11 19:50:00|131613|131373|131571|131211|131613|131373|131556|131211|140
1668196500000|2022-11-11 19:55:00|131570.5|131210.5|131563.5|131203.5|131570.5|131210.5|131563.5|131203.5|28
1668196800000|2022-11-11 20:00:00|131562|131202|131572|131212|131573|131213|131561.5|131201.5|21
1668197100000|2022-11-11 20:05:00|131572.5|131212.5|131588.5|131228.5|131588.5|131228.5|131570|131210|48
1668197400000|2022-11-11 20:10:00|131588|131228|131586|131226|131589.5|131229.5|131584.5|131224.5|54
1668197700000|2022-11-11 20:15:00|131574|131214|131556|131356|131643|131356.5|131555.5|131201|282
1668198000000|2022-11-11 20:20:00|131559.5|131359.5|131518|131318|131559.5|131359.5|131517|131317|42
1668198600000|2022-11-11 20:30:00|131519|131319|131531|131331|131531|131331|131514.5|131314.5|22
1668198900000|2022-11-11 20:35:00|131530.5|131330.5|131541|131325|131541|131333|131529|131325|30
1668199200000|2022-11-11 20:40:00|131545|131345|131624.5|131264.5|131630.5|131349|131545|131264|181
1668199500000|2022-11-11 20:45:00|131625|131265|131624.5|131264.5|131625.5|131265.5|131624.5|131264.5|11
1668199800000|2022-11-11 20:50:00|131623.5|131263.5|131623|131263|131624|131264|131623|131263|10
1668200100000|2022-11-11 20:55:00|131624.5|131264.5|131594|131234|131624.5|131264.5|131593|131233|88
1668384000000|2022-11-14 00:00:00|131595|131235|131712|131512|132111.5|131761|131563.5|131235|480
1668384300000|2022-11-14 00:05:00|131714.5|131514.5|131766|131566|131873|131673|131656.5|131456.5|536
1668384600000|2022-11-14 00:10:00|131755|131555|131631.5|131431.5|131774|131574|131579|131379|556
1668384900000|2022-11-14 00:15:00|131628.5|131428.5|131392|131192|131652.5|131452.5|131232.5|131032.5|549
1668385200000|2022-11-14 00:20:00|131396.5|131196.5|130999.5|130799.5|131407.5|131207.5|130877|130677|597
1668385500000|2022-11-14 00:25:00|130997.5|130797.5|131421|131221|131421|131221|130979.5|130779.5|486
1668385800000|2022-11-14 00:30:00|131423|131223|131469.5|131269.5|131515|131315|131328.5|131128.5|484
1668386100000|2022-11-14 00:35:00|131454.5|131254.5|131559|131359|131673|131473|131430|131230|529
1668386400000|2022-11-14 00:40:00|131558|131358|131366.5|131166.5|131590.5|131390.5|131358|131158|451
1668386700000|2022-11-14 00:45:00|131367.5|131167.5|131525.5|131325.5|131529.5|131329.5|131181|130981|508
1668387000000|2022-11-14 00:50:00|131528.5|131328.5|131607.5|131407.5|131618.5|131418.5|131428|131228|529
1668387300000|2022-11-14 00:55:00|131600.5|131400.5|131542.5|131342.5|131746|131546|131536.5|131336.5|537
1668387600000|2022-11-14 01:00:00|131538.5|131338.5|131406|131206|131594.5|131394.5|131400|131200|588
1668387900000|2022-11-14 01:05:00|131407.5|131207.5|131378.5|131178.5|131408.5|131208.5|131249|131049|634
1668388200000|2022-11-14 01:10:00|131378|131178|131484.5|131284.5|131525|131325|131348|131148|570
1668388500000|2022-11-14 01:15:00|131478.5|131278.5|131067.5|130867.5|131478.5|131278.5|131023|130823|718
1668388800000|2022-11-14 01:20:00|131069.5|130869.5|131331|131131|131334|131134|131063.5|130863.5|636
1668389100000|2022-11-14 01:25:00|131335|131135|131363.5|131163.5|131446.5|131246.5|131296|131096|567
1668389400000|2022-11-14 01:30:00|131362.5|131162.5|131373.5|131173.5|131501|131301|131308|131108|578
1668389700000|2022-11-14 01:35:00|131372.5|131172.5|131560.5|131360.5|131614|131414|131358.5|131158.5|508
1668390000000|2022-11-14 01:40:00|131557.5|131357.5|131642.5|131442.5|131671.5|131471.5|131489.5|131289.5|482
1668390300000|2022-11-14 01:45:00|131643.5|131443.5|131626.5|131426.5|131735.5|131535.5|131548|131348|540
1668390600000|2022-11-14 01:50:00|131626|131426|131674.5|131474.5|131730.5|131530.5|131523|131323|547
1668390900000|2022-11-14 01:55:00|131675|131475|131686.5|131486.5|131784|131584|131636|131436|519
1668391200000|2022-11-14 02:00:00|131683|131483|131660.5|131460.5|131732|131532|131616|131416|437
1668391500000|2022-11-14 02:05:00|131661|131461|131915.5|131715.5|132028|131828|131661|131461|517
1668391800000|2022-11-14 02:10:00|131913.5|131713.5|131898|131698|131958|131758|131792.5|131592.5|455
1668392100000|2022-11-14 02:15:00|131897|131697|131914.5|131714.5|131953|131753|131868|131668|450
1668392400000|2022-11-14 02:20:00|131913|131713|131947.5|131747.5|132089.5|131889.5|131911.5|131711.5|485
1668392700000|2022-11-14 02:25:00|131948.5|131748.5|131992|131792|132082|131882|131920.5|131720.5|409
1668393000000|2022-11-14 02:30:00|131987.5|131787.5|131849.5|131649.5|131987.5|131787.5|131803.5|131603.5|473
1668393300000|2022-11-14 02:35:00|131850.5|131650.5|131921|131721|131993.5|131793.5|131847.5|131647.5|340
1668393600000|2022-11-14 02:40:00|131920.5|131720.5|132079|131879|132091.5|131891.5|131874.5|131674.5|349
1668393900000|2022-11-14 02:45:00|132081|131881|132166.5|131966.5|132176.5|131976.5|132053.5|131853.5|471
1668394200000|2022-11-14 02:50:00|132167.5|131967.5|132076.5|131876.5|132176.5|131976.5|132003.5|131803.5|389
1668394500000|2022-11-14 02:55:00|132077|131877|131906|131706|132078.5|131878.5|131889.5|131689.5|409
1668394800000|2022-11-14 03:00:00|131904|131704|131743.5|131543.5|131918.5|131718.5|131649|131449|482
1668395100000|2022-11-14 03:05:00|131744|131544|131840|131640|131850|131650|131727.5|131527.5|431
1668395400000|2022-11-14 03:10:00|131840.5|131640.5|131762.5|131562.5|131878|131678|131706|131506|401
1668395700000|2022-11-14 03:15:00|131758.5|131558.5|131822|131622|131830.5|131630.5|131648.5|131448.5|446
1668396000000|2022-11-14 03:20:00|131826.5|131626.5|131813.5|131613.5|131841.5|131641.5|131731.5|131531.5|398
1668396300000|2022-11-14 03:25:00|131813|131613|131820|131620|131927|131727|131761|131561|408
1668396600000|2022-11-14 03:30:00|131832.5|131632.5|131782.5|131582.5|131851|131651|131768.5|131568.5|353
1668396900000|2022-11-14 03:35:00|131781.5|131581.5|131750.5|131550.5|131841|131641|131750.5|131550.5|278
1668397200000|2022-11-14 03:40:00|131746.5|131546.5|131758.5|131558.5|131768|131568|131672.5|131472.5|351
1668397500000|2022-11-14 03:45:00|131749.5|131549.5|131768.5|131568.5|131788|131588|131699.5|131499.5|301
1668397800000|2022-11-14 03:50:00|131769|131569|131899.5|131699.5|131956.5|131756.5|131721|131521|320
1668398100000|2022-11-14 03:55:00|131912|131712|131860.5|131660.5|131929|131729|131860.5|131660.5|301
1668398400000|2022-11-14 04:00:00|131860|131660|132212|132012|132247.5|132047.5|131860|131660|357
1668398700000|2022-11-14 04:05:00|132211.5|132011.5|132464|132264|132574|132374|132201|132001|489
1668399000000|2022-11-14 04:10:00|132463.5|132263.5|132635|132435|132682|132482|132433.5|132233.5|396
1668399300000|2022-11-14 04:15:00|132634|132434|132712.5|132512.5|132745|132545|132583|132383|391
1668399600000|2022-11-14 04:20:00|132713.5|132513.5|132753.5|132553.5|132833.5|132633.5|132713.5|132513.5|335
1668399900000|2022-11-14 04:25:00|132748.5|132548.5|132724.5|132524.5|132804|132604|132712.5|132512.5|316
1668400200000|2022-11-14 04:30:00|132722.5|132522.5|132624|132424|132723.5|132523.5|132506.5|132306.5|353
1668400500000|2022-11-14 04:35:00|132619|132419|132503.5|132303.5|132644.5|132444.5|132497|132297|364
1668400800000|2022-11-14 04:40:00|132510|132310|132520.5|132320.5|132627.5|132427.5|132507.5|132307.5|312
1668401100000|2022-11-14 04:45:00|132524.5|132324.5|132510|132310|132582|132382|132506|132306|323
1668401400000|2022-11-14 04:50:00|132510.5|132310.5|132475.5|132275.5|132519.5|132319.5|132394|132194|376
1668401700000|2022-11-14 04:55:00|132477|132277|132527.5|132327.5|132527.5|132327.5|132434|132234|295
1668402000000|2022-11-14 05:00:00|132528.5|132328.5|132602|132402|132653|132453|132511.5|132311.5|425
1668402300000|2022-11-14 05:05:00|132599|132399|132741.5|132541.5|132829|132629|132599|132399|403
1668402600000|2022-11-14 05:10:00|132754.5|132554.5|132869.5|132669.5|132923|132723|132754.5|132554.5|395
1668402900000|2022-11-14 05:15:00|132868|132668|132869.5|132669.5|132891.5|132691.5|132781|132581|373
1668403200000|2022-11-14 05:20:00|132870|132670|133119.5|132919.5|133119.5|132919.5|132803|132603|468
1668403500000|2022-11-14 05:25:00|133120|132920|133217|133017|133273.5|133073.5|133108|132908|531
1668403800000|2022-11-14 05:30:00|133216.5|133016.5|133198.5|132998.5|133280.5|133080.5|133078|132878|478
1668404100000|2022-11-14 05:35:00|133197.5|132997.5|133054.5|132854.5|133245|133045|133051.5|132851.5|460
1668404400000|2022-11-14 05:40:00|133056.5|132856.5|132989|132789|133084.5|132884.5|132972.5|132772.5|385
1668404700000|2022-11-14 05:45:00|132986|132786|132847|132647|132986|132786|132797.5|132597.5|441
1668405000000|2022-11-14 05:50:00|132849|132649|132967.5|132767.5|132999.5|132799.5|132841.5|132641.5|418
1668405300000|2022-11-14 05:55:00|132969.5|132769.5|133052.5|132852.5|133086|132886|132905|132705|450
1668405600000|2022-11-14 06:00:00|133050|132850|133065.5|132865.5|133126|132926|133036|132836|408
1668405900000|2022-11-14 06:05:00|133066|132866|133032|132832|133083|132883|133009|132809|374
1668406200000|2022-11-14 06:10:00|133032.5|132832.5|133036|132836|133111|132911|132953.5|132753.5|419
1668406500000|2022-11-14 06:15:00|133035|132835|132917|132717|133048.5|132848.5|132885|132685|399
1668406800000|2022-11-14 06:20:00|132916.5|132716.5|132955|132755|132958.5|132758.5|132887|132687|378
1668407100000|2022-11-14 06:25:00|132953|132753|132740.5|132540.5|132994|132794|132639.5|132439.5|455
1668407400000|2022-11-14 06:30:00|132739.5|132539.5|132736|132536|132795.5|132595.5|132714|132514|200
1668407700000|2022-11-14 06:35:00|132735.5|132535.5|132699.5|132499.5|132761.5|132561.5|132699|132499|75
1668408000000|2022-11-14 06:40:00|132700|132500|132710|132510|132748.5|132548.5|132696|132496|111
1668408300000|2022-11-14 06:45:00|132709.5|132509.5|132638|132438|132709.5|132509.5|132575.5|132375.5|101
1668408600000|2022-11-14 06:50:00|132637.5|132437.5|132571|132371|132651|132451|132565.5|132365.5|170
1668408900000|2022-11-14 06:55:00|132570.5|132370.5|132581|132381|132679|132489|132562|132362|191
1668409200000|2022-11-14 07:00:00|132582.5|132382.5|132523|132323|132601|132401|132486|132286|166
1668409500000|2022-11-14 07:05:00|132522|132322|132514|132314|132546.5|132346.5|132453.5|132253.5|173
1668409800000|2022-11-14 07:10:00|132517.5|132317.5|132530|132330|132563.5|132416.5|132472|132305.5|141
1668410100000|2022-11-14 07:15:00|132523|132323|132499.5|132299.5|132559.5|132359.5|132495|132295|133
1668410400000|2022-11-14 07:20:00|132499|132299|132334.5|132134.5|132499.5|132299.5|132325.5|132125.5|135
1668410700000|2022-11-14 07:25:00|132337.5|132137.5|132348|132148|132398.5|132198.5|132270|132070|159
1668411000000|2022-11-14 07:30:00|132351.5|132151.5|132249.5|132049.5|132396|132196|132246|132046|158
1668411300000|2022-11-14 07:35:00|132249|132049|132245.5|132045.5|132266.5|132066.5|131995|131795|355
1668411600000|2022-11-14 07:40:00|132247.5|132047.5|132346|132146|132347|132147|132247.5|132047.5|139
1668411900000|2022-11-14 07:45:00|132347|132147|132366.5|132166.5|132389.5|132189.5|132332|132132|165
1668412200000|2022-11-14 07:50:00|132338.5|132138.5|132368.5|132168.5|132407|132207|132338.5|132138.5|143
1668412500000|2022-11-14 07:55:00|132369.5|132169.5|132386.5|132186.5|132460.5|132260.5|132367.5|132167.5|227
1668412800000|2022-11-14 08:00:00|132387|132187|132235.5|132035.5|132388|132188|132203|132003|123
1668413100000|2022-11-14 08:05:00|132236|132036|132319.5|132119.5|132334.5|132134.5|132224|132024|184
1668413400000|2022-11-14 08:10:00|132322|132122|132178.5|131978.5|132335|132135|132147.5|131947.5|130
1668413700000|2022-11-14 08:15:00|132178|131978|132082|131882|132178|131978|132070.5|131870.5|185
1668414000000|2022-11-14 08:20:00|132083|131883|132213|132013|132213|132013|132070|131870|158
1668414300000|2022-11-14 08:25:00|132213.5|132013.5|132318|132118|132328|132128|132204.5|132004.5|143
1668414600000|2022-11-14 08:30:00|132311.5|132111.5|132325|132125|132329.5|132129.5|132275|132075|121
1668414900000|2022-11-14 08:35:00|132324|132124|132336|132136|132347.5|132147.5|132322|132122|52
1668415200000|2022-11-14 08:40:00|132336.5|132136.5|132224|132024|132336.5|132136.5|132183|131983|161
1668415500000|2022-11-14 08:45:00|132221.5|132021.5|132112.5|131912.5|132221.5|132021.5|132105|131905|94
1668415800000|2022-11-14 08:50:00|132113|131913|131980|131780|132118|131918|131978|131778|103
1668416100000|2022-11-14 08:55:00|131980.5|131780.5|132079|131879|132158|131879|131928.5|131728.5|141
1668416400000|2022-11-14 09:00:00|132093|131893|132198|131998|132198|131998|132079|131878|171
1668416700000|2022-11-14 09:05:00|132198.5|131998.5|132367|132044|132492|132132|132198|131998|185
1668417000000|2022-11-14 09:10:00|132366|132043|132362|132131|132409|132136|132352|132043|102
1668417300000|2022-11-14 09:15:00|132368|132134|132520|132310|132562|132337|132368|132134|143
1668417600000|2022-11-14 09:20:00|132521|132312|132553.5|132353.5|132573.5|132373.5|132505|132305|81
1668417900000|2022-11-14 09:25:00|132553|132353|132463.5|132263.5|132559.5|132359.5|132459.5|132259.5|82
1668418200000|2022-11-14 09:30:00|132463|132263|132469|132269|132476.5|132276.5|132456|132256|399
1668418500000|2022-11-14 09:35:00|132468|132268|132432.5|132232.5|132473|132273|132371.5|132171.5|90
1668418800000|2022-11-14 09:40:00|132435.5|132235.5|132441.5|132241.5|132451.5|132251.5|132420.5|132220.5|50
1668419100000|2022-11-14 09:45:00|132442|132242|132427|132208|132442|132242|132401|132181|68
1668419400000|2022-11-14 09:50:00|132428|132203|132416|132206|132434|132221|132407|132197|42
1668419700000|2022-11-14 09:55:00|132418|132205|132464|132264|132468|132268|132388|132183|108
1668420000000|2022-11-14 10:00:00|132463|132263|132488.5|132288.5|132489|132289|132463|132263|97
1668420300000|2022-11-14 10:05:00|132488|132288|132648|132410|132648|132439|132486|132286|84
1668420600000|2022-11-14 10:10:00|132650|132412|132630|132429|132671|132471|132616|132396|119
1668420900000|2022-11-14 10:15:00|132631|132428|132842|132484|132942|132702|132631|132428|142
1668421200000|2022-11-14 10:20:00|132849|132487|132646|132349|132851|132493|132643|132316.5|241
1668421500000|2022-11-14 10:25:00|132644|132351|132632.5|132432.5|132700|132445.5|132624|132349|244
1668421800000|2022-11-14 10:30:00|132634|132434|132570.5|132370.5|132635.5|132435.5|132552|132352|134
1668422100000|2022-11-14 10:35:00|132571|132371|132463|132263|132574.5|132374.5|132383.5|132183.5|94
1668422400000|2022-11-14 10:40:00|132462|132262|132600.5|132400.5|132600.5|132400.5|132461|132261|119
1668422700000|2022-11-14 10:45:00|132601.5|132401.5|132742|132542|132742|132542|132601|132401|126
1668423000000|2022-11-14 10:50:00|132742.5|132542.5|132714.5|132514.5|132742.5|132542.5|132714.5|132514.5|40
1668423300000|2022-11-14 10:55:00|132714|132514|132701.5|132501.5|132714|132514|132635.5|132435.5|55
1668423600000|2022-11-14 11:00:00|132700.5|132500.5|132724|132524|132726|132526|132700.5|132500.5|61
1668423900000|2022-11-14 11:05:00|132723.5|132523.5|132747.5|132547.5|132748.5|132548.5|132714|132514|414
1668424200000|2022-11-14 11:10:00|132748.5|132548.5|132810|132610|132811|132611|132736|132536|236
1668424500000|2022-11-14 11:15:00|132813.5|132613.5|132809|132609|132816.5|132616.5|132794|132594|191
1668424800000|2022-11-14 11:20:00|132812.5|132612.5|132837|132637|132848.5|132648.5|132805|132605|56
1668425100000|2022-11-14 11:25:00|132837.5|132637.5|132853|132653|132853|132653|132837|132637|28
1668425400000|2022-11-14 11:30:00|132854|132654|132840.5|132640.5|132854.5|132686|132786|132611.5|72
1668425700000|2022-11-14 11:35:00|132840|132640|132924|132724|132924.5|132755|132840|132640|55
1668426000000|2022-11-14 11:40:00|132923.5|132723.5|132928|132728|132936.5|132736.5|132922|132722|30
1668426300000|2022-11-14 11:45:00|132928.5|132728.5|132929|132729|132929|132729|132928|132728|8
1668426600000|2022-11-14 11:50:00|132928.5|132728.5|133001.5|132801.5|133020|132820|132905|132705|80
1668426900000|2022-11-14 11:55:00|133000.5|132800.5|133055.5|132855.5|133057|132857|132978|132778|94
1668427200000|2022-11-14 12:00:00|133048.5|132848.5|133081|132881|133081|132881|133045|132845|60
1668427500000|2022-11-14 12:05:00|133082|132882|133062.5|132862.5|133084|132884|133058.5|132858.5|64
1668427800000|2022-11-14 12:10:00|133062|132862|133053.5|132853.5|133064.5|132864.5|133053|132853|26
1668428100000|2022-11-14 12:15:00|133054.5|132854.5|133011.5|132811.5|133059.5|132859.5|133007.5|132807.5|88
1668428400000|2022-11-14 12:20:00|133008.5|132808.5|132997|132797|133016.5|132816.5|132996|132796|42
1668428700000|2022-11-14 12:25:00|132996.5|132796.5|132997.5|132797.5|133004|132804|132996|132796|35
1668429000000|2022-11-14 12:30:00|132997|132797|132993|132793|132997.5|132797.5|132993|132793|23
1668429300000|2022-11-14 12:35:00|132992|132792|132993.5|132793.5|132995|132795|132990|132790|34
1668429600000|2022-11-14 12:40:00|132990.5|132790.5|132968|132724|132994|132794|132951|132724|88
1668429900000|2022-11-14 12:45:00|132966|132723|132917|132665|132975|132723|132916|132663|73
1668430200000|2022-11-14 12:50:00|132918|132666|132899|132651|132938|132687|132899|132651|83
1668430500000|2022-11-14 12:55:00|132900|132653|132860|132610|132903|132656|132859|132610|228
1668430800000|2022-11-14 13:00:00|132859|132608|132738.5|132378.5|132905|132609|132738|132378|214
1668431100000|2022-11-14 13:05:00|132739|132379|132834|132474|132868.5|132508.5|132727|132367|140
1668431400000|2022-11-14 13:10:00|132833.5|132473.5|132777.5|132417.5|132855.5|132495.5|132775.5|132415.5|125
1668431700000|2022-11-14 13:15:00|132769|132409|132708|132368|132789|132432|132688|132355|131
1668432000000|2022-11-14 13:20:00|132707|132369|132686|132385|132728|132424|132683|132369|57
1668432300000|2022-11-14 13:25:00|132687|132384|132658|132379|132687|132384|132653|132364|46
1668432600000|2022-11-14 13:30:00|132657|132380|132653|132453|132675|132453|132652|132380|100
1668432900000|2022-11-14 13:35:00|132653.5|132453.5|132677.5|132477.5|132677.5|132477.5|132639|132439|61
1668433200000|2022-11-14 13:40:00|132678|132478|132683|132483|132686.5|132486.5|132663.5|132463.5|42
1668433500000|2022-11-14 13:45:00|132683.5|132483.5|132810.5|132610.5|132859.5|132659.5|132681|132481|66
1668433800000|2022-11-14 13:50:00|132811|132611|132865|132626|132897|132670.5|132808.5|132608.5|117
1668434100000|2022-11-14 13:55:00|132851|132622|132826|132626|132851|132632|132826|132612|74
1668434400000|2022-11-14 14:00:00|132825|132625|132803|132603|132825.5|132625.5|132801.5|132601.5|51
1668434700000|2022-11-14 14:05:00|132804|132604|132802.5|132602.5|132804|132604|132800.5|132600.5|39
1668435000000|2022-11-14 14:10:00|132800.5|132600.5|132711|132503|132800.5|132600.5|132697|132497|88
1668435300000|2022-11-14 14:15:00|132712|132502|132780.5|132580.5|132790|132590|132712|132426|180
1668435600000|2022-11-14 14:20:00|132781|132581|132925.5|132725.5|132930.5|132730.5|132780.5|132580.5|114
1668435900000|2022-11-14 14:25:00|132927.5|132727.5|132925.5|132725.5|132936.5|132736.5|132907.5|132707.5|82
1668436200000|2022-11-14 14:30:00|132926.5|132726.5|132998.5|132798.5|133006.5|132806.5|132926.5|132726.5|112
1668436500000|2022-11-14 14:35:00|132999|132799|132969.5|132769.5|133004|132804|132899.5|132699.5|102
1668436800000|2022-11-14 14:40:00|132969|132769|132984|132784|132995.5|132795.5|132966|132766|80
1668437100000|2022-11-14 14:45:00|132984.5|132784.5|133033.5|132833.5|133034|132834|132984|132784|84
1668437400000|2022-11-14 14:50:00|133034|132834|133062.5|132862.5|133079|132879|133027|132827|97
1668437700000|2022-11-14 14:55:00|133063|132863|133104|132904|133115|132915|133047.5|132847.5|129
1668438000000|2022-11-14 15:00:00|133103.5|132903.5|133049|132849|133112.5|132912.5|133049|132849|137
1668438300000|2022-11-14 15:05:00|133048|132848|132994|132794|133059.5|132859.5|132955.5|132755.5|79
1668438600000|2022-11-14 15:10:00|132994.5|132794.5|132968.5|132768.5|132997|132797|132945|132745|102
1668438900000|2022-11-14 15:15:00|132969|132769|132881.5|132681.5|132971|132771|132855.5|132655.5|123
1668439200000|2022-11-14 15:20:00|132882|132682|132826|132626|132898.5|132698.5|132806.5|132606.5|144
1668439500000|2022-11-14 15:25:00|132825.5|132625.5|132736|132522|132825.5|132625.5|132675.5|132475.5|211
1668439800000|2022-11-14 15:30:00|132739|132524|132748|132539|132757|132539|132739|132512|58
1668440100000|2022-11-14 15:35:00|132747|132540|132733.5|132533.5|132747|132544|132728|132528|31
1668440400000|2022-11-14 15:40:00|132733|132533|132696|132481|132733|132533|132692|132481|36
1668440700000|2022-11-14 15:45:00|132697|132480|132680.5|132480.5|132716|132516|132680.5|132480|82
1668441000000|2022-11-14 15:50:00|132681.5|132481.5|132718.5|132518.5|132730|132530|132678.5|132478.5|70
1668441300000|2022-11-14 15:55:00|132719.5|132519.5|132683|132483|132720.5|132520.5|132682.5|132482.5|79
1668441600000|2022-11-14 16:00:00|132693|132493|132679.5|132479.5|132697|132497|132669.5|132469.5|43
1668441900000|2022-11-14 16:05:00|132678.5|132478.5|132675|132475|132678.5|132478.5|132673.5|132473.5|19
1668442200000|2022-11-14 16:10:00|132675.5|132475.5|132698.5|132498.5|132709|132509|132675.5|132475.5|45
1668442500000|2022-11-14 16:15:00|132702|132502|132742.5|132542.5|132774|132574|132702|132502|56
1668442800000|2022-11-14 16:20:00|132742|132542|132717.5|132517.5|132742|132542|132703.5|132503.5|49
1668443100000|2022-11-14 16:25:00|132715.5|132515.5|132725.5|132525.5|132735|132535|132710.5|132510.5|50
1668443400000|2022-11-14 16:30:00|132726.5|132526.5|132689.5|132489.5|132728|132528|132689.5|132489.5|66
1668443700000|2022-11-14 16:35:00|132688|132488|132709|132509|132717.5|132517.5|132671|132471|75
1668444000000|2022-11-14 16:40:00|132708.5|132508.5|132735.5|132535.5|132736|132536|132706.5|132506.5|20
1668444300000|2022-11-14 16:45:00|132752|132552|132746|132546|132760|132560|132732.5|132532.5|43
1668444600000|2022-11-14 16:50:00|132745.5|132545.5|132750|132550|132750.5|132550.5|132741.5|132541.5|18
1668444900000|2022-11-14 16:55:00|132749.5|132549.5|132742|132542|132750|132550|132742|132542|18
1668445200000|2022-11-14 17:00:00|132744|132544|132703|132503|132744|132544|132702.5|132502.5|54
1668445500000|2022-11-14 17:05:00|132704.5|132504.5|132658|132458|132706|132506|132566|132221|82
1668445800000|2022-11-14 17:10:00|132658.5|132458.5|132709|132509|132711|132511|132657.5|132457.5|99
1668446100000|2022-11-14 17:15:00|132709.5|132509.5|132702|132502|132709.5|132559|132643.5|132494|28
1668446400000|2022-11-14 17:20:00|132702.5|132502.5|132703.5|132503.5|132718.5|132518.5|132696.5|132496.5|76
1668446700000|2022-11-14 17:25:00|132702.5|132502.5|132688.5|132488.5|132702.5|132502.5|132685|132485|56
1668447000000|2022-11-14 17:30:00|132688|132488|132675|132475|132694|132494|132666.5|132466.5|66
1668447300000|2022-11-14 17:35:00|132675.5|132475.5|132599.5|132399.5|132676|132476|132598.5|132398.5|93
1668447600000|2022-11-14 17:40:00|132600|132400|132594|132394|132627.5|132427.5|132579|132379|96
1668447900000|2022-11-14 17:45:00|132595|132395|132594.5|132394.5|132604.5|132404.5|132581.5|132381.5|46
1668448200000|2022-11-14 17:50:00|132595|132395|132595|132395|132595.5|132395.5|132582|132382|20
1668448500000|2022-11-14 17:55:00|132594.5|132394.5|132605.5|132405.5|132605.5|132405.5|132594.5|132394.5|19
1668448800000|2022-11-14 18:00:00|132604.5|132404.5|132589|132292|132605.5|132405.5|132533.5|132292|93
1668449100000|2022-11-14 18:05:00|132593|132298|132542|132182|132613|132298|132541.5|132181.5|130
1668449400000|2022-11-14 18:10:00|132542.5|132182.5|132530|132170|132542.5|132182.5|132529|132169|100
1668449700000|2022-11-14 18:15:00|132529.5|132169.5|132506.5|132146.5|132670.5|132310.5|132408.5|132048.5|74
1668450000000|2022-11-14 18:20:00|132506|132146|132584|132274|132611.5|132274|132499.5|132139.5|197
1668450300000|2022-11-14 18:25:00|132583|132270|132574|132268|132583|132274|132574|132267|13
1668450600000|2022-11-14 18:30:00|132573|132267|132571|132344|132613|132344|132562|132259|79
1668450900000|2022-11-14 18:35:00|132570|132345|132558|132353|132570|132356|132555|132341|38
1668451200000|2022-11-14 18:40:00|132522|132338|132481|132274|132531|132338|132461.5|132261.5|139
1668451500000|2022-11-14 18:45:00|132482|132273|132503|132252|132505|132276|132478|132252|42
1668451800000|2022-11-14 18:50:00|132504|132251|132520|132245|132520|132251|132504|132243|30
1668452100000|2022-11-14 18:55:00|132521|132244|132453.5|132253.5|132524|132271|132449|132222|117
1668452400000|2022-11-14 19:00:00|132454|132254|132445|132245|132454|132254|132440|132240|68
1668452700000|2022-11-14 19:05:00|132443.5|132243.5|132438|132238|132443.5|132243.5|132436|132236|18
1668453000000|2022-11-14 19:10:00|132437.5|132237.5|132443|132243|132443|132243|132432|132232|23
1668453300000|2022-11-14 19:15:00|132442.5|132242.5|132344|132144|132442.5|132242.5|132327|132109|70
1668453600000|2022-11-14 19:20:00|132337|132134|132354.5|132154.5|132370|132157|132325|132113|99
1668453900000|2022-11-14 19:25:00|132355|132155|132410|132210|132410.5|132210.5|132349|132149|80
1668454200000|2022-11-14 19:30:00|132410.5|132210.5|132415|132215|132428|132228|132354|132154|121
1668454500000|2022-11-14 19:35:00|132415.5|132215.5|132415.5|132215.5|132415.5|132215.5|132415.5|132215.5|1
1668454800000|2022-11-14 19:40:00|132420|132220|132425|132225|132425|132225|132420|132220|16
1668455100000|2022-11-14 19:45:00|132424.5|132224.5|132425.5|132225.5|132427.5|132227.5|132424.5|132224.5|7
1668455400000|2022-11-14 19:50:00|132426.5|132226.5|132428.5|132228.5|132428.5|132228.5|132426.5|132226.5|2
1668456000000|2022-11-14 20:00:00|132427.5|132227.5|132418|132218|132427.5|132227.5|132418|132218|27
1668456300000|2022-11-14 20:05:00|132418.5|132218.5|132385|132185|132418.5|132218.5|132364.5|132164.5|69
1668456600000|2022-11-14 20:10:00|132385.5|132185.5|132409|132209|132424.5|132224.5|132382.5|132182.5|37
1668456900000|2022-11-14 20:15:00|132408.5|132208.5|132409|132209|132409.5|132209.5|132408.5|132208.5|14
1668457200000|2022-11-14 20:20:00|132409.5|132209.5|132428.5|132228.5|132430|132230|132409.5|132209.5|27
1668457500000|2022-11-14 20:25:00|132429.5|132229.5|132467.5|132267.5|132468.5|132268.5|132429|132229|74
1668457800000|2022-11-14 20:30:00|132467|132267|132468.5|132268.5|132468.5|132268.5|132467|132267|3
1668458100000|2022-11-14 20:35:00|132469|132269|132476|132276|132478|132278|132467.5|132267.5|17
1668458400000|2022-11-14 20:40:00|132491|132291|132477.5|132277.5|132495|132295|132476.5|132276.5|31
1668458700000|2022-11-14 20:45:00|132479|132279|132484|132284|132484.5|132284.5|132479|132279|17
1668459000000|2022-11-14 20:50:00|132484.5|132284.5|132513|132313|132534|132334|132483.5|132283.5|70
1668459300000|2022-11-14 20:55:00|132513.5|132313.5|132544|132344|132583|132383|132511.5|132311.5|70
1668470400000|2022-11-15 00:00:00|132521.5|132161.5|132582|132382|132602|132402|132442|132086.5|232
1668470700000|2022-11-15 00:05:00|132587|132387|132609.5|132409.5|132634.5|132434.5|132554.5|132354.5|196
1668471000000|2022-11-15 00:10:00|132612|132412|132533.5|132333.5|132937.5|132577.5|132515|132315|251
1668471300000|2022-11-15 00:15:00|132533|132333|132500.5|132300.5|132568|132368|132500.5|132300.5|298
1668471600000|2022-11-15 00:20:00|132500|132300|132487|132387|132515.5|132415.5|132420|132284|355
1668471900000|2022-11-15 00:25:00|132493.5|132393.5|132671|132571|132749|132649|132481|132381|386
1668472200000|2022-11-15 00:30:00|132664.5|132564.5|132328|132228|132671|132571|132307|132170.5|417
1668472500000|2022-11-15 00:35:00|132332|132232|132203.5|132103.5|132403.5|132301|132196|132096|483
1668472800000|2022-11-15 00:40:00|132199.5|132099.5|132424.5|132324.5|132434|132334|132199.5|132077.5|417
1668473100000|2022-11-15 00:45:00|132425|132325|132471.5|132371.5|132493|132393|132344.5|132244.5|338
1668473400000|2022-11-15 00:50:00|132475|132375|132492|132392|132526|132426|132441|132341|382
1668473700000|2022-11-15 00:55:00|132494|132394|132437.5|132337.5|132531|132431|132436.5|132336.5|348
1668474000000|2022-11-15 01:00:00|132442.5|132342.5|132339.5|132239.5|132442.5|132342.5|132281.5|132181.5|448
1668474300000|2022-11-15 01:05:00|132340.5|132240.5|132323.5|132223.5|132425.5|132325.5|132317.5|132217.5|412
1668474600000|2022-11-15 01:10:00|132328.5|132228.5|132335.5|132235.5|132351.5|132251.5|132264.5|132164.5|345
1668474900000|2022-11-15 01:15:00|132335|132235|132249|132149|132414.5|132314.5|132185|132085|504
1668475200000|2022-11-15 01:20:00|132251|132151|132166.5|132066.5|132269.5|132169.5|132110|132010|493
1668475500000|2022-11-15 01:25:00|132165.5|132065.5|132323.5|132223.5|132325.5|132225.5|132162|132062|449
1668475800000|2022-11-15 01:30:00|132322.5|132222.5|132479.5|132379.5|132544.5|132444.5|132322.5|132222.5|529
1668476100000|2022-11-15 01:35:00|132481|132381|132390.5|132290.5|132532|132432|132390.5|132290.5|452
1668476400000|2022-11-15 01:40:00|132380.5|132280.5|132547.5|132447.5|132586|132486|132380.5|132280.5|461
1668476700000|2022-11-15 01:45:00|132547|132447|132464.5|132364.5|132559.5|132459.5|132450|132350|416
1668477000000|2022-11-15 01:50:00|132467.5|132367.5|132451.5|132351.5|132486.5|132386.5|132409|132309|430
1668477300000|2022-11-15 01:55:00|132448|132348|132671.5|132471.5|132694|132525.5|132432.5|132332.5|409
1668477600000|2022-11-15 02:00:00|132673|132473|132531|132431|132749.5|132615.5|132503|132350.5|451
1668477900000|2022-11-15 02:05:00|132529|132429|132582.5|132482.5|132602.5|132502.5|132488.5|132388.5|389
1668478200000|2022-11-15 02:10:00|132582|132482|132448.5|132348.5|132611.5|132511.5|132430.5|132330.5|459
1668478500000|2022-11-15 02:15:00|132447|132347|132350|132250|132453|132353|132304|132197.5|475
1668478800000|2022-11-15 02:20:00|132349.5|132249.5|132317.5|132217.5|132398|132298|132293.5|132193.5|447
1668479100000|2022-11-15 02:25:00|132316.5|132216.5|132206.5|132106.5|132318.5|132218.5|132206.5|132106.5|452
1668479400000|2022-11-15 02:30:00|132205.5|132105.5|132389|132289|132404|132304|132205.5|132105.5|396
1668479700000|2022-11-15 02:35:00|132389.5|132289.5|132234|132134|132390|132290|132225|132088|387
1668480000000|2022-11-15 02:40:00|132231.5|132131.5|132317.5|132217.5|132337.5|132237.5|132187|132087|379
1668480300000|2022-11-15 02:45:00|132317|132217|132486|132386|132541.5|132441.5|132300.5|132200.5|429
1668480600000|2022-11-15 02:50:00|132488|132388|132334|132234|132506.5|132406.5|132326.5|132226.5|399
1668480900000|2022-11-15 02:55:00|132335|132235|132327.5|132227.5|132347|132247|132249|132149|429
1668481200000|2022-11-15 03:00:00|132326.5|132226.5|132363|132263|132401.5|132301.5|132303.5|132203.5|364
1668481500000|2022-11-15 03:05:00|132363.5|132263.5|132208|132108|132384.5|132284.5|132153|132053|388
1668481800000|2022-11-15 03:10:00|132206|132106|132370|132270|132370.5|132270.5|132189|132089|423
1668482100000|2022-11-15 03:15:00|132369|132269|132436.5|132336.5|132488|132388|132336|132236|411
1668482400000|2022-11-15 03:20:00|132435|132335|132336|132236|132441|132341|132327|132227|343
1668482700000|2022-11-15 03:25:00|132335.5|132235.5|132228|132128|132335.5|132235.5|132198|132098|360
1668483000000|2022-11-15 03:30:00|132227.5|132127.5|132237.5|132137.5|132342.5|132242.5|132206.5|132106.5|374
1668483300000|2022-11-15 03:35:00|132230|132130|132227|132127|132283|132183|132218.5|132118.5|320
1668483600000|2022-11-15 03:40:00|132227.5|132127.5|132256|132156|132256|132156|132150.5|132050.5|360
1668483900000|2022-11-15 03:45:00|132254|132154|132208.5|132108.5|132255|132155|132145.5|132045.5|308
1668484200000|2022-11-15 03:50:00|132209|132109|132316|132216|132347.5|132247.5|132188|132088|382
1668484500000|2022-11-15 03:55:00|132320|132220|132311|132211|132348|132248|132292.5|132192.5|252
1668484800000|2022-11-15 04:00:00|132310|132210|132297|132197|132334|132234|132257|132157|307
1668485100000|2022-11-15 04:05:00|132296.5|132196.5|132282.5|132182.5|132323|132223|132245|132145|312
1668485400000|2022-11-15 04:10:00|132281.5|132181.5|132323|132223|132326|132226|132267.5|132167.5|240
1668485700000|2022-11-15 04:15:00|132329.5|132229.5|132362.5|132262.5|132386.5|132286.5|132244.5|132144.5|284
1668486000000|2022-11-15 04:20:00|132361.5|132261.5|132473.5|132373.5|132480|132380|132317.5|132217.5|339
1668486300000|2022-11-15 04:25:00|132471.5|132371.5|132430|132330|132507.5|132407.5|132417|132317|412
1668486600000|2022-11-15 04:30:00|132431|132331|132313.5|132213.5|132457.5|132357.5|132305|132205|387
1668486900000|2022-11-15 04:35:00|132312|132212|132329|132229|132374|132274|132310|132210|308
1668487200000|2022-11-15 04:40:00|132327|132227|132319.5|132219.5|132353.5|132253.5|132310.5|132210.5|244
1668487500000|2022-11-15 04:45:00|132322|132222|132299.5|132199.5|132325.5|132225.5|132269.5|132169.5|297
1668487800000|2022-11-15 04:50:00|132300|132200|132246|132146|132313|132213|132226.5|132126.5|301
1668488100000|2022-11-15 04:55:00|132238.5|132138.5|132228|132128|132287|132187|132210|132110|224
1668488400000|2022-11-15 05:00:00|132229|132129|132137.5|132037.5|132251|132151|132071.5|131971.5|419
1668488700000|2022-11-15 05:05:00|132137|132037|131898|131798|132138.5|132038.5|131898|131798|521
1668489000000|2022-11-15 05:10:00|131897.5|131797.5|131970.5|131870.5|131986.5|131886.5|131823.5|131723.5|467
1668489300000|2022-11-15 05:15:00|131970|131870|131845.5|131745.5|131970.5|131870.5|131811.5|131711.5|393
1668489600000|2022-11-15 05:20:00|131846|131746|131630|131530|131863.5|131763.5|131630|131530|459
1668489900000|2022-11-15 05:25:00|131622.5|131522.5|131706.5|131606.5|131738|131638|131597|131497|431
1668490200000|2022-11-15 05:30:00|131705.5|131605.5|131830.5|131730.5|131862|131762|131697.5|131597.5|371
1668490500000|2022-11-15 05:35:00|131831.5|131731.5|131729|131629|131862|131762|131717|131617|404
1668490800000|2022-11-15 05:40:00|131732.5|131632.5|131836|131736|131857|131757|131711.5|131611.5|369
1668491100000|2022-11-15 05:45:00|131832.5|131732.5|131885|131785|131891.5|131791.5|131756|131656|392
1668491400000|2022-11-15 05:50:00|131887|131787|131776.5|131676.5|131905.5|131805.5|131742|131642|369
1668491700000|2022-11-15 05:55:00|131777.5|131677.5|131861|131761|131895|131795|131777.5|131677.5|340
1668492000000|2022-11-15 06:00:00|131868|131768|131919|131819|131953.5|131853.5|131859|131759|432
1668492300000|2022-11-15 06:05:00|131928|131828|131826.5|131726.5|131936|131836|131800|131700|456
1668492600000|2022-11-15 06:10:00|131826|131726|131827|131727|131892|131792|131716|131616|441
1668492900000|2022-11-15 06:15:00|131827.5|131727.5|131854|131754|131897.5|131797.5|131821.5|131721.5|344
1668493200000|2022-11-15 06:20:00|131858|131758|131870|131770|131896|131796|131786.5|131686.5|364
1668493500000|2022-11-15 06:25:00|131874.5|131774.5|131840|131640|131913|131774.5|131784|131624|398
1668493800000|2022-11-15 06:30:00|131794|131694|131766.5|131666.5|131836.5|131719.5|131766.5|131636.5|159
1668494100000|2022-11-15 06:35:00|131767.5|131667.5|131776|131576|131828.5|131679.5|131751|131551.5|128
1668494400000|2022-11-15 06:40:00|131776.5|131576.5|131777|131577|131780.5|131630|131703|131525.5|125
1668494700000|2022-11-15 06:45:00|131777.5|131577.5|131806|131606|131818|131618|131777|131577|136
1668495000000|2022-11-15 06:50:00|131805.5|131605.5|131792|131592|131824.5|131652.5|131752.5|131585|80
1668495300000|2022-11-15 06:55:00|131792.5|131592.5|131754|131554|131792.5|131592.5|131728|131528|101
1668495600000|2022-11-15 07:00:00|131756|131556|131666|131466|131767|131567|131652|131452|145
1668495900000|2022-11-15 07:05:00|131660|131460|131554.5|131354.5|131682.5|131482.5|131535|131335|155
1668496200000|2022-11-15 07:10:00|131554|131354|131479.5|131279.5|131564|131364|131456.5|131256.5|168
1668496500000|2022-11-15 07:15:00|131478.5|131278.5|131430|131230|131480|131280|131405.5|131205.5|234
1668496800000|2022-11-15 07:20:00|131431|131231|131036.5|130836.5|131433.5|131233.5|131031|130816|265
1668497100000|2022-11-15 07:25:00|131035|130835|130969|130769|131086|130886|130842|130642|306
1668497400000|2022-11-15 07:30:00|130968.5|130768.5|130871.5|130671.5|130969|130769|130771|130571|207
1668497700000|2022-11-15 07:35:00|130871|130671|130959|130759|131025|130815.5|130869.5|130669.5|313
1668498000000|2022-11-15 07:40:00|130958.5|130758.5|131014.5|130814.5|131019|130819|130897.5|130697.5|178
1668498300000|2022-11-15 07:45:00|131009.5|130809.5|130902|130702|131045.5|130845.5|130834|130634|188
1668498600000|2022-11-15 07:50:00|130901|130701|131001.5|130801.5|131001.5|130801.5|130888.5|130688.5|133
1668498900000|2022-11-15 07:55:00|131003|130803|131016.5|130816.5|131130.5|130930.5|131003|130803|116
1668499200000|2022-11-15 08:00:00|131010.5|130810.5|131066.5|130866.5|131067.5|130867.5|130977.5|130777.5|118
1668499500000|2022-11-15 08:05:00|131069.5|130869.5|131107|130907|131274.5|131074.5|131069.5|130869.5|158
1668499800000|2022-11-15 08:10:00|131106|130906|131150|130931|131186.5|130986.5|131087.5|130887.5|175
1668500100000|2022-11-15 08:15:00|131146|130926|131038|130838|131160|130948.5|131032|130832|179
1668500400000|2022-11-15 08:20:00|131039.5|130839.5|131067|130867|131083.5|130883.5|131029|130829|160
1668500700000|2022-11-15 08:25:00|131067.5|130867.5|131164.5|130964.5|131206|131006|131064.5|130864.5|123
1668501000000|2022-11-15 08:30:00|131165.5|130965.5|131109|130909|131166|130966|131057|130857|157
1668501300000|2022-11-15 08:35:00|131095.5|130895.5|131187.5|130987.5|131274|131074|131092|130892|211
1668501600000|2022-11-15 08:40:00|131194.5|130994.5|131140|130914|131281.5|131081.5|131087|130887|198
1668501900000|2022-11-15 08:45:00|131144|130913|131167|130967|131213|131013|131135|130891|157
1668502200000|2022-11-15 08:50:00|131166.5|130966.5|131148|130948|131166.5|130966.5|131147.5|130947.5|46
1668502500000|2022-11-15 08:55:00|131151.5|130951.5|131256|131056|131256.5|131056.5|131151.5|130951.5|91
1668502800000|2022-11-15 09:00:00|131255|131055|131189|130989|131256|131056|131184.5|130984.5|68
1668503100000|2022-11-15 09:05:00|131189.5|130989.5|131191|130991|131191|130991|131183|130983|12
1668503400000|2022-11-15 09:10:00|131191.5|130991.5|131207|131007|131207|131007|131185.5|130985.5|32
1668503700000|2022-11-15 09:15:00|131206.5|131006.5|131271.5|131071.5|131273|131073|131206.5|131006.5|67
1668504000000|2022-11-15 09:20:00|131271|131071|131510|131310|131520|131320|131270.5|131070.5|85
1668504300000|2022-11-15 09:25:00|131509.5|131309.5|131550.5|131350.5|131559|131355.5|131502|131302|303
1668504600000|2022-11-15 09:30:00|131552|131352|131558.5|131358.5|131564.5|131364.5|131549|131349|112
1668504900000|2022-11-15 09:35:00|131558|131358|131621.5|131421.5|131671|131471|131546|131346|113
1668505200000|2022-11-15 09:40:00|131619.5|131419.5|131621|131421|131669|131469|131599.5|131399.5|58
1668505500000|2022-11-15 09:45:00|131620.5|131420.5|131613|131413|131629|131429|131607|131407|59
1668505800000|2022-11-15 09:50:00|131613.5|131413.5|131322|131033|131613.5|131413.5|131300|131032|177
1668506100000|2022-11-15 09:55:00|131323|131032|131250|131050|131336|131051|131222|130963|165
1668506400000|2022-11-15 10:00:00|131249.5|131049.5|131183|130983|131249.5|131049.5|131146.5|130946|109
1668506700000|2022-11-15 10:05:00|131183.5|130983.5|131245|131045|131253|131053|131180|130980|87
1668507000000|2022-11-15 10:10:00|131246|131046|131247|131047|131287|131087|131245.5|131045.5|83
1668507300000|2022-11-15 10:15:00|131246.5|131046.5|131209|131009|131247.5|131047.5|131186|130986|92
1668507600000|2022-11-15 10:20:00|131209.5|131009.5|131212|131012|131215|131015|131209|131009|44
1668507900000|2022-11-15 10:25:00|131211.5|131011.5|131210|131010|131213|131013|131207|131007|22
1668508200000|2022-11-15 10:30:00|131209|131009|131225.5|131025.5|131247|131047|131179|130979|190
1668508500000|2022-11-15 10:35:00|131225|131025|131171.5|130971.5|131246|131046|131171.5|130971.5|169
1668508800000|2022-11-15 10:40:00|131172|130972|131239.5|131039.5|131246.5|131046.5|131171.5|130971.5|130
1668509100000|2022-11-15 10:45:00|131239|131039|131094.5|130894.5|131239|131039|131084|130884|157
1668509400000|2022-11-15 10:50:00|131094|130894|131080|130880|131095|130895|131058.5|130858.5|115
1668509700000|2022-11-15 10:55:00|131080.5|130880.5|131075|130875|131101|130901|131065.5|130865.5|125
1668510000000|2022-11-15 11:00:00|131074|130874|131079.5|130879.5|131081|130881|131070|130870|35
1668510300000|2022-11-15 11:05:00|131079|130879|131094|130894|131094|130894|131078|130878|52
1668510600000|2022-11-15 11:10:00|131094.5|130894.5|131067|130867|131094.5|130894.5|131043.5|130843.5|80
1668510900000|2022-11-15 11:15:00|131072.5|130872.5|131288|131088|131327|131090|131072|130872|183
1668511200000|2022-11-15 11:20:00|131287.5|131087.5|131264|131064|131300|131100|131257|131057|143
1668511500000|2022-11-15 11:25:00|131263.5|131063.5|131292.5|131092.5|131307.5|131107.5|131262|131062|79
1668511800000|2022-11-15 11:30:00|131291.5|131091.5|131274|131074|131292|131092|131274|131074|18
1668512100000|2022-11-15 11:35:00|131273.5|131073.5|131297.5|131097.5|131297.5|131097.5|131273.5|131073.5|43
1668512400000|2022-11-15 11:40:00|131298.5|131098.5|131462|131241|131481|131281|131297|131097|99
1668512700000|2022-11-15 11:45:00|131463|131240|131459|131232|131517|131298|131441|131223|132
1668513000000|2022-11-15 11:50:00|131458|131234|131421|131221|131471|131257|131418.5|131218.5|81
1668513300000|2022-11-15 11:55:00|131421.5|131221.5|131389.5|131189.5|131421.5|131221.5|131389.5|131189.5|47
1668513600000|2022-11-15 12:00:00|131389|131189|131355.5|131155.5|131389|131189|131346.5|131146.5|108
1668513900000|2022-11-15 12:05:00|131356.5|131156.5|131354|131153|131358.5|131158.5|131352|131152|51
1668514200000|2022-11-15 12:10:00|131317|131116|131434.5|131234.5|131436|131236|131297.5|131097.5|87
1668514500000|2022-11-15 12:15:00|131435|131235|131436.5|131236.5|131436.5|131236.5|131430|131230|76
1668514800000|2022-11-15 12:20:00|131435|131235|131359|131159|131436|131236|131359|131159|95
1668515100000|2022-11-15 12:25:00|131359.5|131159.5|131323.5|131123.5|131407|131207|131321|131121|94
1668515400000|2022-11-15 12:30:00|131324|131124|131304|131104|131328.5|131128.5|131301.5|131101.5|56
1668515700000|2022-11-15 12:35:00|131304.5|131104.5|131307|131107|131318|131118|131302.5|131102.5|29
1668516000000|2022-11-15 12:40:00|131310|131110|131243.5|131043.5|131311|131111|131196.5|130996.5|82
1668516300000|2022-11-15 12:45:00|131242|131042|131178|130978|131243.5|131043.5|131154|130954|81
1668516600000|2022-11-15 12:50:00|131177.5|130977.5|131293|131064|131316.5|131116.5|131156.5|130956.5|149
1668516900000|2022-11-15 12:55:00|131292|131066|131291.5|131091.5|131316|131116|131276|131065|124
1668517200000|2022-11-15 13:00:00|131295|131095|131308.5|131108.5|131312|131112|131278.5|131078.5|127
1668517500000|2022-11-15 13:05:00|131309.5|131109.5|131333|131133|131341.5|131141.5|131308.5|131108.5|85
1668517800000|2022-11-15 13:10:00|131332|131132|131327.5|131127.5|131346.5|131146.5|131322.5|131122.5|73
1668518100000|2022-11-15 13:15:00|131328|131128|131438.5|131238.5|131447.5|131247.5|131321|131121|140
1668518400000|2022-11-15 13:20:00|131439.5|131239.5|131698.5|131498.5|131707.5|131507.5|131439.5|131239.5|147
1668518700000|2022-11-15 13:25:00|131699|131499|131641.5|131441.5|131699|131499|131641.5|131441.5|60
1668519000000|2022-11-15 13:30:00|131642.5|131442.5|131037.5|130837.5|131648|131448|131031.5|130831.5|209
1668519300000|2022-11-15 13:35:00|131034.5|130834.5|130765|130561|131117.5|130917.5|130569|130360|279
1668519600000|2022-11-15 13:40:00|130764|130559|131125|130801|131125|130803|130764|130559|174
1668519900000|2022-11-15 13:45:00|131126|130800|131171|130929|131231|130948|131109|130778|190
1668520200000|2022-11-15 13:50:00|131170|130930|131157.5|130957.5|131262|130992|131046|130782|186
1668520500000|2022-11-15 13:55:00|131158|130958|131146.5|130946.5|131159|130959|131131|130931|79
1668520800000|2022-11-15 14:00:00|131147.5|130947.5|131016|130801|131147.5|130947.5|131010.5|130801|116
1668521100000|2022-11-15 14:05:00|131017|130800|131069.5|130869.5|131070|130870|131017|130799|122
1668521400000|2022-11-15 14:10:00|131068.5|130868.5|131149|130949|131150.5|130950.5|131063|130863|157
1668521700000|2022-11-15 14:15:00|131149.5|130949.5|131158|130958|131257|131057|131145|130945|78
1668522000000|2022-11-15 14:20:00|131158.5|130958.5|131227.5|131027.5|131264.5|131064.5|131154|130954|118
1668522300000|2022-11-15 14:25:00|131220|131020|131185.5|130985.5|131222|131022|131171|130971|151
1668522600000|2022-11-15 14:30:00|131185|130985|131193|130993|131203|131003|131099|130899|130
1668522900000|2022-11-15 14:35:00|131191.5|130991.5|131229|131029|131232.5|131032.5|131184|130984|141
1668523200000|2022-11-15 14:40:00|131225.5|131025.5|131288.5|131088.5|131290|131090|131218.5|131018.5|172
1668523500000|2022-11-15 14:45:00|131289|131089|131468|131268|131516.5|131316.5|131253.5|131053.5|136
1668523800000|2022-11-15 14:50:00|131467|131267|131409|131209|131484.5|131284.5|131396|131196|115
1668524100000|2022-11-15 14:55:00|131409.5|131209.5|131289|131089|131415.5|131215.5|131204|131004|146
1668524400000|2022-11-15 15:00:00|131288|131088|131224.5|131024.5|131335.5|131135.5|131196|130982|87
1668524700000|2022-11-15 15:05:00|131225|131025|131356.5|131156.5|131359|131159|131224.5|131024.5|93
1668525000000|2022-11-15 15:10:00|131357.5|131157.5|131477|131226|131477|131252|131357.5|131157.5|100
1668525300000|2022-11-15 15:15:00|131482|131231|131417.5|131217.5|131522|131282|131403|131203|138
1668525600000|2022-11-15 15:20:00|131421.5|131221.5|131489|131282|131515|131315|131421|131221|143
1668525900000|2022-11-15 15:25:00|131490|131281|131297|131097|131497|131290|131185|130985|173
1668526200000|2022-11-15 15:30:00|131303.5|131103.5|131188.5|130988.5|131309.5|131109.5|131186.5|130986.5|121
1668526500000|2022-11-15 15:35:00|131189|130989|131240.5|131040.5|131244|131044|131188|130988|35
1668526800000|2022-11-15 15:40:00|131240|131040|131397|131197|131471|131271|131225|131025|132
1668527100000|2022-11-15 15:45:00|131397.5|131197.5|131494.5|131294.5|131497|131297|131386.5|131186.5|98
1668527400000|2022-11-15 15:50:00|131494|131294|131592|131392|131627.5|131427.5|131494|131294|78
1668527700000|2022-11-15 15:55:00|131591.5|131391.5|131516|131156|131607|131391.5|131514|131154|142
1668528000000|2022-11-15 16:00:00|131515|131155|131552|131192|131552|131192|131446.5|131086.5|119
1668528300000|2022-11-15 16:05:00|131552.5|131192.5|131458|131241|131556|131299|131417|131072|233
1668528600000|2022-11-15 16:10:00|131457|131240|131436.5|131236.5|131457|131248.5|131429.5|131226|84
1668528900000|2022-11-15 16:15:00|131438|131238|131433.5|131233.5|131439|131239|131408|131208|108
1668529200000|2022-11-15 16:20:00|131434|131234|131421.5|131221.5|131434|131234|131411|131211|101
1668529500000|2022-11-15 16:25:00|131417|131217|131327|131127|131421|131221|131253|131053|157
1668529800000|2022-11-15 16:30:00|131327.5|131127.5|131324.5|130964.5|131429|131142|131276|130957|233
1668530100000|2022-11-15 16:35:00|131325|130965|131297|130991|131325.5|130991|131297|130963|110
1668530400000|2022-11-15 16:40:00|131296|130992|131331|131131|131357|131137.5|131295|130992|95
1668530700000|2022-11-15 16:45:00|131331.5|131131.5|131443.5|131243.5|131512|131301|131321.5|131121.5|169
1668531000000|2022-11-15 16:50:00|131444|131244|131454.5|131254.5|131458|131258|131443.5|131243.5|48
1668531300000|2022-11-15 16:55:00|131455|131255|131452.5|131252.5|131459.5|131259.5|131452.5|131252.5|9
1668531600000|2022-11-15 17:00:00|131449.5|131249.5|131645|131445|131645|131445|131446|131246|88
1668531900000|2022-11-15 17:05:00|131644.5|131444.5|131630|131430|131654|131454|131586.5|131386.5|129
1668532200000|2022-11-15 17:10:00|131629.5|131429.5|131714|131401|131714|131505.5|131628.5|131316|125
1668532500000|2022-11-15 17:15:00|131715|131400|131694|131396|131726|131400|131694|131381|57
1668532800000|2022-11-15 17:20:00|131695|131399|131682|131399|131695|131399|131682|131393|28
1668533100000|2022-11-15 17:25:00|131681|131386|131648.5|131288.5|131681|131386|131635|131288|92
1668533400000|2022-11-15 17:30:00|131648|131288|131547|131218|131648.5|131288.5|131534.5|131174.5|141
1668533700000|2022-11-15 17:35:00|131546|131219|131527|131170|131546|131240|131509|131170|113
1668534000000|2022-11-15 17:40:00|131528|131169|131515|131300|131594.5|131300|131510|131166|164
1668534300000|2022-11-15 17:45:00|131514|131301|131509|131306|131514|131306|131509|131301|13
1668534600000|2022-11-15 17:50:00|131506|131305|131501.5|131301.5|131506|131306|131501|131300|17
1668534900000|2022-11-15 17:55:00|131504.5|131304.5|131505.5|131305.5|131507.5|131307.5|131504|131304|21
1668535200000|2022-11-15 18:00:00|131505|131305|131501|131301|131512|131312|131501|131301|42
1668535500000|2022-11-15 18:05:00|131499.5|131299.5|131501|131301|131501.5|131301.5|131497.5|131297.5|18
1668535800000|2022-11-15 18:10:00|131501.5|131301.5|131409|131202|131501.5|131301.5|131388|131174|102
1668536100000|2022-11-15 18:15:00|131415|131207|131434|131234|131442|131240|131409|131201|99
1668536400000|2022-11-15 18:20:00|131433.5|131233.5|131505.5|131305.5|131506.5|131306.5|131433.5|131233.5|72
1668536700000|2022-11-15 18:25:00|131501.5|131301.5|131846|131526|131853|131544|131500|131300|153
1668537000000|2022-11-15 18:30:00|131851|131531|132040|131725|132040|131836.5|131845|131531|223
1668537300000|2022-11-15 18:35:00|132041|131723|132058.5|131858.5|132134|131934|132030|131698|219
1668537600000|2022-11-15 18:40:00|132059|131859|132048.5|131688.5|132099.5|131899.5|131950.5|131617|211
1668537900000|2022-11-15 18:45:00|132050|131690|132050.5|131850.5|132134|131861.5|132034.5|131688.5|166
1668538200000|2022-11-15 18:50:00|132050|131850|132155|131955|132171|131971|132049.5|131849.5|81
1668538500000|2022-11-15 18:55:00|132154.5|131954.5|132113|131913|132171|131970.5|132093.5|131893.5|158
1668538800000|2022-11-15 19:00:00|132081.5|131881.5|132171.5|131971.5|132171.5|131971.5|132071.5|131871.5|56
1668539100000|2022-11-15 19:05:00|132172|131972|132303.5|132103.5|132307|132107|132165.5|131965.5|109
1668539400000|2022-11-15 19:10:00|132267.5|132067.5|131968.5|131608.5|132294.5|132094.5|131765|131405|284
1668539700000|2022-11-15 19:15:00|131969|131609|131940.5|131740.5|131977|131744.5|131925|131569.5|187
1668540000000|2022-11-15 19:20:00|131940|131740|131846.5|131486.5|131940|131740|131501|131141|131
1668540300000|2022-11-15 19:25:00|131846|131486|131780|131580|131904.5|131619|131778|131486|174
1668540600000|2022-11-15 19:30:00|131780.5|131580.5|131673.5|131473.5|131797|131581|131658|131452|166
1668540900000|2022-11-15 19:35:00|131679|131479|131773|131481|131793|131560|131679|131479|110
1668541200000|2022-11-15 19:40:00|131774|131480|131851|131514|131851|131531|131774|131479|64
1668541500000|2022-11-15 19:45:00|131850|131515|131845|131516|131850|131518|131845|131490|11
1668541800000|2022-11-15 19:50:00|131844|131517|131893|131533|131935.5|131575.5|131844|131517|130
1668542100000|2022-11-15 19:55:00|131893.5|131533.5|131761|131430|131893.5|131533.5|131761|131416|113
1668542400000|2022-11-15 20:00:00|131760|131431|131744|131441|131760|131441|131743|131431|27
1668542700000|2022-11-15 20:05:00|131725|131433|131681|131449|131729|131449|131681|131414|66
1668543000000|2022-11-15 20:10:00|131680|131450|131682|131451|131682|131451|131680|131450|5
1668543300000|2022-11-15 20:15:00|131630|131438|131625|131398|131630|131438|131613|131382|14
1668543600000|2022-11-15 20:20:00|131624|131399|131617.5|131417.5|131624|131417.5|131614|131399|60
1668543900000|2022-11-15 20:25:00|131635.5|131435.5|131626|131426|131655|131455|131599|131399|87
1668544200000|2022-11-15 20:30:00|131625.5|131425.5|131624|131313|131680|131425.5|131308|130948|270
1668544500000|2022-11-15 20:35:00|131623|131314|131634|131355|131683|131395|131552|131196.5|184
1668544800000|2022-11-15 20:40:00|131635|131354|131625|131393|131658|131393|131625|131347|85
1668545100000|2022-11-15 20:45:00|131622|131392|131621|131397|131623|131397|131610|131384|14
1668545400000|2022-11-15 20:50:00|131625|131400|131657|131457|131689.5|131489.5|131623|131400|90
1668545700000|2022-11-15 20:55:00|131657.5|131457.5|131663|131463|131669.5|131469.5|131656.5|131456.5|25
1668556800000|2022-11-16 00:00:00|131826.5|131466.5|131758|131556|131826.5|131574|131683|131351|231
1668557100000|2022-11-16 00:05:00|131759.5|131559.5|132062|131862|132072|131872|131757|131557|290
1668557400000|2022-11-16 00:10:00|132056|131841|132247.5|132047.5|132291|132091|132034.5|131834.5|302
1668557700000|2022-11-16 00:15:00|132245|132045|132177.5|131977.5|132328|132128|132177.5|131977.5|417
1668558000000|2022-11-16 00:20:00|132180|131980|132312|132212|132374|132240|132157|131957|422
1668558300000|2022-11-16 00:25:00|132316.5|132216.5|132293|132193|132383.5|132283.5|132275.5|132175.5|392
1668558600000|2022-11-16 00:30:00|132294|132194|132245.5|132145.5|132395|132260|132211.5|132085|468
1668558900000|2022-11-16 00:35:00|132246.5|132146.5|132188.5|131988.5|132335.5|132194|132164.5|131987.5|449
1668559200000|2022-11-16 00:40:00|132182.5|131982.5|132223.5|132123.5|132276.5|132132.5|132152.5|131971|351
1668559500000|2022-11-16 00:45:00|132261.5|132061.5|132238.5|132038.5|132317|132178|132154|131973|403
1668559800000|2022-11-16 00:50:00|132240|132040|132492.5|132292.5|132503|132372.5|132240|132040|448
1668560100000|2022-11-16 00:55:00|132487.5|132287.5|132455|132355|132612|132492.5|132411.5|132254|464
1668560400000|2022-11-16 01:00:00|132464|132364|132383|132283|132522.5|132412|132383|132230.5|464
1668560700000|2022-11-16 01:05:00|132385|132285|132511.5|132311.5|132514|132368.5|132364|132216.5|350
1668561000000|2022-11-16 01:10:00|132510|132310|132469.5|132369.5|132530.5|132385.5|132405.5|132266|323
1668561300000|2022-11-16 01:15:00|132470|132370|132407.5|132307.5|132477|132377|132340.5|132238.5|368
1668561600000|2022-11-16 01:20:00|132408|132308|132385.5|132285.5|132490|132331.5|132385.5|132212|332
1668561900000|2022-11-16 01:25:00|132384.5|132284.5|132425|132225|132443.5|132284.5|132323.5|132172|365
1668562200000|2022-11-16 01:30:00|132425.5|132225.5|132475.5|132275.5|132597|132427.5|132355.5|132201|553
1668562500000|2022-11-16 01:35:00|132469|132269|132394.5|132194.5|132475|132275|132386.5|132186.5|413
1668562800000|2022-11-16 01:40:00|132400.5|132200.5|132344|132244|132400.5|132252|132227|132117.5|484
1668563100000|2022-11-16 01:45:00|132343|132243|132574.5|132374.5|132596|132396|132343|132243|463
1668563400000|2022-11-16 01:50:00|132571|132371|132599.5|132399.5|132632|132432|132500.5|132323|475
1668563700000|2022-11-16 01:55:00|132599|132399|132581|132381|132628|132467|132518.5|132333.5|389
1668564000000|2022-11-16 02:00:00|132577|132377|132453|132353|132601.5|132401.5|132402.5|132297.5|495
1668564300000|2022-11-16 02:05:00|132454|132354|132459.5|132359.5|132514|132394|132428.5|132287.5|414
1668564600000|2022-11-16 02:10:00|132457.5|132357.5|132177|132077|132466.5|132366.5|132151|132051|489
1668564900000|2022-11-16 02:15:00|132182|132082|132227|132127|132291.5|132191.5|132170|132070|452
1668565200000|2022-11-16 02:20:00|132225.5|132125.5|132241.5|132141.5|132276|132176|132198.5|132098.5|445
1668565500000|2022-11-16 02:25:00|132240|132140|132268.5|132168.5|132285.5|132185.5|132219|132119|367
1668565800000|2022-11-16 02:30:00|132271|132171|132353.5|132253.5|132353.5|132253.5|132269|132169|416
1668566100000|2022-11-16 02:35:00|132356.5|132256.5|132446|132346|132471.5|132371.5|132352.5|132252.5|378
1668566400000|2022-11-16 02:40:00|132452|132352|132397|132297|132452|132352|132370|132270|388
1668566700000|2022-11-16 02:45:00|132410.5|132310.5|132518|132418|132527|132425|132401.5|132301.5|307
1668567000000|2022-11-16 02:50:00|132518.5|132418.5|132500|132400|132637.5|132537.5|132494.5|132394.5|359
1668567300000|2022-11-16 02:55:00|132500.5|132400.5|132498.5|132398.5|132511.5|132411.5|132378|132278|406
1668567600000|2022-11-16 03:00:00|132506|132406|132590|132490|132596|132496|132481|132381|351
1668567900000|2022-11-16 03:05:00|132592|132492|132580.5|132480.5|132617|132517|132561|132461|328
1668568200000|2022-11-16 03:10:00|132580|132480|132503.5|132403.5|132593|132493|132447.5|132347.5|364
1668568500000|2022-11-16 03:15:00|132503|132403|132833|132733|132878.5|132778.5|132502|132402|435
1668568800000|2022-11-16 03:20:00|132832|132732|132924|132824|132966.5|132851|132791|132691|519
1668569100000|2022-11-16 03:25:00|132919.5|132819.5|132857|132757|132922.5|132822.5|132830|132730|450
1668569400000|2022-11-16 03:30:00|132865|132765|132895.5|132795.5|132936|132836|132863|132763|423
1668569700000|2022-11-16 03:35:00|132895|132795|132779.5|132679.5|132905.5|132805.5|132779.5|132679.5|340
1668570000000|2022-11-16 03:40:00|132780.5|132680.5|132759.5|132659.5|132818|132718|132713|132613|348
1668570300000|2022-11-16 03:45:00|132756|132656|132774.5|132674.5|132816|132716|132731|132631|310
1668570600000|2022-11-16 03:50:00|132776.5|132676.5|132826.5|132726.5|132862.5|132762.5|132749.5|132649.5|278
1668570900000|2022-11-16 03:55:00|132825.5|132725.5|132955|132855|132958.5|132858.5|132793|132693|307
1668571200000|2022-11-16 04:00:00|132956|132856|133040|132940|133076.5|132976.5|132904|132804|339
1668571500000|2022-11-16 04:05:00|133041|132941|133111.5|133011.5|133136.5|133036.5|132977.5|132877.5|345
1668571800000|2022-11-16 04:10:00|133111|133011|133167|133067|133214|133114|133027.5|132927.5|437
1668572100000|2022-11-16 04:15:00|133188|133088|133036.5|132936.5|133193.5|133093.5|133030|132930|446
1668572400000|2022-11-16 04:20:00|133036|132936|133072.5|132972.5|133095|132995|132996|132896|365
1668572700000|2022-11-16 04:25:00|133066|132966|132997.5|132897.5|133076|132976|132989.5|132889.5|314
1668573000000|2022-11-16 04:30:00|132999|132899|133025.5|132925.5|133063|132963|132991.5|132891.5|310
1668573300000|2022-11-16 04:35:00|133024.5|132924.5|133028.5|132928.5|133064.5|132964.5|133009.5|132909.5|252
1668573600000|2022-11-16 04:40:00|133026.5|132926.5|133009|132909|133051.5|132951.5|132961|132861|309
1668573900000|2022-11-16 04:45:00|133009.5|132909.5|133012|132912|133062.5|132962.5|132965.5|132865.5|242
1668574200000|2022-11-16 04:50:00|133010|132910|133054|132954|133067.5|132967.5|132962.5|132862.5|253
1668574500000|2022-11-16 04:55:00|133052|132952|133122.5|133022.5|133239.5|133139.5|133049|132949|392
1668574800000|2022-11-16 05:00:00|133120.5|133020.5|133187|133087|133202.5|133102.5|133063.5|132963.5|444
1668575100000|2022-11-16 05:05:00|133184|133084|132882|132782|133205|133105|132882|132749.5|568
1668575400000|2022-11-16 05:10:00|132881|132781|132814|132714|132881|132781|132668|132568|494
1668575700000|2022-11-16 05:15:00|132814.5|132714.5|132793.5|132693.5|132864.5|132764.5|132790.5|132690.5|409
1668576000000|2022-11-16 05:20:00|132794|132694|132709.5|132609.5|132803.5|132703.5|132639.5|132539.5|480
1668576300000|2022-11-16 05:25:00|132708.5|132608.5|132627.5|132527.5|132727|132612.5|132577.5|132477.5|456
1668576600000|2022-11-16 05:30:00|132629.5|132529.5|132513.5|132413.5|132655|132555|132488|132388|437
1668576900000|2022-11-16 05:35:00|132511.5|132411.5|132611|132511|132623|132523|132493|132393|388
1668577200000|2022-11-16 05:40:00|132618.5|132518.5|132612.5|132512.5|132630|132530|132509|132409|339
1668577500000|2022-11-16 05:45:00|132613.5|132513.5|132647|132547|132672.5|132572.5|132604|132504|302
1668577800000|2022-11-16 05:50:00|132646.5|132546.5|132630.5|132530.5|132679|132579|132627|132527|312
1668578100000|2022-11-16 05:55:00|132629|132529|132531.5|132431.5|132657.5|132557.5|132522|132422|296
1668578400000|2022-11-16 06:00:00|132541.5|132441.5|132621|132521|132634|132534|132531.5|132431.5|317
1668578700000|2022-11-16 06:05:00|132621.5|132521.5|132729.5|132629.5|132761.5|132661.5|132608|132508|328
1668579000000|2022-11-16 06:10:00|132728.5|132628.5|132921.5|132821.5|132960|132860|132723.5|132623.5|454
1668579300000|2022-11-16 06:15:00|132922.5|132822.5|132814.5|132714.5|132959|132859|132796.5|132696.5|418
1668579600000|2022-11-16 06:20:00|132816.5|132716.5|132798|132698|132868|132768|132763|132663|335
1668579900000|2022-11-16 06:25:00|132795|132695|132609.5|132409.5|132838|132738|132521.5|132362.5|440
1668580200000|2022-11-16 06:30:00|132643.5|132443.5|132684.5|132484.5|132692.5|132492.5|132593.5|132393.5|255
1668580500000|2022-11-16 06:35:00|132683.5|132483.5|132605|132405|132703|132503|132604.5|132404.5|176
1668580800000|2022-11-16 06:40:00|132608.5|132408.5|132590|132390|132614.5|132435.5|132535.5|132357|147
1668581100000|2022-11-16 06:45:00|132589.5|132389.5|132637|132437|132637|132437|132587|132387|101
1668581400000|2022-11-16 06:50:00|132637.5|132437.5|132540.5|132340.5|132647.5|132447.5|132529.5|132329.5|118
1668581700000|2022-11-16 06:55:00|132541|132341|132447|132247|132543|132343|132373|132191.5|163
1668582000000|2022-11-16 07:00:00|132446.5|132246.5|132396|132196|132460.5|132260.5|132391|132191|124
1668582300000|2022-11-16 07:05:00|132396.5|132196.5|132635|132435|132639|132439|132378|132178|193
1668582600000|2022-11-16 07:10:00|132635.5|132435.5|132743.5|132543.5|132744|132544|132603.5|132403.5|190
1668582900000|2022-11-16 07:15:00|132742|132542|132686|132486|132758.5|132558.5|132672.5|132472.5|219
1668583200000|2022-11-16 07:20:00|132686.5|132486.5|132553|132353|132694|132494|132553|132353|179
1668583500000|2022-11-16 07:25:00|132556|132356|132478|132278|132556.5|132356.5|132438.5|132238.5|176
1668583800000|2022-11-16 07:30:00|132478.5|132278.5|132391.5|132191.5|132493|132293|132365|132165|182
1668584100000|2022-11-16 07:35:00|132391|132191|132383.5|132183.5|132449.5|132249.5|132359.5|132159.5|127
1668584400000|2022-11-16 07:40:00|132383|132183|132459.5|132259.5|132470.5|132270.5|132379|132179|123
1668584700000|2022-11-16 07:45:00|132459|132259|132466.5|132266.5|132498|132298|132433|132233|146
1668585000000|2022-11-16 07:50:00|132466|132266|132250.5|132050.5|132471|132271|132250.5|132050.5|133
1668585300000|2022-11-16 07:55:00|132244.5|132044.5|132141|131941|132250.5|132050.5|132122.5|131922.5|140
1668585600000|2022-11-16 08:00:00|132149.5|131949.5|132242|132084|132277|132097|132120.5|131920.5|197
1668585900000|2022-11-16 08:05:00|132243|132083|132227|132027|132279|132101|132226.5|132026.5|185
1668586200000|2022-11-16 08:10:00|132228|132028|132271.5|132071.5|132295|132095|132226.5|132026.5|137
1668586500000|2022-11-16 08:15:00|132271|132071|132331|132131|132388|132188|132254|132054|183
1668586800000|2022-11-16 08:20:00|132331.5|132131.5|132323|132123|132441.5|132241.5|132307.5|132107.5|225
1668587100000|2022-11-16 08:25:00|132322|132122|132376.5|132176.5|132426.5|132226.5|132315|132115|142
1668587400000|2022-11-16 08:30:00|132363.5|132163.5|132403.5|132203.5|132453.5|132253.5|132323.5|132123.5|151
1668587700000|2022-11-16 08:35:00|132403|132203|132436|132236|132450|132250|132403|132203|126
1668588000000|2022-11-16 08:40:00|132435|132235|132459.5|132259.5|132467.5|132267.5|132393|132193|98
1668588300000|2022-11-16 08:45:00|132459|132259|132393|132193|132460|132260|132386.5|132186.5|90
1668588600000|2022-11-16 08:50:00|132392.5|132192.5|132458|132298|132633.5|132330.5|132392.5|132192.5|139
1668588900000|2022-11-16 08:55:00|132457|132299|132453.5|132253.5|132470|132303|132413|132223|94
1668589200000|2022-11-16 09:00:00|132457|132257|132436|132236|132462|132262|132424.5|132224.5|73
1668589500000|2022-11-16 09:05:00|132435.5|132235.5|132438|132238|132441.5|132241.5|132428|132228|45
1668589800000|2022-11-16 09:10:00|132437.5|132237.5|132632|132360|132741|132422|132437.5|132237.5|192
1668590100000|2022-11-16 09:15:00|132631|132361|132541|132341|132632|132374|132514|132339|176
1668590400000|2022-11-16 09:20:00|132542|132342|132458|132258|132546.5|132346.5|132437.5|132237.5|64
1668590700000|2022-11-16 09:25:00|132457.5|132257.5|132501.5|132301.5|132503.5|132328|132447|132247|80
1668591000000|2022-11-16 09:30:00|132500.5|132300.5|132530|132365|132656|132368|132470.5|132193|290
1668591300000|2022-11-16 09:35:00|132529|132366|132500|132300|132557.5|132378|132493.5|132293.5|95
1668591600000|2022-11-16 09:40:00|132500.5|132300.5|132460|132307|132500.5|132311|132425.5|132225.5|114
1668591900000|2022-11-16 09:45:00|132461|132306|132369|132204|132490|132319|132357|132191.5|78
1668592200000|2022-11-16 09:50:00|132370|132203|132374|132174|132379|132206|132343|132165.5|79
1668592500000|2022-11-16 09:55:00|132374.5|132174.5|132291.5|131931.5|132377.5|132177.5|132209|131931.5|205
1668592800000|2022-11-16 10:00:00|132305|131945|132139|131954|132307.5|131981|132137|131901|206
1668593100000|2022-11-16 10:05:00|132137|131952|132131|131931|132137|131952|132090|131896|103
1668593400000|2022-11-16 10:10:00|132131.5|131931.5|132118|131758|132224|131934|131967|131699|152
1668593700000|2022-11-16 10:15:00|132108.5|131748.5|132149|131794|132228|131868|132107.5|131747.5|214
1668594000000|2022-11-16 10:20:00|132148|131795|132150|131804|132150|131804|132144|131795|11
1668594300000|2022-11-16 10:25:00|132149|131851|132161|131974|132222|131974|132149|131851|139
1668594600000|2022-11-16 10:30:00|132160|131975|132235|132042|132244|132044|132142|131975|111
1668594900000|2022-11-16 10:35:00|132234|132043|132228|132032|132236|132050|132190|132010|65
1668595200000|2022-11-16 10:40:00|132229|132031|132226|132039|132238|132039|132226|132024|28
1668595500000|2022-11-16 10:45:00|132229|132040|132219|132040|132240|132051|132217|132033|48
1668595800000|2022-11-16 10:50:00|132214|132034|132214|132024|132216|132034|132212|132024|11
1668596100000|2022-11-16 10:55:00|132215|132027|132216|132039|132222|132040|132215|132027|34
1668596400000|2022-11-16 11:00:00|132239|132063|132229|132059|132260|132088|132207|132038|52
1668596700000|2022-11-16 11:05:00|132230|132058|132248|132048|132267.5|132093|132230|132048|98
1668597000000|2022-11-16 11:10:00|132248.5|132048.5|132234|132034|132255|132055|132233|132033|76
1668597300000|2022-11-16 11:15:00|132234.5|132034.5|132218.5|132018.5|132234.5|132034.5|132218.5|132018.5|10
1668597600000|2022-11-16 11:20:00|132219|132019|132229.5|132029.5|132231|132031|132219|132019|12
1668597900000|2022-11-16 11:25:00|132231.5|132031.5|132244|132044|132245|132045|132231.5|132031.5|16
1668598200000|2022-11-16 11:30:00|132245|132045|132310.5|132110.5|132317.5|132117.5|132245|132045|99
1668598500000|2022-11-16 11:35:00|132312|132112|132359.5|132159.5|132405.5|132205.5|132311.5|132111.5|131
1668598800000|2022-11-16 11:40:00|132359|132159|132342.5|132142.5|132363.5|132163.5|132329|132129|63
1668599100000|2022-11-16 11:45:00|132342|132142|132324|132124|132342.5|132142.5|132289|132089|48
1668599400000|2022-11-16 11:50:00|132325|132125|132324|132124|132331|132131|132319.5|132119.5|37
1668599700000|2022-11-16 11:55:00|132323.5|132123.5|132287.5|132087.5|132323.5|132123.5|132287|132087|19
1668600000000|2022-11-16 12:00:00|132292.5|132092.5|132307|132107|132313|132113|132292|132092|27
1668600300000|2022-11-16 12:05:00|132305|132105|132303|132103|132305|132105|132303|132103|4
1668600600000|2022-11-16 12:10:00|132302.5|132102.5|132284.5|132084.5|132303|132103|132284.5|132084.5|10
1668600900000|2022-11-16 12:15:00|132285|132085|132292.5|132092.5|132293|132093|132276|132076|26
1668601200000|2022-11-16 12:20:00|132292|132092|132222.5|132022.5|132302.5|132102.5|132222.5|132022.5|73
1668601500000|2022-11-16 12:25:00|132223|132023|132302|132102|132302|132102|132223|132023|57
1668601800000|2022-11-16 12:30:00|132301.5|132101.5|132228|132028|132310.5|132110.5|132228|132028|88
1668602100000|2022-11-16 12:35:00|132227|132027|132296.5|132096.5|132303.5|132103.5|132185.5|131985.5|94
1668602400000|2022-11-16 12:40:00|132300|132100|132302.5|132102.5|132305.5|132105.5|132298|132098|62
1668602700000|2022-11-16 12:45:00|132303|132103|132305.5|132105.5|132306.5|132106.5|132287|132087|87
1668603000000|2022-11-16 12:50:00|132304|132104|132282.5|132082.5|132308|132108|132281.5|132081.5|58
1668603300000|2022-11-16 12:55:00|132283|132083|132270.5|132070.5|132286|132086|132227|132027|82
1668603600000|2022-11-16 13:00:00|132271|132071|132302.5|132102.5|132324.5|132124.5|132269.5|132069.5|79
1668603900000|2022-11-16 13:05:00|132303|132103|132330|132177|132411.5|132211.5|132303|132103|144
1668604200000|2022-11-16 13:10:00|132331|132176|132428|132251|132428|132254|132331|132167|45
1668604500000|2022-11-16 13:15:00|132429|132250|132475|132321|132496|132323|132429|132245|55
1668604800000|2022-11-16 13:20:00|132472|132319|132529|132329|132529|132350|132472|132284|130
1668605100000|2022-11-16 13:25:00|132530|132328|132595|132358|132628|132434|132530|132326|159
1668605400000|2022-11-16 13:30:00|132608|132359|132772|132599|132811.5|132624|132587|132359|233
1668605700000|2022-11-16 13:35:00|132770|132597|132663|132492|132831.5|132675|132649|132481|158
1668606000000|2022-11-16 13:40:00|132668|132496|132656|132494|132672|132501|132650|132488|36
1668606300000|2022-11-16 13:45:00|132660|132498|132646.5|132446.5|132665|132500|132626|132440.5|65
1668606600000|2022-11-16 13:50:00|132652|132452|132884|132684|132894.5|132694.5|132647|132447|166
1668606900000|2022-11-16 13:55:00|132884.5|132684.5|132970.5|132770.5|133009|132809|132878.5|132678.5|131
1668607200000|2022-11-16 14:00:00|132970|132770|132786.5|132586.5|132970|132770|132749|132564.5|140
1668607500000|2022-11-16 14:05:00|132788|132588|132778.5|132578.5|132799.5|132599.5|132753|132553|112
1668607800000|2022-11-16 14:10:00|132774|132574|132649|132449|132779|132579|132643|132443|163
1668608100000|2022-11-16 14:15:00|132648.5|132448.5|132646.5|132446.5|132712.5|132512.5|132624.5|132424.5|101
1668608400000|2022-11-16 14:20:00|132643.5|132443.5|132645|132445|132706|132506|132573.5|132373.5|169
1668608700000|2022-11-16 14:25:00|132647.5|132447.5|132664|132464|132664|132464|132616|132416|92
1668609000000|2022-11-16 14:30:00|132663.5|132463.5|132702|132502|132706|132506|132631|132431|75
1668609300000|2022-11-16 14:35:00|132704.5|132504.5|132792.5|132592.5|132793.5|132593.5|132704.5|132504.5|59
1668609600000|2022-11-16 14:40:00|132836|132636|132862|132662|132864|132664|132818.5|132618.5|74
1668609900000|2022-11-16 14:45:00|132861.5|132661.5|132873|132673|132873.5|132673.5|132847.5|132647.5|70
1668610200000|2022-11-16 14:50:00|132873.5|132673.5|133099|132899|133115|132915|132869.5|132669.5|134
1668610500000|2022-11-16 14:55:00|133100.5|132900.5|133067.5|132867.5|133100.5|132917|132933|132713|156
1668610800000|2022-11-16 15:00:00|133067|132867|133031.5|132831.5|133079.5|132879.5|132987.5|132787.5|77
1668611100000|2022-11-16 15:05:00|133031|132831|133099|132899|133099|132899|133010|132810|125
1668611400000|2022-11-16 15:10:00|133099.5|132899.5|133159|132959|133180|132980|133099.5|132899.5|105
1668611700000|2022-11-16 15:15:00|133159.5|132959.5|133198|133044|133216|133047|133159|132959|81
1668612000000|2022-11-16 15:20:00|133199|133043|133291|133091|133303.5|133111|133190|133015|114
1668612300000|2022-11-16 15:25:00|133269.5|133069.5|133233|133033|133274|133074|133203|133011|173
1668612600000|2022-11-16 15:30:00|133233.5|133033.5|133218.5|133018.5|133256.5|133056.5|133196|132996|109
1668612900000|2022-11-16 15:35:00|133219|133019|133263|133063|133283|133083|133157|132979.5|189
1668613200000|2022-11-16 15:40:00|133338|133138|133192.5|132992.5|133352.5|133152.5|133184.5|132984.5|92
1668613500000|2022-11-16 15:45:00|133202.5|133002.5|133092.5|132892.5|133202.5|133002.5|132997|132826|107
1668613800000|2022-11-16 15:50:00|133092|132892|133151.5|132951.5|133170.5|132970.5|133080.5|132880.5|113
1668614100000|2022-11-16 15:55:00|133152|132952|133128.5|132928.5|133158|132958|133099|132916|60
1668614400000|2022-11-16 16:00:00|133129|132929|133143|132943|133157.5|132957.5|133091|132898.5|121
1668614700000|2022-11-16 16:05:00|133142.5|132942.5|133180|132980|133180|132980|133125.5|132925.5|66
1668615000000|2022-11-16 16:10:00|133179.5|132979.5|133227.5|133027.5|133239.5|133039.5|133179.5|132979.5|55
1668615300000|2022-11-16 16:15:00|133228|133028|133224.5|133024.5|133242|133042|133224.5|133024.5|41
1668615600000|2022-11-16 16:20:00|133225.5|133025.5|133256|133056|133264|133064|133225|133025|55
1668615900000|2022-11-16 16:25:00|133256.5|133056.5|133254.5|133054.5|133256.5|133056.5|133252.5|133052.5|15
1668616200000|2022-11-16 16:30:00|133255|133055|133267.5|133067.5|133267.5|133067.5|133255|133055|6
1668616500000|2022-11-16 16:35:00|133272|133072|133333.5|133133.5|133336|133136|133272|133072|41
1668616800000|2022-11-16 16:40:00|133337.5|133137.5|133492.5|133292.5|133495.5|133295.5|133337.5|133137.5|175
1668617100000|2022-11-16 16:45:00|133492|133292|133481.5|133281.5|133541|133341|133474|133274|89
1668617400000|2022-11-16 16:50:00|133480|133280|133485|133285|133505.5|133305.5|133400.5|133241.5|56
1668617700000|2022-11-16 16:55:00|133484.5|133284.5|133491.5|133291.5|133538|133338|133484.5|133284.5|90
1668618000000|2022-11-16 17:00:00|133492.5|133292.5|133541.5|133341.5|133577|133377|133491|133291|59
1668618300000|2022-11-16 17:05:00|133541|133341|133737.5|133537.5|133739.5|133539.5|133541|133341|157
1668618600000|2022-11-16 17:10:00|133743|133543|133712|133512|133799|133599|133434|133100.5|185
1668618900000|2022-11-16 17:15:00|133708|133508|133685|133485|133708|133508|133674|133474|45
1668619200000|2022-11-16 17:20:00|133684.5|133484.5|133725.5|133525.5|133727|133527|133683|133483|63
1668619500000|2022-11-16 17:25:00|133726|133526|133652|133452|133726|133526|133640|133440|78
1668619800000|2022-11-16 17:30:00|133648.5|133448.5|133583.5|133383.5|133653.5|133453.5|133583.5|133383.5|49
1668620100000|2022-11-16 17:35:00|133584|133384|133592|133392|133599|133399|133583.5|133383.5|36
1668620400000|2022-11-16 17:40:00|133590|133390|133496|133296|133590|133390|133495.5|133295.5|66
1668620700000|2022-11-16 17:45:00|133486|133286|133455.5|133255.5|133486|133286|133445.5|133245.5|134
1668621000000|2022-11-16 17:50:00|133455|133255|133494|133294|133565.5|133365.5|133455|133255|87
1668621300000|2022-11-16 17:55:00|133494.5|133294.5|133488.5|133288.5|133495|133295|133480|133280|32
1668621600000|2022-11-16 18:00:00|133488|133288|133540|133285|133561|133333|133486|133280|110
1668621900000|2022-11-16 18:05:00|133539|133286|133505|133305|133552.5|133352.5|133505|133271|110
1668622200000|2022-11-16 18:10:00|133505.5|133305.5|133449|133249|133505.5|133305.5|133408|133208|106
1668622500000|2022-11-16 18:15:00|133449.5|133249.5|133437|133237|133449.5|133249.5|133416.5|133216.5|64
1668622800000|2022-11-16 18:20:00|133440|133240|133402.5|133202.5|133457|133257|133402.5|133202.5|87
1668623100000|2022-11-16 18:25:00|133401.5|133201.5|133411.5|133211.5|133411.5|133261.5|133350|133200|43
1668623400000|2022-11-16 18:30:00|133411|133211|133520.5|133320.5|133527.5|133327.5|133411|133211|83
1668623700000|2022-11-16 18:35:00|133506.5|133306.5|133558|133358|133598.5|133398.5|133505|133305|140
1668624000000|2022-11-16 18:40:00|133557.5|133357.5|133583|133348|133655|133384|133550.5|133341|84
1668624300000|2022-11-16 18:45:00|133582|133349|133558|133342|133582|133352|133558|133341|25
1668624600000|2022-11-16 18:50:00|133557|133343|133635|133435|133635|133435|133557|133343|123
1668624900000|2022-11-16 18:55:00|133635.5|133435.5|133647.5|133447.5|133654.5|133454.5|133634.5|133434.5|65
1668625200000|2022-11-16 19:00:00|133647|133447|133652|133452|133652|133452|133646.5|133446.5|31
1668625500000|2022-11-16 19:05:00|133653.5|133453.5|133649|133449|133656|133456|133649|133449|24
1668625800000|2022-11-16 19:10:00|133648.5|133448.5|133650|133450|133650|133450|133648.5|133448.5|6
1668626100000|2022-11-16 19:15:00|133715.5|133515.5|133730|133530|133730.5|133530.5|133710|133510|88
1668626400000|2022-11-16 19:20:00|133730.5|133530.5|133798.5|133598.5|133813|133613|133724|133524|82
1668626700000|2022-11-16 19:25:00|133799|133599|133820|133620|133820|133620|133785.5|133585.5|16
1668627000000|2022-11-16 19:30:00|133820.5|133620.5|133833.5|133633.5|133847.5|133647.5|133792|133592|48
1668627300000|2022-11-16 19:35:00|133832.5|133632.5|133884.5|133684.5|133893|133693|133736|133536|98
1668627600000|2022-11-16 19:40:00|133884|133684|133864|133664|133884|133684|133827.5|133627.5|80
1668627900000|2022-11-16 19:45:00|133864.5|133664.5|133900.5|133700.5|133917|133717|133862|133662|69
1668628200000|2022-11-16 19:50:00|133890|133690|133913|133713|133973|133773|133881.5|133681.5|150
1668628500000|2022-11-16 19:55:00|133912.5|133712.5|133908|133708|133913|133713|133900.5|133700.5|44
1668628800000|2022-11-16 20:00:00|133907.5|133707.5|133906.5|133706.5|133907.5|133707.5|133906.5|133706.5|3
1668629100000|2022-11-16 20:05:00|133902.5|133702.5|133784|133432|133902.5|133702.5|133784|133432|35
1668629400000|2022-11-16 20:10:00|133783|133431|133777.5|133417.5|133794|133443|133747|133414|94
1668629700000|2022-11-16 20:15:00|133779|133419|133710.5|133510.5|133804|133513|133709.5|133414.5|198
1668630000000|2022-11-16 20:20:00|133710|133510|133703.5|133503.5|133710.5|133510.5|133702|133502|37
1668630300000|2022-11-16 20:25:00|133703|133503|133768|133568|133827.5|133627.5|133703|133503|69
1668630600000|2022-11-16 20:30:00|133769|133569|133820|133620|133828.5|133628.5|133769|133569|48
1668630900000|2022-11-16 20:35:00|133820.5|133620.5|133834|133621|133845|133621|133787.5|133573|89
1668631200000|2022-11-16 20:40:00|133833|133622|133802|133602|133833|133626|133789|133589|95
1668631500000|2022-11-16 20:45:00|133802.5|133602.5|133797|133597|133804.5|133604.5|133794.5|133594.5|28
1668631800000|2022-11-16 20:50:00|133796.5|133596.5|133802|133602|133804.5|133604.5|133793|133593|37
1668632100000|2022-11-16 20:55:00|133802.5|133602.5|133798.5|133598.5|133821|133621|133797|133597|37
1668643200000|2022-11-17 00:00:00|133775|133575|133775|133575|133775|133575|133775|133575|1
1668644700000|2022-11-17 00:25:00|133697.5|133337.5|133566|133206|133701.5|133341.5|133546.5|133186.5|25
1668645000000|2022-11-17 00:30:00|133597|133237|133619|133259|133619|133259|133597|133237|173
1668645300000|2022-11-17 00:35:00|133618.5|133258.5|133668.5|133308.5|133716.5|133356.5|133618.5|133258.5|166
1668645600000|2022-11-17 00:40:00|133669|133309|133660.5|133300.5|133674|133314|133659|133299|243
1668645900000|2022-11-17 00:45:00|133660|133300|133633.5|133273.5|133660|133300|133632.5|133272.5|54
1668661800000|2022-11-17 05:10:00|134231.5|134131.5|134154|134054|134274.5|134174.5|134114|134014|325
1668662100000|2022-11-17 05:15:00|134153.5|134053.5|134003|133903|134155|134055|133963|133863|440
1668662400000|2022-11-17 05:20:00|134018|133918|133957.5|133857.5|134049.5|133949.5|133934|133834|444
1668662700000|2022-11-17 05:25:00|133960.5|133860.5|133984|133884|134064|133964|133948.5|133848.5|371
1668663000000|2022-11-17 05:30:00|133983|133883|134172|134072|134184.5|134084.5|133979|133879|387
1668663300000|2022-11-17 05:35:00|134169.5|134069.5|134103.5|134003.5|134193.5|134093.5|134085|133985|405
1668663600000|2022-11-17 05:40:00|134103|134003|134005|133905|134103|134003|133941|133841|431
1668663900000|2022-11-17 05:45:00|134006|133906|134122|134022|134223|134059|134006|133887.5|411
1668664200000|2022-11-17 05:50:00|134123|134023|134091.5|133991.5|134167|134067|134030.5|133930.5|333
1668664500000|2022-11-17 05:55:00|134091|133991|133978.5|133878.5|134102.5|134002.5|133958.5|133858.5|375
1668664800000|2022-11-17 06:00:00|133981.5|133881.5|133785.5|133685.5|134005|133905|133785.5|133685.5|489
1668665100000|2022-11-17 06:05:00|133777.5|133677.5|133781|133681|133843.5|133743.5|133735|133635|459
1668665400000|2022-11-17 06:10:00|133780.5|133680.5|133789.5|133689.5|133816|133716|133715|133615|391
1668665700000|2022-11-17 06:15:00|133791|133691|133883|133783|133907.5|133807.5|133738|133638|350
1668666000000|2022-11-17 06:20:00|133883.5|133783.5|133886.5|133786.5|133905|133805|133847|133747|348
1668666300000|2022-11-17 06:25:00|133884.5|133784.5|133917.5|133817.5|133996|133896|133875|133775|421
1668666600000|2022-11-17 06:30:00|133931.5|133831.5|134077.5|133877.5|134089|133939|133930|133794|327
1668666900000|2022-11-17 06:35:00|134077|133877|134088|133888|134170.5|133970.5|134057.5|133857.5|235
1668667200000|2022-11-17 06:40:00|134087|133887|134140.5|133940.5|134268|134044|134084.5|133884.5|189
1668667500000|2022-11-17 06:45:00|134141|133941|133983|133783|134141|133941|133983|133783|197
1668667800000|2022-11-17 06:50:00|133982.5|133782.5|133995|133795|134040.5|133840.5|133982.5|133782.5|138
1668668100000|2022-11-17 06:55:00|133994|133794|134019.5|133819.5|134039|133839|133991.5|133791.5|131
1668668400000|2022-11-17 07:00:00|134021|133821|134011.5|133811.5|134036|133872|133953.5|133776|127
1668668700000|2022-11-17 07:05:00|134013|133813|134069|133869|134069|133882|133982|133813|153
1668669000000|2022-11-17 07:10:00|134068|133868|134131|133931|134141.5|133941.5|134065.5|133865.5|168
1668669300000|2022-11-17 07:15:00|134130.5|133930.5|134341.5|134141.5|134361|134161|134124.5|133924.5|146
1668669600000|2022-11-17 07:20:00|134351|134151|134194|133994|134438|134238|134181.5|133981.5|183
1668669900000|2022-11-17 07:25:00|134194.5|133994.5|134134|133934|134194.5|133994.5|134109|133909|176
1668670200000|2022-11-17 07:30:00|134134.5|133934.5|133989.5|133789.5|134174.5|133974.5|133972|133772|196
1668670500000|2022-11-17 07:35:00|133991.5|133791.5|133945|133745|133999.5|133799.5|133885.5|133685.5|184
1668670800000|2022-11-17 07:40:00|133944.5|133744.5|133913|133713|133945|133752.5|133821|133668|102
1668671100000|2022-11-17 07:45:00|133912.5|133712.5|133959|133759|134048.5|133848.5|133912.5|133712.5|122
1668671400000|2022-11-17 07:50:00|133971|133771|134008|133808|134076.5|133876.5|133948|133748|108
1668671700000|2022-11-17 07:55:00|134007.5|133807.5|133945|133745|134017.5|133817.5|133929|133729|183
1668672000000|2022-11-17 08:00:00|133947|133747|133877.5|133677.5|133957.5|133757.5|133870.5|133670.5|119
1668672300000|2022-11-17 08:05:00|133877|133677|133914|133714|133918|133718|133877|133677|91
1668672600000|2022-11-17 08:10:00|133913|133713|133849|133649|133913|133713|133841.5|133641.5|140
1668672900000|2022-11-17 08:15:00|133850.5|133650.5|133771|133571|133850.5|133650.5|133719|133519|230
1668673200000|2022-11-17 08:20:00|133770|133570|133870.5|133670.5|133879.5|133679.5|133763.5|133563.5|200
1668673500000|2022-11-17 08:25:00|133872.5|133672.5|133923.5|133723.5|133940|133740|133865|133665|144
1668673800000|2022-11-17 08:30:00|133924|133724|133907|133707|133958|133758|133900.5|133700.5|230
1668674100000|2022-11-17 08:35:00|133906.5|133706.5|133857|133657|133917|133717|133831.5|133631.5|150
1668674400000|2022-11-17 08:40:00|133855.5|133655.5|133892|133692|133911|133698|133820.5|133620.5|165
1668674700000|2022-11-17 08:45:00|133892.5|133692.5|133899.5|133699.5|133911.5|133711.5|133892|133692|70
1668675000000|2022-11-17 08:50:00|133898|133698|133949.5|133749.5|133950|133750|133854|133654|130
1668675300000|2022-11-17 08:55:00|133950|133750|134054.5|133854.5|134086.5|133886.5|133944|133744|207
1668675600000|2022-11-17 09:00:00|134052|133852|134036.5|133836.5|134052|133852|133979.5|133779.5|96
1668675900000|2022-11-17 09:05:00|134037.5|133837.5|134030.5|133830.5|134046|133846|134025.5|133825.5|57
1668676200000|2022-11-17 09:10:00|134030|133830|134036|133836|134044.5|133844.5|134030|133830|38
1668676500000|2022-11-17 09:15:00|134038.5|133838.5|134311.5|134111.5|134319|134119|134036.5|133836.5|171
1668676800000|2022-11-17 09:20:00|134306.5|134106.5|134326|134126|134402.5|134202.5|134245.5|134045.5|181
1668677100000|2022-11-17 09:25:00|134326.5|134126.5|134356|134156|134356|134156|134302|134102|96
1668677400000|2022-11-17 09:30:00|134356.5|134156.5|134534.5|134334.5|134536|134336|134345|134145|133
1668677700000|2022-11-17 09:35:00|134535|134335|134602.5|134402.5|134740|134534.5|134534|134334|201
1668678000000|2022-11-17 09:40:00|134584|134384|134556|134356|134671|134471|134535.5|134335.5|125
1668678300000|2022-11-17 09:45:00|134556.5|134356.5|134621|134421|134638.5|134438.5|134534|134334|131
1668678600000|2022-11-17 09:50:00|134621.5|134421.5|134690|134490|134700|134500|134617.5|134417.5|81
1668678900000|2022-11-17 09:55:00|134689.5|134489.5|134691.5|134491.5|134697.5|134497.5|134689|134489|32
1668679200000|2022-11-17 10:00:00|134690|134490|134749.5|134549.5|134750.5|134550.5|134690|134490|51
1668679500000|2022-11-17 10:05:00|134735.5|134535.5|134773.5|134573.5|134794.5|134594.5|134732.5|134532.5|113
1668679800000|2022-11-17 10:10:00|134773|134573|134762|134562|134804.5|134604.5|134760.5|134560.5|74
1668680100000|2022-11-17 10:15:00|134760.5|134560.5|134775.5|134575.5|134790.5|134590.5|134754|134554|145
1668680400000|2022-11-17 10:20:00|134780|134580|134779.5|134579.5|134785|134585|134762|134562|43
1668680700000|2022-11-17 10:25:00|134779|134579|134739|134539|134780.5|134580.5|134668|134455|87
1668681000000|2022-11-17 10:30:00|134739.5|134539.5|134766.5|134566.5|134769.5|134569.5|134708.5|134508.5|70
1668681300000|2022-11-17 10:35:00|134767|134567|134834|134634|134835|134635|134766|134566|49
1668681600000|2022-11-17 10:40:00|134836|134636|134855|134655|134855.5|134655.5|134836|134636|53
1668681900000|2022-11-17 10:45:00|134857|134657|134911.5|134711.5|134971|134771|134857|134657|130
1668682200000|2022-11-17 10:50:00|134911|134711|134827|134627|134911|134711|134814.5|134614.5|127
1668682500000|2022-11-17 10:55:00|134826|134626|134761|134561|134826|134626|134717.5|134517.5|104
1668682800000|2022-11-17 11:00:00|134760.5|134560.5|134761|134561|134767.5|134567.5|134747|134547|48
1668683100000|2022-11-17 11:05:00|134760|134560|134719|134519|134769|134569|134704|134504|62
1668683400000|2022-11-17 11:10:00|134719.5|134519.5|134691|134431|134787|134521|134632|134309|211
1668683700000|2022-11-17 11:15:00|134690|134433|134786|134586|134813|134613|134688|134433|219
1668684000000|2022-11-17 11:20:00|134786.5|134586.5|134833.5|134633.5|134833.5|134633.5|134785|134585|48
1668684300000|2022-11-17 11:25:00|134834|134634|134812|134612|134834.5|134634.5|134811.5|134611.5|6
1668684600000|2022-11-17 11:30:00|134815.5|134615.5|134698.5|134498.5|134829.5|134629.5|134690|134490|93
1668684900000|2022-11-17 11:35:00|134698|134498|134700|134500|134702|134502|134579.5|134379.5|129
1668685200000|2022-11-17 11:40:00|134699.5|134499.5|134759|134515|134759|134520|134699.5|134499.5|74
1668685500000|2022-11-17 11:45:00|134760|134514|134762.5|134562.5|134789|134564.5|134751|134494|128
1668685800000|2022-11-17 11:50:00|134768|134568|134749.5|134549.5|134779|134579|134724.5|134524.5|109
1668686100000|2022-11-17 11:55:00|134750|134550|134750.5|134550.5|134751.5|134551.5|134750|134550|16
1668686400000|2022-11-17 12:00:00|134745.5|134545.5|134724.5|134524.5|134745.5|134545.5|134724|134524|48
1668686700000|2022-11-17 12:05:00|134725|134525|134763|134563|134763.5|134563.5|134724.5|134524.5|82
1668687000000|2022-11-17 12:10:00|134763.5|134563.5|134772.5|134572.5|134778|134578|134730.5|134530.5|48
1668687300000|2022-11-17 12:15:00|134768|134568|134793|134593|134837|134637|134762|134562|413
1668687600000|2022-11-17 12:20:00|134793.5|134593.5|134856|134656|134870|134670|134785.5|134585.5|293
1668687900000|2022-11-17 12:25:00|134865.5|134665.5|134827.5|134627.5|134873.5|134673.5|134784.5|134584.5|140
1668688200000|2022-11-17 12:30:00|134827|134627|134877|134677|134894|134694|134809|134609|124
1668688500000|2022-11-17 12:35:00|134879|134679|134860|134660|134879|134679|134837.5|134637.5|58
1668688800000|2022-11-17 12:40:00|134864|134664|134974.5|134774.5|135027.5|134827.5|134864|134664|69
1668689100000|2022-11-17 12:45:00|134974|134774|135050|134850|135051.5|134851.5|134961.5|134761.5|101
1668689400000|2022-11-17 12:50:00|135050.5|134850.5|135039.5|134839.5|135050.5|134850.5|135018|134818|67
1668689700000|2022-11-17 12:55:00|135040|134840|135078|134878|135162.5|134962.5|135040|134840|133
1668690000000|2022-11-17 13:00:00|135077|134877|135181|134981|135236.5|135036.5|135073.5|134873.5|97
1668690300000|2022-11-17 13:05:00|135178|134978|135203|135003|135209|135009|135172|134972|52
1668690600000|2022-11-17 13:10:00|135201.5|135001.5|135218|135018|135219|135019|135177|134977|66
1668690900000|2022-11-17 13:15:00|135217|135017|135210.5|135010.5|135226.5|135026.5|135177.5|134977.5|92
1668691200000|2022-11-17 13:20:00|135209|135009|135176|134976|135209|135009|135146.5|134946.5|79
1668691500000|2022-11-17 13:25:00|135175|134975|135093|134893|135175|134975|135093|134893|53
1668691800000|2022-11-17 13:30:00|135093.5|134893.5|135104.5|134904.5|135104.5|134904.5|135026.5|134826.5|141
1668692100000|2022-11-17 13:35:00|135104|134904|135105.5|134905.5|135139|134939|135083.5|134883.5|129
1668692400000|2022-11-17 13:40:00|135106|134906|135121.5|134921.5|135139.5|134939.5|135090|134890|60
1668692700000|2022-11-17 13:45:00|135122|134922|135211|135011|135233.5|135033.5|135121.5|134921.5|76
1668693000000|2022-11-17 13:50:00|135211.5|135011.5|135151.5|134951.5|135213|135013|135147|134947|85
1668693300000|2022-11-17 13:55:00|135152|134952|135320.5|135120.5|135320.5|135120.5|135140.5|134940.5|164
1668693600000|2022-11-17 14:00:00|135321|135121|135273|135073|135326|135126|135251|135051|66
1668693900000|2022-11-17 14:05:00|135273.5|135073.5|135268|135068|135314.5|135114.5|135261|135061|88
1668694200000|2022-11-17 14:10:00|135267.5|135067.5|135221|135021|135267.5|135067.5|135221|135021|57
1668694500000|2022-11-17 14:15:00|135220.5|135020.5|135168.5|134968.5|135220.5|135020.5|135148|134948|83
1668694800000|2022-11-17 14:20:00|135163.5|134963.5|135253.5|135053.5|135253.5|135053.5|135162.5|134962.5|64
1668695100000|2022-11-17 14:25:00|135254.5|135054.5|135201.5|135001.5|135258|135058|135200.5|135000.5|136
1668695400000|2022-11-17 14:30:00|135202.5|135002.5|135016.5|134816.5|135209.5|135009.5|135016|134816|152
1668695700000|2022-11-17 14:35:00|135016|134816|135031|134831|135084|134908.5|135008.5|134809.5|79
1668696000000|2022-11-17 14:40:00|135028|134828|134951.5|134751.5|135028|134828|134918|134718|104
1668696300000|2022-11-17 14:45:00|134952|134752|134880.5|134680.5|134982|134782|134854|134654|79
1668696600000|2022-11-17 14:50:00|134880|134680|134983|134783|134984|134784|134865|134665|128
1668696900000|2022-11-17 14:55:00|134982.5|134782.5|135046.5|134846.5|135077.5|134877.5|134982|134782|117
1668697200000|2022-11-17 15:00:00|135054|134854|134970.5|134770.5|135057|134857|134958.5|134758.5|102
1668697500000|2022-11-17 15:05:00|134971|134771|135044|134844|135045|134845|134966|134766|55
1668697800000|2022-11-17 15:10:00|135043.5|134843.5|134977|134765|135044|134844|134969|134760|209
1668698100000|2022-11-17 15:15:00|134979|134767|134780.5|134580.5|134984|134771|134752|134552|367
1668698400000|2022-11-17 15:20:00|134781|134581|134828|134599|134845|134622|134698|134495|113
1668698700000|2022-11-17 15:25:00|134826|134598|134648.5|134448.5|134826|134599|134648.5|134448.5|169
1668699000000|2022-11-17 15:30:00|134647.5|134447.5|134760.5|134560.5|134796|134596|134647.5|134447.5|178
1668699300000|2022-11-17 15:35:00|134773|134573|134828|134628|134892|134692|134770|134570|75
1668699600000|2022-11-17 15:40:00|134827.5|134627.5|134848.5|134648.5|134849|134649|134822.5|134622.5|78
1668699900000|2022-11-17 15:45:00|134849|134649|134999|134779|135054|134797|134829.5|134629.5|135
1668700200000|2022-11-17 15:50:00|135000|134776|134920|134720|135009|134776|134919.5|134719.5|132
1668700500000|2022-11-17 15:55:00|134918|134718|134911|134711|134965|134765|134910.5|134710.5|84
1668700800000|2022-11-17 16:00:00|134910.5|134710.5|134916|134716|134916|134716|134892|134692|53
1668701100000|2022-11-17 16:05:00|134916.5|134716.5|134976|134776|134976|134776|134912.5|134712.5|54
1668701400000|2022-11-17 16:10:00|134973|134773|134937|134737|134975.5|134775.5|134934|134734|102
1668701700000|2022-11-17 16:15:00|134944.5|134744.5|134934.5|134734.5|134976.5|134776.5|134929|134729|36
1668702000000|2022-11-17 16:20:00|134925.5|134725.5|134905|134705|134945|134745|134867|134667|130
1668702300000|2022-11-17 16:25:00|134887.5|134687.5|134868.5|134668.5|134887.5|134687.5|134823.5|134623.5|59
1668702600000|2022-11-17 16:30:00|134869|134669|134883|134683|134918|134718|134853|134653|62
1668702900000|2022-11-17 16:35:00|134882.5|134682.5|134842.5|134642.5|134883|134683|134842|134642|38
1668703200000|2022-11-17 16:40:00|134843|134643|134838|134638|134855.5|134655.5|134837.5|134637.5|30
1668703500000|2022-11-17 16:45:00|134839|134639|134909|134709|134909|134709|134839|134639|26
1668703800000|2022-11-17 16:50:00|134909.5|134709.5|134910|134710|134912|134712|134907|134707|32
1668704100000|2022-11-17 16:55:00|134909|134709|134845|134645|134909|134709|134843|134643|108
1668704400000|2022-11-17 17:00:00|134843|134643|134718|134518|134843|134643|134591|134384|156
1668704700000|2022-11-17 17:05:00|134718.5|134518.5|134808.5|134608.5|134870|134670|134711.5|134511.5|50
1668705000000|2022-11-17 17:10:00|134808|134608|134826|134506|134857|134608|134779|134481|161
1668705300000|2022-11-17 17:15:00|134827|134505|134835|134540|134844|134540|134804|134491|110
1668705600000|2022-11-17 17:20:00|134834|134541|134812|134546|134834|134547|134812|134541|33
1668705900000|2022-11-17 17:25:00|134811|134547|134820|134604|134855|134609|134806|134547|50
1668706200000|2022-11-17 17:30:00|134819|134605|134837.5|134637.5|134926.5|134726.5|134794|134593|163
1668706500000|2022-11-17 17:35:00|134838|134638|134856|134656|134878.5|134678.5|134836.5|134636.5|82
1668706800000|2022-11-17 17:40:00|134856.5|134656.5|134855|134637|134857|134657|134842|134636|41
1668707100000|2022-11-17 17:45:00|134852|134638|134875|134547|134875|134638|134832|134542|111
1668707400000|2022-11-17 17:50:00|134876|134546|134859|134555|134884|134555|134805|134450|105
1668707700000|2022-11-17 17:55:00|134858|134556|134795.5|134595.5|134858|134607.5|134788|134548|175
1668708000000|2022-11-17 18:00:00|134796|134596|134737.5|134537.5|134815|134615|134721|134521|59
1668708300000|2022-11-17 18:05:00|134738|134538|134742|134525|134743|134538.5|134732|134524|32
1668708600000|2022-11-17 18:10:00|134740|134524|134742|134524|134745|134528|134739|134521|53
1668708900000|2022-11-17 18:15:00|134745|134528|134716|134510|134746|134529|134716|134498|56
1668709200000|2022-11-17 18:20:00|134715|134511|134618|134418|134715|134512|134617|134417|79
1668709500000|2022-11-17 18:25:00|134617.5|134417.5|134669|134417|134669|134457|134617.5|134416|97
1668709800000|2022-11-17 18:30:00|134666|134412|134669|134417|134669|134420|134659|134412|22
1668710100000|2022-11-17 18:35:00|134670|134416|134592|134392|134670|134416|134588|134368|102
1668710400000|2022-11-17 18:40:00|134592.5|134392.5|134597|134397|134598.5|134398.5|134587|134387|33
1668710700000|2022-11-17 18:45:00|134597.5|134397.5|134598.5|134398.5|134599.5|134399.5|134596.5|134396.5|17
1668711000000|2022-11-17 18:50:00|134599.5|134399.5|134608.5|134408.5|134609|134409|134599.5|134399.5|24
1668711300000|2022-11-17 18:55:00|134608|134408|134602|134402|134608|134408|134602|134402|12
1668711600000|2022-11-17 19:00:00|134602.5|134402.5|134607.5|134407.5|134608.5|134408.5|134602|134402|15
1668711900000|2022-11-17 19:05:00|134606|134406|134606|134406|134610|134410|134599.5|134399.5|15
1668712200000|2022-11-17 19:10:00|134607.5|134407.5|134608|134408|134608|134408|134607.5|134407.5|4
1668712500000|2022-11-17 19:15:00|134608.5|134408.5|134581.5|134381.5|134608.5|134408.5|134581|134381|30
1668712800000|2022-11-17 19:20:00|134581|134381|134609.5|134409.5|134610.5|134410.5|134580.5|134380.5|26
1668713100000|2022-11-17 19:25:00|134610|134410|134611|134411|134611|134411|134610|134410|6
1668713400000|2022-11-17 19:30:00|134609.5|134409.5|134610|134410|134610|134410|134609.5|134409.5|2
1668713700000|2022-11-17 19:35:00|134611.5|134411.5|134607.5|134407.5|134611.5|134411.5|134607|134407|7
1668714000000|2022-11-17 19:40:00|134602|134402|134606|134406|134606.5|134406.5|134591.5|134391.5|42
1668714300000|2022-11-17 19:45:00|134605.5|134405.5|134615|134415|134625.5|134425.5|134605|134405|45
1668714600000|2022-11-17 19:50:00|134616.5|134416.5|134842|134579|134842|134580|134616.5|134416.5|121
1668714900000|2022-11-17 19:55:00|134802|134560|134732|134426|134802|134560|134671|134424|118
1668715200000|2022-11-17 20:00:00|134723|134418|134805|134445|134809.5|134455|134723|134416|148
1668715500000|2022-11-17 20:05:00|134802|134442|134700|134340|134802|134442|134674|134314|66
1668715800000|2022-11-17 20:10:00|134696|134336|134651.5|134291.5|134744.5|134384.5|134620.5|134260.5|83
1668716100000|2022-11-17 20:15:00|134657.5|134297.5|134603.5|134243.5|134702|134342|134600|134240|98
1668716400000|2022-11-17 20:20:00|134608.5|134248.5|134633|134378|134726|134379|134608.5|134248.5|181
1668716700000|2022-11-17 20:25:00|134632|134379|134630|134383|134632|134383|134630|134379|7
1668717000000|2022-11-17 20:30:00|134619|134378|134589|134370|134621|134379|134589|134364|34
1668717300000|2022-11-17 20:35:00|134588|134371|134583|134378|134588|134378|134583|134371|12
1668717600000|2022-11-17 20:40:00|134579|134375|134565|134365|134579|134375|134564|134364|15
1668717900000|2022-11-17 20:45:00|134564.5|134364.5|134508|134308|134565.5|134365.5|134508|134308|43
1668718200000|2022-11-17 20:50:00|134508.5|134308.5|134515|134315|134515|134315|134508|134308|61
1668718500000|2022-11-17 20:55:00|134514.5|134314.5|134520|134320|134520.5|134320.5|134514.5|134314.5|17
1668729600000|2022-11-18 00:00:00|134457|134097|134485|134270|134695|134335|134426|134097|237
1668729900000|2022-11-18 00:05:00|134495|134295|134432|134232|134530|134316|134398|134198|334
1668730200000|2022-11-18 00:10:00|134430|134230|134404|134204|134477|134277|134387.5|134187.5|414
1668730500000|2022-11-18 00:15:00|134403|134203|134323.5|134123.5|134413.5|134213.5|134152|134008|434
1668730800000|2022-11-18 00:20:00|134321.5|134121.5|134145|133945|134338.5|134138.5|134136.5|133936.5|440
1668731100000|2022-11-18 00:25:00|134145.5|133945.5|134154.5|134054.5|134193|134093|134081|133914.5|371
1668731400000|2022-11-18 00:30:00|134155|134055|134143|134043|134216|134075|134114|133973|324
1668731700000|2022-11-18 00:35:00|134142|134042|134148.5|134048.5|134168|134068|134103.5|134003.5|286
1668732000000|2022-11-18 00:40:00|134147|134047|133984|133884|134192|134065|133984|133854|327
1668732300000|2022-11-18 00:45:00|133986|133886|133962.5|133862.5|134034|133934|133943|133843|292
1668732600000|2022-11-18 00:50:00|133962|133862|133986|133886|134033.5|133933.5|133940.5|133840.5|322
1668732900000|2022-11-18 00:55:00|133975.5|133875.5|133856|133756|133975.5|133875.5|133856|133756|373
1668733200000|2022-11-18 01:00:00|133857|133757|133905.5|133805.5|133959.5|133859.5|133856|133756|317
1668733500000|2022-11-18 01:05:00|133906|133806|133781.5|133681.5|133990.5|133890.5|133710|133610|398
1668733800000|2022-11-18 01:10:00|133778.5|133678.5|133734|133634|133778.5|133678.5|133677.5|133577.5|409
1668734100000|2022-11-18 01:15:00|133733|133633|133824.5|133724.5|133867.5|133767.5|133703.5|133603.5|399
1668734400000|2022-11-18 01:20:00|133822.5|133722.5|133822.5|133722.5|133842|133742|133797.5|133697.5|370
1668734700000|2022-11-18 01:25:00|133824|133724|133824|133724|133845|133740|133740.5|133640.5|302
1668735000000|2022-11-18 01:30:00|133823|133723|133968.5|133868.5|134047.5|133947.5|133769|133669|511
1668735300000|2022-11-18 01:35:00|133970|133870|134220.5|134120.5|134242|134142|133938|133838|507
1668735600000|2022-11-18 01:40:00|134220|134120|134066.5|133966.5|134318.5|134218.5|134032|133932|560
1668735900000|2022-11-18 01:45:00|134067|133967|134045.5|133945.5|134075|133975|133967.5|133867.5|411
1668736200000|2022-11-18 01:50:00|134046.5|133946.5|134084.5|133984.5|134141|134041|133948|133848|413
1668736500000|2022-11-18 01:55:00|134085.5|133985.5|133990.5|133890.5|134153.5|134053.5|133987.5|133887.5|398
1668736800000|2022-11-18 02:00:00|133994.5|133894.5|134017|133917|134020|133920|133891.5|133791.5|494
1668737100000|2022-11-18 02:05:00|134019|133919|133929.5|133829.5|134079.5|133979.5|133924|133824|447
1668737400000|2022-11-18 02:10:00|133934|133834|133946|133846|134022|133922|133901|133801|384
1668737700000|2022-11-18 02:15:00|133946.5|133846.5|134014|133914|134028|133928|133933.5|133833.5|408
1668738000000|2022-11-18 02:20:00|134015|133915|133978|133878|134034.5|133934.5|133949.5|133849.5|391
1668738300000|2022-11-18 02:25:00|133977|133877|133961|133861|134022.5|133922.5|133952.5|133852.5|326
1668738600000|2022-11-18 02:30:00|133962.5|133862.5|133980.5|133880.5|134025.5|133925.5|133933|133833|357
1668738900000|2022-11-18 02:35:00|133979.5|133879.5|133917|133817|133984|133884|133890.5|133790.5|359
1668739200000|2022-11-18 02:40:00|133918|133818|134073.5|133973.5|134083.5|133983.5|133874|133774|372
1668739500000|2022-11-18 02:45:00|134074|133974|134085|133985|134086.5|133986.5|133980|133880|365
1668739800000|2022-11-18 02:50:00|134086|133986|134090.5|133990.5|134120|134020|134034|133934|354
1668740100000|2022-11-18 02:55:00|134092|133992|134066.5|133966.5|134098.5|133998.5|134028|133928|341
1668740400000|2022-11-18 03:00:00|134069.5|133969.5|133969|133869|134069.5|133969.5|133911|133811|378
1668740700000|2022-11-18 03:05:00|133970.5|133870.5|133942|133842|134000|133900|133905|133805|339
1668741000000|2022-11-18 03:10:00|133942.5|133842.5|134026.5|133926.5|134042|133942|133942|133842|282
1668741300000|2022-11-18 03:15:00|134030.5|133930.5|134215.5|134115.5|134240|134140|134030|133930|374
1668741600000|2022-11-18 03:20:00|134215|134115|134179.5|134079.5|134259.5|134159.5|134169|134069|316
1668741900000|2022-11-18 03:25:00|134175.5|134075.5|134171.5|134071.5|134195.5|134095.5|134124.5|134024.5|295
1668742200000|2022-11-18 03:30:00|134170.5|134070.5|134104|134004|134207|134107|134102|134002|323
1668742500000|2022-11-18 03:35:00|134107|134007|134061.5|133961.5|134123.5|134023.5|134023.5|133923.5|297
1668742800000|2022-11-18 03:40:00|134047|133947|133802.5|133702.5|134047|133947|133765|133665|347
1668743100000|2022-11-18 03:45:00|133803.5|133703.5|133689.5|133589.5|133862|133762|133685.5|133553|377
1668743400000|2022-11-18 03:50:00|133682.5|133582.5|133772.5|133672.5|133824.5|133679|133638|133506.5|343
1668743700000|2022-11-18 03:55:00|133772|133672|133832|133732|133840|133740|133758.5|133635|300
1668744000000|2022-11-18 04:00:00|133831.5|133731.5|133881|133781|133903|133791.5|133813.5|133699.5|319
1668744300000|2022-11-18 04:05:00|133878.5|133778.5|133835|133735|133899|133799|133813|133713|297
1668744600000|2022-11-18 04:10:00|133838.5|133738.5|133865|133765|133938.5|133797|133829.5|133729.5|234
1668744900000|2022-11-18 04:15:00|133862.5|133762.5|133955|133855|134013|133913|133850.5|133750.5|270
1668745200000|2022-11-18 04:20:00|133954.5|133854.5|133947.5|133847.5|133963.5|133863.5|133914.5|133814.5|255
1668745500000|2022-11-18 04:25:00|133949.5|133849.5|134049|133949|134050.5|133950.5|133949.5|133849.5|352
1668745800000|2022-11-18 04:30:00|134050|133950|134006.5|133906.5|134064.5|133964.5|133989.5|133889.5|342
1668746100000|2022-11-18 04:35:00|134008|133908|134000.5|133900.5|134025|133925|133987.5|133887.5|222
1668746400000|2022-11-18 04:40:00|134000|133900|134007.5|133907.5|134040.5|133940.5|133965.5|133865.5|274
1668746700000|2022-11-18 04:45:00|134007|133907|134099|133999|134112.5|134012.5|134006|133906|199
1668747000000|2022-11-18 04:50:00|134098|133998|134140.5|134040.5|134143.5|134043.5|134055.5|133927|266
1668747300000|2022-11-18 04:55:00|134141|134041|134110|134010|134156|134056|134107|134007|228
1668747600000|2022-11-18 05:00:00|134109|134009|134114.5|134014.5|134117|134017|134054|133954|386
1668747900000|2022-11-18 05:05:00|134114|134014|134194.5|134094.5|134225|134125|134102|134002|337
1668748200000|2022-11-18 05:10:00|134192|134092|134177|134077|134194|134094|134117|134017|315
1668748500000|2022-11-18 05:15:00|134172|134072|134124.5|134024.5|134180.5|134080.5|134089|133989|372
1668748800000|2022-11-18 05:20:00|134116.5|134016.5|134221|134121|134227.5|134127.5|134116.5|134016.5|345
1668749100000|2022-11-18 05:25:00|134220|134120|134176|134076|134223|134123|134166.5|134066.5|246
1668749400000|2022-11-18 05:30:00|134179|134079|134226|134126|134260.5|134160.5|134173|134073|294
1668749700000|2022-11-18 05:35:00|134230.5|134130.5|134246|134146|134254.5|134154.5|134218|134118|253
1668750000000|2022-11-18 05:40:00|134246.5|134146.5|134217|134117|134246.5|134146.5|134175|134075|271
1668750300000|2022-11-18 05:45:00|134216.5|134116.5|134145|134045|134244.5|134144.5|134138|134038|247
1668750600000|2022-11-18 05:50:00|134145.5|134045.5|134011.5|133911.5|134173|134073|133996.5|133896.5|279
1668750900000|2022-11-18 05:55:00|134010|133910|133918|133818|134060.5|133960.5|133902|133802|271
1668751200000|2022-11-18 06:00:00|133915.5|133815.5|133955.5|133855.5|133979.5|133879.5|133886.5|133786.5|279
1668751500000|2022-11-18 06:05:00|133956|133856|134055.5|133955.5|134080|133980|133940|133840|310
1668751800000|2022-11-18 06:10:00|134059.5|133959.5|134051.5|133951.5|134078.5|133978.5|134025|133925|338
1668752100000|2022-11-18 06:15:00|134059.5|133959.5|134004.5|133804.5|134060.5|133960.5|133921.5|133763.5|321
1668752400000|2022-11-18 06:20:00|134005.5|133805.5|133894|133794|134044.5|133901|133884.5|133767|322
1668752700000|2022-11-18 06:25:00|133897.5|133797.5|134052|133952|134090.5|133968|133897.5|133797.5|342
1668753000000|2022-11-18 06:30:00|134059|133959|134168|134068|134247.5|134094|134059|133919|223
1668753300000|2022-11-18 06:35:00|134165|134065|134203|134003|134244|134066|134164.5|133990.5|138
1668753600000|2022-11-18 06:40:00|134202.5|134002.5|134197|133997|134202.5|134002.5|134177|133977|292
1668753900000|2022-11-18 06:45:00|134199|133999|134217|134017|134288.5|134088.5|134197|133997|235
1668754200000|2022-11-18 06:50:00|134217.5|134017.5|134210|134010|134219.5|134019.5|134196|133996|73
1668754500000|2022-11-18 06:55:00|134210.5|134010.5|134224.5|134024.5|134266.5|134066.5|134205.5|134005.5|72
1668754800000|2022-11-18 07:00:00|134225.5|134025.5|134262|134062|134290|134090|134196.5|133996.5|119
1668755100000|2022-11-18 07:05:00|134260|134060|134200.5|134000.5|134299|134099|134191.5|133991.5|135
1668755400000|2022-11-18 07:10:00|134199|133999|134126.5|133926.5|134201.5|134001.5|134085.5|133885.5|115
1668755700000|2022-11-18 07:15:00|134127|133927|134099|133899|134139.5|133939.5|134097|133897|147
1668756000000|2022-11-18 07:20:00|134098.5|133898.5|134084|133884|134131|133931|134074.5|133874.5|152
1668756300000|2022-11-18 07:25:00|134084.5|133884.5|134064|133864|134116.5|133916.5|134056.5|133856.5|137
1668756600000|2022-11-18 07:30:00|134065|133865|134090.5|133890.5|134108.5|133908.5|134051|133851|118
1668756900000|2022-11-18 07:35:00|134091|133891|134153.5|133953.5|134172|133972|134060|133860|143
1668757200000|2022-11-18 07:40:00|134153|133953|134101|133901|134169.5|133969.5|134099.5|133899.5|66
1668757500000|2022-11-18 07:45:00|134099.5|133899.5|133868.5|133668.5|134099.5|133899.5|133857|133657|168
1668757800000|2022-11-18 07:50:00|133869|133669|133893.5|133693.5|133907|133707|133816|133616|174
1668758100000|2022-11-18 07:55:00|133899.5|133699.5|133875|133675|133905.5|133705.5|133837.5|133637.5|106
1668758400000|2022-11-18 08:00:00|133874|133674|133952|133752|133954|133793|133812.5|133660|106
1668758700000|2022-11-18 08:05:00|133952.5|133752.5|133960.5|133760.5|133978.5|133778.5|133930|133730|193
1668759000000|2022-11-18 08:10:00|133961.5|133761.5|134134|133934|134151.5|133951.5|133960.5|133760.5|129
1668759300000|2022-11-18 08:15:00|134090|133990|134328.5|134128.5|134331.5|134131.5|134090|133963.5|131
1668759600000|2022-11-18 08:20:00|134329.5|134129.5|134431.5|134231.5|134437|134255|134324.5|134124.5|185
1668759900000|2022-11-18 08:25:00|134431|134231|134322|134122|134431.5|134231.5|134322|134122|105
1668760200000|2022-11-18 08:30:00|134311.5|134111.5|134385.5|134185.5|134392.5|134192.5|134301|134101|110
1668760500000|2022-11-18 08:35:00|134388.5|134188.5|134327.5|134127.5|134418|134218|134291.5|134091.5|116
1668760800000|2022-11-18 08:40:00|134336.5|134136.5|134292|134004|134341.5|134141.5|134273|134002|116
1668761100000|2022-11-18 08:45:00|134290|134002|134311|134037|134322|134037|134290|133983|97
1668761400000|2022-11-18 08:50:00|134310|134038|134258|134047|134310|134053|134258|134029|68
1668761700000|2022-11-18 08:55:00|134257|134048|134292.5|134092.5|134317.5|134117.5|134240|134040|61
1668762000000|2022-11-18 09:00:00|134285|134085|134296|134082|134401.5|134201.5|134285|134078|64
1668762300000|2022-11-18 09:05:00|134203|134081|134283|133983|134283|134081|134157.5|133957.5|126
1668762600000|2022-11-18 09:10:00|134286|133986|134298|133993|134298|133995|134285|133985|9
1668762900000|2022-11-18 09:15:00|134300|133996|134190.5|133990.5|134300|133997|134190|133954|108
1668763200000|2022-11-18 09:20:00|134190|133990|134172|133972|134191|133991|134172|133972|28
1668763500000|2022-11-18 09:25:00|134171|133971|134005|133651|134171.5|133971.5|133998|133644|58
1668763800000|2022-11-18 09:30:00|133982.5|133652|133897|133697|133982.5|133697.5|133889|133596|134
1668764100000|2022-11-18 09:35:00|133900|133700|133840|133640|133918|133711|133838|133638|84
1668764400000|2022-11-18 09:40:00|133840.5|133640.5|133681.5|133481.5|133847|133647|133676|133476|162
1668764700000|2022-11-18 09:45:00|133681|133481|133593.5|133393.5|133691|133484|133593.5|133393.5|121
1668765000000|2022-11-18 09:50:00|133594|133394|133693.5|133493.5|133838|133610|133594|133394|176
1668765300000|2022-11-18 09:55:00|133694|133494|133813.5|133613.5|133814|133614|133693.5|133493.5|152
1668765600000|2022-11-18 10:00:00|133814|133614|133930|133665|133930|133693|133813|133613|88
1668765900000|2022-11-18 10:05:00|133941|133673|133953.5|133753.5|134252.5|133892.5|133935|133673|286
1668766200000|2022-11-18 10:10:00|133954|133754|133971.5|133771.5|133971.5|133771.5|133928.5|133728.5|70
1668766500000|2022-11-18 10:15:00|133971|133771|133823.5|133623.5|133973.5|133773.5|133778.5|133578.5|85
1668766800000|2022-11-18 10:20:00|133824|133624|133845.5|133645.5|133914|133706|133763|133597.5|78
1668767100000|2022-11-18 10:25:00|133846.5|133646.5|133932|133732|133964|133764|133846.5|133646.5|43
1668767400000|2022-11-18 10:30:00|133932.5|133732.5|133885|133685|133932.5|133732.5|133876.5|133676.5|59
1668767700000|2022-11-18 10:35:00|133884.5|133684.5|133885|133685|133889.5|133689.5|133882|133682|49
1668768000000|2022-11-18 10:40:00|133884.5|133684.5|133863.5|133663.5|133885|133685|133847.5|133647.5|89
1668768300000|2022-11-18 10:45:00|133863|133663|133866|133666|133868.5|133668.5|133863|133663|40
1668768600000|2022-11-18 10:50:00|133862.5|133662.5|133830|133630|133862.5|133662.5|133769.5|133569.5|60
1668768900000|2022-11-18 10:55:00|133829.5|133629.5|133881|133681|133883.5|133683.5|133824|133624|38
1668769200000|2022-11-18 11:00:00|133881.5|133681.5|133898|133698|133901|133701|133871.5|133671.5|81
1668769500000|2022-11-18 11:05:00|133898.5|133698.5|133877.5|133677.5|133898.5|133698.5|133869|133669|49
1668769800000|2022-11-18 11:10:00|133878.5|133678.5|133882|133682|133885.5|133685.5|133878.5|133678.5|29
1668770100000|2022-11-18 11:15:00|133881.5|133681.5|133899|133699|133901.5|133701.5|133880.5|133680.5|51
1668770400000|2022-11-18 11:20:00|133902|133702|133902.5|133702.5|133905|133705|133902|133702|3
1668770700000|2022-11-18 11:25:00|133903|133703|133905.5|133705.5|133909.5|133709.5|133901|133701|52
1668771000000|2022-11-18 11:30:00|133904|133704|133981.5|133781.5|133983|133783|133900.5|133700.5|74
1668771300000|2022-11-18 11:35:00|133981|133781|134024|133824|134026.5|133826.5|133981|133781|42
1668771600000|2022-11-18 11:40:00|134023.5|133823.5|134047.5|133847.5|134048.5|133848.5|134023.5|133823.5|22
1668771900000|2022-11-18 11:45:00|134047|133847|134056.5|133856.5|134056.5|133856.5|134047|133847|31
1668772200000|2022-11-18 11:50:00|134057|133857|134058.5|133858.5|134060.5|133860.5|134057|133857|23
1668772500000|2022-11-18 11:55:00|134058|133858|134082|133882|134082.5|133882.5|134057.5|133857.5|29
1668772800000|2022-11-18 12:00:00|134081|133881|134047.5|133847.5|134085.5|133885.5|134046.5|133846.5|96
1668773100000|2022-11-18 12:05:00|134048|133848|133981.5|133781.5|134049.5|133849.5|133979.5|133779.5|67
1668773400000|2022-11-18 12:10:00|133981|133781|133906|133706|133981|133781|133889|133689|64
1668773700000|2022-11-18 12:15:00|133905.5|133705.5|133898|133698|133969.5|133769.5|133897|133697|207
1668774000000|2022-11-18 12:20:00|133898.5|133698.5|133893|133693|133908.5|133708.5|133892|133692|103
1668774300000|2022-11-18 12:25:00|133893.5|133693.5|133888.5|133688.5|133910.5|133710.5|133884.5|133684.5|409
1668774600000|2022-11-18 12:30:00|133896|133696|133899.5|133699.5|133907|133707|133887|133687|64
1668774900000|2022-11-18 12:35:00|133900.5|133700.5|134003|133803|134036|133836|133900.5|133700.5|111
1668775200000|2022-11-18 12:40:00|134003.5|133803.5|134013|133813|134017.5|133817.5|134002.5|133802.5|58
1668775500000|2022-11-18 12:45:00|134017|133817|134033.5|133833.5|134039.5|133839.5|134000.5|133800.5|94
1668775800000|2022-11-18 12:50:00|134033|133833|134015|133815|134034|133834|134002|133802|78
1668776100000|2022-11-18 12:55:00|134014.5|133814.5|134063|133863|134063|133863|134009.5|133809.5|42
1668776400000|2022-11-18 13:00:00|134062.5|133862.5|134165|133965|134172|133972|134046.5|133846.5|139
1668776700000|2022-11-18 13:05:00|134164.5|133964.5|134089|133828|134205|133992|134074|133828|96
1668777000000|2022-11-18 13:10:00|134088|133826|134004.5|133804.5|134097|133828|134002.5|133774|238
1668777300000|2022-11-18 13:15:00|134003.5|133803.5|133897|133667|134052|133845.5|133880|133654|178
1668777600000|2022-11-18 13:20:00|133902|133679|133897|133669|133907|133679|133895|133667|18
1668777900000|2022-11-18 13:25:00|133869|133657|133773.5|133573.5|133889|133657|133740|133515|123
1668778200000|2022-11-18 13:30:00|133774|133574|133826.5|133626.5|133861.5|133661.5|133760|133560|105
1668778500000|2022-11-18 13:35:00|133826|133626|133786.5|133586.5|133849|133649|133786.5|133586.5|74
1668778800000|2022-11-18 13:40:00|133787|133587|133777|133577|133791|133591|133777|133577|45
1668779100000|2022-11-18 13:45:00|133777.5|133577.5|133808|133608|133808|133608|133733|133533|76
1668779400000|2022-11-18 13:50:00|133807.5|133607.5|133889.5|133689.5|133911.5|133711.5|133806.5|133606.5|84
1668779700000|2022-11-18 13:55:00|133889|133689|133863|133663|133889|133689|133857.5|133657.5|33
1668780000000|2022-11-18 14:00:00|133864.5|133664.5|133830.5|133730.5|133880.5|133732|133828.5|133660.5|86
1668780300000|2022-11-18 14:05:00|133831|133731|133897|133697|133897|133745|133826.5|133693|75
1668780600000|2022-11-18 14:10:00|133896.5|133696.5|133911|133711|133960.5|133760.5|133896.5|133696.5|69
1668780900000|2022-11-18 14:15:00|133910.5|133710.5|133951|133751|133959.5|133759.5|133905|133705|42
1668781200000|2022-11-18 14:20:00|133949.5|133749.5|133938.5|133738.5|133950|133750|133915.5|133715.5|59
1668781500000|2022-11-18 14:25:00|133938|133738|133935|133735|133952|133752|133933|133733|19
1668781800000|2022-11-18 14:30:00|133937.5|133737.5|134145|133945|134145|133945|133937.5|133737.5|69
1668782100000|2022-11-18 14:35:00|134145.5|133945.5|133935|133735|134202.5|134002.5|133928|133728|154
1668782400000|2022-11-18 14:40:00|133934.5|133734.5|134127.5|133927.5|134128|133928|133934.5|133734.5|161
1668782700000|2022-11-18 14:45:00|134127|133927|134177.5|133977.5|134318.5|134118.5|134106|133906|116
1668783000000|2022-11-18 14:50:00|134182|133982|134203|134003|134210.5|134010.5|134182|133982|102
1668783300000|2022-11-18 14:55:00|134203.5|134003.5|134197.5|133997.5|134203.5|134003.5|134195.5|133995.5|31
1668783600000|2022-11-18 15:00:00|134198|133998|134203|134003|134218|134018|134193|133993|47
1668783900000|2022-11-18 15:05:00|134203.5|134003.5|134315|134115|134472|134206.5|134203|134003|146
1668784200000|2022-11-18 15:10:00|134315.5|134115.5|134249|134049|134322|134122|134222.5|134022.5|96
1668784500000|2022-11-18 15:15:00|134249.5|134049.5|134151.5|133951.5|134261.5|134061.5|134062.5|133862.5|137
1668784800000|2022-11-18 15:20:00|134150.5|133950.5|134069|133869|134150.5|133950.5|134057|133857|56
1668785100000|2022-11-18 15:25:00|134068.5|133868.5|134129|133860|134135|133888|134060|133860|88
1668785400000|2022-11-18 15:30:00|134123|133856|134035.5|133835.5|134125|133905|134012|133777|122
1668785700000|2022-11-18 15:35:00|134035|133835|134006|133806|134037.5|133837.5|133965|133765|74
1668786000000|2022-11-18 15:40:00|134005.5|133805.5|134009|133809|134010|133810|134004.5|133804.5|25
1668786300000|2022-11-18 15:45:00|134009.5|133809.5|134001.5|133801.5|134015.5|133815.5|134001.5|133801.5|48
1668786600000|2022-11-18 15:50:00|134002|133802|134002|133802|134004.5|133804.5|134001.5|133801.5|17
1668786900000|2022-11-18 15:55:00|134003.5|133803.5|134022.5|133822.5|134028.5|133828.5|134003.5|133803.5|47
1668787200000|2022-11-18 16:00:00|134022|133822|134043.5|133843.5|134050|133850|134020|133820|54
1668787500000|2022-11-18 16:05:00|134043|133843|134046|133846|134046.5|133846.5|134043|133843|19
1668787800000|2022-11-18 16:10:00|134045|133845|134086|133886|134098.5|133898.5|134042.5|133842.5|56
1668788100000|2022-11-18 16:15:00|134085|133885|134042.5|133942.5|134095.5|133956.5|134040|133885|51
1668788400000|2022-11-18 16:20:00|134048|133948|134109|133909|134109|133955|134048|133880.5|40
1668788700000|2022-11-18 16:25:00|134108.5|133908.5|134034.5|133834.5|134110|133910|134029.5|133829.5|64
1668789000000|2022-11-18 16:30:00|134032|133832|134033.5|133833.5|134034|133834|134030|133830|34
1668789300000|2022-11-18 16:35:00|134038|133838|134040|133840|134040.5|133840.5|134038|133838|16
1668789600000|2022-11-18 16:40:00|134040.5|133840.5|134011.5|133811.5|134041|133841|134011|133811|44
1668789900000|2022-11-18 16:45:00|134012.5|133812.5|134011.5|133811.5|134015|133815|134011|133811|20
1668790200000|2022-11-18 16:50:00|134012|133812|134058|133858|134058|133858|134012|133812|82
1668790500000|2022-11-18 16:55:00|134052|133852|134049|133849|134052|133852|134043.5|133843.5|24
1668790800000|2022-11-18 17:00:00|134048.5|133848.5|134048.5|133848.5|134048.5|133848.5|134048|133848|3
1668791100000|2022-11-18 17:05:00|134051|133851|134057|133857|134057.5|133857.5|134051|133851|12
1668791400000|2022-11-18 17:10:00|134052|133852|134047|133847|134052|133852|134046.5|133846.5|20
1668791700000|2022-11-18 17:15:00|134048|133848|134035.5|133835.5|134048|133848|134033.5|133833.5|28
1668792000000|2022-11-18 17:20:00|134036|133836|134090.5|133890.5|134133.5|133933.5|134035.5|133835.5|83
1668792300000|2022-11-18 17:25:00|134090|133890|134078.5|133878.5|134090.5|133890.5|134065.5|133865.5|59
1668792600000|2022-11-18 17:30:00|134078|133878|134074|133874|134079|133879|134074|133874|9
1668792900000|2022-11-18 17:35:00|134073.5|133873.5|134074|133872|134074|133874|134073|133872|9
1668793500000|2022-11-18 17:45:00|134052|133861|134027|133827|134052|133861|134024.5|133824.5|97
1668793800000|2022-11-18 17:50:00|134020|133820|134019.5|133819.5|134020|133820|134013.5|133813.5|38
1668794100000|2022-11-18 17:55:00|134019|133819|134011.5|133811.5|134019.5|133819.5|134011.5|133811.5|16
1668794400000|2022-11-18 18:00:00|134012|133812|134051.5|133851.5|134052|133852|134012|133812|42
1668794700000|2022-11-18 18:05:00|134052.5|133852.5|134051|133851|134052.5|133852.5|134049.5|133849.5|24
1668795000000|2022-11-18 18:10:00|134050.5|133850.5|134051|133851|134051|133851|134050.5|133850.5|2
1668795300000|2022-11-18 18:15:00|134049.5|133849.5|134052|133852|134052.5|133852.5|134048.5|133848.5|54
1668795600000|2022-11-18 18:20:00|134050.5|133850.5|134052.5|133852.5|134052.5|133852.5|134049|133849|78
1668795900000|2022-11-18 18:25:00|134050.5|133850.5|134033|133833|134052.5|133852.5|134033|133833|86
1668796200000|2022-11-18 18:30:00|134032.5|133832.5|134031.5|133831.5|134033.5|133833.5|134031.5|133831.5|15
1668796500000|2022-11-18 18:35:00|134034|133834|134046.5|133846.5|134047|133847|134034|133834|34
1668796800000|2022-11-18 18:40:00|134046|133846|134081|133881|134086.5|133886.5|134046|133846|45
1668797100000|2022-11-18 18:45:00|134080.5|133880.5|134074|133874|134081|133881|134074|133874|6
1668797400000|2022-11-18 18:50:00|134074.5|133874.5|134071.5|133871.5|134074.5|133874.5|134071.5|133871.5|9
1668798000000|2022-11-18 19:00:00|134072.5|133872.5|134078|133878|134078|133878|134072.5|133872.5|22
1668798300000|2022-11-18 19:05:00|134077.5|133877.5|134077.5|133877.5|134077.5|133877.5|134077.5|133877.5|1
1668798900000|2022-11-18 19:15:00|134080|133880|134146|133946|134146.5|133946.5|134080|133880|54
1668799200000|2022-11-18 19:20:00|134146.5|133946.5|134145|133945|134146.5|133946.5|134145|133945|31
1668799500000|2022-11-18 19:25:00|134144.5|133944.5|134156|133956|134156|133956|134144.5|133944.5|8
1668799800000|2022-11-18 19:30:00|134155.5|133955.5|134160.5|133960.5|134160.5|133960.5|134155.5|133955.5|24
1668800100000|2022-11-18 19:35:00|134159.5|133959.5|134159.5|133959.5|134159.5|133959.5|134159.5|133959.5|1
1668800400000|2022-11-18 19:40:00|134160|133960|134160|133960|134160|133960|134157.5|133957.5|8
1668801000000|2022-11-18 19:50:00|134156.5|133956.5|134111|133911|134156.5|133956.5|134107.5|133907.5|42
1668801300000|2022-11-18 19:55:00|134110.5|133910.5|134110.5|133910.5|134112|133912|134110|133910|29
1668801600000|2022-11-18 20:00:00|134103.5|133903.5|134103|133881|134103.5|133903.5|134094.5|133881|44
1668801900000|2022-11-18 20:05:00|134119|133896|134123|133922|134131|133922|134103|133881|28
1668802200000|2022-11-18 20:10:00|134122.5|133923|134136|133936|134136.5|133936.5|134122|133922|68
1668802500000|2022-11-18 20:15:00|134136.5|133936.5|134136.5|133936.5|134137|133937|134136|133936|9
1668803700000|2022-11-18 20:35:00|134132.5|133932.5|134134.5|133934.5|134138|133938|134132.5|133932.5|4
1668804000000|2022-11-18 20:40:00|134134|133934|134061.5|133861.5|134134|133934|134054.5|133854.5|37
1668804300000|2022-11-18 20:45:00|134062|133862|134061.5|133861.5|134062|133862|134061.5|133861.5|2
1668804600000|2022-11-18 20:50:00|134062|133862|134072|133872|134072|133872|134062|133862|17
1668804900000|2022-11-18 20:55:00|134071.5|133871.5|134074.5|133874.5|134076.5|133876.5|134064|133864|20
1668988800000|2022-11-21 00:00:00|134035|133835|134409|134199|134490|134213|134035|133835|202
1668989100000|2022-11-21 00:05:00|134414|134204|134516|134316|134561|134361|134414|134204|252
1668989400000|2022-11-21 00:10:00|134518.5|134318.5|134630|134430|134789|134579|134503|134303|381
1668989700000|2022-11-21 00:15:00|134626|134426|134613.5|134413.5|134700.5|134500.5|134591.5|134391.5|321
1668990000000|2022-11-21 00:20:00|134617|134417|134633|134433|134674|134474|134583.5|134383.5|329
1668990300000|2022-11-21 00:25:00|134633.5|134433.5|134645|134445|134652.5|134452.5|134537.5|134337.5|301
1668990600000|2022-11-21 00:30:00|134645.5|134445.5|134710.5|134610.5|134726|134619.5|134585.5|134445.5|353
1668990900000|2022-11-21 00:35:00|134711|134611|134809|134709|134827.5|134727.5|134711|134555|340
1668991200000|2022-11-21 00:40:00|134807|134707|134660|134560|134809|134709|134660|134560|378
1668991500000|2022-11-21 00:45:00|134658.5|134558.5|134751.5|134651.5|134779|134679|134633.5|134533.5|381
1668991800000|2022-11-21 00:50:00|134752|134652|134767.5|134667.5|134778.5|134678.5|134659.5|134559.5|379
1668992100000|2022-11-21 00:55:00|134769.5|134669.5|134725.5|134625.5|134778.5|134678.5|134711.5|134611.5|305
1668992400000|2022-11-21 01:00:00|134714.5|134614.5|134766|134666|134824.5|134724.5|134703|134603|403
1668992700000|2022-11-21 01:05:00|134766.5|134666.5|134854|134754|134871.5|134771.5|134762.5|134662.5|363
1668993000000|2022-11-21 01:10:00|134855.5|134755.5|134841|134741|134900|134800|134838|134738|351
1668993300000|2022-11-21 01:15:00|134839|134739|134945|134845|134978.5|134878.5|134821.5|134721.5|539
1668993600000|2022-11-21 01:20:00|134953|134853|135006.5|134906.5|135031.5|134931.5|134903.5|134788.5|459
1668993900000|2022-11-21 01:25:00|135006|134906|135022|134922|135070|134970|134984|134884|411
1668994200000|2022-11-21 01:30:00|135015.5|134915.5|135065.5|134965.5|135122.5|135022.5|135015.5|134915.5|546
1668994500000|2022-11-21 01:35:00|135065|134965|134975|134875|135128|135028|134962.5|134862.5|516
1668994800000|2022-11-21 01:40:00|134974|134874|134983.5|134883.5|135005|134905|134937|134837|392
1668995100000|2022-11-21 01:45:00|134987.5|134887.5|135227.5|135127.5|135228.5|135128.5|134979|134879|451
1668995400000|2022-11-21 01:50:00|135228|135128|135256|135156|135338.5|135238.5|135205|135105|524
1668995700000|2022-11-21 01:55:00|135257.5|135157.5|135278|135178|135354|135254|135218.5|135118.5|419
1668996000000|2022-11-21 02:00:00|135284|135184|135345|135245|135367|135267|135281.5|135181.5|412
1668996300000|2022-11-21 02:05:00|135353|135253|135285.5|135185.5|135400.5|135300.5|135238.5|135138.5|423
1668996600000|2022-11-21 02:10:00|135287.5|135187.5|135434.5|135334.5|135448.5|135348.5|135287.5|135187.5|379
1668996900000|2022-11-21 02:15:00|135437|135337|135425.5|135325.5|135485|135385|135404|135304|405
1668997200000|2022-11-21 02:20:00|135433|135333|135394|135294|135433|135333|135365.5|135265.5|352
1668997500000|2022-11-21 02:25:00|135396|135296|135418.5|135318.5|135467.5|135367.5|135390.5|135290.5|340
1668997800000|2022-11-21 02:30:00|135419.5|135319.5|135498.5|135398.5|135565.5|135465.5|135417.5|135317.5|412
1668998100000|2022-11-21 02:35:00|135499|135399|135529.5|135429.5|135561|135461|135476|135338.5|372
1668998400000|2022-11-21 02:40:00|135528|135428|135580.5|135480.5|135618|135518|135517|135417|392
1668998700000|2022-11-21 02:45:00|135578|135478|135692|135592|135694.5|135594.5|135574.5|135474.5|329
1668999000000|2022-11-21 02:50:00|135692.5|135592.5|135603.5|135503.5|135704|135604|135595|135495|302
1668999300000|2022-11-21 02:55:00|135603|135503|135580|135480|135638.5|135508.5|135521|135421|399
1668999600000|2022-11-21 03:00:00|135580.5|135480.5|135500.5|135400.5|135605|135505|135422|135322|341
1668999900000|2022-11-21 03:05:00|135504.5|135404.5|135438.5|135338.5|135529.5|135429.5|135438.5|135338.5|309
1669000200000|2022-11-21 03:10:00|135433.5|135333.5|135429.5|135329.5|135457.5|135357.5|135365.5|135265.5|335
1669000500000|2022-11-21 03:15:00|135427.5|135327.5|135444|135344|135449.5|135349.5|135379|135279|323
1669000800000|2022-11-21 03:20:00|135439|135339|135366|135266|135497|135397|135358|135258|305
1669001100000|2022-11-21 03:25:00|135359|135259|135410|135310|135471.5|135371.5|135356|135256|245
1669001400000|2022-11-21 03:30:00|135411|135311|135458|135358|135464|135364|135355|135255|329
1669001700000|2022-11-21 03:35:00|135460|135360|135488|135388|135523|135423|135447|135347|247
1669002000000|2022-11-21 03:40:00|135488.5|135388.5|135465|135365|135535.5|135435.5|135455|135355|236
1669002300000|2022-11-21 03:45:00|135470|135370|135453|135353|135478.5|135378.5|135412.5|135312.5|275
1669002600000|2022-11-21 03:50:00|135458.5|135358.5|135483|135383|135484.5|135384.5|135419|135319|250
1669002900000|2022-11-21 03:55:00|135482.5|135382.5|135432.5|135332.5|135513.5|135413.5|135420.5|135320.5|254
1669003200000|2022-11-21 04:00:00|135433|135333|135503|135403|135507|135407|135397|135297|231
1669003500000|2022-11-21 04:05:00|135503.5|135403.5|135466|135366|135514.5|135414.5|135430.5|135330.5|291
1669003800000|2022-11-21 04:10:00|135463.5|135363.5|135502|135402|135532|135432|135463.5|135363.5|287
1669004100000|2022-11-21 04:15:00|135497|135397|135530.5|135430.5|135552|135452|135488|135388|277
1669004400000|2022-11-21 04:20:00|135529|135429|135578.5|135478.5|135605.5|135505.5|135515|135415|332
1669004700000|2022-11-21 04:25:00|135578|135478|135505.5|135405.5|135581|135481|135494|135394|275
1669005000000|2022-11-21 04:30:00|135505|135405|135563|135463|135618|135518|135496.5|135396.5|348
1669005300000|2022-11-21 04:35:00|135554.5|135454.5|135568.5|135468.5|135648.5|135548.5|135518.5|135418.5|367
1669005600000|2022-11-21 04:40:00|135568|135468|135545.5|135445.5|135575.5|135475.5|135519.5|135419.5|209
1669005900000|2022-11-21 04:45:00|135546.5|135446.5|135553|135453|135573.5|135473.5|135521.5|135421.5|306
1669006200000|2022-11-21 04:50:00|135559.5|135459.5|135571|135471|135597|135497|135543|135443|224
1669006500000|2022-11-21 04:55:00|135569.5|135469.5|135550|135450|135574|135474|135492|135392|258
1669006800000|2022-11-21 05:00:00|135537.5|135437.5|135566|135466|135585.5|135485.5|135495|135395|387
1669007100000|2022-11-21 05:05:00|135572|135472|135600.5|135500.5|135629.5|135529.5|135566|135466|355
1669007400000|2022-11-21 05:10:00|135599.5|135499.5|135549.5|135449.5|135599.5|135499.5|135518|135418|344
1669007700000|2022-11-21 05:15:00|135549|135449|135524.5|135424.5|135551.5|135451.5|135450|135350|400
1669008000000|2022-11-21 05:20:00|135526.5|135426.5|135555.5|135455.5|135613|135513|135511.5|135411.5|329
1669008300000|2022-11-21 05:25:00|135557|135457|135550|135450|135564|135464|135474|135374|372
1669008600000|2022-11-21 05:30:00|135549|135449|135546|135446|135597|135497|135519|135419|288
1669008900000|2022-11-21 05:35:00|135545|135445|135529.5|135429.5|135558.5|135458.5|135474|135374|309
1669009200000|2022-11-21 05:40:00|135527.5|135427.5|135571.5|135471.5|135642.5|135542.5|135525.5|135425.5|382
1669009500000|2022-11-21 05:45:00|135570.5|135470.5|135491.5|135391.5|135590.5|135490.5|135478.5|135378.5|284
1669009800000|2022-11-21 05:50:00|135491|135391|135485.5|135385.5|135510|135410|135424|135324|341
1669010100000|2022-11-21 05:55:00|135485|135385|135411|135311|135488.5|135388.5|135385.5|135285.5|396
1669010400000|2022-11-21 06:00:00|135404|135304|135418|135318|135464|135364|135378|135278|331
1669010700000|2022-11-21 06:05:00|135419.5|135319.5|135539.5|135439.5|135539.5|135439.5|135410|135310|320
1669011000000|2022-11-21 06:10:00|135541.5|135441.5|135533|135433|135625.5|135525.5|135532.5|135432.5|347
1669011300000|2022-11-21 06:15:00|135534.5|135434.5|135616|135516|135625.5|135525.5|135509|135409|288
1669011600000|2022-11-21 06:20:00|135615.5|135515.5|135570|135470|135623.5|135523.5|135534|135434|277
1669011900000|2022-11-21 06:25:00|135569.5|135469.5|135544|135444|135595.5|135472.5|135506.5|135395.5|313
1669012200000|2022-11-21 06:30:00|135546|135446|135696|135496|135723.5|135564.5|135541|135441|200
1669012500000|2022-11-21 06:35:00|135700|135500|135712|135512|135714.5|135514.5|135683.5|135483.5|125
1669012800000|2022-11-21 06:40:00|135707|135507|135970|135770|135972|135772|135705|135505|222
1669013100000|2022-11-21 06:45:00|135964|135764|135933.5|135733.5|135964|135764|135908|135708|155
1669013400000|2022-11-21 06:50:00|135932.5|135732.5|135979.5|135779.5|135980.5|135780.5|135932.5|135732.5|123
1669013700000|2022-11-21 06:55:00|135981.5|135781.5|135893.5|135693.5|135994|135794|135880.5|135680.5|121
1669014000000|2022-11-21 07:00:00|135896.5|135696.5|135877.5|135677.5|135912|135712|135862.5|135662.5|93
1669014300000|2022-11-21 07:05:00|135876|135676|135883|135683|135918|135718|135875|135675|115
1669014600000|2022-11-21 07:10:00|135890|135690|135818|135618|135891.5|135691.5|135782|135582|85
1669014900000|2022-11-21 07:15:00|135817|135617|135820.5|135620.5|135855.5|135655.5|135741.5|135541.5|98
1669015200000|2022-11-21 07:20:00|135821|135621|135858.5|135658.5|135858.5|135658.5|135785.5|135585.5|101
1669015500000|2022-11-21 07:25:00|135859|135659|135846.5|135646.5|135859|135659|135834.5|135634.5|58
1669015800000|2022-11-21 07:30:00|135850.5|135650.5|135797|135597|135864|135664|135790|135590|91
1669016100000|2022-11-21 07:35:00|135797.5|135597.5|135759|135559|135822|135622|135700.5|135500.5|144
1669016400000|2022-11-21 07:40:00|135758.5|135558.5|135856.5|135656.5|135856.5|135656.5|135754.5|135554.5|116
1669016700000|2022-11-21 07:45:00|135868|135668|135873|135673|135918.5|135718.5|135848.5|135599|138
1669017000000|2022-11-21 07:50:00|135874|135674|135786|135586|135876|135676|135780|135580|106
1669017300000|2022-11-21 07:55:00|135786.5|135586.5|135836.5|135636.5|135871|135671|135769|135569|213
1669017600000|2022-11-21 08:00:00|135834.5|135634.5|135794.5|135594.5|135885.5|135685.5|135792.5|135592.5|159
1669017900000|2022-11-21 08:05:00|135793.5|135593.5|135783|135583|135796|135596|135771|135571|131
1669018200000|2022-11-21 08:10:00|135783.5|135583.5|135763|135563|135819|135619|135758|135558|93
1669018500000|2022-11-21 08:15:00|135763.5|135563.5|135855.5|135655.5|135855.5|135655.5|135732.5|135532.5|136
1669018800000|2022-11-21 08:20:00|135855|135655|135940.5|135740.5|135942|135742|135853|135653|159
1669019100000|2022-11-21 08:25:00|135939.5|135739.5|135812.5|135612.5|135939.5|135739.5|135792|135592|121
1669019400000|2022-11-21 08:30:00|135810.5|135610.5|135784|135584|135831.5|135631.5|135780.5|135580.5|156
1669019700000|2022-11-21 08:35:00|135784.5|135584.5|135787.5|135587.5|135816|135616|135774.5|135574.5|140
1669020000000|2022-11-21 08:40:00|135788|135588|135711|135511|135792.5|135592.5|135650|135450|105
1669020300000|2022-11-21 08:45:00|135711.5|135511.5|135614.5|135414.5|135719|135519|135613.5|135413.5|96
1669020600000|2022-11-21 08:50:00|135615.5|135415.5|135725|135525|135822|135598.5|135615|135415|128
1669020900000|2022-11-21 08:55:00|135721.5|135521.5|135649|135449|135721.5|135521.5|135633|135433|101
1669021200000|2022-11-21 09:00:00|135648.5|135448.5|135671|135471|135671|135471|135636|135436|77
1669021500000|2022-11-21 09:05:00|135668.5|135468.5|135778|135546|135781|135567|135663.5|135463.5|55
1669021800000|2022-11-21 09:10:00|135781|135540|135843|135643|135881.5|135681.5|135707|135507|136
1669022100000|2022-11-21 09:15:00|135839|135639|135919|135719|135919|135719|135783|135583|87
1669022400000|2022-11-21 09:20:00|135918.5|135718.5|135911.5|135711.5|135979|135779|135880.5|135680.5|117
1669022700000|2022-11-21 09:25:00|135903|135703|135934|135734|135938.5|135738.5|135838|135638|74
1669023000000|2022-11-21 09:30:00|135933|135733|135909|135709|135937|135737|135865|135665|61
1669023300000|2022-11-21 09:35:00|135909.5|135709.5|135902|135702|135910|135710|135900.5|135700.5|29
1669023600000|2022-11-21 09:40:00|135902.5|135702.5|135927|135727|135927.5|135727.5|135881|135681|38
1669023900000|2022-11-21 09:45:00|135921.5|135721.5|135941|135741|135942.5|135742.5|135872|135672|32
1669024200000|2022-11-21 09:50:00|135943|135743|135920|135720|135954|135754|135890.5|135690.5|50
1669024500000|2022-11-21 09:55:00|135920.5|135720.5|135936|135736|135944.5|135744.5|135919.5|135719.5|43
1669024800000|2022-11-21 10:00:00|135925|135725|135902.5|135702.5|135925|135725|135901.5|135701.5|27
1669025100000|2022-11-21 10:05:00|135903|135703|135938.5|135738.5|135939.5|135739.5|135899|135699|67
1669025400000|2022-11-21 10:10:00|135938|135738|135923.5|135723.5|135938|135738|135908.5|135708.5|67
1669025700000|2022-11-21 10:15:00|135924|135724|135933.5|135733.5|135949.5|135749.5|135921.5|135721.5|43
1669026000000|2022-11-21 10:20:00|135931.5|135731.5|135915.5|135715.5|135934|135734|135915|135715|33
1669026300000|2022-11-21 10:25:00|135916|135716|135924|135724|135931|135731|135915|135715|31
1669026600000|2022-11-21 10:30:00|135926|135726|135944|135744|135949.5|135749.5|135918.5|135718.5|59
1669026900000|2022-11-21 10:35:00|135943.5|135743.5|135982.5|135782.5|135982.5|135782.5|135942.5|135742.5|27
1669027200000|2022-11-21 10:40:00|135982|135782|135974.5|135774.5|135995.5|135795.5|135974.5|135774.5|69
1669027500000|2022-11-21 10:45:00|135975|135775|135923|135723|135975|135775|135921|135721|71
1669027800000|2022-11-21 10:50:00|135922.5|135722.5|135897.5|135697.5|135943.5|135743.5|135897.5|135697.5|63
1669028100000|2022-11-21 10:55:00|135898|135698|135897.5|135697.5|135902|135702|135892|135692|31
1669028400000|2022-11-21 11:00:00|135897|135697|135895|135695|135897.5|135697.5|135895|135695|10
1669028700000|2022-11-21 11:05:00|135893.5|135693.5|135890.5|135690.5|135902|135702|135878.5|135678.5|50
1669029000000|2022-11-21 11:10:00|135889.5|135689.5|135895.5|135695.5|135910|135710|135884.5|135684.5|72
1669029300000|2022-11-21 11:15:00|135896|135696|135964.5|135764.5|135965|135765|135895|135695|103
1669029600000|2022-11-21 11:20:00|135965|135765|135948.5|135748.5|135965.5|135765.5|135948.5|135748.5|32
1669029900000|2022-11-21 11:25:00|135946.5|135746.5|135920.5|135720.5|135946.5|135746.5|135913.5|135713.5|65
1669030200000|2022-11-21 11:30:00|135919.5|135719.5|135910|135710|135925|135725|135910|135710|57
1669030500000|2022-11-21 11:35:00|135910.5|135710.5|135925|135725|135925.5|135725.5|135905.5|135705.5|252
1669030800000|2022-11-21 11:40:00|135924.5|135724.5|135925.5|135725.5|135926.5|135726.5|135922.5|135722.5|13
1669031100000|2022-11-21 11:45:00|135924.5|135724.5|135934|135734|135939.5|135739.5|135915|135715|48
1669031400000|2022-11-21 11:50:00|135934.5|135734.5|135966.5|135766.5|136016|135816|135934.5|135734.5|109
1669031700000|2022-11-21 11:55:00|135967|135767|136066.5|135866.5|136083|135883|135966|135766|103
1669032000000|2022-11-21 12:00:00|136063|135863|136076|135876|136076.5|135876.5|136047|135847|72
1669032300000|2022-11-21 12:05:00|136075|135875|136157|135957|136157|135957|136073|135873|74
1669032600000|2022-11-21 12:10:00|136157.5|135957.5|136137|135937|136185|135985|136082|135882|136
1669032900000|2022-11-21 12:15:00|136136.5|135936.5|136167|135926|136279.5|136079.5|136107|135926|179
1669033200000|2022-11-21 12:20:00|136166|135927|136223|136023|136231|136023|136143|135874|188
1669033500000|2022-11-21 12:25:00|136223.5|136023.5|136254.5|136054.5|136286.5|136086.5|136205|136005|167
1669033800000|2022-11-21 12:30:00|136255|136055|136210|136010|136255|136055|136164|135964|68
1669034100000|2022-11-21 12:35:00|136209.5|136009.5|136253.5|136053.5|136253.5|136053.5|136209.5|136009.5|32
1669034400000|2022-11-21 12:40:00|136254|136054|136255.5|136055.5|136264.5|136064.5|136253|136053|22
1669034700000|2022-11-21 12:45:00|136255|136055|136279|136179|136327|136179.5|136226.5|136054.5|96
1669035000000|2022-11-21 12:50:00|136268.5|136068.5|136215|136015|136271|136071|136192|135992|360
1669035300000|2022-11-21 12:55:00|136214.5|136014.5|136252|136052|136252.5|136052.5|136207.5|136007.5|154
1669035600000|2022-11-21 13:00:00|136252.5|136052.5|136287|136087|136288|136088|136205.5|136005.5|311
1669035900000|2022-11-21 13:05:00|136287.5|136087.5|136183.5|136083.5|136287.5|136087.5|136183|136022.5|72
1669036200000|2022-11-21 13:10:00|136186|136086|136176.5|136076.5|136221.5|136086|136170.5|136007|25
1669036500000|2022-11-21 13:15:00|136177|136077|136158.5|135958.5|136214.5|136079.5|136152|135952|168
1669036800000|2022-11-21 13:20:00|136158|135958|136066.5|135866.5|136171|135971|136048|135848|148
1669037100000|2022-11-21 13:25:00|136066|135866|136063|135863|136066|135866|136023.5|135823.5|101
1669037400000|2022-11-21 13:30:00|136063.5|135863.5|136069.5|135869.5|136073.5|135873.5|136063|135863|29
1669037700000|2022-11-21 13:35:00|136070|135870|136176|135976|136177.5|135977.5|136070|135870|134
1669038000000|2022-11-21 13:40:00|136177|135977|136204.5|136004.5|136204.5|136004.5|136164.5|135964.5|75
1669038300000|2022-11-21 13:45:00|136205|136005|136205|136005|136210|136010|136196.5|135996.5|61
1669038600000|2022-11-21 13:50:00|136206.5|136006.5|136158.5|135958.5|136210|136010|136158|135958|85
1669038900000|2022-11-21 13:55:00|136158|135958|136109.5|135909.5|136158|135958|136108.5|135908.5|42
1669039200000|2022-11-21 14:00:00|136110.5|135910.5|136121.5|135921.5|136130|135930|136064|135864|111
1669039500000|2022-11-21 14:05:00|136121|135921|136118.5|135918.5|136127|135927|136116|135916|34
1669039800000|2022-11-21 14:10:00|136112.5|135912.5|136084|135884|136112.5|135912.5|136082.5|135882.5|100
1669040100000|2022-11-21 14:15:00|136084.5|135884.5|136011.5|135811.5|136085.5|135885.5|136007.5|135807.5|101
1669040400000|2022-11-21 14:20:00|136033.5|135833.5|136004.5|135804.5|136072|135872|136004.5|135804.5|104
1669040700000|2022-11-21 14:25:00|136001|135801|135921.5|135721.5|136019.5|135819.5|135921.5|135721.5|85
1669041000000|2022-11-21 14:30:00|135922|135722|135946.5|135746.5|135947|135747|135852.5|135652.5|83
1669041300000|2022-11-21 14:35:00|135946|135746|136003|135771|136149|135949|135946|135746|119
1669041600000|2022-11-21 14:40:00|136001|135773|135979|135779|136001|135786|135966|135762|75
1669041900000|2022-11-21 14:45:00|135979.5|135779.5|135961|135761|135981|135781|135961|135761|48
1669042200000|2022-11-21 14:50:00|135960.5|135760.5|135962.5|135762.5|135972.5|135772.5|135960.5|135760.5|60
1669042500000|2022-11-21 14:55:00|135962|135762|135936.5|135736.5|135962.5|135762.5|135935.5|135735.5|46
1669042800000|2022-11-21 15:00:00|135916.5|135716.5|135866.5|135666.5|135940|135719|135814.5|135614.5|149
1669043100000|2022-11-21 15:05:00|135869|135669|135864.5|135664.5|136010|135718.5|135855|135643|109
1669043400000|2022-11-21 15:10:00|135865|135665|135867|135667|135932.5|135732.5|135862.5|135662.5|49
1669043700000|2022-11-21 15:15:00|135865.5|135665.5|135865|135665|135980|135780|135863|135663|147
1669044000000|2022-11-21 15:20:00|135867|135667|135932|135732|135988|135788|135862|135662|97
1669044300000|2022-11-21 15:25:00|135932.5|135732.5|135897|135692|135932.5|135732.5|135891|135680|81
1669044600000|2022-11-21 15:30:00|135894|135689|135907|135695|135928|135699|135894|135670|52
1669044900000|2022-11-21 15:35:00|135906|135696|135902|135702|135944.5|135744.5|135871|135671|62
1669045200000|2022-11-21 15:40:00|135901.5|135701.5|135926|135682|135965|135720|135901.5|135678|65
1669045500000|2022-11-21 15:45:00|135927|135681|136119|135845|136119|135865|135904.5|135680|205
1669045800000|2022-11-21 15:50:00|136120|135844|136121|135835|136130|135844|136112|135831|36
1669046100000|2022-11-21 15:55:00|136129|135840|136027.5|135827.5|136129|135849|136027|135817|103
1669046400000|2022-11-21 16:00:00|136028|135828|136066|135866|136068|135868|136023|135823|60
1669046700000|2022-11-21 16:05:00|136066.5|135866.5|136058|135858|136067|135867|136051.5|135851.5|43
1669047000000|2022-11-21 16:10:00|136065.5|135865.5|136057.5|135857.5|136066|135866|136057.5|135857.5|16
1669047300000|2022-11-21 16:15:00|136066.5|135866.5|136095.5|135895.5|136120.5|135920.5|136066.5|135866.5|133
1669047600000|2022-11-21 16:20:00|136095|135895|136158|135928|136158|135931|136095|135895|38
1669047900000|2022-11-21 16:25:00|136163|135933|136159|135952|136163|135952|136141|135922|136
1669048200000|2022-11-21 16:30:00|136222|135959|136262|135932|136286|136028|136161|135922|135
1669048500000|2022-11-21 16:35:00|136253|135931|136196|135929|136253|135932|136187|135905|74
1669048800000|2022-11-21 16:40:00|136197|135928|136202|135924|136202|135928|136197|135924|10
1669049100000|2022-11-21 16:45:00|136188|135918|136177|135977|136188|135983.5|136141|135907|145
1669049400000|2022-11-21 16:50:00|136176.5|135976.5|136180.5|135980.5|136202.5|136002.5|136176|135976|72
1669049700000|2022-11-21 16:55:00|136180|135980|136186|135986|136205|136005|136179.5|135979.5|66
1669050000000|2022-11-21 17:00:00|136186.5|135986.5|136183.5|135983.5|136187|135987|136175|135975|29
1669050300000|2022-11-21 17:05:00|136177.5|135977.5|136183|135983|136189|135989|136176.5|135976.5|32
1669050600000|2022-11-21 17:10:00|136180.5|135980.5|136190.5|135990.5|136190.5|135990.5|136173|135973|31
1669050900000|2022-11-21 17:15:00|136191.5|135991.5|136276.5|136076.5|136276.5|136076.5|136191.5|135991.5|67
1669051200000|2022-11-21 17:20:00|136275.5|136075.5|136272|136072|136281.5|136081.5|136272|136072|33
1669051500000|2022-11-21 17:25:00|136272.5|136072.5|136197.5|135997.5|136272.5|136072.5|136192.5|135992.5|109
1669051800000|2022-11-21 17:30:00|136200.5|136000.5|136188.5|135988.5|136225.5|136025.5|136188|135988|27
1669052100000|2022-11-21 17:35:00|136187|135987|136185|135985|136188|135988|136184|135984|43
1669052400000|2022-11-21 17:40:00|136183.5|135983.5|136154.5|135954.5|136183.5|135983.5|136150|135950|61
1669052700000|2022-11-21 17:45:00|136154|135954|136154|135954|136154|135954|136154|135954|1
1669053000000|2022-11-21 17:50:00|136155|135955|136151.5|135951.5|136170|135970|136151.5|135951.5|55
1669053300000|2022-11-21 17:55:00|136152|135952|136147|135947|136157.5|135957.5|136143|135943|48
1669053600000|2022-11-21 18:00:00|136149.5|135949.5|136126.5|135926.5|136162.5|135962.5|136126|135926|55
1669053900000|2022-11-21 18:05:00|136127|135927|136092|135892|136147.5|135947.5|136086|135886|72
1669054200000|2022-11-21 18:10:00|136092.5|135892.5|136055|135855|136096|135896|136052|135852|65
1669054500000|2022-11-21 18:15:00|136054.5|135854.5|136055|135855|136055|135855|136054.5|135854.5|8
1669054800000|2022-11-21 18:20:00|136054.5|135854.5|136068.5|135868.5|136076|135876|136054.5|135854.5|15
1669055100000|2022-11-21 18:25:00|136068|135868|136068.5|135868.5|136068.5|135868.5|136067.5|135867.5|8
1669055700000|2022-11-21 18:35:00|136066.5|135866.5|136055.5|135855.5|136066.5|135866.5|136055|135855|20
1669056000000|2022-11-21 18:40:00|136056|135856|136120|135899|136120|135913|136056|135856|60
1669056300000|2022-11-21 18:45:00|136122|135900|136215|135897|136215|135929|136122|135884|91
1669056600000|2022-11-21 18:50:00|136216|135896|136221|135891|136221|135896|136216|135891|10
1669056900000|2022-11-21 18:55:00|136226|135894|136235|135897|136237|135897|136226|135890|19
1669057200000|2022-11-21 19:00:00|136234|135898|136231|135901|136234|135901|136231|135898|6
1669057500000|2022-11-21 19:05:00|136226|135897|136233|135889|136233|135897|136226|135889|14
1669057800000|2022-11-21 19:10:00|136236|135892|136236|135892|136236|135892|136236|135892|2
1669058400000|2022-11-21 19:20:00|136232|135890|136179|135859|136232|135896|136179|135853|25
1669058700000|2022-11-21 19:25:00|136178|135860|136089|135870|136178|135898|136089|135860|114
1669059000000|2022-11-21 19:30:00|136088|135871|136079|135879|136091|135882|136079|135871|28
1669059300000|2022-11-21 19:35:00|136081|135881|136113|135902|136113|135912|136079|135879|49
1669059600000|2022-11-21 19:40:00|136114|135901|136211|135883|136217|135933|136114|135882|86
1669059900000|2022-11-21 19:45:00|136210|135884|136216|135887|136216|135890|136209|135884|11
1669060200000|2022-11-21 19:50:00|136212|135883|136212|135882|136212|135883|136212|135882|2
1669060500000|2022-11-21 19:55:00|136211|135883|136115|135888|136211|135888|136115|135856|104
1669060800000|2022-11-21 20:00:00|136114|135889|136081.5|135881.5|136126|135915|136081.5|135880|74
1669061100000|2022-11-21 20:05:00|136081|135881|136077|135877|136082|135882|136074|135874|54
1669061400000|2022-11-21 20:10:00|136079|135879|136082|135882|136085.5|135885.5|136078|135878|24
1669061700000|2022-11-21 20:15:00|136083|135883|136082|135882|136084|135884|136080|135880|8
1669062000000|2022-11-21 20:20:00|136079|135879|136081|135881|136081|135881|136077.5|135877.5|16
1669062300000|2022-11-21 20:25:00|136080.5|135880.5|136157|135901|136158|135930|136080.5|135880.5|65
1669062600000|2022-11-21 20:30:00|136158|135900|136103|135871|136176|135900|136103|135856|96
1669062900000|2022-11-21 20:35:00|136102|135872|136037|135837|136102|135886|136037|135837|43
1669063200000|2022-11-21 20:40:00|136037.5|135837.5|136039|135839|136039|135839|136037|135837|10
1669063500000|2022-11-21 20:45:00|136038.5|135838.5|136007.5|135807.5|136038.5|135838.5|136007.5|135807.5|93
1669063800000|2022-11-21 20:50:00|136008|135808|136000|135800|136012.5|135812.5|135999.5|135799.5|31
1669064100000|2022-11-21 20:55:00|136004.5|135804.5|136039|135839|136041.5|135841.5|136004.5|135804.5|49
1669075200000|2022-11-22 00:00:00|136135|135775|136275|136075|136358|136158|136135|135775|245
1669075500000|2022-11-22 00:05:00|136263.5|136063.5|136038.5|135838.5|136263.5|136063.5|135940|135776.5|447
1669075800000|2022-11-22 00:10:00|136045.5|135845.5|135853.5|135653.5|136067|135919|135746.5|135561|503
1669076100000|2022-11-22 00:15:00|135856|135656|135843.5|135743.5|135897.5|135752|135748|135566.5|391
1669076400000|2022-11-22 00:20:00|135843|135743|135795.5|135695.5|135880|135743|135740|135562.5|395
1669076700000|2022-11-22 00:25:00|135801.5|135701.5|135755.5|135655.5|135855|135711.5|135752|135607|351
1669077000000|2022-11-22 00:30:00|135756|135656|135981.5|135881.5|136011|135884.5|135756|135656|414
1669077300000|2022-11-22 00:35:00|135986.5|135886.5|135839|135739|136006.5|135906.5|135821|135721|388
1669077600000|2022-11-22 00:40:00|135844|135744|135749|135649|135844.5|135744.5|135699|135599|353
1669077900000|2022-11-22 00:45:00|135751|135651|135845.5|135745.5|135896|135796|135702.5|135602.5|405
1669078200000|2022-11-22 00:50:00|135848.5|135748.5|135832.5|135732.5|135874|135774|135766|135666|378
1669078500000|2022-11-22 00:55:00|135830.5|135730.5|135855.5|135755.5|135875|135775|135813.5|135713.5|298
1669078800000|2022-11-22 01:00:00|135854|135754|135831|135731|135876.5|135776.5|135763.5|135663.5|324
1669079100000|2022-11-22 01:05:00|135830|135730|135734|135634|135830|135730|135667|135567|351
1669079400000|2022-11-22 01:10:00|135734.5|135634.5|135635.5|135535.5|135754|135654|135626|135526|403
1669079700000|2022-11-22 01:15:00|135642|135542|135619|135519|135781.5|135681.5|135612.5|135512.5|426
1669080000000|2022-11-22 01:20:00|135622|135522|135580|135480|135685|135585|135545.5|135445.5|407
1669080300000|2022-11-22 01:25:00|135577|135477|135530.5|135430.5|135579|135479|135453|135353|451
1669080600000|2022-11-22 01:30:00|135529|135429|135431|135331|135536|135436|135393|135293|513
1669080900000|2022-11-22 01:35:00|135433|135333|135337.5|135237.5|135463|135363|135313.5|135213.5|498
1669081200000|2022-11-22 01:40:00|135338.5|135238.5|135467.5|135367.5|135469.5|135369.5|135304|135204|432
1669081500000|2022-11-22 01:45:00|135468.5|135368.5|135697|135497|135697|135497|135416.5|135261.5|410
1669081800000|2022-11-22 01:50:00|135703.5|135503.5|135617.5|135517.5|135750.5|135574.5|135613.5|135438.5|416
1669082100000|2022-11-22 01:55:00|135616.5|135516.5|135575.5|135375.5|135654|135554|135506|135373|380
1669082400000|2022-11-22 02:00:00|135575|135375|135698|135598|135709|135609|135527|135364.5|405
1669082700000|2022-11-22 02:05:00|135700|135600|135626|135526|135703.5|135603.5|135584|135484|390
1669083000000|2022-11-22 02:10:00|135625|135525|135589|135489|135690.5|135590.5|135570.5|135462.5|429
1669083300000|2022-11-22 02:15:00|135587.5|135487.5|135575|135475|135598.5|135498.5|135476.5|135376.5|372
1669083600000|2022-11-22 02:20:00|135577.5|135477.5|135595.5|135495.5|135626.5|135502|135525.5|135376.5|345
1669083900000|2022-11-22 02:25:00|135608|135508|135549.5|135449.5|135621|135521|135517|135417|410
1669084200000|2022-11-22 02:30:00|135551|135451|135729.5|135529.5|135756.5|135606|135551|135451|328
1669084500000|2022-11-22 02:35:00|135731.5|135531.5|135726.5|135526.5|135763.5|135605|135658|135495|324
1669084800000|2022-11-22 02:40:00|135725.5|135525.5|135604|135504|135744.5|135549.5|135593.5|135430.5|328
1669085100000|2022-11-22 02:45:00|135605|135505|135620|135420|135719|135552.5|135599|135420|340
1669085400000|2022-11-22 02:50:00|135618|135418|135549.5|135449.5|135676.5|135529|135461|135305|427
1669085700000|2022-11-22 02:55:00|135550|135450|135539.5|135339.5|135601.5|135450|135494|135294|404
1669086000000|2022-11-22 03:00:00|135537.5|135337.5|135544|135344|135592|135392|135495|135295|369
1669086300000|2022-11-22 03:05:00|135535.5|135335.5|135486.5|135286.5|135537.5|135337.5|135452|135252|305
1669086600000|2022-11-22 03:10:00|135480.5|135280.5|135330.5|135130.5|135480.5|135280.5|135307.5|135107.5|372
1669086900000|2022-11-22 03:15:00|135331|135131|135372|135172|135444.5|135244.5|135320|135120|357
1669087200000|2022-11-22 03:20:00|135366.5|135166.5|135342|135142|135424|135224|135340|135140|367
1669087500000|2022-11-22 03:25:00|135341|135141|135254.5|135054.5|135360.5|135160.5|135216.5|135016.5|377
1669087800000|2022-11-22 03:30:00|135251.5|135051.5|135262|135162|135328.5|135162|135246.5|135046.5|337
1669088100000|2022-11-22 03:35:00|135315|135115|135357|135157|135370|135170|135295|135095|313
1669088400000|2022-11-22 03:40:00|135357.5|135157.5|135344|135144|135365.5|135224.5|135189.5|135064|302
1669088700000|2022-11-22 03:45:00|135351|135151|135355.5|135255.5|135398.5|135272|135266|135130|371
1669089000000|2022-11-22 03:50:00|135348.5|135248.5|135356|135256|135385|135285|135327|135227|338
1669089300000|2022-11-22 03:55:00|135357|135257|135333|135233|135362|135262|135322.5|135222.5|208
1669089600000|2022-11-22 04:00:00|135333.5|135233.5|135295|135195|135385|135285|135268.5|135168.5|299
1669089900000|2022-11-22 04:05:00|135295.5|135195.5|135389|135289|135396.5|135296.5|135288|135188|299
1669090200000|2022-11-22 04:10:00|135388.5|135288.5|135421|135321|135437.5|135337.5|135380.5|135280.5|273
1669090500000|2022-11-22 04:15:00|135421.5|135321.5|135401.5|135301.5|135424|135324|135391|135291|153
1669090800000|2022-11-22 04:20:00|135400.5|135300.5|135401|135301|135438|135338|135379|135279|193
1669091100000|2022-11-22 04:25:00|135401.5|135301.5|135334|135234|135431|135331|135329|135229|251
1669091400000|2022-11-22 04:30:00|135333.5|135233.5|135241.5|135141.5|135333.5|135233.5|135241.5|135141.5|287
1669091700000|2022-11-22 04:35:00|135249.5|135149.5|135255|135155|135264|135164|135135.5|135035.5|298
1669092000000|2022-11-22 04:40:00|135266.5|135166.5|135225.5|135125.5|135292|135192|135187.5|135087.5|259
1669092300000|2022-11-22 04:45:00|135226.5|135126.5|135284|135084|135305.5|135205.5|135175.5|135072|321
1669092600000|2022-11-22 04:50:00|135289|135089|135290.5|135190.5|135326|135206|135240|135084|240
1669092900000|2022-11-22 04:55:00|135292|135192|135279.5|135179.5|135311|135211|135271|135171|158
1669093200000|2022-11-22 05:00:00|135278.5|135178.5|135345|135245|135364.5|135264.5|135273.5|135173.5|309
1669093500000|2022-11-22 05:05:00|135346|135246|135465.5|135365.5|135465.5|135365.5|135340.5|135240.5|315
1669093800000|2022-11-22 05:10:00|135467|135367|135412|135312|135493.5|135393.5|135398.5|135298.5|289
1669094100000|2022-11-22 05:15:00|135411|135311|135455.5|135355.5|135494.5|135386|135405|135252.5|337
1669094400000|2022-11-22 05:20:00|135459|135359|135545.5|135445.5|135548.5|135448.5|135440|135340|287
1669094700000|2022-11-22 05:25:00|135546|135446|135523|135423|135593|135493|135513|135413|273
1669095000000|2022-11-22 05:30:00|135522.5|135422.5|135563|135463|135575|135475|135494|135394|390
1669095300000|2022-11-22 05:35:00|135561.5|135461.5|135631.5|135531.5|135642|135542|135551|135451|321
1669095600000|2022-11-22 05:40:00|135628.5|135528.5|135669|135569|135716.5|135616.5|135600.5|135500.5|390
1669095900000|2022-11-22 05:45:00|135667.5|135567.5|135638.5|135538.5|135691|135591|135615|135515|331
1669096200000|2022-11-22 05:50:00|135639.5|135539.5|135628|135528|135665.5|135565.5|135598.5|135498.5|244
1669096500000|2022-11-22 05:55:00|135628.5|135528.5|135695|135595|135696.5|135596.5|135609|135509|287
1669096800000|2022-11-22 06:00:00|135694|135594|135630.5|135530.5|135706.5|135606.5|135572.5|135472.5|330
1669097100000|2022-11-22 06:05:00|135630|135530|135548.5|135448.5|135644.5|135544.5|135539.5|135439.5|280
1669097400000|2022-11-22 06:10:00|135549.5|135449.5|135500|135400|135563|135463|135495|135395|299
1669097700000|2022-11-22 06:15:00|135499.5|135399.5|135577.5|135477.5|135592.5|135492.5|135477.5|135377.5|297
1669098000000|2022-11-22 06:20:00|135576.5|135476.5|135647|135547|135686.5|135586.5|135535|135435|334
1669098300000|2022-11-22 06:25:00|135647.5|135547.5|135722.5|135622.5|135737|135637|135647.5|135547.5|269
1669098600000|2022-11-22 06:30:00|135721|135621|135867.5|135667.5|135904|135704|135720.5|135537.5|282
1669098900000|2022-11-22 06:35:00|135867|135667|135828|135628|135904.5|135704.5|135823.5|135623.5|84
1669099200000|2022-11-22 06:40:00|135827|135627|135823|135623|135844|135644|135772|135572|167
1669099500000|2022-11-22 06:45:00|135823.5|135623.5|135817|135617|135874|135674|135793.5|135593.5|119
1669099800000|2022-11-22 06:50:00|135816.5|135616.5|135868.5|135668.5|135874|135674|135809|135609|86
1669100100000|2022-11-22 06:55:00|135868|135668|135869|135669|135883|135683|135843|135643|98
1669100400000|2022-11-22 07:00:00|135868.5|135668.5|135940|135740|135992.5|135792.5|135868.5|135668.5|116
1669100700000|2022-11-22 07:05:00|135941|135741|135921.5|135721.5|135942|135742|135859.5|135659.5|183
1669101000000|2022-11-22 07:10:00|135920.5|135720.5|135971|135771|135976|135776|135919.5|135719.5|158
1669101300000|2022-11-22 07:15:00|135969|135769|135990|135790|136033.5|135833.5|135943.5|135743.5|160
1669101600000|2022-11-22 07:20:00|135992|135792|135999.5|135799.5|136041|135841|135916.5|135716.5|191
1669101900000|2022-11-22 07:25:00|135989|135789|136002.5|135802.5|136008|135808|135947.5|135747.5|147
1669102200000|2022-11-22 07:30:00|136001.5|135801.5|135840|135640|136007|135807|135836.5|135636.5|193
1669102500000|2022-11-22 07:35:00|135840.5|135640.5|135858|135658|135896|135696|135829|135629|128
1669102800000|2022-11-22 07:40:00|135858.5|135658.5|135812.5|135612.5|135880.5|135680.5|135812.5|135612.5|148
1669103100000|2022-11-22 07:45:00|135813|135613|135762.5|135562.5|135813|135613|135690|135490|108
1669103400000|2022-11-22 07:50:00|135763|135563|135707.5|135507.5|135764|135564|135677|135477|139
1669103700000|2022-11-22 07:55:00|135707|135507|135691|135491|135707.5|135507.5|135665.5|135465.5|131
1669104000000|2022-11-22 08:00:00|135690.5|135490.5|135780.5|135580.5|135780.5|135580.5|135685.5|135485.5|174
1669104300000|2022-11-22 08:05:00|135779|135579|135890|135690|135904.5|135704.5|135778|135578|155
1669104600000|2022-11-22 08:10:00|135890.5|135690.5|135932.5|135732.5|135935.5|135735.5|135862|135662|151
1669104900000|2022-11-22 08:15:00|135933.5|135733.5|135773|135573|135934.5|135734.5|135763.5|135563.5|201
1669105200000|2022-11-22 08:20:00|135752.5|135552.5|135675.5|135475.5|135780|135580|135673.5|135473.5|127
1669105500000|2022-11-22 08:25:00|135674.5|135474.5|135548|135348|135675.5|135475.5|135489.5|135289.5|137
1669105800000|2022-11-22 08:30:00|135548.5|135348.5|135587|135387|135599.5|135399.5|135469|135269|185
1669106100000|2022-11-22 08:35:00|135587.5|135387.5|135590|135390|135593.5|135393.5|135544.5|135344.5|143
1669106400000|2022-11-22 08:40:00|135590.5|135390.5|135666.5|135466.5|135694|135494|135587.5|135387.5|96
1669106700000|2022-11-22 08:45:00|135665|135465|135473.5|135273.5|135665|135465|135465|135265|136
1669107000000|2022-11-22 08:50:00|135474|135274|135409.5|135209.5|135496.5|135296.5|135387|135187|73
1669107300000|2022-11-22 08:55:00|135410|135210|135419.5|135219.5|135432.5|135232.5|135360|135160|79
1669107600000|2022-11-22 09:00:00|135409|135209|135464.5|135264.5|135534.5|135334.5|135408|135208|105
1669107900000|2022-11-22 09:05:00|135465|135265|135458.5|135258.5|135475|135275|135458.5|135258.5|29
1669108200000|2022-11-22 09:10:00|135459|135259|135641|135388|135641|135389|135458.5|135258.5|199
1669108500000|2022-11-22 09:15:00|135642|135387|135613.5|135413.5|135655|135428|135493|135293|179
1669108800000|2022-11-22 09:20:00|135614|135414|135644.5|135444.5|135658.5|135458.5|135611.5|135411.5|85
1669109100000|2022-11-22 09:25:00|135643.5|135443.5|135401|135160|135644|135444|135388|135155|168
1669109400000|2022-11-22 09:30:00|135402|135159|135485|135276|135531|135287|135402|135149|99
1669109700000|2022-11-22 09:35:00|135484|135277|135309|135109|135484|135278|135305|135105|120
1669110000000|2022-11-22 09:40:00|135310|135110|135421|135104|135421|135142|135225|135025|152
1669110300000|2022-11-22 09:45:00|135422|135103|135379|135154|135438|135165|135336|135102|112
1669110600000|2022-11-22 09:50:00|135380|135153|135448|135181|135448|135188|135371|135141|71
1669110900000|2022-11-22 09:55:00|135435|135176|135456|135256|135484|135261|135431|135162|165
1669111200000|2022-11-22 10:00:00|135462|135261|135457.5|135257.5|135471|135271|135443|135243|63
1669111500000|2022-11-22 10:05:00|135458|135258|135444|135244|135458.5|135258.5|135313.5|135113.5|148
1669111800000|2022-11-22 10:10:00|135445.5|135245.5|135429.5|135229.5|135445.5|135245.5|135403.5|135203.5|116
1669112100000|2022-11-22 10:15:00|135430|135230|135447|135247|135447|135247|135327.5|135127.5|150
1669112400000|2022-11-22 10:20:00|135446.5|135246.5|135426|135226|135447|135247|135399|135199|71
1669112700000|2022-11-22 10:25:00|135425.5|135225.5|135375|135175|135427|135227|135344|135144|99
1669113000000|2022-11-22 10:30:00|135380|135180|135377|135177|135380|135180|135373.5|135173.5|119
1669113300000|2022-11-22 10:35:00|135376.5|135176.5|135357|135157|135376.5|135176.5|135355.5|135155.5|241
1669113600000|2022-11-22 10:40:00|135369|135169|135415|135215|135417|135217|135369|135169|32
1669113900000|2022-11-22 10:45:00|135412.5|135212.5|135444|135244|135450|135250|135404.5|135204.5|57
1669114200000|2022-11-22 10:50:00|135444.5|135244.5|135450.5|135250.5|135450.5|135250.5|135443.5|135243.5|24
1669114500000|2022-11-22 10:55:00|135450|135250|135450|135250|135454.5|135254.5|135444.5|135244.5|32
1669114800000|2022-11-22 11:00:00|135468|135268|135482|135282|135482.5|135282.5|135468|135268|31
1669115100000|2022-11-22 11:05:00|135480.5|135280.5|135473.5|135273.5|135484.5|135284.5|135468.5|135268.5|65
1669115400000|2022-11-22 11:10:00|135474|135274|135446.5|135246.5|135491|135291|135443.5|135243.5|63
1669115700000|2022-11-22 11:15:00|135446|135246|135425.5|135225.5|135480.5|135280.5|135424|135224|111
1669116000000|2022-11-22 11:20:00|135425|135225|135424.5|135224.5|135440.5|135240.5|135419.5|135219.5|88
1669116300000|2022-11-22 11:25:00|135424|135224|135424.5|135224.5|135431|135231|135422.5|135222.5|29
1669116600000|2022-11-22 11:30:00|135424|135224|135427.5|135227.5|135445|135245|135422.5|135222.5|106
1669116900000|2022-11-22 11:35:00|135428|135228|135469|135269|135499.5|135299.5|135396|135196|70
1669117200000|2022-11-22 11:40:00|135468.5|135268.5|135466.5|135266.5|135468.5|135268.5|135465|135265|21
1669117500000|2022-11-22 11:45:00|135472|135272|135520|135320|135520.5|135320.5|135472|135272|31
1669117800000|2022-11-22 11:50:00|135520.5|135320.5|135615|135415|135615|135415|135520.5|135320.5|60
1669118100000|2022-11-22 11:55:00|135614.5|135414.5|135642|135442|135645|135445|135612|135412|53
1669118400000|2022-11-22 12:00:00|135641.5|135441.5|135643|135380|135643|135441.5|135603|135377|145
1669118700000|2022-11-22 12:05:00|135644|135379|135671.5|135471.5|135675|135471.5|135633.5|135378|98
1669119000000|2022-11-22 12:10:00|135670.5|135470.5|135609.5|135409.5|135672.5|135472.5|135609.5|135409.5|76
1669119300000|2022-11-22 12:15:00|135609|135409|135613.5|135413.5|135615.5|135415.5|135607.5|135407.5|20
1669119600000|2022-11-22 12:20:00|135613|135413|135643|135443|135670.5|135470.5|135611|135411|114
1669119900000|2022-11-22 12:25:00|135642.5|135442.5|135613|135413|135642.5|135442.5|135609|135409|111
1669120200000|2022-11-22 12:30:00|135612.5|135412.5|135655.5|135455.5|135689|135489|135612|135412|57
1669120500000|2022-11-22 12:35:00|135654|135454|135657|135457|135660|135460|135652.5|135452.5|39
1669120800000|2022-11-22 12:40:00|135656.5|135456.5|135661.5|135461.5|135664.5|135464.5|135654.5|135454.5|32
1669121100000|2022-11-22 12:45:00|135662.5|135462.5|135667.5|135467.5|135673.5|135473.5|135660.5|135460.5|30
1669121400000|2022-11-22 12:50:00|135668|135468|135647.5|135447.5|135668|135468|135647.5|135447.5|37
1669121700000|2022-11-22 12:55:00|135644|135444|135640|135440|135644|135444|135637.5|135437.5|4
1669122000000|2022-11-22 13:00:00|135637.5|135437.5|135640|135440|135640|135440|135637.5|135437.5|2
1669122300000|2022-11-22 13:05:00|135637.5|135437.5|135637.5|135437.5|135637.5|135437.5|135637.5|135437.5|1
1669122600000|2022-11-22 13:10:00|135635|135435|135647|135447|135666.5|135466.5|135622.5|135422.5|42
1669122900000|2022-11-22 13:15:00|135643.5|135443.5|135573.5|135373.5|135650|135450|135550.5|135350.5|55
1669123200000|2022-11-22 13:20:00|135574|135374|135574|135374|135574|135374|135574|135374|1
1669123500000|2022-11-22 13:25:00|135575|135375|135562.5|135362.5|135576|135376|135562.5|135362.5|10
1669123800000|2022-11-22 13:30:00|135566.5|135366.5|135570|135370|135570.5|135370.5|135566.5|135366.5|3
1669124100000|2022-11-22 13:35:00|135570.5|135370.5|135580|135380|135590.5|135390.5|135569.5|135369.5|8
1669124400000|2022-11-22 13:40:00|135585|135385|135590.5|135390.5|135590.5|135390.5|135585|135385|2
1669125000000|2022-11-22 13:50:00|135590|135390|135580.5|135380.5|135590|135390|135558|135358|31
1669125300000|2022-11-22 13:55:00|135580|135380|135676|135476|135676.5|135476.5|135580|135380|36
1669125600000|2022-11-22 14:00:00|135675.5|135475.5|135795|135595|135795|135595|135673.5|135473.5|91
1669125900000|2022-11-22 14:05:00|135794.5|135594.5|135701|135501|135794.5|135594.5|135690|135490|102
1669126200000|2022-11-22 14:10:00|135701.5|135501.5|135679.5|135479.5|135701.5|135501.5|135665|135465|49
1669126500000|2022-11-22 14:15:00|135679|135479|135681.5|135481.5|135685.5|135485.5|135659|135459|46
1669126800000|2022-11-22 14:20:00|135682|135482|135680.5|135480.5|135682|135482|135680.5|135480.5|6
1669127100000|2022-11-22 14:25:00|135681.5|135481.5|135610.5|135410.5|135682|135482|135544.5|135344.5|189
1669127400000|2022-11-22 14:30:00|135607.5|135407.5|135598|135398|135610.5|135410.5|135584.5|135384.5|34
1669127700000|2022-11-22 14:35:00|135600|135400|135554.5|135354.5|135601.5|135401.5|135542|135342|112
1669128000000|2022-11-22 14:40:00|135553.5|135353.5|135604|135404|135605|135405|135553.5|135353.5|69
1669128300000|2022-11-22 14:45:00|135603.5|135403.5|135595|135395|135603.5|135403.5|135590.5|135390.5|22
1669128600000|2022-11-22 14:50:00|135594.5|135394.5|135598.5|135398.5|135601|135401|135575.5|135375.5|63
1669128900000|2022-11-22 14:55:00|135598|135398|135586.5|135386.5|135598.5|135398.5|135582|135382|45
1669129200000|2022-11-22 15:00:00|135587|135387|135425.5|135225.5|135591|135391|135425.5|135225.5|84
1669129500000|2022-11-22 15:05:00|135425|135225|135449|135249|135452.5|135252.5|135425|135225|43
1669129800000|2022-11-22 15:10:00|135448.5|135248.5|135455|135255|135455|135255|135446.5|135246.5|27
1669130100000|2022-11-22 15:15:00|135455.5|135255.5|135478.5|135278.5|135478.5|135278.5|135455|135255|21
1669130400000|2022-11-22 15:20:00|135479|135279|135494|135294|135494|135294|135474.5|135274.5|50
1669130700000|2022-11-22 15:25:00|135494.5|135294.5|135428|135228|135502.5|135302.5|135428|135228|76
1669131000000|2022-11-22 15:30:00|135432.5|135232.5|135405.5|135205.5|135436|135236|135397|135197|54
1669131300000|2022-11-22 15:35:00|135406|135206|135514.5|135314.5|135529|135329|135406|135206|66
1669131600000|2022-11-22 15:40:00|135515|135315|135535|135335|135535|135335|135514.5|135314.5|35
1669131900000|2022-11-22 15:45:00|135534.5|135334.5|135532|135332|135535|135335|135521|135321|31
1669132200000|2022-11-22 15:50:00|135530.5|135330.5|135506|135306|135530.5|135330.5|135489.5|135289.5|43
1669132500000|2022-11-22 15:55:00|135506.5|135306.5|135495.5|135295.5|135508|135308|135495|135295|25
1669132800000|2022-11-22 16:00:00|135495|135295|135511|135311|135517|135317|135493.5|135293.5|24
1669133100000|2022-11-22 16:05:00|135511.5|135311.5|135511.5|135311.5|135519|135319|135511|135311|19
1669133400000|2022-11-22 16:10:00|135512.5|135312.5|135526|135326|135529.5|135329.5|135512.5|135312.5|14
1669133700000|2022-11-22 16:15:00|135526.5|135326.5|135591.5|135391.5|135663|135448|135491|135326.5|137
1669134000000|2022-11-22 16:20:00|135592|135392|135568.5|135368.5|135593|135393|135561.5|135361.5|51
1669134300000|2022-11-22 16:25:00|135569|135369|135561|135361|135569|135369|135561|135361|8
1669134600000|2022-11-22 16:30:00|135563.5|135363.5|135598.5|135398.5|135648|135448|135563.5|135363.5|64
1669134900000|2022-11-22 16:35:00|135598|135398|135604.5|135404.5|135620|135420|135593.5|135393.5|76
1669135200000|2022-11-22 16:40:00|135605|135405|135600|135400|135605|135405|135597.5|135397.5|16
1669135500000|2022-11-22 16:45:00|135600.5|135400.5|135590.5|135390.5|135600.5|135400.5|135580.5|135380.5|17
1669135800000|2022-11-22 16:50:00|135594|135394|135591.5|135391.5|135596.5|135396.5|135591.5|135391.5|6
1669136100000|2022-11-22 16:55:00|135591|135391|135596.5|135396.5|135596.5|135396.5|135587|135387|23
1669136400000|2022-11-22 17:00:00|135596|135396|135591|135391|135597|135397|135590.5|135390.5|21
1669136700000|2022-11-22 17:05:00|135590.5|135390.5|135601|135401|135601|135401|135590.5|135390.5|4
1669137000000|2022-11-22 17:10:00|135599|135399|135589|135389|135614|135414|135578.5|135378.5|74
1669137300000|2022-11-22 17:15:00|135587|135387|135574|135374|135587|135387|135574|135374|33
1669137600000|2022-11-22 17:20:00|135573.5|135373.5|135565|135365|135573.5|135373.5|135560.5|135360.5|34
1669137900000|2022-11-22 17:25:00|135565.5|135365.5|135565|135365|135565.5|135365.5|135565|135365|4
1669138200000|2022-11-22 17:30:00|135562.5|135362.5|135565.5|135365.5|135565.5|135365.5|135560|135360|15
1669138500000|2022-11-22 17:35:00|135565|135365|135556|135356|135565.5|135365.5|135548.5|135348.5|13
1669138800000|2022-11-22 17:40:00|135548|135348|135531.5|135331.5|135548|135348|135531.5|135331.5|18
1669139100000|2022-11-22 17:45:00|135531|135331|135524.5|135324.5|135531|135331|135521.5|135321.5|21
1669139400000|2022-11-22 17:50:00|135524|135324|135521.5|135321.5|135524|135324|135519.5|135319.5|14
1669139700000|2022-11-22 17:55:00|135522|135322|135520|135320|135522.5|135322.5|135520|135320|6
1669140000000|2022-11-22 18:00:00|135520.5|135320.5|135526.5|135326.5|135532|135332|135520.5|135320.5|15
1669140300000|2022-11-22 18:05:00|135523|135323|135522.5|135322.5|135523|135323|135522.5|135322.5|8
1669140600000|2022-11-22 18:10:00|135523|135323|135522.5|135322.5|135524.5|135324.5|135517|135317|12
1669140900000|2022-11-22 18:15:00|135503|135303|135488|135288|135513|135313|135476|135276|49
1669141200000|2022-11-22 18:20:00|135488.5|135288.5|135490|135290|135490|135290|135488|135288|24
1669142400000|2022-11-22 18:40:00|135486.5|135286.5|135453.5|135253.5|135486.5|135286.5|135451|135251|39
1669142700000|2022-11-22 18:45:00|135453|135253|135431|135231|135453|135253|135427.5|135227.5|42
1669143000000|2022-11-22 18:50:00|135431.5|135231.5|135418.5|135218.5|135435.5|135235.5|135418|135218|43
1669143300000|2022-11-22 18:55:00|135418|135218|135421|135201|135424|135218|135415.5|135201|35
1669143600000|2022-11-22 19:00:00|135419|135200|135422|135222|135426|135224|135391|135182|79
1669143900000|2022-11-22 19:05:00|135423|135223|135426.5|135226.5|135427|135227|135387|135187|30
1669144200000|2022-11-22 19:10:00|135427|135227|135453|135253|135453|135253|135427|135227|32
1669144500000|2022-11-22 19:15:00|135453.5|135253.5|135444.5|135244.5|135453.5|135253.5|135440.5|135240.5|30
1669144800000|2022-11-22 19:20:00|135445|135245|135454|135254|135454.5|135254.5|135436.5|135236.5|30
1669145100000|2022-11-22 19:25:00|135453.5|135253.5|135451.5|135251.5|135454.5|135254.5|135451.5|135251.5|7
1669145400000|2022-11-22 19:30:00|135458.5|135258.5|135460|135260|135460|135260|135458.5|135258.5|3
1669145700000|2022-11-22 19:35:00|135460.5|135260.5|135462|135262|135468.5|135268.5|135451.5|135251.5|13
1669146000000|2022-11-22 19:40:00|135462.5|135262.5|135462|135262|135467|135267|135462|135262|16
1669146300000|2022-11-22 19:45:00|135463|135263|135487|135287|135491.5|135291.5|135463|135263|29
1669146600000|2022-11-22 19:50:00|135488|135288|135488.5|135288.5|135490|135290|135481.5|135281.5|12
1669147200000|2022-11-22 20:00:00|135489.5|135289.5|135467|135267|135494.5|135294.5|135465.5|135265.5|31
1669147500000|2022-11-22 20:05:00|135467.5|135267.5|135468.5|135268.5|135469|135269|135467.5|135267.5|7
1669147800000|2022-11-22 20:10:00|135469|135269|135469|135269|135469|135269|135469|135269|1
1669149000000|2022-11-22 20:30:00|135467.5|135267.5|135443.5|135243.5|135467.5|135267.5|135430.5|135230.5|31
1669149300000|2022-11-22 20:35:00|135444|135244|135432.5|135232.5|135444|135244|135432.5|135232.5|5
1669149600000|2022-11-22 20:40:00|135426.5|135226.5|135418.5|135218.5|135426.5|135226.5|135418.5|135218.5|13
1669149900000|2022-11-22 20:45:00|135420|135220|135408.5|135208.5|135421.5|135221.5|135407.5|135207.5|35
1669150500000|2022-11-22 20:55:00|135408|135208|135408|135208|135408|135208|135408|135208|1
1669161600000|2022-11-23 00:00:00|135315.5|134955.5|134925.5|134725.5|135315.5|134955.5|134849|134649|263
1669161900000|2022-11-23 00:05:00|134927.5|134727.5|134994|134794|135073.5|134873.5|134851|134651|304
1669162200000|2022-11-23 00:10:00|135003.5|134803.5|134856|134656|135013.5|134813.5|134788.5|134588.5|335
1669162500000|2022-11-23 00:15:00|134853.5|134653.5|134939.5|134739.5|134981|134781|134735.5|134572.5|344
1669162800000|2022-11-23 00:20:00|134937|134737|134994|134794|135038.5|134838.5|134933.5|134733.5|248
1669163100000|2022-11-23 00:25:00|134994.5|134794.5|135045.5|134845.5|135056.5|134856.5|134952|134752|291
1669163400000|2022-11-23 00:30:00|135046.5|134846.5|134924|134724|135056|134856|134826|134626|309
1669163700000|2022-11-23 00:35:00|134924.5|134724.5|135024|134824|135031.5|134831.5|134907.5|134707.5|230
1669164000000|2022-11-23 00:40:00|135024.5|134824.5|135017|134817|135030.5|134830.5|134994.5|134794.5|208
1669164300000|2022-11-23 00:45:00|135017.5|134817.5|135056.5|134856.5|135088.5|134888.5|135017.5|134817.5|221
1669164600000|2022-11-23 00:50:00|135072.5|134872.5|135153|134953|135158|134958|135061|134861|238
1669164900000|2022-11-23 00:55:00|135154.5|134954.5|135225.5|135025.5|135309.5|135156|135131.5|134954.5|293
1669165200000|2022-11-23 01:00:00|135224.5|135024.5|135129|135029|135230|135104|135078|134965|379
1669165500000|2022-11-23 01:05:00|135121.5|135021.5|135080.5|134980.5|135136|135036|135009|134909|389
1669165800000|2022-11-23 01:10:00|135080|134980|135248.5|135048.5|135252|135052|135071|134956|276
1669166100000|2022-11-23 01:15:00|135247.5|135047.5|135227|135027|135295.5|135095.5|135206|135006|228
1669166400000|2022-11-23 01:20:00|135214|135014|135280|135180|135295.5|135188.5|135213.5|135013.5|278
1669166700000|2022-11-23 01:25:00|135278.5|135178.5|135206|135106|135281|135181|135206|135106|312
1669167000000|2022-11-23 01:30:00|135206.5|135106.5|135134.5|135034.5|135252.5|135152.5|135134.5|135034.5|372
1669167300000|2022-11-23 01:35:00|135133.5|135033.5|135090|134990|135190|135090|135083.5|134983.5|407
1669167600000|2022-11-23 01:40:00|135090.5|134990.5|135114.5|135014.5|135126|135026|135016|134916|376
1669167900000|2022-11-23 01:45:00|135116|135016|135130|135030|135171|135071|135024.5|134924.5|373
1669168200000|2022-11-23 01:50:00|135131.5|135031.5|135159|135059|135215.5|135115.5|135096|134996|405
1669168500000|2022-11-23 01:55:00|135159.5|135059.5|135158|135058|135164|135064|135045|134945|338
1669168800000|2022-11-23 02:00:00|135157.5|135057.5|135186|135086|135200|135100|135117.5|135017.5|360
1669169100000|2022-11-23 02:05:00|135187.5|135087.5|135294|135194|135377|135277|135186|135086|386
1669169400000|2022-11-23 02:10:00|135294.5|135194.5|135323|135223|135373|135273|135294.5|135194.5|295
1669169700000|2022-11-23 02:15:00|135322.5|135222.5|135306.5|135206.5|135326.5|135226.5|135255.5|135155.5|249
1669170000000|2022-11-23 02:20:00|135307|135207|135327.5|135227.5|135343.5|135243.5|135274|135174|254
1669170300000|2022-11-23 02:25:00|135325.5|135225.5|135287|135187|135341|135241|135251|135151|330
1669170600000|2022-11-23 02:30:00|135286.5|135186.5|135302|135202|135393|135258.5|135251|135147|283
1669170900000|2022-11-23 02:35:00|135302.5|135202.5|135230.5|135130.5|135305.5|135205.5|135227.5|135127.5|250
1669171200000|2022-11-23 02:40:00|135231.5|135131.5|135308|135208|135382.5|135218|135230|135130|226
1669171500000|2022-11-23 02:45:00|135307.5|135207.5|135283|135183|135351|135227.5|135274|135151|250
1669171800000|2022-11-23 02:50:00|135275|135175|135257.5|135157.5|135277.5|135177.5|135233.5|135133.5|207
1669172100000|2022-11-23 02:55:00|135258|135158|135192|135092|135265.5|135165.5|135166|135066|271
1669172400000|2022-11-23 03:00:00|135193|135093|135235|135135|135242.5|135142.5|135175|135075|288
1669172700000|2022-11-23 03:05:00|135235.5|135135.5|135320.5|135220.5|135331.5|135231.5|135224.5|135124.5|239
1669173000000|2022-11-23 03:10:00|135315.5|135215.5|135325|135225|135334|135234|135276|135176|268
1669173300000|2022-11-23 03:15:00|135325.5|135225.5|135273|135173|135334.5|135234.5|135270|135170|185
1669173600000|2022-11-23 03:20:00|135272|135172|135325|135225|135395.5|135295.5|135268|135168|242
1669173900000|2022-11-23 03:25:00|135323.5|135223.5|135302.5|135202.5|135364|135264|135297.5|135197.5|207
1669174200000|2022-11-23 03:30:00|135304.5|135204.5|135269|135169|135324|135224|135256|135156|153
1669174500000|2022-11-23 03:35:00|135270|135170|135341.5|135241.5|135361|135261|135268|135168|166
1669174800000|2022-11-23 03:40:00|135340|135240|135257|135157|135340|135240|135210|135110|199
1669175100000|2022-11-23 03:45:00|135257.5|135157.5|135239|135139|135292.5|135192.5|135223|135123|239
1669175400000|2022-11-23 03:50:00|135239.5|135139.5|135328.5|135228.5|135374.5|135274.5|135234|135134|291
1669175700000|2022-11-23 03:55:00|135329|135229|135415|135315|135473.5|135373.5|135329|135229|328
1669176000000|2022-11-23 04:00:00|135415.5|135315.5|135505.5|135405.5|135524.5|135424.5|135415.5|135315.5|296
1669176300000|2022-11-23 04:05:00|135512|135412|135523.5|135423.5|135640.5|135466|135512|135385.5|252
1669176600000|2022-11-23 04:10:00|135524|135424|135555|135455|135636|135476.5|135523|135353|247
1669176900000|2022-11-23 04:15:00|135556|135456|135498.5|135398.5|135591|135464.5|135475|135361.5|183
1669177200000|2022-11-23 04:20:00|135499|135399|135550.5|135450.5|135636.5|135464|135499|135381.5|242
1669177500000|2022-11-23 04:25:00|135551|135451|135567.5|135467.5|135623.5|135477.5|135539.5|135387|187
1669177800000|2022-11-23 04:30:00|135565|135465|135480.5|135380.5|135565|135465|135480.5|135380.5|194
1669178100000|2022-11-23 04:35:00|135480|135380|135410.5|135310.5|135523.5|135423.5|135408|135308|269
1669178400000|2022-11-23 04:40:00|135416.5|135316.5|135479|135379|135486.5|135386.5|135373|135273|283
1669178700000|2022-11-23 04:45:00|135479.5|135379.5|135514|135414|135548|135448|135479.5|135379.5|256
1669179000000|2022-11-23 04:50:00|135515|135415|135548.5|135448.5|135549.5|135449.5|135492.5|135392.5|211
1669179300000|2022-11-23 04:55:00|135547.5|135447.5|135514.5|135414.5|135548|135448|135502|135402|223
1669179600000|2022-11-23 05:00:00|135515.5|135415.5|135519|135419|135582.5|135482.5|135419.5|135319.5|349
1669179900000|2022-11-23 05:05:00|135516.5|135416.5|135469|135369|135561.5|135461.5|135469|135369|257
1669180200000|2022-11-23 05:10:00|135471|135371|135486|135386|135526.5|135426.5|135465.5|135365.5|231
1669180500000|2022-11-23 05:15:00|135486.5|135386.5|135496|135396|135513.5|135413.5|135433|135333|245
1669180800000|2022-11-23 05:20:00|135493|135393|135428.5|135328.5|135543|135443|135428|135328|304
1669181100000|2022-11-23 05:25:00|135428|135328|135406.5|135306.5|135475.5|135375.5|135399.5|135299.5|280
1669181400000|2022-11-23 05:30:00|135391.5|135291.5|135415.5|135315.5|135461|135361|135375|135275|318
1669181700000|2022-11-23 05:35:00|135416|135316|135385.5|135285.5|135430|135330|135382.5|135282.5|196
1669182000000|2022-11-23 05:40:00|135386.5|135286.5|135372|135272|135403.5|135303.5|135369|135269|241
1669182300000|2022-11-23 05:45:00|135368.5|135268.5|135353|135253|135382.5|135282.5|135341|135241|232
1669182600000|2022-11-23 05:50:00|135353.5|135253.5|135297.5|135197.5|135367.5|135267.5|135267.5|135167.5|324
1669182900000|2022-11-23 05:55:00|135297|135197|135261|135161|135319.5|135219.5|135235|135135|283
1669183200000|2022-11-23 06:00:00|135261.5|135161.5|135196.5|135096.5|135264|135164|135182.5|135082.5|325
1669183500000|2022-11-23 06:05:00|135194.5|135094.5|135230|135130|135253.5|135153.5|135189.5|135089.5|219
1669183800000|2022-11-23 06:10:00|135231.5|135131.5|135235.5|135135.5|135266.5|135166.5|135203|135103|232
1669184100000|2022-11-23 06:15:00|135236|135136|135233|135133|135275.5|135175.5|135216.5|135116.5|256
1669184400000|2022-11-23 06:20:00|135229.5|135129.5|135270|135170|135272|135172|135217.5|135117.5|223
1669184700000|2022-11-23 06:25:00|135269|135169|135248|135148|135348|135248|135234|135134|302
1669185000000|2022-11-23 06:30:00|135246.5|135146.5|135240|135040|135301|135182|135193.5|135023|171
1669185300000|2022-11-23 06:35:00|135193|135093|135345|135145|135386|135149.5|135193|135026|175
1669185600000|2022-11-23 06:40:00|135345.5|135145.5|135371|135171|135377|135177|135333|135133|167
1669185900000|2022-11-23 06:45:00|135370|135170|135321|135121|135385|135185|135315|135115|77
1669186200000|2022-11-23 06:50:00|135319.5|135119.5|135223|135023|135319.5|135119.5|135176|135010|115
1669186500000|2022-11-23 06:55:00|135222.5|135022.5|135281.5|135081.5|135282|135082|135180.5|135022|88
1669186800000|2022-11-23 07:00:00|135282|135082|135294.5|135194.5|135401.5|135201.5|135279.5|135079.5|141
1669187100000|2022-11-23 07:05:00|135295|135195|135293|135093|135379.5|135238|135286.5|135092|97
1669187400000|2022-11-23 07:10:00|135293.5|135093.5|135130|134930|135298|135098|135130|134930|145
1669187700000|2022-11-23 07:15:00|135129.5|134929.5|135130.5|134930.5|135168|134968|135098|134898|149
1669188000000|2022-11-23 07:20:00|135129|134929|135155|134955|135164|134964|135092.5|134892.5|153
1669188300000|2022-11-23 07:25:00|135156|134956|135041|134841|135171.5|134971.5|135041|134841|205
1669188600000|2022-11-23 07:30:00|135040|134840|135054|134854|135115.5|134942.5|135009|134809|149
1669188900000|2022-11-23 07:35:00|135054.5|134854.5|135071.5|134871.5|135078|134878|135044.5|134844.5|112
1669189200000|2022-11-23 07:40:00|135070|134870|134965|134765|135086.5|134886.5|134955.5|134755.5|155
1669189500000|2022-11-23 07:45:00|134962|134762|134915.5|134715.5|134973|134773|134896.5|134696.5|177
1669189800000|2022-11-23 07:50:00|134921|134721|134958|134758|134963|134763|134909|134709|137
1669190100000|2022-11-23 07:55:00|134958.5|134758.5|134976.5|134776.5|134978.5|134778.5|134930|134730|155
1669190400000|2022-11-23 08:00:00|134975.5|134775.5|134995|134795|135019.5|134819.5|134960|134760|145
1669190700000|2022-11-23 08:05:00|134996|134796|135008|134808|135040|134840|134996|134796|143
1669191000000|2022-11-23 08:10:00|135007.5|134807.5|135026|134826|135055|134855|134994.5|134794.5|165
1669191300000|2022-11-23 08:15:00|135011|134811|135102|134902|135144.5|134944.5|135011|134811|201
1669191600000|2022-11-23 08:20:00|135120.5|134920.5|135205|135005|135205|135005|135085.5|134885.5|187
1669191900000|2022-11-23 08:25:00|135228.5|135028.5|135233.5|135033.5|135265.5|135065.5|135223.5|135023.5|173
1669192200000|2022-11-23 08:30:00|135235|135035|135211|135011|135235|135035|135169|134969|146
1669192500000|2022-11-23 08:35:00|135212|135012|135247|135047|135261.5|135061.5|135207.5|135007.5|137
1669192800000|2022-11-23 08:40:00|135247.5|135047.5|135308.5|135108.5|135392|135156|135247|135047|128
1669193100000|2022-11-23 08:45:00|135308|135108|135365.5|135165.5|135371.5|135171.5|135290.5|135090.5|126
1669193400000|2022-11-23 08:50:00|135362.5|135162.5|135377|135177|135388.5|135188.5|135340.5|135140.5|68
1669193700000|2022-11-23 08:55:00|135377.5|135177.5|135393.5|135193.5|135477|135277|135356|135156|191
1669194000000|2022-11-23 09:00:00|135392|135192|135395|135195|135414|135214|135371.5|135171.5|128
1669194300000|2022-11-23 09:05:00|135394.5|135194.5|135426|135226|135432.5|135232.5|135385|135185|190
1669194600000|2022-11-23 09:10:00|135425.5|135225.5|135354.5|135154.5|135426|135226|135338|135138|116
1669194900000|2022-11-23 09:15:00|135354|135154|135404|135204|135407|135207|135350|135150|97
1669195200000|2022-11-23 09:20:00|135403|135203|135429.5|135229.5|135430|135230|135393|135193|71
1669195500000|2022-11-23 09:25:00|135431.5|135231.5|135434.5|135234.5|135440.5|135240.5|135431.5|135231.5|26
1669195800000|2022-11-23 09:30:00|135433.5|135233.5|135468|135268|135468|135268|135432.5|135232.5|29
1669196100000|2022-11-23 09:35:00|135462|135262|135445.5|135245.5|135506.5|135306.5|135426.5|135226.5|126
1669196400000|2022-11-23 09:40:00|135444|135244|135314|135114|135454|135254|135314|135114|129
1669196700000|2022-11-23 09:45:00|135314.5|135114.5|135318|135118|135321.5|135121.5|135309|135109|39
1669197000000|2022-11-23 09:50:00|135317.5|135117.5|135314.5|135114.5|135319.5|135119.5|135314|135114|11
1669197300000|2022-11-23 09:55:00|135315|135115|135325.5|135125.5|135326|135126|135297|135097|32
1669197600000|2022-11-23 10:00:00|135325|135125|135445.5|135245.5|135445.5|135245.5|135323.5|135123.5|65
1669197900000|2022-11-23 10:05:00|135445|135245|135379|135179|135461.5|135261.5|135369.5|135169.5|80
1669198200000|2022-11-23 10:10:00|135384|135184|135395.5|135195.5|135398|135198|135379|135179|26
1669198500000|2022-11-23 10:15:00|135396.5|135196.5|135401.5|135201.5|135401.5|135201.5|135396.5|135196.5|10
1669198800000|2022-11-23 10:20:00|135400|135200|135446|135246|135454.5|135254.5|135391.5|135191.5|76
1669199100000|2022-11-23 10:25:00|135441.5|135241.5|135411.5|135211.5|135441.5|135241.5|135409.5|135209.5|36
1669199400000|2022-11-23 10:30:00|135410|135210|135393.5|135193.5|135410|135210|135393.5|135193.5|44
1669199700000|2022-11-23 10:35:00|135393|135193|135393.5|135193.5|135402.5|135202.5|135391.5|135191.5|36
1669200000000|2022-11-23 10:40:00|135394|135194|135366|135166|135394.5|135194.5|135366|135166|32
1669200300000|2022-11-23 10:45:00|135366.5|135166.5|135380|135180|135389.5|135189.5|135366|135166|40
1669200600000|2022-11-23 10:50:00|135379.5|135179.5|135380|135180|135380|135180|135379.5|135179.5|8
1669200900000|2022-11-23 10:55:00|135379|135179|135393|135193|135393|135193|135338.5|135138.5|37
1669201200000|2022-11-23 11:00:00|135392.5|135192.5|135368|135168|135393|135193|135332|135132|151
1669201500000|2022-11-23 11:05:00|135367.5|135167.5|135364.5|135164.5|135370|135170|135364.5|135164.5|18
1669201800000|2022-11-23 11:10:00|135365|135165|135364.5|135164.5|135367.5|135167.5|135364|135164|35
1669202100000|2022-11-23 11:15:00|135367|135167|135368|135168|135389|135189|135364.5|135164.5|58
1669202400000|2022-11-23 11:20:00|135368.5|135168.5|135380|135180|135402.5|135202.5|135368|135168|31
1669202700000|2022-11-23 11:25:00|135382.5|135182.5|135436.5|135236.5|135499.5|135299.5|135382.5|135182.5|93
1669203000000|2022-11-23 11:30:00|135438.5|135238.5|135391|135191|135448|135248|135383|135183|111
1669203300000|2022-11-23 11:35:00|135391.5|135191.5|135411.5|135211.5|135413|135213|135391|135191|45
1669203600000|2022-11-23 11:40:00|135411|135211|135427.5|135227.5|135427.5|135227.5|135403.5|135203.5|42
1669203900000|2022-11-23 11:45:00|135428|135228|135403.5|135203.5|135449.5|135249.5|135403.5|135203.5|32
1669204200000|2022-11-23 11:50:00|135399.5|135199.5|135405|135205|135405|135205|135399.5|135199.5|5
1669204500000|2022-11-23 11:55:00|135404.5|135204.5|135443|135243|135450.5|135250.5|135399.5|135199.5|53
1669204800000|2022-11-23 12:00:00|135443.5|135243.5|135458.5|135258.5|135460|135260|135443.5|135243.5|26
1669205100000|2022-11-23 12:05:00|135458|135258|135449|135249|135458.5|135258.5|135448.5|135248.5|13
1669205400000|2022-11-23 12:10:00|135448.5|135248.5|135425|135225|135449|135249|135415|135215|43
1669205700000|2022-11-23 12:15:00|135427|135227|135435|135235|135435|135235|135427|135227|8
1669206000000|2022-11-23 12:20:00|135435.5|135235.5|135436.5|135236.5|135436.5|135236.5|135418.5|135218.5|20
1669206300000|2022-11-23 12:25:00|135436|135236|135452.5|135252.5|135453|135253|135436|135236|15
1669206600000|2022-11-23 12:30:00|135450.5|135250.5|135432.5|135332.5|135483|135333|135432|135248|33
1669206900000|2022-11-23 12:35:00|135433|135333|135381|135281|135435|135335|135364.5|135264.5|59
1669207200000|2022-11-23 12:40:00|135382|135282|135387|135287|135391|135291|135382|135282|21
1669207500000|2022-11-23 12:45:00|135386|135286|135441|135241|135454|135306.5|135385.5|135237|34
1669207800000|2022-11-23 12:50:00|135439|135239|135395.5|135195.5|135439|135239|135386|135186|54
1669208100000|2022-11-23 12:55:00|135396|135196|135437.5|135237.5|135450|135250|135396|135196|37
1669208400000|2022-11-23 13:00:00|135442|135242|135419.5|135219.5|135442|135242|135419.5|135219.5|9
1669208700000|2022-11-23 13:05:00|135420|135220|135422.5|135222.5|135431|135231|135420|135220|13
1669209000000|2022-11-23 13:10:00|135424|135224|135429|135229|135430.5|135230.5|135424|135224|17
1669209300000|2022-11-23 13:15:00|135428|135228|135415|135215|135428|135228|135414.5|135214.5|17
1669209600000|2022-11-23 13:20:00|135414|135214|135408.5|135208.5|135414|135214|135367.5|135167.5|46
1669209900000|2022-11-23 13:25:00|135405|135205|135397|135197|135456.5|135256.5|135391|135191|57
1669210200000|2022-11-23 13:30:00|135396|135196|135355|135155|135402.5|135202.5|135340.5|135140.5|77
1669210500000|2022-11-23 13:35:00|135355.5|135155.5|135315|135115|135355.5|135166.5|135247.5|135082.5|87
1669210800000|2022-11-23 13:40:00|135314.5|135114.5|135370|135170|135371|135171|135289|135089|49
1669211100000|2022-11-23 13:45:00|135369|135169|135330|135130|135380|135180|135330|135130|58
1669211400000|2022-11-23 13:50:00|135330.5|135130.5|135309.5|135109.5|135330.5|135130.5|135309.5|135109.5|29
1669211700000|2022-11-23 13:55:00|135310|135110|135287|135087|135310|135110|135259|135059|26
1669212000000|2022-11-23 14:00:00|135284.5|135084.5|135283|135083|135286|135086|135267.5|135067.5|72
1669212300000|2022-11-23 14:05:00|135281.5|135081.5|135242.5|135042.5|135295.5|135095.5|135220.5|135020.5|59
1669212600000|2022-11-23 14:10:00|135243|135043|135265|135065|135267|135067|135242|135042|26
1669212900000|2022-11-23 14:15:00|135264.5|135064.5|135171.5|134971.5|135274.5|135074.5|135170|134970|80
1669213200000|2022-11-23 14:20:00|135174|134974|135176.5|134976.5|135181.5|134981.5|135170.5|134970.5|32
1669213500000|2022-11-23 14:25:00|135176|134976|135149.5|134949.5|135176.5|134976.5|135143.5|134943.5|72
1669213800000|2022-11-23 14:30:00|135149|134949|134997.5|134797.5|135153|134953|134968|134768|71
1669214100000|2022-11-23 14:35:00|135005|134805|135008.5|134808.5|135077.5|134903|135003|134803.5|87
1669214400000|2022-11-23 14:40:00|135007.5|134807.5|135020|134820|135020|134820|135006.5|134806.5|30
1669214700000|2022-11-23 14:45:00|135017|134817|134733.5|134533.5|135017|134817|134733|134533|203
1669215000000|2022-11-23 14:50:00|134733|134533|134683|134337|134747|134533|134603|134319|215
1669215300000|2022-11-23 14:55:00|134682|134338|134648|134448|134709|134469|134634|134332|236
1669215600000|2022-11-23 15:00:00|134651.5|134451.5|134685.5|134485.5|134736|134536|134645.5|134445.5|95
1669215900000|2022-11-23 15:05:00|134685|134485|134693|134467|134704|134486.5|134674|134445|89
1669216200000|2022-11-23 15:10:00|134692|134466|134636|134436|134693|134466|134636|134436|102
1669216500000|2022-11-23 15:15:00|134635.5|134435.5|134583.5|134383.5|134688.5|134488.5|134572|134363|197
1669216800000|2022-11-23 15:20:00|134587|134387|134540.5|134340.5|134619.5|134419.5|134540.5|134340.5|79
1669217100000|2022-11-23 15:25:00|134540|134340|134515.5|134315.5|134540|134340|134515.5|134315.5|21
1669217400000|2022-11-23 15:30:00|134528|134328|134397|134197|134537|134337|134366|134166|99
1669217700000|2022-11-23 15:35:00|134396.5|134196.5|134388.5|134188.5|134436|134236|134384.5|134184.5|73
1669218000000|2022-11-23 15:40:00|134387.5|134187.5|134371|134171|134397.5|134197.5|134347|134147|64
1669218300000|2022-11-23 15:45:00|134370.5|134170.5|134273.5|134073.5|134370.5|134170.5|134273|134073|83
1669218600000|2022-11-23 15:50:00|134273|134073|134262|134062|134306|134083|134257.5|134042|116
1669218900000|2022-11-23 15:55:00|134262.5|134062.5|134265|134065|134265|134065|134256|134056|44
1669219200000|2022-11-23 16:00:00|134265.5|134065.5|134275.5|134075.5|134275.5|134075.5|134265|134065|21
1669219500000|2022-11-23 16:05:00|134274.5|134074.5|134291.5|134091.5|134299.5|134099.5|134265.5|134065.5|44
1669219800000|2022-11-23 16:10:00|134291|134091|134284.5|134084.5|134296|134096|134270.5|134070.5|64
1669220100000|2022-11-23 16:15:00|134279.5|134079.5|134265|134065|134290.5|134090.5|134221|134021|142
1669220400000|2022-11-23 16:20:00|134264|134064|134224|134024|134264|134064|134219.5|134019.5|33
1669220700000|2022-11-23 16:25:00|134223.5|134023.5|134213.5|134013.5|134224|134024|134209|134009|36
1669221000000|2022-11-23 16:30:00|134214|134014|134152.5|133952.5|134220.5|134020.5|134150.5|133950.5|91
1669221300000|2022-11-23 16:35:00|134152|133952|134165.5|133965.5|134194|133994|134135|133935|67
1669221600000|2022-11-23 16:40:00|134165|133965|134161|133961|134214|134014|134149|133949|99
1669221900000|2022-11-23 16:45:00|134160.5|133960.5|134204|134004|134205.5|134005.5|134145|133945|121
1669222200000|2022-11-23 16:50:00|134203.5|134003.5|134229.5|134029.5|134233.5|134033.5|134172|133972|84
1669222500000|2022-11-23 16:55:00|134229|134029|134226.5|134026.5|134231|134031|134226.5|134026.5|14
1669222800000|2022-11-23 17:00:00|134226|134026|134253.5|134053.5|134253.5|134053.5|134226|134026|54
1669223100000|2022-11-23 17:05:00|134253|134053|134262.5|134062.5|134273.5|134073.5|134253|134053|67
1669223400000|2022-11-23 17:10:00|134261.5|134061.5|134312.5|134112.5|134314.5|134114.5|134261.5|134061.5|66
1669223700000|2022-11-23 17:15:00|134312|134112|134306|134106|134312.5|134112.5|134275.5|134075.5|57
1669224000000|2022-11-23 17:20:00|134307.5|134107.5|134280|134080|134319.5|134119.5|134278.5|134078.5|40
1669224300000|2022-11-23 17:25:00|134278|134078|134226.5|134026.5|134278|134078|134226|134026|60
1669224600000|2022-11-23 17:30:00|134218.5|134018.5|134235.5|134035.5|134248|134048|134187.5|133987.5|73
1669224900000|2022-11-23 17:35:00|134236|134036|134228.5|134028.5|134243.5|134043.5|134225|134025|60
1669225200000|2022-11-23 17:40:00|134228|134028|134221.5|134021.5|134240.5|134040.5|134206.5|134006.5|151
1669225500000|2022-11-23 17:45:00|134222|134022|134217.5|134017.5|134233|134033|134203.5|134003.5|93
1669225800000|2022-11-23 17:50:00|134217|134017|134252.5|134052.5|134252.5|134052.5|134217|134017|59
1669226100000|2022-11-23 17:55:00|134251|134051|134249|134049|134268.5|134068.5|134236|134036|49
1669226400000|2022-11-23 18:00:00|134250|134050|134258.5|134058.5|134269.5|134069.5|134250|134050|44
1669226700000|2022-11-23 18:05:00|134258|134058|134258.5|134058.5|134259|134059|134256.5|134056.5|10
1669227000000|2022-11-23 18:10:00|134263.5|134063.5|134288|134088|134292|134092|134257.5|134057.5|48
1669227300000|2022-11-23 18:15:00|134287.5|134087.5|134273|134073|134287.5|134087.5|134269.5|134069.5|20
1669227600000|2022-11-23 18:20:00|134276|134076|134310|134110|134313.5|134113.5|134276|134076|57
1669227900000|2022-11-23 18:25:00|134309.5|134109.5|134300|134100|134310|134110|134298|134098|20
1669228200000|2022-11-23 18:30:00|134300.5|134100.5|134305.5|134105.5|134306|134106|134292.5|134092.5|16
1669228500000|2022-11-23 18:35:00|134305|134105|134297|134092|134305.5|134105.5|134293|134092|37
1669228800000|2022-11-23 18:40:00|134295|134090|134130.5|133930.5|134298|134090|134123.5|133907|112
1669229100000|2022-11-23 18:45:00|134131|133931|134121.5|133921.5|134185|133985|134121.5|133921.5|105
1669229400000|2022-11-23 18:50:00|134121|133921|134177.5|133977.5|134177.5|133977.5|134119.5|133919.5|81
1669229700000|2022-11-23 18:55:00|134179|133979|134222|133862|134228.5|134028.5|134162|133857|106
1669230000000|2022-11-23 19:00:00|134221|133861|134140|133857|134224|133996|134140|133845|127
1669230300000|2022-11-23 19:05:00|134142|133859|134142|133861|134163.5|133863|134096.5|133736.5|175
1669230600000|2022-11-23 19:10:00|134141|133862|134269|133909|134283|133971|134133|133862|119
1669230900000|2022-11-23 19:15:00|134272.5|133912.5|134198|133916|134284|133953|134198|133882|135
1669231200000|2022-11-23 19:20:00|134197|133917|134121|133883|134197|133946|134120|133881|86
1669231500000|2022-11-23 19:25:00|134124|133884|134044|133826|134136|133906|134021|133751|60
1669231800000|2022-11-23 19:30:00|134057|133838|134036|133821|134074|133854|134032|133821|68
1669232100000|2022-11-23 19:35:00|134043|133828|134045.5|133845.5|134046.5|133846.5|134029|133827|48
1669232400000|2022-11-23 19:40:00|134045|133845|134030.5|133830.5|134055|133855|134021|133821|59
1669232700000|2022-11-23 19:45:00|134041|133841|134018|133810|134043.5|133843.5|134011.5|133810|72
1669233000000|2022-11-23 19:50:00|134019|133809|134056.5|133696.5|134058.5|133809|134015.5|133655.5|198
1669233300000|2022-11-23 19:55:00|134057|133697|133847|133514|134071.5|133711.5|133847|133504|205
1669233600000|2022-11-23 20:00:00|133839|133512|133843|133483|133849|133512|133839|133483|70
1669233900000|2022-11-23 20:05:00|133842.5|133482.5|133888.5|133528.5|133934|133637|133837|133481.5|182
1669234200000|2022-11-23 20:10:00|133888|133528|133884|133617|133963|133656|133840|133528|258
1669234500000|2022-11-23 20:15:00|133885|133615|133847.5|133487.5|133892|133619|133823|133476|187
1669234800000|2022-11-23 20:20:00|133847|133487|133777|133417|133876|133520|133750.5|133390.5|193
1669235100000|2022-11-23 20:25:00|133776.5|133416.5|134009|133649|134009|133649|133744|133404.5|376
1669235400000|2022-11-23 20:30:00|134010|133650|133888|133528|134013|133653|133861.5|133501.5|110
1669235700000|2022-11-23 20:35:00|133888.5|133528.5|133898.5|133538.5|133905.5|133545.5|133762.5|133402.5|163
1669236000000|2022-11-23 20:40:00|133898|133538|133884.5|133524.5|133898.5|133538.5|133884.5|133524.5|86
1669236300000|2022-11-23 20:45:00|133884|133524|133889.5|133529.5|133891|133531|133884|133524|22
1669248000000|2022-11-24 00:00:00|133848.5|133488.5|133961|133761|133966|133766|133776|133488.5|348
1669248300000|2022-11-24 00:05:00|133960.5|133760.5|134083|133883|134091.5|133891.5|133960.5|133760.5|415
1669248600000|2022-11-24 00:10:00|134085.5|133885.5|134019.5|133819.5|134085.5|133885.5|133992.5|133792.5|375
1669248900000|2022-11-24 00:15:00|134030|133830|134016|133816|134036|133836|133968.5|133768.5|339
1669249200000|2022-11-24 00:20:00|134015.5|133815.5|133985.5|133785.5|134020|133820|133969|133769|202
1669249500000|2022-11-24 00:25:00|133984.5|133784.5|133985|133785|133991.5|133791.5|133943.5|133743.5|335
1669249800000|2022-11-24 00:30:00|133985.5|133785.5|133890.5|133690.5|133987|133787|133873.5|133673.5|624
1669250100000|2022-11-24 00:35:00|133887.5|133687.5|133945.5|133745.5|133962.5|133763.5|133863.5|133664.5|350
1669250400000|2022-11-24 00:40:00|133946|133746|133968|133768|133969|133769|133887|133687|337
1669250700000|2022-11-24 00:45:00|133969|133769|133932|133732|133985.5|133785.5|133924.5|133724.5|238
1669251000000|2022-11-24 00:50:00|133929|133729|133903|133703|133938|133738|133881|133681|425
1669251300000|2022-11-24 00:55:00|133903.5|133703.5|133943|133743|133970.5|133770.5|133897.5|133697.5|375
1669251600000|2022-11-24 01:00:00|133944|133744|133766|133566|133952|133752|133715.5|133551|462
1669251900000|2022-11-24 01:05:00|133766.5|133566.5|133661.5|133561.5|133771.5|133630|133661.5|133519.5|424
1669252200000|2022-11-24 01:10:00|133665.5|133565.5|133773|133673|133865.5|133698|133665.5|133565.5|441
1669252500000|2022-11-24 01:15:00|133772.5|133672.5|133813.5|133613.5|133837.5|133690.5|133722.5|133566|394
1669252800000|2022-11-24 01:20:00|133813|133613|133742|133642|133821.5|133670|133721|133555.5|292
1669253100000|2022-11-24 01:25:00|133790.5|133590.5|133773.5|133673.5|133797|133680|133713.5|133552|262
1669253400000|2022-11-24 01:30:00|133773|133673|133858.5|133758.5|133919|133769|133713.5|133574.5|456
1669253700000|2022-11-24 01:35:00|133859|133759|133831|133631|133890.5|133762|133818|133624|370
1669254000000|2022-11-24 01:40:00|133830.5|133630.5|133697.5|133497.5|133832|133646.5|133678|133478|366
1669254300000|2022-11-24 01:45:00|133700|133500|133635|133535|133700|133540|133572|133447|436
1669254600000|2022-11-24 01:50:00|133634.5|133534.5|133603|133403|133702|133556|133553.5|133377.5|390
1669254900000|2022-11-24 01:55:00|133598.5|133398.5|133560.5|133460.5|133687.5|133487.5|133538.5|133386.5|397
1669255200000|2022-11-24 02:00:00|133561|133461|133646|133546|133676|133562|133547.5|133388|360
1669255500000|2022-11-24 02:05:00|133645.5|133545.5|133562|133462|133648.5|133548.5|133522|133371|367
1669255800000|2022-11-24 02:10:00|133560|133460|133530|133430|133616.5|133463|133513.5|133351|279
1669256100000|2022-11-24 02:15:00|133528|133428|133555.5|133455.5|133596|133496|133526|133426|330
1669256400000|2022-11-24 02:20:00|133554.5|133454.5|133649|133549|133675|133575|133537|133437|380
1669256700000|2022-11-24 02:25:00|133645|133545|133588.5|133488.5|133645|133545|133565.5|133465.5|240
1669257000000|2022-11-24 02:30:00|133589|133489|133526.5|133426.5|133593|133493|133505.5|133405.5|298
1669257300000|2022-11-24 02:35:00|133527|133427|133607.5|133507.5|133626.5|133526.5|133525|133425|271
1669257600000|2022-11-24 02:40:00|133607|133507|133485|133385|133610.5|133510.5|133441|133341|335
1669257900000|2022-11-24 02:45:00|133486.5|133386.5|133281.5|133181.5|133499|133399|133271|133171|399
1669258200000|2022-11-24 02:50:00|133282|133182|133116|133016|133334|133234|133083|132983|466
1669258500000|2022-11-24 02:55:00|133116.5|133016.5|133248.5|133148.5|133252|133152|133114|133014|443
1669258800000|2022-11-24 03:00:00|133235|133135|133264.5|133164.5|133282.5|133182.5|133114.5|133014.5|375
1669259100000|2022-11-24 03:05:00|133265.5|133165.5|133274.5|133174.5|133319.5|133219.5|133209.5|133109.5|410
1669259400000|2022-11-24 03:10:00|133275|133175|133269.5|133169.5|133364.5|133264.5|133260.5|133160.5|445
1669259700000|2022-11-24 03:15:00|133268.5|133168.5|133263.5|133163.5|133310|133210|133249|133149|288
1669260000000|2022-11-24 03:20:00|133261.5|133161.5|133024.5|132924.5|133264.5|133164.5|133008|132908|377
1669260300000|2022-11-24 03:25:00|133030.5|132930.5|132822|132722|133062|132962|132797.5|132697.5|546
1669260600000|2022-11-24 03:30:00|132822.5|132722.5|132906.5|132806.5|132940.5|132840.5|132739|132639|475
1669260900000|2022-11-24 03:35:00|132905.5|132805.5|132749.5|132649.5|132912|132812|132744|132644|434
1669261200000|2022-11-24 03:40:00|132750.5|132650.5|132804|132704|132903|132803|132750.5|132650.5|388
1669261500000|2022-11-24 03:45:00|132812|132712|132742.5|132642.5|132823|132723|132710|132610|481
1669261800000|2022-11-24 03:50:00|132741.5|132641.5|132651|132551|132771.5|132671.5|132647|132547|364
1669262100000|2022-11-24 03:55:00|132658|132558|132609.5|132509.5|132683|132583|132530.5|132430.5|498
1669262400000|2022-11-24 04:00:00|132608|132508|132565.5|132465.5|132644.5|132518|132488|132364.5|447
1669262700000|2022-11-24 04:05:00|132566|132466|132780|132680|132815|132715|132521.5|132369|533
1669263000000|2022-11-24 04:10:00|132781.5|132681.5|132737|132637|132818.5|132718.5|132695.5|132595.5|421
1669263300000|2022-11-24 04:15:00|132740|132640|132838|132738|132856.5|132756.5|132739|132639|280
1669263600000|2022-11-24 04:20:00|132834.5|132734.5|132748|132648|132838|132738|132739.5|132639.5|281
1669263900000|2022-11-24 04:25:00|132748.5|132648.5|132749.5|132649.5|132774.5|132674.5|132723|132623|245
1669264200000|2022-11-24 04:30:00|132748.5|132648.5|132801.5|132701.5|132849.5|132749.5|132739.5|132639.5|308
1669264500000|2022-11-24 04:35:00|132801|132701|132666.5|132566.5|132814|132714|132631|132531|352
1669264800000|2022-11-24 04:40:00|132665.5|132565.5|132752|132652|132752.5|132652.5|132648|132548|233
1669265100000|2022-11-24 04:45:00|132758|132658|132725.5|132625.5|132764|132664|132672.5|132572.5|346
1669265400000|2022-11-24 04:50:00|132724.5|132624.5|132627|132527|132731|132631|132618|132518|294
1669265700000|2022-11-24 04:55:00|132630|132530|132638.5|132538.5|132682|132582|132598.5|132498.5|353
1669266000000|2022-11-24 05:00:00|132637.5|132537.5|132715.5|132615.5|132715.5|132615.5|132635.5|132535.5|292
1669266300000|2022-11-24 05:05:00|132715|132615|132726.5|132626.5|132815|132715|132672|132572|350
1669266600000|2022-11-24 05:10:00|132726|132626|132836.5|132736.5|132842|132742|132715|132615|265
1669266900000|2022-11-24 05:15:00|132838|132738|132780|132680|132842.5|132742.5|132726.5|132626.5|371
1669267200000|2022-11-24 05:20:00|132780.5|132680.5|132763|132663|132818|132718|132760|132660|266
1669267500000|2022-11-24 05:25:00|132761|132661|132845.5|132745.5|132849.5|132749.5|132734|132634|234
1669267800000|2022-11-24 05:30:00|132844.5|132744.5|132815.5|132715.5|132866|132766|132795.5|132695.5|336
1669268100000|2022-11-24 05:35:00|132816|132716|132772.5|132672.5|132849|132749|132764|132664|277
1669268400000|2022-11-24 05:40:00|132772|132672|132854|132754|132869|132769|132741.5|132641.5|317
1669268700000|2022-11-24 05:45:00|132857|132757|132812|132712|132869|132769|132774|132674|329
1669269000000|2022-11-24 05:50:00|132813|132713|132811|132711|132853|132753|132799.5|132699.5|266
1669269300000|2022-11-24 05:55:00|132812|132712|132810|132710|132843.5|132743.5|132783|132683|317
1669269600000|2022-11-24 06:00:00|132809|132709|132822|132722|132836.5|132736.5|132774.5|132674.5|377
1669269900000|2022-11-24 06:05:00|132817.5|132717.5|132946|132846|132956.5|132856.5|132813|132713|349
1669270200000|2022-11-24 06:10:00|132939|132839|132944.5|132844.5|132955|132855|132913.5|132813.5|313
1669270500000|2022-11-24 06:15:00|132948.5|132848.5|132937.5|132837.5|132967|132867|132920.5|132820.5|250
1669270800000|2022-11-24 06:20:00|132936.5|132836.5|132856.5|132756.5|132960|132860|132854|132754|248
1669271100000|2022-11-24 06:25:00|132856|132756|132884.5|132784.5|132897.5|132797.5|132790|132690|337
1669271400000|2022-11-24 06:30:00|132886.5|132786.5|132887.5|132687.5|132905|132791|132831.5|132643.5|243
1669271700000|2022-11-24 06:35:00|132886.5|132686.5|132856|132656|132908.5|132708.5|132829|132629|188
1669272000000|2022-11-24 06:40:00|132855.5|132655.5|132876|132676|132903|132703|132841|132641|174
1669272300000|2022-11-24 06:45:00|132878.5|132678.5|132766|132566|132878.5|132678.5|132766|132566|170
1669272600000|2022-11-24 06:50:00|132768|132568|132743|132543|132777.5|132577.5|132728|132528|164
1669272900000|2022-11-24 06:55:00|132744|132544|132795.5|132595.5|132809|132632|132683|132541.5|114
1669273200000|2022-11-24 07:00:00|132796.5|132596.5|132727|132527|132815.5|132615.5|132662.5|132462.5|188
1669273500000|2022-11-24 07:05:00|132725.5|132525.5|132629.5|132429.5|132725.5|132525.5|132605|132405|154
1669273800000|2022-11-24 07:10:00|132629|132429|132580|132380|132651.5|132451.5|132570|132370|111
1669274100000|2022-11-24 07:15:00|132582.5|132382.5|132589.5|132389.5|132599|132443|132508.5|132355.5|95
1669274400000|2022-11-24 07:20:00|132590|132390|132560.5|132360.5|132590|132390|132560|132360|88
1669274700000|2022-11-24 07:25:00|132561|132361|132557|132357|132577.5|132377.5|132467|132301|170
1669275000000|2022-11-24 07:30:00|132559|132359|132677.5|132477.5|132682.5|132484|132493.5|132293.5|171
1669275300000|2022-11-24 07:35:00|132677|132477|132703|132503|132741|132541|132649.5|132449.5|185
1669275600000|2022-11-24 07:40:00|132702.5|132502.5|132676|132476|132713|132513|132646.5|132446.5|118
1669275900000|2022-11-24 07:45:00|132676.5|132476.5|132634.5|132434.5|132678.5|132478.5|132616|132386|160
1669276200000|2022-11-24 07:50:00|132635|132435|132709.5|132509.5|132709.5|132509.5|132628.5|132428.5|102
1669276500000|2022-11-24 07:55:00|132710|132510|132741.5|132541.5|132755|132555|132703.5|132503.5|170
1669276800000|2022-11-24 08:00:00|132742.5|132542.5|133070|132870|133072|132872|132742|132542|199
1669277100000|2022-11-24 08:05:00|133069.5|132869.5|133146|132946|133150.5|132950.5|133062.5|132862.5|178
1669277400000|2022-11-24 08:10:00|133146.5|132946.5|132956|132756|133161.5|132961.5|132934.5|132734.5|196
1669277700000|2022-11-24 08:15:00|132957.5|132757.5|132940.5|132740.5|132975|132775|132919|132719|94
1669278000000|2022-11-24 08:20:00|132943.5|132743.5|132972.5|132772.5|133020|132820|132903|132738.5|177
1669278300000|2022-11-24 08:25:00|132972|132772|133008|132808|133039|132839|132970|132770|162
1669278600000|2022-11-24 08:30:00|133008.5|132808.5|132944|132744|133008.5|132808.5|132943|132743|81
1669278900000|2022-11-24 08:35:00|132944.5|132744.5|132823|132623|132944.5|132744.5|132742|132542|198
1669279200000|2022-11-24 08:40:00|132824.5|132624.5|132869.5|132669.5|132875.5|132675.5|132816.5|132616.5|89
1669279500000|2022-11-24 08:45:00|132873.5|132673.5|132793|132593|132878|132678|132778|132578|89
1669279800000|2022-11-24 08:50:00|132792.5|132592.5|132967.5|132767.5|132971.5|132771.5|132792.5|132592.5|96
1669280100000|2022-11-24 08:55:00|132968|132768|133016.5|132816.5|133037.5|132837.5|132967.5|132767.5|117
1669280400000|2022-11-24 09:00:00|133011|132811|132986|132786|133036|132842|132942|132773.5|107
1669280700000|2022-11-24 09:05:00|132985.5|132785.5|132850.5|132650.5|132985.5|132785.5|132850.5|132650.5|116
1669281000000|2022-11-24 09:10:00|132851.5|132651.5|132726|132526|132852.5|132652.5|132718|132518|129
1669281300000|2022-11-24 09:15:00|132725.5|132525.5|132738.5|132538.5|132738.5|132538.5|132725.5|132525.5|40
1669281600000|2022-11-24 09:20:00|132737|132537|132695|132495|132737|132537|132689|132489|62
1669281900000|2022-11-24 09:25:00|132695.5|132495.5|132761|132561|132761.5|132561.5|132681|132481|87
1669282200000|2022-11-24 09:30:00|132760.5|132560.5|132932|132732|132954|132754|132760.5|132560.5|190
1669282500000|2022-11-24 09:35:00|132942.5|132742.5|132947|132747|132979.5|132779.5|132942.5|132742.5|67
1669282800000|2022-11-24 09:40:00|132948|132748|132945|132745|132948|132748|132926|132726|64
1669283100000|2022-11-24 09:45:00|132948|132748|132951|132751|132952|132752|132948|132748|16
1669283400000|2022-11-24 09:50:00|132951.5|132751.5|132951.5|132751.5|132952|132752|132951|132751|7
1669283700000|2022-11-24 09:55:00|132950.5|132750.5|132956|132756|132958|132758|132948.5|132748.5|18
1669284000000|2022-11-24 10:00:00|132956.5|132756.5|132958|132758|132962|132762|132956|132756|19
1669284300000|2022-11-24 10:05:00|132958.5|132758.5|132998.5|132798.5|133006.5|132806.5|132956|132756|44
1669284600000|2022-11-24 10:10:00|132993|132793|132994.5|132794.5|132996|132796|132981|132781|90
1669284900000|2022-11-24 10:15:00|132994|132794|132983|132783|132994|132794|132982.5|132782.5|34
1669285200000|2022-11-24 10:20:00|132984|132784|132974.5|132774.5|132990.5|132790.5|132964.5|132764.5|61
1669285500000|2022-11-24 10:25:00|132975|132775|133002.5|132802.5|133002.5|132802.5|132967|132767|46
1669285800000|2022-11-24 10:30:00|133004.5|132804.5|133026|132826|133028.5|132828.5|133003|132803|46
1669286100000|2022-11-24 10:35:00|133026.5|132826.5|133050|132850|133098.5|132898.5|133026.5|132826.5|75
1669286400000|2022-11-24 10:40:00|133045.5|132845.5|133016.5|132816.5|133045.5|132845.5|133002|132802|67
1669286700000|2022-11-24 10:45:00|133016|132816|133018.5|132818.5|133018.5|132818.5|133016|132816|4
1669287000000|2022-11-24 10:50:00|133017|132817|133015|132815|133018.5|132818.5|133014.5|132814.5|11
1669287300000|2022-11-24 10:55:00|133015.5|132815.5|133004|132804|133047|132847|133004|132804|56
1669287600000|2022-11-24 11:00:00|133003.5|132803.5|133000.5|132800.5|133004|132804|133000.5|132800.5|3
1669287900000|2022-11-24 11:05:00|132993.5|132793.5|133010|132810|133010.5|132810.5|132989.5|132789.5|37
1669288200000|2022-11-24 11:10:00|133009.5|132809.5|133008.5|132808.5|133009.5|132809.5|133008.5|132808.5|2
1669288500000|2022-11-24 11:15:00|133007|132807|133017|132817|133017.5|132817.5|133006.5|132806.5|16
1669288800000|2022-11-24 11:20:00|133017.5|132817.5|133010.5|132810.5|133017.5|132817.5|133010.5|132810.5|3
1669289100000|2022-11-24 11:25:00|133013|132813|133044|132844|133049.5|132849.5|133013|132813|54
1669289400000|2022-11-24 11:30:00|133045.5|132845.5|133049|132849|133049.5|132849.5|133041|132841|32
1669289700000|2022-11-24 11:35:00|133047.5|132847.5|133004.5|132804.5|133048|132848|133004.5|132804.5|66
1669290000000|2022-11-24 11:40:00|133005|132805|133004.5|132804.5|133010.5|132810.5|133001|132801|31
1669290300000|2022-11-24 11:45:00|133004|132804|132981|132776|133005|132805|132978|132776|88
1669290600000|2022-11-24 11:50:00|132982|132775|132996|132757|132996|132775|132982|132757|25
1669290900000|2022-11-24 11:55:00|132955|132595|132951|132628|133012|132652|132914|132573|172
1669291200000|2022-11-24 12:00:00|132962|132631|132777.5|132577.5|132980|132651|132726|132505|192
1669291500000|2022-11-24 12:05:00|132777|132577|132793.5|132593.5|132820|132620|132771.5|132571.5|128
1669291800000|2022-11-24 12:10:00|132793|132593|132816|132605|132824|132623.5|132759.5|132559.5|204
1669292100000|2022-11-24 12:15:00|132817|132604|132813|132611|132826|132614|132811|132601|89
1669292400000|2022-11-24 12:20:00|132812|132610|132813.5|132613.5|132814.5|132614.5|132767.5|132567.5|105
1669292700000|2022-11-24 12:25:00|132813|132613|132874|132664|132874|132667|132812|132612|58
1669293000000|2022-11-24 12:30:00|132875|132663|132926|132601|132926|132663|132874|132601|106
1669293300000|2022-11-24 12:35:00|132924|132599|132926|132604|132927|132604|132924|132599|9
1669293600000|2022-11-24 12:40:00|132925|132605|132925|132605|132925|132605|132925|132605|2
1669293900000|2022-11-24 12:45:00|132924|132603|132905|132548|132944.5|132603|132905|132546.5|100
1669294200000|2022-11-24 12:50:00|132904|132549|132873|132576|132904|132576|132871|132549|64
1669294500000|2022-11-24 12:55:00|132872|132577|132866|132582|132877|132588|132865|132577|72
1669294800000|2022-11-24 13:00:00|132867|132584|132862|132578|132873|132596|132862|132576|63
1669295100000|2022-11-24 13:05:00|132861|132579|132844|132587|132861|132592|132844|132574|43
1669295400000|2022-11-24 13:10:00|132845|132588|132794|132581|132846|132590|132794|132571|100
1669295700000|2022-11-24 13:15:00|132793|132582|132787|132587|132793|132587|132781.5|132581.5|61
1669296000000|2022-11-24 13:20:00|132788|132588|132793.5|132593.5|132794.5|132594.5|132788|132588|18
1669296300000|2022-11-24 13:25:00|132793|132593|132792.5|132592.5|132794.5|132594.5|132788|132588|29
1669296600000|2022-11-24 13:30:00|132795|132595|132807.5|132607.5|132808.5|132608.5|132795|132595|51
1669296900000|2022-11-24 13:35:00|132807|132607|132814.5|132614.5|132816|132616|132804|132604|31
1669297200000|2022-11-24 13:40:00|132810|132610|132805.5|132605.5|132810|132610|132797|132597|18
1669297500000|2022-11-24 13:45:00|132804.5|132604.5|132805.5|132605.5|132806|132606|132803.5|132603.5|14
1669297800000|2022-11-24 13:50:00|132807.5|132607.5|132806|132606|132809.5|132609.5|132806|132606|4
1669298100000|2022-11-24 13:55:00|132806.5|132606.5|132806.5|132606.5|132806.5|132606.5|132806|132606|3
1669298400000|2022-11-24 14:00:00|132807|132607|132804|132604|132807|132607|132804|132604|8
1669298700000|2022-11-24 14:05:00|132803.5|132603.5|132764|132564|132803.5|132603.5|132762.5|132562.5|19
1669299000000|2022-11-24 14:10:00|132764.5|132564.5|132770|132570|132774|132574|132761|132561|47
1669299300000|2022-11-24 14:15:00|132770.5|132570.5|132769.5|132569.5|132775.5|132575.5|132765|132565|40
1669299600000|2022-11-24 14:20:00|132768|132568|132773|132573|132773|132573|132765.5|132565.5|28
1669299900000|2022-11-24 14:25:00|132772|132572|132753.5|132553.5|132772|132572|132750|132550|15
1669300200000|2022-11-24 14:30:00|132753|132553|132749|132549|132754|132554|132747.5|132547.5|11
1669300500000|2022-11-24 14:35:00|132748|132548|132726|132526|132752|132552|132725.5|132525.5|54
1669300800000|2022-11-24 14:40:00|132726.5|132526.5|132727.5|132527.5|132736.5|132536.5|132725.5|132525.5|22
1669301100000|2022-11-24 14:45:00|132727|132527|132719|132519|132727|132527|132719|132519|22
1669301400000|2022-11-24 14:50:00|132720|132520|132725|132525|132725.5|132525.5|132719|132519|26
1669301700000|2022-11-24 14:55:00|132725.5|132525.5|132725.5|132525.5|132725.5|132525.5|132724.5|132524.5|5
1669302000000|2022-11-24 15:00:00|132724.5|132524.5|132724.5|132524.5|132726.5|132526.5|132724.5|132524.5|10
1669302300000|2022-11-24 15:05:00|132728|132528|132706|132506|132733.5|132533.5|132676.5|132476.5|84
1669302600000|2022-11-24 15:10:00|132706.5|132506.5|132753.5|132393.5|132754|132530|132678.5|132373|170
1669302900000|2022-11-24 15:15:00|132753|132393|132751|132392|132753.5|132393.5|132751|132391.5|28
1669303200000|2022-11-24 15:20:00|132749.5|132389.5|132753|132393|132754.5|132394.5|132747.5|132387.5|16
1669303500000|2022-11-24 15:25:00|132744.5|132384.5|132772.5|132412.5|132775.5|132415.5|132731.5|132371.5|179
1669303800000|2022-11-24 15:30:00|132770|132410|132752.5|132392.5|132770|132410|132715|132355|161
1669304100000|2022-11-24 15:35:00|132753|132393|132752|132392|132754|132394|132752|132392|20
1669304400000|2022-11-24 15:40:00|132750.5|132390.5|132666|132415|132752|132415|132666|132361|108
1669304700000|2022-11-24 15:45:00|132665|132416|132631|132366|132665|132438|132610|132366|94
1669305000000|2022-11-24 15:50:00|132632|132365|132658|132374|132696|132374|132632|132307|157
1669305300000|2022-11-24 15:55:00|132657|132375|132643|132388|132657|132388|132643|132375|32
1669305600000|2022-11-24 16:00:00|132642|132389|132598|132390|132644|132392|132598|132366|56
1669305900000|2022-11-24 16:05:00|132597|132391|132654|132404|132657|132414|132597|132389|72
1669306200000|2022-11-24 16:10:00|132652|132405|132652|132405|132656|132409|132645|132398|14
1669306500000|2022-11-24 16:15:00|132653|132409|132646|132409|132660|132415|132644|132401|41
1669306800000|2022-11-24 16:20:00|132647|132413|132675|132396|132675|132417|132646|132396|50
1669307100000|2022-11-24 16:25:00|132676|132395|132662|132432|132680|132432|132645|132385|70
1669307400000|2022-11-24 16:30:00|132657|132429|132742|132435|132742|132487|132655|132429|132
1669307700000|2022-11-24 16:35:00|132743|132434|132745|132431|132745|132434|132743|132431|8
1669308000000|2022-11-24 16:40:00|132747|132433|132747|132443|132750|132444|132745|132433|16
1669308300000|2022-11-24 16:45:00|132749|132445|132820|132555|132820|132555|132683|132414|73
1669308600000|2022-11-24 16:50:00|132811|132546|132780|132459|132832.5|132546|132778|132444.5|169
1669308900000|2022-11-24 16:55:00|132779|132460|132826.5|132466.5|132831.5|132500|132772|132456|140
1669309200000|2022-11-24 17:00:00|132826|132466|132786|132426|132826.5|132466.5|132775|132415|49
1669309500000|2022-11-24 17:05:00|132786.5|132426.5|132669.5|132469.5|132786.5|132470.5|132669.5|132394|198
1669309800000|2022-11-24 17:10:00|132670|132470|132679|132479|132679.5|132479.5|132669.5|132469.5|35
1669310100000|2022-11-24 17:15:00|132679.5|132479.5|132690|132490|132700|132500|132649|132449|89
1669310400000|2022-11-24 17:20:00|132684.5|132488|132693|132490|132700|132500|132682.5|132482.5|28
1669310700000|2022-11-24 17:25:00|132694|132489|132707|132489|132707|132496|132685|132477|46
1669311000000|2022-11-24 17:30:00|132708|132488|132737|132459|132737|132488|132708|132459|63
1669311300000|2022-11-24 17:35:00|132736|132460|132738|132462|132738|132462|132730|132456|25
1669311600000|2022-11-24 17:40:00|132737|132463|132742|132472|132746|132472|132731|132457|27
1669311900000|2022-11-24 17:45:00|132741|132473|132726|132510|132747|132510|132725|132473|58
1669312200000|2022-11-24 17:50:00|132725|132511|132721|132514|132725|132514|132721|132511|9
1669312800000|2022-11-24 18:00:00|132719|132513|132718|132514|132720|132514|132718|132513|8
1669313100000|2022-11-24 18:05:00|132715|132513|132718|132514|132719|132517|132713|132511|13
1669313400000|2022-11-24 18:10:00|132717|132515|132717|132515|132717|132515|132717|132515|2
1669313700000|2022-11-24 18:15:00|132718|132516|132721|132514|132721|132516|132718|132514|7
1669314000000|2022-11-24 18:20:00|132727|132519|132727.5|132527.5|132735|132529|132727|132519|12
1669314300000|2022-11-24 18:25:00|132728|132528|132726.5|132526.5|132728|132528|132720|132520|55
1669314600000|2022-11-24 18:30:00|132727|132527|132724.5|132524.5|132727.5|132527.5|132720|132520|57
1669314900000|2022-11-24 18:35:00|132725.5|132525.5|132724.5|132524.5|132726.5|132526.5|132720|132520|39
1669315200000|2022-11-24 18:40:00|132725|132525|132727|132527|132727|132527|132725|132525|10
1669315500000|2022-11-24 18:45:00|132726.5|132526.5|132727|132527|132727|132527|132726.5|132526.5|4
1669315800000|2022-11-24 18:50:00|132726.5|132526.5|132727|132527|132727|132527|132726.5|132526.5|2
1669316100000|2022-11-24 18:55:00|132727.5|132527.5|132724.5|132524.5|132727.5|132527.5|132720.5|132520.5|31
1669316400000|2022-11-24 19:00:00|132725|132525|132724.5|132524.5|132725|132525|132724.5|132524.5|2
1669316700000|2022-11-24 19:05:00|132725|132525|132727.5|132527.5|132727.5|132527.5|132725|132525|11
1669317300000|2022-11-24 19:15:00|132726.5|132526.5|132726.5|132526.5|132726.5|132526.5|132726|132526|9
1669317600000|2022-11-24 19:20:00|132726|132526|132727.5|132527.5|132727.5|132527.5|132726|132526|3
1669317900000|2022-11-24 19:25:00|132729.5|132529.5|132724.5|132524.5|132735.5|132535.5|132721|132521|67
1669318200000|2022-11-24 19:30:00|132725|132525|132724.5|132524.5|132729|132529|132720|132520|39
1669318500000|2022-11-24 19:35:00|132723.5|132523.5|132724|132524|132726|132526|132720|132520|21
1669318800000|2022-11-24 19:40:00|132726|132526|132733|132533|132736.5|132536.5|132726|132526|39
1669319100000|2022-11-24 19:45:00|132731|132531|132729|132529|132736.5|132536.5|132728|132528|24
1669319400000|2022-11-24 19:50:00|132730|132530|132733|132533|132735|132535|132729|132529|8
1669319700000|2022-11-24 19:55:00|132732|132532|132733.5|132533.5|132736.5|132536.5|132723.5|132523.5|40
1669320000000|2022-11-24 20:00:00|132731.5|132531.5|132727|132527|132737.5|132537.5|132727|132527|53
1669320300000|2022-11-24 20:05:00|132727.5|132527.5|132732|132532|132732|132532|132722.5|132522.5|27
1669320600000|2022-11-24 20:10:00|132731.5|132531.5|132733|132533|132733|132533|132731.5|132531.5|16
1669320900000|2022-11-24 20:15:00|132734.5|132534.5|132732.5|132532.5|132737|132537|132729|132529|30
1669321200000|2022-11-24 20:20:00|132731|132531|132733|132533|132737.5|132537.5|132728.5|132528.5|16
1669321500000|2022-11-24 20:25:00|132735|132535|132783|132550|132783|132565.5|132728.5|132528.5|50
1669321800000|2022-11-24 20:30:00|132784|132549|132832|132514|132832|132549|132784|132514|84
1669322100000|2022-11-24 20:35:00|132833|132513|132833|132513|132833|132513|132833|132513|2
1669323300000|2022-11-24 20:55:00|132878|132555|132896|132536|132896|132556|132878|132535|63
1669334400000|2022-11-25 00:00:00|132823|132463|132744|132544|132932.5|132660.5|132615.5|132415.5|393
1669334700000|2022-11-25 00:05:00|132756.5|132556.5|132959|132759|132959.5|132759.5|132647.5|132447.5|445
1669335000000|2022-11-25 00:10:00|132958.5|132758.5|133108|132908|133127|132927|132918.5|132718.5|545
1669335300000|2022-11-25 00:15:00|133106|132906|133079|132879|133149.5|132949.5|133039.5|132839.5|385
1669335600000|2022-11-25 00:20:00|133083.5|132883.5|133085|132985|133133.5|133033.5|132999.5|132852.5|363
1669335900000|2022-11-25 00:25:00|133083.5|132983.5|133262.5|133162.5|133263|133163|133029.5|132929.5|398
1669336200000|2022-11-25 00:30:00|133262|133162|133267.5|133167.5|133341.5|133241.5|133238.5|133138.5|421
1669336500000|2022-11-25 00:35:00|133266.5|133166.5|133343.5|133143.5|133408|133208|133265|133097|256
1669336800000|2022-11-25 00:40:00|133336|133136|133327|133127|133366|133236|133234|133074.5|316
1669337100000|2022-11-25 00:45:00|133328|133128|133209.5|133109.5|133335|133136|133176|133069|343
1669337400000|2022-11-25 00:50:00|133211|133111|133296.5|133196.5|133300|133200|133195.5|133095.5|360
1669337700000|2022-11-25 00:55:00|133299.5|133199.5|133259.5|133159.5|133313.5|133213.5|133257.5|133157.5|263
1669338000000|2022-11-25 01:00:00|133250.5|133150.5|133283|133183|133287|133187|133194.5|133094.5|312
1669338300000|2022-11-25 01:05:00|133281|133181|133329.5|133229.5|133373|133273|133263|133163|346
1669338600000|2022-11-25 01:10:00|133330|133230|133207.5|133107.5|133334.5|133234.5|133207.5|133107.5|331
1669338900000|2022-11-25 01:15:00|133209|133109|133063|132963|133239.5|133139.5|133014|132914|435
1669339200000|2022-11-25 01:20:00|133062|132962|133043|132943|133085|132985|132978|132878|413
1669339500000|2022-11-25 01:25:00|133048|132948|132950.5|132850.5|133077|132977|132940|132840|428
1669339800000|2022-11-25 01:30:00|132951|132851|133004.5|132904.5|133077|132977|132941.5|132813|467
1669340100000|2022-11-25 01:35:00|133003.5|132903.5|133047.5|132947.5|133047.5|132947.5|132945|132845|487
1669340400000|2022-11-25 01:40:00|133048.5|132948.5|133007|132907|133057|132957|132988|132888|369
1669340700000|2022-11-25 01:45:00|133005|132905|132968|132868|133037|132937|132941.5|132841.5|358
1669341000000|2022-11-25 01:50:00|132966.5|132866.5|133011|132911|133054.5|132954.5|132959|132859|360
1669341300000|2022-11-25 01:55:00|133011.5|132911.5|133030|132930|133042|132942|132993|132893|271
1669341600000|2022-11-25 02:00:00|133029.5|132929.5|132904|132804|133035.5|132935.5|132874.5|132774.5|387
1669341900000|2022-11-25 02:05:00|132902.5|132802.5|132983|132883|132985.5|132885.5|132899|132799|365
1669342200000|2022-11-25 02:10:00|132983.5|132883.5|132997.5|132897.5|133029.5|132929.5|132976.5|132876.5|307
1669342500000|2022-11-25 02:15:00|132996|132896|132957|132857|133014|132914|132957|132857|261
1669342800000|2022-11-25 02:20:00|132956|132856|132939|132839|132981.5|132881.5|132864.5|132764.5|381
1669343100000|2022-11-25 02:25:00|132940|132840|132950.5|132850.5|132994.5|132894.5|132903.5|132803.5|313
1669343400000|2022-11-25 02:30:00|132948|132848|132838.5|132638.5|132962.5|132862.5|132734|132627.5|439
1669343700000|2022-11-25 02:35:00|132790|132690|132947|132847|132998.5|132898.5|132790|132686|473
1669344000000|2022-11-25 02:40:00|132946|132846|132909.5|132809.5|132961.5|132861.5|132827.5|132727.5|386
1669344300000|2022-11-25 02:45:00|132910|132810|132926|132826|132968|132868|132891.5|132791.5|375
1669344600000|2022-11-25 02:50:00|132925.5|132825.5|132941.5|132841.5|132945.5|132845.5|132897|132797|349
1669344900000|2022-11-25 02:55:00|132942.5|132842.5|132939.5|132839.5|132970.5|132870.5|132881.5|132781.5|252
1669345200000|2022-11-25 03:00:00|132924|132824|133016.5|132916.5|133023.5|132923.5|132883|132783|396
1669345500000|2022-11-25 03:05:00|133015|132915|132803|132703|133020|132920|132793|132693|314
1669345800000|2022-11-25 03:10:00|132802|132702|132854.5|132754.5|132860|132760|132760.5|132660.5|360
1669346100000|2022-11-25 03:15:00|132843|132743|132910|132810|132913|132813|132810.5|132710.5|286
1669346400000|2022-11-25 03:20:00|132914|132814|132795|132695|132926|132826|132776.5|132656.5|396
1669346700000|2022-11-25 03:25:00|132783|132683|132740|132640|132809.5|132709.5|132712|132612|340
1669347000000|2022-11-25 03:30:00|132741.5|132641.5|132634.5|132534.5|132748|132648|132634.5|132534.5|287
1669347300000|2022-11-25 03:35:00|132635|132535|132654|132554|132699|132599|132617.5|132517.5|362
1669347600000|2022-11-25 03:40:00|132655|132555|132710.5|132610.5|132719.5|132619.5|132608.5|132508.5|323
1669347900000|2022-11-25 03:45:00|132711|132611|132771.5|132671.5|132772.5|132672.5|132690.5|132590.5|341
1669348200000|2022-11-25 03:50:00|132770.5|132670.5|132733|132633|132778|132678|132678.5|132578.5|344
1669348500000|2022-11-25 03:55:00|132732.5|132632.5|132681|132581|132732.5|132632.5|132627|132510.5|389
1669348800000|2022-11-25 04:00:00|132681.5|132581.5|132630.5|132530.5|132753.5|132653.5|132624|132524|405
1669349100000|2022-11-25 04:05:00|132632.5|132532.5|132624|132524|132643|132543|132524|132424|475
1669349400000|2022-11-25 04:10:00|132620|132520|132508.5|132408.5|132622.5|132522.5|132437.5|132337.5|504
1669349700000|2022-11-25 04:15:00|132508|132408|132531|132431|132558|132458|132482|132382|388
1669350000000|2022-11-25 04:20:00|132531.5|132431.5|132484.5|132384.5|132544.5|132444.5|132439|132339|326
1669350300000|2022-11-25 04:25:00|132484|132384|132491|132391|132494.5|132394.5|132431.5|132331.5|354
1669350600000|2022-11-25 04:30:00|132491.5|132391.5|132463|132363|132527|132427|132392|132292|322
1669350900000|2022-11-25 04:35:00|132461.5|132361.5|132342|132242|132478.5|132378.5|132342|132242|330
1669351200000|2022-11-25 04:40:00|132344|132244|132253.5|132153.5|132345|132245|132207|132107|508
1669351500000|2022-11-25 04:45:00|132252.5|132152.5|132225|132125|132292|132192|132178|132078|367
1669351800000|2022-11-25 04:50:00|132224.5|132124.5|132103|132003|132224.5|132124.5|132090.5|131990.5|441
1669352100000|2022-11-25 04:55:00|132109|132009|132042.5|131942.5|132153|132053|132036|131936|351
1669352400000|2022-11-25 05:00:00|132040.5|131940.5|132066|131966|132081|131981|131956.5|131819|525
1669352700000|2022-11-25 05:05:00|132065|131965|132028|131928|132079|131979|131993.5|131893.5|328
1669353000000|2022-11-25 05:10:00|132026.5|131926.5|132106.5|132006.5|132136|132036|131972.5|131872.5|472
1669353300000|2022-11-25 05:15:00|132105.5|132005.5|132071.5|131971.5|132167.5|132067.5|132039|131939|404
1669353600000|2022-11-25 05:20:00|132068|131968|132158.5|132058.5|132174.5|132074.5|132062|131962|415
1669353900000|2022-11-25 05:25:00|132159|132059|132186.5|132086.5|132304.5|132204.5|132152.5|132052.5|421
1669354200000|2022-11-25 05:30:00|132181.5|132081.5|132152|132052|132247|132147|132131.5|132031.5|384
1669354500000|2022-11-25 05:35:00|132154|132054|132222|132122|132228|132128|132144.5|132044.5|255
1669354800000|2022-11-25 05:40:00|132222.5|132122.5|132235.5|132135.5|132299|132199|132188|132088|398
1669355100000|2022-11-25 05:45:00|132236|132136|132275.5|132175.5|132277|132177|132206.5|132106.5|278
1669355400000|2022-11-25 05:50:00|132274.5|132174.5|132367|132267|132367|132267|132266.5|132166.5|322
1669355700000|2022-11-25 05:55:00|132367.5|132267.5|132376|132276|132423.5|132323.5|132367|132267|343
1669356000000|2022-11-25 06:00:00|132377|132277|132383.5|132283.5|132456.5|132356.5|132334.5|132234.5|409
1669356300000|2022-11-25 06:05:00|132383|132283|132426|132326|132462|132362|132376.5|132276.5|407
1669356600000|2022-11-25 06:10:00|132419|132319|132493|132393|132502.5|132402.5|132419|132319|286
1669356900000|2022-11-25 06:15:00|132492.5|132392.5|132478.5|132378.5|132503.5|132403.5|132446|132346|270
1669357200000|2022-11-25 06:20:00|132480|132380|132456.5|132356.5|132489|132389|132405|132305|299
1669357500000|2022-11-25 06:25:00|132459.5|132359.5|132425.5|132325.5|132585|132485|132425.5|132325.5|409
1669357800000|2022-11-25 06:30:00|132427.5|132327.5|132403.5|132303.5|132455|132343.5|132378|132221.5|192
1669358100000|2022-11-25 06:35:00|132403|132303|132438|132238|132449|132322.5|132388.5|132226.5|94
1669358400000|2022-11-25 06:40:00|132438.5|132238.5|132406.5|132206.5|132438.5|132299|132363.5|132201.5|86
1669358700000|2022-11-25 06:45:00|132407.5|132207.5|132254|131989|132455|132301.5|132231.5|131871.5|148
1669359000000|2022-11-25 06:50:00|132253|131991|132376|132176|132379.5|132179.5|132236.5|131991|191
1669359300000|2022-11-25 06:55:00|132376.5|132176.5|132381.5|132181.5|132394|132194|132371.5|132171.5|78
1669359600000|2022-11-25 07:00:00|132384|132184|132559|132359|132578|132378|132370.5|132170.5|143
1669359900000|2022-11-25 07:05:00|132558.5|132358.5|132503|132297|132611|132366|132488|132223.5|219
1669360200000|2022-11-25 07:10:00|132502|132298|132528|132328|132578|132351|132497|132297|109
1669360500000|2022-11-25 07:15:00|132528.5|132328.5|132557|132357|132573|132373|132528|132328|115
1669360800000|2022-11-25 07:20:00|132555|132355|132561|132361|132564.5|132364.5|132545|132345|97
1669361100000|2022-11-25 07:25:00|132560.5|132360.5|132407.5|132207.5|132564|132364|132386|132186|138
1669361400000|2022-11-25 07:30:00|132407|132207|132389.5|132189.5|132409|132209|132387|132187|95
1669361700000|2022-11-25 07:35:00|132390|132190|132512|132283|132568|132307|132383|132190|134
1669362000000|2022-11-25 07:40:00|132514|132282|132538|132265|132686|132361|132483|132225|152
1669362300000|2022-11-25 07:45:00|132536|132263|132514|132304|132565|132306|132444|132205|178
1669362600000|2022-11-25 07:50:00|132515|132303|132456|132256|132517|132303|132456|132256|82
1669362900000|2022-11-25 07:55:00|132458.5|132258.5|132478|132278|132561|132347|132458.5|132258.5|83
1669363200000|2022-11-25 08:00:00|132480|132280|132602|132402|132602|132402|132480|132280|114
1669363500000|2022-11-25 08:05:00|132601.5|132401.5|132604|132404|132608|132408|132581.5|132381.5|63
1669363800000|2022-11-25 08:10:00|132604.5|132404.5|132613.5|132413.5|132643|132443|132600|132400|157
1669364100000|2022-11-25 08:15:00|132614|132414|132580.5|132380.5|132622.5|132422.5|132559|132359|94
1669364400000|2022-11-25 08:20:00|132580|132380|132575|132375|132585|132385|132568.5|132368.5|113
1669364700000|2022-11-25 08:25:00|132574.5|132374.5|132583|132383|132590.5|132442.5|132542.5|132370.5|90
1669365000000|2022-11-25 08:30:00|132582.5|132382.5|132580.5|132380.5|132589.5|132389.5|132579|132379|62
1669365300000|2022-11-25 08:35:00|132580|132380|132583.5|132383.5|132584.5|132384.5|132576.5|132376.5|59
1669365600000|2022-11-25 08:40:00|132584|132384|132587.5|132387.5|132588|132388|132578.5|132378.5|44
1669365900000|2022-11-25 08:45:00|132586.5|132386.5|132582.5|132382.5|132586.5|132386.5|132569.5|132369.5|45
1669366200000|2022-11-25 08:50:00|132583|132383|132558|132458|132605|132458|132555|132383|48
1669366500000|2022-11-25 08:55:00|132562.5|132462.5|132731|132531|132731|132531|132562.5|132446|103
1669366800000|2022-11-25 09:00:00|132729.5|132529.5|132709|132509|132734.5|132534.5|132685.5|132485.5|67
1669367100000|2022-11-25 09:05:00|132707.5|132507.5|132736|132536|132736|132536|132705|132505|50
1669367400000|2022-11-25 09:10:00|132735|132535|132748.5|132548.5|132778|132578|132735|132535|73
1669367700000|2022-11-25 09:15:00|132749|132549|132786.5|132586.5|132787.5|132587.5|132749|132549|30
1669368000000|2022-11-25 09:20:00|132787|132587|133004|132804|133042|132842|132786.5|132586.5|188
1669368300000|2022-11-25 09:25:00|133003|132803|133006.5|132806.5|133024.5|132824.5|132977|132777|104
1669368600000|2022-11-25 09:30:00|133007.5|132807.5|133060|132860|133060|132860|133005|132805|210
1669368900000|2022-11-25 09:35:00|133060.5|132860.5|133219.5|133019.5|133224|133024|133060|132860|132
1669369200000|2022-11-25 09:40:00|133219|133019|133201.5|133001.5|133232.5|133032.5|133166|132966|127
1669369500000|2022-11-25 09:45:00|133200.5|133000.5|133185|132985|133206|133006|133185|132985|31
1669369800000|2022-11-25 09:50:00|133196|132996|133226|133026|133233|133033|133196|132996|71
1669370100000|2022-11-25 09:55:00|133225.5|133025.5|133209|133009|133232.5|133032.5|133206|133006|64
1669370400000|2022-11-25 10:00:00|133208.5|133008.5|133305.5|133105.5|133314.5|133114.5|133201|133001|73
1669370700000|2022-11-25 10:05:00|133306|133106|133307|133107|133353.5|133153.5|133303|133103|77
1669371000000|2022-11-25 10:10:00|133306.5|133106.5|133303.5|133103.5|133313.5|133113.5|133301.5|133101.5|58
1669371300000|2022-11-25 10:15:00|133303|133103|133254.5|133054.5|133303|133103|133252.5|133052.5|70
1669371600000|2022-11-25 10:20:00|133253.5|133053.5|133252.5|133052.5|133253.5|133053.5|133252.5|133052.5|3
1669371900000|2022-11-25 10:25:00|133246.5|133046.5|133212|133012|133246.5|133046.5|133212|133012|34
1669372200000|2022-11-25 10:30:00|133211.5|133011.5|133184|132984|133212|133012|133168.5|132968.5|62
1669372500000|2022-11-25 10:35:00|133184.5|132984.5|133011|132790|133184.5|132984.5|132987|132787|177
1669372800000|2022-11-25 10:40:00|133008|132789|133012|132784|133012|132789|133008|132784|8
1669373100000|2022-11-25 10:45:00|133013|132780|133009|132780|133013|132780|133009|132779|4
1669373400000|2022-11-25 10:50:00|132968|132764|132981.5|132781.5|132982.5|132782.5|132948.5|132739|87
1669373700000|2022-11-25 10:55:00|132982|132782|133078.5|132878.5|133086.5|132886.5|132981|132781|75
1669374000000|2022-11-25 11:00:00|133076.5|132876.5|133070.5|132870.5|133082|132882|133060.5|132860.5|44
1669374300000|2022-11-25 11:05:00|133069.5|132869.5|133223|132989|133223|133008|133067.5|132867.5|65
1669374600000|2022-11-25 11:10:00|133224|132988|133293|132980|133293|133011|133224|132980|71
1669375200000|2022-11-25 11:20:00|133291|132978|133292|132977|133292|132978|133291|132977|4
1669375500000|2022-11-25 11:25:00|133293|132976|133191|132863|133293|132976|133191|132863|27
1669375800000|2022-11-25 11:30:00|133209|132882|133159|132925|133209|132930|133153|132882|99
1669376100000|2022-11-25 11:35:00|133202|132970|133256.5|133056.5|133259.5|133059.5|133186|132967|123
1669376400000|2022-11-25 11:40:00|133256|133056|133261.5|133061.5|133267|133062|133252.5|133052.5|48
1669376700000|2022-11-25 11:45:00|133267|133067|133330|133130|133333.5|133133.5|133258|133051|92
1669377000000|2022-11-25 11:50:00|133330.5|133130.5|133337.5|133137.5|133347.5|133147.5|133315|133115|101
1669377300000|2022-11-25 11:55:00|133338|133138|133378.5|133178.5|133379|133179|133325|133125|68
1669377600000|2022-11-25 12:00:00|133378|133178|133368|133168|133388|133188|133360.5|133160.5|316
1669377900000|2022-11-25 12:05:00|133370.5|133170.5|133363|133163|133371|133171|133358.5|133158.5|372
1669378200000|2022-11-25 12:10:00|133362|133161|133354.5|133154.5|133365.5|133165.5|133352|133152|30
1669378500000|2022-11-25 12:15:00|133355|133155|133407|133207|133407|133207|133352.5|133152.5|36
1669378800000|2022-11-25 12:20:00|133400|133200|133362.5|133162.5|133400|133200|133362.5|133162.5|17
1669379100000|2022-11-25 12:25:00|133362|133162|133362|133162|133364.5|133164.5|133362|133162|8
1669379400000|2022-11-25 12:30:00|133361|133161|133361|133161|133361|133161|133360|133160|6
1669379700000|2022-11-25 12:35:00|133361.5|133161.5|133361.5|133161.5|133363.5|133163.5|133361|133161|17
1669380000000|2022-11-25 12:40:00|133362|133162|133347.5|133147.5|133362.5|133162.5|133347.5|133147.5|4
1669380300000|2022-11-25 12:45:00|133346|133146|133345|133145|133347.5|133147.5|133343.5|133143.5|24
1669380600000|2022-11-25 12:50:00|133346|133146|133402|133202|133420.5|133220.5|133346|133146|124
1669380900000|2022-11-25 12:55:00|133402.5|133202.5|133425|133225|133426|133226|133391|133191|53
1669381200000|2022-11-25 13:00:00|133424|133224|133424|133224|133428|133228|133423|133223|13
1669381500000|2022-11-25 13:05:00|133422.5|133222.5|133392|133192|133428.5|133228.5|133382.5|133182.5|42
1669381800000|2022-11-25 13:10:00|133389|133189|133390.5|133190.5|133391|133191|133384.5|133184.5|24
1669382100000|2022-11-25 13:15:00|133391.5|133191.5|133551.5|133351.5|133572|133351.5|133390.5|133190.5|93
1669382400000|2022-11-25 13:20:00|133552.5|133352.5|133573.5|133373.5|133577|133377|133541.5|133341.5|62
1669382700000|2022-11-25 13:25:00|133573|133373|133570|133370|133600|133400|133569.5|133369.5|23
1669383000000|2022-11-25 13:30:00|133574.5|133374.5|133586.5|133386.5|133592.5|133392.5|133573.5|133373.5|16
1669383300000|2022-11-25 13:35:00|133587.5|133387.5|133587.5|133387.5|133588.5|133388.5|133586.5|133386.5|5
1669383600000|2022-11-25 13:40:00|133589.5|133389.5|133595|133395|133598.5|133398.5|133589.5|133389.5|24
1669383900000|2022-11-25 13:45:00|133595.5|133395.5|133616|133416|133634.5|133434.5|133595.5|133395.5|48
1669384200000|2022-11-25 13:50:00|133615.5|133415.5|133560|133360|133615.5|133415.5|133551.5|133351.5|19
1669384500000|2022-11-25 13:55:00|133542.5|133342.5|133504.5|133304.5|133542.5|133342.5|133474.5|133274.5|80
1669384800000|2022-11-25 14:00:00|133504|133304|133513|133313|133515.5|133315.5|133504|133304|36
1669385100000|2022-11-25 14:05:00|133512|133312|133609|133409|133609.5|133409.5|133512|133312|55
1669385400000|2022-11-25 14:10:00|133609.5|133409.5|133613.5|133413.5|133626.5|133426.5|133563|133363|112
1669385700000|2022-11-25 14:15:00|133614|133414|133716.5|133516.5|133716.5|133516.5|133613|133413|63
1669386000000|2022-11-25 14:20:00|133717.5|133517.5|133701|133501|133717.5|133517.5|133701|133501|30
1669386300000|2022-11-25 14:25:00|133701.5|133501.5|133685|133485|133731|133531|133657.5|133457.5|98
1669386600000|2022-11-25 14:30:00|133681.5|133481.5|133642.5|133442.5|133681.5|133481.5|133626.5|133426.5|105
1669386900000|2022-11-25 14:35:00|133641.5|133441.5|133511|133311|133642.5|133442.5|133498.5|133298.5|90
1669387200000|2022-11-25 14:40:00|133514|133314|133514.5|133314.5|133519.5|133319.5|133511|133311|26
1669387500000|2022-11-25 14:45:00|133515.5|133315.5|133519.5|133319.5|133523|133323|133515|133315|32
1669387800000|2022-11-25 14:50:00|133515|133315|133496|133296|133515|133315|133467.5|133267.5|127
1669388100000|2022-11-25 14:55:00|133494.5|133294.5|133486|133286|133518|133318|133486|133286|80
1669388400000|2022-11-25 15:00:00|133486.5|133286.5|133469.5|133269.5|133486.5|133286.5|133458.5|133258.5|48
1669388700000|2022-11-25 15:05:00|133469|133269|133470.5|133270.5|133470.5|133270.5|133469|133269|3
1669389000000|2022-11-25 15:10:00|133471|133271|133472|133272|133472.5|133272.5|133471|133271|4
1669389300000|2022-11-25 15:15:00|133475|133275|133482|133282|133496|133296|133475|133275|42
1669389600000|2022-11-25 15:20:00|133481.5|133281.5|133476|133276|133482|133282|133469.5|133269.5|29
1669389900000|2022-11-25 15:25:00|133476.5|133276.5|133468.5|133268.5|133477.5|133277.5|133461.5|133261.5|21
1669390200000|2022-11-25 15:30:00|133469|133269|133472|133272|133472.5|133272.5|133469|133269|12
1669390500000|2022-11-25 15:35:00|133472.5|133272.5|133483.5|133283.5|133484.5|133284.5|133472|133272|14
1669390800000|2022-11-25 15:40:00|133487|133287|133488.5|133288.5|133490.5|133290.5|133487|133287|9
1669391100000|2022-11-25 15:45:00|133489|133289|133458|133258|133489|133289|133456.5|133256.5|50
1669391400000|2022-11-25 15:50:00|133457.5|133257.5|133401|133180|133471|133271|133387|133082|131
1669391700000|2022-11-25 15:55:00|133404|133181|133511|133297|133515|133297|133404|133176|103
1669392000000|2022-11-25 16:00:00|133510|133298|133591|133354|133618|133418|133510|133289|175
1669392300000|2022-11-25 16:05:00|133590|133353|133567|133356|133595|133371|133566|133349|50
1669392600000|2022-11-25 16:10:00|133568|133355|133574|133374|133580|133380|133558|133348|59
1669392900000|2022-11-25 16:15:00|133573.5|133373.5|133589|133389|133592.5|133392.5|133562|133362|32
1669393200000|2022-11-25 16:20:00|133588.5|133388.5|133585.5|133385.5|133588.5|133388.5|133585.5|133385.5|11
1669393500000|2022-11-25 16:25:00|133585|133385|133651|133451|133653|133453|133585|133385|30
1669393800000|2022-11-25 16:30:00|133650.5|133450.5|133621|133421|133650.5|133450.5|133621|133421|66
1669394100000|2022-11-25 16:35:00|133620.5|133420.5|133617|133417|133621|133421|133616|133416|13
1669394400000|2022-11-25 16:40:00|133616|133416|133638|133438|133638|133438|133615.5|133415.5|45
1669394700000|2022-11-25 16:45:00|133638.5|133438.5|133641.5|133441.5|133641.5|133441.5|133636.5|133436.5|18
1669395000000|2022-11-25 16:50:00|133642.5|133442.5|133624.5|133424.5|133644|133444|133624.5|133424.5|6
1669395300000|2022-11-25 16:55:00|133625|133425|133645.5|133445.5|133652|133452|133625|133425|49
1669395600000|2022-11-25 17:00:00|133646|133446|133642.5|133442.5|133646|133446|133642.5|133442.5|4
1669395900000|2022-11-25 17:05:00|133641.5|133441.5|133641|133441|133641.5|133441.5|133638|133438|9
1669396200000|2022-11-25 17:10:00|133640.5|133440.5|133635.5|133435.5|133640.5|133440.5|133635.5|133435.5|12
1669396500000|2022-11-25 17:15:00|133636|133436|133633|133433|133636|133436|133625|133425|38
1669396800000|2022-11-25 17:20:00|133632.5|133432.5|133633|133433|133637.5|133437.5|133632.5|133432.5|25
1669397100000|2022-11-25 17:25:00|133633.5|133433.5|133631|133431|133638|133438|133612|133412|59
1669397400000|2022-11-25 17:30:00|133632.5|133432.5|133665|133465|133684.5|133484.5|133627|133427|98
1669397700000|2022-11-25 17:35:00|133666.5|133466.5|133661.5|133461.5|133666.5|133466.5|133661.5|133461.5|2
1669398000000|2022-11-25 17:40:00|133659.5|133459.5|133652|133452|133671.5|133471.5|133635.5|133435.5|59
1669398300000|2022-11-25 17:45:00|133652.5|133452.5|133664.5|133464.5|133664.5|133464.5|133652|133452|33
1669398600000|2022-11-25 17:50:00|133665|133465|133653|133453|133665.5|133465.5|133650.5|133450.5|14
1669398900000|2022-11-25 17:55:00|133653.5|133453.5|133660.5|133460.5|133661.5|133461.5|133653.5|133453.5|23
1669399200000|2022-11-25 18:00:00|133656.5|133456.5|133677|133477|133692.5|133492.5|133652.5|133452.5|49
1669399500000|2022-11-25 18:05:00|133676.5|133476.5|133660|133460|133677|133477|133656|133456|33
1669399800000|2022-11-25 18:10:00|133657.5|133457.5|133664|133439|133666|133457.5|133643|133437|65
1669400400000|2022-11-25 18:20:00|133660|133435|133652|133438|133672|133448|133649|133423|96
1669400700000|2022-11-25 18:25:00|133651|133439|133649|133434|133655|133446|133644|133434|29
1669401000000|2022-11-25 18:30:00|133650|133433|133651|133432|133658|133439|133650|133430|24
1669401300000|2022-11-25 18:35:00|133652|133431|133652|133431|133652|133431|133652|133431|1
1669401600000|2022-11-25 18:40:00|133654|133434|133651|133432|133657|133438|133650|133430|11
1669401900000|2022-11-25 18:45:00|133650|133431|133636|133425|133651|133437|133636|133425|22
1669402200000|2022-11-25 18:50:00|133649.5|133424|133650.5|133450.5|133675|133466.5|133649.5|133424|64
1669402500000|2022-11-25 18:55:00|133649.5|133449.5|133644.5|133444.5|133649.5|133449.5|133644.5|133444.5|13
1669402800000|2022-11-25 19:00:00|133644|133444|133639.5|133439.5|133644|133444|133638.5|133438.5|19
1669403100000|2022-11-25 19:05:00|133636.5|133436.5|133635.5|133435.5|133636.5|133436.5|133633|133433|17
1669405200000|2022-11-25 19:40:00|133634.5|133434.5|133624|133424|133634.5|133434.5|133624|133424|37
1669405500000|2022-11-25 19:45:00|133623.5|133423.5|133623.5|133423.5|133623.5|133423.5|133623.5|133423.5|1
1669405800000|2022-11-25 19:50:00|133620|133420|133598.5|133398.5|133620|133420|133591.5|133391.5|58
1669406100000|2022-11-25 19:55:00|133597|133397|133606|133406|133628|133428|133595.5|133395.5|30
1669406400000|2022-11-25 20:00:00|133606.5|133406.5|133608.5|133408.5|133613.5|133413.5|133606|133406|38
1669406700000|2022-11-25 20:05:00|133608|133408|133611.5|133411.5|133614|133414|133603.5|133403.5|26
1669407000000|2022-11-25 20:10:00|133610|133410|133609|133409|133614|133414|133604|133404|29
1669407300000|2022-11-25 20:15:00|133611.5|133411.5|133608.5|133408.5|133614|133414|133604|133404|18
1669407600000|2022-11-25 20:20:00|133607|133407|133643.5|133443.5|133650.5|133450.5|133604|133404|33
1669407900000|2022-11-25 20:25:00|133642.5|133442.5|133631.5|133431.5|133643|133443|133631.5|133431.5|35
1669408800000|2022-11-25 20:40:00|133627.5|133427.5|133627.5|133427.5|133627.5|133427.5|133624|133424|17
1669409700000|2022-11-25 20:55:00|133628|133428|133627.5|133427.5|133628|133428|133627.5|133427.5|2
1669593600000|2022-11-28 00:00:00|134056.5|133696.5|133840|133640|134118|133770|133823|133586|388
1669593900000|2022-11-28 00:05:00|133845.5|133645.5|133777|133577|134115.5|133755.5|133720.5|133520.5|562
1669594200000|2022-11-28 00:10:00|133774.5|133574.5|133982|133782|133991.5|133791.5|133759|133559|448
1669594500000|2022-11-28 00:15:00|133993|133793|133945.5|133745.5|134057.5|133857.5|133943.5|133743.5|410
1669594800000|2022-11-28 00:20:00|133947.5|133747.5|133790|133590|133988.5|133788.5|133784|133584|396
1669595100000|2022-11-28 00:25:00|133784.5|133584.5|133719.5|133519.5|133806|133606|133702.5|133502.5|372
1669595400000|2022-11-28 00:30:00|133709|133509|133659.5|133459.5|133745|133545|133620|133420|556
1669595700000|2022-11-28 00:35:00|133658.5|133458.5|133705|133505|133750.5|133550.5|133620|133420|410
1669596000000|2022-11-28 00:40:00|133704.5|133504.5|133554.5|133354.5|133714|133514|133523|133343.5|465
1669596300000|2022-11-28 00:45:00|133554|133354|133504.5|133304.5|133571.5|133371.5|133504.5|133304.5|330
1669596600000|2022-11-28 00:50:00|133505|133305|133532|133332|133569.5|133427.5|133497|133304.5|336
1669596900000|2022-11-28 00:55:00|133540|133340|133591.5|133491.5|133632.5|133491.5|133525|133340|357
1669597200000|2022-11-28 01:00:00|133593.5|133493.5|133667|133567|133733|133633|133579|133479|451
1669597500000|2022-11-28 01:05:00|133665.5|133565.5|133858.5|133658.5|133959.5|133813.5|133662|133562|489
1669597800000|2022-11-28 01:10:00|133857.5|133657.5|133829.5|133729.5|133885|133731.5|133778.5|133608.5|366
1669598100000|2022-11-28 01:15:00|133830|133730|133873|133773|133894|133775|133753.5|133603.5|454
1669598400000|2022-11-28 01:20:00|133874|133774|133824.5|133724.5|133902.5|133802.5|133798.5|133698.5|333
1669598700000|2022-11-28 01:25:00|133823.5|133723.5|133868|133668|133876.5|133734|133765|133629|396
1669599000000|2022-11-28 01:30:00|133867.5|133667.5|133885|133785|133918|133797|133788|133636.5|486
1669599300000|2022-11-28 01:35:00|133886.5|133786.5|133959|133859|133968.5|133868.5|133876.5|133776.5|413
1669599600000|2022-11-28 01:40:00|133957|133857|134048.5|133848.5|134086.5|133938.5|133945|133804.5|436
1669599900000|2022-11-28 01:45:00|134049.5|133849.5|134034|133934|134076|133964.5|133998.5|133839|475
1669600200000|2022-11-28 01:50:00|134032|133932|134054|133954|134146.5|134046.5|133981.5|133881.5|476
1669600500000|2022-11-28 01:55:00|134053.5|133953.5|134053|133853|134092|133953.5|133962|133853|468
1669600800000|2022-11-28 02:00:00|134042.5|133842.5|134118|134018|134123|134023|134000.5|133841|554
1669601100000|2022-11-28 02:05:00|134114.5|134014.5|134202|134102|134266|134138|134090|133952|480
1669601400000|2022-11-28 02:10:00|134201|134101|134057.5|133857.5|134228.5|134102|134015.5|133849.5|522
1669601700000|2022-11-28 02:15:00|134058|133858|133889.5|133689.5|134064.5|133864.5|133852|133652|526
1669602000000|2022-11-28 02:20:00|133890.5|133690.5|133947.5|133747.5|133968|133768|133824|133670.5|488
1669602300000|2022-11-28 02:25:00|133947|133747|133943|133743|133974.5|133795|133862.5|133662.5|486
1669602600000|2022-11-28 02:30:00|133939|133739|133841|133741|133967.5|133793.5|133826|133669|472
1669602900000|2022-11-28 02:35:00|133837|133737|133783.5|133683.5|133865|133759.5|133774.5|133665|406
1669603200000|2022-11-28 02:40:00|133784|133684|133721.5|133621.5|133828.5|133713|133715.5|133615.5|398
1669603500000|2022-11-28 02:45:00|133721|133621|133781|133681|133822|133722|133660.5|133560.5|436
1669603800000|2022-11-28 02:50:00|133780|133680|133873|133773|133881|133781|133756.5|133656.5|450
1669604100000|2022-11-28 02:55:00|133876|133776|133827|133727|133891|133791|133747.5|133647.5|441
1669604400000|2022-11-28 03:00:00|133826.5|133726.5|133865.5|133765.5|133871.5|133771.5|133785|133685|394
1669604700000|2022-11-28 03:05:00|133865|133765|134058.5|133958.5|134059.5|133959.5|133849|133749|399
1669605000000|2022-11-28 03:10:00|134058|133958|134031|133931|134099|133999|133985.5|133885.5|421
1669605300000|2022-11-28 03:15:00|134030|133930|133947|133847|134074.5|133974.5|133935.5|133835.5|398
1669605600000|2022-11-28 03:20:00|133946|133846|134024|133924|134032.5|133932.5|133932|133832|330
1669605900000|2022-11-28 03:25:00|134023.5|133923.5|133978.5|133878.5|134036|133936|133977.5|133877.5|274
1669606200000|2022-11-28 03:30:00|133982.5|133882.5|134011.5|133911.5|134016.5|133916.5|133966|133866|247
1669606500000|2022-11-28 03:35:00|134011|133911|134062|133962|134077.5|133977.5|134006.5|133906.5|246
1669606800000|2022-11-28 03:40:00|134061|133961|133937|133837|134062|133962|133937|133837|324
1669607100000|2022-11-28 03:45:00|133938|133838|134017.5|133917.5|134017.5|133917.5|133936.5|133836.5|268
1669607400000|2022-11-28 03:50:00|134018|133918|133937.5|133837.5|134023|133923|133937.5|133837.5|202
1669607700000|2022-11-28 03:55:00|133938.5|133838.5|133817|133717|133967|133867|133795.5|133695.5|224
1669608000000|2022-11-28 04:00:00|133817.5|133717.5|133804.5|133704.5|133854|133754|133792|133692|324
1669608300000|2022-11-28 04:05:00|133805|133705|133917|133817|133930.5|133830.5|133785|133685|332
1669608600000|2022-11-28 04:10:00|133917.5|133817.5|133910|133810|133941|133841|133882|133782|249
1669608900000|2022-11-28 04:15:00|133923.5|133823.5|133876.5|133776.5|133938|133838|133873|133773|284
1669609200000|2022-11-28 04:20:00|133875.5|133775.5|133811.5|133711.5|133885.5|133785.5|133800.5|133700.5|264
1669609500000|2022-11-28 04:25:00|133814.5|133714.5|133854.5|133754.5|133861|133761|133812.5|133712.5|182
1669609800000|2022-11-28 04:30:00|133849|133749|133901.5|133801.5|133911|133811|133846|133746|240
1669610100000|2022-11-28 04:35:00|133902|133802|133930.5|133830.5|133935|133835|133893.5|133793.5|185
1669610400000|2022-11-28 04:40:00|133932.5|133832.5|133951.5|133851.5|133990.5|133890.5|133869|133769|305
1669610700000|2022-11-28 04:45:00|133952.5|133852.5|133995|133895|134026|133926|133947|133847|260
1669611000000|2022-11-28 04:50:00|133993|133893|133914.5|133814.5|133998.5|133898.5|133912.5|133812.5|237
1669611300000|2022-11-28 04:55:00|133914|133814|133900|133800|133954|133854|133860|133760|269
1669611600000|2022-11-28 05:00:00|133901|133801|134078|133978|134100|134000|133899.5|133799.5|377
1669611900000|2022-11-28 05:05:00|134079|133979|133989.5|133889.5|134110.5|134010.5|133975|133875|313
1669612200000|2022-11-28 05:10:00|133988|133888|133971.5|133871.5|133988|133888|133926.5|133826.5|370
1669612500000|2022-11-28 05:15:00|133970.5|133870.5|134017.5|133917.5|134035|133935|133953.5|133853.5|334
1669612800000|2022-11-28 05:20:00|134016.5|133916.5|133966|133866|134022|133922|133942.5|133842.5|384
1669613100000|2022-11-28 05:25:00|133968|133868|133988.5|133888.5|134001.5|133901.5|133936|133836|398
1669613400000|2022-11-28 05:30:00|133989|133889|133956.5|133856.5|134027.5|133927.5|133923.5|133823.5|456
1669613700000|2022-11-28 05:35:00|133958.5|133858.5|133964|133864|133967|133867|133918.5|133818.5|288
1669614000000|2022-11-28 05:40:00|133960|133860|133951|133851|133973|133873|133916|133816|301
1669614300000|2022-11-28 05:45:00|133952|133852|134100.5|134000.5|134100.5|134000.5|133952|133852|396
1669614600000|2022-11-28 05:50:00|134101.5|134001.5|134077.5|133977.5|134102.5|134002.5|134035.5|133935.5|344
1669614900000|2022-11-28 05:55:00|134077|133977|134073|133973|134099|133999|134052|133952|374
1669615200000|2022-11-28 06:00:00|134070.5|133970.5|134058|133958|134116|134016|134007.5|133907.5|343
1669615500000|2022-11-28 06:05:00|134058.5|133958.5|134160|134060|134234|134081.5|134058.5|133958.5|344
1669615800000|2022-11-28 06:10:00|134201.5|134001.5|134202.5|134102.5|134282|134163.5|134149|134001.5|424
1669616100000|2022-11-28 06:15:00|134202|134102|134113.5|134013.5|134209.5|134109.5|134091|133991|384
1669616400000|2022-11-28 06:20:00|134114.5|134014.5|134064|133964|134185.5|134055|134023.5|133884.5|320
1669616700000|2022-11-28 06:25:00|134064.5|133964.5|134078|133978|134141.5|134017|134038|133897.5|296
1669617000000|2022-11-28 06:30:00|134078.5|133978.5|134061.5|133861.5|134144|134001.5|134037|133837|220
1669617300000|2022-11-28 06:35:00|134059|133859|134060.5|133860.5|134081|133881|133940|133740|238
1669617600000|2022-11-28 06:40:00|134061|133861|134030.5|133830.5|134066|133866|134017|133817|150
1669617900000|2022-11-28 06:45:00|134027.5|133827.5|134069|133869|134080|133880|134026.5|133826.5|163
1669618200000|2022-11-28 06:50:00|134068.5|133868.5|134075.5|133875.5|134097|133897|134040.5|133840.5|182
1669618500000|2022-11-28 06:55:00|134076|133876|134157|133957|134173|134001|134063|133863|145
1669618800000|2022-11-28 07:00:00|134158|133958|134066.5|133866.5|134165.5|133965.5|134043.5|133843.5|160
1669619100000|2022-11-28 07:05:00|134062.5|133862.5|134060|133860|134078.5|133878.5|134053.5|133853.5|102
1669619400000|2022-11-28 07:10:00|134061|133861|133951.5|133751.5|134061|133861|133951.5|133751.5|218
1669619700000|2022-11-28 07:15:00|133953|133753|133921.5|133721.5|133978|133778|133904|133704|177
1669620000000|2022-11-28 07:20:00|133920|133720|133883|133683|133935|133726.5|133855|133652|134
1669620300000|2022-11-28 07:25:00|133883.5|133683.5|133914|133705|133919.5|133719.5|133880|133680|70
1669620600000|2022-11-28 07:30:00|133917|133709|133950|133730|133950|133739|133916|133707|49
1669620900000|2022-11-28 07:35:00|133951|133728|133981.5|133781.5|134027|133814|133946|133723|73
1669621200000|2022-11-28 07:40:00|133982|133782|133996|133796|134013.5|133813.5|133953.5|133753.5|213
1669621500000|2022-11-28 07:45:00|133995.5|133795.5|134012.5|133812.5|134016.5|133816.5|133968.5|133768.5|155
1669621800000|2022-11-28 07:50:00|134012|133812|134032|133832|134049|133849|134001|133797|70
1669622100000|2022-11-28 07:55:00|134028|133828|134048.5|133848.5|134068.5|133868.5|134015.5|133815.5|160
1669622400000|2022-11-28 08:00:00|134053|133853|134075.5|133875.5|134079.5|133879.5|134053|133853|149
1669622700000|2022-11-28 08:05:00|134075|133875|133993.5|133793.5|134075|133875|133965|133765|147
1669623000000|2022-11-28 08:10:00|133994.5|133794.5|133987|133787|133999|133845|133936|133785|102
1669623300000|2022-11-28 08:15:00|133988.5|133788.5|133954.5|133754.5|133998.5|133798.5|133954.5|133754.5|122
1669623600000|2022-11-28 08:20:00|133955|133755|133970.5|133770.5|133978.5|133778.5|133943|133743|178
1669623900000|2022-11-28 08:25:00|133970|133770|133859|133659|133972|133772|133853.5|133653.5|265
1669624200000|2022-11-28 08:30:00|133859.5|133659.5|133849.5|133649.5|133949.5|133749.5|133822|133622|237
1669624500000|2022-11-28 08:35:00|133848.5|133648.5|133925.5|133725.5|133937.5|133737.5|133846|133646|178
1669624800000|2022-11-28 08:40:00|133926|133726|133778|133578|133927|133727|133771.5|133553|213
1669625100000|2022-11-28 08:45:00|133777.5|133577.5|133731|133531|133781.5|133581.5|133727.5|133527.5|81
1669625400000|2022-11-28 08:50:00|133726|133526|133601.5|133401.5|133736|133536|133599.5|133399.5|74
1669625700000|2022-11-28 08:55:00|133611|133411|133524.5|133324.5|133623.5|133423.5|133508.5|133308.5|141
1669626000000|2022-11-28 09:00:00|133524|133324|133472|133272|133552|133330|133347.5|133147.5|254
1669626300000|2022-11-28 09:05:00|133505.5|133305.5|133546.5|133346.5|133575|133375|133505.5|133305.5|98
1669626600000|2022-11-28 09:10:00|133549|133349|133562|133362|133576.5|133376.5|133447.5|133247.5|92
1669626900000|2022-11-28 09:15:00|133562.5|133362.5|133474|133274|133562.5|133362.5|133439.5|133239.5|77
1669627200000|2022-11-28 09:20:00|133474.5|133274.5|133490.5|133290.5|133490.5|133290.5|133472.5|133272.5|19
1669627500000|2022-11-28 09:25:00|133494.5|133294.5|133504|133304|133517.5|133317.5|133460.5|133260.5|107
1669627800000|2022-11-28 09:30:00|133504.5|133304.5|133484.5|133284.5|133507.5|133307.5|133476.5|133276.5|70
1669628100000|2022-11-28 09:35:00|133484|133284|133494|133294|133494|133294|133473.5|133273.5|52
1669628400000|2022-11-28 09:40:00|133494.5|133294.5|133496.5|133296.5|133508.5|133308.5|133494|133294|56
1669628700000|2022-11-28 09:45:00|133494.5|133294.5|133501.5|133301.5|133507|133307|133475.5|133275.5|37
1669629000000|2022-11-28 09:50:00|133504|133304|133522.5|133322.5|133540.5|133340.5|133504|133304|71
1669629300000|2022-11-28 09:55:00|133522|133322|133523.5|133323.5|133524.5|133324.5|133522|133322|6
1669629600000|2022-11-28 10:00:00|133531|133331|133566.5|133366.5|133581.5|133381.5|133531|133331|47
1669629900000|2022-11-28 10:05:00|133567|133367|133593|133393|133677.5|133477.5|133567|133367|81
1669630200000|2022-11-28 10:10:00|133592.5|133392.5|133558.5|133358.5|133592.5|133392.5|133556|133356|57
1669630500000|2022-11-28 10:15:00|133558|133358|133532|133332|133563.5|133381|133481|133304|39
1669630800000|2022-11-28 10:20:00|133532.5|133332.5|133434.5|133234.5|133537|133337|133434|133234|63
1669631100000|2022-11-28 10:25:00|133435|133235|133432.5|133232.5|133437|133237|133419.5|133219.5|50
1669631400000|2022-11-28 10:30:00|133432|133232|133394.5|133194.5|133432|133232|133392.5|133192.5|39
1669631700000|2022-11-28 10:35:00|133395|133195|133375|133175|133401|133201|133363|133163|32
1669632000000|2022-11-28 10:40:00|133375.5|133175.5|133376.5|133176.5|133377.5|133177.5|133370|133170|29
1669632300000|2022-11-28 10:45:00|133380.5|133180.5|133357|133157|133390|133190|133330|133130|101
1669632600000|2022-11-28 10:50:00|133354.5|133154.5|133476.5|133276.5|133476.5|133276.5|133349.5|133149.5|66
1669632900000|2022-11-28 10:55:00|133476|133276|133496.5|133296.5|133498|133298|133476|133276|161
1669633200000|2022-11-28 11:00:00|133499|133299|133499|133299|133521|133321|133494.5|133294.5|48
1669633500000|2022-11-28 11:05:00|133498.5|133298.5|133395|133195|133499|133299|133393.5|133193.5|45
1669633800000|2022-11-28 11:10:00|133395.5|133195.5|133385.5|133185.5|133395.5|133195.5|133382|133182|24
1669634100000|2022-11-28 11:15:00|133385|133185|133343|133143|133394.5|133194.5|133340|133140|61
1669634400000|2022-11-28 11:20:00|133343.5|133143.5|133353.5|133153.5|133358.5|133158.5|133337.5|133137.5|37
1669634700000|2022-11-28 11:25:00|133351.5|133151.5|133344|133144|133351.5|133151.5|133341.5|133141.5|23
1669635000000|2022-11-28 11:30:00|133342.5|133142.5|133322.5|133122.5|133342.5|133142.5|133321.5|133121.5|46
1669635300000|2022-11-28 11:35:00|133322|133122|133346|133146|133357|133157|133311.5|133111.5|57
1669635600000|2022-11-28 11:40:00|133346.5|133146.5|133380.5|133180.5|133380.5|133180.5|133346|133146|41
1669635900000|2022-11-28 11:45:00|133439|133239|133434.5|133234.5|133441.5|133241.5|133431|133231|39
1669636200000|2022-11-28 11:50:00|133434|133234|133517|133317|133517.5|133317.5|133434|133234|93
1669636500000|2022-11-28 11:55:00|133516.5|133316.5|133503.5|133303.5|133517.5|133317.5|133503.5|133303.5|24
1669636800000|2022-11-28 12:00:00|133504|133304|133493|133223|133511|133311|133455|133190|123
1669637100000|2022-11-28 12:05:00|133492|133231|133515.5|133315.5|133519|133315.5|133491|133231|111
1669637400000|2022-11-28 12:10:00|133515|133315|133481|133281|133515.5|133315.5|133480|133280|42
1669637700000|2022-11-28 12:15:00|133480|133280|133491.5|133291.5|133500.5|133300.5|133477|133277|52
1669638000000|2022-11-28 12:20:00|133492|133292|133461.5|133261.5|133492|133292|133445.5|133245.5|65
1669638300000|2022-11-28 12:25:00|133458.5|133258.5|133484.5|133284.5|133485|133285|133455.5|133255.5|42
1669638600000|2022-11-28 12:30:00|133485|133285|133592.5|133392.5|133594|133394|133484.5|133284.5|53
1669638900000|2022-11-28 12:35:00|133593|133393|133579|133365|133707|133507|133566|133349|166
1669639200000|2022-11-28 12:40:00|133577|133366|133557|133357|133649|133442|133542|133342|112
1669639500000|2022-11-28 12:45:00|133557.5|133357.5|133574|133374|133577|133377|133536|133336|203
1669639800000|2022-11-28 12:50:00|133574.5|133374.5|133556.5|133356.5|133574.5|133374.5|133556.5|133356.5|190
1669640100000|2022-11-28 12:55:00|133556|133356|133557|133357|133561|133361|133554|133354|40
1669640400000|2022-11-28 13:00:00|133558.5|133358.5|133550.5|133350.5|133560|133360|133550|133350|25
1669640700000|2022-11-28 13:05:00|133550|133350|133536|133336|133582|133382|133536|133336|71
1669641000000|2022-11-28 13:10:00|133536.5|133336.5|133557.5|133357.5|133557.5|133393|133493|133326.5|32
1669641300000|2022-11-28 13:15:00|133546.5|133346.5|133573|133373|133606.5|133408.5|133501|133344.5|87
1669641600000|2022-11-28 13:20:00|133579|133379|133777.5|133577.5|133790|133590|133579|133379|119
1669641900000|2022-11-28 13:25:00|133778.5|133578.5|133730|133530|133778.5|133578.5|133681.5|133481.5|122
1669642200000|2022-11-28 13:30:00|133735|133535|133735|133535|133754|133554|133722|133522|68
1669642500000|2022-11-28 13:35:00|133731|133531|133645|133445|133739|133539|133622|133422|70
1669642800000|2022-11-28 13:40:00|133645.5|133445.5|133607|133407|133646.5|133446.5|133604|133404|83
1669643100000|2022-11-28 13:45:00|133607.5|133407.5|133564.5|133364.5|133610.5|133410.5|133549|133349|90
1669643400000|2022-11-28 13:50:00|133564|133364|133502|133249|133564|133364|133498|133226|46
1669643700000|2022-11-28 13:55:00|133503|133248|133551|133351|133652|133452|133503|133247|171
1669644000000|2022-11-28 14:00:00|133552|133352|133674|133474|133674.5|133474.5|133552|133352|94
1669644300000|2022-11-28 14:05:00|133674.5|133474.5|133689|133489|133695|133495|133674|133474|40
1669644600000|2022-11-28 14:10:00|133688.5|133488.5|133675|133475|133689|133489|133668|133468|27
1669644900000|2022-11-28 14:15:00|133675.5|133475.5|133690|133490|133690|133490|133673.5|133473.5|12
1669645200000|2022-11-28 14:20:00|133691|133491|133771|133571|133771.5|133571.5|133690|133490|76
1669645500000|2022-11-28 14:25:00|133773|133573|133691|133491|133779.5|133579.5|133687.5|133487.5|71
1669645800000|2022-11-28 14:30:00|133715.5|133515.5|133696|133496|133726|133526|133696|133496|42
1669646100000|2022-11-28 14:35:00|133695.5|133495.5|133563.5|133363.5|133695.5|133495.5|133447.5|133247.5|124
1669646400000|2022-11-28 14:40:00|133563|133363|133636|133435|133721|133489.5|133559|133282.5|125
1669646700000|2022-11-28 14:45:00|133632.5|133432.5|133633.5|133433.5|133662|133462|133627.5|133427.5|95
1669647000000|2022-11-28 14:50:00|133634|133434|133561|133361|133634|133434|133547|133347|109
1669647300000|2022-11-28 14:55:00|133545|133345|133629.5|133429.5|133664.5|133464.5|133545|133345|159
1669647600000|2022-11-28 15:00:00|133629|133429|133602.5|133402.5|133640|133440|133599|133399|47
1669647900000|2022-11-28 15:05:00|133602|133402|133623|133371|133624|133404|133594|133363|62
1669648200000|2022-11-28 15:10:00|133634|133380|133613|133406|133639|133426.5|133607.5|133380|79
1669648500000|2022-11-28 15:15:00|133614|133405|133503|133303|133646|133405|133494|133219|152
1669648800000|2022-11-28 15:20:00|133503.5|133303.5|133611|133411|133677.5|133477.5|133499.5|133299.5|106
1669649100000|2022-11-28 15:25:00|133610.5|133410.5|133610.5|133410.5|133631|133431|133604|133404|76
1669649400000|2022-11-28 15:30:00|133601.5|133401.5|133651.5|133451.5|133652|133452|133594.5|133394.5|122
1669649700000|2022-11-28 15:35:00|133641|133441|133682|133482|133682|133482|133580.5|133380.5|135
1669650000000|2022-11-28 15:40:00|133681.5|133481.5|133691|133491|133691|133491|133681|133481|22
1669650300000|2022-11-28 15:45:00|133691.5|133491.5|133658.5|133458.5|133691.5|133491.5|133645.5|133445.5|41
1669650600000|2022-11-28 15:50:00|133656.5|133456.5|133732|133532|133739.5|133539.5|133621.5|133421.5|85
1669650900000|2022-11-28 15:55:00|133731.5|133531.5|133733|133533|133754|133554|133706.5|133506.5|43
1669651200000|2022-11-28 16:00:00|133732.5|133532.5|133751|133551|133779.5|133579.5|133724|133524|87
1669651500000|2022-11-28 16:05:00|133750.5|133550.5|133758.5|133558.5|133762|133562|133750.5|133550.5|23
1669651800000|2022-11-28 16:10:00|133758|133558|133758|133558|133766|133566|133757|133557|13
1669652100000|2022-11-28 16:15:00|133757.5|133557.5|133740|133540|133770.5|133570.5|133736|133536|26
1669652400000|2022-11-28 16:20:00|133739.5|133539.5|133735|133535|133753|133553|133699.5|133499.5|87
1669652700000|2022-11-28 16:25:00|133735.5|133535.5|133745.5|133545.5|133795.5|133595.5|133735.5|133535.5|91
1669653000000|2022-11-28 16:30:00|133746|133546|133787.5|133587.5|133803.5|133603.5|133737|133537|78
1669653300000|2022-11-28 16:35:00|133788|133588|133752.5|133552.5|133830|133630|133738|133538|49
1669653600000|2022-11-28 16:40:00|133753|133553|133790.5|133590.5|133804|133604|133753|133553|65
1669653900000|2022-11-28 16:45:00|133792.5|133592.5|133796|133596|133796.5|133596.5|133792.5|133592.5|21
1669654200000|2022-11-28 16:50:00|133797.5|133597.5|133763|133563|133798|133598|133763|133563|21
1669654500000|2022-11-28 16:55:00|133762.5|133562.5|133718.5|133518.5|133772.5|133572.5|133718.5|133518.5|95
1669654800000|2022-11-28 17:00:00|133718|133518|133763|133544|133763|133551.5|133717.5|133517.5|131
1669655100000|2022-11-28 17:05:00|133764|133543|133782|133561|133782|133561|133737|133502|63
1669655400000|2022-11-28 17:10:00|133783|133560|133839|133639|133848|133645|133783|133560|69
1669655700000|2022-11-28 17:15:00|133839.5|133639.5|133786.5|133586.5|133842.5|133642.5|133786|133586|76
1669656000000|2022-11-28 17:20:00|133787|133587|133800.5|133600.5|133804.5|133604.5|133785|133585|76
1669656300000|2022-11-28 17:25:00|133801|133601|133811.5|133611.5|133816|133616|133758|133558|69
1669656600000|2022-11-28 17:30:00|133810.5|133610.5|133817|133617|133824|133624|133784.5|133584.5|55
1669656900000|2022-11-28 17:35:00|133817.5|133617.5|133810|133610|133822.5|133622.5|133809.5|133609.5|47
1669657200000|2022-11-28 17:40:00|133808.5|133608.5|133826.5|133626.5|133831|133631|133803|133603|75
1669657500000|2022-11-28 17:45:00|133827.5|133627.5|133814.5|133614.5|133827.5|133627.5|133814.5|133614.5|4
1669657800000|2022-11-28 17:50:00|133816.5|133616.5|133868|133668|133868.5|133668.5|133816.5|133616.5|40
1669658100000|2022-11-28 17:55:00|133868.5|133668.5|133874|133674|133880.5|133680.5|133865|133665|67
1669658400000|2022-11-28 18:00:00|133877|133677|133879.5|133679.5|134007|133807|133872|133672|92
1669658700000|2022-11-28 18:05:00|133880|133680|133891|133691|133900|133700|133850|133650|68
1669659000000|2022-11-28 18:10:00|133893|133693|133932|133732|133968|133751|133888|133688|103
1669659300000|2022-11-28 18:15:00|133931.5|133731.5|133963|133763|133963.5|133763.5|133930|133730|61
1669659600000|2022-11-28 18:20:00|133962.5|133762.5|133976.5|133776.5|133976.5|133776.5|133955|133755|62
1669659900000|2022-11-28 18:25:00|133977|133777|133997|133797|134046|133846|133977|133777|30
1669660200000|2022-11-28 18:30:00|133996.5|133796.5|133944|133744|133996.5|133796.5|133941|133741|65
1669660500000|2022-11-28 18:35:00|133944.5|133744.5|133947.5|133747.5|133959|133759|133944.5|133744.5|43
1669660800000|2022-11-28 18:40:00|133944|133744|133926.5|133726.5|133944|133744|133907.5|133707.5|43
1669661100000|2022-11-28 18:45:00|133928|133728|133980|133780|133985|133785|133928|133728|46
1669661400000|2022-11-28 18:50:00|133979.5|133779.5|133969.5|133769.5|133980|133780|133969.5|133769.5|36
1669661700000|2022-11-28 18:55:00|133965.5|133765.5|133963.5|133763.5|133965.5|133765.5|133956.5|133756.5|36
1669663200000|2022-11-28 19:20:00|133976.5|133776.5|134041|133841|134041.5|133841.5|133976.5|133776.5|35
1669663500000|2022-11-28 19:25:00|134041.5|133841.5|134060|133860|134060|133860|134041|133841|10
1669663800000|2022-11-28 19:30:00|134059.5|133859.5|134040.5|133840.5|134059.5|133859.5|134038.5|133838.5|48
1669664100000|2022-11-28 19:35:00|134041|133841|134042|133842|134042|133842|134040|133840|17
1669664400000|2022-11-28 19:40:00|134044|133844|134046.5|133846.5|134097|133897|134044|133844|34
1669664700000|2022-11-28 19:45:00|134053.5|133853.5|134072|133872|134072.5|133872.5|134053.5|133853.5|48
1669665000000|2022-11-28 19:50:00|134072.5|133872.5|134084|133884|134084|133884|134072|133872|18
1669665300000|2022-11-28 19:55:00|134083.5|133883.5|134147|133947|134152|133952|134083.5|133883.5|57
1669665600000|2022-11-28 20:00:00|134146.5|133946.5|134149|133949|134149|133949|134140.5|133940.5|25
1669665900000|2022-11-28 20:05:00|134152.5|133952.5|134152.5|133952.5|134153|133953|134152.5|133952.5|3
1669666500000|2022-11-28 20:15:00|134154|133954|134157.5|133957.5|134157.5|133957.5|134154|133954|10
1669666800000|2022-11-28 20:20:00|134158|133958|134231|134031|134231.5|134031.5|134154.5|133954.5|43
1669667100000|2022-11-28 20:25:00|134238.5|134038.5|134222.5|134022.5|134249|134049|134222|134022|50
1669667400000|2022-11-28 20:30:00|134221.5|134021.5|134222|134022|134228.5|134028.5|134214.5|134014.5|35
1669667700000|2022-11-28 20:35:00|134221.5|134021.5|134222.5|134022.5|134222.5|134022.5|134221.5|134021.5|9
1669668000000|2022-11-28 20:40:00|134223|134023|134223.5|134023.5|134230|134030|134216|134016|10
1669668300000|2022-11-28 20:45:00|134224|134024|134212.5|134012.5|134224|134024|134204.5|134004.5|23
1669668600000|2022-11-28 20:50:00|134212|134012|134215.5|134015.5|134215.5|134015.5|134206.5|134006.5|11
1669668900000|2022-11-28 20:55:00|134216|134016|134214.5|134014.5|134218.5|134018.5|134214|134014|12
1669680000000|2022-11-29 00:00:00|134148.5|133788.5|134105|133905|134290.5|134030|134033.5|133754|408
1669680300000|2022-11-29 00:05:00|134078|133878|134012|133812|134120|133920|133941.5|133703|423
1669680600000|2022-11-29 00:10:00|134021|133821|133880.5|133680.5|134081.5|133881.5|133814.5|133614.5|556
1669680900000|2022-11-29 00:15:00|133881.5|133681.5|133931.5|133731.5|133952.5|133752.5|133797|133627|356
1669681200000|2022-11-29 00:20:00|133931|133731|133862|133762|133979.5|133806|133862|133708|275
1669681500000|2022-11-29 00:25:00|133869.5|133769.5|133869.5|133769.5|133915|133786.5|133798|133689.5|285
1669681800000|2022-11-29 00:30:00|133871.5|133771.5|133875.5|133675.5|133955.5|133813.5|133849.5|133649.5|275
1669682100000|2022-11-29 00:35:00|133876.5|133676.5|133912.5|133712.5|133929|133788.5|133844|133676.5|207
1669682400000|2022-11-29 00:40:00|133910.5|133710.5|133829|133729|133910.5|133758.5|133788|133635.5|240
1669682700000|2022-11-29 00:45:00|133828|133728|133873|133673|133926.5|133780|133757.5|133651.5|340
1669683000000|2022-11-29 00:50:00|133870.5|133670.5|133859.5|133759.5|133870.5|133761|133783|133659.5|276
1669683300000|2022-11-29 00:55:00|133861|133761|133898.5|133798.5|133971|133855.5|133829.5|133729.5|379
1669683600000|2022-11-29 01:00:00|133898|133798|133886.5|133786.5|133935|133806.5|133835.5|133717|429
1669683900000|2022-11-29 01:05:00|133887|133787|133900.5|133700.5|133958|133809.5|133831|133685|397
1669684200000|2022-11-29 01:10:00|133901|133701|133766|133666|133910|133749|133762|133598|358
1669684500000|2022-11-29 01:15:00|133766.5|133666.5|133875.5|133775.5|133883|133783|133750.5|133596.5|428
1669684800000|2022-11-29 01:20:00|133876.5|133776.5|133818|133718|133946|133846|133768.5|133648|399
1669685100000|2022-11-29 01:25:00|133817.5|133717.5|133714|133514|133878|133725.5|133669.5|133469.5|484
1669685400000|2022-11-29 01:30:00|133713.5|133513.5|133633.5|133433.5|133730|133530|133628|133428|477
1669685700000|2022-11-29 01:35:00|133632.5|133432.5|133529|133329|133665|133465|133486.5|133286.5|495
1669686000000|2022-11-29 01:40:00|133525|133325|133180|132980|133529.5|133329.5|133127.5|132927.5|520
1669686300000|2022-11-29 01:45:00|133182|132982|133253.5|133053.5|133274.5|133074.5|133148.5|132948.5|414
1669686600000|2022-11-29 01:50:00|133254|133054|133246|133046|133328.5|133128.5|133227|133027|456
1669686900000|2022-11-29 01:55:00|133246.5|133046.5|133114.5|132914.5|133252.5|133052.5|133057.5|132857.5|354
1669687200000|2022-11-29 02:00:00|133111.5|132911.5|133206.5|133006.5|133277|133077|133105|132905|404
1669687500000|2022-11-29 02:05:00|133207.5|133007.5|133205.5|133005.5|133213|133013|133141.5|132941.5|423
1669687800000|2022-11-29 02:10:00|133207.5|133007.5|133114|132914|133245|133045|133057.5|132857.5|432
1669688100000|2022-11-29 02:15:00|133113.5|132913.5|133073.5|132873.5|133126|132926|133037|132837|464
1669688400000|2022-11-29 02:20:00|133074.5|132874.5|133145|132945|133146.5|132946.5|133068.5|132868.5|366
1669688700000|2022-11-29 02:25:00|133144|132944|133155|132955|133180|132980|133078|132878|289
1669689000000|2022-11-29 02:30:00|133153|132953|132954.5|132754.5|133153|132953|132949.5|132749.5|451
1669689300000|2022-11-29 02:35:00|132953.5|132753.5|133019.5|132819.5|133020.5|132820.5|132933|132733|316
1669689600000|2022-11-29 02:40:00|133013.5|132813.5|133059.5|132859.5|133068|132868|132976.5|132776.5|392
1669689900000|2022-11-29 02:45:00|133060|132860|133090|132990|133100.5|132998|133023|132823|291
1669690200000|2022-11-29 02:50:00|133089.5|132989.5|133197.5|132997.5|133204|133023|133083.5|132932|356
1669690500000|2022-11-29 02:55:00|133198|132998|133302.5|133102.5|133314.5|133114.5|133164.5|132964.5|361
1669690800000|2022-11-29 03:00:00|133302|133102|133090.5|132890.5|133304.5|133104.5|133085|132885|440
1669691100000|2022-11-29 03:05:00|133098.5|132898.5|133059.5|132859.5|133101.5|132901.5|133028|132828|335
1669691400000|2022-11-29 03:10:00|133060|132860|132962.5|132762.5|133089.5|132924.5|132957.5|132757.5|348
1669691700000|2022-11-29 03:15:00|132963.5|132763.5|132711|132511|132975|132824.5|132706|132506|533
1669692000000|2022-11-29 03:20:00|132711.5|132511.5|132656.5|132456.5|132749.5|132605|132616.5|132455.5|472
1669692300000|2022-11-29 03:25:00|132656|132456|132435.5|132235.5|132656.5|132512.5|132302|132102|597
1669692600000|2022-11-29 03:30:00|132436.5|132236.5|132491|132291|132549.5|132349.5|132338.5|132138.5|473
1669692900000|2022-11-29 03:35:00|132494.5|132294.5|132538.5|132338.5|132568|132368|132491|132291|306
1669693200000|2022-11-29 03:40:00|132539|132339|132551.5|132351.5|132581|132381|132521|132321|376
1669693500000|2022-11-29 03:45:00|132554|132354|132575|132375|132624|132434|132493|132319|414
1669693800000|2022-11-29 03:50:00|132566.5|132366.5|132644|132444|132666|132466|132525|132325|467
1669694100000|2022-11-29 03:55:00|132643|132443|132696|132496|132696|132496|132641.5|132441.5|426
1669694400000|2022-11-29 04:00:00|132697|132497|132707.5|132507.5|132770|132570|132668|132468|410
1669694700000|2022-11-29 04:05:00|132709.5|132509.5|132655|132555|132743.5|132595|132595|132441|400
1669695000000|2022-11-29 04:10:00|132654.5|132554.5|132533|132433|132701.5|132558|132509|132409|413
1669695300000|2022-11-29 04:15:00|132532.5|132432.5|132526|132426|132610.5|132510.5|132509.5|132378|365
1669695600000|2022-11-29 04:20:00|132525|132425|132584|132484|132584.5|132484.5|132489|132389|293
1669695900000|2022-11-29 04:25:00|132585|132485|132683.5|132583.5|132703|132603|132585|132482|343
1669696200000|2022-11-29 04:30:00|132682|132582|132650|132550|132682.5|132582.5|132616.5|132516.5|286
1669696500000|2022-11-29 04:35:00|132649|132549|132642|132542|132669.5|132569.5|132576.5|132476.5|234
1669696800000|2022-11-29 04:40:00|132641|132541|132587.5|132487.5|132645.5|132545.5|132570|132470|312
1669697100000|2022-11-29 04:45:00|132588.5|132488.5|132516.5|132416.5|132614|132514|132516.5|132398.5|289
1669697400000|2022-11-29 04:50:00|132513.5|132413.5|132440|132340|132530|132430|132417.5|132317.5|360
1669697700000|2022-11-29 04:55:00|132446|132346|132491.5|132391.5|132491.5|132391.5|132435.5|132335.5|248
1669698000000|2022-11-29 05:00:00|132491|132391|132592|132492|132635.5|132535.5|132485|132385|376
1669698300000|2022-11-29 05:05:00|132591|132491|132572|132472|132597|132497|132518.5|132418.5|319
1669698600000|2022-11-29 05:10:00|132572.5|132472.5|132577.5|132477.5|132631.5|132531.5|132554|132454|376
1669698900000|2022-11-29 05:15:00|132576.5|132476.5|132513.5|132413.5|132576.5|132476.5|132481|132381|328
1669699200000|2022-11-29 05:20:00|132514|132414|132617.5|132517.5|132631|132531|132492|132392|369
1669699500000|2022-11-29 05:25:00|132618.5|132518.5|132581|132481|132634|132534|132531.5|132431.5|405
1669699800000|2022-11-29 05:30:00|132579|132479|132670.5|132570.5|132672|132572|132554.5|132454.5|437
1669700100000|2022-11-29 05:35:00|132678.5|132578.5|132707|132607|132716|132616|132612.5|132512.5|394
1669700400000|2022-11-29 05:40:00|132707.5|132607.5|132594|132494|132708.5|132608.5|132579.5|132479.5|489
1669700700000|2022-11-29 05:45:00|132593.5|132493.5|132647.5|132547.5|132694.5|132557.5|132548.5|132448.5|459
1669701000000|2022-11-29 05:50:00|132646.5|132546.5|132526.5|132426.5|132647.5|132547.5|132521.5|132421.5|320
1669701300000|2022-11-29 05:55:00|132525.5|132425.5|132625.5|132525.5|132711|132572|132525.5|132425.5|462
1669701600000|2022-11-29 06:00:00|132627|132527|132766|132566|132780|132590|132606.5|132466|418
1669701900000|2022-11-29 06:05:00|132766.5|132566.5|132767.5|132567.5|132795.5|132595.5|132731.5|132531.5|298
1669702200000|2022-11-29 06:10:00|132768.5|132568.5|132798.5|132598.5|132814.5|132614.5|132750.5|132550.5|307
1669702500000|2022-11-29 06:15:00|132805|132605|132832|132632|132885.5|132698|132798|132605|374
1669702800000|2022-11-29 06:20:00|132834|132634|132941|132741|132994|132795.5|132811|132611|421
1669703100000|2022-11-29 06:25:00|132940.5|132740.5|132727.5|132527.5|132951|132770|132706|132506|367
1669703400000|2022-11-29 06:30:00|132728|132528|132809.5|132609.5|132825.5|132625.5|132728|132528|205
1669703700000|2022-11-29 06:35:00|132810|132610|132780|132580|132836|132636|132761|132561|102
1669704000000|2022-11-29 06:40:00|132779.5|132579.5|132763|132563|132784|132584|132700.5|132500.5|130
1669704300000|2022-11-29 06:45:00|132764.5|132564.5|132857|132657|132857|132657|132738.5|132538.5|163
1669704600000|2022-11-29 06:50:00|132857.5|132657.5|133093.5|132893.5|133126.5|132926.5|132857|132657|189
1669704900000|2022-11-29 06:55:00|133093|132893|132904|132704|133094.5|132894.5|132802|132501|158
1669705200000|2022-11-29 07:00:00|132904.5|132704.5|132812|132612|132905|132705|132809.5|132608|213
1669705500000|2022-11-29 07:05:00|132811.5|132611.5|132726|132526|132811.5|132611.5|132701.5|132494|183
1669705800000|2022-11-29 07:10:00|132731|132531|132621.5|132421.5|132747|132547|132606.5|132406.5|247
1669706100000|2022-11-29 07:15:00|132621|132421|132547|132347|132621|132421|132449|132249|141
1669706400000|2022-11-29 07:20:00|132548.5|132348.5|132576|132376|132576.5|132376.5|132542.5|132342.5|55
1669706700000|2022-11-29 07:25:00|132577|132377|132584.5|132384.5|132661|132453|132546|132346|180
1669707000000|2022-11-29 07:30:00|132584|132384|132749|132491|132758|132491|132582|132382|157
1669707300000|2022-11-29 07:35:00|132748|132492|132684|132484|132766|132541|132634|132434|203
1669707600000|2022-11-29 07:40:00|132683.5|132483.5|132697|132497|132735.5|132535.5|132680.5|132480.5|93
1669707900000|2022-11-29 07:45:00|132694|132494|132687|132487|132694|132494|132600.5|132400.5|71
1669708200000|2022-11-29 07:50:00|132686.5|132486.5|132787.5|132587.5|132794|132594|132686.5|132486.5|153
1669708500000|2022-11-29 07:55:00|132786|132586|132734.5|132534.5|132786|132591|132691|132494.5|182
1669708800000|2022-11-29 08:00:00|132734|132534|132789.5|132589.5|132790.5|132590.5|132699.5|132499.5|175
1669709100000|2022-11-29 08:05:00|132789|132589|132804|132604|132814|132614|132777|132577|150
1669709400000|2022-11-29 08:10:00|132806|132606|132814.5|132614.5|132819.5|132619.5|132790.5|132590.5|127
1669709700000|2022-11-29 08:15:00|132813.5|132613.5|132770|132570|132813.5|132613.5|132768|132568|130
1669710000000|2022-11-29 08:20:00|132769|132569|132778.5|132578.5|132795|132595|132713.5|132513.5|198
1669710300000|2022-11-29 08:25:00|132775.5|132575.5|132755.5|132555.5|132787|132587|132754.5|132554.5|51
1669710600000|2022-11-29 08:30:00|132755|132555|132660.5|132460.5|132755.5|132555.5|132657|132457|113
1669710900000|2022-11-29 08:35:00|132657.5|132457.5|132646|132446|132694.5|132494.5|132586.5|132386.5|122
1669711200000|2022-11-29 08:40:00|132643|132443|132600|132400|132656|132456|132563|132363|155
1669711500000|2022-11-29 08:45:00|132595|132395|132614|132414|132643|132443|132588.5|132388.5|28
1669711800000|2022-11-29 08:50:00|132614.5|132414.5|132604.5|132404.5|132625|132425|132598|132398|72
1669712100000|2022-11-29 08:55:00|132604|132404|132647|132447|132652.5|132452.5|132604|132404|94
1669712400000|2022-11-29 09:00:00|132645|132445|132663|132455|132663|132460|132610.5|132410.5|103
1669712700000|2022-11-29 09:05:00|132664|132454|132763|132476|132765|132488|132664|132449|76
1669713000000|2022-11-29 09:10:00|132764|132478|132793.5|132593.5|132810|132606|132708|132461|97
1669713300000|2022-11-29 09:15:00|132799.5|132599.5|132808|132601|132808|132603.5|132797|132590|34
1669713600000|2022-11-29 09:20:00|132809|132600|132810|132599|132810|132600|132809|132599|4
1669713900000|2022-11-29 09:25:00|132834|132601|132903|132604|132903|132631|132834|132601|59
1669714200000|2022-11-29 09:30:00|132904|132603|132908|132592|132920|132603|132904|132591|56
1669714500000|2022-11-29 09:35:00|132909|132593|132838|132591|132915|132599|132838|132566|86
1669714800000|2022-11-29 09:40:00|132837|132592|132829|132600|132840|132610|132822|132592|44
1669715100000|2022-11-29 09:45:00|132832|132607|132845|132645|132960.5|132760.5|132832|132604|168
1669715400000|2022-11-29 09:50:00|132844.5|132644.5|132837|132637|132850.5|132650.5|132834.5|132634.5|105
1669715700000|2022-11-29 09:55:00|132836|132636|132837|132637|132839|132639|132832|132632|109
1669716000000|2022-11-29 10:00:00|132834|132634|132596.5|132396.5|132835|132635|132588.5|132388.5|184
1669716300000|2022-11-29 10:05:00|132599.5|132399.5|132566|132366|132601.5|132401.5|132530.5|132330.5|115
1669716600000|2022-11-29 10:10:00|132550.5|132350.5|132501|132301|132557|132357|132493.5|132293.5|56
1669716900000|2022-11-29 10:15:00|132502.5|132302.5|132539|132339|132541|132362|132459.5|132301|45
1669717200000|2022-11-29 10:20:00|132539.5|132339.5|132612|132412|132616|132416|132539|132339|64
1669717500000|2022-11-29 10:25:00|132611.5|132411.5|132621|132421|132624.5|132424.5|132609|132409|47
1669717800000|2022-11-29 10:30:00|132619|132419|132670|132438|132730|132487.5|132617|132417|220
1669718100000|2022-11-29 10:35:00|132669|132437|132635.5|132435.5|132687|132449|132633|132426|410
1669718400000|2022-11-29 10:40:00|132633.5|132433.5|132690|132490|132710.5|132510.5|132632.5|132432.5|169
1669718700000|2022-11-29 10:45:00|132689|132489|132696.5|132496.5|132709|132509|132656.5|132456.5|99
1669719000000|2022-11-29 10:50:00|132694|132494|132692|132492|132696|132496|132666|132466|52
1669719300000|2022-11-29 10:55:00|132692.5|132492.5|132711|132511|132713|132513|132686|132486|42
1669719600000|2022-11-29 11:00:00|132711.5|132511.5|132706|132506|132713|132513|132697.5|132497.5|70
1669719900000|2022-11-29 11:05:00|132705.5|132505.5|132706|132506|132706|132506|132705|132505|6
1669720200000|2022-11-29 11:10:00|132707.5|132507.5|132719.5|132519.5|132729|132529|132707.5|132507.5|169
1669720500000|2022-11-29 11:15:00|132720|132520|132726.5|132526.5|132734|132534|132711|132511|98
1669720800000|2022-11-29 11:20:00|132725.5|132525.5|132725.5|132525.5|132726|132526|132725|132525|9
1669721100000|2022-11-29 11:25:00|132724|132524|132720.5|132520.5|132728.5|132528.5|132709.5|132509.5|55
1669721400000|2022-11-29 11:30:00|132719|132519|132719|132519|132723|132523|132715.5|132515.5|42
1669721700000|2022-11-29 11:35:00|132719.5|132519.5|132703.5|132503.5|132722.5|132522.5|132703|132503|53
1669722000000|2022-11-29 11:40:00|132703|132503|132700|132500|132703|132503|132693.5|132493.5|16
1669722300000|2022-11-29 11:45:00|132701|132501|132701|132501|132705|132505|132685|132485|47
1669722600000|2022-11-29 11:50:00|132700.5|132500.5|132550|132350|132702|132502|132550|132350|51
1669722900000|2022-11-29 11:55:00|132549.5|132349.5|132598|132398|132612.5|132412.5|132549.5|132349.5|143
1669723200000|2022-11-29 12:00:00|132599|132399|132590|132390|132616.5|132416.5|132582.5|132382.5|109
1669723500000|2022-11-29 12:05:00|132589.5|132389.5|132600|132400|132614.5|132414.5|132568.5|132368.5|151
1669723800000|2022-11-29 12:10:00|132585|132385|132613|132413|132625|132425|132578.5|132378.5|132
1669724100000|2022-11-29 12:15:00|132612|132412|132627|132427|132637.5|132437.5|132601.5|132401.5|87
1669724400000|2022-11-29 12:20:00|132626.5|132426.5|132623.5|132423.5|132628.5|132428.5|132621|132421|50
1669724700000|2022-11-29 12:25:00|132624.5|132424.5|132644|132444|132644|132444|132620.5|132420.5|64
1669725000000|2022-11-29 12:30:00|132644.5|132444.5|132673|132473|132678|132478|132631.5|132431.5|73
1669725300000|2022-11-29 12:35:00|132658.5|132458.5|132737.5|132537.5|132775|132575|132657.5|132457.5|106
1669725600000|2022-11-29 12:40:00|132740|132540|132715|132515|132743.5|132543.5|132713|132513|205
1669725900000|2022-11-29 12:45:00|132715.5|132515.5|132712|132512|132720|132520|132710|132510|93
1669726200000|2022-11-29 12:50:00|132711|132511|132717.5|132517.5|132718|132518|132702|132502|54
1669726500000|2022-11-29 12:55:00|132718|132518|132717.5|132517.5|132720|132520|132717.5|132517.5|11
1669726800000|2022-11-29 13:00:00|132719|132519|132713|132513|132729|132529|132684.5|132484.5|62
1669727100000|2022-11-29 13:05:00|132711|132511|132704|132504|132711|132511|132703.5|132503.5|27
1669727400000|2022-11-29 13:10:00|132705|132505|132750|132550|132753|132553|132702.5|132502.5|110
1669727700000|2022-11-29 13:15:00|132749.5|132549.5|132781.5|132581.5|132782.5|132582.5|132748|132548|51
1669728000000|2022-11-29 13:20:00|132794|132594|132754.5|132554.5|132796|132596|132741.5|132541.5|54
1669728300000|2022-11-29 13:25:00|132755|132555|132780.5|132580.5|132794.5|132594.5|132755|132555|38
1669728600000|2022-11-29 13:30:00|132779.5|132579.5|132774.5|132574.5|132837|132651|132751|132572.5|59
1669728900000|2022-11-29 13:35:00|132773.5|132573.5|132846|132646|132847|132647|132773.5|132573.5|44
1669729200000|2022-11-29 13:40:00|132845.5|132645.5|132905.5|132705.5|132912.5|132712.5|132844.5|132644.5|64
1669729500000|2022-11-29 13:45:00|132906|132706|132909|132709|132909.5|132709.5|132881|132681|65
1669729800000|2022-11-29 13:50:00|132909.5|132709.5|132899.5|132699.5|132957.5|132757.5|132892|132692|51
1669730100000|2022-11-29 13:55:00|132918|132718|132905|132705|132927.5|132727.5|132905|132705|59
1669730400000|2022-11-29 14:00:00|132905.5|132705.5|132876.5|132676.5|132907.5|132707.5|132876|132676|95
1669730700000|2022-11-29 14:05:00|132879.5|132679.5|132791|132591|132883|132683|132788.5|132588.5|114
1669731000000|2022-11-29 14:10:00|132791.5|132591.5|132874.5|132674.5|132875|132675|132786.5|132586.5|98
1669731300000|2022-11-29 14:15:00|132874|132674|132888|132688|132895|132695|132872|132672|225
1669731600000|2022-11-29 14:20:00|132888.5|132688.5|132949.5|132749.5|132950|132750|132885|132685|85
1669731900000|2022-11-29 14:25:00|132952|132752|133032|132832|133032|132832|132952|132752|55
1669732200000|2022-11-29 14:30:00|133032.5|132832.5|133089|132889|133096.5|132896.5|133024|132824|48
1669732500000|2022-11-29 14:35:00|133089.5|132889.5|132936.5|132736.5|133090|132890|132933|132733|124
1669732800000|2022-11-29 14:40:00|132918|132718|132899.5|132699.5|132981.5|132781.5|132758.5|132558.5|252
1669733100000|2022-11-29 14:45:00|132899|132699|132805.5|132605.5|132925|132725|132787.5|132587.5|132
1669733400000|2022-11-29 14:50:00|132806|132606|132820.5|132620.5|132830|132630|132739.5|132539.5|95
1669733700000|2022-11-29 14:55:00|132820|132620|132845.5|132645.5|132850.5|132650.5|132819|132619|37
1669734000000|2022-11-29 15:00:00|132846|132646|132846.5|132646.5|132848|132648|132823.5|132623.5|28
1669734300000|2022-11-29 15:05:00|132846|132646|132819.5|132619.5|132847|132647|132819.5|132619.5|31
1669734600000|2022-11-29 15:10:00|132819|132619|132738|132538|132819|132619|132692.5|132492.5|94
1669734900000|2022-11-29 15:15:00|132742|132542|132704|132504|132742|132542|132703.5|132503.5|81
1669735200000|2022-11-29 15:20:00|132703.5|132503.5|132663.5|132463.5|132714|132514|132663|132463|53
1669735500000|2022-11-29 15:25:00|132663|132463|132636.5|132436.5|132671.5|132471.5|132613|132413|60
1669735800000|2022-11-29 15:30:00|132636|132436|132621.5|132421.5|132661|132461|132611.5|132411.5|83
1669736100000|2022-11-29 15:35:00|132621|132421|132630.5|132430.5|132636.5|132436.5|132620.5|132420.5|29
1669736400000|2022-11-29 15:40:00|132647|132447|132642|132442|132649|132449|132638.5|132438.5|34
1669736700000|2022-11-29 15:45:00|132643.5|132443.5|132744.5|132544.5|132760.5|132560.5|132643.5|132443.5|68
1669737000000|2022-11-29 15:50:00|132744|132544|132715.5|132515.5|132744|132544|132712|132512|83
1669737300000|2022-11-29 15:55:00|132716|132516|132664|132464|132716|132516|132651|132451|53
1669737600000|2022-11-29 16:00:00|132663.5|132463.5|132753.5|132553.5|132756.5|132556.5|132661.5|132461.5|142
1669737900000|2022-11-29 16:05:00|132754|132554|132798.5|132598.5|132811.5|132611.5|132753.5|132553.5|64
1669738200000|2022-11-29 16:10:00|132798|132598|132788.5|132588.5|132800.5|132600.5|132778|132578|25
1669738500000|2022-11-29 16:15:00|132785.5|132585.5|132826|132626|132826|132626|132785.5|132585.5|58
1669738800000|2022-11-29 16:20:00|132825|132625|132857.5|132657.5|132864.5|132664.5|132820|132620|52
1669739100000|2022-11-29 16:25:00|132858|132658|132867.5|132667.5|132867.5|132667.5|132857|132657|11
1669739400000|2022-11-29 16:30:00|132867|132667|132828.5|132628.5|132867.5|132667.5|132825|132625|37
1669739700000|2022-11-29 16:35:00|132829|132629|132729.5|132529.5|132830.5|132630.5|132686|132486|132
1669740000000|2022-11-29 16:40:00|132729|132529|132724|132524|132729.5|132529.5|132724|132524|42
1669740300000|2022-11-29 16:45:00|132724.5|132524.5|132778.5|132578.5|132778.5|132578.5|132721|132521|56
1669740600000|2022-11-29 16:50:00|132778|132578|132775|132575|132786|132586|132772.5|132572.5|30
1669740900000|2022-11-29 16:55:00|132774.5|132574.5|132757|132557|132780|132580|132755.5|132555.5|41
1669741200000|2022-11-29 17:00:00|132751.5|132551.5|132732|132532|132756.5|132556.5|132732|132532|29
1669741500000|2022-11-29 17:05:00|132732.5|132532.5|132717|132517|132732.5|132532.5|132716.5|132516.5|24
1669741800000|2022-11-29 17:10:00|132716.5|132516.5|132710|132510|132717.5|132517.5|132709|132509|17
1669742100000|2022-11-29 17:15:00|132709.5|132509.5|132677|132477|132714|132514|132666.5|132466.5|77
1669742400000|2022-11-29 17:20:00|132677.5|132477.5|132686|132486|132700.5|132500.5|132674.5|132474.5|55
1669742700000|2022-11-29 17:25:00|132686.5|132486.5|132703.5|132503.5|132706|132506|132680.5|132480.5|40
1669743000000|2022-11-29 17:30:00|132704|132504|132695|132377|132711|132506.5|132649.5|132377|139
1669743300000|2022-11-29 17:35:00|132696|132376|132675|132400|132703|132400|132675|132358|55
1669743600000|2022-11-29 17:40:00|132668|132393|132672|132405|132672|132405|132662|132393|14
1669743900000|2022-11-29 17:45:00|132673|132404|132675|132401|132676|132404|132672|132400|11
1669744200000|2022-11-29 17:50:00|132743|132471|132687|132487|132743|132487.5|132671|132429|115
1669744500000|2022-11-29 17:55:00|132686.5|132486.5|132685.5|132485.5|132686.5|132486.5|132680.5|132480.5|21
1669744800000|2022-11-29 18:00:00|132686|132486|132690|132490|132708|132508|132686|132486|22
1669745100000|2022-11-29 18:05:00|132690.5|132490.5|132694.5|132494.5|132694.5|132494.5|132688|132488|24
1669745400000|2022-11-29 18:10:00|132693|132493|132693.5|132493.5|132695.5|132495.5|132691|132491|18
1669745700000|2022-11-29 18:15:00|132690.5|132490.5|132725|132525|132733|132533|132670|132470|61
1669746300000|2022-11-29 18:25:00|132724.5|132524.5|132724.5|132524.5|132724.5|132524.5|132724.5|132524.5|1
1669746600000|2022-11-29 18:30:00|132723.5|132523.5|132728|132528|132733.5|132533.5|132709.5|132509.5|47
1669746900000|2022-11-29 18:35:00|132728.5|132528.5|132728|132528|132728.5|132528.5|132727|132527|9
1669747200000|2022-11-29 18:40:00|132724.5|132524.5|132721.5|132521.5|132724.5|132524.5|132721.5|132521.5|2
1669747500000|2022-11-29 18:45:00|132722|132522|132723|132523|132723.5|132523.5|132721.5|132521.5|7
1669747800000|2022-11-29 18:50:00|132723.5|132523.5|132721.5|132521.5|132727|132527|132721|132521|9
1669748100000|2022-11-29 18:55:00|132718|132518|132684.5|132484.5|132720|132520|132684.5|132484.5|77
1669748400000|2022-11-29 19:00:00|132685|132485|132570|132370|132685|132485|132570|132370|112
1669748700000|2022-11-29 19:05:00|132569.5|132369.5|132530|132325|132580.5|132380.5|132527|132325|72
1669749000000|2022-11-29 19:10:00|132531|132324|132531|132329|132576|132363|132527|132320|26
1669749300000|2022-11-29 19:15:00|132528|132327|132533|132332|132542|132341|132517.5|132317.5|85
1669749600000|2022-11-29 19:20:00|132534|132331|132534|132331|132534|132331|132534|132331|2
1669749900000|2022-11-29 19:25:00|132533|132330|132593|132337|132593|132357|132533|132327|54
1669750200000|2022-11-29 19:30:00|132594|132336|132645|132374|132650|132377|132594|132332|64
1669750500000|2022-11-29 19:35:00|132631|132369|132656|132370|132656|132406|132621|132361|74
1669750800000|2022-11-29 19:40:00|132651|132365|132587|132371|132651|132371|132585|132332|78
1669751100000|2022-11-29 19:45:00|132599|132381|132560|132353|132605|132384|132560|132331|53
1669751400000|2022-11-29 19:50:00|132559|132354|132555|132352|132559|132355|132553|132351|10
1669751700000|2022-11-29 19:55:00|132556.5|132350|132555|132355|132570|132370|132553|132350|68
1669752000000|2022-11-29 20:00:00|132560|132360|132647|132395|132654.5|132454.5|132560|132360|115
1669752300000|2022-11-29 20:05:00|132648|132394|132607|132400|132660|132400|132607|132368|82
1669752600000|2022-11-29 20:10:00|132606|132401|132599|132399|132606|132404|132599|132399|24
1669752900000|2022-11-29 20:15:00|132598.5|132398.5|132594|132389|132600.5|132400.5|132591.5|132386|21
1669753200000|2022-11-29 20:20:00|132593|132390|132564.5|132364.5|132593|132392|132556.5|132356.5|62
1669753500000|2022-11-29 20:25:00|132565|132365|132566.5|132366.5|132568|132368|132558.5|132358.5|40
1669753800000|2022-11-29 20:30:00|132565|132365|132566.5|132366.5|132569|132369|132560|132360|47
1669754100000|2022-11-29 20:35:00|132563|132363|132568.5|132368.5|132579|132379|132558.5|132358.5|33
1669754400000|2022-11-29 20:40:00|132567|132367|132550|132340|132587.5|132387.5|132546|132340|108
1669754700000|2022-11-29 20:45:00|132551|132339|132530.5|132330.5|132558|132348|132521|132310|99
1669755000000|2022-11-29 20:50:00|132531|132331|132545|132345|132546.5|132346.5|132531|132331|31
1669755300000|2022-11-29 20:55:00|132545.5|132345.5|132485.5|132125.5|132545.5|132345.5|132480|132120|152
1669766400000|2022-11-30 00:00:00|133009|132649|132873.5|132673.5|133009|132733|132798|132563.5|312
1669766700000|2022-11-30 00:05:00|132874.5|132674.5|132860.5|132660.5|132947.5|132747.5|132831|132631|362
1669767000000|2022-11-30 00:10:00|132864|132664|132750.5|132650.5|132877.5|132690.5|132716|132564.5|402
1669767300000|2022-11-30 00:15:00|132751.5|132651.5|132832.5|132732.5|132947|132847|132751|132651|473
1669767600000|2022-11-30 00:20:00|132827.5|132727.5|132786|132686|132869|132751|132756.5|132602.5|345
1669767900000|2022-11-30 00:25:00|132786.5|132686.5|132867.5|132667.5|132875.5|132728.5|132770|132647|247
1669768200000|2022-11-30 00:30:00|132867|132667|132793|132593|132902|132702|132756.5|132556.5|424
1669768500000|2022-11-30 00:35:00|132792.5|132592.5|132592|132392|132796.5|132596.5|132571.5|132371.5|500
1669768800000|2022-11-30 00:40:00|132591.5|132391.5|132636.5|132436.5|132664|132464|132591|132391|369
1669769100000|2022-11-30 00:45:00|132634|132434|132576.5|132376.5|132634|132434|132521.5|132321.5|372
1669769400000|2022-11-30 00:50:00|132575|132375|132628|132428|132666|132466|132523.5|132323.5|370
1669769700000|2022-11-30 00:55:00|132627|132427|132463|132263|132639|132439|132451.5|132251.5|372
1669770000000|2022-11-30 01:00:00|132461|132261|132462|132262|132485.5|132285.5|132390.5|132190.5|461
1669770300000|2022-11-30 01:05:00|132461|132261|132475.5|132275.5|132507|132307|132415|132215|343
1669770600000|2022-11-30 01:10:00|132472.5|132272.5|132495|132295|132575.5|132375.5|132463.5|132263.5|320
1669770900000|2022-11-30 01:15:00|132494|132294|132540|132340|132573|132373|132487.5|132287.5|351
1669771200000|2022-11-30 01:20:00|132541.5|132341.5|132546|132346|132603.5|132403.5|132520.5|132320.5|340
1669771500000|2022-11-30 01:25:00|132545.5|132345.5|132591|132391|132679.5|132479.5|132540.5|132340.5|436
1669771800000|2022-11-30 01:30:00|132597|132397|132519|132319|132665|132465|132506.5|132306.5|625
1669772100000|2022-11-30 01:35:00|132523|132323|132357|132157|132540|132340|132351|132151|558
1669772400000|2022-11-30 01:40:00|132353|132153|132099|131899|132357.5|132157.5|132094|131894|627
1669772700000|2022-11-30 01:45:00|132109.5|131909.5|132018|131818|132205.5|132005.5|131987.5|131787.5|591
1669773000000|2022-11-30 01:50:00|132016|131816|132149.5|131949.5|132151.5|131951.5|131958.5|131799|442
1669773300000|2022-11-30 01:55:00|132147.5|131947.5|132287|132087|132312.5|132112.5|132146.5|131946.5|391
1669773600000|2022-11-30 02:00:00|132286.5|132086.5|132232.5|132032.5|132346.5|132146.5|132215.5|132015.5|407
1669773900000|2022-11-30 02:05:00|132236.5|132036.5|132249.5|132049.5|132256|132056|132171|131971|390
1669774200000|2022-11-30 02:10:00|132251|132051|132407|132207|132457|132279|132237|132041.5|447
1669774500000|2022-11-30 02:15:00|132408.5|132208.5|132388.5|132188.5|132435|132235|132370|132170|315
1669774800000|2022-11-30 02:20:00|132388|132188|132385.5|132185.5|132405.5|132205.5|132359.5|132159.5|320
1669775100000|2022-11-30 02:25:00|132386.5|132186.5|132307.5|132107.5|132399.5|132199.5|132307.5|132107.5|347
1669775400000|2022-11-30 02:30:00|132310|132110|132240|132040|132323|132123|132236.5|132036.5|345
1669775700000|2022-11-30 02:35:00|132236|132036|132192|132092|132260|132092|132181|131989|313
1669776000000|2022-11-30 02:40:00|132191.5|132091.5|132150|131950|132254.5|132101.5|132109|131949|269
1669776300000|2022-11-30 02:45:00|132150.5|131950.5|132151.5|131951.5|132208|132008|132132.5|131932.5|261
1669776600000|2022-11-30 02:50:00|132150.5|131950.5|132005.5|131805.5|132150.5|131950.5|131999.5|131799.5|285
1669776900000|2022-11-30 02:55:00|132000.5|131800.5|132060|131860|132097.5|131897.5|131977|131797.5|387
1669777200000|2022-11-30 03:00:00|132050|131850|131887|131687|132050|131850|131836|131636|450
1669777500000|2022-11-30 03:05:00|131887.5|131687.5|131966|131766|132014|131814|131887.5|131687.5|292
1669777800000|2022-11-30 03:10:00|131969.5|131769.5|131922|131722|131996|131796|131875.5|131675.5|338
1669778100000|2022-11-30 03:15:00|131920.5|131720.5|132001|131801|132020|131820|131916|131716|327
1669778400000|2022-11-30 03:20:00|132002.5|131802.5|131971|131771|132020.5|131859|131946.5|131746.5|246
1669778700000|2022-11-30 03:25:00|131971.5|131771.5|132041|131841|132050.5|131850.5|131958.5|131758.5|288
1669779000000|2022-11-30 03:30:00|132041.5|131841.5|131886|131686|132053|131853|131877.5|131677.5|303
1669779300000|2022-11-30 03:35:00|131890.5|131690.5|131978.5|131778.5|131989|131789|131887|131687|263
1669779600000|2022-11-30 03:40:00|131981|131781|131882|131682|132020.5|131820.5|131860|131660|268
1669779900000|2022-11-30 03:45:00|131883|131683|131845|131645|131915|131751.5|131774.5|131623|349
1669780200000|2022-11-30 03:50:00|131845.5|131645.5|131798.5|131598.5|131856|131660.5|131722|131530.5|375
1669780500000|2022-11-30 03:55:00|131799|131599|131798.5|131598.5|131811|131664|131720|131520|244
1669780800000|2022-11-30 04:00:00|131793.5|131593.5|131678|131478|131793.5|131593.5|131637|131461.5|330
1669781100000|2022-11-30 04:05:00|131672|131472|131690.5|131590.5|131739|131592.5|131627|131469.5|278
1669781400000|2022-11-30 04:10:00|131691.5|131591.5|131793|131593|131847|131647|131691.5|131554.5|307
1669781700000|2022-11-30 04:15:00|131794|131594|131823|131623|131857.5|131657.5|131794|131594|232
1669782000000|2022-11-30 04:20:00|131822|131622|131745.5|131545.5|131848|131648|131725.5|131525.5|213
1669782300000|2022-11-30 04:25:00|131744|131544|131652|131552|131760.5|131569|131636.5|131475.5|342
1669782600000|2022-11-30 04:30:00|131651.5|131551.5|131764.5|131564.5|131776.5|131585.5|131639.5|131488.5|220
1669782900000|2022-11-30 04:35:00|131765|131565|131742|131542|131844.5|131654.5|131728|131528|374
1669783200000|2022-11-30 04:40:00|131740.5|131540.5|131759|131659|131851|131664.5|131722.5|131522.5|291
1669783500000|2022-11-30 04:45:00|131758|131658|131814|131614|131817|131667.5|131746.5|131582.5|217
1669783800000|2022-11-30 04:50:00|131813.5|131613.5|131853|131653|131873.5|131673.5|131809.5|131609.5|206
1669784100000|2022-11-30 04:55:00|131852|131652|131887.5|131687.5|131984|131784.5|131802|131648.5|372
1669784400000|2022-11-30 05:00:00|131887|131687|131893.5|131693.5|131908.5|131708.5|131835|131635|273
1669784700000|2022-11-30 05:05:00|131892|131692|131772|131572|131892|131692|131724.5|131524.5|331
1669785000000|2022-11-30 05:10:00|131771|131571|131773|131573|131800.5|131600.5|131729.5|131529.5|278
1669785300000|2022-11-30 05:15:00|131772|131572|131682|131582|131790|131608|131682|131504.5|306
1669785600000|2022-11-30 05:20:00|131682.5|131582.5|131732.5|131632.5|131749|131649|131645.5|131545.5|299
1669785900000|2022-11-30 05:25:00|131730.5|131630.5|131711|131611|131740|131640|131678|131578|330
1669786200000|2022-11-30 05:30:00|131712.5|131612.5|131756|131656|131797|131697|131693.5|131593.5|437
1669786500000|2022-11-30 05:35:00|131757|131657|131715|131615|131779|131679|131691.5|131591.5|325
1669786800000|2022-11-30 05:40:00|131715.5|131615.5|131635.5|131535.5|131723.5|131623.5|131620.5|131520.5|335
1669787100000|2022-11-30 05:45:00|131636|131536|131569|131469|131648|131548|131568|131468|238
1669787400000|2022-11-30 05:50:00|131567.5|131467.5|131597.5|131497.5|131599|131499|131567.5|131467.5|279
1669787700000|2022-11-30 05:55:00|131598|131498|131667|131567|131768.5|131668.5|131589.5|131489.5|436
1669788000000|2022-11-30 06:00:00|131665|131565|131710|131610|131764.5|131664.5|131647|131547|374
1669788300000|2022-11-30 06:05:00|131707|131607|131643.5|131543.5|131707|131607|131575.5|131475.5|294
1669788600000|2022-11-30 06:10:00|131644.5|131544.5|131639.5|131539.5|131664.5|131564.5|131594|131494|371
1669788900000|2022-11-30 06:15:00|131635.5|131535.5|131629|131529|131722|131622|131622.5|131522.5|334
1669789200000|2022-11-30 06:20:00|131630|131530|131598.5|131498.5|131651.5|131551.5|131574.5|131474.5|286
1669789500000|2022-11-30 06:25:00|131597|131497|131836|131736|131843.5|131743.5|131558|131458|509
1669789800000|2022-11-30 06:30:00|131824|131724|131906|131706|131912.5|131740|131791|131618|212
1669790100000|2022-11-30 06:35:00|131904.5|131704.5|131955.5|131755.5|131987|131787|131884.5|131684.5|208
1669790400000|2022-11-30 06:40:00|131955|131755|131976.5|131876.5|132061|131911|131910.5|131710.5|173
1669790700000|2022-11-30 06:45:00|131977|131877|132016|131916|132048.5|131920.5|131965|131816.5|66
1669791000000|2022-11-30 06:50:00|132016.5|131916.5|132057.5|131857.5|132143|131968|132016.5|131852.5|123
1669791300000|2022-11-30 06:55:00|132058.5|131858.5|132051.5|131851.5|132090.5|131890.5|132051.5|131851.5|109
1669791600000|2022-11-30 07:00:00|132052|131852|131936.5|131736.5|132059.5|131859.5|131935|131735|115
1669791900000|2022-11-30 07:05:00|131936|131736|131922|131722|131949|131749|131918|131718|136
1669792200000|2022-11-30 07:10:00|131921.5|131721.5|131884.5|131684.5|131930|131730|131832|131632|184
1669792500000|2022-11-30 07:15:00|131882.5|131682.5|131898|131698|131904.5|131704.5|131850|131648|195
1669792800000|2022-11-30 07:20:00|131897.5|131697.5|131958|131758|131985|131785|131895|131695|164
1669793100000|2022-11-30 07:25:00|131957|131757|131924.5|131724.5|131978.5|131778.5|131917.5|131717.5|180
1669793400000|2022-11-30 07:30:00|131924|131724|131832|131632|131930.5|131730.5|131830.5|131630.5|151
1669793700000|2022-11-30 07:35:00|131832.5|131632.5|131833.5|131633.5|131867|131667|131795|131595|161
1669794000000|2022-11-30 07:40:00|131833|131633|131809.5|131609.5|131835|131635|131802.5|131602.5|167
1669794300000|2022-11-30 07:45:00|131812|131612|131710.5|131510.5|131840|131640|131672.5|131472.5|240
1669794600000|2022-11-30 07:50:00|131710|131510|131638|131438|131736|131536|131637.5|131437.5|258
1669794900000|2022-11-30 07:55:00|131638.5|131438.5|131670|131470|131673|131473|131637.5|131437.5|115
1669795200000|2022-11-30 08:00:00|131670.5|131470.5|131729.5|131529.5|131731.5|131531.5|131629.5|131429.5|139
1669795500000|2022-11-30 08:05:00|131730.5|131530.5|131929.5|131729.5|131938.5|131738.5|131730.5|131530.5|171
1669795800000|2022-11-30 08:10:00|131928.5|131728.5|131910.5|131710.5|131947.5|131747.5|131904.5|131704.5|143
1669796100000|2022-11-30 08:15:00|131910|131710|131933|131733|131941.5|131741.5|131907|131707|60
1669796400000|2022-11-30 08:20:00|131931|131731|131970|131770|131994.5|131806.5|131906.5|131727|120
1669796700000|2022-11-30 08:25:00|131958|131758|131955|131755|131964|131764|131935|131735|84
1669797000000|2022-11-30 08:30:00|131953.5|131753.5|132005.5|131805.5|132008.5|131808.5|131952.5|131752.5|118
1669797300000|2022-11-30 08:35:00|132005|131805|132009|131809|132032.5|131832.5|131952|131752|170
1669797600000|2022-11-30 08:40:00|132008.5|131808.5|131952.5|131752.5|132008.5|131808.5|131951.5|131751.5|185
1669797900000|2022-11-30 08:45:00|131952|131752|131919.5|131719.5|131962.5|131762.5|131889.5|131689.5|151
1669798200000|2022-11-30 08:50:00|131920|131720|131815.5|131615.5|131938|131738|131759.5|131559.5|209
1669798500000|2022-11-30 08:55:00|131817.5|131617.5|131858.5|131658.5|131941.5|131741.5|131803.5|131603|162
1669798800000|2022-11-30 09:00:00|131853.5|131653.5|131808|131509|131956|131691|131780|131509|175
1669799100000|2022-11-30 09:05:00|131809|131508|131452.5|131252.5|131841|131552|131420.5|131220.5|257
1669799400000|2022-11-30 09:10:00|131450|131250|131355.5|131155.5|131450|131250|131327|131127|151
1669799700000|2022-11-30 09:15:00|131356.5|131156.5|131349.5|131149.5|131411|131211|131332|131132|143
1669800000000|2022-11-30 09:20:00|131349|131149|131446|131246|131468.5|131268.5|131349|131149|122
1669800300000|2022-11-30 09:25:00|131443|131243|131508|131308|131508|131308|131443|131243|74
1669800600000|2022-11-30 09:30:00|131510|131310|131565|131365|131565|131365|131510|131310|49
1669800900000|2022-11-30 09:35:00|131558|131358|131653|131453|131653|131453|131536.5|131336.5|96
1669801200000|2022-11-30 09:40:00|131660|131460|131668|131468|131684.5|131484.5|131656.5|131456.5|68
1669801500000|2022-11-30 09:45:00|131669|131469|131642.5|131442.5|131669|131469|131553|131353|148
1669801800000|2022-11-30 09:50:00|131642|131442|131544|131344|131644|131444|131505.5|131305.5|108
1669802100000|2022-11-30 09:55:00|131543.5|131343.5|131579.5|131379.5|131609.5|131409.5|131542.5|131342.5|313
1669802400000|2022-11-30 10:00:00|131576.5|131376.5|131500.5|131300.5|131581.5|131381.5|131493.5|131293.5|148
1669802700000|2022-11-30 10:05:00|131501|131301|131487|131287|131501|131301|131485.5|131285.5|43
1669803000000|2022-11-30 10:10:00|131486|131286|131469|131269|131505.5|131305.5|131464|131264|85
1669803300000|2022-11-30 10:15:00|131468.5|131268.5|131470|131265|131471|131269|131453.5|131253.5|48
1669803600000|2022-11-30 10:20:00|131469|131266|131466.5|131266.5|131469|131267.5|131458.5|131258.5|17
1669803900000|2022-11-30 10:25:00|131465|131256|131552.5|131352.5|131555|131355|131405|131205|130
1669804200000|2022-11-30 10:30:00|131552|131352|131521|131321|131567.5|131367.5|131517.5|131317.5|94
1669804500000|2022-11-30 10:35:00|131523|131323|131534|131334|131534.5|131334.5|131520.5|131320.5|45
1669804800000|2022-11-30 10:40:00|131534.5|131334.5|131518.5|131318.5|131536.5|131336.5|131510.5|131310.5|53
1669805100000|2022-11-30 10:45:00|131518|131318|131532|131332|131534.5|131334.5|131516.5|131316.5|41
1669805400000|2022-11-30 10:50:00|131532.5|131332.5|131562.5|131362.5|131563.5|131363.5|131532.5|131332.5|37
1669805700000|2022-11-30 10:55:00|131574.5|131374.5|131584.5|131384.5|131592.5|131392.5|131573|131373|77
1669806000000|2022-11-30 11:00:00|131587|131387|131601.5|131401.5|131605.5|131405.5|131557.5|131357.5|127
1669806300000|2022-11-30 11:05:00|131600.5|131400.5|131661.5|131461.5|131700.5|131500.5|131592|131392|141
1669806600000|2022-11-30 11:10:00|131662|131462|131623|131372|131662.5|131462.5|131598|131372|72
1669806900000|2022-11-30 11:15:00|131624|131373|131592.5|131392.5|131670|131448|131592.5|131371|116
1669807200000|2022-11-30 11:20:00|131593|131393|131621|131401|131667|131404|131592.5|131356|119
1669807500000|2022-11-30 11:25:00|131620|131402|131573.5|131373.5|131620|131414.5|131552.5|131352.5|128
1669807800000|2022-11-30 11:30:00|131573|131373|131584|131384|131585|131385|131571.5|131371.5|19
1669808100000|2022-11-30 11:35:00|131584.5|131384.5|131568.5|131368.5|131588|131388|131561|131361|298
1669808400000|2022-11-30 11:40:00|131569|131369|131560.5|131360.5|131575|131375|131540.5|131340.5|76
1669808700000|2022-11-30 11:45:00|131560|131360|131541.5|131341.5|131562|131362|131541|131341|72
1669809000000|2022-11-30 11:50:00|131541|131341|131503|131303|131543|131343|131502.5|131302.5|72
1669809300000|2022-11-30 11:55:00|131503.5|131303.5|131519.5|131319.5|131539|131339|131501.5|131301.5|365
1669809600000|2022-11-30 12:00:00|131517|131317|131537.5|131337.5|131537.5|131337.5|131476.5|131276.5|67
1669809900000|2022-11-30 12:05:00|131538|131338|131483.5|131283.5|131546|131346|131476|131276|83
1669810200000|2022-11-30 12:10:00|131484|131284|131406.5|131206.5|131484|131284|131391.5|131191.5|127
1669810500000|2022-11-30 12:15:00|131405|131205|131430.5|131230.5|131436|131236|131398|131198|107
1669810800000|2022-11-30 12:20:00|131431|131231|131519.5|131319.5|131530.5|131330.5|131428|131228|118
1669811100000|2022-11-30 12:25:00|131520|131320|131541|131341|131661.5|131461.5|131489.5|131289.5|128
1669811400000|2022-11-30 12:30:00|131550|131350|131572|131372|131618.5|131418.5|131550|131350|118
1669811700000|2022-11-30 12:35:00|131588|131388|131641|131441|131642|131442|131577|131377|191
1669812000000|2022-11-30 12:40:00|131638|131438|131623|131423|131690|131490|131614|131414|152
1669812300000|2022-11-30 12:45:00|131621.5|131421.5|131579|131379|131621.5|131421.5|131578.5|131378.5|132
1669812600000|2022-11-30 12:50:00|131579.5|131379.5|131551.5|131351.5|131598|131398|131551.5|131351.5|157
1669812900000|2022-11-30 12:55:00|131552|131352|131573|131373|131573|131373|131546|131346|47
1669813200000|2022-11-30 13:00:00|131573.5|131373.5|131604|131404|131604.5|131404.5|131567|131367|31
1669813500000|2022-11-30 13:05:00|131604.5|131404.5|131627.5|131427.5|131636|131436|131604|131404|37
1669813800000|2022-11-30 13:10:00|131629.5|131429.5|131640.5|131440.5|131695|131468|131603.5|131403.5|62
1669814100000|2022-11-30 13:15:00|131640|131440|131611|131411|131702|131441.5|131608|131408|135
1669814400000|2022-11-30 13:20:00|131611.5|131411.5|131513|131313|131618|131418|131510|131310|81
1669814700000|2022-11-30 13:25:00|131506|131306|131451.5|131251.5|131506|131306|131447.5|131247.5|94
1669815000000|2022-11-30 13:30:00|131460|131260|131587|131387|131640|131440|131460|131260|105
1669815300000|2022-11-30 13:35:00|131577|131377|131520.5|131320.5|131587.5|131387.5|131520.5|131320.5|51
1669815600000|2022-11-30 13:40:00|131515.5|131315.5|131542.5|131342.5|131542.5|131342.5|131483.5|131283.5|71
1669815900000|2022-11-30 13:45:00|131543|131343|131566.5|131366.5|131567|131367|131542.5|131342.5|48
1669816200000|2022-11-30 13:50:00|131567|131367|131559|131359|131567|131367|131546.5|131346.5|50
1669816500000|2022-11-30 13:55:00|131558.5|131358.5|131556.5|131356.5|131592.5|131392.5|131556.5|131356.5|44
1669816800000|2022-11-30 14:00:00|131557.5|131357.5|131605|131405|131682|131482|131557.5|131357.5|101
1669817100000|2022-11-30 14:05:00|131606|131406|131611|131411|131613.5|131413.5|131564.5|131364.5|112
1669817400000|2022-11-30 14:10:00|131611.5|131411.5|131619|131419|131619.5|131419.5|131597|131397|49
1669817700000|2022-11-30 14:15:00|131619.5|131419.5|131622.5|131422.5|131638|131438|131614.5|131414.5|54
1669818000000|2022-11-30 14:20:00|131623.5|131423.5|131680.5|131480.5|131681.5|131481.5|131622.5|131422.5|32
1669818300000|2022-11-30 14:25:00|131681|131481|131656.5|131456.5|131733|131533|131639.5|131439.5|137
1669818600000|2022-11-30 14:30:00|131656|131456|131685|131468|131703|131468|131649|131422|61
1669818900000|2022-11-30 14:35:00|131683|131469|131659|131459|131690|131490|131642.5|131442.5|136
1669819200000|2022-11-30 14:40:00|131663|131463|131711|131511|131739.5|131539.5|131648|131441|162
1669819500000|2022-11-30 14:45:00|131711.5|131511.5|131727|131527|131727|131527|131652|131439|148
1669819800000|2022-11-30 14:50:00|131726.5|131526.5|131688|131488|131733.5|131533.5|131686|131486|274
1669820100000|2022-11-30 14:55:00|131687.5|131487.5|131687.5|131487.5|131696.5|131496.5|131681|131481|232
1669820400000|2022-11-30 15:00:00|131687|131487|131720.5|131520.5|131734|131534|131675.5|131475.5|187
1669820700000|2022-11-30 15:05:00|131720|131520|131825.5|131625.5|131853|131653|131719|131518|124
1669821000000|2022-11-30 15:10:00|131826|131626|131753|131553|131829|131629|131694.5|131494.5|259
1669821300000|2022-11-30 15:15:00|131753.5|131553.5|131831|131631|131844.5|131644.5|131753.5|131553.5|161
1669821600000|2022-11-30 15:20:00|131831.5|131631.5|131787|131587|131841|131641|131781|131581|90
1669821900000|2022-11-30 15:25:00|131786.5|131586.5|131862|131662|131862|131662|131782|131582|102
1669822200000|2022-11-30 15:30:00|131862.5|131662.5|131940.5|131740.5|131944.5|131744.5|131840.5|131640.5|116
1669822500000|2022-11-30 15:35:00|131941|131741|131915.5|131715.5|132026|131826|131906|131706|98
1669822800000|2022-11-30 15:40:00|131915|131715|131948|131608|131948|131716|131822.5|131604|174
1669823100000|2022-11-30 15:45:00|131949|131607|132019|131771|132042|131771|131949|131606|163
1669823400000|2022-11-30 15:50:00|132008|131762|131977|131730|132112|131851|131974|131690|150
1669823700000|2022-11-30 15:55:00|131976|131731|132019|131819|132024|131824|131962|131731|103
1669824000000|2022-11-30 16:00:00|132016|131816|131953|131753|132018|131818|131953|131753|83
1669824300000|2022-11-30 16:05:00|131967|131767|131948|131646|131972|131772|131899|131646|165
1669824600000|2022-11-30 16:10:00|131949|131645|131870|131510|131968|131645|131832|131480|116
1669824900000|2022-11-30 16:15:00|131869.5|131509.5|131836|131569|131976|131650|131823|131505|202
1669825200000|2022-11-30 16:20:00|131837|131567|131773|131536|131883|131633|131772|131536|161
1669825500000|2022-11-30 16:25:00|131778|131540|131750|131420|131948.5|131652|131742|131420|265
1669825800000|2022-11-30 16:30:00|131752|131419|131804.5|131444.5|131895|131535|131752|131409|195
1669826100000|2022-11-30 16:35:00|131804|131444|131789|131527|131818|131543|131742|131436|127
1669826400000|2022-11-30 16:40:00|131786|131524|131722|131452|131808|131549|131680|131390|130
1669826700000|2022-11-30 16:45:00|131721|131453|131691|131472|131784|131531.5|131688|131447|107
1669827000000|2022-11-30 16:50:00|131695|131474|131760|131498|131762|131498|131680|131450|73
1669827300000|2022-11-30 16:55:00|131759|131499|131772|131441|131785|131502|131731|131440|162
1669827600000|2022-11-30 17:00:00|131773|131440|131792|131457|131824|131488|131768|131432|110
1669827900000|2022-11-30 17:05:00|131791|131458|131764|131560|131841.5|131641.5|131656|131443|211
1669828200000|2022-11-30 17:10:00|131763|131561|131736|131536|131763|131562|131725|131525|105
1669828500000|2022-11-30 17:15:00|131735.5|131535.5|131799|131573|131800|131587.5|131735.5|131535.5|111
1669828800000|2022-11-30 17:20:00|131800|131572|131889|131594|131912|131594|131800|131546|155
1669829100000|2022-11-30 17:25:00|131888|131595|131855|131611|131888|131611|131833|131591|68
1669829400000|2022-11-30 17:30:00|131854|131624|131887.5|131687.5|131958|131740|131851|131622|109
1669829700000|2022-11-30 17:35:00|131887|131687|131891.5|131691.5|131896.5|131696.5|131884|131684|66
1669830000000|2022-11-30 17:40:00|131891|131691|132023.5|131663.5|132023.5|131697|131882.5|131655.5|151
1669830300000|2022-11-30 17:45:00|132020|131660|131997|131637|132020|131660|131996|131636|372
1669830600000|2022-11-30 17:50:00|131996.5|131636.5|131997.5|131637.5|131998.5|131638.5|131996.5|131636.5|160
1669830900000|2022-11-30 17:55:00|131998|131638|132001|131659|132016|131659|131994.5|131634.5|225
1669831200000|2022-11-30 18:00:00|132024|131664|131984|131624|132036|131681|131977.5|131617.5|80
1669831500000|2022-11-30 18:05:00|131984.5|131624.5|131870|131560|132002.5|131655|131859|131560|222
1669831800000|2022-11-30 18:10:00|131871|131567|132027.5|131667.5|132050.5|131702|131871|131565|189
1669832100000|2022-11-30 18:15:00|132027|131667|131973|131613|132051|131691|131973|131613|95
1669832400000|2022-11-30 18:20:00|131978|131618|132024|131664|132030.5|131670.5|131978|131618|81
1669832700000|2022-11-30 18:25:00|132024.5|131664.5|132044|131684|132044.5|131684.5|132024|131664|25
1669833000000|2022-11-30 18:30:00|132044.5|131684.5|131749|131522|132044.5|131684.5|131723|131434.5|204
1669833300000|2022-11-30 18:35:00|131750|131524|131379|131113|131821|131531|131368|131023|229
1669833600000|2022-11-30 18:40:00|131378|131115|131385.5|131185.5|131386|131186|131356|131115|82
1669833900000|2022-11-30 18:45:00|131386|131186|131585|131375|131636|131378|131377.5|131177.5|176
1669834200000|2022-11-30 18:50:00|131583|131376|131514|131236|131592|131383|131445|131211|144
1669834500000|2022-11-30 18:55:00|131515|131235|131514.5|131154.5|131537|131235|131502|131154.5|96
1669834800000|2022-11-30 19:00:00|131514|131154|131351|130994|131514.5|131154.5|131312|130978|143
1669835100000|2022-11-30 19:05:00|131350|130995|131168.5|130808.5|131350|130999|131077|130808|202
1669835400000|2022-11-30 19:10:00|131168|130808|130986|130766|131180.5|130820.5|130934|130658|222
1669835700000|2022-11-30 19:15:00|130967|130749|130931|130583|130994|130764|130874|130583|154
1669836000000|2022-11-30 19:20:00|130874|130523|130833.5|130473.5|130876.5|130523|130812|130452|95
1669836300000|2022-11-30 19:25:00|130834|130474|130862.5|130502.5|130863.5|130503.5|130833.5|130473.5|63
1669836600000|2022-11-30 19:30:00|130861|130501|130889|130529|130919.5|130559.5|130861|130501|74
1669836900000|2022-11-30 19:35:00|130888.5|130528.5|130866|130583|130939|130627|130854|130494|140
1669837200000|2022-11-30 19:40:00|130867|130581|130775|130458|130874|130581|130717|130392|95
1669837500000|2022-11-30 19:45:00|130776|130467|130856|130539|130919|130614|130754|130429|140
1669837800000|2022-11-30 19:50:00|130857|130538|130801|130441|130885|130550|130798.5|130438.5|103
1669838100000|2022-11-30 19:55:00|130804|130444|130738|130394|130805|130445|130734|130374|67
1669838400000|2022-11-30 20:00:00|130737|130396|130733|130425|130760|130456|130710|130396|85
1669838700000|2022-11-30 20:05:00|130728|130421|130657|130441|130728|130441|130657|130397|83
1669839000000|2022-11-30 20:10:00|130656|130442|130526|130299|130656|130443|130495.5|130294|118
1669839300000|2022-11-30 20:15:00|130527|130298|130515|130271|130538|130307|130446|130225|79
1669839600000|2022-11-30 20:20:00|130506|130262|130481.5|130281.5|130527.5|130327.5|130423|130223|190
1669839900000|2022-11-30 20:25:00|130482|130282|130492|130243|130530|130319|130452.5|130225|97
1669840200000|2022-11-30 20:30:00|130494|130241|130494|130260|130566|130283|130494|130241|87
1669840500000|2022-11-30 20:35:00|130492|130267|130503|130240|130503|130267|130483|130240|41
1669840800000|2022-11-30 20:40:00|130504|130238|130530|130204|130543|130250|130504|130204|63
1669841100000|2022-11-30 20:45:00|130531|130203|130534|130222|130578|130247|130507|130183|68
1669841400000|2022-11-30 20:50:00|130535|130221|130572.5|130212.5|130580|130234|130535|130196|73
1669841700000|2022-11-30 20:55:00|130572|130212|130542|130182|130580.5|130222|130526|130166|88
1669852800000|2022-12-01 00:00:00|130004.5|129644.5|129737|129537|130330|129970|129644|129444|469
1669853100000|2022-12-01 00:05:00|129739|129539|129863|129663|129870.5|129670.5|129677|129477|400
1669853400000|2022-12-01 00:10:00|129862|129662|129857.5|129657.5|129889|129723|129792|129595.5|383
1669853700000|2022-12-01 00:15:00|129858|129658|129876.5|129676.5|129961|129771.5|129807|129657.5|280
1669854000000|2022-12-01 00:20:00|129891.5|129691.5|129800|129600|129907|129707|129679.5|129479.5|358
1669854300000|2022-12-01 00:25:00|129798|129598|129736.5|129536.5|129798|129598|129617.5|129417.5|453
1669854600000|2022-12-01 00:30:00|129735|129535|129777|129577|129828|129628|129735|129535|430
1669854900000|2022-12-01 00:35:00|129783|129583|129949|129849|129995|129868.5|129777.5|129577.5|438
1669855200000|2022-12-01 00:40:00|129948.5|129848.5|129959.5|129859.5|129998.5|129898.5|129931|129831|388
1669855500000|2022-12-01 00:45:00|129964.5|129864.5|129953.5|129853.5|129964.5|129864.5|129879|129779|365
1669855800000|2022-12-01 00:50:00|129952.5|129852.5|129789.5|129689.5|129973.5|129873.5|129786|129686|395
1669856100000|2022-12-01 00:55:00|129787.5|129687.5|129743|129643|129807.5|129707.5|129706.5|129606.5|427
1669856400000|2022-12-01 01:00:00|129739|129639|129897|129697|129897|129739|129724.5|129624.5|468
1669856700000|2022-12-01 01:05:00|129893|129693|129772.5|129672.5|129893|129709|129754|129647|397
1669857000000|2022-12-01 01:10:00|129771|129671|129860|129760|129940.5|129800.5|129771|129614|482
1669857300000|2022-12-01 01:15:00|129861|129761|129955.5|129855.5|129992|129892|129849|129749|460
1669857600000|2022-12-01 01:20:00|129948.5|129848.5|129959.5|129859.5|129994|129867|129875.5|129775.5|366
1669857900000|2022-12-01 01:25:00|129960.5|129860.5|129879|129779|130005|129905|129862.5|129762.5|390
1669858200000|2022-12-01 01:30:00|129879.5|129779.5|130000.5|129900.5|130011.5|129911.5|129851.5|129698|464
1669858500000|2022-12-01 01:35:00|129998|129898|130022.5|129922.5|130032.5|129932.5|129937.5|129837.5|476
1669858800000|2022-12-01 01:40:00|130021.5|129921.5|130074.5|129974.5|130087.5|129987.5|129991|129891|291
1669859100000|2022-12-01 01:45:00|130070.5|129970.5|130044.5|129944.5|130108|130008|130010|129910|370
1669859400000|2022-12-01 01:50:00|130042.5|129942.5|130057|129957|130095|129995|130011|129911|465
1669859700000|2022-12-01 01:55:00|130057.5|129957.5|130171.5|130071.5|130236|130136|130035.5|129935.5|533
1669860000000|2022-12-01 02:00:00|130170.5|130070.5|130270.5|130170.5|130278.5|130178.5|130126|130000|570
1669860300000|2022-12-01 02:05:00|130271|130171|130547.5|130447.5|130553.5|130453.5|130271|130171|631
1669860600000|2022-12-01 02:10:00|130546.5|130446.5|130449.5|130349.5|130560.5|130460.5|130361.5|130261.5|548
1669860900000|2022-12-01 02:15:00|130448.5|130348.5|130377|130277|130492.5|130392.5|130374.5|130274.5|488
1669861200000|2022-12-01 02:20:00|130376|130276|130145|130045|130410|130310|130135.5|130035.5|583
1669861500000|2022-12-01 02:25:00|130143|130043|130090|129990|130194.5|130094.5|130090|129990|432
1669861800000|2022-12-01 02:30:00|130088|129988|130101|130001|130159.5|130059.5|130042|129942|503
1669862100000|2022-12-01 02:35:00|130102.5|130002.5|130139|130039|130180.5|130080.5|130088.5|129988.5|455
1669862400000|2022-12-01 02:40:00|130138.5|130038.5|130402.5|130302.5|130440|130340|130136|130036|544
1669862700000|2022-12-01 02:45:00|130408.5|130308.5|130335.5|130235.5|130468.5|130368.5|130289|130189|501
1669863000000|2022-12-01 02:50:00|130336.5|130236.5|130444.5|130244.5|130444.5|130311|130336.5|130185.5|434
1669863300000|2022-12-01 02:55:00|130444|130244|130360.5|130260.5|130470.5|130370.5|130360|130244|491
1669863600000|2022-12-01 03:00:00|130358|130258|130346|130246|130414.5|130314.5|130292|130176|451
1669863900000|2022-12-01 03:05:00|130346.5|130246.5|130392|130292|130422|130322|130299|130199|414
1669864200000|2022-12-01 03:10:00|130391.5|130291.5|130463.5|130363.5|130564|130464|130389|130289|492
1669864500000|2022-12-01 03:15:00|130464|130364|130356|130256|130478|130378|130345|130245|368
1669864800000|2022-12-01 03:20:00|130360|130260|130365.5|130265.5|130378.5|130278.5|130340.5|130240.5|390
1669865100000|2022-12-01 03:25:00|130366.5|130266.5|130440.5|130340.5|130441.5|130341.5|130315.5|130215.5|340
1669865400000|2022-12-01 03:30:00|130441|130341|130382|130282|130446|130346|130371|130271|337
1669865700000|2022-12-01 03:35:00|130377.5|130277.5|130287|130187|130378.5|130278.5|130285|130185|285
1669866000000|2022-12-01 03:40:00|130285|130185|130251.5|130151.5|130313.5|130213.5|130198.5|130098.5|413
1669866300000|2022-12-01 03:45:00|130250|130150|130288.5|130188.5|130303|130203|130238|130138|350
1669866600000|2022-12-01 03:50:00|130289.5|130189.5|130381.5|130281.5|130391|130291|130286.5|130186.5|278
1669866900000|2022-12-01 03:55:00|130382|130282|130328.5|130228.5|130382.5|130282.5|130314|130214|286
1669867200000|2022-12-01 04:00:00|130331|130231|130705.5|130605.5|130705.5|130605.5|130314|130214|517
1669867500000|2022-12-01 04:05:00|130714|130614|130690.5|130590.5|130821|130721|130689|130589|434
1669867800000|2022-12-01 04:10:00|130687|130587|130619.5|130519.5|130692|130592|130615|130515|340
1669868100000|2022-12-01 04:15:00|130619|130519|130581|130481|130619|130519|130500|130400|352
1669868400000|2022-12-01 04:20:00|130584|130484|130561.5|130461.5|130615.5|130510.5|130537|130402|410
1669868700000|2022-12-01 04:25:00|130562|130462|130594.5|130494.5|130611.5|130511.5|130511|130411|382
1669869000000|2022-12-01 04:30:00|130605.5|130505.5|130593|130493|130734|130559.5|130593|130453.5|434
1669869300000|2022-12-01 04:35:00|130590.5|130490.5|130505.5|130405.5|130634.5|130534.5|130490|130353.5|447
1669869600000|2022-12-01 04:40:00|130506|130406|130464.5|130364.5|130573.5|130441.5|130463.5|130353|299
1669869900000|2022-12-01 04:45:00|130463.5|130363.5|130376.5|130276.5|130473.5|130373.5|130323|130223|415
1669870200000|2022-12-01 04:50:00|130383.5|130283.5|130386|130286|130422.5|130322.5|130376|130276|394
1669870500000|2022-12-01 04:55:00|130386.5|130286.5|130329|130229|130404|130304|130319.5|130219.5|383
1669870800000|2022-12-01 05:00:00|130330|130230|130358.5|130258.5|130399.5|130299.5|130276.5|130176.5|453
1669871100000|2022-12-01 05:05:00|130366|130266|130290|130190|130416|130316|130243.5|130143.5|506
1669871400000|2022-12-01 05:10:00|130285|130185|130181.5|130081.5|130312|130212|130181.5|130081.5|438
1669871700000|2022-12-01 05:15:00|130177.5|130077.5|130116|130016|130181|130081|129982|129882|701
1669872000000|2022-12-01 05:20:00|130117|130017|130042.5|129942.5|130128.5|130028.5|130016|129916|542
1669872300000|2022-12-01 05:25:00|130043.5|129943.5|130166|130066|130168|130068|130009|129909|540
1669872600000|2022-12-01 05:30:00|130169|130069|129990.5|129890.5|130169|130069|129968.5|129824|528
1669872900000|2022-12-01 05:35:00|129991|129891|129760.5|129660.5|130005|129905|129685.5|129585.5|688
1669873200000|2022-12-01 05:40:00|129756.5|129656.5|129587|129487|129860.5|129760.5|129524.5|129424.5|686
1669873500000|2022-12-01 05:45:00|129594|129494|129771.5|129671.5|129783.5|129683.5|129588.5|129419.5|617
1669873800000|2022-12-01 05:50:00|129775.5|129675.5|129916.5|129816.5|129922|129822|129714.5|129614.5|491
1669874100000|2022-12-01 05:55:00|129921|129821|129850.5|129750.5|129949.5|129849.5|129804.5|129699.5|517
1669874400000|2022-12-01 06:00:00|129852.5|129752.5|129933|129833|129956.5|129856.5|129787|129687|464
1669874700000|2022-12-01 06:05:00|129933.5|129833.5|130094.5|129994.5|130094.5|129994.5|129838|129738|469
1669875000000|2022-12-01 06:10:00|130096.5|129996.5|130029.5|129929.5|130147.5|130047.5|130029.5|129929.5|518
1669875300000|2022-12-01 06:15:00|130030.5|129930.5|129950|129750|130065.5|129965.5|129887|129687|515
1669875600000|2022-12-01 06:20:00|129950.5|129750.5|130027.5|129827.5|130095.5|129895.5|129947|129747|331
1669875900000|2022-12-01 06:25:00|130028.5|129828.5|130006.5|129806.5|130064.5|129906|129892.5|129707.5|460
1669876200000|2022-12-01 06:30:00|130012|129812|130055|129855|130068|129905.5|129965.5|129780|307
1669876500000|2022-12-01 06:35:00|130057.5|129857.5|130086|129886|130115.5|129915.5|130057.5|129857.5|72
1669876800000|2022-12-01 06:40:00|130085.5|129885.5|130012.5|129812.5|130085.5|129885.5|129985.5|129785.5|145
1669877100000|2022-12-01 06:45:00|130012|129812|130018.5|129818.5|130061.5|129861.5|130010.5|129810.5|112
1669877400000|2022-12-01 06:50:00|130019|129819|129975|129775|130019|129819|129973.5|129773.5|89
1669877700000|2022-12-01 06:55:00|129975.5|129775.5|129967.5|129767.5|129980|129780|129964.5|129764.5|63
1669878000000|2022-12-01 07:00:00|129966.5|129766.5|129927|129727|129966.5|129766.5|129912.5|129712.5|125
1669878300000|2022-12-01 07:05:00|129925|129725|129918.5|129718.5|129933.5|129787|129837|129672|115
1669878600000|2022-12-01 07:10:00|129918|129718|130053|129853|130056|129856|129917|129717|171
1669878900000|2022-12-01 07:15:00|130054|129854|129939|129739|130061|129861|129912|129712|224
1669879200000|2022-12-01 07:20:00|129941|129741|129985|129785|129985|129785|129907.5|129707.5|207
1669879500000|2022-12-01 07:25:00|129987.5|129787.5|130060.5|129860.5|130068.5|129868.5|129987.5|129787.5|130
1669879800000|2022-12-01 07:30:00|130062|129862|129926|129726|130062|129862|129916|129706|109
1669880100000|2022-12-01 07:35:00|129927|129727|130018.5|129818.5|130041|129841|129927|129727|133
1669880400000|2022-12-01 07:40:00|130018|129818|130017|129684|130059|129859|129909.5|129635|215
1669880700000|2022-12-01 07:45:00|130043.5|129683.5|129914.5|129714.5|130043.5|129764|129902.5|129683.5|217
1669881000000|2022-12-01 07:50:00|129914|129714|130065|129865|130070.5|129870.5|129909.5|129709.5|161
1669881300000|2022-12-01 07:55:00|130077.5|129877.5|130319|130119|130339|130139|130077.5|129877.5|226
1669881600000|2022-12-01 08:00:00|130324|130124|130200|130000|130324|130124|130163.5|129963.5|138
1669881900000|2022-12-01 08:05:00|130200.5|130000.5|130125|129925|130201|130001|130080.5|129880.5|131
1669882200000|2022-12-01 08:10:00|130124|129924|130137.5|129937.5|130157.5|129957.5|130100|129900|126
1669882500000|2022-12-01 08:15:00|130135.5|129935.5|130236.5|130036.5|130247|130047|130102|129902|174
1669882800000|2022-12-01 08:20:00|130233.5|130033.5|130256.5|130056.5|130259|130059|130223.5|130023.5|193
1669883100000|2022-12-01 08:25:00|130259.5|130059.5|130356.5|130156.5|130387.5|130187.5|130259.5|130059.5|135
1669883400000|2022-12-01 08:30:00|130357|130157|130269.5|130069.5|130370|130170|130267|130067|172
1669883700000|2022-12-01 08:35:00|130270|130070|130314|130114|130317|130117|130255.5|130055.5|211
1669884000000|2022-12-01 08:40:00|130313.5|130113.5|130235|130032|130313.5|130113.5|130212.5|130012.5|109
1669884300000|2022-12-01 08:45:00|130237|130034|130301|130060|130301|130079|130233|130019|85
1669884600000|2022-12-01 08:50:00|130300|130058|130319|130119|130329.5|130129.5|130215.5|129984|180
1669884900000|2022-12-01 08:55:00|130320.5|130120.5|130244|130044|130357|130157|130238|130038|118
1669885200000|2022-12-01 09:00:00|130245|130045|130239.5|130039.5|130255.5|130055.5|130239.5|130039.5|75
1669885500000|2022-12-01 09:05:00|130238.5|130038.5|130345.5|130145.5|130345.5|130145.5|130229.5|130029.5|109
1669885800000|2022-12-01 09:10:00|130345|130145|130336|130136|130347|130147|130336|130136|67
1669886100000|2022-12-01 09:15:00|130336.5|130136.5|130379|130179|130380|130180|130313.5|130113.5|132
1669886400000|2022-12-01 09:20:00|130379.5|130179.5|130368|130168|130379.5|130179.5|130359|130159|47
1669886700000|2022-12-01 09:25:00|130368.5|130168.5|130412.5|130212.5|130524|130324|130368|130168|183
1669887000000|2022-12-01 09:30:00|130410.5|130210.5|130389|130189|130410.5|130210.5|130351|130151|109
1669887300000|2022-12-01 09:35:00|130390.5|130190.5|130758.5|130398.5|130795.5|130437|130388|130188|176
1669887600000|2022-12-01 09:40:00|130760.5|130400.5|130596.5|130396.5|130762|130424.5|130590.5|130299|264
1669887900000|2022-12-01 09:45:00|130595.5|130395.5|130652.5|130452.5|130668.5|130468.5|130583|130383|114
1669888200000|2022-12-01 09:50:00|130653|130453|130635.5|130435.5|130654|130454|130619.5|130419.5|102
1669888500000|2022-12-01 09:55:00|130636|130436|130646|130446|130657.5|130457.5|130614.5|130414.5|41
1669888800000|2022-12-01 10:00:00|130645.5|130445.5|130641.5|130441.5|130648|130448|130633.5|130433.5|36
1669889100000|2022-12-01 10:05:00|130647.5|130447.5|130646|130446|130659.5|130459.5|130629.5|130429.5|68
1669889400000|2022-12-01 10:10:00|130645.5|130445.5|130613|130413|130646.5|130446.5|130601|130401|98
1669889700000|2022-12-01 10:15:00|130614.5|130414.5|130639|130439|130646|130446|130607.5|130407.5|110
1669890000000|2022-12-01 10:20:00|130641.5|130441.5|130715.5|130515.5|130718|130518|130641|130441|80
1669890300000|2022-12-01 10:25:00|130716.5|130516.5|130695|130495|130721|130521|130671.5|130471.5|247
1669890600000|2022-12-01 10:30:00|130694.5|130494.5|130723.5|130523.5|130736|130536|130687.5|130487.5|155
1669890900000|2022-12-01 10:35:00|130722.5|130522.5|130719|130519|130730|130530|130715.5|130515.5|67
1669891200000|2022-12-01 10:40:00|130719.5|130519.5|130678.5|130478.5|130726|130526|130678.5|130478.5|230
1669891500000|2022-12-01 10:45:00|130684|130484|130769|130569|130772|130572|130683.5|130483.5|85
1669891800000|2022-12-01 10:50:00|130769.5|130569.5|130709|130509|130769.5|130569.5|130696|130496|108
1669892100000|2022-12-01 10:55:00|130709.5|130509.5|130721|130521|130726|130526|130680.5|130480.5|72
1669892400000|2022-12-01 11:00:00|130719.5|130519.5|130731|130531|130736.5|130536.5|130719|130519|41
1669892700000|2022-12-01 11:05:00|130730|130530|130712|130512|130743|130543|130705|130505|72
1669893000000|2022-12-01 11:10:00|130711.5|130511.5|130724.5|130524.5|130731|130531|130708|130508|29
1669893300000|2022-12-01 11:15:00|130725|130525|130739.5|130539.5|130747.5|130547.5|130725|130525|38
1669893600000|2022-12-01 11:20:00|130740|130540|130724.5|130524.5|130740|130540|130724.5|130524.5|23
1669893900000|2022-12-01 11:25:00|130724|130524|130715|130515|130726.5|130526.5|130712.5|130512.5|57
1669894200000|2022-12-01 11:30:00|130714.5|130514.5|130716.5|130516.5|130717|130517|130714.5|130514.5|4
1669894500000|2022-12-01 11:35:00|130716|130516|130706.5|130506.5|130716|130516|130706.5|130506.5|11
1669894800000|2022-12-01 11:40:00|130709.5|130509.5|130710|130510|130710|130510|130709.5|130509.5|2
1669895100000|2022-12-01 11:45:00|130710.5|130510.5|130751.5|130551.5|130764.5|130564.5|130710.5|130510.5|55
1669895400000|2022-12-01 11:50:00|130750.5|130550.5|130701.5|130501.5|130750.5|130550.5|130676|130476|123
1669895700000|2022-12-01 11:55:00|130701|130501|130683.5|130483.5|130702.5|130502.5|130682|130482|78
1669896000000|2022-12-01 12:00:00|130681.5|130481.5|130678|130478|130691|130491|130630.5|130430.5|115
1669896300000|2022-12-01 12:05:00|130678.5|130478.5|130636|130436|130685|130485|130635|130435|53
1669896600000|2022-12-01 12:10:00|130635.5|130435.5|130559|130359|130636|130436|130559|130359|76
1669896900000|2022-12-01 12:15:00|130558.5|130358.5|130610|130410|130620.5|130420.5|130558|130358|58
1669897200000|2022-12-01 12:20:00|130610.5|130410.5|130588.5|130388.5|130610.5|130410.5|130587|130387|29
1669897500000|2022-12-01 12:25:00|130589|130389|130585|130385|130589.5|130389.5|130567|130367|42
1669897800000|2022-12-01 12:30:00|130584|130384|130595.5|130395.5|130608.5|130408.5|130576|130376|35
1669898100000|2022-12-01 12:35:00|130594|130394|130569|130369|130595|130395|130569|130369|55
1669898400000|2022-12-01 12:40:00|130570|130370|130568.5|130368.5|130575|130375|130567.5|130367.5|37
1669898700000|2022-12-01 12:45:00|130568|130368|130567|130367|130579|130379|130565|130365|63
1669899000000|2022-12-01 12:50:00|130566.5|130366.5|130558.5|130358.5|130585.5|130385.5|130533.5|130333.5|71
1669899300000|2022-12-01 12:55:00|130558|130358|130705|130432|130705|130432|130482|130282|158
1669899600000|2022-12-01 13:00:00|130707|130424|130554|130354|130714|130437|130535.5|130335.5|155
1669899900000|2022-12-01 13:05:00|130548.5|130348.5|130528.5|130328.5|130596.5|130396.5|130525.5|130325.5|82
1669900200000|2022-12-01 13:10:00|130533|130333|130568.5|130368.5|130569.5|130369.5|130526.5|130326.5|60
1669900500000|2022-12-01 13:15:00|130569|130369|130562|130362|130569|130369|130560.5|130360.5|87
1669900800000|2022-12-01 13:20:00|130562.5|130362.5|130565.5|130365.5|130570|130370|130562.5|130362.5|38
1669901100000|2022-12-01 13:25:00|130566|130366|130598|130398|130598|130398|130563|130363|74
1669901400000|2022-12-01 13:30:00|130597.5|130397.5|130474.5|130274.5|130621.5|130421.5|130430|130230|141
1669901700000|2022-12-01 13:35:00|130474|130274|130429.5|130229.5|130496.5|130296.5|130390.5|130190.5|132
1669902000000|2022-12-01 13:40:00|130429|130229|130365.5|130165.5|130440.5|130240.5|130310|130110|105
1669902300000|2022-12-01 13:45:00|130366.5|130166.5|130441.5|130241.5|130442|130242|130351.5|130151.5|84
1669902600000|2022-12-01 13:50:00|130441|130241|130564|130364|130576.5|130376.5|130441|130241|86
1669902900000|2022-12-01 13:55:00|130563.5|130363.5|130488.5|130288.5|130569|130369|130486|130286|137
1669903200000|2022-12-01 14:00:00|130489|130289|130466.5|130266.5|130496|130296|130461.5|130261.5|58
1669903500000|2022-12-01 14:05:00|130466|130266|130431|130231|130493.5|130293.5|130425.5|130225.5|138
1669903800000|2022-12-01 14:10:00|130432|130232|130323.5|130123.5|130450|130250|130308.5|130108.5|124
1669904100000|2022-12-01 14:15:00|130324|130124|130277|130023|130346|130146|130260|130023|141
1669904400000|2022-12-01 14:20:00|130278|130022|130404.5|130204.5|130440|130240|130262|129981|181
1669904700000|2022-12-01 14:25:00|130407.5|130207.5|130315|130058|130514|130256|130314|130058|150
1669905000000|2022-12-01 14:30:00|130316|130050|130316|130116|130500|130219|130296|130050|159
1669905300000|2022-12-01 14:35:00|130317|130117|130395.5|130195.5|130409.5|130209.5|130275.5|130075.5|115
1669905600000|2022-12-01 14:40:00|130395|130195|130297|130081|130414.5|130214.5|130249.5|130049.5|126
1669905900000|2022-12-01 14:45:00|130298|130080|130374|130014|130386|130087|130251|129952|167
1669906200000|2022-12-01 14:50:00|130373.5|130013.5|130254|129976|130374|130014|130254|129910.5|294
1669906500000|2022-12-01 14:55:00|130251|129977|130230|129967|130251|130012|130172|129951|127
1669906800000|2022-12-01 15:00:00|130229|129964|130134|129774|130229|129964|130055|129695|228
1669907100000|2022-12-01 15:05:00|130133.5|129773.5|130168|129808|130168|129876|129954|129685|305
1669907400000|2022-12-01 15:10:00|130167.5|129807.5|130421|130221|130450|130250|130167.5|129807.5|234
1669907700000|2022-12-01 15:15:00|130420.5|130220.5|130579|130335|130796|130505|130417.5|130217.5|221
1669908000000|2022-12-01 15:20:00|130588|130343|130572|130212|130646|130343|130503|130143|212
1669908300000|2022-12-01 15:25:00|130571|130213|130528|130327|130571|130327|130522|130206|142
1669908600000|2022-12-01 15:30:00|130523|130322|130600|130380|130672|130435|130522.5|130322|164
1669908900000|2022-12-01 15:35:00|130601|130379|130656|130390|130660|130418|130516|130315|137
1669909200000|2022-12-01 15:40:00|130655|130391|130653.5|130453.5|130666|130454|130645|130391|80
1669909500000|2022-12-01 15:45:00|130654.5|130454.5|130567|130271|130659|130459|130551|130271|115
1669909800000|2022-12-01 15:50:00|130568|130269|130562|130304|130614|130304|130543|130244|133
1669910100000|2022-12-01 15:55:00|130561|130302|130562|130291|130724|130436|130545|130287|196
1669910400000|2022-12-01 16:00:00|130563|130290|130635|130435|130656|130435.5|130563|130289|103
1669910700000|2022-12-01 16:05:00|130634|130434|130573|130357|130635|130435|130533.5|130333.5|93
1669911000000|2022-12-01 16:10:00|130574|130356|130622|130353|130622|130372|130569|130343|66
1669911300000|2022-12-01 16:15:00|130623|130352|130604|130351|130635|130363|130603|130341|71
1669911600000|2022-12-01 16:20:00|130603|130352|130597|130358|130608|130361|130597|130352|20
1669911900000|2022-12-01 16:25:00|130596|130359|130577|130360|130600|130363|130577|130353|38
1669912200000|2022-12-01 16:30:00|130576|130361|130633.5|130433.5|130638.5|130438.5|130548|130348|56
1669912500000|2022-12-01 16:35:00|130613.5|130413.5|130603.5|130403.5|130613.5|130413.5|130554.5|130354.5|66
1669912800000|2022-12-01 16:40:00|130603|130403|130576.5|130376.5|130603.5|130403.5|130538|130338|46
1669913100000|2022-12-01 16:45:00|130572.5|130372.5|130664|130418|130668|130418|130532|130313|159
1669913400000|2022-12-01 16:50:00|130663|130419|130638.5|130438.5|130702|130480|130624.5|130419|82
1669913700000|2022-12-01 16:55:00|130638|130438|130658|130456|130670|130470|130634.5|130434.5|49
1669914000000|2022-12-01 17:00:00|130661|130454|130671|130471|130671|130471|130659|130454|47
1669914300000|2022-12-01 17:05:00|130670.5|130470.5|130695.5|130495.5|130696|130496|130666.5|130466.5|56
1669914600000|2022-12-01 17:10:00|130696|130496|130728|130509|130728|130514|130693|130493|38
1669914900000|2022-12-01 17:15:00|130729|130507|130773|130501|130773|130508|130729|130491|48
1669915200000|2022-12-01 17:20:00|130774|130500|130677|130386|130840|130584|130640|130386|240
1669915500000|2022-12-01 17:25:00|130678|130385|130666|130325|130714|130385|130666|130324|82
1669915800000|2022-12-01 17:30:00|130665|130326|130571|130250|130665|130329|130555|130245|135
1669916100000|2022-12-01 17:35:00|130570|130251|130540|130282|130570|130287|130532|130251|74
1669916400000|2022-12-01 17:40:00|130541|130284|130577|130367|130628|130389|130503|130247|127
1669916700000|2022-12-01 17:45:00|130576|130368|130571|130371|130576|130373|130543|130341|75
1669917000000|2022-12-01 17:50:00|130570.5|130370.5|130578|130372|130579|130372|130570.5|130364|47
1669917300000|2022-12-01 17:55:00|130575|130369|130598|130386|130598|130387|130570|130365|40
1669917600000|2022-12-01 18:00:00|130593|130381|130563.5|130363.5|130595|130382|130563.5|130363.5|53
1669917900000|2022-12-01 18:05:00|130562|130362|130550|130299|130562|130362|130526.5|130296|102
1669918200000|2022-12-01 18:10:00|130551|130298|130553|130269|130559|130298|130547|130269|30
1669918500000|2022-12-01 18:15:00|130558|130274|130639|130279|130644.5|130298|130558|130268|82
1669918800000|2022-12-01 18:20:00|130638.5|130278.5|130726|130366|130728.5|130368.5|130636|130276|163
1669919100000|2022-12-01 18:25:00|130726.5|130366.5|130688|130328|130726.5|130366.5|130682.5|130322.5|127
1669919400000|2022-12-01 18:30:00|130687.5|130327.5|130744|130384|130746|130389|130677|130324|77
1669919700000|2022-12-01 18:35:00|130743.5|130383.5|130737.5|130377.5|130744|130384|130737|130377|34
1669920000000|2022-12-01 18:40:00|130738.5|130378.5|130739.5|130379.5|130740|130380|130737.5|130377.5|13
1669920300000|2022-12-01 18:45:00|130737.5|130377.5|130738|130378|130740|130380|130736|130376|707
1669920600000|2022-12-01 18:50:00|130739.5|130379.5|130739.5|130379.5|130739.5|130379.5|130736|130376|1149
1669920900000|2022-12-01 18:55:00|130738|130378|130693|130352|130739.5|130379.5|130693|130343|630
1669921200000|2022-12-01 19:00:00|130690|130349|130679|130363|130691|130363|130676|130349|27
1669921500000|2022-12-01 19:05:00|130687|130369|130696|130361|130707|130379|130687|130361|20
1669921800000|2022-12-01 19:10:00|130695|130362|130704|130416|130721|130416|130677|130357|40
1669922100000|2022-12-01 19:15:00|130703|130417|130642.5|130442.5|130703|130446|130614|130402|109
1669922400000|2022-12-01 19:20:00|130643|130443|130630|130370|130643|130443|130604|130366|104
1669922700000|2022-12-01 19:25:00|130629|130371|130629|130371|130634|130377|130627|130367|25
1669923000000|2022-12-01 19:30:00|130628|130372|130626|130373|130628|130376|130626|130372|7
1669923300000|2022-12-01 19:35:00|130621|130371|130610|130375|130621|130376|130610|130368|21
1669923600000|2022-12-01 19:40:00|130611|130374|130615|130368|130617|130374|130610|130364|33
1669923900000|2022-12-01 19:45:00|130614|130367|130493|130210|130616|130367|130493|130204|136
1669924200000|2022-12-01 19:50:00|130491|130211|130469|130256|130491|130266|130433|130207|146
1669924500000|2022-12-01 19:55:00|130468|130257|130445|130237|130477|130266|130445|130235|35
1669924800000|2022-12-01 20:00:00|130444|130238|130477|130277|130477.5|130277.5|130426.5|130226.5|100
1669925100000|2022-12-01 20:05:00|130477.5|130277.5|130594|130241|130595|130299|130477|130241|127
1669925400000|2022-12-01 20:10:00|130590|130230|130519|130255|130590|130264|130504|130218|101
1669925700000|2022-12-01 20:15:00|130520|130254|130517|130253|130522|130254|130517|130252|12
1669926000000|2022-12-01 20:20:00||130254||130254||130254||130254|1
1669926300000|2022-12-01 20:25:00|130505|130253|130485|130242|130505|130254|130485|130237|27
1669926600000|2022-12-01 20:30:00|130484|130243|130481|130244|130484|130244|130481|130243|5
1669926900000|2022-12-01 20:35:00|130483|130246|130390|130178|130483|130246|130385|130178|52
1669927200000|2022-12-01 20:40:00|130391|130177|130344.5|129984.5|130391|130177|130309.5|129949.5|199
1669927500000|2022-12-01 20:45:00|130345|129985|130303|129943|130345.5|129985.5|130295|129935|36
1669927800000|2022-12-01 20:50:00|130303.5|129943.5|130445.5|130085.5|130445.5|130085.5|130303|129943|78
1669928100000|2022-12-01 20:55:00|130445|130085|130507|130147|130507.5|130147.5|130445|130085|119
1669939200000|2022-12-02 00:00:00|130469.5|130109.5|130245|130045|130604|130244|130182.5|129855.5|447
1669939500000|2022-12-02 00:05:00|130245.5|130045.5|130086|129886|130449|130117|129962.5|129762.5|456
1669939800000|2022-12-02 00:10:00|130083.5|129883.5|130123.5|129923.5|130186.5|129986.5|130070.5|129870.5|514
1669940100000|2022-12-02 00:15:00|130124.5|129924.5|130208|130008|130275.5|130075.5|130122|129922|481
1669940400000|2022-12-02 00:20:00|130227|130027|130179.5|129979.5|130254|130054|130129.5|129929.5|327
1669940700000|2022-12-02 00:25:00|130169.5|129969.5|130278|130069|130328|130121|130169|129940|570
1669941000000|2022-12-02 00:30:00|130285|130076|130203|130003|130286|130076|130166|129966|240
1669941300000|2022-12-02 00:35:00|130197|129997|130226|130026|130249|130049|130141.5|129941.5|378
1669941600000|2022-12-02 00:40:00|130232.5|130032.5|130241.5|130041.5|130317.5|130117.5|130188|130009|558
1669941900000|2022-12-02 00:45:00|130243|130043|130409.5|130209.5|130424.5|130269|130219|130039.5|550
1669942200000|2022-12-02 00:50:00|130409|130209|130288.5|130188.5|130419.5|130271|130222|130122|510
1669942500000|2022-12-02 00:55:00|130287.5|130187.5|130279|130179|130302.5|130202.5|130225.5|130125.5|399
1669942800000|2022-12-02 01:00:00|130278|130178|130136.5|130036.5|130306|130206|130136.5|130036.5|475
1669943100000|2022-12-02 01:05:00|130131.5|130031.5|129938|129838|130156|130056|129910.5|129810.5|518
1669943400000|2022-12-02 01:10:00|129938.5|129838.5|129905|129805|129993|129893|129903.5|129803.5|412
1669943700000|2022-12-02 01:15:00|129906.5|129806.5|129936.5|129836.5|129977.5|129877.5|129864|129764|483
1669944000000|2022-12-02 01:20:00|129934|129834|129961.5|129861.5|130041|129941|129903.5|129803.5|494
1669944300000|2022-12-02 01:25:00|129954.5|129854.5|129983|129883|130055|129955|129946.5|129846.5|395
1669944600000|2022-12-02 01:30:00|129980.5|129880.5|129967|129867|129992.5|129892.5|129781.5|129681.5|566
1669944900000|2022-12-02 01:35:00|129967.5|129867.5|130048.5|129948.5|130080|129980|129966|129866|471
1669945200000|2022-12-02 01:40:00|130048|129948|130021.5|129921.5|130081.5|129981.5|129962.5|129862.5|459
1669945500000|2022-12-02 01:45:00|130017|129917|130145|130045|130149.5|130049.5|130013|129913|449
1669945800000|2022-12-02 01:50:00|130157.5|130057.5|130166.5|130066.5|130297.5|130197.5|130129.5|130029.5|546
1669946100000|2022-12-02 01:55:00|130167|130067|130156.5|130056.5|130259|130159|130093.5|129993.5|471
1669946400000|2022-12-02 02:00:00|130153|130053|130094.5|129994.5|130169.5|130069.5|130074|129974|452
1669946700000|2022-12-02 02:05:00|130093|129993|130086|129986|130139.5|130039.5|130066|129966|382
1669947000000|2022-12-02 02:10:00|130084|129984|130090.5|129990.5|130138.5|130038.5|130077|129977|391
1669947300000|2022-12-02 02:15:00|130085.5|129985.5|130047|129947|130143.5|130043.5|130012.5|129912.5|408
1669947600000|2022-12-02 02:20:00|130045.5|129945.5|130065.5|129965.5|130083|129983|130016|129916|297
1669947900000|2022-12-02 02:25:00|130064.5|129964.5|130091.5|129991.5|130124|130024|130039|129939|365
1669948200000|2022-12-02 02:30:00|130092|129992|130010|129910|130101|130001|130010|129910|407
1669948500000|2022-12-02 02:35:00|130008|129908|129872|129772|130010|129910|129872|129772|502
1669948800000|2022-12-02 02:40:00|129871|129771|129961.5|129861.5|129982.5|129882.5|129863.5|129763.5|447
1669949100000|2022-12-02 02:45:00|129962.5|129862.5|130002|129902|130044|129944|129962.5|129862.5|388
1669949400000|2022-12-02 02:50:00|130003.5|129903.5|129904.5|129804.5|130027.5|129927.5|129887|129787|492
1669949700000|2022-12-02 02:55:00|129902.5|129802.5|129873|129773|129943|129843|129854.5|129754.5|332
1669950000000|2022-12-02 03:00:00|129874|129774|129780.5|129680.5|129902|129802|129728.5|129628.5|463
1669950300000|2022-12-02 03:05:00|129783|129683|129829|129729|129879|129779|129781|129681|380
1669950600000|2022-12-02 03:10:00|129827|129727|129832|129732|129870.5|129770.5|129815.5|129715.5|326
1669950900000|2022-12-02 03:15:00|129831|129731|129963|129863|129976.5|129876.5|129824.5|129724.5|431
1669951200000|2022-12-02 03:20:00|129962.5|129862.5|129929|129829|130017|129917|129875|129775|382
1669951500000|2022-12-02 03:25:00|129928|129828|129925|129825|129981.5|129881.5|129898|129798|330
1669951800000|2022-12-02 03:30:00|129929.5|129829.5|130012.5|129912.5|130047|129947|129904.5|129804.5|323
1669952100000|2022-12-02 03:35:00|129996.5|129896.5|130016.5|129916.5|130029|129929|129982|129882|375
1669952400000|2022-12-02 03:40:00|130016|129916|129976.5|129876.5|130026.5|129926.5|129975|129875|210
1669952700000|2022-12-02 03:45:00|129976|129876|129891|129791|129984|129884|129889.5|129789.5|262
1669953000000|2022-12-02 03:50:00|129890.5|129790.5|129884|129784|129898|129798|129841|129741|283
1669953300000|2022-12-02 03:55:00|129889|129789|129906.5|129806.5|129923|129823|129887.5|129787.5|235
1669953600000|2022-12-02 04:00:00|129906|129806|129906.5|129806.5|129922.5|129822.5|129879.5|129779.5|269
1669953900000|2022-12-02 04:05:00|129908|129808|129903.5|129803.5|129924|129824|129897|129797|235
1669954200000|2022-12-02 04:10:00|129905.5|129805.5|129958.5|129858.5|129966|129866|129905.5|129805.5|163
1669954500000|2022-12-02 04:15:00|129959|129859|129931|129831|129970.5|129870.5|129922.5|129822.5|235
1669954800000|2022-12-02 04:20:00|129930.5|129830.5|129903.5|129803.5|129931|129831|129856|129756|332
1669955100000|2022-12-02 04:25:00|129902.5|129802.5|129947|129847|129949.5|129849.5|129876|129776|270
1669955400000|2022-12-02 04:30:00|129938|129838|129876|129776|129945.5|129845.5|129874|129774|256
1669955700000|2022-12-02 04:35:00|129877|129777|129885|129785|129893.5|129793.5|129775.5|129675.5|356
1669956000000|2022-12-02 04:40:00|129886|129786|129966.5|129866.5|129972.5|129872.5|129886|129786|311
1669956300000|2022-12-02 04:45:00|129966|129866|129998.5|129898.5|130035|129935|129956.5|129856.5|313
1669956600000|2022-12-02 04:50:00|129999|129899|130021.5|129921.5|130032|129932|129977.5|129877.5|311
1669956900000|2022-12-02 04:55:00|130022|129922|130034.5|129934.5|130054.5|129954.5|129982|129882|298
1669957200000|2022-12-02 05:00:00|130035|129935|130088|129988|130092.5|129992.5|130034|129934|482
1669957500000|2022-12-02 05:05:00|130089.5|129989.5|130122.5|130022.5|130160.5|130060.5|130050|129950|366
1669957800000|2022-12-02 05:10:00|130122|130022|130092|129992|130153.5|130053.5|130086|129986|333
1669958100000|2022-12-02 05:15:00|130096|129996|130099.5|129999.5|130123|130023|130077|129977|318
1669958400000|2022-12-02 05:20:00|130098|129998|130072|129972|130102.5|130002.5|130042.5|129942.5|382
1669958700000|2022-12-02 05:25:00|130071.5|129971.5|130071|129971|130106|130006|130032.5|129932.5|303
1669959000000|2022-12-02 05:30:00|130072|129972|130121.5|130021.5|130157.5|130057.5|130041.5|129941.5|396
1669959300000|2022-12-02 05:35:00|130120.5|130020.5|130126.5|130026.5|130139.5|130039.5|130086|129986|266
1669959600000|2022-12-02 05:40:00|130127.5|130027.5|130024|129924|130137.5|130037.5|130020.5|129920.5|409
1669959900000|2022-12-02 05:45:00|130025|129925|129961.5|129861.5|130045|129945|129943|129843|398
1669960200000|2022-12-02 05:50:00|129960.5|129860.5|129995|129895|129996.5|129896.5|129923.5|129823.5|333
1669960500000|2022-12-02 05:55:00|129994.5|129894.5|130079.5|129979.5|130079.5|129979.5|129977.5|129877.5|354
1669960800000|2022-12-02 06:00:00|130076|129976|130083.5|129983.5|130145.5|130007|130047.5|129926.5|297
1669961100000|2022-12-02 06:05:00|130083|129983|130096|129996|130109|130009|130058|129958|271
1669961400000|2022-12-02 06:10:00|130087|129987|130054|129954|130098|129998|130020.5|129920.5|206
1669961700000|2022-12-02 06:15:00|130051.5|129951.5|130036|129936|130062.5|129962.5|130002|129902|269
1669962000000|2022-12-02 06:20:00|130035.5|129935.5|130064|129964|130065|129965|129998|129898|256
1669962300000|2022-12-02 06:25:00|130060.5|129960.5|130027|129927|130094.5|129994.5|130027|129892|298
1669962600000|2022-12-02 06:30:00|130034|129934|130119.5|129919.5|130131.5|129977|130034|129895.5|212
1669962900000|2022-12-02 06:35:00|130119|129919|130124.5|129924.5|130133|129933|130094.5|129894.5|78
1669963200000|2022-12-02 06:40:00|130125.5|129925.5|130081|129981|130132.5|129991.5|130068|129917|70
1669963500000|2022-12-02 06:45:00|130081.5|129981.5|130048|129948|130085.5|129985.5|130034.5|129934.5|62
1669963800000|2022-12-02 06:50:00|130049|129949|130094.5|129994.5|130194.5|130023|130049|129909|117
1669964100000|2022-12-02 06:55:00|130098.5|129998.5|130100.5|129900.5|130224|130069.5|130090|129890|116
1669964400000|2022-12-02 07:00:00|130099.5|129899.5|130004|129904|130100.5|129943.5|130004|129891|87
1669964700000|2022-12-02 07:05:00|130003|129903|129991.5|129891.5|130079|129927.5|129991|129859.5|90
1669965000000|2022-12-02 07:10:00|129991|129891|129985.5|129785.5|130043.5|129891.5|129888.5|129729|126
1669965300000|2022-12-02 07:15:00|129987.5|129787.5|130028|129828|130073.5|129900.5|129987.5|129787.5|136
1669965600000|2022-12-02 07:20:00|130027.5|129827.5|130023.5|129823.5|130037.5|129837.5|130004|129804|81
1669965900000|2022-12-02 07:25:00|130023|129823|130034|129834|130040.5|129840.5|130021.5|129821.5|60
1669966200000|2022-12-02 07:30:00|130035|129835|130035.5|129835.5|130042|129842|130030.5|129830.5|36
1669966500000|2022-12-02 07:35:00|130035|129835|129928.5|129728.5|130076.5|129876.5|129906|129706|68
1669966800000|2022-12-02 07:40:00|129930|129730|129880|129680|129930|129730|129875.5|129675.5|89
1669967100000|2022-12-02 07:45:00|129885|129685|129908|129708|129923|129723|129857.5|129657.5|149
1669967400000|2022-12-02 07:50:00|129907.5|129707.5|129909.5|129709.5|129930|129730|129896.5|129696.5|128
1669967700000|2022-12-02 07:55:00|129910|129710|129912|129812|129945.5|129813.5|129851|129701|78
1669968000000|2022-12-02 08:00:00|129912.5|129812.5|130041.5|129841.5|130044|129883.5|129911|129784.5|86
1669968300000|2022-12-02 08:05:00|130043.5|129843.5|129959.5|129759.5|130043.5|129843.5|129947|129747|116
1669968600000|2022-12-02 08:10:00|129960|129760|129920.5|129720.5|129972|129772|129912|129712|104
1669968900000|2022-12-02 08:15:00|129922.5|129722.5|129932|129732|129967|129767|129899|129699|263
1669969200000|2022-12-02 08:20:00|129931.5|129731.5|129900.5|129700.5|129939|129739|129881|129681|146
1669969500000|2022-12-02 08:25:00|129900|129700|129925|129725|129950|129750|129874|129674|191
1669969800000|2022-12-02 08:30:00|129920.5|129720.5|129904.5|129704.5|129968.5|129768.5|129878.5|129678.5|167
1669970100000|2022-12-02 08:35:00|129904|129704|129888.5|129688.5|129904.5|129704.5|129833|129633|129
1669970400000|2022-12-02 08:40:00|129889|129689|129642|129442|129892|129692|129628.5|129428.5|178
1669970700000|2022-12-02 08:45:00|129642.5|129442.5|129593.5|129393.5|129742|129542|129576.5|129376.5|187
1669971000000|2022-12-02 08:50:00|129594|129394|129676|129476|129683|129483|129589|129389|94
1669971300000|2022-12-02 08:55:00|129674.5|129474.5|129700.5|129500.5|129745|129545|129674.5|129474.5|113
1669971600000|2022-12-02 09:00:00|129700|129500|129758|129558|129824|129595|129700|129500|142
1669971900000|2022-12-02 09:05:00|129759|129559|129811|129611|129882.5|129682.5|129747|129547|81
1669972200000|2022-12-02 09:10:00|129812.5|129612.5|129861|129661|129862|129662|129786|129586|176
1669972500000|2022-12-02 09:15:00|129861.5|129661.5|129888.5|129688.5|129888.5|129688.5|129846|129646|146
1669972800000|2022-12-02 09:20:00|129889|129689|129898|129698|129898.5|129698.5|129884.5|129684.5|65
1669973100000|2022-12-02 09:25:00|129897.5|129697.5|129873|129673|129941|129741|129873|129673|107
1669973400000|2022-12-02 09:30:00|129872.5|129672.5|129876|129651|129881|129675|129860.5|129651|38
1669973700000|2022-12-02 09:35:00|129884|129658|129883|129663|129885|129663|129883|129658|8
1669974000000|2022-12-02 09:40:00|129882|129664|129881|129681|129899|129690|129877.5|129664|38
1669974300000|2022-12-02 09:45:00|129884.5|129684.5|129855|129655|129897.5|129697.5|129854|129654|80
1669974600000|2022-12-02 09:50:00|129854.5|129654.5|129865|129665|129868.5|129668.5|129853.5|129653.5|51
1669974900000|2022-12-02 09:55:00|129864.5|129664.5|129904.5|129704.5|129909|129709|129864.5|129664.5|70
1669975200000|2022-12-02 10:00:00|129903|129703|129872|129672|129920|129720|129869|129669|65
1669975500000|2022-12-02 10:05:00|129871.5|129671.5|129887|129687|129887|129687|129871.5|129671.5|18
1669975800000|2022-12-02 10:10:00|129887.5|129687.5|129879|129679|129887.5|129687.5|129870.5|129670.5|26
1669976100000|2022-12-02 10:15:00|129878|129678|129838|129638|129878.5|129678.5|129833|129633|73
1669976400000|2022-12-02 10:20:00|129831.5|129631.5|129830|129630|129835.5|129635.5|129800|129600|75
1669976700000|2022-12-02 10:25:00|129829.5|129629.5|129778.5|129578.5|129830.5|129630.5|129778.5|129578.5|87
1669977000000|2022-12-02 10:30:00|129779.5|129579.5|129699|129499|129781|129607.5|129695|129495|81
1669977300000|2022-12-02 10:35:00|129698.5|129498.5|129683|129478|129711|129501.5|129673|129473|133
1669977600000|2022-12-02 10:40:00|129682|129485.5|129763|129563|129796|129596|129682|129485.5|149
1669977900000|2022-12-02 10:45:00|129763.5|129563.5|129823.5|129623.5|129848.5|129648.5|129763|129563|91
1669978200000|2022-12-02 10:50:00|129824|129624|129759.5|129559.5|129824.5|129624.5|129759.5|129559.5|95
1669978500000|2022-12-02 10:55:00|129760.5|129560.5|129716|129516|129814.5|129614.5|129716|129516|83
1669978800000|2022-12-02 11:00:00|129715.5|129515.5|129703|129491|129723.5|129523.5|129686.5|129486.5|147
1669979100000|2022-12-02 11:05:00|129704|129490|129722|129522|129729|129522|129703|129487|55
1669979400000|2022-12-02 11:10:00|129721.5|129521.5|129724.5|129524.5|129732|129532|129714.5|129514.5|147
1669979700000|2022-12-02 11:15:00|129728|129528|129723|129523|129737|129537|129707|129507|58
1669980000000|2022-12-02 11:20:00|129724.5|129524.5|129787|129572|129788|129581|129709.5|129509.5|116
1669980300000|2022-12-02 11:25:00|129792|129575|129734.5|129534.5|129792|129578|129733.5|129531|107
1669980600000|2022-12-02 11:30:00|129732.5|129532.5|129744|129544|129744.5|129544.5|129729|129529|68
1669980900000|2022-12-02 11:35:00|129744.5|129544.5|129740|129540|129745|129545|129737|129537|56
1669981200000|2022-12-02 11:40:00|129739.5|129539.5|129753.5|129553.5|129756|129556|129737.5|129537.5|61
1669981500000|2022-12-02 11:45:00|129756|129556|129753.5|129553.5|129756|129556|129743.5|129543.5|22
1669981800000|2022-12-02 11:50:00|129753|129553|129752.5|129552.5|129755|129555|129752.5|129552.5|20
1669982100000|2022-12-02 11:55:00|129748.5|129548.5|129748|129548|129754.5|129554.5|129720.5|129520.5|51
1669982400000|2022-12-02 12:00:00|129750.5|129550.5|129748|129548|129750.5|129550.5|129743|129543|12
1669983000000|2022-12-02 12:10:00|129749|129549|129754.5|129554.5|129765.5|129565.5|129749|129549|39
1669983300000|2022-12-02 12:15:00|129755|129555|129768.5|129568.5|129771.5|129571.5|129755|129555|24
1669983600000|2022-12-02 12:20:00|129769|129569|129776.5|129576.5|129776.5|129576.5|129769|129569|19
1669983900000|2022-12-02 12:25:00|129776|129576|129767.5|129567.5|129776.5|129627.5|129710|129554.5|33
1669984200000|2022-12-02 12:30:00|129768|129568|129727.5|129527.5|129768|129568|129726|129526|75
1669984500000|2022-12-02 12:35:00|129727|129527|129727|129527|129728|129528|129725.5|129525.5|22
1669984800000|2022-12-02 12:40:00|129726.5|129526.5|129683|129478|129728.5|129528.5|129680|129478|86
1669985100000|2022-12-02 12:45:00|129684|129476|129693|129493|129711|129511|129678|129476|113
1669985400000|2022-12-02 12:50:00|129692.5|129492.5|129691.5|129491.5|129709|129509|129681.5|129481.5|93
1669985700000|2022-12-02 12:55:00|129693.5|129493.5|129692.5|129492.5|129696|129496|129686.5|129486.5|76
1669986000000|2022-12-02 13:00:00|129691|129491|129724|129524|129761|129561|129684|129468|104
1669986300000|2022-12-02 13:05:00|129724.5|129524.5|129752.5|129552.5|129753|129553|129724|129524|65
1669986600000|2022-12-02 13:10:00|129751.5|129551.5|129826|129613|129826|129618|129751.5|129551.5|95
1669986900000|2022-12-02 13:15:00|129817|129602|129783|129581|129842|129605|129757|129554|138
1669987200000|2022-12-02 13:20:00|129784|129580|130017.5|129657.5|130032|129672|129745.5|129385.5|312
1669987500000|2022-12-02 13:25:00|129866.5|129506.5|129603|129243|129940|129580|129603|129243|304
1669987800000|2022-12-02 13:30:00|130189|129829|130787|130427|130955|130595|129975.5|129615.5|255
1669988100000|2022-12-02 13:35:00|130880|130520|131002|130642|131046.5|130686.5|130875|130515|201
1669988400000|2022-12-02 13:40:00|131002.5|130642.5|130978|130755|131054|130841|130929|130638.5|173
1669988700000|2022-12-02 13:45:00|130979|130754|130973|130805|131101|130817|130973|130713|184
1669989000000|2022-12-02 13:50:00|130974|130808|130595|130395|130976|130811|130573|130366|148
1669989300000|2022-12-02 13:55:00|130594|130396|130659|130378|130697|130421|130544|130309|131
1669989600000|2022-12-02 14:00:00|130649|130368|130740|130541|130747|130541|130559|130356|134
1669989900000|2022-12-02 14:05:00|130739|130542|130905|130572|130946.5|130605|130733|130542|179
1669990200000|2022-12-02 14:10:00|130904|130573|130807|130455|130904|130583|130734.5|130374.5|258
1669990500000|2022-12-02 14:15:00|130806|130456|130476|130298|130806|130473|130476|130287|168
1669990800000|2022-12-02 14:20:00|130477|130299|130347.5|130147.5|130529|130330|130347.5|130147.5|126
1669991100000|2022-12-02 14:25:00|130348|130148|130394|130232|130407|130251|130281.5|130081.5|154
1669991400000|2022-12-02 14:30:00|130393|130233|130478|130273|130479|130283|130384|130230|67
1669991700000|2022-12-02 14:35:00|130479|130272|130446|130246|130491|130272|130420|130233|103
1669992000000|2022-12-02 14:40:00|130446.5|130246.5|130476|130276|130499|130315|130423.5|130223.5|88
1669992300000|2022-12-02 14:45:00|130487|130287|130504.5|130304.5|130516.5|130316.5|130452|130252|73
1669992600000|2022-12-02 14:50:00|130484.5|130284.5|130612|130412|130646.5|130446.5|130483.5|130283.5|86
1669992900000|2022-12-02 14:55:00|130612.5|130412.5|130591|130391|130649|130449|130541.5|130329|135
1669993200000|2022-12-02 15:00:00|130591.5|130391.5|130612|130252|130612.5|130391.5|130545|130246|156
1669993500000|2022-12-02 15:05:00|130612.5|130252.5|130622|130266|130749|130456|130596|130247.5|176
1669993800000|2022-12-02 15:10:00|130623|130265|130598.5|130238.5|130694.5|130343|130577|130217|168
1669994100000|2022-12-02 15:15:00|130599|130239|130593|130245|130599|130249|130576|130234|52
1669994400000|2022-12-02 15:20:00|130594|130244|130601|130253|130609|130253|130591|130241|39
1669994700000|2022-12-02 15:25:00|130600|130254|130650|130374|130705|130395|130595|130242|85
1669995000000|2022-12-02 15:30:00|130648|130375|130639.5|130439.5|130738|130523|130600|130367|118
1669995300000|2022-12-02 15:35:00|130639|130439|130641.5|130441.5|130647|130447|130630|130430|43
1669995600000|2022-12-02 15:40:00|130649.5|130449.5|130614.5|130414.5|130657.5|130457.5|130614.5|130414.5|44
1669995900000|2022-12-02 15:45:00|130615|130415|130566.5|130366.5|130615|130415|130563.5|130363.5|53
1669996200000|2022-12-02 15:50:00|130560.5|130360.5|130581.5|130381.5|130597|130397|130509|130309|96
1669996500000|2022-12-02 15:55:00|130589.5|130389.5|130578|130378|130614|130414|130558.5|130358.5|61
1669996800000|2022-12-02 16:00:00|130580.5|130380.5|130568|130337|130596.5|130396.5|130496.5|130296.5|115
1669997100000|2022-12-02 16:05:00|130569|130336|130571|130329|130577|130336|130569|130324|23
1669997400000|2022-12-02 16:10:00|130570|130330|130561.5|130361.5|130603|130373|130561.5|130330|76
1669997700000|2022-12-02 16:15:00|130561|130361|130494.5|130294.5|130565.5|130365.5|130487.5|130287.5|96
1669998000000|2022-12-02 16:20:00|130495|130295|130524|130324|130528.5|130328.5|130494.5|130294.5|43
1669998300000|2022-12-02 16:25:00|130523.5|130323.5|130487|130287|130537|130337|130487|130287|75
1669998600000|2022-12-02 16:30:00|130490|130290|130473|130273|130519|130319|130473|130273|112
1669998900000|2022-12-02 16:35:00|130472.5|130272.5|130348|130148|130498.5|130298.5|130338|130138|109
1669999200000|2022-12-02 16:40:00|130347.5|130147.5|130404.5|130204.5|130475.5|130275.5|130347.5|130147.5|110
1669999500000|2022-12-02 16:45:00|130400|130200|130362|130162|130403.5|130203.5|130353.5|130153.5|105
1669999800000|2022-12-02 16:50:00|130361.5|130161.5|130367.5|130167.5|130369|130169|130361|130161|20
1670000100000|2022-12-02 16:55:00|130369|130169|130379|130179|130386|130186|130360.5|130160.5|59
1670000400000|2022-12-02 17:00:00|130378.5|130178.5|130380|130180|130380.5|130180.5|130376|130176|15
1670000700000|2022-12-02 17:05:00|130380.5|130180.5|130350|130150|130380.5|130180.5|130350|130150|54
1670001000000|2022-12-02 17:10:00|130347|130147|130153|129953|130347|130147|130153|129953|90
1670001300000|2022-12-02 17:15:00|130152.5|129952.5|130166.5|129966.5|130170.5|129970.5|130152.5|129952.5|36
1670001600000|2022-12-02 17:20:00|130167|129967|130167|129967|130170.5|129970.5|130164.5|129964.5|19
1670001900000|2022-12-02 17:25:00|130166.5|129966.5|130194|129994|130208.5|130008.5|130166.5|129966.5|38
1670002200000|2022-12-02 17:30:00|130193.5|129993.5|130177|129977|130214|130014|130172.5|129972.5|61
1670002500000|2022-12-02 17:35:00|130177.5|129977.5|130200|130000|130206|130006|130175|129975|87
1670002800000|2022-12-02 17:40:00|130200.5|130000.5|130209|130009|130230|130030|130196.5|129996.5|32
1670003100000|2022-12-02 17:45:00|130208.5|130008.5|130210.5|130010.5|130211.5|130011.5|130205|130005|16
1670003400000|2022-12-02 17:50:00|130210|130010|130203.5|130003.5|130210.5|130010.5|130201|130001|23
1670003700000|2022-12-02 17:55:00|130204|130004|130208.5|130008.5|130213|130013|130200|130000|31
1670004000000|2022-12-02 18:00:00|130206.5|130006.5|130257.5|130057.5|130258|130058|130204|130004|68
1670004300000|2022-12-02 18:05:00|130256.5|130056.5|130257|130057|130263|130063|130252|130052|42
1670004600000|2022-12-02 18:10:00|130256.5|130056.5|130248|130048|130262|130062|130246.5|130046.5|66
1670004900000|2022-12-02 18:15:00|130248.5|130048.5|130248|130048|130252|130052|130247.5|130047.5|9
1670005200000|2022-12-02 18:20:00|130249|130049|130250|130050|130250.5|130050.5|130249|130049|6
1670005500000|2022-12-02 18:25:00|130250.5|130050.5|130276|130076|130278|130078|130246|130046|62
1670005800000|2022-12-02 18:30:00|130276.5|130076.5|130261.5|130061.5|130297.5|130097.5|130261.5|130061.5|32
1670006100000|2022-12-02 18:35:00|130262|130062|130250.5|130050.5|130263.5|130063.5|130250.5|130050.5|15
1670006400000|2022-12-02 18:40:00|130250|130050|130256|130056|130256.5|130056.5|130247|130047|21
1670006700000|2022-12-02 18:45:00|130256.5|130056.5|130257|130057|130259.5|130059.5|130255.5|130055.5|28
1670007000000|2022-12-02 18:50:00|130257.5|130057.5|130257|130057|130259.5|130059.5|130256.5|130056.5|9
1670007300000|2022-12-02 18:55:00|130256.5|130056.5|130257|130057|130257|130057|130256.5|130056.5|2
1670007600000|2022-12-02 19:00:00|130257.5|130057.5|130259.5|130059.5|130260|130060|130257.5|130057.5|17
1670008500000|2022-12-02 19:15:00|130260|130060|130257.5|130057.5|130260|130060|130257.5|130057.5|4
1670008800000|2022-12-02 19:20:00|130258|130058|130258.5|130058.5|130258.5|130058.5|130255.5|130055.5|10
1670009100000|2022-12-02 19:25:00|130256.5|130056.5|130253|130053|130256.5|130056.5|130252.5|130052.5|11
1670009700000|2022-12-02 19:35:00|130250.5|130050.5|130248|130048|130253|130053|130243|130043|21
1670010000000|2022-12-02 19:40:00|130247.5|130047.5|130242.5|130042.5|130248|130048|130242.5|130042.5|14
1670010300000|2022-12-02 19:45:00|130243|130043|130249.5|130049.5|130249.5|130049.5|130242|130042|5
1670010900000|2022-12-02 19:55:00|130249|130049|130231.5|130031.5|130249|130049|130229.5|130029.5|24
1670011200000|2022-12-02 20:00:00|130231|130031|129616|129256|130249|130049|129616|129256|30
1670011500000|2022-12-02 20:05:00|130404|130044|130115|129755|130404|130044|130115|129755|2
1670011800000|2022-12-02 20:10:00|130118|129758|130108.5|129748.5|130118|129758|130108|129748|17
1670012100000|2022-12-02 20:15:00|130108|129748|130102|129768|130125|129768|130035.5|129675.5|123
1670012400000|2022-12-02 20:20:00|130100|129769|130215|129894|130215|129909|130058|129769|86
1670012700000|2022-12-02 20:25:00|130216|129893|130272|129912|130299|129939|130216|129881.5|192
1670013000000|2022-12-02 20:30:00|130271.5|129911.5|130301|129965|130323|129968|130225|129865|133
1670013300000|2022-12-02 20:35:00|130300|129966|130200|129925|130300|129988|130127|129863|180
1670013600000|2022-12-02 20:40:00|130199|129926|130155|129889|130199|129929|130155|129889|11
1670013900000|2022-12-02 20:45:00|130223|129958|130243|129973|130257|129990|130223|129958|7
1670014200000|2022-12-02 20:50:00|130244|129972|129839|129479|130267|129972|129652|129292|364
1670014500000|2022-12-02 20:55:00|130152|129792|130152|129792|130165.5|129805.5|130151.5|129791.5|145
1670198400000|2022-12-05 00:00:00|129950.5|129589.5|129799.5|129582.5|129950.5|129685.5|129764.5|129535|181
1670198700000|2022-12-05 00:05:00|129803.5|129585.5|129766.5|129566.5|129803.5|129591.5|129756.5|129544.5|263
1670199000000|2022-12-05 00:10:00|129764.5|129564.5|129679.5|129479.5|129764.5|129564.5|129654.5|129454.5|357
1670199300000|2022-12-05 00:15:00|129678.5|129478.5|129597.5|129397.5|129688.5|129488.5|129594.5|129394.5|303
1670199600000|2022-12-05 00:20:00|129600|129400|129515|129315|129602.5|129402.5|129421.5|129221.5|420
1670199900000|2022-12-05 00:25:00|129513.5|129313.5|129522|129322|129587.5|129387.5|129489|129289|303
1670200200000|2022-12-05 00:30:00|129511|129311|129321|129121|129511|129311|129266|129102.5|368
1670200500000|2022-12-05 00:35:00|129320|129120|129398.5|129198.5|129399.5|129199.5|129286.5|129086.5|296
1670200800000|2022-12-05 00:40:00|129384.5|129184.5|129449|129249|129454.5|129254.5|129379|129179|241
1670201100000|2022-12-05 00:45:00|129449.5|129249.5|129532.5|129332.5|129532.5|129332.5|129422.5|129233.5|266
1670201400000|2022-12-05 00:50:00|129533|129333|129531|129331|129579|129417.5|129507.5|129324|264
1670201700000|2022-12-05 00:55:00|129528.5|129328.5|129571|129371|129587|129387|129434|129270.5|277
1670202000000|2022-12-05 01:00:00|129574|129374|129410|129210|129589.5|129389.5|129384|129184|355
1670202300000|2022-12-05 01:05:00|129402|129202|129436.5|129336.5|129452|129344|129339.5|129139.5|312
1670202600000|2022-12-05 01:10:00|129434|129334|129507|129307|129535.5|129377.5|129410.5|129278|278
1670202900000|2022-12-05 01:15:00|129506.5|129306.5|129554|129354|129590.5|129390.5|129490|129290|341
1670203200000|2022-12-05 01:20:00|129553|129353|129464.5|129364.5|129553|129391|129460.5|129312.5|268
1670203500000|2022-12-05 01:25:00|129465.5|129365.5|129471.5|129371.5|129521|129371.5|129439.5|129269.5|314
1670203800000|2022-12-05 01:30:00|129471|129371|129580|129480|129675|129528.5|129471|129347|366
1670204100000|2022-12-05 01:35:00|129581.5|129481.5|129543|129343|129652.5|129512|129440.5|129276.5|440
1670204400000|2022-12-05 01:40:00|129542|129342|129519|129319|129563.5|129407.5|129432.5|129283.5|347
1670204700000|2022-12-05 01:45:00|129522|129322|129515.5|129415.5|129585|129415.5|129449.5|129322|339
1670205000000|2022-12-05 01:50:00|129516|129416|129400.5|129300.5|129525.5|129425.5|129400.5|129300.5|316
1670205300000|2022-12-05 01:55:00|129399|129299|129398|129298|129433.5|129333.5|129365.5|129265.5|353
1670205600000|2022-12-05 02:00:00|129397|129297|129445|129345|129466|129366|129384.5|129284.5|233
1670205900000|2022-12-05 02:05:00|129446|129346|129463.5|129363.5|129483|129383|129419|129319|212
1670206200000|2022-12-05 02:10:00|129462|129362|129450.5|129350.5|129484|129384|129436|129336|232
1670206500000|2022-12-05 02:15:00|129447|129347|129508|129408|129512|129412|129440.5|129340.5|232
1670206800000|2022-12-05 02:20:00|129507|129407|129463.5|129363.5|129537|129437|129462.5|129362.5|255
1670207100000|2022-12-05 02:25:00|129456.5|129356.5|129489|129389|129510|129410|129449|129349|215
1670207400000|2022-12-05 02:30:00|129491.5|129391.5|129452.5|129352.5|129506|129406|129447|129347|287
1670207700000|2022-12-05 02:35:00|129452|129352|129449|129349|129481|129381|129426.5|129326.5|234
1670208000000|2022-12-05 02:40:00|129450|129350|129431|129331|129462.5|129362.5|129429|129329|171
1670208300000|2022-12-05 02:45:00|129430|129330|129500.5|129400.5|129505|129405|129429|129329|263
1670208600000|2022-12-05 02:50:00|129501.5|129401.5|129450.5|129350.5|129542|129442|129441.5|129341.5|211
1670208900000|2022-12-05 02:55:00|129451.5|129351.5|129429|129329|129473.5|129373.5|129418.5|129318.5|257
1670209200000|2022-12-05 03:00:00|129430|129330|129406.5|129306.5|129520.5|129420.5|129406|129306|303
1670209500000|2022-12-05 03:05:00|129407.5|129307.5|129295.5|129195.5|129411|129311|129233.5|129133.5|306
1670209800000|2022-12-05 03:10:00|129296|129196|129194.5|129094.5|129298|129198|129189|129089|276
1670210100000|2022-12-05 03:15:00|129194|129094|129194.5|129094.5|129202|129102|129134.5|129034.5|334
1670210400000|2022-12-05 03:20:00|129193|129093|129223.5|129123.5|129239.5|129139.5|129182.5|129082.5|251
1670210700000|2022-12-05 03:25:00|129224|129124|129110|129010|129225|129125|129071.5|128971.5|232
1670211000000|2022-12-05 03:30:00|129116|129016|129073|128973|129152.5|129052.5|129016.5|128916.5|271
1670211300000|2022-12-05 03:35:00|129082|128982|129131.5|129031.5|129159.5|129059.5|129077.5|128977.5|233
1670211600000|2022-12-05 03:40:00|129130|129030|129108.5|129008.5|129130|129030|129052.5|128952.5|262
1670211900000|2022-12-05 03:45:00|129110.5|129010.5|129024.5|128924.5|129127.5|129027.5|129014.5|128914.5|273
1670212200000|2022-12-05 03:50:00|129019.5|128919.5|128973|128873|129023.5|128923.5|128956|128856|304
1670212500000|2022-12-05 03:55:00|128970|128870|129006.5|128906.5|129100|129000|128969.5|128869.5|295
1670212800000|2022-12-05 04:00:00|129003.5|128903.5|129034|128934|129042.5|128942.5|128983.5|128883.5|136
1670213100000|2022-12-05 04:05:00|129035|128935|129038|128838|129061|128938.5|128995|128795|261
1670213400000|2022-12-05 04:10:00|129038.5|128838.5|129075.5|128875.5|129080|128930|128935.5|128780.5|295
1670213700000|2022-12-05 04:15:00|129076|128876|129020.5|128920.5|129087|128938.5|128992.5|128861|188
1670214000000|2022-12-05 04:20:00|129019.5|128919.5|129096.5|128996.5|129155.5|129015|129004|128904|228
1670214300000|2022-12-05 04:25:00|129102|129002|129108|128908|129140|129008.5|129030.5|128883|273
1670214600000|2022-12-05 04:30:00|129107.5|128907.5|129087|128987|129148|128991|129086.5|128897|110
1670214900000|2022-12-05 04:35:00|129086|128986|129108.5|129008.5|129129.5|129029.5|129078|128978|198
1670215200000|2022-12-05 04:40:00|129105.5|129005.5|129105.5|129005.5|129138|129038|129090.5|128990.5|171
1670215500000|2022-12-05 04:45:00|129106|129006|129107|129007|129113|129013|129082.5|128982.5|164
1670215800000|2022-12-05 04:50:00|129106.5|129006.5|129104|129004|129122|129022|129073|128973|183
1670216100000|2022-12-05 04:55:00|129103.5|129003.5|129104.5|129004.5|129123.5|129023.5|129095.5|128995.5|214
1670216400000|2022-12-05 05:00:00|129106.5|129006.5|129110|129010|129120|129020|129097|128997|246
1670216700000|2022-12-05 05:05:00|129113|129013|129288|129188|129324|129224|129105.5|129005.5|380
1670217000000|2022-12-05 05:10:00|129286|129186|129191|129091|129287.5|129187.5|129184|129084|213
1670217300000|2022-12-05 05:15:00|129191.5|129091.5|129380|129280|129406|129306|129181.5|129081.5|324
1670217600000|2022-12-05 05:20:00|129384|129284|129228.5|129128.5|129424|129324|129227.5|129127.5|315
1670217900000|2022-12-05 05:25:00|129223|129123|129058|128958|129235.5|129135.5|129058|128958|395
1670218200000|2022-12-05 05:30:00|129056.5|128956.5|129057.5|128957.5|129137.5|129037.5|129012|128912|375
1670218500000|2022-12-05 05:35:00|129058.5|128958.5|129082.5|128982.5|129086.5|128986.5|128993.5|128893.5|400
1670218800000|2022-12-05 05:40:00|129077|128977|129177|129077|129202|129102|129072|128972|337
1670219100000|2022-12-05 05:45:00|129181|129081|129182|129082|129217|129117|129158.5|129058.5|298
1670219400000|2022-12-05 05:50:00|129175|129075|129191.5|129091.5|129246|129146|129151|129051|317
1670219700000|2022-12-05 05:55:00|129192|129092|129159|129059|129282.5|129182.5|129156.5|129047.5|328
1670220000000|2022-12-05 06:00:00|129160|129060|129133|129033|129236.5|129136.5|129113|129013|318
1670220300000|2022-12-05 06:05:00|129130.5|129030.5|129158|129058|129171|129071|129083.5|128983.5|340
1670220600000|2022-12-05 06:10:00|129158.5|129058.5|129220.5|129120.5|129230.5|129130.5|129150|129050|260
1670220900000|2022-12-05 06:15:00|129221.5|129121.5|129210|129110|129222|129122|129144|129044|298
1670221200000|2022-12-05 06:20:00|129211|129111|129256.5|129156.5|129306.5|129206.5|129210|129110|246
1670221500000|2022-12-05 06:25:00|129247.5|129147.5|129260.5|129160.5|129301.5|129201.5|129239.5|129139.5|248
1670221800000|2022-12-05 06:30:00|129260|129160|129298|129098|129340|129160|129217|129084.5|216
1670222100000|2022-12-05 06:35:00|129313|129113|129384.5|129184.5|129399.5|129199.5|129313|129113|142
1670222400000|2022-12-05 06:40:00|129385|129185|129395|129195|129442|129264.5|129341|129185|100
1670222700000|2022-12-05 06:45:00|129392|129192|129414.5|129214.5|129414.5|129240.5|129315.5|129168|62
1670223000000|2022-12-05 06:50:00|129417|129217|129365.5|129165.5|129438|129238|129356.5|129156.5|75
1670223300000|2022-12-05 06:55:00|129364.5|129164.5|129340.5|129140.5|129364.5|129164.5|129340.5|129140.5|89
1670223600000|2022-12-05 07:00:00|129342.5|129142.5|129450|129250|129473.5|129273.5|129335|129135|125
1670223900000|2022-12-05 07:05:00|129450.5|129250.5|129413.5|129213.5|129461|129261|129392.5|129192.5|74
1670224200000|2022-12-05 07:10:00|129418|129218|129533|129333|129533|129333|129418|129218|123
1670224500000|2022-12-05 07:15:00|129535|129335|129463|129263|129535|129335|129445.5|129245.5|173
1670224800000|2022-12-05 07:20:00|129463.5|129263.5|129474|129274|129487.5|129287.5|129463|129263|158
1670225100000|2022-12-05 07:25:00|129473.5|129273.5|129473.5|129273.5|129479.5|129279.5|129468|129268|38
1670225400000|2022-12-05 07:30:00|129473|129273|129473|129273|129474|129274|129435.5|129235.5|96
1670225700000|2022-12-05 07:35:00|129473.5|129273.5|129493.5|129293.5|129500.5|129300.5|129391|129191|110
1670226000000|2022-12-05 07:40:00|129492.5|129292.5|129525|129325|129540.5|129340.5|129469.5|129269.5|118
1670226300000|2022-12-05 07:45:00|129525.5|129325.5|129675.5|129475.5|129718|129518|129522|129322|143
1670226600000|2022-12-05 07:50:00|129676|129476|129691|129451|129727.5|129527.5|129668|129449|92
1670226900000|2022-12-05 07:55:00|129667|129450|129578.5|129378.5|129682.5|129482.5|129564.5|129285|224
1670227200000|2022-12-05 08:00:00|129579.5|129379.5|129539|129318|129608.5|129408.5|129447|129141.5|234
1670227500000|2022-12-05 08:05:00|129540|129319|129643.5|129443.5|129677.5|129477.5|129493|129293|210
1670227800000|2022-12-05 08:10:00|129643|129443|129618|129418|129664.5|129464.5|129617.5|129417.5|127
1670228100000|2022-12-05 08:15:00|129617.5|129417.5|129579|129379|129640|129435|129574.5|129362|97
1670228400000|2022-12-05 08:20:00|129579.5|129379.5|129635|129435|129648.5|129448.5|129579.5|129379.5|126
1670228700000|2022-12-05 08:25:00|129634.5|129434.5|129602|129402|129668|129468|129544|129344|118
1670229000000|2022-12-05 08:30:00|129596.5|129396.5|129495|129295|129627|129427|129489|129289|96
1670229300000|2022-12-05 08:35:00|129494.5|129294.5|129579.5|129379.5|129591|129391|129471|129271|62
1670229600000|2022-12-05 08:40:00|129580|129380|129594.5|129394.5|129618.5|129418.5|129578.5|129378.5|56
1670229900000|2022-12-05 08:45:00|129597.5|129397.5|129605.5|129405.5|129608|129408|129585|129385|62
1670230200000|2022-12-05 08:50:00|129608.5|129408.5|129618|129418|129624|129424|129607.5|129407.5|37
1670230500000|2022-12-05 08:55:00|129619.5|129419.5|129696|129496|129711|129511|129619.5|129419.5|54
1670230800000|2022-12-05 09:00:00|129680.5|129480.5|129666.5|129466.5|129689.5|129489.5|129653|129453|62
1670231100000|2022-12-05 09:05:00|129667|129467|129701.5|129501.5|129714|129514|129637.5|129437.5|105
1670231400000|2022-12-05 09:10:00|129702.5|129502.5|129695|129495|129703|129503|129678.5|129478.5|46
1670231700000|2022-12-05 09:15:00|129706|129506|129610.5|129410.5|129730.5|129530.5|129583|129383|137
1670232000000|2022-12-05 09:20:00|129611|129411|129617.5|129417.5|129638|129438|129571.5|129371.5|76
1670232300000|2022-12-05 09:25:00|129618|129418|129648.5|129448.5|129665|129465|129618|129418|64
1670232600000|2022-12-05 09:30:00|129647.5|129447.5|129694|129494|129701|129501|129635|129435|82
1670232900000|2022-12-05 09:35:00|129697.5|129497.5|129758|129558|129801|129601|129695.5|129495.5|97
1670233200000|2022-12-05 09:40:00|129757|129557|129742.5|129542.5|129782|129582|129719|129519|117
1670233500000|2022-12-05 09:45:00|129743|129543|129736|129536|129757.5|129557.5|129730.5|129530.5|77
1670233800000|2022-12-05 09:50:00|129735.5|129535.5|129723|129523|129739|129539|129711|129511|105
1670234100000|2022-12-05 09:55:00|129723.5|129523.5|129681|129481|129725.5|129525.5|129671.5|129471.5|125
1670234400000|2022-12-05 10:00:00|129682.5|129482.5|129689|129469|129703|129483.5|129682.5|129461|64
1670234700000|2022-12-05 10:05:00|129685|129475|129716|129502|129778|129532|129676|129450|126
1670235000000|2022-12-05 10:10:00|129715|129503|129723.5|129523.5|129726|129526|129708.5|129503|82
1670235300000|2022-12-05 10:15:00|129725|129525|129757.5|129557.5|129758|129558|129723.5|129523.5|32
1670235600000|2022-12-05 10:20:00|129758|129558|129825.5|129625.5|129860.5|129660.5|129758|129558|117
1670235900000|2022-12-05 10:25:00|129826|129626|129917.5|129717.5|129924|129724|129823|129623|74
1670236200000|2022-12-05 10:30:00|129919|129719|129937.5|129737.5|129985|129738.5|129900|129700|33
1670236500000|2022-12-05 10:35:00|129936.5|129736.5|129952.5|129752.5|129955|129755|129926|129726|49
1670236800000|2022-12-05 10:40:00|129952|129752|129954.5|129754.5|129990.5|129790.5|129951|129751|89
1670237100000|2022-12-05 10:45:00|129959.5|129759.5|129862|129662|129978.5|129778.5|129859|129659|111
1670237400000|2022-12-05 10:50:00|129861.5|129661.5|129874|129643|129874|129664.5|129855.5|129643|60
1670237700000|2022-12-05 10:55:00|129876|129647|129898|129605|129898|129658|129872|129604|70
1670238000000|2022-12-05 11:00:00|129899|129604|129901|129602|129901|129604|129899|129602|6
1670238300000|2022-12-05 11:05:00|129908|129609|129916|129602|129916|129609|129908|129596|22
1670238600000|2022-12-05 11:10:00|129917|129609|129909|129607|129925|129614|129901|129601|27
1670238900000|2022-12-05 11:15:00|129908|129608|129906|129623|129915|129623|129906|129608|21
1670239200000|2022-12-05 11:20:00||129624||129624||129624||129624|1
1670239500000|2022-12-05 11:25:00|129901|129620|129893|129624|129901|129625|129893|129620|16
1670239800000|2022-12-05 11:30:00|129899|129629|129909|129651|129909|129651|129892|129629|14
1670240100000|2022-12-05 11:35:00|129928|129664|129887|129683|129928|129685|129887|129664|54
1670240400000|2022-12-05 11:40:00|129876|129674|129937.5|129737.5|129940.5|129740.5|129873|129670|97
1670240700000|2022-12-05 11:45:00|129938|129738|129847|129647|129945|129745|129844|129644|100
1670241000000|2022-12-05 11:50:00|129847.5|129647.5|129808|129608|129847.5|129647.5|129805|129605|76
1670241300000|2022-12-05 11:55:00|129807.5|129607.5|129797|129597|129807.5|129607.5|129797|129597|18
1670241600000|2022-12-05 12:00:00|129796|129596|129790.5|129590.5|129797|129597|129790.5|129590.5|40
1670241900000|2022-12-05 12:05:00|129791|129591|129782|129582|129791.5|129591.5|129777.5|129577.5|27
1670242200000|2022-12-05 12:10:00|129782.5|129582.5|129650|129450|129786.5|129586.5|129641|129441|73
1670242500000|2022-12-05 12:15:00|129657|129457|129627|129267|129665|129465|129617|129257|73
1670242800000|2022-12-05 12:20:00|129626.5|129266.5|129764|129496|129853|129496|129620.5|129260.5|257
1670243100000|2022-12-05 12:25:00|129763|129497|129679|129377|129828.5|129519|129610.5|129250.5|255
1670243400000|2022-12-05 12:30:00|129678|129379|129716|129497|129716|129505|129636.5|129379|136
1670243700000|2022-12-05 12:35:00|129718|129496|129720|129520|129733|129529.5|129713.5|129496|162
1670244000000|2022-12-05 12:40:00|129721|129521|129623.5|129423.5|129723|129523|129606.5|129406.5|109
1670244300000|2022-12-05 12:45:00|129624|129424|129567|129316|129677|129477|129528|129298|192
1670244600000|2022-12-05 12:50:00|129568|129315|129606|129325|129656|129375|129568|129300|115
1670244900000|2022-12-05 12:55:00|129605|129326|129581|129368|129611|129401|129543|129319|111
1670245200000|2022-12-05 13:00:00|129584|129370|129575|129375|129622.5|129422.5|129571|129348|77
1670245500000|2022-12-05 13:05:00|129574|129374|129561|129361|129574|129374|129558.5|129358.5|37
1670245800000|2022-12-05 13:10:00|129560|129360|129559.5|129359.5|129561|129361|129557|129357|26
1670246100000|2022-12-05 13:15:00|129560|129360|129628|129428|129629.5|129429.5|129560|129360|46
1670246400000|2022-12-05 13:20:00|129630|129430|129649.5|129449.5|129651.5|129451.5|129620.5|129420.5|83
1670246700000|2022-12-05 13:25:00|129649|129449|129639.5|129439.5|129654|129454|129629.5|129429.5|35
1670247000000|2022-12-05 13:30:00|129640|129440|129619|129419|129647|129447|129610|129410|69
1670247300000|2022-12-05 13:35:00|129618.5|129418.5|129660.5|129460.5|129660.5|129460.5|129618.5|129418.5|32
1670247600000|2022-12-05 13:40:00|129664.5|129464.5|129748|129548|129749|129549|129664.5|129464.5|37
1670247900000|2022-12-05 13:45:00|129748.5|129548.5|129800|129600|129801|129601|129739.5|129539.5|75
1670248200000|2022-12-05 13:50:00|129799.5|129599.5|129915|129644|129915|129678.5|129796.5|129596.5|134
1670248500000|2022-12-05 13:55:00|129916|129643|129913.5|129713.5|129921.5|129721.5|129862|129618|162
1670248800000|2022-12-05 14:00:00|129911.5|129711.5|129890.5|129690.5|129917|129717|129890.5|129690.5|60
1670249100000|2022-12-05 14:05:00|129891|129691|129909|129709|129910.5|129710.5|129888.5|129688.5|63
1670249400000|2022-12-05 14:10:00|129909.5|129709.5|129931.5|129731.5|129981|129781|129876.5|129676.5|128
1670249700000|2022-12-05 14:15:00|129933|129733|129956.5|129756.5|129956.5|129756.5|129933|129733|58
1670250000000|2022-12-05 14:20:00|129957|129757|130043.5|129843.5|130048|129848|129937.5|129737.5|74
1670250300000|2022-12-05 14:25:00|130042.5|129842.5|130047|129847|130071.5|129871.5|129979.5|129779.5|107
1670250600000|2022-12-05 14:30:00|130047.5|129847.5|130022.5|129822.5|130124.5|129932|129997.5|129797.5|72
1670250900000|2022-12-05 14:35:00|130023|129823|129960.5|129760.5|130025.5|129825.5|129959|129759|66
1670251200000|2022-12-05 14:40:00|129960|129760|129947.5|129747.5|129966|129766|129941.5|129741.5|67
1670251500000|2022-12-05 14:45:00|129958.5|129758.5|129985.5|129785.5|129999|129799|129945.5|129745.5|53
1670251800000|2022-12-05 14:50:00|129990|129790|129996|129796|129999|129799|129988.5|129788.5|31
1670252100000|2022-12-05 14:55:00|129993.5|129793.5|130039|129809|130061.5|129861.5|129992.5|129792.5|86
1670252400000|2022-12-05 15:00:00|130023.5|129823.5|130434|130178|130570|130232|130023.5|129823.5|189
1670252700000|2022-12-05 15:05:00|130433|130179|130286|130076|130433|130185|130260|130060|116
1670253300000|2022-12-05 15:15:00|130301.5|130101.5|130297|130097|130301.5|130101.5|130297|130097|22
1670253600000|2022-12-05 15:20:00|130296.5|130096.5|130342|130142|130463|130263|130295.5|130095.5|146
1670253900000|2022-12-05 15:25:00|130342.5|130142.5|130338|130138|130342.5|130142.5|130289.5|130089.5|84
1670254200000|2022-12-05 15:30:00|130412|130212|130405.5|130205.5|130429.5|130229.5|130380.5|130180.5|81
1670254500000|2022-12-05 15:35:00|130403|130203|130431|130231|130446.5|130246.5|130394|130194|49
1670254800000|2022-12-05 15:40:00|130430.5|130230.5|130334.5|130134.5|130431|130231|130313.5|130113.5|77
1670255100000|2022-12-05 15:45:00|130334|130134|130319.5|130119.5|130351|130151|130297|130097|94
1670255400000|2022-12-05 15:50:00|130320|130120|130320.5|130120.5|130335.5|130135.5|130287.5|130087.5|82
1670255700000|2022-12-05 15:55:00|130320|130120|130283|130083|130334|130134|130186|129986|151
1670256000000|2022-12-05 16:00:00|130282.5|130082.5|130299.5|130099.5|130334|130134|130263.5|130063.5|82
1670256300000|2022-12-05 16:05:00|130299|130099|130310|130110|130346|130137|130294.5|130094|108
1670256600000|2022-12-05 16:10:00|130310.5|130110.5|130207.5|130007.5|130320|130120|130176|129976|171
1670256900000|2022-12-05 16:15:00|130224.5|130024.5|130309|130108|130314|130114|130223.5|130023|156
1670257200000|2022-12-05 16:20:00|130310|130107|130368.5|130168.5|130387|130187|130310|130074|146
1670257500000|2022-12-05 16:25:00|130368|130168|130369.5|130169.5|130438|130238|130365|130165|115
1670257800000|2022-12-05 16:30:00|130369|130169|130464.5|130264.5|130464.5|130264.5|130362.5|130162.5|119
1670258100000|2022-12-05 16:35:00|130464|130264|130475|130275|130476|130275|130463.5|130263.5|40
1670258400000|2022-12-05 16:40:00|130475.5|130275.5|130475|130275|130476|130276|130475|130275|9
1670258700000|2022-12-05 16:45:00|130466.5|130266.5|130468.5|130268.5|130477.5|130277.5|130463.5|130263.5|93
1670259000000|2022-12-05 16:50:00|130469|130269|130467|130267|130469|130269|130467|130267|18
1670259300000|2022-12-05 16:55:00|130463.5|130263.5|130456|130256|130463.5|130263.5|130455.5|130255.5|32
1670259600000|2022-12-05 17:00:00|130456.5|130256.5|130588|130388|130598.5|130398.5|130456|130256|87
1670259900000|2022-12-05 17:05:00|130587.5|130387.5|130465|130265|130594.5|130394.5|130464|130255|92
1670260200000|2022-12-05 17:10:00|130467|130267|130464|130232|130490|130275|130464|130227|62
1670260500000|2022-12-05 17:15:00|130463|130233|130409|130204|130463|130247|130409|130204|81
1670260800000|2022-12-05 17:20:00|130410|130203|130451.5|130251.5|130455.5|130255.5|130410|130203|75
1670261100000|2022-12-05 17:25:00|130452|130252|130425|130225|130452.5|130252.5|130425|130225|64
1670261400000|2022-12-05 17:30:00|130425.5|130225.5|130423|130223|130429|130229|130421.5|130221.5|31
1670261700000|2022-12-05 17:35:00|130425|130225|130460|130260|130468|130268|130425|130225|37
1670262000000|2022-12-05 17:40:00|130460.5|130260.5|130532|130332|130537|130337|130459.5|130259.5|54
1670262300000|2022-12-05 17:45:00|130531.5|130331.5|130511|130311|130552|130352|130509.5|130309.5|34
1670262600000|2022-12-05 17:50:00|130510.5|130310.5|130530.5|130330.5|130530.5|130330.5|130508|130308|66
1670262900000|2022-12-05 17:55:00|130530|130330|130528|130328|130537|130335|130522|130284|95
1670263200000|2022-12-05 18:00:00|130527.5|130327.5|130502|130302|130528|130328|130498.5|130298.5|33
1670263500000|2022-12-05 18:05:00|130501.5|130301.5|130502|130302|130502.5|130302.5|130500|130300|17
1670263800000|2022-12-05 18:10:00|130501.5|130301.5|130493.5|130293.5|130501.5|130301.5|130493|130293|25
1670264100000|2022-12-05 18:15:00|130494|130294|130427|130125|130496|130296|130372.5|130122|140
1670264400000|2022-12-05 18:20:00|130426|130126|130409|130167|130453|130170|130409|130126|67
1670264700000|2022-12-05 18:25:00|130395|130160|130345|130145|130395|130168|130345|130141|52
1670265000000|2022-12-05 18:30:00|130345.5|130145.5|130370|130170|130377|130177|130345.5|130145.5|42
1670265300000|2022-12-05 18:35:00|130369.5|130169.5|130408.5|130208.5|130434.5|130234.5|130369.5|130169.5|78
1670265600000|2022-12-05 18:40:00|130409|130209|130408.5|130208.5|130409.5|130209.5|130407.5|130207.5|15
1670265900000|2022-12-05 18:45:00|130423.5|130223.5|130526.5|130326.5|130526.5|130326.5|130423.5|130223.5|21
1670266200000|2022-12-05 18:50:00|130518.5|130318.5|130545|130345|130546.5|130346.5|130503|130303|50
1670266500000|2022-12-05 18:55:00|130545.5|130345.5|130604|130404|130629|130429|130545|130345|74
1670266800000|2022-12-05 19:00:00|130603.5|130403.5|130634|130299|130634|130418.5|130581|130299|129
1670267100000|2022-12-05 19:05:00|130635|130298|130675|130323|130684.5|130324.5|130570.5|130210.5|172
1670267400000|2022-12-05 19:10:00|130672|130321|130545.5|130185.5|130713|130353|130450.5|130090.5|122
1670267700000|2022-12-05 19:15:00|130545|130185|130556.5|130196.5|130556.5|130196.5|130463.5|130103.5|204
1670268000000|2022-12-05 19:20:00|130557|130197|130564.5|130204.5|130566|130206|130556|130196|72
1670268300000|2022-12-05 19:25:00|130556.5|130196.5|130504|130144|130556.5|130196.5|130504|130144|79
1670268600000|2022-12-05 19:30:00|130503.5|130143.5|130545|130185|130546|130186|130503|130143|135
1670268900000|2022-12-05 19:35:00|130545.5|130185.5|130545|130185|130546|130186|130545|130185|30
1670269200000|2022-12-05 19:40:00|130584.5|130224.5|130536.5|130176.5|130586|130247|130526|130175|117
1670269500000|2022-12-05 19:45:00|130537|130177|130537|130177|130537.5|130177.5|130537|130177|7
1670269800000|2022-12-05 19:50:00|130536.5|130176.5|130526.5|130166.5|130545.5|130185.5|130526.5|130166.5|37
1670270100000|2022-12-05 19:55:00|130527|130167|130527.5|130167.5|130530|130170|130526|130166|13
1670270400000|2022-12-05 20:00:00|130527|130167|130493.5|130133.5|130530|130170|130478.5|130118.5|108
1670270700000|2022-12-05 20:05:00|130494|130134|130557|130197|130558|130198|130493.5|130133.5|128
1670271000000|2022-12-05 20:10:00|130557.5|130197.5|130536|130220|130558|130241|130536|130197.5|45
1670271300000|2022-12-05 20:15:00|130557|130237|130549|130293|130574|130310|130535|130220|75
1670271600000|2022-12-05 20:20:00|130548|130294|130555.5|130355.5|130556|130356|130515.5|130293|77
1670271900000|2022-12-05 20:25:00|130556|130356|130543.5|130343.5|130556|130356|130538.5|130338.5|65
1670272200000|2022-12-05 20:30:00|130533.5|130333.5|130644.5|130444.5|130679.5|130479.5|130517|130317|84
1670272500000|2022-12-05 20:35:00|130641.5|130441.5|130650.5|130450.5|130694.5|130494.5|130604.5|130404.5|27
1670272800000|2022-12-05 20:40:00|130650|130450|130665|130465|130702|130471.5|130650|130398|138
1670273100000|2022-12-05 20:45:00|130665.5|130465.5|130643.5|130443.5|130666|130466|130628.5|130428.5|112
1670273400000|2022-12-05 20:50:00|130644|130444|130647.5|130447.5|130647.5|130447.5|130644|130444|36
1670273700000|2022-12-05 20:55:00|130648|130448|130595|130373|130658|130448|130562|130269|75
1670284800000|2022-12-06 00:00:00|130507|130238|130332|130132|130507|130239|130285|129925|393
1670285100000|2022-12-06 00:05:00|130331|130131|130325.5|130125.5|130385|130185|130298.5|130098.5|356
1670285400000|2022-12-06 00:10:00|130326|130126|130467|130267|130478.5|130278.5|130307.5|130107.5|279
1670285700000|2022-12-06 00:15:00|130466|130266|130414.5|130214.5|130468|130268|130393|130193|211
1670286000000|2022-12-06 00:20:00|130414|130214|130300|130100|130414|130214|130293.5|130093.5|253
1670286300000|2022-12-06 00:25:00|130299|130099|130364.5|130164.5|130430|130230|130280|130080|300
1670286600000|2022-12-06 00:30:00|130361.5|130161.5|130386.5|130186.5|130403.5|130203.5|130361.5|130161.5|156
1670286900000|2022-12-06 00:35:00|130387|130187|130434|130234|130444.5|130244.5|130379|130179|226
1670287200000|2022-12-06 00:40:00|130432.5|130232.5|130432.5|130232.5|130512|130312|130413|130213|319
1670287500000|2022-12-06 00:45:00|130433.5|130233.5|130335.5|130135.5|130442|130242|130255|130113|294
1670287800000|2022-12-06 00:50:00|130338|130138|130324|130124|130339.5|130173.5|130261|130090|280
1670288100000|2022-12-06 00:55:00|130326|130126|130337.5|130237.5|130413|130237.5|130288|130123|203
1670288400000|2022-12-06 01:00:00|130340|130240|130497.5|130297.5|130527|130400|130340|130240|323
1670288700000|2022-12-06 01:05:00|130500.5|130300.5|130362.5|130162.5|130502|130302|130351.5|130151.5|337
1670289000000|2022-12-06 01:10:00|130367.5|130167.5|130279|130179|130406|130214.5|130250.5|130135.5|347
1670289300000|2022-12-06 01:15:00|130282|130182|130363.5|130163.5|130393|130193|130279|130122|404
1670289600000|2022-12-06 01:20:00|130363|130163|130260.5|130160.5|130363|130191.5|130254|130099|266
1670289900000|2022-12-06 01:25:00|130261.5|130161.5|130357.5|130257.5|130376|130276|130243.5|130143.5|276
1670290200000|2022-12-06 01:30:00|130362.5|130262.5|130349.5|130249.5|130385.5|130285.5|130311.5|130211.5|252
1670290500000|2022-12-06 01:35:00|130350.5|130250.5|130441.5|130241.5|130474|130318|130349.5|130208.5|309
1670290800000|2022-12-06 01:40:00|130445.5|130245.5|130341|130141|130445.5|130245.5|130336.5|130136.5|323
1670291100000|2022-12-06 01:45:00|130350|130150|130325|130125|130419.5|130219.5|130307|130107|368
1670291400000|2022-12-06 01:50:00|130347|130147|130311.5|130111.5|130391|130191|130311|130111|428
1670291700000|2022-12-06 01:55:00|130311|130111|130407|130207|130411.5|130242.5|130276|130108.5|263
1670292000000|2022-12-06 02:00:00|130408.5|130208.5|130395|130295|130434|130334|130366.5|130199|313
1670292300000|2022-12-06 02:05:00|130394.5|130294.5|130424|130324|130441.5|130341.5|130340|130240|348
1670292600000|2022-12-06 02:10:00|130426|130326|130351.5|130251.5|130459.5|130359.5|130333.5|130233.5|387
1670292900000|2022-12-06 02:15:00|130351|130251|130339|130239|130375|130275|130333|130233|282
1670293200000|2022-12-06 02:20:00|130340|130240|130544|130444|130556.5|130456.5|130340|130240|324
1670293500000|2022-12-06 02:25:00|130546|130446|130765.5|130665.5|130767.5|130667.5|130545|130445|451
1670293800000|2022-12-06 02:30:00|130767|130667|130805|130705|130828|130728|130707.5|130607.5|504
1670294100000|2022-12-06 02:35:00|130800.5|130700.5|130849|130749|130896.5|130796.5|130800|130700|428
1670294400000|2022-12-06 02:40:00|130848|130748|130884.5|130784.5|130884.5|130784.5|130774.5|130674.5|389
1670294700000|2022-12-06 02:45:00|130885.5|130785.5|130862|130762|130912.5|130812.5|130833.5|130733.5|372
1670295000000|2022-12-06 02:50:00|130868|130768|130964.5|130864.5|131023.5|130923.5|130837.5|130737.5|439
1670295300000|2022-12-06 02:55:00|130971|130871|130976|130876|131034|130925.5|130926|130826|384
1670295600000|2022-12-06 03:00:00|130974.5|130874.5|131040.5|130940.5|131053.5|130953.5|130947.5|130847.5|347
1670295900000|2022-12-06 03:05:00|131031.5|130931.5|130931|130831|131044.5|130944.5|130931|130831|329
1670296200000|2022-12-06 03:10:00|130929.5|130829.5|130878.5|130778.5|130963.5|130863.5|130877.5|130777.5|315
1670296500000|2022-12-06 03:15:00|130879.5|130779.5|130950.5|130850.5|130988.5|130888.5|130868|130768|342
1670296800000|2022-12-06 03:20:00|130951.5|130851.5|130905.5|130805.5|130994|130881|130905.5|130769.5|292
1670297100000|2022-12-06 03:25:00|130905|130805|130986.5|130886.5|130995.5|130895.5|130882.5|130782.5|299
1670297400000|2022-12-06 03:30:00|130986|130886|130976|130876|131002.5|130902.5|130910.5|130810.5|401
1670297700000|2022-12-06 03:35:00|130974|130874|131069|130969|131071.5|130971.5|130938|130838|296
1670298000000|2022-12-06 03:40:00|131068|130968|131185|131085|131237|131096.5|131068|130968|363
1670298300000|2022-12-06 03:45:00|131184.5|131084.5|131150.5|131050.5|131236.5|131110.5|131149|131036.5|331
1670298600000|2022-12-06 03:50:00|131149.5|131049.5|131227.5|131127.5|131243|131143|131124|131024|331
1670298900000|2022-12-06 03:55:00|131229|131129|131212|131112|131248|131148|131174|131074|289
1670299200000|2022-12-06 04:00:00|131210.5|131110.5|131194.5|131094.5|131210.5|131110.5|131138.5|131038.5|254
1670299500000|2022-12-06 04:05:00|131195|131095|131132|131032|131238|131138|131126.5|131026.5|249
1670299800000|2022-12-06 04:10:00|131132.5|131032.5|131156.5|131056.5|131186.5|131086.5|131125|131025|245
1670300100000|2022-12-06 04:15:00|131155|131055|131111.5|131011.5|131173|131073|131073|130973|312
1670300400000|2022-12-06 04:20:00|131112|131012|131105.5|131005.5|131131.5|131031.5|131057.5|130957.5|305
1670300700000|2022-12-06 04:25:00|131105|131005|131175|131075|131193.5|131093.5|131099.5|130999.5|216
1670301000000|2022-12-06 04:30:00|131175.5|131075.5|131165.5|131065.5|131234|131134|131162.5|131062.5|311
1670301300000|2022-12-06 04:35:00|131164.5|131064.5|131180.5|131080.5|131185.5|131085.5|131161.5|131061.5|172
1670301600000|2022-12-06 04:40:00|131180|131080|131160|131060|131199.5|131099.5|131154.5|131054.5|215
1670301900000|2022-12-06 04:45:00|131160.5|131060.5|131155|131055|131224|131124|131138.5|131038.5|309
1670302200000|2022-12-06 04:50:00|131154.5|131054.5|131231.5|131131.5|131237|131137|131141.5|131041.5|309
1670302500000|2022-12-06 04:55:00|131232.5|131132.5|131285|131185|131294|131194|131206.5|131106.5|281
1670302800000|2022-12-06 05:00:00|131283.5|131183.5|131262|131162|131293.5|131193.5|131214|131114|331
1670303100000|2022-12-06 05:05:00|131263|131163|131234.5|131134.5|131267.5|131167.5|131222|131122|249
1670303400000|2022-12-06 05:10:00|131235|131135|131264|131164|131265|131165|131212|131112|254
1670303700000|2022-12-06 05:15:00|131264.5|131164.5|131214|131114|131265|131165|131214|131114|271
1670304000000|2022-12-06 05:20:00|131215|131115|131310|131210|131310|131210|131209.5|131109.5|237
1670304300000|2022-12-06 05:25:00|131310.5|131210.5|131437|131337|131513|131413|131303|131203|456
1670304600000|2022-12-06 05:30:00|131439.5|131339.5|131469|131369|131521.5|131421.5|131424.5|131324.5|393
1670304900000|2022-12-06 05:35:00|131474.5|131374.5|131566.5|131466.5|131584|131484|131474.5|131374.5|362
1670305200000|2022-12-06 05:40:00|131566|131466|131642|131542|131642|131542|131501.5|131401.5|388
1670305500000|2022-12-06 05:45:00|131641|131541|131553|131453|131641|131541|131533.5|131377|253
1670305800000|2022-12-06 05:50:00|131557|131457|131598|131498|131613.5|131502|131539|131380.5|224
1670306100000|2022-12-06 05:55:00|131600|131500|131628.5|131528.5|131632|131532|131550.5|131399|200
1670306400000|2022-12-06 06:00:00|131629.5|131529.5|131606.5|131506.5|131664.5|131549|131581|131457.5|248
1670306700000|2022-12-06 06:05:00|131608|131508|131703|131603|131728|131628|131608|131456.5|278
1670307000000|2022-12-06 06:10:00|131702.5|131602.5|131702|131602|131721.5|131621.5|131664.5|131564.5|265
1670307300000|2022-12-06 06:15:00|131703|131603|131769.5|131669.5|131824.5|131697.5|131690|131527|288
1670307600000|2022-12-06 06:20:00|131770.5|131670.5|131920.5|131820.5|131920.5|131820.5|131763.5|131663.5|309
1670307900000|2022-12-06 06:25:00|131921|131821|131950.5|131850.5|132086.5|131927.5|131888|131751.5|330
1670308200000|2022-12-06 06:30:00|131952|131852|131893.5|131793.5|131993|131852|131867|131693.5|216
1670308500000|2022-12-06 06:35:00|131892.5|131792.5|131893|131693|131902.5|131792.5|131829.5|131641|146
1670308800000|2022-12-06 06:40:00|131892.5|131692.5|131914.5|131714.5|131930|131730|131891|131691|116
1670309100000|2022-12-06 06:45:00|131916|131716|132169.5|131969.5|132193|131993|131916|131716|183
1670309400000|2022-12-06 06:50:00|132172.5|131972.5|132123.5|131923.5|132278.5|132078.5|132123.5|131923.5|187
1670309700000|2022-12-06 06:55:00|132124.5|131924.5|132060|131860|132191.5|131991.5|132049.5|131849.5|181
1670310000000|2022-12-06 07:00:00|132053.5|131853.5|132122|131922|132144.5|131944.5|132031|131831|155
1670310300000|2022-12-06 07:05:00|132121.5|131921.5|132130|131930|132189|131989|132073|131873|122
1670310600000|2022-12-06 07:10:00|132129|131929|132108|131908|132129|131929|132103|131903|67
1670310900000|2022-12-06 07:15:00|132109|131909|132032.5|131832.5|132118.5|131918.5|132023.5|131823.5|143
1670311200000|2022-12-06 07:20:00|132033|131833|131958|131758|132036.5|131836.5|131955|131755|193
1670311500000|2022-12-06 07:25:00|131958.5|131758.5|132062|131862|132070.5|131870.5|131957|131757|112
1670311800000|2022-12-06 07:30:00|132063|131863|132070.5|131870.5|132092.5|131892.5|131991.5|131791.5|183
1670312100000|2022-12-06 07:35:00|132071|131871|132101.5|131901.5|132119|131919|132038|131838|165
1670312400000|2022-12-06 07:40:00|132103|131903|132098.5|131898.5|132111|131911|132098|131898|104
1670312700000|2022-12-06 07:45:00|132099.5|131899.5|132205|132005|132209.5|132009.5|132047.5|131847.5|161
1670313000000|2022-12-06 07:50:00|132197.5|131997.5|132165|131965|132197.5|131997.5|132147.5|131947.5|114
1670313300000|2022-12-06 07:55:00|132166|131966|132180.5|131980.5|132180.5|131980.5|132149|131949|118
1670313600000|2022-12-06 08:00:00|132180|131980|132066|131866|132180|131980|132066|131866|140
1670313900000|2022-12-06 08:05:00|132066.5|131866.5|132067.5|131867.5|132156|131956|132039|131839|148
1670314200000|2022-12-06 08:10:00|132068|131868|132037.5|131837.5|132083.5|131883.5|132031.5|131831.5|87
1670314500000|2022-12-06 08:15:00|132038|131838|132059.5|131859.5|132059.5|131859.5|132027|131827|79
1670314800000|2022-12-06 08:20:00|132059|131859|132168.5|131968.5|132168.5|131968.5|132059|131859|96
1670315100000|2022-12-06 08:25:00|132168|131968|132295.5|132095.5|132296.5|132096.5|132153|131953|112
1670315400000|2022-12-06 08:30:00|132289.5|132089.5|132264|132064|132313|132113|132252.5|132052.5|132
1670315700000|2022-12-06 08:35:00|132277|132077|132187.5|131987.5|132288.5|132088.5|132184.5|131984.5|118
1670316000000|2022-12-06 08:40:00|132187|131987|132101.5|131901.5|132189.5|131989.5|132079|131879|132
1670316300000|2022-12-06 08:45:00|132102.5|131902.5|132179.5|131979.5|132185.5|131985.5|132092.5|131892.5|88
1670316600000|2022-12-06 08:50:00|132180.5|131980.5|132162|131962|132227.5|132027.5|132160|131960|127
1670316900000|2022-12-06 08:55:00|132161.5|131961.5|132115.5|132015.5|132177.5|132017|132100|131948|68
1670317200000|2022-12-06 09:00:00|132116|132016|132072.5|131872.5|132144.5|132016|132013|131813|144
1670317500000|2022-12-06 09:05:00|132066.5|131866.5|132016.5|131816.5|132066.5|131866.5|131991|131791|73
1670317800000|2022-12-06 09:10:00|132017|131817|132065|131865|132098.5|131898.5|132017|131817|83
1670318100000|2022-12-06 09:15:00|132064.5|131864.5|132073.5|131873.5|132137|131937|132060.5|131860.5|108
1670318400000|2022-12-06 09:20:00|132073|131873|132069|131869|132074.5|131874.5|132069|131869|15
1670318700000|2022-12-06 09:25:00|132069.5|131869.5|132140.5|131940.5|132145|131945|132069.5|131869.5|54
1670319000000|2022-12-06 09:30:00|132146.5|131946.5|132125|131925|132151|131951|132125|131925|48
1670319300000|2022-12-06 09:35:00|132124|131924|132124|131924|132124|131924|132123.5|131923.5|3
1670319600000|2022-12-06 09:40:00|132123.5|131923.5|132090.5|131890.5|132126.5|131926.5|132090.5|131890.5|24
1670319900000|2022-12-06 09:45:00|132094|131894|132130.5|131930.5|132140.5|131940.5|132091.5|131891.5|45
1670320200000|2022-12-06 09:50:00|132130|131930|132135.5|131935.5|132137.5|131937.5|132099.5|131899.5|47
1670320500000|2022-12-06 09:55:00|132136|131936|132154|131954|132154.5|131954.5|132135.5|131935.5|22
1670320800000|2022-12-06 10:00:00|132153.5|131953.5|132155|131955|132199|131999|132145|131945|57
1670321100000|2022-12-06 10:05:00|132155.5|131955.5|132157|131957|132162|131962|132155.5|131955.5|8
1670321400000|2022-12-06 10:10:00|132159.5|131959.5|132175|131975|132176|131976|132157.5|131957.5|33
1670321700000|2022-12-06 10:15:00|132175.5|131975.5|132188|131988|132206|132006|132175|131975|46
1670322000000|2022-12-06 10:20:00|132188.5|131988.5|132246|132046|132263|132063|132188.5|131988.5|93
1670322300000|2022-12-06 10:25:00|132245.5|132045.5|132234.5|132034.5|132246.5|132046.5|132234.5|132034.5|56
1670322600000|2022-12-06 10:30:00|132226|132026|132259|132059|132269.5|132069.5|132226|132026|63
1670322900000|2022-12-06 10:35:00|132259.5|132059.5|132256|132056|132260|132060|132255.5|132055.5|14
1670323200000|2022-12-06 10:40:00|132256.5|132056.5|132256|132056|132259|132059|132256|132056|14
1670323500000|2022-12-06 10:45:00|132256.5|132056.5|132270|132070|132274|132074|132255|132055|48
1670323800000|2022-12-06 10:50:00|132271.5|132071.5|132306.5|132106.5|132309|132109|132267.5|132067.5|90
1670324100000|2022-12-06 10:55:00|132306|132106|132293|132093|132310|132110|132285|132085|44
1670324400000|2022-12-06 11:00:00|132293.5|132093.5|132293.5|132093.5|132295.5|132095.5|132290|132090|14
1670324700000|2022-12-06 11:05:00|132291|132091|132298|132098|132306.5|132106.5|132290.5|132090.5|32
1670325000000|2022-12-06 11:10:00|132297.5|132097.5|132259|132059|132297.5|132097.5|132257|132057|50
1670325300000|2022-12-06 11:15:00|132259.5|132059.5|132212|132012|132259.5|132059.5|132212|132012|52
1670325600000|2022-12-06 11:20:00|132211.5|132011.5|132203.5|132003.5|132211.5|132011.5|132199.5|131999.5|43
1670325900000|2022-12-06 11:25:00|132203|132003|132138.5|131938.5|132203|132003|132116|131916|54
1670326200000|2022-12-06 11:30:00|132138|131938|132119.5|131919.5|132140.5|131940.5|132108|131908|61
1670326500000|2022-12-06 11:35:00|132119|131919|132103.5|131903.5|132125.5|131925.5|132099|131899|50
1670326800000|2022-12-06 11:40:00|132088.5|131888.5|132096.5|131896.5|132104|131904|132082.5|131882.5|86
1670327100000|2022-12-06 11:45:00|132097|131897|132098|131898|132098.5|131898.5|132097|131897|9
1670327400000|2022-12-06 11:50:00|132096|131896|132055.5|131855.5|132096.5|131896.5|132053|131853|63
1670327700000|2022-12-06 11:55:00|132055|131855|132051.5|131851.5|132066.5|131866.5|132051|131851|59
1670328000000|2022-12-06 12:00:00|132052.5|131852.5|132020|131820|132054.5|131854.5|131977|131777|46
1670328300000|2022-12-06 12:05:00|132020.5|131820.5|132026.5|131826.5|132036.5|131836.5|132011.5|131811.5|85
1670328600000|2022-12-06 12:10:00|132027|131827|132025|131825|132027.5|131827.5|132024|131824|36
1670328900000|2022-12-06 12:15:00|132025.5|131825.5|132026.5|131826.5|132028|131828|131999.5|131799.5|43
1670329200000|2022-12-06 12:20:00|132030|131830|132033.5|131833.5|132036.5|131836.5|132027|131827|24
1670329500000|2022-12-06 12:25:00|132033|131833|131963|131763|132033|131833|131963|131763|99
1670329800000|2022-12-06 12:30:00|131963.5|131763.5|131897|131697|131968.5|131768.5|131870|131670|52
1670330100000|2022-12-06 12:35:00|131896.5|131696.5|131905.5|131705.5|131933.5|131733.5|131887|131687|77
1670330400000|2022-12-06 12:40:00|131907|131707|131931.5|131731.5|131978.5|131778.5|131907|131707|92
1670330700000|2022-12-06 12:45:00|131936|131736|131965.5|131765.5|131968.5|131768.5|131931|131731|59
1670331000000|2022-12-06 12:50:00|131962|131762|131959|131759|131965|131765|131957|131757|24
1670331300000|2022-12-06 12:55:00|131961.5|131761.5|131917|131717|131974.5|131774.5|131917|131717|41
1670331600000|2022-12-06 13:00:00|131917.5|131717.5|131937|131737|131959.5|131759.5|131916.5|131716.5|69
1670331900000|2022-12-06 13:05:00|131934|131734|131893|131693|131957.5|131757.5|131856|131656|124
1670332200000|2022-12-06 13:10:00|131892|131692|131888|131688|131914.5|131714.5|131876.5|131676.5|79
1670332500000|2022-12-06 13:15:00|131888.5|131688.5|131895|131695|131924|131724|131881.5|131681.5|26
1670332800000|2022-12-06 13:20:00|131893|131693|131888|131688|131893|131693|131882|131682|20
1670333100000|2022-12-06 13:25:00|131888.5|131688.5|131900.5|131700.5|131905.5|131705.5|131888|131688|18
1670333400000|2022-12-06 13:30:00|131901|131701|131888.5|131688.5|131901|131701|131885.5|131685.5|23
1670333700000|2022-12-06 13:35:00|131889.5|131689.5|131908.5|131708.5|131913|131713|131857.5|131657.5|120
1670334000000|2022-12-06 13:40:00|131909|131709|131906.5|131706.5|131920|131720|131840|131640|115
1670334300000|2022-12-06 13:45:00|131907.5|131707.5|132058|131858|132061|131861|131905|131705|80
1670334600000|2022-12-06 13:50:00|132048|131848|131978.5|131778.5|132058.5|131858.5|131978.5|131778.5|63
1670334900000|2022-12-06 13:55:00|131979|131779|131883|131683|131982|131782|131869|131669|100
1670335200000|2022-12-06 14:00:00|131882.5|131682.5|131914|131714|131914|131714|131877|131677|66
1670335500000|2022-12-06 14:05:00|131913|131713|131901.5|131701.5|131913.5|131713.5|131898|131698|39
1670335800000|2022-12-06 14:10:00|131902|131702|131877.5|131677.5|131912|131712|131877.5|131677.5|87
1670336100000|2022-12-06 14:15:00|131878|131678|131890|131690|131893|131693|131868|131668|105
1670336400000|2022-12-06 14:20:00|131894.5|131694.5|131890|131690|131916.5|131716.5|131881.5|131681.5|108
1670336700000|2022-12-06 14:25:00|131886.5|131686.5|131899.5|131699.5|131900|131700|131802|131602|97
1670337000000|2022-12-06 14:30:00|131900.5|131700.5|131861.5|131661.5|131949.5|131749.5|131861.5|131661.5|111
1670337300000|2022-12-06 14:35:00|131860.5|131660.5|131845.5|131645.5|131867.5|131667.5|131842|131642|43
1670337600000|2022-12-06 14:40:00|131846|131646|131853.5|131653.5|131878|131678|131845|131645|90
1670337900000|2022-12-06 14:45:00|131854|131654|131886|131686|132005|131805|131842.5|131642.5|163
1670338200000|2022-12-06 14:50:00|131878|131678|131913|131713|131935.5|131735.5|131874.5|131674.5|81
1670338500000|2022-12-06 14:55:00|131912.5|131712.5|132068.5|131868.5|132166|131898|131908|131708|67
1670338800000|2022-12-06 15:00:00|132070.5|131870.5|132045|131845|132071|131871|132026|131826|113
1670339100000|2022-12-06 15:05:00|132045.5|131845.5|132169|131969|132235|132035|132044|131844|174
1670339400000|2022-12-06 15:10:00|132168.5|131968.5|132135|131935|132169|131969|132100.5|131900.5|105
1670339700000|2022-12-06 15:15:00|132136|131936|132193|131982|132205|131992|132136|131936|76
1670340000000|2022-12-06 15:20:00|132180|131970|132120|131920|132188|131970|132120|131920|91
1670340300000|2022-12-06 15:25:00|132119.5|131919.5|132195|131995|132195|131995|132092|131892|108
1670340600000|2022-12-06 15:30:00|132195.5|131995.5|132205|132005|132215.5|132015.5|132195.5|131995.5|79
1670340900000|2022-12-06 15:35:00|132204.5|132004.5|132395|132119|132395|132125|132204|132004|121
1670341200000|2022-12-06 15:40:00|132396|132121|132283|132083|132404|132146|132266.5|132066.5|134
1670341500000|2022-12-06 15:45:00|132282.5|132082.5|132160|131894|132282.5|132082.5|132138|131894|161
1670341800000|2022-12-06 15:50:00|132161|131893|132182.5|131982.5|132250|132006|132152|131869|161
1670342100000|2022-12-06 15:55:00|132183|131983|132182|131982|132186|131986|132064|131864|144
1670342400000|2022-12-06 16:00:00|132181.5|131981.5|132160|131960|132181.5|131981.5|132156|131956|32
1670342700000|2022-12-06 16:05:00|132159.5|131959.5|132029.5|131829.5|132159.5|131959.5|131988|131788|104
1670343000000|2022-12-06 16:10:00|132030|131830|132031.5|131831.5|132035|131835|131975.5|131775.5|85
1670343300000|2022-12-06 16:15:00|132032|131832|132033|131833|132076|131876|132024|131824|68
1670343600000|2022-12-06 16:20:00|132032.5|131832.5|132034|131834|132048|131848|132031|131831|42
1670343900000|2022-12-06 16:25:00|132033|131833|132002|131802|132038.5|131838.5|132001|131801|60
1670344200000|2022-12-06 16:30:00|132001.5|131801.5|132007|131801|132009|131809|131996|131794|43
1670344500000|2022-12-06 16:35:00|132006|131799|132050|131850|132054.5|131854.5|132006|131799|41
1670344800000|2022-12-06 16:40:00|132049.5|131849.5|132102|131902|132137|131906|132048.5|131845|133
1670345100000|2022-12-06 16:45:00|132102.5|131902.5|132111|131911|132126|131926|132085.5|131885.5|129
1670345400000|2022-12-06 16:50:00|132111.5|131911.5|132244|131884|132244|131945|132111|131883.5|152
1670345700000|2022-12-06 16:55:00|132243.5|131883.5|132129|131895|132271.5|131927|132129|131840|207
1670346000000|2022-12-06 17:00:00|132128|131896|132176|131954|132176|131964.5|132109|131896|146
1670346300000|2022-12-06 17:05:00|132177|131953|132293|132004|132293|132022|132177|131949|94
1670346600000|2022-12-06 17:10:00|132294|132003|132217|132016|132330|132016|132199|131958|138
1670346900000|2022-12-06 17:15:00|132218.5|132018.5|132248|132030|132248|132030|132216.5|132016.5|40
1670347200000|2022-12-06 17:20:00|132247|132031|132226|132026|132247|132035.5|132215|132015|74
1670347500000|2022-12-06 17:25:00|132225.5|132025.5|132226|132026|132226|132026|132225|132025|14
1670347800000|2022-12-06 17:30:00|132227|132027|132239|132039|132276.5|132076.5|132222|132022|82
1670348100000|2022-12-06 17:35:00|132229.5|132029.5|132206.5|132006.5|132229.5|132029.5|132192.5|131992.5|68
1670348400000|2022-12-06 17:40:00|132207|132007|132215.5|132015.5|132218.5|132018.5|132160.5|131960|111
1670348700000|2022-12-06 17:45:00|132215|132015|132155.5|131795.5|132216|132015.5|132052|131718|174
1670349000000|2022-12-06 17:50:00|132155|131795|132163|131908|132169|131908|132142|131794|112
1670349300000|2022-12-06 17:55:00|132162|131909|132140|131907|132162|131913|132134|131888|39
1670349600000|2022-12-06 18:00:00|132139|131908|132134|131912|132139|131912|132134|131908|10
1670349900000|2022-12-06 18:05:00|132133|131908|132129|131915|132133|131916|132127|131908|22
1670350200000|2022-12-06 18:10:00|132128|131914|132117.5|131917.5|132131|131924.5|132086|131885|51
1670350500000|2022-12-06 18:15:00|132118|131918|132138|131938|132152|131952|132117.5|131917.5|71
1670350800000|2022-12-06 18:20:00|132136.5|131936.5|132144.5|131944.5|132145.5|131945.5|132080|131871|67
1670351100000|2022-12-06 18:25:00|132144|131944|132155.5|131955.5|132167.5|131967.5|132140.5|131940.5|64
1670351400000|2022-12-06 18:30:00|132156|131956|132151.5|131951.5|132158|131958|132141.5|131941.5|46
1670351700000|2022-12-06 18:35:00|132151|131951|132130|131930|132151.5|131951.5|132128.5|131928.5|43
1670352000000|2022-12-06 18:40:00|132148.5|131948.5|132130.5|131930.5|132148.5|131948.5|132127|131927|6
1670352600000|2022-12-06 18:50:00|132131.5|131931.5|132132.5|131932.5|132132.5|131932.5|132131.5|131931.5|5
1670352900000|2022-12-06 18:55:00|132132|131932|132133.5|131933.5|132133.5|131933.5|132132|131932|9
1670353200000|2022-12-06 19:00:00|132138|131938|132138|131938|132138|131938|132138|131938|1
1670353500000|2022-12-06 19:05:00|132152|131952|132147|131947|132153.5|131953.5|132147|131947|31
1670353800000|2022-12-06 19:10:00|132146.5|131946.5|132147|131947|132147|131947|132146.5|131946.5|4
1670354100000|2022-12-06 19:15:00|132142.5|131942.5|132124|131924|132142.5|131942.5|132120|131920|49
1670354400000|2022-12-06 19:20:00|132125|131925|132126.5|131926.5|132126.5|131926.5|132124.5|131924.5|11
1670354700000|2022-12-06 19:25:00|132124|131924|132125|131925|132126|131926|132121.5|131921.5|8
1670355000000|2022-12-06 19:30:00|132124|131924|132124|131924|132124.5|131924.5|132124|131924|3
1670355300000|2022-12-06 19:35:00|132123|131923|132110.5|131910.5|132123|131923|132110|131910|25
1670355600000|2022-12-06 19:40:00|132110|131910|132076|131876|132112|131912|132075|131875|30
1670355900000|2022-12-06 19:45:00|132076.5|131876.5|132119.5|131919.5|132148|131948|132002.5|131802.5|83
1670356200000|2022-12-06 19:50:00|132120|131920|132164|131964|132164|131964|132120|131920|63
1670356500000|2022-12-06 19:55:00|132163.5|131963.5|132181.5|131981.5|132181.5|131981.5|132163.5|131963.5|15
1670356800000|2022-12-06 20:00:00|132179.5|131979.5|132182|131982|132185.5|131985.5|132139.5|131939.5|87
1670357100000|2022-12-06 20:05:00|132182.5|131982.5|132164.5|131964.5|132182.5|131982.5|132164.5|131964.5|55
1670357400000|2022-12-06 20:10:00|132163.5|131963.5|132178|131978|132181.5|131981.5|132162.5|131962.5|19
1670357700000|2022-12-06 20:15:00|132177.5|131977.5|132195|131995|132202|132002|132173|131973|41
1670358000000|2022-12-06 20:20:00|132195.5|131995.5|132335|132061|132364|132088|132195.5|131995.5|234
1670358300000|2022-12-06 20:25:00|132333|132062|132259.5|132059.5|132333|132077.5|132259.5|132059.5|129
1670358600000|2022-12-06 20:30:00|132258.5|132058.5|132242.5|132042.5|132259.5|132059.5|132237.5|132037.5|66
1670358900000|2022-12-06 20:35:00|132243|132043|132244.5|132044.5|132246|132046|132241.5|132041.5|51
1670359200000|2022-12-06 20:40:00|132238|132038|132246|132046|132249|132049|132231|132031|35
1670359500000|2022-12-06 20:45:00|132246.5|132046.5|132220.5|132020.5|132246.5|132046.5|132216.5|132016.5|60
1670359800000|2022-12-06 20:50:00|132220|132020|132187|131987|132220|132020|132187|131987|74
1670360100000|2022-12-06 20:55:00|132187.5|131987.5|132190.5|131990.5|132190.5|131990.5|132181.5|131981.5|38
1670371200000|2022-12-07 00:00:00|132233|131873|132245.5|132045.5|132347.5|132065.5|132128|131862|477
1670371500000|2022-12-07 00:05:00|132247|132047|132217.5|132017.5|132357.5|132210.5|132153|131953|600
1670371800000|2022-12-07 00:10:00|132221.5|132021.5|132239.5|132039.5|132269.5|132114|132165|131996.5|439
1670372100000|2022-12-07 00:15:00|132239|132039|132170|132070|132239|132117.5|132133.5|131997|315
1670372400000|2022-12-07 00:20:00|132169.5|132069.5|132168|132068|132206|132076|132126|131988|283
1670372700000|2022-12-07 00:25:00|132169|132069|132260.5|132160.5|132287.5|132166|132153|132021|222
1670373000000|2022-12-07 00:30:00|132257.5|132157.5|132375|132175|132397|132254|132257.5|132134.5|439
1670373300000|2022-12-07 00:35:00|132374|132174|132392.5|132292.5|132450.5|132322|132315.5|132171.5|297
1670373600000|2022-12-07 00:40:00|132393.5|132293.5|132475.5|132375.5|132501|132401|132393.5|132293.5|345
1670373900000|2022-12-07 00:45:00|132475|132375|132551|132451|132569|132451|132454.5|132354.5|306
1670374200000|2022-12-07 00:50:00|132556|132456|132526.5|132426.5|132580.5|132480.5|132471.5|132371.5|334
1670374500000|2022-12-07 00:55:00|132525|132425|132440|132340|132531.5|132431.5|132440|132340|311
1670374800000|2022-12-07 01:00:00|132440.5|132340.5|132533.5|132433.5|132580|132433.5|132420|132320|322
1670375100000|2022-12-07 01:05:00|132536.5|132436.5|132549|132449|132631.5|132531.5|132519|132419|406
1670375400000|2022-12-07 01:10:00|132549.5|132449.5|132511|132411|132555.5|132455.5|132475.5|132375.5|243
1670375700000|2022-12-07 01:15:00|132510.5|132410.5|132481.5|132381.5|132537|132437|132469.5|132369.5|292
1670376000000|2022-12-07 01:20:00|132480.5|132380.5|132473|132373|132482.5|132382.5|132356.5|132256.5|382
1670376300000|2022-12-07 01:25:00|132471.5|132371.5|132378.5|132278.5|132534|132418.5|132375|132269.5|426
1670376600000|2022-12-07 01:30:00|132377.5|132277.5|132474|132274|132480|132326|132294|132194|463
1670376900000|2022-12-07 01:35:00|132475|132275|132441|132341|132547.5|132364|132402|132261.5|351
1670377200000|2022-12-07 01:40:00|132440.5|132340.5|132293|132193|132447.5|132347.5|132260.5|132160.5|446
1670377500000|2022-12-07 01:45:00|132292.5|132192.5|132238.5|132038.5|132310|132210|132182.5|132035|408
1670377800000|2022-12-07 01:50:00|132237.5|132037.5|131949.5|131849.5|132245.5|132091|131949|131849|448
1670378100000|2022-12-07 01:55:00|131950|131850|131894.5|131794.5|132011.5|131892.5|131811.5|131711.5|514
1670378400000|2022-12-07 02:00:00|131894|131794|131981.5|131781.5|132099.5|131913.5|131880.5|131766.5|525
1670378700000|2022-12-07 02:05:00|131982|131782|131968.5|131768.5|131992.5|131792.5|131814|131647.5|523
1670379000000|2022-12-07 02:10:00|131967.5|131767.5|131932.5|131732.5|131975|131804|131823|131674.5|314
1670379300000|2022-12-07 02:15:00|131933|131733|131906.5|131806.5|132012.5|131889|131889|131729|348
1670379600000|2022-12-07 02:20:00|131908|131808|131869.5|131769.5|131947|131847|131866|131766|264
1670379900000|2022-12-07 02:25:00|131868.5|131768.5|131615|131515|131925|131825|131594.5|131472.5|437
1670380200000|2022-12-07 02:30:00|131610.5|131510.5|131753|131653|131753|131653|131562.5|131462.5|553
1670380500000|2022-12-07 02:35:00|131753.5|131653.5|131575|131475|131778|131678|131533|131388.5|449
1670380800000|2022-12-07 02:40:00|131584|131484|131763.5|131563.5|131810|131681.5|131581|131481|367
1670381100000|2022-12-07 02:45:00|131764|131564|131609.5|131509.5|131764.5|131566|131580.5|131448|292
1670381400000|2022-12-07 02:50:00|131609|131509|131620|131520|131737.5|131591|131579|131479|359
1670381700000|2022-12-07 02:55:00|131626.5|131526.5|131780|131580|131781|131650.5|131603.5|131503.5|350
1670382000000|2022-12-07 03:00:00|131781|131581|131812.5|131712.5|131861|131728|131772|131572|410
1670382300000|2022-12-07 03:05:00|131813.5|131713.5|131814.5|131714.5|131848|131748|131775|131675|347
1670382600000|2022-12-07 03:10:00|131816|131716|131934|131834|131936.5|131836.5|131784|131684|331
1670382900000|2022-12-07 03:15:00|131933|131833|131903.5|131803.5|131974|131874|131887.5|131787.5|303
1670383200000|2022-12-07 03:20:00|131903|131803|131920|131820|131933|131833|131884.5|131784.5|218
1670383500000|2022-12-07 03:25:00|131918|131818|131979|131879|132000|131900|131916|131816|237
1670383800000|2022-12-07 03:30:00|131976|131876|131958|131858|131996.5|131896.5|131957|131857|200
1670384100000|2022-12-07 03:35:00|131958.5|131858.5|132036|131936|132049|131949|131947|131847|288
1670384400000|2022-12-07 03:40:00|132035|131935|132034|131934|132035|131935|131982|131882|294
1670384700000|2022-12-07 03:45:00|132033|131933|131974|131874|132051.5|131951.5|131958.5|131858.5|358
1670385000000|2022-12-07 03:50:00|131978.5|131878.5|132017|131917|132033.5|131933.5|131970|131870|263
1670385300000|2022-12-07 03:55:00|132016|131916|131983.5|131883.5|132016|131916|131979.5|131879.5|183
1670385600000|2022-12-07 04:00:00|131983|131883|132015.5|131915.5|132022.5|131922.5|131967|131867|218
1670385900000|2022-12-07 04:05:00|132011.5|131911.5|131990|131890|132011.5|131911.5|131972.5|131872.5|257
1670386200000|2022-12-07 04:10:00|131998|131898|132012|131912|132034|131934|131997|131897|251
1670386500000|2022-12-07 04:15:00|132011|131911|131900.5|131800.5|132011|131911|131889|131789|196
1670386800000|2022-12-07 04:20:00|131895.5|131795.5|131748|131648|131897.5|131797.5|131696.5|131596.5|357
1670387100000|2022-12-07 04:25:00|131747|131647|131813|131713|131814.5|131714.5|131730|131630|237
1670387400000|2022-12-07 04:30:00|131812|131712|131867|131767|131927|131800|131806.5|131706.5|293
1670387700000|2022-12-07 04:35:00|131872|131772|131881|131681|131902|131802|131830|131681|242
1670388000000|2022-12-07 04:40:00|131881.5|131681.5|131764|131664|131891.5|131747|131764|131664|235
1670388300000|2022-12-07 04:45:00|131763|131663|131698|131598|131765|131665|131629.5|131529.5|393
1670388600000|2022-12-07 04:50:00|131699|131599|131562|131462|131699|131599|131543.5|131443.5|468
1670388900000|2022-12-07 04:55:00|131562.5|131462.5|131607|131507|131609.5|131509.5|131491|131345.5|363
1670389200000|2022-12-07 05:00:00|131602.5|131502.5|131363.5|131263.5|131602.5|131502.5|131357|131192.5|487
1670389500000|2022-12-07 05:05:00|131364.5|131264.5|131380.5|131280.5|131411.5|131292|131287|131145.5|496
1670389800000|2022-12-07 05:10:00|131381|131281|131383.5|131283.5|131404|131304|131356|131256|345
1670390100000|2022-12-07 05:15:00|131384|131284|131339.5|131239.5|131480|131380|131335|131235|374
1670390400000|2022-12-07 05:20:00|131346.5|131246.5|131568.5|131468.5|131584.5|131484.5|131346.5|131246.5|448
1670390700000|2022-12-07 05:25:00|131568|131468|131534.5|131334.5|131575|131468|131402.5|131249.5|495
1670391000000|2022-12-07 05:30:00|131535.5|131335.5|131456.5|131256.5|131542|131353|131330.5|131218.5|508
1670391300000|2022-12-07 05:35:00|131457|131257|131534|131434|131581.5|131436.5|131431|131231|450
1670391600000|2022-12-07 05:40:00|131534.5|131434.5|131709|131509|131709|131557.5|131534.5|131434.5|427
1670391900000|2022-12-07 05:45:00|131708|131508|131752|131552|131778|131619|131648.5|131501|398
1670392200000|2022-12-07 05:50:00|131751.5|131551.5|131741.5|131541.5|131771|131663.5|131678.5|131527.5|399
1670392500000|2022-12-07 05:55:00|131743.5|131543.5|131832|131732|131836|131736|131684.5|131531|416
1670392800000|2022-12-07 06:00:00|131825|131725|132069.5|131869.5|132143.5|131943.5|131819.5|131710.5|590
1670393100000|2022-12-07 06:05:00|132070.5|131870.5|132305.5|132105.5|132313.5|132141.5|132063.5|131863.5|569
1670393400000|2022-12-07 06:10:00|132305|132105|132282|132182|132387.5|132250.5|132256|132087.5|401
1670393700000|2022-12-07 06:15:00|132281|132181|132276.5|132076.5|132410|132272.5|132272.5|132072.5|470
1670394000000|2022-12-07 06:20:00|132277.5|132077.5|132307.5|132107.5|132344.5|132144.5|132223|132023|425
1670394300000|2022-12-07 06:25:00|132308|132108|132275|132075|132349.5|132202.5|132231.5|132070.5|357
1670394600000|2022-12-07 06:30:00|132300|132100|132231.5|132031.5|132358|132158|132198|132028|239
1670394900000|2022-12-07 06:35:00|132228.5|132028.5|132212|132012|132228.5|132028.5|132211.5|132011.5|50
1670395200000|2022-12-07 06:40:00|132213.5|132013.5|132216.5|132016.5|132221.5|132021.5|132202.5|132002.5|92
1670395500000|2022-12-07 06:45:00|132216|132016|132132.5|131932.5|132216|132025|132116|131916|108
1670395800000|2022-12-07 06:50:00|132134.5|131934.5|132180|131980|132209.5|132009.5|132121|131921|105
1670396100000|2022-12-07 06:55:00|132179|131979|132185.5|131985.5|132215|132015|132177|131977|94
1670396400000|2022-12-07 07:00:00|132185|131985|132119|131919|132186|131986|132112.5|131912.5|103
1670396700000|2022-12-07 07:05:00|132120.5|131920.5|132110.5|131910.5|132123|131923|132083.5|131883.5|140
1670397000000|2022-12-07 07:10:00|132112|131912|132221.5|132021.5|132266|132066|132111|131911|142
1670397300000|2022-12-07 07:15:00|132223|132023|132408|132208|132432|132232|132212|132012|232
1670397600000|2022-12-07 07:20:00|132407.5|132207.5|132378|132178|132407.5|132207.5|132309|132109|177
1670397900000|2022-12-07 07:25:00|132375|132175|132254.5|132054.5|132388.5|132188.5|132241.5|132041.5|159
1670398200000|2022-12-07 07:30:00|132254|132054|132180|131980|132270|132070|132163|131963|158
1670398500000|2022-12-07 07:35:00|132179|131979|132269|132069|132279.5|132079.5|132161|131961|169
1670398800000|2022-12-07 07:40:00|132263.5|132063.5|132357.5|132157.5|132358.5|132158.5|132257|132057|94
1670399100000|2022-12-07 07:45:00|132357|132157|132329|132129|132357|132157|132276.5|132076.5|134
1670399400000|2022-12-07 07:50:00|132328.5|132128.5|132297.5|132097.5|132340.5|132140.5|132294.5|132094.5|84
1670399700000|2022-12-07 07:55:00|132296.5|132096.5|132295|132095|132321|132121|132269|132069|153
1670400000000|2022-12-07 08:00:00|132295.5|132095.5|132294|132094|132353.5|132153.5|132282.5|132082.5|205
1670400300000|2022-12-07 08:05:00|132293.5|132093.5|132334|132134|132335.5|132135.5|132273|132073|147
1670400600000|2022-12-07 08:10:00|132333.5|132133.5|132284|132084|132337.5|132137.5|132256|132056|125
1670400900000|2022-12-07 08:15:00|132284.5|132084.5|132287.5|132087.5|132287.5|132087.5|132269.5|132069.5|66
1670401200000|2022-12-07 08:20:00|132288|132088|132296|132096|132303|132103|132276|132076|42
1670401500000|2022-12-07 08:25:00|132295.5|132095.5|132308.5|132108.5|132338.5|132138.5|132295.5|132095.5|20
1670401800000|2022-12-07 08:30:00|132307|132107|132385.5|132185.5|132385.5|132185.5|132307|132107|66
1670402100000|2022-12-07 08:35:00|132385|132185|132384.5|132184.5|132387|132187|132384.5|132184.5|10
1670402400000|2022-12-07 08:40:00|132383.5|132183.5|132424.5|132224.5|132447|132247|132379.5|132179.5|57
1670402700000|2022-12-07 08:45:00|132424|132224|132297|132097|132424|132224|132291.5|132091.5|61
1670403000000|2022-12-07 08:50:00|132296.5|132096.5|132253.5|132053.5|132297|132097|132250|132050|84
1670403300000|2022-12-07 08:55:00|132253|132053|132306|132106|132313|132113|132248.5|132048.5|83
1670403600000|2022-12-07 09:00:00|132309|132109|132319|132110|132343|132131|132307.5|132086|81
1670403900000|2022-12-07 09:05:00|132325|132114|132320|132120|132325|132120.5|132304|132095|90
1670404200000|2022-12-07 09:10:00|132320.5|132120.5|132301.5|132101.5|132321|132121|132301|132101|48
1670404500000|2022-12-07 09:15:00|132302|132102|132253|132043|132302|132102|132232.5|132029|128
1670404800000|2022-12-07 09:20:00|132252|132044|132263.5|132063.5|132266.5|132066.5|132244|132035|70
1670405100000|2022-12-07 09:25:00|132264|132064|132167|131967|132269.5|132069.5|132153.5|131953.5|83
1670405400000|2022-12-07 09:30:00|132166.5|131966.5|132144.5|131944.5|132186.5|131986.5|132140.5|131940.5|165
1670405700000|2022-12-07 09:35:00|132143.5|131943.5|132152|131952|132157|131957|132141|131941|56
1670406000000|2022-12-07 09:40:00|132150.5|131950.5|132148|131948|132155.5|131955.5|132148|131948|15
1670406300000|2022-12-07 09:45:00|132144.5|131944.5|132174.5|131974.5|132176|131976|132144.5|131944.5|54
1670406600000|2022-12-07 09:50:00|132175|131975|132209.5|132009.5|132250|132024|132175|131975|143
1670406900000|2022-12-07 09:55:00|132210.5|132010.5|132213.5|132013.5|132218.5|132018.5|132206.5|132006.5|60
1670407200000|2022-12-07 10:00:00|132217|132017|132235|132035|132235|132035|132211|132011|50
1670407500000|2022-12-07 10:05:00|132238|132038|132289.5|132089.5|132299|132099|132238|132038|107
1670407800000|2022-12-07 10:10:00|132289|132089|132285.5|132085.5|132289.5|132089.5|132278.5|132078.5|26
1670408100000|2022-12-07 10:15:00|132284|132084|132279|132079|132284|132084|132277|132077|14
1670408400000|2022-12-07 10:20:00|132280|132080|132309|132109|132309|132109|132276|132076|104
1670408700000|2022-12-07 10:25:00|132299|132099|132323|132123|132327|132127|132288.5|132088.5|42
1670409000000|2022-12-07 10:30:00|132323.5|132123.5|132356|132156|132375.5|132175.5|132323.5|132123.5|76
1670409300000|2022-12-07 10:35:00|132356.5|132156.5|132366|132166|132373.5|132173.5|132355.5|132155.5|27
1670409600000|2022-12-07 10:40:00|132365.5|132165.5|132304.5|132104.5|132367|132167|132302|132102|108
1670409900000|2022-12-07 10:45:00|132304|132104|132280.5|132080.5|132304.5|132104.5|132279.5|132079.5|37
1670410200000|2022-12-07 10:50:00|132279|132079|132284|132084|132288.5|132088.5|132278|132078|29
1670410500000|2022-12-07 10:55:00|132283.5|132083.5|132277.5|132077.5|132284.5|132084.5|132277|132077|11
1670410800000|2022-12-07 11:00:00|132278|132078|132275.5|132075.5|132279|132079|132274.5|132074.5|46
1670411100000|2022-12-07 11:05:00|132275|132075|132275.5|132075.5|132278|132078|132275|132075|32
1670411400000|2022-12-07 11:10:00|132275|132075|132276.5|132076.5|132278.5|132078.5|132275|132075|55
1670411700000|2022-12-07 11:15:00|132274|132074|132268|132068|132277|132077|132266|132066|38
1670412000000|2022-12-07 11:20:00|132263.5|132063.5|132243|132043|132263.5|132063.5|132226.5|132026.5|59
1670412300000|2022-12-07 11:25:00|132240.5|132040.5|132228.5|132028.5|132249.5|132049.5|132228.5|132028.5|82
1670412600000|2022-12-07 11:30:00|132241.5|132041.5|132248|132048|132255.5|132055.5|132241.5|132041.5|42
1670412900000|2022-12-07 11:35:00|132249|132049|132250|132050|132250|132050|132249|132049|2
1670413200000|2022-12-07 11:40:00|132251|132051|132233.5|132033.5|132252|132052|132230|132030|17
1670413500000|2022-12-07 11:45:00|132234|132034|132292|132092|132292.5|132092.5|132233.5|132033.5|111
1670413800000|2022-12-07 11:50:00|132293|132093|132297.5|132097.5|132298|132098|132284|132084|69
1670414100000|2022-12-07 11:55:00|132298|132098|132309.5|132109.5|132319|132119|132292|132092|18
1670414400000|2022-12-07 12:00:00|132309|132109|132309.5|132109.5|132309.5|132109.5|132302|132102|18
1670414700000|2022-12-07 12:05:00|132310|132110|132309|132109|132311.5|132111.5|132309|132109|7
1670415000000|2022-12-07 12:10:00|132310|132110|132313|132113|132313.5|132113.5|132306.5|132106.5|24
1670415300000|2022-12-07 12:15:00|132313.5|132113.5|132313|132113|132313.5|132113.5|132313|132113|2
1670415600000|2022-12-07 12:20:00|132311.5|132111.5|132310.5|132110.5|132311.5|132111.5|132310.5|132110.5|2
1670415900000|2022-12-07 12:25:00|132312|132112|132310.5|132110.5|132313.5|132113.5|132310.5|132110.5|10
1670416200000|2022-12-07 12:30:00|132312|132112|132320.5|132120.5|132320.5|132120.5|132312|132112|15
1670416500000|2022-12-07 12:35:00|132320|132120|132288.5|132088.5|132320|132120|132288|132088|30
1670416800000|2022-12-07 12:40:00|132288|132088|132286.5|132086.5|132288|132088|132286.5|132086.5|12
1670417100000|2022-12-07 12:45:00|132291.5|132091.5|132278|132078|132292|132092|132278|132078|8
1670417400000|2022-12-07 12:50:00|132277|132077|132268.5|132068.5|132278|132078|132268.5|132068.5|12
1670417700000|2022-12-07 12:55:00|132268|132068|132204.5|132004.5|132268.5|132068.5|132184|131984|99
1670418000000|2022-12-07 13:00:00|132204|132004|132196.5|131996.5|132225|132025|132146|131946|63
1670418300000|2022-12-07 13:05:00|132191.5|131991.5|132205|132001|132227|132027|132166|131966|89
1670418600000|2022-12-07 13:10:00|132206|132000|132156.5|131956.5|132209|132003|132149|131942|126
1670418900000|2022-12-07 13:15:00|132157|131957|132152|131952|132176|131976|132127.5|131927.5|80
1670419200000|2022-12-07 13:20:00|132151|131951|132162.5|131962.5|132162.5|131962.5|132140.5|131940.5|52
1670419500000|2022-12-07 13:25:00|132168|131968|132133.5|131933.5|132178|131978|132126.5|131926.5|45
1670419800000|2022-12-07 13:30:00|132131.5|131931.5|132071|131871|132131.5|131931.5|132066|131866|100
1670420100000|2022-12-07 13:35:00|132070|131870|132028|131828|132099.5|131899.5|132023|131823|64
1670420400000|2022-12-07 13:40:00|132027.5|131827.5|132000|131800|132028.5|131828.5|131983.5|131783.5|56
1670420700000|2022-12-07 13:45:00|132000.5|131800.5|132047.5|131847.5|132057.5|131857.5|132000.5|131800.5|74
1670421000000|2022-12-07 13:50:00|132047|131847|132041.5|131841.5|132074.5|131874.5|131952|131752|88
1670421300000|2022-12-07 13:55:00|132041|131841|131792|131543|132046|131846|131773|131529|186
1670421600000|2022-12-07 14:00:00|131791|131544|131802|131578|131828|131589|131768|131527|90
1670421900000|2022-12-07 14:05:00|131804|131581|131805.5|131605.5|131806|131606|131752|131548|135
1670422200000|2022-12-07 14:10:00|131806|131606|131826|131626|131862.5|131662.5|131795.5|131595.5|73
1670422500000|2022-12-07 14:15:00|131825.5|131625.5|131827.5|131627.5|131828.5|131628.5|131810.5|131610.5|29
1670422800000|2022-12-07 14:20:00|131827|131627|131806.5|131606.5|131862|131662|131806.5|131606.5|73
1670423100000|2022-12-07 14:25:00|131804|131604|131782|131582|131804|131604|131719|131519|124
1670423400000|2022-12-07 14:30:00|131781.5|131581.5|131703|131464|131784.5|131584.5|131699|131462|78
1670423700000|2022-12-07 14:35:00|131683|131483|131545|131201|131700|131483|131496|131201|109
1670424000000|2022-12-07 14:40:00|131544|131200|131680|131480|131685|131485|131544|131187|164
1670424300000|2022-12-07 14:45:00|131676|131476|131703.5|131503.5|131717.5|131517.5|131666.5|131466.5|115
1670424600000|2022-12-07 14:50:00|131700|131500|131829.5|131629.5|131842|131642|131695|131495|86
1670424900000|2022-12-07 14:55:00|131830|131630|131830.5|131630.5|131877|131677|131827.5|131627.5|88
1670425200000|2022-12-07 15:00:00|131830|131630|131788|131531|131836.5|131636.5|131759|131531|94
1670425500000|2022-12-07 15:05:00|131789|131530|131767|131469|131799|131530|131767|131469|41
1670425800000|2022-12-07 15:10:00|131771|131473|131881|131593|132028|131680.5|131767|131469|173
1670426100000|2022-12-07 15:15:00|131883|131594|131882|131584|131884|131594|131879|131584|16
1670426400000|2022-12-07 15:20:00|131894|131583|131883|131610|131894|131610|131883|131583|21
1670426700000|2022-12-07 15:25:00|131882|131611|131838|131632|131882|131632|131836|131601|72
1670427000000|2022-12-07 15:30:00|131837|131630|131827|131627|131837|131630|131825|131624|21
1670427300000|2022-12-07 15:35:00|131827.5|131627.5|131853|131653|131853|131653|131827|131627|31
1670427600000|2022-12-07 15:40:00|131852.5|131652.5|131932|131638|131933|131681|131852.5|131638|87
1670427900000|2022-12-07 15:45:00|131934|131637|131926|131660|131943|131660|131914|131615|78
1670428200000|2022-12-07 15:50:00|131925|131661|131867.5|131667.5|131925|131688.5|131867|131661|95
1670428500000|2022-12-07 15:55:00|131868|131668|131825.5|131625.5|131877|131677|131821.5|131621.5|80
1670428800000|2022-12-07 16:00:00|131825|131625|131829|131587|131838|131629.5|131822|131580|57
1670429100000|2022-12-07 16:05:00|131822|131586|131828|131569|131848|131596|131822|131569|22
1670429400000|2022-12-07 16:10:00|131829|131568|131870|131637|131876|131639|131829|131568|37
1670429700000|2022-12-07 16:15:00|131875|131641|131878|131645|131879|131648|131868|131641|19
1670430000000|2022-12-07 16:20:00|131879|131644|131936|131736|131987|131766|131879|131644|107
1670430300000|2022-12-07 16:25:00|131936.5|131736.5|131955|131755|132017.5|131817.5|131936|131736|68
1670430600000|2022-12-07 16:30:00|131955.5|131755.5|132067|131867|132085|131885|131955.5|131755.5|72
1670430900000|2022-12-07 16:35:00|132067.5|131867.5|132049|131734|132067.5|131867.5|131962|131685|116
1670431200000|2022-12-07 16:40:00|132048|131735|132039|131756|132048|131764|132014|131723|72
1670431500000|2022-12-07 16:45:00|132001|131731|131974|131774|132017|131790|131974|131718|171
1670431800000|2022-12-07 16:50:00|131974.5|131774.5|131898|131698|131974.5|131774.5|131818|131618|121
1670432100000|2022-12-07 16:55:00|131897.5|131697.5|131880|131677|131898|131698|131880|131675|42
1670432400000|2022-12-07 17:00:00|131879|131678|131879|131679|131886|131686|131878.5|131678|30
1670432700000|2022-12-07 17:05:00|131878|131678|132041|131740|132053|131787.5|131875.5|131675.5|132
1670433000000|2022-12-07 17:10:00|132042|131739|132044|131737|132044|131739|132042|131737|5
1670433300000|2022-12-07 17:15:00|132034|131727|131860|131660|132039|131742|131849|131627|131
1670433600000|2022-12-07 17:20:00|131860.5|131660.5|131791.5|131591.5|131862.5|131662.5|131769.5|131569.5|98
1670433900000|2022-12-07 17:25:00|131791|131591|131746.5|131546.5|131791.5|131591.5|131745|131545|73
1670434200000|2022-12-07 17:30:00|131763.5|131563.5|131767.5|131567.5|131788.5|131588.5|131752.5|131552.5|68
1670434500000|2022-12-07 17:35:00|131767|131567|131765.5|131565.5|131767|131567|131762|131562|31
1670434800000|2022-12-07 17:40:00|131761.5|131561.5|131763.5|131563.5|131763.5|131563.5|131761.5|131561.5|5
1670435100000|2022-12-07 17:45:00|131763|131563|131788|131588|131790|131590|131752|131552|64
1670435400000|2022-12-07 17:50:00|131788.5|131588.5|131748|131548|131788.5|131588.5|131748|131548|46
1670435700000|2022-12-07 17:55:00|131747.5|131547.5|131748|131548|131748|131548|131747.5|131547.5|6
1670436000000|2022-12-07 18:00:00|131747.5|131547.5|131755|131555|131765|131565|131745.5|131545.5|39
1670436300000|2022-12-07 18:05:00|131754.5|131554.5|131723.5|131523.5|131756|131556|131723|131523|24
1670436600000|2022-12-07 18:10:00|131723|131523|131727.5|131527.5|131728.5|131528.5|131701.5|131501.5|67
1670436900000|2022-12-07 18:15:00|131728|131528|131664.5|131464.5|131730.5|131530.5|131634|131434|97
1670437200000|2022-12-07 18:20:00|131663.5|131463.5|131652|131452|131663.5|131463.5|131650|131450|47
1670437500000|2022-12-07 18:25:00|131652.5|131452.5|131655.5|131455.5|131655.5|131455.5|131644.5|131444.5|8
1670437800000|2022-12-07 18:30:00|131655|131455|131662|131462|131673|131473|131652|131452|39
1670438100000|2022-12-07 18:35:00|131661.5|131461.5|131628.5|131428.5|131661.5|131461.5|131585.5|131385.5|65
1670438400000|2022-12-07 18:40:00|131629.5|131429.5|131653.5|131453.5|131653.5|131453.5|131629.5|131429.5|33
1670438700000|2022-12-07 18:45:00|131654|131454|131586.5|131386.5|131654|131454|131582|131382|48
1670439000000|2022-12-07 18:50:00|131576.5|131376.5|131595|131395|131615.5|131415.5|131576.5|131376.5|33
1670439300000|2022-12-07 18:55:00|131597|131397|131635|131435|131659.5|131459.5|131597|131397|77
1670439600000|2022-12-07 19:00:00|131647|131447|131670|131470|131671.5|131471.5|131637.5|131437.5|29
1670439900000|2022-12-07 19:05:00|131671|131471|131665|131465|131671|131471|131664|131464|23
1670440200000|2022-12-07 19:10:00|131664.5|131464.5|131648.5|131448.5|131665.5|131465.5|131648|131448|28
1670440500000|2022-12-07 19:15:00|131648|131448|131640|131440|131648.5|131448.5|131638.5|131438.5|16
1670440800000|2022-12-07 19:20:00|131639.5|131439.5|131650|131450|131650.5|131450.5|131639.5|131439.5|16
1670441100000|2022-12-07 19:25:00|131651|131451|131560|131360|131652|131452|131542.5|131342.5|99
1670441400000|2022-12-07 19:30:00|131557.5|131357.5|131493.5|131293.5|131565|131365|131455.5|131255.5|93
1670441700000|2022-12-07 19:35:00|131509.5|131309.5|131504.5|131304.5|131509.5|131309.5|131503|131303|39
1670442600000|2022-12-07 19:50:00|131507.5|131307.5|131518|131318|131531|131331|131507.5|131307.5|22
1670442900000|2022-12-07 19:55:00|131517.5|131317.5|131529.5|131329.5|131548.5|131348.5|131517.5|131317.5|23
1670443200000|2022-12-07 20:00:00|131528|131328|131541|131341|131541|131341|131527|131327|72
1670443500000|2022-12-07 20:05:00|131540.5|131340.5|131528|131328|131541.5|131341.5|131527.5|131327.5|49
1670443800000|2022-12-07 20:10:00|131527.5|131327.5|131528.5|131328.5|131528.5|131328.5|131527|131327|7
1670444100000|2022-12-07 20:15:00|131528|131328|131556|131356|131564.5|131364.5|131524.5|131324.5|57
1670444400000|2022-12-07 20:20:00|131555.5|131355.5|131638|131415|131695|131464|131555.5|131355.5|49
1670444700000|2022-12-07 20:25:00|131639|131414|131644|131404|131645|131414|131637|131401|34
1670445000000|2022-12-07 20:30:00|131643|131405|131610|131357|131650|131408|131610|131356|50
1670445300000|2022-12-07 20:35:00|131609|131358|131550|131350|131609|131388|131550|131350|68
1670445600000|2022-12-07 20:40:00|131549.5|131349.5|131542.5|131342.5|131550|131349.5|131529|131328|56
1670445900000|2022-12-07 20:45:00|131542|131342|131555|131355|131555.5|131355.5|131542|131342|25
1670446200000|2022-12-07 20:50:00|131554.5|131354.5|131633.5|131433.5|131633.5|131433.5|131554.5|131354.5|19
1670446500000|2022-12-07 20:55:00|131622|131422|131605.5|131405.5|131622|131422|131592|131392|50
1670457600000|2022-12-08 00:00:00|131885|131525|131797|131597|132038|131737|131482|131122|383
1670457900000|2022-12-08 00:05:00|131799.5|131599.5|131730|131530|131802|131602|131623|131423|294
1670458200000|2022-12-08 00:10:00|131730.5|131530.5|131729.5|131529.5|131771.5|131571.5|131616|131300|316
1670458500000|2022-12-08 00:15:00|131730|131530|131849.5|131649.5|131849.5|131649.5|131730|131530|443
1670458800000|2022-12-08 00:20:00|131850|131650|131846|131746|131910|131774|131800.5|131600.5|436
1670459100000|2022-12-08 00:25:00|131843|131743|131928.5|131828.5|131950|131850|131826.5|131726.5|313
1670459400000|2022-12-08 00:30:00|131928|131828|132017|131917|132072|131972|131924|131824|395
1670459700000|2022-12-08 00:35:00|132018|131918|132005|131905|132068|131946|131975|131821|303
1670460000000|2022-12-08 00:40:00|132004|131904|131959.5|131859.5|132004|131904|131926.5|131826.5|301
1670460300000|2022-12-08 00:45:00|131959|131859|131998.5|131898.5|132005.5|131905.5|131930|131830|258
1670460600000|2022-12-08 00:50:00|131998|131898|131989.5|131889.5|132051.5|131951.5|131953|131853|302
1670460900000|2022-12-08 00:55:00|131988.5|131888.5|132097.5|131997.5|132114|132014|131987|131887|294
1670461200000|2022-12-08 01:00:00|132102.5|132002.5|132209.5|132109.5|132213.5|132113.5|132084.5|131984.5|523
1670461500000|2022-12-08 01:05:00|132209|132109|132186|132086|132246|132146|132164.5|132064.5|456
1670461800000|2022-12-08 01:10:00|132185.5|132085.5|132183|132083|132230.5|132130.5|132155.5|132055.5|343
1670462100000|2022-12-08 01:15:00|132181|132081|132262.5|132162.5|132349.5|132249.5|132145.5|132045.5|555
1670462400000|2022-12-08 01:20:00|132260.5|132160.5|132169|132069|132284|132184|132163|132063|347
1670462700000|2022-12-08 01:25:00|132170|132070|132085.5|131985.5|132170|132070|131980|131880|642
1670463000000|2022-12-08 01:30:00|132084.5|131984.5|132292.5|132192.5|132298|132194|132047.5|131947.5|614
1670463300000|2022-12-08 01:35:00|132291.5|132191.5|132050.5|131950.5|132291.5|132191.5|132045|131945|580
1670463600000|2022-12-08 01:40:00|132051|131951|132106.5|132006.5|132109.5|132009.5|132004.5|131904.5|474
1670463900000|2022-12-08 01:45:00|132106|132006|132091|131991|132111|132011|132039|131939|400
1670464200000|2022-12-08 01:50:00|132090|131990|132166|132066|132172|132072|132082.5|131982.5|482
1670464500000|2022-12-08 01:55:00|132167|132067|132134|132034|132193.5|132093.5|132109.5|132009.5|377
1670464800000|2022-12-08 02:00:00|132134.5|132034.5|132201|132101|132261.5|132161.5|132125|132025|362
1670465100000|2022-12-08 02:05:00|132202|132102|132100|132000|132212.5|132112.5|132097|131997|467
1670465400000|2022-12-08 02:10:00|132098|131998|132111.5|132011.5|132119.5|132019.5|132019|131919|422
1670465700000|2022-12-08 02:15:00|132112.5|132012.5|132227.5|132127.5|132228|132128|132058.5|131958.5|387
1670466000000|2022-12-08 02:20:00|132230|132130|132155.5|132055.5|132269|132169|132136.5|132036.5|480
1670466300000|2022-12-08 02:25:00|132156.5|132056.5|132216.5|132116.5|132238|132138|132154.5|132054.5|358
1670466600000|2022-12-08 02:30:00|132217|132117|132223|132123|132241.5|132141.5|132168|132068|431
1670466900000|2022-12-08 02:35:00|132221.5|132121.5|132220.5|132120.5|132263.5|132163.5|132182.5|132082.5|319
1670467200000|2022-12-08 02:40:00|132222|132122|132183|132083|132251.5|132151.5|132181|132081|279
1670467500000|2022-12-08 02:45:00|132186|132086|132152|132052|132193|132093|132102|132002|411
1670467800000|2022-12-08 02:50:00|132151.5|132051.5|132133.5|132033.5|132189.5|132089.5|132109.5|132009.5|308
1670468100000|2022-12-08 02:55:00|132134|132034|132258|132158|132289|132189|132130.5|132030.5|392
1670468400000|2022-12-08 03:00:00|132257|132157|132278|132178|132293.5|132193.5|132248.5|132148.5|386
1670468700000|2022-12-08 03:05:00|132278.5|132178.5|132134.5|132034.5|132279|132179|132130|132030|440
1670469000000|2022-12-08 03:10:00|132133.5|132033.5|132062|131962|132162|132062|132057.5|131957.5|470
1670469300000|2022-12-08 03:15:00|132061.5|131961.5|132025|131925|132104|132004|132025|131925|580
1670469600000|2022-12-08 03:20:00|132025.5|131925.5|131931.5|131831.5|132025.5|131925.5|131868.5|131768.5|560
1670469900000|2022-12-08 03:25:00|131932.5|131832.5|132007.5|131907.5|132053.5|131953.5|131924.5|131824.5|448
1670470200000|2022-12-08 03:30:00|132007|131907|132014|131914|132105|132005|131992.5|131892.5|325
1670470500000|2022-12-08 03:35:00|132014.5|131914.5|131987.5|131887.5|132079|131979|131960|131860|341
1670470800000|2022-12-08 03:40:00|131987|131887|132070.5|131970.5|132070.5|131970.5|131979|131879|334
1670471100000|2022-12-08 03:45:00|132071|131971|132097|131997|132110.5|132010.5|132056.5|131956.5|242
1670471400000|2022-12-08 03:50:00|132097.5|131997.5|132011.5|131911.5|132112|132012|132002.5|131902.5|205
1670471700000|2022-12-08 03:55:00|132012.5|131912.5|132032|131932|132052.5|131952.5|131999|131899|267
1670472000000|2022-12-08 04:00:00|132032.5|131932.5|132016|131916|132081.5|131981.5|132005|131905|348
1670472300000|2022-12-08 04:05:00|132018|131918|132022.5|131922.5|132029|131929|131987|131887|286
1670472600000|2022-12-08 04:10:00|132023|131923|131999|131899|132054|131954|131992.5|131892.5|273
1670472900000|2022-12-08 04:15:00|132001|131901|132081.5|131981.5|132101.5|132001.5|131996.5|131896.5|290
1670473200000|2022-12-08 04:20:00|132082|131982|132127|132027|132127|132027|132034.5|131934.5|266
1670473500000|2022-12-08 04:25:00|132132.5|132032.5|132099.5|131999.5|132143.5|132043.5|132099.5|131999.5|266
1670473800000|2022-12-08 04:30:00|132100|132000|132056|131956|132122.5|132022.5|132015|131915|382
1670474100000|2022-12-08 04:35:00|132056.5|131956.5|132081.5|131981.5|132122|132022|132053|131953|318
1670474400000|2022-12-08 04:40:00|132082|131982|132142.5|132042.5|132154|132054|132080.5|131980.5|259
1670474700000|2022-12-08 04:45:00|132141.5|132041.5|132138|132038|132155|132055|132102|132002|224
1670475000000|2022-12-08 04:50:00|132137|132037|132161.5|132061.5|132173.5|132073.5|132105.5|132005.5|200
1670475300000|2022-12-08 04:55:00|132162|132062|132125.5|132025.5|132164.5|132064.5|132101|132001|396
1670475600000|2022-12-08 05:00:00|132126|132026|132174.5|132074.5|132227.5|132127.5|132124|132024|444
1670475900000|2022-12-08 05:05:00|132172.5|132072.5|132191|132091|132197|132097|132159|132059|265
1670476200000|2022-12-08 05:10:00|132190.5|132090.5|132194.5|132094.5|132210.5|132110.5|132167.5|132067.5|278
1670476500000|2022-12-08 05:15:00|132195.5|132095.5|132227.5|132127.5|132243.5|132143.5|132188|132088|286
1670476800000|2022-12-08 05:20:00|132229|132129|132247.5|132147.5|132251.5|132151.5|132202.5|132102.5|264
1670477100000|2022-12-08 05:25:00|132248|132148|132220.5|132120.5|132282.5|132182.5|132206.5|132106.5|375
1670477400000|2022-12-08 05:30:00|132219.5|132119.5|132159.5|132059.5|132220|132120|132104.5|132004.5|356
1670477700000|2022-12-08 05:35:00|132158.5|132058.5|132089|131989|132158.5|132058.5|132064|131964|421
1670478000000|2022-12-08 05:40:00|132087|131987|132139|132039|132152|132052|132069|131969|371
1670478300000|2022-12-08 05:45:00|132138|132038|132125.5|132025.5|132163|132063|132085.5|131985.5|315
1670478600000|2022-12-08 05:50:00|132125|132025|131996|131896|132142.5|132042.5|131994|131894|423
1670478900000|2022-12-08 05:55:00|131994|131894|131921|131821|132014|131914|131877.5|131777.5|479
1670479200000|2022-12-08 06:00:00|131922|131822|131874|131774|132020.5|131920.5|131874|131774|406
1670479500000|2022-12-08 06:05:00|131875|131775|131970.5|131870.5|131972.5|131872.5|131833|131733|326
1670479800000|2022-12-08 06:10:00|131972|131872|131941.5|131841.5|131993|131893|131873.5|131773.5|465
1670480100000|2022-12-08 06:15:00|131943|131843|131962.5|131862.5|131981.5|131881.5|131924|131824|429
1670480400000|2022-12-08 06:20:00|131962|131862|131872|131772|132023.5|131923.5|131857.5|131757.5|343
1670480700000|2022-12-08 06:25:00|131871|131771|131756.5|131656.5|131892|131792|131679|131579|481
1670481000000|2022-12-08 06:30:00|131766|131666|131914|131714|131932.5|131764.5|131759|131653.5|224
1670481300000|2022-12-08 06:35:00|131914.5|131714.5|131992|131792|132062|131862|131844|131682|92
1670481600000|2022-12-08 06:40:00|131992.5|131792.5|131957.5|131757.5|132058.5|131862.5|131957.5|131757.5|130
1670481900000|2022-12-08 06:45:00|131956.5|131756.5|131938.5|131738.5|132046.5|131846.5|131895.5|131709.5|217
1670482200000|2022-12-08 06:50:00|131937.5|131737.5|131958.5|131758.5|131972.5|131772.5|131937|131737|91
1670482500000|2022-12-08 06:55:00|131958|131758|131982.5|131782.5|131982.5|131782.5|131904.5|131704.5|139
1670482800000|2022-12-08 07:00:00|131983.5|131783.5|131960|131760|131996.5|131840|131879.5|131679.5|199
1670483100000|2022-12-08 07:05:00|131960.5|131760.5|131908.5|131708.5|131973.5|131773.5|131886|131686|144
1670483400000|2022-12-08 07:10:00|131907.5|131707.5|131959|131759|131959|131759|131837.5|131651|136
1670483700000|2022-12-08 07:15:00|131956|131756|131908.5|131708.5|132077|131797|131907|131707|170
1670484000000|2022-12-08 07:20:00|131905.5|131705.5|131819.5|131619.5|131905.5|131705.5|131784|131584|73
1670484300000|2022-12-08 07:25:00|131819|131619|131836|131636|131845.5|131645.5|131813.5|131613.5|66
1670484600000|2022-12-08 07:30:00|131837.5|131637.5|131868|131668|131911.5|131736.5|131834.5|131634.5|139
1670484900000|2022-12-08 07:35:00|131867.5|131667.5|131800|131600|131887.5|131709.5|131798.5|131598.5|124
1670485200000|2022-12-08 07:40:00|131800.5|131600.5|131802|131602|131819|131619|131790.5|131590.5|124
1670485500000|2022-12-08 07:45:00|131803|131603|131883|131683|131885.5|131685.5|131795.5|131595.5|102
1670485800000|2022-12-08 07:50:00|131882.5|131682.5|131879.5|131679.5|131897|131697|131836.5|131636.5|80
1670486100000|2022-12-08 07:55:00|131880|131680|131893.5|131693.5|131899|131699|131875.5|131675.5|50
1670486400000|2022-12-08 08:00:00|131894.5|131694.5|131925.5|131725.5|131972|131772|131894.5|131694.5|134
1670486700000|2022-12-08 08:05:00|131926|131726|131916.5|131716.5|131967.5|131767.5|131913.5|131713.5|84
1670487000000|2022-12-08 08:10:00|131922|131722|131917.5|131717.5|132013.5|131813.5|131889|131689|154
1670487300000|2022-12-08 08:15:00|131917|131717|131915|131715|131974.5|131774.5|131880|131680|162
1670487600000|2022-12-08 08:20:00|131914.5|131714.5|132073|131873|132073|131873|131914|131714|151
1670487900000|2022-12-08 08:25:00|132073.5|131873.5|132060.5|131860.5|132082|131882|132057.5|131857.5|49
1670488200000|2022-12-08 08:30:00|132061.5|131861.5|131969.5|131769.5|132062.5|131862.5|131955|131755|66
1670488500000|2022-12-08 08:35:00|131969|131769|132042.5|131842.5|132044|131844|131939|131739|142
1670488800000|2022-12-08 08:40:00|132040|131840|132051|131851|132051|131851|131951.5|131751.5|176
1670489100000|2022-12-08 08:45:00|132051.5|131851.5|131965.5|131765.5|132051.5|131851.5|131930|131730|169
1670489400000|2022-12-08 08:50:00|131966|131766|131964.5|131764.5|131966|131766|131953|131753|32
1670489700000|2022-12-08 08:55:00|131962|131762|131995.5|131795.5|131997.5|131797.5|131904.5|131704.5|85
1670490000000|2022-12-08 09:00:00|131995|131795|132002|131802|132002|131802|131991|131791|42
1670490300000|2022-12-08 09:05:00|131990|131790|132005.5|131805.5|132005.5|131805.5|131975.5|131775.5|146
1670490600000|2022-12-08 09:10:00|132005|131805|132007.5|131807.5|132008|131808|132000.5|131800.5|41
1670490900000|2022-12-08 09:15:00|131996|131796|132015.5|131815.5|132015.5|131815.5|131991.5|131791.5|116
1670491200000|2022-12-08 09:20:00|132015|131815|131999.5|131799.5|132019.5|131819.5|131997.5|131797.5|55
1670491500000|2022-12-08 09:25:00|132000|131800|132092|131848|132092|131872|131997.5|131797.5|82
1670491800000|2022-12-08 09:30:00|132094|131846|132126|131867|132126|131867|132094|131846|24
1670492100000|2022-12-08 09:35:00|132125|131868|132058|131854|132126|131874|132058|131835|68
1670492400000|2022-12-08 09:40:00|132057|131855|132125.5|131925.5|132125.5|131925.5|132054.5|131854.5|102
1670492700000|2022-12-08 09:45:00|132125|131925|132130|131913|132130|131925.5|132116.5|131910|26
1670493000000|2022-12-08 09:50:00|132129|131914|132118|131917|132129|131917|132118|131911|16
1670493300000|2022-12-08 09:55:00|132117|131916|132118|131915|132118|131916|132110|131909|31
1670493600000|2022-12-08 10:00:00|132116|131913|132024.5|131824.5|132118|131913|132024|131824|178
1670493900000|2022-12-08 10:05:00|132024|131824|132051|131851|132052|131852|132020.5|131820.5|118
1670494200000|2022-12-08 10:10:00|132050.5|131850.5|132046.5|131846.5|132051|131851|132018.5|131818.5|35
1670494500000|2022-12-08 10:15:00|132046|131846|132064|131864|132073|131873|132046|131846|77
1670494800000|2022-12-08 10:20:00|132064.5|131864.5|132060.5|131860.5|132064.5|131864.5|132055|131855|27
1670495100000|2022-12-08 10:25:00|132060|131860|132055|131855|132060.5|131860.5|132050.5|131850.5|263
1670495400000|2022-12-08 10:30:00|132055.5|131855.5|132043|131843|132055.5|131855.5|132039.5|131839.5|335
1670495700000|2022-12-08 10:35:00|132044.5|131844.5|132055|131855|132071|131871|132044.5|131844.5|76
1670496000000|2022-12-08 10:40:00|132055.5|131855.5|132065.5|131865.5|132066.5|131866.5|132050|131850|36
1670496300000|2022-12-08 10:45:00|132066.5|131866.5|132121.5|131921.5|132124.5|131924.5|132065.5|131865.5|68
1670496600000|2022-12-08 10:50:00|132122.5|131922.5|132130|131930|132133|131933|132122.5|131922.5|43
1670496900000|2022-12-08 10:55:00|132130.5|131930.5|132006.5|131806.5|132130.5|131930.5|131996.5|131796.5|100
1670497200000|2022-12-08 11:00:00|132005|131805|132007|131807|132007|131807|132005|131805|9
1670497500000|2022-12-08 11:05:00|132006.5|131806.5|132006|131806|132008.5|131808.5|132005|131805|18
1670497800000|2022-12-08 11:10:00|132006.5|131806.5|132026|131826|132027|131827|132006|131806|39
1670498100000|2022-12-08 11:15:00|132026.5|131826.5|132022|131822|132027|131827|132022|131822|46
1670498400000|2022-12-08 11:20:00|132025|131825|132041|131841|132041|131841|132025|131825|28
1670498700000|2022-12-08 11:25:00|132041.5|131841.5|132082.5|131882.5|132092|131892|132039.5|131839.5|65
1670499000000|2022-12-08 11:30:00|132086|131886|132085.5|131885.5|132091.5|131891.5|132085|131885|14
1670499300000|2022-12-08 11:35:00|132085|131885|132085.5|131885.5|132086.5|131886.5|132085|131885|4
1670499600000|2022-12-08 11:40:00|132086|131886|132078|131878|132092|131892|132072|131872|72
1670499900000|2022-12-08 11:45:00|132078.5|131878.5|132078.5|131878.5|132080|131880|132077.5|131877.5|22
1670500200000|2022-12-08 11:50:00|132079|131879|132070.5|131870.5|132079.5|131879.5|132070.5|131870.5|17
1670500500000|2022-12-08 11:55:00|132069.5|131869.5|132064.5|131864.5|132071|131871|132062.5|131862.5|36
1670500800000|2022-12-08 12:00:00|132064|131864|132060|131860|132069|131869|132053|131853|82
1670501100000|2022-12-08 12:05:00|132057.5|131857.5|132055|131855|132059.5|131859.5|132055|131855|29
1670501400000|2022-12-08 12:10:00|132055.5|131855.5|132057.5|131857.5|132059|131859|132055|131855|17
1670501700000|2022-12-08 12:15:00|132057|131857|132057|131857|132061|131861|132056.5|131856.5|35
1670502000000|2022-12-08 12:20:00|132058|131858|132057|131857|132060|131860|132057|131857|38
1670502300000|2022-12-08 12:25:00|132057.5|131857.5|132059|131859|132060|131860|132057.5|131857.5|8
1670502600000|2022-12-08 12:30:00|132063|131863|132071.5|131871.5|132072.5|131872.5|132063|131863|18
1670502900000|2022-12-08 12:35:00|132071|131871|131931.5|131731.5|132083|131883|131928|131728|90
1670503200000|2022-12-08 12:40:00|131931|131731|131963|131763|131963|131763|131914.5|131714.5|109
1670503500000|2022-12-08 12:45:00|131963.5|131763.5|131956.5|131756.5|131972.5|131772.5|131929.5|131729.5|95
1670503800000|2022-12-08 12:50:00|131955.5|131755.5|131953|131753|131958|131758|131951.5|131751.5|53
1670504100000|2022-12-08 12:55:00|131952.5|131752.5|131942|131742|131952.5|131752.5|131931|131731|45
1670504400000|2022-12-08 13:00:00|131941|131741|131891|131691|131945|131745|131882|131682|53
1670504700000|2022-12-08 13:05:00|131891.5|131691.5|131898.5|131698.5|131898.5|131698.5|131882.5|131682.5|89
1670505000000|2022-12-08 13:10:00|131899|131699|131919.5|131719.5|131919.5|131719.5|131896.5|131696.5|60
1670505600000|2022-12-08 13:20:00|131872|131672|131866.5|131666.5|131872|131672|131866.5|131666.5|10
1670505900000|2022-12-08 13:25:00|131823|131623|131783|131583|131823|131623|131771.5|131571.5|73
1670506200000|2022-12-08 13:30:00|131779.5|131579.5|131775|131575|131802.5|131602.5|131771.5|131571.5|97
1670506500000|2022-12-08 13:35:00|131774.5|131574.5|131745.5|131545.5|131780.5|131580.5|131734|131534|90
1670506800000|2022-12-08 13:40:00|131739.5|131539.5|131817|131617|131817|131617|131727|131527|70
1670507100000|2022-12-08 13:45:00|131816.5|131616.5|131804.5|131604.5|131817|131617|131798|131598|52
1670507400000|2022-12-08 13:50:00|131804|131604|131863.5|131663.5|131863.5|131663.5|131800|131600|51
1670507700000|2022-12-08 13:55:00|131863|131663|131817|131617|131881|131663.5|131795|131587|145
1670508000000|2022-12-08 14:00:00|131813|131613|131798.5|131598.5|131814.5|131614.5|131744.5|131544.5|146
1670508300000|2022-12-08 14:05:00|131798|131598|131870|131626|131870|131638|131797.5|131597.5|106
1670508600000|2022-12-08 14:10:00|131871|131625|131846|131628|131882|131628|131838|131598|58
1670508900000|2022-12-08 14:15:00|131845|131629|131843|131637|131845|131637|131843|131629|13
1670509200000|2022-12-08 14:20:00|131845.5|131645.5|131839.5|131639.5|131867|131664|131839.5|131639.5|325
1670509500000|2022-12-08 14:25:00|131834.5|131634.5|131821.5|131621.5|131834.5|131634.5|131814|131614|37
1670509800000|2022-12-08 14:30:00|131820|131620|131850|131650|131850|131650|131820|131620|42
1670510100000|2022-12-08 14:35:00|131849.5|131649.5|131871.5|131671.5|131885|131685|131849|131649|81
1670510400000|2022-12-08 14:40:00|131873|131673|131877|131677|131885.5|131685.5|131871|131671|32
1670510700000|2022-12-08 14:45:00|131876|131676|131847.5|131647.5|131882|131682|131843.5|131643.5|52
1670511000000|2022-12-08 14:50:00|131847|131647|131830.5|131630.5|131850|131650|131757|131557|86
1670511300000|2022-12-08 14:55:00|131828|131628|131755|131555|131835.5|131635.5|131723.5|131523.5|83
1670511600000|2022-12-08 15:00:00|131754.5|131554.5|131746.5|131546.5|131754.5|131554.5|131742.5|131542.5|25
1670511900000|2022-12-08 15:05:00|131746|131546|131780.5|131580.5|131781|131581|131740|131540|54
1670512200000|2022-12-08 15:10:00|131780|131580|131766|131566|131789.5|131589.5|131762|131562|93
1670512500000|2022-12-08 15:15:00|131764.5|131564.5|131753|131553|131766|131566|131727.5|131527.5|49
1670512800000|2022-12-08 15:20:00|131752|131552|131762|131562|131764|131564|131752|131552|43
1670513100000|2022-12-08 15:25:00|131738.5|131538.5|131688.5|131488.5|131744.5|131544.5|131680|131480|71
1670513400000|2022-12-08 15:30:00|131689|131489|131702|131502|131702|131502|131687.5|131487.5|19
1670513700000|2022-12-08 15:35:00|131701.5|131501.5|131636|131436|131714.5|131514.5|131636|131436|41
1670514000000|2022-12-08 15:40:00|131637.5|131437.5|131744|131463|131746|131515|131636|131436|137
1670514300000|2022-12-08 15:45:00|131745|131462|131715|131444|131776|131466|131715|131427|66
1670514600000|2022-12-08 15:50:00|131714|131445|131704|131460|131720|131467|131704|131445|31
1670514900000|2022-12-08 15:55:00|131703|131461|131710.5|131510.5|131732|131532|131694|131461|94
1670515200000|2022-12-08 16:00:00|131711|131511|131728|131528|131732|131532|131699|131499|94
1670515500000|2022-12-08 16:05:00|131728.5|131528.5|131697.5|131497.5|131729|131529|131697.5|131497.5|55
1670515800000|2022-12-08 16:10:00|131697|131497|131704.5|131504.5|131705|131505|131696.5|131496.5|15
1670516100000|2022-12-08 16:15:00|131703.5|131503.5|131714|131514|131714|131514|131700|131500|26
1670516400000|2022-12-08 16:20:00|131714.5|131514.5|131746|131546|131764|131564|131714|131514|61
1670516700000|2022-12-08 16:25:00|131746.5|131546.5|131732.5|131532.5|131747.5|131547.5|131731|131531|49
1670517000000|2022-12-08 16:30:00|131733.5|131533.5|131754|131554|131778|131578|131715|131515|169
1670517300000|2022-12-08 16:35:00|131754.5|131554.5|131751.5|131551.5|131772.5|131572.5|131745|131545|65
1670517600000|2022-12-08 16:40:00|131751|131551|131734|131534|131751|131551|131727.5|131527.5|43
1670517900000|2022-12-08 16:45:00|131734.5|131534.5|131644.5|131444.5|131735.5|131535.5|131637.5|131437.5|84
1670518200000|2022-12-08 16:50:00|131645|131445|131738.5|131538.5|131740.5|131540.5|131645|131445|72
1670518500000|2022-12-08 16:55:00|131739.5|131539.5|131717.5|131517.5|131742.5|131542.5|131703.5|131503.5|65
1670518800000|2022-12-08 17:00:00|131718|131518|131713|131513|131758.5|131558.5|131705|131505|93
1670519100000|2022-12-08 17:05:00|131713.5|131513.5|131725.5|131525.5|131726|131526|131712|131512|16
1670519400000|2022-12-08 17:10:00|131726|131526|131728|131528|131732|131532|131674|131474|101
1670519700000|2022-12-08 17:15:00|131728.5|131528.5|131728.5|131528.5|131731.5|131531.5|131712.5|131512.5|81
1670520000000|2022-12-08 17:20:00|131728|131528|131726|131526|131732.5|131532.5|131721|131521|68
1670520300000|2022-12-08 17:25:00|131725.5|131525.5|131706.5|131506.5|131739|131539|131694.5|131494.5|55
1670520600000|2022-12-08 17:30:00|131705.5|131505.5|131725|131525|131732.5|131532.5|131691.5|131491.5|90
1670520900000|2022-12-08 17:35:00|131725.5|131525.5|131727.5|131527.5|131732.5|131532.5|131719|131519|54
1670521200000|2022-12-08 17:40:00|131728.5|131528.5|131721.5|131521.5|131729.5|131529.5|131719|131519|38
1670521500000|2022-12-08 17:45:00|131721|131521|131717.5|131517.5|131726|131526|131708|131508|43
1670521800000|2022-12-08 17:50:00|131717|131517|131719.5|131519.5|131719.5|131519.5|131715|131515|23
1670522100000|2022-12-08 17:55:00|131742.5|131542.5|131742|131542|131761.5|131561.5|131739|131539|38
1670522400000|2022-12-08 18:00:00|131742.5|131542.5|131757.5|131557.5|131759.5|131559.5|131705.5|131505.5|73
1670522700000|2022-12-08 18:05:00|131758|131558|131757|131557|131758|131558|131756.5|131556.5|19
1670523000000|2022-12-08 18:10:00|131754|131554|131757|131557|131763.5|131563.5|131743.5|131543.5|65
1670523300000|2022-12-08 18:15:00|131756.5|131556.5|131771|131571|131790.5|131590.5|131756.5|131556.5|75
1670523600000|2022-12-08 18:20:00|131770.5|131570.5|131772.5|131572.5|131773|131573|131754.5|131554.5|53
1670523900000|2022-12-08 18:25:00|131773|131573|131760.5|131560.5|131774|131574|131757.5|131557.5|30
1670524200000|2022-12-08 18:30:00|131760|131560|131687.5|131487.5|131760|131560|131685.5|131485.5|44
1670524500000|2022-12-08 18:35:00|131686|131486|131684|131484|131686|131486|131684|131484|12
1670524800000|2022-12-08 18:40:00|131685|131485|131682.5|131482.5|131685|131485|131682.5|131482.5|7
1670525100000|2022-12-08 18:45:00|131683|131483|131653|131453|131683|131483|131651|131451|44
1670525400000|2022-12-08 18:50:00|131652.5|131452.5|131653|131453|131653|131453|131652.5|131452.5|8
1670525700000|2022-12-08 18:55:00|131654|131454|131657|131457|131657.5|131457.5|131654|131454|12
1670526000000|2022-12-08 19:00:00|131656|131456|131652.5|131452.5|131661.5|131461.5|131648.5|131448.5|30
1670526300000|2022-12-08 19:05:00|131657.5|131457.5|131735|131535|131744|131544|131657.5|131457.5|87
1670526600000|2022-12-08 19:10:00|131736|131536|131748|131548|131751.5|131551.5|131735|131535|19
1670526900000|2022-12-08 19:15:00|131747.5|131547.5|131738|131538|131748.5|131548.5|131728|131528|7
1670527200000|2022-12-08 19:20:00|131739.5|131539.5|131741.5|131541.5|131741.5|131541.5|131739.5|131539.5|6
1670527500000|2022-12-08 19:25:00|131741|131541|131745|131545|131748.5|131548.5|131739|131539|25
1670527800000|2022-12-08 19:30:00|131745.5|131545.5|131739|131539|131749|131549|131733|131533|664
1670528100000|2022-12-08 19:35:00|131738.5|131538.5|131721|131521|131739|131539|131669.5|131469.5|41
1670528400000|2022-12-08 19:40:00|131720.5|131520.5|131716|131516|131721|131521|131716|131516|14
1670528700000|2022-12-08 19:45:00|131716.5|131516.5|131719|131519|131722|131522|131715.5|131515.5|29
1670529000000|2022-12-08 19:50:00|131719.5|131519.5|131720|131520|131720|131520|131716|131516|28
1670529300000|2022-12-08 19:55:00|131719.5|131519.5|131702.5|131502.5|131719.5|131519.5|131700.5|131500.5|36
1670529600000|2022-12-08 20:00:00|131704.5|131504.5|131706.5|131506.5|131706.5|131506.5|131704.5|131504.5|8
1670529900000|2022-12-08 20:05:00|131706|131506|131710.5|131510.5|131711|131511|131706|131506|12
1670530200000|2022-12-08 20:10:00|131710|131510|131711.5|131511.5|131722|131522|131710|131510|29
1670530500000|2022-12-08 20:15:00|131714.5|131514.5|131712|131512|131721|131521|131711.5|131511.5|16
1670530800000|2022-12-08 20:20:00|131713.5|131513.5|131713.5|131513.5|131714.5|131514.5|131713.5|131513.5|7
1670531100000|2022-12-08 20:25:00|131714|131514|131714.5|131514.5|131714.5|131514.5|131714|131514|4
1670531400000|2022-12-08 20:30:00|131713|131513|131712.5|131512.5|131713|131513|131712|131512|6
1670531700000|2022-12-08 20:35:00|131710.5|131510.5|131709.5|131509.5|131714.5|131514.5|131697.5|131497.5|21
1670532000000|2022-12-08 20:40:00|131711.5|131511.5|131716|131516|131717|131517|131711.5|131511.5|7
1670532300000|2022-12-08 20:45:00|131709.5|131509.5|131730|131530|131730.5|131530.5|131698|131498|54
1670532600000|2022-12-08 20:50:00|131730.5|131530.5|131717|131517|131730.5|131530.5|131703|131503|61
1670532900000|2022-12-08 20:55:00|131716|131516|131709.5|131509.5|131716|131516|131709.5|131509.5|14
1670544000000|2022-12-09 00:00:00|131846|131486|131528.5|131328.5|131846|131544.5|131502.5|131302.5|375
1670544300000|2022-12-09 00:05:00|131526|131326|131615.5|131415.5|131671.5|131471.5|131504.5|131304.5|472
1670544600000|2022-12-09 00:10:00|131617.5|131417.5|131700.5|131500.5|131703.5|131503.5|131576|131376|438
1670544900000|2022-12-09 00:15:00|131703|131503|131677|131477|131703|131559.5|131625|131425|382
1670545200000|2022-12-09 00:20:00|131676.5|131476.5|131627.5|131427.5|131676.5|131476.5|131515|131358.5|321
1670545500000|2022-12-09 00:25:00|131628.5|131428.5|131598.5|131498.5|131664|131521|131575.5|131420|292
1670545800000|2022-12-09 00:30:00|131598|131498|131607|131507|131641|131541|131589.5|131489.5|341
1670546100000|2022-12-09 00:35:00|131607.5|131507.5|131601|131501|131614|131514|131545.5|131445.5|283
1670546400000|2022-12-09 00:40:00|131601.5|131501.5|131572|131472|131639|131539|131570.5|131470.5|239
1670546700000|2022-12-09 00:45:00|131573|131473|131579.5|131479.5|131610|131510|131552.5|131452.5|234
1670547000000|2022-12-09 00:50:00|131578|131478|131434.5|131334.5|131578.5|131478.5|131434.5|131334.5|328
1670547300000|2022-12-09 00:55:00|131436.5|131336.5|131259.5|131159.5|131449|131349|131244.5|131144.5|494
1670547600000|2022-12-09 01:00:00|131260.5|131160.5|131292|131192|131323.5|131223.5|131260.5|131160.5|408
1670547900000|2022-12-09 01:05:00|131286|131186|131048.5|130948.5|131286|131186|131048.5|130946|545
1670548200000|2022-12-09 01:10:00|131042.5|130942.5|130933.5|130833.5|131114|131014|130931|130776.5|604
1670548500000|2022-12-09 01:15:00|130926.5|130826.5|130967.5|130867.5|131013|130894.5|130900.5|130758.5|513
1670548800000|2022-12-09 01:20:00|130967|130867|130616.5|130516.5|130971|130871|130607.5|130507.5|676
1670549100000|2022-12-09 01:25:00|130616|130516|130484.5|130384.5|130633.5|130533.5|130444|130300|602
1670549400000|2022-12-09 01:30:00|130483.5|130383.5|130490.5|130290.5|130504.5|130383.5|130268|130124.5|727
1670549700000|2022-12-09 01:35:00|130489.5|130289.5|130419.5|130219.5|130511|130319.5|130300|130200|532
1670550000000|2022-12-09 01:40:00|130420|130220|130536.5|130436.5|130545|130445|130307|130140|562
1670550300000|2022-12-09 01:45:00|130537|130437|130554.5|130354.5|130585.5|130437.5|130423|130317.5|530
1670550600000|2022-12-09 01:50:00|130552|130352|130489|130389|130595|130401.5|130473.5|130307.5|487
1670550900000|2022-12-09 01:55:00|130490|130390|130507|130407|130536.5|130436.5|130456|130356|367
1670551200000|2022-12-09 02:00:00|130506|130406|130561|130461|130569|130469|130470|130370|498
1670551500000|2022-12-09 02:05:00|130560.5|130460.5|130577|130477|130591.5|130491.5|130512|130412|451
1670551800000|2022-12-09 02:10:00|130576.5|130476.5|130710|130610|130729.5|130629.5|130543|130443|498
1670552100000|2022-12-09 02:15:00|130712|130612|130689.5|130489.5|130729.5|130629.5|130660.5|130460.5|473
1670552400000|2022-12-09 02:20:00|130690.5|130490.5|130776|130576|130782.5|130660.5|130655|130460.5|392
1670552700000|2022-12-09 02:25:00|130777|130577|130726.5|130626.5|130806.5|130679|130686.5|130552|392
1670553000000|2022-12-09 02:30:00|130727|130627|130658.5|130558.5|130783.5|130640|130639|130518|361
1670553300000|2022-12-09 02:35:00|130659|130559|130603.5|130503.5|130662|130562|130540.5|130440.5|410
1670553600000|2022-12-09 02:40:00|130603|130503|130682.5|130582.5|130693.5|130593.5|130601.5|130501.5|330
1670553900000|2022-12-09 02:45:00|130682|130582|130754|130654|130758|130658|130652.5|130552.5|298
1670554200000|2022-12-09 02:50:00|130754.5|130654.5|130829.5|130629.5|130901.5|130757.5|130743.5|130629.5|393
1670554500000|2022-12-09 02:55:00|130830|130630|130945|130745|130945|130799.5|130761.5|130606.5|430
1670554800000|2022-12-09 03:00:00|130945.5|130745.5|130756.5|130656.5|130956|130856|130747|130596.5|599
1670555100000|2022-12-09 03:05:00|130758.5|130658.5|130575.5|130375.5|130796|130658.5|130510.5|130338.5|490
1670555400000|2022-12-09 03:10:00|130575|130375|130609|130409|130650.5|130450.5|130570.5|130370.5|371
1670555700000|2022-12-09 03:15:00|130607.5|130407.5|130647.5|130447.5|130664.5|130464.5|130548.5|130348.5|353
1670556000000|2022-12-09 03:20:00|130646.5|130446.5|130644|130544|130665|130547|130602|130431.5|305
1670556300000|2022-12-09 03:25:00|130645|130545|130675.5|130475.5|130692|130549|130581.5|130447.5|338
1670556600000|2022-12-09 03:30:00|130675|130475|130583|130483|130719|130585|130575|130444|343
1670556900000|2022-12-09 03:35:00|130581.5|130481.5|130573.5|130373.5|130610.5|130510.5|130525.5|130364.5|283
1670557200000|2022-12-09 03:40:00|130574|130374|130494.5|130294.5|130582|130382|130478|130278|360
1670557500000|2022-12-09 03:45:00|130495|130295|130498|130298|130517|130383|130400|130225|397
1670557800000|2022-12-09 03:50:00|130499|130299|130395.5|130195.5|130501|130301|130352.5|130153.5|366
1670558100000|2022-12-09 03:55:00|130395|130195|130364|130264|130418|130290.5|130311.5|130168.5|391
1670558400000|2022-12-09 04:00:00|130363|130263|130426|130226|130435|130295.5|130362|130183.5|299
1670558700000|2022-12-09 04:05:00|130422.5|130222.5|130128.5|130028.5|130431|130231|130112|129957|456
1670559000000|2022-12-09 04:10:00|130136.5|130036.5|130154.5|129954.5|130209|130071|130042|129887.5|444
1670559300000|2022-12-09 04:15:00|130155.5|129955.5|130069.5|129969.5|130161|130002|130010|129851.5|382
1670559600000|2022-12-09 04:20:00|130069|129969|130030|129930|130132.5|130006|130005|129847|400
1670559900000|2022-12-09 04:25:00|130030.5|129930.5|130007|129907|130096|129954|129937.5|129788|368
1670560200000|2022-12-09 04:30:00|130008|129908|130055|129855|130112|129934|129998|129846|346
1670560500000|2022-12-09 04:35:00|130055.5|129855.5|130128|129928|130128|129981|130029.5|129855.5|315
1670560800000|2022-12-09 04:40:00|130129|129929|130137.5|130037.5|130198.5|130063.5|130087.5|129911.5|368
1670561100000|2022-12-09 04:45:00|130139|130039|130112|129912|130200|130039|130069|129912|337
1670561400000|2022-12-09 04:50:00|130113.5|129913.5|130064|129964|130132.5|129995|130003|129831|336
1670561700000|2022-12-09 04:55:00|130066|129966|130084|129884|130127|129995.5|130005.5|129860.5|328
1670562000000|2022-12-09 05:00:00|130082|129882|130171.5|129971.5|130204.5|130040.5|130073|129881|440
1670562300000|2022-12-09 05:05:00|130174|129974|130015|129815|130174|130032.5|129996|129796|396
1670562600000|2022-12-09 05:10:00|130014.5|129814.5|129940.5|129840.5|130041.5|129896|129910.5|129729.5|369
1670562900000|2022-12-09 05:15:00|129940|129840|130013.5|129813.5|130027|129874|129917.5|129756|348
1670563200000|2022-12-09 05:20:00|130012.5|129812.5|129906|129806|130013.5|129890.5|129899.5|129744.5|399
1670563500000|2022-12-09 05:25:00|129905.5|129805.5|129949|129749|130015|129875|129896|129708.5|394
1670563800000|2022-12-09 05:30:00|129950|129750|130029|129829|130035.5|129835.5|129906|129706|346
1670564100000|2022-12-09 05:35:00|130030|129830|130066.5|129866.5|130080|129880|130004|129804|351
1670564400000|2022-12-09 05:40:00|130065.5|129865.5|130042.5|129842.5|130092.5|129892.5|130020|129820|323
1670564700000|2022-12-09 05:45:00|130044.5|129844.5|130153|129953|130153|129953|130020.5|129820.5|330
1670565000000|2022-12-09 05:50:00|130152.5|129952.5|130122|130022|130222.5|130059.5|130119.5|129947.5|433
1670565300000|2022-12-09 05:55:00|130120.5|130020.5|130076|129976|130137.5|130021.5|130055.5|129880|375
1670565600000|2022-12-09 06:00:00|130077|129977|130035.5|129935.5|130107|130007|130033|129933|288
1670565900000|2022-12-09 06:05:00|130036|129936|130083|129883|130090.5|129943|129944|129779.5|380
1670566200000|2022-12-09 06:10:00|130083.5|129883.5|130101|129901|130101|129951|129985|129820|323
1670566500000|2022-12-09 06:15:00|130101.5|129901.5|130093.5|129893.5|130238|130132|130085|129885|427
1670566800000|2022-12-09 06:20:00|130088.5|129888.5|130131.5|129931.5|130152.5|130007.5|130052|129875.5|311
1670567100000|2022-12-09 06:25:00|130131|129931|130121.5|130021.5|130222|130077|130100.5|129931|333
1670567400000|2022-12-09 06:30:00|130161.5|129961.5|130139.5|129939.5|130222|130022|130094|129933.5|279
1670567700000|2022-12-09 06:35:00|130142.5|129942.5|130181.5|129981.5|130182.5|129982.5|130069.5|129869.5|174
1670568000000|2022-12-09 06:40:00|130181|129981|130134.5|129934.5|130181.5|129981.5|130134.5|129934.5|124
1670568300000|2022-12-09 06:45:00|130133.5|129933.5|130162|129962|130165|129965|130123.5|129923.5|73
1670568600000|2022-12-09 06:50:00|130162.5|129962.5|130142|129942|130162.5|130009.5|130100|129928.5|61
1670568900000|2022-12-09 06:55:00|130141.5|129941.5|130099.5|129899.5|130141.5|129941.5|130090|129890|98
1670569200000|2022-12-09 07:00:00|130098.5|129898.5|130062.5|129862.5|130108|129908|130062.5|129862.5|86
1670569500000|2022-12-09 07:05:00|130063|129863|130050.5|129850.5|130085|129885|130023.5|129823.5|141
1670569800000|2022-12-09 07:10:00|130051|129851|130146.5|129946.5|130165|129965|130048.5|129848.5|146
1670570100000|2022-12-09 07:15:00|130146|129946|130194.5|129994.5|130203|130003|130146|129946|127
1670570400000|2022-12-09 07:20:00|130192.5|129992.5|130236|130036|130236|130036|130150|129950|135
1670570700000|2022-12-09 07:25:00|130234.5|130034.5|130086|129886|130234.5|130034.5|130052|129852|162
1670571000000|2022-12-09 07:30:00|130085.5|129885.5|130035.5|129835.5|130087|129887|130014|129814|111
1670571300000|2022-12-09 07:35:00|130036|129836|130065.5|129865.5|130176.5|129976.5|130036|129836|152
1670571600000|2022-12-09 07:40:00|130064.5|129864.5|130054.5|129854.5|130145.5|129945.5|130025.5|129825.5|164
1670571900000|2022-12-09 07:45:00|130056.5|129856.5|130110.5|129910.5|130163|129963|130056.5|129856.5|160
1670572200000|2022-12-09 07:50:00|130111|129911|130186|129977|130195.5|129995.5|130108.5|129908.5|109
1670572500000|2022-12-09 07:55:00|130174|129967|130152.5|129952.5|130174|129967|130135.5|129935.5|121
1670572800000|2022-12-09 08:00:00|130153.5|129953.5|130219|130019|130233.5|130033.5|130145|129945|158
1670573100000|2022-12-09 08:05:00|130223.5|130023.5|130215|130015|130250|130050|130189|129989|163
1670573400000|2022-12-09 08:10:00|130215.5|130015.5|130148.5|129948.5|130226.5|130026.5|130122.5|129922.5|138
1670573700000|2022-12-09 08:15:00|130149|129949|130149.5|129949.5|130158.5|129958.5|130116.5|129916.5|140
1670574000000|2022-12-09 08:20:00|130149|129949|130128|129928|130151|129951|130088|129888|104
1670574300000|2022-12-09 08:25:00|130127.5|129927.5|130184.5|129984.5|130184.5|129984.5|130121|129921|119
1670574600000|2022-12-09 08:30:00|130184|129984|130282.5|130082.5|130298.5|130098.5|130184|129984|163
1670574900000|2022-12-09 08:35:00|130283|130083|130300.5|130100.5|130304.5|130104.5|130282.5|130082.5|78
1670575200000|2022-12-09 08:40:00|130299.5|130099.5|130280.5|130080.5|130301|130101|130274|130074|55
1670575500000|2022-12-09 08:45:00|130279.5|130079.5|130271|130071|130298|130098|130270|130070|82
1670575800000|2022-12-09 08:50:00|130271.5|130071.5|130302|130102|130304|130104|130270|130070|81
1670576100000|2022-12-09 08:55:00|130295.5|130095.5|130380|130180|130403|130203|130283.5|130083.5|131
1670576400000|2022-12-09 09:00:00|130378.5|130178.5|130317|130117|130378.5|130178.5|130303|130103|54
1670576700000|2022-12-09 09:05:00|130316.5|130116.5|130307|130107|130317|130117|130304.5|130104.5|10
1670577300000|2022-12-09 09:15:00|130305.5|130105.5|130269.5|130069.5|130305.5|130105.5|130266|130066|26
1670577600000|2022-12-09 09:20:00|130271|130071|130262|130062|130276|130076|130256|130056|37
1670577900000|2022-12-09 09:25:00|130260|130060|130272.5|130072.5|130273.5|130073.5|130171.5|129971.5|61
1670578200000|2022-12-09 09:30:00|130273|130073|130334|130134|130341|130141|130272.5|130072.5|46
1670578500000|2022-12-09 09:35:00|130334.5|130134.5|130360|130160|130363|130163|130321.5|130121.5|61
1670578800000|2022-12-09 09:40:00|130361|130161|130371|130171|130371|130171|130361|130161|17
1670579100000|2022-12-09 09:45:00|130371.5|130171.5|130361|130161|130372|130172|130361|130161|17
1670579400000|2022-12-09 09:50:00|130360.5|130160.5|130359.5|130159.5|130360.5|130160.5|130354|130154|10
1670579700000|2022-12-09 09:55:00|130365.5|130165.5|130362|130162|130365.5|130165.5|130352|130152|25
1670580000000|2022-12-09 10:00:00|130361.5|130161.5|130367|130167|130368|130168|130355.5|130155.5|54
1670580300000|2022-12-09 10:05:00|130363.5|130163.5|130365|130165|130367|130167|130359|130159|33
1670580600000|2022-12-09 10:10:00|130364.5|130164.5|130376|130176|130386.5|130186.5|130364.5|130164.5|44
1670580900000|2022-12-09 10:15:00|130376.5|130176.5|130368|130168|130376.5|130176.5|130362|130162|17
1670581200000|2022-12-09 10:20:00|130369.5|130169.5|130367.5|130167.5|130369.5|130169.5|130367.5|130167.5|6
1670581500000|2022-12-09 10:25:00|130368.5|130168.5|130388|130188|130388|130188|130368.5|130168.5|11
1670581800000|2022-12-09 10:30:00|130386.5|130186.5|130385.5|130185.5|130386.5|130186.5|130385.5|130185.5|6
1670582100000|2022-12-09 10:35:00|130386|130186|130385.5|130185.5|130386|130186|130385.5|130185.5|2
1670582400000|2022-12-09 10:40:00|130393|130193|130389|130189|130393.5|130193.5|130389|130189|11
1670582700000|2022-12-09 10:45:00|130385|130185|130388.5|130188.5|130391|130191|130385|130185|9
1670583000000|2022-12-09 10:50:00|130388|130188|130391.5|130191.5|130391.5|130191.5|130388|130188|6
1670583300000|2022-12-09 10:55:00|130354|130254|130390.5|130190.5|130437|130268|130354|130184|73
1670583600000|2022-12-09 11:00:00|130391|130191|130382.5|130182.5|130391|130191|130382|130182|23
1670583900000|2022-12-09 11:05:00|130383|130183|130397.5|130197.5|130397.5|130197.5|130381.5|130181.5|41
1670584200000|2022-12-09 11:10:00|130397|130197|130427|130227|130429|130229|130397|130197|98
1670584500000|2022-12-09 11:15:00|130426.5|130226.5|130429.5|130229.5|130429.5|130229.5|130421|130221|65
1670584800000|2022-12-09 11:20:00|130430|130230|130426|130226|130430|130230|130423|130223|31
1670585100000|2022-12-09 11:25:00|130425|130225|130341.5|130141.5|130425|130225|130340.5|130140.5|76
1670585400000|2022-12-09 11:30:00|130345.5|130145.5|130332.5|130132.5|130352.5|130152.5|130332|130132|47
1670585700000|2022-12-09 11:35:00|130332|130132|130335|130135|130335|130135|130327.5|130127.5|35
1670586000000|2022-12-09 11:40:00||130134||130134||130134||130134|1
1670586600000|2022-12-09 11:50:00|130334|130133|130324|130111|130334|130133.5|130320|130111|199
1670586900000|2022-12-09 11:55:00|130325|130110|130277.5|130077.5|130330|130110|130277.5|130069|40
1670587200000|2022-12-09 12:00:00|130278|130078|130270.5|130070.5|130284|130084|130268|130068|62
1670587500000|2022-12-09 12:05:00|130270|130070|130277.5|130077.5|130278.5|130078.5|130262.5|130062.5|16
1670587800000|2022-12-09 12:10:00|130278|130078|130245.5|130045.5|130278.5|130078.5|130245|130045|45
1670588100000|2022-12-09 12:15:00|130245|130045|130141|129781|130245|130045|130141|129781|112
1670588400000|2022-12-09 12:20:00|130156|129796|130274.5|129914.5|130284|129924|130156|129796|251
1670588700000|2022-12-09 12:25:00|130275|129915|130212|129923|130275|129970|130188|129914|158
1670589000000|2022-12-09 12:30:00|130237|129942|130211|129981|130237|129981|130211|129942|60
1670589300000|2022-12-09 12:35:00|130210|129911|130211|129971|130211|129986|130130|129911|43
1670589600000|2022-12-09 12:40:00|130216|129976|130179|129979|130217|129985|130179|129971|83
1670589900000|2022-12-09 12:45:00|130179.5|129979.5|130169.5|129969.5|130182|129982|130168|129968|62
1670590200000|2022-12-09 12:50:00|130170|129970|130167|129967|130172|129972|130167|129967|20
1670590500000|2022-12-09 12:55:00|130168|129968|130176|129976|130200|130000|130168|129968|51
1670590800000|2022-12-09 13:00:00|130175|129975|130172.5|129972.5|130178.5|129978.5|130172.5|129972.5|18
1670591100000|2022-12-09 13:05:00|130172|129972|130131|129931|130172|129972|130127|129927|91
1670591400000|2022-12-09 13:10:00|130134|129934|130175.5|129975.5|130175.5|129975.5|130132|129932|43
1670591700000|2022-12-09 13:15:00|130175|129975|130179.5|129979.5|130186.5|129986.5|130158|129958|68
1670592000000|2022-12-09 13:20:00|130177|129977|130159|129959|130177|129977|130138.5|129938.5|37
1670592300000|2022-12-09 13:25:00|130160.5|129960.5|130127|129896|130160.5|129960.5|130126|129896|35
1670592600000|2022-12-09 13:30:00|130128|129895|130629|130269|130827|130484|130128|129894|219
1670592900000|2022-12-09 13:35:00|130629.5|130269.5|130646.5|130446.5|130766|130478|130627.5|130267.5|209
1670593200000|2022-12-09 13:40:00|130646|130446|130526.5|130326.5|130646|130446|130443|130243|155
1670593500000|2022-12-09 13:45:00|130524|130324|130396|130196|130524|130324|130395.5|130195.5|84
1670593800000|2022-12-09 13:50:00|130394.5|130194.5|130415|130215|130415|130215|130382.5|130182.5|71
1670594100000|2022-12-09 13:55:00|130414.5|130214.5|130503.5|130303.5|130505.5|130305.5|130414.5|130214.5|51
1670594400000|2022-12-09 14:00:00|130504|130304|130447|130247|130504|130304|130446|130246|90
1670594700000|2022-12-09 14:05:00|130447.5|130247.5|130463.5|130263.5|130464.5|130264.5|130447|130247|43
1670595000000|2022-12-09 14:10:00|130464|130264|130564|130364|130575|130375|130463.5|130263.5|77
1670595300000|2022-12-09 14:15:00|130563.5|130363.5|130520|130320|130565|130365|130513|130313|72
1670595600000|2022-12-09 14:20:00|130519.5|130319.5|130550|130350|130551|130351|130517.5|130317.5|35
1670595900000|2022-12-09 14:25:00|130558.5|130358.5|130540.5|130340.5|130558.5|130358.5|130491.5|130291.5|64
1670596200000|2022-12-09 14:30:00|130537.5|130337.5|130503|130303|130537.5|130337.5|130490.5|130290.5|62
1670596500000|2022-12-09 14:35:00|130504.5|130304.5|130427.5|130227.5|130504.5|130304.5|130427|130227|108
1670596800000|2022-12-09 14:40:00|130427|130227|130373|130173|130427.5|130227.5|130370|130170|64
1670597100000|2022-12-09 14:45:00|130373.5|130173.5|130377.5|130177.5|130390.5|130190.5|130324|130124|108
1670597400000|2022-12-09 14:50:00|130378|130178|130380.5|130180.5|130409|130209|130373|130173|35
1670597700000|2022-12-09 14:55:00|130380|130180|130400|130200|130409|130263|130338|130180|62
1670598000000|2022-12-09 15:00:00|130398|130198|130322.5|130122.5|130398|130198|130321.5|130121.5|75
1670598300000|2022-12-09 15:05:00|130322|130122|130379.5|130179.5|130385.5|130185.5|130321.5|130121.5|55
1670598600000|2022-12-09 15:10:00|130378.5|130178.5|130384|130184|130421.5|130221.5|130369|130169|37
1670598900000|2022-12-09 15:15:00|130383.5|130183.5|130429.5|130229.5|130429.5|130229.5|130378|130178|62
1670599200000|2022-12-09 15:20:00|130430|130230|130544.5|130344.5|130566|130366|130429.5|130229.5|91
1670599500000|2022-12-09 15:25:00|130528|130328|130502.5|130302.5|130565.5|130365.5|130476|130276|101
1670599800000|2022-12-09 15:30:00|130502|130302|130475|130275|130502.5|130302.5|130458|130258|62
1670600100000|2022-12-09 15:35:00|130475.5|130275.5|130420|130220|130475.5|130275.5|130420|130220|54
1670600400000|2022-12-09 15:40:00|130419.5|130219.5|130363.5|130163.5|130424.5|130224.5|130276|130056|128
1670600700000|2022-12-09 15:45:00|130364|130164|130393.5|130193.5|130396.5|130196.5|130355|130155|31
1670601000000|2022-12-09 15:50:00|130395|130195|130390.5|130190.5|130399|130199|130390.5|130190.5|21
1670601300000|2022-12-09 15:55:00|130390|130190|130349|130103|130393.5|130193.5|130338|130103|101
1670601600000|2022-12-09 16:00:00|130332|130085|130329.5|130129.5|130341|130129.5|130257|130037|125
1670601900000|2022-12-09 16:05:00|130330|130130|130239|130025|130336|130136|130194|129994|91
1670602200000|2022-12-09 16:10:00|130241|130024|130285|130037|130362|130160|130241|130017|119
1670602500000|2022-12-09 16:15:00|130284|130038|130281|130037|130291|130051|130277|130037|24
1670602800000|2022-12-09 16:20:00|130276|130031|130254.5|130054.5|130316.5|130116.5|130242.5|130024|150
1670603100000|2022-12-09 16:25:00|130254|130054|130208.5|130008.5|130259|130054|130204|129985|62
1670603400000|2022-12-09 16:30:00|130207.5|130007.5|130199|129999|130268.5|130068.5|130185.5|129985.5|75
1670603700000|2022-12-09 16:35:00|130198.5|129998.5|130237|130037|130258.5|130058.5|130198.5|129998.5|67
1670604000000|2022-12-09 16:40:00|130236.5|130036.5|130229|130029|130240.5|130040.5|130228.5|130028.5|74
1670604300000|2022-12-09 16:45:00|130227.5|130027.5|130222.5|130022.5|130227.5|130027.5|130220.5|130020.5|14
1670604600000|2022-12-09 16:50:00|130216|130016|130193|129993|130216|130016|130159.5|129959.5|108
1670604900000|2022-12-09 16:55:00|130193.5|129993.5|130153.5|129953.5|130197.5|129997.5|130153.5|129953.5|59
1670605200000|2022-12-09 17:00:00|130153|129953|130174.5|129974.5|130174.5|129974.5|130140.5|129940.5|107
1670605500000|2022-12-09 17:05:00|130173.5|129973.5|130191|129991|130192.5|129992.5|130163|129963|69
1670605800000|2022-12-09 17:10:00|130191.5|129991.5|130156.5|129956.5|130201|130001|130111.5|129911.5|103
1670606100000|2022-12-09 17:15:00|130173|129973|130170|129970|130186|129986|130168|129968|65
1670606400000|2022-12-09 17:20:00|130170.5|129970.5|130178.5|129978.5|130184|129984|130170.5|129970.5|27
1670606700000|2022-12-09 17:25:00|130179.5|129979.5|130206|130006|130221.5|130021.5|130174.5|129974.5|103
1670607000000|2022-12-09 17:30:00|130204.5|130004.5|130202|129998|130225|130021|130197|129991|100
1670607300000|2022-12-09 17:35:00|130201|129999|130187.5|129987.5|130204.5|130004.5|130185.5|129985.5|97
1670607600000|2022-12-09 17:40:00|130188|129988|130213.5|130013.5|130228|130028|130187.5|129987.5|30
1670607900000|2022-12-09 17:45:00|130214.5|130014.5|130212.5|130012.5|130218|130018|130188.5|129988.5|97
1670608200000|2022-12-09 17:50:00|130212|130012|130206.5|130006.5|130218|130017|130206.5|130005|33
1670608500000|2022-12-09 17:55:00|130207|130007|130215|130015|130215|130015|130206|130006|16
1670608800000|2022-12-09 18:00:00|130216|130016|130216|130016|130223.5|130023.5|130214|130014|16
1670609100000|2022-12-09 18:05:00|130215.5|130015.5|130216.5|130016.5|130217|130017|130215|130015|10
1670609400000|2022-12-09 18:10:00|130222|130022|130227|130027|130228|130028|130222|130022|20
1670609700000|2022-12-09 18:15:00|130224.5|130024.5|130315|130036|130315|130065|130222|130022|67
1670610000000|2022-12-09 18:20:00|130316|130035|130324|130013|130330|130035|130316|130011|27
1670610300000|2022-12-09 18:25:00|130331|130020|130322|130117|130370|130117|130322|130013|101
1670610600000|2022-12-09 18:30:00|130306|130101|130287|130087|130306|130104.5|130285.5|130085.5|72
1670610900000|2022-12-09 18:35:00|130287.5|130087.5|130287.5|130087.5|130289|130089|130287|130087|5
1670611800000|2022-12-09 18:50:00|130288|130088|130287.5|130087.5|130289|130089|130287.5|130087.5|6
1670612100000|2022-12-09 18:55:00|130287|130087|130287|130087|130287|130087|130286.5|130086.5|3
1670613900000|2022-12-09 19:25:00|130286.5|130086.5|130286.5|130086.5|130287|130087|130286|130086|5
1670614200000|2022-12-09 19:30:00|130290|130090|130341.5|130141.5|130341.5|130141.5|130284.5|130084.5|33
1670614500000|2022-12-09 19:35:00|130343.5|130143.5|130364|130164|130443.5|130243.5|130326|130126|66
1670614800000|2022-12-09 19:40:00|130363.5|130163.5|130384|130136|130438.5|130238.5|130354|130136|77
1670615100000|2022-12-09 19:45:00|130385|130135|130385|130135|130385|130135|130385|130135|2
1670615700000|2022-12-09 19:55:00|130370|130120|130277|130056|130372|130137|130277|130056|37
1670616000000|2022-12-09 20:00:00|130278|130055|130330|130021|130330|130069|130278|130021|89
1670616300000|2022-12-09 20:05:00|130331|130020|130338.5|129978.5|130341|130020|130217|129896|68
1670616600000|2022-12-09 20:10:00|130330|129970|130323|130002|130339|130002|130301|129957|62
1670616900000|2022-12-09 20:15:00|130322|130003|130285|130068|130322|130068|130285|130003|94
1670617200000|2022-12-09 20:20:00|130284|130069|130315|130002|130315|130073|130283|130002|11
1670617500000|2022-12-09 20:25:00|130325|130012|130335|130051|130343|130051|130325|130012|34
1670617800000|2022-12-09 20:30:00|130334|130052|130334|130061|130335|130062|130332|130052|27
1670618100000|2022-12-09 20:35:00|130330|130057|130337|130042|130338|130057|130330|130041|29
1670618400000|2022-12-09 20:40:00|130343|130048|130325|130112|130344|130112|130325|130048|70
1670618700000|2022-12-09 20:45:00|130317|130104|130294.5|130094.5|130332.5|130132.5|130280.5|130080.5|51
1670619000000|2022-12-09 20:50:00|130321.5|130121.5|130330|130130|130351|130147.5|130307|130093|64
1670619300000|2022-12-09 20:55:00|130330.5|130130.5|130382|130180|130456.5|130256.5|130330.5|130130.5|104
1670803200000|2022-12-12 00:00:00|130831.5|130471.5|130710|130510|130887|130598.5|130585|130385|508
1670803500000|2022-12-12 00:05:00|130712.5|130512.5|130671.5|130471.5|130760|130560|130633.5|130433.5|463
1670803800000|2022-12-12 00:10:00|130672|130472|130779|130579|130779|130579|130607|130407|417
1670804100000|2022-12-12 00:15:00|130781.5|130581.5|130747.5|130547.5|130850|130650|130741.5|130541.5|489
1670804400000|2022-12-12 00:20:00|130745.5|130545.5|130811|130711|130827|130727|130744|130544|449
1670804700000|2022-12-12 00:25:00|130811.5|130711.5|130738.5|130638.5|130816|130716|130734|130634|305
1670805000000|2022-12-12 00:30:00|130739.5|130639.5|130731.5|130631.5|130797.5|130697.5|130718|130618|310
1670805300000|2022-12-12 00:35:00|130732.5|130632.5|130890.5|130790.5|130891.5|130791.5|130730|130630|356
1670805600000|2022-12-12 00:40:00|130889.5|130789.5|130936|130836|130945|130845|130856.5|130756.5|426
1670805900000|2022-12-12 00:45:00|130935.5|130835.5|130944|130844|130952|130852|130875.5|130775.5|343
1670806200000|2022-12-12 00:50:00|130945|130845|130950.5|130850.5|130981.5|130881.5|130899.5|130799.5|420
1670806500000|2022-12-12 00:55:00|130945.5|130845.5|130956.5|130856.5|130972|130872|130924.5|130824.5|443
1670806800000|2022-12-12 01:00:00|130958|130858|130915.5|130815.5|131010.5|130910.5|130892|130792|461
1670807100000|2022-12-12 01:05:00|130915|130815|131139|131039|131142|131042|130915|130815|476
1670807400000|2022-12-12 01:10:00|131139.5|131039.5|131155.5|131055.5|131198|131098|131139.5|131039.5|546
1670807700000|2022-12-12 01:15:00|131153.5|131053.5|131107.5|131007.5|131164|131064|131073|130973|464
1670808000000|2022-12-12 01:20:00|131109|131009|131075|130975|131115.5|131015.5|131057|130957|374
1670808300000|2022-12-12 01:25:00|131074|130974|130971.5|130871.5|131095.5|130995.5|130955.5|130855.5|359
1670808600000|2022-12-12 01:30:00|130970.5|130870.5|131021.5|130921.5|131060.5|130960.5|130942.5|130842.5|477
1670808900000|2022-12-12 01:35:00|131019.5|130919.5|130999.5|130899.5|131076.5|130976.5|130993.5|130893.5|358
1670809200000|2022-12-12 01:40:00|131001.5|130901.5|131077|130977|131088.5|130988.5|130949|130849|437
1670809500000|2022-12-12 01:45:00|131078.5|130978.5|131167|131067|131169|131069|131059|130959|428
1670809800000|2022-12-12 01:50:00|131168|131068|131156|131056|131236.5|131136.5|131139.5|131039.5|489
1670810100000|2022-12-12 01:55:00|131156.5|131056.5|131109|131009|131164|131064|131082.5|130982.5|462
1670810400000|2022-12-12 02:00:00|131110|131010|131160|131060|131198.5|131098.5|131110|131010|363
1670810700000|2022-12-12 02:05:00|131160.5|131060.5|131155|131055|131170|131070|131108.5|131008.5|400
1670811000000|2022-12-12 02:10:00|131154.5|131054.5|131178|131078|131188|131088|131123|131023|355
1670811300000|2022-12-12 02:15:00|131177|131077|131172.5|131072.5|131178.5|131078.5|131101|131001|317
1670811600000|2022-12-12 02:20:00|131173|131073|131158.5|131058.5|131184|131084|131131|131031|211
1670811900000|2022-12-12 02:25:00|131154|131054|131095|130995|131184.5|131084.5|131074.5|130974.5|311
1670812200000|2022-12-12 02:30:00|131093|130993|130958|130858|131097|130997|130956|130856|325
1670812500000|2022-12-12 02:35:00|130958.5|130858.5|130976|130876|130987|130887|130912|130812|335
1670812800000|2022-12-12 02:40:00|130976.5|130876.5|130876|130776|130976.5|130876.5|130856|130756|366
1670813100000|2022-12-12 02:45:00|130875.5|130775.5|130981|130881|130981|130881|130831.5|130731.5|330
1670813400000|2022-12-12 02:50:00|130980|130880|131101|131001|131117|131017|130980|130880|310
1670813700000|2022-12-12 02:55:00|131100|131000|130989.5|130889.5|131100|131000|130989.5|130889.5|345
1670814000000|2022-12-12 03:00:00|130991.5|130891.5|131008.5|130908.5|131019.5|130919.5|130979|130879|338
1670814300000|2022-12-12 03:05:00|131006.5|130906.5|130980|130880|131009|130909|130952|130852|383
1670814600000|2022-12-12 03:10:00|130979.5|130879.5|131041|130941|131058.5|130958.5|130979.5|130879.5|282
1670814900000|2022-12-12 03:15:00|131041.5|130941.5|131024.5|130924.5|131059|130945.5|131006.5|130855.5|180
1670815200000|2022-12-12 03:20:00|131026|130926|131034|130934|131044.5|130944.5|130981|130881|190
1670815500000|2022-12-12 03:25:00|131036|130936|131015|130915|131036|130936|131006.5|130906.5|157
1670815800000|2022-12-12 03:30:00|131015.5|130915.5|130980|130880|131027|130927|130979|130879|245
1670816100000|2022-12-12 03:35:00|130979.5|130879.5|131030|130930|131036|130936|130944.5|130844.5|198
1670816400000|2022-12-12 03:40:00|131029.5|130929.5|130997.5|130897.5|131033.5|130933.5|130983.5|130883.5|193
1670816700000|2022-12-12 03:45:00|130998|130898|131025|130925|131038|130938|130991|130891|181
1670817000000|2022-12-12 03:50:00|131024.5|130924.5|131036|130936|131046.5|130946.5|131011|130911|140
1670817300000|2022-12-12 03:55:00|131036.5|130936.5|131026|130926|131053|130953|131023|130923|187
1670817600000|2022-12-12 04:00:00|131032|130932|131012|130912|131043.5|130943.5|131002.5|130902.5|187
1670817900000|2022-12-12 04:05:00|131014|130914|130933|130833|131017.5|130917.5|130897|130750|304
1670818200000|2022-12-12 04:10:00|130930.5|130830.5|130925.5|130825.5|130942.5|130842.5|130904|130804|196
1670818500000|2022-12-12 04:15:00|130923.5|130823.5|130937.5|130837.5|130993|130893|130904|130804|206
1670818800000|2022-12-12 04:20:00|130938|130838|130989|130889|131002.5|130902.5|130932.5|130832.5|217
1670819100000|2022-12-12 04:25:00|130990|130890|130895|130795|130990|130890|130892|130792|179
1670819400000|2022-12-12 04:30:00|130894|130794|130895|130795|130928.5|130828.5|130869|130769|191
1670819700000|2022-12-12 04:35:00|130895.5|130795.5|130844.5|130744.5|130907.5|130807.5|130844.5|130744.5|203
1670820000000|2022-12-12 04:40:00|130845|130745|130817|130717|130847.5|130747.5|130768.5|130668.5|325
1670820300000|2022-12-12 04:45:00|130817.5|130717.5|130808.5|130708.5|130836|130736|130786|130686|253
1670820600000|2022-12-12 04:50:00|130807.5|130707.5|130797.5|130697.5|130823|130723|130765|130665|324
1670820900000|2022-12-12 04:55:00|130797|130697|130833.5|130733.5|130869|130737.5|130790.5|130635|205
1670821200000|2022-12-12 05:00:00|130836|130736|130863.5|130763.5|130874.5|130774.5|130806|130706|361
1670821500000|2022-12-12 05:05:00|130867|130767|130865|130765|130895|130795|130816.5|130716.5|368
1670821800000|2022-12-12 05:10:00|130866.5|130766.5|130951|130851|130960.5|130860.5|130866.5|130766.5|395
1670822100000|2022-12-12 05:15:00|130950.5|130850.5|130949.5|130849.5|130973|130873|130924.5|130824.5|239
1670822400000|2022-12-12 05:20:00|130948.5|130848.5|130942|130842|130964.5|130864.5|130927.5|130827.5|271
1670822700000|2022-12-12 05:25:00|130943|130843|130946.5|130846.5|130990.5|130890.5|130897|130797|321
1670823000000|2022-12-12 05:30:00|130947.5|130847.5|130925|130825|130962.5|130862.5|130909|130809|324
1670823300000|2022-12-12 05:35:00|130924.5|130824.5|130865.5|130765.5|130934|130834|130852.5|130752.5|337
1670823600000|2022-12-12 05:40:00|130865|130765|130729|130629|130869.5|130769.5|130725|130625|376
1670823900000|2022-12-12 05:45:00|130722|130622|130773|130673|130802.5|130702.5|130696|130596|368
1670824200000|2022-12-12 05:50:00|130773.5|130673.5|130767.5|130667.5|130796.5|130696.5|130764|130664|268
1670824500000|2022-12-12 05:55:00|130767|130667|130731.5|130631.5|130795|130695|130731|130631|216
1670824800000|2022-12-12 06:00:00|130732|130632|130765.5|130665.5|130767|130667|130707.5|130607.5|213
1670825100000|2022-12-12 06:05:00|130767|130667|130634|130534|130782|130682|130631|130531|270
1670825400000|2022-12-12 06:10:00|130634.5|130534.5|130569|130469|130700|130600|130549|130449|420
1670825700000|2022-12-12 06:15:00|130568|130468|130495.5|130395.5|130606|130506|130490.5|130390.5|387
1670826000000|2022-12-12 06:20:00|130496|130396|130694|130594|130695.5|130595.5|130417|130317|425
1670826300000|2022-12-12 06:25:00|130694.5|130594.5|130681.5|130581.5|130728|130628|130653.5|130553.5|359
1670826600000|2022-12-12 06:30:00|130670|130570|130792.5|130592.5|130825.5|130639|130637.5|130490.5|225
1670826900000|2022-12-12 06:35:00|130783|130583|130759|130559|130783|130583|130723|130523|106
1670827200000|2022-12-12 06:40:00|130758.5|130558.5|130737|130537|130764.5|130564.5|130713.5|130513.5|125
1670827500000|2022-12-12 06:45:00|130737.5|130537.5|130617|130417|130747.5|130547.5|130611.5|130411.5|78
1670827800000|2022-12-12 06:50:00|130615.5|130415.5|130650.5|130450.5|130650.5|130450.5|130600|130400|138
1670828100000|2022-12-12 06:55:00|130652|130452|130693|130493|130693.5|130493.5|130652|130452|127
1670828400000|2022-12-12 07:00:00|130691|130491|130701.5|130501.5|130717.5|130517.5|130691|130491|121
1670828700000|2022-12-12 07:05:00|130701|130501|130733|130533|130739|130539|130696|130496|142
1670829000000|2022-12-12 07:10:00|130733.5|130533.5|130718|130618|130733.5|130622|130675|130526.5|91
1670829300000|2022-12-12 07:15:00|130713|130613|130740|130640|130740|130640|130688|130588|99
1670829600000|2022-12-12 07:20:00|130739.5|130639.5|130811.5|130611.5|130811.5|130661|130739.5|130599.5|88
1670829900000|2022-12-12 07:25:00|130815.5|130615.5|130755.5|130555.5|130835.5|130635.5|130715|130515|173
1670830200000|2022-12-12 07:30:00|130755|130555|130730.5|130530.5|130774|130574|130683|130483|152
1670830500000|2022-12-12 07:35:00|130731|130531|130722|130522|130745.5|130545.5|130677.5|130477.5|87
1670830800000|2022-12-12 07:40:00|130721.5|130521.5|130664|130464|130726.5|130526.5|130558.5|130358.5|168
1670831100000|2022-12-12 07:45:00|130663.5|130463.5|130559.5|130359.5|130669.5|130469.5|130509.5|130309.5|144
1670831400000|2022-12-12 07:50:00|130559|130359|130715|130515|130715|130515|130552|130352|103
1670831700000|2022-12-12 07:55:00|130714|130514|130545.5|130345.5|130740|130540|130530.5|130330.5|171
1670832000000|2022-12-12 08:00:00|130546.5|130346.5|130594|130394|130620.5|130420.5|130546.5|130346.5|103
1670832300000|2022-12-12 08:05:00|130594.5|130394.5|130594.5|130394.5|130630.5|130430.5|130581|130381|113
1670832600000|2022-12-12 08:10:00|130595|130395|130620.5|130420.5|130701.5|130501.5|130591.5|130391.5|133
1670832900000|2022-12-12 08:15:00|130620|130420|130606|130406|130623.5|130423.5|130582|130382|108
1670833200000|2022-12-12 08:20:00|130604.5|130404.5|130599.5|130399.5|130621|130421|130588.5|130388.5|74
1670833500000|2022-12-12 08:25:00|130600|130400|130635.5|130435.5|130673.5|130473.5|130600|130400|130
1670833800000|2022-12-12 08:30:00|130634.5|130434.5|130631|130431|130662|130462|130617|130417|114
1670834100000|2022-12-12 08:35:00|130632.5|130432.5|130649|130449|130676.5|130476.5|130625.5|130425.5|140
1670834400000|2022-12-12 08:40:00|130648.5|130448.5|130619.5|130419.5|130651.5|130451.5|130577|130377|103
1670834700000|2022-12-12 08:45:00|130620|130420|130662.5|130462.5|130696|130496|130620|130420|153
1670835000000|2022-12-12 08:50:00|130662|130462|130690|130490|130690|130490|130617|130417|70
1670835300000|2022-12-12 08:55:00|130689.5|130489.5|130724.5|130524.5|130727|130527|130689|130489|57
1670835600000|2022-12-12 09:00:00|130722.5|130522.5|130738|130538|130740.5|130540.5|130674|130474|79
1670835900000|2022-12-12 09:05:00|130715.5|130515.5|130663|130463|130718|130518|130663|130463|56
1670836200000|2022-12-12 09:10:00|130663.5|130463.5|130642|130442|130663.5|130463.5|130631.5|130431.5|41
1670836500000|2022-12-12 09:15:00|130643.5|130443.5|130808.5|130448.5|130813.5|130454.5|130549|130349|176
1670836800000|2022-12-12 09:20:00|130809|130477|130456|130096|130809|130477|130455|130095|247
1670837100000|2022-12-12 09:25:00|130455.5|130095.5|130544|130344|130655|130372|130455.5|130095.5|274
1670837400000|2022-12-12 09:30:00|130544.5|130344.5|130544|130344|130549|130349|130540.5|130340.5|35
1670837700000|2022-12-12 09:35:00|130550.5|130350.5|130541|130341|130558|130358|130535.5|130335.5|37
1670838000000|2022-12-12 09:40:00|130536.5|130336.5|130522.5|130322.5|130549.5|130349.5|130521|130321|64
1670838300000|2022-12-12 09:45:00|130521|130321|130481.5|130281.5|130522|130322|130481.5|130281.5|64
1670838600000|2022-12-12 09:50:00|130482|130282|130497|130297|130502|130302|130482|130282|38
1670838900000|2022-12-12 09:55:00|130497.5|130297.5|130500.5|130300.5|130504.5|130304.5|130497.5|130297.5|26
1670839200000|2022-12-12 10:00:00|130500|130300|130488|130288|130507.5|130307.5|130488|130288|46
1670839500000|2022-12-12 10:05:00|130488.5|130288.5|130484.5|130284.5|130488.5|130288.5|130484.5|130284.5|8
1670839800000|2022-12-12 10:10:00|130488|130288|130489|130289|130496|130296|130487.5|130287.5|29
1670840100000|2022-12-12 10:15:00|130489.5|130289.5|130489|130289|130493|130293|130489|130289|4
1670840400000|2022-12-12 10:20:00|130491|130291|130493.5|130293.5|130494|130294|130491|130291|16
1670840700000|2022-12-12 10:25:00|130493|130293|130490|130290|130493|130293|130490|130290|10
1670841000000|2022-12-12 10:30:00|130491|130291|130501|130301|130501.5|130301.5|130491|130291|28
1670841300000|2022-12-12 10:35:00|130501.5|130301.5|130489|130289|130502.5|130302.5|130482|130282|87
1670841600000|2022-12-12 10:40:00|130488|130288|130498.5|130298.5|130502.5|130302.5|130486|130286|52
1670841900000|2022-12-12 10:45:00|130498|130298|130497.5|130297.5|130498|130298|130497.5|130297.5|2
1670842200000|2022-12-12 10:50:00|130491|130291|130435|130235|130498|130298|130431.5|130231.5|89
1670842500000|2022-12-12 10:55:00|130434.5|130234.5|130442|130242|130448|130248|130434.5|130234.5|56
1670842800000|2022-12-12 11:00:00|130443|130243|130451|130251|130451|130251|130443|130243|32
1670843100000|2022-12-12 11:05:00|130451.5|130251.5|130431|130231|130451.5|130251.5|130431|130231|43
1670843400000|2022-12-12 11:10:00|130430|130230|130422.5|130222.5|130430|130230|130422.5|130222.5|13
1670843700000|2022-12-12 11:15:00|130424.5|130224.5|130441.5|130241.5|130442|130242|130424.5|130224.5|35
1670844000000|2022-12-12 11:20:00|130441|130241|130474.5|130274.5|130482.5|130282.5|130441|130241|63
1670844300000|2022-12-12 11:25:00|130474|130274|130453|130253|130478|130278|130453|130253|30
1670844600000|2022-12-12 11:30:00|130453.5|130253.5|130491.5|130291.5|130492|130292|130442|130242|66
1670844900000|2022-12-12 11:35:00|130492|130292|130492|130292|130493|130293|130488|130288|42
1670845200000|2022-12-12 11:40:00|130503.5|130303.5|130535|130335|130540.5|130340.5|130503|130303|56
1670845500000|2022-12-12 11:45:00|130535.5|130335.5|130553|130353|130572.5|130372.5|130535.5|130335.5|63
1670845800000|2022-12-12 11:50:00|130553.5|130353.5|130540.5|130340.5|130557|130357|130540.5|130340.5|58
1670846100000|2022-12-12 11:55:00|130540|130340|130544|130344|130544|130344|130533.5|130333.5|33
1670846400000|2022-12-12 12:00:00|130545|130345|130539.5|130339.5|130551.5|130351.5|130534|130334|71
1670846700000|2022-12-12 12:05:00|130539|130339|130544|130344|130548|130348|130539|130339|25
1670847000000|2022-12-12 12:10:00|130545|130345|130517.5|130317.5|130548|130348|130517|130317|50
1670847300000|2022-12-12 12:15:00|130518|130318|130518|130318|130519.5|130319.5|130517.5|130317.5|7
1670847600000|2022-12-12 12:20:00|130518.5|130318.5|130517.5|130317.5|130521|130321|130517.5|130317.5|14
1670847900000|2022-12-12 12:25:00|130518|130318|130503|130303|130518|130318|130496|130296|49
1670848200000|2022-12-12 12:30:00|130502.5|130302.5|130500|130300|130505|130305|130498.5|130298.5|34
1670848500000|2022-12-12 12:35:00|130500.5|130300.5|130507|130307|130508|130308|130500|130300|22
1670848800000|2022-12-12 12:40:00|130507.5|130307.5|130452.5|130252.5|130509|130309|130452.5|130252.5|13
1670849100000|2022-12-12 12:45:00|130452|130252|130388|130188|130469.5|130269.5|130386.5|130186.5|89
1670849400000|2022-12-12 12:50:00|130388.5|130188.5|130412.5|130212.5|130414.5|130214.5|130388.5|130188.5|62
1670849700000|2022-12-12 12:55:00|130411.5|130211.5|130429|130229|130483.5|130283.5|130410|130210|96
1670850000000|2022-12-12 13:00:00|130428.5|130228.5|130427.5|130227.5|130430.5|130230.5|130427|130227|14
1670850300000|2022-12-12 13:05:00|130429|130229|130409|130209|130435|130235|130407.5|130207.5|52
1670850600000|2022-12-12 13:10:00|130408.5|130208.5|130416|130216|130468.5|130270.5|130370.5|130187|121
1670850900000|2022-12-12 13:15:00|130414|130214|130413|130213|130419|130219|130412.5|130212.5|54
1670851200000|2022-12-12 13:20:00|130413.5|130213.5|130378|130178|130465|130215|130361|130087|146
1670851500000|2022-12-12 13:25:00|130378.5|130178.5|130378|130178|130379|130179|130377|130177|29
1670851800000|2022-12-12 13:30:00|130378.5|130178.5|130383.5|130183.5|130384|130184|130378|130178|20
1670852100000|2022-12-12 13:35:00|130382|130182|130352|130100|130382|130182|130322|130100|109
1670852400000|2022-12-12 13:40:00|130353|130099|130419|130219|130455|130232|130353|130093|163
1670852700000|2022-12-12 13:45:00|130419.5|130219.5|130387.5|130287.5|130441|130292|130381|130203.5|62
1670853000000|2022-12-12 13:50:00|130387|130287|130386.5|130286.5|130387.5|130287.5|130386.5|130286.5|9
1670853300000|2022-12-12 13:55:00|130386|130286|130386.5|130286.5|130386.5|130286.5|130384.5|130284.5|6
1670853600000|2022-12-12 14:00:00|130386|130286|130383|130283|130386.5|130286.5|130383|130283|14
1670853900000|2022-12-12 14:05:00|130382.5|130282.5|130388|130188|130401|130285.5|130367|130172|42
1670854200000|2022-12-12 14:10:00|130388.5|130188.5|130329|130109|130388.5|130188.5|130315|130104|73
1670854500000|2022-12-12 14:15:00|130331|130110|130360|130138|130365|130138|130331|130097|62
1670854800000|2022-12-12 14:20:00|130359|130139|130403|130203|130410.5|130210.5|130347|130139|133
1670855100000|2022-12-12 14:25:00|130403.5|130203.5|130417.5|130217.5|130472|130272|130344|130144|89
1670855400000|2022-12-12 14:30:00|130418|130218|130454.5|130254.5|130474.5|130274.5|130417.5|130217.5|55
1670855700000|2022-12-12 14:35:00|130455|130255|130514.5|130314.5|130514.5|130314.5|130455|130255|67
1670856000000|2022-12-12 14:40:00|130515|130315|130554.5|130354.5|130565.5|130365.5|130515|130315|91
1670856300000|2022-12-12 14:45:00|130555|130355|130543|130343|130557|130357|130537|130337|76
1670856600000|2022-12-12 14:50:00|130543.5|130343.5|130535|130335|130543.5|130343.5|130525.5|130325.5|37
1670856900000|2022-12-12 14:55:00|130537.5|130337.5|130548.5|130348.5|130554|130354|130537.5|130337.5|31
1670857200000|2022-12-12 15:00:00|130549|130349|130560.5|130360.5|130582|130382|130549|130349|39
1670857500000|2022-12-12 15:05:00|130560|130360|130564|130364|130565.5|130365.5|130559|130359|20
1670857800000|2022-12-12 15:10:00|130565|130365|130525.5|130325.5|130577.5|130377.5|130516|130316|34
1670858100000|2022-12-12 15:15:00|130525|130325|130535.5|130335.5|130541.5|130341.5|130522|130322|43
1670858400000|2022-12-12 15:20:00|130536.5|130336.5|130538.5|130338.5|130564|130364|130519|130319|100
1670858700000|2022-12-12 15:25:00|130539|130339|130556.5|130356.5|130576.5|130376.5|130519.5|130319.5|92
1670859000000|2022-12-12 15:30:00|130556|130356|130590|130390|130590.5|130390.5|130542|130342|87
1670859300000|2022-12-12 15:35:00|130589.5|130389.5|130581|130381|130591.5|130391.5|130581|130381|60
1670859600000|2022-12-12 15:40:00|130581.5|130381.5|130611.5|130411.5|130613.5|130413.5|130580.5|130380.5|50
1670859900000|2022-12-12 15:45:00|130611|130411|130619|130419|130622|130422|130602|130402|33
1670860200000|2022-12-12 15:50:00|130618.5|130418.5|130639.5|130439.5|130664.5|130464.5|130617.5|130417.5|91
1670860500000|2022-12-12 15:55:00|130641.5|130441.5|130648|130448|130651|130508|130608|130426|61
1670860800000|2022-12-12 16:00:00|130647.5|130447.5|130766.5|130566.5|130774.5|130578|130623|130447.5|90
1670861100000|2022-12-12 16:05:00|130766|130566|130594|130394|130766.5|130566.5|130591.5|130391.5|70
1670861400000|2022-12-12 16:10:00|130593.5|130393.5|130653.5|130453.5|130664|130458.5|130593.5|130387|138
1670861700000|2022-12-12 16:15:00|130654|130454|130652|130452|130673|130473|130650.5|130450.5|79
1670862000000|2022-12-12 16:20:00|130651.5|130451.5|130761.5|130561.5|130769|130569|130649.5|130449.5|58
1670862300000|2022-12-12 16:25:00|130762|130562|130724.5|130524.5|130762|130562|130718.5|130518.5|58
1670862600000|2022-12-12 16:30:00|130722.5|130522.5|130719.5|130519.5|130724|130524|130712.5|130512.5|22
1670862900000|2022-12-12 16:35:00|130718.5|130518.5|130692.5|130492.5|130720.5|130520.5|130683.5|130483.5|74
1670863200000|2022-12-12 16:40:00|130697.5|130497.5|130717.5|130517.5|130718|130518|130697.5|130497.5|35
1670863500000|2022-12-12 16:45:00|130717|130517|130701.5|130501.5|130728.5|130528.5|130701|130501|36
1670863800000|2022-12-12 16:50:00|130705|130505|130713.5|130513.5|130725.5|130525.5|130700.5|130500.5|81
1670864100000|2022-12-12 16:55:00|130714|130514|130714.5|130514.5|130715.5|130515.5|130703|130503|52
1670864400000|2022-12-12 17:00:00|130715|130515|130675|130475|130721.5|130521.5|130675|130475|63
1670864700000|2022-12-12 17:05:00|130675.5|130475.5|130712|130512|130720.5|130520.5|130674.5|130474.5|80
1670865000000|2022-12-12 17:10:00|130711.5|130511.5|130710.5|130510.5|130737|130537|130707.5|130507.5|42
1670865300000|2022-12-12 17:15:00|130711|130511|130704|130504|130711|130511|130702|130502|14
1670865600000|2022-12-12 17:20:00|130703.5|130503.5|130697.5|130497.5|130705|130505|130695.5|130495.5|21
1670865900000|2022-12-12 17:25:00|130697|130497|130704.5|130504.5|130704.5|130504.5|130696.5|130496.5|29
1670866200000|2022-12-12 17:30:00|130704|130504|130730|130530|130737|130537|130704|130504|41
1670866500000|2022-12-12 17:35:00|130730.5|130530.5|130757|130557|130758.5|130558.5|130726.5|130526.5|112
1670866800000|2022-12-12 17:40:00|130756|130556|130792.5|130592.5|130809|130600|130756|130550|84
1670867100000|2022-12-12 17:45:00|130793|130593|130779|130579|130795.5|130595.5|130779|130579|57
1670867400000|2022-12-12 17:50:00|130775.5|130575.5|130782|130582|130782|130582|130775.5|130575.5|7
1670867700000|2022-12-12 17:55:00|130782.5|130582.5|130781|130581|130785.5|130585.5|130778.5|130578.5|27
1670868000000|2022-12-12 18:00:00|130780.5|130580.5|130790|130590|130818.5|130618.5|130779|130579|60
1670868300000|2022-12-12 18:05:00|130784|130584|130801|130601|130803.5|130603.5|130781.5|130581.5|55
1670868600000|2022-12-12 18:10:00|130802|130602|130800.5|130600.5|130805.5|130605.5|130799.5|130599.5|15
1670868900000|2022-12-12 18:15:00|130801|130601|130810|130610|130810|130610|130801|130601|11
1670869200000|2022-12-12 18:20:00|130809.5|130609.5|130809|130609|130810|130610|130809|130609|4
1670869500000|2022-12-12 18:25:00|130808.5|130608.5|130809|130609|130809|130609|130808|130608|6
1670869800000|2022-12-12 18:30:00|130814.5|130614.5|130812.5|130612.5|130818|130618|130810|130610|27
1670870100000|2022-12-12 18:35:00|130815.5|130615.5|130860.5|130660.5|130867.5|130667.5|130815.5|130615.5|73
1670870400000|2022-12-12 18:40:00|130861|130661|130876|130676|130878|130678|130861|130661|18
1670870700000|2022-12-12 18:45:00|130875.5|130675.5|130856.5|130656.5|130876|130676|130856.5|130656.5|37
1670871000000|2022-12-12 18:50:00|130857|130657|130856|130656|130857|130657|130856|130656|7
1670871300000|2022-12-12 18:55:00|130855.5|130655.5|130876|130676|130904.5|130704.5|130842.5|130642.5|35
1670871600000|2022-12-12 19:00:00|130876.5|130676.5|130874.5|130674.5|130880|130680|130872|130672|58
1670871900000|2022-12-12 19:05:00|130875|130675|130894|130694|130894|130694|130873.5|130673.5|52
1670872200000|2022-12-12 19:10:00|130893.5|130693.5|130895|130690|130899|130698|130893.5|130689|22
1670872500000|2022-12-12 19:15:00|130896|130689|130895|130689|130896|130690|130894|130688|7
1670872800000|2022-12-12 19:20:00|130894|130688|130877|130677|130896|130693|130877|130677|40
1670873100000|2022-12-12 19:25:00|130876.5|130676.5|130875.5|130675.5|130877|130677|130874|130674|22
1670873400000|2022-12-12 19:30:00|130872|130672|130863|130663|130872|130672|130863|130663|18
1670873700000|2022-12-12 19:35:00|130863.5|130663.5|130822.5|130622.5|130873|130673|130822.5|130622.5|48
1670874000000|2022-12-12 19:40:00|130822|130622|130810|130484|130907.5|130622.5|130529.5|130169.5|214
1670874300000|2022-12-12 19:45:00|130809|130485|130747|130524|130809|130557|130743|130485|83
1670874600000|2022-12-12 19:50:00|130745|130525|130749|130549|130756|130550|130745|130525|36
1670874900000|2022-12-12 19:55:00|130749.5|130549.5|130716|130516|130749.5|130549.5|130714.5|130514.5|61
1670875200000|2022-12-12 20:00:00|130716.5|130516.5|130721|130521|130729.5|130529.5|130716|130516|26
1670875500000|2022-12-12 20:05:00|130722|130522|130729|130529|130731.5|130531.5|130719|130519|27
1670875800000|2022-12-12 20:10:00|130728|130528|130667.5|130467.5|130736|130536|130660.5|130460.5|60
1670876100000|2022-12-12 20:15:00|130668|130468|130678.5|130478.5|130679.5|130479.5|130667.5|130467.5|58
1670876400000|2022-12-12 20:20:00|130677.5|130477.5|130676|130476|130680|130480|130673.5|130473.5|24
1670876700000|2022-12-12 20:25:00|130675|130475|130669.5|130469.5|130678|130478|130669.5|130469.5|32
1670877000000|2022-12-12 20:30:00|130670|130470|130671.5|130471.5|130671.5|130471.5|130666|130466|16
1670877300000|2022-12-12 20:35:00|130670.5|130470.5|130674.5|130474.5|130674.5|130474.5|130666.5|130466.5|21
1670877600000|2022-12-12 20:40:00|130674|130474|130674|130474|130674|130474|130673.5|130473.5|3
1670877900000|2022-12-12 20:45:00|130676|130476|130715|130515|130716.5|130516.5|130672|130472|41
1670878200000|2022-12-12 20:50:00|130714.5|130514.5|130706|130506|130715|130515|130706|130506|32
1670878500000|2022-12-12 20:55:00|130706.5|130506.5|130654|130454|130706.5|130506.5|130643.5|130443.5|30
1670889600000|2022-12-13 00:00:00|130486.5|130126.5|130243.5|130043.5|130502|130206|130171.5|129971.5|508
1670889900000|2022-12-13 00:05:00|130243|130043|130287.5|130087.5|130314.5|130114.5|130216.5|130016.5|433
1670890200000|2022-12-13 00:10:00|130287|130087|130329.5|130129.5|130330|130142.5|130193.5|130036.5|360
1670890500000|2022-12-13 00:15:00|130332.5|130132.5|130319.5|130119.5|130354.5|130206.5|130258.5|130114|336
1670890800000|2022-12-13 00:20:00|130320.5|130120.5|130394|130194|130409|130209|130291.5|130117.5|358
1670891100000|2022-12-13 00:25:00|130393.5|130193.5|130521|130421|130554|130454|130389.5|130192|443
1670891400000|2022-12-13 00:30:00|130521.5|130421.5|130541|130341|130605|130505|130478.5|130341|497
1670891700000|2022-12-13 00:35:00|130535.5|130335.5|130519|130419|130544|130444|130486.5|130334.5|258
1670892000000|2022-12-13 00:40:00|130519.5|130419.5|130360|130260|130573|130473|130347.5|130247.5|413
1670892300000|2022-12-13 00:45:00|130359.5|130259.5|130533.5|130433.5|130533.5|130433.5|130353|130253|337
1670892600000|2022-12-13 00:50:00|130533|130433|130549.5|130449.5|130564.5|130464.5|130514|130414|343
1670892900000|2022-12-13 00:55:00|130544|130444|130510.5|130410.5|130608.5|130508.5|130510|130410|413
1670893200000|2022-12-13 01:00:00|130505|130405|130719|130619|130768|130668|130480.5|130380.5|598
1670893500000|2022-12-13 01:05:00|130720|130620|130683|130583|130759.5|130659.5|130677.5|130577.5|345
1670893800000|2022-12-13 01:10:00|130684.5|130584.5|130561.5|130461.5|130704|130604|130560|130460|391
1670894100000|2022-12-13 01:15:00|130560.5|130460.5|130589.5|130489.5|130646.5|130546.5|130560.5|130460.5|319
1670894400000|2022-12-13 01:20:00|130589|130489|130583|130483|130592.5|130492.5|130539.5|130439.5|310
1670894700000|2022-12-13 01:25:00|130585.5|130485.5|130691.5|130591.5|130701|130601|130583|130483|297
1670895000000|2022-12-13 01:30:00|130692|130592|130775.5|130675.5|130801.5|130701.5|130647|130547|390
1670895300000|2022-12-13 01:35:00|130773.5|130673.5|130741|130641|130779|130679|130651|130551|493
1670895600000|2022-12-13 01:40:00|130737|130637|130709.5|130609.5|130830|130730|130693|130593|493
1670895900000|2022-12-13 01:45:00|130706.5|130606.5|130636.5|130536.5|130752.5|130652.5|130615|130515|441
1670896200000|2022-12-13 01:50:00|130635.5|130535.5|130594|130494|130721.5|130621.5|130593|130493|400
1670896500000|2022-12-13 01:55:00|130594.5|130494.5|130663.5|130563.5|130716|130616|130574|130474|447
1670896800000|2022-12-13 02:00:00|130664|130564|130582.5|130482.5|130674|130574|130547.5|130447.5|357
1670897100000|2022-12-13 02:05:00|130581.5|130481.5|130555|130455|130582.5|130482.5|130532.5|130432.5|346
1670897400000|2022-12-13 02:10:00|130554.5|130454.5|130543.5|130443.5|130586.5|130486.5|130525|130425|385
1670897700000|2022-12-13 02:15:00|130542.5|130442.5|130535.5|130435.5|130560|130460|130488.5|130388.5|400
1670898000000|2022-12-13 02:20:00|130535|130435|130600.5|130500.5|130608.5|130508.5|130532|130432|301
1670898300000|2022-12-13 02:25:00|130601|130501|130666|130566|130707|130607|130579|130479|312
1670898600000|2022-12-13 02:30:00|130665.5|130565.5|130647.5|130547.5|130706.5|130606.5|130647.5|130547.5|332
1670898900000|2022-12-13 02:35:00|130649|130549|130569.5|130469.5|130678|130578|130566|130466|278
1670899200000|2022-12-13 02:40:00|130567.5|130467.5|130495.5|130395.5|130567.5|130467.5|130420|130317.5|362
1670899500000|2022-12-13 02:45:00|130496|130396|130526.5|130426.5|130542|130442|130494.5|130394.5|413
1670899800000|2022-12-13 02:50:00|130527|130427|130525.5|130425.5|130533.5|130433.5|130492.5|130392.5|293
1670900100000|2022-12-13 02:55:00|130526|130426|130525|130425|130561|130461|130510.5|130410.5|238
1670900400000|2022-12-13 03:00:00|130524.5|130424.5|130596|130496|130596.5|130496.5|130499.5|130399.5|288
1670900700000|2022-12-13 03:05:00|130595.5|130495.5|130715|130615|130769|130669|130562.5|130462.5|383
1670901000000|2022-12-13 03:10:00|130716|130616|130697|130597|130728|130628|130681|130581|351
1670901300000|2022-12-13 03:15:00|130697.5|130597.5|130697.5|130597.5|130757|130657|130695|130595|324
1670901600000|2022-12-13 03:20:00|130693.5|130593.5|130704.5|130604.5|130732|130632|130671.5|130571.5|368
1670901900000|2022-12-13 03:25:00|130710.5|130610.5|130643|130543|130712|130612|130637|130537|323
1670902200000|2022-12-13 03:30:00|130644|130544|130641|130541|130673|130573|130621.5|130521.5|292
1670902500000|2022-12-13 03:35:00|130641.5|130541.5|130653.5|130553.5|130673|130573|130615|130515|333
1670902800000|2022-12-13 03:40:00|130655|130555|130663.5|130563.5|130669|130569|130613.5|130513.5|218
1670903100000|2022-12-13 03:45:00|130664|130564|130692|130592|130709.5|130609.5|130654|130554|255
1670903400000|2022-12-13 03:50:00|130688|130588|130675.5|130575.5|130691|130591|130656|130556|236
1670903700000|2022-12-13 03:55:00|130676|130576|130712|130612|130728|130628|130676|130576|209
1670904000000|2022-12-13 04:00:00|130710.5|130610.5|130692.5|130592.5|130721.5|130621.5|130690.5|130590.5|223
1670904300000|2022-12-13 04:05:00|130692|130592|130713.5|130613.5|130786|130686|130688.5|130588.5|287
1670904600000|2022-12-13 04:10:00|130714|130614|130587.5|130487.5|130714.5|130614.5|130587.5|130487.5|298
1670904900000|2022-12-13 04:15:00|130588.5|130488.5|130518|130418|130601.5|130501.5|130481.5|130381.5|380
1670905200000|2022-12-13 04:20:00|130519|130419|130512.5|130412.5|130551|130451|130492.5|130392.5|343
1670905500000|2022-12-13 04:25:00|130512|130412|130417|130317|130539.5|130439.5|130414.5|130314.5|270
1670905800000|2022-12-13 04:30:00|130419|130319|130234|130134|130432.5|130332.5|130213|130113|453
1670906100000|2022-12-13 04:35:00|130236|130136|130376.5|130276.5|130384.5|130284.5|130212|130112|434
1670906400000|2022-12-13 04:40:00|130382.5|130282.5|130333|130233|130393|130293|130296.5|130196.5|373
1670906700000|2022-12-13 04:45:00|130331.5|130231.5|130191|130091|130335|130235|130161.5|130061.5|445
1670907000000|2022-12-13 04:50:00|130190.5|130090.5|130131.5|130031.5|130208.5|130108.5|130108|130008|342
1670907300000|2022-12-13 04:55:00|130132|130032|130211.5|130111.5|130253.5|130116.5|130121.5|130021.5|367
1670907600000|2022-12-13 05:00:00|130216.5|130116.5|130152|130052|130226.5|130126.5|130133.5|130012.5|310
1670907900000|2022-12-13 05:05:00|130153|130053|130211|130111|130211|130111|130148|130048|302
1670908200000|2022-12-13 05:10:00|130215|130115|130161|130061|130242.5|130142.5|130103|130003|365
1670908500000|2022-12-13 05:15:00|130160.5|130060.5|130194.5|130094.5|130204.5|130104.5|130126|130026|348
1670908800000|2022-12-13 05:20:00|130196.5|130096.5|130243.5|130143.5|130249|130149|130170.5|130070.5|285
1670909100000|2022-12-13 05:25:00|130241.5|130141.5|130141.5|130041.5|130256|130156|130088.5|129988.5|417
1670909400000|2022-12-13 05:30:00|130138|130038|130170|130070|130218|130118|130129.5|130029.5|462
1670909700000|2022-12-13 05:35:00|130168.5|130068.5|130178.5|130078.5|130187.5|130087.5|130134|130034|299
1670910000000|2022-12-13 05:40:00|130177.5|130077.5|130159|130059|130193.5|130093.5|130141|130041|307
1670910300000|2022-12-13 05:45:00|130158.5|130058.5|130122.5|130022.5|130209|130109|130118|130018|280
1670910600000|2022-12-13 05:50:00|130123|130023|129933.5|129833.5|130154.5|130050|129887.5|129787.5|558
1670910900000|2022-12-13 05:55:00|129934.5|129834.5|129947.5|129847.5|130071.5|129971.5|129919.5|129819.5|476
1670911200000|2022-12-13 06:00:00|129953|129853|129954.5|129854.5|129962|129862|129924.5|129824.5|347
1670911500000|2022-12-13 06:05:00|129955|129855|130081|129981|130083|129983|129955|129855|375
1670911800000|2022-12-13 06:10:00|130081.5|129981.5|130019.5|129919.5|130098|129998|129994.5|129894.5|343
1670912100000|2022-12-13 06:15:00|130019|129919|129972|129872|130038.5|129938.5|129942|129842|395
1670912400000|2022-12-13 06:20:00|129972.5|129872.5|130042|129942|130043|129943|129939.5|129839.5|294
1670912700000|2022-12-13 06:25:00|130035|129935|130223.5|130123.5|130224|130124|129983|129883|434
1670913000000|2022-12-13 06:30:00|130232.5|130132.5|130353|130153|130365|130165|130170.5|130027.5|399
1670913300000|2022-12-13 06:35:00|130342|130142|130314|130114|130351.5|130151.5|130276.5|130076.5|107
1670913600000|2022-12-13 06:40:00|130310|130110|130309.5|130109.5|130326.5|130126.5|130296.5|130096.5|134
1670913900000|2022-12-13 06:45:00|130309|130109|130391.5|130191.5|130394.5|130194.5|130307|130107|98
1670914200000|2022-12-13 06:50:00|130392|130192|130386.5|130186.5|130408.5|130208.5|130316.5|130116.5|133
1670914500000|2022-12-13 06:55:00|130387.5|130187.5|130426|130226|130426|130226|130385.5|130185.5|91
1670914800000|2022-12-13 07:00:00|130425.5|130225.5|130388.5|130188.5|130429|130229|130369|130073|220
1670915100000|2022-12-13 07:05:00|130388|130188|130365.5|130165.5|130398|130198|130361|130161|115
1670915400000|2022-12-13 07:10:00|130366.5|130166.5|130351|130151|130370|130170|130323|130123|133
1670915700000|2022-12-13 07:15:00|130345|130145|130441|130241|130441|130241|130331.5|130131.5|150
1670916000000|2022-12-13 07:20:00|130453.5|130253.5|130430|130230|130462.5|130262.5|130415.5|130215.5|146
1670916300000|2022-12-13 07:25:00|130429.5|130229.5|130380|130180|130435.5|130235.5|130378.5|130178.5|141
1670916600000|2022-12-13 07:30:00|130379|130179|130370|130170|130390.5|130190.5|130361.5|130161.5|137
1670916900000|2022-12-13 07:35:00|130371.5|130171.5|130361|130161|130373.5|130173.5|130348.5|130148.5|91
1670917200000|2022-12-13 07:40:00|130360.5|130160.5|130365.5|130165.5|130367.5|130167.5|130357|130157|73
1670917500000|2022-12-13 07:45:00|130365|130165|130382|130182|130387|130187|130363.5|130163.5|134
1670917800000|2022-12-13 07:50:00|130389|130189|130466|130266|130482|130282|130384.5|130184.5|122
1670918100000|2022-12-13 07:55:00|130465|130265|130494.5|130294.5|130509.5|130329|130429|130247.5|174
1670918400000|2022-12-13 08:00:00|130493.5|130293.5|130480.5|130280.5|130509.5|130309.5|130448|130248|147
1670918700000|2022-12-13 08:05:00|130482.5|130282.5|130521.5|130321.5|130522|130322|130482.5|130282.5|101
1670919000000|2022-12-13 08:10:00|130520|130320|130546|130346|130552.5|130352.5|130507.5|130307.5|121
1670919300000|2022-12-13 08:15:00|130546.5|130346.5|130564|130364|130574.5|130374.5|130545.5|130345.5|95
1670919600000|2022-12-13 08:20:00|130565|130365|130546|130346|130584.5|130384.5|130541.5|130341.5|142
1670919900000|2022-12-13 08:25:00|130546.5|130346.5|130615.5|130415.5|130616.5|130416.5|130523|130323|143
1670920200000|2022-12-13 08:30:00|130616.5|130416.5|130580|130380|130631.5|130431.5|130573|130373|136
1670920500000|2022-12-13 08:35:00|130579.5|130379.5|130570.5|130370.5|130587.5|130387.5|130566.5|130366.5|96
1670920800000|2022-12-13 08:40:00|130571.5|130371.5|130654|130454|130702|130502|130557.5|130357.5|139
1670921100000|2022-12-13 08:45:00|130646.5|130446.5|130646|130446|130652.5|130452.5|130619|130419|75
1670921400000|2022-12-13 08:50:00|130664.5|130464.5|130639|130439|130672.5|130472.5|130639|130439|54
1670921700000|2022-12-13 08:55:00|130639.5|130439.5|130678.5|130478.5|130709.5|130509.5|130605.5|130405.5|135
1670922000000|2022-12-13 09:00:00|130679|130479|130624.5|130424.5|130697.5|130497.5|130624.5|130424.5|116
1670922300000|2022-12-13 09:05:00|130625|130425|130734.5|130534.5|130746.5|130546.5|130624.5|130424.5|109
1670922600000|2022-12-13 09:10:00|130735|130535|130690|130490|130735|130535|130625|130425|195
1670922900000|2022-12-13 09:15:00|130690.5|130490.5|130663.5|130463.5|130719|130519|130656|130456|73
1670923200000|2022-12-13 09:20:00|130663|130463|130673|130473|130673|130473|130658|130458|27
1670923500000|2022-12-13 09:25:00|130672.5|130472.5|130685.5|130485.5|130686|130486|130662|130462|21
1670923800000|2022-12-13 09:30:00|130685|130485|130681|130481|130685.5|130485.5|130680|130480|34
1670924100000|2022-12-13 09:35:00|130680|130480|130682.5|130482.5|130700|130500|130676.5|130476.5|57
1670924400000|2022-12-13 09:40:00|130683|130483|130729.5|130529.5|130737.5|130537.5|130682.5|130482.5|56
1670924700000|2022-12-13 09:45:00|130730|130530|130690|130590|130738.5|130591.5|130688|130520.5|31
1670925000000|2022-12-13 09:50:00|130689.5|130589.5|130806|130606|130809.5|130614|130689.5|130589.5|58
1670925300000|2022-12-13 09:55:00|130806.5|130606.5|130799.5|130599.5|130822.5|130622.5|130797.5|130597.5|42
1670925600000|2022-12-13 10:00:00|130801.5|130601.5|130830.5|130630.5|130835|130635|130792.5|130592.5|42
1670925900000|2022-12-13 10:05:00|130830|130630|130779|130579|130830|130630|130761|130561|120
1670926200000|2022-12-13 10:10:00|130778.5|130578.5|130786.5|130586.5|130796|130596|130770|130570|100
1670926500000|2022-12-13 10:15:00|130785|130585|130783.5|130583.5|130791.5|130591.5|130772.5|130572.5|73
1670926800000|2022-12-13 10:20:00|130783|130583|130753|130553|130785|130585|130751.5|130551.5|131
1670927100000|2022-12-13 10:25:00|130753.5|130553.5|130743.5|130543.5|130753.5|130553.5|130740.5|130540.5|35
1670927400000|2022-12-13 10:30:00|130738.5|130538.5|130629|130429|130740|130540|130628.5|130428.5|81
1670927700000|2022-12-13 10:35:00|130630|130430|130614.5|130414.5|130635|130435|130614.5|130414.5|56
1670928000000|2022-12-13 10:40:00|130615|130415|130590|130390|130615|130415|130590|130390|62
1670928300000|2022-12-13 10:45:00|130590.5|130390.5|130610.5|130410.5|130634.5|130461|130561|130389|43
1670928600000|2022-12-13 10:50:00|130611|130411|130700.5|130500.5|130703|130503|130610.5|130410.5|107
1670928900000|2022-12-13 10:55:00|130704.5|130504.5|130690.5|130490.5|130712.5|130512.5|130689|130489|202
1670929200000|2022-12-13 11:00:00|130696|130496|130690.5|130490.5|130696|130496|130689.5|130489.5|37
1670929500000|2022-12-13 11:05:00|130692.5|130492.5|130693|130493|130693|130493|130692.5|130492.5|6
1670929800000|2022-12-13 11:10:00|130693.5|130493.5|130688|130488|130693.5|130493.5|130688|130488|5
1670930100000|2022-12-13 11:15:00|130687|130487|130684.5|130484.5|130687|130487|130684.5|130484.5|8
1670930700000|2022-12-13 11:25:00|130682.5|130482.5|130664.5|130464.5|130682.5|130482.5|130664|130464|43
1670931000000|2022-12-13 11:30:00|130663.5|130463.5|130663|130463|130663.5|130463.5|130662.5|130462.5|5
1670931300000|2022-12-13 11:35:00|130679.5|130479.5|130735.5|130535.5|130735.5|130535.5|130679|130479|33
1670931600000|2022-12-13 11:40:00|130714|130514|130676.5|130476.5|130714|130514|130667.5|130467.5|42
1670931900000|2022-12-13 11:45:00|130676|130476|130732|130532|130739|130539|130676|130476|88
1670932200000|2022-12-13 11:50:00|130731.5|130531.5|130774|130574|130778.5|130578.5|130725.5|130525.5|51
1670932500000|2022-12-13 11:55:00|130775|130575|130812.5|130612.5|130815|130664.5|130763|130569.5|39
1670932800000|2022-12-13 12:00:00|130812|130612|130755|130655|130819|130669.5|130748|130604|33
1670933100000|2022-12-13 12:05:00|130754.5|130654.5|130780.5|130580.5|130790.5|130654.5|130740|130575|58
1670933400000|2022-12-13 12:10:00|130781|130581|130707.5|130607.5|130781|130612.5|130707|130553.5|60
1670933700000|2022-12-13 12:15:00|130711|130611|130774|130574|130774|130622|130711|130570.5|40
1670934000000|2022-12-13 12:20:00|130772.5|130572.5|130755.5|130555.5|130772.5|130572.5|130720|130520|50
1670934300000|2022-12-13 12:25:00|130756|130556|130764.5|130564.5|130777|130577|130734|130534|77
1670934600000|2022-12-13 12:30:00|130765|130565|130744|130544|130765|130565|130744|130544|30
1670934900000|2022-12-13 12:35:00|130743.5|130543.5|130728.5|130528.5|130746|130546|130728|130528|37
1670935200000|2022-12-13 12:40:00|130728|130528|130692|130487|130728.5|130528.5|130689.5|130487|85
1670935500000|2022-12-13 12:45:00|130680|130484|130671.5|130471.5|130692|130484|130670|130451|82
1670935800000|2022-12-13 12:50:00|130672|130472|130674|130474|130675.5|130475.5|130672|130472|25
1670936100000|2022-12-13 12:55:00|130673.5|130473.5|130684.5|130484.5|130687|130487|130673|130473|30
1670936400000|2022-12-13 13:00:00|130685|130485|130684|130475|130687|130485|130679|130473|20
1670936700000|2022-12-13 13:05:00|130682|130474|130727.5|130527.5|130727.5|130527.5|130682|130474|78
1670937000000|2022-12-13 13:10:00|130726|130526|130738|130538|130739|130539|130713|130512|96
1670937300000|2022-12-13 13:15:00|130737.5|130537.5|130761|130502|130776|130542|130730|130484|67
1670937600000|2022-12-13 13:20:00|130753|130495|130692.5|130332.5|130753|130495|130691|130331|176
1670937900000|2022-12-13 13:25:00|130690.5|130330.5|130657.5|130297.5|130708.5|130348.5|130543|130183|159
1670938200000|2022-12-13 13:30:00|130651.5|130291.5|130321.5|129961.5|130651.5|130291.5|130286|129926|46
1670938800000|2022-12-13 13:40:00|129674.5|129314.5|129383|129023|129676.5|129316.5|129303|128943|126
1670939100000|2022-12-13 13:45:00|129380.5|129020.5|129141|128781|129411|129051|129099|128739|213
1670939400000|2022-12-13 13:50:00|129142|128782|129218.5|128858.5|129218.5|128858.5|128964|128708.5|234
1670939700000|2022-12-13 13:55:00|129219|128859|129078|128725|129249|128889|129009|128649|240
1670940000000|2022-12-13 14:00:00|129077|128726|129248|128898|129269|128910|129076|128726|101
1670940300000|2022-12-13 14:05:00|129258|128908|129199|128923|129261|128970|129161|128864|180
1670940600000|2022-12-13 14:10:00|129198|128924|129061|128895|129243|129004|129061|128884|197
1670940900000|2022-12-13 14:15:00|129060|128896|129046|128804|129105.5|128913|129007|128804|143
1670941200000|2022-12-13 14:20:00|129049|128803|128905|128723|129052|128806|128898|128694|151
1670941500000|2022-12-13 14:25:00|128902|128721|128942|128745|128999.5|128825|128902|128721|176
1670941800000|2022-12-13 14:30:00|128943|128744|129139|128821|129144|128915|128943|128738|209
1670942100000|2022-12-13 14:35:00|129140|128820|129265|129098|129341|129123|129140|128816|216
1670942400000|2022-12-13 14:40:00|129263|129096|129110|128839|129337|129096|129092|128816|99
1670942700000|2022-12-13 14:45:00|129111|128838|129115|128837|129117|128842|129101|128822|36
1670943000000|2022-12-13 14:50:00|129114|128838|129093|128843|129153|128903|129077|128838|102
1670943300000|2022-12-13 14:55:00|129092|128842|129067|128797|129092|128844|129067|128796|39
1670943600000|2022-12-13 15:00:00|129065|128799|129027|128797|129117|128926|129025|128768|256
1670943900000|2022-12-13 15:05:00|129026|128798|129177|128930|129241|128976|129009|128796|203
1670944200000|2022-12-13 15:10:00|129176|128931|129134|128939|129176|128986|129109|128931|108
1670944500000|2022-12-13 15:15:00|129135|128938|129339|129058|129385|129136|129135|128927|153
1670944800000|2022-12-13 15:20:00|129340|129057|129474|129210|129489|129210|129325|129038|85
1670945100000|2022-12-13 15:25:00|129473|129211|129437|129263|129479|129263|129421|129211|96
1670945400000|2022-12-13 15:30:00|129436|129264|129385|129142|129462|129266|129368|129108|85
1670945700000|2022-12-13 15:35:00|129384|129140|129418.5|129058.5|129443|129158|129384|129052.5|159
1670946000000|2022-12-13 15:40:00|129423|129063|129333.5|128973.5|129430.5|129070.5|129330.5|128970.5|57
1670946300000|2022-12-13 15:45:00|129333|128973|129204.5|128844.5|129333|128973|129199|128839|59
1670946600000|2022-12-13 15:50:00|129206.5|128846.5|129175|128815|129208|128848|129139|128779|113
1670946900000|2022-12-13 15:55:00|129175.5|128815.5|129182|128930|129216|128933|129175.5|128815.5|45
1670947200000|2022-12-13 16:00:00|129181|128931|129101|128938|129194|128951|129101|128883|90
1670947500000|2022-12-13 16:05:00|129100|128939|129073|128920|129100|128942|129066|128893|19
1670947800000|2022-12-13 16:10:00|129064|128913|129057|128880|129088.5|128914|129056|128880|53
1670948100000|2022-12-13 16:15:00|129058|128879|129062|128877|129063|128879|129057|128875|14
1670948400000|2022-12-13 16:20:00|129067|128880|129142|128910|129145|128919|129067|128876|56
1670948700000|2022-12-13 16:25:00|129143|128908|129149.5|128949.5|129273|129003|129115|128904|160
1670949000000|2022-12-13 16:30:00|129150|128950|129172.5|128972.5|129175.5|128975.5|129150|128950|12
1670949300000|2022-12-13 16:35:00|129173|128973|129244|129044|129245.5|129045.5|129172.5|128972.5|44
1670949600000|2022-12-13 16:40:00|129243.5|129043.5|129270|129046|129270|129068|129214|129027|72
1670949900000|2022-12-13 16:45:00|129271|129045|129289.5|129089.5|129319.5|129119.5|129202|128997|121
1670950200000|2022-12-13 16:50:00|129290|129090|129376|129176|129390|129190|129254|129084.5|133
1670950500000|2022-12-13 16:55:00|129379.5|129179.5|129373.5|129173.5|129381.5|129181.5|129372.5|129172.5|27
1670950800000|2022-12-13 17:00:00|129375|129175|129229|129071|129375|129175|129225|129040|105
1670951100000|2022-12-13 17:05:00|129230|129070|129251|128967|129251|129070|129201|128952|113
1670951400000|2022-12-13 17:10:00|129252|128969|129229|128980|129252|128987|129227|128969|43
1670951700000|2022-12-13 17:15:00|129228|128984|129320|129014|129320|129024|129228|128980|61
1670952000000|2022-12-13 17:20:00|129321|129013|129389|129121|129431|129205|129321|129012|84
1670952300000|2022-12-13 17:25:00|129388|129122|129422.5|129062.5|129422.5|129125|129386|129055|13
1670952600000|2022-12-13 17:30:00|129422|129062|129422|129062|129422.5|129062.5|129422|129062|3
1670952900000|2022-12-13 17:35:00|129424|129064|129404|129095|129432|129102|129402|129048.5|96
1670953200000|2022-12-13 17:40:00|129408|129097|129358|129091|129411|129107|129358|129077|80
1670953500000|2022-12-13 17:45:00|129368|129092|129361|129094|129373|129109|129345|129077|95
1670953800000|2022-12-13 17:50:00|129360|129095|129353|129107|129360|129107|129353|129093|22
1670954100000|2022-12-13 17:55:00|129352|129108|129388|129192|129404|129192|129352|129103|65
1670954400000|2022-12-13 18:00:00|129393|129195|129398|129053|129398|129216|129283|129053|132
1670954700000|2022-12-13 18:05:00|129399|129052|129364|129108|129404|129138|129265|128941.5|189
1670955000000|2022-12-13 18:10:00|129365|129107|129283|129082|129393|129107|129283|128982|179
1670955300000|2022-12-13 18:15:00|129282|129084|129244|129078|129282|129106|129241|129071|78
1670955600000|2022-12-13 18:20:00|129245|129077|129256|129055|129256|129077|129245|129055|32
1670955900000|2022-12-13 18:25:00|129251|129052|129260|129035|129260|129052|129251|129031|25
1670956200000|2022-12-13 18:30:00|129229|129034|129265.5|128905.5|129270.5|129034|129229|128904|145
1670956500000|2022-12-13 18:35:00|129265|128905|129265.5|128905.5|129266|128906|129265|128905|3
1670956800000|2022-12-13 18:40:00|129257.5|128897.5|129279.5|128919.5|129282.5|128922.5|129238|128878|162
1670957100000|2022-12-13 18:45:00|129280|128920|129170|128962|129301|128966|129170|128892|147
1670957400000|2022-12-13 18:50:00|129169|128963|129362|129002|129366.5|129006.5|129105|128891|238
1670957700000|2022-12-13 18:55:00|129361|129001|129344.5|128984.5|129361.5|129001.5|129342.5|128982.5|47
1670958000000|2022-12-13 19:00:00|129345|128985|129342|128982|129345.5|128985.5|129340|128980|25
1670958300000|2022-12-13 19:05:00|129341.5|128981.5|129332.5|128972.5|129351.5|128991.5|129332|128972|18
1670958600000|2022-12-13 19:10:00|129333|128973|129311|128951|129333|128973|129310|128950|13
1670958900000|2022-12-13 19:15:00|129321|128961|129332|128972|129332.5|128972.5|129302.5|128942.5|41
1670959200000|2022-12-13 19:20:00|129332.5|128972.5|129320|129003|129338|129008|129314.5|128954.5|99
1670959500000|2022-12-13 19:25:00|129331|129015|129318|129004|129332|129015|129318|128998|15
1670959800000|2022-12-13 19:30:00|129320|129007|129304|129000|129324|129010|129304|128994|37
1670960100000|2022-12-13 19:35:00|129303|129001|129291|128990|129316|129028|129291|128989|42
1670960400000|2022-12-13 19:40:00|129290|128991|129134|128924|129309|129016|129130|128890|127
1670960700000|2022-12-13 19:45:00|129133|128926|129096|128939|129137.5|128956|129074|128896.5|153
1670961000000|2022-12-13 19:50:00|129098|128935|129083|128866|129123|128935|129055|128843|137
1670961300000|2022-12-13 19:55:00|129082|128868|129080|128928|129104|128929|129069|128868|65
1670961600000|2022-12-13 20:00:00|129022|128870|129115|128915|129122.5|128922.5|129022|128846.5|150
1670961900000|2022-12-13 20:05:00|129114.5|128914.5|129113|128927|129136.5|128944|129094|128914.5|64
1670962200000|2022-12-13 20:10:00|129114|128926|129117|128933|129122|128933|129114|128923|20
1670962500000|2022-12-13 20:15:00|129112|128930|129119|128921|129119|128930|129111|128921|18
1670962800000|2022-12-13 20:20:00|129125|128925|129048|128837|129125|128925|129020|128797|98
1670963100000|2022-12-13 20:25:00|129047|128838|129026.5|128826.5|129047|128861|129011|128826.5|111
1670963400000|2022-12-13 20:30:00|129027|128827|129005.5|128805.5|129050|128850|128975.5|128775.5|101
1670963700000|2022-12-13 20:35:00|129005|128805|129071|128871|129110.5|128910.5|129005|128805|30
1670964000000|2022-12-13 20:40:00|129070.5|128870.5|129049|128898|129090.5|128908|129049|128870.5|60
1670964300000|2022-12-13 20:45:00|129073.5|128899|129057|128896|129082|128908|129051|128870|57
1670964600000|2022-12-13 20:50:00|129054|128895|129095|128859|129095|128900|129049|128855|52
1670964900000|2022-12-13 20:55:00|129113|128875|129068|128825|129113|128875|129057|128805|74
1670976000000|2022-12-14 00:00:00|129006|128646|129425|129225|129482|129259|129006|128646|187
1670976300000|2022-12-14 00:05:00|129425.5|129225.5|129306.5|129106.5|129432.5|129232.5|129294.5|129094.5|269
1670976600000|2022-12-14 00:10:00|129297.5|129097.5|129299.5|129099.5|129339.5|129139.5|129195|128995|469
1670976900000|2022-12-14 00:15:00|129301|129101|129287.5|129087.5|129357.5|129157.5|129249.5|129049.5|373
1670977200000|2022-12-14 00:20:00|129286|129086|129594|129394|129602.5|129402.5|129276.5|129076.5|403
1670977500000|2022-12-14 00:25:00|129592.5|129392.5|129541|129441|129621.5|129521.5|129454|129303.5|454
1670977800000|2022-12-14 00:30:00|129540|129440|129412|129312|129569|129451.5|129334.5|129200|512
1670978100000|2022-12-14 00:35:00|129411|129311|129434|129334|129434|129334|129311.5|129211.5|406
1670978400000|2022-12-14 00:40:00|129432|129332|129397.5|129297.5|129486.5|129386.5|129397.5|129297.5|400
1670978700000|2022-12-14 00:45:00|129398.5|129298.5|129395|129295|129410.5|129310.5|129347.5|129247.5|325
1670979000000|2022-12-14 00:50:00|129388.5|129288.5|129489|129389|129498|129398|129338.5|129238.5|461
1670979300000|2022-12-14 00:55:00|129488.5|129388.5|129378.5|129278.5|129496|129396|129375|129275|390
1670979600000|2022-12-14 01:00:00|129378|129278|129413|129313|129442.5|129342.5|129341.5|129241.5|443
1670979900000|2022-12-14 01:05:00|129422|129322|129365|129265|129462|129362|129357.5|129257.5|362
1670980200000|2022-12-14 01:10:00|129365.5|129265.5|129339|129239|129371.5|129271.5|129317|129217|296
1670980500000|2022-12-14 01:15:00|129337.5|129237.5|129386.5|129286.5|129392|129292|129296|129196|354
1670980800000|2022-12-14 01:20:00|129387|129287|129485.5|129385.5|129493.5|129393.5|129379|129279|309
1670981100000|2022-12-14 01:25:00|129483|129383|129453.5|129353.5|129498.5|129398.5|129421.5|129321.5|258
1670981400000|2022-12-14 01:30:00|129454.5|129354.5|129420|129320|129474|129374|129411|129311|458
1670981700000|2022-12-14 01:35:00|129419.5|129319.5|129521|129421|129560|129460|129408.5|129308.5|362
1670982000000|2022-12-14 01:40:00|129521.5|129421.5|129486.5|129386.5|129596.5|129496.5|129480|129380|423
1670982300000|2022-12-14 01:45:00|129490.5|129390.5|129513|129413|129524.5|129424.5|129469.5|129369.5|387
1670982600000|2022-12-14 01:50:00|129516.5|129416.5|129531.5|129431.5|129556.5|129456.5|129516.5|129416.5|442
1670982900000|2022-12-14 01:55:00|129535.5|129435.5|129533.5|129433.5|129538.5|129438.5|129508|129408|298
1670983200000|2022-12-14 02:00:00|129532.5|129432.5|129591.5|129491.5|129603|129503|129518|129418|322
1670983500000|2022-12-14 02:05:00|129591|129491|129575.5|129475.5|129593|129493|129476.5|129376.5|388
1670983800000|2022-12-14 02:10:00|129575|129475|129697.5|129597.5|129698.5|129598.5|129556|129456|315
1670984100000|2022-12-14 02:15:00|129698.5|129598.5|129838.5|129738.5|129870.5|129770.5|129696.5|129596.5|478
1670984400000|2022-12-14 02:20:00|129839.5|129739.5|129700|129600|129847.5|129747.5|129685.5|129585.5|488
1670984700000|2022-12-14 02:25:00|129698|129598|129831.5|129731.5|129851.5|129751.5|129673.5|129573.5|377
1670985000000|2022-12-14 02:30:00|129828|129728|129908.5|129808.5|129968.5|129868.5|129820|129720|377
1670985300000|2022-12-14 02:35:00|129907|129807|129796|129696|129943|129843|129780|129680|409
1670985600000|2022-12-14 02:40:00|129796.5|129696.5|129856|129756|129920|129820|129796.5|129696.5|316
1670985900000|2022-12-14 02:45:00|129857|129757|129869.5|129769.5|129892.5|129792.5|129834.5|129734.5|319
1670986200000|2022-12-14 02:50:00|129870|129770|129872|129772|129974|129874|129856|129756|394
1670986500000|2022-12-14 02:55:00|129872.5|129772.5|129800|129700|129898|129798|129800|129700|337
1670986800000|2022-12-14 03:00:00|129799.5|129699.5|129532|129432|129799.5|129699.5|129513|129413|476
1670987100000|2022-12-14 03:05:00|129519|129419|129522|129422|129550|129450|129438.5|129338.5|438
1670987400000|2022-12-14 03:10:00|129520|129420|129548.5|129448.5|129643|129543|129509|129409|346
1670987700000|2022-12-14 03:15:00|129550|129450|129535.5|129435.5|129617|129450|129492.5|129392.5|333
1670988000000|2022-12-14 03:20:00|129534.5|129434.5|129542.5|129442.5|129558|129458|129511|129411|306
1670988300000|2022-12-14 03:25:00|129542|129442|129635|129535|129640|129540|129539|129439|239
1670988600000|2022-12-14 03:30:00|129635.5|129535.5|129530|129430|129646|129546|129516|129416|291
1670988900000|2022-12-14 03:35:00|129529.5|129429.5|129563|129463|129597|129497|129512.5|129412.5|255
1670989200000|2022-12-14 03:40:00|129563.5|129463.5|129425.5|129325.5|129564.5|129464.5|129420.5|129320.5|255
1670989500000|2022-12-14 03:45:00|129424.5|129324.5|129374|129274|129451|129351|129365|129265|293
1670989800000|2022-12-14 03:50:00|129375|129275|129454.5|129354.5|129463.5|129363.5|129374|129274|198
1670990100000|2022-12-14 03:55:00|129455.5|129355.5|129462.5|129362.5|129492.5|129392.5|129428|129328|315
1670990400000|2022-12-14 04:00:00|129462|129362|129421.5|129321.5|129468.5|129368.5|129416.5|129316.5|230
1670990700000|2022-12-14 04:05:00|129421|129321|129467.5|129367.5|129468|129368|129392|129292|227
1670991000000|2022-12-14 04:10:00|129467|129367|129456|129356|129529|129429|129442.5|129342.5|237
1670991300000|2022-12-14 04:15:00|129455|129355|129513.5|129413.5|129519.5|129419.5|129455|129355|197
1670991600000|2022-12-14 04:20:00|129515|129415|129573|129473|129587|129487|129515|129415|176
1670991900000|2022-12-14 04:25:00|129572.5|129472.5|129589|129489|129696.5|129596.5|129572.5|129472.5|198
1670992200000|2022-12-14 04:30:00|129584|129484|129583|129483|129645|129545|129536|129436|388
1670992500000|2022-12-14 04:35:00|129582.5|129482.5|129623|129523|129628|129528|129574.5|129474.5|222
1670992800000|2022-12-14 04:40:00|129618.5|129518.5|129614|129514|129648.5|129548.5|129606.5|129506.5|185
1670993100000|2022-12-14 04:45:00|129611|129511|129618|129518|129625|129525|129550|129450|269
1670993400000|2022-12-14 04:50:00|129619|129519|129493.5|129393.5|129621.5|129521.5|129463.5|129363.5|275
1670993700000|2022-12-14 04:55:00|129495|129395|129439|129339|129521.5|129421.5|129395.5|129295.5|314
1670994000000|2022-12-14 05:00:00|129440|129340|129501|129401|129501|129401|129426|129326|171
1670994300000|2022-12-14 05:05:00|129500|129400|129451.5|129351.5|129548|129448|129451.5|129351.5|325
1670994600000|2022-12-14 05:10:00|129450|129350|129443.5|129343.5|129453|129353|129432|129332|196
1670994900000|2022-12-14 05:15:00|129444|129344|129451|129351|129509.5|129409.5|129435.5|129335.5|284
1670995200000|2022-12-14 05:20:00|129450|129350|129345.5|129245.5|129459|129359|129277|129177|393
1670995500000|2022-12-14 05:25:00|129346.5|129246.5|129406|129306|129430.5|129327|129346.5|129230.5|396
1670995800000|2022-12-14 05:30:00|129405.5|129305.5|129541|129441|129557.5|129457.5|129382|129282|317
1670996100000|2022-12-14 05:35:00|129539|129439|129436.5|129336.5|129539|129439|129430.5|129330.5|305
1670996400000|2022-12-14 05:40:00|129435.5|129335.5|129375|129275|129439|129339|129364.5|129264.5|301
1670996700000|2022-12-14 05:45:00|129374|129274|129458|129358|129475|129375|129337.5|129237.5|332
1670997000000|2022-12-14 05:50:00|129457.5|129357.5|129478|129378|129527.5|129427.5|129457.5|129357.5|266
1670997300000|2022-12-14 05:55:00|129476.5|129376.5|129472.5|129372.5|129518|129418|129445|129345|352
1670997600000|2022-12-14 06:00:00|129471|129371|129454|129354|129501|129401|129429.5|129329.5|388
1670997900000|2022-12-14 06:05:00|129455|129355|129440|129340|129476.5|129376.5|129384|129284|360
1670998200000|2022-12-14 06:10:00|129440.5|129340.5|129374|129274|129441|129341|129313.5|129213.5|419
1670998500000|2022-12-14 06:15:00|129373|129273|129328.5|129228.5|129398.5|129298.5|129306.5|129206.5|382
1670998800000|2022-12-14 06:20:00|129328|129228|129359.5|129259.5|129378|129278|129327.5|129227.5|274
1670999100000|2022-12-14 06:25:00|129359|129259|129484.5|129284.5|129505|129319|129347|129247|304
1670999400000|2022-12-14 06:30:00|129482|129282|129425.5|129325.5|129482|129340.5|129407.5|129246|143
1670999700000|2022-12-14 06:35:00|129426|129326|129516|129316|129521.5|129368|129425|129305.5|58
1671000000000|2022-12-14 06:40:00|129514|129314|129480.5|129380.5|129525|129380.5|129464|129295.5|118
1671000300000|2022-12-14 06:45:00|129480|129380|129415|129315|129480|129380|129399|129299|110
1671000600000|2022-12-14 06:50:00|129414.5|129314.5|129460|129260|129474|129356|129414.5|129255|99
1671000900000|2022-12-14 06:55:00|129459.5|129259.5|129400|129200|129463.5|129263.5|129394|129194|90
1671001200000|2022-12-14 07:00:00|129399.5|129199.5|129355.5|129155.5|129465.5|129265.5|129353|129153|158
1671001500000|2022-12-14 07:05:00|129356.5|129156.5|129461|129261|129464|129264|129354|129154|118
1671001800000|2022-12-14 07:10:00|129462|129262|129485.5|129285.5|129491.5|129291.5|129462|129262|82
1671002100000|2022-12-14 07:15:00|129486|129286|129544.5|129344.5|129592|129392|129483|129283|207
1671002400000|2022-12-14 07:20:00|129542|129342|129520|129320|129542|129342|129490|129290|143
1671002700000|2022-12-14 07:25:00|129521|129321|129537.5|129337.5|129545.5|129345.5|129514.5|129314.5|92
1671003000000|2022-12-14 07:30:00|129545.5|129345.5|129538.5|129338.5|129589|129426.5|129501|129320|181
1671003300000|2022-12-14 07:35:00|129538|129338|129506|129306|129566.5|129366.5|129501.5|129301.5|137
1671003600000|2022-12-14 07:40:00|129507|129307|129450|129250|129508.5|129308.5|129446.5|129246.5|117
1671003900000|2022-12-14 07:45:00|129451.5|129251.5|129524|129324|129526|129326|129432.5|129232.5|181
1671004200000|2022-12-14 07:50:00|129523|129323|129463.5|129263.5|129523|129323|129460.5|129260.5|127
1671004500000|2022-12-14 07:55:00|129463|129263|129481|129281|129481.5|129281.5|129426|129226|161
1671004800000|2022-12-14 08:00:00|129484.5|129284.5|129439.5|129239.5|129491.5|129291.5|129439|129239|152
1671005100000|2022-12-14 08:05:00|129440|129240|129460.5|129260.5|129466|129266|129420|129220|150
1671005400000|2022-12-14 08:10:00|129462|129262|129435|129235|129465.5|129265.5|129425.5|129225.5|198
1671005700000|2022-12-14 08:15:00|129433.5|129233.5|129197.5|128997.5|129435|129235|129197.5|128997.5|190
1671006000000|2022-12-14 08:20:00|129190.5|128990.5|129169|128969|129242.5|129042.5|129145.5|128945.5|138
1671006300000|2022-12-14 08:25:00|129169.5|128969.5|129172|128972|129180|128980|129153|128953|178
1671006600000|2022-12-14 08:30:00|129171.5|128971.5|129100|128900|129173|128978.5|129046|128846|173
1671006900000|2022-12-14 08:35:00|129101|128901|129204|129004|129254.5|129054.5|129101|128901|125
1671007200000|2022-12-14 08:40:00|129203|129003|129117.5|128917.5|129308|129074|129103|128903|200
1671007500000|2022-12-14 08:45:00|129119|128919|129155.5|128955.5|129161.5|128961.5|129118.5|128918.5|83
1671007800000|2022-12-14 08:50:00|129156|128956|129146|128946|129166|128966|129128.5|128928.5|52
1671008100000|2022-12-14 08:55:00|129144|128944|129131.5|128931.5|129144|128944|129080.5|128880.5|73
1671008400000|2022-12-14 09:00:00|129130.5|128930.5|129151|128951|129151.5|128951.5|129103|128903|109
1671008700000|2022-12-14 09:05:00|129151.5|128951.5|129140.5|128940.5|129196|128996|129133|128933|98
1671009000000|2022-12-14 09:10:00|129141|128941|129131|128931|129143|128943|129131|128931|38
1671009300000|2022-12-14 09:15:00|129132.5|128932.5|129133|128933|129137|128937|129131|128931|19
1671009600000|2022-12-14 09:20:00|129133.5|128933.5|129137|128937|129140.5|128940.5|129126.5|128926.5|39
1671009900000|2022-12-14 09:25:00|129135.5|128935.5|129132|128932|129143|128943|129122|128922|28
1671010200000|2022-12-14 09:30:00|129132.5|128932.5|129159.5|128959.5|129159.5|128959.5|129132|128932|25
1671010500000|2022-12-14 09:35:00|129160|128960|129155|128955|129161|128961|129154.5|128954.5|25
1671010800000|2022-12-14 09:40:00|129154.5|128954.5|129156.5|128956.5|129156.5|128956.5|129145.5|128945.5|21
1671011100000|2022-12-14 09:45:00|129157|128957|129172.5|128972.5|129173.5|128973.5|129157|128957|43
1671011400000|2022-12-14 09:50:00|129173|128973|129183|128983|129186.5|128986.5|129170.5|128970.5|75
1671011700000|2022-12-14 09:55:00|129182.5|128982.5|129145.5|128945.5|129186|128986|129145.5|128945.5|131
1671012000000|2022-12-14 10:00:00|129146.5|128946.5|129161.5|128961.5|129161.5|128961.5|129117.5|128917.5|149
1671012300000|2022-12-14 10:05:00|129163|128963|129258|129058|129258|129058|129156.5|128956.5|75
1671012600000|2022-12-14 10:10:00|129259|129059|129150|128950|129280.5|129080.5|129146|128946|142
1671012900000|2022-12-14 10:15:00|129150.5|128950.5|129238|129038|129386|129071.5|129150.5|128950.5|110
1671013200000|2022-12-14 10:20:00|129238.5|129038.5|129235.5|129035.5|129239.5|129039.5|129231.5|129031.5|22
1671013500000|2022-12-14 10:25:00|129236|129036|129218|129018|129239.5|129039.5|129207|129007|39
1671013800000|2022-12-14 10:30:00|129210|129010|129234|129034|129234|129034|129173.5|128973.5|103
1671014100000|2022-12-14 10:35:00|129233.5|129033.5|129271|129071|129347.5|129147.5|129233.5|129033.5|104
1671014400000|2022-12-14 10:40:00|129270.5|129070.5|129326.5|129126.5|129350|129150|129270.5|129070.5|52
1671014700000|2022-12-14 10:45:00|129327|129127|129302.5|129102.5|129330|129130|129302.5|129102.5|52
1671015000000|2022-12-14 10:50:00|129302|129102|129254|129154|129304.5|129155|129254|129102|31
1671015300000|2022-12-14 10:55:00|129259|129159|129266.5|129166.5|129267|129167|129259|129159|12
1671015600000|2022-12-14 11:00:00|129266|129166|129265.5|129165.5|129267|129167|129265.5|129165.5|6
1671015900000|2022-12-14 11:05:00|129266.5|129166.5|129350.5|129150.5|129352.5|129202.5|129266.5|129150.5|44
1671016200000|2022-12-14 11:10:00|129351|129151|129353.5|129153.5|129354.5|129154.5|129350|129150|20
1671016500000|2022-12-14 11:15:00|129355.5|129155.5|129357|129157|129357.5|129157.5|129355.5|129155.5|9
1671016800000|2022-12-14 11:20:00|129356|129156|129357|129157|129357|129157|129355|129155|4
1671017100000|2022-12-14 11:25:00|129358|129158|129413|129213|129414|129214|129358|129158|78
1671017400000|2022-12-14 11:30:00|129412|129212|129436.5|129236.5|129443|129243|129404|129204|89
1671017700000|2022-12-14 11:35:00|129437|129237|129445.5|129245.5|129445.5|129245.5|129436|129236|24
1671018300000|2022-12-14 11:45:00|129442|129242|129444|129244|129446|129246|129441|129241|17
1671018600000|2022-12-14 11:50:00|129443.5|129243.5|129452|129252|129455.5|129255.5|129443.5|129243.5|28
1671018900000|2022-12-14 11:55:00|129451|129251|129456.5|129256.5|129456.5|129256.5|129444.5|129244.5|62
1671019200000|2022-12-14 12:00:00|129457.5|129257.5|129466.5|129266.5|129472.5|129272.5|129452|129252|69
1671019500000|2022-12-14 12:05:00|129466|129266|129482.5|129282.5|129489|129289|129460|129260|66
1671019800000|2022-12-14 12:10:00|129483|129283|129482.5|129282.5|129502|129302|129472.5|129272.5|116
1671020100000|2022-12-14 12:15:00|129483|129283|129492.5|129292.5|129492.5|129292.5|129483|129283|14
1671020400000|2022-12-14 12:20:00|129493|129293|129530|129330|129539.5|129339.5|129493|129293|37
1671020700000|2022-12-14 12:25:00|129524|129324|129533.5|129333.5|129539.5|129339.5|129501|129301|64
1671021000000|2022-12-14 12:30:00|129533|129333|129522|129322|129533|129333|129511|129311|29
1671021300000|2022-12-14 12:35:00|129521|129321|129519.5|129319.5|129521|129321|129518.5|129318.5|8
1671021600000|2022-12-14 12:40:00|129520|129320|129527.5|129327.5|129529.5|129329.5|129520|129320|31
1671021900000|2022-12-14 12:45:00|129529.5|129329.5|129496|129396|129558.5|129401.5|129495.5|129329.5|33
1671022200000|2022-12-14 12:50:00|129496.5|129396.5|129560.5|129360.5|129586.5|129412.5|129496|129357|80
1671022500000|2022-12-14 12:55:00|129560|129360|129547.5|129347.5|129578|129378|129519.5|129319.5|119
1671022800000|2022-12-14 13:00:00|129548|129348|129521|129321|129549.5|129349.5|129506|129306|50
1671023100000|2022-12-14 13:05:00|129521.5|129321.5|129512.5|129312.5|129521.5|129321.5|129507|129307|24
1671023400000|2022-12-14 13:10:00|129509.5|129309.5|129509.5|129309.5|129514|129314|129502.5|129302.5|29
1671023700000|2022-12-14 13:15:00|129511|129311|129513|129313|129513|129313|129497.5|129297.5|209
1671024000000|2022-12-14 13:20:00|129510|129310|129539|129339|129554.5|129354.5|129508|129308|32
1671024300000|2022-12-14 13:25:00|129499.5|129399.5|129542.5|129342.5|129591.5|129399.5|129499.5|129325|137
1671024600000|2022-12-14 13:30:00|129527.5|129327.5|129523|129323|129528|129328|129500.5|129300.5|48
1671024900000|2022-12-14 13:35:00|129522.5|129322.5|129578.5|129378.5|129578.5|129378.5|129511|129311|121
1671025200000|2022-12-14 13:40:00|129587|129387|129574|129374|129604|129404|129569|129369|83
1671025500000|2022-12-14 13:45:00|129572.5|129372.5|129557|129357|129574.5|129374.5|129553.5|129353.5|85
1671025800000|2022-12-14 13:50:00|129557.5|129357.5|129589.5|129389.5|129614.5|129414.5|129557.5|129357.5|75
1671026100000|2022-12-14 13:55:00|129589|129389|129598.5|129398.5|129601.5|129401.5|129586.5|129386.5|105
1671026400000|2022-12-14 14:00:00|129598|129398|129612.5|129412.5|129614|129414|129595|129395|62
1671026700000|2022-12-14 14:05:00|129613|129413|129606.5|129406.5|129613|129413|129601|129401|45
1671027000000|2022-12-14 14:10:00|129608|129408|129619.5|129419.5|129646|129446|129576.5|129376.5|91
1671027300000|2022-12-14 14:15:00|129619|129419|129648.5|129448.5|129649|129449|129619|129419|40
1671027600000|2022-12-14 14:20:00|129649.5|129449.5|129652|129452|129661.5|129461.5|129648.5|129448.5|44
1671027900000|2022-12-14 14:25:00|129656|129456|129649|129449|129658.5|129458.5|129607|129407|44
1671028200000|2022-12-14 14:30:00|129647|129447|129654|129454|129654|129454|129646|129446|14
1671028500000|2022-12-14 14:35:00|129653.5|129453.5|129669.5|129469.5|129672.5|129472.5|129652.5|129452.5|35
1671028800000|2022-12-14 14:40:00|129670|129470|129661|129461|129670|129470|129636|129436|54
1671029100000|2022-12-14 14:45:00|129660|129460|129611|129411|129660|129460|129611|129411|17
1671029400000|2022-12-14 14:50:00|129614|129414|129639.5|129439.5|129665|129465|129600.5|129400.5|104
1671029700000|2022-12-14 14:55:00|129641|129441|129632.5|129432.5|129643.5|129443.5|129623|129423|67
1671030000000|2022-12-14 15:00:00|129632|129432|129665|129465|129665|129465|129631.5|129431.5|35
1671030300000|2022-12-14 15:05:00|129664.5|129464.5|129656|129456|129674.5|129474.5|129655.5|129455.5|101
1671030600000|2022-12-14 15:10:00|129657.5|129457.5|129632.5|129432.5|129659|129459|129603|129403|79
1671030900000|2022-12-14 15:15:00|129608|129408|129543|129443|129608|129457|129543|129402|35
1671031200000|2022-12-14 15:20:00|129543.5|129443.5|129573|129373|129584.5|129445.5|129535|129368.5|49
1671031500000|2022-12-14 15:25:00|129571.5|129371.5|129570|129370|129571.5|129371.5|129570|129370|6
1671031800000|2022-12-14 15:30:00|129569|129369|129567.5|129367.5|129576|129376|129565.5|129365.5|49
1671032100000|2022-12-14 15:35:00|129570.5|129370.5|129598|129498|129628|129498|129529.5|129370.5|62
1671032400000|2022-12-14 15:40:00|129593|129493|129599.5|129399.5|129600|129493|129554.5|129399.5|32
1671032700000|2022-12-14 15:45:00|129599|129399|129604|129404|129608.5|129408.5|129599|129399|9
1671033000000|2022-12-14 15:50:00|129607|129407|129578.5|129378.5|129610.5|129410.5|129552.5|129352.5|49
1671033300000|2022-12-14 15:55:00|129579|129379|129579.5|129379.5|129593|129393|129578.5|129378.5|42
1671033600000|2022-12-14 16:00:00|129579|129379|129547.5|129347.5|129594|129394|129540|129340|77
1671033900000|2022-12-14 16:05:00|129547|129347|129564|129364|129564|129364|129546|129346|44
1671034200000|2022-12-14 16:10:00|129564.5|129364.5|129557.5|129357.5|129565.5|129365.5|129550.5|129350.5|23
1671034500000|2022-12-14 16:15:00|129557|129357|129542.5|129342.5|129557.5|129357.5|129539|129339|27
1671034800000|2022-12-14 16:20:00|129541.5|129341.5|129533.5|129333.5|129541.5|129341.5|129531.5|129331.5|31
1671035100000|2022-12-14 16:25:00|129534.5|129334.5|129530|129330|129535.5|129335.5|129529|129329|25
1671035400000|2022-12-14 16:30:00|129532|129332|129453.5|129253.5|129536.5|129336.5|129449.5|129249.5|42
1671035700000|2022-12-14 16:35:00|129453|129253|129459.5|129259.5|129460.5|129260.5|129452.5|129252.5|19
1671036000000|2022-12-14 16:40:00|129460|129260|129462|129262|129474|129274|129460|129260|33
1671036300000|2022-12-14 16:45:00|129462.5|129262.5|129423|129223|129462.5|129262.5|129421.5|129221.5|30
1671036600000|2022-12-14 16:50:00|129423.5|129223.5|129474.5|129274.5|129475|129275|129423.5|129223.5|40
1671036900000|2022-12-14 16:55:00|129475|129275|129469|129269|129475.5|129275.5|129468.5|129268.5|41
1671037200000|2022-12-14 17:00:00|129468.5|129268.5|129498|129298|129531.5|129331.5|129468.5|129268.5|49
1671037500000|2022-12-14 17:05:00|129498.5|129298.5|129515.5|129315.5|129562.5|129362.5|129497|129297|99
1671037800000|2022-12-14 17:10:00|129515|129315|129502.5|129302.5|129515|129315|129497.5|129297.5|61
1671038100000|2022-12-14 17:15:00|129503|129303|129469|129263|129509.5|129309.5|129467|129259|78
1671038400000|2022-12-14 17:20:00|129471|129266|129436.5|129236.5|129488.5|129288.5|129430|129230|145
1671038700000|2022-12-14 17:25:00|129436|129236|129461.5|129261.5|129462|129262|129435.5|129235.5|55
1671039000000|2022-12-14 17:30:00|129461|129261|129459.5|129259.5|129468.5|129268.5|129457.5|129257.5|38
1671039300000|2022-12-14 17:35:00|129459|129259|129457.5|129257.5|129459.5|129259.5|129457|129257|10
1671039600000|2022-12-14 17:40:00|129456.5|129256.5|129456|129256|129457|129257|129456|129256|8
1671039900000|2022-12-14 17:45:00|129455.5|129255.5|129455.5|129255.5|129455.5|129255.5|129455.5|129255.5|1
1671040200000|2022-12-14 17:50:00|129454.5|129254.5|129460.5|129260.5|129463|129263|129453|129253|7
1671040500000|2022-12-14 17:55:00|129462|129262|129469|129269|129469.5|129269.5|129461.5|129261.5|20
1671040800000|2022-12-14 18:00:00|129469.5|129269.5|129500|129283|129500|129291.5|129469|129269|86
1671041100000|2022-12-14 18:05:00|129501|129281|129501|129280|129501|129281|129501|129280|3
1671041400000|2022-12-14 18:10:00|129502|129279|129519|129275|129519|129283|129502|129275|21
1671041700000|2022-12-14 18:15:00|129520|129274|129526|129297|129533|129297|129520|129273|27
1671042000000|2022-12-14 18:20:00|129525|129296|129552.5|129352.5|129584|129353.5|129496.5|129296|123
1671042300000|2022-12-14 18:25:00|129552|129352|129574.5|129374.5|129578.5|129378.5|129552|129352|34
1671042600000|2022-12-14 18:30:00|129601.5|129401.5|129578.5|129378.5|129607|129407|129548.5|129348.5|67
1671042900000|2022-12-14 18:35:00|129578|129378|129584|129382|129625|129425|129565|129365|87
1671043200000|2022-12-14 18:40:00|129583|129383|129543|129343|129587|129383|129543|129343|70
1671043500000|2022-12-14 18:45:00|129521|129306|129615|129306|129615|129306|129521|129306|2
1671043800000|2022-12-14 18:50:00|129620|129311|129573|129213|129620|129311|129524|129191|43
1671044100000|2022-12-14 18:55:00|129573.5|129213.5|129566|129206|129589.5|129229.5|129502|129142|368
1671044400000|2022-12-14 19:00:00|129568.5|129208.5|129909.5|129549.5|129909.5|129549.5|129447|129087|88
1671045000000|2022-12-14 19:10:00|130028|129668|129873|129513|130028|129668|129802.5|129442.5|193
1671045300000|2022-12-14 19:15:00|129877|129517|129923|129563|129951.5|129591.5|129874.5|129514.5|133
1671045600000|2022-12-14 19:20:00|129922.5|129562.5|129998.5|129638.5|130096.5|129736.5|129888|129528|232
1671045900000|2022-12-14 19:25:00|129998|129638|130120.5|129760.5|130134|129774|129986.5|129626.5|182
1671046200000|2022-12-14 19:30:00|130122|129762|130202.5|129842.5|130209.5|129849.5|130113|129753|70
1671046500000|2022-12-14 19:35:00|130203|129843|130310|129950|130477|130117|130174|129814|175
1671046800000|2022-12-14 19:40:00|130310.5|129950.5|130063.5|129703.5|130397|130037|129996.5|129636.5|142
1671047100000|2022-12-14 19:45:00|130063|129703|130172.5|129812.5|130215|129855|130062.5|129702.5|128
1671047400000|2022-12-14 19:50:00|130142|129782|129995|129635|130142.5|129782.5|129929|129569|97
1671047700000|2022-12-14 19:55:00|129995.5|129635.5|129824|129464|130037.5|129677.5|129727|129367|178
1671048000000|2022-12-14 20:00:00|129824.5|129464.5|129731.5|129371.5|129841.5|129481.5|129541.5|129181.5|135
1671048300000|2022-12-14 20:05:00|129732|129372|129706.5|129346.5|129739.5|129379.5|129703.5|129343.5|77
1671048600000|2022-12-14 20:10:00|129707|129347|129396.5|129036.5|129731|129371|129370|129010|179
1671048900000|2022-12-14 20:15:00|129397|129037|129473|129222|129522|129222|129396.5|129036.5|230
1671049200000|2022-12-14 20:20:00|129468|129219|129551|129199|129593.5|129233.5|129347|128987|309
1671049500000|2022-12-14 20:25:00|129553|129198|129767|129407|129783|129423|129546|129186|236
1671049800000|2022-12-14 20:30:00|129766.5|129406.5|129742|129429|129767.5|129429|129741|129405|93
1671050100000|2022-12-14 20:35:00|129735|129430|129723|129426|129747|129438|129723|129415|57
1671050400000|2022-12-14 20:40:00|129722|129427|129718|129431|129722|129435|129717|129427|16
1671050700000|2022-12-14 20:45:00|129717|129432|129587|129227|129717|129434|129512|129226|154
1671051000000|2022-12-14 20:50:00|129586|129226|129554|129194|129586.5|129226.5|129552.5|129192.5|42
1671062400000|2022-12-15 00:00:00|129989.5|129629.5|130031.5|129831.5|130098|129845|129884|129607|429
1671062700000|2022-12-15 00:05:00|130037|129837|130110.5|129910.5|130198.5|129998.5|129979.5|129779.5|540
1671063000000|2022-12-15 00:10:00|130112|129912|130032|129832|130138.5|129938.5|130029.5|129829.5|261
1671063300000|2022-12-15 00:15:00|130031.5|129831.5|130023|129823|130073|129873|129974.5|129774.5|329
1671063600000|2022-12-15 00:20:00|130024|129824|130024|129824|130061|129861|130014|129814|231
1671063900000|2022-12-15 00:25:00|130024.5|129824.5|130012|129812|130032|129832|129964|129764|237
1671064200000|2022-12-15 00:30:00|130015.5|129815.5|129910.5|129810.5|130053.5|129915|129877.5|129777.5|293
1671064500000|2022-12-15 00:35:00|129911.5|129811.5|129948.5|129848.5|130014.5|129876|129911.5|129777|281
1671064800000|2022-12-15 00:40:00|129949.5|129849.5|129717.5|129617.5|129950.5|129850.5|129716.5|129616.5|348
1671065100000|2022-12-15 00:45:00|129717|129617|129665|129565|129759.5|129635.5|129644|129482|310
1671065400000|2022-12-15 00:50:00|129660.5|129560.5|129639.5|129539.5|129710|129610|129614|129514|318
1671065700000|2022-12-15 00:55:00|129630.5|129530.5|129681|129581|129693|129593|129611|129511|302
1671066000000|2022-12-15 01:00:00|129675|129575|129720.5|129620.5|129742|129642|129673.5|129573.5|304
1671066300000|2022-12-15 01:05:00|129720|129620|129780|129680|129788|129688|129700|129600|271
1671066600000|2022-12-15 01:10:00|129782|129682|129837.5|129737.5|129863|129763|129773.5|129673.5|282
1671066900000|2022-12-15 01:15:00|129836|129736|129789|129689|129848.5|129748.5|129785.5|129685.5|340
1671067200000|2022-12-15 01:20:00|129789.5|129689.5|129716.5|129616.5|129795.5|129695.5|129702|129602|336
1671067500000|2022-12-15 01:25:00|129717.5|129617.5|129786.5|129686.5|129791.5|129691.5|129684.5|129584.5|323
1671067800000|2022-12-15 01:30:00|129787|129687|129915|129815|129962.5|129862.5|129786.5|129686.5|434
1671068100000|2022-12-15 01:35:00|129914.5|129814.5|129931|129831|129950|129850|129912.5|129812.5|274
1671068400000|2022-12-15 01:40:00|129933|129833|129983|129883|130047.5|129947.5|129931|129831|404
1671068700000|2022-12-15 01:45:00|129984.5|129884.5|130037.5|129937.5|130044|129944|129934|129834|434
1671069000000|2022-12-15 01:50:00|130038.5|129938.5|129994.5|129894.5|130099|129999|129994|129894|390
1671069300000|2022-12-15 01:55:00|129993.5|129893.5|129985|129885|130021|129921|129955.5|129855.5|436
1671069600000|2022-12-15 02:00:00|129985.5|129885.5|130011|129911|130017.5|129917.5|129968.5|129868.5|399
1671069900000|2022-12-15 02:05:00|130012|129912|129961.5|129861.5|130015|129915|129889|129789|357
1671070200000|2022-12-15 02:10:00|129961|129861|130054|129954|130058.5|129958.5|129961|129861|352
1671070500000|2022-12-15 02:15:00|130055|129955|130201.5|130101.5|130205|130105|130051|129951|366
1671070800000|2022-12-15 02:20:00|130201|130101|130189|130089|130254|130154|130146.5|130046.5|367
1671071100000|2022-12-15 02:25:00|130186.5|130086.5|130239|130139|130252|130152|130168.5|130068.5|315
1671071400000|2022-12-15 02:30:00|130239.5|130139.5|130219.5|130119.5|130244|130144|130216|130116|237
1671071700000|2022-12-15 02:35:00|130220.5|130120.5|130208.5|130108.5|130257|130157|130169.5|130069.5|299
1671072000000|2022-12-15 02:40:00|130209|130109|130094.5|129994.5|130210|130110|130093|129993|314
1671072300000|2022-12-15 02:45:00|130094|129994|130092|129992|130098.5|129998.5|130038.5|129938.5|331
1671072600000|2022-12-15 02:50:00|130093|129993|130032|129932|130106.5|130006.5|130032|129932|235
1671072900000|2022-12-15 02:55:00|130025|129925|129957|129857|130025|129925|129945|129845|252
1671073200000|2022-12-15 03:00:00|129955.5|129855.5|130089|129989|130104|130004|129921|129821|465
1671073500000|2022-12-15 03:05:00|130089.5|129989.5|130036|129936|130105.5|130005.5|129996.5|129896.5|338
1671073800000|2022-12-15 03:10:00|130035.5|129935.5|130037|129937|130041|129941|129986.5|129886.5|292
1671074100000|2022-12-15 03:15:00|130033.5|129933.5|129919.5|129819.5|130043|129943|129910|129810|283
1671074400000|2022-12-15 03:20:00|129919|129819|129902.5|129802.5|130027.5|129853|129900.5|129749|325
1671074700000|2022-12-15 03:25:00|129902|129802|129909|129809|129910|129810|129878|129778|202
1671075000000|2022-12-15 03:30:00|129908.5|129808.5|129940|129840|129960|129860|129887.5|129787.5|343
1671075300000|2022-12-15 03:35:00|129939.5|129839.5|129939|129839|129947.5|129847.5|129904|129804|266
1671075600000|2022-12-15 03:40:00|129938.5|129838.5|129922.5|129822.5|129955|129855|129917|129817|239
1671075900000|2022-12-15 03:45:00|129920|129820|129925.5|129825.5|129937|129837|129903|129803|228
1671076200000|2022-12-15 03:50:00|129924.5|129824.5|129968.5|129868.5|129976|129876|129914|129814|200
1671076500000|2022-12-15 03:55:00|129969|129869|129949.5|129849.5|129976.5|129876.5|129948.5|129848.5|196
1671076800000|2022-12-15 04:00:00|129948.5|129848.5|129964|129864|129969|129869|129919.5|129819.5|303
1671077100000|2022-12-15 04:05:00|129962|129862|129951|129851|129965.5|129865.5|129942.5|129842.5|123
1671077400000|2022-12-15 04:10:00|129949|129849|130027.5|129927.5|130032.5|129932.5|129941|129841|277
1671077700000|2022-12-15 04:15:00|130028|129928|129998|129898|130028|129928|129967|129867|253
1671078000000|2022-12-15 04:20:00|129997|129897|130077.5|129977.5|130079.5|129979.5|129994.5|129894.5|203
1671078300000|2022-12-15 04:25:00|130077|129977|130063|129963|130113|129978|130042|129913|152
1671078600000|2022-12-15 04:30:00|130067|129967|130147|130047|130151|130051|130067|129967|211
1671078900000|2022-12-15 04:35:00|130147.5|130047.5|130204|130104|130206|130106|130108.5|130008.5|270
1671079200000|2022-12-15 04:40:00|130204.5|130104.5|130173.5|130073.5|130220.5|130120.5|130173|130073|172
1671079500000|2022-12-15 04:45:00|130174|130074|130184|130084|130194.5|130094.5|130168|130068|152
1671079800000|2022-12-15 04:50:00|130183|130083|130171.5|130071.5|130190.5|130090.5|130170.5|130070.5|220
1671080100000|2022-12-15 04:55:00|130172.5|130072.5|129974.5|129874.5|130185.5|130085.5|129968.5|129868.5|339
1671080400000|2022-12-15 05:00:00|129975|129875|130077.5|129977.5|130156|129984.5|129955|129774.5|437
1671080700000|2022-12-15 05:05:00|130078|129978|130075|129975|130090.5|129990.5|130029.5|129929.5|297
1671081000000|2022-12-15 05:10:00|130074|129974|130028.5|129928.5|130076.5|129976.5|129958.5|129858.5|351
1671081300000|2022-12-15 05:15:00|130028|129928|130060.5|129960.5|130088.5|129988.5|130022|129922|235
1671081600000|2022-12-15 05:20:00|130065.5|129965.5|129992|129892|130067|129967|129979|129879|282
1671081900000|2022-12-15 05:25:00|129991|129891|130077.5|129877.5|130095.5|129938.5|129991|129873|267
1671082200000|2022-12-15 05:30:00|130079|129879|129943|129843|130106.5|129991.5|129942|129835.5|392
1671082500000|2022-12-15 05:35:00|129943.5|129843.5|129949.5|129849.5|129998.5|129898.5|129886|129786|362
1671082800000|2022-12-15 05:40:00|129950.5|129850.5|130014|129814|130074.5|129937.5|129948|129783.5|417
1671083100000|2022-12-15 05:45:00|130013|129813|130111.5|130011.5|130137.5|130035|130013|129813|447
1671083400000|2022-12-15 05:50:00|130107|130007|130029.5|129929.5|130109.5|130009.5|130027|129927|321
1671083700000|2022-12-15 05:55:00|130030.5|129930.5|130092|129992|130107|130007|130018.5|129918.5|409
1671084000000|2022-12-15 06:00:00|130093.5|129993.5|130119|129919|130146.5|130010.5|130086.5|129907|463
1671084300000|2022-12-15 06:05:00|130119.5|129919.5|130089|129989|130122|130006.5|130031.5|129884|375
1671084600000|2022-12-15 06:10:00|130089.5|129989.5|130101.5|130001.5|130131|130019.5|130074.5|129892.5|336
1671084900000|2022-12-15 06:15:00|130102|130002|130149.5|130049.5|130153|130053|130091|129991|281
1671085200000|2022-12-15 06:20:00|130149|130049|130174.5|130074.5|130241|130135.5|130148.5|130041|431
1671085500000|2022-12-15 06:25:00|130174|130074|130219|130119|130241.5|130141.5|130151.5|130003.5|342
1671085800000|2022-12-15 06:30:00|130216.5|130116.5|130213|130113|130239|130139|130207|130107|96
1671086100000|2022-12-15 06:35:00|130184.5|130084.5|130207|130007|130239.5|130084.5|130182.5|129985.5|59
1671086400000|2022-12-15 06:40:00|130208.5|130008.5|130127|129927|130212|130012|130109|129909|86
1671086700000|2022-12-15 06:45:00|130129.5|129929.5|130161.5|129961.5|130163|129963|130114|129914|104
1671087000000|2022-12-15 06:50:00|130161|129961|130245.5|130045.5|130246.5|130046.5|130156|129956|145
1671087300000|2022-12-15 06:55:00|130246|130046|130218.5|130118.5|130265|130120.5|130207.5|130022|110
1671087600000|2022-12-15 07:00:00|130219|130119|130258.5|130058.5|130261.5|130151|130213|130013|124
1671087900000|2022-12-15 07:05:00|130253|130053|130192.5|129992.5|130253|130053|130180|129980|92
1671088200000|2022-12-15 07:10:00|130193|129993|130212.5|130012.5|130218.5|130018.5|130192|129992|117
1671088500000|2022-12-15 07:15:00|130212|130012|130229.5|130029.5|130257|130057|130148|129948|142
1671088800000|2022-12-15 07:20:00|130228|130028|130282.5|130082.5|130313.5|130113.5|130196.5|130027|88
1671089100000|2022-12-15 07:25:00|130282|130082|130391.5|130191.5|130394|130194|130262|130082|84
1671089400000|2022-12-15 07:30:00|130392|130192|130388|130188|130424|130224|130315|130147.5|184
1671089700000|2022-12-15 07:35:00|130387.5|130187.5|130504.5|130304.5|130523|130314.5|130387.5|130187.5|174
1671090000000|2022-12-15 07:40:00|130503|130303|130552.5|130352.5|130552.5|130352.5|130479.5|130279.5|124
1671090300000|2022-12-15 07:45:00|130557|130357|130648|130448|130656|130456|130535.5|130335.5|135
1671090600000|2022-12-15 07:50:00|130649|130449|130679.5|130479.5|130738.5|130538.5|130605.5|130447.5|89
1671090900000|2022-12-15 07:55:00|130680|130480|130739|130539|130748|130552|130652|130474|126
1671091200000|2022-12-15 08:00:00|130738|130538|130716.5|130516.5|130779.5|130579.5|130710|130510|125
1671091500000|2022-12-15 08:05:00|130717|130517|130714.5|130514.5|130778|130608.5|130708.5|130513.5|92
1671091800000|2022-12-15 08:10:00|130717.5|130517.5|130911.5|130711.5|130987|130787|130717.5|130517.5|183
1671092100000|2022-12-15 08:15:00|130912.5|130712.5|130836|130636|130915.5|130715.5|130819.5|130619.5|222
1671092400000|2022-12-15 08:20:00|130836.5|130636.5|130960|130760|130968.5|130768.5|130835|130635|136
1671092700000|2022-12-15 08:25:00|130957|130757|131033|130797|131037|130815.5|130946|130746|114
1671093000000|2022-12-15 08:30:00|131039|130800|131092|130798|131092|130806|131039|130780|97
1671093300000|2022-12-15 08:35:00|131093|130797|131077.5|130877.5|131151|130878|131034|130784|139
1671093600000|2022-12-15 08:40:00|131080|130880|131158|130958|131180.5|130980.5|131050.5|130850.5|171
1671093900000|2022-12-15 08:45:00|131159|130959|131138.5|130938.5|131188|130988|131137|130937|83
1671094200000|2022-12-15 08:50:00|131139.5|130939.5|131251|131049|131255.5|131055.5|131139|130939|69
1671094500000|2022-12-15 08:55:00|131252|131048|131356|131104|131448|131218|131250|131029|97
1671094800000|2022-12-15 09:00:00|131358|131105|131481|131250|131513|131277|131358|131105|117
1671095100000|2022-12-15 09:05:00|131480|131251|131477.5|131277.5|131508|131308|131446.5|131246.5|127
1671095400000|2022-12-15 09:10:00|131470.5|131270.5|131473|131273|131496|131296|131425.5|131225.5|103
1671095700000|2022-12-15 09:15:00|131476.5|131276.5|131648|131394|131775.5|131415.5|131451.5|131251.5|254
1671096000000|2022-12-15 09:20:00|131702|131439|131512.5|131312.5|131925|131607|131511.5|131311.5|248
1671096300000|2022-12-15 09:25:00|131507|131307|131564|131364|131568|131368|131501.5|131301.5|84
1671096600000|2022-12-15 09:30:00|131593|131393|131571|131371|131671|131471|131515|131178|167
1671096900000|2022-12-15 09:35:00|131571.5|131371.5|131416.5|131216.5|131571.5|131371.5|131380|131176|166
1671097200000|2022-12-15 09:40:00|131417.5|131217.5|131391|131191|131442|131242|131384|131184|100
1671097500000|2022-12-15 09:45:00|131390.5|131190.5|131228.5|131028.5|131423.5|131223.5|131218.5|131018.5|111
1671097800000|2022-12-15 09:50:00|131228|131028|131202.5|131002.5|131233.5|131033.5|131200.5|131000.5|72
1671098100000|2022-12-15 09:55:00|131201|131001|131149.5|130949.5|131201|131001|131126|130926|88
1671098400000|2022-12-15 10:00:00|131150|130950|131183.5|130983.5|131310|131075|131149.5|130949.5|121
1671098700000|2022-12-15 10:05:00|131184|130984|131216.5|131016.5|131221.5|131021.5|131179.5|130979.5|60
1671099000000|2022-12-15 10:10:00|131216|131016|131214|131014|131217|131017|131212|131012|43
1671099300000|2022-12-15 10:15:00|131213|131013|131214|131014|131214.5|131014.5|131212.5|131012.5|6
1671099600000|2022-12-15 10:20:00|131214.5|131014.5|131190.5|130990.5|131239.5|131039.5|131190.5|130990.5|66
1671099900000|2022-12-15 10:25:00|131191|130991|131184|130984|131191|130991|131180|130980|24
1671100200000|2022-12-15 10:30:00|131184.5|130984.5|131184.5|130984.5|131185|130985|131184.5|130984.5|3
1671100500000|2022-12-15 10:35:00|131185.5|130985.5|131178|130978|131196|130996|131163|130963|88
1671100800000|2022-12-15 10:40:00|131177.5|130977.5|131169.5|130969.5|131177.5|130977.5|131156.5|130956.5|38
1671101100000|2022-12-15 10:45:00|131170|130970|131139.5|130939.5|131172.5|130972.5|131137|130937|70
1671101400000|2022-12-15 10:50:00|131140|130940|131132.5|130932.5|131140.5|130940.5|131130.5|130930.5|21
1671101700000|2022-12-15 10:55:00|131132|130932|131122|130922|131137|130937|131121|130921|16
1671102000000|2022-12-15 11:00:00|131122.5|130922.5|131130|130930|131136|130936|131120.5|130920.5|36
1671102300000|2022-12-15 11:05:00|131134.5|130934.5|131156.5|130956.5|131181.5|130981.5|131134.5|130934.5|120
1671102600000|2022-12-15 11:10:00|131157|130957|131220|131020|131325|131061|131151.5|130951.5|86
1671102900000|2022-12-15 11:15:00|131216|131010|131252.5|131052.5|131253.5|131053.5|131149.5|130949.5|121
1671103200000|2022-12-15 11:20:00|131253|131053|131207.5|131007.5|131298|131098|131207|131007|168
1671103500000|2022-12-15 11:25:00|131207|131007|131173.5|130973.5|131220.5|131020.5|131173.5|130973.5|49
1671103800000|2022-12-15 11:30:00|131168.5|130968.5|131134|130934|131168.5|130968.5|131132|130932|55
1671104100000|2022-12-15 11:35:00|131134.5|130934.5|131119|130919|131143.5|130943.5|131117|130917|74
1671104400000|2022-12-15 11:40:00|131119.5|130919.5|131120.5|130920.5|131124|130924|131119|130919|23
1671104700000|2022-12-15 11:45:00|131119|130919|131033|130833|131119|130919|131022|130822|67
1671105000000|2022-12-15 11:50:00|131033.5|130833.5|131045.5|130845.5|131045.5|130845.5|130954|130742|77
1671105300000|2022-12-15 11:55:00|131045|130845|131041|130841|131045.5|130845.5|131041|130841|23
1671105600000|2022-12-15 12:00:00|131041.5|130841.5|131038.5|130838.5|131042|130842|131034.5|130834.5|54
1671105900000|2022-12-15 12:05:00|131039|130839|131042.5|130842.5|131058|130858|131038.5|130838.5|76
1671106200000|2022-12-15 12:10:00|131038|130838|131040.5|130840.5|131048|130848|131035|130835|66
1671106500000|2022-12-15 12:15:00|131040|130840|131049.5|130849.5|131160.5|130960.5|131038.5|130838.5|175
1671106800000|2022-12-15 12:20:00|131049|130849|131049.5|130849.5|131050|130850|131048|130848|94
1671107100000|2022-12-15 12:25:00|131049|130849|131046|130846|131049.5|130849.5|131043|130843|39
1671107400000|2022-12-15 12:30:00|131045.5|130845.5|131033.5|130833.5|131046|130846|131031.5|130831.5|37
1671107700000|2022-12-15 12:35:00|131034|130834|131029|130829|131043.5|130843.5|131029|130829|21
1671108000000|2022-12-15 12:40:00|131028.5|130828.5|131028.5|130828.5|131028.5|130828.5|131028.5|130828.5|1
1671108300000|2022-12-15 12:45:00|131026|130826|131026|130826|131026|130826|131026|130826|1
1671108600000|2022-12-15 12:50:00|131029.5|130829.5|131038.5|130838.5|131042.5|130842.5|131029.5|130829.5|23
1671108900000|2022-12-15 12:55:00|131038|130838|131056|130856|131056.5|130856.5|131030|130830|36
1671109200000|2022-12-15 13:00:00|131062|130862|131186|130986|131196.5|130996.5|131054.5|130854.5|78
1671109500000|2022-12-15 13:05:00|131185|130985|131198|130998|131198|130998|131179.5|130979.5|44
1671109800000|2022-12-15 13:10:00|131197.5|130997.5|131225.5|130865.5|131228.5|130998.5|131150|130790|34
1671110100000|2022-12-15 13:15:00|131175.5|130815.5|131053|130853|131385.5|131025.5|131032.5|130815|94
1671110400000|2022-12-15 13:20:00|131052.5|130852.5|131054.5|130854.5|131061|130861|131049.5|130849.5|45
1671110700000|2022-12-15 13:25:00|131055|130855|131083|130883|131131.5|130931.5|131052.5|130852.5|94
1671111000000|2022-12-15 13:30:00|131082.5|130882.5|131119.5|130759.5|131126|130883|131016|130747.5|178
1671111300000|2022-12-15 13:35:00|131119|130759|131082|130882|131132|130882.5|131071|130757.5|76
1671111600000|2022-12-15 13:40:00|131083|130883|131166|130966|131209|130996.5|131083|130883|170
1671111900000|2022-12-15 13:45:00|131166.5|130966.5|131142.5|130942.5|131168|130968|131139.5|130939.5|82
1671112200000|2022-12-15 13:50:00|131143|130943|131196|130996|131196|130996|131132|130932|43
1671112500000|2022-12-15 13:55:00|131196.5|130996.5|131212|131012|131214|131014|131196.5|130996.5|41
1671112800000|2022-12-15 14:00:00|131210|131010|131154|130917|131210|131010|131101|130853|178
1671113100000|2022-12-15 14:05:00|131155|130916|131032.5|130832.5|131191|130935|131025|130795|138
1671113400000|2022-12-15 14:10:00|131033|130833|130923|130723|131037.5|130837.5|130909.5|130709.5|116
1671113700000|2022-12-15 14:15:00|130922.5|130722.5|130948|130741|131027.5|130827.5|130910|130710|94
1671114000000|2022-12-15 14:20:00|130949|130743|131085.5|130885.5|131085.5|130885.5|130949|130740|137
1671114300000|2022-12-15 14:25:00|131113|130913|131303|131103|131324|131124|131113|130913|112
1671114600000|2022-12-15 14:30:00|131302.5|131102.5|131332.5|131132.5|131347.5|131147.5|131291.5|131091.5|150
1671114900000|2022-12-15 14:35:00|131332|131132|131398.5|131198.5|131467|131267|131332|131132|121
1671115200000|2022-12-15 14:40:00|131417|131217|131422.5|131222.5|131440.5|131240.5|131352|131152|72
1671115500000|2022-12-15 14:45:00|131421.5|131221.5|131427|131227|131428|131228|131415|131215|32
1671115800000|2022-12-15 14:50:00|131427.5|131227.5|131425|131225|131433.5|131233.5|131425|131225|20
1671116100000|2022-12-15 14:55:00|131425.5|131225.5|131516|131316|131549|131349|131425|131225|82
1671116400000|2022-12-15 15:00:00|131515.5|131315.5|131676|131476|131676|131476|131493|131293|81
1671116700000|2022-12-15 15:05:00|131684|131484|131829|131528|131834|131587.5|131684|131484|79
1671117000000|2022-12-15 15:10:00|131809|131508|131806|131521|131942.5|131742.5|131764|131500|194
1671117300000|2022-12-15 15:15:00|131805|131522|131773|131413|131840|131570|131773|131413|122
1671117600000|2022-12-15 15:20:00|131757|131397|131820|131512|131836|131512|131729.5|131369.5|116
1671117900000|2022-12-15 15:25:00|131819|131513|131845|131645|131877|131674.5|131817|131513|155
1671118200000|2022-12-15 15:30:00|131849|131649|131818|131618|131960.5|131760.5|131818|131618|112
1671118500000|2022-12-15 15:35:00|131818.5|131618.5|131747|131547|131908|131652|131747|131543|139
1671118800000|2022-12-15 15:40:00|131789.5|131589.5|131798|131585|131895.5|131695.5|131726.5|131526.5|144
1671119100000|2022-12-15 15:45:00|131799|131584|131822|131622|131837|131637|131731.5|131531.5|127
1671119400000|2022-12-15 15:50:00|131820|131620|131804.5|131604.5|131857.5|131657.5|131789|131589|85
1671119700000|2022-12-15 15:55:00|131804|131604|131889|131689|131893.5|131693.5|131796|131596|125
1671120000000|2022-12-15 16:00:00|131889.5|131689.5|131783|131583|131891.5|131691.5|131780.5|131580.5|124
1671120300000|2022-12-15 16:05:00|131781.5|131581.5|131796|131596|131842.5|131642.5|131781|131581|53
1671120600000|2022-12-15 16:10:00|131797|131597|131792.5|131592.5|131823|131617.5|131792.5|131590|148
1671120900000|2022-12-15 16:15:00|131792|131592|131869|131663|131876|131676|131792|131592|79
1671121200000|2022-12-15 16:20:00|131873|131664|131951.5|131751.5|131957|131757|131873|131664|125
1671121500000|2022-12-15 16:25:00|131951|131751|131837.5|131637.5|131957|131757|131834|131634|56
1671121800000|2022-12-15 16:30:00|131836.5|131636.5|131838.5|131638.5|131859|131659|131810.5|131610.5|73
1671122100000|2022-12-15 16:35:00|131825.5|131625.5|131901|131691|131911.5|131711.5|131819|131619|91
1671122400000|2022-12-15 16:40:00|131902|131690|131879|131679|131921|131690|131879|131665|70
1671122700000|2022-12-15 16:45:00|131884.5|131684.5|131877|131677|131890|131690|131877|131677|26
1671123000000|2022-12-15 16:50:00|131877.5|131677.5|131860|131660|131964.5|131764.5|131840|131606|193
1671123300000|2022-12-15 16:55:00|131859.5|131659.5|131913|131688|131947|131703|131856.5|131656.5|103
1671123600000|2022-12-15 17:00:00|131912|131674|131900|131679|131912|131682|131894|131674|17
1671123900000|2022-12-15 17:05:00|131899|131680|131927|131727|131971|131771|131857.5|131657.5|91
1671124200000|2022-12-15 17:10:00|131930|131730|131930|131730|131974|131774|131899.5|131699.5|85
1671124500000|2022-12-15 17:15:00|131929.5|131729.5|131955|131755|131956.5|131756.5|131897|131697|68
1671124800000|2022-12-15 17:20:00|131958|131758|131968.5|131768.5|131998|131798|131958|131758|47
1671125100000|2022-12-15 17:25:00|131968|131768|131982.5|131782.5|131991|131791|131951|131751|42
1671125400000|2022-12-15 17:30:00|131973.5|131773.5|131850|131650|131985|131785|131846|131646|109
1671125700000|2022-12-15 17:35:00|131849.5|131649.5|131909|131666|131909|131684|131847|131647|91
1671126000000|2022-12-15 17:40:00|131910|131665|131926|131709|131948|131709|131910|131664|49
1671126300000|2022-12-15 17:45:00|131925|131710|131913|131713|131925|131716|131913|131710|36
1671126600000|2022-12-15 17:50:00|131909.5|131709.5|131942.5|131742.5|131951|131751|131904.5|131704.5|42
1671126900000|2022-12-15 17:55:00|131942|131742|131956|131723|131956|131744.5|131938|131723|71
1671127200000|2022-12-15 18:00:00|131951|131722|131949|131741|131961|131741|131949|131715|32
1671127500000|2022-12-15 18:05:00|131948|131742|131947|131743|131948|131743|131947|131742|4
1671128100000|2022-12-15 18:15:00|131951|131751|131960.5|131760.5|131963.5|131763.5|131934.5|131734.5|49
1671128400000|2022-12-15 18:20:00|131961|131761|131955|131741|131961|131761|131938.5|131738.5|60
1671128700000|2022-12-15 18:25:00|131956|131740|131962|131735|131962|131740|131956|131735|13
1671129300000|2022-12-15 18:35:00|131957|131730|131973|131730|131973|131730|131957|131722|21
1671129900000|2022-12-15 18:45:00|131894|131659|131948|131744|131957|131749|131853.5|131653.5|51
1671130200000|2022-12-15 18:50:00|131946|131740|131924|131724|131972|131768|131878|131678|54
1671130500000|2022-12-15 18:55:00|131923.5|131723.5|131899.5|131699.5|131925.5|131725.5|131863.5|131663.5|138
1671130800000|2022-12-15 19:00:00|131900|131700|131854.5|131654.5|131900|131700|131837|131637|82
1671131100000|2022-12-15 19:05:00|131854|131654|131883|131683|131883.5|131683.5|131839|131639|40
1671131400000|2022-12-15 19:10:00|131881|131681|131803.5|131603.5|131881|131681|131803.5|131586|128
1671131700000|2022-12-15 19:15:00|131803|131603|131812|131452|131870|131607|131744|131419|144
1671132000000|2022-12-15 19:20:00|131812.5|131452.5|131851|131651|131930|131653|131812|131452|196
1671132300000|2022-12-15 19:25:00|131850.5|131650.5|131841.5|131641.5|131850.5|131650.5|131841|131641|37
1671132600000|2022-12-15 19:30:00|131841|131641|131852|131652|131852|131652|131835.5|131635.5|36
1671132900000|2022-12-15 19:35:00|131851.5|131651.5|131821|131621|131852.5|131652.5|131821|131621|38
1671133200000|2022-12-15 19:40:00|131820.5|131620.5|131782.5|131582.5|131821|131621|131782.5|131582.5|27
1671133500000|2022-12-15 19:45:00|131783|131583|131772.5|131572.5|131784|131584|131758.5|131558.5|104
1671133800000|2022-12-15 19:50:00|131773|131573|131726.5|131526.5|131773|131573|131709|131388|131
1671134100000|2022-12-15 19:55:00|131726|131526|131730.5|131530.5|131740.5|131540.5|131708|131508|96
1671134400000|2022-12-15 20:00:00|131730|131530|131690|131484|131730|131530|131685|131481|88
1671134700000|2022-12-15 20:05:00|131691|131496.5|131714|131505|131737|131507|131691|131469|86
1671135000000|2022-12-15 20:10:00|131713|131503|131717|131517|131722.5|131522.5|131686|131486|83
1671135300000|2022-12-15 20:15:00|131719.5|131519.5|131705|131408|131722.5|131522.5|131644|131403|89
1671135600000|2022-12-15 20:20:00|131706|131407|131819|131559|131855|131614|131679|131392|136
1671135900000|2022-12-15 20:25:00|131820|131558|131808.5|131608.5|131849|131626|131773|131510|125
1671136200000|2022-12-15 20:30:00|131809|131609|131809|131609|131809|131609|131807|131607|21
1671136500000|2022-12-15 20:35:00|131809.5|131609.5|131813|131613|131813|131613|131807|131607|18
1671136800000|2022-12-15 20:40:00|131812.5|131612.5|131781|131581|131827|131627|131758.5|131558.5|34
1671137100000|2022-12-15 20:45:00|131780.5|131580.5|131838|131638|131887.5|131687.5|131780.5|131580.5|48
1671137400000|2022-12-15 20:50:00|131838.5|131638.5|131880|131618|131880|131638.5|131830|131618|8
1671137700000|2022-12-15 20:55:00|131878|131619|131877|131611|131878|131620|131871|131611|20
1671148800000|2022-12-16 00:00:00|131990.5|131630.5|131702|131502|131993|131688.5|131632|131432|452
1671149100000|2022-12-16 00:05:00|131703|131503|131332|131132|131764|131558.5|131332|131132|556
1671149400000|2022-12-16 00:10:00|131336|131136|131338|131138|131408.5|131208.5|131283.5|131083.5|506
1671149700000|2022-12-16 00:15:00|131337|131137|131374|131174|131427.5|131250.5|131298|131136.5|388
1671150000000|2022-12-16 00:20:00|131373.5|131173.5|131277|131177|131393.5|131201|131211.5|131107|381
1671150300000|2022-12-16 00:25:00|131275|131175|131242.5|131142.5|131332|131226|131239.5|131132|352
1671150600000|2022-12-16 00:30:00|131243|131143|131263|131163|131281|131181|131200|131100|395
1671150900000|2022-12-16 00:35:00|131262|131162|131171.5|131071.5|131264|131164|131141.5|130992.5|443
1671151200000|2022-12-16 00:40:00|131171|131071|131175.5|130975.5|131216|131073|131092.5|130892.5|423
1671151500000|2022-12-16 00:45:00|131176|130976|130976.5|130876.5|131182|130982|130966|130842|376
1671151800000|2022-12-16 00:50:00|130981|130881|131059.5|130959.5|131086.5|130986.5|130947|130847|445
1671152100000|2022-12-16 00:55:00|131057|130957|131059|130859|131135|131000|131019.5|130826|372
1671152400000|2022-12-16 01:00:00|131056|130856|130929|130829|131086.5|130886.5|130915|130767.5|343
1671152700000|2022-12-16 01:05:00|130928.5|130828.5|131016|130916|131084|130917|130899.5|130761.5|291
1671153000000|2022-12-16 01:10:00|131014|130914|131076|130876|131086.5|130921|130979|130828.5|302
1671153300000|2022-12-16 01:15:00|131075.5|130875.5|131075|130875|131109.5|130909.5|131051|130851|264
1671153600000|2022-12-16 01:20:00|131075.5|130875.5|131045.5|130845.5|131113|130935|130995|130838.5|343
1671153900000|2022-12-16 01:25:00|131044.5|130844.5|131108|130908|131109.5|130909.5|131033|130833|551
1671154200000|2022-12-16 01:30:00|131106|130906|131097|130897|131143|130943|131012|130853.5|376
1671154500000|2022-12-16 01:35:00|131094.5|130894.5|131054|130954|131154.5|131003.5|131045|130886|408
1671154800000|2022-12-16 01:40:00|131053.5|130953.5|130973.5|130873.5|131062|130962|130956|130856|450
1671155100000|2022-12-16 01:45:00|130972.5|130872.5|130920.5|130820.5|130972.5|130872.5|130917.5|130817.5|333
1671155400000|2022-12-16 01:50:00|130919.5|130819.5|130824|130724|130923.5|130823.5|130815.5|130715.5|497
1671155700000|2022-12-16 01:55:00|130825|130725|130877|130777|130921|130821|130825|130697|418
1671156000000|2022-12-16 02:00:00|130877.5|130777.5|130848.5|130748.5|130916|130816|130848.5|130748.5|334
1671156300000|2022-12-16 02:05:00|130847.5|130747.5|130770.5|130670.5|130892|130792|130766|130666|333
1671156600000|2022-12-16 02:10:00|130771|130671|130776|130676|130838.5|130738.5|130766|130666|324
1671156900000|2022-12-16 02:15:00|130765.5|130665.5|130722|130622|130802.5|130680.5|130718|130602.5|346
1671157200000|2022-12-16 02:20:00|130721.5|130621.5|130723|130623|130765.5|130665.5|130719|130619|257
1671157500000|2022-12-16 02:25:00|130722.5|130622.5|130725|130525|130835|130635|130667|130511.5|358
1671157800000|2022-12-16 02:30:00|130727|130527|130503.5|130403.5|130733.5|130564|130492.5|130351.5|421
1671158100000|2022-12-16 02:35:00|130504|130404|130559|130459|130629.5|130495.5|130468.5|130319.5|415
1671158400000|2022-12-16 02:40:00|130559.5|130459.5|130584|130384|130629|130480|130529.5|130331|475
1671158700000|2022-12-16 02:45:00|130583|130383|130753.5|130553.5|130769|130569|130581|130381|420
1671159000000|2022-12-16 02:50:00|130742|130542|130562.5|130462.5|130743.5|130609.5|130562.5|130462.5|456
1671159300000|2022-12-16 02:55:00|130568|130468|130596|130496|130629|130529|130515.5|130415.5|435
1671159600000|2022-12-16 03:00:00|130596.5|130496.5|130681.5|130581.5|130689.5|130589.5|130594|130494|377
1671159900000|2022-12-16 03:05:00|130681|130581|130714.5|130614.5|130726|130626|130674.5|130574.5|373
1671160200000|2022-12-16 03:10:00|130713.5|130613.5|130677.5|130577.5|130716|130616|130656.5|130556.5|265
1671160500000|2022-12-16 03:15:00|130677|130577|130679|130579|130698.5|130598.5|130649|130549|267
1671160800000|2022-12-16 03:20:00|130680.5|130580.5|130794|130694|130824.5|130724.5|130677.5|130577.5|388
1671161100000|2022-12-16 03:25:00|130795.5|130695.5|130787|130687|130796|130696|130723|130623|307
1671161400000|2022-12-16 03:30:00|130787.5|130687.5|130899.5|130699.5|130900.5|130758.5|130782.5|130682.5|308
1671161700000|2022-12-16 03:35:00|130897.5|130697.5|130938.5|130738.5|130942.5|130781|130852|130697|206
1671162000000|2022-12-16 03:40:00|130937|130737|130945|130745|131006.5|130806.5|130937|130737|389
1671162300000|2022-12-16 03:45:00|130944.5|130744.5|130952.5|130852.5|131004|130877.5|130905.5|130729.5|309
1671162600000|2022-12-16 03:50:00|130996.5|130796.5|130978|130878|131059|130915.5|130942|130796.5|251
1671162900000|2022-12-16 03:55:00|130978.5|130878.5|130914|130814|130996|130896|130911.5|130811.5|181
1671163200000|2022-12-16 04:00:00|130913.5|130813.5|130862.5|130762.5|130914|130814|130831.5|130731.5|324
1671163500000|2022-12-16 04:05:00|130863|130763|130822.5|130722.5|130903|130803|130810.5|130710.5|231
1671163800000|2022-12-16 04:10:00|130823|130723|130794|130694|130833.5|130733.5|130779|130679|219
1671164100000|2022-12-16 04:15:00|130794.5|130694.5|130810|130710|130823.5|130723.5|130778|130678|290
1671164400000|2022-12-16 04:20:00|130811|130711|130906|130806|130920|130820|130807|130707|273
1671164700000|2022-12-16 04:25:00|130905.5|130805.5|130907.5|130807.5|130912.5|130812.5|130882|130782|144
1671165000000|2022-12-16 04:30:00|130908|130808|130908|130808|130917.5|130817.5|130875.5|130775.5|126
1671165300000|2022-12-16 04:35:00|130908.5|130808.5|130909.5|130809.5|130926.5|130826.5|130889|130789|217
1671165600000|2022-12-16 04:40:00|130908|130808|130903|130803|130968.5|130817.5|130894.5|130732|220
1671165900000|2022-12-16 04:45:00|130904|130804|130893|130793|130931.5|130831.5|130891.5|130791.5|191
1671166200000|2022-12-16 04:50:00|130892.5|130792.5|130931.5|130831.5|130940|130840|130892|130792|146
1671166500000|2022-12-16 04:55:00|130931|130831|130900|130800|130937|130837|130888.5|130788.5|234
1671166800000|2022-12-16 05:00:00|130900.5|130800.5|130916.5|130816.5|130932|130832|130892|130792|185
1671167100000|2022-12-16 05:05:00|130918.5|130818.5|130891|130791|130928.5|130828.5|130884|130784|164
1671167400000|2022-12-16 05:10:00|130890.5|130790.5|130978|130778|130978|130826|130858|130732|268
1671167700000|2022-12-16 05:15:00|130978.5|130778.5|130978.5|130778.5|130990|130837|130921|130756|275
1671168000000|2022-12-16 05:20:00|130979.5|130779.5|131000.5|130900.5|131016.5|130912|130927|130777|319
1671168300000|2022-12-16 05:25:00|131000|130900|130934.5|130834.5|131000|130900|130934.5|130834.5|292
1671168600000|2022-12-16 05:30:00|130935|130835|130856|130756|130959|130859|130755|130655|378
1671168900000|2022-12-16 05:35:00|130855|130755|130925|130725|130980|130790|130845|130702.5|493
1671169200000|2022-12-16 05:40:00|130924|130724|130642|130542|130924.5|130724.5|130627|130523.5|393
1671169500000|2022-12-16 05:45:00|130642.5|130542.5|130686|130586|130709|130609|130632|130532|245
1671169800000|2022-12-16 05:50:00|130684.5|130584.5|130745|130645|130757.5|130657.5|130666|130566|224
1671170100000|2022-12-16 05:55:00|130744.5|130644.5|130851|130651|130851|130659.5|130723.5|130609.5|204
1671170400000|2022-12-16 06:00:00|130847.5|130647.5|130841|130641|130891|130691|130824.5|130624.5|260
1671170700000|2022-12-16 06:05:00|130840|130640|130799|130599|130855|130655|130781|130581|326
1671171000000|2022-12-16 06:10:00|130807.5|130607.5|130650|130450|130811|130611|130650|130450|370
1671171300000|2022-12-16 06:15:00|130649|130449|130660|130460|130740.5|130540.5|130566|130366|358
1671171600000|2022-12-16 06:20:00|130659.5|130459.5|130588.5|130388.5|130666|130466|130472.5|130277.5|318
1671171900000|2022-12-16 06:25:00|130589|130389|130725.5|130525.5|130871.5|130676.5|130557|130383|466
1671172200000|2022-12-16 06:30:00|130725|130525|130586|130290|130792|130525|130291.5|129931.5|308
1671172500000|2022-12-16 06:35:00|130573|130291|130579.5|130379.5|130626|130426|130541.5|130276|174
1671172800000|2022-12-16 06:40:00|130580|130380|130575.5|130375.5|130585|130385|130551|130351|115
1671173100000|2022-12-16 06:45:00|130574|130374|130526.5|130326.5|130574.5|130374.5|130463.5|130263.5|114
1671173400000|2022-12-16 06:50:00|130527|130327|130550|130350|130552.5|130352.5|130481|130281|142
1671173700000|2022-12-16 06:55:00|130549|130349|130576|130376|130621.5|130421.5|130546.5|130346.5|112
1671174000000|2022-12-16 07:00:00|130579|130379|130615.5|130415.5|130679|130484|130577.5|130377.5|135
1671174300000|2022-12-16 07:05:00|130615|130415|130623|130423|130640|130440|130600|130400|74
1671174600000|2022-12-16 07:10:00|130623.5|130423.5|130651|130451|130660.5|130460.5|130621.5|130421.5|117
1671174900000|2022-12-16 07:15:00|130650.5|130450.5|130658|130458|130658.5|130458.5|130646|130446|57
1671175200000|2022-12-16 07:20:00|130657.5|130457.5|130664|130464|130674.5|130474.5|130650|130450|78
1671175500000|2022-12-16 07:25:00|130661.5|130461.5|130733|130533|130775|130575|130661.5|130461.5|73
1671175800000|2022-12-16 07:30:00|130733.5|130533.5|130730|130530|130734.5|130534.5|130722.5|130522.5|45
1671176100000|2022-12-16 07:35:00|130730.5|130530.5|130794|130594|130827.5|130627.5|130645.5|130445.5|114
1671176400000|2022-12-16 07:40:00|130796|130596|130886|130686|130887.5|130687.5|130796|130596|98
1671176700000|2022-12-16 07:45:00|130884.5|130684.5|130917|130717|130943|130743|130824.5|130624.5|89
1671177000000|2022-12-16 07:50:00|130923|130723|130940|130740|130947.5|130747.5|130868.5|130668.5|120
1671177300000|2022-12-16 07:55:00|130939|130739|130944|130744|130948|130748|130935.5|130735.5|32
1671177600000|2022-12-16 08:00:00|130939.5|130739.5|130914.5|130714.5|130940.5|130740.5|130855|130636|94
1671177900000|2022-12-16 08:05:00|130915|130715|130937.5|130737.5|130944.5|130744.5|130913|130713|75
1671178200000|2022-12-16 08:10:00|130938|130738|130973.5|130773.5|130975|130775|130896.5|130696.5|97
1671178500000|2022-12-16 08:15:00|130972|130772|130987|130787|130987|130787|130956.5|130756.5|35
1671178800000|2022-12-16 08:20:00|130986.5|130786.5|130995.5|130795.5|131059.5|130859.5|130972.5|130772.5|106
1671179100000|2022-12-16 08:25:00|130995|130795|130962|130762|130995|130795|130907.5|130707.5|96
1671179400000|2022-12-16 08:30:00|130949|130749|130996|130796|130998|130798|130949|130749|95
1671179700000|2022-12-16 08:35:00|130996.5|130796.5|130979.5|130779.5|131031|130831|130979.5|130779.5|84
1671180000000|2022-12-16 08:40:00|130978.5|130778.5|130864|130664|130981|130781|130852|130652|71
1671180300000|2022-12-16 08:45:00|130863.5|130663.5|130860|130660|130864.5|130664.5|130832.5|130632.5|51
1671180600000|2022-12-16 08:50:00|130861|130661|130905.5|130705.5|130906.5|130706.5|130814.5|130614.5|134
1671180900000|2022-12-16 08:55:00|130905|130705|130895|130695|130946|130746|130841|130641|77
1671181200000|2022-12-16 09:00:00|130891.5|130691.5|130903|130703|130903|130703|130884.5|130684.5|55
1671181500000|2022-12-16 09:05:00|130903.5|130703.5|130953|130753|130953.5|130753.5|130903.5|130703.5|63
1671181800000|2022-12-16 09:10:00|130954.5|130754.5|130957.5|130757.5|130958.5|130758.5|130954.5|130754.5|13
1671182100000|2022-12-16 09:15:00|130959|130759|131312|131070|131327|131104|130959|130759|134
1671182400000|2022-12-16 09:20:00|131313|131069|131078|130859|131324|131069|131078|130853|113
1671182700000|2022-12-16 09:25:00|131077|130860|131048.5|130848.5|131077|130873|131046.5|130846.5|83
1671183000000|2022-12-16 09:30:00|131048|130848|131056.5|130856.5|131062.5|130862.5|131048|130848|32
1671183300000|2022-12-16 09:35:00|131057|130857|131066.5|130866.5|131070.5|130870.5|131056|130856|23
1671183600000|2022-12-16 09:40:00|131064|130864|131079|130879|131079|130879|131064|130864|16
1671183900000|2022-12-16 09:45:00|131080|130880|131142.5|130942.5|131149|130949|131079|130879|56
1671184200000|2022-12-16 09:50:00|131149|130949|131218|131018|131218.5|131018.5|131143.5|130943.5|68
1671184500000|2022-12-16 09:55:00|131217.5|131017.5|131154.5|130954.5|131218|131018|131112.5|130912.5|82
1671184800000|2022-12-16 10:00:00|131154|130954|131116|130916|131158.5|130958.5|131087|130887|51
1671185100000|2022-12-16 10:05:00|131127|130927|131105.5|130905.5|131150.5|130950.5|131105|130905|57
1671185400000|2022-12-16 10:10:00|131106|130906|131102.5|130902.5|131106.5|130906.5|131094|130894|72
1671185700000|2022-12-16 10:15:00|131103|130903|130971|130771|131107|130907|130968.5|130768.5|32
1671186000000|2022-12-16 10:20:00|130968|130768|130951|130751|130968|130768|130927.5|130727.5|35
1671186300000|2022-12-16 10:25:00|130950.5|130750.5|130938|130738|130950.5|130750.5|130931.5|130731.5|12
1671186600000|2022-12-16 10:30:00|130937.5|130737.5|130954.5|130754.5|130954.5|130754.5|130937.5|130737.5|29
1671186900000|2022-12-16 10:35:00|130955.5|130755.5|130961|130761|130968.5|130768.5|130910|130710|29
1671187200000|2022-12-16 10:40:00|130960.5|130760.5|130961.5|130761.5|130964|130764|130960|130760|18
1671187500000|2022-12-16 10:45:00|130969.5|130769.5|130994.5|130794.5|131004.5|130804.5|130969.5|130769.5|79
1671187800000|2022-12-16 10:50:00|130994|130794|130996|130796|130996|130796|130993|130793|19
1671188100000|2022-12-16 10:55:00|130995.5|130795.5|130995.5|130795.5|130996|130796|130994.5|130794.5|11
1671188400000|2022-12-16 11:00:00|130993|130790|130984.5|130784.5|130993|130790|130984.5|130784.5|29
1671188700000|2022-12-16 11:05:00|130985|130785|130987|130787|130987|130787|130982.5|130782.5|6
1671189000000|2022-12-16 11:10:00|130982|130782|130959.5|130759.5|130982|130782|130958|130758|24
1671189300000|2022-12-16 11:15:00|130960.5|130760.5|130870.5|130670.5|130961|130761|130869|130669|81
1671189600000|2022-12-16 11:20:00|130870|130670|130870|130670|130870|130670|130870|130670|1
1671189900000|2022-12-16 11:25:00|130865|130665|130857.5|130657.5|130865|130665|130857|130657|19
1671190200000|2022-12-16 11:30:00|130857|130657|130716.5|130516.5|130857|130657|130712.5|130512.5|127
1671190500000|2022-12-16 11:35:00|130717|130517|130705|130505|130717.5|130517.5|130703|130503|32
1671190800000|2022-12-16 11:40:00|130704.5|130504.5|130729.5|130529.5|130730.5|130530.5|130702.5|130502.5|40
1671191100000|2022-12-16 11:45:00|130729|130529|131010.5|130650.5|131010.5|130651.5|130674.5|130474.5|140
1671191400000|2022-12-16 11:50:00|131010|130650|130953|130638|131017|130657|130953|130619.5|110
1671191700000|2022-12-16 11:55:00|130945.5|130639|130828|130468|130945.5|130639|130827.5|130467.5|142
1671192000000|2022-12-16 12:00:00|130833|130473|130842|130482|130874.5|130514.5|130814.5|130454.5|124
1671192300000|2022-12-16 12:05:00|130842.5|130482.5|130833|130473|130844|130484|130829|130469|44
1671192600000|2022-12-16 12:10:00|130833.5|130473.5|130834.5|130474.5|130834.5|130474.5|130833|130473|13
1671192900000|2022-12-16 12:15:00|130835|130475|130907|130558|130912.5|130558|130835|130475|156
1671193200000|2022-12-16 12:20:00|130906|130559|130872|130578|130906|130581|130872|130559|52
1671193500000|2022-12-16 12:25:00|130876|130581|130809|130490|130882|130592|130807|130490|35
1671193800000|2022-12-16 12:30:00|130810|130489|130918|130674|130969.5|130677|130810|130486|225
1671194100000|2022-12-16 12:35:00|130917|130676|130911|130711|130923|130720|130903|130670|126
1671194400000|2022-12-16 12:40:00|130911.5|130711.5|130894.5|130694.5|130911.5|130711.5|130888.5|130688.5|90
1671194700000|2022-12-16 12:45:00|130896|130696|130896|130696|130900.5|130700.5|130890|130690|51
1671195000000|2022-12-16 12:50:00|130892.5|130692.5|130896.5|130696.5|130926.5|130726.5|130892|130692|99
1671195300000|2022-12-16 12:55:00|130895.5|130695.5|130910|130710|130916.5|130716.5|130892.5|130692.5|69
1671195600000|2022-12-16 13:00:00|130909.5|130709.5|130910|130710|130912.5|130712.5|130906.5|130706.5|50
1671195900000|2022-12-16 13:05:00|130909|130709|130919.5|130719.5|130920|130720|130907.5|130707.5|39
1671196200000|2022-12-16 13:10:00|130919|130719|130858|130658|130920|130720|130857.5|130657.5|51
1671196500000|2022-12-16 13:15:00|130858.5|130658.5|130858|130658|130878.5|130678.5|130856.5|130656.5|28
1671196800000|2022-12-16 13:20:00|130858.5|130658.5|130857|130657|130858.5|130658.5|130857|130657|4
1671197100000|2022-12-16 13:25:00|130856.5|130656.5|130840|130640|130857|130657|130837.5|130637.5|25
1671197400000|2022-12-16 13:30:00|130839.5|130639.5|130671|130353|130842|130642|130616|130353|147
1671197700000|2022-12-16 13:35:00|130670|130351|130743|130512|130774|130515|130670|130350|128
1671198000000|2022-12-16 13:40:00|130742|130513|130764|130558|130825.5|130625.5|130729|130513|87
1671198300000|2022-12-16 13:45:00|130765|130553|130792.5|130592.5|130792.5|130592.5|130722|130509|133
1671198600000|2022-12-16 13:50:00|130793.5|130593.5|130821|130621|130829.5|130629.5|130793.5|130593.5|75
1671198900000|2022-12-16 13:55:00|130821.5|130621.5|130834.5|130634.5|130837|130637|130821|130621|54
1671199200000|2022-12-16 14:00:00|130833|130633|130832|130632|130834.5|130634.5|130824|130624|35
1671199500000|2022-12-16 14:05:00|130831.5|130631.5|130833.5|130633.5|130834|130634|130831.5|130631.5|38
1671199800000|2022-12-16 14:10:00|130833|130633|130842|130642|130842.5|130642.5|130819|130619|38
1671200100000|2022-12-16 14:15:00|130842.5|130642.5|130925|130725|130936.5|130736.5|130842|130642|77
1671200400000|2022-12-16 14:20:00|130924.5|130724.5|130936.5|130736.5|130938.5|130738.5|130924.5|130724.5|53
1671200700000|2022-12-16 14:25:00|130938|130738|130921|130721|130980.5|130780.5|130913|130713|82
1671201000000|2022-12-16 14:30:00|130921.5|130721.5|130879.5|130679.5|130923|130723|130818|130618|88
1671201300000|2022-12-16 14:35:00|130879|130679|130904.5|130704.5|130904.5|130704.5|130863.5|130663.5|48
1671201600000|2022-12-16 14:40:00|130891.5|130691.5|131032|130672|131032|130775|130891.5|130672|102
1671201900000|2022-12-16 14:45:00|131012.5|130652.5|130755.5|130555.5|131103.5|130743.5|130755.5|130554|159
1671202200000|2022-12-16 14:50:00|130751|130551|130851.5|130651.5|130919|130665.5|130739.5|130539.5|235
1671202500000|2022-12-16 14:55:00|130852|130652|130792|130560|130861.5|130661.5|130755|130555|142
1671202800000|2022-12-16 15:00:00|130793|130559|130841.5|130641.5|130841.5|130641.5|130773|130550|141
1671203100000|2022-12-16 15:05:00|130842|130642|130860|130660|130860|130660|130805|130605|95
1671203400000|2022-12-16 15:10:00|130860.5|130660.5|130833.5|130633.5|130872|130672|130805.5|130605.5|74
1671203700000|2022-12-16 15:15:00|130834.5|130634.5|130866.5|130666.5|130881|130681|130832|130632|100
1671204000000|2022-12-16 15:20:00|130858.5|130658.5|130833.5|130633.5|130858.5|130658.5|130827|130627|75
1671204300000|2022-12-16 15:25:00|130828|130628|130774|130574|130832|130632|130772|130572|69
1671204600000|2022-12-16 15:30:00|130773|130573|130775|130575|130776|130576|130756.5|130556.5|76
1671204900000|2022-12-16 15:35:00|130774.5|130574.5|130810|130610|130812|130612|130774|130574|63
1671205200000|2022-12-16 15:40:00|130810.5|130610.5|130791|130591|130817.5|130617.5|130771.5|130571.5|72
1671205500000|2022-12-16 15:45:00|130791.5|130591.5|130719|130512|130792.5|130592.5|130717|130512|71
1671205800000|2022-12-16 15:50:00|130720|130511|130790|130531|130790|130531|130720|130454|140
1671206100000|2022-12-16 15:55:00|130789|130532|130790|130590|130796.5|130596.5|130770|130532|88
1671206400000|2022-12-16 16:00:00|130790.5|130590.5|130766|130566|130813.5|130613.5|130756.5|130556.5|89
1671206700000|2022-12-16 16:05:00|130766.5|130566.5|130823.5|130623.5|130830|130630|130764.5|130564.5|124
1671207000000|2022-12-16 16:10:00|130823|130623|130809.5|130609.5|130823.5|130623.5|130772|130572|104
1671207300000|2022-12-16 16:15:00|130810|130610|130706.5|130506.5|130815.5|130615.5|130706.5|130506.5|118
1671207600000|2022-12-16 16:20:00|130707|130507|130706|130506|130758.5|130558.5|130665.5|130465.5|95
1671207900000|2022-12-16 16:25:00|130705.5|130505.5|130708.5|130508.5|130709|130509|130693|130493|39
1671208200000|2022-12-16 16:30:00|130733|130533|130731|130531|130798|130598|130730|130530|68
1671208500000|2022-12-16 16:35:00|130730.5|130530.5|130804|130604|130810|130610|130729|130529|70
1671208800000|2022-12-16 16:40:00|130804.5|130604.5|130753|130553|130811|130611|130746.5|130546.5|51
1671209100000|2022-12-16 16:45:00|130753.5|130553.5|130756.5|130556.5|130759.5|130559.5|130753|130553|14
1671209400000|2022-12-16 16:50:00|130760|130560|130742|130542|130760.5|130560.5|130737.5|130537.5|17
1671209700000|2022-12-16 16:55:00|130741|130541|130756.5|130556.5|130757.5|130557.5|130739.5|130539.5|16
1671210000000|2022-12-16 17:00:00|130757|130557|130757|130557|130757|130557|130756.5|130556.5|3
1671210300000|2022-12-16 17:05:00|130760.5|130560.5|130764.5|130564.5|130770.5|130570.5|130760.5|130560.5|45
1671210600000|2022-12-16 17:10:00|130764|130564|130830|130630|130843|130643|130764|130564|101
1671210900000|2022-12-16 17:15:00|130830.5|130630.5|130901.5|130701.5|130904.5|130704.5|130824|130624|36
1671211200000|2022-12-16 17:20:00|130902|130702|130977.5|130777.5|131027|130801|130901.5|130701.5|53
1671211500000|2022-12-16 17:25:00|130978|130778|130952|130752|131053|130813|130940|130706|196
1671211800000|2022-12-16 17:30:00|130952.5|130752.5|130875|130675|130960|130760|130874.5|130674.5|101
1671212100000|2022-12-16 17:35:00|130874.5|130674.5|130881|130681|130883|130683|130850|130650|57
1671212400000|2022-12-16 17:40:00|130881.5|130681.5|130966|130765|131009|130765|130881|130681|135
1671212700000|2022-12-16 17:45:00|130965|130765.5|131032|130802|131032|130813|130963|130763|77
1671213000000|2022-12-16 17:50:00|131033|130801|131255|130895|131260|130900|131033|130748|257
1671213300000|2022-12-16 17:55:00|131254.5|130894.5|131112|130804|131346.5|130986.5|131087|130727|420
1671213600000|2022-12-16 18:00:00|131111|130805|131061|130821|131286.5|130926.5|131061|130753.5|234
1671213900000|2022-12-16 18:05:00|131060|130822|131049|130830|131060|130830|131049|130822|17
1671214800000|2022-12-16 18:20:00|131044|130831|131043|130827|131044|130831|131043|130825|5
1671215100000|2022-12-16 18:25:00|131042|130828|131038|130831|131042|130831|131038|130828|8
1671215700000|2022-12-16 18:35:00|131021|130816|131019.5|130819.5|131022.5|130822.5|131017|130816|25
1671216000000|2022-12-16 18:40:00|131019|130819|131018|130818|131019.5|130819.5|131017|130817|13
1671216300000|2022-12-16 18:45:00|131022|130822|131018.5|130818.5|131022|130822|131018.5|130818.5|4
1671216600000|2022-12-16 18:50:00|131017|130817|131018|130818|131021.5|130821.5|131017|130817|10
1671217500000|2022-12-16 19:05:00|131022|130822|131018.5|130818.5|131022|130822|131018.5|130818.5|5
1671217800000|2022-12-16 19:10:00|131019|130819|131027|130827|131027|130827|131018.5|130818.5|18
1671218100000|2022-12-16 19:15:00|131026.5|130826.5|131022|130822|131027.5|130827.5|131022|130822|17
1671218400000|2022-12-16 19:20:00|131024|130824|131027|130827|131027|130827|131023.5|130823.5|16
1671218700000|2022-12-16 19:25:00|131027.5|130827.5|131037|130832|131037|130835|131027|130827|21
1671219000000|2022-12-16 19:30:00|131038|130831|131092|130784|131092|130839|131038|130784|14
1671219300000|2022-12-16 19:35:00|131093|130783|131180.5|130820.5|131209|130851|131093|130783|168
1671219600000|2022-12-16 19:40:00|131181|130821|131247|130887|131390.5|131030.5|131180|130820|312
1671219900000|2022-12-16 19:45:00|131247.5|130887.5|131223|130872|131254|130894|131223|130868|85
1671220200000|2022-12-16 19:50:00|131222|130873|131159|130890|131222|130890|131159|130863|80
1671220500000|2022-12-16 19:55:00|131158|130891|131140|130780|131158|130895|131092|130779|117
1671220800000|2022-12-16 20:00:00|131140.5|130780.5|131161|130801|131161|130801|131140|130780|107
1671221100000|2022-12-16 20:05:00|131161.5|130801.5|131157.5|130797.5|131164|130804|131133.5|130773.5|144
1671221400000|2022-12-16 20:10:00|131158|130798|131134|130781|131171|130811|131129|130771|108
1671221700000|2022-12-16 20:15:00|131133|130782|131133|130782|131133|130782|131133|130782|2
1671222000000|2022-12-16 20:20:00|131091|130744|131030.5|130830.5|131091|130833.5|131007|130729|181
1671222300000|2022-12-16 20:25:00|131031|130831|131019|130690|131037.5|130837.5|130966|130690|182
1671222600000|2022-12-16 20:30:00|131020|130689|131035|130684|131036|130689|131019|130683|28
1671222900000|2022-12-16 20:35:00|131036|130683|131033|130675|131041.5|130683|131033|130674.5|25
1671223200000|2022-12-16 20:40:00|131032|130676|131069|130744|131087|130744|131029|130676|56
1671223500000|2022-12-16 20:45:00|131068|130745|131025|130792|131068|130792|131023|130745|126
1671223800000|2022-12-16 20:50:00|131024|130793|131017|130796|131024|130798|131012|130785|67
1671224100000|2022-12-16 20:55:00|131016|130800|131023|130796|131023|130800|131016|130796|15
1671408000000|2022-12-19 00:00:00|131189|130829|130867|130667|131306|130946|130867|130667|415
1671408300000|2022-12-19 00:05:00|130865.5|130665.5|130856.5|130656.5|130938|130729|130794.5|130594.5|482
1671408600000|2022-12-19 00:10:00|130857|130657|130726|130526|130858.5|130658.5|130725.5|130525.5|370
1671408900000|2022-12-19 00:15:00|130721.5|130521.5|130644.5|130444.5|130725|130525|130644.5|130444.5|250
1671409200000|2022-12-19 00:20:00|130645|130445|130569|130369|130646.5|130446.5|130516|130337|285
1671409500000|2022-12-19 00:25:00|130568.5|130368.5|130487.5|130287.5|130593.5|130393.5|130423.5|130223.5|346
1671409800000|2022-12-19 00:30:00|130489.5|130289.5|130519.5|130319.5|130531|130331|130480.5|130280.5|294
1671410100000|2022-12-19 00:35:00|130520.5|130320.5|130417.5|130317.5|130538|130338|130379|130214|366
1671410400000|2022-12-19 00:40:00|130417|130317|130461|130261|130480|130335.5|130386.5|130237|360
1671410700000|2022-12-19 00:45:00|130466.5|130266.5|130184|129984|130496|130296|130184|129984|489
1671411000000|2022-12-19 00:50:00|130179|129979|130158|130058|130211|130071.5|130042.5|129852|528
1671411300000|2022-12-19 00:55:00|130154|130054|129825|129625|130191|130055.5|129790.5|129590.5|558
1671411600000|2022-12-19 01:00:00|129826.5|129626.5|129687.5|129587.5|129945|129756|129687.5|129587.5|607
1671411900000|2022-12-19 01:05:00|129685.5|129585.5|129892|129792|129914.5|129814.5|129669|129569|529
1671412200000|2022-12-19 01:10:00|129887.5|129787.5|129751.5|129651.5|129888.5|129788.5|129719|129619|419
1671412500000|2022-12-19 01:15:00|129752|129652|129832.5|129732.5|129853.5|129753.5|129657|129557|443
1671412800000|2022-12-19 01:20:00|129828.5|129728.5|129917.5|129817.5|129932|129832|129798.5|129698.5|392
1671413100000|2022-12-19 01:25:00|129918|129818|129916|129816|129987.5|129887.5|129902.5|129802.5|413
1671413400000|2022-12-19 01:30:00|129917.5|129817.5|129836.5|129736.5|129939.5|129839.5|129787.5|129687.5|465
1671413700000|2022-12-19 01:35:00|129837|129737|129927|129827|129975|129875|129814.5|129714.5|393
1671414000000|2022-12-19 01:40:00|129924|129824|129883|129783|129946.5|129846.5|129862.5|129762.5|361
1671414300000|2022-12-19 01:45:00|129882.5|129782.5|129885.5|129785.5|129908|129808|129861|129761|205
1671414600000|2022-12-19 01:50:00|129886.5|129786.5|129943.5|129843.5|129956.5|129856.5|129885.5|129785.5|268
1671414900000|2022-12-19 01:55:00|129943|129843|129912.5|129812.5|129974|129874|129876.5|129776.5|239
1671415200000|2022-12-19 02:00:00|129913|129813|129727.5|129627.5|129921.5|129821.5|129649|129549|447
1671415500000|2022-12-19 02:05:00|129728|129628|129798.5|129698.5|129824.5|129724.5|129705|129605|338
1671415800000|2022-12-19 02:10:00|129797.5|129697.5|129832|129732|129948.5|129848.5|129795.5|129695.5|464
1671416100000|2022-12-19 02:15:00|129831|129731|129950.5|129850.5|129959.5|129859.5|129824.5|129724.5|405
1671416400000|2022-12-19 02:20:00|129952.5|129852.5|129955|129855|130021|129921|129936.5|129836.5|363
1671416700000|2022-12-19 02:25:00|129953|129853|129939.5|129839.5|129967|129867|129933|129833|255
1671417000000|2022-12-19 02:30:00|129940.5|129840.5|129774|129674|129967.5|129867.5|129774|129674|342
1671417300000|2022-12-19 02:35:00|129772|129672|129831|129731|129855|129755|129742|129642|357
1671417600000|2022-12-19 02:40:00|129834.5|129734.5|129863|129763|129881|129781|129825.5|129725.5|280
1671417900000|2022-12-19 02:45:00|129864|129764|129870.5|129770.5|129885.5|129785.5|129840|129740|203
1671418200000|2022-12-19 02:50:00|129869.5|129769.5|129845.5|129745.5|129873.5|129773.5|129835|129735|223
1671418500000|2022-12-19 02:55:00|129845|129745|129854.5|129754.5|129895.5|129795.5|129834.5|129734.5|241
1671418800000|2022-12-19 03:00:00|129854|129754|129952|129852|129981|129881|129854|129754|299
1671419100000|2022-12-19 03:05:00|129958|129858|129953|129853|129988|129888|129899.5|129799.5|245
1671419400000|2022-12-19 03:10:00|129954|129854|129996|129896|130007|129907|129894.5|129794.5|265
1671419700000|2022-12-19 03:15:00|129993.5|129893.5|130029|129929|130037|129937|129968.5|129868.5|196
1671420000000|2022-12-19 03:20:00|130029.5|129929.5|130100.5|130000.5|130142|130042|130027|129927|279
1671420300000|2022-12-19 03:25:00|130101|130001|130142|130042|130150.5|130050.5|130100|130000|298
1671420600000|2022-12-19 03:30:00|130141.5|130041.5|130220|130120|130260.5|130160.5|130119|130019|282
1671420900000|2022-12-19 03:35:00|130219.5|130119.5|130332|130232|130406.5|130306.5|130209.5|130109.5|352
1671421200000|2022-12-19 03:40:00|130332.5|130232.5|130287.5|130187.5|130340.5|130240.5|130254.5|130154.5|305
1671421500000|2022-12-19 03:45:00|130288|130188|130369.5|130269.5|130407.5|130307.5|130281.5|130181.5|277
1671421800000|2022-12-19 03:50:00|130368.5|130268.5|130340.5|130240.5|130379.5|130279.5|130324|130224|178
1671422100000|2022-12-19 03:55:00|130331.5|130231.5|130261|130161|130331.5|130231.5|130197.5|130097.5|260
1671422400000|2022-12-19 04:00:00|130259|130159|130165|130065|130259|130159|130145|130045|301
1671422700000|2022-12-19 04:05:00|130165.5|130065.5|130243|130143|130263|130163|130160|130060|310
1671423000000|2022-12-19 04:10:00|130250.5|130150.5|130230.5|130130.5|130265.5|130165.5|130205|130105|190
1671423300000|2022-12-19 04:15:00|130231.5|130131.5|130255.5|130155.5|130259|130159|130195|130095|164
1671423600000|2022-12-19 04:20:00|130255|130155|130256|130156|130329.5|130229.5|130224.5|130124.5|271
1671423900000|2022-12-19 04:25:00|130255.5|130155.5|130233|130133|130257.5|130157.5|130203|130103|208
1671424200000|2022-12-19 04:30:00|130232.5|130132.5|130229.5|130129.5|130235|130135|130190|130090|150
1671424500000|2022-12-19 04:35:00|130230|130130|130267|130167|130282|130182|130198.5|130098.5|151
1671424800000|2022-12-19 04:40:00|130267.5|130167.5|130364.5|130264.5|130368|130268|130264.5|130164.5|220
1671425100000|2022-12-19 04:45:00|130365|130265|130361.5|130261.5|130394.5|130294.5|130353.5|130253.5|215
1671425400000|2022-12-19 04:50:00|130362|130262|130182|130082|130363|130263|130102.5|130002.5|378
1671425700000|2022-12-19 04:55:00|130183|130083|130327|130227|130327|130227|130183|130083|254
1671426000000|2022-12-19 05:00:00|130335|130235|130353|130253|130353|130253|130249.5|130149.5|319
1671426300000|2022-12-19 05:05:00|130348.5|130248.5|130217|130117|130364|130264|130217|130117|316
1671426600000|2022-12-19 05:10:00|130216.5|130116.5|130215|130115|130311|130211|130206|130106|302
1671426900000|2022-12-19 05:15:00|130215.5|130115.5|130206.5|130106.5|130225.5|130125.5|130173|130073|266
1671427200000|2022-12-19 05:20:00|130207|130107|130236|130136|130243.5|130143.5|130187|130087|176
1671427500000|2022-12-19 05:25:00|130240.5|130140.5|130109.5|130009.5|130251|130151|130098|129998|284
1671427800000|2022-12-19 05:30:00|130109|130009|130242|130142|130243|130143|130080.5|129980.5|383
1671428100000|2022-12-19 05:35:00|130240.5|130140.5|130276.5|130176.5|130340|130240|130235.5|130135.5|343
1671428400000|2022-12-19 05:40:00|130277.5|130177.5|130201.5|130101.5|130292|130192|130127.5|130027.5|390
1671428700000|2022-12-19 05:45:00|130201|130101|130120.5|130020.5|130232|130132|130046.5|129946.5|417
1671429000000|2022-12-19 05:50:00|130119.5|130019.5|130182|130082|130225|130125|130119.5|130019.5|333
1671429300000|2022-12-19 05:55:00|130180.5|130080.5|130204|130104|130253.5|130153.5|130141|130027|354
1671429600000|2022-12-19 06:00:00|130203.5|130103.5|130136|130036|130212.5|130112.5|130115|130015|318
1671429900000|2022-12-19 06:05:00|130140.5|130040.5|130208.5|130108.5|130264|130164|130082.5|129982.5|340
1671430200000|2022-12-19 06:10:00|130207|130107|130239|130139|130303.5|130203.5|130188.5|130088.5|384
1671430500000|2022-12-19 06:15:00|130239.5|130139.5|130271.5|130171.5|130292.5|130192.5|130232|130132|369
1671430800000|2022-12-19 06:20:00|130272.5|130172.5|130229|130129|130280.5|130180.5|130199.5|130099.5|308
1671431100000|2022-12-19 06:25:00|130228.5|130128.5|130237.5|130137.5|130323.5|130223.5|130155.5|130055.5|361
1671431400000|2022-12-19 06:30:00|130236|130136|130243.5|130043.5|130256.5|130136|130207|130007|235
1671431700000|2022-12-19 06:35:00|130240|130040|130292|130092|130309|130109|130238.5|130038.5|117
1671432000000|2022-12-19 06:40:00|130292.5|130092.5|130271.5|130071.5|130292.5|130092.5|130207|129996|126
1671432300000|2022-12-19 06:45:00|130271|130071|130239|130039|130271.5|130071.5|130200|130000|117
1671432600000|2022-12-19 06:50:00|130239.5|130039.5|130316|130116|130321|130121|130239.5|130039.5|116
1671432900000|2022-12-19 06:55:00|130316.5|130116.5|130318|130118|130334|130134|130313|130113|53
1671433200000|2022-12-19 07:00:00|130320|130120|130290|130090|130323|130123|130288|130088|90
1671433500000|2022-12-19 07:05:00|130291|130091|130271|130071|130297.5|130097.5|130271|130071|76
1671433800000|2022-12-19 07:10:00|130271.5|130071.5|130253.5|130053.5|130278|130078|130253|130053|72
1671434100000|2022-12-19 07:15:00|130253|130053|130328|130128|130332|130132|130253|130053|87
1671434400000|2022-12-19 07:20:00|130327.5|130127.5|130325|130125|130336|130178.5|130268|130110|127
1671434700000|2022-12-19 07:25:00|130326|130126|130280|130180|130343|130188.5|130278.5|130125|63
1671435000000|2022-12-19 07:30:00|130279.5|130179.5|130336|130136|130336.5|130190|130264|130115|95
1671435300000|2022-12-19 07:35:00|130336.5|130136.5|130350.5|130150.5|130363|130163|130333|130133|39
1671435600000|2022-12-19 07:40:00|130351|130151|130342|130142|130351|130151|130342|130142|11
1671435900000|2022-12-19 07:45:00|130341|130141|130365|130165|130369.5|130169.5|130341|130141|41
1671436200000|2022-12-19 07:50:00|130364.5|130164.5|130438.5|130238.5|130440|130240|130364.5|130164.5|72
1671436500000|2022-12-19 07:55:00|130440|130240|130434.5|130234.5|130471.5|130271.5|130427|130227|115
1671436800000|2022-12-19 08:00:00|130433.5|130233.5|130441|130241|130443|130243|130427.5|130227.5|59
1671437100000|2022-12-19 08:05:00|130441.5|130241.5|130436.5|130236.5|130442.5|130242.5|130436|130236|76
1671437400000|2022-12-19 08:10:00|130438|130238|130493.5|130293.5|130497|130297|130343.5|130143.5|102
1671437700000|2022-12-19 08:15:00|130493|130293|130334.5|130134.5|130493.5|130293.5|130334.5|130134.5|89
1671438000000|2022-12-19 08:20:00|130334|130134|130283|130083|130340|130140|130282|130082|126
1671438300000|2022-12-19 08:25:00|130283.5|130083.5|130254|130054|130285|130085|130190.5|129990.5|83
1671438600000|2022-12-19 08:30:00|130253.5|130053.5|130263|130063|130263|130063|130249|130049|13
1671438900000|2022-12-19 08:35:00|130262.5|130062.5|130261.5|130061.5|130263|130063|130261|130061|7
1671439200000|2022-12-19 08:40:00|130260|130060|130249.5|130049.5|130260|130060|130249.5|130049.5|17
1671439500000|2022-12-19 08:45:00|130248.5|130048.5|130130.5|129930.5|130248.5|130048.5|130120.5|129920|74
1671439800000|2022-12-19 08:50:00|130129|129929|130090|129884|130129|129929|130087.5|129884|56
1671440100000|2022-12-19 08:55:00|130088|129882|130084|129884|130132.5|129932.5|130081.5|129881|113
1671440400000|2022-12-19 09:00:00|130070|129870|130129|129929|130129|129929|130068.5|129868.5|56
1671440700000|2022-12-19 09:05:00|130128|129928|130035|129835|130129|129929|130032.5|129832.5|117
1671441000000|2022-12-19 09:10:00|130034.5|129834.5|130048|129845|130049|129846.5|130016|129816|65
1671441300000|2022-12-19 09:15:00|130049|129841|130012.5|129812.5|130065|129862|129996|129796|88
1671441600000|2022-12-19 09:20:00|130017.5|129817.5|130020.5|129820.5|130037.5|129837.5|130017.5|129817.5|38
1671441900000|2022-12-19 09:25:00|130020|129820|130019|129819|130020|129820|130015|129815|21
1671442200000|2022-12-19 09:30:00|130018.5|129818.5|129993|129793|130027|129827|129993|129793|59
1671442500000|2022-12-19 09:35:00|129992.5|129792.5|129992.5|129792.5|129993|129793|129992|129792|4
1671442800000|2022-12-19 09:40:00|129997|129797|129970.5|129770.5|129997|129797|129963|129763|94
1671443100000|2022-12-19 09:45:00|129971|129771|129992.5|129792.5|130052|129815|129911|129711|174
1671443400000|2022-12-19 09:50:00|129992|129792|130091|129850|130092|129867|129991|129791|77
1671443700000|2022-12-19 09:55:00|130024|129824|129997|129797|130032.5|129832.5|129992|129792|119
1671444000000|2022-12-19 10:00:00|129998|129798|129998|129798|130015.5|129815.5|129994|129794|12
1671444300000|2022-12-19 10:05:00|129999|129799|129999.5|129799.5|129999.5|129799.5|129999|129799|2
1671444600000|2022-12-19 10:10:00|129999|129799|129998.5|129798.5|129999|129799|129998.5|129798.5|2
1671444900000|2022-12-19 10:15:00|130000|129800|129993|129793|130000|129800|129993|129793|5
1671445200000|2022-12-19 10:20:00|129992|129792|130007.5|129807.5|130008.5|129808.5|129972.5|129772.5|65
1671445500000|2022-12-19 10:25:00|130007|129807|130061|129861|130076|129876|130004|129804|65
1671445800000|2022-12-19 10:30:00|130060.5|129860.5|130018|129818|130061|129861|129989.5|129789.5|74
1671446100000|2022-12-19 10:35:00|130018.5|129818.5|130018.5|129818.5|130020|129820|130012|129812|22
1671446400000|2022-12-19 10:40:00|130019|129819|130027|129827|130031|129831|130013|129813|35
1671446700000|2022-12-19 10:45:00|130027.5|129827.5|130046.5|129846.5|130084|129884|130027|129827|71
1671447000000|2022-12-19 10:50:00|130047|129847|130026|129826|130047|129847|130026|129826|37
1671447300000|2022-12-19 10:55:00|130025.5|129825.5|130014|129814|130026|129826|130011|129811|31
1671447600000|2022-12-19 11:00:00|130016|129816|129992|129792|130016|129816|129992|129792|27
1671447900000|2022-12-19 11:05:00|129992.5|129792.5|130026|129826|130035|129872.5|129968.5|129791.5|52
1671448200000|2022-12-19 11:10:00|130028.5|129828.5|130057.5|129857.5|130060.5|129860.5|130028.5|129828.5|60
1671448500000|2022-12-19 11:15:00|130057|129857|130058.5|129858.5|130058.5|129858.5|130057|129857|12
1671448800000|2022-12-19 11:20:00|130072.5|129872.5|130067.5|129867.5|130087.5|129887.5|130062.5|129862.5|19
1671449100000|2022-12-19 11:25:00|130063.5|129863.5|130053.5|129853.5|130063.5|129863.5|130048|129848|36
1671449400000|2022-12-19 11:30:00|130052|129852|130025|129825|130052|129852|130024.5|129824.5|26
1671449700000|2022-12-19 11:35:00|130023.5|129823.5|130044.5|129844.5|130044.5|129844.5|130021|129821|23
1671450000000|2022-12-19 11:40:00|130044|129844|130051|129851|130057|129857|130044|129844|29
1671450300000|2022-12-19 11:45:00|130050.5|129850.5|130047|129847|130056.5|129856.5|130046|129846|33
1671450600000|2022-12-19 11:50:00|130054.5|129854.5|130042|129842|130054.5|129854.5|130041|129841|43
1671450900000|2022-12-19 11:55:00|130042.5|129842.5|130054.5|129854.5|130060|129860|130042|129842|14
1671451200000|2022-12-19 12:00:00|130042|129842|130050|129850|130082.5|129882.5|130041.5|129841.5|81
1671451500000|2022-12-19 12:05:00|130050.5|129850.5|130020|129820|130050.5|129850.5|130019.5|129819.5|43
1671451800000|2022-12-19 12:10:00|130019.5|129819.5|130026.5|129826.5|130026.5|129826.5|130019.5|129819.5|4
1671452100000|2022-12-19 12:15:00|130029|129829|130043|129843|130043.5|129843.5|130028.5|129828.5|19
1671452400000|2022-12-19 12:20:00|130043.5|129843.5|130025|129825|130043.5|129843.5|130012|129812|49
1671452700000|2022-12-19 12:25:00|130024.5|129824.5|130022.5|129822.5|130026.5|129826.5|130018|129818|39
1671453000000|2022-12-19 12:30:00|130021.5|129821.5|130025|129825|130025.5|129825.5|130019.5|129819.5|18
1671453300000|2022-12-19 12:35:00|130025.5|129825.5|130001|129801|130025.5|129825.5|129999|129799|34
1671453600000|2022-12-19 12:40:00|130002.5|129802.5|130006.5|129806.5|130020|129820|130002.5|129802.5|34
1671453900000|2022-12-19 12:45:00|130007|129807|130007|129807|130010|129810|130006|129806|19
1671454200000|2022-12-19 12:50:00|130006.5|129806.5|129976.5|129776.5|130006.5|129806.5|129976.5|129776.5|47
1671454500000|2022-12-19 12:55:00|129974.5|129774.5|129970.5|129770.5|129977.5|129777.5|129929|129729|72
1671454800000|2022-12-19 13:00:00|129966|129766|129973|129773|129973|129773|129944|129744|72
1671455100000|2022-12-19 13:05:00|129973.5|129773.5|130001|129801|130008|129808|129973|129773|63
1671455400000|2022-12-19 13:10:00|130000.5|129800.5|129982.5|129782.5|130004.5|129804.5|129971.5|129771.5|57
1671455700000|2022-12-19 13:15:00|129986|129786|130010.5|129810.5|130057|129875.5|129975.5|129786|62
1671456000000|2022-12-19 13:20:00|130010|129810|130059.5|129859.5|130089|129889|130008.5|129808.5|101
1671456300000|2022-12-19 13:25:00|130059|129859|130028|129828|130059|129859|130027.5|129827.5|21
1671456600000|2022-12-19 13:30:00|130028.5|129828.5|130020.5|129820.5|130033.5|129833.5|130014|129814|32
1671456900000|2022-12-19 13:35:00|130020|129820|130022|129822|130022.5|129822.5|130018|129818|35
1671457200000|2022-12-19 13:40:00|130022.5|129822.5|130021|129821|130022.5|129822.5|130015|129815|51
1671457500000|2022-12-19 13:45:00|130020|129820|130017.5|129817.5|130022.5|129822.5|130014|129814|76
1671457800000|2022-12-19 13:50:00|130018|129818|130027|129827|130031|129831|130017|129817|51
1671458100000|2022-12-19 13:55:00|130026.5|129826.5|130022|129822|130027.5|129827.5|130022|129822|35
1671458400000|2022-12-19 14:00:00|130021.5|129821.5|129996.5|129796.5|130021.5|129821.5|129993|129793|30
1671458700000|2022-12-19 14:05:00|129996|129796|129995.5|129795.5|129997|129797|129995|129795|25
1671459000000|2022-12-19 14:10:00|129995|129795|129995|129795|129995|129795|129995|129795|1
1671459300000|2022-12-19 14:15:00|129994.5|129794.5|129994|129794|129995.5|129795.5|129993.5|129793.5|14
1671459600000|2022-12-19 14:20:00|129994.5|129794.5|130001.5|129801.5|130001.5|129801.5|129987.5|129787.5|21
1671459900000|2022-12-19 14:25:00|130002|129802|129999.5|129799.5|130016|129816|129989|129789|18
1671460200000|2022-12-19 14:30:00|129999|129799|129987|129787|130063|129863|129987|129787|78
1671460500000|2022-12-19 14:35:00|129987.5|129787.5|130077.5|129877.5|130077.5|129877.5|129987.5|129787.5|37
1671460800000|2022-12-19 14:40:00|130086|129886|130240|129988|130631.5|130271.5|130077.5|129877.5|229
1671461100000|2022-12-19 14:45:00|130239|129989|130265|130065|130282.5|130082.5|130218|129989|146
1671461400000|2022-12-19 14:50:00|130261.5|130061.5|130372|130080|130420|130105|130261.5|130049|132
1671461700000|2022-12-19 14:55:00|130373|130079|130330|130130|130408|130131|130325|130074|189
1671462000000|2022-12-19 15:00:00|130331.5|130131.5|130235.5|130035.5|130331.5|130131.5|130231|130031|105
1671462300000|2022-12-19 15:05:00|130235|130035|130185.5|129985.5|130240|130040|130185|129985|46
1671462600000|2022-12-19 15:10:00|130186|129986|130310|130110|130383|130183|130186|129983|99
1671462900000|2022-12-19 15:15:00|130309.5|130109.5|130195.5|129995.5|130321.5|130121.5|130178.5|129978.5|115
1671463200000|2022-12-19 15:20:00|130196|129996|130160|129960|130196|129996|130155|129955|109
1671463500000|2022-12-19 15:25:00|130161|129961|130154.5|129954.5|130169.5|129969.5|130151|129951|90
1671463800000|2022-12-19 15:30:00|130155|129955|130205.5|130005.5|130206|130006|130146|129946|76
1671464100000|2022-12-19 15:35:00|130205|130005|130191.5|129991.5|130222.5|130022.5|130191.5|129976|99
1671464400000|2022-12-19 15:40:00|130192|129992|130192.5|129992.5|130201.5|130001.5|130191|129991|35
1671464700000|2022-12-19 15:45:00|130193.5|129993.5|130253.5|130053.5|130253.5|130053.5|130193.5|129993.5|57
1671465000000|2022-12-19 15:50:00|130254|130054|130272|130072|130274|130074|130251.5|130051.5|60
1671465300000|2022-12-19 15:55:00|130271.5|130071.5|130246.5|130046.5|130272|130072|130246|130046|50
1671465600000|2022-12-19 16:00:00|130247|130047|130281.5|130081.5|130283.5|130083.5|130247|130047|35
1671465900000|2022-12-19 16:05:00|130282|130082|130383|130183|130400|130200|130281.5|130081.5|39
1671466200000|2022-12-19 16:10:00|130379.5|130179.5|130315|130115|130379.5|130179.5|130308|130108|79
1671466500000|2022-12-19 16:15:00|130315.5|130115.5|130295.5|130095.5|130326.5|130126.5|130295|130095|67
1671466800000|2022-12-19 16:20:00|130296|130096|130271.5|130071.5|130298|130098|130271|130071|62
1671467100000|2022-12-19 16:25:00|130271|130071|130264|130035|130271.5|130071.5|130253.5|130035|73
1671467400000|2022-12-19 16:30:00|130263|130036|130260|130048|130265|130048|130260|130036|17
1671467700000|2022-12-19 16:35:00|130238|130037|130222|130007|130259|130044|130213.5|130007|77
1671468000000|2022-12-19 16:40:00|130245|130021|130237|130037|130245|130037.5|130236.5|130021|48
1671468300000|2022-12-19 16:45:00|130216|130016|130219|129998|130219|130016|130209.5|129998|47
1671468600000|2022-12-19 16:50:00|130220|129948|130269|129948|130269|129948|130220|129948|3
1671468900000|2022-12-19 16:55:00|130254|129934|130250|129930|130254|129934|130250|129930|4
1671469200000|2022-12-19 17:00:00|130262|129942|130255|129965|130262|129965|130255|129942|25
1671469500000|2022-12-19 17:05:00|130254|129967|130226.5|130026.5|130293|130042|130226|129967|159
1671470100000|2022-12-19 17:15:00|130228.5|130028.5|130229.5|130029.5|130230|130030|130228.5|130028.5|11
1671470700000|2022-12-19 17:25:00|130230.5|130030.5|130227.5|130027.5|130231|130031|130227.5|130027.5|3
1671471000000|2022-12-19 17:30:00|130228|130028|130227.5|130027.5|130228|130028|130227.5|130027.5|6
1671471300000|2022-12-19 17:35:00|130226.5|130026.5|130227|130027|130227.5|130027.5|130223|130023|23
1671471600000|2022-12-19 17:40:00|130232|130032|130231.5|130031.5|130232|130032|130231|130031|20
1671471900000|2022-12-19 17:45:00|130230.5|130030.5|130228|130028|130230.5|130030.5|130227.5|130027.5|9
1671472200000|2022-12-19 17:50:00|130228.5|130028.5|130212.5|130012.5|130228.5|130028.5|130212.5|130012.5|43
1671472500000|2022-12-19 17:55:00|130212|130012|130156.5|129956.5|130212.5|130012.5|130156|129956|29
1671472800000|2022-12-19 18:00:00|130157|129957|130162.5|129962.5|130189|129989|130156.5|129956.5|73
1671473100000|2022-12-19 18:05:00|130162|129962|130162|129962|130162|129962|130161.5|129961.5|31
1671473400000|2022-12-19 18:10:00|130184.5|129984.5|130197|129997|130212.5|130012.5|130184|129984|11
1671473700000|2022-12-19 18:15:00|130197.5|129997.5|130200.5|130000.5|130201.5|130001.5|130197.5|129997.5|12
1671474000000|2022-12-19 18:20:00|130204|130004|130210.5|130010.5|130211.5|130011.5|130204|130004|24
1671474300000|2022-12-19 18:25:00|130211|130011|130191|129991|130211|130011|130189|129989|54
1671474600000|2022-12-19 18:30:00|130190|129990|130198.5|129998.5|130202.5|130002.5|130188.5|129988.5|46
1671474900000|2022-12-19 18:35:00|130199|129999|130212.5|130012.5|130215|130015|130198.5|129998.5|20
1671475200000|2022-12-19 18:40:00|130213|130013|130205|130005|130217|130017|130201|130001|56
1671475500000|2022-12-19 18:45:00|130204.5|130004.5|130212|130012|130214.5|130014.5|130204|130004|40
1671475800000|2022-12-19 18:50:00|130212.5|130012.5|130212.5|130012.5|130212.5|130012.5|130212.5|130012.5|1
1671476100000|2022-12-19 18:55:00|130236|130036|130232|130032|130250.5|130050.5|130214|130014|32
1671476400000|2022-12-19 19:00:00|130269|130069|130242.5|130042.5|130286|130086|130232|130032|82
1671476700000|2022-12-19 19:05:00|130243|130043|130246|130046|130246.5|130046.5|130242|130042|14
1671477000000|2022-12-19 19:10:00|130245|130045|130242.5|130042.5|130245|130045|130237|130037|16
1671477300000|2022-12-19 19:15:00|130243.5|130043.5|130242|130042|130243.5|130043.5|130242|130042|3
1671477900000|2022-12-19 19:25:00|130241.5|130041.5|130242|130042|130242.5|130042.5|130236.5|130036.5|19
1671478200000|2022-12-19 19:30:00|130242.5|130042.5|130242|130042|130244|130044|130241|130041|11
1671478500000|2022-12-19 19:35:00|130241.5|130041.5|130241|130041|130241.5|130041.5|130241|130041|2
1671478800000|2022-12-19 19:40:00|130223.5|130023.5|130233|130033|130241|130041|130221.5|130021.5|12
1671479100000|2022-12-19 19:45:00|130233.5|130033.5|130236|130036|130249|130049|130232.5|130032.5|48
1671479400000|2022-12-19 19:50:00|130236.5|130036.5|130249.5|130049.5|130250.5|130050.5|130217|130017|15
1671479700000|2022-12-19 19:55:00|130238.5|130038.5|130251.5|130051.5|130257|130057|130201|130001|64
1671480000000|2022-12-19 20:00:00|130251|130051|130252|130052|130252|130052|130235.5|130035.5|53
1671480300000|2022-12-19 20:05:00|130248|130048|130223|130023|130258|130058|130218|130018|74
1671480600000|2022-12-19 20:10:00|130222.5|130022.5|130244.5|130044.5|130264|130064|130222.5|130022.5|46
1671480900000|2022-12-19 20:15:00|130238|130038|130217|130017|130238|130038|130215.5|130015.5|49
1671481200000|2022-12-19 20:20:00|130216.5|130016.5|130215|130015|130217|130017|130214.5|130014.5|10
1671481500000|2022-12-19 20:25:00|130213.5|130013.5|130210|130010|130213.5|130013.5|130210|130010|2
1671481800000|2022-12-19 20:30:00|130210.5|130010.5|130209.5|130009.5|130215.5|130015.5|130194|129983|32
1671482100000|2022-12-19 20:35:00|130210|130010|130204.5|130004.5|130210.5|130010.5|130203.5|130003.5|46
1671482400000|2022-12-19 20:40:00|130205|130005|130168.5|129968.5|130208|130008|130165.5|129965.5|72
1671482700000|2022-12-19 20:45:00|130168|129968|130181.5|129981.5|130182|129982|130165|129965|32
1671483000000|2022-12-19 20:50:00|130182|129982|130191|129991|130191.5|129991.5|130175|129975|41
1671483300000|2022-12-19 20:55:00|130190.5|129990.5|130192.5|129992.5|130214.5|130014.5|130183.5|129983.5|26
1671494400000|2022-12-20 00:00:00|130585|130225|130474|130274|130615|130322|130396|130193|233
1671494700000|2022-12-20 00:05:00|130467.5|130267.5|130353|130153|130467.5|130267.5|130292|130050|210
1671495000000|2022-12-20 00:10:00|130357.5|130157.5|130085.5|129885.5|130358.5|130158.5|129916|129556|266
1671495300000|2022-12-20 00:15:00|130086|129886|130061|129861|130284.5|129974|130037.5|129837.5|214
1671495600000|2022-12-20 00:20:00|130060.5|129860.5|130194.5|129994.5|130218|130018|130054|129854|289
1671495900000|2022-12-20 00:25:00|130193.5|129993.5|130110|130010|130208|130010|130110|129947|225
1671496200000|2022-12-20 00:30:00|130107|130007|130146.5|130046.5|130182.5|130046.5|130083.5|129927|251
1671496500000|2022-12-20 00:35:00|130149.5|130049.5|130206|130106|130220|130120|130108.5|130008.5|291
1671496800000|2022-12-20 00:40:00|130207|130107|130194|130094|130285|130152.5|130184.5|130084.5|199
1671497100000|2022-12-20 00:45:00|130193.5|130093.5|130164|130064|130197|130097|130140.5|130040.5|181
1671497400000|2022-12-20 00:50:00|130163.5|130063.5|130021.5|129921.5|130182|130082|130021.5|129921.5|302
1671497700000|2022-12-20 00:55:00|130014.5|129914.5|129919.5|129819.5|130025.5|129925.5|129914|129814|424
1671498000000|2022-12-20 01:00:00|129920|129820|129990|129890|130011|129911|129920|129820|332
1671498300000|2022-12-20 01:05:00|129987|129887|130089.5|129989.5|130130|130030|129977|129877|349
1671498600000|2022-12-20 01:10:00|130089|129989|130176|130076|130177|130077|130083.5|129983.5|273
1671498900000|2022-12-20 01:15:00|130175|130075|130124.5|130024.5|130198|130086.5|130100|129971.5|318
1671499200000|2022-12-20 01:20:00|130130|130030|130147|130047|130169|130069|130116.5|130016.5|294
1671499500000|2022-12-20 01:25:00|130146.5|130046.5|130158|130058|130204|130104|130137|130037|224
1671499800000|2022-12-20 01:30:00|130158.5|130058.5|130110.5|130010.5|130165.5|130065.5|130041.5|129941.5|434
1671500100000|2022-12-20 01:35:00|130106|130006|130272.5|130172.5|130276.5|130176.5|130089.5|129989.5|417
1671500400000|2022-12-20 01:40:00|130268.5|130168.5|130253.5|130153.5|130380.5|130280.5|130253.5|130153.5|460
1671500700000|2022-12-20 01:45:00|130257.5|130157.5|130263.5|130163.5|130304|130204|130245|130145|361
1671501000000|2022-12-20 01:50:00|130259.5|130159.5|130104.5|130004.5|130259.5|130159.5|130096|129996|320
1671501300000|2022-12-20 01:55:00|130104|130004|130046.5|129946.5|130113|130013|130030.5|129930.5|359
1671501600000|2022-12-20 02:00:00|130046|129946|130083|129983|130084.5|129984.5|130019|129919|373
1671501900000|2022-12-20 02:05:00|130082.5|129982.5|130043|129943|130123.5|130023.5|130001|129901|381
1671502200000|2022-12-20 02:10:00|130046|129946|130054.5|129954.5|130106.5|130006.5|130046|129946|383
1671502500000|2022-12-20 02:15:00|130054|129954|130105.5|130005.5|130119.5|130019.5|130049|129949|169
1671502800000|2022-12-20 02:20:00|130112|130012|130108.5|130008.5|130121|130021|130094.5|129994.5|137
1671503100000|2022-12-20 02:25:00|130112|130012|130067.5|129967.5|130123.5|130023.5|130024|129924|228
1671503400000|2022-12-20 02:30:00|130067|129967|130047.5|129947.5|130073|129973|130037.5|129937.5|217
1671503700000|2022-12-20 02:35:00|130048|129948|130009.5|129909.5|130048|129948|129992|129892|203
1671504000000|2022-12-20 02:40:00|130008.5|129908.5|130044|129944|130054.5|129954.5|130007.5|129907.5|217
1671504300000|2022-12-20 02:45:00|130045|129945|130044|129944|130052|129952|130025|129925|196
1671504600000|2022-12-20 02:50:00|130046.5|129946.5|130061.5|129961.5|130088|129988|130036.5|129936.5|142
1671504900000|2022-12-20 02:55:00|130061|129961|129895|129795|130061|129961|129895|129795|281
1671505200000|2022-12-20 03:00:00|129894|129794|129568.5|129368.5|129992.5|129892.5|129522.5|129322.5|792
1671505500000|2022-12-20 03:05:00|129565.5|129365.5|129097|128897|129565.5|129365.5|128042.5|127682.5|991
1671505800000|2022-12-20 03:10:00|129089|128889|129271.5|129071.5|129477.5|129281|128989.5|128789.5|842
1671506100000|2022-12-20 03:15:00|129270.5|129070.5|129585|129385|129606|129406|128984|128784|694
1671506400000|2022-12-20 03:20:00|129587|129387|129822.5|129622.5|129822.5|129622.5|129558|129358|730
1671506700000|2022-12-20 03:25:00|129821.5|129621.5|129388.5|129188.5|129875|129675|129379|129179|522
1671507000000|2022-12-20 03:30:00|129391.5|129191.5|129377|129177|129489|129289|129375|129175|508
1671507300000|2022-12-20 03:35:00|129380|129180|129296.5|129096.5|129383|129183|129246.5|129046.5|550
1671507600000|2022-12-20 03:40:00|129299|129099|129677.5|129477.5|129677.5|129477.5|129273.5|129073.5|554
1671507900000|2022-12-20 03:45:00|129681.5|129481.5|130075.5|129875.5|130125.5|129925.5|129663.5|129463.5|656
1671508200000|2022-12-20 03:50:00|130077.5|129877.5|130050.5|129850.5|130109.5|129909.5|129917|129717|507
1671508500000|2022-12-20 03:55:00|130050|129850|130014.5|129814.5|130086|129886|129966|129766|391
1671508800000|2022-12-20 04:00:00|130015.5|129815.5|129926|129726|130042|129842|129878.5|129678.5|423
1671509100000|2022-12-20 04:05:00|129925|129725|129828|129628|129937|129737|129815.5|129615.5|381
1671509400000|2022-12-20 04:10:00|129826|129626|129800.5|129600.5|129850|129650|129645.5|129445.5|520
1671509700000|2022-12-20 04:15:00|129803.5|129603.5|129899|129699|129959|129759|129802.5|129602.5|474
1671510000000|2022-12-20 04:20:00|129900.5|129700.5|129951.5|129751.5|129958.5|129758.5|129850|129650|398
1671510300000|2022-12-20 04:25:00|129956|129756|130034.5|129834.5|130035.5|129835.5|129870.5|129670.5|392
1671510600000|2022-12-20 04:30:00|130035|129835|129966.5|129766.5|130037.5|129837.5|129943|129743|435
1671510900000|2022-12-20 04:35:00|129968.5|129768.5|129936|129736|129992.5|129792.5|129930|129730|236
1671511200000|2022-12-20 04:40:00|129937.5|129737.5|129898|129698|129997|129797|129896.5|129696.5|251
1671511500000|2022-12-20 04:45:00|129897.5|129697.5|129696.5|129496.5|129897.5|129697.5|129689.5|129489.5|407
1671511800000|2022-12-20 04:50:00|129697|129497|129747|129547|129770|129570|129676.5|129476.5|313
1671512100000|2022-12-20 04:55:00|129749|129549|129664|129464|129756|129556|129630.5|129430.5|384
1671512400000|2022-12-20 05:00:00|129661.5|129461.5|129457.5|129257.5|129668|129468|129415.5|129215.5|515
1671512700000|2022-12-20 05:05:00|129450.5|129250.5|129347.5|129147.5|129500|129300|129326.5|129126.5|359
1671513000000|2022-12-20 05:10:00|129350|129150|129315|129115|129393.5|129193.5|129290.5|129090.5|344
1671513300000|2022-12-20 05:15:00|129316|129116|129444.5|129244.5|129454.5|129254.5|129312.5|129112.5|292
1671513600000|2022-12-20 05:20:00|129445.5|129245.5|129578.5|129378.5|129580|129380|129427|129227|325
1671513900000|2022-12-20 05:25:00|129579|129379|129531.5|129331.5|129650.5|129450.5|129531.5|129331.5|396
1671514200000|2022-12-20 05:30:00|129530.5|129330.5|129558.5|129358.5|129584.5|129384.5|129503.5|129303.5|425
1671514500000|2022-12-20 05:35:00|129583|129383|129511|129311|129599|129399|129498|129298|432
1671514800000|2022-12-20 05:40:00|129512.5|129312.5|129362.5|129162.5|129523.5|129323.5|129351|129151|413
1671515100000|2022-12-20 05:45:00|129363|129163|129426|129226|129435.5|129235.5|129363|129163|379
1671515400000|2022-12-20 05:50:00|129423|129223|129466|129266|129473.5|129273.5|129392|129192|227
1671515700000|2022-12-20 05:55:00|129467|129267|129325.5|129125.5|129483.5|129283.5|129325.5|129125.5|390
1671516000000|2022-12-20 06:00:00|129327.5|129127.5|129367.5|129167.5|129386.5|129186.5|129306.5|129106.5|430
1671516300000|2022-12-20 06:05:00|129365|129165|129326.5|129126.5|129382.5|129182.5|129278.5|129078.5|418
1671516600000|2022-12-20 06:10:00|129326|129126|129293|129093|129341.5|129141.5|129233.5|129033.5|394
1671516900000|2022-12-20 06:15:00|129302|129102|129179.5|128979.5|129318.5|129118.5|129168.5|128968.5|373
1671517200000|2022-12-20 06:20:00|129176.5|128976.5|129021.5|128821.5|129180|128980|129010.5|128810.5|371
1671517500000|2022-12-20 06:25:00|129023|128823|129101|128901|129113.5|128913.5|129016|128816|398
1671517800000|2022-12-20 06:30:00|129113|128913|129102.5|128902.5|129142.5|128942.5|129034.5|128834.5|277
1671518100000|2022-12-20 06:35:00|129103|128903|129132|128932|129134|128934|129090|128890|75
1671518400000|2022-12-20 06:40:00|129132.5|128932.5|129131.5|128931.5|129141.5|128963|129113|128931.5|41
1671518700000|2022-12-20 06:45:00|129132|128932|129138|128938|129163|128963|129130|128930|101
1671519000000|2022-12-20 06:50:00|129137.5|128937.5|129288.5|129088.5|129298|129089.5|129136.5|128936.5|214
1671519300000|2022-12-20 06:55:00|129287.5|129087.5|129159|128959|129288|129088|129137|128937|140
1671519600000|2022-12-20 07:00:00|129158.5|128958.5|129180.5|128980.5|129198.5|128998.5|129157.5|128957.5|112
1671519900000|2022-12-20 07:05:00|129182.5|128982.5|129240|129040|129342.5|129142.5|129182.5|128982.5|194
1671520200000|2022-12-20 07:10:00|129239.5|129039.5|129127.5|128927.5|129256.5|129056.5|129102|128902|186
1671520500000|2022-12-20 07:15:00|129128.5|128928.5|129127.5|128927.5|129165|128965|129103.5|128903.5|151
1671520800000|2022-12-20 07:20:00|129127|128927|128806|128587|129127|128927|128763.5|128563.5|170
1671521100000|2022-12-20 07:25:00|128817|128604|128815|128615|128900.5|128700.5|128785|128602.5|163
1671521400000|2022-12-20 07:30:00|128814.5|128614.5|128803|128603|128873|128673|128800|128600|164
1671521700000|2022-12-20 07:35:00|128802.5|128602.5|128895.5|128695.5|128905|128705|128798|128598|119
1671522000000|2022-12-20 07:40:00|128894.5|128694.5|128892|128692|128965|128765|128814|128614|142
1671522300000|2022-12-20 07:45:00|128891|128691|128708|128508|128894|128694|128708|128508|171
1671522600000|2022-12-20 07:50:00|128707.5|128507.5|128767|128600|128787|128607|128643.5|128443.5|149
1671522900000|2022-12-20 07:55:00|128766|128601|128782.5|128582.5|128791.5|128601|128739|128539|131
1671523200000|2022-12-20 08:00:00|128783.5|128583.5|128792|128592|128792|128592|128771.5|128571.5|48
1671523500000|2022-12-20 08:05:00|128791.5|128591.5|128817.5|128617.5|128826|128626|128753.5|128553.5|189
1671523800000|2022-12-20 08:10:00|128818.5|128618.5|128825|128625|128829.5|128629.5|128818.5|128618.5|57
1671524100000|2022-12-20 08:15:00|128820|128620|128822.5|128622.5|128835|128635|128799.5|128599.5|71
1671524400000|2022-12-20 08:20:00|128821.5|128621.5|128817.5|128617.5|128831|128631|128817.5|128617.5|47
1671524700000|2022-12-20 08:25:00|128816.5|128616.5|128659|128459|128817.5|128617.5|128646|128446|196
1671525000000|2022-12-20 08:30:00|128660|128460|128640|128446|128660|128460|128561.5|128361.5|126
1671525300000|2022-12-20 08:35:00|128638|128445|128543.5|128343.5|128638|128460|128505|128305|140
1671525600000|2022-12-20 08:40:00|128543|128343|128485|128285|128543|128343|128345|128165.5|159
1671525900000|2022-12-20 08:45:00|128485.5|128285.5|128320.5|128120.5|128486|128304|128305|128106|145
1671526200000|2022-12-20 08:50:00|128321|128121|128267|128067|128327.5|128127.5|128267|128067|54
1671526500000|2022-12-20 08:55:00|128273.5|128073.5|128240.5|128040.5|128318|128145|128240|128040|118
1671526800000|2022-12-20 09:00:00|128241|128041|128263.5|128063.5|128290.5|128090.5|128224|128024|149
1671527100000|2022-12-20 09:05:00|128249.5|128049.5|128189.5|127989.5|128263.5|128063.5|128173|127973|75
1671527400000|2022-12-20 09:10:00|128189|127989|128267.5|128067.5|128274.5|128102|128171|127971|163
1671527700000|2022-12-20 09:15:00|128267|128067|128248|128093|128300.5|128122|128243.5|128043.5|104
1671528000000|2022-12-20 09:20:00|128249|128092|128258|128095|128280|128101|128249|128073|34
1671528300000|2022-12-20 09:25:00|128259|128096|128265|128068|128265|128096|128252|128068|39
1671528600000|2022-12-20 09:30:00|128262|128064|128259|128062|128262|128067|128257|128062|11
1671528900000|2022-12-20 09:35:00|128269|128071|128392|128233|128412.5|128237|128264|128071|134
1671529200000|2022-12-20 09:40:00|128393|128232|128361|128205|128395|128232|128360|128188|73
1671529500000|2022-12-20 09:45:00|128360|128206|128433.5|128233.5|128433.5|128248|128358|128183|68
1671529800000|2022-12-20 09:50:00|128454|128254|128436|128267|128454|128273|128416|128239|56
1671530100000|2022-12-20 09:55:00|128430|128260|128417|128267|128430|128267|128414|128257|20
1671530400000|2022-12-20 10:00:00|128411|128265|128444|128244|128451.5|128274|128411|128211.5|48
1671530700000|2022-12-20 10:05:00|128444.5|128244.5|128454.5|128254.5|128454.5|128254.5|128444|128244|5
1671531300000|2022-12-20 10:15:00|128455.5|128255.5|128438|128238|128467|128267|128438|128238|56
1671531600000|2022-12-20 10:20:00|128438.5|128238.5|128439.5|128239.5|128439.5|128239.5|128435|128235|9
1671531900000|2022-12-20 10:25:00|128434|128234|128428|128228|128434|128234|128428|128228|2
1671532200000|2022-12-20 10:30:00|128426.5|128226.5|128401.5|128201.5|128426.5|128226.5|128401.5|128201.5|41
1671532500000|2022-12-20 10:35:00|128395|128195|128385|128185|128397|128197|128373.5|128173.5|39
1671532800000|2022-12-20 10:40:00|128384.5|128184.5|128405.5|128205.5|128431|128231|128384.5|128184.5|20
1671533100000|2022-12-20 10:45:00|128406|128206|128396.5|128196.5|128406.5|128206.5|128396|128196|12
1671533400000|2022-12-20 10:50:00|128418|128218|128425.5|128225.5|128426.5|128226.5|128418|128218|15
1671533700000|2022-12-20 10:55:00|128426|128226|128415|128215|128426|128226|128400.5|128200.5|69
1671534000000|2022-12-20 11:00:00|128415.5|128215.5|128430|128230|128430|128230|128415.5|128215.5|12
1671534300000|2022-12-20 11:05:00|128433.5|128233.5|128397.5|128197.5|128437.5|128237.5|128394.5|128194.5|23
1671534600000|2022-12-20 11:10:00|128398.5|128198.5|128406|128206|128406|128206|128398.5|128198.5|11
1671534900000|2022-12-20 11:15:00|128409.5|128209.5|128415|128215|128433|128233|128403|128203|45
1671535200000|2022-12-20 11:20:00|128424.5|128224.5|128432.5|128232.5|128433|128233|128413.5|128213.5|62
1671535500000|2022-12-20 11:25:00|128435|128235|128442|128242|128453.5|128253.5|128435|128235|24
1671535800000|2022-12-20 11:30:00|128442.5|128242.5|128444|128244|128444.5|128244.5|128442.5|128242.5|6
1671536100000|2022-12-20 11:35:00|128443|128243|128443|128243|128444|128244|128442|128242|6
1671536400000|2022-12-20 11:40:00|128440|128240|128421.5|128221.5|128445|128245|128416.5|128216.5|44
1671536700000|2022-12-20 11:45:00|128422|128222|128449.5|128249.5|128450|128250|128421.5|128221.5|43
1671537000000|2022-12-20 11:50:00|128449|128249|128457|128257|128457|128257|128448|128248|32
1671537300000|2022-12-20 11:55:00|128456|128256|128456|128256|128461|128261|128455.5|128255.5|10
1671537600000|2022-12-20 12:00:00|128455.5|128255.5|128458.5|128258.5|128460|128260|128444.5|128244.5|27
1671537900000|2022-12-20 12:05:00|128459|128259|128518.5|128318.5|128537|128337|128459|128259|56
1671538200000|2022-12-20 12:10:00|128512|128312|128506|128306|128524.5|128324.5|128506|128306|40
1671538500000|2022-12-20 12:15:00|128507|128307|128474.5|128274.5|128508|128308|128461.5|128261.5|44
1671538800000|2022-12-20 12:20:00|128475.5|128275.5|128493.5|128293.5|128517|128317|128475.5|128275.5|83
1671539100000|2022-12-20 12:25:00|128490.5|128290.5|128523.5|128323.5|128525.5|128325.5|128490.5|128290.5|34
1671539400000|2022-12-20 12:30:00|128512.5|128312.5|128504|128304|128514.5|128314.5|128504|128304|48
1671539700000|2022-12-20 12:35:00|128506.5|128306.5|128523.5|128323.5|128523.5|128323.5|128506.5|128306.5|24
1671540000000|2022-12-20 12:40:00|128524|128324|128639.5|128439.5|128663|128463|128523.5|128323.5|67
1671540300000|2022-12-20 12:45:00|128640|128440|128607.5|128407.5|128654|128454|128592|128392|73
1671540600000|2022-12-20 12:50:00|128607|128407|128609|128409|128611.5|128411.5|128601.5|128401.5|32
1671540900000|2022-12-20 12:55:00|128605|128405|128619.5|128419.5|128622.5|128422.5|128605|128405|27
1671541200000|2022-12-20 13:00:00|128625|128425|128700.5|128500.5|128700.5|128500.5|128625|128425|59
1671541500000|2022-12-20 13:05:00|128697|128497|128767|128534|128869|128634|128677.5|128477.5|69
1671541800000|2022-12-20 13:10:00|128771|128532|128724.5|128524.5|128776|128539|128713|128513|54
1671542100000|2022-12-20 13:15:00|128713.5|128513.5|128755|128544|128764|128548|128707.5|128507.5|33
1671542400000|2022-12-20 13:20:00|128753|128543|128738|128538|128764|128559|128732.5|128532.5|103
1671542700000|2022-12-20 13:25:00|128737.5|128537.5|128786.5|128586.5|128823|128622|128735.5|128535.5|81
1671543000000|2022-12-20 13:30:00|128786|128586|128703|128503|128786.5|128586.5|128644.5|128444.5|126
1671543300000|2022-12-20 13:35:00|128703.5|128503.5|128680|128480|128706|128506|128639.5|128439.5|141
1671543600000|2022-12-20 13:40:00|128682|128482|128682|128482|128692.5|128492.5|128680.5|128480.5|54
1671543900000|2022-12-20 13:45:00|128684.5|128484.5|128667.5|128467.5|128692|128492|128667.5|128467.5|26
1671544200000|2022-12-20 13:50:00|128670|128470|128666|128466|128671|128471|128665.5|128465.5|27
1671544500000|2022-12-20 13:55:00|128666.5|128466.5|128684|128484|128684|128484|128661|128461|55
1671544800000|2022-12-20 14:00:00|128682.5|128482.5|128644|128444|128683|128483|128638.5|128438.5|80
1671545100000|2022-12-20 14:05:00|128643.5|128443.5|128635.5|128435.5|128652|128452|128635.5|128435.5|40
1671545400000|2022-12-20 14:10:00|128636|128436|128701.5|128501.5|128705.5|128505.5|128636|128436|67
1671545700000|2022-12-20 14:15:00|128701|128501|128670.5|128470.5|128715.5|128515.5|128635|128435|98
1671546000000|2022-12-20 14:20:00|128670|128470|128664|128464|128720|128520|128642|128442|78
1671546300000|2022-12-20 14:25:00|128652|128389|128670|128345|128703|128389|128640|128345|91
1671546600000|2022-12-20 14:30:00|128669|128346|128616|128385|128697|128415|128604|128305|90
1671546900000|2022-12-20 14:35:00|128617|128384|128557.5|128357.5|128617|128393|128531.5|128331.5|91
1671547200000|2022-12-20 14:40:00|128559|128359|128577.5|128377.5|128579.5|128379.5|128558.5|128358.5|63
1671547500000|2022-12-20 14:45:00|128578|128378|128589.5|128389.5|128589.5|128389.5|128574|128374|39
1671547800000|2022-12-20 14:50:00|128590|128390|128639|128439|128640|128440|128589.5|128389.5|77
1671548100000|2022-12-20 14:55:00|128639.5|128439.5|128597|128397|128665.5|128465.5|128553.5|128353.5|182
1671548400000|2022-12-20 15:00:00|128598.5|128398.5|128520.5|128320.5|128599.5|128399.5|128492|128292|120
1671548700000|2022-12-20 15:05:00|128520|128320|128479.5|128279.5|128520|128320|128478.5|128278.5|61
1671549000000|2022-12-20 15:10:00|128479|128279|128475.5|128275.5|128479|128279|128473.5|128273.5|19
1671549300000|2022-12-20 15:15:00|128476|128276|128475.5|128275.5|128480.5|128280.5|128467|128267|37
1671549600000|2022-12-20 15:20:00|128476|128276|128469.5|128269.5|128476|128276|128469.5|128269.5|8
1671549900000|2022-12-20 15:25:00|128470|128270|128472|128272|128475|128275|128468.5|128268.5|11
1671550200000|2022-12-20 15:30:00|128472.5|128272.5|128471|128271|128479|128279|128468|128268|27
1671550500000|2022-12-20 15:35:00|128467.5|128267.5|128421.5|128221.5|128467.5|128267.5|128416.5|128216.5|61
1671550800000|2022-12-20 15:40:00|128423|128223|128445.5|128245.5|128447.5|128247.5|128408|128208|44
1671551100000|2022-12-20 15:45:00|128447.5|128247.5|128446|128246|128470|128270|128442|128242|54
1671551400000|2022-12-20 15:50:00|128444|128244|128384|128184|128444|128244|128378|128178|54
1671551700000|2022-12-20 15:55:00|128384.5|128184.5|128367|128167|128391.5|128191.5|128346|128146|69
1671552000000|2022-12-20 16:00:00|128377.5|128177.5|128442.5|128242.5|128461|128261|128377|128177|81
1671552300000|2022-12-20 16:05:00|128442|128242|128442.5|128242.5|128449.5|128249.5|128441.5|128241.5|55
1671552600000|2022-12-20 16:10:00|128433|128233|128448.5|128248.5|128449.5|128249.5|128425.5|128225.5|75
1671552900000|2022-12-20 16:15:00|128449|128249|128450.5|128250.5|128450.5|128250.5|128444|128244|32
1671553200000|2022-12-20 16:20:00|128450|128250|128472.5|128272.5|128477.5|128277.5|128448|128248|42
1671553500000|2022-12-20 16:25:00|128472|128272|128464.5|128264.5|128473|128273|128453.5|128253.5|79
1671553800000|2022-12-20 16:30:00|128464|128264|128458|128258|128464.5|128264.5|128447.5|128247.5|33
1671554100000|2022-12-20 16:35:00|128456.5|128256.5|128525.5|128325.5|128535|128335|128455|128255|86
1671554400000|2022-12-20 16:40:00|128525|128325|128528|128328|128532.5|128332.5|128468|128268|97
1671554700000|2022-12-20 16:45:00|128528.5|128328.5|128509|128309|128528.5|128328.5|128509|128309|53
1671555000000|2022-12-20 16:50:00|128505|128305|128459|128258|128505|128305|128459|128258|81
1671555300000|2022-12-20 16:55:00|128460|128270|128478.5|128278.5|128481.5|128281.5|128460|128260|73
1671555600000|2022-12-20 17:00:00|128479|128279|128419.5|128219.5|128479|128279|128395.5|128195.5|89
1671555900000|2022-12-20 17:05:00|128420|128220|128419|128219|128438.5|128238.5|128417.5|128217.5|38
1671556200000|2022-12-20 17:10:00|128419.5|128219.5|128419|128219|128442.5|128242.5|128392.5|128192.5|81
1671556500000|2022-12-20 17:15:00|128418.5|128218.5|128458.5|128258.5|128460|128260|128416|128216|69
1671556800000|2022-12-20 17:20:00|128459|128259|128442.5|128242.5|128468.5|128268.5|128442.5|128242.5|26
1671557100000|2022-12-20 17:25:00|128442|128242|128501.5|128301.5|128501.5|128301.5|128442|128242|44
1671557400000|2022-12-20 17:30:00|128502|128302|128495|128295|128502|128302|128457.5|128257.5|15
1671557700000|2022-12-20 17:35:00|128495.5|128295.5|128496.5|128296.5|128497.5|128297.5|128495.5|128295.5|8
1671558000000|2022-12-20 17:40:00|128496|128296|128466|128266|128496|128296|128460.5|128260.5|47
1671558300000|2022-12-20 17:45:00|128465.5|128265.5|128491.5|128291.5|128492.5|128292.5|128465.5|128265.5|29
1671558600000|2022-12-20 17:50:00|128492|128292|128490.5|128290.5|128505|128305|128482|128282|49
1671558900000|2022-12-20 17:55:00|128491|128291|128490|128290|128498|128298|128478|128278|46
1671559200000|2022-12-20 18:00:00|128488.5|128288.5|128484|128284|128490.5|128290.5|128484|128284|7
1671559500000|2022-12-20 18:05:00|128483.5|128283.5|128490.5|128290.5|128490.5|128290.5|128483.5|128283.5|7
1671559800000|2022-12-20 18:10:00|128490|128290|128496.5|128296.5|128496.5|128296.5|128487.5|128287.5|31
1671560100000|2022-12-20 18:15:00|128495|128295|128496|128296|128498|128298|128493.5|128293.5|19
1671560700000|2022-12-20 18:25:00|128494|128294|128492.5|128292.5|128494|128294|128491.5|128291.5|6
1671561000000|2022-12-20 18:30:00|128491|128291|128484.5|128284.5|128497|128297|128484.5|128284.5|41
1671561300000|2022-12-20 18:35:00|128484|128284|128462.5|128262.5|128488|128288|128430.5|128230.5|98
1671561600000|2022-12-20 18:40:00|128462|128262|128481|128281|128481|128281|128461.5|128261.5|54
1671561900000|2022-12-20 18:45:00|128481.5|128281.5|128491|128291|128491|128291|128481|128281|22
1671562200000|2022-12-20 18:50:00|128490|128290|128490.5|128290.5|128491|128291|128489.5|128289.5|10
1671562500000|2022-12-20 18:55:00|128491|128291|128493.5|128293.5|128497|128297|128487|128287|31
1671562800000|2022-12-20 19:00:00|128491.5|128291.5|128493|128293|128496.5|128296.5|128489|128289|30
1671563100000|2022-12-20 19:05:00|128492.5|128292.5|128494.5|128294.5|128494.5|128294.5|128492|128292|14
1671563400000|2022-12-20 19:10:00|128489|128289|128484.5|128284.5|128489|128289|128484.5|128284.5|14
1671563700000|2022-12-20 19:15:00|128485|128285|128492|128292|128510.5|128310.5|128483.5|128283.5|29
1671564000000|2022-12-20 19:20:00|128491.5|128291.5|128491.5|128291.5|128491.5|128291.5|128491.5|128291.5|1
1671564300000|2022-12-20 19:25:00|128491|128291|128491.5|128291.5|128491.5|128291.5|128490.5|128290.5|6
1671564900000|2022-12-20 19:35:00|128491|128291|128491|128291|128491|128291|128490.5|128290.5|3
1671565200000|2022-12-20 19:40:00|128491.5|128291.5|128490.5|128290.5|128492|128292|128490.5|128290.5|6
1671565500000|2022-12-20 19:45:00|128490|128290|128499.5|128299.5|128499.5|128299.5|128490|128290|15
1671566100000|2022-12-20 19:55:00|128499|128299|128496|128296|128500.5|128300.5|128496|128296|10
1671566400000|2022-12-20 20:00:00|128495.5|128295.5|128490|128290|128496|128296|128490|128290|24
1671566700000|2022-12-20 20:05:00|128491|128291|128491|128291|128492.5|128292.5|128489.5|128289.5|8
1671567000000|2022-12-20 20:10:00|128491.5|128291.5|128495|128295|128496.5|128296.5|128491.5|128291.5|13
1671567300000|2022-12-20 20:15:00|128493|128293|128486|128286|128493|128293|128486|128286|10
1671567600000|2022-12-20 20:20:00|128489|128289|128494.5|128294.5|128495.5|128295.5|128489|128289|5
1671567900000|2022-12-20 20:25:00|128494|128294|128404|128204|128494|128294|128403|128203|22
1671568200000|2022-12-20 20:30:00|128404.5|128204.5|128397.5|128197.5|128406|128206|128380|128180|69
1671568500000|2022-12-20 20:35:00|128397|128197|128290|128090|128398|128198|128289.5|128089.5|35
1671568800000|2022-12-20 20:40:00|128289.5|128089.5|128286|128086|128331|128131|128278|128078|95
1671569100000|2022-12-20 20:45:00|128286.5|128086.5|128315|128115|128315|128115|128275.5|128075.5|12
1671569400000|2022-12-20 20:50:00|128314.5|128114.5|128385.5|128185.5|128386.5|128186.5|128314.5|128114.5|23
1671569700000|2022-12-20 20:55:00|128397.5|128197.5|128445|128173|128481|128241.5|128397.5|128165|101
1671580800000|2022-12-21 00:00:00|128603|128243|128593.5|128393.5|128716.5|128516.5|128593|128243|306
1671581100000|2022-12-21 00:05:00|128591.5|128391.5|128433.5|128333.5|128591.5|128391.5|128384|128184|466
1671581400000|2022-12-21 00:10:00|128436.5|128336.5|128466|128366|128597.5|128442.5|128436|128276.5|387
1671581700000|2022-12-21 00:15:00|128465|128365|128574.5|128474.5|128590|128490|128450.5|128350.5|314
1671582000000|2022-12-21 00:20:00|128575.5|128475.5|128474.5|128374.5|128619.5|128519.5|128441|128341|361
1671582300000|2022-12-21 00:25:00|128474|128374|128513.5|128413.5|128547|128447|128473.5|128373.5|252
1671582600000|2022-12-21 00:30:00|128514|128414|128521|128421|128540.5|128440.5|128469|128369|263
1671582900000|2022-12-21 00:35:00|128521.5|128421.5|128481|128381|128533|128433|128436|128336|177
1671583200000|2022-12-21 00:40:00|128489.5|128389.5|128431.5|128331.5|128491.5|128391.5|128354.5|128254.5|443
1671583500000|2022-12-21 00:45:00|128432|128332|128505.5|128405.5|128524|128424|128420.5|128320.5|320
1671583800000|2022-12-21 00:50:00|128504.5|128404.5|128462|128362|128538.5|128438.5|128459.5|128359.5|357
1671584100000|2022-12-21 00:55:00|128461|128361|128637|128537|128641.5|128541.5|128461|128361|422
1671584400000|2022-12-21 01:00:00|128633.5|128533.5|128744.5|128644.5|128784|128684|128621|128521|395
1671584700000|2022-12-21 01:05:00|128738.5|128638.5|128662.5|128562.5|128745|128645|128631.5|128531.5|377
1671585000000|2022-12-21 01:10:00|128660.5|128560.5|128532.5|128432.5|128663|128563|128412|128312|491
1671585300000|2022-12-21 01:15:00|128533.5|128433.5|128599|128499|128618|128518|128482.5|128382.5|403
1671585600000|2022-12-21 01:20:00|128604.5|128504.5|128709.5|128609.5|128755.5|128655.5|128591|128491|371
1671585900000|2022-12-21 01:25:00|128704.5|128604.5|128746|128646|128818.5|128718.5|128687|128587|459
1671586200000|2022-12-21 01:30:00|128749.5|128649.5|128786|128686|128833|128733|128692.5|128592.5|527
1671586500000|2022-12-21 01:35:00|128785.5|128685.5|128717.5|128617.5|128817|128717|128717.5|128617.5|390
1671586800000|2022-12-21 01:40:00|128716.5|128616.5|128898.5|128798.5|128921.5|128821.5|128685|128585|544
1671587100000|2022-12-21 01:45:00|128891|128791|128815.5|128715.5|128891|128791|128804|128704|413
1671587400000|2022-12-21 01:50:00|128814.5|128714.5|128653|128553|128826|128726|128651|128551|425
1671587700000|2022-12-21 01:55:00|128652.5|128552.5|128585.5|128485.5|128661.5|128561.5|128531|128431|439
1671588000000|2022-12-21 02:00:00|128587.5|128487.5|128641.5|128541.5|128644.5|128544.5|128538.5|128438.5|372
1671588300000|2022-12-21 02:05:00|128641|128541|128527.5|128427.5|128668.5|128568.5|128526.5|128398.5|357
1671588600000|2022-12-21 02:10:00|128526.5|128426.5|128632.5|128532.5|128657.5|128557.5|128504.5|128404.5|379
1671588900000|2022-12-21 02:15:00|128631|128531|128718.5|128618.5|128735.5|128635.5|128631|128531|296
1671589200000|2022-12-21 02:20:00|128721|128621|128759.5|128559.5|128798.5|128672.5|128721|128556.5|265
1671589500000|2022-12-21 02:25:00|128751.5|128551.5|128703|128603|128751.5|128635|128669.5|128549|330
1671589800000|2022-12-21 02:30:00|128702|128602|128715.5|128615.5|128734|128634|128679.5|128579.5|207
1671590100000|2022-12-21 02:35:00|128716|128616|128690|128590|128716.5|128616.5|128663|128563|230
1671590400000|2022-12-21 02:40:00|128689|128589|128755.5|128555.5|128755.5|128591.5|128637.5|128493|246
1671590700000|2022-12-21 02:45:00|128755|128555|128710.5|128610.5|128755|128614|128674.5|128531.5|199
1671591000000|2022-12-21 02:50:00|128712|128612|128612.5|128512.5|128724.5|128623|128589.5|128446|303
1671591300000|2022-12-21 02:55:00|128613.5|128513.5|128646.5|128546.5|128701.5|128601.5|128592.5|128492.5|246
1671591600000|2022-12-21 03:00:00|128645|128545|128646.5|128546.5|128665|128565|128617|128517|235
1671591900000|2022-12-21 03:05:00|128647.5|128547.5|128646|128546|128670|128570|128626|128526|272
1671592200000|2022-12-21 03:10:00|128646.5|128546.5|128628|128528|128650|128550|128582|128482|259
1671592500000|2022-12-21 03:15:00|128627|128527|128628|128528|128644|128544|128600|128500|186
1671592800000|2022-12-21 03:20:00|128628.5|128528.5|128682.5|128582.5|128694|128594|128623.5|128523.5|238
1671593100000|2022-12-21 03:25:00|128683|128583|128705|128605|128724.5|128624.5|128681|128581|252
1671593400000|2022-12-21 03:30:00|128705.5|128605.5|128740.5|128640.5|128755.5|128655.5|128689.5|128589.5|285
1671593700000|2022-12-21 03:35:00|128739.5|128639.5|128723|128623|128742.5|128642.5|128697|128597|187
1671594000000|2022-12-21 03:40:00|128722.5|128622.5|128710|128610|128730.5|128630.5|128705.5|128605.5|155
1671594300000|2022-12-21 03:45:00|128709|128609|128659|128559|128709|128609|128655|128555|192
1671594600000|2022-12-21 03:50:00|128662|128562|128668|128568|128678|128578|128639|128539|131
1671594900000|2022-12-21 03:55:00|128668.5|128568.5|128740.5|128640.5|128740.5|128640.5|128650.5|128550.5|183
1671595200000|2022-12-21 04:00:00|128741|128641|128713.5|128613.5|128751|128651|128698.5|128598.5|228
1671595500000|2022-12-21 04:05:00|128717.5|128617.5|128701|128601|128765|128665|128678|128578|263
1671595800000|2022-12-21 04:10:00|128700|128600|128788.5|128688.5|128810|128710|128698|128598|207
1671596100000|2022-12-21 04:15:00|128785.5|128685.5|128777|128677|128839.5|128739.5|128753|128653|268
1671596400000|2022-12-21 04:20:00|128777.5|128677.5|128690|128590|128795.5|128695.5|128611.5|128479.5|318
1671596700000|2022-12-21 04:25:00|128690.5|128590.5|128701|128601|128717|128617|128666.5|128566.5|261
1671597000000|2022-12-21 04:30:00|128705|128605|128731.5|128631.5|128751|128651|128678.5|128578.5|300
1671597300000|2022-12-21 04:35:00|128732|128632|128667.5|128567.5|128741|128641|128618.5|128518.5|269
1671597600000|2022-12-21 04:40:00|128668|128568|128649|128549|128693.5|128593.5|128595.5|128495.5|298
1671597900000|2022-12-21 04:45:00|128650|128550|128607|128507|128672.5|128572.5|128579|128479|248
1671598200000|2022-12-21 04:50:00|128608|128508|128523|128423|128620.5|128520.5|128509|128409|192
1671598500000|2022-12-21 04:55:00|128522.5|128422.5|128540.5|128440.5|128560|128460|128471|128371|276
1671598800000|2022-12-21 05:00:00|128541|128441|128511|128411|128543.5|128443.5|128436|128336|292
1671599100000|2022-12-21 05:05:00|128511.5|128411.5|128448.5|128348.5|128550|128450|128435.5|128335.5|236
1671599400000|2022-12-21 05:10:00|128449.5|128349.5|128285|128185|128475|128375|128249|128149|349
1671599700000|2022-12-21 05:15:00|128285.5|128185.5|128395|128295|128400.5|128300.5|128250.5|128150.5|393
1671600000000|2022-12-21 05:20:00|128392|128292|128309|128209|128397.5|128297.5|128276|128176|327
1671600300000|2022-12-21 05:25:00|128304|128204|128305|128205|128412|128312|128304|128204|226
1671600600000|2022-12-21 05:30:00|128305.5|128205.5|128320|128220|128331|128231|128283.5|128183.5|310
1671600900000|2022-12-21 05:35:00|128319.5|128219.5|128416.5|128316.5|128416.5|128316.5|128307.5|128207.5|305
1671601200000|2022-12-21 05:40:00|128415|128315|128450.5|128350.5|128507|128407|128387|128287|403
1671601500000|2022-12-21 05:45:00|128451|128351|128344|128244|128512.5|128412.5|128344|128244|364
1671601800000|2022-12-21 05:50:00|128344.5|128244.5|128531|128431|128531|128431|128329|128229|395
1671602100000|2022-12-21 05:55:00|128530.5|128430.5|128498|128398|128573.5|128473.5|128460|128360|418
1671602400000|2022-12-21 06:00:00|128498.5|128398.5|128477.5|128377.5|128510|128410|128467.5|128367.5|232
1671602700000|2022-12-21 06:05:00|128477|128377|128484.5|128384.5|128509|128409|128469.5|128369.5|223
1671603000000|2022-12-21 06:10:00|128483.5|128383.5|128371.5|128271.5|128490.5|128390.5|128355|128255|268
1671603300000|2022-12-21 06:15:00|128381|128281|128428|128328|128434|128334|128344|128244|325
1671603600000|2022-12-21 06:20:00|128429.5|128329.5|128379.5|128279.5|128429.5|128329.5|128351.5|128251.5|254
1671603900000|2022-12-21 06:25:00|128378.5|128278.5|128507|128407|128538.5|128438.5|128366.5|128266.5|324
1671604200000|2022-12-21 06:30:00|128507.5|128407.5|128525|128425|128527|128427|128452.5|128352.5|105
1671604500000|2022-12-21 06:35:00|128520|128420|128611|128411|128628.5|128438.5|128518|128396|101
1671604800000|2022-12-21 06:40:00|128610|128410|128600|128400|128643|128443|128598|128398|112
1671605100000|2022-12-21 06:45:00|128604.5|128404.5|128572.5|128472.5|128643.5|128494|128571.5|128404.5|49
1671605400000|2022-12-21 06:50:00|128622.5|128422.5|128701|128501|128718|128570.5|128617.5|128417.5|43
1671605700000|2022-12-21 06:55:00|128700|128500|128695|128495|128719.5|128519.5|128692|128492|89
1671606000000|2022-12-21 07:00:00|128704.5|128504.5|128657|128557|128724.5|128572|128647|128504.5|51
1671606300000|2022-12-21 07:05:00|128657.5|128557.5|128558.5|128358.5|128689.5|128557.5|128513|128299|273
1671606600000|2022-12-21 07:10:00|128558|128358|128451.5|128251.5|128558.5|128358.5|128409.5|128209.5|145
1671606900000|2022-12-21 07:15:00|128452|128252|128402.5|128202.5|128474.5|128274.5|128348|128148|114
1671607200000|2022-12-21 07:20:00|128403.5|128203.5|128425|128225|128430|128230|128377|128177|106
1671607500000|2022-12-21 07:25:00|128423|128223|128373.5|128173.5|128425.5|128278.5|128328.5|128171.5|70
1671607800000|2022-12-21 07:30:00|128368|128168|128279|128179|128368|128184.5|128278.5|128114.5|63
1671608100000|2022-12-21 07:35:00|128278.5|128178.5|128395|128195|128415.5|128215.5|128277.5|128109.5|149
1671608400000|2022-12-21 07:40:00|128395.5|128195.5|128381|128181|128396|128196|128352.5|128152.5|133
1671608700000|2022-12-21 07:45:00|128384|128184|128383|128183|128389.5|128189.5|128378|128178|31
1671609000000|2022-12-21 07:50:00|128384|128184|128403.5|128203.5|128408|128208|128345.5|128145.5|104
1671609300000|2022-12-21 07:55:00|128404|128204|128496.5|128296.5|128540.5|128340.5|128398.5|128198.5|110
1671609600000|2022-12-21 08:00:00|128495.5|128295.5|128523|128323|128527.5|128327.5|128495.5|128295.5|89
1671609900000|2022-12-21 08:05:00|128523.5|128323.5|128523.5|128323.5|128595.5|128395.5|128518.5|128318.5|127
1671610200000|2022-12-21 08:10:00|128524|128324|128592|128392|128594|128394|128524|128324|186
1671610500000|2022-12-21 08:15:00|128591|128391|128681|128481|128681|128481|128585|128385|62
1671610800000|2022-12-21 08:20:00|128681.5|128481.5|128834|128559|128858|128605|128681.5|128481.5|96
1671611100000|2022-12-21 08:25:00|128833|128558|128737|128537|128834|128559|128726.5|128510|134
1671611400000|2022-12-21 08:30:00|128738|128538|128737.5|128537.5|128745|128545|128731|128531|79
1671611700000|2022-12-21 08:35:00|128738|128538|128752|128552|128754|128554|128734.5|128534.5|54
1671612000000|2022-12-21 08:40:00|128752.5|128552.5|128746.5|128546.5|128752.5|128552.5|128745|128545|31
1671612300000|2022-12-21 08:45:00|128745.5|128545.5|128746.5|128546.5|128747|128547|128742.5|128542.5|11
1671612600000|2022-12-21 08:50:00|128747|128547|128722.5|128522.5|128766|128566|128722|128522|66
1671612900000|2022-12-21 08:55:00|128723|128523|128598|128398|128723|128523|128584.5|128384.5|215
1671613200000|2022-12-21 09:00:00|128597.5|128397.5|128662.5|128462.5|128668|128468|128597|128397|81
1671613500000|2022-12-21 09:05:00|128663.5|128463.5|128671|128471|128671|128471|128661|128461|27
1671613800000|2022-12-21 09:10:00|128673|128473|128709|128509|128774.5|128574.5|128673|128473|66
1671614100000|2022-12-21 09:15:00|128707|128507|128720.5|128520.5|128722|128522|128691|128491|92
1671614400000|2022-12-21 09:20:00|128698.5|128498.5|128728.5|128528.5|128732|128532|128672|128472|112
1671614700000|2022-12-21 09:25:00|128728|128528|128827|128627|128827|128627|128728|128528|110
1671615000000|2022-12-21 09:30:00|128826.5|128626.5|128785|128585|128827.5|128627.5|128779.5|128579.5|120
1671615300000|2022-12-21 09:35:00|128785.5|128585.5|128864|128664|128878|128678|128778.5|128578.5|123
1671615600000|2022-12-21 09:40:00|128864.5|128664.5|128818.5|128618.5|128864.5|128664.5|128814.5|128614.5|61
1671615900000|2022-12-21 09:45:00|128819|128619|128826|128626|128826.5|128626.5|128816.5|128616.5|37
1671616200000|2022-12-21 09:50:00|128826.5|128626.5|128813.5|128613.5|128826.5|128626.5|128812|128612|33
1671616500000|2022-12-21 09:55:00|128812.5|128612.5|128813|128613|128813|128613|128811.5|128611.5|4
1671616800000|2022-12-21 10:00:00|128813.5|128613.5|128813|128613|128813.5|128613.5|128813|128613|2
1671617100000|2022-12-21 10:05:00|128813.5|128613.5|128820|128620|128820|128620|128813.5|128613.5|4
1671617700000|2022-12-21 10:15:00|128819.5|128619.5|128810|128610|128819.5|128619.5|128809|128609|87
1671618000000|2022-12-21 10:20:00|128809|128609|128816.5|128616.5|128825|128625|128805.5|128605.5|77
1671618300000|2022-12-21 10:25:00|128817|128617|128753.5|128553.5|128817|128617|128752|128552|21
1671618600000|2022-12-21 10:30:00|128753|128553|128759|128559|128762.5|128562.5|128753|128553|34
1671618900000|2022-12-21 10:35:00|128758.5|128558.5|128842.5|128642.5|128842.5|128642.5|128748.5|128548.5|51
1671619200000|2022-12-21 10:40:00|128827.5|128627.5|128807.5|128607.5|128828|128628|128807.5|128607.5|63
1671619500000|2022-12-21 10:45:00|128808|128608|128805.5|128605.5|128808|128608|128795|128595|31
1671619800000|2022-12-21 10:50:00|128808|128608|128813.5|128613.5|128813.5|128613.5|128808|128608|13
1671620100000|2022-12-21 10:55:00|128764|128664|128820|128620|128822|128670.5|128752.5|128620|39
1671620400000|2022-12-21 11:00:00|128817|128617|128817.5|128617.5|128821|128621|128817|128617|14
1671620700000|2022-12-21 11:05:00|128819.5|128619.5|128825.5|128625.5|128826|128626|128819.5|128619.5|5
1671621000000|2022-12-21 11:10:00|128825|128625|128822.5|128622.5|128825.5|128625.5|128822.5|128622.5|9
1671621300000|2022-12-21 11:15:00|128822|128622|128821|128621|128822|128622|128821|128621|7
1671621900000|2022-12-21 11:25:00|128820|128620|128815.5|128615.5|128820|128620|128810|128610|9
1671622200000|2022-12-21 11:30:00|128815|128615|128815|128615|128815.5|128615.5|128814.5|128614.5|7
1671622500000|2022-12-21 11:35:00|128816|128616|128817.5|128617.5|128817.5|128617.5|128816|128616|2
1671623400000|2022-12-21 11:50:00|128818|128618|128802|128602|128818.5|128618.5|128802|128602|24
1671623700000|2022-12-21 11:55:00|128801.5|128601.5|128764.5|128564.5|128802|128602|128764.5|128564.5|41
1671624000000|2022-12-21 12:00:00|128761|128561|128737.5|128537.5|128761|128561|128726.5|128526.5|76
1671624300000|2022-12-21 12:05:00|128737|128537|128743|128543|128744|128544|128734.5|128534.5|53
1671624600000|2022-12-21 12:10:00|128743.5|128543.5|128750.5|128550.5|128754.5|128554.5|128737|128537|78
1671624900000|2022-12-21 12:15:00|128751|128551|128756|128556|128756.5|128556.5|128750.5|128550.5|17
1671625200000|2022-12-21 12:20:00|128755.5|128555.5|128755.5|128555.5|128757|128557|128755|128555|14
1671625500000|2022-12-21 12:25:00|128757|128557|128739.5|128539.5|128761|128561|128739.5|128539.5|37
1671625800000|2022-12-21 12:30:00|128740|128540|128726|128526|128740|128540|128718|128518|65
1671626100000|2022-12-21 12:35:00|128725.5|128525.5|128716.5|128516.5|128729|128529|128712.5|128512.5|44
1671626400000|2022-12-21 12:40:00|128716|128516|128712.5|128512.5|128717.5|128517.5|128712.5|128512.5|12
1671626700000|2022-12-21 12:45:00|128708|128508|128665.5|128465.5|128711|128511|128648|128448|49
1671627000000|2022-12-21 12:50:00|128666|128466|128670|128470|128678|128478|128665.5|128465.5|29
1671627300000|2022-12-21 12:55:00|128668.5|128468.5|128670|128470|128670.5|128470.5|128665|128465|10
1671627600000|2022-12-21 13:00:00|128669.5|128469.5|128632.5|128432.5|128669.5|128469.5|128632.5|128432.5|60
1671627900000|2022-12-21 13:05:00|128632|128432|128618|128418|128644|128444|128617.5|128417.5|42
1671628200000|2022-12-21 13:10:00|128617.5|128417.5|128559.5|128359.5|128618|128418|128558.5|128358.5|82
1671628500000|2022-12-21 13:15:00|128555|128355|128560.5|128360.5|128572.5|128372.5|128526.5|128326.5|54
1671628800000|2022-12-21 13:20:00|128565|128365|128531|128331|128567|128367|128526.5|128326.5|90
1671629100000|2022-12-21 13:25:00|128530.5|128330.5|128544.5|128344.5|128559.5|128359.5|128530.5|128330.5|63
1671629400000|2022-12-21 13:30:00|128544|128344|128497.5|128297.5|128544.5|128344.5|128497.5|128297.5|49
1671629700000|2022-12-21 13:35:00|128497|128297|128492.5|128292.5|128497|128297|128489.5|128289.5|26
1671630000000|2022-12-21 13:40:00|128493|128293|128461|128261|128495|128295|128459|128259|51
1671630300000|2022-12-21 13:45:00|128460.5|128260.5|128511.5|128311.5|128525.5|128325.5|128459|128259|57
1671630600000|2022-12-21 13:50:00|128503|128303|128516|128316|128516|128316|128490|128290|49
1671630900000|2022-12-21 13:55:00|128515.5|128315.5|128508.5|128308.5|128515.5|128315.5|128498|128298|46
1671631200000|2022-12-21 14:00:00|128507.5|128307.5|128511|128311|128541.5|128341.5|128472.5|128272.5|129
1671631500000|2022-12-21 14:05:00|128511.5|128311.5|128565|128365|128586.5|128386.5|128483|128283|88
1671631800000|2022-12-21 14:10:00|128561.5|128361.5|128471.5|128271.5|128561.5|128361.5|128467|128267|84
1671632100000|2022-12-21 14:15:00|128472|128272|128468.5|128268.5|128474|128274|128468.5|128268.5|26
1671632400000|2022-12-21 14:20:00|128469.5|128269.5|128479|128279|128487|128287|128469|128269|80
1671632700000|2022-12-21 14:25:00|128481|128281|128517|128317|128521|128321|128466|128266|41
1671633000000|2022-12-21 14:30:00|128515|128315|128545.5|128345.5|128548|128348|128513|128313|175
1671633300000|2022-12-21 14:35:00|128544|128344|128487|128287|128613.5|128413.5|128483.5|128283.5|88
1671633600000|2022-12-21 14:40:00|128487.5|128287.5|128482|128282|128491.5|128291.5|128482|128282|35
1671633900000|2022-12-21 14:45:00|128482.5|128282.5|128490.5|128290.5|128491|128291|128482.5|128282.5|27
1671634200000|2022-12-21 14:50:00|128498.5|128298.5|128529|128329|128607|128404.5|128490|128290|176
1671634500000|2022-12-21 14:55:00|128529.5|128329.5|128530|128330|128549.5|128349.5|128529.5|128329.5|47
1671634800000|2022-12-21 15:00:00|128531|128331|128505.5|128305.5|128633|128433|128492.5|128292.5|123
1671635100000|2022-12-21 15:05:00|128506|128306|128491|128291|128506.5|128306.5|128485|128285|24
1671635400000|2022-12-21 15:10:00|128492|128292|128474|128274|128493.5|128293.5|128472.5|128272.5|50
1671635700000|2022-12-21 15:15:00|128474.5|128274.5|128478.5|128278.5|128486.5|128286.5|128462.5|128262.5|47
1671636000000|2022-12-21 15:20:00|128479|128279|128474|128274|128480|128280|128474|128274|13
1671636300000|2022-12-21 15:25:00|128473.5|128273.5|128420.5|128220.5|128474|128291.5|128391.5|128216.5|47
1671636600000|2022-12-21 15:30:00|128421|128221|128409|128209|128429.5|128229.5|128400|128200|51
1671636900000|2022-12-21 15:35:00|128409.5|128209.5|128384|128184|128409.5|128209.5|128369|128169|44
1671637200000|2022-12-21 15:40:00|128383.5|128183.5|128376|128176|128383.5|128183.5|128366|128166|24
1671637500000|2022-12-21 15:45:00|128375.5|128175.5|128346.5|128146.5|128378.5|128178.5|128338.5|128138.5|63
1671637800000|2022-12-21 15:50:00|128346|128146|128355|128155|128355.5|128155.5|128336|128136|70
1671638100000|2022-12-21 15:55:00|128355.5|128155.5|128370.5|128170.5|128373.5|128173.5|128355.5|128155.5|22
1671638400000|2022-12-21 16:00:00|128371|128171|128365|128165|128382.5|128182.5|128352|128152|41
1671638700000|2022-12-21 16:05:00|128366|128166|128373|128173|128383.5|128183.5|128366|128166|45
1671639000000|2022-12-21 16:10:00|128373.5|128173.5|128354|128154|128374|128174|128352|128152|41
1671639300000|2022-12-21 16:15:00|128356.5|128156.5|128380|128180|128380.5|128180.5|128356.5|128156.5|23
1671639600000|2022-12-21 16:20:00|128379.5|128179.5|128346.5|128146.5|128381|128181|128345.5|128145.5|39
1671639900000|2022-12-21 16:25:00|128347|128147|128349|128149|128352|128152|128337|128137|40
1671640200000|2022-12-21 16:30:00|128350|128150|128332|128132|128354|128154|128330|128130|52
1671640500000|2022-12-21 16:35:00|128338.5|128138.5|128318.5|128118.5|128357.5|128157.5|128318.5|128118.5|57
1671640800000|2022-12-21 16:40:00|128317.5|128117.5|128241|128041|128324|128124|128241|128041|58
1671641100000|2022-12-21 16:45:00|128241.5|128041.5|128250|128050|128269.5|128069.5|128239|128039|38
1671641400000|2022-12-21 16:50:00|128261|128061|128342|128142|128343|128143|128251.5|128051.5|106
1671641700000|2022-12-21 16:55:00|128342.5|128142.5|128372|128172|128373.5|128173.5|128337|128137|40
1671642000000|2022-12-21 17:00:00|128370|128170|128394|128194|128394|128194|128349|128149|55
1671642300000|2022-12-21 17:05:00|128395|128195|128410.5|128210.5|128410.5|128210.5|128395|128195|30
1671642600000|2022-12-21 17:10:00|128410|128210|128460|128234|128460|128243|128409.5|128209.5|88
1671642900000|2022-12-21 17:15:00|128461|128233|128463|128231|128463|128233|128461|128231|4
1671643200000|2022-12-21 17:20:00|128466|128235|128465|128242|128467|128243|128460|128235|22
1671643500000|2022-12-21 17:25:00|128464|128241|128465|128231|128465|128241|128461|128229|18
1671643800000|2022-12-21 17:30:00|128460|128236|128464|128221|128464|128236|128460|128221|12
1671644100000|2022-12-21 17:35:00|128466|128220|128457|128213|128467|128223|128457|128213|11
1671644400000|2022-12-21 17:40:00|128458|128212|128465|128199|128466|128212|128458|128199|23
1671644700000|2022-12-21 17:45:00|128466|128197|128466|128197|128466|128197|128466|128197|1
1671645300000|2022-12-21 17:55:00|128463|128196|128463|128194|128463|128196|128463|128194|2
1671645600000|2022-12-21 18:00:00|128462|128195|128421|128147|128463|128204|128325|128079|59
1671645900000|2022-12-21 18:05:00|128422|128146|128420|128155|128430|128159|128419|128145|24
1671646200000|2022-12-21 18:10:00|128421|128154|128382|128094|128421|128154|128359|128094|74
1671646500000|2022-12-21 18:15:00|128383|128093|128394|128088|128404|128096|128383|128087|34
1671646800000|2022-12-21 18:20:00|128395|128087|128401|128082|128401|128087|128395|128082|11
1671647100000|2022-12-21 18:25:00|128439|128111|128426|128136|128439|128136|128424|128111|31
1671647400000|2022-12-21 18:30:00|128425|128137|128421|128140|128425|128140|128421|128137|9
1671647700000|2022-12-21 18:35:00|128349|128070|128282.5|128082.5|128349|128113|128255.5|128055.5|187
1671648000000|2022-12-21 18:40:00|128283|128083|128311|128111|128313.5|128113.5|128282.5|128082.5|105
1671648300000|2022-12-21 18:45:00|128308|128108|128308|128108|128308|128108|128307.5|128107.5|9
1671648600000|2022-12-21 18:50:00|128308.5|128108.5|128308|128108|128309.5|128109.5|128308|128108|6
1671648900000|2022-12-21 18:55:00|128308.5|128108.5|128308.5|128108.5|128309|128109|128308.5|128108.5|7
1671649200000|2022-12-21 19:00:00|128230|128030|128223.5|128023.5|128239.5|128039.5|128170|127970|91
1671649500000|2022-12-21 19:05:00|128224|128024|128166.5|127966.5|128225|128025|128133|127933|151
1671649800000|2022-12-21 19:10:00|128167|127967|128179.5|127979.5|128180.5|127980.5|128166|127966|65
1671650100000|2022-12-21 19:15:00|128179|127979|128180|127980|128192.5|127992.5|128175|127975|32
1671650400000|2022-12-21 19:20:00|128181.5|127981.5|128183.5|127983.5|128184|127984|128181.5|127981.5|9
1671650700000|2022-12-21 19:25:00|128187|127987|128192.5|127992.5|128196.5|127996.5|128187|127987|23
1671651000000|2022-12-21 19:30:00|128201|128001|128193|127993|128206|128006|128176.5|127976.5|61
1671651300000|2022-12-21 19:35:00|128193.5|127993.5|128203|128003|128210.5|128010.5|128193|127993|38
1671651600000|2022-12-21 19:40:00|128202.5|128002.5|128174|127974|128203|128003|128151.5|127951.5|86
1671651900000|2022-12-21 19:45:00|128174.5|127974.5|128160|127960|128175|127975|128160|127960|37
1671652200000|2022-12-21 19:50:00|128160.5|127960.5|128156|127956|128161|127961|128155|127955|14
1671652500000|2022-12-21 19:55:00|128155.5|127955.5|128157|127957|128158.5|127958.5|128155.5|127955.5|11
1671652800000|2022-12-21 20:00:00|128148.5|127948.5|128133.5|127933.5|128166.5|127966.5|128133|127933|40
1671653100000|2022-12-21 20:05:00|128133|127933|128161|127961|128173|127973|128133|127933|50
1671653400000|2022-12-21 20:10:00|128160.5|127960.5|128139.5|127939.5|128160.5|127960.5|128138.5|127938.5|20
1671654000000|2022-12-21 20:20:00|128187.5|127987.5|128134|127934|128187.5|127987.5|128124.5|127924.5|81
1671654300000|2022-12-21 20:25:00|128133.5|127933.5|128132.5|127932.5|128138.5|127938.5|128118|127918|76
1671654600000|2022-12-21 20:30:00|128132|127932|128157.5|127957.5|128159.5|127959.5|128116|127916|109
1671654900000|2022-12-21 20:35:00|128158|127958|128148|127948|128158|127958|128148|127948|12
1671655200000|2022-12-21 20:40:00|128149|127949|128143|127943|128175.5|127975.5|128125|127925|48
1671655500000|2022-12-21 20:45:00|128142.5|127942.5|128135|127935|128143|127943|128133|127933|32
1671655800000|2022-12-21 20:50:00|128136.5|127936.5|128206.5|128006.5|128218|128018|128136.5|127936.5|36
1671656100000|2022-12-21 20:55:00|128207|128007|128201.5|128001.5|128207.5|128007.5|128201|128001|21
1671667200000|2022-12-22 00:00:00|128203|127843|128329.5|128129.5|128517|128292|128203|127843|407
1671667500000|2022-12-22 00:05:00|128328|128128|128243.5|128043.5|128328|128128|128100|127900|474
1671667800000|2022-12-22 00:10:00|128239.5|128039.5|128069.5|127869.5|128261|128061|128028|127828|399
1671668100000|2022-12-22 00:15:00|128070|127870|127870|127770|128080.5|127945.5|127837|127672.5|435
1671668400000|2022-12-22 00:20:00|127870.5|127770.5|127956.5|127856.5|127958.5|127858.5|127858.5|127758.5|281
1671668700000|2022-12-22 00:25:00|127955|127855|127920|127820|128039|127939|127860.5|127760.5|349
1671669000000|2022-12-22 00:30:00|127917.5|127817.5|127897|127797|127940.5|127837|127831|127714.5|363
1671669300000|2022-12-22 00:35:00|127896.5|127796.5|127776|127676|127903.5|127803.5|127772.5|127672.5|383
1671669600000|2022-12-22 00:40:00|127777|127677|127780|127680|127797.5|127697.5|127715.5|127615.5|287
1671669900000|2022-12-22 00:45:00|127782.5|127682.5|127827|127727|127828.5|127728.5|127710.5|127610.5|425
1671670200000|2022-12-22 00:50:00|127826|127726|127838.5|127738.5|127901.5|127801.5|127817|127717|327
1671670500000|2022-12-22 00:55:00|127837|127737|127853.5|127753.5|127893.5|127793.5|127752.5|127652.5|400
1671670800000|2022-12-22 01:00:00|127856|127756|128008|127908|128012|127912|127847.5|127747.5|447
1671671100000|2022-12-22 01:05:00|128008.5|127908.5|127786.5|127686.5|128008.5|127908.5|127765.5|127665.5|392
1671671400000|2022-12-22 01:10:00|127785.5|127685.5|127631|127531|127827|127727|127616|127516|362
1671671700000|2022-12-22 01:15:00|127630|127530|127650|127550|127699.5|127599.5|127598|127498|405
1671672000000|2022-12-22 01:20:00|127650.5|127550.5|127498|127398|127652.5|127552.5|127466.5|127366.5|451
1671672300000|2022-12-22 01:25:00|127506|127406|127544|127444|127582.5|127482.5|127506|127406|389
1671672600000|2022-12-22 01:30:00|127545.5|127445.5|127623|127523|127640|127540|127539.5|127439.5|339
1671672900000|2022-12-22 01:35:00|127624.5|127524.5|127659.5|127559.5|127671|127571|127608|127508|299
1671673200000|2022-12-22 01:40:00|127660.5|127560.5|127731.5|127631.5|127736.5|127636.5|127603|127503|374
1671673500000|2022-12-22 01:45:00|127732.5|127632.5|127681.5|127581.5|127770|127670|127626|127526|424
1671673800000|2022-12-22 01:50:00|127680|127580|127661.5|127561.5|127687.5|127587.5|127600.5|127500.5|358
1671674100000|2022-12-22 01:55:00|127671.5|127571.5|127637.5|127537.5|127679.5|127579.5|127608|127508|312
1671674400000|2022-12-22 02:00:00|127638|127538|127626.5|127526.5|127641.5|127541.5|127596|127496|265
1671674700000|2022-12-22 02:05:00|127624.5|127524.5|127602.5|127502.5|127677.5|127577.5|127570.5|127470.5|315
1671675000000|2022-12-22 02:10:00|127602|127502|127635|127535|127672|127535|127578|127469.5|228
1671675300000|2022-12-22 02:15:00|127634|127534|127643.5|127543.5|127664|127564|127624.5|127524.5|326
1671675600000|2022-12-22 02:20:00|127643|127543|127650|127550|127709|127583|127623.5|127489|315
1671675900000|2022-12-22 02:25:00|127650.5|127550.5|127637|127537|127742.5|127570.5|127622.5|127469|284
1671676200000|2022-12-22 02:30:00|127636|127536|127577.5|127477.5|127680.5|127536|127571.5|127431|216
1671676500000|2022-12-22 02:35:00|127578|127478|127592.5|127492.5|127606.5|127506.5|127571.5|127471.5|205
1671676800000|2022-12-22 02:40:00|127591.5|127491.5|127617|127517|127629|127529|127586.5|127486.5|202
1671677100000|2022-12-22 02:45:00|127616.5|127516.5|127587|127487|127627|127527|127579.5|127479.5|239
1671677400000|2022-12-22 02:50:00|127586.5|127486.5|127635.5|127535.5|127649.5|127549.5|127577|127477|207
1671677700000|2022-12-22 02:55:00|127635|127535|127608|127508|127656|127556|127607|127507|133
1671678000000|2022-12-22 03:00:00|127607.5|127507.5|127426.5|127326.5|127620.5|127520.5|127417.5|127317.5|257
1671678300000|2022-12-22 03:05:00|127427|127327|127463.5|127363.5|127499.5|127399.5|127424|127324|201
1671678600000|2022-12-22 03:10:00|127473|127373|127486|127386|127493.5|127393.5|127383.5|127283.5|242
1671678900000|2022-12-22 03:15:00|127485|127385|127379.5|127279.5|127485.5|127385.5|127367.5|127267.5|197
1671679200000|2022-12-22 03:20:00|127380.5|127280.5|127475|127375|127486.5|127386.5|127380.5|127280.5|184
1671679500000|2022-12-22 03:25:00|127474.5|127374.5|127529.5|127429.5|127559|127459|127449|127349|252
1671679800000|2022-12-22 03:30:00|127530|127430|127518|127418|127580|127480|127464.5|127354|331
1671680100000|2022-12-22 03:35:00|127518.5|127418.5|127446|127346|127537|127435.5|127431.5|127307|217
1671680400000|2022-12-22 03:40:00|127445.5|127345.5|127373|127273|127501.5|127401.5|127360.5|127260.5|211
1671680700000|2022-12-22 03:45:00|127372.5|127272.5|127413.5|127313.5|127413.5|127313.5|127361|127261|193
1671681000000|2022-12-22 03:50:00|127410.5|127310.5|127354|127254|127414|127314|127348.5|127248.5|222
1671681300000|2022-12-22 03:55:00|127355|127255|127350|127150|127474.5|127327|127255|127145|364
1671681600000|2022-12-22 04:00:00|127349.5|127149.5|127312.5|127212.5|127380|127223|127296.5|127129|234
1671681900000|2022-12-22 04:05:00|127310.5|127210.5|127312.5|127212.5|127339.5|127239.5|127282|127182|251
1671682200000|2022-12-22 04:10:00|127312|127212|127349|127249|127378|127278|127295.5|127195.5|289
1671682500000|2022-12-22 04:15:00|127349.5|127249.5|127358|127258|127388.5|127288.5|127310.5|127210.5|227
1671682800000|2022-12-22 04:20:00|127357.5|127257.5|127340|127240|127380|127280|127330|127230|164
1671683100000|2022-12-22 04:25:00|127340.5|127240.5|127388|127288|127437|127337|127324|127224|258
1671683400000|2022-12-22 04:30:00|127389|127289|127407|127307|127437|127337|127385.5|127285.5|250
1671683700000|2022-12-22 04:35:00|127409|127309|127465.5|127365.5|127473.5|127373.5|127396|127296|188
1671684000000|2022-12-22 04:40:00|127463.5|127363.5|127430.5|127330.5|127463.5|127363.5|127422.5|127322.5|153
1671684300000|2022-12-22 04:45:00|127430|127330|127429|127329|127440.5|127340.5|127413.5|127313.5|182
1671684600000|2022-12-22 04:50:00|127431|127331|127448.5|127348.5|127457|127357|127426|127326|158
1671684900000|2022-12-22 04:55:00|127448|127348|127359.5|127259.5|127459|127359|127357|127257|180
1671685200000|2022-12-22 05:00:00|127360|127260|127395|127295|127442.5|127342.5|127358.5|127258.5|212
1671685500000|2022-12-22 05:05:00|127387.5|127287.5|127429|127329|127443.5|127343.5|127356|127256|287
1671685800000|2022-12-22 05:10:00|127434|127334|127427|127327|127445.5|127345.5|127414|127314|136
1671686100000|2022-12-22 05:15:00|127428|127328|127442.5|127342.5|127448|127348|127427|127327|136
1671686400000|2022-12-22 05:20:00|127443|127343|127450|127350|127451.5|127351.5|127393.5|127293.5|159
1671686700000|2022-12-22 05:25:00|127450.5|127350.5|127468.5|127368.5|127563.5|127381.5|127434|127294.5|195
1671687000000|2022-12-22 05:30:00|127467|127367|127484|127384|127504.5|127404.5|127456.5|127356.5|192
1671687300000|2022-12-22 05:35:00|127485|127385|127456.5|127356.5|127508.5|127408.5|127418.5|127318.5|295
1671687600000|2022-12-22 05:40:00|127455.5|127355.5|127386|127286|127459|127359|127353|127253|267
1671687900000|2022-12-22 05:45:00|127386.5|127286.5|127430|127330|127441.5|127341.5|127370|127270|266
1671688200000|2022-12-22 05:50:00|127429.5|127329.5|127536.5|127436.5|127594|127494|127429.5|127329.5|269
1671688500000|2022-12-22 05:55:00|127537|127437|127528|127428|127549|127449|127484|127384|231
1671688800000|2022-12-22 06:00:00|127527|127427|127508.5|127408.5|127537.5|127437.5|127456.5|127356.5|317
1671689100000|2022-12-22 06:05:00|127509|127409|127489.5|127389.5|127511|127411|127454.5|127354.5|249
1671689400000|2022-12-22 06:10:00|127490|127390|127465.5|127365.5|127490|127390|127447|127347|186
1671689700000|2022-12-22 06:15:00|127466|127366|127485|127385|127566|127429|127449|127316.5|264
1671690000000|2022-12-22 06:20:00|127486|127386|127421.5|127321.5|127498|127398|127412|127312|196
1671690300000|2022-12-22 06:25:00|127421|127321|127598|127498|127617|127517|127420.5|127320.5|349
1671690600000|2022-12-22 06:30:00|127619|127519|127629.5|127429.5|127673|127526.5|127554.5|127398|207
1671690900000|2022-12-22 06:35:00|127630.5|127430.5|127680.5|127480.5|127694|127498|127590|127430.5|84
1671691200000|2022-12-22 06:40:00|127680|127480|127658|127458|127685.5|127485.5|127640.5|127440.5|152
1671691500000|2022-12-22 06:45:00|127657.5|127457.5|127644|127444|127657.5|127457.5|127641|127441|42
1671691800000|2022-12-22 06:50:00|127627|127427|127587|127387|127629.5|127429.5|127581|127381|52
1671692100000|2022-12-22 06:55:00|127586|127386|127519|127419|127586|127425|127505.5|127309.5|147
1671692400000|2022-12-22 07:00:00|127518.5|127418.5|127581|127381|127585|127422.5|127517.5|127365.5|56
1671692700000|2022-12-22 07:05:00|127582.5|127382.5|127633.5|127433.5|127635|127451.5|127509.5|127348.5|80
1671693000000|2022-12-22 07:10:00|127635|127435|127681|127481|127689.5|127489.5|127622|127422|98
1671693300000|2022-12-22 07:15:00|127680.5|127480.5|127679|127479|127743|127543|127625.5|127468.5|140
1671693600000|2022-12-22 07:20:00|127679.5|127479.5|127677|127477|127686|127486|127664.5|127464.5|104
1671693900000|2022-12-22 07:25:00|127676.5|127476.5|127710.5|127510.5|127730|127530|127674|127474|101
1671694200000|2022-12-22 07:30:00|127714|127514|127685.5|127485.5|127732.5|127532.5|127673|127473|117
1671694500000|2022-12-22 07:35:00|127685|127485|127693.5|127493.5|127694.5|127494.5|127675.5|127475.5|49
1671694800000|2022-12-22 07:40:00|127693|127493|127706.5|127506.5|127707|127507|127691.5|127491.5|73
1671695100000|2022-12-22 07:45:00|127716.5|127516.5|127742.5|127542.5|127743|127543|127716.5|127516.5|105
1671695400000|2022-12-22 07:50:00|127740|127540|127727.5|127527.5|127742|127542|127724|127524|47
1671695700000|2022-12-22 07:55:00|127728|127528|127736.5|127536.5|127739.5|127539.5|127720|127520|95
1671696000000|2022-12-22 08:00:00|127738|127538|127777.5|127577.5|127779|127612.5|127709.5|127533|147
1671696300000|2022-12-22 08:05:00|127778|127578|127805.5|127605.5|127845.5|127645.5|127778|127578|88
1671696600000|2022-12-22 08:10:00|127806|127606|127745.5|127545.5|127809|127609|127717|127517|130
1671696900000|2022-12-22 08:15:00|127745|127545|127697|127497|127745|127545|127692.5|127492.5|99
1671697200000|2022-12-22 08:20:00|127692|127492|127628.5|127428.5|127692|127492|127627.5|127427.5|85
1671697500000|2022-12-22 08:25:00|127629|127429|127640|127438|127646|127438|127618|127414|70
1671697800000|2022-12-22 08:30:00|127639|127439|127666.5|127466.5|127669.5|127469.5|127636|127436|99
1671698100000|2022-12-22 08:35:00|127666|127466|127680.5|127480.5|127687|127487|127618|127418|96
1671698400000|2022-12-22 08:40:00|127681.5|127481.5|127705.5|127505.5|127707.5|127507.5|127634.5|127434.5|136
1671698700000|2022-12-22 08:45:00|127706|127506|127686.5|127486.5|127710|127559|127656.5|127486|65
1671699000000|2022-12-22 08:50:00|127686|127486|127764.5|127564.5|127788.5|127588.5|127685.5|127485.5|146
1671699300000|2022-12-22 08:55:00|127764|127564|127818|127618|127849|127649|127757|127557|149
1671699600000|2022-12-22 09:00:00|127818.5|127618.5|127794|127594|127843.5|127643.5|127779.5|127579.5|96
1671699900000|2022-12-22 09:05:00|127794.5|127594.5|127860.5|127660.5|127870.5|127670.5|127793.5|127593.5|76
1671700200000|2022-12-22 09:10:00|127861|127661|127910.5|127710.5|127925.5|127725.5|127860.5|127660.5|62
1671700500000|2022-12-22 09:15:00|127911|127711|127974.5|127774.5|127974.5|127774.5|127854|127654|36
1671700800000|2022-12-22 09:20:00|127975.5|127775.5|127929|127729|127976|127776|127920.5|127720.5|47
1671701100000|2022-12-22 09:25:00|127930.5|127730.5|127945.5|127745.5|128004|127804|127930.5|127730.5|88
1671701400000|2022-12-22 09:30:00|127940|127740|127954|127754|127966.5|127766.5|127940|127740|62
1671701700000|2022-12-22 09:35:00|127958.5|127758.5|127943.5|127743.5|127978.5|127778.5|127943.5|127743.5|58
1671702000000|2022-12-22 09:40:00|127943|127743|127821.5|127621.5|127949|127749|127782|127582|106
1671702300000|2022-12-22 09:45:00|127823.5|127623.5|127804|127604|127841|127641|127788|127588|64
1671702600000|2022-12-22 09:50:00|127803.5|127603.5|127807|127607|127807|127607|127791|127591|29
1671702900000|2022-12-22 09:55:00|127806|127606|127801.5|127601.5|127806|127606|127801.5|127601.5|5
1671703200000|2022-12-22 10:00:00|127803|127603|127745|127526|127824.5|127624.5|127678|127478|138
1671703500000|2022-12-22 10:05:00|127744|127527|127744|127528|127744|127528|127744|127527|3
1671703800000|2022-12-22 10:10:00|127742|127527|127744|127544|127752|127550|127742|127527|29
1671704100000|2022-12-22 10:15:00|127743.5|127543.5|127741.5|127541.5|127753|127553|127731.5|127531.5|45
1671704400000|2022-12-22 10:20:00|127742|127542|127972|127640|127972|127643|127741.5|127541.5|127
1671704700000|2022-12-22 10:25:00|127973|127638|128042|127682|128299|127955|127968.5|127608.5|369
1671705000000|2022-12-22 10:30:00|128041.5|127681.5|128028|127668|128154.5|127794.5|127981.5|127621.5|163
1671705300000|2022-12-22 10:35:00|128028.5|127668.5|128014|127693|128093|127758|127986.5|127626.5|114
1671705600000|2022-12-22 10:40:00|128003|127682|127965|127605|128012|127696|127965|127605|69
1671705900000|2022-12-22 10:45:00|127964|127606|127998|127651|128073|127774|127941|127606|108
1671706200000|2022-12-22 10:50:00|127999|127650|128048|127758|128120|127866|127969|127649|145
1671706500000|2022-12-22 10:55:00|128047|127759|128039|127764|128047|127769|128038|127759|24
1671706800000|2022-12-22 11:00:00|128038|127765|128066|127793|128066|127797|127985|127713|97
1671707100000|2022-12-22 11:05:00|128067|127792|128054.5|127854.5|128163|127934|127989|127752|252
1671707400000|2022-12-22 11:10:00|128055.5|127855.5|128067.5|127867.5|128068|127868|128054.5|127854.5|66
1671707700000|2022-12-22 11:15:00|128067|127867|128067.5|127867.5|128067.5|127867.5|128065|127865|13
1671708600000|2022-12-22 11:30:00|128067|127867|128071.5|127871.5|128073.5|127873.5|128065|127865|30
1671708900000|2022-12-22 11:35:00|128072|127872|128073|127873|128074.5|127874.5|128068.5|127868.5|44
1671709200000|2022-12-22 11:40:00|128073.5|127873.5|128073.5|127873.5|128074.5|127874.5|128069|127869|21
1671709500000|2022-12-22 11:45:00|128073|127873|128077.5|127877.5|128077.5|127877.5|128072.5|127872.5|7
1671709800000|2022-12-22 11:50:00|128078.5|127878.5|128080.5|127880.5|128085.5|127885.5|128077|127877|47
1671710100000|2022-12-22 11:55:00|128079.5|127879.5|128081|127881|128081|127881|128077|127877|34
1671710400000|2022-12-22 12:00:00|128077.5|127877.5|128060|127860|128077.5|127877.5|128042|127842|60
1671710700000|2022-12-22 12:05:00|128032|127832|128056|127844|128056|127850|128031.5|127831.5|30
1671711000000|2022-12-22 12:10:00|128055|127843|128063|127863|128128|127919|128054|127843|92
1671711300000|2022-12-22 12:15:00|128063.5|127863.5|128070|127870|128077|127874|128063|127862|44
1671711600000|2022-12-22 12:20:00|128070.5|127870.5|128070|127870|128070.5|127870.5|128067|127867|8
1671711900000|2022-12-22 12:25:00|128066.5|127866.5|128078.5|127878.5|128079|127879|128062.5|127862.5|35
1671712200000|2022-12-22 12:30:00|128078|127878|128099|127899|128131|127923.5|128073|127873|96
1671712500000|2022-12-22 12:35:00|128098.5|127898.5|128104|127904|128188|127988|128095.5|127895.5|128
1671712800000|2022-12-22 12:40:00|128103.5|127903.5|128105|127905|128115|127915|128103|127903|35
1671713100000|2022-12-22 12:45:00|128104.5|127904.5|128095.5|127895.5|128105|127905|128081.5|127881.5|49
1671713400000|2022-12-22 12:50:00|128095|127895|128093.5|127893.5|128095.5|127895.5|128086.5|127886.5|43
1671713700000|2022-12-22 12:55:00|128092.5|127892.5|128079|127879|128093.5|127893.5|128070|127870|45
1671714000000|2022-12-22 13:00:00|128078.5|127878.5|128077.5|127877.5|128083|127883|128077.5|127877.5|28
1671714300000|2022-12-22 13:05:00|128073.5|127873.5|128075.5|127875.5|128078|127878|128070|127870|24
1671714600000|2022-12-22 13:10:00|128075|127875|128074|127874|128075.5|127875.5|128074|127874|3
1671714900000|2022-12-22 13:15:00|128074.5|127874.5|128075.5|127875.5|128075.5|127875.5|128074.5|127874.5|2
1671715200000|2022-12-22 13:20:00|128076.5|127876.5|128078|127878|128080|127880|128076.5|127876.5|8
1671715500000|2022-12-22 13:25:00|128073.5|127873.5|128070.5|127870.5|128077|127877|128067.5|127867.5|30
1671715800000|2022-12-22 13:30:00|128067.5|127867.5|128130|127930|128131|127931|128067.5|127867.5|40
1671716100000|2022-12-22 13:35:00|128130.5|127930.5|128184|127984|128190|127990|128118.5|127918.5|54
1671716400000|2022-12-22 13:40:00|128188|127988|128181.5|127981.5|128207|128007|128181.5|127981.5|40
1671716700000|2022-12-22 13:45:00|128180|127980|128202|128002|128202.5|128002.5|128167|127967|59
1671717000000|2022-12-22 13:50:00|128202.5|128002.5|128190|127990|128205.5|128005.5|128179|127979|71
1671717300000|2022-12-22 13:55:00|128189.5|127989.5|128201.5|128001.5|128204.5|128004.5|128189.5|127989.5|36
1671717600000|2022-12-22 14:00:00|128202|128002|128235|128035|128242|128042|128201.5|128001.5|86
1671717900000|2022-12-22 14:05:00|128235.5|128035.5|128227.5|128027.5|128238|128038|128227.5|128027.5|29
1671718200000|2022-12-22 14:10:00|128227|128027|128234.5|128034.5|128234.5|128034.5|128214|128014|54
1671718500000|2022-12-22 14:15:00|128234|128034|128226.5|128026.5|128237|128037|128226.5|128026.5|33
1671718800000|2022-12-22 14:20:00|128227|128027|128241|128041|128245.5|128045.5|128219|128019|52
1671719100000|2022-12-22 14:25:00|128243|128043|128278.5|128078.5|128278.5|128078.5|128206.5|128006.5|54
1671719400000|2022-12-22 14:30:00|128280|128080|128317|128117|128319|128119|128280|128080|73
1671719700000|2022-12-22 14:35:00|128316.5|128116.5|128316.5|128116.5|128333|128133|128305|128105|78
1671720000000|2022-12-22 14:40:00|128316|128116|128303|128103|128316|128116|128302.5|128102.5|32
1671720300000|2022-12-22 14:45:00|128304|128104|128286|128086|128319.5|128119.5|128274|128074|85
1671720600000|2022-12-22 14:50:00|128286.5|128086.5|128300|128100|128305|128105|128285.5|128085.5|39
1671720900000|2022-12-22 14:55:00|128299|128099|128326.5|128126.5|128332|128132|128292|128092|84
1671721200000|2022-12-22 15:00:00|128327|128127|128339|128139|128363|128163|128327|128127|47
1671721500000|2022-12-22 15:05:00|128339.5|128139.5|128352|128152|128355|128155|128339.5|128139.5|35
1671721800000|2022-12-22 15:10:00|128352.5|128152.5|128425|128225|128425|128225|128352.5|128152.5|48
1671722100000|2022-12-22 15:15:00|128400.5|128200.5|128411.5|128211.5|128444.5|128244.5|128398|128198|98
1671722400000|2022-12-22 15:20:00|128411|128211|128433.5|128233.5|128436|128236|128383|128183|95
1671722700000|2022-12-22 15:25:00|128434|128234|128436|128236|128443.5|128243.5|128429.5|128229.5|51
1671723000000|2022-12-22 15:30:00|128436.5|128236.5|128457.5|128257.5|128467.5|128267.5|128436.5|128236.5|38
1671723300000|2022-12-22 15:35:00|128458|128258|128645.5|128445.5|128651|128451|128457|128257|92
1671723600000|2022-12-22 15:40:00|128646|128446|128605.5|128405.5|128646.5|128446.5|128564.5|128364.5|96
1671723900000|2022-12-22 15:45:00|128608|128408|128557.5|128357.5|128610.5|128410.5|128538|128338|111
1671724200000|2022-12-22 15:50:00|128558|128358|128563|128363|128567|128367|128556.5|128356.5|18
1671724500000|2022-12-22 15:55:00|128563.5|128363.5|128540.5|128340.5|128563.5|128363.5|128539|128339|60
1671724800000|2022-12-22 16:00:00|128539|128339|128521.5|128321.5|128539|128339|128519.5|128319.5|23
1671725100000|2022-12-22 16:05:00|128524|128324|128544|128344|128545.5|128345.5|128524|128324|50
1671725400000|2022-12-22 16:10:00|128543|128343|128551|128351|128554.5|128354.5|128539.5|128339.5|48
1671725700000|2022-12-22 16:15:00|128550.5|128350.5|128548|128348|128550.5|128350.5|128543.5|128343.5|34
1671726000000|2022-12-22 16:20:00|128547.5|128347.5|128603|128403|128605|128405|128544.5|128344.5|85
1671726300000|2022-12-22 16:25:00|128607|128407|128601.5|128401.5|128620.5|128420.5|128600|128400|15
1671726600000|2022-12-22 16:30:00|128602|128402|128598.5|128398.5|128636|128436|128598|128398|57
1671726900000|2022-12-22 16:35:00|128598|128398|128684.5|128484.5|128735|128535|128595|128395|58
1671727200000|2022-12-22 16:40:00|128685|128485|128645|128445|128685|128485|128634|128434|64
1671727500000|2022-12-22 16:45:00|128657|128457|128664.5|128464.5|128674|128474|128653|128453|110
1671727800000|2022-12-22 16:50:00|128665|128465|128723.5|128523.5|128725|128525|128664|128464|121
1671728100000|2022-12-22 16:55:00|128724.5|128524.5|128690|128490|128817|128621.5|128685.5|128489.5|86
1671728400000|2022-12-22 17:00:00|128689.5|128489.5|128664.5|128464.5|128734.5|128534.5|128663.5|128463.5|69
1671728700000|2022-12-22 17:05:00|128665|128465|128769|128511|128773|128566|128665|128465|144
1671729000000|2022-12-22 17:10:00|128770|128510|128752|128506|128777|128510|128752|128493|40
1671729300000|2022-12-22 17:15:00|128755|128509|128748|128535|128757|128535|128748|128509|38
1671729600000|2022-12-22 17:20:00|128747|128536|128784.5|128584.5|128785|128585|128738|128533|67
1671729900000|2022-12-22 17:25:00|128785|128585|128746|128532|128785.5|128585.5|128729|128519|89
1671730200000|2022-12-22 17:30:00|128745|128533|128743|128535|128745|128535|128743|128533|4
1671730800000|2022-12-22 17:40:00|128752|128539|128773|128527|128773|128543|128752|128527|35
1671731400000|2022-12-22 17:50:00|128810|128544|128795|128595|128810|128595.5|128792.5|128544|71
1671731700000|2022-12-22 17:55:00|128796|128596|128797.5|128597.5|128798.5|128598.5|128795.5|128595.5|45
1671732000000|2022-12-22 18:00:00|128794|128594|128812.5|128612.5|128813|128613|128794|128594|52
1671732300000|2022-12-22 18:05:00|128809|128609|128837.5|128637.5|128838|128638|128804|128604|43
1671732600000|2022-12-22 18:10:00|128838|128638|128864|128632|128876|128646|128838|128629|54
1671732900000|2022-12-22 18:15:00|128863|128633|128862|128636|128863|128637|128861|128633|10
1671733200000|2022-12-22 18:20:00|128860|128635|128853|128645|128862|128645|128853|128630|36
1671733500000|2022-12-22 18:25:00|128851|128647|128996.5|128636.5|129022|128662|128851|128548|94
1671733800000|2022-12-22 18:30:00|128998|128638|129052.5|128692.5|129093|128733|128975|128615|179
1671734100000|2022-12-22 18:35:00|129055|128695|129040.5|128680.5|129059.5|128699.5|129040|128680|95
1671734400000|2022-12-22 18:40:00|129041|128681|129039.5|128679.5|129049|128689|129036|128676|30
1671734700000|2022-12-22 18:45:00|129038.5|128678.5|128980.5|128620.5|129038.5|128678.5|128966.5|128606.5|115
1671735000000|2022-12-22 18:50:00|128981|128621|128933|128640|128981.5|128640|128933|128610.5|140
1671735300000|2022-12-22 18:55:00|128932|128641|128989|128639|128989|128651|128931|128628|83
1671735600000|2022-12-22 19:00:00|128990|128638|128994.5|128634.5|128994.5|128638|128990|128632.5|44
1671735900000|2022-12-22 19:05:00|128993|128633|128988|128628|128993|128633|128986.5|128626.5|37
1671736200000|2022-12-22 19:10:00|128986|128626|128994|128634|128995|128635|128986|128626|46
1671736500000|2022-12-22 19:15:00|128993.5|128633.5|128994|128634|128994|128634|128993|128633|6
1671736800000|2022-12-22 19:20:00|128990|128630|128996|128636|129004|128644|128985.5|128625.5|124
1671737100000|2022-12-22 19:25:00|128996.5|128636.5|128990.5|128630.5|128997.5|128637.5|128990|128630|29
1671737700000|2022-12-22 19:35:00|128981|128621|128979|128619|128986.5|128626.5|128979|128619|15
1671738000000|2022-12-22 19:40:00|128980|128620|128978|128618|128983.5|128623.5|128977.5|128617.5|67
1671738300000|2022-12-22 19:45:00|128978.5|128618.5|128978.5|128618.5|128982|128622|128978|128618|32
1671738600000|2022-12-22 19:50:00|128980|128620|128981.5|128621.5|128983|128623|128928.5|128568.5|94
1671738900000|2022-12-22 19:55:00|128977.5|128617.5|128911.5|128551.5|128977.5|128617.5|128893|128548|164
1671739200000|2022-12-22 20:00:00|128911|128551|128908.5|128548.5|128911.5|128551.5|128907|128547|67
1671739800000|2022-12-22 20:10:00|128919.5|128559.5|128933.5|128573.5|128933.5|128573.5|128912|128552|48
1671740100000|2022-12-22 20:15:00|128933|128573|128913|128572|128933.5|128601|128893|128572|117
1671740400000|2022-12-22 20:20:00|128915|128571|128931.5|128571.5|128931.5|128571.5|128915|128561|76
1671740700000|2022-12-22 20:25:00|128931|128571|128931|128571|128931.5|128571.5|128930.5|128570.5|14
1671741600000|2022-12-22 20:40:00|128928.5|128568.5|128930.5|128570.5|128930.5|128570.5|128926|128566|6
1671741900000|2022-12-22 20:45:00|128931.5|128571.5|128945|128585|128954.5|128594.5|128931.5|128571.5|100
1671742500000|2022-12-22 20:55:00|128944|128584|128933.5|128573.5|128944|128584|128931|128571|34
1671753600000|2022-12-23 00:00:00|129044|128684|128307|128107|129044|128684|128286.5|128086.5|323
1671753900000|2022-12-23 00:05:00|128308|128108|128208|128008|128365|128165|128101.5|127901.5|457
1671754200000|2022-12-23 00:10:00|128209|128009|128106|127906|128241|128041|128083.5|127883.5|328
1671754500000|2022-12-23 00:15:00|128106.5|127906.5|128185|127985|128191|127991|128037.5|127837.5|364
1671754800000|2022-12-23 00:20:00|128167|127967|128268.5|128068.5|128268.5|128068.5|128167|127967|226
1671755100000|2022-12-23 00:25:00|128268|128068|128277.5|128077.5|128319|128119|128245.5|128045.5|204
1671755400000|2022-12-23 00:30:00|128281.5|128081.5|128209|128009|128295|128095|128204.5|128004.5|226
1671755700000|2022-12-23 00:35:00|128210|128010|128223|128023|128233.5|128033.5|128184|127984|236
1671756000000|2022-12-23 00:40:00|128223.5|128023.5|128338|128094|128360|128160|128223|128023|219
1671756300000|2022-12-23 00:45:00|128278.5|128078.5|128403.5|128203.5|128414|128214|128278.5|128078.5|313
1671756600000|2022-12-23 00:50:00|128402.5|128202.5|128364.5|128264.5|128440.5|128325|128321|128167|429
1671756900000|2022-12-23 00:55:00|128366|128266|128419.5|128319.5|128470.5|128328|128365.5|128212|364
1671757200000|2022-12-23 01:00:00|128421|128321|128518.5|128318.5|128550|128375|128394.5|128271.5|399
1671757500000|2022-12-23 01:05:00|128518|128318|128567.5|128367.5|128629|128429|128499|128299|448
1671757800000|2022-12-23 01:10:00|128559|128359|128473.5|128273.5|128589|128389|128462|128262|342
1671758100000|2022-12-23 01:15:00|128478.5|128278.5|128084|127984|128488|128318|128075.5|127943|469
1671758400000|2022-12-23 01:20:00|128085|127985|128370.5|128270.5|128456.5|128317.5|128085|127985|443
1671758700000|2022-12-23 01:25:00|128365.5|128265.5|128309.5|128209.5|128365.5|128265.5|128277|128147.5|299
1671759000000|2022-12-23 01:30:00|128309|128209|128329|128229|128382.5|128282.5|128288.5|128188.5|296
1671759300000|2022-12-23 01:35:00|128329.5|128229.5|128405.5|128305.5|128420.5|128320.5|128294.5|128194.5|342
1671759600000|2022-12-23 01:40:00|128406|128306|128323|128223|128446.5|128346.5|128314.5|128214.5|294
1671759900000|2022-12-23 01:45:00|128322|128222|128183|128083|128322|128222|128088.5|127988.5|457
1671760200000|2022-12-23 01:50:00|128181.5|128081.5|128219.5|128019.5|128250.5|128085.5|128133|128011|319
1671760500000|2022-12-23 01:55:00|128218.5|128018.5|128117.5|128017.5|128219.5|128084.5|128070|127910|340
1671760800000|2022-12-23 02:00:00|128118|128018|128239.5|128139.5|128239.5|128139.5|128072.5|127926.5|339
1671761100000|2022-12-23 02:05:00|128239|128139|128142|128042|128259.5|128144|128125.5|127966.5|280
1671761400000|2022-12-23 02:10:00|128146.5|128046.5|128218.5|128118.5|128231.5|128131.5|128146|128046|257
1671761700000|2022-12-23 02:15:00|128207.5|128107.5|128260.5|128160.5|128271|128171|128167.5|128046|253
1671762000000|2022-12-23 02:20:00|128260|128160|128170|128070|128260|128160|128155|128055|234
1671762300000|2022-12-23 02:25:00|128163.5|128063.5|128149|128049|128222|128081.5|128133.5|127975.5|255
1671762600000|2022-12-23 02:30:00|128142.5|128042.5|128104.5|128004.5|128186|128042.5|128068.5|127950|317
1671762900000|2022-12-23 02:35:00|128107|128007|128123.5|128023.5|128136.5|128036.5|128077.5|127977.5|205
1671763200000|2022-12-23 02:40:00|128123|128023|128059.5|127959.5|128125|128025|128043.5|127913.5|240
1671763500000|2022-12-23 02:45:00|128060.5|127960.5|128060|127960|128063.5|127963.5|127944.5|127844.5|231
1671763800000|2022-12-23 02:50:00|128061|127961|128009|127909|128081|127981|127976|127876|209
1671764100000|2022-12-23 02:55:00|128008|127908|128023|127923|128079.5|127979.5|128007.5|127907.5|223
1671764400000|2022-12-23 03:00:00|128020|127920|128082|127982|128088.5|127988.5|128007|127907|255
1671764700000|2022-12-23 03:05:00|128081.5|127981.5|128075.5|127975.5|128132|128032|128046.5|127946.5|236
1671765000000|2022-12-23 03:10:00|128083.5|127983.5|128101.5|128001.5|128165|128011|128078|127937|212
1671765300000|2022-12-23 03:15:00|128100.5|128000.5|128122|128022|128122.5|128022.5|128086.5|127986.5|146
1671765600000|2022-12-23 03:20:00|128121.5|128021.5|128154.5|128054.5|128199.5|128063.5|128102.5|127990|241
1671765900000|2022-12-23 03:25:00|128155|128055|128270.5|128170.5|128340|128207.5|128149|128049|208
1671766200000|2022-12-23 03:30:00|128268|128168|128339.5|128139.5|128382|128182|128253.5|128089|275
1671766500000|2022-12-23 03:35:00|128340|128140|128292|128192|128343|128243|128264.5|128120.5|286
1671766800000|2022-12-23 03:40:00|128303.5|128203.5|128374.5|128274.5|128389|128289|128303.5|128138|180
1671767100000|2022-12-23 03:45:00|128374|128274|128378|128178|128418.5|128276.5|128277|128177|231
1671767400000|2022-12-23 03:50:00|128377.5|128177.5|128350.5|128250.5|128377.5|128263|128334.5|128177|119
1671767700000|2022-12-23 03:55:00|128349.5|128249.5|128322|128222|128354.5|128254.5|128313|128213|196
1671768000000|2022-12-23 04:00:00|128322.5|128222.5|128315|128215|128351.5|128251.5|128302.5|128202.5|142
1671768300000|2022-12-23 04:05:00|128315.5|128215.5|128250.5|128150.5|128321|128221|128246.5|128146.5|139
1671768600000|2022-12-23 04:10:00|128252.5|128152.5|128269.5|128169.5|128278.5|128178.5|128230|128130|148
1671768900000|2022-12-23 04:15:00|128270|128170|128265.5|128165.5|128302|128202|128233|128133|214
1671769200000|2022-12-23 04:20:00|128264.5|128164.5|128267|128167|128287.5|128187.5|128243.5|128143.5|112
1671769500000|2022-12-23 04:25:00|128265.5|128165.5|128276|128176|128312|128212|128244.5|128144.5|151
1671769800000|2022-12-23 04:30:00|128274|128174|128293|128193|128311.5|128211.5|128252.5|128152.5|130
1671770100000|2022-12-23 04:35:00|128292.5|128192.5|128275.5|128175.5|128319.5|128219.5|128271.5|128171.5|170
1671770400000|2022-12-23 04:40:00|128277|128177|128150|128050|128281|128181|128148.5|128048.5|210
1671770700000|2022-12-23 04:45:00|128147|128047|128241|128141|128288.5|128149|128138|128038|193
1671771000000|2022-12-23 04:50:00|128240.5|128140.5|128260|128060|128294|128140.5|128223|128023|189
1671771300000|2022-12-23 04:55:00|128259|128059|128208.5|128108.5|128264|128138.5|128194.5|128040.5|250
1671771600000|2022-12-23 05:00:00|128208|128108|128224|128124|128224|128124|128197|128097|164
1671771900000|2022-12-23 05:05:00|128236|128136|128267|128167|128315.5|128215.5|128224.5|128124.5|265
1671772200000|2022-12-23 05:10:00|128267.5|128167.5|128236|128136|128273|128173|128197.5|128097.5|198
1671772500000|2022-12-23 05:15:00|128235.5|128135.5|128270.5|128170.5|128293|128193|128147.5|128047.5|273
1671772800000|2022-12-23 05:20:00|128271.5|128171.5|128212|128112|128271.5|128171.5|128207|128107|216
1671773100000|2022-12-23 05:25:00|128211.5|128111.5|128194.5|128094.5|128212.5|128112.5|128169|128069|270
1671773400000|2022-12-23 05:30:00|128196|128096|128094.5|127994.5|128205|128105|128094.5|127994.5|195
1671773700000|2022-12-23 05:35:00|128095.5|127995.5|128188.5|127988.5|128198|128038.5|128081.5|127943.5|252
1671774000000|2022-12-23 05:40:00|128189|127989|128070.5|127970.5|128208.5|128008.5|128069.5|127916.5|219
1671774300000|2022-12-23 05:45:00|128073.5|127973.5|128159.5|128059.5|128211.5|128063.5|128073.5|127973.5|220
1671774600000|2022-12-23 05:50:00|128156|128056|128150.5|127950.5|128162|128056|128090.5|127936.5|155
1671774900000|2022-12-23 05:55:00|128151.5|127951.5|128119.5|128019.5|128157|128028|128099.5|127945.5|157
1671775200000|2022-12-23 06:00:00|128121|128021|128029.5|127829.5|128122.5|128022.5|128006.5|127829.5|323
1671775500000|2022-12-23 06:05:00|128026.5|127826.5|127868|127768|128037|127884|127835.5|127735.5|415
1671775800000|2022-12-23 06:10:00|127869.5|127769.5|127936.5|127836.5|127942|127842|127865|127765|281
1671776100000|2022-12-23 06:15:00|127933|127833|127960|127760|127993|127861.5|127905|127741|310
1671776400000|2022-12-23 06:20:00|127960.5|127760.5|127821|127721|127961|127788.5|127809.5|127684.5|253
1671776700000|2022-12-23 06:25:00|127818.5|127718.5|128132.5|127932.5|128174.5|127995.5|127796.5|127696.5|473
1671777000000|2022-12-23 06:30:00|128089|127989|127951|127751|128130|127994|127940.5|127740.5|294
1671777300000|2022-12-23 06:35:00|127950.5|127750.5|127955|127755|127959.5|127759.5|127941|127741|72
1671777600000|2022-12-23 06:40:00|127960.5|127760.5|127961.5|127761.5|127966|127766|127951|127751|67
1671777900000|2022-12-23 06:45:00|127961|127761|127964|127764|127965|127765|127959|127759|18
1671778200000|2022-12-23 06:50:00|127963.5|127763.5|127957.5|127757.5|127966|127766|127943.5|127743.5|78
1671778500000|2022-12-23 06:55:00|127957|127757|127973|127773|128093|127874.5|127955.5|127755.5|212
1671778800000|2022-12-23 07:00:00|127976.5|127776.5|127975.5|127775.5|127980.5|127780.5|127964.5|127764.5|101
1671779100000|2022-12-23 07:05:00|127975|127775|127985.5|127785.5|128136|127847|127969|127764|228
1671779400000|2022-12-23 07:10:00|127999|127799|128032|127832|128046.5|127846.5|127987|127787|125
1671779700000|2022-12-23 07:15:00|128032.5|127832.5|128049|127849|128208|127899.5|128032.5|127812|223
1671780000000|2022-12-23 07:20:00|128048.5|127848.5|128034.5|127834.5|128050.5|127850.5|128034.5|127834.5|85
1671780300000|2022-12-23 07:25:00|128034|127834|128017|127817|128039.5|127839.5|128014.5|127814.5|119
1671780600000|2022-12-23 07:30:00|128016.5|127816.5|128027|127827|128038|127838|128015.5|127815.5|78
1671780900000|2022-12-23 07:35:00|128026.5|127826.5|128012|127809|128026.5|127826.5|128008|127807|42
1671781200000|2022-12-23 07:40:00|128013|127808|128022|127806|128022|127809|128011|127801|24
1671781500000|2022-12-23 07:45:00|128019|127803|128002|127802|128019|127814|127971|127771|124
1671781800000|2022-12-23 07:50:00|128001.5|127801.5|128003.5|127803.5|128010.5|127810.5|128001.5|127801.5|67
1671782100000|2022-12-23 07:55:00|128004|127804|128006|127806|128007|127807|127996.5|127796.5|69
1671782400000|2022-12-23 08:00:00|128006.5|127806.5|127978|127778|128016.5|127816.5|127976|127776|85
1671782700000|2022-12-23 08:05:00|127977.5|127777.5|127989|127789|128015|127815|127977|127777|87
1671783000000|2022-12-23 08:10:00|127990|127790|127993|127793|128015.5|127815.5|127980|127780|91
1671783300000|2022-12-23 08:15:00|127993.5|127793.5|127954.5|127754.5|128000|127800|127953|127753|107
1671783600000|2022-12-23 08:20:00|127954|127754|127958.5|127758.5|127967|127767|127946|127746|42
1671783900000|2022-12-23 08:25:00|127960.5|127760.5|127977|127777|127977|127777|127960.5|127760.5|16
1671784200000|2022-12-23 08:30:00|127976.5|127776.5|127983|127783|128089|127889|127974.5|127774.5|73
1671784500000|2022-12-23 08:35:00|127983.5|127783.5|127980|127780|127986.5|127786.5|127974.5|127774.5|16
1671784800000|2022-12-23 08:40:00|127978.5|127778.5|128058|127841|128058|127847|127977.5|127777.5|88
1671785100000|2022-12-23 08:45:00|128059|127840|128096|127828|128096|127855|128059|127828|56
1671785400000|2022-12-23 08:50:00|128106|127827|128117|127850|128119|127850|128106|127827|8
1671785700000|2022-12-23 08:55:00|128116|127851|128139|127904|128179|127932|128116|127850|46
1671786000000|2022-12-23 09:00:00|128136|127901|128225.5|128025.5|128228|128028|128136|127893|165
1671786300000|2022-12-23 09:05:00|128226|128026|128154.5|127954.5|128226.5|128026.5|128152|127952|95
1671786600000|2022-12-23 09:10:00|128154|127954|128162|127882|128165|127955|128143|127875|98
1671786900000|2022-12-23 09:15:00|128169|127881|128159|127891|128169|127893|128159|127881|19
1671787200000|2022-12-23 09:20:00|128157|127892|128157|127892|128157|127892|128156|127891|6
1671787500000|2022-12-23 09:25:00|128197|127909|128137.5|127937.5|128197|127968|128137.5|127909|95
1671787800000|2022-12-23 09:30:00|128138|127938|128147|127905|128147|127938|128130|127905|54
1671788100000|2022-12-23 09:35:00||127903||127903||127903||127903|1
1671788400000|2022-12-23 09:40:00|128150|127907|128148|127909|128150|127909|128148|127907|5
1671788700000|2022-12-23 09:45:00|128147|127910|128148|127911|128148|127911|128147|127910|4
1671789000000|2022-12-23 09:50:00|128143|127905|128142|127921|128143|127921|128133|127904|20
1671789300000|2022-12-23 09:55:00|128141|127922|128130.5|127930.5|128141|127931|128130.5|127922|26
1671789600000|2022-12-23 10:00:00|128132.5|127932.5|128145|127909|128145|127939|128130|127909|44
1671790200000|2022-12-23 10:10:00|128151|127914|128158.5|127958.5|128170|127960|128145|127914|72
1671790500000|2022-12-23 10:15:00|128159|127959|128158.5|127958.5|128159.5|127959.5|128158.5|127958.5|12
1671791100000|2022-12-23 10:25:00|128159.5|127959.5|128161.5|127961.5|128162|127962|128159.5|127959.5|6
1671791400000|2022-12-23 10:30:00|128164.5|127964.5|128108.5|127908.5|128169|127969|128071.5|127871.5|49
1671791700000|2022-12-23 10:35:00|128108|127908|128143.5|127943.5|128149|127949|128107.5|127907.5|48
1671792000000|2022-12-23 10:40:00|128143|127943|128168|127968|128168|127968|128143|127943|50
1671792300000|2022-12-23 10:45:00|128168.5|127968.5|128168|127968|128168.5|127968.5|128165|127965|15
1671792600000|2022-12-23 10:50:00|128167.5|127967.5|128155|127955|128168|127968|128155|127955|16
1671792900000|2022-12-23 10:55:00|128155.5|127955.5|128187|127987|128189|127989|128154.5|127954.5|61
1671793200000|2022-12-23 11:00:00|128186.5|127986.5|128186|127986|128186.5|127986.5|128185.5|127985.5|7
1671794100000|2022-12-23 11:15:00|128187|127987|128170|127970|128192|127992|128139|127939|21
1671794400000|2022-12-23 11:20:00|128170.5|127970.5|128132|127913|128170.5|127970.5|128076|127876|93
1671794700000|2022-12-23 11:25:00|128133|127912|128161|127896|128161|127912|128133|127894|45
1671795000000|2022-12-23 11:30:00|128170|127906|128146|127942|128204|127979.5|128082.5|127882.5|107
1671795300000|2022-12-23 11:35:00|128126|127933|128107|127907|128126|127933|128095|127895|69
1671795600000|2022-12-23 11:40:00|128107.5|127907.5|128107.5|127907.5|128117|127917|128107|127907|33
1671795900000|2022-12-23 11:45:00|128106.5|127906.5|128127|127927|128127.5|127927.5|128103.5|127903.5|27
1671796200000|2022-12-23 11:50:00|128126.5|127926.5|128131.5|127931.5|128133.5|127933.5|128125|127925|54
1671796500000|2022-12-23 11:55:00|128130|127930|128143.5|127943.5|128144|127944|128118|127918|89
1671796800000|2022-12-23 12:00:00|128135.5|127935.5|128131|127887|128135.5|127935.5|128112.5|127887|118
1671797100000|2022-12-23 12:05:00|128132|127886|128142|127900|128149|127900|128132|127882|27
1671797400000|2022-12-23 12:10:00|128131|127891|128118|127887|128131|127897|128111|127884|17
1671797700000|2022-12-23 12:15:00|128119|127886|128036.5|127836.5|128120|127886|128032.5|127822|82
1671798000000|2022-12-23 12:20:00|128038|127838|128015|127799|128039.5|127839.5|127975.5|127768|167
1671798300000|2022-12-23 12:25:00|128016|127798|128036|127777|128084|127829|128016|127767|97
1671798600000|2022-12-23 12:30:00|128035|127778|128015|127792|128035|127792|128012|127778|42
1671798900000|2022-12-23 12:35:00|128016|127791|128034.5|127834.5|128043|127840.5|128011|127788|62
1671799200000|2022-12-23 12:40:00|128035|127835|128048.5|127848.5|128051|127851|128032|127832|70
1671799500000|2022-12-23 12:45:00|128048|127848|128043|127843|128078.5|127878.5|128043|127843|94
1671799800000|2022-12-23 12:50:00|128036.5|127836.5|128036|127836|128039.5|127839.5|128033.5|127833.5|81
1671800100000|2022-12-23 12:55:00|128035.5|127835.5|128024.5|127824.5|128035.5|127835.5|128024.5|127824.5|27
1671800400000|2022-12-23 13:00:00|128023|127823|128025|127825|128026.5|127826.5|128022|127822|26
1671800700000|2022-12-23 13:05:00|128024|127824|128024.5|127824.5|128029.5|127829.5|128022|127822|30
1671801000000|2022-12-23 13:10:00|128024|127824|128024|127824|128025|127825|128022|127822|16
1671801300000|2022-12-23 13:15:00|128022.5|127822.5|128030|127830|128031|127831|128022.5|127822.5|16
1671801600000|2022-12-23 13:20:00|128029.5|127829.5|128046.5|127846.5|128048|127848|128025.5|127825.5|38
1671801900000|2022-12-23 13:25:00|128047|127847|128107|127759|128107|127847|128017|127756|57
1671802200000|2022-12-23 13:30:00|128109|127761|128150.5|127950.5|128153|127953|128040.5|127761|66
1671802500000|2022-12-23 13:35:00|128153|127953|128207|127853|128258|128009|128150.5|127812|130
1671802800000|2022-12-23 13:40:00|128209|127851|128229.5|127869.5|128241|127905|128182|127850.5|94
1671803100000|2022-12-23 13:45:00|128229|127869|128242|127890|128244|127890|128228.5|127868.5|29
1671803400000|2022-12-23 13:50:00|128241|127891|128260|127914|128260|127920|128234|127887|37
1671803700000|2022-12-23 13:55:00|128261|127913|128267|127966|128286|127966|128261|127913|43
1671804000000|2022-12-23 14:00:00|128266|127967|128175|127975|128266|127976|128175|127938|102
1671804300000|2022-12-23 14:05:00|128174.5|127974.5|128179.5|127979.5|128181.5|127981.5|128174|127974|30
1671804600000|2022-12-23 14:10:00|128180|127980|128177|127977|128180|127980|128157|127957|20
1671804900000|2022-12-23 14:15:00|128172|127951|128204.5|128004.5|128204.5|128004.5|128133|127933|101
1671805200000|2022-12-23 14:20:00|128205|128005|128240.5|128040.5|128261|128061|128199.5|127999.5|121
1671805500000|2022-12-23 14:25:00|128243|128043|128334|128134|128340.5|128140.5|128232.5|128032.5|120
1671805800000|2022-12-23 14:30:00|128332|128132|128432.5|128072.5|128496.5|128241.5|128331.5|128006.5|158
1671806100000|2022-12-23 14:35:00|128433|128073|128506|128296|128506|128296|128427|128071|209
1671806400000|2022-12-23 14:40:00|128505|128297|128507.5|128147.5|128531.5|128298|128444.5|128084.5|138
1671806700000|2022-12-23 14:45:00|128507|128147|128510|128150|128517.5|128157.5|128507|128147|31
1671807000000|2022-12-23 14:50:00|128510.5|128150.5|128536|128176|128574.5|128214.5|128509|128149|77
1671807300000|2022-12-23 14:55:00|128535.5|128175.5|128535.5|128175.5|128588|128249|128523|128163|19
1671807600000|2022-12-23 15:00:00|128532|128172|128479|128279|128539|128279|128425|128102|207
1671807900000|2022-12-23 15:05:00|128478.5|128278.5|128447|128146|128512|128279|128406|128146|124
1671808200000|2022-12-23 15:10:00|128448|128145|128439|128113|128459|128145|128439|128106|54
1671808500000|2022-12-23 15:15:00|128446|128119|128332|128043|128446|128152|128325|128034|81
1671808800000|2022-12-23 15:20:00|128330|128036|128310|127950|128344|128057|128286|127950|227
1671809100000|2022-12-23 15:25:00|128309.5|127949.5|128316|127956|128320.5|127960.5|128309|127949|25
1671809400000|2022-12-23 15:30:00|128309|127949|128307.5|127947.5|128309|127949|128302|127942|30
1671809700000|2022-12-23 15:35:00|128308|127948|128255|127924|128308|127948|128255|127901|122
1671810000000|2022-12-23 15:40:00|128254|127925|128197|127960|128355|128069|128188|127925|133
1671810300000|2022-12-23 15:45:00|128198|127959|128215.5|128015.5|128226.5|128026.5|128179|127959|88
1671810600000|2022-12-23 15:50:00|128215|128015|128259|128026|128259|128044|128212.5|128007|50
1671810900000|2022-12-23 15:55:00|128261|128025|128233|128033|128261|128034|128208|127997|82
1671811200000|2022-12-23 16:00:00|128233.5|128033.5|128222|127986|128257|128034|128220|127985|62
1671811500000|2022-12-23 16:05:00|128223|127985|128280|127951|128297|127985|128223|127949|76
1671811800000|2022-12-23 16:10:00|128281|127950|128314|127954|128323|128017|128179|127885|217
1671812100000|2022-12-23 16:15:00|128314.5|127954.5|128317.5|127957.5|128318|127958|128267|127907|138
1671812400000|2022-12-23 16:20:00|128318|127958|128293|127947|128322|128003|128257|127934|147
1671812700000|2022-12-23 16:25:00|128294|127946|128265|127905|128307.5|127947.5|128231|127871|167
1671813000000|2022-12-23 16:30:00|128264.5|127904.5|128273.5|127913.5|128277|127917|128260.5|127900.5|125
1671813300000|2022-12-23 16:35:00|128271.5|127911.5|128237.5|127877.5|128271.5|127911.5|128237|127877|98
1671813600000|2022-12-23 16:40:00|128237|127877|128217.5|127857.5|128237.5|127877.5|128215.5|127855.5|140
1671813900000|2022-12-23 16:45:00|128219|127859|128221.5|127861.5|128221.5|127861.5|128218|127858|19
1671814200000|2022-12-23 16:50:00|128222|127862|128178.5|127818.5|128222|127862|128175|127815|114
1671814500000|2022-12-23 16:55:00|128181|127821|128179|127819|128182.5|127822.5|128178.5|127818.5|8
1671815100000|2022-12-23 17:05:00|128177.5|127817.5|128170.5|127810.5|128177.5|127817.5|128170.5|127810.5|11
1671815400000|2022-12-23 17:10:00|128170|127810|128171|127811|128173.5|127813.5|128169|127809|37
1671815700000|2022-12-23 17:15:00|128168.5|127808.5|128158|127798|128168.5|127808.5|128157.5|127797.5|39
1671816000000|2022-12-23 17:20:00|128159|127799|128152|127792|128164.5|127804.5|128151.5|127791.5|37
1671816300000|2022-12-23 17:25:00|128152.5|127792.5|128152.5|127792.5|128153|127793|128151|127791|35
1671817200000|2022-12-23 17:40:00|128143.5|127783.5|128153.5|127793.5|128153.5|127793.5|128134.5|127774.5|4
1671817500000|2022-12-23 17:45:00|128152.5|127792.5|128151.5|127791.5|128152.5|127792.5|128151|127791|9
1671818100000|2022-12-23 17:55:00|128151|127791|128158.5|127798.5|128158.5|127798.5|128148.5|127788.5|9
1671818400000|2022-12-23 18:00:00|128159|127799|128181|127821|128182.5|127822.5|128158|127798|87
1671818700000|2022-12-23 18:05:00|128180.5|127820.5|128171.5|127811.5|128181|127821|128171|127811|89
1671819300000|2022-12-23 18:15:00|128172.5|127812.5|128173|127813|128173|127813|128172.5|127812.5|2
1671819600000|2022-12-23 18:20:00|128173.5|127813.5|128221|127861|128224|127864|128173|127813|192
1671819900000|2022-12-23 18:25:00|128221.5|127861.5|128223.5|127863.5|128224.5|127864.5|128221|127861|27
1671820200000|2022-12-23 18:30:00|128226|127866|128223.5|127863.5|128227.5|127867.5|128223.5|127863.5|17
1671820500000|2022-12-23 18:35:00|128224|127864|128227|127867|128229|127869|128222.5|127862.5|15
1671820800000|2022-12-23 18:40:00|128226.5|127866.5|128226|127866|128229|127869|128225|127865|15
1671821100000|2022-12-23 18:45:00|128227|127867|128228|127868|128229|127869|128227|127867|22
1671821400000|2022-12-23 18:50:00|128229|127869|128233|127873|128236|127876|128229|127869|31
1671821700000|2022-12-23 18:55:00|128232|127872|128225|127865|128252.5|127892.5|128209|127849|40
1671822000000|2022-12-23 19:00:00|128224.5|127864.5|128248|127888|128248.5|127888.5|128224|127864|91
1671822300000|2022-12-23 19:05:00|128248.5|127888.5|128244|127884|128248.5|127888.5|128232|127872|74
1671822600000|2022-12-23 19:10:00|128244.5|127884.5|128245.5|127885.5|128246.5|127886.5|128240.5|127880.5|18
1671822900000|2022-12-23 19:15:00|128246.5|127886.5|128248.5|127888.5|128250|127890|128242|127882|40
1671823200000|2022-12-23 19:20:00|128249.5|127889.5|128250.5|127890.5|128251.5|127891.5|128244|127884|45
1671823500000|2022-12-23 19:25:00|128249.5|127889.5|128249.5|127889.5|128257|127897|128248|127888|43
1671823800000|2022-12-23 19:30:00|128250|127890|128250|127890|128253.5|127893.5|128246|127886|20
1671824100000|2022-12-23 19:35:00|128247.5|127887.5|128251|127891|128256.5|127896.5|128246|127886|22
1671824400000|2022-12-23 19:40:00|128250.5|127890.5|128254|127894|128254.5|127894.5|128250.5|127890.5|34
1671824700000|2022-12-23 19:45:00|128253.5|127893.5|128226.5|127866.5|128254|127894|128224|127864|45
1671825000000|2022-12-23 19:50:00|128226|127866|128225.5|127865.5|128232|127872|128223.5|127863.5|93
1671825300000|2022-12-23 19:55:00|128226|127866|128305|127945|128305|127945|128119.5|127759.5|154
1671825600000|2022-12-23 20:00:00|128304|127944|128248|127888|128309.5|127949.5|128181|127821|66
1671826200000|2022-12-23 20:10:00|128224|127864|128225|127865|128229|127869|128224|127864|17
1671826500000|2022-12-23 20:15:00|128225.5|127865.5|128225|127865|128225.5|127865.5|128225|127865|12
1671826800000|2022-12-23 20:20:00|128189.5|127829.5|128186.5|127826.5|128189.5|127829.5|128186.5|127826.5|34
1671828300000|2022-12-23 20:45:00|128220.5|127860.5|128225|127865|128227|127867|128220.5|127860.5|38
1672099200000|2022-12-27 00:00:00|128281.5|127921.5|127366.5|127166.5|128281.5|127921.5|127350|127068.5|192
1672099500000|2022-12-27 00:05:00|127362|127162|127242|127042|127807|127447|127152|126841.5|331
1672099800000|2022-12-27 00:10:00|127245|127045|128720.5|128360.5|128720.5|128360.5|127132|126802.5|162
1672100100000|2022-12-27 00:15:00|127185|126953|127219.5|127019.5|127255|127055|127166.5|126931|365
1672100400000|2022-12-27 00:20:00|127220.5|127020.5|127353.5|127153.5|127356|127194.5|127209|127009|287
1672100700000|2022-12-27 00:25:00|127353|127153|127332.5|127132.5|127362|127207|127257.5|127100.5|230
1672101000000|2022-12-27 00:30:00|127334|127134|127329.5|127229.5|127378|127237|127254|127126|235
1672101300000|2022-12-27 00:35:00|127328.5|127228.5|127347|127247|127361|127261|127270.5|127170.5|262
1672101600000|2022-12-27 00:40:00|127348|127248|127356|127256|127433.5|127333.5|127333.5|127200|281
1672101900000|2022-12-27 00:45:00|127357|127257|127353.5|127253.5|127384|127284|127325|127225|251
1672102200000|2022-12-27 00:50:00|127355.5|127255.5|127342|127242|127383.5|127283.5|127248.5|127118.5|304
1672102500000|2022-12-27 00:55:00|127341|127241|127357|127257|127357|127257|127311.5|127211.5|240
1672102800000|2022-12-27 01:00:00|127362.5|127262.5|127297.5|127197.5|127420|127296|127270|127136.5|355
1672103100000|2022-12-27 01:05:00|127297|127197|126991|126891|127305|127205|126991|126891|498
1672103400000|2022-12-27 01:10:00|126991.5|126891.5|126834.5|126734.5|127011|126911|126812.5|126712.5|444
1672103700000|2022-12-27 01:15:00|126833|126733|126778.5|126678.5|126855.5|126755.5|126758.5|126658.5|376
1672104000000|2022-12-27 01:20:00|126776|126676|126649|126549|126806.5|126706.5|126559|126459|433
1672104300000|2022-12-27 01:25:00|126646|126546|126587.5|126487.5|126690.5|126590.5|126506.5|126406.5|409
1672104600000|2022-12-27 01:30:00|126586.5|126486.5|126711|126611|126720.5|126620.5|126575|126475|410
1672104900000|2022-12-27 01:35:00|126708.5|126608.5|126743.5|126643.5|126753.5|126653.5|126679.5|126579.5|351
1672105200000|2022-12-27 01:40:00|126746|126646|126732.5|126632.5|126813.5|126713.5|126732.5|126632.5|392
1672105500000|2022-12-27 01:45:00|126724|126624|126614.5|126514.5|126766.5|126666.5|126577.5|126477.5|289
1672105800000|2022-12-27 01:50:00|126613|126513|126582|126482|126672.5|126572.5|126582|126482|221
1672106100000|2022-12-27 01:55:00|126581|126481|126553.5|126453.5|126605|126505|126552.5|126452.5|288
1672106400000|2022-12-27 02:00:00|126554.5|126454.5|126580.5|126480.5|126583.5|126483.5|126506.5|126406.5|337
1672106700000|2022-12-27 02:05:00|126580|126480|126559.5|126459.5|126590|126490|126521|126421|279
1672107000000|2022-12-27 02:10:00|126558.5|126458.5|126577.5|126477.5|126584.5|126484.5|126551|126451|185
1672107300000|2022-12-27 02:15:00|126576.5|126476.5|126634|126534|126634|126534|126572.5|126472.5|210
1672107600000|2022-12-27 02:20:00|126642|126542|126631|126531|126661.5|126561.5|126615.5|126515.5|207
1672107900000|2022-12-27 02:25:00|126630.5|126530.5|126471.5|126371.5|126654|126554|126465|126365|248
1672108200000|2022-12-27 02:30:00|126468.5|126368.5|126466|126366|126515|126415|126425|126325|282
1672108500000|2022-12-27 02:35:00|126465.5|126365.5|126521|126421|126579|126448.5|126464|126364|222
1672108800000|2022-12-27 02:40:00|126520|126420|126499|126399|126543.5|126443.5|126474|126374|207
1672109100000|2022-12-27 02:45:00|126499.5|126399.5|126537|126437|126567.5|126467.5|126490|126390|227
1672109400000|2022-12-27 02:50:00|126538|126438|126588|126488|126621|126521|126526|126426|226
1672109700000|2022-12-27 02:55:00|126588.5|126488.5|126563.5|126463.5|126593.5|126493.5|126535.5|126435.5|169
1672110000000|2022-12-27 03:00:00|126574|126474|126642|126542|126656.5|126556.5|126574|126474|175
1672110300000|2022-12-27 03:05:00|126650|126550|126622.5|126522.5|126697.5|126597.5|126610|126510|303
1672110600000|2022-12-27 03:10:00|126620|126520|126600|126500|126620|126520|126548.5|126448.5|299
1672110900000|2022-12-27 03:15:00|126598.5|126498.5|126617|126517|126657|126557|126596|126496|170
1672111200000|2022-12-27 03:20:00|126615.5|126515.5|126623|126523|126639.5|126539.5|126579|126479|173
1672111500000|2022-12-27 03:25:00|126622.5|126522.5|126648.5|126548.5|126670.5|126570.5|126612.5|126512.5|108
1672111800000|2022-12-27 03:30:00|126649|126549|126629|126529|126712|126576.5|126629|126507|213
1672112100000|2022-12-27 03:35:00|126630|126530|126544.5|126444.5|126680|126537.5|126544.5|126444.5|187
1672112400000|2022-12-27 03:40:00|126543|126443|126466|126366|126544.5|126444.5|126462.5|126362.5|286
1672112700000|2022-12-27 03:45:00|126467.5|126367.5|126518|126418|126543|126443|126467.5|126367.5|206
1672113000000|2022-12-27 03:50:00|126520|126420|126609.5|126509.5|126622.5|126522.5|126513|126413|199
1672113300000|2022-12-27 03:55:00|126610.5|126510.5|126672.5|126572.5|126685.5|126585.5|126603|126503|191
1672113600000|2022-12-27 04:00:00|126673.5|126573.5|126686.5|126586.5|126693.5|126593.5|126654|126554|223
1672113900000|2022-12-27 04:05:00|126686|126586|126718.5|126618.5|126804.5|126704.5|126686|126586|276
1672114200000|2022-12-27 04:10:00|126717|126617|126743|126643|126754.5|126654.5|126709.5|126609.5|198
1672114500000|2022-12-27 04:15:00|126742|126642|126733|126633|126742|126642|126701|126601|144
1672114800000|2022-12-27 04:20:00|126734.5|126634.5|126676|126576|126743.5|126643.5|126669.5|126569.5|213
1672115100000|2022-12-27 04:25:00|126675|126575|126700.5|126600.5|126706.5|126600.5|126656.5|126506.5|201
1672115400000|2022-12-27 04:30:00|126701|126601|126681|126581|126728|126628|126679.5|126579.5|150
1672115700000|2022-12-27 04:35:00|126683|126583|126655|126555|126696.5|126596.5|126654|126554|86
1672116000000|2022-12-27 04:40:00|126656|126556|126667.5|126567.5|126684.5|126584.5|126640|126540|134
1672116300000|2022-12-27 04:45:00|126665.5|126565.5|126650|126550|126667.5|126567.5|126640|126540|94
1672116600000|2022-12-27 04:50:00|126648.5|126548.5|126657.5|126557.5|126663|126563|126641.5|126541.5|81
1672116900000|2022-12-27 04:55:00|126659|126559|126635.5|126535.5|126670|126570|126628|126528|154
1672117200000|2022-12-27 05:00:00|126635|126535|126666|126566|126683.5|126583.5|126619.5|126519.5|159
1672117500000|2022-12-27 05:05:00|126666.5|126566.5|126680.5|126580.5|126713.5|126613.5|126662.5|126562.5|155
1672117800000|2022-12-27 05:10:00|126680|126580|126669.5|126569.5|126680|126580|126666.5|126566.5|58
1672118100000|2022-12-27 05:15:00|126669|126569|126661.5|126561.5|126678|126578|126654.5|126554.5|107
1672118400000|2022-12-27 05:20:00|126669.5|126569.5|126612|126512|126678.5|126578.5|126595.5|126495.5|189
1672118700000|2022-12-27 05:25:00|126612.5|126512.5|126616.5|126516.5|126648|126548|126594.5|126494.5|171
1672119000000|2022-12-27 05:30:00|126616|126516|126693|126593|126759.5|126659.5|126581|126481|351
1672119300000|2022-12-27 05:35:00|126696.5|126596.5|126663|126563|126701|126601|126627.5|126527.5|220
1672119600000|2022-12-27 05:40:00|126662.5|126562.5|126648.5|126548.5|126667.5|126567.5|126635|126535|161
1672119900000|2022-12-27 05:45:00|126644.5|126544.5|126626|126526|126665|126565|126594|126494|211
1672120200000|2022-12-27 05:50:00|126626.5|126526.5|126629|126529|126655|126555|126619|126519|162
1672120500000|2022-12-27 05:55:00|126630|126530|126653.5|126553.5|126656|126556|126609|126509|197
1672120800000|2022-12-27 06:00:00|126658|126558|126787.5|126587.5|126796.5|126648|126657.5|126545.5|294
1672121100000|2022-12-27 06:05:00|126796.5|126596.5|126872|126772|126909.5|126772.5|126758.5|126577.5|359
1672121400000|2022-12-27 06:10:00|126876|126776|126991.5|126891.5|127001.5|126901.5|126876|126763|326
1672121700000|2022-12-27 06:15:00|126998.5|126898.5|127049|126949|127056|126956|126942|126842|326
1672122000000|2022-12-27 06:20:00|127051|126951|127079.5|126979.5|127079.5|126979.5|127017.5|126917.5|271
1672122300000|2022-12-27 06:25:00|127086|126986|127075.5|126975.5|127148|127048|127013|126913|397
1672122600000|2022-12-27 06:30:00|127073.5|126973.5|127157.5|126957.5|127179|126988.5|127070|126917|248
1672122900000|2022-12-27 06:35:00|127157|126957|127165|126965|127167|126967|127146|126946|66
1672123200000|2022-12-27 06:40:00|127164.5|126964.5|127194|126994|127194.5|126994.5|127154.5|126954.5|77
1672123500000|2022-12-27 06:45:00|127194.5|126994.5|127100|126900|127194.5|127036|127093.5|126893.5|94
1672123800000|2022-12-27 06:50:00|127101.5|126901.5|127060.5|126860.5|127112.5|126912.5|127047|126847|56
1672124100000|2022-12-27 06:55:00|127060|126860|126984.5|126784.5|127062.5|126862.5|126970|126770|56
1672124400000|2022-12-27 07:00:00|126982|126782|127068|126868|127074|126874|126982|126782|142
1672124700000|2022-12-27 07:05:00|127068.5|126868.5|127064.5|126864.5|127079|126879|127057.5|126857.5|55
1672125000000|2022-12-27 07:10:00|127065|126865|127125|126925|127125|126925|127062|126862|81
1672125300000|2022-12-27 07:15:00|127125.5|126925.5|127208|127006|127229|127020|127125.5|126925.5|120
1672125600000|2022-12-27 07:20:00|127211|127009|127267|127067|127274|127068|127211|126999|91
1672125900000|2022-12-27 07:25:00|127267.5|127067.5|127255.5|127055.5|127288.5|127088.5|127250.5|127050.5|82
1672126200000|2022-12-27 07:30:00|127256|127056|127285|127085|127346|127146|127245.5|127045.5|63
1672126500000|2022-12-27 07:35:00|127284.5|127084.5|127384|127184|127401.5|127201.5|127284.5|127084.5|130
1672126800000|2022-12-27 07:40:00|127384.5|127184.5|127342|127142|127384.5|127184.5|127298.5|127098.5|111
1672127100000|2022-12-27 07:45:00|127341.5|127141.5|127355|127155|127362.5|127162.5|127335|127135|77
1672127400000|2022-12-27 07:50:00|127355.5|127155.5|127347.5|127147.5|127355.5|127155.5|127347.5|127147.5|37
1672127700000|2022-12-27 07:55:00|127339|127139|127349|127149|127353|127153|127329.5|127129.5|67
1672128000000|2022-12-27 08:00:00|127355|127155|127404|127204|127450.5|127250.5|127343|127143|65
1672128300000|2022-12-27 08:05:00|127405.5|127205.5|127404|127204|127418|127218|127360|127160|96
1672128600000|2022-12-27 08:10:00|127407.5|127207.5|127400|127200|127417.5|127217.5|127400|127200|56
1672128900000|2022-12-27 08:15:00|127400.5|127200.5|127430.5|127230.5|127430.5|127230.5|127400.5|127200.5|47
1672129200000|2022-12-27 08:20:00|127431|127231|127427.5|127227.5|127436.5|127236.5|127419.5|127219.5|29
1672129500000|2022-12-27 08:25:00|127428|127228|127429|127229|127448.5|127312.5|127394.5|127227.5|56
1672129800000|2022-12-27 08:30:00|127429.5|127229.5|127382|127182|127436|127236|127379.5|127179.5|37
1672130100000|2022-12-27 08:35:00|127381.5|127181.5|127279|127079|127381.5|127235|127278.5|127017|120
1672130400000|2022-12-27 08:40:00|127281|127081|127266|127066|127303.5|127103.5|127236|127036|91
1672130700000|2022-12-27 08:45:00|127266.5|127066.5|127277|127077|127333.5|127133.5|127263|127063|51
1672131000000|2022-12-27 08:50:00|127272|127072|127315|127115|127315.5|127115.5|127229.5|127029.5|93
1672131300000|2022-12-27 08:55:00|127314.5|127114.5|127282.5|127082.5|127336|127136|127257|127057|164
1672131600000|2022-12-27 09:00:00|127282|127082|127265|127065|127282.5|127082.5|127265|127065|27
1672131900000|2022-12-27 09:05:00|127264.5|127064.5|127233.5|127033.5|127265.5|127065.5|127233|127033|42
1672132200000|2022-12-27 09:10:00|127235|127035|127239|127039|127239|127039|127235|127035|10
1672132500000|2022-12-27 09:15:00|127242|127042|127257.5|127057.5|127258|127058|127242|127042|12
1672132800000|2022-12-27 09:20:00|127258|127058|127268.5|127068.5|127290|127090|127257.5|127057.5|21
1672133100000|2022-12-27 09:25:00|127267|127067|127269.5|127069.5|127270|127070|127265|127065|9
1672133400000|2022-12-27 09:30:00|127277.5|127077.5|127287|127087|127289|127089|127277.5|127077.5|62
1672133700000|2022-12-27 09:35:00|127286|127086|127237|127037|127286|127086|127235|127035|40
1672134000000|2022-12-27 09:40:00|127236|127036|127192|126992|127236|127036|127175.5|126975.5|84
1672134300000|2022-12-27 09:45:00|127191.5|126991.5|127177|126977|127234.5|127034.5|127177|126977|58
1672134600000|2022-12-27 09:50:00|127176.5|126976.5|127177.5|126977.5|127177.5|126977.5|127176.5|126976.5|3
1672134900000|2022-12-27 09:55:00|127178|126978|127066|126866|127178|126978|127063|126863|42
1672135200000|2022-12-27 10:00:00|127093|126853|127077|126867|127094|126878|127077|126853|34
1672135500000|2022-12-27 10:05:00|127107|126898|127065|126865|127107|126898|127064.5|126864.5|64
1672136400000|2022-12-27 10:20:00|127081|126849|127081|126849|127081|126849|127081|126849|1
1672137000000|2022-12-27 10:30:00|127088|126855|127142|126835|127142|126867|127088|126835|63
1672137300000|2022-12-27 10:35:00|127143|126834|127168|126814|127168|126841|127143|126813|39
1672137600000|2022-12-27 10:40:00|127165|126810|127179.5|126819.5|127186|126826|127165|126806|68
1672137900000|2022-12-27 10:45:00|127179|126819|127138|126801|127180|126820|127138|126790|137
1672138200000|2022-12-27 10:50:00|127137|126802|127086|126838|127137|126838|127086|126802|78
1672138500000|2022-12-27 10:55:00|127081|126833|127091|126825|127091|126833|127081|126821|19
1672138800000|2022-12-27 11:00:00|127093|126827|127125|126803|127125|126827|127089|126793|55
1672139100000|2022-12-27 11:05:00|127126|126802|127134|126793|127134|126802|127126|126791|28
1672139400000|2022-12-27 11:10:00|127145|126804|127186.5|126826.5|127186.5|126881|127115|126804|148
1672139700000|2022-12-27 11:15:00|127186|126826|127132|126839|127187|126839|127132|126807|142
1672140000000|2022-12-27 11:20:00|127131|126840|127107|126823|127138|126852|127107|126823|18
1672140300000|2022-12-27 11:25:00|127106|126822|127145|126811|127145|126822|127106|126794|56
1672140600000|2022-12-27 11:30:00|127141|126805|127155|126795|127159|126805|127141|126795|85
1672140900000|2022-12-27 11:35:00|127155.5|126795.5|127141|126781|127157|126797|127139|126779|67
1672141200000|2022-12-27 11:40:00|127141.5|126781.5|127146|126786|127147.5|126788|127141|126781|32
1672141500000|2022-12-27 11:45:00|127145.5|126785.5|127145|126785|127146|126786|127145|126785|8
1672141800000|2022-12-27 11:50:00|127142.5|126782.5|127135|126800|127146|126800|127135|126779.5|47
1672142100000|2022-12-27 11:55:00|127134|126799|127105|126833|127137|126835|127105|126788|80
1672142400000|2022-12-27 12:00:00|127107|126834|127139|126840|127140|126862|127096|126827|80
1672142700000|2022-12-27 12:05:00|127138|126841|127075|126875|127156|126883|127075|126841|92
1672143000000|2022-12-27 12:10:00|127092.5|126892.5|127086|126856|127096|126896|127063|126856|102
1672143300000|2022-12-27 12:15:00|127087|126855|127150|126829|127150|126864|127087|126829|82
1672143600000|2022-12-27 12:20:00|127151|126828|127173|126813|127200.5|126840.5|127151|126810|83
1672143900000|2022-12-27 12:25:00|127172.5|126812.5|127121|126868|127173|126868|127109|126805|101
1672144200000|2022-12-27 12:30:00|127122|126867|127123|126866|127123|126867|127122|126866|4
1672144500000|2022-12-27 12:35:00|127145|126879|127136|126855|127155|126879|127134|126853|36
1672144800000|2022-12-27 12:40:00|127135|126856|127134|126860|127149|126876|127126|126856|40
1672145100000|2022-12-27 12:45:00|127151|126862|127133|126851|127151|126872|127128|126851|31
1672145400000|2022-12-27 12:50:00|127134|126850|127178|126877|127180|126904|127130|126849|80
1672145700000|2022-12-27 12:55:00|127179|126876|127205|126845|127205.5|126876|127179|126841.5|135
1672146000000|2022-12-27 13:00:00|127245.5|126885.5|127193.5|126833.5|127246.5|126886.5|127155|126795|301
1672146300000|2022-12-27 13:05:00|127193|126833|127148|126816|127208.5|126848.5|127148|126797|254
1672146600000|2022-12-27 13:10:00|127147|126817|127122|126857|127152|126857|127122|126817|61
1672146900000|2022-12-27 13:15:00|127114|126852|127085|126869|127114|126871|127080|126852|45
1672147200000|2022-12-27 13:20:00|127091|126874|127082|126882|127094|126890.5|127081.5|126874|100
1672147500000|2022-12-27 13:25:00|127082.5|126882.5|127082|126882|127082.5|126882.5|127081.5|126881.5|20
1672147800000|2022-12-27 13:30:00|127083.5|126883.5|127085.5|126885.5|127089.5|126889.5|127083.5|126883.5|17
1672148100000|2022-12-27 13:35:00|127086|126886|127085.5|126885.5|127086|126886|127085.5|126885.5|2
1672148700000|2022-12-27 13:45:00|127089.5|126889.5|127097|126893|127099.5|126899.5|127089.5|126889.5|38
1672149000000|2022-12-27 13:50:00|127098|126892|127083|126883|127135|126905|127083|126867|101
1672149300000|2022-12-27 13:55:00|127109.5|126909.5|127133|126933|127157|126957|127109.5|126909.5|39
1672149600000|2022-12-27 14:00:00|127131.5|126931.5|127186|126948|127186|126963.5|127121.5|126921.5|99
1672149900000|2022-12-27 14:05:00|127187|126947|127267|126940|127267|126955|127187|126938|80
1672150200000|2022-12-27 14:10:00|127266|126941|127303|126962|127320|126977|127258|126941|76
1672150500000|2022-12-27 14:15:00|127302|126963|127282|126976|127302|126976|127282|126963|38
1672150800000|2022-12-27 14:20:00|127281|126980|127278|126970|127298|126988|127278|126970|44
1672151100000|2022-12-27 14:25:00|127279|126969|127272|126986|127356|127045|127272|126968|66
1672151400000|2022-12-27 14:30:00|127271|126991|127209|126941|127296|127017|127209|126926|134
1672151700000|2022-12-27 14:35:00|127236|126967|127291|126953|127291|127004|127181|126933|153
1672152000000|2022-12-27 14:40:00|127292|126952|127368.5|127008.5|127368.5|127008.5|127292|126943.5|218
1672152300000|2022-12-27 14:45:00|127367.5|127007.5|127358|126998|127367.5|127007.5|127356|126996|75
1672152600000|2022-12-27 14:50:00|127357.5|126997.5|127395|127035|127405.5|127045.5|127356|126996|134
1672152900000|2022-12-27 14:55:00|127394.5|127034.5|127426|127066|127453.5|127093.5|127392.5|127032.5|52
1672153200000|2022-12-27 15:00:00|127425.5|127065.5|127429.5|127069.5|127432.5|127072.5|127420|127060|37
1672153500000|2022-12-27 15:05:00|127429|127069|127430.5|127070.5|127431|127071|127429|127069|17
1672153800000|2022-12-27 15:10:00|127431|127071|127424|127064|127452.5|127092.5|127421|127061|73
1672154100000|2022-12-27 15:15:00|127424.5|127064.5|127321|126961|127425|127065|127283|126949.5|105
1672154400000|2022-12-27 15:20:00|127317.5|126957.5|127222|127022|127326|127022|127187.5|126957.5|188
1672154700000|2022-12-27 15:25:00|127220.5|127020.5|127214|127014|127221.5|127021.5|127203.5|127003.5|75
1672155000000|2022-12-27 15:30:00|127214.5|127014.5|127186|126975|127224|127019|127186|126973|51
1672155300000|2022-12-27 15:35:00|127185|126980|127218.5|127018.5|127241|127027.5|127185|126977|73
1672155600000|2022-12-27 15:40:00|127218|127018|127212.5|127012.5|127218|127018|127202|127002|54
1672155900000|2022-12-27 15:45:00|127212|127012|127228.5|127028.5|127228.5|127028.5|127212|127012|57
1672156200000|2022-12-27 15:50:00|127229|127029|127265|127065|127267|127067|127228.5|127028.5|24
1672156500000|2022-12-27 15:55:00|127265.5|127065.5|127283|127083|127283|127083|127265.5|127065.5|33
1672156800000|2022-12-27 16:00:00|127283.5|127083.5|127259.5|127059.5|127284.5|127084.5|127259.5|127059.5|23
1672157100000|2022-12-27 16:05:00|127260|127060|127255.5|127055.5|127260|127060|127255.5|127055.5|9
1672157400000|2022-12-27 16:10:00|127255|127055|127255|127055|127255|127055|127255|127055|1
1672157700000|2022-12-27 16:15:00|127255.5|127055.5|127263|127060|127263|127062.5|127255.5|127055.5|33
1672158000000|2022-12-27 16:20:00|127264|127077.5|127476|127163|127476|127187|127264|127077.5|109
1672158300000|2022-12-27 16:25:00|127477|127162|127437|127129|127482|127162|127433|127120|41
1672158600000|2022-12-27 16:30:00|127436|127130|127422|127135|127436|127135|127422|127130|21
1672158900000|2022-12-27 16:35:00|127418|127131|127432|127129|127432|127134|127417|127128|31
1672159500000|2022-12-27 16:45:00|127431|127128|127403|127141|127431|127141|127396|127125|53
1672159800000|2022-12-27 16:50:00|127404|127140|127509|127183|127588.5|127228.5|127404|127138|184
1672160100000|2022-12-27 16:55:00|127508|127184|127582|127222|127589|127250|127485|127168|193
1672160400000|2022-12-27 17:00:00|127579.5|127219.5|127567.5|127207.5|127579.5|127219.5|127562.5|127202.5|72
1672160700000|2022-12-27 17:05:00|127567|127207|127416.5|127056.5|127569|127209|127410|127050|118
1672161000000|2022-12-27 17:10:00|127417|127057|127505.5|127145.5|127509|127149|127417|127057|168
1672161300000|2022-12-27 17:15:00|127505|127145|127481|127121|127506|127146|127460.5|127100.5|135
1672161600000|2022-12-27 17:20:00|127479.5|127119.5|127478|127118|127484.5|127124.5|127478|127118|11
1672161900000|2022-12-27 17:25:00|127462|127102|127446|127086|127462|127102|127446|127086|2
1672162200000|2022-12-27 17:30:00|127435.5|127075.5|127347|126987|127489.5|127129.5|127346.5|126986.5|94
1672162500000|2022-12-27 17:35:00|127346.5|126986.5|127407|127047|127411|127051|127345.5|126985.5|243
1672162800000|2022-12-27 17:40:00|127406.5|127046.5|127360.5|127000.5|127406.5|127046.5|127352|126992|166
1672163100000|2022-12-27 17:45:00|127361|127001|127368|127008|127368|127008|127360.5|127000.5|56
1672163700000|2022-12-27 17:55:00|127366|127006|127363|127003|127372|127012|127360.5|127000.5|12
1672164000000|2022-12-27 18:00:00|127362|127002|127403.5|127043.5|127403.5|127043.5|127362|127002|116
1672164300000|2022-12-27 18:05:00|127403|127043|127403.5|127043.5|127403.5|127043.5|127403|127043|2
1672164600000|2022-12-27 18:10:00|127406.5|127046.5|127391|127031|127415|127055|127391|127031|35
1672164900000|2022-12-27 18:15:00|127391.5|127031.5|127391|127031|127391.5|127031.5|127391|127031|4
1672165200000|2022-12-27 18:20:00|127388|127028|127391|127031|127391|127031|127388|127028|2
1672165500000|2022-12-27 18:25:00|127389.5|127029.5|127379|127019|127389.5|127029.5|127378.5|127018.5|33
1672166100000|2022-12-27 18:35:00|127357|126997|127292|126932|127357.5|126997.5|127292|126932|113
1672166400000|2022-12-27 18:40:00|127292.5|126932.5|127313|126953|127316.5|126956.5|127289.5|126929.5|134
1672166700000|2022-12-27 18:45:00|127320.5|126960.5|127330.5|126970.5|127334|126974|127320.5|126960.5|66
1672167000000|2022-12-27 18:50:00|127331.5|126971.5|127363.5|127003.5|127391.5|127031.5|127331|126971|49
1672167300000|2022-12-27 18:55:00|127364|127004|127396.5|127036.5|127472.5|127112.5|127363|127003|64
1672167600000|2022-12-27 19:00:00|127397|127037|127393.5|127033.5|127402.5|127042.5|127393.5|127033.5|47
1672167900000|2022-12-27 19:05:00|127391|127031|127371|127011|127391|127031|127370.5|127010.5|115
1672168200000|2022-12-27 19:10:00|127370.5|127010.5|127379|127019|127379.5|127019.5|127370.5|127010.5|49
1672168500000|2022-12-27 19:15:00|127378.5|127018.5|127379|127019|127379|127019|127377|127017|18
1672169100000|2022-12-27 19:25:00|127378.5|127018.5|127378|127018|127378.5|127018.5|127375.5|127015.5|12
1672169400000|2022-12-27 19:30:00|127377.5|127017.5|127378|127018|127378|127018|127375.5|127015.5|6
1672169700000|2022-12-27 19:35:00|127376.5|127016.5|127369.5|127009.5|127378|127018|127369|127009|56
1672170000000|2022-12-27 19:40:00|127370|127010|127387|127027|127391|127031|127369.5|127009.5|36
1672170300000|2022-12-27 19:45:00|127387.5|127027.5|127386.5|127026.5|127388|127028|127383.5|127023.5|18
1672170600000|2022-12-27 19:50:00|127388.5|127028.5|127390.5|127030.5|127391|127031|127388.5|127028.5|24
1672170900000|2022-12-27 19:55:00|127381|127021|127371.5|127011.5|127382|127022|127368.5|127008.5|58
1672171200000|2022-12-27 20:00:00|127372|127012|127303.5|126943.5|127373|127013|127302.5|126942.5|221
1672171500000|2022-12-27 20:05:00|127303|126943|127303.5|126943.5|127303.5|126943.5|127302.5|126942.5|28
1672172700000|2022-12-27 20:25:00|127277|126917|127280|126920|127280|126920|127277|126917|4
1672173000000|2022-12-27 20:30:00|127279.5|126919.5|127270|126910|127280.5|126920.5|127269.5|126909.5|52
1672173300000|2022-12-27 20:35:00|127270.5|126910.5|127285.5|126925.5|127288.5|126928.5|127270|126910|70
1672173600000|2022-12-27 20:40:00|127286|126926|127286|126926|127286.5|126926.5|127285.5|126925.5|9
1672173900000|2022-12-27 20:45:00|127288.5|126928.5|127289|126929|127292.5|126932.5|127288.5|126928.5|36
1672185600000|2022-12-28 00:00:00|127340|126980|126936|126710|127340|126980|126864|126622|308
1672185900000|2022-12-28 00:05:00|126918|126704|126968|126768|127047|126837|126876.5|126676.5|459
1672186200000|2022-12-28 00:10:00|126968.5|126768.5|126949|126749|127021|126793|126885.5|126679|435
1672186500000|2022-12-28 00:15:00|126951|126751|126965|126765|127025|126825|126926|126726|361
1672186800000|2022-12-28 00:20:00|126952|126752|127002|126800|127034.5|126834.5|126934|126734|340
1672187100000|2022-12-28 00:25:00|127003|126799|127026.5|126826.5|127215|126892|126973.5|126768|346
1672187400000|2022-12-28 00:30:00|127037|126837|127162|126962|127201|127001|127031|126831|510
1672187700000|2022-12-28 00:35:00|127155|126955|127215|127015|127221.5|127021.5|127151|126951|291
1672188000000|2022-12-28 00:40:00|127214|127014|127170.5|126970.5|127278.5|127078.5|127094.5|126894.5|336
1672188300000|2022-12-28 00:45:00|127172|126972|127175.5|126975.5|127209.5|127009.5|127144|126944|290
1672188600000|2022-12-28 00:50:00|127179.5|126979.5|127121|126921|127184.5|126984.5|127106.5|126906.5|310
1672188900000|2022-12-28 00:55:00|127122|126922|126983.5|126883.5|127124.5|126946|126959.5|126805.5|317
1672189200000|2022-12-28 01:00:00|126984|126884|127003.5|126903.5|127046|126911.5|126861.5|126718.5|425
1672189500000|2022-12-28 01:05:00|127004.5|126904.5|126957.5|126857.5|127054.5|126927|126946|126823|284
1672189800000|2022-12-28 01:10:00|126957|126857|127053.5|126953.5|127054.5|126954.5|126920.5|126779|368
1672190100000|2022-12-28 01:15:00|127054|126954|127022|126922|127088|126988|127020|126876.5|332
1672190400000|2022-12-28 01:20:00|127021.5|126921.5|126972|126872|127052.5|126952.5|126920.5|126820.5|352
1672190700000|2022-12-28 01:25:00|126970.5|126870.5|126955|126855|127045.5|126945.5|126939.5|126839.5|434
1672191000000|2022-12-28 01:30:00|126957|126857|126961|126861|127019.5|126919.5|126933.5|126833.5|432
1672191300000|2022-12-28 01:35:00|126960.5|126860.5|126905|126805|126981.5|126881.5|126901.5|126801.5|295
1672191600000|2022-12-28 01:40:00|126905.5|126805.5|126974|126874|127037|126937|126905.5|126805.5|373
1672191900000|2022-12-28 01:45:00|126985|126885|126864|126764|127021|126891.5|126804|126704|326
1672192200000|2022-12-28 01:50:00|126865.5|126765.5|126911.5|126811.5|126928|126828|126799.5|126699.5|303
1672192500000|2022-12-28 01:55:00|126910.5|126810.5|126850|126750|126914.5|126814.5|126840.5|126740.5|267
1672192800000|2022-12-28 02:00:00|126834|126734|126935|126735|126937|126777|126827|126726|314
1672193100000|2022-12-28 02:05:00|126934.5|126734.5|126940.5|126840.5|126946.5|126846.5|126848.5|126722.5|276
1672193400000|2022-12-28 02:10:00|126941.5|126841.5|126930|126830|127029.5|126929.5|126891|126791|362
1672193700000|2022-12-28 02:15:00|126927.5|126827.5|126927.5|126827.5|126936.5|126836.5|126872.5|126772.5|270
1672194000000|2022-12-28 02:20:00|126928.5|126828.5|126906|126806|126956|126856|126879|126779|228
1672194300000|2022-12-28 02:25:00|126907|126807|126904|126804|126925|126825|126888|126788|166
1672194600000|2022-12-28 02:30:00|126905|126805|126928.5|126828.5|126937.5|126837.5|126891.5|126791.5|207
1672194900000|2022-12-28 02:35:00|126930.5|126830.5|127007.5|126907.5|127015|126915|126919.5|126819.5|199
1672195200000|2022-12-28 02:40:00|127007|126907|126975.5|126875.5|127010|126910|126966|126866|139
1672195500000|2022-12-28 02:45:00|126974.5|126874.5|127006|126906|127027.5|126927.5|126952.5|126852.5|179
1672195800000|2022-12-28 02:50:00|127006.5|126906.5|127020.5|126920.5|127039|126939|127005.5|126905.5|190
1672196100000|2022-12-28 02:55:00|127021|126921|127001.5|126901.5|127047.5|126947.5|126999.5|126899.5|179
1672196400000|2022-12-28 03:00:00|127002|126902|126926|126826|127007.5|126907.5|126910|126810|226
1672196700000|2022-12-28 03:05:00|126920|126820|126925.5|126825.5|126946|126846|126916|126816|181
1672197000000|2022-12-28 03:10:00|126927.5|126827.5|126912.5|126812.5|126934|126834|126910.5|126810.5|69
1672197300000|2022-12-28 03:15:00|126912|126812|126909.5|126809.5|126927.5|126827.5|126909.5|126809.5|102
1672197600000|2022-12-28 03:20:00|126908.5|126808.5|126911.5|126811.5|126914|126814|126907.5|126807.5|37
1672197900000|2022-12-28 03:25:00|126911|126811|126892|126792|126913|126813|126879|126779|77
1672198200000|2022-12-28 03:30:00|126891.5|126791.5|126912|126812|126926|126826|126891.5|126791.5|151
1672198500000|2022-12-28 03:35:00|126918|126818|126963|126863|126974.5|126874.5|126918|126818|230
1672198800000|2022-12-28 03:40:00|126961.5|126861.5|126966.5|126866.5|126973.5|126873.5|126957|126857|122
1672199100000|2022-12-28 03:45:00|126968|126868|126949.5|126849.5|126968|126868|126945.5|126845.5|79
1672199400000|2022-12-28 03:50:00|126949|126849|126959.5|126859.5|126977.5|126877.5|126945|126845|135
1672199700000|2022-12-28 03:55:00|126959|126859|126973.5|126873.5|126982|126882|126958.5|126858.5|104
1672200000000|2022-12-28 04:00:00|126974.5|126874.5|126983|126883|126991|126891|126966.5|126866.5|107
1672200300000|2022-12-28 04:05:00|126984|126884|126881.5|126781.5|127028.5|126928.5|126878|126778|261
1672200600000|2022-12-28 04:10:00|126882|126782|126823.5|126723.5|126882|126782|126766.5|126666.5|269
1672200900000|2022-12-28 04:15:00|126825|126725|126760|126660|126855|126755|126752|126652|233
1672201200000|2022-12-28 04:20:00|126761.5|126661.5|126792.5|126692.5|126802|126702|126697.5|126597.5|242
1672201500000|2022-12-28 04:25:00|126793.5|126693.5|126719.5|126619.5|126813.5|126713.5|126692.5|126592.5|227
1672201800000|2022-12-28 04:30:00|126724|126624|126743|126643|126801.5|126701.5|126692|126592|262
1672202100000|2022-12-28 04:35:00|126752|126652|126839.5|126739.5|126845|126745|126741|126641|169
1672202400000|2022-12-28 04:40:00|126839|126739|126731.5|126631.5|126839.5|126739.5|126694.5|126594.5|260
1672202700000|2022-12-28 04:45:00|126730|126630|126779|126679|126807.5|126707.5|126726|126626|243
1672203000000|2022-12-28 04:50:00|126778.5|126678.5|126786.5|126686.5|126799|126699|126774|126674|175
1672203300000|2022-12-28 04:55:00|126781.5|126681.5|126781|126681|126797.5|126697.5|126779|126679|92
1672203600000|2022-12-28 05:00:00|126780.5|126680.5|126764.5|126664.5|126793|126693|126696|126596|262
1672203900000|2022-12-28 05:05:00|126766.5|126666.5|126735|126635|126796.5|126696.5|126735|126635|188
1672204200000|2022-12-28 05:10:00|126736|126636|126734|126634|126756|126656|126711|126611|201
1672204500000|2022-12-28 05:15:00|126735|126635|126769|126669|126794|126694|126735|126635|144
1672204800000|2022-12-28 05:20:00|126768.5|126668.5|126708.5|126608.5|126770|126670|126675.5|126575.5|242
1672205100000|2022-12-28 05:25:00|126713.5|126613.5|126782.5|126682.5|126812|126688.5|126700|126554.5|218
1672205400000|2022-12-28 05:30:00|126783|126683|126724.5|126624.5|126831|126685|126721|126582.5|294
1672205700000|2022-12-28 05:35:00|126721|126621|126701|126601|126783.5|126647.5|126689|126561|255
1672206000000|2022-12-28 05:40:00|126699|126599|126717.5|126617.5|126720|126620|126661.5|126561.5|191
1672206300000|2022-12-28 05:45:00|126718|126618|126725|126625|126749|126649|126715|126615|289
1672206600000|2022-12-28 05:50:00|126728|126628|126745|126645|126801|126663|126723|126601|226
1672206900000|2022-12-28 05:55:00|126744.5|126644.5|126755|126655|126783|126683|126737|126637|191
1672207200000|2022-12-28 06:00:00|126756|126656|126720|126620|126765|126665|126720|126620|173
1672207500000|2022-12-28 06:05:00|126713.5|126613.5|126841.5|126741.5|126867|126767|126672.5|126572.5|307
1672207800000|2022-12-28 06:10:00|126841|126741|126744|126644|126855|126755|126741|126641|273
1672208100000|2022-12-28 06:15:00|126745|126645|126720.5|126620.5|126793|126693|126712.5|126612.5|254
1672208400000|2022-12-28 06:20:00|126722.5|126622.5|126752.5|126652.5|126762|126662|126713|126613|246
1672208700000|2022-12-28 06:25:00|126756|126656|126772.5|126672.5|126836.5|126717.5|126745.5|126565|324
1672209000000|2022-12-28 06:30:00|126774|126674|126820.5|126720.5|126917|126731.5|126774|126658.5|157
1672209300000|2022-12-28 06:35:00|126821.5|126721.5|126811|126711|126822.5|126722.5|126806.5|126706.5|32
1672209600000|2022-12-28 06:40:00|126810.5|126710.5|126877.5|126677.5|126882.5|126725|126810|126669.5|52
1672209900000|2022-12-28 06:45:00|126877|126677|126843.5|126643.5|126877.5|126677.5|126814.5|126614.5|69
1672210200000|2022-12-28 06:50:00|126844|126644|126867|126667|126880.5|126680.5|126841|126641|35
1672210500000|2022-12-28 06:55:00|126867.5|126667.5|126885.5|126685.5|126886.5|126686.5|126865|126665|47
1672210800000|2022-12-28 07:00:00|126887|126687|126897|126697|126898.5|126698.5|126880|126680|34
1672211100000|2022-12-28 07:05:00|126906.5|126706.5|126910|126710|126922|126771.5|126855|126702.5|57
1672211400000|2022-12-28 07:10:00|126907.5|126707.5|126897|126697|126907.5|126747.5|126835|126685.5|55
1672211700000|2022-12-28 07:15:00|126896|126696|126842|126742|126896|126745|126829|126678|58
1672212000000|2022-12-28 07:20:00|126841|126741|126906.5|126706.5|126918|126767.5|126821.5|126670|45
1672212300000|2022-12-28 07:25:00|126905|126705|126914.5|126714.5|126925|126725|126905|126705|45
1672212600000|2022-12-28 07:30:00|126915|126715|126905.5|126705.5|126915|126715|126874.5|126674.5|37
1672212900000|2022-12-28 07:35:00|126906|126706|126979.5|126779.5|126990|126808|126889.5|126705.5|82
1672213200000|2022-12-28 07:40:00|126980.5|126780.5|127025.5|126825.5|127028.5|126828.5|126965.5|126765.5|63
1672213500000|2022-12-28 07:45:00|127025|126825|127035.5|126835.5|127036.5|126836.5|127021|126821|41
1672213800000|2022-12-28 07:50:00|127034.5|126834.5|127009.5|126809.5|127042|126842|127009.5|126809.5|81
1672214100000|2022-12-28 07:55:00|127009|126809|127027|126827|127029.5|126829.5|127003.5|126803.5|76
1672214400000|2022-12-28 08:00:00|127027.5|126827.5|127021|126821|127031|126831|127010|126810|50
1672214700000|2022-12-28 08:05:00|127021.5|126821.5|127025.5|126825.5|127039|126839|127021|126821|63
1672215000000|2022-12-28 08:10:00|127025|126825|127024.5|126824.5|127025.5|126825.5|126999.5|126799.5|61
1672215300000|2022-12-28 08:15:00|127025|126825|127054.5|126854.5|127055|126855|127024|126824|43
1672215600000|2022-12-28 08:20:00|127054|126854|127006|126806|127054|126854|127006|126806|52
1672215900000|2022-12-28 08:25:00|127006.5|126806.5|127006.5|126806.5|127006.5|126806.5|127006.5|126806.5|1
1672216200000|2022-12-28 08:30:00|127007.5|126807.5|127009.5|126809.5|127038.5|126838.5|127007.5|126807.5|51
1672216500000|2022-12-28 08:35:00|127009|126809|126943.5|126743.5|127009.5|126809.5|126942.5|126742.5|32
1672216800000|2022-12-28 08:40:00|126945|126745|126972|126772|126972.5|126772.5|126945|126745|75
1672217100000|2022-12-28 08:45:00|126971|126771|127002|126802|127009.5|126809.5|126969|126769|42
1672217400000|2022-12-28 08:50:00|127002.5|126802.5|127008|126808|127008|126808|127001.5|126801.5|8
1672217700000|2022-12-28 08:55:00|126999|126799|127044|126844|127056.5|126856.5|126994.5|126794.5|74
1672218000000|2022-12-28 09:00:00|127045|126845|127052.5|126852.5|127058.5|126858.5|127045|126845|8
1672218300000|2022-12-28 09:05:00|127054|126854|127134.5|126934.5|127187|126987|127054|126854|109
1672218600000|2022-12-28 09:10:00|127135|126935|127166|126966|127207.5|127007.5|127134.5|126934.5|61
1672218900000|2022-12-28 09:15:00|127166.5|126966.5|127104|126904|127166.5|126966.5|127103|126903|60
1672219200000|2022-12-28 09:20:00|127103.5|126903.5|127126.5|126926.5|127160|126960|127103.5|126903.5|56
1672219500000|2022-12-28 09:25:00|127126|126926|127061.5|126861.5|127126.5|126926.5|127061|126861|59
1672219800000|2022-12-28 09:30:00|127062|126862|127024|126824|127091.5|126891.5|127024|126824|58
1672220100000|2022-12-28 09:35:00|127024.5|126824.5|127015|126815|127024.5|126824.5|127015|126815|26
1672220400000|2022-12-28 09:40:00|127014.5|126814.5|127008.5|126808.5|127016.5|126816.5|126993.5|126793.5|22
1672220700000|2022-12-28 09:45:00|127009|126809|127004.5|126804.5|127017.5|126817.5|126998|126798|40
1672221000000|2022-12-28 09:50:00|127010|126810|126991|126791|127010.5|126810.5|126991|126791|16
1672221900000|2022-12-28 10:05:00|126990|126790|126995.5|126795.5|126995.5|126795.5|126990|126790|4
1672222200000|2022-12-28 10:10:00|126991.5|126791.5|126992.5|126792.5|126993|126793|126981|126781|23
1672222500000|2022-12-28 10:15:00|126992|126792|126979|126779|126994|126794|126977.5|126777.5|32
1672222800000|2022-12-28 10:20:00|126979.5|126779.5|126846|126646|126980|126780|126846|126646|105
1672223100000|2022-12-28 10:25:00|126845.5|126645.5|126844|126644|126852|126652|126841.5|126641.5|182
1672223400000|2022-12-28 10:30:00|126844.5|126644.5|126902|126702|126929|126729|126844.5|126644.5|86
1672223700000|2022-12-28 10:35:00|126903.5|126703.5|126868.5|126668.5|126909.5|126709.5|126848|126648|33
1672224000000|2022-12-28 10:40:00|126868|126668|126846|126646|126868|126668|126845.5|126645.5|57
1672224300000|2022-12-28 10:45:00|126845.5|126645.5|126816.5|126616.5|126846|126646|126815.5|126615.5|94
1672224600000|2022-12-28 10:50:00|126817|126617|126832|126632|126833|126633|126817|126617|27
1672224900000|2022-12-28 10:55:00|126829|126629|126869.5|126669.5|126870|126670|126829|126629|55
1672225200000|2022-12-28 11:00:00|126870|126670|126877.5|126677.5|126877.5|126677.5|126844.5|126644.5|48
1672225500000|2022-12-28 11:05:00|126878|126678|126866|126666|126878.5|126678.5|126866|126666|9
1672225800000|2022-12-28 11:10:00|126862.5|126662.5|126842.5|126642.5|126862.5|126662.5|126842.5|126642.5|43
1672226100000|2022-12-28 11:15:00|126842|126642|126848|126648|126848.5|126648.5|126839.5|126639.5|12
1672226400000|2022-12-28 11:20:00|126848.5|126648.5|126849.5|126649.5|126850|126650|126848.5|126648.5|4
1672226700000|2022-12-28 11:25:00|126848.5|126648.5|126851|126651|126851|126651|126845|126645|8
1672227000000|2022-12-28 11:30:00|126847.5|126647.5|126842.5|126642.5|126847.5|126647.5|126842.5|126642.5|2
1672227600000|2022-12-28 11:40:00|126836.5|126636.5|126831.5|126631.5|126836.5|126636.5|126831.5|126631.5|2
1672227900000|2022-12-28 11:45:00|126832.5|126632.5|126832|126632|126833|126633|126832|126632|4
1672228200000|2022-12-28 11:50:00|126832.5|126632.5|126829.5|126629.5|126836.5|126636.5|126826.5|126626.5|32
1672228500000|2022-12-28 11:55:00|126830.5|126630.5|126830|126630|126837|126637|126814.5|126614.5|33
1672228800000|2022-12-28 12:00:00|126831|126631|126820|126620|126831|126631|126816|126616|24
1672229100000|2022-12-28 12:05:00|126820.5|126620.5|126822.5|126622.5|126840|126640|126820.5|126620.5|48
1672229400000|2022-12-28 12:10:00|126823.5|126623.5|126811.5|126611.5|126838|126638|126811|126611|33
1672229700000|2022-12-28 12:15:00|126819.5|126619.5|126839.5|126639.5|126839.5|126639.5|126808.5|126608.5|31
1672230000000|2022-12-28 12:20:00|126841|126641|126854|126654|126854|126654|126840.5|126640.5|9
1672230600000|2022-12-28 12:30:00|126858.5|126658.5|126862.5|126662.5|126862.5|126662.5|126858.5|126658.5|2
1672231200000|2022-12-28 12:40:00|126861|126661|126891.5|126691.5|126892|126692|126850.5|126650.5|32
1672231500000|2022-12-28 12:45:00|126892|126692|126878|126678|126892|126692|126874.5|126674.5|25
1672231800000|2022-12-28 12:50:00|126873.5|126673.5|126873.5|126673.5|126873.5|126673.5|126869.5|126669.5|23
1672232100000|2022-12-28 12:55:00|126874|126674|126858|126658|126877.5|126677.5|126858|126658|30
1672232400000|2022-12-28 13:00:00|126857.5|126657.5|126846.5|126646.5|126857.5|126657.5|126845|126645|29
1672232700000|2022-12-28 13:05:00|126846|126646|126843.5|126643.5|126846|126646|126843|126643|16
1672233000000|2022-12-28 13:10:00|126843|126643|126871|126671|126871|126671|126840.5|126640.5|47
1672233300000|2022-12-28 13:15:00|126871.5|126671.5|126877|126677|126877.5|126677.5|126870.5|126670.5|16
1672233600000|2022-12-28 13:20:00|126876.5|126676.5|126871|126671|126876.5|126676.5|126867|126667|29
1672233900000|2022-12-28 13:25:00|126869.5|126669.5|126872|126672|126872|126672|126860.5|126660.5|18
1672234200000|2022-12-28 13:30:00|126873|126673|126860.5|126660.5|126896.5|126696.5|126860|126660|48
1672234500000|2022-12-28 13:35:00|126860|126660|126891.5|126691.5|126893.5|126693.5|126860|126660|39
1672234800000|2022-12-28 13:40:00|126895.5|126695.5|126918|126718|126928|126728|126889.5|126689.5|51
1672235100000|2022-12-28 13:45:00|126921.5|126721.5|126920.5|126720.5|126923.5|126723.5|126914|126714|67
1672235400000|2022-12-28 13:50:00|126921|126721|126947.5|126747.5|126948|126748|126921|126721|42
1672235700000|2022-12-28 13:55:00|126948|126748|126975.5|126775.5|126975.5|126775.5|126946|126746|33
1672236000000|2022-12-28 14:00:00|126975|126775|126876|126665|126995.5|126795.5|126866|126665|106
1672236300000|2022-12-28 14:05:00|126877|126664|126844|126644|126877|126664|126809|126557|150
1672236600000|2022-12-28 14:10:00|126844.5|126644.5|126859|126659|126861.5|126661.5|126840.5|126640.5|48
1672236900000|2022-12-28 14:15:00|126858|126658|126908|126708|126908.5|126708.5|126845|126645|89
1672237200000|2022-12-28 14:20:00|126907.5|126707.5|126933.5|126733.5|126934.5|126734.5|126899.5|126699.5|66
1672237500000|2022-12-28 14:25:00|126941.5|126741.5|126934|126734|126950|126750|126850|126650|49
1672237800000|2022-12-28 14:30:00|126934.5|126734.5|126933.5|126733.5|126966|126766|126924.5|126724.5|82
1672238100000|2022-12-28 14:35:00|126934|126734|126926|126726|126938|126738|126875.5|126675.5|85
1672238400000|2022-12-28 14:40:00|126926.5|126726.5|126952.5|126752.5|126952.5|126752.5|126926|126726|44
1672238700000|2022-12-28 14:45:00|126953.5|126753.5|126965|126765|126965.5|126765.5|126951.5|126751.5|39
1672239000000|2022-12-28 14:50:00|126965.5|126765.5|127048.5|126848.5|127048.5|126848.5|126965|126765|44
1672239300000|2022-12-28 14:55:00|127049|126849|127099.5|126899.5|127099.5|126899.5|127045.5|126845.5|68
1672239600000|2022-12-28 15:00:00|127103|126903|127195.5|126995.5|127195.5|126995.5|127099|126899|113
1672239900000|2022-12-28 15:05:00|127195|126995|127262.5|127062.5|127264|127062.5|127191|126984|103
1672240200000|2022-12-28 15:10:00|127266|127066|127225|127025|127281.5|127081.5|127187.5|126987.5|142
1672240500000|2022-12-28 15:15:00|127225.5|127025.5|127242|127042|127242|127042|127214|127014|56
1672240800000|2022-12-28 15:20:00|127241.5|127041.5|127290.5|127090.5|127291|127091|127240.5|127040.5|68
1672241100000|2022-12-28 15:25:00|127291|127091|127356|127156|127376|127176|127289|127089|108
1672241400000|2022-12-28 15:30:00|127356.5|127156.5|127335.5|127135.5|127358.5|127158.5|127324|127124|29
1672241700000|2022-12-28 15:35:00|127332.5|127132.5|127377.5|127177.5|127379|127179|127332.5|127132.5|66
1672242000000|2022-12-28 15:40:00|127377|127177|127330.5|127130.5|127377|127177|127330|127130|20
1672242300000|2022-12-28 15:45:00|127333.5|127133.5|127303|127103|127392|127146|127289|126992|208
1672242600000|2022-12-28 15:50:00|127319|127119|127320|127120|127378|127144.5|127234|126986|290
1672242900000|2022-12-28 15:55:00|127320.5|127120.5|127391.5|127191.5|127394.5|127194.5|127320.5|127120.5|77
1672243200000|2022-12-28 16:00:00|127392|127192|127407.5|127207.5|127414.5|127214.5|127392|127192|42
1672243500000|2022-12-28 16:05:00|127406|127206|127408|127208|127420.5|127220.5|127406|127206|34
1672243800000|2022-12-28 16:10:00|127410|127210|127405|127205|127415|127215|127387.5|127187.5|47
1672244100000|2022-12-28 16:15:00|127408|127208|127418|127218|127439.5|127239.5|127408|127208|80
1672244400000|2022-12-28 16:20:00|127416.5|127216.5|127428|127228|127437|127237|127413.5|127213.5|63
1672244700000|2022-12-28 16:25:00|127427.5|127227.5|127441.5|127241.5|127441.5|127241.5|127395.5|127195.5|56
1672245000000|2022-12-28 16:30:00|127442|127242|127473|127207|127498|127262|127439.5|127207|80
1672245300000|2022-12-28 16:35:00|127474|127206|127450|127203|127478|127212|127446|127185|49
1672245600000|2022-12-28 16:40:00|127449|127204|127428|127208|127449|127209|127428|127196|32
1672245900000|2022-12-28 16:45:00|127427|127209|127423.5|127223.5|127436|127230|127420|127209|60
1672246200000|2022-12-28 16:50:00|127423|127223|127418.5|127218.5|127423.5|127223.5|127418.5|127218.5|24
1672246500000|2022-12-28 16:55:00|127419|127219|127430|127230|127433.5|127233.5|127418.5|127218.5|28
1672246800000|2022-12-28 17:00:00|127429.5|127229.5|127480|127223|127481|127248|127429.5|127206|72
1672247100000|2022-12-28 17:05:00|127481|127222|127491|127212|127491|127222|127478|127211|28
1672247400000|2022-12-28 17:10:00|127489|127211|127504|127296|127504|127296|127442|127192|65
1672247700000|2022-12-28 17:15:00|127503|127297|127480.5|127280.5|127503|127301.5|127443.5|127243.5|163
1672248000000|2022-12-28 17:20:00|127481|127281|127465.5|127265.5|127481|127281|127457.5|127257.5|79
1672248300000|2022-12-28 17:25:00|127465|127265|127441|127241|127465.5|127265.5|127430|127230|58
1672248600000|2022-12-28 17:30:00|127440.5|127240.5|127446|127199|127446|127241|127418.5|127199|59
1672249200000|2022-12-28 17:40:00|127439|127191|127399|127199|127439|127206.5|127391|127167|75
1672249500000|2022-12-28 17:45:00|127396.5|127196.5|127402.5|127202.5|127403|127203|127396.5|127196.5|19
1672249800000|2022-12-28 17:50:00|127420.5|127220.5|127450|127250|127451.5|127251.5|127420.5|127220.5|12
1672250100000|2022-12-28 17:55:00|127449.5|127249.5|127430.5|127230.5|127450|127250|127430.5|127230.5|42
1672250400000|2022-12-28 18:00:00|127431|127231|127391.5|127191.5|127439|127239|127389.5|127189.5|55
1672250700000|2022-12-28 18:05:00|127392|127192|127388.5|127188.5|127394|127194|127388.5|127188.5|21
1672251000000|2022-12-28 18:10:00|127384|127184|127389|127189|127390.5|127190.5|127375|127175|26
1672251300000|2022-12-28 18:15:00|127388.5|127188.5|127409|127209|127409|127209|127388.5|127188.5|3
1672251900000|2022-12-28 18:25:00|127385.5|127185.5|127392.5|127192.5|127393.5|127193.5|127385.5|127185.5|19
1672252200000|2022-12-28 18:30:00|127388.5|127188.5|127384.5|127184.5|127389|127189|127384.5|127184.5|22
1672252500000|2022-12-28 18:35:00|127385|127185|127382|127182|127385|127185|127381.5|127181.5|19
1672252800000|2022-12-28 18:40:00|127383.5|127183.5|127403.5|127203.5|127404.5|127204.5|127383.5|127183.5|53
1672253100000|2022-12-28 18:45:00|127403|127203|127403.5|127203.5|127404|127204|127399.5|127199.5|27
1672253400000|2022-12-28 18:50:00|127403|127203|127403.5|127203.5|127403.5|127203.5|127400|127200|16
1672254000000|2022-12-28 19:00:00|127405|127205|127409|127209|127409|127209|127405|127205|18
1672254300000|2022-12-28 19:05:00|127408.5|127208.5|127409|127209|127409|127209|127408.5|127208.5|4
1672255200000|2022-12-28 19:20:00|127404.5|127204.5|127399|127199|127404.5|127204.5|127399|127199|26
1672255500000|2022-12-28 19:25:00|127399.5|127199.5|127409|127209|127409|127209|127398.5|127198.5|36
1672256100000|2022-12-28 19:35:00|127408.5|127208.5|127407.5|127207.5|127408.5|127208.5|127407.5|127207.5|2
1672256400000|2022-12-28 19:40:00|127407|127207|127408.5|127208.5|127409|127209|127407|127207|35
1672256700000|2022-12-28 19:45:00|127408|127208|127399|127199|127409.5|127209.5|127398.5|127198.5|41
1672257000000|2022-12-28 19:50:00|127399.5|127199.5|127407.5|127207.5|127408|127208|127398.5|127198.5|40
1672257300000|2022-12-28 19:55:00|127407|127207|127407.5|127207.5|127407.5|127207.5|127407|127207|2
1672257900000|2022-12-28 20:05:00|127409.5|127209.5|127405.5|127205.5|127421|127221|127401|127201|69
1672258200000|2022-12-28 20:10:00|127405|127205|127503|127262|127503|127281.5|127399.5|127187|169
1672258500000|2022-12-28 20:15:00|127504|127261|127505|127255|127539|127281|127500|127239|99
1672258800000|2022-12-28 20:20:00|127506|127254|127513|127295|127539|127295|127506|127242|90
1672259100000|2022-12-28 20:25:00|127512|127296|127504.5|127304.5|127512|127305|127503.5|127296|22
1672259400000|2022-12-28 20:30:00|127524|127319|127683|127323|127683|127323|127524|127239|147
1672259700000|2022-12-28 20:35:00|127683.5|127323.5|127566|127329|127688.5|127336|127566|127292|122
1672260000000|2022-12-28 20:40:00|127565|127330|127562|127333|127605|127348.5|127528|127291|146
1672260300000|2022-12-28 20:45:00|127561|127334|127592|127232|127592|127334|127499|127229.5|141
1672260600000|2022-12-28 20:50:00|127591.5|127231.5|127602|127242|127602|127242|127578.5|127218.5|204
1672260900000|2022-12-28 20:55:00|127601.5|127241.5|127602|127242|127602|127242|127597.5|127237.5|60
1672272000000|2022-12-29 00:00:00|127462|127166|126916|126716|127462|127166|126727|126367|404
1672272300000|2022-12-29 00:05:00|126915.5|126715.5|126951.5|126751.5|127028|126823|126845.5|126645.5|404
1672272600000|2022-12-29 00:10:00|126945.5|126745.5|127065|126865|127125|126879|126910.5|126710.5|425
1672272900000|2022-12-29 00:15:00|127073.5|126873.5|127019|126819|127102|126902|126995|126795|304
1672273200000|2022-12-29 00:20:00|127018|126818|127000|126800|127037.5|126837.5|126984.5|126784.5|199
1672273500000|2022-12-29 00:25:00|126999.5|126799.5|126988.5|126788.5|127046|126846|126985|126785|263
1672273800000|2022-12-29 00:30:00|126988|126788|127073.5|126873.5|127125|126925|126976.5|126776.5|303
1672274100000|2022-12-29 00:35:00|127076.5|126876.5|126962.5|126862.5|127076.5|126892|126920.5|126805|273
1672274400000|2022-12-29 00:40:00|126961|126861|126930.5|126830.5|127014.5|126865.5|126903.5|126742|227
1672274700000|2022-12-29 00:45:00|126925.5|126825.5|126948.5|126848.5|126989.5|126889.5|126911|126811|219
1672275000000|2022-12-29 00:50:00|126949|126849|126880.5|126780.5|127017.5|126877|126878.5|126778.5|236
1672275300000|2022-12-29 00:55:00|126881.5|126781.5|126881|126781|126896.5|126796.5|126852|126752|229
1672275600000|2022-12-29 01:00:00|126882|126782|126840.5|126740.5|126883.5|126783.5|126825|126725|233
1672275900000|2022-12-29 01:05:00|126838.5|126738.5|126843.5|126743.5|126911.5|126811.5|126832|126732|219
1672276200000|2022-12-29 01:10:00|126843|126743|126834|126734|126866|126766|126815.5|126715.5|174
1672276500000|2022-12-29 01:15:00|126833|126733|126852|126752|126867.5|126767.5|126815.5|126715.5|186
1672276800000|2022-12-29 01:20:00|126853|126753|126862.5|126762.5|126862.5|126762.5|126810|126710|131
1672277100000|2022-12-29 01:25:00|126860.5|126760.5|126864|126764|126886|126786|126848.5|126748.5|192
1672277400000|2022-12-29 01:30:00|126866|126766|126866|126766|126890|126790|126829|126729|314
1672277700000|2022-12-29 01:35:00|126865.5|126765.5|126872.5|126772.5|126891.5|126791.5|126811.5|126711.5|281
1672278000000|2022-12-29 01:40:00|126871.5|126771.5|126855|126755|126883.5|126783.5|126817.5|126717.5|238
1672278300000|2022-12-29 01:45:00|126853.5|126753.5|126873.5|126773.5|126901.5|126801.5|126846.5|126746.5|280
1672278600000|2022-12-29 01:50:00|126873|126773|126904|126804|126915|126815|126872.5|126772.5|272
1672278900000|2022-12-29 01:55:00|126903.5|126803.5|126991|126891|126992.5|126892.5|126896|126796|276
1672279200000|2022-12-29 02:00:00|126992|126892|127058|126958|127217.5|127085.5|126971.5|126871.5|453
1672279500000|2022-12-29 02:05:00|127057|126957|126994|126894|127057|126957|126969.5|126869.5|265
1672279800000|2022-12-29 02:10:00|126994.5|126894.5|126925|126825|126997.5|126897.5|126882.5|126782.5|273
1672280100000|2022-12-29 02:15:00|126924.5|126824.5|126889|126789|126924.5|126824.5|126867|126767|192
1672280400000|2022-12-29 02:20:00|126888.5|126788.5|126842.5|126742.5|126888.5|126788.5|126826.5|126726.5|192
1672280700000|2022-12-29 02:25:00|126842|126742|126884|126784|126884|126784|126822.5|126722.5|201
1672281000000|2022-12-29 02:30:00|126886|126786|126860.5|126760.5|126957.5|126857.5|126854|126754|194
1672281300000|2022-12-29 02:35:00|126854|126754|126873.5|126773.5|126897.5|126797.5|126822.5|126722.5|245
1672281600000|2022-12-29 02:40:00|126873|126773|126897.5|126797.5|126921.5|126821.5|126873|126773|130
1672281900000|2022-12-29 02:45:00|126900|126800|126925.5|126825.5|126980|126880|126897.5|126764.5|225
1672282200000|2022-12-29 02:50:00|126924.5|126824.5|126912|126812|126945|126845|126892|126792|149
1672282500000|2022-12-29 02:55:00|126913|126813|126906.5|126806.5|126917|126817|126890.5|126790.5|130
1672282800000|2022-12-29 03:00:00|126905.5|126805.5|126931|126831|126937.5|126837.5|126900.5|126800.5|167
1672283100000|2022-12-29 03:05:00|126931.5|126831.5|126946|126846|126965|126865|126907|126807|229
1672283400000|2022-12-29 03:10:00|126946.5|126846.5|126981.5|126881.5|126996.5|126896.5|126934|126834|172
1672283700000|2022-12-29 03:15:00|126982.5|126882.5|126925.5|126825.5|126992.5|126892.5|126924|126824|172
1672284000000|2022-12-29 03:20:00|126924.5|126824.5|126916.5|126816.5|126941.5|126841.5|126871.5|126771.5|193
1672284300000|2022-12-29 03:25:00|126917|126817|126928|126828|126985|126885|126904|126804|234
1672284600000|2022-12-29 03:30:00|126937|126837|126931|126831|126965|126865|126916|126816|161
1672284900000|2022-12-29 03:35:00|126930.5|126830.5|126893|126793|126930.5|126830.5|126882|126782|166
1672285200000|2022-12-29 03:40:00|126894|126794|126920|126820|126920|126820|126877|126777|234
1672285500000|2022-12-29 03:45:00|126920.5|126820.5|126912|126812|126953|126853|126912|126812|177
1672285800000|2022-12-29 03:50:00|126912.5|126812.5|126917|126817|126923.5|126823.5|126890.5|126790.5|201
1672286100000|2022-12-29 03:55:00|126915.5|126815.5|126906|126806|126930|126830|126904.5|126804.5|76
1672286400000|2022-12-29 04:00:00|126906.5|126806.5|126911.5|126811.5|126942|126842|126906.5|126806.5|123
1672286700000|2022-12-29 04:05:00|126911|126811|126911|126811|126922|126822|126892|126792|84
1672287000000|2022-12-29 04:10:00|126910.5|126810.5|126860.5|126760.5|126913|126813|126853|126753|140
1672287300000|2022-12-29 04:15:00|126854.5|126754.5|126811|126711|126856.5|126756.5|126788|126688|179
1672287600000|2022-12-29 04:20:00|126811.5|126711.5|126811|126711|126841.5|126741.5|126785.5|126685.5|163
1672287900000|2022-12-29 04:25:00|126813|126713|126888|126788|126935.5|126835.5|126813|126713|172
1672288200000|2022-12-29 04:30:00|126887|126787|126803.5|126703.5|126887.5|126787.5|126800.5|126700.5|182
1672288500000|2022-12-29 04:35:00|126800.5|126700.5|126803.5|126703.5|126813|126713|126742|126642|207
1672288800000|2022-12-29 04:40:00|126804|126704|126752|126652|126820|126720|126738|126638|218
1672289100000|2022-12-29 04:45:00|126751.5|126651.5|126749|126649|126788|126688|126734|126634|171
1672289400000|2022-12-29 04:50:00|126750|126650|126741|126641|126757|126657|126730.5|126630.5|140
1672289700000|2022-12-29 04:55:00|126742|126642|126708.5|126608.5|126755|126655|126695.5|126595.5|130
1672290000000|2022-12-29 05:00:00|126716.5|126616.5|126742.5|126642.5|126758.5|126658.5|126713|126613|148
1672290300000|2022-12-29 05:05:00|126743|126643|126715.5|126615.5|126750|126650|126675.5|126575.5|216
1672290600000|2022-12-29 05:10:00|126708|126608|126701|126601|126711.5|126611.5|126684.5|126584.5|123
1672290900000|2022-12-29 05:15:00|126701.5|126601.5|126667|126567|126721|126621|126667|126567|178
1672291200000|2022-12-29 05:20:00|126667.5|126567.5|126653|126553|126671|126571|126625.5|126525.5|181
1672291500000|2022-12-29 05:25:00|126656.5|126556.5|126638.5|126538.5|126656.5|126556.5|126633.5|126533.5|132
1672291800000|2022-12-29 05:30:00|126638|126538|126635|126535|126658.5|126558.5|126623.5|126523.5|158
1672292100000|2022-12-29 05:35:00|126633|126533|126588|126488|126647|126547|126585|126485|203
1672292400000|2022-12-29 05:40:00|126587.5|126487.5|126566|126466|126621.5|126521.5|126552|126452|200
1672292700000|2022-12-29 05:45:00|126565.5|126465.5|126480.5|126380.5|126566.5|126466.5|126473.5|126373.5|268
1672293000000|2022-12-29 05:50:00|126481.5|126381.5|126277|126177|126483.5|126383.5|126249|126149|426
1672293300000|2022-12-29 05:55:00|126273.5|126173.5|126359|126259|126411.5|126311.5|126264.5|126164.5|309
1672293600000|2022-12-29 06:00:00|126356|126256|126364|126264|126402|126302|126331|126231|305
1672293900000|2022-12-29 06:05:00|126363.5|126263.5|126514|126414|126547.5|126447.5|126363|126263|362
1672294200000|2022-12-29 06:10:00|126521.5|126421.5|126579.5|126479.5|126598.5|126498.5|126515|126415|300
1672294500000|2022-12-29 06:15:00|126579|126479|126583|126483|126627.5|126527.5|126530|126430|314
1672294800000|2022-12-29 06:20:00|126584|126484|126535.5|126435.5|126629|126529|126527|126427|355
1672295100000|2022-12-29 06:25:00|126532.5|126432.5|126597.5|126497.5|126634|126527|126464|126364|411
1672295400000|2022-12-29 06:30:00|126602.5|126502.5|126794|126594|126831|126631|126602.5|126502.5|244
1672295700000|2022-12-29 06:35:00|126794.5|126594.5|126734|126534|126830|126692.5|126716|126516|135
1672296000000|2022-12-29 06:40:00|126731|126531|126791|126591|126796|126596|126731|126531|171
1672296300000|2022-12-29 06:45:00|126790.5|126590.5|126806.5|126606.5|126826|126626|126781|126581|125
1672296600000|2022-12-29 06:50:00|126809.5|126609.5|126777.5|126577.5|126856.5|126656.5|126763.5|126563.5|119
1672296900000|2022-12-29 06:55:00|126775.5|126575.5|126781|126581|126789|126589|126767.5|126567.5|216
1672297200000|2022-12-29 07:00:00|126783|126583|126730|126530|126794.5|126594.5|126713.5|126513.5|176
1672297500000|2022-12-29 07:05:00|126730.5|126530.5|126848|126648|126848.5|126648.5|126730|126530|162
1672297800000|2022-12-29 07:10:00|126848.5|126648.5|126807.5|126607.5|126848.5|126683.5|126749|126598|162
1672298100000|2022-12-29 07:15:00|126806.5|126606.5|126813|126613|126852|126652|126787|126587|193
1672298400000|2022-12-29 07:20:00|126827.5|126627.5|126820.5|126620.5|126835.5|126635.5|126820|126620|61
1672298700000|2022-12-29 07:25:00|126823|126623|126928|126728|126938|126738|126793|126593|121
1672299000000|2022-12-29 07:30:00|126931.5|126731.5|126872|126672|126936.5|126736.5|126843.5|126643.5|161
1672299300000|2022-12-29 07:35:00|126872.5|126672.5|126854.5|126654.5|126872.5|126672.5|126831|126631|125
1672299600000|2022-12-29 07:40:00|126855|126655|126861.5|126661.5|126934.5|126734.5|126854|126654|143
1672299900000|2022-12-29 07:45:00|126861|126661|126829.5|126629.5|126870.5|126670.5|126818|126618|112
1672300200000|2022-12-29 07:50:00|126829|126629|126782|126545|126842.5|126642.5|126775|126497|137
1672300500000|2022-12-29 07:55:00|126783|126544|126815|126591|126828|126591|126783|126517|108
1672300800000|2022-12-29 08:00:00|126811|126592|126829|126629|126839|126639|126799.5|126589|136
1672301100000|2022-12-29 08:05:00|126829.5|126629.5|126793|126487|126830|126630|126732|126433|201
1672301400000|2022-12-29 08:10:00|126792|126488|126794|126594|126798.5|126598.5|126730|126422|259
1672301700000|2022-12-29 08:15:00|126794.5|126594.5|126813.5|126613.5|126873.5|126673.5|126774.5|126574.5|159
1672302000000|2022-12-29 08:20:00|126814|126614|126818.5|126618.5|126821|126621|126799|126599|59
1672302300000|2022-12-29 08:25:00|126819|126619|126748|126648|126819|126648|126742|126594|71
1672302600000|2022-12-29 08:30:00|126749|126649|126793|126593|126794|126649.5|126742|126593|14
1672302900000|2022-12-29 08:35:00|126803.5|126603.5|126774.5|126574.5|126806|126606|126765.5|126565.5|55
1672303200000|2022-12-29 08:40:00|126775.5|126575.5|126805|126605|126807.5|126607.5|126775.5|126575.5|66
1672303500000|2022-12-29 08:45:00|126805.5|126605.5|126809|126609|126817.5|126617.5|126796.5|126596.5|38
1672303800000|2022-12-29 08:50:00|126812.5|126612.5|126790.5|126590.5|126813.5|126613.5|126772.5|126572.5|45
1672304100000|2022-12-29 08:55:00|126795.5|126595.5|126831|126631|126860.5|126660.5|126794|126594|62
1672304400000|2022-12-29 09:00:00|126833.5|126633.5|126830.5|126630.5|126863.5|126663.5|126830.5|126630.5|83
1672304700000|2022-12-29 09:05:00|126831|126631|126820.5|126620.5|126838|126638|126819|126619|85
1672305000000|2022-12-29 09:10:00|126820|126620|126822.5|126622.5|126823.5|126623.5|126819.5|126619.5|19
1672305300000|2022-12-29 09:15:00|126822|126622|126741|126541|126853|126653|126735|126535|76
1672305600000|2022-12-29 09:20:00|126741.5|126541.5|126662.5|126462.5|126746.5|126546.5|126662|126462|102
1672305900000|2022-12-29 09:25:00|126663|126463|126655|126455|126663|126463|126619.5|126419.5|96
1672306200000|2022-12-29 09:30:00|126655.5|126455.5|126637|126437|126656|126456|126637|126437|30
1672306500000|2022-12-29 09:35:00|126637.5|126437.5|126626.5|126426.5|126639.5|126439.5|126626|126426|33
1672306800000|2022-12-29 09:40:00|126627.5|126427.5|126643|126443|126649.5|126449.5|126626.5|126426.5|65
1672307100000|2022-12-29 09:45:00|126643.5|126443.5|126611.5|126411.5|126644|126444|126611.5|126411.5|34
1672307400000|2022-12-29 09:50:00|126612|126412|126611.5|126411.5|126612|126412|126611.5|126411.5|2
1672307700000|2022-12-29 09:55:00|126616|126416|126651|126451|126651.5|126451.5|126613.5|126413.5|70
1672308000000|2022-12-29 10:00:00|126650.5|126450.5|126657|126457|126665|126465|126647|126447|60
1672308300000|2022-12-29 10:05:00|126658|126458|126681.5|126481.5|126682|126482|126657|126457|51
1672308600000|2022-12-29 10:10:00|126680.5|126480.5|126677|126477|126680.5|126480.5|126676|126476|13
1672308900000|2022-12-29 10:15:00|126679.5|126479.5|126698.5|126498.5|126706.5|126506.5|126679.5|126479.5|38
1672309500000|2022-12-29 10:25:00|126699.5|126499.5|126706|126506|126706|126506|126699.5|126499.5|17
1672309800000|2022-12-29 10:30:00|126705.5|126505.5|126727|126523|126728|126525.5|126705.5|126505.5|41
1672310100000|2022-12-29 10:35:00|126728|126532|126748.5|126548.5|126751|126551|126727|126532|59
1672310400000|2022-12-29 10:40:00|126749.5|126549.5|126750|126550|126753.5|126553.5|126747|126547|25
1672310700000|2022-12-29 10:45:00|126749|126549|126752.5|126552.5|126753.5|126553.5|126747|126547|28
1672311000000|2022-12-29 10:50:00|126752|126552|126753.5|126553.5|126754.5|126554.5|126749|126549|12
1672311300000|2022-12-29 10:55:00|126754|126554|126752|126552|126754|126554|126752|126552|4
1672311600000|2022-12-29 11:00:00|126750.5|126550.5|126752.5|126552.5|126759|126559|126749|126549|16
1672311900000|2022-12-29 11:05:00|126753|126553|126755|126555|126755|126555|126753|126553|7
1672312500000|2022-12-29 11:15:00|126756.5|126556.5|126804|126604|126804|126604|126756.5|126556.5|66
1672312800000|2022-12-29 11:20:00|126798.5|126598.5|126794.5|126594.5|126798.5|126598.5|126791.5|126591.5|15
1672313100000|2022-12-29 11:25:00|126791.5|126591.5|126794|126594|126794.5|126594.5|126785.5|126585.5|11
1672313400000|2022-12-29 11:30:00|126795|126595|126795|126595|126796|126596|126794|126594|20
1672313700000|2022-12-29 11:35:00|126794.5|126594.5|126789|126589|126795|126595|126788|126588|13
1672314000000|2022-12-29 11:40:00|126788.5|126588.5|126788.5|126588.5|126788.5|126588.5|126787.5|126587.5|7
1672314300000|2022-12-29 11:45:00|126787|126587|126787|126587|126787|126587|126785|126585|17
1672314600000|2022-12-29 11:50:00|126786|126586|126802.5|126602.5|126806|126606|126786|126586|43
1672314900000|2022-12-29 11:55:00|126801|126601|126814|126614|126814|126614|126801|126601|12
1672315200000|2022-12-29 12:00:00|126814.5|126614.5|126833.5|126633.5|126835.5|126635.5|126814.5|126614.5|33
1672315500000|2022-12-29 12:05:00|126829|126629|126829|126629|126829.5|126629.5|126829|126629|3
1672315800000|2022-12-29 12:10:00|126827.5|126627.5|126831.5|126631.5|126831.5|126631.5|126813|126613|32
1672316100000|2022-12-29 12:15:00|126830.5|126630.5|126833.5|126633.5|126834.5|126634.5|126829|126629|8
1672316400000|2022-12-29 12:20:00|126833|126633|126833.5|126633.5|126833.5|126633.5|126833|126633|8
1672317000000|2022-12-29 12:30:00|126834|126634|126838|126638|126838|126638|126834|126634|8
1672317300000|2022-12-29 12:35:00|126838.5|126638.5|126840|126640|126859.5|126659.5|126829.5|126629.5|44
1672317600000|2022-12-29 12:40:00|126840.5|126640.5|126819|126619|126851|126651|126817|126617|82
1672317900000|2022-12-29 12:45:00|126819.5|126619.5|126833.5|126633.5|126833.5|126633.5|126819.5|126619.5|39
1672318200000|2022-12-29 12:50:00|126832.5|126632.5|126829.5|126629.5|126832.5|126632.5|126828.5|126628.5|8
1672318500000|2022-12-29 12:55:00|126829|126629|126837|126637|126837.5|126637.5|126829|126629|5
1672318800000|2022-12-29 13:00:00|126837.5|126637.5|126840.5|126640.5|126844.5|126644.5|126837.5|126637.5|124
1672319100000|2022-12-29 13:05:00|126840|126640|126828.5|126628.5|126846.5|126646.5|126828|126628|122
1672319400000|2022-12-29 13:10:00|126830|126630|126818|126618|126830|126630|126818|126618|60
1672319700000|2022-12-29 13:15:00|126820.5|126620.5|126799|126599|126826|126626|126797.5|126597.5|30
1672320000000|2022-12-29 13:20:00|126799.5|126599.5|126796|126596|126810.5|126610.5|126796|126596|59
1672320300000|2022-12-29 13:25:00|126792.5|126592.5|126780|126580|126792.5|126592.5|126767.5|126567.5|25
1672320600000|2022-12-29 13:30:00|126780.5|126580.5|126737|126537|126795|126595|126714|126514|75
1672320900000|2022-12-29 13:35:00|126737.5|126537.5|126661|126461|126738|126538|126660|126446|96
1672321200000|2022-12-29 13:40:00|126662|126474|126703.5|126503.5|126704|126504|126662|126474|103
1672321500000|2022-12-29 13:45:00|126704|126504|126689.5|126489.5|126721|126521|126669|126469|91
1672321800000|2022-12-29 13:50:00|126690.5|126490.5|126629|126429|126711.5|126511.5|126628|126428|104
1672322100000|2022-12-29 13:55:00|126628.5|126428.5|126650|126450|126658|126458|126628.5|126428.5|62
1672322400000|2022-12-29 14:00:00|126648|126448|126649.5|126449.5|126669|126469|126622|126422|91
1672322700000|2022-12-29 14:05:00|126649|126449|126674|126474|126674|126474|126646.5|126446.5|55
1672323000000|2022-12-29 14:10:00|126674.5|126474.5|126635|126435|126674.5|126474.5|126595.5|126395.5|93
1672323300000|2022-12-29 14:15:00|126636.5|126436.5|126635.5|126435.5|126684|126515|126591.5|126435|45
1672323600000|2022-12-29 14:20:00|126634|126434|126604.5|126404.5|126634|126470|126570|126401.5|35
1672323900000|2022-12-29 14:25:00|126602.5|126402.5|126588.5|126388.5|126604|126404|126522|126322|40
1672324200000|2022-12-29 14:30:00|126588|126388|126666.5|126466.5|126666.5|126466.5|126587|126387|62
1672324500000|2022-12-29 14:35:00|126631|126431|126616.5|126416.5|126656.5|126456.5|126616.5|126416.5|113
1672324800000|2022-12-29 14:40:00|126613.5|126413.5|126566.5|126366.5|126643.5|126443.5|126559.5|126359.5|67
1672325100000|2022-12-29 14:45:00|126566|126366|126536|126336|126581|126381|126535.5|126335.5|94
1672325400000|2022-12-29 14:50:00|126535.5|126335.5|126475|126275|126535.5|126335.5|126475|126275|59
1672325700000|2022-12-29 14:55:00|126476|126276|126552|126352|126555.5|126355.5|126475.5|126275.5|102
1672326000000|2022-12-29 15:00:00|126552.5|126352.5|126565|126365|126566|126366|126552|126352|33
1672326300000|2022-12-29 15:05:00|126563.5|126363.5|126554.5|126354.5|126564.5|126364.5|126551|126351|24
1672326600000|2022-12-29 15:10:00|126554|126354|126558|126358|126559|126359|126546.5|126346.5|36
1672326900000|2022-12-29 15:15:00|126558.5|126358.5|126538.5|126338.5|126560|126360|126533|126333|38
1672327200000|2022-12-29 15:20:00|126537.5|126337.5|126551|126351|126551.5|126351.5|126536|126336|22
1672327500000|2022-12-29 15:25:00|126550.5|126350.5|126545|126345|126552|126352|126543.5|126343.5|29
1672327800000|2022-12-29 15:30:00|126553|126353|126477.5|126277.5|126555.5|126355.5|126473.5|126273.5|77
1672328100000|2022-12-29 15:35:00|126478|126278|126516|126316|126565|126365|126468|126268|134
1672328400000|2022-12-29 15:40:00|126515.5|126315.5|126538|126338|126545.5|126345.5|126515.5|126315.5|32
1672328700000|2022-12-29 15:45:00|126538.5|126338.5|126505|126305|126542|126342|126468|126268|74
1672329000000|2022-12-29 15:50:00|126504.5|126304.5|126506.5|126306.5|126512|126312|126504.5|126304.5|9
1672329300000|2022-12-29 15:55:00|126503|126303|126506.5|126306.5|126512|126312|126503|126303|24
1672329600000|2022-12-29 16:00:00|126507|126307|126503.5|126303.5|126511.5|126311.5|126495.5|126295.5|35
1672329900000|2022-12-29 16:05:00|126503|126303|126473.5|126273.5|126503.5|126303.5|126467.5|126267.5|54
1672330200000|2022-12-29 16:10:00|126462.5|126262.5|126449|126249|126465.5|126265.5|126400.5|126200.5|84
1672330500000|2022-12-29 16:15:00|126448.5|126248.5|126415.5|126215.5|126449|126249|126402|126202|69
1672330800000|2022-12-29 16:20:00|126416|126216|126451.5|126251.5|126452.5|126252.5|126415.5|126215.5|39
1672331100000|2022-12-29 16:25:00|126452|126252|126423.5|126223.5|126452.5|126252.5|126422.5|126222.5|58
1672331400000|2022-12-29 16:30:00|126423|126223|126396|126196|126423|126223|126395|126195|31
1672331700000|2022-12-29 16:35:00|126395.5|126195.5|126302|126102|126403|126203|126301.5|126101.5|95
1672332000000|2022-12-29 16:40:00|126301.5|126101.5|126307.5|126107.5|126307.5|126107.5|126301.5|126101.5|21
1672332300000|2022-12-29 16:45:00|126308|126108|126347|126140|126347|126144|126303|126103|72
1672332600000|2022-12-29 16:50:00|126348|126139|126177|125963|126352|126139|126177|125953|150
1672332900000|2022-12-29 16:55:00|126176|125964|126171.5|125971.5|126182|125982|126170.5|125964|44
1672333200000|2022-12-29 17:00:00|126175|125975|126372.5|126172.5|126382|126172.5|126174|125974|116
1672333500000|2022-12-29 17:05:00|126372|126172|126345|126135|126372.5|126172.5|126337|126135|42
1672333800000|2022-12-29 17:10:00|126346|126134|126389|126189|126389|126189|126345|126131|66
1672334100000|2022-12-29 17:15:00|126389.5|126189.5|126382|126182|126405|126195.5|126382|126177|53
1672334400000|2022-12-29 17:20:00|126382.5|126182.5|126398|126194|126398|126195.5|126369|126169|53
1672334700000|2022-12-29 17:25:00|126394|126188|126414|126214|126416|126216|126386|126186|72
1672335000000|2022-12-29 17:30:00|126414.5|126214.5|126400.5|126200.5|126414.5|126214.5|126397|126197|53
1672335300000|2022-12-29 17:35:00|126401|126201|126398.5|126198.5|126401.5|126201.5|126396.5|126196.5|16
1672335600000|2022-12-29 17:40:00|126399|126199|126396.5|126196.5|126399.5|126199.5|126395|126195|18
1672335900000|2022-12-29 17:45:00|126397.5|126197.5|126339|126139|126400|126200|126339|126139|52
1672336200000|2022-12-29 17:50:00|126339.5|126139.5|126338|126138|126340|126140|126338|126138|23
1672336500000|2022-12-29 17:55:00|126332|126132|126320|126120|126332|126132|126317|126117|33
1672336800000|2022-12-29 18:00:00|126319.5|126119.5|126320.5|126120.5|126320.5|126120.5|126316.5|126116.5|19
1672337100000|2022-12-29 18:05:00|126320|126120|126348|126148|126348|126148|126320|126120|23
1672337400000|2022-12-29 18:10:00|126349|126149|126372|126172|126373.5|126173.5|126349|126149|43
1672337700000|2022-12-29 18:15:00|126373|126173|126387|126187|126388.5|126188.5|126371|126171|33
1672338300000|2022-12-29 18:25:00|126387.5|126187.5|126392|126192|126392.5|126192.5|126387|126187|16
1672338600000|2022-12-29 18:30:00|126397.5|126197.5|126421.5|126221.5|126424|126224|126397.5|126197.5|65
1672338900000|2022-12-29 18:35:00|126421|126221|126421.5|126221.5|126421.5|126221.5|126421|126221|2
1672339200000|2022-12-29 18:40:00|126422.5|126222.5|126420|126220|126427.5|126227.5|126382|126182|19
1672339500000|2022-12-29 18:45:00|126419.5|126219.5|126411|126211|126431|126231|126382|126182|25
1672339800000|2022-12-29 18:50:00|126411.5|126211.5|126442|126242|126442|126242|126411|126211|26
1672340100000|2022-12-29 18:55:00|126441.5|126241.5|126419|126219|126441.5|126241.5|126396|126196|125
1672340400000|2022-12-29 19:00:00|126418|126218|126423|126223|126425|126225|126417.5|126217.5|23
1672340700000|2022-12-29 19:05:00|126414|126214|126411|126211|126414|126214|126410.5|126210.5|5
1672341300000|2022-12-29 19:15:00|126410.5|126210.5|126410.5|126210.5|126414.5|126214.5|126410.5|126210.5|10
1672341600000|2022-12-29 19:20:00|126411|126211|126410|126210|126411|126211|126410|126210|9
1672341900000|2022-12-29 19:25:00|126411|126211|126409.5|126209.5|126417.5|126217.5|126394.5|126194.5|31
1672342200000|2022-12-29 19:30:00|126405.5|126205.5|126389|126189|126405.5|126205.5|126388.5|126188.5|39
1672342500000|2022-12-29 19:35:00|126389.5|126189.5|126357|126157|126389.5|126189.5|126355|126155|33
1672342800000|2022-12-29 19:40:00|126356.5|126156.5|126361.5|126161.5|126362|126162|126356.5|126156.5|18
1672343100000|2022-12-29 19:45:00|126360.5|126160.5|126358.5|126158.5|126360.5|126160.5|126358.5|126158.5|6
1672343400000|2022-12-29 19:50:00|126358|126158|126358.5|126158.5|126358.5|126158.5|126358|126158|2
1672343700000|2022-12-29 19:55:00|126358|126158|126358.5|126158.5|126360.5|126160.5|126357|126157|18
1672344000000|2022-12-29 20:00:00|126359.5|126159.5|126359|126159|126361.5|126161.5|126358.5|126158.5|15
1672344300000|2022-12-29 20:05:00|126358.5|126158.5|126286|126086|126362.5|126162.5|126285.5|126085.5|42
1672344600000|2022-12-29 20:10:00|126285.5|126085.5|126300|126079|126300|126089|126285.5|126079|47
1672344900000|2022-12-29 20:15:00|126303|126071|126292.5|126092.5|126304|126093.5|126292|126069|44
1672345200000|2022-12-29 20:20:00|126288|125932|126352|125992|126377|126017|126288|125932|28
1672345500000|2022-12-29 20:25:00|126351.5|125991.5|126345|125985|126353|125993|126338.5|125978.5|143
1672345800000|2022-12-29 20:30:00|126345.5|125985.5|126345|125985|126345.5|125985.5|126345|125985|2
1672346400000|2022-12-29 20:40:00|126334.5|125974.5|126281|125921|126334.5|125974.5|126220.5|125860.5|328
1672346700000|2022-12-29 20:45:00|126280.5|125920.5|126128|125768|126280.5|125920.5|126128|125768|137
1672347000000|2022-12-29 20:50:00|126127.5|125767.5|126190|125830|126223.5|125863.5|126062|125702|251
1672347300000|2022-12-29 20:55:00|126190.5|125830.5|126213|125853|126218.5|125858.5|126190|125830|27
1672358400000|2022-12-30 00:00:00|126215|125855|126287.5|125927.5|126467.5|126107.5|126215|125855|112
1672358700000|2022-12-30 00:05:00|126288|125928|126229|125869|126288|125928|125977|125618.5|292
1672359000000|2022-12-30 00:10:00|126228|125868|126202.5|125842.5|126357|125997|126202.5|125842.5|181
1672359300000|2022-12-30 00:15:00|126203|125843|126188.5|125828.5|126203|125843|126188.5|125828.5|166
1672359600000|2022-12-30 00:20:00|126184|125824|126188.5|125828.5|126189|125829|126179|125819|9
1672359900000|2022-12-30 00:25:00|126154.5|125794.5|126177.5|125817.5|126177.5|125817.5|126153|125793|28
1672360200000|2022-12-30 00:30:00|126177|125817|126279|125959|126330.5|125970.5|126177|125817|221
1672360500000|2022-12-30 00:35:00|126278|125960|126271|125967|126278|125967|126271|125960|14
1672360800000|2022-12-30 00:40:00|126270|125982|126202.5|126002.5|126285|126003.5|126202|125958|130
1672361100000|2022-12-30 00:45:00|126203|126003|126218|125991|126241|126041|126162|125939|174
1672361400000|2022-12-30 00:50:00|126182|125956|126098.5|125898.5|126273|126068|126098.5|125898.5|116
1672361700000|2022-12-30 00:55:00|126098|125893|126033.5|125833.5|126100.5|125900.5|126028|125808|134
1672362000000|2022-12-30 01:00:00|126034|125834|125989|125789|126039|125839|125987.5|125787.5|76
1672362300000|2022-12-30 01:05:00|125999.5|125799.5|126088.5|125888.5|126114.5|125914.5|125999.5|125799.5|97
1672362600000|2022-12-30 01:10:00|126088|125888|126023.5|125823.5|126095|125895|126008|125808|93
1672362900000|2022-12-30 01:15:00|126026|125826|126023|125823|126028.5|125828.5|126018.5|125818.5|35
1672363200000|2022-12-30 01:20:00|126022.5|125822.5|126023.5|125823.5|126028.5|125828.5|126001.5|125801.5|42
1672363500000|2022-12-30 01:25:00|126022.5|125822.5|125993.5|125793.5|126023.5|125823.5|125988.5|125788.5|61
1672363800000|2022-12-30 01:30:00|126003|125803|126083|125883|126083.5|125883.5|126003|125803|81
1672364100000|2022-12-30 01:35:00|126082.5|125882.5|126071|125871|126148|125948|126071|125871|87
1672364400000|2022-12-30 01:40:00|126072|125872|126033.5|125833.5|126072|125872|126008|125808|94
1672364700000|2022-12-30 01:45:00|126033|125833|126037|125837|126079|125856|125965.5|125765.5|96
1672365000000|2022-12-30 01:50:00|126037.5|125837.5|126113.5|125913.5|126130|125930|126036.5|125836.5|53
1672365300000|2022-12-30 01:55:00|126114|125914|126070.5|125870.5|126119|125919|126053.5|125853.5|72
1672365600000|2022-12-30 02:00:00|126071|125871|126145.5|125945.5|126146.5|125946.5|126070.5|125870.5|66
1672365900000|2022-12-30 02:05:00|126145|125945|126234|126034|126240.5|126040.5|126118.5|125918.5|97
1672366200000|2022-12-30 02:10:00|126234.5|126034.5|126226.5|126026.5|126235.5|126035.5|126226|126026|28
1672366500000|2022-12-30 02:15:00|126226|126026|126227.5|126027.5|126227.5|126027.5|126187.5|125987.5|70
1672366800000|2022-12-30 02:20:00|126228|126028|126230|126030|126230.5|126030.5|126227|126027|17
1672367100000|2022-12-30 02:25:00|126229.5|126029.5|126255.5|126055.5|126257.5|126057.5|126228|126028|64
1672367400000|2022-12-30 02:30:00|126255|126055|126253|126053|126272.5|126072.5|126240|126040|51
1672367700000|2022-12-30 02:35:00|126252.5|126052.5|126250.5|126050.5|126274.5|126074.5|126250.5|126050.5|70
1672368000000|2022-12-30 02:40:00|126251.5|126051.5|126299.5|126099.5|126299.5|126134|126196|126051.5|54
1672368300000|2022-12-30 02:45:00|126299|126099|126292.5|126092.5|126300|126100|126272.5|126072.5|51
1672368600000|2022-12-30 02:50:00|126292|126092|126386.5|126186.5|126387|126187|126288.5|126088.5|68
1672368900000|2022-12-30 02:55:00|126387.5|126187.5|126494|126294|126505|126304|126382.5|126182.5|65
1672369200000|2022-12-30 03:00:00|126493.5|126293.5|126512.5|126312.5|126523|126319|126493.5|126283|73
1672369500000|2022-12-30 03:05:00|126513|126313|126495|126295|126530|126330|126495|126295|79
1672369800000|2022-12-30 03:10:00|126494.5|126294.5|126497|126297|126497.5|126297.5|126493|126293|23
1672370100000|2022-12-30 03:15:00|126480.5|126280.5|126458|126258|126502.5|126302.5|126458|126258|99
1672370400000|2022-12-30 03:20:00|126458.5|126258.5|126398|126198|126458.5|126258.5|126396|126196|37
1672370700000|2022-12-30 03:25:00|126398.5|126198.5|126413|126213|126413|126213|126398.5|126198.5|17
1672371000000|2022-12-30 03:30:00|126413.5|126213.5|126399|126199|126413.5|126213.5|126397|126197|20
1672371300000|2022-12-30 03:35:00|126398.5|126198.5|126387.5|126187.5|126398.5|126198.5|126386|126186|27
1672371600000|2022-12-30 03:40:00|126387|126187|126374.5|126174.5|126387|126187|126374.5|126174.5|22
1672371900000|2022-12-30 03:45:00|126375|126175|126338|126138|126375.5|126175.5|126295|126095|60
1672372200000|2022-12-30 03:50:00|126337.5|126137.5|126340|126140|126340.5|126140.5|126333|126133|19
1672372500000|2022-12-30 03:55:00|126338.5|126138.5|126333|126133|126345|126145|126332|126132|44
1672372800000|2022-12-30 04:00:00|126346|126146|126346|126146|126350.5|126150.5|126333|126133|41
1672373100000|2022-12-30 04:05:00|126345.5|126145.5|126365.5|126165.5|126366|126166|126345.5|126145.5|24
1672373400000|2022-12-30 04:10:00|126366|126166|126366|126166|126366|126166|126366|126166|1
1672373700000|2022-12-30 04:15:00|126367.5|126167.5|126342|126142|126369.5|126169.5|126342|126142|21
1672374000000|2022-12-30 04:20:00|126342.5|126142.5|126341.5|126141.5|126342.5|126142.5|126341.5|126141.5|11
1672374300000|2022-12-30 04:25:00|126342|126142|126268|126068|126343|126143|126216|126060|57
1672374600000|2022-12-30 04:30:00|126268.5|126068.5|126241|126041|126268.5|126068.5|126240.5|126040.5|52
1672374900000|2022-12-30 04:35:00|126242|126042|126254.5|126054.5|126255|126055|126235|126035|35
1672375200000|2022-12-30 04:40:00|126254|126054|126284|126045|126297|126088.5|126254|126045|80
1672375500000|2022-12-30 04:45:00|126285|126046|126287.5|126087.5|126305|126087.5|126285|126046|41
1672375800000|2022-12-30 04:50:00|126283.5|126083.5|126186|125986|126284.5|126084.5|126180|125980|64
1672376100000|2022-12-30 04:55:00|126186.5|125986.5|126155|125955|126193|125993|126142|125942|84
1672376400000|2022-12-30 05:00:00|126155.5|125955.5|126183|125983|126209|126009|126149|125949|91
1672376700000|2022-12-30 05:05:00|126183.5|125983.5|126176.5|125976.5|126220.5|126020.5|126139.5|125939.5|96
1672377000000|2022-12-30 05:10:00|126177|125977|126213|126013|126213.5|126013.5|126176.5|125976.5|36
1672377300000|2022-12-30 05:15:00|126211|126011|126201|126001|126218|126018|126195.5|125995.5|41
1672377600000|2022-12-30 05:20:00|126200.5|126000.5|126183.5|125983.5|126201|126001|126168.5|125968.5|74
1672377900000|2022-12-30 05:25:00|126184|125984|126271.5|126071.5|126271.5|126071.5|126184|125984|34
1672378200000|2022-12-30 05:30:00|126270.5|126070.5|126240|126040|126270.5|126097|126196|126028.5|89
1672378500000|2022-12-30 05:35:00|126240.5|126040.5|126121.5|126021.5|126240.5|126080|126121|125965.5|36
1672378800000|2022-12-30 05:40:00|126121|126021|126140.5|125940.5|126171|126022.5|126121|125928.5|68
1672379100000|2022-12-30 05:45:00|126140|125940|126184.5|125984.5|126184.5|125984.5|126131.5|125931.5|68
1672379400000|2022-12-30 05:50:00|126162|125962|126138|125938|126170.5|125970.5|126136|125936|79
1672379700000|2022-12-30 05:55:00|126137.5|125937.5|126120|125920|126138|125938|126117|125917|57
1672380000000|2022-12-30 06:00:00|126120.5|125920.5|126103|125903|126121.5|125921.5|126101.5|125901.5|26
1672380300000|2022-12-30 06:05:00|126101.5|125901.5|126103.5|125903.5|126103.5|125903.5|126100.5|125900.5|9
1672380600000|2022-12-30 06:10:00|126104|125904|126100.5|125900.5|126104.5|125904.5|126053.5|125853.5|26
1672380900000|2022-12-30 06:15:00|126109|125909|126109.5|125909.5|126110|125910|126069|125869|43
1672381200000|2022-12-30 06:20:00|126110|125910|126105|125905|126110|125910|126103.5|125903.5|15
1672381500000|2022-12-30 06:25:00|126104.5|125904.5|126073.5|125873.5|126105.5|125905.5|126069.5|125869.5|40
1672381800000|2022-12-30 06:30:00|126074|125874|126134|125934|126167.5|125967.5|126072|125872|62
1672382100000|2022-12-30 06:35:00|126124|125924|126118.5|125918.5|126124|125924|126085.5|125885.5|25
1672382400000|2022-12-30 06:40:00|126117|125917|126068.5|125868.5|126126.5|125926.5|125903.5|125703.5|170
1672382700000|2022-12-30 06:45:00|126068|125868|126088|125877|126091|125881|126068|125868|42
1672383000000|2022-12-30 06:50:00|126089|125876|126086.5|125886.5|126094|125890|126086.5|125873|29
1672383300000|2022-12-30 06:55:00|126087|125887|126109.5|125909.5|126109.5|125909.5|126086.5|125886.5|31
1672383600000|2022-12-30 07:00:00|126110|125910|126059|125859|126110.5|125910.5|126054|125854|104
1672383900000|2022-12-30 07:05:00|126059.5|125859.5|126136|125936|126163|125963|126053.5|125853.5|98
1672384200000|2022-12-30 07:10:00|126135.5|125935.5|126161.5|125961.5|126182|125982|126119|125919|94
1672384500000|2022-12-30 07:15:00|126163|125963|126167|125967|126169.5|125969.5|126159.5|125959.5|40
1672384800000|2022-12-30 07:20:00|126167.5|125967.5|126162|125962|126177|125977|126160|125960|46
1672385100000|2022-12-30 07:25:00|126164|125964|126163|125963|126165.5|125965.5|126159|125959|24
1672385400000|2022-12-30 07:30:00|126163.5|125963.5|126159|125959|126169|125969|126158|125958|8
1672385700000|2022-12-30 07:35:00|126157.5|125957.5|126151.5|125951.5|126157.5|125957.5|126151|125951|12
1672386000000|2022-12-30 07:40:00|126151|125951|126157.5|125957.5|126159.5|125959.5|126151|125951|8
1672386300000|2022-12-30 07:45:00|126160.5|125960.5|126152.5|125952.5|126160.5|125960.5|126152|125952|19
1672386600000|2022-12-30 07:50:00|126154|125954|126170|125970|126172.5|125972.5|126148.5|125948.5|59
1672386900000|2022-12-30 07:55:00|126170.5|125970.5|126083|125983|126215.5|126031.5|126082.5|125933.5|65
1672387200000|2022-12-30 08:00:00|126084.5|125984.5|126016|125774|126154.5|126001|125999|125764|99
1672387500000|2022-12-30 08:05:00|126017|125795|126039|125819|126057|125819|125984|125722|85
1672387800000|2022-12-30 08:10:00|126035|125820|126010|125810|126035|125830|125950.5|125750.5|116
1672388100000|2022-12-30 08:15:00|126009.5|125809.5|125939.5|125739.5|126024|125824|125932.5|125732.5|113
1672388400000|2022-12-30 08:20:00|125956.5|125756.5|125985|125785|125985|125785|125927|125727|101
1672388700000|2022-12-30 08:25:00|125989|125789|125963|125763|125996|125796|125948.5|125748.5|77
1672389000000|2022-12-30 08:30:00|125961.5|125761.5|125882|125682|125970.5|125770.5|125882|125682|161
1672389300000|2022-12-30 08:35:00|125861|125661|125885|125685|125904.5|125704.5|125843.5|125643.5|63
1672389600000|2022-12-30 08:40:00|125885.5|125685.5|125833.5|125633.5|125885.5|125685.5|125811.5|125611.5|62
1672389900000|2022-12-30 08:45:00|125834|125634|125851.5|125651.5|125854|125654|125803.5|125603.5|59
1672390200000|2022-12-30 08:50:00|125850.5|125650.5|125864.5|125664.5|125894.5|125694.5|125850|125650|61
1672390500000|2022-12-30 08:55:00|125864|125664|125870.5|125670.5|125885|125685|125861|125661|66
1672390800000|2022-12-30 09:00:00|125870|125670|125884|125684|125891.5|125691.5|125869.5|125669.5|23
1672391100000|2022-12-30 09:05:00|125886|125686|125904|125704|125904.5|125762.5|125837.5|125686|38
1672391400000|2022-12-30 09:10:00|125903.5|125703.5|125902|125702|125904|125704|125902|125702|8
1672391700000|2022-12-30 09:15:00|125901|125701|125857.5|125657.5|125901|125701|125857.5|125657.5|38
1672392000000|2022-12-30 09:20:00|125857|125657|125877.5|125677.5|125885|125685|125857|125657|15
1672392300000|2022-12-30 09:25:00|125877|125677|125907|125707|125907|125707|125877|125677|25
1672392600000|2022-12-30 09:30:00|125907.5|125707.5|125931.5|125731.5|125937|125737|125897|125697|47
1672392900000|2022-12-30 09:35:00|125931|125731|125888.5|125688.5|125949|125749|125880|125680|80
1672393200000|2022-12-30 09:40:00|125888|125688|125938.5|125738.5|125942|125742|125831.5|125631.5|79
1672393500000|2022-12-30 09:45:00|125939.5|125739.5|125938.5|125738.5|125949|125749|125909.5|125709.5|43
1672393800000|2022-12-30 09:50:00|125939|125739|125939|125739|125939.5|125739.5|125929|125729|47
1672394100000|2022-12-30 09:55:00|125939.5|125739.5|125928.5|125728.5|125939.5|125739.5|125920|125710|28
1672394400000|2022-12-30 10:00:00|125929|125729|125915.5|125715.5|125934|125734|125915.5|125715.5|59
1672394700000|2022-12-30 10:05:00|125913.5|125713.5|125839.5|125639.5|125948.5|125748.5|125765|125565|161
1672395000000|2022-12-30 10:10:00|125840|125640|125967|125682|125991|125708|125766|125566|189
1672395300000|2022-12-30 10:15:00|125968|125681|125868|125668|125969|125717.5|125813|125563|235
1672395600000|2022-12-30 10:20:00|125870|125670|126020|125770|126020|125774|125867|125667|144
1672395900000|2022-12-30 10:25:00|126021|125769|126086|125750|126087|125769|126020|125714|90
1672396200000|2022-12-30 10:30:00|126085|125751|126012|125805|126085|125809.5|125967.5|125732|172
1672396500000|2022-12-30 10:35:00|126013|125804|126029|125788|126031|125804|126013|125788|33
1672396800000|2022-12-30 10:40:00|126030|125787|125962|125756|126031|125787|125962|125749|47
1672397100000|2022-12-30 10:45:00|125961|125757|125926|125726|125961|125760|125860.5|125656|200
1672397400000|2022-12-30 10:50:00|125926.5|125726.5|125840|125640|125927.5|125727.5|125840|125640|47
1672397700000|2022-12-30 10:55:00|125828|125628|125836.5|125636.5|125842.5|125642.5|125813.5|125613.5|75
1672398000000|2022-12-30 11:00:00|125837|125637|125749|125549|125840.5|125640.5|125745.5|125545.5|67
1672398300000|2022-12-30 11:05:00|125749.5|125549.5|125741|125541|125754.5|125554.5|125741|125541|20
1672398600000|2022-12-30 11:10:00|125741.5|125541.5|125715|125515|125745|125545|125714.5|125514.5|52
1672398900000|2022-12-30 11:15:00|125715.5|125515.5|125633|125384|125715.5|125515.5|125598|125270|108
1672399200000|2022-12-30 11:20:00|125634|125383|125584|125300|125650|125383|125579|125291|50
1672399500000|2022-12-30 11:25:00|125583|125301|125547.5|125347.5|125583|125351|125522|125299|153
1672399800000|2022-12-30 11:30:00|125548|125348|125538|125338|125551|125351|125537.5|125337.5|23
1672400100000|2022-12-30 11:35:00|125537.5|125337.5|125538|125338|125539.5|125339.5|125537.5|125337.5|9
1672400400000|2022-12-30 11:40:00|125537|125337|125532|125332|125537.5|125337.5|125532|125332|27
1672400700000|2022-12-30 11:45:00|125532.5|125332.5|125450.5|125250.5|125534|125334|125426.5|125226.5|87
1672401000000|2022-12-30 11:50:00|125451|125251|125457.5|125257.5|125461.5|125261.5|125450.5|125250.5|24
1672401300000|2022-12-30 11:55:00|125458|125258|125456|125256|125461.5|125261.5|125454.5|125254.5|13
1672401600000|2022-12-30 12:00:00|125454.5|125254.5|125420|125220|125497|125289|125402.5|125202.5|120
1672401900000|2022-12-30 12:05:00|125420.5|125220.5|125502.5|125302.5|125526.5|125326.5|125393|125193|120
1672402200000|2022-12-30 12:10:00|125503|125303|125477|125277|125515|125315|125453.5|125253.5|52
1672402500000|2022-12-30 12:15:00|125477.5|125277.5|125488|125288|125497.5|125297.5|125448|125248|69
1672402800000|2022-12-30 12:20:00|125475.5|125275.5|125434|125234|125479.5|125279.5|125433.5|125233.5|55
1672403100000|2022-12-30 12:25:00|125434.5|125234.5|125576|125376|125590.5|125390.5|125434|125234|107
1672403400000|2022-12-30 12:30:00|125576.5|125376.5|125716|125441|125716|125470.5|125553|125353|169
1672403700000|2022-12-30 12:35:00|125717|125440|125738|125393|125740|125440|125711|125391|74
1672404000000|2022-12-30 12:40:00|125739|125392|125731|125385|125741|125392|125731|125383|13
1672404300000|2022-12-30 12:45:00|125730|125386|125650|125382|125730|125386|125650|125361|76
1672404600000|2022-12-30 12:50:00|125656|125386|125679|125345|125679|125391|125642|125345|90
1672404900000|2022-12-30 12:55:00|125680|125344|125712|125366|125718.5|125366|125680|125333|58
1672405200000|2022-12-30 13:00:00|125711|125367|125702|125431|125717|125431|125690|125367|73
1672405500000|2022-12-30 13:05:00|125698|125428|125698|125426|125698|125428|125697|125426|5
1672405800000|2022-12-30 13:10:00|125673|125410|125751|125535|125757|125535|125643|125382|59
1672406100000|2022-12-30 13:15:00|125750|125536|125591|125391|125750|125536|125583|125383|142
1672406400000|2022-12-30 13:20:00|125589.5|125389.5|125589|125389|125599.5|125399.5|125586.5|125386.5|98
1672406700000|2022-12-30 13:25:00|125594|125394|125678.5|125478.5|125711|125511|125594|125394|129
1672407000000|2022-12-30 13:30:00|125679|125479|125714.5|125514.5|125721|125521|125664.5|125464.5|97
1672407300000|2022-12-30 13:35:00|125714|125514|125705|125499|125715.5|125515.5|125702|125499|39
1672407600000|2022-12-30 13:40:00|125706|125498|125636|125385|125707|125498|125609|125385|75
1672407900000|2022-12-30 13:45:00|125637|125384|125643|125413|125655|125413|125637|125381|42
1672408200000|2022-12-30 13:50:00|125642|125414|125566.5|125366.5|125705|125450|125547.5|125347.5|74
1672408500000|2022-12-30 13:55:00|125567|125367|125591|125386|125591|125390.5|125556|125356|90
1672408800000|2022-12-30 14:00:00|125592|125385|125519.5|125319.5|125618|125400|125506|125299|89
1672409100000|2022-12-30 14:05:00|125520|125320|125538|125338|125544|125344|125519.5|125319.5|46
1672409400000|2022-12-30 14:10:00|125537.5|125337.5|125540.5|125340.5|125547|125347|125534.5|125334.5|79
1672409700000|2022-12-30 14:15:00|125540|125340|125544|125344|125590|125390|125539.5|125339.5|78
1672410000000|2022-12-30 14:20:00|125544.5|125344.5|125525.5|125325.5|125544.5|125344.5|125525.5|125325.5|44
1672410300000|2022-12-30 14:25:00|125526.5|125326.5|125499.5|125299.5|125533.5|125333.5|125499.5|125299.5|47
1672410600000|2022-12-30 14:30:00|125500|125300|125527.5|125327.5|125530.5|125330.5|125495.5|125295.5|56
1672410900000|2022-12-30 14:35:00|125528|125328|125511|125311|125540.5|125340.5|125511|125311|51
1672411200000|2022-12-30 14:40:00|125511.5|125311.5|125510.5|125310.5|125526|125326|125501.5|125301.5|45
1672411500000|2022-12-30 14:45:00|125511|125311|125558|125257|125626|125337|125508.5|125243|225
1672411800000|2022-12-30 14:50:00|125557|125258|125553|125321|125557|125333|125518|125258|117
1672412100000|2022-12-30 14:55:00|125551|125319|125541.5|125341.5|125551|125342|125520|125307|82
1672412400000|2022-12-30 15:00:00|125541|125341|125586|125361|125872.5|125512.5|125541|125314|201
1672412700000|2022-12-30 15:05:00|125585|125362|125659|125459|125689|125478|125583|125362|60
1672413000000|2022-12-30 15:10:00|125659.5|125459.5|125729.5|125529.5|125766|125566|125657.5|125457.5|127
1672413300000|2022-12-30 15:15:00|125728.5|125528.5|125741|125541|125751.5|125551.5|125722|125522|59
1672413600000|2022-12-30 15:20:00|125740.5|125540.5|125767.5|125567.5|125767.5|125567.5|125734.5|125534.5|32
1672413900000|2022-12-30 15:25:00|125767|125567|125846.5|125646.5|125854.5|125654.5|125766.5|125566.5|76
1672414200000|2022-12-30 15:30:00|125847|125647|125883.5|125683.5|125896|125696|125833|125633|71
1672414500000|2022-12-30 15:35:00|125882.5|125682.5|125833|125633|125886.5|125686.5|125830.5|125630.5|116
1672414800000|2022-12-30 15:40:00|125832.5|125632.5|125830.5|125630.5|125833.5|125633.5|125826.5|125626.5|16
1672415100000|2022-12-30 15:45:00|125864.5|125664.5|125835|125635|125891.5|125691.5|125829.5|125629.5|55
1672415400000|2022-12-30 15:50:00|125834.5|125634.5|125876|125676|125896|125696|125834|125634|59
1672415700000|2022-12-30 15:55:00|125875.5|125675.5|125863|125663|125882.5|125682.5|125862.5|125662.5|59
1672416000000|2022-12-30 16:00:00|125863.5|125663.5|125845|125645|125863.5|125663.5|125770.5|125570.5|59
1672416300000|2022-12-30 16:05:00|125855|125655|125841|125641|125855|125655|125841|125641|19
1672416600000|2022-12-30 16:10:00|125840.5|125640.5|125807.5|125607.5|125841|125641|125791|125591|101
1672416900000|2022-12-30 16:15:00|125807|125607|125818|125553|125843|125610.5|125802|125553|76
1672417200000|2022-12-30 16:20:00|125819|125552|125820|125558|125825|125558|125819|125548|16
1672417500000|2022-12-30 16:25:00|125819|125557|125824|125624|125834|125625.5|125817|125557|86
1672417800000|2022-12-30 16:30:00|125827|125627|125833|125633|125834.5|125634.5|125827|125627|43
1672418100000|2022-12-30 16:35:00|125847|125647|125902|125702|125902|125702|125846.5|125646.5|31
1672418400000|2022-12-30 16:40:00|125902.5|125702.5|125870.5|125670.5|126002|125802|125870.5|125670.5|89
1672418700000|2022-12-30 16:45:00|125870|125670|125942.5|125742.5|125942.5|125742.5|125868|125668|65
1672419000000|2022-12-30 16:50:00|125945.5|125745.5|126013|125813|126015|125815|125945.5|125745.5|75
1672419300000|2022-12-30 16:55:00|126012.5|125812.5|125993|125793|126014.5|125814.5|125993|125793|37
1672419600000|2022-12-30 17:00:00|125993.5|125793.5|125970.5|125770.5|125994.5|125794.5|125957|125757|42
1672419900000|2022-12-30 17:05:00|125970|125770|125971|125771|125971|125771|125970|125770|18
1672420200000|2022-12-30 17:10:00|125995.5|125795.5|126009|125809|126009.5|125809.5|125995.5|125795.5|45
1672420500000|2022-12-30 17:15:00|126009.5|125809.5|126007.5|125807.5|126009.5|125809.5|126006|125806|15
1672420800000|2022-12-30 17:20:00|126008|125808|126008|125808|126008|125808|126008|125808|1
1672421100000|2022-12-30 17:25:00|126015|125815|125999|125799|126022.5|125822.5|125993|125793|8
1672421400000|2022-12-30 17:30:00|126000.5|125800.5|126011|125811|126011|125811|126000.5|125800.5|9
1672421700000|2022-12-30 17:35:00|126015|125815|126034.5|125834.5|126034.5|125834.5|126009|125809|45
1672422000000|2022-12-30 17:40:00|126034|125834|125917|125717|126035|125835|125915.5|125715.5|45
1672422300000|2022-12-30 17:45:00|125917.5|125717.5|125781|125573|125917.5|125717.5|125781|125572|83
1672422600000|2022-12-30 17:50:00|125777|125571|125746|125522|125777|125571|125734|125522|74
1672422900000|2022-12-30 17:55:00|125747|125521|125687|125480|125749|125523|125685|125480|99
1672423200000|2022-12-30 18:00:00|125688|125479|125646|125444|125695|125479|125646|125426|56
1672423500000|2022-12-30 18:05:00|125645|125445|125645|125445|125646|125446|125645|125445|34
1672423800000|2022-12-30 18:10:00|125653.5|125453.5|125676|125476|125676|125476|125653.5|125453.5|33
1672424100000|2022-12-30 18:15:00|125677|125477|125677|125474|125679|125477|125677|125474|4
1672424400000|2022-12-30 18:20:00|125676|125475|125763|125466|125763|125528|125676|125466|78
1672424700000|2022-12-30 18:25:00|125764|125465|126071.5|125711.5|126078.5|125718.5|125729.5|125369.5|133
1672425000000|2022-12-30 18:30:00|126072|125712|126063|125703|126079.5|125719.5|126048.5|125688.5|283
1672425300000|2022-12-30 18:35:00|126063.5|125703.5|126045.5|125685.5|126063.5|125703.5|126041.5|125681.5|106
1672425600000|2022-12-30 18:40:00|126045|125685|126048|125725|126048|125731|126014|125679.5|84
1672425900000|2022-12-30 18:45:00|126049|125724|126065|125705|126066.5|125724|126044.5|125684.5|81
1672426200000|2022-12-30 18:50:00|126065.5|125705.5|126067.5|125707.5|126067.5|125707.5|126064.5|125704.5|34
1672426500000|2022-12-30 18:55:00|126067|125707|126068|125708|126069.5|125709.5|126062.5|125702.5|14
1672426800000|2022-12-30 19:00:00|126067.5|125707.5|126083|125723|126083|125723|126065.5|125705.5|59
1672427100000|2022-12-30 19:05:00|126083.5|125723.5|126091.5|125731.5|126092.5|125732.5|126083|125723|59
1672427400000|2022-12-30 19:10:00|126092|125732|126090|125730|126092|125732|126090|125730|38
1672428000000|2022-12-30 19:20:00|126093.5|125733.5|126096.5|125736.5|126096.5|125736.5|126093.5|125733.5|2
1672428300000|2022-12-30 19:25:00|126096|125736|126096.5|125736.5|126096.5|125736.5|126096|125736|2
1672428900000|2022-12-30 19:35:00|126097|125737|126096.5|125736.5|126097|125737|126096.5|125736.5|2
1672429800000|2022-12-30 19:50:00|126096|125736|126092.5|125732.5|126096|125736|126092.5|125732.5|11
1672430100000|2022-12-30 19:55:00|126092|125732|126093|125733|126093|125733|126092|125732|2
1672431000000|2022-12-30 20:10:00|126089|125729|126084|125752|126102.5|125752|126078.5|125718.5|83
1672431300000|2022-12-30 20:15:00|126083|125753|126082|125754|126083|125754|126082|125753|4
1672431900000|2022-12-30 20:25:00|126069|125742|126069|125742|126069|125742|126069|125742|2
1672432200000|2022-12-30 20:30:00|126068||126068||126068||126068||1
1672432500000|2022-12-30 20:35:00|126067|125741|126063|125743|126067|125743|126063|125741|8
1672432800000|2022-12-30 20:40:00|126062|125744|126062|125744|126062|125744|126062|125744|2
1672433400000|2022-12-30 20:50:00|126061|125742|126061|125742|126061|125742|126061|125742|2
1672433700000|2022-12-30 20:55:00|126043|125725|126032|125733|126043|125740|126027|125721|31
1672617600000|2023-01-02 00:00:00|126289|125929|126289|125929|126289|125929|126289|125929|1
1672619400000|2023-01-02 00:30:00|125932.5|125567.5|125932.5|125567.5|125932.5|125567.5|125932.5|125567.5|1
1672619700000|2023-01-02 00:35:00|125932|125567|125932|125567|125932|125567|125932|125567|1
1672621500000|2023-01-02 01:05:00|125893|125671|126722|126357|126765|126400|125882|125636.5|210
1672621800000|2023-01-02 01:10:00|126723|126358|126594.5|126229.5|126750|126385|126540|126175|350
1672622100000|2023-01-02 01:15:00|126600.5|126235.5|126396|126196|126624.5|126259.5|126390|126096|554
1672622400000|2023-01-02 01:20:00|126404.5|126204.5|126422|126222|126478.5|126278.5|126365.5|126165.5|471
1672622700000|2023-01-02 01:25:00|126421|126221|126426.5|126226.5|126440|126240|126380|126180|320
1672623000000|2023-01-02 01:30:00|126423.5|126223.5|126606.5|126406.5|126616|126416|126386.5|126186.5|502
1672623300000|2023-01-02 01:35:00|126608.5|126408.5|126754|126554|126950|126655|126568.5|126368.5|576
1672623600000|2023-01-02 01:40:00|126753.5|126553.5|126863|126663|126886|126686|126747.5|126547.5|520
1672623900000|2023-01-02 01:45:00|126862.5|126662.5|126777.5|126577.5|126862.5|126662.5|126719.5|126519.5|443
1672624200000|2023-01-02 01:50:00|126778|126578|126780.5|126580.5|126805.5|126605.5|126745|126545|319
1672624500000|2023-01-02 01:55:00|126781|126581|126827.5|126627.5|126851.5|126651.5|126774.5|126574.5|235
1672624800000|2023-01-02 02:00:00|126826|126626|126842.5|126642.5|126855|126655|126819.5|126619.5|200
1672625100000|2023-01-02 02:05:00|126842|126642|126826.5|126626.5|126848|126648|126811|126611|209
1672625400000|2023-01-02 02:10:00|126825.5|126625.5|126842|126642|126867|126667|126805|126605|321
1672625700000|2023-01-02 02:15:00|126841|126641|126855|126655|126870.5|126670.5|126838.5|126638.5|162
1672626000000|2023-01-02 02:20:00|126855.5|126655.5|126871|126671|126955|126755|126847.5|126647.5|345
1672626300000|2023-01-02 02:25:00|126884|126684|126877.5|126677.5|126892|126692|126861|126661|255
1672626600000|2023-01-02 02:30:00|126877|126677|126931|126731|126943.5|126743.5|126870.5|126670.5|176
1672626900000|2023-01-02 02:35:00|126930.5|126730.5|126881|126681|126935|126735|126874.5|126674.5|185
1672627200000|2023-01-02 02:40:00|126880.5|126680.5|126899.5|126699.5|126900|126700|126871|126671|114
1672627500000|2023-01-02 02:45:00|126900|126700|126826|126626|126900|126700|126807|126607|208
1672627800000|2023-01-02 02:50:00|126825|126625|126746|126546|126825|126625|126741|126541|181
1672628100000|2023-01-02 02:55:00|126746.5|126546.5|126746|126546|126765|126565|126716.5|126516.5|178
1672628400000|2023-01-02 03:00:00|126745.5|126545.5|126803|126603|126819.5|126619.5|126731|126531|222
1672628700000|2023-01-02 03:05:00|126803.5|126603.5|126932.5|126732.5|126985|126785|126796.5|126596.5|308
1672629000000|2023-01-02 03:10:00|126936.5|126736.5|126998|126798|127007.5|126807.5|126924.5|126724.5|290
1672629300000|2023-01-02 03:15:00|126999|126799|127079|126879|127088.5|126888.5|126993|126793|326
1672629600000|2023-01-02 03:20:00|127078.5|126878.5|127059|126859|127120|126920|127057|126857|190
1672629900000|2023-01-02 03:25:00|127058.5|126858.5|127073.5|126873.5|127076|126876|127049|126849|164
1672630200000|2023-01-02 03:30:00|127074.5|126874.5|127091|126891|127102|126902|127074.5|126874.5|162
1672630500000|2023-01-02 03:35:00|127088.5|126888.5|127131|126931|127131|126931|127048.5|126848.5|165
1672630800000|2023-01-02 03:40:00|127125|126925|127146|126946|127175|126975|127105|126905|176
1672631100000|2023-01-02 03:45:00|127146.5|126946.5|127126|126926|127158|126958|127120.5|126920.5|99
1672631400000|2023-01-02 03:50:00|127126.5|126926.5|127122|126922|127136|126936|127120.5|126920.5|75
1672631700000|2023-01-02 03:55:00|127121.5|126921.5|126972|126872|127127.5|126927.5|126971|126842.5|199
1672632000000|2023-01-02 04:00:00|126971.5|126871.5|127002.5|126802.5|127019|126872.5|126931.5|126731.5|320
1672632300000|2023-01-02 04:05:00|127001.5|126801.5|126975.5|126775.5|127002|126802|126954|126754|133
1672632600000|2023-01-02 04:10:00|126974|126774|126968.5|126768.5|126983|126783|126958.5|126758.5|100
1672632900000|2023-01-02 04:15:00|126967|126767|126966|126766|126981.5|126781.5|126949.5|126749.5|120
1672633200000|2023-01-02 04:20:00|126964|126764|126942.5|126742.5|126973|126773|126941.5|126741.5|129
1672633500000|2023-01-02 04:25:00|126945|126745|126986|126786|127001.5|126801.5|126945|126745|297
1672633800000|2023-01-02 04:30:00|126984|126784|126972|126772|127013|126813|126971.5|126771.5|210
1672634100000|2023-01-02 04:35:00|126972.5|126772.5|126976|126776|126978.5|126778.5|126943.5|126743.5|150
1672634400000|2023-01-02 04:40:00|126975|126775|126971|126771|126988.5|126788.5|126948|126748|174
1672634700000|2023-01-02 04:45:00|126973|126773|126980|126780|126996|126796|126949.5|126749.5|187
1672635000000|2023-01-02 04:50:00|126980.5|126780.5|127052|126852|127078.5|126878.5|126980.5|126780.5|281
1672635300000|2023-01-02 04:55:00|127054|126854|127093.5|126893.5|127116|126916|127052.5|126852.5|238
1672635600000|2023-01-02 05:00:00|127090.5|126890.5|127087|126887|127092.5|126892.5|127066|126866|241
1672635900000|2023-01-02 05:05:00|127086.5|126886.5|127082|126882|127086.5|126886.5|127057.5|126857.5|106
1672641000000|2023-01-02 06:30:00|127269.5|127069.5|127224.5|127024.5|127280.5|127080.5|127187.5|126987.5|110
1672641300000|2023-01-02 06:35:00|127226|127026|127239|127039|127295|127044|127209|126958|206
1672641600000|2023-01-02 06:40:00|127238.5|127038.5|127239|127039|127246|127046|127231.5|127031.5|43
1672641900000|2023-01-02 06:45:00|127239.5|127039.5|127284|127084|127365|127105|127232|127008|146
1672642200000|2023-01-02 06:50:00|127284.5|127084.5|127274|127048|127336|127098|127154|126892|303
1672642500000|2023-01-02 06:55:00|127281|127049|127377|127017|127416|127057|127193|126967|119
1672642800000|2023-01-02 07:00:00|127377.5|127017.5|127377|127017|127377.5|127017.5|127375.5|127015.5|11
1672643100000|2023-01-02 07:05:00|127357.5|126997.5|127352.5|126992.5|127357.5|126997.5|127337|126977|67
1672643400000|2023-01-02 07:10:00|127319|126959|127252.5|127052.5|127353.5|127105|127252|126958.5|248
1672643700000|2023-01-02 07:15:00|127253|127053|127276.5|127076.5|127359|127106|127251.5|127051|122
1672644000000|2023-01-02 07:20:00|127276|127076|127359|127087|127359|127106|127276|127076|46
1672644300000|2023-01-02 07:25:00|127360|127086|127393|127066|127398|127086|127360|127061|46
1672644600000|2023-01-02 07:30:00|127388|127065|127253|127047|127403|127066|127253|126989|178
1672644900000|2023-01-02 07:35:00|127252|127048|127250|127050|127373.5|127173.5|127245.5|127045.5|56
1672645200000|2023-01-02 07:40:00|127252|127052|127249.5|127049.5|127269|127069|127247|127047|26
1672645500000|2023-01-02 07:45:00|127249|127049|127251.5|127051.5|127258|127058|127233.5|127033.5|74
1672645800000|2023-01-02 07:50:00|127251|127051|127251|127051|127254|127054|127250.5|127050.5|18
1672646100000|2023-01-02 07:55:00|127250.5|127050.5|127411|127072|127412|127073.5|127250|127015|98
1672646400000|2023-01-02 08:00:00|127410|127073|127515|127155|127515|127155|127410|127073|51
1672646700000|2023-01-02 08:05:00|127515.5|127155.5|127508|127148|127516.5|127156.5|127499.5|127139.5|38
1672647000000|2023-01-02 08:10:00|127497|127137|127533|127241|127704.5|127344.5|127456|127096|263
1672647300000|2023-01-02 08:15:00|127532|127242|127457|127257|127532|127264|127457|127211|103
1672647600000|2023-01-02 08:20:00|127457.5|127257.5|127449.5|127249.5|127502|127293|127447.5|127243|137
1672647900000|2023-01-02 08:25:00|127449|127249|127447.5|127247.5|127449.5|127249.5|127447.5|127247.5|12
1672648200000|2023-01-02 08:30:00|127447|127247|127446.5|127246.5|127447|127247|127446.5|127246.5|2
1672648500000|2023-01-02 08:35:00|127431|127231|127436.5|127236.5|127440.5|127240.5|127430|127230|35
1672648800000|2023-01-02 08:40:00|127436|127236|127435|127125|127436.5|127236.5|127384|127118|141
1672649100000|2023-01-02 08:45:00|127429|127118|127448.5|127088.5|127458|127178|127413|127054|99
1672649400000|2023-01-02 08:50:00|127447.5|127087.5|127441|127093|127482.5|127122.5|127436|127087|26
1672649700000|2023-01-02 08:55:00|127504|127160|127425.5|127065.5|127504|127175|127423|127065.5|53
1672650000000|2023-01-02 09:00:00|127425|127065|127423|127063|127430|127070|127422|127062|32
1672650300000|2023-01-02 09:05:00|127422.5|127062.5|127430|127070|127430|127070|127422.5|127062.5|16
1672650600000|2023-01-02 09:10:00|127429.5|127069.5|127433.5|127073.5|127434|127074|127429.5|127069.5|21
1672650900000|2023-01-02 09:15:00|127434|127074|127258|126898|127434|127074|127221|126861|47
1672651200000|2023-01-02 09:20:00|127260|126900|127140.5|126780.5|127263|126904|127059|126778|308
1672651500000|2023-01-02 09:25:00|127141|126781|127141.5|126781.5|127141.5|126781.5|127138.5|126778.5|18
1672651800000|2023-01-02 09:30:00|127101|126741|127330.5|126970.5|127331|126971|127099|126739|357
1672652100000|2023-01-02 09:35:00|127331.5|126971.5|127347|126987|127348|126988|127331|126971|109
1672652400000|2023-01-02 09:40:00|127341|126981|127332|126972|127341|126981|127330.5|126970.5|32
1672652700000|2023-01-02 09:45:00|127332.5|126972.5|127327.5|126967.5|127333|126973|127327.5|126967.5|9
1672653300000|2023-01-02 09:55:00|127368|127008|127372|127012|127372|127012|127368|127008|29
1672653600000|2023-01-02 10:00:00|127372.5|127012.5|127327|126967|127375.5|127015.5|127326.5|126966.5|82
1672654800000|2023-01-02 10:20:00|127336.5|126976.5|127327.5|126967.5|127355|126995|127327|126967|82
1672655100000|2023-01-02 10:25:00|127327|126967|127353|126993|127378.5|127018.5|127327|126967|67
1672655400000|2023-01-02 10:30:00|127354|126994|127354|126994|127354|126994|127354|126994|1
1672656300000|2023-01-02 10:45:00|127366.5|127006.5|127353.5|126993.5|127379|127019|127331|126971|9
1672656600000|2023-01-02 10:50:00|127354|126994|127365|127005|127365.5|127005.5|127353.5|126993.5|30
1672656900000|2023-01-02 10:55:00|127361|127001|127360.5|127000.5|127367|127007|127355.5|126995.5|14
1672657200000|2023-01-02 11:00:00|127356|126996|127355|126995|127379.5|127019.5|127354|126994|24
1672657500000|2023-01-02 11:05:00|127354.5|126994.5|127354.5|126994.5|127354.5|126994.5|127354.5|126994.5|1
1672657800000|2023-01-02 11:10:00|127351|126991|127305.5|126945.5|127351|126991|127304|126944|58
1672658100000|2023-01-02 11:15:00|127306|126946|127300|126940|127309.5|126949.5|127297.5|126937.5|88
1672658400000|2023-01-02 11:20:00|127300.5|126940.5|127246|126896|127300.5|126940.5|127244|126896|63
1672658700000|2023-01-02 11:25:00|127247|126895|127250|126890|127250.5|126895|127247|126889.5|20
1672659000000|2023-01-02 11:30:00|127253|126893|127258|126898|127258|126898|127253|126893|2
1672659300000|2023-01-02 11:35:00|127257.5|126897.5|127256|126896|127257.5|126897.5|127255.5|126895.5|14
1672660800000|2023-01-02 12:00:00|127260.5|126900.5|127267|126907|127267.5|126907.5|127260.5|126900.5|31
1672662300000|2023-01-02 12:25:00|127277|126917|127284.5|126924.5|127284.5|126924.5|127277|126917|28
1672662600000|2023-01-02 12:30:00|127284|126924|127281.5|126921.5|127284|126924|127278|126918|29
1672662900000|2023-01-02 12:35:00|127269|126909|127239|126879|127269|126909|127232|126872|76
1672663200000|2023-01-02 12:40:00|127239.5|126879.5|127236|126883|127240.5|126883|127236|126879|31
1672663800000|2023-01-02 12:50:00|127234|126882|127234|126882|127234|126882|127234|126882|2
1672664100000|2023-01-02 12:55:00|127265|126893|127268|126908|127268.5|126912|127265|126893|42
1672664400000|2023-01-02 13:00:00|127267.5|126907.5|127267|126907|127268|126908|127266.5|126906.5|36
1672664700000|2023-01-02 13:05:00|127270|126910|127273.5|126913.5|127273.5|126913.5|127270|126910|2
1672665300000|2023-01-02 13:15:00|127271.5|126911.5|127270|126910|127271.5|126911.5|127270|126910|10
1672666200000|2023-01-02 13:30:00|127281.5|126921.5|127310.5|126950.5|127311.5|126951.5|127281.5|126921.5|101
1672666500000|2023-01-02 13:35:00|127310|126950|127310.5|126950.5|127310.5|126950.5|127310|126950|2
1672666800000|2023-01-02 13:40:00|127299|126939|127278|126918|127299|126939|127264.5|126904.5|63
1672667100000|2023-01-02 13:45:00|127278.5|126918.5|127278.5|126918.5|127279|126919|127278|126918|23
1672668000000|2023-01-02 14:00:00|127279|126919|127275|126915|127279|126919|127272|126912|70
1672669500000|2023-01-02 14:25:00|127157.5|126797.5|127007.5|126647.5|127157.5|126797.5|127007.5|126647.5|7
1672672500000|2023-01-02 15:15:00|127125|126765|127232|126872|127233|126873|127124.5|126764.5|153
1672678500000|2023-01-02 16:55:00|126966|126606|126966|126606|126966|126606|126966|126606|1
1672678800000|2023-01-02 17:00:00|127077|126717|127077|126717|127090|126730|127076.5|126716.5|94
1672679100000|2023-01-02 17:05:00|127080.5|126720.5|127063|126703|127080.5|126720.5|127062|126702|32
1672679400000|2023-01-02 17:10:00|127063.5|126703.5|127063.5|126703.5|127063.5|126703.5|127063.5|126703.5|1
1672680900000|2023-01-02 17:35:00|127064|126704|127063.5|126703.5|127064|126704|127063.5|126703.5|2
1672682700000|2023-01-02 18:05:00|127062|126702|127049|126689|127062|126702|127046|126686|44
1672683000000|2023-01-02 18:10:00|127048.5|126688.5|127049|126689|127049|126689|127048.5|126688.5|2
1672683600000|2023-01-02 18:20:00|127047.5|126687.5|127032|126672|127062|126702|127031.5|126671.5|100
1672685100000|2023-01-02 18:45:00|126990|126630|126989|126629|126990|126630|126989|126629|47
1672685400000|2023-01-02 18:50:00|126989.5|126629.5|126989|126629|126993|126633|126989|126629|23
1672686000000|2023-01-02 19:00:00|127039.5|126679.5|127092.5|126732.5|127103|126743|127039.5|126679.5|194
1672686300000|2023-01-02 19:05:00|127092|126732|127089.5|126729.5|127092.5|126732.5|127089.5|126729.5|66
1672686600000|2023-01-02 19:10:00|127089|126729|127088|126728|127089|126729|127085.5|126725.5|6
1672686900000|2023-01-02 19:15:00|127088.5|126728.5|127091.5|126731.5|127091.5|126731.5|127088.5|126728.5|20
1672687200000|2023-01-02 19:20:00|127091|126731|127091.5|126731.5|127091.5|126731.5|127091|126731|2
1672689600000|2023-01-02 20:00:00|127090.5|126730.5|127092.5|126732.5|127092.5|126732.5|127088.5|126728.5|17
1672689900000|2023-01-02 20:05:00|127092|126732|127092.5|126732.5|127092.5|126732.5|127092|126732|2
1672690500000|2023-01-02 20:15:00|127091.5|126731.5|127091|126731|127091.5|126731.5|127091|126731|2
1672692900000|2023-01-02 20:55:00|127090|126730|127090.5|126730.5|127092.5|126732.5|127089|126729|12
1672704000000|2023-01-03 00:00:00|127027|126667|127013|126813|127060|126860|126932|126602|233
1672704300000|2023-01-03 00:05:00|127010.5|126810.5|127094|126894|127149|126949|127010.5|126810.5|231
1672704600000|2023-01-03 00:10:00|127097|126897|127224|127024|127224|127024|127065|126865|314
1672704900000|2023-01-03 00:15:00|127225|127025|127303|127103|127333.5|127133.5|127225|127025|319
1672705200000|2023-01-03 00:20:00|127301.5|127101.5|127413|127313|127498.5|127313|127294|127094|485
1672705500000|2023-01-03 00:25:00|127416|127316|127430|127330|127484|127371|127394.5|127278.5|338
1672705800000|2023-01-03 00:30:00|127429.5|127329.5|127617.5|127517.5|127628|127528|127421|127321|456
1672706100000|2023-01-03 00:35:00|127617|127517|127518.5|127418.5|127619|127519|127505|127405|428
1672706400000|2023-01-03 00:40:00|127520.5|127420.5|127508|127408|127520.5|127420.5|127446|127346|311
1672706700000|2023-01-03 00:45:00|127509.5|127409.5|127531|127431|127540|127440|127449|127349|290
1672707000000|2023-01-03 00:50:00|127532|127432|127529.5|127429.5|127573.5|127473.5|127525|127425|271
1672707300000|2023-01-03 00:55:00|127530|127430|127557.5|127457.5|127566|127466|127496.5|127396.5|321
1672707600000|2023-01-03 01:00:00|127559.5|127459.5|127767|127667|127777|127677|127559.5|127459.5|449
1672707900000|2023-01-03 01:05:00|127767.5|127667.5|127641|127541|127787|127687|127637|127537|400
1672708200000|2023-01-03 01:10:00|127648|127548|127491|127391|127677.5|127577.5|127481.5|127381.5|449
1672708500000|2023-01-03 01:15:00|127490.5|127390.5|127389.5|127289.5|127497|127397|127305.5|127205.5|648
1672708800000|2023-01-03 01:20:00|127390|127290|127388|127288|127488.5|127388.5|127356.5|127220|478
1672709100000|2023-01-03 01:25:00|127442|127242|127441.5|127341.5|127538.5|127438.5|127393.5|127240|453
1672709400000|2023-01-03 01:30:00|127443|127343|127531.5|127431.5|127537|127437|127348.5|127248.5|602
1672709700000|2023-01-03 01:35:00|127533.5|127433.5|127672|127572|127711|127611|127529.5|127429.5|561
1672710000000|2023-01-03 01:40:00|127675.5|127575.5|127781.5|127581.5|127805.5|127705.5|127672.5|127533|452
1672710300000|2023-01-03 01:45:00|127782.5|127582.5|127790.5|127690.5|127819|127719|127714.5|127568.5|375
1672710600000|2023-01-03 01:50:00|127789.5|127689.5|127600.5|127500.5|127789.5|127689.5|127598|127498|395
1672710900000|2023-01-03 01:55:00|127588|127488|127644|127544|127691.5|127591.5|127585|127485|352
1672711200000|2023-01-03 02:00:00|127644.5|127544.5|127651|127551|127661.5|127561.5|127616.5|127516.5|339
1672711500000|2023-01-03 02:05:00|127650|127550|127648.5|127548.5|127693.5|127593.5|127595|127495|371
1672711800000|2023-01-03 02:10:00|127649.5|127549.5|127636.5|127536.5|127656.5|127556.5|127558|127458|338
1672712100000|2023-01-03 02:15:00|127637|127537|127611|127511|127660|127560|127580|127452.5|327
1672712400000|2023-01-03 02:20:00|127610.5|127510.5|127402.5|127302.5|127610.5|127510.5|127365|127265|442
1672712700000|2023-01-03 02:25:00|127402|127302|127372.5|127272.5|127411.5|127311.5|127285.5|127185.5|452
1672713000000|2023-01-03 02:30:00|127371.5|127271.5|127240|127140|127414|127314|127220.5|127120.5|390
1672713300000|2023-01-03 02:35:00|127241|127141|127182.5|127082.5|127310|127210|127178.5|127078.5|435
1672713600000|2023-01-03 02:40:00|127178|127078|126959.5|126859.5|127211|127111|126911.5|126811.5|634
1672713900000|2023-01-03 02:45:00|126948|126848|126907.5|126807.5|127012|126912|126891.5|126791.5|490
1672714200000|2023-01-03 02:50:00|126906.5|126806.5|126848|126748|126907.5|126807.5|126756.5|126656.5|519
1672714500000|2023-01-03 02:55:00|126847.5|126747.5|126915|126815|126983|126883|126801|126701|510
1672714800000|2023-01-03 03:00:00|126915.5|126815.5|126951.5|126851.5|126988|126888|126879.5|126779.5|390
1672715100000|2023-01-03 03:05:00|126955.5|126855.5|126836.5|126736.5|126956.5|126856.5|126834.5|126734.5|349
1672715400000|2023-01-03 03:10:00|126836|126736|126754|126654|126846|126746|126731.5|126631.5|351
1672715700000|2023-01-03 03:15:00|126755|126655|126771.5|126671.5|126802|126702|126720.5|126620.5|278
1672716000000|2023-01-03 03:20:00|126771|126671|126551|126451|126778|126678|126515|126415|471
1672716300000|2023-01-03 03:25:00|126549.5|126449.5|126590|126490|126617.5|126517.5|126521|126421|331
1672716600000|2023-01-03 03:30:00|126586.5|126486.5|126506.5|126406.5|126609|126509|126503|126403|298
1672716900000|2023-01-03 03:35:00|126506|126406|126510|126410|126577|126477|126505|126405|235
1672717200000|2023-01-03 03:40:00|126508|126408|126454.5|126354.5|126518|126418|126428.5|126328.5|403
1672717500000|2023-01-03 03:45:00|126455|126355|126469|126369|126521.5|126421.5|126437.5|126337.5|327
1672717800000|2023-01-03 03:50:00|126469.5|126369.5|126535|126435|126537.5|126437.5|126466|126366|177
1672718100000|2023-01-03 03:55:00|126535.5|126435.5|126804.5|126704.5|126832.5|126732.5|126530|126430|442
1672718400000|2023-01-03 04:00:00|126796.5|126696.5|126663|126563|126797.5|126697.5|126645|126545|433
1672718700000|2023-01-03 04:05:00|126662.5|126562.5|126712|126612|126723.5|126623.5|126649.5|126549.5|331
1672719000000|2023-01-03 04:10:00|126706|126606|126566.5|126466.5|126723|126623|126544.5|126444.5|329
1672719300000|2023-01-03 04:15:00|126565.5|126465.5|126532.5|126432.5|126595|126495|126506|126406|224
1672719600000|2023-01-03 04:20:00|126532|126432|126567|126467|126570.5|126470.5|126510|126410|230
1672719900000|2023-01-03 04:25:00|126566.5|126466.5|126544.5|126444.5|126577.5|126477.5|126521|126421|244
1672720200000|2023-01-03 04:30:00|126545|126445|126636|126536|126652.5|126552.5|126520.5|126420.5|298
1672720500000|2023-01-03 04:35:00|126635.5|126535.5|126757|126657|126843.5|126743.5|126634.5|126534.5|487
1672720800000|2023-01-03 04:40:00|126758|126658|126667.5|126567.5|126786|126686|126649.5|126549.5|298
1672721100000|2023-01-03 04:45:00|126670.5|126570.5|126732|126632|126741|126641|126668.5|126568.5|260
1672721400000|2023-01-03 04:50:00|126728|126628|126765|126665|126765|126665|126687|126587|204
1672721700000|2023-01-03 04:55:00|126763.5|126663.5|126955|126855|126963.5|126863.5|126757.5|126657.5|386
1672722000000|2023-01-03 05:00:00|126954.5|126854.5|126880|126780|126994.5|126894.5|126848|126748|485
1672722300000|2023-01-03 05:05:00|126879.5|126779.5|126911.5|126811.5|126911.5|126811.5|126807.5|126707.5|369
1672722600000|2023-01-03 05:10:00|126910.5|126810.5|127085.5|126985.5|127085.5|126985.5|126903|126803|380
1672722900000|2023-01-03 05:15:00|127084|126984|126995.5|126895.5|127084|126984|126938.5|126838.5|329
1672723200000|2023-01-03 05:20:00|126998.5|126898.5|127062.5|126962.5|127066.5|126966.5|126981.5|126881.5|360
1672723500000|2023-01-03 05:25:00|127062|126962|127216.5|127116.5|127268.5|127168.5|127057.5|126957.5|467
1672723800000|2023-01-03 05:30:00|127218.5|127118.5|127159|127059|127270|127170|127111.5|127011.5|479
1672724100000|2023-01-03 05:35:00|127164|127064|127173|127073|127200|127100|127145.5|127045.5|354
1672724400000|2023-01-03 05:40:00|127164|127064|127096|126996|127198|127098|127081.5|126981.5|425
1672724700000|2023-01-03 05:45:00|127094|126994|127206|127106|127232.5|127132.5|127085|126985|380
1672725000000|2023-01-03 05:50:00|127197|127097|127163|127063|127213|127113|127162|127062|307
1672725300000|2023-01-03 05:55:00|127161|127061|127048.5|126948.5|127164|127064|127024.5|126924.5|436
1672725600000|2023-01-03 06:00:00|127046|126946|127008.5|126908.5|127048|126948|126973.5|126873.5|348
1672725900000|2023-01-03 06:05:00|127010.5|126910.5|127060|126960|127148.5|127048.5|127010.5|126910.5|335
1672726200000|2023-01-03 06:10:00|127059|126959|126904|126804|127059|126959|126888|126788|466
1672726500000|2023-01-03 06:15:00|126904.5|126804.5|126966.5|126866.5|126988|126888|126902|126802|375
1672726800000|2023-01-03 06:20:00|126965|126865|127028|126928|127051.5|126951.5|126965|126865|316
1672727100000|2023-01-03 06:25:00|127028.5|126928.5|127061.5|126961.5|127136|127036|127018.5|126918.5|379
1672727400000|2023-01-03 06:30:00|127060.5|126960.5|127133|126933|127191.5|126991.5|127024.5|126869|252
1672727700000|2023-01-03 06:35:00|127134|126934|127133.5|126933.5|127177|126977|127104|126904|125
1672728000000|2023-01-03 06:40:00|127134|126934|127172|126972|127185|126985|127134|126934|77
1672728300000|2023-01-03 06:45:00|127168|126968|127169|127069|127248.5|127072.5|127141.5|126967|101
1672728600000|2023-01-03 06:50:00|127169.5|127069.5|127240|127040|127240|127088.5|127162|127038|33
1672728900000|2023-01-03 06:55:00|127240.5|127040.5|127151.5|126951.5|127251.5|127051.5|127149|126949.5|99
1672729200000|2023-01-03 07:00:00|127151|126951|127178.5|126978.5|127180|126980|127138|126938|85
1672729500000|2023-01-03 07:05:00|127178|126978|127188.5|126988.5|127204.5|127004.5|127152.5|126952.5|110
1672729800000|2023-01-03 07:10:00|127190|126990|127195|127095|127219.5|127107.5|127172|126990|116
1672730100000|2023-01-03 07:15:00|127194.5|127094.5|127376|127176|127376.5|127216.5|127194.5|127094.5|118
1672730400000|2023-01-03 07:20:00|127378|127178|127393.5|127193.5|127440|127245|127329|127163|123
1672730700000|2023-01-03 07:25:00|127394|127194|127377|127177|127406.5|127206.5|127331|127131|159
1672731000000|2023-01-03 07:30:00|127377.5|127177.5|127359.5|127159.5|127394|127194|127320.5|127120.5|108
1672731300000|2023-01-03 07:35:00|127359|127159|127396|127196|127401.5|127201.5|127343|127143|89
1672731600000|2023-01-03 07:40:00|127389.5|127189.5|127395|127195|127395|127195|127365|127165|83
1672731900000|2023-01-03 07:45:00|127394.5|127194.5|127391.5|127291.5|127419.5|127294.5|127367|127178.5|69
1672732200000|2023-01-03 07:50:00|127400|127300|127500|127300|127543.5|127425.5|127400|127293.5|189
1672732500000|2023-01-03 07:55:00|127500.5|127300.5|127578|127378|127630|127430|127496.5|127296.5|130
1672732800000|2023-01-03 08:00:00|127578.5|127378.5|127666|127466|127668|127468|127559|127359|98
1672733100000|2023-01-03 08:05:00|127667|127467|127751|127551|127759.5|127586.5|127667|127467|139
1672733400000|2023-01-03 08:10:00|127750.5|127550.5|127692|127492|127750.5|127550.5|127628.5|127428.5|128
1672733700000|2023-01-03 08:15:00|127692.5|127492.5|127761|127561|127772.5|127572.5|127688|127488|85
1672734000000|2023-01-03 08:20:00|127761.5|127561.5|127742.5|127542.5|127783.5|127583.5|127738.5|127538.5|102
1672734300000|2023-01-03 08:25:00|127746|127546|127771.5|127571.5|127784.5|127584.5|127726.5|127526.5|92
1672734600000|2023-01-03 08:30:00|127772|127572|127866.5|127666.5|127962|127746.5|127772|127572|211
1672734900000|2023-01-03 08:35:00|127866|127666|127657.5|127457.5|127924.5|127724.5|127642|127442|193
1672735200000|2023-01-03 08:40:00|127657|127457|127558|127358|127657|127457|127528.5|127328.5|130
1672735500000|2023-01-03 08:45:00|127558.5|127358.5|127667.5|127467.5|127679.5|127479.5|127558|127358|135
1672735800000|2023-01-03 08:50:00|127667|127467|127679.5|127479.5|127728|127528|127656|127456|72
1672736100000|2023-01-03 08:55:00|127676|127476|127542|127342|127676.5|127476.5|127530|127330|144
1672736400000|2023-01-03 09:00:00|127534.5|127334.5|127710|127510|127759|127559|127534.5|127334.5|162
1672736700000|2023-01-03 09:05:00|127720|127520|127813|127613|127827|127627|127720|127520|109
1672737000000|2023-01-03 09:10:00|127811.5|127611.5|127712|127511|127860|127660|127694|127494|140
1672737300000|2023-01-03 09:15:00|127694|127491|127739.5|127539.5|127762|127540|127694|127477|117
1672737600000|2023-01-03 09:20:00|127740|127540|127713.5|127513.5|127742.5|127542.5|127713.5|127513.5|44
1672737900000|2023-01-03 09:25:00|127710.5|127510.5|127682|127482|127745|127545|127649|127449|134
1672738200000|2023-01-03 09:30:00|127681.5|127481.5|127668.5|127468.5|127682|127482|127633|127433|53
1672738500000|2023-01-03 09:35:00|127543.5|127343.5|127575|127375|127580.5|127380.5|127530.5|127330.5|70
1672738800000|2023-01-03 09:40:00|127575.5|127375.5|127587|127387|127661|127461|127575.5|127375.5|120
1672739100000|2023-01-03 09:45:00|127588|127388|127599|127399|127599|127399|127578|127378|80
1672739400000|2023-01-03 09:50:00|127599.5|127399.5|127653.5|127453.5|127654|127454|127599.5|127399.5|86
1672739700000|2023-01-03 09:55:00|127653|127453|127747|127547|127781.5|127581.5|127652.5|127452.5|103
1672740000000|2023-01-03 10:00:00|127743.5|127543.5|127828.5|127628.5|127854.5|127654.5|127694|127494|87
1672740300000|2023-01-03 10:05:00|127827|127627|127770|127570|127828|127628|127770|127570|50
1672740600000|2023-01-03 10:10:00|127755|127555|127763|127563|127764.5|127564.5|127752|127552|12
1672741200000|2023-01-03 10:20:00|127764.5|127564.5|127769|127569|127769|127569|127764.5|127564.5|11
1672741500000|2023-01-03 10:25:00|127780.5|127580.5|127877.5|127677.5|127884|127684|127780|127580|87
1672741800000|2023-01-03 10:30:00|127877|127677|127858|127658|127883|127683|127857|127657|37
1672742100000|2023-01-03 10:35:00|127857.5|127657.5|127917.5|127717.5|127922|127722|127853.5|127653.5|70
1672742400000|2023-01-03 10:40:00|127917|127717|127896|127696|127918.5|127718.5|127887.5|127687.5|65
1672742700000|2023-01-03 10:45:00|127895.5|127695.5|127878|127678|127903.5|127703.5|127869|127669|38
1672743000000|2023-01-03 10:50:00|127874|127674|127862|127662|127877|127677|127858.5|127658.5|27
1672743300000|2023-01-03 10:55:00|127862.5|127662.5|127856.5|127656.5|127866|127666|127843.5|127643.5|54
1672743600000|2023-01-03 11:00:00|127859|127659|127871.5|127671.5|127884|127684|127859|127659|16
1672743900000|2023-01-03 11:05:00|127872.5|127672.5|127860.5|127660.5|127876|127676|127854|127654|42
1672744200000|2023-01-03 11:10:00|127859.5|127659.5|127866|127666|127878.5|127678.5|127832|127632|65
1672744500000|2023-01-03 11:15:00|127865|127665|127862|127662|127865.5|127665.5|127853|127653|25
1672744800000|2023-01-03 11:20:00|127862.5|127662.5|127859|127659|127862.5|127662.5|127858.5|127658.5|10
1672745100000|2023-01-03 11:25:00|127858|127658|127857.5|127657.5|127864|127664|127855.5|127655.5|21
1672745400000|2023-01-03 11:30:00|127859.5|127659.5|127822.5|127622.5|127861|127661|127815.5|127615.5|67
1672745700000|2023-01-03 11:35:00|127823|127623|127815.5|127615.5|127823|127623|127814.5|127614.5|26
1672746000000|2023-01-03 11:40:00|127815|127615|127816|127616|127817|127617|127815|127615|11
1672746300000|2023-01-03 11:45:00|127819|127619|127792.5|127592.5|127819|127619|127790|127590|57
1672746600000|2023-01-03 11:50:00|127792|127592|127791.5|127591.5|127792.5|127592.5|127788|127588|11
1672746900000|2023-01-03 11:55:00|127791|127591|127771.5|127571.5|127791|127591|127771|127571|34
1672747200000|2023-01-03 12:00:00|127771|127571|127780|127580|127780.5|127580.5|127770|127570|23
1672747500000|2023-01-03 12:05:00|127779.5|127579.5|127853.5|127653.5|127858.5|127658.5|127778.5|127578.5|63
1672747800000|2023-01-03 12:10:00|127850.5|127650.5|127836.5|127636.5|127850.5|127650.5|127836|127636|38
1672748100000|2023-01-03 12:15:00|127837|127637|127840|127640|127844|127644|127837|127637|22
1672748400000|2023-01-03 12:20:00|127839|127639|127838.5|127638.5|127839|127639|127838.5|127638.5|6
1672748700000|2023-01-03 12:25:00|127839|127639|127843|127643|127844|127644|127836|127636|14
1672749000000|2023-01-03 12:30:00|127852.5|127652.5|127764|127564|127863.5|127663.5|127742.5|127542.5|106
1672749300000|2023-01-03 12:35:00|127764.5|127564.5|127768.5|127568.5|127771|127571|127764.5|127564.5|19
1672749600000|2023-01-03 12:40:00|127769|127569|127748.5|127548.5|127769.5|127569.5|127748.5|127548.5|26
1672749900000|2023-01-03 12:45:00|127739|127539|127719|127519|127739|127539|127716|127516|72
1672750200000|2023-01-03 12:50:00|127719.5|127519.5|127695.5|127495.5|127719.5|127519.5|127677|127477|66
1672750500000|2023-01-03 12:55:00|127697|127497|127691|127491|127718|127518|127691|127491|94
1672750800000|2023-01-03 13:00:00|127691.5|127491.5|127682.5|127482.5|127718|127518|127682|127482|71
1672751100000|2023-01-03 13:05:00|127683|127483|127697.5|127497.5|127704.5|127504.5|127682.5|127482.5|59
1672751400000|2023-01-03 13:10:00|127696.5|127496.5|127666.5|127466.5|127697.5|127497.5|127655.5|127455.5|41
1672751700000|2023-01-03 13:15:00|127667|127467|127667|127467|127684.5|127484.5|127648.5|127448.5|52
1672752000000|2023-01-03 13:20:00|127666.5|127466.5|127628|127428|127666.5|127466.5|127625|127425|70
1672752300000|2023-01-03 13:25:00|127627.5|127427.5|127617.5|127417.5|127627.5|127427.5|127569.5|127369.5|99
1672752600000|2023-01-03 13:30:00|127609|127409|127472|127272|127609|127409|127465.5|127265.5|63
1672752900000|2023-01-03 13:35:00|127472.5|127272.5|127422.5|127222.5|127473|127273|127421.5|127221.5|87
1672753200000|2023-01-03 13:40:00|127421.5|127221.5|127419|127219|127426|127226|127419|127219|22
1672753500000|2023-01-03 13:45:00|127417|127217|127389.5|127189.5|127417|127217|127382.5|127182.5|79
1672753800000|2023-01-03 13:50:00|127390|127190|127385.5|127185.5|127393.5|127193.5|127385|127185|53
1672754100000|2023-01-03 13:55:00|127385|127185|127564|127364|127565.5|127365.5|127385|127185|111
1672754400000|2023-01-03 14:00:00|127564.5|127364.5|127589|127338|127597|127371|127564|127328|72
1672754700000|2023-01-03 14:05:00|127593|127340|127597|127339|127597|127343|127581|127325|18
1672755000000|2023-01-03 14:10:00|127587|127332|127463.5|127263.5|127587|127333|127463|127263|162
1672755300000|2023-01-03 14:15:00|127464|127264|127444|127244|127464|127264|127444|127244|31
1672755600000|2023-01-03 14:20:00|127444.5|127244.5|127397|127197|127445|127245|127397|127197|70
1672755900000|2023-01-03 14:25:00|127396|127196|127317.5|127117.5|127396.5|127196.5|127317.5|127117.5|89
1672756200000|2023-01-03 14:30:00|127318|127118|127247|127047|127321.5|127121.5|127240.5|127040.5|79
1672756500000|2023-01-03 14:35:00|127247.5|127047.5|127174.5|126974.5|127247.5|127047.5|127125.5|126925.5|111
1672756800000|2023-01-03 14:40:00|127174|126974|127105|126874|127175|126975|127078.5|126874|105
1672757100000|2023-01-03 14:45:00|127106|126873|127196|126996|127202.5|127002.5|127086.5|126865|135
1672757400000|2023-01-03 14:50:00|127195.5|126995.5|127215|126995|127228|127007|127195.5|126995|69
1672757700000|2023-01-03 14:55:00|127216|126996|127412.5|127212.5|127412.5|127212.5|127214|126995|124
1672758000000|2023-01-03 15:00:00|127413|127213|127477.5|127277.5|127554|127354|127380|127180|118
1672758300000|2023-01-03 15:05:00|127479|127279|127696|127352|127710|127489.5|127473|127273|275
1672758600000|2023-01-03 15:10:00|127695|127353|127695|127461|127764|127461|127685|127353|118
1672758900000|2023-01-03 15:15:00|127694|127462|127694|127494|127744|127544|127669.5|127454|186
1672759200000|2023-01-03 15:20:00|127695.5|127495.5|127674.5|127474.5|127708.5|127508.5|127672.5|127472.5|78
1672759500000|2023-01-03 15:25:00|127657|127457|127703|127461|127743.5|127461|127618|127328|312
1672759800000|2023-01-03 15:30:00|127704|127464|127657|127340|127705|127505|127612|127332|246
1672760100000|2023-01-03 15:35:00|127658|127339|127658|127298|127727|127490|127631|127297.5|219
1672760400000|2023-01-03 15:40:00|127657.5|127297.5|127727|127367|127732.5|127372.5|127598|127238|150
1672760700000|2023-01-03 15:45:00|127726.5|127366.5|127784|127538|127808|127539|127664|127358|240
1672761000000|2023-01-03 15:50:00|127783|127539|127768.5|127568.5|127793|127569.5|127735.5|127535.5|139
1672761300000|2023-01-03 15:55:00|127768|127568|127785.5|127585.5|127785.5|127585.5|127749|127549|56
1672761600000|2023-01-03 16:00:00|127785|127585|127714|127514|127785.5|127585.5|127710.5|127510.5|83
1672761900000|2023-01-03 16:05:00|127714.5|127514.5|127713|127495|127717.5|127517.5|127699|127495|76
1672762200000|2023-01-03 16:10:00|127714|127494|127730|127467|127732|127494|127709|127463|58
1672762500000|2023-01-03 16:15:00|127729|127473|127802|127583|127820|127583|127727|127473|91
1672762800000|2023-01-03 16:20:00|127801|127584|127792.5|127592.5|127801|127596.5|127791.5|127584|72
1672763100000|2023-01-03 16:25:00|127803.5|127603.5|127801|127601|127808|127608|127799|127599|21
1672763400000|2023-01-03 16:30:00|127801.5|127601.5|127801|127601|127802.5|127602.5|127801|127601|10
1672763700000|2023-01-03 16:35:00|127800.5|127600.5|127788|127588|127804|127604|127786.5|127586.5|35
1672764000000|2023-01-03 16:40:00|127788.5|127588.5|127789|127589|127789|127589|127772.5|127572.5|40
1672764300000|2023-01-03 16:45:00|127788.5|127588.5|127885|127685|127885.5|127685.5|127782|127582|86
1672764600000|2023-01-03 16:50:00|127884.5|127684.5|127891.5|127691.5|127903.5|127703.5|127884.5|127684.5|50
1672764900000|2023-01-03 16:55:00|127892|127692|127905|127705|127905.5|127705.5|127891|127691|38
1672765200000|2023-01-03 17:00:00|127905.5|127705.5|127904.5|127704.5|127905.5|127705.5|127897.5|127697.5|14
1672765500000|2023-01-03 17:05:00|127902.5|127702.5|127901|127701|127902.5|127702.5|127890.5|127690.5|24
1672765800000|2023-01-03 17:10:00|127900.5|127700.5|127907.5|127707.5|127907.5|127707.5|127898.5|127698.5|18
1672766100000|2023-01-03 17:15:00|127907|127707|127906|127706|127907|127707|127905|127705|8
1672766400000|2023-01-03 17:20:00|127905|127705|127945|127745|127947.5|127747.5|127905|127705|25
1672766700000|2023-01-03 17:25:00|127944.5|127744.5|127995|127795|127995|127795|127941|127741|84
1672767000000|2023-01-03 17:30:00|127994.5|127794.5|127994|127794|127999.5|127799.5|127988.5|127788.5|51
1672767300000|2023-01-03 17:35:00|127994.5|127794.5|127995|127795|128007.5|127807.5|127978|127778|45
1672767600000|2023-01-03 17:40:00|127994.5|127794.5|128046|127846|128047.5|127847.5|127993|127793|47
1672767900000|2023-01-03 17:45:00|128045.5|127845.5|128090|127890|128094.5|127894.5|128025.5|127825.5|84
1672768200000|2023-01-03 17:50:00|128091.5|127891.5|128081|127881|128108.5|127908.5|128069|127869|29
1672768500000|2023-01-03 17:55:00|128081.5|127881.5|128047.5|127847.5|128081.5|127881.5|128043|127843|66
1672768800000|2023-01-03 18:00:00|128047|127847|128051|127851|128051.5|127851.5|128043|127843|26
1672769100000|2023-01-03 18:05:00|128051.5|127851.5|128048.5|127848.5|128052|127852|128026.5|127826.5|31
1672769400000|2023-01-03 18:10:00|128049|127849|128041|127841|128054|127854|128006.5|127806.5|32
1672769700000|2023-01-03 18:15:00|128040.5|127840.5|128030.5|127830.5|128041.5|127841.5|128025.5|127825.5|43
1672770000000|2023-01-03 18:20:00|128031|127831|128033.5|127833.5|128034|127834|128030|127830|17
1672770300000|2023-01-03 18:25:00|128033|127833|127989|127789|128033|127833|127985|127785|65
1672770600000|2023-01-03 18:30:00|127989.5|127789.5|127934.5|127734.5|127990|127790|127911|127711|78
1672770900000|2023-01-03 18:35:00|127935.5|127735.5|127962.5|127762.5|127963.5|127763.5|127935.5|127735.5|41
1672771200000|2023-01-03 18:40:00|127963|127763|127963|127763|127965.5|127765.5|127962.5|127762.5|14
1672771500000|2023-01-03 18:45:00|127963.5|127763.5|127953|127753|127963.5|127763.5|127951|127751|28
1672771800000|2023-01-03 18:50:00|127953.5|127753.5|127890|127690|127953.5|127753.5|127890|127690|25
1672772100000|2023-01-03 18:55:00|127890.5|127690.5|127853|127653|127890.5|127690.5|127839|127639|73
1672772400000|2023-01-03 19:00:00|127852.5|127652.5|127865.5|127665.5|127866|127666|127852|127652|24
1672772700000|2023-01-03 19:05:00|127863|127663|127848|127648|127863|127663|127848|127648|29
1672773000000|2023-01-03 19:10:00|127851.5|127651.5|127851.5|127651.5|127852|127652|127851.5|127651.5|7
1672773300000|2023-01-03 19:15:00|127852|127652|127851.5|127651.5|127852|127652|127842.5|127642.5|15
1672773600000|2023-01-03 19:20:00|127851|127651|127862.5|127662.5|127863|127663|127851|127651|10
1672773900000|2023-01-03 19:25:00|127862|127662|127955|127755|127972.5|127772.5|127862|127662|71
1672774200000|2023-01-03 19:30:00|127956.5|127756.5|127975.5|127775.5|127976|127776|127956.5|127756.5|37
1672774500000|2023-01-03 19:35:00|127976|127776|127951|127751|127976|127776|127951|127751|9
1672774800000|2023-01-03 19:40:00|127954|127754|127910|127710|127960.5|127760.5|127910|127710|44
1672775100000|2023-01-03 19:45:00|127910.5|127710.5|127845|127645|127910.5|127710.5|127797|127597|79
1672775400000|2023-01-03 19:50:00|127844.5|127644.5|127842|127642|127852|127652|127841.5|127641.5|35
1672775700000|2023-01-03 19:55:00|127842.5|127642.5|127842|127642|127843|127643|127841|127641|11
1672776000000|2023-01-03 20:00:00|127839.5|127639.5|127842|127642|127842.5|127642.5|127834|127634|24
1672776300000|2023-01-03 20:05:00|127842.5|127642.5|127855|127655|127855.5|127655.5|127842.5|127642.5|17
1672776600000|2023-01-03 20:10:00|127856.5|127656.5|127870|127670|127870|127670|127856.5|127656.5|41
1672776900000|2023-01-03 20:15:00|127869.5|127669.5|127859.5|127659.5|127870|127670|127850|127650|28
1672777200000|2023-01-03 20:20:00|127860|127660|127869.5|127669.5|127875.5|127675.5|127860|127660|40
1672777500000|2023-01-03 20:25:00|127907.5|127707.5|127944|127744|127944|127744|127907.5|127707.5|56
1672777800000|2023-01-03 20:30:00|127944.5|127744.5|127927|127727|127945.5|127745.5|127915.5|127715.5|29
1672778100000|2023-01-03 20:35:00|127926|127726|127927.5|127727.5|127931.5|127731.5|127923|127723|25
1672778400000|2023-01-03 20:40:00|127926|127726|127942.5|127742.5|127943|127743|127924|127724|33
1672778700000|2023-01-03 20:45:00|127943|127743|127958|127758|127960.5|127760.5|127931|127731|32
1672779000000|2023-01-03 20:50:00|127958.5|127758.5|127953|127753|127958.5|127758.5|127952.5|127752.5|22
1672779300000|2023-01-03 20:55:00|127952.5|127752.5|127951|127751|127953|127753|127944.5|127744.5|13
1672790400000|2023-01-04 00:00:00|128014.5|127654.5|127892.5|127692.5|128072|127725|127848.5|127581|401
1672790700000|2023-01-04 00:05:00|127897.5|127697.5|127943.5|127743.5|128014.5|127814.5|127872.5|127672.5|444
1672791000000|2023-01-04 00:10:00|127941.5|127741.5|127812.5|127712.5|127953|127773|127804|127647.5|385
1672791300000|2023-01-04 00:15:00|127807|127707|127767.5|127567.5|127808.5|127708.5|127662|127551.5|433
1672791600000|2023-01-04 00:20:00|127769.5|127569.5|127677.5|127577.5|127792.5|127642|127677.5|127566|275
1672791900000|2023-01-04 00:25:00|127677|127577|127777.5|127577.5|127792|127609.5|127626|127503.5|334
1672792200000|2023-01-04 00:30:00|127777|127577|127696|127596|127777|127639.5|127611|127464.5|371
1672792500000|2023-01-04 00:35:00|127706.5|127606.5|127657|127557|127752.5|127608.5|127609|127478.5|355
1672792800000|2023-01-04 00:40:00|127660|127560|127687.5|127487.5|127706|127561|127575.5|127463.5|376
1672793100000|2023-01-04 00:45:00|127688|127488|127548|127448|127700.5|127537|127527.5|127376|472
1672793400000|2023-01-04 00:50:00|127546|127446|127487|127387|127546|127446|127436.5|127336.5|338
1672793700000|2023-01-04 00:55:00|127486.5|127386.5|127477.5|127377.5|127528.5|127428.5|127460|127360|320
1672794000000|2023-01-04 01:00:00|127475.5|127375.5|127393.5|127293.5|127530|127430|127387.5|127287.5|440
1672794300000|2023-01-04 01:05:00|127394|127294|127485.5|127385.5|127488|127388|127389.5|127289.5|401
1672794600000|2023-01-04 01:10:00|127485|127385|127475|127375|127485|127385|127422.5|127322.5|321
1672794900000|2023-01-04 01:15:00|127474.5|127374.5|127493.5|127393.5|127527|127427|127443.5|127343.5|284
1672795200000|2023-01-04 01:20:00|127492.5|127392.5|127516.5|127416.5|127551|127448.5|127476.5|127350|314
1672795500000|2023-01-04 01:25:00|127515|127415|127587.5|127487.5|127606.5|127506.5|127487.5|127387.5|350
1672795800000|2023-01-04 01:30:00|127587|127487|127467.5|127367.5|127623.5|127523.5|127467.5|127367.5|418
1672796100000|2023-01-04 01:35:00|127470.5|127370.5|127493.5|127393.5|127536|127436|127465|127365|378
1672796400000|2023-01-04 01:40:00|127491.5|127391.5|127518|127418|127529|127429|127458|127358|253
1672796700000|2023-01-04 01:45:00|127520|127420|127538|127438|127571|127471|127485|127385|362
1672797000000|2023-01-04 01:50:00|127542.5|127442.5|127480|127380|127555.5|127455.5|127468|127368|309
1672797300000|2023-01-04 01:55:00|127481|127381|127463.5|127363.5|127493|127393|127390|127290|405
1672797600000|2023-01-04 02:00:00|127460.5|127360.5|127508.5|127408.5|127521|127421|127444|127344|266
1672797900000|2023-01-04 02:05:00|127508|127408|127499.5|127399.5|127547|127447|127493|127393|288
1672798200000|2023-01-04 02:10:00|127498|127398|127525.5|127425.5|127561.5|127461.5|127489|127389|325
1672798500000|2023-01-04 02:15:00|127531|127431|127549.5|127449.5|127565|127465|127522|127422|242
1672798800000|2023-01-04 02:20:00|127550|127450|127611|127511|127652.5|127552.5|127545|127445|284
1672799100000|2023-01-04 02:25:00|127608|127508|127485|127385|127623.5|127523.5|127485|127385|318
1672799400000|2023-01-04 02:30:00|127485.5|127385.5|127513|127413|127514.5|127414.5|127475.5|127375.5|226
1672799700000|2023-01-04 02:35:00|127513.5|127413.5|127522|127422|127537.5|127437.5|127503.5|127403.5|231
1672800000000|2023-01-04 02:40:00|127523.5|127423.5|127458.5|127358.5|127546.5|127446.5|127430|127330|286
1672800300000|2023-01-04 02:45:00|127458|127358|127462.5|127362.5|127505|127405|127423.5|127323.5|287
1672800600000|2023-01-04 02:50:00|127463|127363|127534|127434|127540.5|127440.5|127438|127338|286
1672800900000|2023-01-04 02:55:00|127532.5|127432.5|127404|127304|127533|127433|127393.5|127293.5|329
1672801200000|2023-01-04 03:00:00|127407|127307|127360|127260|127416|127316|127301|127201|388
1672801500000|2023-01-04 03:05:00|127359.5|127259.5|127413|127313|127422.5|127322.5|127283|127183|338
1672801800000|2023-01-04 03:10:00|127412.5|127312.5|127441.5|127341.5|127452|127352|127381|127281|260
1672802100000|2023-01-04 03:15:00|127442.5|127342.5|127372.5|127272.5|127442.5|127342.5|127359.5|127259.5|234
1672802400000|2023-01-04 03:20:00|127373|127273|127410.5|127310.5|127413.5|127313.5|127371.5|127271.5|134
1672802700000|2023-01-04 03:25:00|127411|127311|127420.5|127320.5|127428.5|127328.5|127355.5|127255.5|226
1672803000000|2023-01-04 03:30:00|127420|127320|127407.5|127307.5|127432|127332|127405.5|127305.5|113
1672803300000|2023-01-04 03:35:00|127406.5|127306.5|127394.5|127294.5|127406.5|127306.5|127333|127233|179
1672803600000|2023-01-04 03:40:00|127395.5|127295.5|127285|127185|127397|127297|127269|127169|230
1672803900000|2023-01-04 03:45:00|127288|127188|127318.5|127118.5|127325|127195|127237.5|127070|240
1672804200000|2023-01-04 03:50:00|127315|127115|127265.5|127165.5|127316|127184|127234.5|127115|262
1672804500000|2023-01-04 03:55:00|127266|127166|127346|127246|127385.5|127285.5|127258|127158|272
1672804800000|2023-01-04 04:00:00|127345.5|127245.5|127361.5|127261.5|127398|127298|127337.5|127237.5|189
1672805100000|2023-01-04 04:05:00|127358.5|127258.5|127297|127197|127367.5|127267.5|127281|127181|260
1672805400000|2023-01-04 04:10:00|127297.5|127197.5|127321.5|127221.5|127343.5|127243.5|127297.5|127197.5|170
1672805700000|2023-01-04 04:15:00|127320.5|127220.5|127275|127175|127331|127231|127266|127166|248
1672806000000|2023-01-04 04:20:00|127274.5|127174.5|127225.5|127125.5|127287|127187|127199.5|127099.5|302
1672806300000|2023-01-04 04:25:00|127226|127126|127285.5|127185.5|127289|127189|127203.5|127103.5|262
1672806600000|2023-01-04 04:30:00|127285|127185|127213|127113|127315|127215|127193.5|127093.5|324
1672806900000|2023-01-04 04:35:00|127212.5|127112.5|127268.5|127168.5|127292|127192|127211.5|127111.5|281
1672807200000|2023-01-04 04:40:00|127268|127168|127230.5|127130.5|127289.5|127189.5|127230.5|127130.5|163
1672807500000|2023-01-04 04:45:00|127231|127131|127227.5|127127.5|127266.5|127166.5|127213.5|127113.5|194
1672807800000|2023-01-04 04:50:00|127222.5|127122.5|127157.5|127057.5|127229.5|127129.5|127137|127037|208
1672808100000|2023-01-04 04:55:00|127159|127059|127183.5|126983.5|127188|127087|127056|126902.5|379
1672808400000|2023-01-04 05:00:00|127183|126983|127017|126917|127190.5|127062.5|127013.5|126860|318
1672808700000|2023-01-04 05:05:00|127023|126923|126962|126862|127059.5|126929.5|126949|126831|387
1672809000000|2023-01-04 05:10:00|126963.5|126863.5|127082|126982|127127.5|127027.5|126963.5|126863.5|400
1672809300000|2023-01-04 05:15:00|127078.5|126978.5|127158|127058|127168|127068|127017|126855|431
1672809600000|2023-01-04 05:20:00|127159|127059|127202.5|127102.5|127262|127162|127123.5|127023.5|349
1672809900000|2023-01-04 05:25:00|127203|127103|127212|127112|127313.5|127213.5|127197.5|127097.5|407
1672810200000|2023-01-04 05:30:00|127212.5|127112.5|127334.5|127234.5|127377|127277|127212.5|127112.5|455
1672810500000|2023-01-04 05:35:00|127333.5|127233.5|127307|127207|127361|127261|127300|127200|278
1672810800000|2023-01-04 05:40:00|127306|127206|127288.5|127188.5|127377|127277|127281.5|127181.5|337
1672811100000|2023-01-04 05:45:00|127285|127185|127277.5|127177.5|127366.5|127266.5|127250.5|127150.5|366
1672811400000|2023-01-04 05:50:00|127278|127178|127326|127226|127348.5|127248.5|127278|127178|268
1672811700000|2023-01-04 05:55:00|127328.5|127228.5|127304.5|127204.5|127339|127239|127271|127171|406
1672812000000|2023-01-04 06:00:00|127306.5|127206.5|127359|127259|127376.5|127276.5|127286|127186|404
1672812300000|2023-01-04 06:05:00|127360|127260|127322.5|127222.5|127360|127260|127309.5|127209.5|377
1672812600000|2023-01-04 06:10:00|127322|127222|127270|127170|127333.5|127233.5|127242.5|127142.5|232
1672812900000|2023-01-04 06:15:00|127269.5|127169.5|127243.5|127143.5|127290|127190|127209.5|127109.5|310
1672813200000|2023-01-04 06:20:00|127244|127144|127259.5|127159.5|127310|127210|127180.5|127080.5|377
1672813500000|2023-01-04 06:25:00|127259|127159|127111|127011|127263|127163|127110|127010|387
1672813800000|2023-01-04 06:30:00|127115.5|127015.5|127186.5|126986.5|127251|127113.5|127109.5|126984.5|277
1672814100000|2023-01-04 06:35:00|127186|126986|127283.5|127083.5|127288.5|127088.5|127184.5|126984.5|89
1672814400000|2023-01-04 06:40:00|127284|127084|127264.5|127064.5|127331.5|127131.5|127248|127048|249
1672814700000|2023-01-04 06:45:00|127265.5|127065.5|127219.5|127019.5|127266.5|127100.5|127141.5|126980|131
1672815000000|2023-01-04 06:50:00|127220|127020|127281|127081|127309.5|127109.5|127145.5|126983.5|187
1672815300000|2023-01-04 06:55:00|127280.5|127080.5|127279.5|127079.5|127315|127115|127250.5|127050.5|265
1672815600000|2023-01-04 07:00:00|127279|127079|127256|127056|127295|127095|127256|127056|217
1672815900000|2023-01-04 07:05:00|127253.5|127053.5|127251|127051|127260|127060|127180|126980|285
1672816200000|2023-01-04 07:10:00|127250.5|127050.5|127183|126983|127264.5|127064.5|127148|126948|171
1672816500000|2023-01-04 07:15:00|127182.5|126982.5|127179|126979|127223|127023|127151|126951|229
1672816800000|2023-01-04 07:20:00|127179.5|126979.5|127222.5|127122.5|127267|127134|127172.5|126972.5|149
1672817100000|2023-01-04 07:25:00|127232|127132|127259.5|127059.5|127288|127141.5|127152|126996.5|134
1672817400000|2023-01-04 07:30:00|127259|127059|127199|126999|127259.5|127059.5|127168.5|126968.5|306
1672817700000|2023-01-04 07:35:00|127195.5|126995.5|127183|126983|127231|127031|127161|126961|255
1672818000000|2023-01-04 07:40:00|127183.5|126983.5|127144|126944|127184|127016.5|127083|126923|204
1672818300000|2023-01-04 07:45:00|127131.5|126931.5|127236|127036|127272.5|127108|127079.5|126931|206
1672818600000|2023-01-04 07:50:00|127235|127035|127228.5|127028.5|127313.5|127113.5|127211.5|127011.5|232
1672818900000|2023-01-04 07:55:00|127227.5|127027.5|127189.5|126989.5|127241|127041|127156.5|126956.5|284
1672819200000|2023-01-04 08:00:00|127185.5|126985.5|127194|126994|127273|127073|127144|126981.5|252
1672819500000|2023-01-04 08:05:00|127194.5|126994.5|127078.5|126878.5|127213|127013|127049.5|126849.5|214
1672819800000|2023-01-04 08:10:00|127079|126879|126922|126722|127100.5|126900.5|126920.5|126720.5|207
1672820100000|2023-01-04 08:15:00|126922.5|126722.5|126925.5|126725.5|126933.5|126733.5|126841|126641|222
1672820400000|2023-01-04 08:20:00|126926|126726|126944.5|126744.5|127047.5|126847.5|126926|126726|222
1672820700000|2023-01-04 08:25:00|126945|126745|127059.5|126859.5|127075|126875|126941|126741|224
1672821000000|2023-01-04 08:30:00|127053|126853|127002.5|126802.5|127059|126859|126968|126768|164
1672821300000|2023-01-04 08:35:00|127001.5|126801.5|127006.5|126806.5|127010|126810|127001.5|126801.5|44
1672821600000|2023-01-04 08:40:00|127005|126805|127072.5|126872.5|127077|126877|127002|126802|106
1672821900000|2023-01-04 08:45:00|127071.5|126871.5|127067.5|126867.5|127072.5|126872.5|127066|126866|37
1672822200000|2023-01-04 08:50:00|127066|126866|127075.5|126875.5|127077.5|126877.5|127065|126865|19
1672822500000|2023-01-04 08:55:00|127076|126876|127073|126873|127087|126887|127062.5|126862.5|52
1672822800000|2023-01-04 09:00:00|127072.5|126872.5|127082|126882|127085.5|126885.5|127068|126868|45
1672823100000|2023-01-04 09:05:00|127082.5|126882.5|127276|127076|127283|127083|127032|126882.5|103
1672823400000|2023-01-04 09:10:00|127275|127075|127229.5|127029.5|127279|127079|127229.5|127029.5|86
1672823700000|2023-01-04 09:15:00|127226.5|127026.5|127142|126942|127226.5|127026.5|127137.5|126937.5|68
1672824000000|2023-01-04 09:20:00|127142.5|126942.5|127096|126896|127146.5|126946.5|127038|126773|163
1672824300000|2023-01-04 09:25:00|127096.5|126896.5|127072|126872|127126.5|126926.5|127070|126870|87
1672824600000|2023-01-04 09:30:00|127076.5|126876.5|127112.5|126912.5|127116|126958|127031|126876.5|57
1672824900000|2023-01-04 09:35:00|127110.5|126910.5|127126|126926|127140.5|126940.5|127110.5|126910.5|35
1672825200000|2023-01-04 09:40:00|127127.5|126927.5|127123.5|126923.5|127135.5|126935.5|127118.5|126918.5|52
1672825500000|2023-01-04 09:45:00|127122.5|126922.5|127178.5|126978.5|127179.5|126979.5|127122.5|126922.5|44
1672825800000|2023-01-04 09:50:00|127179|126979|127152|126952|127179|126979|127141.5|126941.5|63
1672826100000|2023-01-04 09:55:00|127152.5|126952.5|127145|126945|127160|126960|127145|126945|46
1672826400000|2023-01-04 10:00:00|127144.5|126944.5|127144|126944|127145|126945|127142|126942|9
1672826700000|2023-01-04 10:05:00|127143.5|126943.5|127141.5|126941.5|127144.5|126944.5|127141.5|126941.5|7
1672827000000|2023-01-04 10:10:00|127133|126933|127125.5|126925.5|127134|126934|127125.5|126925.5|11
1672827300000|2023-01-04 10:15:00|127125|126925|127123|126923|127125.5|126925.5|127122.5|126922.5|13
1672827900000|2023-01-04 10:25:00|127126.5|126926.5|127140|126940|127142|126942|127126|126926|22
1672828200000|2023-01-04 10:30:00|127139.5|126939.5|127136|126936|127141|126941|127135|126935|41
1672828500000|2023-01-04 10:35:00|127137|126937|127137|126937|127138|126938|127135|126935|52
1672828800000|2023-01-04 10:40:00|127114|126914|127103.5|126903.5|127114|126914|127103.5|126903.5|8
1672829100000|2023-01-04 10:45:00|127104.5|126904.5|127098|126898|127105|126905|127097|126897|28
1672829400000|2023-01-04 10:50:00|127096.5|126896.5|127147.5|126947.5|127147.5|126947.5|127095.5|126895.5|24
1672829700000|2023-01-04 10:55:00|127148|126948|127160.5|126960.5|127161.5|126961.5|127148|126948|12
1672830000000|2023-01-04 11:00:00|127161|126961|127124|126924|127161|126961|127124|126924|27
1672830300000|2023-01-04 11:05:00|127123|126923|127101|126901|127123|126923|127100|126900|24
1672830600000|2023-01-04 11:10:00|127100.5|126900.5|127066.5|126866.5|127104.5|126904.5|127066.5|126866.5|51
1672830900000|2023-01-04 11:15:00|127066|126866|127014|126814|127073|126873|126989|126789|88
1672831200000|2023-01-04 11:20:00|127013.5|126813.5|127021|126821|127023|126823|127003.5|126803.5|34
1672831500000|2023-01-04 11:25:00|127020.5|126820.5|127015.5|126815.5|127031.5|126831.5|126996|126796|81
1672831800000|2023-01-04 11:30:00|127023|126823|127023|126823|127023.5|126823.5|127018.5|126818.5|108
1672832100000|2023-01-04 11:35:00|127023.5|126823.5|127082.5|126882.5|127082.5|126882.5|127018|126818|49
1672832400000|2023-01-04 11:40:00|127082|126882|127078|126878|127086.5|126886.5|127075.5|126875.5|335
1672832700000|2023-01-04 11:45:00|127077.5|126877.5|127077.5|126877.5|127079|126879|127077|126877|9
1672833000000|2023-01-04 11:50:00|127077|126877|127093.5|126893.5|127093.5|126893.5|127077|126877|47
1672833300000|2023-01-04 11:55:00|127093|126893|127165|126965|127166|126966|127093|126893|77
1672833600000|2023-01-04 12:00:00|127166.5|126966.5|127169.5|126969.5|127177|126977|127160.5|126960.5|33
1672833900000|2023-01-04 12:05:00|127171|126971|127216.5|127016.5|127217|127017|127155|126955|68
1672834200000|2023-01-04 12:10:00|127217|127017|127153|126953|127218|127018|127150.5|126950.5|129
1672834500000|2023-01-04 12:15:00|127153.5|126953.5|127142.5|126942.5|127157|126957|127139|126939|41
1672834800000|2023-01-04 12:20:00|127143|126943|127185|126985|127185|126985|127143|126943|29
1672835100000|2023-01-04 12:25:00|127180.5|126980.5|127215|127015|127236|127036|127166|126966|64
1672835400000|2023-01-04 12:30:00|127214.5|127014.5|127215|127015|127216|127016|127196|126996|39
1672835700000|2023-01-04 12:35:00|127214.5|127014.5|127208.5|127008.5|127217|127017|127206|127006|37
1672836000000|2023-01-04 12:40:00|127209|127009|127222|127022|127238.5|127069.5|127169.5|127009|34
1672836300000|2023-01-04 12:45:00|127223|127023|127225.5|127025.5|127230|127030|127223|127023|22
1672836600000|2023-01-04 12:50:00|127226|127026|127256|127056|127258.5|127058.5|127224.5|127024.5|84
1672836900000|2023-01-04 12:55:00|127256.5|127056.5|127190|127090|127268|127113|127189|127055|56
1672837200000|2023-01-04 13:00:00|127189.5|127089.5|127291|127091|127295|127119|127189.5|127066.5|81
1672837500000|2023-01-04 13:05:00|127291.5|127091.5|127282|127082|127291.5|127091.5|127281.5|127081.5|23
1672837800000|2023-01-04 13:10:00|127281.5|127081.5|127286|127086|127304.5|127104.5|127281.5|127081.5|19
1672838100000|2023-01-04 13:15:00|127306|127106|127320|127120|127320.5|127120.5|127305.5|127105.5|53
1672838400000|2023-01-04 13:20:00|127319.5|127119.5|127172.5|126972.5|127319.5|127119.5|127155.5|126955.5|94
1672838700000|2023-01-04 13:25:00|127177|126977|127037|126837|127181|126981|127010.5|126810.5|93
1672839000000|2023-01-04 13:30:00|127037.5|126837.5|127102|126902|127119.5|126919.5|127037.5|126837.5|86
1672839300000|2023-01-04 13:35:00|127101|126901|127096|126896|127102|126902|127089.5|126889.5|46
1672839600000|2023-01-04 13:40:00|127096.5|126896.5|127169|126969|127179|126979|127096|126896|62
1672839900000|2023-01-04 13:45:00|127170.5|126970.5|127170.5|126970.5|127194.5|127008|127108|126953.5|56
1672840200000|2023-01-04 13:50:00|127170|126970|127093.5|126893.5|127170.5|126970.5|127092|126892|41
1672840500000|2023-01-04 13:55:00|127093|126893|127067.5|126867.5|127112.5|126912.5|127067|126867|74
1672840800000|2023-01-04 14:00:00|127069.5|126869.5|127073|126873|127075|126875|127059.5|126859.5|56
1672841100000|2023-01-04 14:05:00|127072.5|126872.5|127105.5|126905.5|127112|126912|127072.5|126872.5|75
1672841400000|2023-01-04 14:10:00|127106|126906|127106.5|126906.5|127109|126909|127104|126904|79
1672841700000|2023-01-04 14:15:00|127104.5|126904.5|127117.5|126917.5|127120|126920|127102.5|126902.5|40
1672842000000|2023-01-04 14:20:00|127118|126918|127124|126924|127124|126924|127105.5|126905.5|32
1672842300000|2023-01-04 14:25:00|127129.5|126929.5|127137|126937|127158|126958|127122|126922|155
1672842600000|2023-01-04 14:30:00|127136.5|126936.5|127207.5|127007.5|127242.5|127042.5|127117|126917|173
1672842900000|2023-01-04 14:35:00|127161|126961|127095.5|126895.5|127213|127013|127095|126895|129
1672843200000|2023-01-04 14:40:00|127096|126896|127123.5|126923.5|127124|126924|127095|126895|79
1672843500000|2023-01-04 14:45:00|127124|126924|127135.5|126935.5|127149.5|126949.5|127124|126924|48
1672843800000|2023-01-04 14:50:00|127139|126939|127142|126942|127146|126946|127139|126939|12
1672844100000|2023-01-04 14:55:00|127163|126963|127226|127006|127228|127006|127130.5|126930.5|104
1672844400000|2023-01-04 15:00:00|127227|127005|127227.5|127027.5|127241|127038.5|127174|126952|160
1672844700000|2023-01-04 15:05:00|127225.5|127025.5|127473.5|127273.5|127473.5|127273.5|127224.5|127024.5|150
1672845000000|2023-01-04 15:10:00|127472|127272|127497|127291|127565|127365|127467.5|127267.5|121
1672845300000|2023-01-04 15:15:00|127498|127290|127408.5|127208.5|127498|127292|127378.5|127178.5|194
1672845600000|2023-01-04 15:20:00|127408|127208|127502|127302|127507.5|127307.5|127407.5|127207.5|118
1672845900000|2023-01-04 15:25:00|127501.5|127301.5|127429|127229|127564|127364|127423|127223|142
1672846200000|2023-01-04 15:30:00|127429.5|127229.5|127474|127274|127490.5|127290.5|127416.5|127216.5|93
1672846500000|2023-01-04 15:35:00|127473.5|127273.5|127473|127273|127478|127278|127455|127255|99
1672846800000|2023-01-04 15:40:00|127472.5|127272.5|127452|127252|127496.5|127296.5|127452|127252|97
1672847100000|2023-01-04 15:45:00|127452.5|127252.5|127381.5|127181.5|127452.5|127252.5|127373|127173|99
1672847400000|2023-01-04 15:50:00|127383|127183|127404|127204|127460.5|127260.5|127382.5|127182.5|89
1672847700000|2023-01-04 15:55:00|127403.5|127203.5|127398.5|127198.5|127405.5|127205.5|127374|127174|107
1672848000000|2023-01-04 16:00:00|127396.5|127196.5|127386|127186|127447.5|127247.5|127383.5|127183.5|73
1672848300000|2023-01-04 16:05:00|127385.5|127185.5|127377.5|127177.5|127388.5|127188.5|127377|127177|22
1672848600000|2023-01-04 16:10:00|127378|127178|127376.5|127176.5|127387.5|127187.5|127376|127176|36
1672848900000|2023-01-04 16:15:00|127377|127177|127392|127192|127398|127198|127377|127177|42
1672849200000|2023-01-04 16:20:00|127391.5|127191.5|127367|127167|127393|127193|127319.5|127119.5|86
1672849500000|2023-01-04 16:25:00|127366.5|127166.5|127320.5|127120.5|127366.5|127166.5|127318|127118|82
1672849800000|2023-01-04 16:30:00|127321|127121|127317.5|127117.5|127353.5|127153.5|127317.5|127117.5|39
1672850100000|2023-01-04 16:35:00|127338.5|127138.5|127322|127122|127375|127175|127321.5|127121.5|111
1672850400000|2023-01-04 16:40:00|127323|127123|127336|127136|127337.5|127137.5|127298.5|127098.5|67
1672850700000|2023-01-04 16:45:00|127334|127134|127308|127108|127336.5|127136.5|127302.5|127102.5|122
1672851000000|2023-01-04 16:50:00|127307.5|127107.5|127310.5|127110.5|127346|127146|127307.5|127107.5|74
1672851300000|2023-01-04 16:55:00|127310|127110|127322.5|127122.5|127336.5|127136.5|127295.5|127095.5|78
1672851600000|2023-01-04 17:00:00|127322|127122|127328.5|127128.5|127328.5|127128.5|127322|127122|9
1672851900000|2023-01-04 17:05:00|127328|127128|127327|127127|127328.5|127128.5|127320.5|127120.5|21
1672852200000|2023-01-04 17:10:00|127327.5|127127.5|127266|127066|127327.5|127127.5|127265.5|127065.5|43
1672852500000|2023-01-04 17:15:00|127236|127036|127247|127036|127262.5|127062.5|127208|127008|117
1672852800000|2023-01-04 17:20:00|127248|127035|127244|127044|127263|127047|127244|127029|55
1672853100000|2023-01-04 17:25:00|127244.5|127044.5|127246|127046|127247.5|127047.5|127243|127043|25
1672853400000|2023-01-04 17:30:00|127245|127045|127219.5|127019.5|127248.5|127048.5|127219.5|127019.5|43
1672853700000|2023-01-04 17:35:00|127219|127019|127211.5|127011.5|127219|127019|127211.5|127011.5|62
1672854000000|2023-01-04 17:40:00|127212.5|127012.5|127211.5|127011.5|127212.5|127012.5|127211.5|127011.5|2
1672854300000|2023-01-04 17:45:00|127215|127015|127239|127039|127270|127070|127212.5|127012.5|48
1672854600000|2023-01-04 17:50:00|127239.5|127039.5|127253.5|127053.5|127255.5|127055.5|127236.5|127036.5|27
1672854900000|2023-01-04 17:55:00|127254|127054|127283|127083|127326|127126|127251|127051|140
1672855200000|2023-01-04 18:00:00|127282.5|127082.5|127280|127080|127284.5|127084.5|127273|127073|29
1672855500000|2023-01-04 18:05:00|127279.5|127079.5|127261.5|127061.5|127280|127080|127258.5|127058.5|48
1672855800000|2023-01-04 18:10:00|127261|127061|127261|127061|127262.5|127062.5|127261|127061|8
1672856100000|2023-01-04 18:15:00|127261.5|127061.5|127261.5|127061.5|127261.5|127061.5|127261.5|127061.5|1
1672856400000|2023-01-04 18:20:00|127263|127063|127238.5|127038.5|127270|127070|127236.5|127036.5|66
1672856700000|2023-01-04 18:25:00|127239|127039|127286.5|127086.5|127297.5|127097.5|127238|127038|88
1672857000000|2023-01-04 18:30:00|127286|127086|127351.5|127151.5|127355.5|127155.5|127278.5|127078.5|64
1672857300000|2023-01-04 18:35:00|127352|127152|127310|127110|127352.5|127152.5|127266.5|127066.5|52
1672857600000|2023-01-04 18:40:00|127310.5|127110.5|127364.5|127164.5|127365|127165|127308|127108|47
1672857900000|2023-01-04 18:45:00|127365|127165|127358|127158|127365|127165|127357|127157|6
1672858200000|2023-01-04 18:50:00|127357.5|127157.5|127384.5|127184.5|127385.5|127185.5|127352.5|127152.5|43
1672858500000|2023-01-04 18:55:00|127392.5|127192.5|127444|127084|127444.5|127243|127329|127051|68
1672858800000|2023-01-04 19:00:00|127443.5|127083.5|127380.5|127180.5|127466|127266|127339.5|127083.5|106
1672859100000|2023-01-04 19:05:00|127381|127181|127446|127188|127474|127214|127381|127151|90
1672859400000|2023-01-04 19:10:00|127447|127187|127393|127117|127497.5|127187|127393|127071|147
1672859700000|2023-01-04 19:15:00|127395|127119|127266|126976|127395|127128|127265|126955|137
1672860000000|2023-01-04 19:20:00|127264|126977|127198|126989|127277|126999|127198|126960|92
1672860300000|2023-01-04 19:25:00|127197|126990|127347|127111|127347|127137|127192.5|126990|89
1672860600000|2023-01-04 19:30:00|127348|127110|127343|127072|127366|127112|127340|127072|93
1672860900000|2023-01-04 19:35:00|127344|127071|127222|126960|127345|127071|127222|126955|60
1672861200000|2023-01-04 19:40:00|127221|126961|127186.5|126986.5|127221|126986.5|127179.5|126955|64
1672861500000|2023-01-04 19:45:00|127186|126986|127191|126967|127191|126986.5|127185|126967|30
1672861800000|2023-01-04 19:50:00|127192|126966|127194|126964|127195|126967|127192|126964|12
1672862100000|2023-01-04 19:55:00|127195|126963|127107|126907|127195|126972|127107|126899|47
1672862400000|2023-01-04 20:00:00|127107.5|126907.5|127114|126914|127119.5|126919.5|127107|126907|51
1672862700000|2023-01-04 20:05:00|127113.5|126913.5|127138.5|126938.5|127142|126942|127111|126911|36
1672863000000|2023-01-04 20:10:00|127146|126946|127170|126944|127170|126962|127139.5|126939.5|80
1672863300000|2023-01-04 20:15:00|127171|126943|127173|126941|127176|126944|127170|126938|21
1672863600000|2023-01-04 20:20:00|127174|126942|127175|126949|127180|126949|127174|126941|16
1672863900000|2023-01-04 20:25:00|127103|126881|127163|126876|127189|126931|127101|126859|108
1672864200000|2023-01-04 20:30:00|127169|126877|127132|126920|127169|126920|127132|126877|71
1672864500000|2023-01-04 20:35:00|127149|126927|127175|126910|127175|126939|127149|126910|53
1672864800000|2023-01-04 20:40:00|127178|126908|127237|126894|127237|126925|127178|126894|75
1672865100000|2023-01-04 20:45:00|127238|126893|127245|126886|127245|126898|127213|126870|47
1672865400000|2023-01-04 20:50:00|127245.5|126885|127064|126861|127245.5|126916|127059|126837|121
1672865700000|2023-01-04 20:55:00|127063|126863|127091.5|126891.5|127133|126933|127049|126849|92
1672876800000|2023-01-05 00:00:00|127384.5|127024.5|127407.5|127207.5|127517.5|127243.5|127314.5|126954.5|481
1672877100000|2023-01-05 00:05:00|127396.5|127196.5|127107|126907|127396.5|127196.5|127107|126907|438
1672877400000|2023-01-05 00:10:00|127107.5|126907.5|127053.5|126953.5|127228|127045.5|127036.5|126907.5|455
1672877700000|2023-01-05 00:15:00|127054|126954|126767.5|126667.5|127057|126957|126714.5|126609|629
1672878000000|2023-01-05 00:20:00|126767|126667|126901.5|126701.5|126945|126745|126747.5|126547.5|521
1672878300000|2023-01-05 00:25:00|126900|126700|126819|126619|126990|126742|126718.5|126544.5|458
1672878600000|2023-01-05 00:30:00|126824.5|126624.5|126953|126853|126967|126855|126809.5|126609.5|462
1672878900000|2023-01-05 00:35:00|126954|126854|126814|126714|126955|126855|126784.5|126684.5|473
1672879200000|2023-01-05 00:40:00|126815|126715|126967.5|126867.5|126973.5|126873.5|126786|126686|477
1672879500000|2023-01-05 00:45:00|126974.5|126874.5|126936.5|126836.5|126982|126882|126907|126807|373
1672879800000|2023-01-05 00:50:00|126935.5|126835.5|126851.5|126751.5|126937.5|126837.5|126831.5|126731.5|303
1672880100000|2023-01-05 00:55:00|126853|126753|126876|126776|126898|126798|126791|126691|414
1672880400000|2023-01-05 01:00:00|126874|126774|126840|126740|126898.5|126798.5|126822.5|126722.5|401
1672880700000|2023-01-05 01:05:00|126827.5|126727.5|126887.5|126787.5|126901|126801|126827.5|126727.5|323
1672881000000|2023-01-05 01:10:00|126888|126788|126951|126851|126956.5|126856.5|126867|126767|287
1672881300000|2023-01-05 01:15:00|126949.5|126849.5|127006.5|126906.5|127053|126953|126941.5|126841.5|362
1672881600000|2023-01-05 01:20:00|127006|126906|126961|126861|127014.5|126914.5|126934|126834|351
1672881900000|2023-01-05 01:25:00|126960.5|126860.5|126997|126897|126997|126897|126932|126832|273
1672882200000|2023-01-05 01:30:00|126994|126894|126957.5|126857.5|127030|126930|126938.5|126838.5|409
1672882500000|2023-01-05 01:35:00|126957|126857|127036|126836|127048.5|126936.5|126955|126820|388
1672882800000|2023-01-05 01:40:00|127039|126839|126949.5|126849.5|127041.5|126884.5|126934.5|126827.5|351
1672883100000|2023-01-05 01:45:00|126946.5|126846.5|126872.5|126772.5|126946.5|126846.5|126860.5|126760.5|419
1672883400000|2023-01-05 01:50:00|126873|126773|126912|126812|126947.5|126847.5|126858.5|126758.5|362
1672883700000|2023-01-05 01:55:00|126911|126811|126890.5|126790.5|126932.5|126832.5|126885.5|126785.5|401
1672884000000|2023-01-05 02:00:00|126891|126791|127015.5|126915.5|127023|126923|126891|126791|404
1672884300000|2023-01-05 02:05:00|127014.5|126914.5|127033.5|126933.5|127066|126966|127003|126903|384
1672884600000|2023-01-05 02:10:00|127033|126933|127038|126938|127103|127003|127013.5|126913.5|340
1672884900000|2023-01-05 02:15:00|127038.5|126938.5|126941|126841|127056|126956|126928.5|126828.5|391
1672885200000|2023-01-05 02:20:00|126940.5|126840.5|127003|126903|127027.5|126927.5|126936|126836|270
1672885500000|2023-01-05 02:25:00|127004|126904|127103|127003|127103|127003|127001|126901|336
1672885800000|2023-01-05 02:30:00|127101|127001|127069.5|126969.5|127181.5|127081.5|127069|126969|393
1672886100000|2023-01-05 02:35:00|127070|126970|127132.5|127032.5|127156.5|127056.5|127039.5|126939.5|394
1672886400000|2023-01-05 02:40:00|127133|127033|127148.5|127048.5|127186|127086|127115.5|127015.5|339
1672886700000|2023-01-05 02:45:00|127149|127049|127136|127036|127182|127082|127088.5|126988.5|300
1672887000000|2023-01-05 02:50:00|127135|127035|127005|126905|127144|127044|126989|126889|286
1672887300000|2023-01-05 02:55:00|126998.5|126898.5|126944.5|126844.5|127057.5|126957.5|126944.5|126844.5|378
1672887600000|2023-01-05 03:00:00|126937|126837|127038|126938|127096|126996|126937|126837|375
1672887900000|2023-01-05 03:05:00|127039|126939|127068.5|126968.5|127111.5|127011.5|127036.5|126936.5|316
1672888200000|2023-01-05 03:10:00|127071.5|126971.5|127007.5|126907.5|127078.5|126978.5|126960|126860|302
1672888500000|2023-01-05 03:15:00|127012.5|126912.5|127001|126901|127033|126933|126990.5|126890.5|270
1672888800000|2023-01-05 03:20:00|127002|126902|127078.5|126978.5|127082.5|126982.5|127002|126902|269
1672889100000|2023-01-05 03:25:00|127081|126981|127177.5|127077.5|127185.5|127085.5|127065.5|126965.5|307
1672889400000|2023-01-05 03:30:00|127178|127078|127127.5|127027.5|127185.5|127085.5|127086.5|126986.5|303
1672889700000|2023-01-05 03:35:00|127128|127028|127068|126968|127175.5|127075.5|127055|126955|287
1672890000000|2023-01-05 03:40:00|127067.5|126967.5|127144|127044|127152.5|127052.5|127058|126958|267
1672890300000|2023-01-05 03:45:00|127143|127043|127166.5|127066.5|127189.5|127089.5|127135.5|127035.5|206
1672890600000|2023-01-05 03:50:00|127167|127067|127186|127086|127198|127098|127141.5|127041.5|259
1672890900000|2023-01-05 03:55:00|127186.5|127086.5|127197.5|127097.5|127203.5|127103.5|127176|127076|199
1672891200000|2023-01-05 04:00:00|127197|127097|127185.5|127085.5|127212.5|127112.5|127182.5|127082.5|181
1672891500000|2023-01-05 04:05:00|127184.5|127084.5|127186|127086|127203.5|127103.5|127166.5|127066.5|154
1672891800000|2023-01-05 04:10:00|127185.5|127085.5|127131|127031|127190.5|127090.5|127108.5|127008.5|206
1672892100000|2023-01-05 04:15:00|127131.5|127031.5|127097|126997|127139|127039|127096.5|126996.5|184
1672892400000|2023-01-05 04:20:00|127100.5|127000.5|127090.5|126990.5|127102|127002|127031.5|126931.5|262
1672892700000|2023-01-05 04:25:00|127090|126990|127072|126972|127138|127038|127072|126972|328
1672893000000|2023-01-05 04:30:00|127069.5|126969.5|127004|126904|127069.5|126969.5|126993|126893|211
1672893300000|2023-01-05 04:35:00|127003.5|126903.5|126990.5|126890.5|127012.5|126912.5|126926.5|126826.5|283
1672893600000|2023-01-05 04:40:00|126990|126890|126997.5|126897.5|127038.5|126938.5|126948.5|126848.5|326
1672893900000|2023-01-05 04:45:00|126997|126897|126991.5|126891.5|127042.5|126942.5|126975.5|126875.5|242
1672894200000|2023-01-05 04:50:00|126991|126891|127030.5|126930.5|127037|126937|126991|126891|294
1672894500000|2023-01-05 04:55:00|127029.5|126929.5|127013|126913|127068.5|126968.5|127000|126900|272
1672894800000|2023-01-05 05:00:00|127013.5|126913.5|126974|126874|127080.5|126980.5|126973|126873|332
1672895100000|2023-01-05 05:05:00|126974.5|126874.5|126937.5|126837.5|126993.5|126893.5|126918|126818|330
1672895400000|2023-01-05 05:10:00|126939|126839|126942.5|126842.5|126953.5|126853.5|126915.5|126815.5|253
1672895700000|2023-01-05 05:15:00|126941.5|126841.5|126991.5|126891.5|127044.5|126944.5|126940|126840|281
1672896000000|2023-01-05 05:20:00|126991|126891|126992.5|126892.5|127034|126934|126984.5|126884.5|235
1672896300000|2023-01-05 05:25:00|126987|126887|127066|126966|127094|126994|126986|126886|347
1672896600000|2023-01-05 05:30:00|127067.5|126967.5|127029.5|126929.5|127076|126976|127010.5|126910.5|314
1672896900000|2023-01-05 05:35:00|127030|126930|127054|126954|127081.5|126981.5|127030|126930|257
1672897200000|2023-01-05 05:40:00|127053.5|126953.5|127065.5|126965.5|127067|126967|127018.5|126918.5|233
1672897500000|2023-01-05 05:45:00|127066.5|126966.5|127092.5|126992.5|127104|127004|127052.5|126952.5|268
1672897800000|2023-01-05 05:50:00|127093.5|126993.5|127104.5|127004.5|127107.5|127007.5|127039.5|126939.5|242
1672898100000|2023-01-05 05:55:00|127104|127004|127133|127033|127179|127079|127098.5|126998.5|290
1672898400000|2023-01-05 06:00:00|127136.5|127036.5|126975|126875|127139.5|127039.5|126968.5|126831.5|410
1672898700000|2023-01-05 06:05:00|126974|126874|126870.5|126770.5|127008|126908|126863.5|126763.5|424
1672899000000|2023-01-05 06:10:00|126871|126771|126826.5|126726.5|126902.5|126802.5|126826.5|126726.5|472
1672899300000|2023-01-05 06:15:00|126827.5|126727.5|126713.5|126613.5|126854|126754|126709.5|126609.5|503
1672899600000|2023-01-05 06:20:00|126715.5|126615.5|126826|126726|126840.5|126740.5|126715.5|126615.5|364
1672899900000|2023-01-05 06:25:00|126825.5|126725.5|126911.5|126811.5|126927.5|126827.5|126784.5|126662.5|503
1672900200000|2023-01-05 06:30:00|126901.5|126801.5|126971|126771|126971|126812|126852.5|126726|194
1672900500000|2023-01-05 06:35:00|126932|126832|126988|126788|127033.5|126880.5|126932|126777.5|72
1672900800000|2023-01-05 06:40:00|126988.5|126788.5|126992|126792|126999|126799|126980.5|126780.5|119
1672901100000|2023-01-05 06:45:00|126999|126799|127008.5|126808.5|127017.5|126817.5|126980.5|126780.5|160
1672901400000|2023-01-05 06:50:00|127010|126810|127006.5|126906.5|127072|126907|127005|126805|122
1672901700000|2023-01-05 06:55:00|127006|126906|127054.5|126854.5|127069.5|126907|126996.5|126798|270
1672902000000|2023-01-05 07:00:00|127054|126854|127042|126842|127262|127062|127028.5|126828.5|242
1672902300000|2023-01-05 07:05:00|127041|126841|127052.5|126852.5|127065|126865|127038.5|126838.5|178
1672902600000|2023-01-05 07:10:00|127051.5|126851.5|126981.5|126781.5|127062|126862|126977.5|126777.5|102
1672902900000|2023-01-05 07:15:00|126982|126782|127067|126867|127073.5|126873.5|126982|126782|198
1672903200000|2023-01-05 07:20:00|127067.5|126867.5|126990|126790|127070|126870|126989.5|126789.5|194
1672903500000|2023-01-05 07:25:00|126975.5|126775.5|127003.5|126803.5|127081.5|126881.5|126937|126737|148
1672903800000|2023-01-05 07:30:00|127005.5|126805.5|127002.5|126802.5|127011|126811|126943.5|126743.5|144
1672904100000|2023-01-05 07:35:00|127002|126802|127120|126920|127199|126951|126957|126757|225
1672904400000|2023-01-05 07:40:00|127120.5|126920.5|127105|126905|127120.5|126920.5|127074|126874|279
1672904700000|2023-01-05 07:45:00|127104|126904|127219|127019|127321|127121|127062.5|126904|157
1672905000000|2023-01-05 07:50:00|127220|127020|127149|126949|127237|127037|127145.5|126945.5|221
1672905300000|2023-01-05 07:55:00|127148|126948|126970|126770|127157|126957|126933|126733|331
1672905600000|2023-01-05 08:00:00|126968|126768|126998.5|126798.5|127012|126812|126919.5|126719.5|165
1672905900000|2023-01-05 08:05:00|126999|126799|126993.5|126793.5|127012.5|126812.5|126975.5|126775.5|164
1672906200000|2023-01-05 08:10:00|126994|126794|127172.5|126972.5|127182|126982|126991|126791|208
1672906500000|2023-01-05 08:15:00|127173|126973|127167.5|126967.5|127190.5|126990.5|127165|126965|137
1672906800000|2023-01-05 08:20:00|127167|126967|127168.5|126968.5|127191|126991|127129.5|126929.5|205
1672907100000|2023-01-05 08:25:00|127168|126968|127149.5|126949.5|127168|126968|127036|126836|156
1672907400000|2023-01-05 08:30:00|127147.5|126947.5|127168|126968|127172.5|126972.5|127139.5|126939.5|166
1672907700000|2023-01-05 08:35:00|127169|126969|127237.5|127037.5|127243.5|127043.5|127165.5|126965.5|117
1672908000000|2023-01-05 08:40:00|127237|127037|127245.5|127045.5|127258.5|127058.5|127224.5|127024.5|117
1672908300000|2023-01-05 08:45:00|127246.5|127046.5|127150|126950|127247|127047|127075|126860|101
1672908600000|2023-01-05 08:50:00|127147.5|126947.5|127103.5|126903.5|127147.5|126947.5|127102.5|126902.5|60
1672908900000|2023-01-05 08:55:00|127103|126903|127084.5|126884.5|127151|126951|127084.5|126884.5|128
1672909200000|2023-01-05 09:00:00|127083|126883|127094.5|126894.5|127096.5|126896.5|127068.5|126868.5|187
1672909500000|2023-01-05 09:05:00|127095.5|126895.5|127030|126830|127096|126896|126990|126790|108
1672909800000|2023-01-05 09:10:00|127029.5|126829.5|127063.5|126863.5|127064|126864|127024|126824|107
1672910100000|2023-01-05 09:15:00|127063|126863|126968|126768|127063.5|126863.5|126960.5|126760.5|91
1672910400000|2023-01-05 09:20:00|126967.5|126767.5|127051|126851|127053|126853|126939.5|126739.5|131
1672910700000|2023-01-05 09:25:00|127051.5|126851.5|127058|126858|127062|126862|127051|126851|54
1672911000000|2023-01-05 09:30:00|127058.5|126858.5|127066.5|126866.5|127071|126871|127058|126858|38
1672911300000|2023-01-05 09:35:00|127067|126867|127062|126862|127067.5|126867.5|127061|126861|31
1672911600000|2023-01-05 09:40:00|127062.5|126862.5|127068|126868|127068|126868|127057|126857|29
1672911900000|2023-01-05 09:45:00|127068.5|126868.5|127006|126806|127070.5|126870.5|127004.5|126804.5|86
1672912200000|2023-01-05 09:50:00|127005.5|126805.5|127017.5|126817.5|127019|126819|127005.5|126805.5|141
1672912500000|2023-01-05 09:55:00|127017|126817|126922|126722|127019|126819|126919|126719|130
1672912800000|2023-01-05 10:00:00|126920.5|126720.5|126921|126721|126926|126726|126919|126719|62
1672913100000|2023-01-05 10:05:00|126922|126722|126946|126746|126950.5|126750.5|126922|126722|53
1672913400000|2023-01-05 10:10:00|126945.5|126745.5|126936.5|126736.5|126947.5|126747.5|126931.5|126731.5|49
1672913700000|2023-01-05 10:15:00|126936|126736|126935|126735|126940.5|126740.5|126935|126735|29
1672914000000|2023-01-05 10:20:00|126935.5|126735.5|126935|126735|126936|126736|126920.5|126720.5|49
1672914300000|2023-01-05 10:25:00|126931.5|126731.5|126908.5|126708.5|126932|126732|126894.5|126694.5|65
1672914600000|2023-01-05 10:30:00|126907.5|126707.5|126930|126730|126930|126730|126904|126704|38
1672914900000|2023-01-05 10:35:00|126930.5|126730.5|126911.5|126711.5|126934.5|126734.5|126909|126709|59
1672915200000|2023-01-05 10:40:00|126912|126712|126911|126711|126915.5|126715.5|126910.5|126710.5|61
1672915500000|2023-01-05 10:45:00|126910.5|126710.5|126916.5|126716.5|126917|126717|126910.5|126710.5|11
1672915800000|2023-01-05 10:50:00|126917|126717|126906.5|126706.5|126920|126720|126906.5|126706.5|32
1672916100000|2023-01-05 10:55:00|126906|126706|126910.5|126710.5|126912.5|126712.5|126906|126706|18
1672916400000|2023-01-05 11:00:00|126911.5|126711.5|126918|126718|126923|126723|126905|126705|73
1672916700000|2023-01-05 11:05:00|126918.5|126718.5|126921|126721|126922.5|126722.5|126916|126716|40
1672917000000|2023-01-05 11:10:00|126921.5|126721.5|126919|126719|126921.5|126721.5|126918.5|126718.5|30
1672917300000|2023-01-05 11:15:00|126920|126720|126911|126711|126924|126724|126911|126711|26
1672917600000|2023-01-05 11:20:00|126912|126712|126911.5|126711.5|126913.5|126713.5|126909|126709|17
1672917900000|2023-01-05 11:25:00|126912|126712|126907.5|126707.5|126912|126712|126907.5|126707.5|7
1672918200000|2023-01-05 11:30:00|126907|126707|126908|126708|126908|126708|126907|126707|5
1672918500000|2023-01-05 11:35:00|126912|126712|126912|126712|126920|126720|126911.5|126711.5|12
1672918800000|2023-01-05 11:40:00|126911|126711|126907.5|126707.5|126911.5|126711.5|126906.5|126706.5|15
1672919100000|2023-01-05 11:45:00|126908|126708|126921.5|126721.5|126924|126724|126907|126707|30
1672919400000|2023-01-05 11:50:00|126922|126722|126918|126718|126922|126722|126912|126712|20
1672919700000|2023-01-05 11:55:00|126918.5|126718.5|126919.5|126719.5|126920|126720|126918.5|126718.5|4
1672920000000|2023-01-05 12:00:00|126868|126768|126911|126711|126912|126768.5|126867|126705.5|33
1672920300000|2023-01-05 12:05:00|126910|126710|126914|126714|126919.5|126719.5|126902.5|126702.5|57
1672920600000|2023-01-05 12:10:00|126914.5|126714.5|126913|126713|126921.5|126721.5|126912|126712|31
1672920900000|2023-01-05 12:15:00|126912.5|126712.5|126897.5|126697.5|126914|126714|126897.5|126697.5|41
1672921200000|2023-01-05 12:20:00|126897|126697|126900.5|126700.5|126901.5|126701.5|126897|126697|12
1672921500000|2023-01-05 12:25:00|126901|126701|126906.5|126706.5|126907|126707|126901|126701|15
1672921800000|2023-01-05 12:30:00|126906|126706|126903.5|126703.5|126911.5|126711.5|126903.5|126703.5|25
1672922100000|2023-01-05 12:35:00|126904|126704|126896|126696|126906.5|126706.5|126893|126693|18
1672922400000|2023-01-05 12:40:00|126898|126698|126901|126701|126902|126702|126898|126698|5
1672922700000|2023-01-05 12:45:00|126903|126703|126923.5|126723.5|126923.5|126723.5|126903|126703|33
1672923000000|2023-01-05 12:50:00|126923|126723|126952|126752|126967|126767|126923|126723|73
1672923300000|2023-01-05 12:55:00|126951.5|126751.5|127004|126804|127007.5|126807.5|126940.5|126740.5|106
1672923600000|2023-01-05 13:00:00|127003.5|126803.5|126952|126752|127006.5|126806.5|126951|126751|83
1672923900000|2023-01-05 13:05:00|126953.5|126753.5|126981|126621|127009.5|126809.5|126924|126598|113
1672924200000|2023-01-05 13:10:00|126979.5|126619.5|127047.5|126687.5|127051.5|126691.5|126971|126611|70
1672924500000|2023-01-05 13:15:00|127047|126687|127219|126859|127243|126883|127047|126687|199
1672924800000|2023-01-05 13:20:00|127222|126862|127173.5|126813.5|127226.5|126866.5|127168.5|126808.5|94
1672925100000|2023-01-05 13:25:00|127175|126815|127247|126958|127304|127014|127172|126812|118
1672925400000|2023-01-05 13:30:00|127248|126957|127357|126997|127380|127055|127235|126940|98
1672925700000|2023-01-05 13:35:00|127360|127000|127414.5|127214.5|127474|127214.5|127360|127000|203
1672926000000|2023-01-05 13:40:00|127416|127216|127409.5|127209.5|127418.5|127218.5|127407|127207|60
1672926300000|2023-01-05 13:45:00|127409|127209|127408.5|127208.5|127411|127211|127406|127206|48
1672926600000|2023-01-05 13:50:00|127410.5|127210.5|127451.5|127251.5|127486|127286|127408.5|127208.5|62
1672926900000|2023-01-05 13:55:00|127452.5|127252.5|127519.5|127319.5|127545.5|127345.5|127452|127252|111
1672927200000|2023-01-05 14:00:00|127519|127319|127515|127315|127537|127337|127493.5|127293.5|66
1672927500000|2023-01-05 14:05:00|127508|127308|127530|127330|127541|127341|127507|127307|53
1672927800000|2023-01-05 14:10:00|127529.5|127329.5|127650|127450|127660.5|127460.5|127529.5|127329.5|165
1672928100000|2023-01-05 14:15:00|127651|127451|127594|127385|127652.5|127452.5|127594|127385|134
1672928400000|2023-01-05 14:20:00|127595|127386|127622.5|127422.5|127671.5|127471.5|127568.5|127365|177
1672928700000|2023-01-05 14:25:00|127623|127423|127638|127438|127654.5|127499.5|127592|127422|82
1672929000000|2023-01-05 14:30:00|127638.5|127438.5|127633|127433|127641.5|127441.5|127563.5|127363.5|116
1672929300000|2023-01-05 14:35:00|127632.5|127432.5|127657.5|127457.5|127660|127460|127620|127420|98
1672929600000|2023-01-05 14:40:00|127658|127458|127665|127364|127702.5|127502.5|127655.5|127364|58
1672929900000|2023-01-05 14:45:00|127666|127365|127696|127404|127696|127418|127626|127353|86
1672930200000|2023-01-05 14:50:00|127698|127405|127626|127399|127698|127405|127626|127377|77
1672930500000|2023-01-05 14:55:00|127627|127401|127668|127468|127670|127470|127606|127384|132
1672930800000|2023-01-05 15:00:00|127666|127466|127675|127475|127675|127475|127653.5|127453.5|43
1672931100000|2023-01-05 15:05:00|127675.5|127475.5|127661|127461|127782|127582|127617|127321|167
1672931400000|2023-01-05 15:10:00|127678.5|127478.5|127573|127348|127760.5|127560.5|127552|127322|122
1672931700000|2023-01-05 15:15:00|127574|127349|127612|127399|127612|127405.5|127574|127349|79
1672932000000|2023-01-05 15:20:00|127613|127398|127746.5|127546.5|127746.5|127546.5|127585.5|127374|134
1672932300000|2023-01-05 15:25:00|127746|127546|127664.5|127464.5|127747|127547|127657.5|127457.5|77
1672932600000|2023-01-05 15:30:00|127664|127464|127705.5|127505.5|127754|127554|127658.5|127458.5|115
1672932900000|2023-01-05 15:35:00|127706|127506|127781.5|127581.5|127821.5|127621.5|127705.5|127505.5|136
1672933200000|2023-01-05 15:40:00|127782|127582|127738|127538|127802.5|127602.5|127723.5|127523.5|81
1672933500000|2023-01-05 15:45:00|127732.5|127532.5|127813|127613|127820|127620|127722|127522|80
1672933800000|2023-01-05 15:50:00|127814|127614|127855|127655|127864.5|127664.5|127806|127606|94
1672934100000|2023-01-05 15:55:00|127856.5|127656.5|127830.5|127630.5|127856.5|127656.5|127830.5|127630.5|30
1672934400000|2023-01-05 16:00:00|127830|127630|127812|127612|127879|127679|127809|127609|112
1672934700000|2023-01-05 16:05:00|127810|127610|127797|127597|127812.5|127612.5|127794|127594|44
1672935000000|2023-01-05 16:10:00|127796|127596|127708|127508|127796|127596|127708|127508|66
1672935300000|2023-01-05 16:15:00|127706.5|127506.5|127728.5|127528.5|127749.5|127549.5|127682.5|127482.5|67
1672935600000|2023-01-05 16:20:00|127721.5|127521.5|127759|127559|127759|127559|127710|127510|90
1672935900000|2023-01-05 16:25:00|127758.5|127558.5|127786.5|127586.5|127832|127632|127739|127539|112
1672936200000|2023-01-05 16:30:00|127787|127587|127770.5|127570.5|127793|127593|127770.5|127570.5|63
1672936500000|2023-01-05 16:35:00|127770|127570|127796.5|127596.5|127806|127606|127747|127547|50
1672936800000|2023-01-05 16:40:00|127796|127596|127771|127571|127843.5|127643.5|127770.5|127570.5|37
1672937100000|2023-01-05 16:45:00|127770.5|127570.5|127773|127573|127773|127573|127770.5|127570.5|22
1672937400000|2023-01-05 16:50:00|127774.5|127574.5|127769|127569|127780|127580|127767|127567|21
1672937700000|2023-01-05 16:55:00|127770.5|127570.5|127795.5|127595.5|127809.5|127609.5|127770.5|127570.5|97
1672938000000|2023-01-05 17:00:00|127795|127595|127795|127595|127795.5|127595.5|127777.5|127577.5|21
1672938300000|2023-01-05 17:05:00|127795.5|127595.5|127701.5|127501.5|127795.5|127595.5|127669.5|127469.5|57
1672938600000|2023-01-05 17:10:00|127701|127501|127688.5|127488.5|127705.5|127505.5|127688.5|127488.5|30
1672938900000|2023-01-05 17:15:00|127687.5|127487.5|127714.5|127514.5|127714.5|127514.5|127658|127458|100
1672939200000|2023-01-05 17:20:00|127710|127510|127692|127492|127735|127535|127655.5|127455.5|92
1672939500000|2023-01-05 17:25:00|127691.5|127491.5|127672|127472|127702|127493|127669.5|127468|108
1672939800000|2023-01-05 17:30:00|127670|127470|127717.5|127517.5|127719.5|127519.5|127653|127453|116
1672940100000|2023-01-05 17:35:00|127717|127517|127717.5|127517.5|127719.5|127519.5|127714.5|127514.5|33
1672940400000|2023-01-05 17:40:00|127718|127518|127686|127486|127727.5|127527.5|127686|127486|47
1672940700000|2023-01-05 17:45:00|127685.5|127485.5|127687.5|127487.5|127696.5|127496.5|127677.5|127477.5|43
1672941000000|2023-01-05 17:50:00|127690|127490|127709|127509|127710|127510|127690|127490|7
1672941300000|2023-01-05 17:55:00|127707|127507|127682.5|127482.5|127709.5|127509.5|127679.5|127479.5|47
1672941600000|2023-01-05 18:00:00|127683|127483|127651.5|127451.5|127683.5|127483.5|127650.5|127450.5|35
1672941900000|2023-01-05 18:05:00|127652|127452|127632.5|127432.5|127653.5|127453.5|127632|127432|24
1672942200000|2023-01-05 18:10:00|127632|127432|127631.5|127431.5|127632|127432|127631|127431|4
1672942500000|2023-01-05 18:15:00|127632.5|127432.5|127646|127446|127646.5|127446.5|127632.5|127432.5|18
1672942800000|2023-01-05 18:20:00|127645.5|127445.5|127543|127289|127646|127446|127516|127289|133
1672943100000|2023-01-05 18:25:00|127544|127291|127373.5|127173.5|127551|127291|127361|127115|152
1672943400000|2023-01-05 18:30:00|127373|127173|127524|127253|127567|127338|127359|127159|162
1672943700000|2023-01-05 18:35:00|127520|127250|127458|127258|127520|127258|127458|127244|73
1672944000000|2023-01-05 18:40:00|127458.5|127258.5|127499|127251|127499|127271|127457.5|127251|51
1672944300000|2023-01-05 18:45:00|127500|127250|127503|127250|127505|127253|127500|127250|17
1672944600000|2023-01-05 18:50:00|127502|127248|127488|127251|127502|127251|127488|127248|19
1672944900000|2023-01-05 18:55:00|127521|127273|127478|127265|127525|127302.5|127455|127255|113
1672945200000|2023-01-05 19:00:00|127479|127264|127487|127285|127487|127286|127470|127264|29
1672945500000|2023-01-05 19:05:00|127511|127309|127506|127306|127513|127313|127496|127296|53
1672945800000|2023-01-05 19:10:00|127506.5|127306.5|127505|127305|127511|127311|127502.5|127302.5|38
1672946100000|2023-01-05 19:15:00|127504.5|127304.5|127502|127302|127505.5|127305.5|127498|127298|25
1672946400000|2023-01-05 19:20:00|127501.5|127301.5|127504|127304|127504|127304|127499|127299|30
1672946700000|2023-01-05 19:25:00|127504.5|127304.5|127504.5|127304.5|127504.5|127304.5|127504.5|127304.5|1
1672947300000|2023-01-05 19:35:00|127534|127334|127531.5|127331.5|127538|127338|127522.5|127322.5|28
1672947600000|2023-01-05 19:40:00|127531|127331|127537.5|127337.5|127539.5|127339.5|127530.5|127330.5|45
1672947900000|2023-01-05 19:45:00|127532.5|127332.5|127526|127326|127532.5|127332.5|127521|127321|11
1672948200000|2023-01-05 19:50:00|127526.5|127326.5|127525.5|127325.5|127526.5|127326.5|127525.5|127325.5|5
1672948500000|2023-01-05 19:55:00|127516|127276|127467.5|127267.5|127516|127276|127466.5|127266.5|9
1672948800000|2023-01-05 20:00:00|127465|127265|127468|127268|127469|127269|127464|127264|25
1672949100000|2023-01-05 20:05:00|127468.5|127268.5|127468|127268|127469|127269|127464.5|127264.5|14
1672949400000|2023-01-05 20:10:00|127467.5|127267.5|127472|127272|127472|127272|127467.5|127267.5|17
1672949700000|2023-01-05 20:15:00|127473|127271|127493|127255|127493|127273|127472|127255|46
1672950000000|2023-01-05 20:20:00|127494|127254|127464|127260|127496|127266|127460|127238|86
1672950300000|2023-01-05 20:25:00|127466|127262|127545|127276|127545|127310|127462|127257|86
1672950600000|2023-01-05 20:30:00|127546|127275|127549|127271|127549|127275|127546|127271|6
1672951200000|2023-01-05 20:40:00|127556|127278|127562|127271|127562|127278|127556|127271|15
1672951500000|2023-01-05 20:45:00|127563|127270|127553|127267|127565|127270|127553|127261|16
1672951800000|2023-01-05 20:50:00|127552|127268|127464.5|127264.5|127552|127273|127464.5|127240|101
1672952100000|2023-01-05 20:55:00|127466|127266|127455|127255|127468|127268|127454.5|127254.5|25
1672963200000|2023-01-06 00:00:00|127534.5|127174.5|127255.5|127055.5|127561|127268.5|127186.5|126986.5|558
1672963500000|2023-01-06 00:05:00|127254.5|127054.5|127086|126886|127303|127103|127078.5|126878.5|584
1672963800000|2023-01-06 00:10:00|127093|126893|127196.5|126996.5|127225.5|127025.5|127093|126893|469
1672964100000|2023-01-06 00:15:00|127194.5|126994.5|127165|126965|127217|127057|127042.5|126882|397
1672964400000|2023-01-06 00:20:00|127163.5|126963.5|127171.5|126971.5|127191.5|127029.5|127088.5|126926|282
1672964700000|2023-01-06 00:25:00|127149.5|126949.5|127025|126825|127157.5|126999.5|127020.5|126820.5|324
1672965000000|2023-01-06 00:30:00|127015|126815|127019|126819|127034.5|126882.5|126945.5|126759|480
1672965300000|2023-01-06 00:35:00|127018.5|126818.5|126950.5|126850.5|127040|126851|126917|126717|453
1672965600000|2023-01-06 00:40:00|126951|126851|126901.5|126701.5|126998.5|126878|126822|126697|476
1672965900000|2023-01-06 00:45:00|126901|126701|126876.5|126776.5|126938|126838|126786.5|126661.5|426
1672966200000|2023-01-06 00:50:00|126876|126776|126975.5|126875.5|126991|126876|126867|126704|409
1672966500000|2023-01-06 00:55:00|126976.5|126876.5|126970.5|126770.5|127019.5|126913|126897.5|126751|367
1672966800000|2023-01-06 01:00:00|126971|126771|126880.5|126780.5|126971.5|126806.5|126858.5|126693|394
1672967100000|2023-01-06 01:05:00|126880|126780|126929.5|126829.5|126959|126859|126879|126779|286
1672967400000|2023-01-06 01:10:00|126929|126829|127014.5|126914.5|127090|126954|126900.5|126800.5|403
1672967700000|2023-01-06 01:15:00|127014|126914|127043|126943|127057.5|126950.5|126996|126856.5|335
1672968000000|2023-01-06 01:20:00|127043.5|126943.5|127018.5|126918.5|127060.5|126953.5|126978.5|126851|314
1672968300000|2023-01-06 01:25:00|127018|126918|127030.5|126930.5|127032.5|126932.5|126969.5|126869.5|307
1672968600000|2023-01-06 01:30:00|127031|126931|127043|126943|127061.5|126961.5|127001|126901|407
1672968900000|2023-01-06 01:35:00|127043.5|126943.5|127063|126963|127099|126999|127025|126925|344
1672969200000|2023-01-06 01:40:00|127062.5|126962.5|126998.5|126898.5|127073.5|126973.5|126962.5|126862.5|471
1672969500000|2023-01-06 01:45:00|126999|126899|126999.5|126899.5|127047|126912.5|126948.5|126847|335
1672969800000|2023-01-06 01:50:00|127000|126900|127016.5|126916.5|127020|126920|126964|126864|313
1672970100000|2023-01-06 01:55:00|127018.5|126918.5|127027.5|126927.5|127034|126934|126970|126870|245
1672970400000|2023-01-06 02:00:00|127027|126927|126981.5|126881.5|127027|126927|126968|126868|231
1672970700000|2023-01-06 02:05:00|126981|126881|126963.5|126863.5|126981|126881|126940|126840|218
1672971000000|2023-01-06 02:10:00|126964|126864|126944|126844|126984|126884|126940.5|126840.5|195
1672971300000|2023-01-06 02:15:00|126943.5|126843.5|126908.5|126808.5|126960.5|126860.5|126901|126801|224
1672971600000|2023-01-06 02:20:00|126908|126808|126846|126746|126909.5|126809.5|126832|126732|280
1672971900000|2023-01-06 02:25:00|126845|126745|126902|126802|126903.5|126803.5|126831.5|126731.5|301
1672972200000|2023-01-06 02:30:00|126902.5|126802.5|126882|126782|126916|126816|126851|126751|215
1672972500000|2023-01-06 02:35:00|126881|126781|126890|126790|126915|126815|126868|126768|203
1672972800000|2023-01-06 02:40:00|126889.5|126789.5|126840|126740|126917.5|126817.5|126791.5|126691.5|284
1672973100000|2023-01-06 02:45:00|126841|126741|126818|126718|126844.5|126744.5|126802.5|126702.5|235
1672973400000|2023-01-06 02:50:00|126817.5|126717.5|126764|126664|126817.5|126717.5|126734|126634|187
1672973700000|2023-01-06 02:55:00|126763|126663|126805|126705|126837.5|126713|126754.5|126592|327
1672974000000|2023-01-06 03:00:00|126806|126706|126615.5|126415.5|126849|126749|126563.5|126376|550
1672974300000|2023-01-06 03:05:00|126612|126412|126480.5|126380.5|126621|126460|126472|126338.5|458
1672974600000|2023-01-06 03:10:00|126481|126381|126303|126103|126490|126390|126206|126006|578
1672974900000|2023-01-06 03:15:00|126315.5|126115.5|126101.5|125901.5|126325|126125|126037|125837|509
1672975200000|2023-01-06 03:20:00|126102|125902|126311.5|126111.5|126338.5|126138.5|126100.5|125900.5|518
1672975500000|2023-01-06 03:25:00|126316.5|126116.5|126206.5|126006.5|126322.5|126147|126178|125978|434
1672975800000|2023-01-06 03:30:00|126206|126006|126215|126015|126266|126070.5|126063|125874|404
1672976100000|2023-01-06 03:35:00|126214|126014|126271.5|126171.5|126362|126239|126158|125980|492
1672976400000|2023-01-06 03:40:00|126266|126166|126302.5|126202.5|126388|126246|126247.5|126123.5|414
1672976700000|2023-01-06 03:45:00|126302|126202|126318.5|126218.5|126360.5|126232|126257.5|126108|452
1672977000000|2023-01-06 03:50:00|126314|126214|126303.5|126203.5|126327.5|126227.5|126203|126103|349
1672977300000|2023-01-06 03:55:00|126303|126203|126264.5|126164.5|126352.5|126252.5|126249.5|126149.5|277
1672977600000|2023-01-06 04:00:00|126266|126166|126300.5|126200.5|126326|126226|126220.5|126120.5|298
1672977900000|2023-01-06 04:05:00|126300|126200|126301|126201|126335.5|126235.5|126247.5|126147.5|323
1672978200000|2023-01-06 04:10:00|126300.5|126200.5|126259.5|126159.5|126300.5|126200.5|126213.5|126092.5|218
1672978500000|2023-01-06 04:15:00|126259|126159|126353.5|126253.5|126370.5|126256.5|126241.5|126087.5|288
1672978800000|2023-01-06 04:20:00|126353|126253|126404.5|126304.5|126404.5|126304.5|126304|126204|224
1672979100000|2023-01-06 04:25:00|126403.5|126303.5|126393.5|126293.5|126404.5|126304.5|126317.5|126217.5|226
1672979400000|2023-01-06 04:30:00|126399.5|126299.5|126407.5|126307.5|126444.5|126329.5|126389|126240.5|231
1672979700000|2023-01-06 04:35:00|126409|126309|126479.5|126379.5|126497.5|126397.5|126394.5|126294.5|261
1672980000000|2023-01-06 04:40:00|126479|126379|126430|126330|126511|126411|126427|126327|257
1672980300000|2023-01-06 04:45:00|126431|126331|126414|126314|126482|126382|126405|126305|294
1672980600000|2023-01-06 04:50:00|126414.5|126314.5|126472.5|126372.5|126494.5|126394.5|126414.5|126314.5|205
1672980900000|2023-01-06 04:55:00|126470.5|126370.5|126534|126334|126535|126384.5|126429.5|126268|232
1672981200000|2023-01-06 05:00:00|126532.5|126332.5|126620|126520|126624|126524|126517.5|126318.5|392
1672981500000|2023-01-06 05:05:00|126618|126518|126681|126481|126714.5|126582.5|126616|126481|384
1672981800000|2023-01-06 05:10:00|126680|126480|126803|126603|126895.5|126743|126645|126445|489
1672982100000|2023-01-06 05:15:00|126811|126611|126822.5|126622.5|126876.5|126676.5|126698.5|126504|443
1672982400000|2023-01-06 05:20:00|126823|126623|126837|126637|126872|126719|126776.5|126576.5|312
1672982700000|2023-01-06 05:25:00|126833|126633|126892|126692|126902|126702|126809.5|126609.5|334
1672983000000|2023-01-06 05:30:00|126893|126693|126824.5|126624.5|126900|126700|126738|126563|394
1672983300000|2023-01-06 05:35:00|126825|126625|126824|126624|126836|126697|126759|126571|324
1672983600000|2023-01-06 05:40:00|126823.5|126623.5|126840.5|126640.5|126885.5|126685.5|126818|126618|325
1672983900000|2023-01-06 05:45:00|126839|126639|127037|126837|127055.5|126855.5|126785.5|126628.5|583
1672984200000|2023-01-06 05:50:00|127036.5|126836.5|126984.5|126784.5|127069|126869|126923.5|126723.5|337
1672984500000|2023-01-06 05:55:00|126985|126785|126867.5|126767.5|126999.5|126883|126862.5|126761|365
1672984800000|2023-01-06 06:00:00|126868|126768|126809.5|126709.5|126897|126797|126731|126580.5|561
1672985100000|2023-01-06 06:05:00|126806.5|126706.5|126730.5|126530.5|126850.5|126706.5|126715.5|126528|476
1672985400000|2023-01-06 06:10:00|126730|126530|126769|126669|126784|126684|126694|126521|419
1672985700000|2023-01-06 06:15:00|126768.5|126668.5|126826|126626|126836|126686|126719.5|126607.5|291
1672986000000|2023-01-06 06:20:00|126824.5|126624.5|126787.5|126687.5|126864.5|126715|126743|126624.5|329
1672986300000|2023-01-06 06:25:00|126788|126688|126813.5|126713.5|126825.5|126725.5|126748.5|126585.5|333
1672986600000|2023-01-06 06:30:00|126814|126714|126803.5|126703.5|126865.5|126759.5|126783.5|126643.5|145
1672986900000|2023-01-06 06:35:00|126803|126703|127040|126840|127041|126841|126803|126703|148
1672987200000|2023-01-06 06:40:00|127040.5|126840.5|127018|126818|127042.5|126842.5|127004.5|126804.5|94
1672987500000|2023-01-06 06:45:00|127017|126817|126923|126723|127017.5|126817.5|126901.5|126701.5|93
1672987800000|2023-01-06 06:50:00|126923.5|126723.5|126987.5|126787.5|126988.5|126788.5|126906|126706|87
1672988100000|2023-01-06 06:55:00|126984|126784|126971.5|126771.5|126996.5|126830|126930|126771.5|48
1672988400000|2023-01-06 07:00:00|126973.5|126773.5|126856|126656|126973.5|126773.5|126806.5|126606.5|101
1672988700000|2023-01-06 07:05:00|126855|126655|126849.5|126649.5|126856|126656|126841.5|126641.5|69
1672989000000|2023-01-06 07:10:00|126851|126651|126857.5|126657.5|126864.5|126664.5|126842|126642|112
1672989300000|2023-01-06 07:15:00|126857|126657|126863.5|126663.5|126872|126672|126847.5|126647.5|87
1672989600000|2023-01-06 07:20:00|126863|126663|126966|126766|126966|126766|126863|126663|87
1672989900000|2023-01-06 07:25:00|126965.5|126765.5|126968|126768|126973|126773|126955|126755|69
1672990200000|2023-01-06 07:30:00|126970.5|126770.5|127041.5|126841.5|127094|126918|126970.5|126770.5|109
1672990500000|2023-01-06 07:35:00|127042.5|126842.5|127082|126882|127082.5|126882.5|127022.5|126822.5|51
1672990800000|2023-01-06 07:40:00|127081.5|126881.5|127100|126900|127120.5|126920.5|127081.5|126881.5|57
1672991100000|2023-01-06 07:45:00|127098|126898|127090.5|126890.5|127107|126907|127073|126873|61
1672991400000|2023-01-06 07:50:00|127090|126890|127150.5|126950.5|127161.5|126961.5|127090|126890|83
1672991700000|2023-01-06 07:55:00|127151|126951|127109|126909|127152|126952|127076.5|126876.5|136
1672992000000|2023-01-06 08:00:00|127110.5|126910.5|127080|126871|127113.5|126913.5|127068.5|126868.5|60
1672992300000|2023-01-06 08:05:00|127059|126852|127069.5|126869.5|127069.5|126869.5|127020.5|126820.5|128
1672992600000|2023-01-06 08:10:00|127072|126872|127091.5|126891.5|127113.5|126913.5|127061|126861|99
1672992900000|2023-01-06 08:15:00|127092|126892|126995|126795|127132.5|126932.5|126954.5|126754.5|119
1672993200000|2023-01-06 08:20:00|126995.5|126795.5|127014|126814|127017|126817|126995.5|126795.5|41
1672993500000|2023-01-06 08:25:00|127013.5|126813.5|127039.5|126839.5|127039.5|126839.5|127013|126813|62
1672993800000|2023-01-06 08:30:00|127039|126839|127065|126865|127093|126893|127022.5|126822.5|86
1672994100000|2023-01-06 08:35:00|127065.5|126865.5|127058.5|126858.5|127065.5|126865.5|127039.5|126839.5|57
1672994400000|2023-01-06 08:40:00|127058|126858|127131.5|126931.5|127145.5|126945.5|127057.5|126857.5|94
1672994700000|2023-01-06 08:45:00|127132.5|126932.5|127145|126945|127145|126945|127131.5|126931.5|38
1672995000000|2023-01-06 08:50:00|127144.5|126944.5|127182|126982|127182.5|126982.5|127140.5|126940.5|39
1672995300000|2023-01-06 08:55:00|127177.5|126977.5|127146|126946|127179.5|126979.5|127144|126944|39
1672995600000|2023-01-06 09:00:00|127145.5|126945.5|127160|126960|127163|126963|127124|126924|71
1672995900000|2023-01-06 09:05:00|127159.5|126959.5|127187|126987|127190.5|126990.5|127157.5|126957.5|40
1672996200000|2023-01-06 09:10:00|127187.5|126987.5|127227.5|127027.5|127235.5|127035.5|127187|126987|108
1672996500000|2023-01-06 09:15:00|127228|127028|127254|127054|127258|127058|127222.5|127022.5|77
1672996800000|2023-01-06 09:20:00|127255|127055|127365|127165|127503.5|127303.5|127255|127055|132
1672997100000|2023-01-06 09:25:00|127365.5|127165.5|127346.5|127146.5|127375.5|127175.5|127345|127145|53
1672997400000|2023-01-06 09:30:00|127349|127149|127343|127143|127354.5|127154.5|127336.5|127136.5|49
1672997700000|2023-01-06 09:35:00|127342.5|127142.5|127358.5|127158.5|127370.5|127170.5|127340.5|127140.5|129
1672998000000|2023-01-06 09:40:00|127357.5|127157.5|127279.5|127079.5|127365|127165|127279.5|127079.5|84
1672998300000|2023-01-06 09:45:00|127279|127079|127300|127100|127326|127126|127279|127079|61
1672998600000|2023-01-06 09:50:00|127299.5|127099.5|127331|127131|127333|127133|127299.5|127099.5|72
1672998900000|2023-01-06 09:55:00|127330|127130|127309|127109|127330|127130|127298.5|127098.5|81
1672999200000|2023-01-06 10:00:00|127303.5|127103.5|127285|127085|127305.5|127105.5|127240.5|127040.5|105
1672999500000|2023-01-06 10:05:00|127286|127086|127326.5|127126.5|127327.5|127127.5|127286|127086|53
1672999800000|2023-01-06 10:10:00|127326|127126|127321|127121|127326.5|127126.5|127319|127119|42
1673000100000|2023-01-06 10:15:00|127321.5|127121.5|127315.5|127115.5|127330|127130|127310.5|127110.5|77
1673000400000|2023-01-06 10:20:00|127316.5|127116.5|127334.5|127134.5|127355|127155|127316.5|127116.5|43
1673000700000|2023-01-06 10:25:00|127335|127135|127329|127129|127338|127138|127329|127129|38
1673001000000|2023-01-06 10:30:00|127329.5|127129.5|127333.5|127133.5|127334|127134|127318|127118|35
1673001300000|2023-01-06 10:35:00|127332.5|127132.5|127327|127127|127335|127135|127327|127127|31
1673001600000|2023-01-06 10:40:00|127327.5|127127.5|127309|127109|127330|127130|127307|127107|35
1673001900000|2023-01-06 10:45:00|127309.5|127109.5|127304|127104|127328.5|127128.5|127303.5|127103.5|52
1673002200000|2023-01-06 10:50:00|127303|127103|127315|127115|127320|127120|127292.5|127092.5|79
1673002500000|2023-01-06 10:55:00|127314.5|127114.5|127311|127111|127332|127132|127308.5|127108.5|53
1673002800000|2023-01-06 11:00:00|127310.5|127110.5|127301.5|127101.5|127310.5|127110.5|127301.5|127101.5|22
1673003100000|2023-01-06 11:05:00|127305.5|127105.5|127305|127105|127313|127113|127301.5|127101.5|58
1673003400000|2023-01-06 11:10:00|127303.5|127103.5|127297|127097|127310.5|127110.5|127293.5|127093.5|70
1673003700000|2023-01-06 11:15:00|127295.5|127095.5|127282|127082|127318|127118|127272.5|127072.5|112
1673004000000|2023-01-06 11:20:00|127281.5|127081.5|127231|127031|127291.5|127091.5|127227|127027|47
1673004300000|2023-01-06 11:25:00|127230.5|127030.5|127194.5|126994.5|127230.5|127030.5|127165|126965|52
1673004600000|2023-01-06 11:30:00|127199|126999|127218.5|127018.5|127218.5|127018.5|127160.5|126960.5|77
1673004900000|2023-01-06 11:35:00|127219|127019|127229|127029|127246|127046|127180.5|126980.5|58
1673005200000|2023-01-06 11:40:00|127228.5|127028.5|127216|127016|127231|127031|127214.5|127014.5|141
1673005500000|2023-01-06 11:45:00|127220|127020|127216.5|127016.5|127222.5|127022.5|127215|127015|714
1673005800000|2023-01-06 11:50:00|127219.5|127019.5|127215|127015|127225.5|127025.5|127211|127011|368
1673006100000|2023-01-06 11:55:00|127214.5|127014.5|127215|127015|127219|127019|127212.5|127012.5|44
1673006400000|2023-01-06 12:00:00|127217|127017|127207|127007|127249|127049|127205.5|127005.5|110
1673006700000|2023-01-06 12:05:00|127206.5|127006.5|127219.5|127019.5|127270|127070|127195.5|126995.5|218
1673007000000|2023-01-06 12:10:00|127219|127019|127277.5|127077.5|127278.5|127078.5|127205|127005|111
1673007300000|2023-01-06 12:15:00|127278|127078|127247|127047|127278|127078|127243.5|127043.5|34
1673007600000|2023-01-06 12:20:00|127248|127048|127144.5|126944.5|127248.5|127048.5|127139|126939|110
1673007900000|2023-01-06 12:25:00|127144|126944|127161.5|126961.5|127185|126971|127135.5|126935.5|119
1673008200000|2023-01-06 12:30:00|127162|126962|127202.5|127002.5|127219|127019|127160.5|126960.5|67
1673008500000|2023-01-06 12:35:00|127203|127003|127192.5|126992.5|127203|127003|127192.5|126992.5|9
1673008800000|2023-01-06 12:40:00|127193|126993|127196.5|126996.5|127198|126998|127192.5|126992.5|22
1673009100000|2023-01-06 12:45:00|127197|126997|127212|127012|127215.5|127015.5|127196.5|126996.5|28
1673009400000|2023-01-06 12:50:00|127213.5|127013.5|127223|127023|127225|127025|127209.5|127009.5|56
1673009700000|2023-01-06 12:55:00|127223.5|127023.5|127254.5|127054.5|127267|127067|127213.5|127013.5|113
1673010000000|2023-01-06 13:00:00|127254|127054|127321|127121|127324|127124|127254|127054|110
1673010300000|2023-01-06 13:05:00|127319.5|127119.5|127366|127166|127374|127174|127319.5|127119.5|70
1673010600000|2023-01-06 13:10:00|127366.5|127166.5|127366|127166|127380.5|127180.5|127356.5|127156.5|53
1673010900000|2023-01-06 13:15:00|127366.5|127166.5|127324|127062|127366.5|127166.5|127259|127043|105
1673011200000|2023-01-06 13:20:00|127323|127063|127320|126960|127323|127063|127293|126957.5|132
1673011500000|2023-01-06 13:25:00|127320.5|126960.5|127263.5|126903.5|127323|127009|127144.5|126784.5|293
1673011800000|2023-01-06 13:30:00|127251|126891|127076.5|126716.5|127251|126891|127011.5|126651.5|189
1673012100000|2023-01-06 13:35:00|127077|126717|127092|126732|127130|126776|126968|126608|210
1673012400000|2023-01-06 13:40:00|127138|126778|126862|126502|127169.5|126809.5|126860|126500|255
1673012700000|2023-01-06 13:45:00|126850|126490|126448|126248|126868|126546.5|126443.5|126243.5|220
1673013000000|2023-01-06 13:50:00|126466.5|126266.5|126404.5|126204.5|126493|126293|126348.5|126148.5|142
1673013300000|2023-01-06 13:55:00|126404|126204|126235.5|126035.5|126419|126206|126215|126015|169
1673013600000|2023-01-06 14:00:00|126236|126036|126297.5|126097.5|126355|126155|126236|126036|141
1673013900000|2023-01-06 14:05:00|126296.5|126096.5|126442.5|126242.5|126442.5|126242.5|126258|126058|120
1673014200000|2023-01-06 14:10:00|126440|126240|126456.5|126256.5|126578.5|126378.5|126389|126189|168
1673014500000|2023-01-06 14:15:00|126459|126259|126483|126283|126507.5|126307.5|126424|126224|152
1673014800000|2023-01-06 14:20:00|126482.5|126282.5|126575|126331|126640|126434.5|126482|126282|159
1673015100000|2023-01-06 14:25:00|126574|126332|126485.5|126285.5|126574|126372|126389|126189|176
1673015400000|2023-01-06 14:30:00|126486|126286|126445|126158|126669.5|126352|126445|126149|196
1673015700000|2023-01-06 14:35:00|126444|126159|126561|126304|126563|126305|126428|126159|111
1673016000000|2023-01-06 14:40:00|126563|126306|126699|126499|126699|126499|126514|126304|158
1673016300000|2023-01-06 14:45:00|126700|126500|126756.5|126556.5|126908|126620|126700|126500|234
1673016600000|2023-01-06 14:50:00|126757|126557|126651.5|126451.5|126860|126636|126615|126390|175
1673016900000|2023-01-06 14:55:00|126654|126454|126730.5|126370.5|126730.5|126458|126578.5|126370.5|88
1673017200000|2023-01-06 15:00:00|126611.5|126411.5|126331|126131|126612.5|126412.5|126312|126020|201
1673017500000|2023-01-06 15:05:00|126332|126132|126298|126004|126334|126134|126133|125905|231
1673017800000|2023-01-06 15:10:00|126299|126003|126098|125804|126310|126010|126083|125731|197
1673018100000|2023-01-06 15:15:00|126097|125805|125797.5|125437.5|126120|125848|125772|125430|274
1673018400000|2023-01-06 15:20:00|125793.5|125433.5|125710|125444|125851|125491|125699|125378|159
1673018700000|2023-01-06 15:25:00|125706|125445|125949|125593|125951|125593|125706|125441|162
1673019000000|2023-01-06 15:30:00|125948|125594|125897|125697|125974|125715|125885.5|125594|185
1673019300000|2023-01-06 15:35:00|125896.5|125696.5|125871|125671|125906|125706|125828.5|125628.5|129
1673019600000|2023-01-06 15:40:00|125869.5|125669.5|125841|125576|125924.5|125691|125827|125527|208
1673019900000|2023-01-06 15:45:00|125839|125577|125845.5|125645.5|125882|125682|125826|125577|134
1673020200000|2023-01-06 15:50:00|125848|125648|125807|125585|125849.5|125649.5|125800.5|125574|143
1673020500000|2023-01-06 15:55:00|125803|125583|125859|125659|125862|125662|125773|125573|166
1673020800000|2023-01-06 16:00:00|125858.5|125658.5|125868|125668|125917|125717|125851.5|125651.5|113
1673021100000|2023-01-06 16:05:00|125868.5|125668.5|125832.5|125632.5|125895|125695|125832.5|125632.5|73
1673021400000|2023-01-06 16:10:00|125833|125633|125729|125470|125833|125633|125694|125448|168
1673021700000|2023-01-06 16:15:00|125728|125469|125785|125517|125785|125532|125721|125467|85
1673022000000|2023-01-06 16:20:00|125786|125516|125721|125461|125786|125516|125720|125461|37
1673022300000|2023-01-06 16:25:00|125722|125462|125724|125492|125734|125520.5|125674|125440|115
1673022600000|2023-01-06 16:30:00|125720|125493|125712|125512|125721.5|125521.5|125707.5|125490|70
1673022900000|2023-01-06 16:35:00|125712.5|125512.5|125609|125409|125739.5|125539.5|125595.5|125395.5|123
1673023200000|2023-01-06 16:40:00|125609.5|125409.5|125550|125350|125609.5|125409.5|125491|125252|261
1673023500000|2023-01-06 16:45:00|125549.5|125349.5|125561.5|125361.5|125561.5|125361.5|125493|125292|121
1673023800000|2023-01-06 16:50:00|125561|125361|125537.5|125337.5|125615.5|125415.5|125534.5|125334.5|89
1673024100000|2023-01-06 16:55:00|125538.5|125338.5|125487.5|125287.5|125559|125359|125419|125189|122
1673024400000|2023-01-06 17:00:00|125486|125286|125460|125254|125504|125304|125441.5|125238|68
1673024700000|2023-01-06 17:05:00|125459|125255|125430|125230|125480.5|125280.5|125415.5|125215.5|116
1673025000000|2023-01-06 17:10:00|125429.5|125229.5|125414|125186|125437|125233.5|125368.5|125120|119
1673025300000|2023-01-06 17:15:00|125419|125181|125449|125249|125464|125264|125419|125181|141
1673025600000|2023-01-06 17:20:00|125449.5|125249.5|125459.5|125259.5|125464.5|125264.5|125447|125247|53
1673025900000|2023-01-06 17:25:00|125461.5|125261.5|125458|125258|125465|125265|125448.5|125248.5|52
1673026200000|2023-01-06 17:30:00|125458.5|125258.5|125426.5|125226.5|125458.5|125258.5|125426|125226|40
1673026500000|2023-01-06 17:35:00|125426|125226|125453|125219|125475|125235|125419|125165|145
1673026800000|2023-01-06 17:40:00|125452|125220|125439|125218|125452|125231|125421|125214|43
1673027100000|2023-01-06 17:45:00|125440|125217|125400|125197|125447|125217|125400|125186|70
1673027400000|2023-01-06 17:50:00|125399|125196|125438|125238|125438|125238|125398|125196|93
1673027700000|2023-01-06 17:55:00|125446|125246|125425|125225|125453|125253|125425|125225|55
1673028000000|2023-01-06 18:00:00|125424.5|125224.5|125426|125226|125426.5|125226.5|125421|125221|48
1673028300000|2023-01-06 18:05:00|125425.5|125225.5|125424|125224|125428|125228|125416.5|125216.5|29
1673028600000|2023-01-06 18:10:00|125426|125226|125435|125229|125435|125234.5|125426|125226|27
1673028900000|2023-01-06 18:15:00|125436|125228|125433.5|125233.5|125438|125235.5|125433.5|125226|24
1673029200000|2023-01-06 18:20:00|125434|125234|125431|125199|125439|125238|125405|125185|89
1673029500000|2023-01-06 18:25:00|125430|125200|125389.5|125189.5|125430|125206|125385|125173|58
1673029800000|2023-01-06 18:30:00|125390.5|125190.5|125379.5|125179.5|125404.5|125204.5|125379.5|125179.5|90
1673030100000|2023-01-06 18:35:00|125329.5|125129.5|125343.5|125143.5|125384|125184|125309.5|125109.5|106
1673030400000|2023-01-06 18:40:00|125343|125143|125328.5|125128.5|125347|125143|125319|125115|66
1673030700000|2023-01-06 18:45:00|125324.5|125124.5|125327.5|125127.5|125327.5|125127.5|125317.5|125117.5|37
1673031000000|2023-01-06 18:50:00|125327|125127|125321.5|125121.5|125327.5|125127.5|125313.5|125113.5|78
1673031300000|2023-01-06 18:55:00|125322|125122|125281.5|125081.5|125322|125122|125249.5|125049.5|89
1673031600000|2023-01-06 19:00:00|125280|125080|125240|125040|125281.5|125081.5|125227|125027|97
1673031900000|2023-01-06 19:05:00|125240.5|125040.5|125239.5|125039.5|125241|125041|125238.5|125038.5|15
1673032200000|2023-01-06 19:10:00|125234|125034|125272|125047|125272|125059|125232.5|125032.5|84
1673032500000|2023-01-06 19:15:00|125275|125049|125246.5|125046.5|125277|125049|125246.5|125039|56
1673032800000|2023-01-06 19:20:00|125248|125048|125265|125002|125265|125050.5|125226.5|125002|68
1673033100000|2023-01-06 19:25:00|125262|124999|125268|125003|125269|125003|125260|124998|30
1673033400000|2023-01-06 19:30:00|125267|125004|125260|125055|125279|125058|125258|125004|70
1673033700000|2023-01-06 19:35:00|125259|125054|125271|125054|125271|125059|125255|125050|23
1673034000000|2023-01-06 19:40:00|125282|125064|125334|125063|125334|125080|125282|125056|72
1673034300000|2023-01-06 19:45:00|125335|125062|125351|125063|125360|125063|125335|125047|50
1673034600000|2023-01-06 19:50:00|125350|125064|125279.5|125079.5|125350|125081|125279|125051|88
1673034900000|2023-01-06 19:55:00|125280|125080|125263|125063|125280|125080|125260.5|125060.5|25
1673035200000|2023-01-06 20:00:00|125262|125062|125259.5|125059.5|125262|125062|125259.5|125059.5|2
1673035500000|2023-01-06 20:05:00|125261.5|125061.5|125271.5|125071.5|125272|125072|125261.5|125061.5|43
1673035800000|2023-01-06 20:10:00|125272|125072|125274|125074|125275|125075|125271|125071|20
1673036100000|2023-01-06 20:15:00|125273.5|125073.5|125275.5|125075.5|125279|125079|125230|125030|27
1673036400000|2023-01-06 20:20:00|125282.5|125082.5|125279.5|125079.5|125282.5|125082.5|125279.5|125079.5|20
1673036700000|2023-01-06 20:25:00|125279|125079|125267.5|125067.5|125281|125081|125240.5|125040.5|11
1673037000000|2023-01-06 20:30:00|125267|125067|125259.5|125059.5|125267.5|125067.5|125233|125033|79
1673037300000|2023-01-06 20:35:00|125260|125060|125262.5|125062.5|125263|125063|125259.5|125059.5|29
1673037600000|2023-01-06 20:40:00|125262|125062|125232|125032|125279.5|125079.5|125197|124997|77
1673037900000|2023-01-06 20:45:00|125233|125033|125209|125009|125259|125038.5|125208.5|124976|104
1673038200000|2023-01-06 20:50:00|125209.5|125009.5|125259.5|125059.5|125267|125062|125199|124999|98
1673038500000|2023-01-06 20:55:00|125256.5|125056.5|125210.5|125010.5|125256.5|125056.5|125195.5|124995.5|48
1673222400000|2023-01-09 00:00:00|125436|125076|125076|124876|125471|125212|125076|124876|510
1673222700000|2023-01-09 00:05:00|125077|124877|124944|124744|125105|124905|124806.5|124606.5|657
1673223000000|2023-01-09 00:10:00|124942.5|124742.5|124755|124555|125018.5|124818.5|124721.5|124521.5|692
1673223300000|2023-01-09 00:15:00|124754.5|124554.5|124872.5|124672.5|124879|124679|124638|124438|637
1673223600000|2023-01-09 00:20:00|124870.5|124670.5|124926.5|124726.5|124979.5|124779.5|124853.5|124653.5|446
1673223900000|2023-01-09 00:25:00|124926|124726|124939|124739|125018.5|124818.5|124899|124699|399
1673224200000|2023-01-09 00:30:00|124947|124747|125009|124909|125088.5|124966.5|124867.5|124721.5|538
1673224500000|2023-01-09 00:35:00|125009.5|124909.5|125003.5|124903.5|125099|124951|124965|124816.5|432
1673224800000|2023-01-09 00:40:00|125003|124903|125206|125006|125206|125031.5|124977.5|124877.5|461
1673225100000|2023-01-09 00:45:00|125210|125010|125091.5|124991.5|125239.5|125061|125062.5|124888.5|508
1673225400000|2023-01-09 00:50:00|125090.5|124990.5|125128.5|124928.5|125137.5|124990.5|125045.5|124872|378
1673225700000|2023-01-09 00:55:00|125129|124929|124948.5|124748.5|125135.5|124935.5|124945|124745|381
1673226000000|2023-01-09 01:00:00|124949.5|124749.5|124789.5|124689.5|124953.5|124848|124774.5|124674.5|529
1673226300000|2023-01-09 01:05:00|124786.5|124686.5|124796|124696|124859|124759|124723.5|124623|540
1673226600000|2023-01-09 01:10:00|124795.5|124695.5|124850.5|124750.5|124871.5|124771.5|124772.5|124672.5|500
1673226900000|2023-01-09 01:15:00|124851|124751|124776|124676|124901.5|124801.5|124675|124575|493
1673227200000|2023-01-09 01:20:00|124777|124677|124777.5|124677.5|124809|124709|124722|124622|425
1673227500000|2023-01-09 01:25:00|124777|124677|124926.5|124826.5|124929|124829|124767|124667|511
1673227800000|2023-01-09 01:30:00|124929.5|124829.5|124920|124820|125010|124910|124893.5|124793.5|521
1673228100000|2023-01-09 01:35:00|124920.5|124820.5|124877|124777|124930|124830|124812.5|124712.5|489
1673228400000|2023-01-09 01:40:00|124878|124778|124834|124734|124900.5|124800.5|124829.5|124729.5|392
1673228700000|2023-01-09 01:45:00|124842.5|124742.5|124805|124705|124843|124743|124744.5|124644.5|474
1673229000000|2023-01-09 01:50:00|124804|124704|124851|124751|124866.5|124766.5|124778.5|124678.5|412
1673229300000|2023-01-09 01:55:00|124851.5|124751.5|124833.5|124733.5|124867|124767|124791.5|124691.5|382
1673229600000|2023-01-09 02:00:00|124833|124733|124773|124673|124833|124733|124740|124640|448
1673229900000|2023-01-09 02:05:00|124773.5|124673.5|124772|124672|124831|124731|124709.5|124609.5|482
1673230200000|2023-01-09 02:10:00|124771.5|124671.5|124679.5|124579.5|124790.5|124690.5|124678|124578|465
1673230500000|2023-01-09 02:15:00|124678.5|124578.5|124741.5|124641.5|124746.5|124646.5|124660|124560|376
1673230800000|2023-01-09 02:20:00|124742|124642|124715|124615|124792.5|124692.5|124690.5|124590.5|368
1673231100000|2023-01-09 02:25:00|124714.5|124614.5|124645|124545|124758|124658|124644|124544|394
1673231400000|2023-01-09 02:30:00|124644.5|124544.5|124623.5|124523.5|124680|124580|124568.5|124468.5|488
1673231700000|2023-01-09 02:35:00|124627.5|124527.5|124515|124415|124640|124540|124498|124398|467
1673232000000|2023-01-09 02:40:00|124516.5|124416.5|124532.5|124432.5|124536|124436|124462|124362|395
1673232300000|2023-01-09 02:45:00|124533.5|124433.5|124450|124350|124555|124455|124439|124339|412
1673232600000|2023-01-09 02:50:00|124453|124353|124504.5|124404.5|124526|124426|124395|124295|436
1673232900000|2023-01-09 02:55:00|124504|124404|124358.5|124258.5|124531.5|124431.5|124341.5|124241.5|411
1673233200000|2023-01-09 03:00:00|124364|124264|124361.5|124261.5|124460|124360|124271.5|124171.5|537
1673233500000|2023-01-09 03:05:00|124363|124263|124358|124258|124431|124331|124311|124211|458
1673233800000|2023-01-09 03:10:00|124356|124256|124421.5|124321.5|124476|124376|124356|124256|284
1673234100000|2023-01-09 03:15:00|124422|124322|124504|124404|124506|124406|124417|124317|303
1673234400000|2023-01-09 03:20:00|124502.5|124402.5|124394.5|124294.5|124507.5|124407.5|124381|124281|280
1673234700000|2023-01-09 03:25:00|124394|124294|124415.5|124315.5|124465|124365|124374.5|124274.5|349
1673235000000|2023-01-09 03:30:00|124416|124316|124428|124328|124438.5|124338.5|124386.5|124286.5|228
1673235300000|2023-01-09 03:35:00|124428.5|124328.5|124448.5|124348.5|124462.5|124362.5|124419.5|124319.5|249
1673235600000|2023-01-09 03:40:00|124449|124349|124486|124386|124494.5|124394.5|124432|124332|182
1673235900000|2023-01-09 03:45:00|124485.5|124385.5|124484.5|124384.5|124486.5|124386.5|124381.5|124281.5|302
1673236200000|2023-01-09 03:50:00|124486.5|124386.5|124470|124370|124488|124388|124420|124320|305
1673236500000|2023-01-09 03:55:00|124469|124369|124481.5|124381.5|124507|124407|124457.5|124357.5|198
1673236800000|2023-01-09 04:00:00|124482|124382|124450|124350|124512.5|124412.5|124407.5|124307.5|248
1673237100000|2023-01-09 04:05:00|124450.5|124350.5|124459|124359|124487|124387|124420.5|124320.5|226
1673237400000|2023-01-09 04:10:00|124458.5|124358.5|124438|124338|124470|124370|124428|124328|240
1673237700000|2023-01-09 04:15:00|124439|124339|124425.5|124325.5|124474|124374|124404|124304|223
1673238000000|2023-01-09 04:20:00|124426.5|124326.5|124476|124376|124482.5|124382.5|124409.5|124309.5|269
1673238300000|2023-01-09 04:25:00|124477|124377|124475|124375|124485|124385|124455|124355|206
1673238600000|2023-01-09 04:30:00|124475.5|124375.5|124401|124301|124488.5|124388.5|124397.5|124297.5|309
1673238900000|2023-01-09 04:35:00|124402.5|124302.5|124421.5|124321.5|124453.5|124353.5|124382|124282|259
1673239200000|2023-01-09 04:40:00|124422|124322|124451.5|124351.5|124474.5|124374.5|124422|124322|262
1673239500000|2023-01-09 04:45:00|124447.5|124347.5|124446|124346|124471|124371|124418.5|124318.5|200
1673239800000|2023-01-09 04:50:00|124447|124347|124465.5|124365.5|124480|124380|124443.5|124343.5|228
1673240100000|2023-01-09 04:55:00|124465|124365|124439|124339|124484|124384|124428.5|124328.5|247
1673240400000|2023-01-09 05:00:00|124439.5|124339.5|124540.5|124440.5|124543.5|124443.5|124439|124339|295
1673240700000|2023-01-09 05:05:00|124540|124440|124499.5|124399.5|124546.5|124446.5|124472|124372|253
1673241000000|2023-01-09 05:10:00|124499|124399|124489|124389|124517.5|124417.5|124465.5|124365.5|235
1673241300000|2023-01-09 05:15:00|124486|124386|124453|124353|124486|124386|124399|124299|328
1673241600000|2023-01-09 05:20:00|124452|124352|124408|124308|124473|124373|124368.5|124268.5|333
1673241900000|2023-01-09 05:25:00|124407|124307|124429.5|124329.5|124457|124357|124351|124251|367
1673242200000|2023-01-09 05:30:00|124430|124330|124495|124395|124559.5|124459.5|124426.5|124326.5|354
1673242500000|2023-01-09 05:35:00|124498.5|124398.5|124483|124383|124498.5|124398.5|124396|124296|320
1673242800000|2023-01-09 05:40:00|124482.5|124382.5|124464|124364|124522.5|124422.5|124460|124360|285
1673243100000|2023-01-09 05:45:00|124463.5|124363.5|124470.5|124370.5|124504|124404|124452|124352|234
1673243400000|2023-01-09 05:50:00|124468|124368|124375|124275|124489.5|124389.5|124336.5|124236.5|356
1673243700000|2023-01-09 05:55:00|124380|124280|124365|124265|124416|124316|124359|124259|325
1673244000000|2023-01-09 06:00:00|124365.5|124265.5|124389|124289|124429.5|124329.5|124358|124258|446
1673244300000|2023-01-09 06:05:00|124388.5|124288.5|124393.5|124293.5|124473.5|124373.5|124385|124285|457
1673244600000|2023-01-09 06:10:00|124394.5|124294.5|124235.5|124135.5|124411.5|124311.5|124235.5|124135.5|477
1673244900000|2023-01-09 06:15:00|124234|124134|124271|124171|124323|124223|124215|124115|445
1673245200000|2023-01-09 06:20:00|124275|124175|124310.5|124210.5|124379|124279|124272.5|124172.5|369
1673245500000|2023-01-09 06:25:00|124310|124210|124313.5|124213.5|124421|124288.5|124278.5|124178.5|440
1673245800000|2023-01-09 06:30:00|124312.5|124212.5|124358.5|124158.5|124360|124251.5|124287.5|124097|251
1673246100000|2023-01-09 06:35:00|124358|124158|124374.5|124174.5|124435|124235|124358|124158|139
1673246400000|2023-01-09 06:40:00|124377|124177|124340.5|124140.5|124419|124292|124335.5|124135.5|179
1673246700000|2023-01-09 06:45:00|124341|124141|124316.5|124116.5|124351|124151|124287|124087|198
1673247000000|2023-01-09 06:50:00|124316|124116|124302.5|124102.5|124319|124119|124275|124075|113
1673247300000|2023-01-09 06:55:00|124302|124102|124377|124177|124381|124181|124291|124091|150
1673247600000|2023-01-09 07:00:00|124372.5|124172.5|124388|124188|124388|124188|124298|124098|282
1673247900000|2023-01-09 07:05:00|124387|124187|124162.5|123962.5|124403|124203|124138.5|123962.5|238
1673248200000|2023-01-09 07:10:00|124166|123966|124174|123974|124241|124041|124083.5|123883.5|201
1673248500000|2023-01-09 07:15:00|124174.5|123974.5|124087.5|123887.5|124202|124002|124033|123833|243
1673248800000|2023-01-09 07:20:00|124089.5|123889.5|124157|123957|124163|123963|124074.5|123874.5|273
1673249100000|2023-01-09 07:25:00|124158|123958|124252.5|124052.5|124252.5|124052.5|124105.5|123905.5|289
1673249400000|2023-01-09 07:30:00|124253|124053|124393|124193|124471|124271|124248|124048|270
1673249700000|2023-01-09 07:35:00|124393.5|124193.5|124396|124196|124444.5|124244.5|124312.5|124112.5|228
1673250000000|2023-01-09 07:40:00|124395|124195|124405.5|124205.5|124479|124279|124345|124145|243
1673250300000|2023-01-09 07:45:00|124406|124206|124435|124235|124505.5|124305.5|124391|124191|220
1673250600000|2023-01-09 07:50:00|124435.5|124235.5|124493|124293|124509.5|124309.5|124435.5|124235.5|217
1673250900000|2023-01-09 07:55:00|124494|124294|124511.5|124311.5|124536|124336|124485.5|124285.5|312
1673251200000|2023-01-09 08:00:00|124512|124312|124358.5|124258.5|124516|124343|124357|124257|165
1673251500000|2023-01-09 08:05:00|124358|124258|124306|124106|124433|124276.5|124293|124093|230
1673251800000|2023-01-09 08:10:00|124305.5|124105.5|124344|124144|124348.5|124148.5|124291.5|124091.5|257
1673252100000|2023-01-09 08:15:00|124343.5|124143.5|124319|124219|124351|124227|124296.5|124117|161
1673252400000|2023-01-09 08:20:00|124318|124218|124361|124261|124374|124274|124304.5|124166|129
1673252700000|2023-01-09 08:25:00|124361.5|124261.5|124369.5|124169.5|124383.5|124274.5|124346|124146|180
1673253000000|2023-01-09 08:30:00|124370|124170|124416.5|124216.5|124419.5|124219.5|124360|124160|201
1673253300000|2023-01-09 08:35:00|124417|124217|124399.5|124299.5|124419|124299.5|124374|124206.5|54
1673253600000|2023-01-09 08:40:00|124399|124299|124409.5|124209.5|124434|124299|124373.5|124209.5|154
1673253900000|2023-01-09 08:45:00|124409|124209|124332|124132|124410.5|124210.5|124330|124130|88
1673254200000|2023-01-09 08:50:00|124330.5|124130.5|124371|124171|124390.5|124190.5|124321.5|124121.5|119
1673254500000|2023-01-09 08:55:00|124372.5|124172.5|124430.5|124230.5|124432|124232|124372.5|124172.5|76
1673254800000|2023-01-09 09:00:00|124432|124232|124483|124283|124485|124285|124432|124232|60
1673255100000|2023-01-09 09:05:00|124482.5|124282.5|124526.5|124326.5|124543.5|124343.5|124481.5|124281.5|81
1673255400000|2023-01-09 09:10:00|124527|124327|124565.5|124365.5|124584.5|124384.5|124526.5|124326.5|63
1673255700000|2023-01-09 09:15:00|124596.5|124396.5|124596.5|124396.5|124670|124470|124596.5|124396.5|91
1673256000000|2023-01-09 09:20:00|124597|124397|124575|124375|124619|124419|124565.5|124365.5|44
1673256300000|2023-01-09 09:25:00|124574.5|124374.5|124578.5|124478.5|124614.5|124480|124558|124373.5|60
1673256600000|2023-01-09 09:30:00|124576|124476|124582.5|124482.5|124592|124492|124565|124465|49
1673256900000|2023-01-09 09:35:00|124583|124483|124577|124377|124587|124487|124510|124310|123
1673257200000|2023-01-09 09:40:00|124578.5|124378.5|124550|124350|124591|124391|124491.5|124291.5|121
1673257500000|2023-01-09 09:45:00|124549.5|124349.5|124500.5|124300.5|124550.5|124350.5|124498|124298|94
1673257800000|2023-01-09 09:50:00|124499.5|124299.5|124534.5|124334.5|124548|124348|124498|124298|55
1673258100000|2023-01-09 09:55:00|124541.5|124341.5|124523|124323|124563.5|124404.5|124503|124318.5|87
1673258400000|2023-01-09 10:00:00|124521|124321|124535.5|124335.5|124543|124343|124517|124317|38
1673258700000|2023-01-09 10:05:00|124535|124335|124539|124339|124539|124339|124533.5|124333.5|19
1673259000000|2023-01-09 10:10:00|124538.5|124338.5|124546|124346|124546.5|124346.5|124538|124338|41
1673259300000|2023-01-09 10:15:00|124542|124342|124584.5|124384.5|124584.5|124384.5|124529|124329|60
1673259600000|2023-01-09 10:20:00|124584|124384|124626.5|124426.5|124626.5|124426.5|124582.5|124382.5|46
1673259900000|2023-01-09 10:25:00|124627|124427|124615|124415|124627|124427|124611.5|124411.5|26
1673260200000|2023-01-09 10:30:00|124615.5|124415.5|124611|124411|124616|124416|124566|124366|82
1673260500000|2023-01-09 10:35:00|124610.5|124410.5|124611|124411|124625.5|124425.5|124608.5|124408.5|69
1673260800000|2023-01-09 10:40:00|124611.5|124411.5|124588|124388|124623|124423|124588|124388|37
1673261100000|2023-01-09 10:45:00|124586|124386|124600|124400|124638|124438|124583.5|124383.5|146
1673261400000|2023-01-09 10:50:00|124598|124399|124598|124390|124598|124399|124596|124390|10
1673261700000|2023-01-09 10:55:00|124599|124389|124600|124386|124601|124389|124598|124385|10
1673262000000|2023-01-09 11:00:00|124599|124385|124605|124405|124620|124408|124599|124384|53
1673262300000|2023-01-09 11:05:00|124604.5|124404.5|124607.5|124407.5|124612|124412|124589|124389|74
1673262600000|2023-01-09 11:10:00|124607|124407|124606|124406|124615|124415|124585|124385|57
1673262900000|2023-01-09 11:15:00|124605.5|124405.5|124608|124408|124608.5|124408.5|124605|124405|25
1673263200000|2023-01-09 11:20:00|124607|124406|124605.5|124405.5|124608|124408|124605.5|124405.5|26
1673263500000|2023-01-09 11:25:00|124605|124405|124565|124365|124611|124411|124565|124365|82
1673263800000|2023-01-09 11:30:00|124563|124363|124576|124376|124576.5|124376.5|124560.5|124360.5|70
1673264100000|2023-01-09 11:35:00|124575.5|124375.5|124612|124412|124612|124412|124573|124373|19
1673264400000|2023-01-09 11:40:00|124612.5|124412.5|124614.5|124414.5|124620|124420|124611.5|124411.5|17
1673264700000|2023-01-09 11:45:00|124614|124414|124592|124392|124614|124414|124592|124392|23
1673265000000|2023-01-09 11:50:00|124591.5|124391.5|124528|124328|124591.5|124391.5|124528|124328|63
1673265300000|2023-01-09 11:55:00|124527.5|124327.5|124511|124311|124528|124328|124510.5|124310.5|22
1673265600000|2023-01-09 12:00:00|124502.5|124302.5|124489|124289|124502.5|124302.5|124485.5|124285.5|76
1673265900000|2023-01-09 12:05:00|124491|124291|124466|124266|124497|124297|124466|124266|61
1673266200000|2023-01-09 12:10:00|124466.5|124266.5|124448.5|124248.5|124467|124267|124448.5|124248.5|47
1673266500000|2023-01-09 12:15:00|124448|124248|124382.5|124182.5|124448.5|124248.5|124359|124159|81
1673266800000|2023-01-09 12:20:00|124383.5|124183.5|124390|124190|124393|124193|124371|124171|88
1673267100000|2023-01-09 12:25:00|124389.5|124189.5|124386.5|124186.5|124389.5|124189.5|124373.5|124173.5|67
1673267400000|2023-01-09 12:30:00|124387|124187|124328.5|124128.5|124387|124187|124328.5|124128.5|44
1673267700000|2023-01-09 12:35:00|124327.5|124127.5|124333|124133|124334|124134|124327|124127|24
1673268000000|2023-01-09 12:40:00|124333.5|124133.5|124394|124194|124405.5|124205.5|124303.5|124125|98
1673268300000|2023-01-09 12:45:00|124404.5|124204.5|124376.5|124176.5|124412|124240.5|124340.5|124172|41
1673268600000|2023-01-09 12:50:00|124377|124177|124355|124255|124411|124270|124331.5|124176.5|56
1673268900000|2023-01-09 12:55:00|124355.5|124255.5|124369|124269|124409.5|124280|124348|124209.5|64
1673269200000|2023-01-09 13:00:00|124368.5|124268.5|124390.5|124190.5|124419|124268.5|124350|124150|41
1673269500000|2023-01-09 13:05:00|124391|124191|124375.5|124175.5|124418|124218|124375|124175|86
1673269800000|2023-01-09 13:10:00|124375|124175|124363|124163|124384|124184|124360|124160|42
1673270100000|2023-01-09 13:15:00|124363.5|124163.5|124357.5|124157.5|124364|124164|124340.5|124140.5|10
1673270400000|2023-01-09 13:20:00|124357|124157|124255|124055|124357|124157|124255|124055|102
1673270700000|2023-01-09 13:25:00|124255.5|124055.5|124157.5|123957.5|124256|124056|124072.5|123872.5|216
1673271000000|2023-01-09 13:30:00|124156|123956|124139|123939|124157|123957|124109.5|123909.5|87
1673271300000|2023-01-09 13:35:00|124138|123938|124155.5|123955.5|124160|123960|124128|123928|83
1673271600000|2023-01-09 13:40:00|124156|123956|124205|124005|124205|124005|124150.5|123950.5|38
1673271900000|2023-01-09 13:45:00|124204.5|124004.5|124207.5|124007.5|124215.5|124015.5|124184.5|123984.5|96
1673272200000|2023-01-09 13:50:00|124208|124008|124246|124046|124272|124072|124207|124007|110
1673272500000|2023-01-09 13:55:00|124245.5|124045.5|124245|124045|124263.5|124063.5|124218.5|124018.5|135
1673272800000|2023-01-09 14:00:00|124246|124046|124250.5|124050.5|124258.5|124058.5|124231.5|124031.5|111
1673273100000|2023-01-09 14:05:00|124250|124050|124324|124124|124324|124124|124246.5|124046.5|108
1673273400000|2023-01-09 14:10:00|124323.5|124123.5|124325.5|124125.5|124331|124131|124321|124121|61
1673273700000|2023-01-09 14:15:00|124327|124127|124340|124140|124350.5|124150.5|124323.5|124123.5|59
1673274000000|2023-01-09 14:20:00|124340.5|124140.5|124326.5|124126.5|124349.5|124149.5|124326.5|124126.5|41
1673274300000|2023-01-09 14:25:00|124325|124125|124335|124135|124335|124135|124319|124119|22
1673274600000|2023-01-09 14:30:00|124335.5|124135.5|124325.5|124125.5|124346.5|124146.5|124291|124091|118
1673274900000|2023-01-09 14:35:00|124325|124125|124233|124033|124327|124127|124228.5|124028.5|105
1673275200000|2023-01-09 14:40:00|124232.5|124032.5|124161|123961|124260|124060|124156.5|123956.5|138
1673275500000|2023-01-09 14:45:00|124161.5|123961.5|124025|123801|124161.5|123961.5|124025|123785|87
1673275800000|2023-01-09 14:50:00|124024|123794|124002|123802|124024|123822.5|123952.5|123752.5|227
1673276100000|2023-01-09 14:55:00|124001.5|123801.5|124017|123817|124017.5|123817.5|123995|123795|81
1673276400000|2023-01-09 15:00:00|124017.5|123817.5|123848|123488|124017.5|123817.5|123699|123367.5|223
1673276700000|2023-01-09 15:05:00|123849|123489|123881|123521|123906|123546|123842.5|123482.5|155
1673277000000|2023-01-09 15:10:00|123881.5|123521.5|123785.5|123585.5|123930|123630.5|123744.5|123509.5|245
1673277300000|2023-01-09 15:15:00|123785|123585|123702.5|123502.5|123795|123595|123681.5|123406|261
1673277600000|2023-01-09 15:20:00|123703|123503|123705.5|123505.5|123719|123519|123633|123433|110
1673277900000|2023-01-09 15:25:00|123710.5|123510.5|123714|123514|123719.5|123519.5|123667.5|123467.5|92
1673278200000|2023-01-09 15:30:00|123714.5|123514.5|123683|123483|123727.5|123527.5|123683|123483|45
1673278500000|2023-01-09 15:35:00|123685|123485|123686.5|123486.5|123687.5|123487.5|123682|123482|15
1673278800000|2023-01-09 15:40:00|123687|123487|123649|123549|123697.5|123549|123635|123476|45
1673279100000|2023-01-09 15:45:00|123648.5|123548.5|123695.5|123495.5|123718.5|123569.5|123646.5|123472.5|61
1673279400000|2023-01-09 15:50:00|123695|123495|123692.5|123492.5|123695.5|123495.5|123684.5|123484.5|30
1673279700000|2023-01-09 15:55:00|123687.5|123487.5|123651|123451|123687.5|123487.5|123641.5|123441.5|88
1673280000000|2023-01-09 16:00:00|123651.5|123451.5|123634.5|123434.5|123663.5|123463.5|123634|123434|64
1673280300000|2023-01-09 16:05:00|123634|123434|123626|123426|123634.5|123434.5|123584|123384|49
1673280600000|2023-01-09 16:10:00|123626.5|123426.5|123603|123403|123626.5|123426.5|123603|123403|47
1673280900000|2023-01-09 16:15:00|123602.5|123402.5|123585.5|123385.5|123603|123403|123578|123378|37
1673281200000|2023-01-09 16:20:00|123586|123386|123527|123327|123590.5|123390.5|123506|123306|62
1673281500000|2023-01-09 16:25:00|123526.5|123326.5|123504|123304|123526.5|123326.5|123483.5|123283.5|76
1673281800000|2023-01-09 16:30:00|123502.5|123302.5|123525|123325|123569|123369|123492|123292|83
1673282100000|2023-01-09 16:35:00|123515|123315|123507|123307|123515|123315|123496.5|123296.5|28
1673282400000|2023-01-09 16:40:00|123507.5|123307.5|123632.5|123432.5|123642|123442|123507.5|123307.5|97
1673282700000|2023-01-09 16:45:00|123632|123432|123593.5|123393.5|123632|123432|123593.5|123393.5|53
1673283000000|2023-01-09 16:50:00|123594|123394|123563.5|123363.5|123594|123394|123560|123360|63
1673283300000|2023-01-09 16:55:00|123565|123365|123561|123201|123585|123366|123524|123200.5|148
1673283600000|2023-01-09 17:00:00|123560.5|123200.5|123551|123342|123700.5|123375|123548|123200|243
1673283900000|2023-01-09 17:05:00|123552|123341|123554|123324|123570|123341|123552|123324|33
1673284200000|2023-01-09 17:10:00|123553|123326|123581.5|123381.5|123582|123382|123550|123326|96
1673284500000|2023-01-09 17:15:00|123578.5|123378.5|123616|123416|123616|123416|123573|123373|62
1673284800000|2023-01-09 17:20:00|123615.5|123415.5|123651|123451|123654.5|123454.5|123594|123394|92
1673285100000|2023-01-09 17:25:00|123650|123450|123652|123452|123659.5|123459.5|123650|123450|42
1673285400000|2023-01-09 17:30:00|123654.5|123454.5|123650|123450|123654.5|123454.5|123650|123450|16
1673285700000|2023-01-09 17:35:00|123650.5|123450.5|123657.5|123457.5|123657.5|123457.5|123650.5|123450.5|2
1673286000000|2023-01-09 17:40:00|123656.5|123456.5|123665.5|123465.5|123692|123492|123656|123456|50
1673286300000|2023-01-09 17:45:00|123665|123465|123676.5|123476.5|123680|123480|123665|123465|40
1673286600000|2023-01-09 17:50:00|123675.5|123475.5|123675.5|123475.5|123684.5|123484.5|123675|123475|22
1673286900000|2023-01-09 17:55:00|123683|123483|123666|123466|123683|123483|123664|123464|34
1673287200000|2023-01-09 18:00:00|123665.5|123465.5|123673.5|123473.5|123673.5|123473.5|123665.5|123465.5|10
1673287500000|2023-01-09 18:05:00|123674|123474|123678|123478|123678.5|123478.5|123673.5|123473.5|14
1673287800000|2023-01-09 18:10:00|123678.5|123478.5|123762.5|123562.5|123762.5|123562.5|123677.5|123477.5|74
1673288100000|2023-01-09 18:15:00|123763|123563|123781|123581|123790.5|123590.5|123763|123563|62
1673288400000|2023-01-09 18:20:00|123780.5|123580.5|123767.5|123567.5|123781|123581|123767.5|123567.5|43
1673288700000|2023-01-09 18:25:00|123768|123568|123764|123564|123769|123569|123763|123563|24
1673289000000|2023-01-09 18:30:00|123762|123562|123747|123547|123762|123562|123747|123547|39
1673289300000|2023-01-09 18:35:00|123747.5|123547.5|123755.5|123555.5|123755.5|123555.5|123745.5|123545.5|30
1673289600000|2023-01-09 18:40:00|123755|123555|123804.5|123604.5|123805.5|123605.5|123755|123555|62
1673289900000|2023-01-09 18:45:00|123804|123604|123811.5|123611.5|123814|123614|123799.5|123599.5|72
1673290200000|2023-01-09 18:50:00|123812|123612|123808.5|123608.5|123812|123612|123804|123604|14
1673290500000|2023-01-09 18:55:00|123807|123607|123806|123606|123807|123607|123806|123606|2
1673290800000|2023-01-09 19:00:00|123805|123605|123802|123602|123805|123605|123799|123599|11
1673291100000|2023-01-09 19:05:00|123802.5|123602.5|123769|123569|123802.5|123602.5|123768|123568|28
1673291400000|2023-01-09 19:10:00|123770|123570|123779|123544|123790|123571|123737|123520|126
1673291700000|2023-01-09 19:15:00|123780|123543|123919|123711|123919|123716|123779|123526|147
1673292000000|2023-01-09 19:20:00|123920|123710|123803.5|123603.5|123922|123710|123802|123538|160
1673292300000|2023-01-09 19:25:00|123815|123615|123825|123625|123867|123649|123808|123595|115
1673292600000|2023-01-09 19:30:00|123825.5|123625.5|123825|123625|123827|123627|123808.5|123608.5|69
1673292900000|2023-01-09 19:35:00|123825.5|123625.5|123825|123625|123825.5|123625.5|123825|123625|4
1673293200000|2023-01-09 19:40:00|123823.5|123623.5|123749|123525|123823.5|123623.5|123742|123523|109
1673293500000|2023-01-09 19:45:00|123750|123524|123778|123565|123795|123565|123750|123508|81
1673293800000|2023-01-09 19:50:00|123777|123566|123760|123518|123777|123574.5|123733|123518|108
1673294100000|2023-01-09 19:55:00|123761|123517|123804|123526|123804|123526|123761|123502|36
1673294400000|2023-01-09 20:00:00|123810|123533|123804|123603|123816|123606|123784|123533|76
1673294700000|2023-01-09 20:05:00|123803.5|123604|123803.5|123603.5|123810|123610|123803|123603|26
1673295000000|2023-01-09 20:10:00|123804|123604|123804|123604|123804|123604|123804|123604|1
1673295300000|2023-01-09 20:15:00|123811|123611|123852|123652|123852.5|123652.5|123810|123610|90
1673295600000|2023-01-09 20:20:00|123851.5|123651.5|123840|123640|123856.5|123656.5|123840|123640|14
1673295900000|2023-01-09 20:25:00|123840.5|123640.5|123821.5|123621.5|123841|123641|123821|123621|43
1673296200000|2023-01-09 20:30:00|123821|123621|123903|123656|123903|123690|123820|123620|126
1673296500000|2023-01-09 20:35:00|123904|123655|123918|123652|123918|123656|123904|123651|16
1673296800000|2023-01-09 20:40:00|123938|123672|123946|123689|123975|123698|123938|123666|43
1673297100000|2023-01-09 20:45:00|123945|123690|123905|123686|123945|123701|123905|123682|40
1673297400000|2023-01-09 20:50:00|123886|123669|123899|123644|123899|123669|123885|123644|38
1673297700000|2023-01-09 20:55:00|123898|123645|123919|123661|123925|123661|123898|123642|37
1673308800000|2023-01-10 00:00:00|124302.5|123942.5|124049|123849|124302.5|123942.5|123973|123773|415
1673309100000|2023-01-10 00:05:00|124044|123844|124216.5|124016.5|124253.5|124053.5|124042.5|123842.5|485
1673309400000|2023-01-10 00:10:00|124215.5|124015.5|124252.5|124052.5|124313|124113|124185.5|123985.5|470
1673309700000|2023-01-10 00:15:00|124261|124061|124254.5|124154.5|124353|124175|124214.5|124014.5|499
1673310000000|2023-01-10 00:20:00|124258|124158|124218.5|124118.5|124325.5|124225.5|124212.5|124112.5|363
1673310300000|2023-01-10 00:25:00|124217|124117|124291.5|124191.5|124361|124261|124217|124117|467
1673310600000|2023-01-10 00:30:00|124294.5|124194.5|124190.5|124090.5|124297.5|124197.5|124127.5|123998.5|544
1673310900000|2023-01-10 00:35:00|124191.5|124091.5|124257.5|124157.5|124257.5|124157.5|124191.5|124091.5|373
1673311200000|2023-01-10 00:40:00|124255.5|124155.5|124311|124211|124325|124225|124175|124075|428
1673311500000|2023-01-10 00:45:00|124310.5|124210.5|124216.5|124116.5|124310.5|124210.5|124205.5|124105.5|400
1673311800000|2023-01-10 00:50:00|124217.5|124117.5|124155.5|124055.5|124262|124162|124154|124054|423
1673312100000|2023-01-10 00:55:00|124156|124056|124057|123957|124263|124163|124057|123957|446
1673312400000|2023-01-10 01:00:00|124056.5|123956.5|124085.5|123985.5|124130.5|124030.5|124025.5|123925.5|518
1673312700000|2023-01-10 01:05:00|124086|123986|124074.5|123974.5|124135.5|124035.5|124015.5|123915.5|457
1673313000000|2023-01-10 01:10:00|124066|123966|124092.5|123992.5|124128|124028|124059|123959|342
1673313300000|2023-01-10 01:15:00|124093.5|123993.5|124105|124005|124149.5|124049.5|124067.5|123967.5|365
1673313600000|2023-01-10 01:20:00|124103.5|124003.5|124123.5|124023.5|124150.5|124050.5|124078.5|123978.5|369
1673313900000|2023-01-10 01:25:00|124122|124022|124002.5|123902.5|124122|124022|123929.5|123829.5|482
1673314200000|2023-01-10 01:30:00|124002|123902|123849.5|123749.5|124019|123919|123849.5|123749.5|591
1673314500000|2023-01-10 01:35:00|123851|123751|123891.5|123791.5|123986|123874|123806|123706|576
1673314800000|2023-01-10 01:40:00|123889.5|123789.5|123809|123709|123898|123798|123793.5|123693.5|482
1673315100000|2023-01-10 01:45:00|123808|123708|123713.5|123613.5|123808|123708|123656|123556|562
1673315400000|2023-01-10 01:50:00|123716.5|123616.5|123557|123457|123767.5|123667.5|123555.5|123455.5|446
1673315700000|2023-01-10 01:55:00|123556|123456|123703.5|123603.5|123717|123617|123556|123456|505
1673316000000|2023-01-10 02:00:00|123702.5|123602.5|123745|123645|123806|123706|123690|123590|455
1673316300000|2023-01-10 02:05:00|123746.5|123646.5|123719|123619|123802.5|123702.5|123718|123618|450
1673316600000|2023-01-10 02:10:00|123720|123620|123742|123642|123762|123662|123665|123565|450
1673316900000|2023-01-10 02:15:00|123740|123640|123646.5|123546.5|123745|123645|123610|123510|394
1673317200000|2023-01-10 02:20:00|123647|123547|123740|123640|123748|123648|123615.5|123515.5|343
1673317500000|2023-01-10 02:25:00|123740.5|123640.5|123907|123807|123981|123881|123729|123629|584
1673317800000|2023-01-10 02:30:00|123908.5|123808.5|123997|123897|123997.5|123897.5|123812.5|123712.5|627
1673318100000|2023-01-10 02:35:00|123998.5|123898.5|123983.5|123883.5|124047|123947|123928|123828|629
1673318400000|2023-01-10 02:40:00|123984|123884|123983|123883|124092.5|123992.5|123941.5|123841.5|528
1673318700000|2023-01-10 02:45:00|123982|123882|123912|123812|123993|123893|123906.5|123806.5|416
1673319000000|2023-01-10 02:50:00|123913|123813|123902.5|123802.5|123924|123824|123834.5|123734.5|375
1673319300000|2023-01-10 02:55:00|123903|123803|123763|123663|123929|123829|123763|123663|425
1673319600000|2023-01-10 03:00:00|123769|123669|123783|123683|123870.5|123770.5|123758.5|123658.5|433
1673319900000|2023-01-10 03:05:00|123784|123684|123807|123707|123841.5|123741.5|123765.5|123665.5|347
1673320200000|2023-01-10 03:10:00|123808.5|123708.5|123825|123725|123839.5|123739.5|123791|123691|307
1673320500000|2023-01-10 03:15:00|123824|123724|123773|123673|123824|123724|123729.5|123629.5|399
1673320800000|2023-01-10 03:20:00|123772.5|123672.5|123771.5|123671.5|123794.5|123694.5|123729.5|123629.5|333
1673321100000|2023-01-10 03:25:00|123771|123671|123806.5|123706.5|123862.5|123762.5|123765.5|123665.5|313
1673321400000|2023-01-10 03:30:00|123806|123706|123928.5|123828.5|123962|123862|123785.5|123685.5|373
1673321700000|2023-01-10 03:35:00|123928|123828|123901|123801|123966.5|123866.5|123888|123788|304
1673322000000|2023-01-10 03:40:00|123898.5|123798.5|123880.5|123780.5|123898.5|123798.5|123803.5|123703.5|384
1673322300000|2023-01-10 03:45:00|123878.5|123778.5|123846.5|123746.5|123922|123822|123841|123741|298
1673322600000|2023-01-10 03:50:00|123845.5|123745.5|123820|123720|123851|123751|123802.5|123702.5|360
1673322900000|2023-01-10 03:55:00|123819.5|123719.5|123843|123743|123864|123764|123802|123702|292
1673323200000|2023-01-10 04:00:00|123845|123745|123881|123781|123912|123812|123814.5|123714.5|261
1673323500000|2023-01-10 04:05:00|123880.5|123780.5|123859.5|123759.5|123897|123797|123837|123737|297
1673323800000|2023-01-10 04:10:00|123859|123759|123875|123775|123889|123789|123831|123731|314
1673324100000|2023-01-10 04:15:00|123876.5|123776.5|123894.5|123794.5|123940|123840|123873.5|123773.5|256
1673324400000|2023-01-10 04:20:00|123895|123795|123908.5|123808.5|123937|123837|123890.5|123790.5|244
1673324700000|2023-01-10 04:25:00|123909|123809|123924.5|123824.5|123938|123838|123896.5|123796.5|250
1673325000000|2023-01-10 04:30:00|123923.5|123823.5|123955.5|123855.5|123955.5|123855.5|123901|123801|213
1673325300000|2023-01-10 04:35:00|123956|123856|124010.5|123910.5|124014|123914|123954.5|123854.5|261
1673325600000|2023-01-10 04:40:00|124012|123912|124093.5|123993.5|124098.5|123998.5|124007|123907|294
1673325900000|2023-01-10 04:45:00|124093|123993|124037.5|123937.5|124134|124034|124035.5|123935.5|322
1673326200000|2023-01-10 04:50:00|124037|123937|124152|124052|124171.5|124071.5|124025.5|123925.5|395
1673326500000|2023-01-10 04:55:00|124151.5|124051.5|124114|124014|124171|124071|124072|123972|301
1673326800000|2023-01-10 05:00:00|124115|124015|124073.5|123973.5|124121|124021|124031.5|123931.5|384
1673327100000|2023-01-10 05:05:00|124074|123974|123940.5|123840.5|124081|123981|123909.5|123809.5|401
1673327400000|2023-01-10 05:10:00|123941|123841|123985|123885|123996.5|123896.5|123919|123819|310
1673327700000|2023-01-10 05:15:00|123987|123887|123908.5|123808.5|124002.5|123902.5|123905.5|123805.5|399
1673328000000|2023-01-10 05:20:00|123908|123808|123962|123862|123962|123862|123873|123773|350
1673328300000|2023-01-10 05:25:00|123961.5|123861.5|123929|123829|123963|123863|123842.5|123742.5|383
1673328600000|2023-01-10 05:30:00|123928|123828|123855.5|123755.5|123928|123828|123846.5|123746.5|367
1673328900000|2023-01-10 05:35:00|123844.5|123744.5|123830.5|123730.5|123849.5|123749.5|123778|123678|361
1673329200000|2023-01-10 05:40:00|123831|123731|123868|123768|123885.5|123785.5|123795|123695|354
1673329500000|2023-01-10 05:45:00|123867.5|123767.5|123808|123708|123867.5|123767.5|123799.5|123699.5|274
1673329800000|2023-01-10 05:50:00|123809|123709|123986.5|123886.5|123989.5|123889.5|123809|123709|351
1673330100000|2023-01-10 05:55:00|123986|123886|124063.5|123963.5|124098|123998|123975.5|123875.5|503
1673330400000|2023-01-10 06:00:00|124060.5|123960.5|124101|124001|124137.5|124037.5|123996.5|123896.5|495
1673330700000|2023-01-10 06:05:00|124098|123998|124190|124090|124240|124140|124077|123977|449
1673331000000|2023-01-10 06:10:00|124190.5|124090.5|124175.5|124075.5|124257.5|124157.5|124143|124043|438
1673331300000|2023-01-10 06:15:00|124179.5|124079.5|124256|124156|124286.5|124186.5|124178|124078|411
1673331600000|2023-01-10 06:20:00|124255.5|124155.5|124312.5|124212.5|124353.5|124253.5|124240.5|124140.5|386
1673331900000|2023-01-10 06:25:00|124312|124212|124398|124298|124416|124316|124262|124162|413
1673332200000|2023-01-10 06:30:00|124393|124293|124417.5|124317.5|124417.5|124317.5|124345.5|124245.5|297
1673332500000|2023-01-10 06:35:00|124418.5|124318.5|124450|124250|124507|124371.5|124418.5|124250|119
1673332800000|2023-01-10 06:40:00|124449|124249|124364|124264|124482|124284|124361.5|124185.5|211
1673333100000|2023-01-10 06:45:00|124372|124272|124383|124283|124460.5|124335.5|124362|124260.5|124
1673333400000|2023-01-10 06:50:00|124393|124293|124383|124283|124406.5|124306.5|124383|124283|34
1673333700000|2023-01-10 06:55:00|124382.5|124282.5|124366.5|124166.5|124387|124286|124299.5|124146.5|132
1673334000000|2023-01-10 07:00:00|124365.5|124165.5|124332.5|124232.5|124420|124268.5|124328.5|124152|256
1673334300000|2023-01-10 07:05:00|124333|124233|124390|124190|124401.5|124262|124311.5|124187|138
1673334600000|2023-01-10 07:10:00|124390.5|124190.5|124421|124221|124452|124291|124324|124168|170
1673334900000|2023-01-10 07:15:00|124422|124222|124424.5|124324.5|124533.5|124365|124403|124220|200
1673335200000|2023-01-10 07:20:00|124423.5|124323.5|124453|124253|124497.5|124355.5|124354.5|124253|211
1673335500000|2023-01-10 07:25:00|124453.5|124253.5|124508|124308|124508|124308|124416|124216|210
1673335800000|2023-01-10 07:30:00|124507.5|124307.5|124535|124335|124550.5|124350.5|124484.5|124284.5|226
1673336100000|2023-01-10 07:35:00|124534.5|124334.5|124454.5|124254.5|124537.5|124337.5|124446|124246|188
1673336400000|2023-01-10 07:40:00|124445.5|124245.5|124447.5|124247.5|124468.5|124305.5|124369|124212.5|152
1673336700000|2023-01-10 07:45:00|124446.5|124246.5|124433|124233|124453|124253|124404|124204|134
1673337000000|2023-01-10 07:50:00|124432|124232|124510|124310|124538|124392|124430|124230|131
1673337300000|2023-01-10 07:55:00|124510.5|124310.5|124485.5|124285.5|124542|124391|124436|124269|177
1673337600000|2023-01-10 08:00:00|124484.5|124284.5|124493|124293|124525.5|124325.5|124466.5|124266.5|271
1673337900000|2023-01-10 08:05:00|124492.5|124292.5|124453|124253|124496.5|124296.5|124427|124227|165
1673338200000|2023-01-10 08:10:00|124450.5|124250.5|124478.5|124278.5|124482|124282|124381|124181|276
1673338500000|2023-01-10 08:15:00|124478|124278|124281.5|124081.5|124478|124278|124233.5|124033.5|267
1673338800000|2023-01-10 08:20:00|124283|124083|124224|124024|124362.5|124162.5|124211|124011|220
1673339100000|2023-01-10 08:25:00|124223.5|124023.5|124198.5|123998.5|124232|124032|124154|123954|226
1673339400000|2023-01-10 08:30:00|124198|123998|124177|123977|124236|124036|124088.5|123888.5|203
1673339700000|2023-01-10 08:35:00|124176.5|123976.5|124222|124022|124225|124025|124159|123959|235
1673340000000|2023-01-10 08:40:00|124221.5|124021.5|124316.5|124116.5|124316.5|124116.5|124190|123990|329
1673340300000|2023-01-10 08:45:00|124315|124115|124306.5|124106.5|124325.5|124125.5|124298|124098|77
1673340600000|2023-01-10 08:50:00|124307.5|124107.5|124317|124117|124323|124123|124306.5|124106.5|51
1673340900000|2023-01-10 08:55:00|124316.5|124116.5|124326|124126|124333|124133|124293|124093|67
1673341200000|2023-01-10 09:00:00|124328|124128|124375.5|124175.5|124390.5|124190.5|124327.5|124127.5|71
1673341500000|2023-01-10 09:05:00|124376|124176|124449|124249|124528.5|124328.5|124375.5|124175.5|142
1673341800000|2023-01-10 09:10:00|124449.5|124249.5|124449|124249|124450.5|124250.5|124360|124160|98
1673342100000|2023-01-10 09:15:00|124448|124248|124425.5|124225.5|124448|124248|124423.5|124223.5|46
1673342400000|2023-01-10 09:20:00|124426.5|124226.5|124467|124267|124482|124282|124426.5|124226.5|65
1673342700000|2023-01-10 09:25:00|124465.5|124265.5|124409|124209|124465.5|124265.5|124409|124209|73
1673343000000|2023-01-10 09:30:00|124408.5|124208.5|124420.5|124220.5|124448.5|124248.5|124392|124192|71
1673343300000|2023-01-10 09:35:00|124420|124220|124483.5|124283.5|124500|124300|124408.5|124208.5|58
1673343600000|2023-01-10 09:40:00|124483|124283|124461|124261|124483|124283|124445|124245|53
1673343900000|2023-01-10 09:45:00|124460.5|124260.5|124453.5|124253.5|124472|124272|124453.5|124253.5|47
1673344200000|2023-01-10 09:50:00|124453|124253|124459|124259|124461|124261|124443|124243|72
1673344500000|2023-01-10 09:55:00|124459.5|124259.5|124455|124255|124459.5|124259.5|124447.5|124247.5|23
1673344800000|2023-01-10 10:00:00|124455.5|124255.5|124479.5|124279.5|124484.5|124284.5|124436|124236|36
1673345100000|2023-01-10 10:05:00|124477.5|124277.5|124470|124370|124498.5|124382.5|124441.5|124277.5|39
1673345400000|2023-01-10 10:10:00|124495|124395|124539.5|124339.5|124574|124427.5|124465|124265|61
1673345700000|2023-01-10 10:15:00|124539|124339|124551|124351|124551|124351|124502|124302|89
1673346000000|2023-01-10 10:20:00|124548|124348|124543.5|124343.5|124548|124348|124540.5|124340.5|67
1673346300000|2023-01-10 10:25:00|124543|124343|124625|124425|124626.5|124426.5|124542.5|124342.5|78
1673346600000|2023-01-10 10:30:00|124624.5|124424.5|124597|124397|124625|124425|124596.5|124396.5|24
1673346900000|2023-01-10 10:35:00|124611|124411|124616.5|124416.5|124624|124424|124607.5|124407.5|65
1673347200000|2023-01-10 10:40:00|124615.5|124415.5|124542|124342|124617.5|124417.5|124539.5|124339.5|91
1673347500000|2023-01-10 10:45:00|124541.5|124341.5|124588|124388|124593.5|124393.5|124531.5|124331.5|112
1673347800000|2023-01-10 10:50:00|124587|124387|124588|124388|124588|124388|124582|124382|49
1673348100000|2023-01-10 10:55:00|124588.5|124388.5|124602.5|124402.5|124628.5|124428.5|124588|124388|118
1673348400000|2023-01-10 11:00:00|124602|124402|124570|124365|124602.5|124402.5|124567|124365|100
1673348700000|2023-01-10 11:05:00|124574|124374|124623.5|124423.5|124625|124425|124574|124374|127
1673349000000|2023-01-10 11:10:00|124624|124424|124629|124429|124648.5|124448.5|124624|124424|26
1673349300000|2023-01-10 11:15:00|124628.5|124428.5|124622|124422|124628.5|124428.5|124621|124421|22
1673349600000|2023-01-10 11:20:00|124622.5|124422.5|124628.5|124428.5|124645|124445|124622|124422|28
1673349900000|2023-01-10 11:25:00|124627.5|124427.5|124627.5|124427.5|124634.5|124434.5|124624|124424|27
1673350200000|2023-01-10 11:30:00|124629|124429|124622|124422|124630.5|124430.5|124607|124407|53
1673350500000|2023-01-10 11:35:00|124623|124423|124633|124433|124634|124434|124621|124421|51
1673350800000|2023-01-10 11:40:00|124632.5|124432.5|124621.5|124421.5|124661|124461|124619.5|124419.5|47
1673351100000|2023-01-10 11:45:00|124621|124421|124620.5|124420.5|124621.5|124421.5|124619.5|124419.5|27
1673351400000|2023-01-10 11:50:00|124621.5|124421.5|124629|124429|124629|124429|124613|124413|30
1673351700000|2023-01-10 11:55:00|124669|124469|124645|124445|124694.5|124494.5|124628|124428|50
1673352000000|2023-01-10 12:00:00|124644|124444|124666|124466|124716.5|124516.5|124641.5|124441.5|54
1673352300000|2023-01-10 12:05:00|124665.5|124465.5|124673|124473|124685.5|124485.5|124651|124451|78
1673352600000|2023-01-10 12:10:00|124674.5|124474.5|124736.5|124536.5|124737.5|124537.5|124674.5|124474.5|117
1673352900000|2023-01-10 12:15:00|124737|124537|124713.5|124513.5|124737|124537|124713|124513|92
1673353200000|2023-01-10 12:20:00|124713|124513|124697|124497|124714.5|124514.5|124697|124497|68
1673353500000|2023-01-10 12:25:00|124697.5|124497.5|124700.5|124500.5|124730.5|124530.5|124661|124461|127
1673353800000|2023-01-10 12:30:00|124700|124500|124718|124518|124718.5|124518.5|124698|124498|30
1673354100000|2023-01-10 12:35:00|124718.5|124518.5|124721.5|124521.5|124724.5|124524.5|124718|124518|36
1673354400000|2023-01-10 12:40:00|124720.5|124520.5|124739.5|124539.5|124767.5|124567.5|124716.5|124516.5|36
1673354700000|2023-01-10 12:45:00|124740.5|124540.5|124759|124559|124759|124559|124740|124540|50
1673355000000|2023-01-10 12:50:00|124757.5|124557.5|124795|124595|124804|124604|124752|124552|90
1673355300000|2023-01-10 12:55:00|124794|124594|124797.5|124597.5|124801.5|124601.5|124793.5|124593.5|59
1673355600000|2023-01-10 13:00:00|124798|124598|124818.5|124618.5|124820|124620|124792|124592|29
1673355900000|2023-01-10 13:05:00|124819|124619|124803.5|124603.5|124834.5|124634.5|124797|124597|83
1673356200000|2023-01-10 13:10:00|124799.5|124599.5|124820|124620|124821.5|124621.5|124792|124592|28
1673356500000|2023-01-10 13:15:00|124819.5|124619.5|124796.5|124596.5|124827.5|124627.5|124793.5|124593.5|34
1673356800000|2023-01-10 13:20:00|124797|124597|124812|124612|124814.5|124614.5|124789.5|124589.5|35
1673357100000|2023-01-10 13:25:00|124813|124613|124816|124616|124820|124620|124813|124613|26
1673357400000|2023-01-10 13:30:00|124817.5|124617.5|124813|124613|124837|124637|124808|124608|36
1673357700000|2023-01-10 13:35:00|124813.5|124613.5|124782.5|124582.5|124814|124614|124772.5|124572.5|47
1673358000000|2023-01-10 13:40:00|124783|124583|124797|124597|124797|124597|124783|124583|15
1673358300000|2023-01-10 13:45:00|124797.5|124597.5|124794.5|124594.5|124811|124611|124783|124583|42
1673358600000|2023-01-10 13:50:00|124794|124594|124789|124589|124809|124609|124789|124589|40
1673358900000|2023-01-10 13:55:00|124789.5|124589.5|124744.5|124544.5|124790|124590|124715|124515|109
1673359200000|2023-01-10 14:00:00|124734|124534|124603|124403|124739.5|124539.5|124597.5|124397.5|217
1673359500000|2023-01-10 14:05:00|124604.5|124404.5|124457.5|124257.5|124604.5|124404.5|124442|124242|87
1673359800000|2023-01-10 14:10:00|124457|124257|124560.5|124360.5|124568.5|124368.5|124450|124250|171
1673360100000|2023-01-10 14:15:00|124560|124360|124455.5|124255.5|124560|124360|124455.5|124255.5|102
1673360400000|2023-01-10 14:20:00|124456|124256|124499.5|124299.5|124543|124343|124454|124254|110
1673360700000|2023-01-10 14:25:00|124500|124300|124565|124365|124565|124365|124495|124295|111
1673361000000|2023-01-10 14:30:00|124572|124372|124463.5|124263.5|124594|124394|124463.5|124263.5|142
1673361300000|2023-01-10 14:35:00|124463|124263|124404|124204|124464.5|124264.5|124365|124165|97
1673361600000|2023-01-10 14:40:00|124403.5|124203.5|124425|124217|124425|124217|124403.5|124203.5|41
1673361900000|2023-01-10 14:45:00|124456|124250|124466|124266|124474.5|124274.5|124455|124250|150
1673362200000|2023-01-10 14:50:00|124465|124265|124527|124295|124597|124369|124463|124263|195
1673362500000|2023-01-10 14:55:00|124526|124296|124561|124361|124563.5|124363.5|124505|124289|104
1673362800000|2023-01-10 15:00:00|124560.5|124360.5|124551|124351|124560.5|124360.5|124505|124305|119
1673363100000|2023-01-10 15:05:00|124552.5|124352.5|124522|124173|124567|124367|124452.5|124173|79
1673363400000|2023-01-10 15:10:00|124523|124172|124478|124175|124540|124244|124455|124164|97
1673363700000|2023-01-10 15:15:00|124479|124174|124605.5|124405.5|124656|124444|124479|124167|223
1673364000000|2023-01-10 15:20:00|124606|124406|124620|124420|124650|124450|124598|124398|74
1673364300000|2023-01-10 15:25:00|124620.5|124420.5|124459|124259|124620.5|124420.5|124458.5|124257|140
1673364600000|2023-01-10 15:30:00|124460|124260|124580|124306|124580|124337.5|124460|124260|118
1673364900000|2023-01-10 15:35:00|124581|124305|124514|124306|124581|124358|124468|124148|98
1673365200000|2023-01-10 15:40:00|124513|124307|124571|124371|124571|124371|124511|124307|137
1673365500000|2023-01-10 15:45:00|124571.5|124371.5|124565.5|124365.5|124602|124402|124552.5|124352.5|153
1673365800000|2023-01-10 15:50:00|124564|124364|124533|124312|124564|124364|124519.5|124311|153
1673366100000|2023-01-10 15:55:00|124534|124311|124527|124210|124574|124311|124517|124210|128
1673366400000|2023-01-10 16:00:00|124528|124209|124527|124284|124568|124294|124508|124200|109
1673366700000|2023-01-10 16:05:00|124521|124279|124486|124231|124535|124284|124473|124167|149
1673367000000|2023-01-10 16:10:00|124473|124219|124453|124230|124474|124240|124420|124175|112
1673367300000|2023-01-10 16:15:00|124452|124231|124473|124273|124473.5|124273.5|124423|124222|64
1673367600000|2023-01-10 16:20:00|124473.5|124273.5|124447.5|124247.5|124491.5|124291.5|124413|124213|104
1673367900000|2023-01-10 16:25:00|124448|124248|124460|124260|124484.5|124284.5|124408|124208|55
1673368200000|2023-01-10 16:30:00|124460.5|124260.5|124501.5|124301.5|124501.5|124301.5|124451|124251|61
1673368500000|2023-01-10 16:35:00|124502|124302|124501|124301|124502.5|124302.5|124447|124239|98
1673368800000|2023-01-10 16:40:00|124501.5|124301.5|124557|124357|124557|124357|124501|124301|31
1673369100000|2023-01-10 16:45:00|124556.5|124356.5|124564.5|124364.5|124595.5|124395.5|124556|124356|69
1673369400000|2023-01-10 16:50:00|124565|124365|124529|124329|124576|124376|124529|124329|42
1673369700000|2023-01-10 16:55:00|124513|124308|124584|124384|124595.5|124395.5|124513|124308|95
1673370000000|2023-01-10 17:00:00|124584.5|124384.5|124532.5|124332.5|124595.5|124395.5|124505|124305|61
1673370300000|2023-01-10 17:05:00|124533|124333|124575|124334|124578|124364|124533|124333|103
1673370600000|2023-01-10 17:10:00|124578|124336|124545|124345|124579|124345.5|124544|124325|62
1673370900000|2023-01-10 17:15:00|124545.5|124345.5|124543.5|124343.5|124556|124356|124543|124343|56
1673371200000|2023-01-10 17:20:00|124544|124344|124518|124168|124547|124347|124452|124168|124
1673371500000|2023-01-10 17:25:00|124517|124169|124488|124188|124517|124188|124480|124156|49
1673371800000|2023-01-10 17:30:00|124487|124189|124510|124171|124510|124195|124483|124171|45
1673372100000|2023-01-10 17:35:00|124515|124175|124510|124183|124516|124183|124509|124175|24
1673372400000|2023-01-10 17:40:00|124509|124184|124474|124187|124509|124192|124474|124164|48
1673372700000|2023-01-10 17:45:00|124473|124188|124484|124204|124485|124217|124464|124188|43
1673373000000|2023-01-10 17:50:00|124494|124206|124487|124198|124494|124206|124483|124183|38
1673373300000|2023-01-10 17:55:00|124488|124200|124486|124180|124496|124200|124481|124177|69
1673373600000|2023-01-10 18:00:00|124485|124178|124461|124168|124495|124182|124458|124147|45
1673373900000|2023-01-10 18:05:00|124460|124170|124396|124196|124460|124196|124390|124132|95
1673374200000|2023-01-10 18:10:00|124395.5|124195.5|124397|124197|124399|124199|124395.5|124195.5|25
1673374500000|2023-01-10 18:15:00|124396.5|124196.5|124370.5|124170.5|124396.5|124196.5|124365|124165|62
1673374800000|2023-01-10 18:20:00|124371|124171|124372|124172|124372|124172|124370.5|124170.5|7
1673375100000|2023-01-10 18:25:00|124356.5|124156.5|124366|124149|124369.5|124169.5|124344.5|124144.5|71
1673375400000|2023-01-10 18:30:00|124367|124150|124382|124174|124387|124174|124366|124147|42
1673375700000|2023-01-10 18:35:00|124381|124175|124388|124173|124417|124217|124369.5|124168|77
1673376000000|2023-01-10 18:40:00|124387|124172|124387|124172|124387|124172|124387|124172|2
1673376300000|2023-01-10 18:45:00|124399|124184|124411|124167|124411|124184|124399|124167|28
1673376600000|2023-01-10 18:50:00|124414|124163|124447|124158|124477|124192|124414|124137|91
1673376900000|2023-01-10 18:55:00|124446|124159|124446|124160|124446|124160|124446|124159|3
1673377200000|2023-01-10 19:00:00|124443|124158|124300|124004|124443|124162|124273|124004|91
1673377500000|2023-01-10 19:05:00|124301|124003|124301.5|123941.5|124302|124003|124282|123941|62
1673377800000|2023-01-10 19:10:00|124298.5|123938.5|124272|123927|124298.5|123938.5|124272|123914.5|23
1673378100000|2023-01-10 19:15:00|124271|123928|124255|123944|124271|123954|124248|123928|53
1673378400000|2023-01-10 19:20:00|124256|123943|124236|123950|124267|123960|124236|123941|40
1673378700000|2023-01-10 19:25:00|124235|123951|124214|123959|124235|123959|124214|123941|29
1673379300000|2023-01-10 19:35:00|124213|123964|124168|123953|124223|123964|124167|123921|68
1673379600000|2023-01-10 19:40:00|124169|123956|124177|123953|124182|123959|124154|123932|38
1673379900000|2023-01-10 19:45:00|124178|123952|124175.5|123975.5|124185|123976.5|124175.5|123951|31
1673380500000|2023-01-10 19:55:00|124175|123975|124174|123974|124176.5|123976.5|124173.5|123973.5|13
1673380800000|2023-01-10 20:00:00|124175|123975|124174.5|123974.5|124176|123976|124172.5|123972|35
1673381100000|2023-01-10 20:05:00|124175|123975|124175|123975|124175|123975|124175|123975|1
1673381700000|2023-01-10 20:15:00|124174.5|123974.5|124174.5|123974.5|124176.5|123976.5|124173|123973|28
1673382000000|2023-01-10 20:20:00|124175|123975|124179.5|123979.5|124179.5|123979.5|124174.5|123974.5|6
1673382300000|2023-01-10 20:25:00|124179|123979|124187.5|123987.5|124188.5|123988.5|124179|123979|33
1673382600000|2023-01-10 20:30:00|124189.5|123989.5|124191|123991|124193.5|123993.5|124189.5|123989.5|23
1673382900000|2023-01-10 20:35:00|124191.5|123991.5|124185|123985|124192|123992|124185|123985|26
1673383200000|2023-01-10 20:40:00|124185.5|123985.5|124180|123978|124185.5|123985.5|124170|123970|27
1673383500000|2023-01-10 20:45:00|124179.5|123979|124179|123979|124185.5|123985.5|124169.5|123969.5|66
1673383800000|2023-01-10 20:50:00|124179.5|123979.5|124180.5|123980.5|124189.5|123989.5|124179.5|123979.5|6
1673384100000|2023-01-10 20:55:00|124181|123981|124160|123960|124188|123988|124154|123954|61
1673395200000|2023-01-11 00:00:00|124250|123890|124155|123955|124361.5|124118.5|124145|123888.5|359
1673395500000|2023-01-11 00:05:00|124154.5|123954.5|124050.5|123850.5|124162.5|123962.5|123984.5|123784.5|503
1673395800000|2023-01-11 00:10:00|124049.5|123849.5|123969|123769|124104|123904|123969|123769|341
1673396100000|2023-01-11 00:15:00|123967|123767|124088|123888|124119.5|123919.5|123948.5|123748.5|439
1673396400000|2023-01-11 00:20:00|124090.5|123890.5|124146|124046|124150|124050|123971|123816.5|396
1673396700000|2023-01-11 00:25:00|124143|124043|124197|124097|124233.5|124133.5|124139.5|124039.5|426
1673397000000|2023-01-11 00:30:00|124197.5|124097.5|124407.5|124207.5|124456.5|124256.5|124131|124031|569
1673397300000|2023-01-11 00:35:00|124408|124208|124291.5|124191.5|124448.5|124248.5|124281|124142|377
1673397600000|2023-01-11 00:40:00|124290.5|124190.5|124250.5|124150.5|124303.5|124203.5|124220.5|124120.5|349
1673397900000|2023-01-11 00:45:00|124254.5|124154.5|124527.5|124427.5|124527.5|124427.5|124249.5|124149.5|436
1673398200000|2023-01-11 00:50:00|124526.5|124426.5|124517.5|124417.5|124621|124521|124480.5|124380.5|529
1673398500000|2023-01-11 00:55:00|124516.5|124416.5|124466|124366|124526.5|124426.5|124360.5|124260.5|454
1673398800000|2023-01-11 01:00:00|124465.5|124365.5|124558.5|124458.5|124599.5|124499.5|124380.5|124280.5|488
1673399100000|2023-01-11 01:05:00|124559|124459|124634.5|124534.5|124657|124557|124559|124459|485
1673399400000|2023-01-11 01:10:00|124641|124541|124625.5|124525.5|124646|124546|124589|124489|339
1673399700000|2023-01-11 01:15:00|124627.5|124527.5|124605.5|124505.5|124686|124586|124595|124495|366
1673400000000|2023-01-11 01:20:00|124611.5|124511.5|124698|124598|124773|124673|124611.5|124511.5|450
1673400300000|2023-01-11 01:25:00|124699|124599|124835|124735|124849.5|124749.5|124699|124599|399
1673400600000|2023-01-11 01:30:00|124834.5|124734.5|124847.5|124747.5|124967.5|124867.5|124819|124719|549
1673400900000|2023-01-11 01:35:00|124851.5|124751.5|124916.5|124816.5|124922.5|124822.5|124807.5|124707.5|368
1673401200000|2023-01-11 01:40:00|124917.5|124817.5|124781|124681|124953|124853|124781|124681|475
1673401500000|2023-01-11 01:45:00|124782|124682|124754|124654|124795|124695|124730.5|124630.5|398
1673401800000|2023-01-11 01:50:00|124758.5|124658.5|124766.5|124666.5|124787.5|124687.5|124745|124645|338
1673402100000|2023-01-11 01:55:00|124770.5|124670.5|124802|124702|124896|124796|124770.5|124670.5|415
1673402400000|2023-01-11 02:00:00|124801|124701|124768|124668|124852.5|124752.5|124745.5|124645.5|371
1673402700000|2023-01-11 02:05:00|124772.5|124672.5|124795|124695|124819|124719|124692.5|124592.5|365
1673403000000|2023-01-11 02:10:00|124796|124696|124757|124657|124821|124721|124729.5|124629.5|305
1673403300000|2023-01-11 02:15:00|124757.5|124657.5|124837.5|124737.5|124899|124799|124739|124639|324
1673403600000|2023-01-11 02:20:00|124840.5|124740.5|124614.5|124514.5|124847.5|124747.5|124593.5|124493.5|426
1673403900000|2023-01-11 02:25:00|124616.5|124516.5|124597.5|124497.5|124678|124578|124597.5|124497.5|361
1673404200000|2023-01-11 02:30:00|124598.5|124498.5|124592.5|124492.5|124612.5|124512.5|124491.5|124391.5|391
1673404500000|2023-01-11 02:35:00|124594|124494|124646.5|124546.5|124688.5|124588.5|124594|124494|396
1673404800000|2023-01-11 02:40:00|124644|124544|124677|124577|124694|124594|124607|124507|268
1673405100000|2023-01-11 02:45:00|124675|124575|124743.5|124643.5|124746.5|124646.5|124674|124574|301
1673405400000|2023-01-11 02:50:00|124746.5|124646.5|124751|124651|124792.5|124692.5|124720.5|124620.5|341
1673405700000|2023-01-11 02:55:00|124751.5|124651.5|124759|124659|124847|124747|124692.5|124592.5|457
1673406000000|2023-01-11 03:00:00|124758.5|124658.5|124731.5|124631.5|124851.5|124706.5|124687.5|124587.5|263
1673406300000|2023-01-11 03:05:00|124732.5|124632.5|124753.5|124653.5|124795.5|124695.5|124693.5|124593.5|271
1673406600000|2023-01-11 03:10:00|124754|124654|124793.5|124693.5|124795|124695|124750.5|124650.5|249
1673406900000|2023-01-11 03:15:00|124795|124695|124763|124663|124804|124704|124756|124656|246
1673407200000|2023-01-11 03:20:00|124764|124664|124758|124658|124783|124683|124678|124578|227
1673407500000|2023-01-11 03:25:00|124758.5|124658.5|124788.5|124688.5|124827.5|124727.5|124751.5|124651.5|212
1673407800000|2023-01-11 03:30:00|124788|124688|124719.5|124619.5|124788|124688|124692.5|124592.5|411
1673408100000|2023-01-11 03:35:00|124724|124624|124631|124531|124733.5|124633.5|124629|124529|229
1673408400000|2023-01-11 03:40:00|124631.5|124531.5|124563.5|124463.5|124642|124542|124520|124420|371
1673408700000|2023-01-11 03:45:00|124563|124463|124559.5|124459.5|124605|124505|124527|124427|265
1673409000000|2023-01-11 03:50:00|124559|124459|124588|124488|124589|124489|124522|124422|216
1673409300000|2023-01-11 03:55:00|124588.5|124488.5|124651|124551|124663.5|124563.5|124556.5|124456.5|219
1673409600000|2023-01-11 04:00:00|124651.5|124551.5|124686|124586|124703|124603|124646.5|124546.5|230
1673409900000|2023-01-11 04:05:00|124685.5|124585.5|124670|124570|124721.5|124621.5|124594.5|124494.5|226
1673410200000|2023-01-11 04:10:00|124671.5|124571.5|124618|124518|124684.5|124584.5|124576.5|124476.5|322
1673410500000|2023-01-11 04:15:00|124617|124517|124614|124514|124646|124546|124593.5|124493.5|266
1673410800000|2023-01-11 04:20:00|124617|124517|124538.5|124438.5|124619.5|124519.5|124493|124393|364
1673411100000|2023-01-11 04:25:00|124539|124439|124525.5|124425.5|124559|124459|124497|124397|295
1673411400000|2023-01-11 04:30:00|124522.5|124422.5|124468.5|124368.5|124528.5|124428.5|124438|124338|255
1673411700000|2023-01-11 04:35:00|124468|124368|124377.5|124277.5|124477|124377|124365|124265|338
1673412000000|2023-01-11 04:40:00|124373|124273|124412.5|124312.5|124438.5|124338.5|124365.5|124265.5|283
1673412300000|2023-01-11 04:45:00|124413.5|124313.5|124436.5|124336.5|124440|124340|124387|124287|220
1673412600000|2023-01-11 04:50:00|124436|124336|124413|124313|124446|124346|124403.5|124303.5|212
1673412900000|2023-01-11 04:55:00|124413.5|124313.5|124401|124301|124443|124343|124343|124243|268
1673413200000|2023-01-11 05:00:00|124400.5|124300.5|124422|124322|124433|124330.5|124365|124221.5|291
1673413500000|2023-01-11 05:05:00|124423.5|124323.5|124371.5|124271.5|124439|124339|124290|124190|311
1673413800000|2023-01-11 05:10:00|124373.5|124273.5|124334.5|124234.5|124373.5|124273.5|124318.5|124218.5|260
1673414100000|2023-01-11 05:15:00|124335|124235|124376|124276|124416.5|124316.5|124332|124232|273
1673414400000|2023-01-11 05:20:00|124378|124278|124297.5|124197.5|124398|124298|124287.5|124187.5|300
1673414700000|2023-01-11 05:25:00|124297|124197|124324.5|124224.5|124351|124251|124277.5|124177.5|373
1673415000000|2023-01-11 05:30:00|124325|124225|124293|124193|124343.5|124243.5|124240.5|124140.5|363
1673415300000|2023-01-11 05:35:00|124293.5|124193.5|124233.5|124133.5|124293.5|124193.5|124186.5|124086.5|433
1673415600000|2023-01-11 05:40:00|124236.5|124136.5|124212.5|124112.5|124288|124188|124175.5|124075.5|365
1673415900000|2023-01-11 05:45:00|124212|124112|124245|124145|124308|124208|124187.5|124087.5|424
1673416200000|2023-01-11 05:50:00|124244.5|124144.5|124368.5|124268.5|124381|124281|124244|124144|408
1673416500000|2023-01-11 05:55:00|124369|124269|124377.5|124277.5|124417|124317|124317|124217|410
1673416800000|2023-01-11 06:00:00|124378.5|124278.5|124402|124302|124426.5|124326.5|124344.5|124244.5|354
1673417100000|2023-01-11 06:05:00|124406.5|124306.5|124306|124206|124448.5|124348.5|124301|124201|364
1673417400000|2023-01-11 06:10:00|124307.5|124207.5|124362.5|124262.5|124377.5|124277.5|124295.5|124195.5|304
1673417700000|2023-01-11 06:15:00|124363.5|124263.5|124442.5|124342.5|124497.5|124397.5|124348.5|124248.5|321
1673418000000|2023-01-11 06:20:00|124460|124360|124541.5|124441.5|124564.5|124464.5|124442.5|124342.5|388
1673418300000|2023-01-11 06:25:00|124540.5|124440.5|124548.5|124448.5|124548.5|124448.5|124461|124361|363
1673418600000|2023-01-11 06:30:00|124547.5|124447.5|124525.5|124425.5|124574.5|124447.5|124498|124360|184
1673418900000|2023-01-11 06:35:00|124524.5|124424.5|124638|124438|124648.5|124448.5|124516.5|124362.5|132
1673419200000|2023-01-11 06:40:00|124640.5|124440.5|124678|124478|124712|124531|124590|124438|170
1673419500000|2023-01-11 06:45:00|124644.5|124444.5|124675|124475|124735|124535|124601|124401|193
1673419800000|2023-01-11 06:50:00|124674.5|124474.5|124651|124451|124675|124475|124586.5|124386.5|148
1673420100000|2023-01-11 06:55:00|124651.5|124451.5|124650.5|124450.5|124662.5|124462.5|124613|124413|189
1673420400000|2023-01-11 07:00:00|124651|124451|124627.5|124427.5|124663|124463|124603|124403|168
1673420700000|2023-01-11 07:05:00|124624|124424|124577.5|124477.5|124650|124481|124562|124404.5|175
1673421000000|2023-01-11 07:10:00|124576.5|124476.5|124613|124413|124646|124497|124567|124410|142
1673421300000|2023-01-11 07:15:00|124612.5|124412.5|124634.5|124434.5|124646.5|124446.5|124579.5|124379.5|198
1673421600000|2023-01-11 07:20:00|124634|124434|124600.5|124400.5|124634|124434|124596.5|124396.5|142
1673421900000|2023-01-11 07:25:00|124601|124401|124579|124379|124625|124425|124579|124379|150
1673422200000|2023-01-11 07:30:00|124578.5|124378.5|124598.5|124398.5|124643.5|124443.5|124508.5|124308.5|169
1673422500000|2023-01-11 07:35:00|124548|124448|124624.5|124424.5|124627.5|124479.5|124529.5|124360.5|172
1673422800000|2023-01-11 07:40:00|124625.5|124425.5|124616|124416|124643.5|124443.5|124583.5|124383.5|183
1673423100000|2023-01-11 07:45:00|124615.5|124415.5|124501.5|124301.5|124619|124489.5|124487.5|124300|110
1673423400000|2023-01-11 07:50:00|124502|124302|124528.5|124328.5|124572.5|124372.5|124458.5|124258.5|298
1673423700000|2023-01-11 07:55:00|124530|124330|124544|124344|124564|124364|124529|124329|270
1673424000000|2023-01-11 08:00:00|124543.5|124343.5|124556.5|124356.5|124615.5|124415.5|124531|124331|284
1673424300000|2023-01-11 08:05:00|124556|124356|124541|124341|124573.5|124410.5|124471.5|124320.5|145
1673424600000|2023-01-11 08:10:00|124542.5|124342.5|124519|124319|124542.5|124342.5|124496|124296|189
1673424900000|2023-01-11 08:15:00|124520|124320|124513.5|124313.5|124529|124376.5|124441.5|124302.5|140
1673425200000|2023-01-11 08:20:00|124514|124314|124558.5|124358.5|124559|124359|124514|124314|224
1673425500000|2023-01-11 08:25:00|124559.5|124359.5|124657.5|124457.5|124659|124459|124533|124356|138
1673425800000|2023-01-11 08:30:00|124658|124458|124652.5|124452.5|124715|124515|124633.5|124433.5|276
1673426100000|2023-01-11 08:35:00|124652|124452|124611.5|124411.5|124663|124517.5|124579|124408|184
1673426400000|2023-01-11 08:40:00|124612|124412|124630|124430|124635.5|124435.5|124560|124360|167
1673426700000|2023-01-11 08:45:00|124630.5|124430.5|124553.5|124353.5|124636|124436|124523.5|124323.5|158
1673427000000|2023-01-11 08:50:00|124552.5|124352.5|124620|124420|124623|124423|124550|124350|199
1673427300000|2023-01-11 08:55:00|124618.5|124418.5|124743|124543|124743.5|124543.5|124616.5|124416.5|124
1673427600000|2023-01-11 09:00:00|124746.5|124546.5|124635|124435|124798.5|124604|124626.5|124426.5|190
1673427900000|2023-01-11 09:05:00|124634.5|124434.5|124662.5|124462.5|124694.5|124494.5|124625.5|124425.5|69
1673428200000|2023-01-11 09:10:00|124663|124463|124653.5|124453.5|124669.5|124469.5|124640|124440|154
1673428500000|2023-01-11 09:15:00|124653|124453|124662.5|124462.5|124680|124480|124637|124437|92
1673428800000|2023-01-11 09:20:00|124658.5|124458.5|124635.5|124435.5|124666.5|124466.5|124621.5|124421.5|107
1673429100000|2023-01-11 09:25:00|124635|124435|124690|124490|124709.5|124509.5|124634.5|124434.5|98
1673429400000|2023-01-11 09:30:00|124689.5|124489.5|124675|124475|124689.5|124489.5|124671|124471|90
1673429700000|2023-01-11 09:35:00|124675.5|124475.5|124674.5|124474.5|124681.5|124481.5|124674.5|124474.5|20
1673430000000|2023-01-11 09:40:00|124674|124474|124642.5|124442.5|124679.5|124479.5|124641|124441|63
1673430300000|2023-01-11 09:45:00|124642|124442|124648|124448|124648|124448|124631|124431|20
1673430600000|2023-01-11 09:50:00|124647.5|124447.5|124640|124440|124648.5|124448.5|124640|124440|33
1673430900000|2023-01-11 09:55:00|124631.5|124431.5|124636.5|124436.5|124637|124437|124623.5|124423.5|42
1673431200000|2023-01-11 10:00:00|124635.5|124435.5|124628|124428|124643|124443|124621|124421|60
1673431500000|2023-01-11 10:05:00|124626|124426|124713|124513|124725|124525|124620.5|124420.5|79
1673431800000|2023-01-11 10:10:00|124713.5|124513.5|124709|124509|124718.5|124518.5|124695.5|124495.5|44
1673432100000|2023-01-11 10:15:00|124708.5|124508.5|124716.5|124516.5|124717.5|124517.5|124706.5|124506.5|45
1673432400000|2023-01-11 10:20:00|124716|124516|124735.5|124535.5|124737.5|124537.5|124715|124515|182
1673432700000|2023-01-11 10:25:00|124735|124535|124741.5|124541.5|124742.5|124542.5|124732.5|124532.5|78
1673433000000|2023-01-11 10:30:00|124742|124542|124747.5|124547.5|124747.5|124547.5|124741|124541|28
1673433300000|2023-01-11 10:35:00|124747|124547|124774|124574|124778.5|124578.5|124743.5|124543.5|55
1673433600000|2023-01-11 10:40:00|124775.5|124575.5|124784|124584|124784.5|124584.5|124774|124574|37
1673433900000|2023-01-11 10:45:00|124783.5|124583.5|124783.5|124583.5|124784.5|124584.5|124773|124573|97
1673434800000|2023-01-11 11:00:00|124782.5|124582.5|124783.5|124583.5|124783.5|124583.5|124781|124581|4
1673435100000|2023-01-11 11:05:00|124784|124584|124738.5|124538.5|124825|124625|124737|124537|53
1673435400000|2023-01-11 11:10:00|124737.5|124537.5|124759.5|124559.5|124761|124561|124735.5|124535.5|32
1673435700000|2023-01-11 11:15:00|124760|124560|124770|124570|124772|124572|124759.5|124559.5|16
1673436000000|2023-01-11 11:20:00|124769|124569|124768.5|124568.5|124769|124569|124764|124564|17
1673436300000|2023-01-11 11:25:00|124769|124569|124788|124588|124788.5|124588.5|124769|124569|20
1673436600000|2023-01-11 11:30:00|124788.5|124588.5|124755.5|124655.5|124788.5|124657.5|124738|124588|25
1673436900000|2023-01-11 11:35:00|124805|124605|124758.5|124558.5|124806.5|124632|124704.5|124555.5|72
1673437200000|2023-01-11 11:40:00|124758|124558|124742|124542|124758.5|124558.5|124740.5|124540.5|45
1673437500000|2023-01-11 11:45:00|124742.5|124542.5|124743.5|124543.5|124743.5|124543.5|124742.5|124542.5|5
1673437800000|2023-01-11 11:50:00|124742.5|124542.5|124735.5|124535.5|124742.5|124542.5|124730.5|124530.5|37
1673438100000|2023-01-11 11:55:00|124736|124536|124751.5|124551.5|124751.5|124551.5|124726.5|124526.5|49
1673438400000|2023-01-11 12:00:00|124765|124565|124753.5|124553.5|124767.5|124567.5|124750.5|124550.5|42
1673438700000|2023-01-11 12:05:00|124754.5|124554.5|124770|124570|124774.5|124574.5|124753.5|124553.5|38
1673439000000|2023-01-11 12:10:00|124770.5|124570.5|124770.5|124570.5|124776|124576|124770.5|124570.5|40
1673439300000|2023-01-11 12:15:00|124771.5|124571.5|124830.5|124630.5|124830.5|124630.5|124771.5|124571.5|30
1673439600000|2023-01-11 12:20:00|124830|124630|124849|124649|124849|124649|124830|124630|21
1673439900000|2023-01-11 12:25:00|124838|124638|124871.5|124671.5|124875.5|124675.5|124820.5|124620.5|76
1673440200000|2023-01-11 12:30:00|124872|124672|124840.5|124640.5|124872|124672|124840.5|124640.5|22
1673440500000|2023-01-11 12:35:00|124841|124641|124828|124628|124841|124641|124827.5|124627.5|8
1673440800000|2023-01-11 12:40:00|124827.5|124627.5|124840|124640|124840.5|124640.5|124827.5|124627.5|9
1673441100000|2023-01-11 12:45:00|124839.5|124639.5|124833.5|124633.5|124839.5|124639.5|124833.5|124633.5|4
1673441400000|2023-01-11 12:50:00|124828|124628|124817.5|124617.5|124828|124628|124816|124616|64
1673441700000|2023-01-11 12:55:00|124818|124618|124825|124625|124826.5|124626.5|124816.5|124616.5|91
1673442000000|2023-01-11 13:00:00|124823.5|124623.5|124777|124577|124823.5|124623.5|124773|124573|79
1673442300000|2023-01-11 13:05:00|124786|124586|124781.5|124581.5|124819.5|124619.5|124766|124566|112
1673442600000|2023-01-11 13:10:00|124781|124581|124725|124525|124797.5|124597.5|124724.5|124524.5|139
1673442900000|2023-01-11 13:15:00|124724.5|124524.5|124747|124547|124747|124547|124715.5|124515.5|69
1673443200000|2023-01-11 13:20:00|124746.5|124546.5|124791.5|124591.5|124807|124591.5|124728|124455|214
1673443500000|2023-01-11 13:25:00|124792|124592|124839.5|124639.5|124839.5|124639.5|124791.5|124591.5|117
1673443800000|2023-01-11 13:30:00|124840|124640|124843.5|124643.5|124851.5|124651.5|124840|124640|57
1673444100000|2023-01-11 13:35:00|124846.5|124646.5|124874.5|124674.5|124877|124677|124846.5|124646.5|24
1673444400000|2023-01-11 13:40:00|124875|124675|124887.5|124687.5|124895.5|124695.5|124862.5|124662.5|75
1673444700000|2023-01-11 13:45:00|124884|124684|124893|124693|124904.5|124755|124819|124655.5|89
1673445000000|2023-01-11 13:50:00|124894.5|124694.5|124881.5|124681.5|124906|124706|124861.5|124661.5|59
1673445300000|2023-01-11 13:55:00|124882|124682|124855.5|124655.5|124893|124705.5|124798|124641.5|46
1673445600000|2023-01-11 14:00:00|124851.5|124651.5|124845|124645|124851.5|124708.5|124790.5|124644|29
1673445900000|2023-01-11 14:05:00|124844.5|124644.5|124790.5|124690.5|124844.5|124693.5|124790.5|124644.5|7
1673446200000|2023-01-11 14:10:00|124790|124690|124795.5|124695.5|124799.5|124699.5|124790|124690|21
1673446500000|2023-01-11 14:15:00|124793.5|124693.5|124823.5|124623.5|124836.5|124693.5|124782|124621.5|56
1673446800000|2023-01-11 14:20:00|124824|124624|124817|124617|124827|124627|124817|124617|18
1673447100000|2023-01-11 14:25:00|124817.5|124617.5|124714.5|124514.5|124819|124654|124714.5|124514.5|57
1673447400000|2023-01-11 14:30:00|124714|124514|124719.5|124519.5|124756|124556|124666|124466|155
1673447700000|2023-01-11 14:35:00|124715.5|124515.5|124679.5|124479.5|124715.5|124515.5|124675.5|124475.5|63
1673448000000|2023-01-11 14:40:00|124679|124479|124603|124403|124680|124480|124589|124389|148
1673448300000|2023-01-11 14:45:00|124602.5|124402.5|124596.5|124396.5|124652|124452|124592|124392|115
1673448600000|2023-01-11 14:50:00|124599.5|124399.5|124585.5|124385.5|124603.5|124403.5|124555.5|124355.5|89
1673448900000|2023-01-11 14:55:00|124585|124385|124562|124362|124590.5|124390.5|124557|124357|55
1673449200000|2023-01-11 15:00:00|124562.5|124362.5|124440|124240|124567.5|124367.5|124440|124240|179
1673449500000|2023-01-11 15:05:00|124446.5|124246.5|124540|124340|124540|124340|124441|124241|74
1673449800000|2023-01-11 15:10:00|124535.5|124335.5|124618|124418|124639|124439|124510.5|124310.5|111
1673450100000|2023-01-11 15:15:00|124617.5|124417.5|124566|124366|124703.5|124503.5|124566|124366|136
1673450400000|2023-01-11 15:20:00|124566.5|124366.5|124637|124437|124651|124451|124564.5|124364.5|68
1673450700000|2023-01-11 15:25:00|124636|124436|124643.5|124443.5|124655|124455|124615.5|124415.5|83
1673451000000|2023-01-11 15:30:00|124643|124443|124624.5|124424.5|124647|124447|124621.5|124421.5|100
1673451300000|2023-01-11 15:35:00|124624|124424|124636.5|124436.5|124671|124471|124622.5|124422.5|81
1673451600000|2023-01-11 15:40:00|124635.5|124435.5|124669|124469|124669.5|124469.5|124615.5|124415.5|72
1673451900000|2023-01-11 15:45:00|124668.5|124468.5|124644.5|124444.5|124699|124499|124637|124437|116
1673452200000|2023-01-11 15:50:00|124645|124445|124653|124453|124666.5|124466.5|124644.5|124444.5|71
1673452500000|2023-01-11 15:55:00|124652.5|124452.5|124696|124496|124696|124496|124649|124449|187
1673452800000|2023-01-11 16:00:00|124696.5|124496.5|124713|124513|124722|124522|124693.5|124493.5|111
1673453100000|2023-01-11 16:05:00|124713.5|124513.5|124654|124454|124717.5|124517.5|124641|124441|66
1673453400000|2023-01-11 16:10:00|124657|124457|124660.5|124460.5|124684|124484|124657|124457|25
1673453700000|2023-01-11 16:15:00|124661.5|124461.5|124653.5|124453.5|124661.5|124461.5|124645|124445|33
1673454000000|2023-01-11 16:20:00|124653|124453|124645|124445|124654.5|124454.5|124643.5|124443.5|16
1673454300000|2023-01-11 16:25:00|124645.5|124445.5|124636.5|124436.5|124645.5|124445.5|124633|124433|24
1673454600000|2023-01-11 16:30:00|124640|124440|124704|124504|124705.5|124505.5|124640|124440|20
1673454900000|2023-01-11 16:35:00|124704.5|124504.5|124699.5|124499.5|124705|124505|124677.5|124477.5|23
1673455200000|2023-01-11 16:40:00|124700|124500|124686.5|124486.5|124700.5|124500.5|124686.5|124486.5|35
1673455500000|2023-01-11 16:45:00|124686|124486|124699|124499|124699.5|124499.5|124686|124486|30
1673455800000|2023-01-11 16:50:00|124699.5|124499.5|124697.5|124497.5|124699.5|124499.5|124696.5|124496.5|13
1673456100000|2023-01-11 16:55:00|124698|124498|124725.5|124525.5|124726|124526|124697|124497|25
1673456400000|2023-01-11 17:00:00|124726|124526|124736|124536|124736|124536|124725.5|124525.5|35
1673456700000|2023-01-11 17:05:00|124736.5|124536.5|124681.5|124481.5|124736.5|124536.5|124681.5|124481.5|31
1673457000000|2023-01-11 17:10:00|124682|124482|124687.5|124487.5|124694|124494|124681.5|124481.5|22
1673457300000|2023-01-11 17:15:00|124687|124487|124686|124486|124687|124487|124686|124486|7
1673457600000|2023-01-11 17:20:00|124685|124485|124652|124452|124685|124485|124650.5|124450.5|53
1673457900000|2023-01-11 17:25:00|124651.5|124451.5|124659|124459|124659.5|124459.5|124651.5|124451.5|12
1673458200000|2023-01-11 17:30:00|124658|124458|124654.5|124454.5|124658|124458|124654.5|124454.5|10
1673458500000|2023-01-11 17:35:00|124650|124450|124630.5|124430.5|124650|124450|124617.5|124417.5|41
1673458800000|2023-01-11 17:40:00|124630|124430|124630.5|124430.5|124630.5|124430.5|124624|124424|14
1673459100000|2023-01-11 17:45:00|124633|124433|124651.5|124451.5|124651.5|124451.5|124633|124433|29
1673459400000|2023-01-11 17:50:00|124650.5|124450.5|124616|124416|124652|124452|124616|124416|9
1673459700000|2023-01-11 17:55:00|124616.5|124416.5|124577|124377|124620.5|124420.5|124575|124375|60
1673460000000|2023-01-11 18:00:00|124577.5|124377.5|124572.5|124372.5|124586|124386|124566|124364|86
1673460300000|2023-01-11 18:05:00|124571|124371|124573|124373|124576.5|124376.5|124556.5|124356.5|43
1673460600000|2023-01-11 18:10:00|124573.5|124373.5|124608.5|124408.5|124617.5|124417.5|124573|124373|73
1673460900000|2023-01-11 18:15:00|124605|124405|124597|124397|124627|124411.5|124460|124192|127
1673461200000|2023-01-11 18:20:00|124597.5|124397.5|124597|124397|124597.5|124397.5|124595|124395|23
1673461500000|2023-01-11 18:25:00|124613.5|124413.5|124608.5|124408.5|124614.5|124414.5|124608.5|124408.5|39
1673461800000|2023-01-11 18:30:00|124610.5|124410.5|124542.5|124342.5|124614.5|124414.5|124541.5|124341.5|54
1673462100000|2023-01-11 18:35:00|124539.5|124339.5|124552|124352|124552|124352|124526.5|124326.5|65
1673462400000|2023-01-11 18:40:00|124548.5|124348.5|124513|124313|124548.5|124348.5|124498|124298|124
1673462700000|2023-01-11 18:45:00|124513.5|124313.5|124464.5|124264.5|124514.5|124314.5|124463.5|124263.5|130
1673463000000|2023-01-11 18:50:00|124463.5|124263.5|124506|124279|124506|124287.5|124459|124251|85
1673463300000|2023-01-11 18:55:00|124509|124282|124489.5|124289.5|124542|124310|124489.5|124274|48
1673463600000|2023-01-11 19:00:00|124490|124290|124500|124300|124509|124309|124488.5|124288.5|44
1673463900000|2023-01-11 19:05:00|124499.5|124299.5|124604|124244|124625.5|124300|124499|124244|66
1673464200000|2023-01-11 19:10:00|124607|124257|124613|124253|124636|124276|124607|124253|66
1673464500000|2023-01-11 19:15:00|124616|124256|124589|124230|124618|124258|124589|124229|60
1673464800000|2023-01-11 19:20:00|124588|124231|124581|124238|124591|124242|124581|124231|25
1673465100000|2023-01-11 19:25:00|124586|124243|124541|124321|124586|124321|124540|124231|106
1673465400000|2023-01-11 19:30:00|124539|124323|124531|124308|124561.5|124361.5|124520|124308|132
1673465700000|2023-01-11 19:35:00|124532|124307|124538|124330|124586|124330|124526|124267|106
1673466000000|2023-01-11 19:40:00|124537|124332|124519|124319|124537|124335|124518.5|124318.5|85
1673466300000|2023-01-11 19:45:00|124518.5|124318.5|124519.5|124319.5|124520|124320|124509.5|124309.5|62
1673466600000|2023-01-11 19:50:00|124520|124320|124523|124323|124525|124325|124499|124299|90
1673466900000|2023-01-11 19:55:00|124524.5|124324.5|124512|124312|124524.5|124324.5|124511.5|124311.5|19
1673467200000|2023-01-11 20:00:00|124511|124311|124532.5|124332.5|124532.5|124332.5|124511|124311|29
1673468400000|2023-01-11 20:20:00|124534|124334|124534.5|124334.5|124536|124336|124534|124334|3
1673469000000|2023-01-11 20:30:00|124530.5|124330.5|124524|124324|124530.5|124330.5|124523|124323|12
1673469300000|2023-01-11 20:35:00|124523.5|124323.5|124526.5|124326.5|124527|124327|124506|124306|53
1673469600000|2023-01-11 20:40:00|124527|124327|124526.5|124326.5|124527|124327|124526.5|124326.5|4
1673469900000|2023-01-11 20:45:00|124527|124327|124526|124326|124527|124327|124526|124326|2
1673470500000|2023-01-11 20:55:00|124518|124318|124493|124293|124518|124318|124469|124269|31
1673481600000|2023-01-12 00:00:00|124179|123884|124245|124045|124430|124070|124165|123875|405
1673481900000|2023-01-12 00:05:00|124246.5|124046.5|124033.5|123833.5|124251.5|124051.5|123958|123758|534
1673482200000|2023-01-12 00:10:00|124032.5|123832.5|124121|123921|124205|124005|124030|123830|445
1673482500000|2023-01-12 00:15:00|124124|123924|124110.5|124010.5|124155.5|124046.5|124052|123871.5|425
1673482800000|2023-01-12 00:20:00|124110|124010|124273.5|124173.5|124279.5|124179.5|124108|124008|598
1673483100000|2023-01-12 00:25:00|124273|124173|124314.5|124214.5|124363|124263|124179|124079|439
1673483400000|2023-01-12 00:30:00|124316|124216|124396|124296|124440|124340|124308|124208|466
1673483700000|2023-01-12 00:35:00|124397|124297|124503|124403|124518|124410.5|124384.5|124284.5|423
1673484000000|2023-01-12 00:40:00|124501|124401|124425|124325|124595|124495|124392.5|124292.5|543
1673484300000|2023-01-12 00:45:00|124425.5|124325.5|124423|124323|124471.5|124371.5|124361.5|124261.5|440
1673484600000|2023-01-12 00:50:00|124422|124322|124502|124402|124529.5|124429.5|124397.5|124297.5|467
1673484900000|2023-01-12 00:55:00|124499|124399|124529.5|124329.5|124553.5|124432|124437|124329.5|467
1673485200000|2023-01-12 01:00:00|124529|124329|124425|124325|124536.5|124358.5|124412.5|124307|380
1673485500000|2023-01-12 01:05:00|124428|124328|124386.5|124286.5|124436|124336|124291|124191|456
1673485800000|2023-01-12 01:10:00|124383.5|124283.5|124409|124309|124412.5|124312.5|124340.5|124240.5|415
1673486100000|2023-01-12 01:15:00|124412.5|124312.5|124475|124375|124487.5|124387.5|124373|124273|380
1673486400000|2023-01-12 01:20:00|124474|124374|124426.5|124326.5|124476|124376|124375.5|124275.5|348
1673486700000|2023-01-12 01:25:00|124427|124327|124387.5|124287.5|124431|124331|124372.5|124272.5|296
1673487000000|2023-01-12 01:30:00|124388|124288|124374|124274|124444.5|124344.5|124350|124250|474
1673487300000|2023-01-12 01:35:00|124367|124267|124446.5|124346.5|124449|124349|124341|124241|282
1673487600000|2023-01-12 01:40:00|124447.5|124347.5|124587|124487|124627.5|124527.5|124447.5|124347.5|464
1673487900000|2023-01-12 01:45:00|124586.5|124486.5|124518.5|124418.5|124615|124515|124510.5|124410.5|385
1673488200000|2023-01-12 01:50:00|124519.5|124419.5|124423|124323|124534.5|124434.5|124420.5|124320.5|462
1673488500000|2023-01-12 01:55:00|124423.5|124323.5|124457|124357|124463.5|124363.5|124345.5|124245.5|517
1673488800000|2023-01-12 02:00:00|124456|124356|124455.5|124355.5|124507.5|124407.5|124426|124326|353
1673489100000|2023-01-12 02:05:00|124457.5|124357.5|124418.5|124318.5|124507.5|124407.5|124403|124303|361
1673489400000|2023-01-12 02:10:00|124422.5|124322.5|124418|124318|124437|124337|124342.5|124242.5|359
1673489700000|2023-01-12 02:15:00|124417.5|124317.5|124346|124246|124471|124371|124338|124238|411
1673490000000|2023-01-12 02:20:00|124341.5|124241.5|124277.5|124177.5|124369.5|124269.5|124252|124152|441
1673490300000|2023-01-12 02:25:00|124277|124177|124283.5|124183.5|124339.5|124239.5|124220.5|124120.5|538
1673490600000|2023-01-12 02:30:00|124283|124183|124287|124187|124368.5|124268.5|124224.5|124124.5|383
1673490900000|2023-01-12 02:35:00|124287.5|124187.5|124306.5|124206.5|124327.5|124227.5|124273|124173|275
1673491200000|2023-01-12 02:40:00|124307.5|124207.5|124280.5|124180.5|124325.5|124225.5|124273.5|124173.5|298
1673491500000|2023-01-12 02:45:00|124280|124180|124231|124131|124280|124180|124187|124087|353
1673491800000|2023-01-12 02:50:00|124231.5|124131.5|124275.5|124175.5|124288.5|124175.5|124222.5|124082.5|307
1673492100000|2023-01-12 02:55:00|124276.5|124176.5|124257|124157|124291.5|124191.5|124241|124141|183
1673492400000|2023-01-12 03:00:00|124257.5|124157.5|124238.5|124138.5|124311.5|124211.5|124229.5|124129.5|276
1673492700000|2023-01-12 03:05:00|124239|124139|124190|124090|124292|124192|124185|124085|244
1673493000000|2023-01-12 03:10:00|124188.5|124088.5|124243.5|124143.5|124264.5|124164.5|124169|124069|330
1673493300000|2023-01-12 03:15:00|124244|124144|124313|124213|124322.5|124222.5|124239|124139|249
1673493600000|2023-01-12 03:20:00|124312.5|124212.5|124263|124163|124316.5|124216.5|124255|124155|169
1673493900000|2023-01-12 03:25:00|124263.5|124163.5|124328.5|124228.5|124360.5|124260.5|124252|124152|293
1673494200000|2023-01-12 03:30:00|124330.5|124230.5|124351.5|124251.5|124383|124283|124319|124219|312
1673494500000|2023-01-12 03:35:00|124352.5|124252.5|124415.5|124315.5|124458|124358|124350|124250|267
1673494800000|2023-01-12 03:40:00|124410.5|124310.5|124415.5|124315.5|124429|124329|124378|124278|251
1673495100000|2023-01-12 03:45:00|124415|124315|124504.5|124404.5|124518.5|124418.5|124414.5|124314.5|257
1673495400000|2023-01-12 03:50:00|124505|124405|124475|124375|124515.5|124415.5|124462.5|124362.5|232
1673495700000|2023-01-12 03:55:00|124474.5|124374.5|124498|124398|124512.5|124412.5|124453|124353|239
1673496000000|2023-01-12 04:00:00|124489.5|124389.5|124487.5|124387.5|124505|124405|124464|124364|226
1673496300000|2023-01-12 04:05:00|124488.5|124388.5|124441.5|124341.5|124521.5|124421.5|124439.5|124339.5|257
1673496600000|2023-01-12 04:10:00|124442.5|124342.5|124484.5|124384.5|124495.5|124395.5|124380.5|124280.5|362
1673496900000|2023-01-12 04:15:00|124485|124385|124467.5|124367.5|124487.5|124387.5|124454.5|124354.5|232
1673497200000|2023-01-12 04:20:00|124470|124370|124458|124358|124490.5|124390.5|124429|124329|198
1673497500000|2023-01-12 04:25:00|124459.5|124359.5|124462.5|124362.5|124478.5|124378.5|124435.5|124335.5|258
1673497800000|2023-01-12 04:30:00|124461.5|124361.5|124415.5|124315.5|124461.5|124361.5|124389.5|124289.5|286
1673498100000|2023-01-12 04:35:00|124414|124314|124456|124356|124457.5|124357.5|124397.5|124297.5|217
1673498400000|2023-01-12 04:40:00|124455.5|124355.5|124433|124333|124462|124362|124389|124289|245
1673498700000|2023-01-12 04:45:00|124433.5|124333.5|124490.5|124390.5|124517.5|124417.5|124433.5|124333.5|335
1673499000000|2023-01-12 04:50:00|124490|124390|124406|124306|124506.5|124406.5|124399|124299|305
1673499300000|2023-01-12 04:55:00|124406.5|124306.5|124428|124328|124431|124331|124374.5|124274.5|236
1673499600000|2023-01-12 05:00:00|124429|124329|124426.5|124326.5|124474|124374|124409|124309|283
1673499900000|2023-01-12 05:05:00|124426|124326|124414|124314|124431|124331|124375.5|124275.5|263
1673500200000|2023-01-12 05:10:00|124414.5|124314.5|124437.5|124337.5|124484|124384|124404.5|124304.5|250
1673500500000|2023-01-12 05:15:00|124437|124337|124493.5|124393.5|124556|124456|124417.5|124317.5|321
1673500800000|2023-01-12 05:20:00|124494|124394|124484.5|124384.5|124513.5|124413.5|124459|124359|286
1673501100000|2023-01-12 05:25:00|124485|124385|124483.5|124383.5|124539|124439|124461|124361|251
1673501400000|2023-01-12 05:30:00|124485.5|124385.5|124480|124380|124502.5|124402.5|124461.5|124361.5|246
1673501700000|2023-01-12 05:35:00|124479|124379|124503|124403|124532.5|124432.5|124441|124341|338
1673502000000|2023-01-12 05:40:00|124508|124408|124416|124316|124523.5|124423.5|124376|124276|338
1673502300000|2023-01-12 05:45:00|124417|124317|124437|124337|124456.5|124356.5|124379|124279|312
1673502600000|2023-01-12 05:50:00|124438|124338|124450|124350|124468|124368|124422|124322|261
1673502900000|2023-01-12 05:55:00|124449.5|124349.5|124510.5|124410.5|124549|124449|124375.5|124275.5|332
1673503200000|2023-01-12 06:00:00|124511|124411|124476.5|124376.5|124532.5|124432.5|124474|124374|273
1673503500000|2023-01-12 06:05:00|124480.5|124380.5|124514|124414|124521|124421|124443|124343|342
1673503800000|2023-01-12 06:10:00|124514.5|124414.5|124537|124437|124537|124437|124466.5|124366.5|294
1673504100000|2023-01-12 06:15:00|124538|124438|124486|124386|124554.5|124454.5|124483|124383|332
1673504400000|2023-01-12 06:20:00|124486.5|124386.5|124572.5|124472.5|124578|124478|124486.5|124386.5|284
1673504700000|2023-01-12 06:25:00|124565|124465|124526|124426|124635|124535|124524.5|124424.5|429
1673505000000|2023-01-12 06:30:00|124528.5|124428.5|124574.5|124474.5|124631|124486.5|124528.5|124396.5|187
1673505300000|2023-01-12 06:35:00|124573.5|124473.5|124541|124441|124607.5|124490|124538|124385.5|101
1673505600000|2023-01-12 06:40:00|124541.5|124441.5|124579.5|124479.5|124582|124482|124524|124424|106
1673505900000|2023-01-12 06:45:00|124580|124480|124588|124488|124648.5|124498.5|124580|124425|69
1673506200000|2023-01-12 06:50:00|124588.5|124488.5|124656|124456|124657|124506.5|124573|124451.5|90
1673506500000|2023-01-12 06:55:00|124653|124453|124616|124416|124654.5|124454.5|124606|124406|239
1673506800000|2023-01-12 07:00:00|124620|124420|124551.5|124451.5|124649.5|124490.5|124549|124405.5|148
1673507100000|2023-01-12 07:05:00|124560|124460|124617|124417|124651|124479.5|124560|124414.5|108
1673507400000|2023-01-12 07:10:00|124615.5|124415.5|124641.5|124441.5|124664.5|124511|124576.5|124404.5|191
1673507700000|2023-01-12 07:15:00|124641|124441|124589|124389|124661.5|124492.5|124542.5|124386|139
1673508000000|2023-01-12 07:20:00|124589.5|124389.5|124573|124473|124604.5|124504.5|124533.5|124387.5|141
1673508300000|2023-01-12 07:25:00|124573.5|124473.5|124608|124408|124626.5|124477|124563.5|124397.5|126
1673508600000|2023-01-12 07:30:00|124608.5|124408.5|124597.5|124397.5|124618|124471.5|124549.5|124393|207
1673508900000|2023-01-12 07:35:00|124598.5|124398.5|124558|124458|124612|124480|124511|124398.5|103
1673509200000|2023-01-12 07:40:00|124544.5|124444.5|124631|124431|124634|124490.5|124520|124367|91
1673509500000|2023-01-12 07:45:00|124631.5|124431.5|124583|124483|124632.5|124484|124575|124380.5|104
1673509800000|2023-01-12 07:50:00|124583.5|124483.5|124581|124381|124604.5|124483.5|124521|124368.5|135
1673510100000|2023-01-12 07:55:00|124581.5|124381.5|124575.5|124375.5|124588|124388|124560.5|124360.5|181
1673510400000|2023-01-12 08:00:00|124574|124374|124590.5|124390.5|124591.5|124391.5|124553.5|124353.5|226
1673510700000|2023-01-12 08:05:00|124589|124389|124586|124486|124620|124494|124543.5|124360.5|190
1673511000000|2023-01-12 08:10:00|124611|124511|124625|124525|124625.5|124525.5|124567.5|124467.5|115
1673511300000|2023-01-12 08:15:00|124626|124526|124611.5|124511.5|124631.5|124531.5|124607.5|124507.5|84
1673511600000|2023-01-12 08:20:00|124615|124515|124633|124533|124670|124555.5|124615|124464|79
1673511900000|2023-01-12 08:25:00|124632.5|124532.5|124636.5|124536.5|124659|124548.5|124591.5|124422|93
1673512200000|2023-01-12 08:30:00|124636|124536|124618|124418|124636|124536|124579.5|124407.5|134
1673512500000|2023-01-12 08:35:00|124617.5|124417.5|124604.5|124404.5|124619|124419|124602|124402|79
1673512800000|2023-01-12 08:40:00|124605.5|124405.5|124600.5|124400.5|124628.5|124428.5|124588|124388|117
1673513100000|2023-01-12 08:45:00|124600|124400|124565.5|124365.5|124607.5|124419|124513.5|124361.5|38
1673513400000|2023-01-12 08:50:00|124564.5|124364.5|124568|124368|124568|124368|124563.5|124363.5|12
1673513700000|2023-01-12 08:55:00|124578|124378|124566.5|124366.5|124583|124383|124564.5|124364.5|58
1673514000000|2023-01-12 09:00:00|124568.5|124368.5|124571|124371|124571|124371|124568.5|124368.5|8
1673514300000|2023-01-12 09:05:00|124570.5|124370.5|124528.5|124328.5|124571|124371|124521.5|124321.5|27
1673514600000|2023-01-12 09:10:00|124531|124331|124473.5|124273.5|124534.5|124334.5|124465.5|124265.5|87
1673514900000|2023-01-12 09:15:00|124472|124272|124484|124284|124502.5|124302.5|124433|124233|55
1673515200000|2023-01-12 09:20:00|124483.5|124283.5|124460|124260|124547|124393|124434|124254.5|134
1673515500000|2023-01-12 09:25:00|124459.5|124259.5|124433|124233|124464.5|124305|124376.5|124228|49
1673515800000|2023-01-12 09:30:00|124432.5|124232.5|124423|124223|124488|124288|124423|124223|83
1673516100000|2023-01-12 09:35:00|124421.5|124221.5|124448|124248|124448.5|124248.5|124334.5|124134.5|97
1673516400000|2023-01-12 09:40:00|124450|124250|124485.5|124285.5|124493.5|124293.5|124440.5|124240.5|53
1673516700000|2023-01-12 09:45:00|124486|124286|124555.5|124355.5|124562.5|124362.5|124464.5|124264.5|55
1673517000000|2023-01-12 09:50:00|124554.5|124354.5|124547|124347|124561.5|124361.5|124543.5|124343.5|52
1673517300000|2023-01-12 09:55:00|124546|124346|124590|124390|124590.5|124390.5|124542|124342|52
1673517600000|2023-01-12 10:00:00|124590.5|124390.5|124612.5|124412.5|124629|124429|124568|124368|69
1673517900000|2023-01-12 10:05:00|124612|124412|124621|124421|124623.5|124423.5|124583.5|124383.5|52
1673518200000|2023-01-12 10:10:00|124620.5|124420.5|124622|124422|124635|124435|124609|124409|69
1673518500000|2023-01-12 10:15:00|124622.5|124422.5|124622.5|124422.5|124631|124431|124621|124421|20
1673518800000|2023-01-12 10:20:00|124622|124422|124622|124422|124622|124422|124621.5|124421.5|3
1673519100000|2023-01-12 10:25:00|124666.5|124466.5|124669.5|124469.5|124675.5|124475.5|124666.5|124466.5|23
1673519400000|2023-01-12 10:30:00|124669|124469|124622.5|124422.5|124688.5|124488.5|124622.5|124422.5|64
1673519700000|2023-01-12 10:35:00|124623|124423|124610|124410|124659.5|124483|124583|124410|60
1673520000000|2023-01-12 10:40:00|124610.5|124410.5|124588|124388|124610.5|124410.5|124588|124388|24
1673520300000|2023-01-12 10:45:00|124570|124370|124534|124334|124585|124385|124522.5|124322.5|66
1673520600000|2023-01-12 10:50:00|124534.5|124334.5|124507.5|124307.5|124535.5|124335.5|124487.5|124287.5|35
1673520900000|2023-01-12 10:55:00|124509|124309|124641|124441|124641|124441|124509|124309|71
1673521200000|2023-01-12 11:00:00|124633.5|124433.5|124623|124423|124633.5|124433.5|124622|124422|9
1673521500000|2023-01-12 11:05:00|124621.5|124421.5|124603.5|124403.5|124621.5|124421.5|124603.5|124403.5|43
1673521800000|2023-01-12 11:10:00|124604.5|124404.5|124626|124426|124626|124426|124598|124398|50
1673522100000|2023-01-12 11:15:00|124626.5|124426.5|124624.5|124424.5|124626.5|124426.5|124624.5|124424.5|10
1673522400000|2023-01-12 11:20:00|124623.5|124423.5|124630|124430|124635|124435|124623.5|124423.5|8
1673522700000|2023-01-12 11:25:00|124630.5|124430.5|124620|124420|124630.5|124430.5|124618|124418|26
1673523000000|2023-01-12 11:30:00|124619.5|124419.5|124630|124430|124630.5|124430.5|124619.5|124419.5|9
1673523300000|2023-01-12 11:35:00|124628.5|124428.5|124617.5|124417.5|124628.5|124428.5|124616|124416|14
1673523600000|2023-01-12 11:40:00|124617|124417|124618|124418|124623.5|124423.5|124609|124409|64
1673523900000|2023-01-12 11:45:00|124618.5|124418.5|124609|124409|124649|124449|124607|124407|265
1673524200000|2023-01-12 11:50:00|124609.5|124409.5|124620|124420|124638.5|124438.5|124609.5|124409.5|72
1673524500000|2023-01-12 11:55:00|124619.5|124419.5|124608.5|124408.5|124620.5|124420.5|124605|124405|86
1673524800000|2023-01-12 12:00:00|124609.5|124409.5|124627|124427|124630|124430|124609.5|124409.5|42
1673525100000|2023-01-12 12:05:00|124628|124428|124627|124427|124633|124433|124627|124427|24
1673525400000|2023-01-12 12:10:00|124627.5|124427.5|124619.5|124419.5|124629.5|124429.5|124608.5|124408.5|60
1673525700000|2023-01-12 12:15:00|124616|124416|124591.5|124391.5|124624.5|124424.5|124591.5|124391.5|74
1673526000000|2023-01-12 12:20:00|124592|124392|124603|124403|124606|124406|124589|124389|45
1673526300000|2023-01-12 12:25:00|124602|124402|124587|124387|124602|124402|124586|124386|102
1673526600000|2023-01-12 12:30:00|124586.5|124386.5|124472|124272|124586.5|124386.5|124419|124219|233
1673526900000|2023-01-12 12:35:00|124473|124273|124492.5|124292.5|124519.5|124319.5|124467.5|124267.5|89
1673527200000|2023-01-12 12:40:00|124491.5|124291.5|124474.5|124274.5|124503.5|124303.5|124470.5|124270.5|44
1673527500000|2023-01-12 12:45:00|124473|124273|124441|124241|124476|124276|124434|124234|60
1673527800000|2023-01-12 12:50:00|124442|124242|124392.5|124192.5|124446|124246|124392.5|124192.5|54
1673528100000|2023-01-12 12:55:00|124393|124193|124375.5|124175.5|124401.5|124201.5|124359|124159|59
1673528400000|2023-01-12 13:00:00|124374.5|124174.5|124378.5|124178.5|124396|124196|124353|124153|79
1673528700000|2023-01-12 13:05:00|124376|124176|124397|124197|124397.5|124197.5|124371|124171|83
1673529000000|2023-01-12 13:10:00|124396.5|124196.5|124407|124207|124410|124210|124378|124178|103
1673529300000|2023-01-12 13:15:00|124407.5|124207.5|124442|124242|124442|124242|124397.5|124197.5|30
1673529600000|2023-01-12 13:20:00|124432.5|124232.5|124525|124170|124590|124334|124428.5|124170|198
1673529900000|2023-01-12 13:25:00|124527|124169|124501|124141|124577|124231|124409|124049|211
1673530200000|2023-01-12 13:30:00|124517.5|124157.5|124680|124320|124680|124320|124517.5|124157.5|43
1673530500000|2023-01-12 13:35:00|124078|123718|124085|123725|124141.5|123781.5|123725|123365|219
1673530800000|2023-01-12 13:40:00|124088.5|123728.5|124490.5|124130.5|124499|124139|124081|123721|313
1673531100000|2023-01-12 13:45:00|124511.5|124151.5|123923|123665|124516|124156|123918|123665|198
1673531400000|2023-01-12 13:50:00|123921|123661|123729|123485|123978|123661|123713|123408|203
1673531700000|2023-01-12 13:55:00|123731|123484|123595|123360|123735|123484|123519|123261|189
1673532000000|2023-01-12 14:00:00|123594|123361|123837|123477|123924|123590|123583|123361|166
1673532300000|2023-01-12 14:05:00|123842|123482|124212.5|123852.5|124271|123993|123841.5|123481.5|260
1673532600000|2023-01-12 14:10:00|124208|123848|124303|123964|124348|124007|124207.5|123847.5|180
1673532900000|2023-01-12 14:15:00|124304|123963|124426|124151|124427|124151|124304|123959|76
1673533200000|2023-01-12 14:20:00|124425|124153|124280.5|123920.5|124425|124158|124259|123920.5|182
1673533500000|2023-01-12 14:25:00|124215.5|123855.5|124108.5|123748.5|124231.5|123871.5|124107.5|123747.5|141
1673533800000|2023-01-12 14:30:00|124108|123748|124094.5|123734.5|124313|123953|124085.5|123725.5|126
1673534100000|2023-01-12 14:35:00|124093|123733|124187|123892|124213|123923|124071|123732.5|165
1673534400000|2023-01-12 14:40:00|124188|123891|124722|124416|124739|124481|124188|123888|246
1673534700000|2023-01-12 14:45:00|124723|124415|124677|124317|124768|124438|124602|124290|148
1673535000000|2023-01-12 14:50:00|124676.5|124316.5|124824|124464|124825|124553|124676.5|124316.5|193
1673535300000|2023-01-12 14:55:00|124823|124463|124704|124344|124922|124644|124659|124305.5|351
1673535600000|2023-01-12 15:00:00|124714|124354|124603|124243|124788.5|124443|124498.5|124138.5|238
1673535900000|2023-01-12 15:05:00|124603.5|124243.5|124645|124445|124679|124445|124529|124241|128
1673536200000|2023-01-12 15:10:00|124642.5|124442.5|124349|124105|124646|124446|124347|124089|194
1673536500000|2023-01-12 15:15:00|124348|124109|124316|124116|124379|124148|124315|124107|67
1673536800000|2023-01-12 15:20:00|124317|124117|124328.5|124128.5|124377|124177|124297.5|124097.5|82
1673537100000|2023-01-12 15:25:00|124328|124128|124340|124140|124351.5|124151.5|124269.5|124069.5|64
1673537400000|2023-01-12 15:30:00|124337|124137|124322|124122|124337|124137|124322|124122|37
1673537700000|2023-01-12 15:35:00|124321.5|124121.5|124290.5|124090.5|124322|124122|124288.5|124088.5|33
1673538000000|2023-01-12 15:40:00|124283|124083|124308|124108|124312|124112|124280.5|124080.5|72
1673538300000|2023-01-12 15:45:00|124310.5|124110.5|124351|124151|124437|124237|124310.5|124110.5|94
1673538600000|2023-01-12 15:50:00|124351.5|124151.5|124305|124105|124424.5|124224.5|124304.5|124104.5|46
1673538900000|2023-01-12 15:55:00|124303.5|124103.5|124120|123920|124315.5|124115.5|124106.5|123906.5|84
1673539200000|2023-01-12 16:00:00|124130.5|123930.5|124257.5|124057.5|124297|124086|124129|123929|132
1673539500000|2023-01-12 16:05:00|124258|124058|124259|124059|124261|124061|124250.5|124050.5|52
1673539800000|2023-01-12 16:10:00|124258.5|124058.5|124233|124033|124259|124059|124224.5|124024.5|58
1673540100000|2023-01-12 16:15:00|124234|124034|124235|124035|124242.5|124042.5|124233|124033|40
1673540400000|2023-01-12 16:20:00|124235.5|124035.5|124237|124037|124240|124040|124231.5|124031.5|38
1673540700000|2023-01-12 16:25:00|124236.5|124036.5|124238|124038|124242|124042|124236.5|124036.5|15
1673541000000|2023-01-12 16:30:00|124242.5|124042.5|124255.5|124055.5|124264|124064|124242.5|124042.5|14
1673541300000|2023-01-12 16:35:00|124256|124056|124273|124073|124274|124074|124256|124056|53
1673541600000|2023-01-12 16:40:00|124273.5|124073.5|124260|124060|124273.5|124073.5|124258|124058|36
1673541900000|2023-01-12 16:45:00|124260.5|124060.5|124123|123910|124260.5|124060.5|124061.5|123861.5|145
1673542200000|2023-01-12 16:50:00|124124|123909|124118|123918|124125|123918.5|124095|123881|74
1673542500000|2023-01-12 16:55:00|124118.5|123918.5|124141.5|123941.5|124158|123958|124118|123918|80
1673542800000|2023-01-12 17:00:00|124141|123941|124102.5|123902.5|124144.5|123944.5|124086.5|123886.5|76
1673543100000|2023-01-12 17:05:00|124102|123902|124027|123816|124108|123905|124020.5|123816|158
1673543400000|2023-01-12 17:10:00|124029|123814|124082|123806|124082|123817|124029|123799|64
1673543700000|2023-01-12 17:15:00|124005|123728|123920|123713|124006|123746|123894|123655|67
1673544000000|2023-01-12 17:20:00|123921.5|123721.5|123921|123721|123946|123734|123901.5|123701.5|86
1673544300000|2023-01-12 17:25:00|123921.5|123721.5|123884|123684|123923.5|123723.5|123876|123676|36
1673544600000|2023-01-12 17:30:00|123885.5|123685.5|123881.5|123681.5|123891|123691|123876|123676|41
1673544900000|2023-01-12 17:35:00|123868.5|123668.5|123666|123466|123875|123675|123644.5|123439|124
1673545200000|2023-01-12 17:40:00|123665.5|123465.5|123726.5|123526.5|123728|123528|123640.5|123440.5|100
1673545500000|2023-01-12 17:45:00|123727|123527|123719.5|123519.5|123736|123536|123719|123519|51
1673545800000|2023-01-12 17:50:00|123718.5|123518.5|123672.5|123472.5|123720.5|123520.5|123662|123462|42
1673546100000|2023-01-12 17:55:00|123672|123472|123653.5|123453.5|123686|123486|123639|123439|44
1673546400000|2023-01-12 18:00:00|123700.5|123500.5|123542|123342|123700.5|123500.5|123527.5|123327.5|70
1673546700000|2023-01-12 18:05:00|123543.5|123343.5|123516.5|123316.5|123560|123360|123439|123191|116
1673547000000|2023-01-12 18:10:00|123531|123331|123579|123360|123691|123430.5|123530.5|123300|95
1673547300000|2023-01-12 18:15:00|123578|123361|123575|123360|123581|123365|123572|123356|19
1673547600000|2023-01-12 18:20:00|123555|123342|123562|123362|123562.5|123362.5|123489.5|123289.5|88
1673547900000|2023-01-12 18:25:00|123582|123382|123648|123444|123694|123469.5|123582|123371|141
1673548200000|2023-01-12 18:30:00|123647|123445|123789|123589|123821.5|123621.5|123646|123445|157
1673548500000|2023-01-12 18:35:00|123789.5|123589.5|123819.5|123619.5|123843|123643|123729|123529|143
1673548800000|2023-01-12 18:40:00|123802.5|123602.5|123777.5|123577.5|123808|123608|123776.5|123576.5|67
1673549100000|2023-01-12 18:45:00|123778|123578|123836|123623|123836|123633|123777.5|123577.5|80
1673549400000|2023-01-12 18:50:00|123837|123622|123798.5|123598.5|123839|123622|123798.5|123598.5|59
1673549700000|2023-01-12 18:55:00|123799|123599|123796.5|123596.5|123805|123605|123790|123590|35
1673550000000|2023-01-12 19:00:00|123796|123596|123797|123597|123798|123598|123790.5|123590.5|26
1673550300000|2023-01-12 19:05:00|123798|123598|123802.5|123602.5|123809.5|123609.5|123798|123598|7
1673550600000|2023-01-12 19:10:00|123807.5|123607.5|123814|123614|123819|123619|123806.5|123606.5|17
1673550900000|2023-01-12 19:15:00|123813.5|123613.5|123813|123613|123819|123619|123812.5|123612.5|29
1673551200000|2023-01-12 19:20:00|123814|123614|123830.5|123630.5|123840.5|123640.5|123810.5|123610.5|23
1673551500000|2023-01-12 19:25:00|123831|123631|123930|123652|123930|123664|123830.5|123626|109
1673551800000|2023-01-12 19:30:00|123931|123651|123872|123655|123946|123655|123872|123628|94
1673552100000|2023-01-12 19:35:00|123871|123656|123867|123650|123871|123659|123863|123650|18
1673552400000|2023-01-12 19:40:00|123868|123649|123868|123646|123869|123649|123868|123646|6
1673552700000|2023-01-12 19:45:00|123866|123647|123858|123640|123866|123647|123858|123640|8
1673553000000|2023-01-12 19:50:00|123859|123639|123856.5|123656.5|123870|123657|123847|123635|47
1673553300000|2023-01-12 19:55:00|123857|123657|123837|123637|123870.5|123670.5|123837|123637|74
1673553600000|2023-01-12 20:00:00|123836|123636|123875|123645|123877|123653|123836|123623|48
1673553900000|2023-01-12 20:05:00|123878|123647|123861.5|123661.5|123878|123664|123861.5|123647|44
1673554200000|2023-01-12 20:10:00|123861|123661|123876|123676|123886|123676.5|123860|123650|43
1673554500000|2023-01-12 20:15:00|123878|123678|123891|123691|123893|123693|123878|123678|16
1673554800000|2023-01-12 20:20:00|123893.5|123693.5|123885|123661|123896.5|123696.5|123871|123661|52
1673555100000|2023-01-12 20:25:00|123886|123660|123927|123639|123933|123680|123886|123635|36
1673555400000|2023-01-12 20:30:00|123926|123640|123885|123649|123926|123649|123885|123631|48
1673555700000|2023-01-12 20:35:00|123884|123650|123881|123654|123884|123654|123881|123650|8
1673556000000|2023-01-12 20:40:00|123863|123638|123860|123660|123863|123660|123851|123638|32
1673556300000|2023-01-12 20:45:00|123859.5|123659.5|123860.5|123660.5|123860.5|123660.5|123858.5|123658.5|10
1673556600000|2023-01-12 20:50:00|123864.5|123664.5|123868|123665|123874.5|123674.5|123842.5|123642.5|27
1673556900000|2023-01-12 20:55:00|123867|123666|123850.5|123650.5|123869|123666|123850.5|123650.5|20
1673568000000|2023-01-13 00:00:00|123835|123475|123657|123457|123845|123546.5|123646|123368.5|328
1673568300000|2023-01-13 00:05:00|123655.5|123455.5|123679.5|123479.5|123789.5|123589.5|123608.5|123408.5|481
1673568600000|2023-01-13 00:10:00|123674.5|123474.5|123701.5|123501.5|123761.5|123561.5|123664|123464|351
1673568900000|2023-01-13 00:15:00|123707.5|123507.5|123571.5|123471.5|123729.5|123529.5|123554|123453|368
1673569200000|2023-01-13 00:20:00|123570.5|123470.5|123429.5|123329.5|123576.5|123476.5|123409.5|123309.5|466
1673569500000|2023-01-13 00:25:00|123417.5|123317.5|123538|123338|123558|123358|123402.5|123239.5|579
1673569800000|2023-01-13 00:30:00|123536.5|123336.5|123543.5|123343.5|123574.5|123374.5|123513|123313|758
1673570100000|2023-01-13 00:35:00|123544.5|123344.5|123543|123443|123585|123443|123458.5|123258.5|484
1673570400000|2023-01-13 00:40:00|123542.5|123442.5|123641.5|123441.5|123651|123451|123529|123404.5|534
1673570700000|2023-01-13 00:45:00|123639|123439|123707|123507|123731.5|123531.5|123610|123410|406
1673571000000|2023-01-13 00:50:00|123706|123506|123616.5|123516.5|123706|123562|123582|123482|395
1673571300000|2023-01-13 00:55:00|123617|123517|123581|123481|123619|123519|123516|123416|448
1673571600000|2023-01-13 01:00:00|123580.5|123480.5|123652|123552|123694|123594|123580.5|123480.5|447
1673571900000|2023-01-13 01:05:00|123649|123549|123622.5|123522.5|123691.5|123591.5|123574|123474|354
1673572200000|2023-01-13 01:10:00|123622|123522|123613.5|123513.5|123686.5|123586.5|123594.5|123494.5|467
1673572500000|2023-01-13 01:15:00|123611.5|123511.5|123724.5|123624.5|123745|123645|123593.5|123493.5|427
1673572800000|2023-01-13 01:20:00|123721.5|123621.5|123638.5|123538.5|123727|123627|123633.5|123533.5|419
1673573100000|2023-01-13 01:25:00|123639|123539|123661.5|123561.5|123740|123640|123594|123494|419
1673573400000|2023-01-13 01:30:00|123662.5|123562.5|123860.5|123760.5|123884.5|123784.5|123662.5|123562.5|545
1673573700000|2023-01-13 01:35:00|123861.5|123761.5|123849.5|123749.5|123940.5|123840.5|123823.5|123723.5|465
1673574000000|2023-01-13 01:40:00|123848.5|123748.5|123733.5|123633.5|123851|123751|123663|123563|471
1673574300000|2023-01-13 01:45:00|123732.5|123632.5|123768.5|123668.5|123788.5|123688.5|123704.5|123604.5|334
1673574600000|2023-01-13 01:50:00|123768|123668|123811.5|123711.5|123892.5|123792.5|123757|123657|365
1673574900000|2023-01-13 01:55:00|123812|123712|123825|123725|123861|123761|123793|123693|348
1673575200000|2023-01-13 02:00:00|123815|123715|123946.5|123846.5|123948|123848|123793.5|123693.5|380
1673575500000|2023-01-13 02:05:00|123945.5|123845.5|124169|124069|124177|124077|123939|123839|501
1673575800000|2023-01-13 02:10:00|124170|124070|124148.5|124048.5|124240|124140|124130|124030|475
1673576100000|2023-01-13 02:15:00|124153.5|124053.5|124384.5|124184.5|124406|124287.5|124144.5|124044.5|530
1673576400000|2023-01-13 02:20:00|124381|124181|124249|124149|124381|124182.5|124195|124073.5|418
1673576700000|2023-01-13 02:25:00|124254.5|124154.5|124164.5|124064.5|124319.5|124185|124153.5|124053.5|438
1673577000000|2023-01-13 02:30:00|124169.5|124069.5|124115|124015|124215|124115|124082|123982|407
1673577300000|2023-01-13 02:35:00|124116.5|124016.5|124112.5|124012.5|124173.5|124073.5|124106.5|124006.5|330
1673577600000|2023-01-13 02:40:00|124113|124013|124014.5|123914.5|124188.5|124088.5|124014.5|123914.5|290
1673577900000|2023-01-13 02:45:00|124015|123915|124095|123995|124131|124031|124001|123901|347
1673578200000|2023-01-13 02:50:00|124097|123997|124086.5|123986.5|124155|124055|124062.5|123962.5|290
1673578500000|2023-01-13 02:55:00|124087|123987|124198|124098|124223|124123|124087|123987|312
1673578800000|2023-01-13 03:00:00|124184|124084|124188.5|124088.5|124225|124125|124161|124061|300
1673579100000|2023-01-13 03:05:00|124187.5|124087.5|124330|124230|124337.5|124237.5|124163|124063|387
1673579400000|2023-01-13 03:10:00|124331|124231|124203|124103|124338.5|124238.5|124198.5|124098.5|204
1673579700000|2023-01-13 03:15:00|124204|124104|124244.5|124144.5|124287|124187|124189.5|124089.5|224
1673580000000|2023-01-13 03:20:00|124251|124151|124274.5|124174.5|124309.5|124209.5|124225|124125|257
1673580300000|2023-01-13 03:25:00|124274|124174|124241.5|124141.5|124276.5|124176.5|124194.5|124094.5|214
1673580600000|2023-01-13 03:30:00|124241|124141|124268|124168|124272|124172|124219|124119|198
1673580900000|2023-01-13 03:35:00|124269|124169|124267|124167|124280|124180|124252|124152|132
1673581200000|2023-01-13 03:40:00|124267.5|124167.5|124326|124226|124327|124227|124261.5|124161.5|139
1673581500000|2023-01-13 03:45:00|124331.5|124231.5|124350|124250|124363|124263|124328.5|124228.5|203
1673581800000|2023-01-13 03:50:00|124349.5|124249.5|124294|124194|124400|124300|124276|124176|192
1673582100000|2023-01-13 03:55:00|124295|124195|124235.5|124135.5|124327|124227|124229|124129|235
1673582400000|2023-01-13 04:00:00|124221.5|124121.5|124302.5|124202.5|124325|124225|124217|124117|213
1673582700000|2023-01-13 04:05:00|124303.5|124203.5|124363.5|124263.5|124375.5|124275.5|124303.5|124203.5|191
1673583000000|2023-01-13 04:10:00|124363|124263|124439|124339|124448|124348|124363|124263|384
1673583300000|2023-01-13 04:15:00|124438.5|124338.5|124354.5|124254.5|124440|124340|124317|124217|275
1673583600000|2023-01-13 04:20:00|124355.5|124255.5|124344|124244|124380.5|124280.5|124297|124197|268
1673583900000|2023-01-13 04:25:00|124342|124242|124324|124224|124373.5|124273.5|124306.5|124206.5|190
1673584200000|2023-01-13 04:30:00|124323.5|124223.5|124278|124178|124350.5|124250.5|124264.5|124164.5|284
1673584500000|2023-01-13 04:35:00|124277|124177|124314.5|124214.5|124315|124215|124249|124149|161
1673584800000|2023-01-13 04:40:00|124314|124214|124331|124231|124345|124245|124276|124176|230
1673585100000|2023-01-13 04:45:00|124331.5|124231.5|124396.5|124296.5|124404|124304|124316.5|124216.5|231
1673585400000|2023-01-13 04:50:00|124397|124297|124343|124243|124412.5|124312.5|124343|124243|233
1673585700000|2023-01-13 04:55:00|124342|124242|124316|124216|124343.5|124243.5|124315|124215|225
1673586000000|2023-01-13 05:00:00|124316.5|124216.5|124329.5|124229.5|124350|124250|124316.5|124216.5|147
1673586300000|2023-01-13 05:05:00|124330.5|124230.5|124415|124315|124432|124332|124330|124230|218
1673586600000|2023-01-13 05:10:00|124416|124316|124374.5|124274.5|124422.5|124322.5|124350|124250|197
1673586900000|2023-01-13 05:15:00|124375.5|124275.5|124366.5|124266.5|124396|124296|124338.5|124238.5|219
1673587200000|2023-01-13 05:20:00|124367|124267|124417|124317|124418|124318|124362.5|124262.5|181
1673587500000|2023-01-13 05:25:00|124417.5|124317.5|124451.5|124351.5|124487|124387|124376|124276|269
1673587800000|2023-01-13 05:30:00|124451|124351|124439|124339|124467|124367|124428|124328|234
1673588100000|2023-01-13 05:35:00|124432.5|124332.5|124531|124431|124534.5|124434.5|124421|124321|216
1673588400000|2023-01-13 05:40:00|124531.5|124431.5|124425|124325|124546|124446|124423|124323|228
1673588700000|2023-01-13 05:45:00|124426|124326|124437.5|124337.5|124479|124379|124426|124326|314
1673589000000|2023-01-13 05:50:00|124435.5|124335.5|124443|124343|124447|124347|124409.5|124309.5|225
1673589300000|2023-01-13 05:55:00|124442.5|124342.5|124320|124220|124447.5|124347.5|124320|124220|271
1673589600000|2023-01-13 06:00:00|124323|124223|124290|124190|124352|124252|124270.5|124170.5|381
1673589900000|2023-01-13 06:05:00|124289|124189|124305|124205|124378|124278|124286|124186|330
1673590200000|2023-01-13 06:10:00|124305.5|124205.5|124378|124278|124419|124319|124302|124202|328
1673590500000|2023-01-13 06:15:00|124378.5|124278.5|124316.5|124216.5|124390.5|124290.5|124258|124158|308
1673590800000|2023-01-13 06:20:00|124317.5|124217.5|124170|124070|124333|124233|124161.5|124061.5|429
1673591100000|2023-01-13 06:25:00|124166|124066|124109|124009|124195.5|124095.5|124065|123940|409
1673591400000|2023-01-13 06:30:00|124111|124011|124166|123966|124174|124030|124071.5|123919.5|240
1673591700000|2023-01-13 06:35:00|124166.5|123966.5|124177.5|123977.5|124204.5|124004.5|124099|123899|95
1673592000000|2023-01-13 06:40:00|124177|123977|123986.5|123786.5|124177|123977|123966.5|123766.5|111
1673592300000|2023-01-13 06:45:00|123988.5|123788.5|124090|123890|124096.5|123916.5|123964.5|123778|120
1673592600000|2023-01-13 06:50:00|124089.5|123889.5|124009|123809|124109|123909|124005|123805|173
1673592900000|2023-01-13 06:55:00|123998|123798|123993|123793|124055.5|123855.5|123956|123756|188
1673593200000|2023-01-13 07:00:00|123991|123791|124056.5|123856.5|124094|123875|123986.5|123786.5|183
1673593500000|2023-01-13 07:05:00|124055.5|123855.5|124081|123881|124158|123958|124055.5|123855.5|172
1673593800000|2023-01-13 07:10:00|124078.5|123878.5|124039.5|123839.5|124078.5|123878.5|124035|123835|121
1673594100000|2023-01-13 07:15:00|124040|123840|123995|123795|124069|123869|123968|123768|124
1673594400000|2023-01-13 07:20:00|123995.5|123795.5|124031|123831|124058|123858|123985|123785|173
1673594700000|2023-01-13 07:25:00|124033|123833|124061|123861|124100|123922.5|124008.5|123808.5|121
1673595000000|2023-01-13 07:30:00|124063|123863|124012|123812|124086|123886|124005.5|123805.5|166
1673595300000|2023-01-13 07:35:00|124007|123807|123998|123798|124012.5|123812.5|123970|123770|133
1673595600000|2023-01-13 07:40:00|123997.5|123797.5|123988.5|123788.5|124009.5|123809.5|123983.5|123783.5|177
1673595900000|2023-01-13 07:45:00|123990.5|123790.5|123975|123775|123990.5|123790.5|123836|123636|200
1673596200000|2023-01-13 07:50:00|123975.5|123775.5|123887|123687|123975.5|123775.5|123880.5|123680.5|191
1673596500000|2023-01-13 07:55:00|123888|123688|123825|123625|123926.5|123726.5|123823|123623|180
1673596800000|2023-01-13 08:00:00|123828.5|123628.5|123890.5|123690.5|123900|123700|123814|123614|156
1673597100000|2023-01-13 08:05:00|123891|123691|123879|123679|123891.5|123691.5|123870|123670|96
1673597400000|2023-01-13 08:10:00|123878.5|123678.5|123834.5|123634.5|123884|123684|123728.5|123528.5|176
1673597700000|2023-01-13 08:15:00|123833|123633|123856.5|123656.5|123856.5|123656.5|123755|123555|232
1673598000000|2023-01-13 08:20:00|123855.5|123655.5|123751.5|123551.5|123891.5|123691.5|123714.5|123551|158
1673598300000|2023-01-13 08:25:00|123752|123552|123761|123561|123795.5|123595.5|123749.5|123549.5|172
1673598600000|2023-01-13 08:30:00|123764|123564|123717.5|123517.5|123815|123615|123717.5|123517.5|242
1673598900000|2023-01-13 08:35:00|123716.5|123516.5|123586.5|123386.5|123725|123548|123586.5|123386.5|188
1673599200000|2023-01-13 08:40:00|123586|123386|123603.5|123403.5|123640.5|123440.5|123581|123381|153
1673599500000|2023-01-13 08:45:00|123603|123403|123712.5|123512.5|123713.5|123513.5|123593.5|123393.5|77
1673599800000|2023-01-13 08:50:00|123712|123512|123759|123559|123764.5|123564.5|123661|123461|87
1673600100000|2023-01-13 08:55:00|123758.5|123558.5|123759|123559|123766|123566|123756|123556|76
1673600400000|2023-01-13 09:00:00|123774.5|123574.5|123818.5|123618.5|123841|123641|123774.5|123574.5|64
1673600700000|2023-01-13 09:05:00|123820.5|123620.5|123789|123589|123820.5|123620.5|123789|123589|39
1673601000000|2023-01-13 09:10:00|123776|123576|123722.5|123522.5|123789|123589|123722.5|123522.5|69
1673601300000|2023-01-13 09:15:00|123723|123523|123655|123455|123724|123524|123600.5|123400.5|139
1673601600000|2023-01-13 09:20:00|123655.5|123455.5|123562.5|123462.5|123656|123463.5|123560|123383|140
1673601900000|2023-01-13 09:25:00|123563|123463|123633|123433|123633.5|123485|123563|123426.5|53
1673602200000|2023-01-13 09:30:00|123632.5|123432.5|123636.5|123436.5|123639.5|123439.5|123629.5|123429.5|49
1673602500000|2023-01-13 09:35:00|123636|123436|123645.5|123445.5|123645.5|123445.5|123613.5|123413.5|39
1673602800000|2023-01-13 09:40:00|123646|123446|123722.5|123522.5|123759|123559|123645.5|123445.5|140
1673603100000|2023-01-13 09:45:00|123723|123523|123721|123521|123723|123523|123695|123495|157
1673603400000|2023-01-13 09:50:00|123720.5|123520.5|123757.5|123557.5|123763|123563|123701.5|123501.5|75
1673603700000|2023-01-13 09:55:00|123763|123563|123760.5|123560.5|123768.5|123568.5|123753.5|123553.5|27
1673604000000|2023-01-13 10:00:00|123758.5|123558.5|123766.5|123566.5|123780|123580|123757|123557|43
1673604300000|2023-01-13 10:05:00|123765.5|123565.5|123754.5|123554.5|123765.5|123565.5|123747.5|123547.5|18
1673604600000|2023-01-13 10:10:00|123755.5|123555.5|123688|123488|123761.5|123561.5|123679.5|123479.5|50
1673604900000|2023-01-13 10:15:00|123687.5|123487.5|123699|123499|123727|123527|123675|123475|117
1673605200000|2023-01-13 10:20:00|123698|123498|123735|123535|123735|123535|123692|123492|43
1673605500000|2023-01-13 10:25:00|123734|123534|123677|123477|123734|123534|123659|123459|105
1673605800000|2023-01-13 10:30:00|123677.5|123477.5|123692|123492|123706.5|123506.5|123645|123445|71
1673606100000|2023-01-13 10:35:00|123692.5|123492.5|123691.5|123491.5|123695.5|123495.5|123670.5|123470.5|67
1673606400000|2023-01-13 10:40:00|123691|123491|123665|123465|123691.5|123491.5|123637|123437|84
1673606700000|2023-01-13 10:45:00|123665.5|123465.5|123722|123522|123735.5|123535.5|123660|123460|65
1673607000000|2023-01-13 10:50:00|123716.5|123516.5|123674.5|123474.5|123716.5|123516.5|123651|123451|58
1673607300000|2023-01-13 10:55:00|123675|123475|123635|123435|123675|123475|123634.5|123434.5|20
1673607600000|2023-01-13 11:00:00|123636|123436|123705.5|123505.5|123705.5|123505.5|123636|123436|51
1673607900000|2023-01-13 11:05:00|123704.5|123504.5|123727|123527|123730|123530|123692|123492|65
1673608200000|2023-01-13 11:10:00|123734.5|123534.5|123725.5|123525.5|123749.5|123549.5|123725.5|123525.5|58
1673608500000|2023-01-13 11:15:00|123725|123525|123734.5|123634.5|123764|123640|123708.5|123508.5|81
1673608800000|2023-01-13 11:20:00|123745|123645|123797.5|123597.5|123799|123645|123743|123583.5|44
1673609100000|2023-01-13 11:25:00|123797|123597|123864.5|123664.5|123881|123681|123797|123597|76
1673609400000|2023-01-13 11:30:00|123864|123664|123978|123778|123979|123779|123863.5|123663.5|81
1673609700000|2023-01-13 11:35:00|123977.5|123777.5|124009|123809|124012|123812|123977.5|123777.5|45
1673610000000|2023-01-13 11:40:00|124010|123810|124110|123905|124122.5|123922.5|124010|123810|89
1673610300000|2023-01-13 11:45:00|124108|123903|124109|123889|124116|123903|124103|123886|37
1673610600000|2023-01-13 11:50:00|124110|123890|124109|123886|124111|123890|124109|123886|9
1673610900000|2023-01-13 11:55:00|124111|123888|124153.5|123953.5|124167|123967|124082|123871|101
1673611200000|2023-01-13 12:00:00|124156|123956|124144.5|123944.5|124156|123956|124144.5|123944.5|43
1673611500000|2023-01-13 12:05:00|124142|123942|124138|123938|124161|123961|124127.5|123927.5|96
1673611800000|2023-01-13 12:10:00|124140|123940|124195|123995|124196.5|123996.5|124139|123939|99
1673612100000|2023-01-13 12:15:00|124195.5|123995.5|124235.5|124035.5|124271|124071|124193.5|123993.5|124
1673612400000|2023-01-13 12:20:00|124236|124036|124254.5|124054.5|124268|124068|124235.5|124035.5|30
1673613000000|2023-01-13 12:30:00|124256.5|124056.5|124274.5|124074.5|124291|124091|124256.5|124056.5|23
1673613300000|2023-01-13 12:35:00|124275|124075|124289.5|124089.5|124291|124091|124269.5|124069.5|20
1673613600000|2023-01-13 12:40:00|124291|124091|124286|124086|124292.5|124092.5|124283.5|124083.5|35
1673613900000|2023-01-13 12:45:00|124285|124085|124285.5|124085.5|124285.5|124085.5|124284|124084|8
1673614200000|2023-01-13 12:50:00|124288.5|124088.5|124287.5|124087.5|124311|124111|124271.5|124071.5|37
1673614500000|2023-01-13 12:55:00|124288|124088|124214|124014|124288|124088|124214|124014|123
1673614800000|2023-01-13 13:00:00|124213.5|124013.5|124220|124020|124221|124021|124210|124010|88
1673615100000|2023-01-13 13:05:00|124219.5|124019.5|124228|124028|124229|124029|124215|124015|131
1673615400000|2023-01-13 13:10:00|124227.5|124027.5|124212.5|124012.5|124228|124028|124205|124005|89
1673615700000|2023-01-13 13:15:00|124213.5|124013.5|124168|123968|124220.5|124020.5|124159|123959|78
1673616000000|2023-01-13 13:20:00|124168.5|123968.5|124169|123969|124177|124019.5|124119.5|123961|35
1673616300000|2023-01-13 13:25:00|124168.5|123968.5|124210|123984|124211|123985|124142.5|123942.5|49
1673616600000|2023-01-13 13:30:00|124211|123985|124223|124023|124223.5|124023.5|124160.5|123960.5|73
1673616900000|2023-01-13 13:35:00|124223.5|124023.5|124209.5|124009.5|124234|124034|124209.5|124009.5|110
1673617200000|2023-01-13 13:40:00|124210|124010|124241|124041|124241.5|124041.5|124210|124010|43
1673617500000|2023-01-13 13:45:00|124241.5|124041.5|124272|124072|124286.5|124086.5|124211|124011|78
1673617800000|2023-01-13 13:50:00|124271.5|124071.5|124283|124083|124283|124083|124271.5|124071.5|59
1673618100000|2023-01-13 13:55:00|124286|124081|124357|124157|124357|124157|124286|124081|95
1673618400000|2023-01-13 14:00:00|124357.5|124157.5|124357|124157|124359|124159|124357|124157|18
1673618700000|2023-01-13 14:05:00|124352|124152|124335|124135|124357.5|124157.5|124335|124135|26
1673619000000|2023-01-13 14:10:00|124331|124131|124191|123991|124341.5|124141.5|124190.5|123990.5|157
1673619300000|2023-01-13 14:15:00|124195|123995|124195|123995|124198.5|123998.5|124192|123992|24
1673619600000|2023-01-13 14:20:00|124195.5|123995.5|124172|123928|124196|123996|124115|123887|99
1673619900000|2023-01-13 14:25:00|124170|123929|124191|123991|124231|124002|124090|123889|176
1673620200000|2023-01-13 14:30:00|124191.5|123991.5|124155|123955|124191.5|123991.5|124101|123901|150
1673620500000|2023-01-13 14:35:00|124155.5|123955.5|124055|123855|124160|123960|124026.5|123826.5|98
1673620800000|2023-01-13 14:40:00|124055.5|123855.5|124066.5|123866.5|124087.5|123887.5|124054.5|123854.5|59
1673621100000|2023-01-13 14:45:00|124067.5|123867.5|123957|123757|124067.5|123867.5|123957|123757|82
1673621400000|2023-01-13 14:50:00|123958|123758|123939|123739|123976|123776|123891|123691|152
1673621700000|2023-01-13 14:55:00|123939.5|123739.5|123910|123583|123939.5|123739.5|123841|123583|195
1673622000000|2023-01-13 15:00:00|123912|123582|123983|123637|123989|123700|123824.5|123464.5|164
1673622300000|2023-01-13 15:05:00|123984|123636|123912|123584|123986|123636|123912|123567|51
1673622600000|2023-01-13 15:10:00|123916|123588|123861|123640|123945|123640|123861|123585|96
1673622900000|2023-01-13 15:15:00|123860|123641|123869.5|123669.5|123880|123680|123859|123641|64
1673623200000|2023-01-13 15:20:00|123866|123666|123857|123657|123868.5|123668.5|123846|123646|88
1673623500000|2023-01-13 15:25:00|123858|123658|123893.5|123693.5|123895|123695|123858|123658|66
1673623800000|2023-01-13 15:30:00|123894|123694|123973|123773|123994.5|123794.5|123894|123694|102
1673624100000|2023-01-13 15:35:00|123973.5|123773.5|123947|123747|123973.5|123773.5|123931.5|123731.5|49
1673624400000|2023-01-13 15:40:00|123945.5|123745.5|123941|123741|123945.5|123745.5|123899.5|123699.5|77
1673624700000|2023-01-13 15:45:00|123941.5|123741.5|123859|123659|123943|123743|123851|123651|88
1673625000000|2023-01-13 15:50:00|123858.5|123658.5|123863.5|123663.5|123878|123678|123855|123655|101
1673625300000|2023-01-13 15:55:00|123863|123663|123823|123623|123867|123667|123816|123616|75
1673625600000|2023-01-13 16:00:00|123821.5|123621.5|123840.5|123640.5|123840.5|123640.5|123820.5|123620.5|33
1673625900000|2023-01-13 16:05:00|123840|123640|123929|123729|123929|123729|123840|123640|89
1673626200000|2023-01-13 16:10:00|123930|123730|123935|123735|123937.5|123737.5|123872|123672|31
1673626500000|2023-01-13 16:15:00|123935.5|123735.5|124009|123809|124012.5|123812.5|123935.5|123735.5|47
1673626800000|2023-01-13 16:20:00|124008|123808|123919|123719|124009|123809|123903.5|123703.5|137
1673627100000|2023-01-13 16:25:00|123916|123716|123861.5|123661.5|123936|123736|123830.5|123630.5|114
1673627400000|2023-01-13 16:30:00|123862|123662|123818.5|123618.5|123864.5|123664.5|123813|123613|85
1673627700000|2023-01-13 16:35:00|123818|123618|123867|123667|123914.5|123714.5|123818|123618|107
1673628000000|2023-01-13 16:40:00|123866.5|123666.5|123944.5|123744.5|123949|123749|123866|123666|108
1673628300000|2023-01-13 16:45:00|123945|123745|123962|123717|124035|123835|123944|123717|103
1673628600000|2023-01-13 16:50:00|123964|123715|123960|123669|124013|123725|123960|123665|65
1673628900000|2023-01-13 16:55:00|123959|123670|123838|123638|123963|123708|123838|123638|339
1673629200000|2023-01-13 17:00:00|123839|123639|123883|123683|123883.5|123683.5|123837.5|123637.5|81
1673629500000|2023-01-13 17:05:00|123882.5|123682.5|123929|123729|123929.5|123729.5|123831|123631|42
1673629800000|2023-01-13 17:10:00|123929.5|123729.5|123914.5|123714.5|123931|123731|123914.5|123714.5|29
1673630100000|2023-01-13 17:15:00|123914|123714|123897.5|123697.5|123914.5|123714.5|123861.5|123661.5|72
1673630400000|2023-01-13 17:20:00|123896|123696|123828.5|123628.5|123898|123698|123827|123627|36
1673630700000|2023-01-13 17:25:00|123828|123628|123828|123628|123828.5|123628.5|123828|123628|3
1673631300000|2023-01-13 17:35:00|123828.5|123628.5|123806.5|123606.5|123828.5|123628.5|123806|123606|59
1673631600000|2023-01-13 17:40:00|123814|123614|123830|123630|123831|123631|123814|123614|46
1673631900000|2023-01-13 17:45:00|123835.5|123635.5|123850.5|123650.5|123856.5|123656.5|123835.5|123635.5|68
1673632200000|2023-01-13 17:50:00|123849|123649|123850|123650|123850|123650|123841.5|123641.5|14
1673632500000|2023-01-13 17:55:00|123851|123651|123850.5|123650.5|123852|123652|123850|123650|8
1673632800000|2023-01-13 18:00:00|123850|123650|123862.5|123662.5|123887.5|123687.5|123849|123649|45
1673633100000|2023-01-13 18:05:00|123863|123663|123862.5|123662.5|123863.5|123663.5|123862|123662|17
1673633400000|2023-01-13 18:10:00|123859|123659|123849|123649|123859|123659|123846|123646|31
1673633700000|2023-01-13 18:15:00|123849.5|123649.5|123856|123656|123861.5|123661.5|123849|123649|14
1673634000000|2023-01-13 18:20:00|123859|123659|123942.5|123742.5|123952|123752|123859|123659|48
1673634300000|2023-01-13 18:25:00|123943.5|123743.5|123972|123769|123972|123771|123942.5|123742.5|62
1673634600000|2023-01-13 18:30:00|123973|123768|123985|123754|123985|123768|123973|123754|24
1673634900000|2023-01-13 18:35:00|123982|123750|123976|123752|123982|123752|123975|123749|13
1673635200000|2023-01-13 18:40:00|123977|123743|123979|123726|123979|123743|123967|123726|28
1673635500000|2023-01-13 18:45:00|123980|123725|123910.5|123710.5|123982|123727|123910|123688|52
1673635800000|2023-01-13 18:50:00|123911|123711|123861|123656|123911|123711|123858.5|123656|65
1673636100000|2023-01-13 18:55:00|123862|123655|123862.5|123662.5|123866|123663|123862|123655|13
1673637000000|2023-01-13 19:10:00|123861|123661|123859.5|123659.5|123861|123661|123859.5|123659.5|2
1673637300000|2023-01-13 19:15:00|123859|123659|123862.5|123662.5|123867|123663|123858.5|123655|20
1673638200000|2023-01-13 19:30:00|123859.5|123659.5|123863|123654|123863|123659.5|123858.5|123654|11
1673638500000|2023-01-13 19:35:00|123864|123653|123845.5|123645.5|123868|123663|123844.5|123644.5|24
1673638800000|2023-01-13 19:40:00|123846|123646|123843.5|123643.5|123847.5|123647.5|123843|123643|35
1673639100000|2023-01-13 19:45:00|123843|123643|123872|123672|123872|123672|123843|123643|39
1673639400000|2023-01-13 19:50:00|123871.5|123671.5|123890|123657|123890|123672|123871.5|123657|32
1673639700000|2023-01-13 19:55:00|123891|123655|123897|123656|123897|123658|123888|123654|15
1673640000000|2023-01-13 20:00:00|123898|123654|123880|123646|123898|123654|123880|123645|14
1673640300000|2023-01-13 20:05:00|123879|123647|123858|123658|123879|123664.5|123858|123647|31
1673640900000|2023-01-13 20:15:00|123857.5|123657.5|123856.5|123656.5|123857.5|123657.5|123856.5|123656.5|6
1673641500000|2023-01-13 20:25:00|123856|123656|123800|123600|123856.5|123656.5|123800|123600|51
1673641800000|2023-01-13 20:30:00|123803.5|123603.5|123829.5|123629.5|123831.5|123631.5|123803.5|123603.5|45
1673642100000|2023-01-13 20:35:00|123830|123630|123770.5|123410.5|123830.5|123630.5|123706|123375.5|154
1673642400000|2023-01-13 20:40:00|123771|123411|123753|123553|123828|123570|123752.5|123410.5|206
1673642700000|2023-01-13 20:45:00|123752.5|123552.5|123743.5|123543.5|123758|123558|123667|123467|93
1673643000000|2023-01-13 20:50:00|123743|123543|123691.5|123491.5|123748|123548|123656|123456|136
1673643300000|2023-01-13 20:55:00|123691|123491|123731|123531|123750|123559|123659|123484.5|90
1673827200000|2023-01-16 00:00:00|123890|123530|123823.5|123623.5|123957|123664|123795|123477|416
1673827500000|2023-01-16 00:05:00|123822|123622|123689.5|123489.5|123822|123622|123660.5|123460.5|452
1673827800000|2023-01-16 00:10:00|123691.5|123491.5|123631|123431|123702.5|123502.5|123535.5|123399|408
1673828100000|2023-01-16 00:15:00|123628.5|123428.5|123632|123532|123706.5|123606.5|123547|123387|424
1673828400000|2023-01-16 00:20:00|123632.5|123532.5|123644.5|123544.5|123720.5|123620.5|123623.5|123523.5|375
1673828700000|2023-01-16 00:25:00|123644|123544|123702|123602|123711|123611|123622|123522|370
1673829000000|2023-01-16 00:30:00|123700.5|123600.5|123436|123336|123700.5|123600.5|123436|123336|521
1673829300000|2023-01-16 00:35:00|123434|123334|123326|123226|123454.5|123354.5|123276|123176|495
1673829600000|2023-01-16 00:40:00|123325.5|123225.5|123410|123310|123430.5|123330.5|123323|123223|606
1673829900000|2023-01-16 00:45:00|123411|123311|123401|123301|123475|123375|123380.5|123280.5|548
1673830200000|2023-01-16 00:50:00|123399|123299|123398|123298|123422.5|123322.5|123338.5|123238.5|472
1673830500000|2023-01-16 00:55:00|123397|123297|123523|123323|123542.5|123361|123331|123231|359
1673830800000|2023-01-16 01:00:00|123516|123316|123440.5|123240.5|123547|123374|123394.5|123207|576
1673831100000|2023-01-16 01:05:00|123441|123241|123399|123199|123489|123317.5|123359|123184|469
1673831400000|2023-01-16 01:10:00|123398.5|123198.5|123477|123277|123489|123328.5|123365|123182|493
1673831700000|2023-01-16 01:15:00|123476.5|123276.5|123374|123274|123477|123328|123311|123211|488
1673832000000|2023-01-16 01:20:00|123378|123278|123304|123204|123383.5|123283.5|123292|123192|510
1673832300000|2023-01-16 01:25:00|123298|123198|123404|123304|123434.5|123334.5|123298|123198|452
1673832600000|2023-01-16 01:30:00|123404.5|123304.5|123389|123289|123462|123313|123329|123229|493
1673832900000|2023-01-16 01:35:00|123388.5|123288.5|123428|123328|123499|123352.5|123378|123240.5|456
1673833200000|2023-01-16 01:40:00|123423.5|123323.5|123368|123268|123486|123332|123363|123215|429
1673833500000|2023-01-16 01:45:00|123369|123269|123320|123220|123386|123286|123299|123199|382
1673833800000|2023-01-16 01:50:00|123319|123219|123300|123200|123391.5|123256.5|123285.5|123141|394
1673834100000|2023-01-16 01:55:00|123302.5|123202.5|123231|123131|123302.5|123202.5|123179.5|123079.5|456
1673834400000|2023-01-16 02:00:00|123229|123129|123232.5|123132.5|123272.5|123172.5|123199.5|123099.5|420
1673834700000|2023-01-16 02:05:00|123227.5|123127.5|123230.5|123130.5|123268.5|123168.5|123206.5|123106.5|401
1673835000000|2023-01-16 02:10:00|123229|123129|123195.5|123095.5|123259.5|123159.5|123185|123085|322
1673835300000|2023-01-16 02:15:00|123188|123088|123194|123094|123209|123109|123173|123073|304
1673835600000|2023-01-16 02:20:00|123191|123091|123186|123086|123245|123145|123175|123075|252
1673835900000|2023-01-16 02:25:00|123187.5|123087.5|123229|123129|123246|123146|123181|123081|276
1673836200000|2023-01-16 02:30:00|123228.5|123128.5|123172|123072|123228.5|123128.5|123148.5|123048.5|289
1673836500000|2023-01-16 02:35:00|123170|123070|123179.5|123079.5|123252.5|123152.5|123142|123042|292
1673836800000|2023-01-16 02:40:00|123180.5|123080.5|123192.5|123092.5|123198.5|123098.5|123173|123073|150
1673837100000|2023-01-16 02:45:00|123195|123095|123128.5|123028.5|123206|123106|123128.5|123028.5|246
1673837400000|2023-01-16 02:50:00|123120.5|123020.5|123166|123066|123207.5|123107.5|123120.5|123020.5|290
1673837700000|2023-01-16 02:55:00|123167|123067|123141.5|123041.5|123186.5|123086.5|123138.5|123038.5|176
1673838000000|2023-01-16 03:00:00|123140.5|123040.5|123207|123107|123210.5|123110.5|123128.5|123028.5|230
1673838300000|2023-01-16 03:05:00|123202|123102|123292.5|123192.5|123299.5|123199.5|123187.5|123087.5|229
1673838600000|2023-01-16 03:10:00|123293.5|123193.5|123269|123169|123302.5|123202.5|123251.5|123151.5|255
1673838900000|2023-01-16 03:15:00|123268.5|123168.5|123146.5|123046.5|123270.5|123170.5|123140.5|123040.5|258
1673839200000|2023-01-16 03:20:00|123146|123046|123137|123037|123156.5|123056.5|123098|122998|259
1673839500000|2023-01-16 03:25:00|123138|123038|123129.5|123029.5|123146|123046|123111|123011|225
1673839800000|2023-01-16 03:30:00|123128|123028|123144|123044|123185.5|123085.5|123103.5|123003.5|188
1673840100000|2023-01-16 03:35:00|123143.5|123043.5|123110|123010|123165.5|123065.5|123092.5|122992.5|309
1673840400000|2023-01-16 03:40:00|123109.5|123009.5|123184|123084|123204.5|123104.5|123098|122998|252
1673840700000|2023-01-16 03:45:00|123187|123087|123188|123088|123224.5|123124.5|123170|123070|249
1673841000000|2023-01-16 03:50:00|123180.5|123080.5|123218.5|123118.5|123252.5|123152.5|123167|123067|206
1673841300000|2023-01-16 03:55:00|123221.5|123121.5|123215.5|123115.5|123242|123142|123193|123093|163
1673841600000|2023-01-16 04:00:00|123213.5|123113.5|123199.5|123099.5|123217.5|123117.5|123163.5|123063.5|180
1673841900000|2023-01-16 04:05:00|123200|123100|123220.5|123120.5|123234.5|123134.5|123191.5|123091.5|201
1673842200000|2023-01-16 04:10:00|123219.5|123119.5|123274|123174|123300.5|123200.5|123216.5|123116.5|264
1673842500000|2023-01-16 04:15:00|123273|123173|123323|123223|123350|123250|123264.5|123164.5|252
1673842800000|2023-01-16 04:20:00|123321|123221|123298.5|123198.5|123357.5|123257.5|123281.5|123181.5|229
1673843100000|2023-01-16 04:25:00|123299|123199|123297|123197|123320|123220|123288|123188|150
1673843400000|2023-01-16 04:30:00|123296|123196|123296|123196|123304.5|123204.5|123286|123186|101
1673843700000|2023-01-16 04:35:00|123297|123197|123262.5|123162.5|123306.5|123206.5|123261|123161|115
1673844000000|2023-01-16 04:40:00|123263|123163|123259|123159|123270.5|123170.5|123207.5|123107.5|248
1673844300000|2023-01-16 04:45:00|123257|123157|123340.5|123240.5|123341.5|123241.5|123256|123156|240
1673844600000|2023-01-16 04:50:00|123340|123240|123381|123281|123381|123281|123312.5|123212.5|192
1673844900000|2023-01-16 04:55:00|123380.5|123280.5|123482.5|123382.5|123516.5|123416.5|123379|123279|423
1673845200000|2023-01-16 05:00:00|123483.5|123383.5|123468|123368|123495.5|123395.5|123445.5|123345.5|269
1673845500000|2023-01-16 05:05:00|123467.5|123367.5|123395.5|123295.5|123471|123371|123384.5|123284.5|273
1673845800000|2023-01-16 05:10:00|123402.5|123302.5|123348|123248|123422|123322|123345.5|123245.5|283
1673846100000|2023-01-16 05:15:00|123347.5|123247.5|123320|123220|123361.5|123261.5|123296|123196|258
1673846400000|2023-01-16 05:20:00|123320.5|123220.5|123337.5|123237.5|123382|123282|123311.5|123211.5|240
1673846700000|2023-01-16 05:25:00|123336.5|123236.5|123233|123133|123352.5|123252.5|123204.5|123104.5|344
1673847000000|2023-01-16 05:30:00|123233.5|123133.5|123162.5|123062.5|123275.5|123175.5|123160|123060|301
1673847300000|2023-01-16 05:35:00|123161.5|123061.5|123199|123099|123218|123118|123143|123043|357
1673847600000|2023-01-16 05:40:00|123198.5|123098.5|123191|123091|123238|123138|123169.5|123069.5|243
1673847900000|2023-01-16 05:45:00|123196|123096|123302.5|123202.5|123329.5|123229.5|123195.5|123095.5|354
1673848200000|2023-01-16 05:50:00|123303.5|123203.5|123397.5|123297.5|123397.5|123297.5|123279|123179|340
1673848500000|2023-01-16 05:55:00|123397|123297|123361.5|123261.5|123407|123307|123361|123261|262
1673848800000|2023-01-16 06:00:00|123361|123261|123370|123270|123430|123310.5|123352.5|123230|308
1673849100000|2023-01-16 06:05:00|123370.5|123270.5|123385.5|123285.5|123399|123299|123338.5|123238.5|260
1673849400000|2023-01-16 06:10:00|123386|123286|123334|123234|123391.5|123291.5|123334|123234|189
1673849700000|2023-01-16 06:15:00|123335|123235|123390|123290|123419.5|123319.5|123335|123235|281
1673850000000|2023-01-16 06:20:00|123390.5|123290.5|123452.5|123352.5|123469|123369|123379|123279|243
1673850300000|2023-01-16 06:25:00|123450|123350|123516|123416|123525|123425|123424|123324|290
1673850600000|2023-01-16 06:30:00|123524|123424|123654|123454|123686|123539|123499|123344|235
1673850900000|2023-01-16 06:35:00|123658|123458|123497|123397|123673.5|123525|123496.5|123383.5|112
1673851200000|2023-01-16 06:40:00|123500|123400|123630.5|123430.5|123630.5|123456.5|123498.5|123346.5|72
1673851500000|2023-01-16 06:45:00|123629.5|123429.5|123606.5|123406.5|123668.5|123529.5|123603.5|123406.5|149
1673851800000|2023-01-16 06:50:00|123605.5|123405.5|123514|123314|123627|123427|123514|123314|166
1673852100000|2023-01-16 06:55:00|123513.5|123313.5|123366|123266|123513.5|123356|123364|123210.5|162
1673852400000|2023-01-16 07:00:00|123366.5|123266.5|123498.5|123298.5|123499.5|123299.5|123366.5|123238|264
1673852700000|2023-01-16 07:05:00|123498|123298|123509.5|123309.5|123544|123344|123488.5|123288.5|162
1673853000000|2023-01-16 07:10:00|123510|123310|123510|123310|123554|123354|123506.5|123306.5|180
1673853300000|2023-01-16 07:15:00|123510.5|123310.5|123596.5|123396.5|123596.5|123427|123504|123304|170
1673853600000|2023-01-16 07:20:00|123597|123397|123653.5|123453.5|123653.5|123453.5|123578|123378|186
1673853900000|2023-01-16 07:25:00|123652|123452|123606.5|123406.5|123668.5|123468.5|123601|123401|371
1673854200000|2023-01-16 07:30:00|123607|123407|123622|123422|123640|123440|123585|123385|212
1673854500000|2023-01-16 07:35:00|123621|123421|123587|123387|123674.5|123474.5|123575|123375|189
1673854800000|2023-01-16 07:40:00|123586.5|123386.5|123512.5|123312.5|123594|123394|123499|123299|143
1673855100000|2023-01-16 07:45:00|123512|123312|123500|123300|123546|123346|123481|123281|185
1673855400000|2023-01-16 07:50:00|123501.5|123301.5|123533.5|123333.5|123557|123357|123499.5|123299.5|127
1673855700000|2023-01-16 07:55:00|123534|123334|123507|123307|123576.5|123376.5|123492|123292|161
1673856000000|2023-01-16 08:00:00|123508|123308|123597|123397|123617.5|123417.5|123505|123305|287
1673856300000|2023-01-16 08:05:00|123596|123396|123625.5|123425.5|123690|123490|123579.5|123379.5|314
1673856600000|2023-01-16 08:10:00|123624.5|123424.5|123712|123512|123746|123598|123604.5|123404.5|275
1673856900000|2023-01-16 08:15:00|123712.5|123512.5|123687.5|123487.5|123731.5|123531.5|123658.5|123458.5|257
1673857200000|2023-01-16 08:20:00|123697|123497|123765|123565|123779.5|123602.5|123665|123482.5|177
1673857500000|2023-01-16 08:25:00|123767.5|123567.5|123788.5|123588.5|123876|123733|123748.5|123566.5|207
1673857800000|2023-01-16 08:30:00|123788|123588|123854.5|123654.5|123875.5|123675.5|123788|123588|122
1673858100000|2023-01-16 08:35:00|123854|123654|123781.5|123581.5|123854|123683|123758.5|123572.5|150
1673858400000|2023-01-16 08:40:00|123781|123581|123819|123619|123837|123637|123773.5|123573.5|144
1673858700000|2023-01-16 08:45:00|123818.5|123618.5|123793.5|123593.5|123818.5|123618.5|123777|123577|115
1673859000000|2023-01-16 08:50:00|123792|123592|123863.5|123663.5|123865.5|123665.5|123791|123591|103
1673859300000|2023-01-16 08:55:00|123862|123662|123842.5|123642.5|123883.5|123683.5|123842.5|123642.5|104
1673859600000|2023-01-16 09:00:00|123840.5|123640.5|123816|123616|123845.5|123645.5|123800.5|123600.5|80
1673859900000|2023-01-16 09:05:00|123816.5|123616.5|123815.5|123615.5|123827.5|123627.5|123804|123604|68
1673860200000|2023-01-16 09:10:00|123815|123615|123805.5|123605.5|123816.5|123616.5|123803.5|123603.5|50
1673860500000|2023-01-16 09:15:00|123803.5|123603.5|123811.5|123611.5|123819|123668|123748|123598.5|63
1673860800000|2023-01-16 09:20:00|123812.5|123612.5|123782|123582|123816.5|123616.5|123782|123582|33
1673861100000|2023-01-16 09:25:00|123781.5|123581.5|123781.5|123581.5|123783.5|123583.5|123743|123543|72
1673861400000|2023-01-16 09:30:00|123781|123581|123726|123526|123782|123601|123682.5|123526|91
1673861700000|2023-01-16 09:35:00|123726.5|123526.5|123672.5|123472.5|123739|123539|123672.5|123472.5|68
1673862000000|2023-01-16 09:40:00|123672|123472|123679.5|123479.5|123679.5|123479.5|123672|123472|16
1673862300000|2023-01-16 09:45:00|123679|123479|123583.5|123383.5|123689.5|123489.5|123583.5|123383.5|69
1673862600000|2023-01-16 09:50:00|123591|123391|123602.5|123402.5|123615.5|123415.5|123553|123353|62
1673862900000|2023-01-16 09:55:00|123603.5|123403.5|123638.5|123438.5|123643.5|123443.5|123603.5|123403.5|30
1673863200000|2023-01-16 10:00:00|123638|123438|123635|123435|123638|123438|123635|123435|8
1673863500000|2023-01-16 10:05:00|123637|123437|123587|123387|123665|123465|123587|123387|76
1673863800000|2023-01-16 10:10:00|123587.5|123387.5|123601.5|123401.5|123603.5|123403.5|123583.5|123383.5|39
1673864100000|2023-01-16 10:15:00|123601|123401|123601.5|123401.5|123601.5|123401.5|123595|123395|23
1673864400000|2023-01-16 10:20:00|123602.5|123402.5|123649.5|123449.5|123690|123464|123586|123386|127
1673864700000|2023-01-16 10:25:00|123649|123449|123647.5|123447.5|123654.5|123454.5|123642|123442|51
1673865000000|2023-01-16 10:30:00|123646.5|123446.5|123659.5|123459.5|123659.5|123459.5|123646.5|123446.5|82
1673865300000|2023-01-16 10:35:00|123660|123460|123647|123447|123661.5|123461.5|123647|123447|41
1673865600000|2023-01-16 10:40:00|123647.5|123447.5|123625|123425|123695.5|123495.5|123612.5|123412.5|136
1673865900000|2023-01-16 10:45:00|123626.5|123426.5|123640.5|123440.5|123641|123441|123607|123407|45
1673866200000|2023-01-16 10:50:00|123640|123440|123632|123432|123644.5|123444.5|123624.5|123424.5|23
1673866500000|2023-01-16 10:55:00|123632.5|123432.5|123695|123495|123710|123510|123632|123432|50
1673866800000|2023-01-16 11:00:00|123694.5|123494.5|123699.5|123499.5|123726|123526|123694.5|123494.5|235
1673867100000|2023-01-16 11:05:00|123700|123500|123722|123500|123722|123510|123699|123499|51
1673867400000|2023-01-16 11:10:00|123724|123498|123769|123552|123769|123552|123721|123498|21
1673867700000|2023-01-16 11:15:00|123764|123548|123764|123548|123765|123548|123763|123547|9
1673868000000|2023-01-16 11:20:00|123760|123544|123760|123544|123760|123544|123758|123543|11
1673868300000|2023-01-16 11:25:00|123758|123543|123766|123550|123766|123550|123758|123543|8
1673868600000|2023-01-16 11:30:00|123768|123546|123757|123557|123769|123566|123757|123546|47
1673868900000|2023-01-16 11:35:00|123757.5|123557.5|123790.5|123590.5|123792.5|123592.5|123757.5|123557.5|97
1673869200000|2023-01-16 11:40:00|123789|123589|123753.5|123553.5|123794|123594|123748.5|123548.5|100
1673869500000|2023-01-16 11:45:00|123754|123554|123754|123554|123779.5|123579.5|123726|123526|69
1673869800000|2023-01-16 11:50:00|123755|123555|123772.5|123572.5|123780|123580|123746.5|123546.5|144
1673870100000|2023-01-16 11:55:00|123774.5|123574.5|123792.5|123592.5|123792.5|123592.5|123774.5|123574.5|69
1673870400000|2023-01-16 12:00:00|123792|123592|123787.5|123587.5|123792|123592|123787.5|123587.5|6
1673870700000|2023-01-16 12:05:00|123788|123588|123803|123603|123803|123603|123787|123587|24
1673871000000|2023-01-16 12:10:00|123802.5|123602.5|123795.5|123595.5|123802.5|123602.5|123795|123595|31
1673871300000|2023-01-16 12:15:00|123807.5|123607.5|123825|123625|123825|123625|123807.5|123607.5|80
1673871600000|2023-01-16 12:20:00|123824.5|123624.5|123824.5|123624.5|123826.5|123626.5|123822.5|123622.5|17
1673871900000|2023-01-16 12:25:00|123825|123625|123825|123625|123828.5|123628.5|123823.5|123623.5|299
1673872200000|2023-01-16 12:30:00|123826|123626|123816|123616|123827.5|123627.5|123813.5|123613.5|85
1673872500000|2023-01-16 12:35:00|123815|123615|123814|123614|123815|123615|123812.5|123612.5|17
1673872800000|2023-01-16 12:40:00|123813.5|123613.5|123850|123650|123853.5|123653.5|123813|123613|55
1673873100000|2023-01-16 12:45:00|123849.5|123649.5|123849.5|123649.5|123850.5|123650.5|123837|123637|35
1673873400000|2023-01-16 12:50:00|123850|123650|123797.5|123697.5|123851|123700.5|123797.5|123649.5|27
1673873700000|2023-01-16 12:55:00|123796.5|123696.5|123880|123680|123880|123741.5|123796.5|123678|23
1673874000000|2023-01-16 13:00:00|123879.5|123679.5|123907|123707|123923|123723|123878.5|123678.5|46
1673874300000|2023-01-16 13:05:00|123907.5|123707.5|123921.5|123721.5|123924|123724|123906|123706|48
1673874600000|2023-01-16 13:10:00|123872|123772|123916|123716|123917.5|123773|123866.5|123716|15
1673874900000|2023-01-16 13:15:00|123916.5|123716.5|123902|123702|123916.5|123716.5|123898|123698|33
1673875200000|2023-01-16 13:20:00|123902.5|123702.5|123902.5|123702.5|123903|123703|123900.5|123700.5|8
1673875500000|2023-01-16 13:25:00|123905|123705|123911.5|123711.5|123911.5|123711.5|123901.5|123701.5|16
1673875800000|2023-01-16 13:30:00|123913.5|123713.5|123923.5|123723.5|123928|123728|123912.5|123712.5|28
1673876100000|2023-01-16 13:35:00|123923|123723|123921|123721|123923|123723|123920.5|123720.5|4
1673876700000|2023-01-16 13:45:00|123887|123787|123931.5|123731.5|123932|123788.5|123879.5|123731|18
1673877000000|2023-01-16 13:50:00|123931|123731|123927|123727|123931.5|123731.5|123917.5|123717.5|35
1673877300000|2023-01-16 13:55:00|123926.5|123726.5|123930.5|123730.5|123931|123731|123926.5|123726.5|27
1673877600000|2023-01-16 14:00:00|123928|123728|123938|123738|123938|123738|123928|123728|37
1673877900000|2023-01-16 14:05:00|123939|123739|123926|123726|123943|123743|123926|123726|40
1673878200000|2023-01-16 14:10:00|123933.5|123733.5|123929|123729|123935|123735|123906|123706|61
1673878500000|2023-01-16 14:15:00|123929.5|123729.5|123941|123741|123941|123741|123929.5|123729.5|12
1673878800000|2023-01-16 14:20:00|123940.5|123740.5|123904.5|123704.5|123941|123741|123885.5|123685.5|53
1673879100000|2023-01-16 14:25:00|123903|123703|123912|123712|123913.5|123713.5|123895|123695|28
1673879400000|2023-01-16 14:30:00|123912.5|123712.5|123920|123720|123921|123721|123911.5|123711.5|41
1673879700000|2023-01-16 14:35:00|123920.5|123720.5|123919.5|123719.5|123920.5|123720.5|123917|123717|8
1673880000000|2023-01-16 14:40:00|123918|123718|123923|123723|123929|123729|123915.5|123715.5|44
1673880300000|2023-01-16 14:45:00|123923.5|123723.5|123921.5|123721.5|123923.5|123723.5|123921.5|123721.5|14
1673880600000|2023-01-16 14:50:00|123919.5|123719.5|123922|123722|123923|123723|123919.5|123719.5|6
1673880900000|2023-01-16 14:55:00|123923|123723|123922.5|123722.5|123923|123723|123921|123721|3
1673881200000|2023-01-16 15:00:00|123920|123720|123919|123719|123920|123720|123915|123715|38
1673881500000|2023-01-16 15:05:00|123919.5|123719.5|123936|123736|123938|123738|123918.5|123718.5|118
1673881800000|2023-01-16 15:10:00|123936.5|123736.5|123968|123768|123968|123768|123936|123736|132
1673882100000|2023-01-16 15:15:00|123969|123769|123970.5|123770.5|123972|123772|123968|123768|55
1673882400000|2023-01-16 15:20:00|123969.5|123769.5|123968|123768|123969.5|123769.5|123968|123768|10
1673882700000|2023-01-16 15:25:00|123967.5|123767.5|123979.5|123779.5|123979.5|123779.5|123966|123766|15
1673883000000|2023-01-16 15:30:00|123980.5|123780.5|123993|123793|124000|123800|123979.5|123779.5|68
1673883300000|2023-01-16 15:35:00|123990|123790|124004.5|123804.5|124004.5|123804.5|123986.5|123786.5|52
1673883600000|2023-01-16 15:40:00|124004|123804|124000|123800|124016|123806|123994.5|123786|73
1673883900000|2023-01-16 15:45:00|124000.5|123800.5|124024.5|123824.5|124030|123830|123992|123792|105
1673884200000|2023-01-16 15:50:00|124024|123824|124025|123825|124052.5|123852.5|124024|123824|102
1673884500000|2023-01-16 15:55:00|124024.5|123824.5|124015|123815|124025.5|123825.5|124010|123810|27
1673884800000|2023-01-16 16:00:00|124014.5|123814.5|124021.5|123821.5|124021.5|123821.5|124014.5|123814.5|24
1673885100000|2023-01-16 16:05:00|124021|123821|124023|123823|124024|123824|124020|123820|14
1673885400000|2023-01-16 16:10:00|124023.5|123823.5|124023|123823|124026.5|123826.5|124019|123819|29
1673885700000|2023-01-16 16:15:00|124022.5|123822.5|124039|123839|124039.5|123839.5|124022.5|123822.5|40
1673886000000|2023-01-16 16:20:00|124039.5|123839.5|124039|123839|124039.5|123839.5|124039|123839|4
1673886300000|2023-01-16 16:25:00|124039.5|123839.5|124050|123850|124057|123857|124039.5|123839.5|44
1673886600000|2023-01-16 16:30:00|124049.5|123849.5|124042.5|123842.5|124049.5|123849.5|124029|123829|38
1673886900000|2023-01-16 16:35:00|124043|123843|124029.5|123829.5|124043.5|123843.5|124029|123829|8
1673887200000|2023-01-16 16:40:00|124030.5|123830.5|124044.5|123844.5|124045.5|123845.5|124021.5|123821.5|64
1673887500000|2023-01-16 16:45:00|124045|123845|124059|123833|124104|123904|124045|123833|113
1673887800000|2023-01-16 16:50:00|124061|123832|124053|123821|124065|123835|124050|123820|45
1673888100000|2023-01-16 16:55:00|124111|123885|124107|123808|124111|123906|124044|123808|173
1673888400000|2023-01-16 17:00:00|124108|123807|124115|123877|124135|123877|124096|123799|78
1673888700000|2023-01-16 17:05:00|124114|123879|124115.5|123915.5|124115.5|123915.5|124091|123879|132
1673889000000|2023-01-16 17:10:00|124116|123916|124117.5|123917.5|124120|123920|124115|123915|23
1673889600000|2023-01-16 17:20:00|124123.5|123923.5|124126.5|123926.5|124134|123934|124119.5|123919.5|29
1673889900000|2023-01-16 17:25:00|124125.5|123925.5|124124.5|123924.5|124125.5|123925.5|124123.5|123923.5|15
1673890200000|2023-01-16 17:30:00|124122.5|123922.5|124101.5|123901.5|124125.5|123925.5|124101.5|123901.5|26
1673890500000|2023-01-16 17:35:00|124101|123901|124118|123871|124118|123910|124070.5|123870.5|142
1673890800000|2023-01-16 17:40:00|124119|123870|124247.5|123887.5|124247.5|123887.5|124119|123787|53
1673891100000|2023-01-16 17:45:00|124247|123887|124249|123889|124249|123889|124247|123887|6
1673891400000|2023-01-16 17:50:00|124249.5|123889.5|124258|123898|124259|123899|124249.5|123889.5|26
1673891700000|2023-01-16 17:55:00|124258.5|123898.5|124256.5|123896.5|124260.5|123900.5|124255|123895|114
1673892000000|2023-01-16 18:00:00|124257|123897|124256|123896|124257|123897|124254|123894|23
1673892300000|2023-01-16 18:05:00|124255.5|123895.5|124256.5|123896.5|124256.5|123896.5|124255.5|123895.5|2
1673892600000|2023-01-16 18:10:00|124255.5|123895.5|124256|123896|124256|123896|124254.5|123894.5|4
1673892900000|2023-01-16 18:15:00|124256.5|123896.5|124255.5|123895.5|124257|123897|124255.5|123895.5|7
1673893200000|2023-01-16 18:20:00|124256|123896|124256|123896|124256|123896|124256|123896|1
1673893500000|2023-01-16 18:25:00|124256.5|123896.5|124257|123897|124257|123897|124256.5|123896.5|2
1673894100000|2023-01-16 18:35:00|124254|123894|124227|123921|124262|123921|124227|123894|112
1673894400000|2023-01-16 18:40:00|124226|123922|124224|123925|124226|123925|124224|123922|7
1673894700000|2023-01-16 18:45:00|124223|123926|124213|123943|124226|123945|124209|123925|45
1673895000000|2023-01-16 18:50:00|124214|123942|124214|123942|124214|123942|124214|123942|2
1673895300000|2023-01-16 18:55:00|124221|123949|124221|123949|124221|123949|124221|123949|2
1673895600000|2023-01-16 19:00:00|124220|123950|124219|123935|124220|123952|124209|123935|28
1673896200000|2023-01-16 19:10:00|124221|123936|124219|123935|124221|123937|124219|123935|28
1673896500000|2023-01-16 19:15:00|124220|123936|124221|123933|124221|123936|124219|123933|16
1673896800000|2023-01-16 19:20:00|124219|123939|124215|123935|124219|123939|124215|123932|15
1673897100000|2023-01-16 19:25:00|124220|123936|124228|123933|124228|123940|124220|123933|19
1673897400000|2023-01-16 19:30:00|124229|123931|124229|123931|124229|123931|124229|123931|2
1673897700000|2023-01-16 19:35:00|124235|123936|124227|123948|124251|123952|124209|123931|33
1673898000000|2023-01-16 19:40:00|124226|123947|124227|123948|124227|123948|124226|123947|4
1673899500000|2023-01-16 20:05:00|124220|123941|124261|123942|124269|123943|124220|123930|59
1673899800000|2023-01-16 20:10:00|124259|123944|124245|123955|124268|123955|124244|123930|66
1673900700000|2023-01-16 20:25:00|124252|123962|124287|123970|124304|123982|124252|123946|42
1673901000000|2023-01-16 20:30:00|124286|123971|124269|123983|124286|123989|124266|123971|47
1673901300000|2023-01-16 20:35:00|124270|123982|124270|123982|124277|123992|124247|123967|51
1673901600000|2023-01-16 20:40:00|124275|123987|124279|123983|124279|123987|124275|123983|10
1673901900000|2023-01-16 20:45:00|124280|123982|124240|123986|124286|123986|124240|123968|63
1673902200000|2023-01-16 20:50:00|124238|123987|124229|123993|124238|123993|124229|123987|9
1673913600000|2023-01-17 00:00:00|123981|123621|123780.5|123580.5|124180|123820|123777.5|123556.5|526
1673913900000|2023-01-17 00:05:00|123776|123576|123870|123670|123912.5|123712.5|123750|123550|597
1673914200000|2023-01-17 00:10:00|123867|123667|123781.5|123581.5|123905.5|123705.5|123700.5|123500.5|593
1673914500000|2023-01-17 00:15:00|123782.5|123582.5|123777.5|123577.5|123844.5|123644.5|123719|123552|527
1673914800000|2023-01-17 00:20:00|123779|123579|123747.5|123647.5|123823|123723|123705.5|123545|490
1673915100000|2023-01-17 00:25:00|123748.5|123648.5|123734.5|123634.5|123761|123661|123699|123599|362
1673915400000|2023-01-17 00:30:00|123733.5|123633.5|123687|123587|123743|123643|123663.5|123563.5|422
1673915700000|2023-01-17 00:35:00|123690|123590|123592|123492|123701.5|123601.5|123550.5|123450.5|487
1673916000000|2023-01-17 00:40:00|123594|123494|123721|123621|123747.5|123640|123545.5|123445.5|379
1673916300000|2023-01-17 00:45:00|123721.5|123621.5|123728|123628|123760|123660|123695|123595|345
1673916600000|2023-01-17 00:50:00|123727.5|123627.5|123677.5|123577.5|123754|123628.5|123655|123554|366
1673916900000|2023-01-17 00:55:00|123676.5|123576.5|123695|123595|123725|123625|123660|123560|271
1673917200000|2023-01-17 01:00:00|123695.5|123595.5|123680.5|123580.5|123711|123611|123643|123543|374
1673917500000|2023-01-17 01:05:00|123665|123565|123648.5|123548.5|123686|123586|123619|123519|305
1673917800000|2023-01-17 01:10:00|123647|123547|123783|123683|123788.5|123688.5|123607|123507|443
1673918100000|2023-01-17 01:15:00|123778|123678|123736.5|123636.5|123799|123699|123716.5|123616.5|360
1673918400000|2023-01-17 01:20:00|123737.5|123637.5|123832.5|123732.5|123851.5|123751.5|123722.5|123622.5|446
1673918700000|2023-01-17 01:25:00|123833|123733|123803|123703|123851.5|123751.5|123786.5|123686.5|357
1673919000000|2023-01-17 01:30:00|123797|123697|123949.5|123849.5|123979.5|123879.5|123781.5|123681.5|497
1673919300000|2023-01-17 01:35:00|123951.5|123851.5|123977.5|123877.5|124012|123912|123922|123822|502
1673919600000|2023-01-17 01:40:00|123989.5|123889.5|123953.5|123853.5|124019.5|123919.5|123927.5|123827.5|395
1673919900000|2023-01-17 01:45:00|123955.5|123855.5|123991|123891|123998.5|123898.5|123872|123772|404
1673920200000|2023-01-17 01:50:00|123989.5|123889.5|123970|123870|124016|123916|123875.5|123736|548
1673920500000|2023-01-17 01:55:00|123971.5|123871.5|124029.5|123829.5|124048|123897.5|123927|123827|374
1673920800000|2023-01-17 02:00:00|124040.5|123840.5|123737|123637|124041.5|123841.5|123737|123637|531
1673921100000|2023-01-17 02:05:00|123724.5|123624.5|123658|123558|123825.5|123725.5|123651|123551|538
1673921400000|2023-01-17 02:10:00|123661.5|123561.5|123757.5|123657.5|123763|123663|123635.5|123535.5|475
1673921700000|2023-01-17 02:15:00|123760.5|123660.5|123885|123785|123917.5|123817.5|123760.5|123660.5|435
1673922000000|2023-01-17 02:20:00|123886|123786|124006.5|123906.5|124041.5|123941.5|123863.5|123763.5|502
1673922300000|2023-01-17 02:25:00|124001|123901|124039.5|123939.5|124059.5|123959.5|123970.5|123870.5|434
1673922600000|2023-01-17 02:30:00|124031.5|123931.5|124051|123951|124157.5|124057.5|124020.5|123920.5|502
1673922900000|2023-01-17 02:35:00|124055.5|123955.5|123954|123854|124077.5|123977.5|123940.5|123840.5|447
1673923200000|2023-01-17 02:40:00|123956|123856|123955.5|123855.5|123965|123865|123908|123808|390
1673923500000|2023-01-17 02:45:00|123957|123857|123827.5|123727.5|123966|123866|123770.5|123670.5|417
1673923800000|2023-01-17 02:50:00|123829.5|123729.5|123919.5|123819.5|123943|123843|123829.5|123729.5|338
1673924100000|2023-01-17 02:55:00|123921.5|123821.5|123826.5|123726.5|123970|123870|123820|123720|463
1673924400000|2023-01-17 03:00:00|123827|123727|123831|123731|123932.5|123786.5|123815.5|123715.5|399
1673924700000|2023-01-17 03:05:00|123832|123732|123766.5|123666.5|123832|123732|123721|123621|365
1673925000000|2023-01-17 03:10:00|123767.5|123667.5|123799.5|123699.5|123817|123717|123755.5|123655.5|327
1673925300000|2023-01-17 03:15:00|123798|123698|123763.5|123663.5|123825|123725|123763.5|123663.5|260
1673925600000|2023-01-17 03:20:00|123762.5|123662.5|123719.5|123619.5|123782.5|123682.5|123718|123618|297
1673925900000|2023-01-17 03:25:00|123718.5|123618.5|123673.5|123573.5|123737.5|123637.5|123666|123566|266
1673926200000|2023-01-17 03:30:00|123674.5|123574.5|123697.5|123597.5|123707|123607|123592.5|123492.5|430
1673926500000|2023-01-17 03:35:00|123697|123597|123729.5|123629.5|123786.5|123686.5|123697|123597|334
1673926800000|2023-01-17 03:40:00|123727.5|123627.5|123769.5|123669.5|123798.5|123698.5|123726|123626|237
1673927100000|2023-01-17 03:45:00|123770.5|123670.5|123758.5|123658.5|123792.5|123692.5|123755.5|123655.5|248
1673927400000|2023-01-17 03:50:00|123758|123658|123715|123615|123758|123658|123710.5|123610.5|205
1673927700000|2023-01-17 03:55:00|123713|123613|123757|123657|123780|123680|123701|123601|220
1673928000000|2023-01-17 04:00:00|123757.5|123657.5|123753|123653|123778|123678|123745.5|123645.5|189
1673928300000|2023-01-17 04:05:00|123752.5|123652.5|123806|123706|123854.5|123754.5|123752.5|123652.5|248
1673928600000|2023-01-17 04:10:00|123806.5|123706.5|123735.5|123635.5|123806.5|123706.5|123732|123632|208
1673928900000|2023-01-17 04:15:00|123735|123635|123706|123606|123752.5|123652.5|123699.5|123599.5|267
1673929200000|2023-01-17 04:20:00|123705.5|123605.5|123643.5|123543.5|123729|123629|123631.5|123531.5|326
1673929500000|2023-01-17 04:25:00|123652|123552|123712|123612|123723.5|123623.5|123647|123547|260
1673929800000|2023-01-17 04:30:00|123709.5|123609.5|123750.5|123650.5|123772.5|123672.5|123709.5|123609.5|276
1673930100000|2023-01-17 04:35:00|123751.5|123651.5|123770|123670|123772|123672|123689|123589|263
1673930400000|2023-01-17 04:40:00|123770.5|123670.5|123741.5|123641.5|123779.5|123679.5|123712.5|123612.5|200
1673930700000|2023-01-17 04:45:00|123745|123645|123743|123643|123769.5|123669.5|123741.5|123641.5|124
1673931000000|2023-01-17 04:50:00|123743.5|123643.5|123720.5|123620.5|123744|123644|123714|123614|142
1673931300000|2023-01-17 04:55:00|123719.5|123619.5|123671.5|123571.5|123719.5|123619.5|123636.5|123536.5|336
1673931600000|2023-01-17 05:00:00|123672|123572|123681.5|123581.5|123684.5|123584.5|123643|123543|273
1673931900000|2023-01-17 05:05:00|123682.5|123582.5|123728|123628|123749.5|123649.5|123669|123569|284
1673932200000|2023-01-17 05:10:00|123726|123626|123675|123575|123738|123638|123658|123558|271
1673932500000|2023-01-17 05:15:00|123675.5|123575.5|123736|123636|123751|123651|123673|123573|229
1673932800000|2023-01-17 05:20:00|123735.5|123635.5|123724|123624|123752|123652|123719|123619|164
1673933100000|2023-01-17 05:25:00|123722.5|123622.5|123826.5|123726.5|123834.5|123734.5|123711|123611|354
1673933400000|2023-01-17 05:30:00|123827.5|123727.5|123877|123777|123888.5|123788.5|123826.5|123726.5|360
1673933700000|2023-01-17 05:35:00|123877.5|123777.5|123894|123794|123918|123818|123846|123746|341
1673934000000|2023-01-17 05:40:00|123894.5|123794.5|123832|123732|123922.5|123822.5|123814.5|123714.5|356
1673934300000|2023-01-17 05:45:00|123833|123733|123870.5|123770.5|123900.5|123800.5|123813.5|123713.5|301
1673934600000|2023-01-17 05:50:00|123859.5|123759.5|123860.5|123760.5|123873.5|123773.5|123826|123726|245
1673934900000|2023-01-17 05:55:00|123860|123760|123776|123676|123873|123773|123776|123676|331
1673935200000|2023-01-17 06:00:00|123775.5|123675.5|123779|123679|123842|123742|123738.5|123638.5|382
1673935500000|2023-01-17 06:05:00|123778.5|123678.5|123769.5|123669.5|123802.5|123702.5|123754.5|123654.5|316
1673935800000|2023-01-17 06:10:00|123768.5|123668.5|123775.5|123675.5|123810|123710|123732.5|123632.5|326
1673936100000|2023-01-17 06:15:00|123775|123675|123785|123685|123800|123700|123730|123630|322
1673936400000|2023-01-17 06:20:00|123794|123694|123854|123754|123898.5|123798.5|123779|123679|388
1673936700000|2023-01-17 06:25:00|123859.5|123759.5|123833.5|123733.5|123895|123795|123775|123639.5|376
1673937000000|2023-01-17 06:30:00|123833|123733|123785|123685|123852|123752|123754|123654|215
1673937300000|2023-01-17 06:35:00|123784.5|123684.5|123837|123637|123850|123710|123784|123636.5|116
1673937600000|2023-01-17 06:40:00|123836|123636|123684|123584|123859.5|123690|123677|123576.5|108
1673937900000|2023-01-17 06:45:00|123685|123585|123866.5|123666.5|123874.5|123674.5|123685|123585|175
1673938200000|2023-01-17 06:50:00|123867|123667|123914.5|123714.5|123915.5|123763.5|123816.5|123641|155
1673938500000|2023-01-17 06:55:00|123915|123715|123976.5|123776.5|124013.5|123847|123865.5|123702|151
1673938800000|2023-01-17 07:00:00|123974.5|123774.5|123943.5|123743.5|123995|123795|123898.5|123698.5|221
1673939100000|2023-01-17 07:05:00|123944|123744|123979.5|123779.5|124012|123812|123893.5|123693.5|189
1673939400000|2023-01-17 07:10:00|123980|123780|123882|123682|123980.5|123780.5|123874.5|123674.5|206
1673939700000|2023-01-17 07:15:00|123882.5|123682.5|123876|123776|123926.5|123790|123816|123678.5|157
1673940000000|2023-01-17 07:20:00|123875.5|123775.5|123889.5|123789.5|123925|123789.5|123841.5|123709.5|140
1673940300000|2023-01-17 07:25:00|123889|123789|123992|123792|124032.5|123887.5|123869.5|123740|153
1673940600000|2023-01-17 07:30:00|123991|123791|123967|123767|123991|123825|123914.5|123714.5|165
1673940900000|2023-01-17 07:35:00|123949.5|123749.5|123915|123715|123982.5|123782.5|123898.5|123698.5|189
1673941200000|2023-01-17 07:40:00|123915.5|123715.5|123877|123677|123918|123718|123855.5|123655.5|264
1673941500000|2023-01-17 07:45:00|123876.5|123676.5|123939|123739|123945.5|123745.5|123874.5|123674.5|174
1673941800000|2023-01-17 07:50:00|123938.5|123738.5|123824.5|123624.5|123939.5|123739.5|123785.5|123585.5|225
1673942100000|2023-01-17 07:55:00|123823|123623|123817.5|123617.5|123834|123634|123799|123599|125
1673942400000|2023-01-17 08:00:00|123817|123617|123804.5|123604.5|123817|123617|123780|123580|207
1673942700000|2023-01-17 08:05:00|123806|123606|123741.5|123541.5|123825|123625|123738|123538|173
1673943000000|2023-01-17 08:10:00|123737|123537|123776.5|123576.5|123822|123622|123737|123537|282
1673943300000|2023-01-17 08:15:00|123776|123576|123782|123582|123782|123582|123737|123537|197
1673943600000|2023-01-17 08:20:00|123783|123583|123853|123653|123877.5|123677.5|123765|123565|240
1673943900000|2023-01-17 08:25:00|123853.5|123653.5|123845.5|123645.5|123858|123658|123824|123624|115
1673944200000|2023-01-17 08:30:00|123847|123647|123833.5|123633.5|123847|123678.5|123761|123601.5|118
1673944500000|2023-01-17 08:35:00|123834.5|123634.5|123824.5|123624.5|123834.5|123634.5|123804.5|123604.5|192
1673944800000|2023-01-17 08:40:00|123819|123619|123736|123636|123827|123646|123732.5|123595|97
1673945100000|2023-01-17 08:45:00|123736.5|123636.5|123775|123575|123785.5|123636.5|123718|123560.5|55
1673945400000|2023-01-17 08:50:00|123774.5|123574.5|123789|123589|123789|123589|123762.5|123562.5|47
1673945700000|2023-01-17 08:55:00|123788|123588|123793.5|123593.5|123800.5|123600.5|123767|123567|77
1673946000000|2023-01-17 09:00:00|123793|123593|123793.5|123593.5|123821.5|123621.5|123764.5|123564.5|103
1673946300000|2023-01-17 09:05:00|123786|123586|123841|123641|123843.5|123643.5|123757.5|123557.5|60
1673946600000|2023-01-17 09:10:00|123842|123642|123857|123657|123861|123661|123819.5|123619.5|82
1673946900000|2023-01-17 09:15:00|123855.5|123655.5|123854|123654|123857|123657|123838|123638|79
1673947200000|2023-01-17 09:20:00|123856.5|123656.5|123871.5|123671.5|123875|123675|123842|123642|59
1673947500000|2023-01-17 09:25:00|123873|123673|123875|123675|123891|123691|123870.5|123670.5|35
1673947800000|2023-01-17 09:30:00|123875.5|123675.5|123860.5|123660.5|123915|123715|123850.5|123650.5|64
1673948100000|2023-01-17 09:35:00|123861|123661|123877.5|123677.5|123890.5|123690.5|123861|123661|43
1673948400000|2023-01-17 09:40:00|123872.5|123672.5|123838.5|123638.5|123872.5|123672.5|123799|123599|96
1673948700000|2023-01-17 09:45:00|123838|123638|123839.5|123639.5|123840.5|123640.5|123833.5|123633.5|69
1673949000000|2023-01-17 09:50:00|123839|123639|123840.5|123640.5|123843|123643|123836|123636|43
1673949300000|2023-01-17 09:55:00|123841|123641|123827.5|123627.5|123848.5|123648.5|123824|123624|78
1673949600000|2023-01-17 10:00:00|123828|123628|123843|123643|123864.5|123691.5|123778.5|123578.5|59
1673949900000|2023-01-17 10:05:00|123843.5|123643.5|123856|123656|123887|123687|123839.5|123639.5|106
1673950200000|2023-01-17 10:10:00|123857|123657|123868|123668|123910|123710|123857|123657|93
1673950500000|2023-01-17 10:15:00|123869.5|123669.5|123825.5|123625.5|123886|123686|123825.5|123625.5|50
1673950800000|2023-01-17 10:20:00|123824.5|123624.5|123855|123655|123864.5|123664.5|123824|123624|52
1673951100000|2023-01-17 10:25:00|123855.5|123655.5|123963|123763|123970|123770|123854.5|123654.5|123
1673951400000|2023-01-17 10:30:00|123964|123764|123967.5|123767.5|123967.5|123767.5|123930|123730|60
1673951700000|2023-01-17 10:35:00|123967|123767|124037.5|123837.5|124049.5|123849.5|123967|123767|75
1673952000000|2023-01-17 10:40:00|124035|123835|123989.5|123789.5|124047.5|123873.5|123966|123785|88
1673952300000|2023-01-17 10:45:00|123990|123790|123972.5|123772.5|123990|123790|123972.5|123772.5|23
1673952600000|2023-01-17 10:50:00|123971.5|123771.5|123999|123799|123999|123835.5|123935.5|123738|112
1673952900000|2023-01-17 10:55:00|123999.5|123799.5|123963.5|123863.5|124012|123875.5|123954|123794|42
1673953200000|2023-01-17 11:00:00|123963|123863|124014|123814|124018|123863.5|123963|123808|105
1673953500000|2023-01-17 11:05:00|124014.5|123814.5|124029|123829|124029|123829|124013|123813|85
1673953800000|2023-01-17 11:10:00|124029.5|123829.5|124030.5|123830.5|124033|123833|124021.5|123821.5|36
1673954100000|2023-01-17 11:15:00|124030|123830|124067.5|123867.5|124075.5|123921|123979.5|123829.5|74
1673954400000|2023-01-17 11:20:00|124058|123858|124073.5|123873.5|124075|123875|124051|123851|80
1673954700000|2023-01-17 11:25:00|124073|123873|124082.5|123982.5|124082.5|123982.5|124041.5|123872|37
1673955000000|2023-01-17 11:30:00|124133.5|123933.5|124116.5|123916.5|124168.5|123993.5|124093.5|123907|60
1673955300000|2023-01-17 11:35:00|124109.5|123909.5|124119|123919|124120|123920|124108.5|123908.5|20
1673955600000|2023-01-17 11:40:00|124120|123920|124061|123861|124120|123920|124056|123856|38
1673955900000|2023-01-17 11:45:00|124061.5|123861.5|124025|123825|124061.5|123861.5|124025|123825|49
1673956200000|2023-01-17 11:50:00|124025.5|123825.5|124110.5|123910.5|124134.5|123934.5|124021.5|123821.5|61
1673956500000|2023-01-17 11:55:00|124084.5|123884.5|123833.5|123633.5|124088.5|123888.5|123833.5|123633.5|210
1673956800000|2023-01-17 12:00:00|123832.5|123632.5|123902|123702|123903|123703|123832.5|123632.5|82
1673957100000|2023-01-17 12:05:00|123902.5|123702.5|124009.5|123809.5|124033.5|123833.5|123900.5|123700.5|74
1673957400000|2023-01-17 12:10:00|124009|123809|123974.5|123774.5|124011|123811|123964|123764|69
1673957700000|2023-01-17 12:15:00|123974|123774|123933.5|123733.5|123981.5|123781.5|123917|123717|87
1673958000000|2023-01-17 12:20:00|123933|123733|123836|123636|123934|123734|123828.5|123628.5|132
1673958300000|2023-01-17 12:25:00|123836.5|123636.5|123792.5|123592.5|123836.5|123636.5|123732.5|123532.5|130
1673958600000|2023-01-17 12:30:00|123794|123594|123794|123594|123803.5|123603.5|123786.5|123586.5|60
1673958900000|2023-01-17 12:35:00|123810.5|123610.5|123835|123635|123866.5|123666.5|123783.5|123583.5|125
1673959200000|2023-01-17 12:40:00|123835.5|123635.5|123847.5|123647.5|123848.5|123648.5|123835.5|123635.5|20
1673959500000|2023-01-17 12:45:00|123848|123648|123908.5|123708.5|123917.5|123717.5|123845|123645|57
1673959800000|2023-01-17 12:50:00|123908|123708|123990|123790|123991.5|123791.5|123906.5|123706.5|75
1673960100000|2023-01-17 12:55:00|123990.5|123790.5|123877|123677|123990.5|123790.5|123875|123675|128
1673960400000|2023-01-17 13:00:00|123878.5|123678.5|123914|123714|123938.5|123738.5|123801.5|123601.5|123
1673960700000|2023-01-17 13:05:00|123914.5|123714.5|123905.5|123705.5|123915|123715|123884.5|123684.5|72
1673961000000|2023-01-17 13:10:00|123906|123706|123888.5|123688.5|123906.5|123706.5|123865|123665|88
1673961300000|2023-01-17 13:15:00|123888|123688|123907.5|123707.5|123907.5|123707.5|123888|123688|82
1673961600000|2023-01-17 13:20:00|123907|123707|123929.5|123729.5|123942|123742|123899.5|123699.5|130
1673961900000|2023-01-17 13:25:00|123930|123730|123966.5|123766.5|123971.5|123771.5|123920.5|123720.5|81
1673962200000|2023-01-17 13:30:00|123959.5|123759.5|123925.5|123725.5|123985|123785|123915|123715|106
1673962500000|2023-01-17 13:35:00|123925|123725|123965.5|123765.5|123967.5|123767.5|123923.5|123723.5|63
1673962800000|2023-01-17 13:40:00|123965|123765|123963|123763|123967|123767|123953.5|123753.5|41
1673963100000|2023-01-17 13:45:00|123962.5|123762.5|123930.5|123730.5|123965.5|123765.5|123930.5|123730.5|81
1673963400000|2023-01-17 13:50:00|123930|123730|123957|123757|123960|123760|123926.5|123726.5|49
1673963700000|2023-01-17 13:55:00|123957.5|123757.5|123944|123744|123957.5|123757.5|123944|123744|17
1673964000000|2023-01-17 14:00:00|123944.5|123744.5|123953|123753|123958.5|123758.5|123944.5|123744.5|26
1673964300000|2023-01-17 14:05:00|123953.5|123753.5|123843|123643|123954|123754|123801|123601|51
1673964600000|2023-01-17 14:10:00|123842.5|123642.5|123751|123551|123842.5|123642.5|123750.5|123550.5|96
1673964900000|2023-01-17 14:15:00|123750.5|123550.5|123656.5|123456.5|123757|123557|123631.5|123431.5|121
1673965200000|2023-01-17 14:20:00|123659|123459|123780.5|123580.5|123780.5|123580.5|123659|123459|98
1673965500000|2023-01-17 14:25:00|123779.5|123579.5|123741.5|123541.5|123828.5|123628.5|123679|123479|171
1673965800000|2023-01-17 14:30:00|123742|123542|123773.5|123573.5|123774.5|123574.5|123687.5|123487.5|114
1673966100000|2023-01-17 14:35:00|123774|123574|123764|123564|123774|123574|123725.5|123525.5|70
1673966400000|2023-01-17 14:40:00|123763.5|123563.5|123779|123579|123780.5|123580.5|123763.5|123563.5|69
1673966700000|2023-01-17 14:45:00|123778|123578|123808.5|123608.5|123808.5|123608.5|123777.5|123577.5|57
1673967000000|2023-01-17 14:50:00|123809.5|123609.5|123812.5|123612.5|123816.5|123616.5|123807|123607|23
1673967300000|2023-01-17 14:55:00|123812|123612|123783.5|123583.5|123812|123612|123773|123573|20
1673967600000|2023-01-17 15:00:00|123796|123596|123751.5|123551.5|123853|123653|123750.5|123550.5|125
1673967900000|2023-01-17 15:05:00|123753|123553|123846.5|123646.5|123846.5|123646.5|123753|123553|139
1673968200000|2023-01-17 15:10:00|123843.5|123643.5|123784.5|123584.5|123862|123662|123770.5|123570.5|132
1673968500000|2023-01-17 15:15:00|123776.5|123576.5|123809|123609|123828|123628|123773.5|123573.5|65
1673968800000|2023-01-17 15:20:00|123818|123618|123849.5|123649.5|123861|123661|123793.5|123593.5|109
1673969100000|2023-01-17 15:25:00|123849|123649|123846|123646|123867|123667|123814.5|123614.5|93
1673969400000|2023-01-17 15:30:00|123845.5|123645.5|123830|123630|123852|123652|123828|123628|49
1673969700000|2023-01-17 15:35:00|123829.5|123629.5|123832.5|123632.5|123841|123641|123824|123624|58
1673970000000|2023-01-17 15:40:00|123835|123635|123857|123657|123875.5|123675.5|123835|123635|61
1673970300000|2023-01-17 15:45:00|123857.5|123657.5|123895|123695|123906.5|123706.5|123857|123657|41
1673970600000|2023-01-17 15:50:00|123894.5|123694.5|123875|123675|123896|123696|123869.5|123669.5|35
1673970900000|2023-01-17 15:55:00|123874.5|123674.5|123865.5|123665.5|123874.5|123674.5|123865.5|123665.5|13
1673971200000|2023-01-17 16:00:00|123865|123665|123863|123663|123871|123671|123860.5|123660.5|25
1673971500000|2023-01-17 16:05:00|123862.5|123662.5|123852.5|123652.5|123884.5|123684.5|123852.5|123652.5|84
1673971800000|2023-01-17 16:10:00|123853|123653|123846.5|123646.5|123861.5|123661.5|123846.5|123646.5|48
1673972100000|2023-01-17 16:15:00|123848|123648|123858|123658|123863.5|123663.5|123848|123648|26
1673972400000|2023-01-17 16:20:00|123858.5|123658.5|123875.5|123675.5|123876.5|123676.5|123852.5|123652.5|51
1673972700000|2023-01-17 16:25:00|123876|123676|123824|123624|123877|123677|123824|123624|58
1673973000000|2023-01-17 16:30:00|123823|123623|123808|123608|123825.5|123625.5|123782.5|123582.5|51
1673973300000|2023-01-17 16:35:00|123808.5|123608.5|123874.5|123674.5|123877|123691|123791|123607.5|39
1673973600000|2023-01-17 16:40:00|123875.5|123675.5|123869|123669|123880.5|123680.5|123867|123667|25
1673973900000|2023-01-17 16:45:00|123869.5|123669.5|123868.5|123668.5|123869.5|123669.5|123859.5|123659.5|49
1673974200000|2023-01-17 16:50:00|123867.5|123667.5|123863.5|123663.5|123869|123669|123862|123662|11
1673974500000|2023-01-17 16:55:00|123863|123663|123860|123660|123864|123664|123858.5|123658.5|17
1673974800000|2023-01-17 17:00:00|123859.5|123659.5|123805|123605|123862|123662|123792.5|123592.5|40
1673975100000|2023-01-17 17:05:00|123805.5|123605.5|123806.5|123606.5|123810|123610|123796|123596|50
1673975400000|2023-01-17 17:10:00|123805.5|123605.5|123824|123624|123860|123660|123805.5|123605.5|46
1673975700000|2023-01-17 17:15:00|123824.5|123624.5|123820|123620|123825.5|123625.5|123818|123618|28
1673976000000|2023-01-17 17:20:00|123819.5|123619.5|123847|123647|123871|123671|123819.5|123619.5|73
1673976300000|2023-01-17 17:25:00|123846.5|123646.5|123858.5|123658.5|123859|123659|123846.5|123646.5|30
1673976600000|2023-01-17 17:30:00|123859|123659|123861.5|123661.5|123861.5|123661.5|123858.5|123658.5|7
1673976900000|2023-01-17 17:35:00|123861|123661|123846|123646|123861|123661|123846|123646|15
1673977200000|2023-01-17 17:40:00|123846.5|123646.5|123845.5|123645.5|123846.5|123646.5|123845.5|123645.5|5
1673977800000|2023-01-17 17:50:00|123846|123646|123846|123646|123846|123646|123846|123646|1
1673978100000|2023-01-17 17:55:00|123846.5|123646.5|123845|123645|123846.5|123646.5|123845|123645|3
1673978400000|2023-01-17 18:00:00|123844.5|123644.5|123843|123643|123848.5|123648.5|123842|123642|14
1673978700000|2023-01-17 18:05:00|123843.5|123643.5|123830|123630|123843.5|123643.5|123828|123628|14
1673979000000|2023-01-17 18:10:00|123829.5|123629.5|123833.5|123633.5|123836|123636|123828.5|123628.5|35
1673979300000|2023-01-17 18:15:00|123834|123634|123837.5|123637.5|123838.5|123638.5|123834|123634|13
1673979600000|2023-01-17 18:20:00|123836.5|123636.5|123837.5|123637.5|123837.5|123637.5|123836.5|123636.5|3
1673979900000|2023-01-17 18:25:00|123837|123637|123837.5|123637.5|123837.5|123637.5|123837|123637|4
1673980200000|2023-01-17 18:30:00|123835.5|123635.5|123837.5|123637.5|123837.5|123637.5|123835.5|123635.5|3
1673980500000|2023-01-17 18:35:00|123839.5|123639.5|123839.5|123639.5|123841.5|123641.5|123839.5|123639.5|9
1673980800000|2023-01-17 18:40:00|123835|123635|123788|123588|123835|123635|123780|123576|70
1673981100000|2023-01-17 18:45:00|123787.5|123587.5|123784|123505|123810|123588|123783|123505|82
1673981400000|2023-01-17 18:50:00|123785|123504|123713|123504|123785|123508|123713|123481|125
1673981700000|2023-01-17 18:55:00|123711|123511|123697.5|123497.5|123720|123513|123694.5|123494.5|50
1673982000000|2023-01-17 19:00:00|123697|123497|123703|123503|123713|123513|123679.5|123479.5|70
1673982300000|2023-01-17 19:05:00|123702|123502|123698|123498|123708.5|123508.5|123685|123485|82
1673982600000|2023-01-17 19:10:00|123698.5|123498.5|123696|123496|123703.5|123503.5|123696|123496|20
1673982900000|2023-01-17 19:15:00|123695.5|123495.5|123696|123496|123703|123503|123692.5|123492.5|37
1673983200000|2023-01-17 19:20:00|123694.5|123494.5|123691.5|123491.5|123695.5|123495.5|123691.5|123491.5|5
1673983500000|2023-01-17 19:25:00|123691|123491|123715.5|123515.5|123716.5|123516.5|123673|123473|55
1673983800000|2023-01-17 19:30:00|123714|123514|123725.5|123525.5|123764|123564|123712.5|123512.5|83
1673984100000|2023-01-17 19:35:00|123740|123540|123727.5|123527.5|123750.5|123550.5|123725.5|123525.5|39
1673984400000|2023-01-17 19:40:00|123727|123527|123724|123524|123727.5|123527.5|123724|123524|12
1673984700000|2023-01-17 19:45:00|123721.5|123521.5|123721|123521|123722|123522|123721|123521|4
1673985000000|2023-01-17 19:50:00|123719.5|123519.5|123711.5|123511.5|123719.5|123519.5|123711|123511|14
1673985300000|2023-01-17 19:55:00|123711|123511|123716.5|123516.5|123716.5|123516.5|123711|123511|11
1673985600000|2023-01-17 20:00:00|123717|123517|123712.5|123512.5|123717|123517|123712|123512|17
1673986200000|2023-01-17 20:10:00|123712|123512|123719.5|123519.5|123720|123520|123697.5|123497.5|22
1673986500000|2023-01-17 20:15:00|123720|123520|123721.5|123521.5|123722.5|123522.5|123719.5|123519.5|38
1673986800000|2023-01-17 20:20:00|123722|123522|123721.5|123521.5|123722.5|123522.5|123721.5|123521.5|3
1673987100000|2023-01-17 20:25:00|123721|123521|123718|123518|123732.5|123532.5|123718|123518|30
1673987700000|2023-01-17 20:35:00|123716.5|123516.5|123715|123515|123716.5|123516.5|123715|123515|6
1673988000000|2023-01-17 20:40:00|123715.5|123515.5|123731|123531|123749.5|123549.5|123714.5|123514.5|50
1673988300000|2023-01-17 20:45:00|123732.5|123532.5|123731|123531|123732.5|123532.5|123731|123531|3
1673988600000|2023-01-17 20:50:00|123732.5|123532.5|123742|123542|123743|123543|123728.5|123528.5|15
1673988900000|2023-01-17 20:55:00|123741.5|123541.5|123717|123517|123741.5|123541.5|123683|123483|52
1674000000000|2023-01-18 00:00:00|123648|123288|123661.5|123461.5|123758.5|123543|123620|123281.5|489
1674000300000|2023-01-18 00:05:00|123660|123460|123721|123521|123759.5|123559.5|123658.5|123458.5|359
1674000600000|2023-01-18 00:10:00|123720|123520|123811.5|123611.5|123839.5|123639.5|123650|123493.5|399
1674000900000|2023-01-18 00:15:00|123812.5|123612.5|123757|123557|123821.5|123621.5|123733.5|123533.5|366
1674001200000|2023-01-18 00:20:00|123756.5|123556.5|123573.5|123473.5|123759.5|123591|123571|123471|381
1674001500000|2023-01-18 00:25:00|123572|123472|123649.5|123549.5|123653|123553|123570.5|123470.5|364
1674001800000|2023-01-18 00:30:00|123648.5|123548.5|123557|123457|123652.5|123552.5|123538|123438|393
1674002100000|2023-01-18 00:35:00|123559.5|123459.5|123641.5|123541.5|123647.5|123547.5|123555.5|123455.5|266
1674002400000|2023-01-18 00:40:00|123641|123541|123656.5|123556.5|123686|123586|123597.5|123497.5|231
1674002700000|2023-01-18 00:45:00|123657.5|123557.5|123675.5|123575.5|123707.5|123607.5|123640.5|123540.5|245
1674003000000|2023-01-18 00:50:00|123676.5|123576.5|123679.5|123579.5|123693.5|123593.5|123634.5|123534.5|273
1674003300000|2023-01-18 00:55:00|123673.5|123573.5|123681.5|123581.5|123705.5|123605.5|123652|123552|291
1674003600000|2023-01-18 01:00:00|123690|123590|123622.5|123522.5|123696|123596|123579|123479|346
1674003900000|2023-01-18 01:05:00|123622|123522|123612.5|123512.5|123813|123570|123603.5|123419|260
1674004200000|2023-01-18 01:10:00|123613.5|123513.5|123658.5|123558.5|123687|123587|123592|123492|339
1674004500000|2023-01-18 01:15:00|123657.5|123557.5|123644.5|123544.5|123686|123586|123616.5|123516.5|314
1674004800000|2023-01-18 01:20:00|123644|123544|123734.5|123634.5|123745|123645|123613.5|123513.5|379
1674005100000|2023-01-18 01:25:00|123734|123634|123804|123704|123842.5|123742.5|123697.5|123597.5|369
1674005400000|2023-01-18 01:30:00|123806|123706|123800|123700|123834|123734|123715|123615|483
1674005700000|2023-01-18 01:35:00|123799.5|123699.5|123775.5|123675.5|123815.5|123715.5|123746|123646|361
1674006000000|2023-01-18 01:40:00|123771.5|123671.5|123746|123646|123781|123681|123733.5|123633.5|287
1674006300000|2023-01-18 01:45:00|123747|123647|123745.5|123645.5|123803.5|123703.5|123724|123624|265
1674006600000|2023-01-18 01:50:00|123747.5|123647.5|123666|123566|123753.5|123653.5|123644|123544|349
1674006900000|2023-01-18 01:55:00|123665.5|123565.5|123565|123465|123694|123594|123511.5|123411.5|433
1674007200000|2023-01-18 02:00:00|123563.5|123463.5|123578|123478|123604|123504|123513|123413|440
1674007500000|2023-01-18 02:05:00|123578.5|123478.5|123649.5|123549.5|123669|123569|123564|123464|388
1674007800000|2023-01-18 02:10:00|123646.5|123546.5|123628.5|123528.5|123650.5|123550.5|123585|123485|298
1674008100000|2023-01-18 02:15:00|123629|123529|123625.5|123525.5|123671.5|123571.5|123606.5|123506.5|292
1674008400000|2023-01-18 02:20:00|123625|123525|123641.5|123541.5|123658|123558|123622|123522|321
1674008700000|2023-01-18 02:25:00|123642|123542|123727|123627|123759|123659|123635|123535|356
1674009000000|2023-01-18 02:30:00|123726|123626|123815.5|123615.5|123870.5|123689|123722.5|123615.5|345
1674009300000|2023-01-18 02:35:00|123816|123616|123813|123613|123829|123629|123759.5|123559.5|296
1674009600000|2023-01-18 02:40:00|123812|123612|123983|123783|124262|124062|123654.5|123294.5|943
1674009900000|2023-01-18 02:45:00|123986|123786|124016.5|123816.5|124128|123928|123973.5|123773.5|739
1674010200000|2023-01-18 02:50:00|124014|123814|124195|123995|124202.5|124002.5|123939.5|123739.5|653
1674010500000|2023-01-18 02:55:00|124198.5|123998.5|124034|123834|124210.5|124010.5|123950|123750|697
1674010800000|2023-01-18 03:00:00|124040|123840|124108.5|123908.5|124133|123933|123998.5|123798.5|671
1674011100000|2023-01-18 03:05:00|124107.5|123907.5|124041.5|123841.5|124162|123962|123989|123836|598
1674011400000|2023-01-18 03:10:00|124039.5|123839.5|124004.5|123804.5|124084.5|123915|123965.5|123804|480
1674011700000|2023-01-18 03:15:00|124004|123804|124089.5|123889.5|124109|123909|123978.5|123791.5|460
1674012000000|2023-01-18 03:20:00|124090.5|123890.5|124395.5|124195.5|124423|124223|124055.5|123890.5|570
1674012300000|2023-01-18 03:25:00|124394.5|124194.5|124420|124320|124515|124349.5|124394.5|124194.5|542
1674012600000|2023-01-18 03:30:00|124418.5|124318.5|124528.5|124428.5|124669.5|124525.5|124418|124318|548
1674012900000|2023-01-18 03:35:00|124529|124429|124497|124397|124589|124468|124455.5|124355.5|504
1674013200000|2023-01-18 03:40:00|124500.5|124400.5|124425|124325|124566|124466|124390.5|124290.5|424
1674013500000|2023-01-18 03:45:00|124426|124326|124394|124294|124434|124334|124316.5|124216.5|431
1674013800000|2023-01-18 03:50:00|124395|124295|124428.5|124328.5|124457|124357|124337.5|124227|365
1674014100000|2023-01-18 03:55:00|124425|124325|124453|124353|124512|124383|124400.5|124290.5|299
1674014400000|2023-01-18 04:00:00|124453.5|124353.5|124547|124447|124615|124479|124453.5|124353.5|399
1674014700000|2023-01-18 04:05:00|124546|124446|124547.5|124447.5|124582.5|124482.5|124528.5|124428.5|365
1674015000000|2023-01-18 04:10:00|124562|124462|124511|124411|124568.5|124468.5|124459|124359|357
1674015300000|2023-01-18 04:15:00|124512|124412|124431.5|124331.5|124528.5|124428.5|124413.5|124313.5|465
1674015600000|2023-01-18 04:20:00|124430.5|124330.5|124462.5|124362.5|124562.5|124409.5|124430.5|124315.5|471
1674015900000|2023-01-18 04:25:00|124463.5|124363.5|124321|124221|124472|124372|124313|124213|356
1674016200000|2023-01-18 04:30:00|124322|124222|124252|124152|124371.5|124271.5|124221.5|124121.5|443
1674016500000|2023-01-18 04:35:00|124255.5|124155.5|124228.5|124128.5|124256.5|124156.5|124191.5|124091.5|271
1674016800000|2023-01-18 04:40:00|124229|124129|124179.5|124079.5|124265.5|124165.5|124179.5|124040|306
1674017100000|2023-01-18 04:45:00|124180|124080|124212|124112|124212.5|124112.5|124161|124061|251
1674017400000|2023-01-18 04:50:00|124212.5|124112.5|124171|124071|124242|124142|124131.5|124031.5|295
1674017700000|2023-01-18 04:55:00|124170.5|124070.5|124188|124088|124194|124094|124117.5|124017.5|320
1674018000000|2023-01-18 05:00:00|124188.5|124088.5|124211|124111|124215|124115|124140.5|124040.5|352
1674018300000|2023-01-18 05:05:00|124210.5|124110.5|124233|124133|124284.5|124184.5|124193.5|124093.5|357
1674018600000|2023-01-18 05:10:00|124233.5|124133.5|124232.5|124132.5|124247|124147|124204.5|124104.5|199
1674018900000|2023-01-18 05:15:00|124233.5|124133.5|124254.5|124154.5|124290|124190|124224.5|124124.5|309
1674019200000|2023-01-18 05:20:00|124255|124155|124221|124121|124255|124155|124197.5|124097.5|257
1674019500000|2023-01-18 05:25:00|124220.5|124120.5|124185.5|124085.5|124226|124126|124156|124056|297
1674019800000|2023-01-18 05:30:00|124185|124085|124233.5|124133.5|124294.5|124194.5|124185|124085|347
1674020100000|2023-01-18 05:35:00|124233|124133|124200.5|124100.5|124253|124153|124199.5|124099.5|332
1674020400000|2023-01-18 05:40:00|124201.5|124101.5|124039|123939|124209|124109|124017|123917|466
1674020700000|2023-01-18 05:45:00|124040|123940|124009|123909|124089|123989|123965.5|123865.5|436
1674021000000|2023-01-18 05:50:00|124008.5|123908.5|123902|123802|124025|123925|123896|123796|400
1674021300000|2023-01-18 05:55:00|123901|123801|123888.5|123788.5|123926.5|123826.5|123879.5|123779.5|376
1674021600000|2023-01-18 06:00:00|123888|123788|123718|123618|123900.5|123800.5|123689.5|123589.5|545
1674021900000|2023-01-18 06:05:00|123717.5|123617.5|123671|123571|123726.5|123626.5|123624.5|123524.5|462
1674022200000|2023-01-18 06:10:00|123668.5|123568.5|123686|123586|123698|123598|123568|123468|391
1674022500000|2023-01-18 06:15:00|123688|123588|123663.5|123563.5|123716.5|123616.5|123633.5|123533.5|349
1674022800000|2023-01-18 06:20:00|123663|123563|123592|123492|123667.5|123567.5|123564|123464|401
1674023100000|2023-01-18 06:25:00|123591|123491|123705|123605|123803.5|123651|123579|123479|420
1674023400000|2023-01-18 06:30:00|123702|123602|123754|123554|123767.5|123619.5|123639|123527.5|251
1674023700000|2023-01-18 06:35:00|123754.5|123554.5|123773|123573|123777|123577|123732|123532|82
1674024000000|2023-01-18 06:40:00|123773.5|123573.5|123911.5|123711.5|123960|123748|123773.5|123573.5|332
1674024300000|2023-01-18 06:45:00|123911|123711|123851.5|123651.5|123911|123711|123743|123543|262
1674024600000|2023-01-18 06:50:00|123849|123649|123748.5|123548.5|123884|123684|123746|123546|265
1674024900000|2023-01-18 06:55:00|123748|123548|123672.5|123472.5|123781.5|123581.5|123668|123468|188
1674025200000|2023-01-18 07:00:00|123677.5|123477.5|123663|123563|123718.5|123564.5|123594.5|123394.5|214
1674025500000|2023-01-18 07:05:00|123662.5|123562.5|123686.5|123486.5|123723|123581.5|123629|123429|306
1674025800000|2023-01-18 07:10:00|123684.5|123484.5|123653|123453|123684.5|123523.5|123580.5|123431|269
1674026100000|2023-01-18 07:15:00|123652.5|123452.5|123650.5|123450.5|123692|123492|123618.5|123418.5|258
1674026400000|2023-01-18 07:20:00|123651|123451|123637.5|123437.5|123679|123479|123612|123412|290
1674026700000|2023-01-18 07:25:00|123636.5|123436.5|123557|123357|123647|123447|123509|123309|283
1674027000000|2023-01-18 07:30:00|123556|123356|123540.5|123340.5|123616|123416|123536.5|123336.5|230
1674027300000|2023-01-18 07:35:00|123539|123339|123612.5|123412.5|123616.5|123416.5|123496.5|123296.5|298
1674027600000|2023-01-18 07:40:00|123612|123412|123559.5|123359.5|123650.5|123450.5|123559.5|123359.5|348
1674027900000|2023-01-18 07:45:00|123560.5|123360.5|123668|123468|123719|123519|123522|123322|239
1674028200000|2023-01-18 07:50:00|123668.5|123468.5|123616|123416|123706|123506|123561|123361|267
1674028500000|2023-01-18 07:55:00|123615|123415|123635.5|123435.5|123640.5|123440.5|123571|123371|169
1674028800000|2023-01-18 08:00:00|123636|123436|123666|123466|123690.5|123490.5|123617|123417|254
1674029100000|2023-01-18 08:05:00|123667|123467|123593|123393|123676|123476|123593|123393|291
1674029400000|2023-01-18 08:10:00|123592.5|123392.5|123546.5|123346.5|123599.5|123399.5|123538.5|123338.5|236
1674029700000|2023-01-18 08:15:00|123546|123346|123356|123156|123546|123346|123352|123152|245
1674030000000|2023-01-18 08:20:00|123357.5|123157.5|123378.5|123178.5|123454|123254|123348.5|123148.5|238
1674030300000|2023-01-18 08:25:00|123384.5|123184.5|123497|123297|123584.5|123384.5|123384|123184|295
1674030600000|2023-01-18 08:30:00|123497.5|123297.5|123556|123356|123563.5|123363.5|123497|123297|180
1674030900000|2023-01-18 08:35:00|123555.5|123355.5|123550|123350|123635|123435|123550|123350|237
1674031200000|2023-01-18 08:40:00|123549.5|123349.5|123530.5|123330.5|123613|123445|123502|123302|263
1674031500000|2023-01-18 08:45:00|123527.5|123327.5|123550|123350|123599|123399|123519|123319|183
1674031800000|2023-01-18 08:50:00|123550.5|123350.5|123548|123348|123647|123447|123533|123333|242
1674032100000|2023-01-18 08:55:00|123549|123349|123605|123405|123649|123449|123539|123339|232
1674032400000|2023-01-18 09:00:00|123604.5|123404.5|123604.5|123404.5|123613|123413|123568.5|123368.5|131
1674032700000|2023-01-18 09:05:00|123605.5|123405.5|123635.5|123435.5|123638|123438|123598|123398|190
1674033000000|2023-01-18 09:10:00|123635|123435|123619.5|123419.5|123638.5|123438.5|123609.5|123409.5|58
1674033300000|2023-01-18 09:15:00|123618|123418|123504|123304|123618|123418|123504|123304|89
1674033600000|2023-01-18 09:20:00|123505|123305|123512.5|123312.5|123523.5|123323.5|123473|123273|114
1674033900000|2023-01-18 09:25:00|123512|123312|123483.5|123283.5|123529|123329|123479.5|123279.5|125
1674034200000|2023-01-18 09:30:00|123481|123281|123396.5|123196.5|123483|123283|123388|123188|109
1674034500000|2023-01-18 09:35:00|123396|123196|123335|123135|123445.5|123245.5|123332.5|123132.5|128
1674034800000|2023-01-18 09:40:00|123336|123136|123362|123162|123364|123164|123323.5|123123.5|101
1674035100000|2023-01-18 09:45:00|123362.5|123162.5|123190.5|122990.5|123447.5|123247.5|123186|122986|131
1674035400000|2023-01-18 09:50:00|123191|122991|123239|123039|123338.5|123138.5|123184.5|122984.5|141
1674035700000|2023-01-18 09:55:00|123256.5|123056.5|123235.5|123035.5|123278.5|123078.5|123233|123033|56
1674036000000|2023-01-18 10:00:00|123234|123034|123288|123088|123291.5|123091.5|123234|123034|114
1674036300000|2023-01-18 10:05:00|123289|123089|123344|123144|123345|123204.5|123267|123076.5|57
1674036600000|2023-01-18 10:10:00|123343|123143|123369.5|123169.5|123390.5|123190.5|123336|123136|132
1674036900000|2023-01-18 10:15:00|123370|123170|123362.5|123162.5|123374.5|123174.5|123346.5|123146.5|127
1674037200000|2023-01-18 10:20:00|123359.5|123159.5|123357.5|123157.5|123386.5|123186.5|123339|123139|119
1674037500000|2023-01-18 10:25:00|123358|123158|123399|123199|123425|123225|123353|123153|99
1674037800000|2023-01-18 10:30:00|123400|123200|123419.5|123219.5|123457.5|123257.5|123400|123200|173
1674038100000|2023-01-18 10:35:00|123419|123219|123387|123187|123419|123219|123366|123166|126
1674038400000|2023-01-18 10:40:00|123386|123186|123326.5|123126.5|123393|123193|123317.5|123117.5|98
1674038700000|2023-01-18 10:45:00|123327.5|123127.5|123316.5|123116.5|123356|123156|123316.5|123116.5|82
1674039000000|2023-01-18 10:50:00|123314.5|123114.5|123316|123116|123322.5|123122.5|123243|123043|104
1674039300000|2023-01-18 10:55:00|123316.5|123116.5|123344.5|123144.5|123399.5|123199.5|123316|123116|118
1674039600000|2023-01-18 11:00:00|123345|123145|123346|123146|123346.5|123146.5|123344.5|123144.5|21
1674039900000|2023-01-18 11:05:00|123345.5|123145.5|123342|123142|123345.5|123145.5|123330.5|123130.5|21
1674040200000|2023-01-18 11:10:00|123341|123141|123338|123138|123342|123142|123336.5|123136.5|43
1674040500000|2023-01-18 11:15:00|123330.5|123130.5|123331.5|123131.5|123334|123134|123329.5|123129.5|62
1674040800000|2023-01-18 11:20:00|123332|123132|123452|123252|123471.5|123271.5|123331.5|123131.5|132
1674041100000|2023-01-18 11:25:00|123452.5|123252.5|123451|123251|123452.5|123252.5|123436|123236|85
1674041400000|2023-01-18 11:30:00|123451.5|123251.5|123453.5|123253.5|123454|123254|123449.5|123249.5|17
1674041700000|2023-01-18 11:35:00|123454|123254|123410|123210|123454|123254|123410|123210|50
1674042000000|2023-01-18 11:40:00|123404|123204|123375.5|123175.5|123404|123204|123375.5|123175.5|68
1674042300000|2023-01-18 11:45:00|123376|123176|123370.5|123170.5|123395.5|123195.5|123326.5|123126.5|90
1674042600000|2023-01-18 11:50:00|123371|123171|123364|123164|123371.5|123171.5|123360.5|123160.5|48
1674042900000|2023-01-18 11:55:00|123363.5|123163.5|123412.5|123212.5|123412.5|123212.5|123362|123162|49
1674043200000|2023-01-18 12:00:00|123421.5|123221.5|123383|123183|123428|123228|123383|123183|73
1674043500000|2023-01-18 12:05:00|123382.5|123182.5|123392.5|123192.5|123395.5|123195.5|123377.5|123177.5|72
1674043800000|2023-01-18 12:10:00|123393|123193|123416|123216|123419.5|123219.5|123387|123187|33
1674044100000|2023-01-18 12:15:00|123415.5|123215.5|123419.5|123219.5|123425|123225|123415|123215|102
1674044400000|2023-01-18 12:20:00|123419|123219|123419.5|123219.5|123426|123226|123400|123200|153
1674044700000|2023-01-18 12:25:00|123420.5|123220.5|123414|123214|123421|123221|123410.5|123210.5|77
1674045000000|2023-01-18 12:30:00|123413.5|123213.5|123387|123187|123416|123216|123346.5|123146.5|130
1674045300000|2023-01-18 12:35:00|123386|123186|123377|123177|123386.5|123186.5|123372.5|123172.5|47
1674045600000|2023-01-18 12:40:00|123376.5|123176.5|123413.5|123213.5|123418|123218|123363|123163|144
1674045900000|2023-01-18 12:45:00|123413|123213|123385|123185|123415|123215|123383|123183|167
1674046200000|2023-01-18 12:50:00|123384.5|123184.5|123383|123183|123385|123185|123379.5|123179.5|42
1674046500000|2023-01-18 12:55:00|123382.5|123182.5|123409.5|123209.5|123425.5|123225.5|123382.5|123182.5|58
1674046800000|2023-01-18 13:00:00|123409|123209|123403|123203|123412|123212|123396|123196|153
1674047100000|2023-01-18 13:05:00|123403.5|123203.5|123386|123186|123403.5|123203.5|123378.5|123178.5|88
1674047400000|2023-01-18 13:10:00|123385|123185|123363|123163|123385|123185|123353.5|123153.5|81
1674047700000|2023-01-18 13:15:00|123365|123165|123347|123147|123365|123165|123346.5|123146.5|83
1674048000000|2023-01-18 13:20:00|123348.5|123148.5|123354|123154|123356|123156|123348.5|123148.5|20
1674048300000|2023-01-18 13:25:00|123355|123155|123296|123089|123356|123156|123273|123089|100
1674048600000|2023-01-18 13:30:00|123298|123088|123259|123062|123306|123108|123224|123026|109
1674048900000|2023-01-18 13:35:00|123257|123060|123262.5|123062.5|123272.5|123072.5|123120|122942.5|225
1674049200000|2023-01-18 13:40:00|123256|123056|123225.5|123025.5|123264|123064|123214|123014|147
1674049500000|2023-01-18 13:45:00|123225|123025|123049|122849|123225|123025|123036.5|122836.5|147
1674049800000|2023-01-18 13:50:00|123048.5|122848.5|122709|122504|123048.5|122848.5|122643|122400|319
1674050100000|2023-01-18 13:55:00|122598|122505|122819|122619|122836.5|122636.5|122591|122359|201
1674050400000|2023-01-18 14:00:00|122819.5|122619.5|122847.5|122647.5|122955|122755|122819|122619|150
1674050700000|2023-01-18 14:05:00|122848|122648|122801.5|122601.5|122856.5|122656.5|122767.5|122567.5|128
1674051000000|2023-01-18 14:10:00|122804.5|122604.5|122811|122611|122823.5|122623.5|122799.5|122599.5|106
1674051300000|2023-01-18 14:15:00|122800|122600|122567.5|122367.5|122800|122600|122535|122335|219
1674051600000|2023-01-18 14:20:00|122568|122368|122623.5|122423.5|122644|122444|122566.5|122366.5|161
1674051900000|2023-01-18 14:25:00|122621|122421|122644|122444|122644.5|122444.5|122578.5|122378.5|116
1674052200000|2023-01-18 14:30:00|122670.5|122470.5|122723.5|122523.5|122819|122619|122663.5|122463.5|270
1674052500000|2023-01-18 14:35:00|122724.5|122524.5|122848|122648|122920|122720|122724.5|122524.5|202
1674052800000|2023-01-18 14:40:00|122848.5|122648.5|122766|122566|122848.5|122648.5|122739.5|122539.5|127
1674053100000|2023-01-18 14:45:00|122769|122569|122795.5|122595.5|122821|122621|122756.5|122556.5|133
1674053400000|2023-01-18 14:50:00|122796|122596|122811|122611|122847.5|122647.5|122775|122575|129
1674053700000|2023-01-18 14:55:00|122813.5|122613.5|122827.5|122627.5|122835|122635|122808.5|122608.5|88
1674054000000|2023-01-18 15:00:00|122826|122626|122802|122602|122849.5|122649.5|122731|122531|169
1674054300000|2023-01-18 15:05:00|122801.5|122601.5|122779.5|122579.5|122802.5|122602.5|122765|122565|118
1674054600000|2023-01-18 15:10:00|122779|122579|122857|122657|122857|122657|122774.5|122574.5|126
1674054900000|2023-01-18 15:15:00|122857.5|122657.5|122908.5|122708.5|122909|122709|122823|122623|128
1674055200000|2023-01-18 15:20:00|122909|122709|122906|122706|122917|122717|122900|122700|61
1674055500000|2023-01-18 15:25:00|122905|122705|122903.5|122703.5|122909|122709|122896|122696|51
1674055800000|2023-01-18 15:30:00|122901.5|122701.5|122907.5|122707.5|122913|122713|122900.5|122700.5|35
1674056100000|2023-01-18 15:35:00|122907|122707|122978.5|122778.5|123032.5|122832.5|122854.5|122654.5|131
1674056400000|2023-01-18 15:40:00|123003.5|122803.5|122965.5|122765.5|123039|122839|122935|122735|142
1674056700000|2023-01-18 15:45:00|122964|122764|123012.5|122812.5|123013.5|122813.5|122939.5|122739.5|141
1674057000000|2023-01-18 15:50:00|123013|122813|123097|122897|123124|122924|123013|122813|118
1674057300000|2023-01-18 15:55:00|123096|122896|123046|122846|123134.5|122934.5|123045.5|122845.5|151
1674057600000|2023-01-18 16:00:00|123045.5|122845.5|123098.5|122898.5|123098.5|122898.5|123045|122845|96
1674057900000|2023-01-18 16:05:00|123098|122898|123077.5|122877.5|123146.5|122946.5|123070.5|122870.5|160
1674058200000|2023-01-18 16:10:00|123079|122879|123115.5|122915.5|123130|122930|123079|122879|65
1674058500000|2023-01-18 16:15:00|123115|122915|123140|122940|123141.5|122941.5|123115|122915|16
1674058800000|2023-01-18 16:20:00|123140.5|122940.5|123292|123092|123368|123168|123109|122940|97
1674059100000|2023-01-18 16:25:00|123292.5|123092.5|123384|123184|123384|123184|123260|123037|179
1674059400000|2023-01-18 16:30:00|123384.5|123184.5|123366.5|123166.5|123412|123212|123344|123144|123
1674059700000|2023-01-18 16:35:00|123367.5|123167.5|123422|123222|123477.5|123277.5|123367|123167|134
1674060000000|2023-01-18 16:40:00|123422.5|123222.5|123422|123222|123422.5|123222.5|123377|123177|68
1674060300000|2023-01-18 16:45:00|123421.5|123221.5|123420|123220|123433.5|123233.5|123396.5|123196.5|108
1674060600000|2023-01-18 16:50:00|123419.5|123219.5|123426|123226|123432.5|123232.5|123406.5|123206.5|33
1674060900000|2023-01-18 16:55:00|123437.5|123237.5|123362.5|123162.5|123463.5|123263.5|123358.5|123158.5|122
1674061200000|2023-01-18 17:00:00|123362|123162|123491.5|123291.5|123491.5|123294.5|123362|123162|66
1674061500000|2023-01-18 17:05:00|123491|123291|123465|123265|123492.5|123292.5|123392|123192|116
1674061800000|2023-01-18 17:10:00|123466|123266|123478.5|123278.5|123494.5|123294.5|123448.5|123248.5|84
1674062100000|2023-01-18 17:15:00|123479|123279|123525.5|123325.5|123525.5|123325.5|123456|123256|82
1674062400000|2023-01-18 17:20:00|123517.5|123317.5|123535.5|123335.5|123540.5|123340.5|123499.5|123299.5|51
1674062700000|2023-01-18 17:25:00|123536.5|123336.5|123588|123388|123596.5|123396.5|123536.5|123336.5|83
1674063000000|2023-01-18 17:30:00|123588.5|123388.5|123713|123455|123719|123455|123588.5|123388.5|117
1674063300000|2023-01-18 17:35:00|123711|123456|123617.5|123417.5|123722|123477|123616.5|123416.5|105
1674063600000|2023-01-18 17:40:00|123617|123417|123627|123427|123630.5|123430.5|123606.5|123406.5|75
1674063900000|2023-01-18 17:45:00|123626.5|123426.5|123541.5|123341.5|123629.5|123429.5|123538|123338|119
1674064200000|2023-01-18 17:50:00|123541|123341|123584|123384|123590|123390|123540|123340|78
1674064500000|2023-01-18 17:55:00|123584.5|123384.5|123566.5|123366.5|123586|123386|123559.5|123359.5|62
1674064800000|2023-01-18 18:00:00|123566|123366|123581.5|123381.5|123586|123386|123565|123365|50
1674065100000|2023-01-18 18:05:00|123581|123381|123557.5|123357.5|123582.5|123382.5|123557.5|123357.5|73
1674065400000|2023-01-18 18:10:00|123558|123358|123580|123380|123608.5|123408.5|123553|123353|46
1674065700000|2023-01-18 18:15:00|123580.5|123380.5|123607.5|123407.5|123646.5|123458.5|123558.5|123373.5|54
1674066000000|2023-01-18 18:20:00|123608|123408|123572.5|123372.5|123634.5|123434.5|123572|123372|90
1674066300000|2023-01-18 18:25:00|123572|123372|123594.5|123394.5|123594.5|123394.5|123568.5|123368.5|44
1674066600000|2023-01-18 18:30:00|123593.5|123393.5|123625|123425|123641|123441|123593.5|123393.5|46
1674066900000|2023-01-18 18:35:00|123624.5|123424.5|123727|123527|123728|123528|123624.5|123424.5|104
1674067200000|2023-01-18 18:40:00|123728|123528|123711|123511|123750.5|123550.5|123700.5|123500.5|172
1674067500000|2023-01-18 18:45:00|123711.5|123511.5|123741.5|123541.5|123758.5|123558.5|123683.5|123483.5|89
1674067800000|2023-01-18 18:50:00|123736.5|123536.5|123719|123519|123810.5|123610.5|123716.5|123507|197
1674068100000|2023-01-18 18:55:00|123720|123520|123769|123514|123769|123540|123677|123477|66
1674068400000|2023-01-18 19:00:00|123768|123512|123708|123508|123768|123553|123707|123507|33
1674068700000|2023-01-18 19:05:00|123709.5|123509.5|123743.5|123543.5|123780|123580|123709.5|123509.5|57
1674069000000|2023-01-18 19:10:00|123744|123544|123708.5|123508.5|123744|123544|123707.5|123507.5|18
1674069300000|2023-01-18 19:15:00|123708|123508|123631.5|123431.5|123708.5|123508.5|123631.5|123431.5|37
1674069600000|2023-01-18 19:20:00|123624.5|123424.5|123611|123411|123624.5|123424.5|123610.5|123408|53
1674069900000|2023-01-18 19:25:00|123611.5|123411.5|123616.5|123416.5|123646|123446|123605|123405|91
1674070200000|2023-01-18 19:30:00|123617|123417|123616|123416|123617|123417|123616|123416|14
1674070500000|2023-01-18 19:35:00|123614.5|123414.5|123652|123452|123663|123463|123612.5|123412.5|91
1674070800000|2023-01-18 19:40:00|123664|123464|123642.5|123442.5|123665|123465|123642.5|123442.5|33
1674071100000|2023-01-18 19:45:00|123638.5|123438.5|123666.5|123466.5|123700.5|123500.5|123638.5|123438.5|67
1674071400000|2023-01-18 19:50:00|123667|123467|123666.5|123466.5|123670|123470|123666.5|123466.5|6
1674071700000|2023-01-18 19:55:00|123661.5|123461.5|123655|123455|123661.5|123461.5|123653.5|123453.5|15
1674072000000|2023-01-18 20:00:00|123656.5|123456.5|123666|123466|123676.5|123476.5|123656.5|123456.5|45
1674072300000|2023-01-18 20:05:00|123665.5|123465.5|123681|123481|123681.5|123481.5|123665.5|123465.5|41
1674072600000|2023-01-18 20:10:00|123681.5|123481.5|123709|123509|123752.5|123552.5|123667.5|123467.5|113
1674072900000|2023-01-18 20:15:00|123708.5|123508.5|123750|123550|123773|123573|123693|123493|78
1674073200000|2023-01-18 20:20:00|123749.5|123549.5|123770.5|123570.5|123784|123584|123741|123541|49
1674073500000|2023-01-18 20:25:00|123771|123571|123751|123551|123771|123571|123739.5|123539.5|45
1674073800000|2023-01-18 20:30:00|123762|123562|123747|123547|123762|123562|123747|123547|50
1674074100000|2023-01-18 20:35:00|123746.5|123546.5|123815|123615|123854|123654|123746.5|123546.5|49
1674074400000|2023-01-18 20:40:00|123815.5|123615.5|123845.5|123645.5|123869.5|123669.5|123764.5|123564.5|104
1674074700000|2023-01-18 20:45:00|123845|123645|123842|123642|123864.5|123664.5|123815.5|123615.5|95
1674075000000|2023-01-18 20:50:00|123842.5|123642.5|123805|123605|123863|123663|123805|123605|54
1674075300000|2023-01-18 20:55:00|123805.5|123605.5|123805|123605|123805.5|123605.5|123801.5|123601.5|13
1674086400000|2023-01-19 00:00:00|123892.5|123532.5|123463.5|123263.5|123892.5|123532.5|123458.5|123258.5|224
1674086700000|2023-01-19 00:05:00|123462|123262|123720.5|123520.5|123726.5|123526.5|123456.5|123256.5|464
1674087000000|2023-01-19 00:10:00|123721|123521|123651|123451|123734|123534|123641.5|123441.5|398
1674087300000|2023-01-19 00:15:00|123651.5|123451.5|123640|123540|123744.5|123588.5|123606.5|123448|632
1674087600000|2023-01-19 00:20:00|123637.5|123537.5|123731|123631|123769.5|123669.5|123623.5|123498|575
1674087900000|2023-01-19 00:25:00|123730.5|123630.5|123819|123719|123837.5|123737.5|123678.5|123578.5|557
1674088200000|2023-01-19 00:30:00|123820|123720|123778.5|123678.5|123903.5|123791.5|123753|123653|641
1674088500000|2023-01-19 00:35:00|123779|123679|123806.5|123706.5|123814|123714|123723|123623|501
1674088800000|2023-01-19 00:40:00|123806|123706|123870.5|123770.5|123871.5|123771.5|123786.5|123686.5|478
1674089100000|2023-01-19 00:45:00|123871|123771|123978|123878|123989|123889|123853|123753|587
1674089400000|2023-01-19 00:50:00|123983.5|123883.5|123935|123835|124053.5|123953.5|123929.5|123829.5|629
1674089700000|2023-01-19 00:55:00|123933|123833|123964.5|123864.5|123982|123882|123899.5|123799.5|464
1674090000000|2023-01-19 01:00:00|123961.5|123861.5|123871|123771|123993|123893|123860.5|123760.5|499
1674090300000|2023-01-19 01:05:00|123865|123765|123753.5|123653.5|123865|123765|123732.5|123632.5|558
1674090600000|2023-01-19 01:10:00|123755|123655|123741|123641|123774|123674|123714.5|123614.5|447
1674090900000|2023-01-19 01:15:00|123741.5|123641.5|123765.5|123665.5|123786.5|123685.5|123684.5|123584.5|490
1674091200000|2023-01-19 01:20:00|123766.5|123666.5|123806|123706|123905|123771|123766|123666|500
1674091500000|2023-01-19 01:25:00|123800|123700|123810|123710|123865|123727.5|123780|123633.5|595
1674091800000|2023-01-19 01:30:00|123811|123711|123766|123666|123907|123755|123766|123658|677
1674092100000|2023-01-19 01:35:00|123765.5|123665.5|123779|123679|123784.5|123684.5|123668.5|123568.5|555
1674092400000|2023-01-19 01:40:00|123773.5|123673.5|123701|123601|123785.5|123685.5|123682|123582|537
1674092700000|2023-01-19 01:45:00|123700|123600|123822.5|123722.5|123836|123736|123687.5|123587.5|596
1674093000000|2023-01-19 01:50:00|123824.5|123724.5|123948|123848|123948|123848|123813.5|123713.5|544
1674093300000|2023-01-19 01:55:00|123947.5|123847.5|123899|123799|123978|123878|123884.5|123784.5|512
1674093600000|2023-01-19 02:00:00|123898.5|123798.5|123936.5|123836.5|123986.5|123851.5|123811|123711|559
1674093900000|2023-01-19 02:05:00|123937.5|123837.5|123948|123848|123968|123868|123917|123817|458
1674094200000|2023-01-19 02:10:00|123949|123849|124055|123955|124089.5|123989.5|123949|123849|456
1674094500000|2023-01-19 02:15:00|124055.5|123955.5|124112|124012|124147|124047|124049|123949|540
1674094800000|2023-01-19 02:20:00|124111.5|124011.5|123988|123888|124115.5|124015.5|123981|123881|537
1674095100000|2023-01-19 02:25:00|123989|123889|123964.5|123864.5|124015|123915|123944.5|123844.5|554
1674095400000|2023-01-19 02:30:00|123964|123864|123891|123791|123966|123866|123847|123747|471
1674095700000|2023-01-19 02:35:00|123890.5|123790.5|123933.5|123833.5|123952|123852|123890.5|123790.5|456
1674096000000|2023-01-19 02:40:00|123934|123834|123849.5|123749.5|123943.5|123843.5|123840|123740|391
1674096300000|2023-01-19 02:45:00|123848.5|123748.5|123854|123754|123878|123778|123760.5|123660.5|624
1674096600000|2023-01-19 02:50:00|123854.5|123754.5|123875|123775|123938.5|123790|123844|123722.5|487
1674096900000|2023-01-19 02:55:00|123873|123773|123882|123782|123899.5|123799.5|123847.5|123747.5|455
1674097200000|2023-01-19 03:00:00|123879|123779|123863.5|123763.5|123886.5|123786.5|123832.5|123732.5|321
1674097500000|2023-01-19 03:05:00|123867.5|123767.5|123805|123705|123878.5|123778.5|123792.5|123692.5|308
1674097800000|2023-01-19 03:10:00|123806|123706|123738.5|123638.5|123855.5|123724|123729|123629|406
1674098100000|2023-01-19 03:15:00|123738|123638|123727|123627|123767.5|123667.5|123718.5|123618.5|381
1674098400000|2023-01-19 03:20:00|123726.5|123626.5|123701|123601|123726.5|123626.5|123663.5|123563.5|336
1674098700000|2023-01-19 03:25:00|123701.5|123601.5|123672.5|123572.5|123702.5|123602.5|123642.5|123542.5|324
1674099000000|2023-01-19 03:30:00|123670.5|123570.5|123617.5|123517.5|123671|123571|123611|123511|364
1674099300000|2023-01-19 03:35:00|123617|123517|123518|123418|123617.5|123517.5|123498|123398|457
1674099600000|2023-01-19 03:40:00|123519|123419|123379|123279|123519|123419|123374|123274|507
1674099900000|2023-01-19 03:45:00|123373|123273|123357.5|123257.5|123374.5|123274.5|123280.5|123180.5|493
1674100200000|2023-01-19 03:50:00|123353.5|123253.5|123391|123291|123406|123306|123323.5|123223.5|349
1674100500000|2023-01-19 03:55:00|123391.5|123291.5|123381.5|123281.5|123431|123331|123370.5|123270.5|357
1674100800000|2023-01-19 04:00:00|123382.5|123282.5|123310.5|123210.5|123391|123291|123274.5|123174.5|442
1674101100000|2023-01-19 04:05:00|123312.5|123212.5|123367|123267|123383|123283|123305|123205|411
1674101400000|2023-01-19 04:10:00|123367.5|123267.5|123360.5|123260.5|123376|123276|123341|123241|303
1674101700000|2023-01-19 04:15:00|123361|123261|123333.5|123233.5|123363|123263|123303.5|123203.5|367
1674102000000|2023-01-19 04:20:00|123339.5|123239.5|123305.5|123205.5|123369.5|123269.5|123305|123205|233
1674102300000|2023-01-19 04:25:00|123305|123205|123329|123229|123358.5|123258.5|123276.5|123176.5|408
1674102600000|2023-01-19 04:30:00|123329.5|123229.5|123348|123248|123373.5|123273.5|123317|123217|345
1674102900000|2023-01-19 04:35:00|123349.5|123249.5|123387|123287|123394|123294|123339.5|123239.5|339
1674103200000|2023-01-19 04:40:00|123389|123289|123492.5|123392.5|123493.5|123393.5|123384.5|123284.5|352
1674103500000|2023-01-19 04:45:00|123497.5|123397.5|123487|123387|123525.5|123425.5|123451.5|123351.5|401
1674103800000|2023-01-19 04:50:00|123488.5|123388.5|123507|123407|123524.5|123424.5|123449|123349|339
1674104100000|2023-01-19 04:55:00|123504.5|123404.5|123500.5|123400.5|123532|123432|123473.5|123373.5|356
1674104400000|2023-01-19 05:00:00|123501|123401|123411.5|123311.5|123539.5|123439.5|123410|123310|425
1674104700000|2023-01-19 05:05:00|123406.5|123306.5|123372|123272|123406.5|123306.5|123324|123224|490
1674105000000|2023-01-19 05:10:00|123371|123271|123380.5|123280.5|123410.5|123310.5|123359|123259|372
1674105300000|2023-01-19 05:15:00|123381.5|123281.5|123388|123288|123402|123302|123358.5|123258.5|458
1674105600000|2023-01-19 05:20:00|123389.5|123289.5|123270|123170|123422|123322|123259|123159|428
1674105900000|2023-01-19 05:25:00|123269.5|123169.5|123331|123231|123331|123231|123234|123134|439
1674106200000|2023-01-19 05:30:00|123331.5|123231.5|123375.5|123275.5|123376|123276|123326.5|123226.5|400
1674106500000|2023-01-19 05:35:00|123374.5|123274.5|123363.5|123263.5|123379.5|123279.5|123268.5|123168.5|399
1674106800000|2023-01-19 05:40:00|123363|123263|123388.5|123288.5|123419|123319|123346|123246|330
1674107100000|2023-01-19 05:45:00|123387|123287|123311|123211|123396|123296|123303.5|123203.5|342
1674107400000|2023-01-19 05:50:00|123314|123214|123269|123169|123329.5|123229.5|123246|123146|331
1674107700000|2023-01-19 05:55:00|123269.5|123169.5|123268.5|123168.5|123283|123183|123218|123118|424
1674108000000|2023-01-19 06:00:00|123276.5|123176.5|123290.5|123190.5|123306.5|123206.5|123247.5|123147.5|425
1674108300000|2023-01-19 06:05:00|123289.5|123189.5|123253|123153|123342|123242|123236.5|123136.5|410
1674108600000|2023-01-19 06:10:00|123247|123147|123228|123128|123268.5|123168.5|123199|123099|417
1674108900000|2023-01-19 06:15:00|123227|123127|123160.5|123060.5|123263.5|123163.5|123139.5|123039.5|405
1674109200000|2023-01-19 06:20:00|123161.5|123061.5|123199|123099|123220.5|123120.5|123142|123042|444
1674109500000|2023-01-19 06:25:00|123200|123100|123310.5|123110.5|123320.5|123166|123114|123014|628
1674109800000|2023-01-19 06:30:00|123303.5|123103.5|123210.5|123010.5|123303.5|123145.5|123154.5|122999.5|288
1674110100000|2023-01-19 06:35:00|123212|123012|123240|123040|123261.5|123090|123144.5|122994.5|76
1674110400000|2023-01-19 06:40:00|123238|123038|123219.5|123019.5|123240|123040|123195|122995|122
1674110700000|2023-01-19 06:45:00|123199|122999|123210.5|123010.5|123238|123038|123166|122966|178
1674111000000|2023-01-19 06:50:00|123211|123011|123264|123064|123297.5|123097.5|123205.5|123005.5|286
1674111300000|2023-01-19 06:55:00|123263.5|123063.5|123364.5|123164.5|123389|123189|123253|123053|230
1674111600000|2023-01-19 07:00:00|123366.5|123166.5|123378.5|123178.5|123438.5|123238.5|123288.5|123088.5|279
1674111900000|2023-01-19 07:05:00|123380|123180|123364.5|123264.5|123441|123282|123334.5|123156.5|176
1674112200000|2023-01-19 07:10:00|123373|123273|123364|123264|123405.5|123273|123300.5|123144|163
1674112500000|2023-01-19 07:15:00|123362|123262|123442|123342|123442.5|123342.5|123356|123256|169
1674112800000|2023-01-19 07:20:00|123441.5|123341.5|123491.5|123291.5|123548.5|123393.5|123412|123282.5|181
1674113100000|2023-01-19 07:25:00|123495|123295|123457.5|123257.5|123506|123306|123370.5|123170.5|242
1674113400000|2023-01-19 07:30:00|123456.5|123256.5|123412.5|123212.5|123468.5|123268.5|123387|123187|179
1674113700000|2023-01-19 07:35:00|123409.5|123209.5|123400.5|123200.5|123463.5|123263.5|123364.5|123164.5|176
1674114000000|2023-01-19 07:40:00|123402.5|123202.5|123451|123251|123457|123293|123338|123169|172
1674114300000|2023-01-19 07:45:00|123451.5|123251.5|123420|123220|123456|123273.5|123373.5|123211.5|169
1674114600000|2023-01-19 07:50:00|123419|123219|123314.5|123114.5|123424|123283.5|123275|123075|197
1674114900000|2023-01-19 07:55:00|123305|123105|123414.5|123214.5|123417|123217|123276.5|123076.5|185
1674115200000|2023-01-19 08:00:00|123415|123215|123426.5|123226.5|123453|123253|123388|123188|258
1674115500000|2023-01-19 08:05:00|123398|123198|123336|123236|123432|123237.5|123318.5|123160.5|168
1674115800000|2023-01-19 08:10:00|123336.5|123236.5|123364.5|123164.5|123416.5|123271.5|123319|123163|106
1674116100000|2023-01-19 08:15:00|123365|123165|123392.5|123192.5|123399.5|123199.5|123340|123140|120
1674116400000|2023-01-19 08:20:00|123391.5|123191.5|123279|123179|123394|123197|123259.5|123146.5|128
1674116700000|2023-01-19 08:25:00|123278.5|123178.5|123235|123035|123309|123189.5|123221|123021|130
1674117000000|2023-01-19 08:30:00|123234.5|123034.5|123304.5|123204.5|123308.5|123208.5|123207|123032|133
1674117300000|2023-01-19 08:35:00|123304|123204|123303|123203|123369|123204|123281|123121|97
1674117600000|2023-01-19 08:40:00|123302.5|123202.5|123405|123205|123430|123230|123253|123070|106
1674117900000|2023-01-19 08:45:00|123408.5|123208.5|123426.5|123226.5|123427|123227|123400.5|123200.5|59
1674118200000|2023-01-19 08:50:00|123459.5|123259.5|123574|123374|123585.5|123385.5|123458.5|123258.5|91
1674118500000|2023-01-19 08:55:00|123577|123377|123514.5|123314.5|123659|123459|123494.5|123294.5|206
1674118800000|2023-01-19 09:00:00|123513.5|123313.5|123557.5|123357.5|123560.5|123397.5|123497.5|123310|71
1674119100000|2023-01-19 09:05:00|123561.5|123361.5|123525|123325|123584|123384.5|123458.5|123301.5|163
1674119400000|2023-01-19 09:10:00|123524.5|123324.5|123579.5|123379.5|123580.5|123380.5|123523|123323|158
1674119700000|2023-01-19 09:15:00|123579|123379|123548|123348|123580|123380|123546.5|123346.5|93
1674120000000|2023-01-19 09:20:00|123548.5|123348.5|123614.5|123414.5|123620.5|123420.5|123548.5|123348.5|206
1674120300000|2023-01-19 09:25:00|123613.5|123413.5|123654.5|123454.5|123661|123461|123588.5|123388.5|143
1674120600000|2023-01-19 09:30:00|123654|123454|123647.5|123447.5|123656|123456|123642|123442|34
1674120900000|2023-01-19 09:35:00|123648|123448|123630|123530|123721|123539.5|123624|123443.5|147
1674121200000|2023-01-19 09:40:00|123628.5|123528.5|123650.5|123550.5|123700|123551.5|123627|123478|55
1674121500000|2023-01-19 09:45:00|123650|123550|123775.5|123575.5|123775.5|123609.5|123648.5|123516|71
1674121800000|2023-01-19 09:50:00|123774|123574|123721|123521|123774|123574|123719|123519|38
1674122100000|2023-01-19 09:55:00|123720.5|123520.5|123684|123484|123722.5|123522.5|123680|123480|83
1674122400000|2023-01-19 10:00:00|123683|123483|123667.5|123467.5|123684|123484|123636|123436|55
1674122700000|2023-01-19 10:05:00|123668|123468|123667.5|123467.5|123720|123520|123663|123463|67
1674123000000|2023-01-19 10:10:00|123668|123468|123680|123480|123680|123480|123667.5|123467.5|28
1674123300000|2023-01-19 10:15:00|123679.5|123479.5|123706|123506|123706.5|123506.5|123679|123479|20
1674123600000|2023-01-19 10:20:00|123705.5|123505.5|123754.5|123554.5|123755.5|123555.5|123705.5|123505.5|41
1674123900000|2023-01-19 10:25:00|123754|123554|123734.5|123534.5|123757.5|123557.5|123720|123520|46
1674124200000|2023-01-19 10:30:00|123735|123535|123688|123588|123747.5|123606.5|123688|123535|26
1674124500000|2023-01-19 10:35:00|123688.5|123588.5|123749.5|123549.5|123752.5|123602|123625.5|123453.5|194
1674124800000|2023-01-19 10:40:00|123749|123549|123739.5|123539.5|123751|123551|123739.5|123539.5|45
1674125100000|2023-01-19 10:45:00|123742|123542|123712.5|123512.5|123752|123552|123712.5|123512.5|69
1674125400000|2023-01-19 10:50:00|123713|123513|123750.5|123550.5|123750.5|123550.5|123697|123497|57
1674125700000|2023-01-19 10:55:00|123751|123551|123705|123505|123751|123551|123683.5|123483.5|62
1674126000000|2023-01-19 11:00:00|123716|123516|123638.5|123438.5|123721|123521|123626.5|123426.5|174
1674126300000|2023-01-19 11:05:00|123640.5|123440.5|123637|123437|123659|123459|123631.5|123431.5|180
1674126600000|2023-01-19 11:10:00|123637.5|123437.5|123642.5|123442.5|123642.5|123442.5|123636.5|123436.5|17
1674126900000|2023-01-19 11:15:00|123642|123442|123658|123458|123659|123459|123634|123434|60
1674127200000|2023-01-19 11:20:00|123657.5|123457.5|123653.5|123453.5|123666|123466|123641.5|123441.5|52
1674127500000|2023-01-19 11:25:00|123654|123454|123646.5|123446.5|123654|123454|123646.5|123446.5|33
1674127800000|2023-01-19 11:30:00|123649|123449|123658|123458|123659.5|123459.5|123649|123449|32
1674128100000|2023-01-19 11:35:00|123657.5|123457.5|123654.5|123454.5|123727.5|123527.5|123652|123452|82
1674128400000|2023-01-19 11:40:00|123655.5|123455.5|123661.5|123461.5|123661.5|123461.5|123654|123454|15
1674128700000|2023-01-19 11:45:00|123662|123462|123654.5|123454.5|123680|123480|123654|123454|50
1674129000000|2023-01-19 11:50:00|123655|123455|123655|123455|123657|123457|123654.5|123454.5|13
1674129300000|2023-01-19 11:55:00|123654.5|123454.5|123650.5|123450.5|123654.5|123454.5|123650.5|123450.5|8
1674129600000|2023-01-19 12:00:00|123651|123451|123655|123455|123656|123456|123647.5|123447.5|28
1674129900000|2023-01-19 12:05:00|123656|123456|123666.5|123466.5|123670.5|123470.5|123656|123456|43
1674130200000|2023-01-19 12:10:00|123667|123467|123664|123464|123667|123467|123655.5|123455.5|30
1674130500000|2023-01-19 12:15:00|123663.5|123463.5|123751|123551|123754|123613.5|123661.5|123461.5|80
1674130800000|2023-01-19 12:20:00|123705.5|123605.5|123767|123567|123851|123651|123705.5|123554.5|178
1674131100000|2023-01-19 12:25:00|123765.5|123565.5|123775|123575|123785.5|123585.5|123727|123527|147
1674131400000|2023-01-19 12:30:00|123774.5|123574.5|123755.5|123555.5|123783.5|123583.5|123740|123540|56
1674131700000|2023-01-19 12:35:00|123740|123540|123750.5|123550.5|123755|123555|123738.5|123538.5|20
1674132000000|2023-01-19 12:40:00|123751|123551|123761|123561|123761|123561|123751|123551|10
1674132300000|2023-01-19 12:45:00|123760.5|123560.5|123756.5|123556.5|123760.5|123560.5|123756.5|123556.5|9
1674132600000|2023-01-19 12:50:00|123757|123557|123840.5|123640.5|123864|123685|123757|123557|73
1674132900000|2023-01-19 12:55:00|123841|123641|123966|123766|123970.5|123770.5|123837.5|123637.5|170
1674133200000|2023-01-19 13:00:00|123965.5|123765.5|123939.5|123739.5|123965.5|123765.5|123860|123660|119
1674133500000|2023-01-19 13:05:00|123940|123740|123943.5|123743.5|123949.5|123749.5|123940|123740|56
1674133800000|2023-01-19 13:10:00|123944|123744|123941.5|123741.5|123954.5|123754.5|123941.5|123741.5|17
1674134100000|2023-01-19 13:15:00|123942|123742|123931|123731|123947.5|123747.5|123899|123699|46
1674134400000|2023-01-19 13:20:00|123928.5|123728.5|123920|123720|123929|123729|123877.5|123677.5|69
1674134700000|2023-01-19 13:25:00|123919.5|123719.5|123933|123616|123933|123727.5|123885|123616|119
1674135000000|2023-01-19 13:30:00|123934|123615|123841|123641|123948|123746.5|123840.5|123614|141
1674135300000|2023-01-19 13:35:00|123833|123633|123824.5|123624.5|123836.5|123636.5|123814|123614|90
1674135600000|2023-01-19 13:40:00|123803|123603|123825.5|123625.5|123826.5|123626.5|123780|123580|113
1674135900000|2023-01-19 13:45:00|123825|123625|123865|123665|123910.5|123710.5|123825|123625|105
1674136200000|2023-01-19 13:50:00|123864.5|123664.5|123862|123662|123915|123715|123862|123662|123
1674136500000|2023-01-19 13:55:00|123862.5|123662.5|123695.5|123495.5|123866|123666|123693|123493|113
1674136800000|2023-01-19 14:00:00|123694|123494|123605.5|123405.5|123694|123494|123578|123378|109
1674137100000|2023-01-19 14:05:00|123605|123405|123664|123464|123684.5|123484.5|123604.5|123404.5|96
1674137400000|2023-01-19 14:10:00|123663|123463|123672|123472|123673.5|123473.5|123663|123463|21
1674137700000|2023-01-19 14:15:00|123671.5|123471.5|123606|123406|123672|123472|123588.5|123388.5|82
1674138000000|2023-01-19 14:20:00|123603.5|123403.5|123599|123399|123603.5|123403.5|123598.5|123398.5|10
1674138300000|2023-01-19 14:25:00|123598.5|123398.5|123499.5|123299.5|123599|123399|123492.5|123268|153
1674138600000|2023-01-19 14:30:00|123499|123299|123455|123255|123499|123299|123380|123180|176
1674138900000|2023-01-19 14:35:00|123456|123256|123492.5|123292.5|123524.5|123324.5|123456|123256|82
1674139200000|2023-01-19 14:40:00|123493|123293|123497|123297|123497|123297|123469.5|123269.5|39
1674139500000|2023-01-19 14:45:00|123498|123298|123670.5|123470.5|123673.5|123473.5|123488.5|123298|177
1674139800000|2023-01-19 14:50:00|123670|123470|123756|123525|123756|123554.5|123636|123436|161
1674140100000|2023-01-19 14:55:00|123757|123524|123686.5|123486.5|123765|123560|123619.5|123419.5|212
1674140400000|2023-01-19 15:00:00|123687|123487|123646.5|123446.5|123687|123510|123566.5|123420|131
1674140700000|2023-01-19 15:05:00|123643.5|123443.5|123580.5|123380.5|123645|123445|123551.5|123330|92
1674141000000|2023-01-19 15:10:00|123582|123382|123629|123429|123630|123430|123556|123336|168
1674141300000|2023-01-19 15:15:00|123629.5|123429.5|123591|123391|123632|123432|123589|123389|74
1674141600000|2023-01-19 15:20:00|123591.5|123391.5|123623.5|123423.5|123648.5|123448.5|123575|123375|62
1674141900000|2023-01-19 15:25:00|123624|123424|123625|123425|123625|123425|123620.5|123420.5|22
1674142200000|2023-01-19 15:30:00|123625.5|123425.5|123671.5|123471.5|123697|123485|123625|123425|174
1674142500000|2023-01-19 15:35:00|123678|123478|123699|123499|123700|123500|123671.5|123471.5|222
1674142800000|2023-01-19 15:40:00|123698.5|123498.5|123770|123570|123812.5|123612.5|123695.5|123495.5|100
1674143100000|2023-01-19 15:45:00|123769.5|123569.5|123762.5|123562.5|123774.5|123574.5|123748|123548|52
1674143400000|2023-01-19 15:50:00|123761.5|123561.5|123766.5|123566.5|123803.5|123603.5|123755.5|123555.5|90
1674143700000|2023-01-19 15:55:00|123767.5|123567.5|123754.5|123554.5|123789|123589|123754.5|123554.5|66
1674144000000|2023-01-19 16:00:00|123754|123554|123750.5|123550.5|123754.5|123554.5|123743.5|123543.5|55
1674144300000|2023-01-19 16:05:00|123750|123550|123733.5|123533.5|123750.5|123550.5|123733|123533|37
1674144600000|2023-01-19 16:10:00|123733|123533|123693|123493|123733.5|123533.5|123675.5|123475.5|71
1674144900000|2023-01-19 16:15:00|123694|123494|123693.5|123493.5|123695|123495|123693|123493|24
1674145200000|2023-01-19 16:20:00|123707|123507|123720|123520|123723|123523|123707|123507|63
1674145500000|2023-01-19 16:25:00|123721|123521|123724|123524|123724|123524|123702.5|123502.5|72
1674145800000|2023-01-19 16:30:00|123725|123525|123641|123441|123742|123542|123634|123434|93
1674146100000|2023-01-19 16:35:00|123640.5|123440.5|123702|123502|123706|123506|123634|123434|74
1674146400000|2023-01-19 16:40:00|123702.5|123502.5|123708.5|123508.5|123732.5|123532.5|123680|123480|68
1674146700000|2023-01-19 16:45:00|123709|123509|123786|123586|123802|123602|123708.5|123508.5|77
1674147000000|2023-01-19 16:50:00|123785.5|123585.5|123784.5|123584.5|123786|123586|123784.5|123584.5|14
1674147300000|2023-01-19 16:55:00|123785|123585|123755.5|123555.5|123785.5|123585.5|123728.5|123528.5|21
1674147600000|2023-01-19 17:00:00|123755|123555|123720|123520|123755.5|123555.5|123720|123520|46
1674147900000|2023-01-19 17:05:00|123723.5|123523.5|123574|123374|123735|123535|123573.5|123373.5|106
1674148200000|2023-01-19 17:10:00|123573.5|123373.5|123569|123369|123574|123374|123544.5|123344.5|68
1674148500000|2023-01-19 17:15:00|123569.5|123369.5|123552|123325|123569.5|123369.5|123541.5|123325|49
1674148800000|2023-01-19 17:20:00|123553|123328|123591.5|123391.5|123595|123395|123553|123326|80
1674149100000|2023-01-19 17:25:00|123591|123391|123640|123440|123642|123442|123591|123391|44
1674149400000|2023-01-19 17:30:00|123638|123438|123616|123358|123648|123448|123593|123357|101
1674149700000|2023-01-19 17:35:00|123617|123357|123642.5|123442.5|123660|123444|123611|123344|119
1674150000000|2023-01-19 17:40:00|123643|123443|123628|123428|123648|123448|123578.5|123378.5|67
1674150300000|2023-01-19 17:45:00|123628.5|123428.5|123658.5|123458.5|123659|123459|123628|123428|58
1674150600000|2023-01-19 17:50:00|123658|123458|123672.5|123472.5|123675|123475|123658|123458|32
1674150900000|2023-01-19 17:55:00|123673.5|123473.5|123673.5|123473.5|123676|123476|123672.5|123472.5|22
1674151200000|2023-01-19 18:00:00|123674|123474|123694.5|123494.5|123752.5|123552.5|123672.5|123472.5|97
1674151500000|2023-01-19 18:05:00|123694|123494|123685|123485|123694|123494|123672|123472|53
1674151800000|2023-01-19 18:10:00|123684.5|123484.5|123638.5|123438.5|123685|123485|123618.5|123418.5|58
1674152100000|2023-01-19 18:15:00|123639|123439|123596.5|123396.5|123685|123485|123595.5|123395.5|88
1674152400000|2023-01-19 18:20:00|123597.5|123397.5|123613.5|123413.5|123613.5|123413.5|123590.5|123390.5|48
1674152700000|2023-01-19 18:25:00|123614|123414|123614.5|123414.5|123615|123415|123609.5|123409.5|81
1674153000000|2023-01-19 18:30:00|123614|123414|123603|123403|123615|123415|123600.5|123400.5|54
1674153300000|2023-01-19 18:35:00|123604|123404|123505.5|123305.5|123604|123404|123501|123301|66
1674153600000|2023-01-19 18:40:00|123506.5|123306.5|123481|123281|123506.5|123306.5|123451.5|123251.5|77
1674153900000|2023-01-19 18:45:00|123481.5|123281.5|123471|123271|123482|123282|123470|123270|63
1674154200000|2023-01-19 18:50:00|123471.5|123271.5|123477.5|123277.5|123477.5|123277.5|123471|123271|30
1674154500000|2023-01-19 18:55:00|123478|123278|123473.5|123273.5|123478|123278|123469|123269|13
1674154800000|2023-01-19 19:00:00|123474.5|123274.5|123478.5|123278.5|123479|123279|123474.5|123274.5|18
1674155100000|2023-01-19 19:05:00|123479|123279|123478.5|123278.5|123479.5|123279.5|123478.5|123278.5|5
1674155700000|2023-01-19 19:15:00|123478|123278|123468.5|123268.5|123478.5|123278.5|123434.5|123234.5|29
1674156000000|2023-01-19 19:20:00|123469.5|123269.5|123410|123210|123469.5|123269.5|123404.5|123204.5|51
1674156300000|2023-01-19 19:25:00|123410.5|123210.5|123403.5|123203.5|123422.5|123222.5|123403|123203|47
1674156600000|2023-01-19 19:30:00|123403|123203|123314.5|123114.5|123403.5|123203.5|123279|123079|84
1674156900000|2023-01-19 19:35:00|123313.5|123113.5|123299|123099|123313.5|123113.5|123299|123099|54
1674157200000|2023-01-19 19:40:00|123298.5|123098.5|123298|123098|123303.5|123103.5|123297.5|123097|18
1674157500000|2023-01-19 19:45:00|123321|123121|123323.5|123123.5|123325|123125|123321|123121|46
1674157800000|2023-01-19 19:50:00|123300.5|123100.5|123327.5|123127.5|123328|123128|123243.5|123043.5|38
1674158700000|2023-01-19 20:05:00|123327|123127|123304|123104|123327|123127|123297|123097|33
1674159000000|2023-01-19 20:10:00|123304.5|123104.5|123304|123104|123304.5|123104.5|123304|123104|2
1674159300000|2023-01-19 20:15:00|123295|123095|123254|123054|123295|123095|123254|123054|59
1674159600000|2023-01-19 20:20:00|123254.5|123054.5|123268.5|123068.5|123276.5|123076.5|123252.5|123052.5|77
1674159900000|2023-01-19 20:25:00|123269.5|123069.5|123257.5|123057.5|123271|123071|123257.5|123057.5|24
1674160200000|2023-01-19 20:30:00|123258.5|123058.5|123287|123087|123287|123087|123253.5|123053.5|35
1674160500000|2023-01-19 20:35:00|123288|123088|123290.5|123090.5|123300|123100|123287.5|123087.5|52
1674160800000|2023-01-19 20:40:00|123291|123091|123322.5|123122.5|123345.5|123145.5|123291|123091|41
1674161100000|2023-01-19 20:45:00|123306|123106|123286.5|123086.5|123326.5|123126.5|123280.5|123080.5|55
1674161400000|2023-01-19 20:50:00|123287|123087|123304.5|123104.5|123304.5|123104.5|123242|123042|60
1674161700000|2023-01-19 20:55:00|123304|123104|123348.5|123148.5|123363.5|123163.5|123304|123104|32
1674172800000|2023-01-20 00:00:00|123392|123032|123240|123040|123416.5|123177.5|123240|122987|459
1674173100000|2023-01-20 00:05:00|123239|123039|123125|122925|123239|123039|123019|122819|522
1674173400000|2023-01-20 00:10:00|123123.5|122923.5|123041.5|122941.5|123123.5|122952|122997|122834.5|432
1674173700000|2023-01-20 00:15:00|123041|122941|123015|122915|123105|123005|122998.5|122898.5|444
1674174000000|2023-01-20 00:20:00|123013|122913|123086|122986|123099|122999|122958|122858|376
1674174300000|2023-01-20 00:25:00|123087.5|122987.5|123046|122946|123088|122988|122999|122899|365
1674174600000|2023-01-20 00:30:00|123044|122944|123137.5|123037.5|123142|123042|123009.5|122909.5|284
1674174900000|2023-01-20 00:35:00|123136.5|123036.5|123087.5|122987.5|123137.5|123037.5|123062.5|122962.5|310
1674175200000|2023-01-20 00:40:00|123086.5|122986.5|123140|123040|123182.5|123082.5|123082|122982|297
1674175500000|2023-01-20 00:45:00|123140.5|123040.5|123145.5|123045.5|123194.5|123094.5|123140.5|123040.5|225
1674175800000|2023-01-20 00:50:00|123146|123046|123253.5|123153.5|123253.5|123153.5|123145|123045|371
1674176100000|2023-01-20 00:55:00|123249|123149|123241|123141|123262|123162|123201.5|123101.5|412
1674176400000|2023-01-20 01:00:00|123240.5|123140.5|123349|123249|123363.5|123263.5|123209.5|123109.5|410
1674176700000|2023-01-20 01:05:00|123353|123253|123285.5|123185.5|123384.5|123284.5|123281.5|123181.5|424
1674177000000|2023-01-20 01:10:00|123287|123187|123272.5|123172.5|123287|123187|123216.5|123116.5|446
1674177300000|2023-01-20 01:15:00|123271.5|123171.5|123237.5|123137.5|123303.5|123203.5|123228.5|123128.5|408
1674177600000|2023-01-20 01:20:00|123238.5|123138.5|123160|123060|123294|123194|123160|123060|524
1674177900000|2023-01-20 01:25:00|123153|123053|123078|122978|123156.5|123056.5|123052|122952|574
1674178200000|2023-01-20 01:30:00|123077.5|122977.5|123272.5|123172.5|123274.5|123174.5|123029.5|122929.5|575
1674178500000|2023-01-20 01:35:00|123274.5|123174.5|123281.5|123181.5|123312|123212|123214.5|123114.5|541
1674178800000|2023-01-20 01:40:00|123281|123181|123226|123126|123281.5|123181.5|123208|123108|349
1674179100000|2023-01-20 01:45:00|123226.5|123126.5|123254|123154|123263|123163|123216|123116|259
1674179400000|2023-01-20 01:50:00|123255|123155|123348|123248|123407.5|123307.5|123255|123155|448
1674179700000|2023-01-20 01:55:00|123347.5|123247.5|123303|123203|123355.5|123255.5|123294|123194|263
1674180000000|2023-01-20 02:00:00|123300.5|123200.5|123429|123329|123436.5|123336.5|123294|123194|416
1674180300000|2023-01-20 02:05:00|123428|123328|123332.5|123232.5|123465|123365|123328.5|123228.5|394
1674180600000|2023-01-20 02:10:00|123332|123232|123480.5|123380.5|123489|123389|123322|123222|303
1674180900000|2023-01-20 02:15:00|123479.5|123379.5|123449|123349|123512.5|123412.5|123448.5|123348.5|289
1674181200000|2023-01-20 02:20:00|123447.5|123347.5|123408|123308|123448|123348|123368.5|123268.5|264
1674181500000|2023-01-20 02:25:00|123410.5|123310.5|123287.5|123187.5|123424.5|123324.5|123285.5|123185.5|304
1674181800000|2023-01-20 02:30:00|123287|123187|123352.5|123252.5|123393|123293|123284|123184|309
1674182100000|2023-01-20 02:35:00|123347.5|123247.5|123437.5|123337.5|123446.5|123346.5|123333.5|123233.5|262
1674182400000|2023-01-20 02:40:00|123437|123337|123468.5|123368.5|123499.5|123399.5|123425.5|123325.5|380
1674182700000|2023-01-20 02:45:00|123467.5|123367.5|123533|123433|123548|123448|123466|123366|324
1674183000000|2023-01-20 02:50:00|123531|123431|123587.5|123487.5|123639.5|123499|123525|123425|328
1674183300000|2023-01-20 02:55:00|123587|123487|123552|123452|123616.5|123516.5|123541|123441|365
1674183600000|2023-01-20 03:00:00|123552.5|123452.5|123536.5|123436.5|123584.5|123484.5|123529.5|123429.5|302
1674183900000|2023-01-20 03:05:00|123537|123437|123543.5|123443.5|123561|123461|123537|123437|318
1674184200000|2023-01-20 03:10:00|123543|123443|123526.5|123426.5|123555|123455|123515.5|123415.5|251
1674184500000|2023-01-20 03:15:00|123525.5|123425.5|123563.5|123463.5|123583.5|123483.5|123500.5|123400.5|264
1674184800000|2023-01-20 03:20:00|123563|123463|123541|123441|123571.5|123471.5|123522|123422|251
1674185100000|2023-01-20 03:25:00|123541.5|123441.5|123596.5|123496.5|123597.5|123497.5|123527|123427|261
1674185400000|2023-01-20 03:30:00|123597|123497|123612|123512|123671|123549.5|123593.5|123468.5|360
1674185700000|2023-01-20 03:35:00|123614|123514|123573.5|123473.5|123632|123532|123564|123464|271
1674186000000|2023-01-20 03:40:00|123574|123474|123532.5|123432.5|123575|123475|123531|123431|204
1674186300000|2023-01-20 03:45:00|123532|123432|123600|123500|123614.5|123514.5|123520.5|123420.5|251
1674186600000|2023-01-20 03:50:00|123602|123502|123575.5|123475.5|123602|123502|123545|123445|278
1674186900000|2023-01-20 03:55:00|123574.5|123474.5|123568.5|123468.5|123619|123519|123567|123467|353
1674187200000|2023-01-20 04:00:00|123567.5|123467.5|123703.5|123603.5|123707.5|123607.5|123565|123465|294
1674187500000|2023-01-20 04:05:00|123703|123603|123677.5|123577.5|123703|123603|123663|123563|299
1674187800000|2023-01-20 04:10:00|123678|123578|123630.5|123530.5|123695|123595|123618|123518|310
1674188100000|2023-01-20 04:15:00|123625.5|123525.5|123614.5|123514.5|123648.5|123548.5|123587|123487|270
1674188400000|2023-01-20 04:20:00|123616.5|123516.5|123501.5|123401.5|123621.5|123521.5|123501.5|123401.5|367
1674188700000|2023-01-20 04:25:00|123496|123396|123486.5|123386.5|123534.5|123434.5|123453.5|123353.5|399
1674189000000|2023-01-20 04:30:00|123487.5|123387.5|123544.5|123444.5|123551.5|123451.5|123482|123382|505
1674189300000|2023-01-20 04:35:00|123544|123444|123479.5|123379.5|123555|123455|123464|123364|474
1674189600000|2023-01-20 04:40:00|123480|123380|123440.5|123340.5|123510|123410|123430.5|123330.5|510
1674189900000|2023-01-20 04:45:00|123440|123340|123531|123431|123581|123481|123417.5|123317.5|516
1674190200000|2023-01-20 04:50:00|123530.5|123430.5|123546|123446|123589|123489|123524|123424|434
1674190500000|2023-01-20 04:55:00|123546.5|123446.5|123564|123464|123621.5|123521.5|123546.5|123446.5|375
1674190800000|2023-01-20 05:00:00|123564.5|123464.5|123524.5|123424.5|123592.5|123492.5|123518|123418|347
1674191100000|2023-01-20 05:05:00|123524|123424|123519.5|123419.5|123539|123439|123489.5|123389.5|282
1674191400000|2023-01-20 05:10:00|123519|123419|123477|123377|123521|123421|123469.5|123369.5|258
1674191700000|2023-01-20 05:15:00|123477.5|123377.5|123464.5|123364.5|123486|123386|123443.5|123343.5|280
1674192000000|2023-01-20 05:20:00|123465|123365|123522.5|123422.5|123552.5|123452.5|123464.5|123364.5|296
1674192300000|2023-01-20 05:25:00|123524.5|123424.5|123538|123438|123543|123443|123498|123398|387
1674192600000|2023-01-20 05:30:00|123537|123437|123540.5|123440.5|123567|123467|123515|123415|274
1674192900000|2023-01-20 05:35:00|123540|123440|123551|123451|123579.5|123479.5|123529.5|123429.5|241
1674193200000|2023-01-20 05:40:00|123550.5|123450.5|123539|123439|123576|123476|123524.5|123424.5|282
1674193500000|2023-01-20 05:45:00|123539.5|123439.5|123493.5|123393.5|123558|123458|123488|123388|381
1674193800000|2023-01-20 05:50:00|123494|123394|123474|123374|123520|123420|123468|123368|479
1674194100000|2023-01-20 05:55:00|123470|123370|123363.5|123263.5|123475.5|123375.5|123357.5|123257.5|499
1674194400000|2023-01-20 06:00:00|123363|123263|123386|123286|123426.5|123326.5|123353.5|123253.5|479
1674194700000|2023-01-20 06:05:00|123387|123287|123420|123320|123428.5|123328.5|123375.5|123275.5|393
1674195000000|2023-01-20 06:10:00|123418|123318|123545.5|123445.5|123572|123472|123414|123314|398
1674195300000|2023-01-20 06:15:00|123544.5|123444.5|123504|123404|123549|123449|123478.5|123378.5|456
1674195600000|2023-01-20 06:20:00|123505|123405|123521.5|123421.5|123551.5|123451.5|123505|123405|287
1674195900000|2023-01-20 06:25:00|123521|123421|123497|123397|123555.5|123455.5|123475|123375|312
1674196200000|2023-01-20 06:30:00|123517|123417|123540.5|123440.5|123623.5|123463.5|123500.5|123351|209
1674196500000|2023-01-20 06:35:00|123539|123439|123634|123434|123649.5|123449.5|123531.5|123390|95
1674196800000|2023-01-20 06:40:00|123634.5|123434.5|123675.5|123475.5|123679|123479|123616|123416|177
1674197100000|2023-01-20 06:45:00|123676|123476|123631.5|123431.5|123692|123492|123610|123410|211
1674197400000|2023-01-20 06:50:00|123632|123432|123583.5|123383.5|123644.5|123444.5|123582.5|123382.5|117
1674197700000|2023-01-20 06:55:00|123584|123384|123603.5|123403.5|123614|123414|123581|123381|109
1674198000000|2023-01-20 07:00:00|123604|123404|123667|123467|123719.5|123519.5|123600|123400|234
1674198300000|2023-01-20 07:05:00|123668|123468|123615.5|123415.5|123668|123468|123584.5|123384.5|175
1674198600000|2023-01-20 07:10:00|123616|123416|123602.5|123402.5|123629|123429|123602.5|123402.5|166
1674198900000|2023-01-20 07:15:00|123605|123405|123571.5|123371.5|123605|123405|123563|123363|308
1674199200000|2023-01-20 07:20:00|123571|123371|123423|123223|123576.5|123376.5|123385|123185|283
1674199500000|2023-01-20 07:25:00|123424.5|123224.5|123441.5|123241.5|123465.5|123265.5|123415.5|123215.5|136
1674199800000|2023-01-20 07:30:00|123440|123240|123483.5|123283.5|123501|123301|123440|123240|145
1674200100000|2023-01-20 07:35:00|123483|123283|123437|123237|123500.5|123300.5|123409|123209|165
1674200400000|2023-01-20 07:40:00|123436.5|123236.5|123489|123289|123510|123310|123430|123230|167
1674200700000|2023-01-20 07:45:00|123488.5|123288.5|123386.5|123186.5|123488.5|123288.5|123362.5|123162.5|181
1674201000000|2023-01-20 07:50:00|123387|123187|123342|123142|123405.5|123205.5|123327.5|123127.5|210
1674201300000|2023-01-20 07:55:00|123341.5|123141.5|123296|123096|123353.5|123153.5|123272.5|123072.5|148
1674201600000|2023-01-20 08:00:00|123297|123097|123205|123005|123349|123149|123205|123005|253
1674201900000|2023-01-20 08:05:00|123204.5|123004.5|123027.5|122827.5|123204.5|123004.5|122978.5|122778.5|186
1674202200000|2023-01-20 08:10:00|123029|122829|123188|122988|123188|122988|123029|122829|132
1674202500000|2023-01-20 08:15:00|123187|122987|123345|123145|123345.5|123145.5|123183.5|122983.5|103
1674202800000|2023-01-20 08:20:00|123346.5|123146.5|123375.5|123175.5|123390|123190|123233.5|123033.5|152
1674203100000|2023-01-20 08:25:00|123375|123175|123358|123158|123375.5|123175.5|123313|123113|146
1674203400000|2023-01-20 08:30:00|123357|123157|123336|123136|123379|123179|123320.5|123120.5|183
1674203700000|2023-01-20 08:35:00|123335|123135|123325|123125|123344.5|123144.5|123322.5|123122.5|142
1674204000000|2023-01-20 08:40:00|123325.5|123125.5|123189|122989|123340|123140|123176|122976|160
1674204300000|2023-01-20 08:45:00|123189.5|122989.5|123197.5|122997.5|123204|123026|123126|122963.5|74
1674204600000|2023-01-20 08:50:00|123208.5|123008.5|123331.5|123131.5|123337|123137|123208.5|123008.5|108
1674204900000|2023-01-20 08:55:00|123327|123127|123435|123153|123435|123153|123270|123070|220
1674205200000|2023-01-20 09:00:00|123443|123145|123469|123181|123495|123195|123309|123042|155
1674205500000|2023-01-20 09:05:00|123537|123254|123494|123294|123537|123306.5|123376|123088.5|235
1674205800000|2023-01-20 09:10:00|123494.5|123294.5|123439.5|123239.5|123496|123296|123400|123137|143
1674206100000|2023-01-20 09:15:00|123441.5|123241.5|123475|123256|123475|123265.5|123441.5|123241.5|40
1674206400000|2023-01-20 09:20:00|123551|123333|123525|123325|123551|123333|123478.5|123278.5|112
1674206700000|2023-01-20 09:25:00|123525.5|123325.5|123509|123309|123525.5|123325.5|123463|123263|99
1674207000000|2023-01-20 09:30:00|123508.5|123308.5|123500.5|123300.5|123510|123310|123497.5|123297.5|47
1674207300000|2023-01-20 09:35:00|123500|123300|123473.5|123273.5|123500|123300|123472.5|123272.5|54
1674207600000|2023-01-20 09:40:00|123472.5|123272.5|123482.5|123282.5|123483|123283|123464|123264|55
1674207900000|2023-01-20 09:45:00|123483|123283|123490.5|123290.5|123494.5|123294.5|123475|123275|67
1674208200000|2023-01-20 09:50:00|123490|123290|123493.5|123293.5|123496.5|123296.5|123477|123277|57
1674208500000|2023-01-20 09:55:00|123494|123294|123493|123293|123499|123299|123493|123293|24
1674208800000|2023-01-20 10:00:00|123497|123297|123496.5|123296.5|123501.5|123301.5|123492.5|123292.5|32
1674209100000|2023-01-20 10:05:00|123496|123296|123553|123353|123580|123380|123496|123296|70
1674209400000|2023-01-20 10:10:00|123552.5|123352.5|123544|123344|123569.5|123369.5|123540.5|123340.5|67
1674209700000|2023-01-20 10:15:00|123543.5|123343.5|123442.5|123242.5|123543.5|123343.5|123442.5|123242.5|72
1674210000000|2023-01-20 10:20:00|123444.5|123244.5|123454.5|123254.5|123459|123259|123444.5|123244.5|66
1674210300000|2023-01-20 10:25:00|123453.5|123253.5|123442|123242|123455|123255|123439.5|123239.5|25
1674210600000|2023-01-20 10:30:00|123440.5|123240.5|123216|122981|123440.5|123240.5|123200|122980|204
1674210900000|2023-01-20 10:35:00|123217|122980|123345|123027|123345|123129|123217|122974|132
1674211200000|2023-01-20 10:40:00|123346|123025|123457.5|123257.5|123496.5|123296.5|123346|123006|264
1674211500000|2023-01-20 10:45:00|123459|123259|123447.5|123247.5|123459|123259|123438|123238|73
1674211800000|2023-01-20 10:50:00|123445|123245|123395|123195|123445|123245|123391|123191|129
1674212100000|2023-01-20 10:55:00|123395.5|123195.5|123297.5|123097.5|123402|123202|123297.5|123097.5|103
1674212400000|2023-01-20 11:00:00|123318|123077|123344.5|123144.5|123350.5|123150.5|123285|122990|108
1674212700000|2023-01-20 11:05:00|123345|123145|123356|123156|123365|123165|123343|123143|26
1674213000000|2023-01-20 11:10:00|123356.5|123156.5|123322|123122|123357|123157|123320.5|123120.5|38
1674213300000|2023-01-20 11:15:00|123322.5|123122.5|123335|123135|123336.5|123136.5|123319|123119|25
1674213600000|2023-01-20 11:20:00|123335.5|123135.5|123363|123163|123366.5|123191.5|123291.5|123130|34
1674213900000|2023-01-20 11:25:00|123362.5|123162.5|123365|123165|123365|123165|123362.5|123162.5|11
1674214200000|2023-01-20 11:30:00|123365.5|123165.5|123449|123249|123456|123256|123364|123164|15
1674214500000|2023-01-20 11:35:00|123448.5|123248.5|123427.5|123227.5|123459.5|123259.5|123408|123208|23
1674214800000|2023-01-20 11:40:00|123430.5|123230.5|123437|123237|123439.5|123239.5|123430.5|123230.5|8
1674215100000|2023-01-20 11:45:00|123443|123243|123455|123255|123480.5|123280.5|123425.5|123225.5|85
1674215400000|2023-01-20 11:50:00|123455.5|123255.5|123452.5|123252.5|123455.5|123255.5|123435|123235|83
1674215700000|2023-01-20 11:55:00|123453|123253|123454|123254|123454.5|123254.5|123448|123248|32
1674216000000|2023-01-20 12:00:00|123452|123252|123449.5|123249.5|123452|123252|123437.5|123237.5|36
1674216300000|2023-01-20 12:05:00|123450|123250|123450|123250|123450|123250|123450|123250|1
1674216600000|2023-01-20 12:10:00|123450.5|123250.5|123531|123331|123531|123331|123450.5|123250.5|53
1674216900000|2023-01-20 12:15:00|123531.5|123331.5|123534|123334|123538|123338|123531|123331|33
1674217200000|2023-01-20 12:20:00|123533.5|123333.5|123560.5|123360.5|123574|123374|123533|123333|78
1674217500000|2023-01-20 12:25:00|123561|123361|123537|123337|123563|123363|123537|123337|45
1674217800000|2023-01-20 12:30:00|123537.5|123337.5|123543.5|123343.5|123543.5|123343.5|123536.5|123336.5|44
1674218100000|2023-01-20 12:35:00|123541.5|123341.5|123531.5|123331.5|123552.5|123352.5|123531.5|123331.5|41
1674218400000|2023-01-20 12:40:00|123531|123331|123512|123312|123531|123331|123505|123305|44
1674218700000|2023-01-20 12:45:00|123512.5|123312.5|123513|123313|123515.5|123315.5|123509|123309|13
1674219000000|2023-01-20 12:50:00|123512.5|123312.5|123500.5|123300.5|123512.5|123312.5|123497.5|123297.5|33
1674219300000|2023-01-20 12:55:00|123499.5|123299.5|123497|123297|123517|123317|123465|123265|74
1674219600000|2023-01-20 13:00:00|123488.5|123288.5|123452|123252|123496.5|123296.5|123451|123251|71
1674219900000|2023-01-20 13:05:00|123452.5|123252.5|123451|123251|123453.5|123253.5|123447.5|123247.5|73
1674220200000|2023-01-20 13:10:00|123452|123252|123436|123236|123452|123252|123436|123236|45
1674220500000|2023-01-20 13:15:00|123433.5|123233.5|123466.5|123266.5|123466.5|123266.5|123431|123231|72
1674220800000|2023-01-20 13:20:00|123467|123267|123481.5|123281.5|123488.5|123288.5|123460.5|123260.5|68
1674221100000|2023-01-20 13:25:00|123482|123282|123476.5|123276.5|123484.5|123284.5|123476|123276|38
1674221400000|2023-01-20 13:30:00|123478|123278|123534.5|123334.5|123542.5|123342.5|123478|123278|67
1674221700000|2023-01-20 13:35:00|123535|123335|123529.5|123329.5|123583.5|123383.5|123513.5|123313.5|131
1674222000000|2023-01-20 13:40:00|123528.5|123328.5|123521|123321|123544.5|123344.5|123520|123320|347
1674222300000|2023-01-20 13:45:00|123523|123323|123537.5|123337.5|123540|123340|123516.5|123316.5|386
1674222600000|2023-01-20 13:50:00|123535|123335|123666|123466|123687.5|123487.5|123532|123332|205
1674222900000|2023-01-20 13:55:00|123678.5|123478.5|123716|123516|123743|123543|123678|123478|150
1674223200000|2023-01-20 14:00:00|123715.5|123515.5|123783.5|123583.5|123788.5|123588.5|123715.5|123515.5|106
1674223500000|2023-01-20 14:05:00|123784.5|123584.5|123681|123481|123786|123586|123677.5|123477.5|84
1674223800000|2023-01-20 14:10:00|123680.5|123480.5|123699|123499|123701|123501|123677|123477|44
1674224100000|2023-01-20 14:15:00|123699.5|123499.5|123647.5|123447.5|123709|123509|123647.5|123447.5|81
1674224400000|2023-01-20 14:20:00|123651.5|123451.5|123651.5|123451.5|123657|123457|123646.5|123446.5|116
1674224700000|2023-01-20 14:25:00|123653|123453|123646|123446|123653|123453|123529|123329|110
1674225000000|2023-01-20 14:30:00|123645.5|123445.5|123672|123472|123728|123528|123645.5|123445.5|155
1674225300000|2023-01-20 14:35:00|123670.5|123470.5|123687|123487|123708|123508|123670.5|123470.5|69
1674225600000|2023-01-20 14:40:00|123687.5|123487.5|123663.5|123463.5|123687.5|123487.5|123663.5|123463.5|39
1674225900000|2023-01-20 14:45:00|123664|123464|123672.5|123472.5|123673|123473|123663.5|123463.5|20
1674226200000|2023-01-20 14:50:00|123671|123471|123642|123442|123674.5|123474.5|123618.5|123418.5|72
1674226500000|2023-01-20 14:55:00|123643.5|123443.5|123616.5|123416.5|123654|123454|123576|123376|89
1674226800000|2023-01-20 15:00:00|123617|123417|123600|123500|123656.5|123500|123595|123416|53
1674227100000|2023-01-20 15:05:00|123648|123448|123615|123415|123651|123451|123595.5|123395.5|111
1674227400000|2023-01-20 15:10:00|123615.5|123415.5|123546|123346|123616|123416|123525|123325|93
1674227700000|2023-01-20 15:15:00|123546.5|123346.5|123485.5|123285.5|123546.5|123346.5|123485.5|123285.5|107
1674228000000|2023-01-20 15:20:00|123486|123286|123512|123312|123553.5|123353.5|123486|123286|89
1674228300000|2023-01-20 15:25:00|123510.5|123310.5|123369.5|123169.5|123518|123318|123356|123156|115
1674228600000|2023-01-20 15:30:00|123371|123171|123347.5|123147.5|123380.5|123180.5|123249.5|123049.5|113
1674228900000|2023-01-20 15:35:00|123348|123148|123426|123226|123427|123227|123348|123148|100
1674229200000|2023-01-20 15:40:00|123425.5|123225.5|123414.5|123214.5|123432.5|123232.5|123413.5|123213.5|64
1674229500000|2023-01-20 15:45:00|123410.5|123210.5|123413|123209|123417.5|123217.5|123404|123204|39
1674229800000|2023-01-20 15:50:00|123408|123203|123387.5|123187.5|123422|123209|123387.5|123168|62
1674230100000|2023-01-20 15:55:00|123388|123188|123404.5|123204.5|123418|123218|123375|123175|67
1674230400000|2023-01-20 16:00:00|123405|123205|123427.5|123227.5|123489|123289|123400|123200|126
1674230700000|2023-01-20 16:05:00|123415.5|123215.5|123374|123174|123415.5|123215.5|123374|123174|49
1674231000000|2023-01-20 16:10:00|123373|123173|123328|123128|123373.5|123173.5|123319.5|123119.5|71
1674231300000|2023-01-20 16:15:00|123327.5|123127.5|123340|123140|123359.5|123159.5|123302.5|123102.5|85
1674231600000|2023-01-20 16:20:00|123339.5|123139.5|123340|123140|123360|123160|123313|123113|70
1674231900000|2023-01-20 16:25:00|123325|123125|123361|123161|123361|123161|123323|123123|59
1674232200000|2023-01-20 16:30:00|123361.5|123161.5|123371.5|123171.5|123372|123172|123357.5|123157.5|28
1674232500000|2023-01-20 16:35:00|123373|123173|123381|123181|123386.5|123186.5|123373|123173|18
1674232800000|2023-01-20 16:40:00|123381.5|123181.5|123425|123225|123427.5|123227.5|123381.5|123181.5|34
1674233100000|2023-01-20 16:45:00|123425.5|123225.5|123414.5|123214.5|123425.5|123225.5|123414|123214|27
1674233400000|2023-01-20 16:50:00|123414|123214|123423.5|123223.5|123425.5|123225.5|123414|123214|18
1674233700000|2023-01-20 16:55:00|123424|123224|123594|123359|123606|123401|123424|123224|127
1674234000000|2023-01-20 17:00:00|123595|123358|123496.5|123296.5|123595|123358|123493.5|123283|99
1674234300000|2023-01-20 17:05:00|123493|123293|123428.5|123228.5|123493|123293|123415.5|123215.5|79
1674234600000|2023-01-20 17:10:00|123427.5|123227.5|123431.5|123231.5|123433.5|123233.5|123426|123226|43
1674234900000|2023-01-20 17:15:00|123431|123231|123427|123227|123439|123239|123421.5|123221.5|37
1674235200000|2023-01-20 17:20:00|123426.5|123226.5|123423.5|123223.5|123427|123227|123423|123223|13
1674235500000|2023-01-20 17:25:00|123424|123224|123375|123127|123424.5|123224.5|123338.5|123111|123
1674235800000|2023-01-20 17:30:00|123374|123128|123365|123139|123374|123142|123363|123128|26
1674236400000|2023-01-20 17:40:00|123375.5|123142|123462|123262|123462|123262|123375.5|123138|78
1674236700000|2023-01-20 17:45:00|123461|123261|123462|123262|123463.5|123263.5|123460|123260|22
1674237000000|2023-01-20 17:50:00|123463|123263|123467|123267|123469|123269|123463|123263|18
1674237300000|2023-01-20 17:55:00|123467.5|123267.5|123471|123271|123471|123271|123466.5|123266.5|12
1674237600000|2023-01-20 18:00:00|123468.5|123268.5|123426|123226|123471.5|123271.5|123424.5|123224.5|54
1674237900000|2023-01-20 18:05:00|123425.5|123225.5|123388|123188|123435.5|123235.5|123363|123163|62
1674238200000|2023-01-20 18:10:00|123387.5|123187.5|123391.5|123191.5|123403|123203|123384.5|123184.5|70
1674238500000|2023-01-20 18:15:00|123392|123192|123400|123200|123400.5|123200.5|123387|123187|20
1674238800000|2023-01-20 18:20:00|123399.5|123199.5|123406|123206|123408.5|123208.5|123398|123198|49
1674239100000|2023-01-20 18:25:00|123407|123207|123398|123198|123407|123207|123397.5|123197.5|13
1674239400000|2023-01-20 18:30:00|123399|123199|123386|123186|123399.5|123199.5|123384.5|123184.5|42
1674239700000|2023-01-20 18:35:00|123385.5|123185.5|123356.5|123156.5|123385.5|123185.5|123355|123155|39
1674240000000|2023-01-20 18:40:00|123356|123156|123360|123160|123365|123164|123355.5|123155.5|40
1674240300000|2023-01-20 18:45:00|123360.5|123160.5|123364|123157|123367.5|123167.5|123360.5|123157|21
1674240600000|2023-01-20 18:50:00|123363|123156|123327.5|123127.5|123364|123164|123327.5|123127.5|196
1674240900000|2023-01-20 18:55:00|123325.5|123125.5|123332|123132|123351.5|123151.5|123325.5|123125.5|94
1674241200000|2023-01-20 19:00:00|123331|123131|123352|123152|123366|123166|123331|123131|58
1674241500000|2023-01-20 19:05:00|123351.5|123151.5|123332|123132|123352|123152|123265|123065|113
1674241800000|2023-01-20 19:10:00|123333|123133|123247.5|123047.5|123334|123134|123228|123028|51
1674242100000|2023-01-20 19:15:00|123248|123048|123251|123051|123251|123051|123248|123048|21
1674242400000|2023-01-20 19:20:00|123251.5|123051.5|123250.5|123050.5|123252.5|123052.5|123250.5|123050.5|10
1674242700000|2023-01-20 19:25:00|123251|123051|123250.5|123050.5|123252.5|123052.5|123250.5|123050.5|8
1674243000000|2023-01-20 19:30:00|123251|123051|123267.5|123067.5|123268|123068|123251|123051|14
1674243300000|2023-01-20 19:35:00|123267|123067|123266.5|123066.5|123267.5|123067.5|123266|123066|12
1674243900000|2023-01-20 19:45:00|123262.5|123062.5|123255|123055|123262.5|123062.5|123255|123055|16
1674244200000|2023-01-20 19:50:00|123254.5|123054.5|123254|123054|123256|123056|123253.5|123053.5|16
1674244500000|2023-01-20 19:55:00|123254.5|123054.5|123256.5|123056.5|123256.5|123056.5|123254.5|123054.5|4
1674244800000|2023-01-20 20:00:00|123257|123057|123261|123061|123261|123061|123257|123057|13
1674245100000|2023-01-20 20:05:00|123260.5|123060.5|123280.5|123080.5|123284.5|123084.5|123258|123058|29
1674245400000|2023-01-20 20:10:00|123280|123080|123267|123067|123281|123081|123264|123064|21
1674246000000|2023-01-20 20:20:00|123270.5|123070.5|123273.5|123073.5|123279.5|123079.5|123270.5|123070.5|18
1674246300000|2023-01-20 20:25:00|123274|123074|123254.5|123054.5|123274|123074|123254|123054|26
1674246600000|2023-01-20 20:30:00|123254|123054|123257|123057|123261.5|123061.5|123253.5|123053.5|19
1674246900000|2023-01-20 20:35:00|123258.5|123058.5|123270|123070|123281|123081|123258.5|123058.5|36
1674247200000|2023-01-20 20:40:00|123271|123071|123265.5|123065.5|123276|123076|123265.5|123065.5|40
1674247500000|2023-01-20 20:45:00|123266.5|123066.5|123267.5|123067.5|123270.5|123070.5|123262.5|123062.5|28
1674247800000|2023-01-20 20:50:00|123264.5|123064.5|123237.5|123037.5|123264.5|123064.5|123237|123037|32
1674248100000|2023-01-20 20:55:00|123238|123038|123241.5|123041.5|123250|123050|123235|123035|31
1674432000000|2023-01-23 00:00:00|123189.5|122829.5|123244|122879|123246.5|122881.5|123189.5|122829.5|65
1674432300000|2023-01-23 00:05:00|123244.5|122879.5|123109|122744|123244.5|122879.5|123109|122744|3
1674432600000|2023-01-23 00:10:00|123327.5|122962.5|123308.5|122943.5|123354.5|122989.5|123306.5|122941.5|145
1674432900000|2023-01-23 00:15:00|123308|122943|123245|122880|123360.5|122995.5|123245|122880|154
1674433200000|2023-01-23 00:20:00|123245.5|122880.5|123233|122868|123261|122896|123227.5|122862.5|189
1674433500000|2023-01-23 00:25:00|123233.5|122868.5|123230.5|122865.5|123241.5|122876.5|123230.5|122865.5|13
1674433800000|2023-01-23 00:30:00|123238|122873|123232|122867|123240|122875|123227.5|122862.5|49
1674434100000|2023-01-23 00:35:00|123232.5|122867.5|123164|122903|123232.5|122903|123164|122863|85
1674434400000|2023-01-23 00:40:00|123163|122904|123151|122922|123173|122934|123150|122904|43
1674434700000|2023-01-23 00:45:00|123153|122923|123143|122933|123153|122942|123142|122921|43
1674435000000|2023-01-23 00:50:00|123142|122934|123036|122836|123143|122943|123034.5|122832|48
1674435300000|2023-01-23 00:55:00|123034.5|122834.5|123005|122805|123034.5|122834.5|123005|122805|8
1674435600000|2023-01-23 01:00:00|123005.5|122805.5|122989|122789|123010|122810|122980|122780|42
1674435900000|2023-01-23 01:05:00|122990|122790|122963.5|122763.5|122990|122790|122963.5|122763.5|55
1674436200000|2023-01-23 01:10:00|122964|122764|122958.5|122758.5|122969.5|122769.5|122958|122758|41
1674436500000|2023-01-23 01:15:00|122958|122758|122931.5|122731.5|122958.5|122758.5|122931.5|122731.5|48
1674436800000|2023-01-23 01:20:00|122890.5|122690.5|122859.5|122659.5|122890.5|122690.5|122857.5|122657.5|245
1674437100000|2023-01-23 01:25:00|122860.5|122660.5|122868|122668|122868|122668|122859|122659|63
1674437400000|2023-01-23 01:30:00|122868.5|122668.5|122862.5|122662.5|122870.5|122670.5|122862|122662|258
1674437700000|2023-01-23 01:35:00|122861|122661|122862.5|122662.5|122862.5|122662.5|122857.5|122657.5|12
1674438000000|2023-01-23 01:40:00|122811|122611|122602|122402|122811.5|122611.5|122596|122396|175
1674438300000|2023-01-23 01:45:00|122602.5|122402.5|122515.5|122315.5|122602.5|122402.5|122502.5|122302.5|92
1674438600000|2023-01-23 01:50:00|122519.5|122319.5|122587|122387|122587|122387|122519.5|122319.5|58
1674438900000|2023-01-23 01:55:00|122588.5|122388.5|122710.5|122510.5|122713|122513|122584.5|122384.5|89
1674439200000|2023-01-23 02:00:00|122710|122510|122708.5|122508.5|122710.5|122510.5|122701.5|122501.5|44
1674439500000|2023-01-23 02:05:00|122708|122508|122714|122514|122714.5|122514.5|122707.5|122507.5|18
1674439800000|2023-01-23 02:10:00|122713.5|122513.5|122675|122475|122740|122540|122671|122471|105
1674440100000|2023-01-23 02:15:00|122674|122474|122660|122460|122678.5|122478.5|122647.5|122447.5|77
1674440400000|2023-01-23 02:20:00|122659.5|122459.5|122652.5|122452.5|122660|122460|122652.5|122452.5|9
1674440700000|2023-01-23 02:25:00|122654.5|122454.5|122681.5|122481.5|122701|122501|122647|122447|59
1674441000000|2023-01-23 02:30:00|122682|122482|122674.5|122474.5|122682|122482|122670|122470|27
1674441300000|2023-01-23 02:35:00|122675|122475|122675|122475|122675|122475|122675|122475|1
1674441600000|2023-01-23 02:40:00|122679.5|122479.5|122670.5|122470.5|122698|122498|122670.5|122470.5|67
1674441900000|2023-01-23 02:45:00|122670|122470|122671.5|122471.5|122673.5|122473.5|122669|122469|34
1674442200000|2023-01-23 02:50:00|122672|122472|122673.5|122473.5|122673.5|122473.5|122671.5|122471.5|10
1674442500000|2023-01-23 02:55:00|122673|122473|122673|122473|122676|122476|122673|122473|5
1674442800000|2023-01-23 03:00:00|122672.5|122472.5|122652.5|122452.5|122672.5|122472.5|122652|122452|21
1674443100000|2023-01-23 03:05:00|122653|122453|122657|122457|122658|122458|122647|122447|34
1674443400000|2023-01-23 03:10:00|122653|122453|122684.5|122484.5|122685|122485|122649|122449|57
1674443700000|2023-01-23 03:15:00|122684|122484|122676.5|122476.5|122688|122488|122660.5|122460.5|65
1674444000000|2023-01-23 03:20:00|122677|122477|122684|122484|122685|122485|122656|122456|64
1674444300000|2023-01-23 03:25:00|122683.5|122483.5|122667.5|122467.5|122690.5|122490.5|122665|122465|71
1674444600000|2023-01-23 03:30:00|122667|122467|122729.5|122529.5|122747.5|122547.5|122616.5|122466.5|85
1674444900000|2023-01-23 03:35:00|122729|122529|122706|122506|122729.5|122529.5|122704|122504|58
1674445200000|2023-01-23 03:40:00|122705.5|122505.5|122754|122554|122762|122562|122705.5|122505.5|45
1674445500000|2023-01-23 03:45:00|122753.5|122553.5|122753.5|122553.5|122753.5|122553.5|122753.5|122553.5|1
1674445800000|2023-01-23 03:50:00|122754|122554|122762.5|122562.5|122765.5|122565.5|122754|122554|36
1674446100000|2023-01-23 03:55:00|122763|122563|122749.5|122549.5|122763|122563|122748.5|122548.5|24
1674446400000|2023-01-23 04:00:00|122748.5|122548.5|122759.5|122559.5|122759.5|122559.5|122742|122542|13
1674446700000|2023-01-23 04:05:00|122760|122560|122795.5|122595.5|122814|122614|122760|122560|72
1674447000000|2023-01-23 04:10:00|122796|122596|122783.5|122583.5|122801|122601|122769.5|122569.5|54
1674447300000|2023-01-23 04:15:00|122783|122583|122741|122541|122783|122583|122735|122535|41
1674447600000|2023-01-23 04:20:00|122742.5|122542.5|122789.5|122589.5|122789.5|122589.5|122742.5|122542.5|165
1674447900000|2023-01-23 04:25:00|122790|122590|122901.5|122701.5|122911|122711|122789.5|122589.5|47
1674448200000|2023-01-23 04:30:00|122902|122702|122879.5|122679.5|122910.5|122710.5|122879.5|122679.5|40
1674448500000|2023-01-23 04:35:00|122879|122679|122896|122696|122903|122703|122878.5|122678.5|40
1674448800000|2023-01-23 04:40:00|122895.5|122695.5|122816.5|122616.5|122896.5|122696.5|122804|122604|68
1674449100000|2023-01-23 04:45:00|122820|122620|122817.5|122617.5|122821|122621|122817.5|122617.5|37
1674449400000|2023-01-23 04:50:00|122818|122618|122817.5|122617.5|122819|122619|122817.5|122617.5|7
1674449700000|2023-01-23 04:55:00|122818|122618|122783.5|122583.5|122818.5|122618.5|122783|122583|30
1674450000000|2023-01-23 05:00:00|122784.5|122584.5|122785|122585|122786|122586|122784|122584|6
1674450300000|2023-01-23 05:05:00|122784|122584|122809.5|122609.5|122811.5|122611.5|122784|122584|40
1674450600000|2023-01-23 05:10:00|122807|122607|122813.5|122613.5|122817|122617|122807|122607|38
1674450900000|2023-01-23 05:15:00|122810.5|122610.5|122854.5|122654.5|122854.5|122654.5|122810.5|122610.5|71
1674451200000|2023-01-23 05:20:00|122854|122654|122856.5|122656.5|122856.5|122656.5|122850|122650|14
1674451500000|2023-01-23 05:25:00|122855.5|122655.5|122891|122666|122960|122696|122848|122607|106
1674451800000|2023-01-23 05:30:00|122892|122669|122892|122665|122915|122677|122887|122653|62
1674452100000|2023-01-23 05:35:00|122898|122680|122901|122701|122915|122712.5|122892|122669|59
1674452400000|2023-01-23 05:40:00|122897|122697|122882.5|122682.5|122909.5|122709.5|122877.5|122677.5|151
1674452700000|2023-01-23 05:45:00|122883|122683|122885|122685|122892|122692|122882|122682|13
1674453000000|2023-01-23 05:50:00|122884|122684|122846|122646|122886.5|122686.5|122845.5|122645.5|121
1674453300000|2023-01-23 05:55:00|122846.5|122646.5|122846.5|122646.5|122857.5|122706.5|122800.5|122642|103
1674453600000|2023-01-23 06:00:00|122847|122647|122848|122648|122882|122731.5|122802|122645.5|213
1674453900000|2023-01-23 06:05:00|122852|122652|122833|122633|122854.5|122654.5|122826|122626|91
1674454200000|2023-01-23 06:10:00|122835.5|122635.5|122844.5|122644.5|122858.5|122692.5|122792.5|122626|49
1674454500000|2023-01-23 06:15:00|122846.5|122646.5|122798|122698|122853|122701.5|122798|122644.5|39
1674454800000|2023-01-23 06:20:00|122798.5|122698.5|122863|122663|122863|122718.5|122797.5|122656.5|41
1674455100000|2023-01-23 06:25:00|122863.5|122663.5|122864.5|122664.5|122869|122669|122854.5|122654.5|31
1674455400000|2023-01-23 06:30:00|122864|122664|122844.5|122644.5|122864.5|122664.5|122844.5|122644.5|22
1674455700000|2023-01-23 06:35:00|122844|122644|122817|122617|122845|122645|122802.5|122602.5|55
1674456000000|2023-01-23 06:40:00|122816.5|122616.5|122820.5|122620.5|122853|122653|122816.5|122616.5|43
1674456300000|2023-01-23 06:45:00|122822|122622|122828|122628|122834.5|122634.5|122820.5|122620.5|41
1674456600000|2023-01-23 06:50:00|122827.5|122627.5|122808|122608|122828|122628|122806.5|122606.5|31
1674456900000|2023-01-23 06:55:00|122807.5|122607.5|122812|122612|122813.5|122613.5|122806|122606|44
1674457200000|2023-01-23 07:00:00|122813|122613|122783.5|122583.5|122813|122613|122783.5|122583.5|77
1674457500000|2023-01-23 07:05:00|122782.5|122582.5|122813.5|122613.5|122827.5|122627.5|122782.5|122582.5|179
1674457800000|2023-01-23 07:10:00|122814|122614|122815|122615|122816|122616|122802.5|122602.5|93
1674458100000|2023-01-23 07:15:00|122814.5|122614.5|122818|122618|122821.5|122621.5|122814.5|122614.5|19
1674458400000|2023-01-23 07:20:00|122817.5|122617.5|122823|122623|122823.5|122623.5|122817|122617|20
1674458700000|2023-01-23 07:25:00|122824.5|122624.5|122911.5|122711.5|122937.5|122737.5|122820.5|122620.5|144
1674459000000|2023-01-23 07:30:00|122912|122712|122912.5|122712.5|122935.5|122735.5|122901|122701|103
1674459300000|2023-01-23 07:35:00|122914.5|122714.5|122866.5|122666.5|122923|122723|122864|122664|84
1674459600000|2023-01-23 07:40:00|122867|122667|122876|122676|122901|122701|122867|122667|67
1674459900000|2023-01-23 07:45:00|122877|122677|122914|122714|122915|122715|122869|122669|83
1674460200000|2023-01-23 07:50:00|122916|122716|122870.5|122670.5|122919.5|122719.5|122870.5|122670.5|188
1674460500000|2023-01-23 07:55:00|122871|122671|122899.5|122699.5|122908|122708|122863.5|122663.5|131
1674460800000|2023-01-23 08:00:00|122900|122700|122965|122745|123013|122791|122858|122658|222
1674461100000|2023-01-23 08:05:00|122966|122744|122950|122646|122967|122744|122926|122608|151
1674461400000|2023-01-23 08:10:00|122925|122628|122954|122699|122969|122699|122925|122596|196
1674461700000|2023-01-23 08:15:00|122953|122700|122931|122716|122953|122730|122927|122697|96
1674462000000|2023-01-23 08:20:00|122932|122715|122955|122755|122957|122757|122931.5|122715|119
1674462300000|2023-01-23 08:25:00|122955.5|122755.5|122929|122729|122956|122756|122926.5|122726.5|79
1674462600000|2023-01-23 08:30:00|122930|122730|122916|122716|122937|122737|122916|122716|52
1674462900000|2023-01-23 08:35:00|122917|122717|122918|122716|122918|122717|122915|122713|18
1674463200000|2023-01-23 08:40:00|122917|122714|122919|122715|122919|122715|122917|122714|4
1674463500000|2023-01-23 08:45:00|122917|122713|122912.5|122712.5|122927|122727|122883.5|122683.5|79
1674463800000|2023-01-23 08:50:00|122913.5|122713.5|122916|122691|122924|122718.5|122884|122676|98
1674464100000|2023-01-23 08:55:00|122918|122690|122896|122696|122930|122706|122844|122644|136
1674464400000|2023-01-23 09:00:00|122895|122695|122808|122608|122932|122732|122740|122540|210
1674464700000|2023-01-23 09:05:00|122808.5|122608.5|122762.5|122562.5|122810|122610|122735|122535|90
1674465000000|2023-01-23 09:10:00|122762|122562|122778|122578|122807|122607|122761.5|122561.5|59
1674465300000|2023-01-23 09:15:00|122778.5|122578.5|122766|122566|122789|122589|122763|122563|53
1674465600000|2023-01-23 09:20:00|122765.5|122565.5|122763.5|122563.5|122767|122567|122756.5|122556.5|19
1674465900000|2023-01-23 09:25:00|122764|122564|122765.5|122565.5|122773.5|122573.5|122763|122563|25
1674466200000|2023-01-23 09:30:00|122765|122565|122771.5|122571.5|122773|122573|122759|122559|54
1674466500000|2023-01-23 09:35:00|122772|122572|122780.5|122580.5|122781|122581|122762|122562|29
1674466800000|2023-01-23 09:40:00|122781|122581|122780.5|122580.5|122781.5|122581.5|122779.5|122579.5|13
1674467100000|2023-01-23 09:45:00|122781|122581|122793|122593|122795.5|122595.5|122781|122581|29
1674467400000|2023-01-23 09:50:00|122792.5|122592.5|122745.5|122545.5|122792.5|122592.5|122732.5|122532.5|84
1674467700000|2023-01-23 09:55:00|122746|122546|122746|122546|122748.5|122548.5|122725.5|122525.5|60
1674468000000|2023-01-23 10:00:00|122745.5|122545.5|122746.5|122546.5|122747.5|122547.5|122744.5|122544.5|15
1674468300000|2023-01-23 10:05:00|122747|122547|122749|122549|122750|122550|122747|122547|7
1674468600000|2023-01-23 10:10:00|122748.5|122548.5|122783.5|122583.5|122787|122587|122746.5|122546.5|33
1674468900000|2023-01-23 10:15:00|122784.5|122584.5|122838.5|122638.5|122851.5|122651.5|122784.5|122584.5|94
1674469200000|2023-01-23 10:20:00|122839|122639|122838.5|122638.5|122847|122647|122835.5|122635.5|104
1674469500000|2023-01-23 10:25:00|122837|122637|122832|122632|122843.5|122643.5|122828.5|122628.5|56
1674469800000|2023-01-23 10:30:00|122833.5|122633.5|122860|122660|122861.5|122661.5|122833.5|122633.5|91
1674470100000|2023-01-23 10:35:00|122860.5|122660.5|122865|122665|122919.5|122719.5|122850|122650|165
1674470400000|2023-01-23 10:40:00|122866|122666|122841|122641|122905|122705|122836.5|122636.5|100
1674470700000|2023-01-23 10:45:00|122840|122640|122854.5|122654.5|122856.5|122656.5|122840|122640|53
1674471000000|2023-01-23 10:50:00|122854|122654|122791|122591|122858|122658|122781.5|122581.5|84
1674471300000|2023-01-23 10:55:00|122790.5|122590.5|122786.5|122586.5|122795.5|122595.5|122770.5|122570.5|81
1674471600000|2023-01-23 11:00:00|122787.5|122587.5|122787.5|122587.5|122787.5|122587.5|122783.5|122583.5|20
1674471900000|2023-01-23 11:05:00|122788|122588|122790.5|122590.5|122791|122591|122787.5|122587.5|14
1674472200000|2023-01-23 11:10:00|122787.5|122587.5|122783|122583|122792.5|122592.5|122780.5|122580.5|32
1674472500000|2023-01-23 11:15:00|122784.5|122584.5|122788.5|122588.5|122789|122589|122782|122582|14
1674472800000|2023-01-23 11:20:00|122789|122589|122782|122582|122791|122591|122781.5|122581.5|31
1674473100000|2023-01-23 11:25:00|122781.5|122581.5|122783|122583|122786|122586|122780|122580|29
1674473400000|2023-01-23 11:30:00|122784|122584|122784|122584|122784.5|122584.5|122783.5|122583.5|9
1674473700000|2023-01-23 11:35:00|122783.5|122583.5|122784|122584|122786|122586|122781.5|122581.5|29
1674474000000|2023-01-23 11:40:00|122783.5|122583.5|122783.5|122583.5|122783.5|122583.5|122783.5|122583.5|1
1674474300000|2023-01-23 11:45:00|122818|122618|122956.5|122756.5|122969|122769|122818|122618|118
1674474600000|2023-01-23 11:50:00|122956|122756|122867|122633|122956.5|122756.5|122861|122633|130
1674474900000|2023-01-23 11:55:00|122866|122634|122869|122647|122870|122654|122858|122634|36
1674475200000|2023-01-23 12:00:00|122883|122650|122954|122606|122954|122661|122877|122605|88
1674475500000|2023-01-23 12:05:00|122956|122605|123050.5|122850.5|123168|122913|122950|122604|133
1674475800000|2023-01-23 12:10:00|123051|122851|123040.5|122840.5|123051|122851|123040.5|122840.5|70
1674476100000|2023-01-23 12:15:00|123041|122841|123042.5|122842.5|123043.5|122843.5|123038|122838|44
1674476400000|2023-01-23 12:20:00|123042|122842|123042.5|122842.5|123042.5|122842.5|123040.5|122840.5|8
1674476700000|2023-01-23 12:25:00|123042|122842|123063|122863|123063.5|122863.5|123016.5|122816.5|26
1674477000000|2023-01-23 12:30:00|123073|122873|123069.5|122869.5|123084|122884|123069.5|122869.5|56
1674477300000|2023-01-23 12:35:00|123068|122868|122948|122748|123068|122868|122943.5|122743.5|95
1674477600000|2023-01-23 12:40:00|122947.5|122747.5|122869.5|122669.5|122948|122748|122862.5|122662.5|54
1674477900000|2023-01-23 12:45:00|122870.5|122670.5|122852|122652|122870.5|122670.5|122851.5|122651.5|36
1674478200000|2023-01-23 12:50:00|122852.5|122652.5|122835|122635|122852.5|122652.5|122834|122634|11
1674478500000|2023-01-23 12:55:00|122837|122637|122835.5|122635.5|122837|122637|122834.5|122634.5|10
1674478800000|2023-01-23 13:00:00|122831|122631|122829|122629|122831|122631|122828|122628|18
1674479100000|2023-01-23 13:05:00|122828.5|122628.5|122851|122651|122851.5|122651.5|122828|122628|42
1674479400000|2023-01-23 13:10:00|122852|122652|122895|122695|122920.5|122720.5|122852|122652|60
1674479700000|2023-01-23 13:15:00|122895.5|122695.5|122899|122699|122902.5|122702.5|122894.5|122694.5|66
1674480000000|2023-01-23 13:20:00|122901|122701|122899.5|122699.5|122902.5|122702.5|122897.5|122697.5|12
1674480300000|2023-01-23 13:25:00|122899|122699|122898.5|122698.5|122899|122699|122898|122698|4
1674480600000|2023-01-23 13:30:00|122901|122701|122943.5|122743.5|122944|122744|122901|122701|59
1674480900000|2023-01-23 13:35:00|122944|122744|123071|122871|123088.5|122888.5|122944|122744|72
1674481200000|2023-01-23 13:40:00|123074|122874|123086.5|122886.5|123086.5|122886.5|123073.5|122873.5|48
1674481500000|2023-01-23 13:45:00|123099.5|122899.5|123136.5|122936.5|123137.5|122937.5|123099.5|122899.5|57
1674481800000|2023-01-23 13:50:00|123136|122936|123093|122893|123136|122936|123088|122888|73
1674482100000|2023-01-23 13:55:00|123092.5|122892.5|123044|122780|123119|122899|123044|122780|71
1674482400000|2023-01-23 14:00:00|123045|122778|123082|122735|123109|122778|123045|122730|104
1674482700000|2023-01-23 14:05:00|123081|122734|123087.5|122887.5|123182|122943.5|123064|122734|167
1674483000000|2023-01-23 14:10:00|123087|122887|123190|122943|123195|122943|123077|122823|125
1674483300000|2023-01-23 14:15:00|123189|122944|123192|122992|123197|122997|123143|122942|154
1674483600000|2023-01-23 14:20:00|123192.5|122992.5|123199|122999|123201|123001|123188.5|122988.5|53
1674483900000|2023-01-23 14:25:00|123197.5|122997.5|123215.5|123015.5|123216|123016|123195|122995|92
1674484200000|2023-01-23 14:30:00|123215|123015|123295.5|123095.5|123297.5|123097.5|123214.5|123014.5|123
1674484500000|2023-01-23 14:35:00|123296.5|123096.5|123313.5|123113.5|123333.5|123133.5|123271.5|123071.5|89
1674484800000|2023-01-23 14:40:00|123313|123113|123290|123090|123378|123178|123284.5|123084.5|138
1674485100000|2023-01-23 14:45:00|123291|123091|123184.5|122984.5|123292|123092|123183.5|122983.5|77
1674485400000|2023-01-23 14:50:00|123184|122984|123132|122932|123184.5|122984.5|123110.5|122910.5|107
1674485700000|2023-01-23 14:55:00|123132.5|122932.5|123230|123030|123232|123032|123099.5|122899.5|102
1674486000000|2023-01-23 15:00:00|123231.5|123031.5|123246|123046|123249|123049|123231.5|123031.5|41
1674486300000|2023-01-23 15:05:00|123247|123047|123244|123038|123285|123085|123240.5|123038|75
1674486600000|2023-01-23 15:10:00|123242|123039|123212.5|123012.5|123245|123039|123212|123012|47
1674486900000|2023-01-23 15:15:00|123213|123013|123226|123026|123229|123029|123212.5|123012.5|45
1674487200000|2023-01-23 15:20:00|123225.5|123025.5|123148|122948|123225.5|123025.5|123141.5|122941.5|70
1674487500000|2023-01-23 15:25:00|123101|122901|123121|122921|123122|122922|123098.5|122898.5|45
1674487800000|2023-01-23 15:30:00|123120|122920|123090.5|122890.5|123120.5|122920.5|123062|122862|83
1674488100000|2023-01-23 15:35:00|123089.5|122889.5|123106|122906|123106|122906|123089.5|122889.5|29
1674488400000|2023-01-23 15:40:00|123105.5|122905.5|123106|122906|123107|122907|123105|122905|21
1674488700000|2023-01-23 15:45:00|123105.5|122905.5|123076.5|122876.5|123113|122913|123071.5|122871.5|51
1674489000000|2023-01-23 15:50:00|123077|122877|123128.5|122928.5|123135|122935|123077|122877|58
1674489300000|2023-01-23 15:55:00|123131.5|122931.5|123097.5|122897.5|123149.5|122949.5|123097.5|122897.5|101
1674489600000|2023-01-23 16:00:00|123098|122898|123028.5|122828.5|123101.5|122901.5|123027.5|122827.5|39
1674489900000|2023-01-23 16:05:00|123029|122829|122996|122796|123029|122829|122993.5|122793.5|55
1674490200000|2023-01-23 16:10:00|122995|122795|123009|122809|123010.5|122810.5|122994.5|122794.5|28
1674490500000|2023-01-23 16:15:00|123006.5|122806.5|123063.5|122863.5|123065|122865|122998|122798|118
1674490800000|2023-01-23 16:20:00|123064|122864|123038.5|122838.5|123064|122864|123038.5|122838.5|62
1674491100000|2023-01-23 16:25:00|123038|122838|123052|122852|123053.5|122853.5|123035.5|122835.5|44
1674491400000|2023-01-23 16:30:00|123051.5|122851.5|123091.5|122891.5|123117.5|122917.5|123051.5|122851.5|83
1674491700000|2023-01-23 16:35:00|123092|122892|123081.5|122881.5|123103.5|122903.5|123074|122874|31
1674492000000|2023-01-23 16:40:00|123082|122882|123083.5|122883.5|123083.5|122883.5|123081|122881|8
1674492300000|2023-01-23 16:45:00|123085|122885|123066.5|122866.5|123232|122940|123059|122818|134
1674492600000|2023-01-23 16:50:00|123067|122867|123079|122879|123080|122880|123037|122837|73
1674492900000|2023-01-23 16:55:00|123078|122878|123077.5|122877.5|123079|122879|123077.5|122877.5|21
1674493200000|2023-01-23 17:00:00|123077|122877|123084|122884|123084|122884|123072.5|122872.5|8
1674493500000|2023-01-23 17:05:00|123084.5|122884.5|123095.5|122895.5|123105|122905|123074.5|122874.5|41
1674493800000|2023-01-23 17:10:00|123090|122890|123092.5|122892.5|123095.5|122895.5|123084.5|122884.5|29
1674494100000|2023-01-23 17:15:00|123091.5|122891.5|123090|122890|123091.5|122891.5|123089.5|122889.5|19
1674494400000|2023-01-23 17:20:00|123091|122891|123091.5|122891.5|123091.5|122891.5|123088.5|122888.5|23
1674494700000|2023-01-23 17:25:00|123090.5|122890.5|123105|122887|123105|122891.5|123077.5|122877.5|46
1674495000000|2023-01-23 17:30:00|123106|122888|123083|122883|123109|122892|123083|122880|71
1674495300000|2023-01-23 17:35:00|123082|122882|123129.5|122929.5|123132|122932|123081|122881|72
1674495600000|2023-01-23 17:40:00|123130.5|122930.5|123080.5|122880.5|123130.5|122930.5|123075|122849|70
1674495900000|2023-01-23 17:45:00|123081|122881|123087|122884|123088.5|122888.5|123080.5|122880.5|24
1674496200000|2023-01-23 17:50:00|123088|122886|123085|122875|123089|122886|123082|122875|28
1674496500000|2023-01-23 17:55:00|123086|122876|123086|122878|123090|122881|123085|122876|15
1674496800000|2023-01-23 18:00:00|123088|122880|123063|122863|123088|122880|123059.5|122859|44
1674497100000|2023-01-23 18:05:00|123063.5|122863.5|123075|122875|123076|122876|123063|122863|18
1674497400000|2023-01-23 18:10:00|123074.5|122874.5|123079.5|122879.5|123080|122880|123064|122864|65
1674497700000|2023-01-23 18:15:00|123080|122880|123066|122866|123080|122880|123064.5|122864.5|15
1674498000000|2023-01-23 18:20:00|123065.5|122865.5|123067|122867|123067|122867|123062.5|122862.5|13
1674498300000|2023-01-23 18:25:00|123066.5|122866.5|123062|122862|123066.5|122866.5|123053|122853|38
1674498600000|2023-01-23 18:30:00|123062.5|122862.5|123048.5|122848.5|123065|122865|123047|122847|26
1674498900000|2023-01-23 18:35:00|123048|122848|123046.5|122846.5|123048.5|122848.5|123046.5|122846.5|10
1674499200000|2023-01-23 18:40:00|123048|122848|123041|122841|123049.5|122849.5|123041|122841|24
1674499500000|2023-01-23 18:45:00|123041.5|122841.5|122965|122765|123041.5|122841.5|122932|122732|106
1674499800000|2023-01-23 18:50:00|122963.5|122763.5|122963|122763|122963.5|122763.5|122959|122759|21
1674500100000|2023-01-23 18:55:00|122964|122764|122965|122765|122973.5|122773.5|122964|122764|32
1674500400000|2023-01-23 19:00:00|122966.5|122766.5|123006|122806|123057|122857|122965|122765|46
1674500700000|2023-01-23 19:05:00|123006.5|122806.5|123006|122806|123007|122807|123006|122806|3
1674501000000|2023-01-23 19:10:00|123006.5|122806.5|123006|122806|123010|122810|123003.5|122803.5|31
1674501300000|2023-01-23 19:15:00|123005.5|122805.5|123007|122807|123007|122807|123002.5|122802.5|10
1674501600000|2023-01-23 19:20:00|123006|122806|123008|122808|123021.5|122821.5|123005|122805|9
1674501900000|2023-01-23 19:25:00|123008.5|122808.5|122993|122793|123031.5|122831.5|122993|122793|93
1674502200000|2023-01-23 19:30:00|122993.5|122793.5|122999|122799|123000|122800|122992|122792|45
1674502500000|2023-01-23 19:35:00|122998.5|122798.5|122999|122799|123001.5|122801.5|122998|122798|23
1674502800000|2023-01-23 19:40:00|123000.5|122800.5|123159|122959|123180|122963.5|123000|122800|93
1674503100000|2023-01-23 19:45:00|123159.5|122959.5|123179|122909|123213|122969|123126|122889|117
1674503400000|2023-01-23 19:50:00|123178|122910|123206|122983|123233|122983|123178|122909|76
1674503700000|2023-01-23 19:55:00|123205|122984|123172.5|122972.5|123205|122986|123172.5|122972.5|45
1674504000000|2023-01-23 20:00:00|123167.5|122967.5|123135.5|122935.5|123167.5|122967.5|123133|122933|45
1674504300000|2023-01-23 20:05:00|123134.5|122934.5|123134|122934|123134.5|122934.5|123134|122934|2
1674504600000|2023-01-23 20:10:00|123136|122936|123134|122934|123139|122939|123134|122934|10
1674504900000|2023-01-23 20:15:00|123125.5|122925.5|123125|122925|123125.5|122925.5|123125|122925|20
1674505200000|2023-01-23 20:20:00|123125.5|122925.5|123124.5|122924.5|123125.5|122925.5|123124.5|122924.5|2
1674505500000|2023-01-23 20:25:00|123126.5|122926.5|123090|122890|123130.5|122930.5|123089|122889|49
1674505800000|2023-01-23 20:30:00|123088|122888|123089.5|122889.5|123093.5|122893.5|123084.5|122884.5|27
1674506100000|2023-01-23 20:35:00|123089|122889|123089.5|122889.5|123089.5|122889.5|123089|122889|2
1674506400000|2023-01-23 20:40:00|123086|122886|123112.5|122912.5|123114|122914|123085.5|122885.5|22
1674506700000|2023-01-23 20:45:00|123111.5|122911.5|123084.5|122884.5|123112|122912|123079.5|122879.5|84
1674507000000|2023-01-23 20:50:00|123083.5|122883.5|123083|122883|123084|122884|123080|122880|18
1674507300000|2023-01-23 20:55:00|123082.5|122882.5|123051.5|122851.5|123083|122883|123051.5|122851.5|61
1674518400000|2023-01-24 00:00:00|123163|122798|123036|122671|123163|122798|123036|122671|4
1674518700000|2023-01-24 00:05:00|123071.5|122706.5|123100|122735|123158.5|122793.5|123047.5|122682.5|231
1674519000000|2023-01-24 00:10:00|123100.5|122735.5|123096.5|122731.5|123100.5|122735.5|123052.5|122687.5|165
1674519300000|2023-01-24 00:15:00|123077.5|122712.5|123118.5|122753.5|123119|122754|123075.5|122710.5|155
1674519600000|2023-01-24 00:20:00|123118|122753|123118|122753|123118.5|122753.5|123118|122753|3
1674519900000|2023-01-24 00:25:00|123119|122754|122996|122631|123145|122780|122995.5|122630.5|295
1674520200000|2023-01-24 00:30:00|123016|122651|123019|122702|123049|122702|123016|122651|162
1674520500000|2023-01-24 00:35:00|123018|122703|123011|122709|123018|122714|123009|122703|19
1674520800000|2023-01-24 00:40:00|123012|122708|122995|122725|123013|122727|122994|122707|10
1674521100000|2023-01-24 00:45:00|122997|122727|122997|122728|122997|122728|122997|122727|2
1674521400000|2023-01-24 00:50:00|122996|122729|123150|122950|123151|122951|122996|122729|167
1674521700000|2023-01-24 00:55:00|123149.5|122949.5|123159|122938|123159|122950|123149.5|122938|19
1674522000000|2023-01-24 01:00:00|123158|122937|123155|122955|123181|122974|123154.5|122935|65
1674522300000|2023-01-24 01:05:00|123154.5|122954.5|123124|122924|123221|123012|123121.5|122921.5|175
1674522600000|2023-01-24 01:10:00|123123.5|122923.5|123107.5|122907.5|123123.5|122923.5|123104|122904|56
1674522900000|2023-01-24 01:15:00|123105.5|122905.5|123114|122914|123132|122932|123101.5|122901.5|21
1674523200000|2023-01-24 01:20:00|123113|122913|123090|122890|123118|122918|123088.5|122888.5|32
1674523500000|2023-01-24 01:25:00|123090.5|122890.5|123029|122767|123090.5|122890.5|123017.5|122767|103
1674523800000|2023-01-24 01:30:00|123030|122766|123053|122745|123059|122772|123030|122745|68
1674524100000|2023-01-24 01:35:00|123054|122744|123057|122743|123070|122767|123047|122741|434
1674524400000|2023-01-24 01:40:00|123055|122741|123090|122725|123125|122780|123024|122724.5|227
1674524700000|2023-01-24 01:45:00|123089.5|122724.5|123058|122747|123090.5|122747|123058|122724.5|58
1674525000000|2023-01-24 01:50:00|123011|122723|122982|122782|123015|122791.5|122957|122707|156
1674525300000|2023-01-24 01:55:00|122979|122779|122963.5|122763.5|122979|122779|122889.5|122689.5|74
1674525600000|2023-01-24 02:00:00|122964|122764|122964.5|122764.5|122970|122770|122954.5|122754.5|33
1674525900000|2023-01-24 02:05:00|122951|122751|122980.5|122780.5|122984.5|122784.5|122947.5|122747.5|65
1674526200000|2023-01-24 02:10:00|122980|122780|122970|122770|122980|122780|122970|122770|24
1674526500000|2023-01-24 02:15:00|122971|122771|122970.5|122770.5|122977|122777|122962.5|122762.5|35
1674526800000|2023-01-24 02:20:00|122971|122771|122968|122768|122971.5|122771.5|122968|122768|9
1674527100000|2023-01-24 02:25:00|122968.5|122768.5|122970|122770|122976.5|122776.5|122968.5|122768.5|18
1674527400000|2023-01-24 02:30:00|122969|122769|122969|122769|122969|122769|122967.5|122767.5|7
1674527700000|2023-01-24 02:35:00|122969.5|122769.5|122970|122770|122970|122770|122969.5|122769.5|2
1674528000000|2023-01-24 02:40:00|122971|122771|122969.5|122769.5|122971|122771|122968.5|122768.5|12
1674528300000|2023-01-24 02:45:00|122970|122770|122994.5|122794.5|122997.5|122797.5|122969.5|122769.5|47
1674528600000|2023-01-24 02:50:00|122994|122794|122972.5|122772.5|122994|122843|122925.5|122767|39
1674528900000|2023-01-24 02:55:00|122972|122772|122970.5|122770.5|122972|122772|122970.5|122770.5|5
1674529200000|2023-01-24 03:00:00|122970|122770|122973|122773|122979.5|122779.5|122970|122770|41
1674529500000|2023-01-24 03:05:00|122972.5|122772.5|122968.5|122768.5|122973|122773|122968.5|122768.5|7
1674529800000|2023-01-24 03:10:00|122968|122768|122972|122772|122973|122773|122967.5|122767.5|16
1674530100000|2023-01-24 03:15:00|122971.5|122771.5|122970.5|122770.5|122971.5|122771.5|122970.5|122770.5|2
1674530400000|2023-01-24 03:20:00|122969.5|122769.5|122972|122772|122979.5|122779.5|122968|122768|17
1674530700000|2023-01-24 03:25:00|122972.5|122772.5|122988.5|122788.5|122990|122790|122961|122761|50
1674531000000|2023-01-24 03:30:00|122999.5|122799.5|123036|122836|123062.5|122862.5|122956.5|122795.5|51
1674531300000|2023-01-24 03:35:00|123038|122838|123068|122868|123118.5|122918.5|123035.5|122835.5|81
1674531600000|2023-01-24 03:40:00|123068.5|122868.5|123084.5|122884.5|123087|122887|123066.5|122866.5|55
1674531900000|2023-01-24 03:45:00|123088.5|122888.5|123140|122940|123155|122955|123088.5|122888.5|87
1674532200000|2023-01-24 03:50:00|123139.5|122939.5|123133.5|122933.5|123139.5|122939.5|123127.5|122927.5|41
1674532500000|2023-01-24 03:55:00|123133|122933|123170.5|122970.5|123172|122972|123133|122933|25
1674532800000|2023-01-24 04:00:00|123170|122970|123180.5|122980.5|123180.5|122980.5|123163|122963|46
1674533100000|2023-01-24 04:05:00|123181|122981|123210|123010|123251|123051|123180|122980|117
1674533400000|2023-01-24 04:10:00|123209.5|123009.5|123218|123018|123229.5|123029.5|123209.5|123009.5|68
1674533700000|2023-01-24 04:15:00|123217.5|123017.5|123253|123039|123253|123046|123200.5|123000.5|65
1674534000000|2023-01-24 04:20:00|123254|123038|123235|123017|123256|123038|123235|123014|35
1674534300000|2023-01-24 04:25:00|123234|123018|123230|123016|123234|123018|123230|123014|5
1674534600000|2023-01-24 04:30:00|123234|123017|123206|123006|123234|123020|123206|123006|62
1674534900000|2023-01-24 04:35:00|123207|123007|123219.5|123019.5|123226.5|123026.5|123206|123006|52
1674535200000|2023-01-24 04:40:00|123220|123020|123125|122925|123223.5|123023.5|123125|122925|106
1674535500000|2023-01-24 04:45:00|123125.5|122925.5|123138.5|122938.5|123138.5|122938.5|123119.5|122919.5|39
1674535800000|2023-01-24 04:50:00|123136.5|122936.5|123133|122933|123136.5|122936.5|123132.5|122932.5|11
1674536100000|2023-01-24 04:55:00|123132.5|122932.5|123134|122934|123134.5|122934.5|123113|122913|34
1674536400000|2023-01-24 05:00:00|123138|122938|123132|122932|123142|122942|123132|122932|35
1674536700000|2023-01-24 05:05:00|123132.5|122932.5|123132.5|122932.5|123133|122933|123132.5|122932.5|3
1674537000000|2023-01-24 05:10:00|123132|122932|123130.5|122930.5|123132|122932|123130.5|122930.5|7
1674537300000|2023-01-24 05:15:00|123130|122930|123138.5|122938.5|123138.5|122938.5|123121|122921|18
1674537600000|2023-01-24 05:20:00|123133.5|122933.5|123125|122925|123133.5|122993.5|123078.5|122921.5|24
1674537900000|2023-01-24 05:25:00|123053|122953|123111|122911|123111.5|122955|123049|122891|53
1674538200000|2023-01-24 05:30:00|123111.5|122911.5|123113.5|122913.5|123113.5|122913.5|123111.5|122911.5|6
1674538500000|2023-01-24 05:35:00|123113|122913|123113|122913|123113|122913|123113|122913|1
1674538800000|2023-01-24 05:40:00|123111.5|122911.5|123106|122906|123111.5|122911.5|123106|122906|13
1674539100000|2023-01-24 05:45:00|123107.5|122907.5|123113.5|122913.5|123134.5|122934.5|123105.5|122905.5|30
1674539400000|2023-01-24 05:50:00|123114|122914|123114|122914|123114|122914|123114|122914|1
1674539700000|2023-01-24 05:55:00|123110.5|122910.5|123062.5|122862.5|123138|122938|123050.5|122850.5|107
1674540000000|2023-01-24 06:00:00|123062|122862|123065.5|122865.5|123113.5|122913.5|123043.5|122843.5|115
1674540300000|2023-01-24 06:05:00|123066|122866|123055|122855|123067.5|122867.5|123029.5|122829.5|104
1674540600000|2023-01-24 06:10:00|123043.5|122843.5|123038|122838|123061|122904.5|122985|122821|214
1674540900000|2023-01-24 06:15:00|123029.5|122829.5|123029.5|122829.5|123052.5|122852.5|123020.5|122820.5|117
1674541200000|2023-01-24 06:20:00|123040.5|122840.5|123032|122832|123050.5|122850.5|123029|122829|83
1674541500000|2023-01-24 06:25:00|123037.5|122837.5|123028.5|122828.5|123048.5|122848.5|123028.5|122828.5|184
1674541800000|2023-01-24 06:30:00|123036|122836|123056.5|122856.5|123069|122869|123027|122827|256
1674542100000|2023-01-24 06:35:00|123043.5|122843.5|123096|122896|123105|122909.5|123009.5|122831|394
1674542400000|2023-01-24 06:40:00|123095.5|122895.5|123088|122888|123096|122896|123035|122835|63
1674542700000|2023-01-24 06:45:00|123087.5|122887.5|123092.5|122892.5|123094.5|122894.5|123086.5|122886.5|24
1674543000000|2023-01-24 06:50:00|123091.5|122891.5|123058|122858|123091.5|122891.5|123058|122858|28
1674543300000|2023-01-24 06:55:00|123058.5|122858.5|123061|122861|123077.5|122877.5|123043|122843|124
1674543600000|2023-01-24 07:00:00|123060|122860|123054|122854|123070|122870|123029.5|122829.5|85
1674543900000|2023-01-24 07:05:00|123054.5|122854.5|123063|122863|123081.5|122881.5|123047.5|122847.5|48
1674544200000|2023-01-24 07:10:00|123062.5|122862.5|123072|122872|123103|122903|123062|122862|86
1674544500000|2023-01-24 07:15:00|123071.5|122871.5|123024.5|122824.5|123112.5|122912.5|123022|122822|168
1674544800000|2023-01-24 07:20:00|123025|122825|123018.5|122818.5|123027|122827|123018|122818|70
1674545100000|2023-01-24 07:25:00|123017|122817|123031.5|122831.5|123032|122832|122959.5|122759.5|48
1674545400000|2023-01-24 07:30:00|123032|122832|123004|122804|123032.5|122832.5|123004|122804|38
1674545700000|2023-01-24 07:35:00|123004.5|122804.5|123010.5|122810.5|123011.5|122872.5|122941.5|122803|63
1674546000000|2023-01-24 07:40:00|123006.5|122806.5|123021|122821|123021|122821|123006.5|122806.5|22
1674546300000|2023-01-24 07:45:00|123020.5|122820.5|123046|122846|123046|122846|123020.5|122820.5|25
1674546600000|2023-01-24 07:50:00|123045.5|122845.5|123063.5|122863.5|123066|122866|123038|122838|85
1674546900000|2023-01-24 07:55:00|123063|122863|123077.5|122877.5|123082.5|122882.5|123063|122863|31
1674547200000|2023-01-24 08:00:00|123078|122878|123107|122907|123114.5|122914.5|123073|122873|70
1674547500000|2023-01-24 08:05:00|123106.5|122906.5|123113.5|122913.5|123118.5|122918.5|123106.5|122906.5|68
1674547800000|2023-01-24 08:10:00|123113|122913|123176.5|122976.5|123178|122978|123109.5|122909.5|90
1674548100000|2023-01-24 08:15:00|123176|122976|123173|122973|123184|122984|123171.5|122971.5|34
1674548400000|2023-01-24 08:20:00|123172.5|122972.5|123179.5|122979.5|123182.5|122982.5|123170|122970|30
1674548700000|2023-01-24 08:25:00|123171.5|122971.5|123189.5|122989.5|123191|122991|123167|122967|54
1674549000000|2023-01-24 08:30:00|123190.5|122990.5|123254|123054|123265|123065|123190.5|122990.5|95
1674549300000|2023-01-24 08:35:00|123257|123057|123213|123013|123257|123057|123206.5|123006.5|82
1674549600000|2023-01-24 08:40:00|123214.5|123014.5|123266|123066|123283|123083|123207|123007|60
1674549900000|2023-01-24 08:45:00|123266.5|123066.5|123274|123074|123275.5|123075.5|123266|123066|25
1674550200000|2023-01-24 08:50:00|123275|123075|123275|123075|123275|123075|123275|123075|1
1674550500000|2023-01-24 08:55:00|123275.5|123075.5|123316.5|123116.5|123355|123155|123275.5|123075.5|48
1674550800000|2023-01-24 09:00:00|123317|123117|123268.5|123068.5|123317.5|123117.5|123263|123063|116
1674551100000|2023-01-24 09:05:00|123269|123069|123278|123078|123286|123086|123252|123052|113
1674551400000|2023-01-24 09:10:00|123276|123076|123333|123133|123336.5|123136.5|123261|123061|89
1674551700000|2023-01-24 09:15:00|123333.5|123133.5|123367|123167|123368|123168|123333|123133|40
1674552000000|2023-01-24 09:20:00|123367.5|123167.5|123354|123154|123367.5|123167.5|123352.5|123152.5|48
1674552300000|2023-01-24 09:25:00|123369|123169|123379|123179|123379.5|123179.5|123364.5|123164.5|54
1674552600000|2023-01-24 09:30:00|123378.5|123178.5|123463.5|123263.5|123465.5|123265.5|123378.5|123178.5|101
1674552900000|2023-01-24 09:35:00|123463|123263|123415.5|123215.5|123463.5|123263.5|123413|123213|51
1674553200000|2023-01-24 09:40:00|123417.5|123217.5|123487.5|123287.5|123489|123289|123417.5|123217.5|54
1674553500000|2023-01-24 09:45:00|123488|123288|123474.5|123274.5|123535.5|123355|123451|123251|144
1674553800000|2023-01-24 09:50:00|123507|123307|123582.5|123382.5|123583.5|123383.5|123503.5|123303.5|80
1674554100000|2023-01-24 09:55:00|123579.5|123379.5|123514.5|123314.5|123587.5|123387.5|123514.5|123314.5|98
1674554400000|2023-01-24 10:00:00|123514|123314|123499|123299|123534.5|123334.5|123499|123299|50
1674554700000|2023-01-24 10:05:00|123499.5|123299.5|123415.5|123215.5|123499.5|123299.5|123408.5|123208.5|128
1674555000000|2023-01-24 10:10:00|123415|123215|123440.5|123240.5|123477|123277|123415|123215|119
1674555300000|2023-01-24 10:15:00|123441|123241|123455|123255|123459.5|123259.5|123440.5|123240.5|34
1674555600000|2023-01-24 10:20:00|123454.5|123254.5|123479|123279|123481|123281|123431|123231|80
1674555900000|2023-01-24 10:25:00|123479.5|123279.5|123536|123336|123546.5|123346.5|123474|123274|51
1674556200000|2023-01-24 10:30:00|123536.5|123336.5|123453|123253|123536.5|123336.5|123443|123243|70
1674556500000|2023-01-24 10:35:00|123454|123254|123523|123323|123525|123325|123454|123254|61
1674556800000|2023-01-24 10:40:00|123523.5|123323.5|123510.5|123310.5|123523.5|123323.5|123510.5|123310.5|23
1674557100000|2023-01-24 10:45:00|123493|123293|123511.5|123311.5|123511.5|123311.5|123483.5|123283.5|54
1674557400000|2023-01-24 10:50:00|123511|123311|123507|123307|123517|123317|123498.5|123298.5|30
1674557700000|2023-01-24 10:55:00|123506.5|123306.5|123507.5|123307.5|123515.5|123315.5|123464|123264|58
1674558000000|2023-01-24 11:00:00|123508.5|123308.5|123520.5|123320.5|123521|123321|123504|123304|45
1674558300000|2023-01-24 11:05:00|123521.5|123321.5|123620|123420|123622|123453.5|123520.5|123320.5|103
1674558600000|2023-01-24 11:10:00|123616|123416|123603|123403|123616.5|123416.5|123567|123367|133
1674558900000|2023-01-24 11:15:00|123600|123400|123550|123350|123600|123400|123545.5|123345.5|77
1674559200000|2023-01-24 11:20:00|123549.5|123349.5|123547|123347|123571.5|123371.5|123546|123346|80
1674559500000|2023-01-24 11:25:00|123546.5|123346.5|123554.5|123354.5|123563|123363|123545.5|123345.5|34
1674559800000|2023-01-24 11:30:00|123554|123354|123557|123357|123557.5|123357.5|123554|123354|7
1674560100000|2023-01-24 11:35:00|123556.5|123356.5|123558|123358|123578.5|123378.5|123555.5|123355.5|19
1674560400000|2023-01-24 11:40:00|123557.5|123357.5|123538.5|123338.5|123559.5|123359.5|123535|123335|32
1674560700000|2023-01-24 11:45:00|123539|123339|123404|123204|123539|123339|123403.5|123203.5|114
1674561000000|2023-01-24 11:50:00|123403.5|123203.5|123445.5|123245.5|123447.5|123247.5|123403|123203|58
1674561300000|2023-01-24 11:55:00|123446.5|123246.5|123443.5|123243.5|123450.5|123250.5|123443.5|123243.5|44
1674561600000|2023-01-24 12:00:00|123442.5|123242.5|123440|123240|123442.5|123242.5|123439|123239|8
1674561900000|2023-01-24 12:05:00|123441|123241|123470|123270|123487|123287|123437.5|123237.5|83
1674562200000|2023-01-24 12:10:00|123470.5|123270.5|123582|123382|123585|123385|123470|123270|122
1674562500000|2023-01-24 12:15:00|123583|123383|123588.5|123388.5|123591|123391|123583|123383|32
1674562800000|2023-01-24 12:20:00|123589|123389|123517|123317|123590.5|123390.5|123513.5|123313.5|85
1674563100000|2023-01-24 12:25:00|123516.5|123316.5|123513.5|123313.5|123516.5|123316.5|123513|123313|13
1674563400000|2023-01-24 12:30:00|123514|123314|123471|123271|123514|123314|123466|123266|52
1674563700000|2023-01-24 12:35:00|123470|123270|123509|123309|123514.5|123314.5|123470|123270|56
1674564000000|2023-01-24 12:40:00|123508.5|123308.5|123524|123324|123534|123334|123508.5|123308.5|36
1674564300000|2023-01-24 12:45:00|123525.5|123325.5|123540.5|123340.5|123584.5|123384.5|123514.5|123314.5|62
1674564600000|2023-01-24 12:50:00|123541|123341|123553.5|123353.5|123563.5|123363.5|123540|123340|53
1674564900000|2023-01-24 12:55:00|123553|123353|123558.5|123358.5|123567.5|123367.5|123553|123353|50
1674565200000|2023-01-24 13:00:00|123558|123358|123558.5|123358.5|123561|123361|123554.5|123354.5|38
1674565500000|2023-01-24 13:05:00|123556.5|123356.5|123559|123359|123559|123359|123556.5|123356.5|4
1674565800000|2023-01-24 13:10:00|123559.5|123359.5|123559.5|123359.5|123561|123361|123556.5|123356.5|15
1674566100000|2023-01-24 13:15:00|123558|123358|123557|123357|123558.5|123358.5|123555|123355|13
1674566400000|2023-01-24 13:20:00|123558|123358|123585.5|123385.5|123643.5|123443.5|123558|123358|66
1674566700000|2023-01-24 13:25:00|123584.5|123384.5|123531.5|123331.5|123614|123414|123529.5|123329.5|76
1674567000000|2023-01-24 13:30:00|123533|123333|123535|123335|123537.5|123337.5|123530.5|123330.5|21
1674567300000|2023-01-24 13:35:00|123536|123336|123544|123344|123544|123344|123536|123336|12
1674567600000|2023-01-24 13:40:00|123545.5|123345.5|123628.5|123428.5|123628.5|123428.5|123543|123343|42
1674567900000|2023-01-24 13:45:00|123630|123430|123633.5|123433.5|123636|123436|123630|123430|26
1674568200000|2023-01-24 13:50:00|123634.5|123434.5|123619|123419|123635|123435|123618.5|123418.5|21
1674568500000|2023-01-24 13:55:00|123619.5|123419.5|123570.5|123370.5|123624.5|123424.5|123564|123364|39
1674568800000|2023-01-24 14:00:00|123573|123373|123568|123368|123584.5|123384.5|123567.5|123367.5|20
1674569100000|2023-01-24 14:05:00|123567|123367|123606|123406|123609|123409|123566.5|123366.5|22
1674569400000|2023-01-24 14:10:00|123607|123407|123589.5|123389.5|123607|123407|123581|123381|42
1674569700000|2023-01-24 14:15:00|123590|123390|123612|123412|123638|123438|123589.5|123389.5|48
1674570000000|2023-01-24 14:20:00|123611.5|123411.5|123628.5|123428.5|123657|123457|123600.5|123400.5|38
1674570300000|2023-01-24 14:25:00|123628|123428|123608|123408|123634|123434|123584|123384|59
1674570600000|2023-01-24 14:30:00|123607.5|123407.5|123626.5|123426.5|123655|123455|123607|123407|66
1674570900000|2023-01-24 14:35:00|123626|123426|123654.5|123454.5|123654.5|123454.5|123626|123426|58
1674571200000|2023-01-24 14:40:00|123650|123450|123619.5|123419.5|123652|123452|123616|123416|72
1674571500000|2023-01-24 14:45:00|123633.5|123433.5|123607|123407|123658|123458|123599|123399|174
1674571800000|2023-01-24 14:50:00|123606|123406|123655|123455|123670|123470|123598.5|123398.5|86
1674572100000|2023-01-24 14:55:00|123656.5|123456.5|123713.5|123513.5|123755.5|123555.5|123639|123439|169
1674572400000|2023-01-24 15:00:00|123714.5|123514.5|123726|123526|123760|123556|123706.5|123506.5|101
1674572700000|2023-01-24 15:05:00|123724.5|123524.5|123737.5|123537.5|123789.5|123589.5|123710.5|123510.5|130
1674573000000|2023-01-24 15:10:00|123738.5|123538.5|123664|123464|123752.5|123552.5|123654.5|123454.5|102
1674573300000|2023-01-24 15:15:00|123663.5|123463.5|123618|123418|123663.5|123463.5|123579|123379|117
1674573600000|2023-01-24 15:20:00|123616.5|123416.5|123591.5|123391.5|123636|123436|123588.5|123388.5|52
1674573900000|2023-01-24 15:25:00|123591|123391|123566.5|123366.5|123601|123401|123564|123364|63
1674574200000|2023-01-24 15:30:00|123565.5|123365.5|123543|123343|123576|123376|123533.5|123333.5|56
1674574500000|2023-01-24 15:35:00|123542.5|123342.5|123561|123361|123600.5|123400.5|123542.5|123342.5|67
1674574800000|2023-01-24 15:40:00|123560.5|123360.5|123562|123362|123568|123368|123544.5|123344.5|78
1674575100000|2023-01-24 15:45:00|123565|123365|123477|123277|123569.5|123369.5|123476|123276|59
1674575400000|2023-01-24 15:50:00|123477.5|123277.5|123478|123278|123486|123286|123477.5|123277.5|30
1674575700000|2023-01-24 15:55:00|123478.5|123278.5|123452|123252|123480.5|123280.5|123435|123235|91
1674576000000|2023-01-24 16:00:00|123448|123248|123445.5|123245.5|123460|123260|123443.5|123243.5|30
1674576300000|2023-01-24 16:05:00|123448|123248|123545.5|123345.5|123547|123347|123448|123248|55
1674576600000|2023-01-24 16:10:00|123546|123346|123479.5|123279.5|123550.5|123350.5|123461.5|123261.5|42
1674576900000|2023-01-24 16:15:00|123480|123280|123450|123250|123480|123280|123446|123246|38
1674577200000|2023-01-24 16:20:00|123449|123249|123382.5|123182.5|123449|123249|123357|123157|55
1674577500000|2023-01-24 16:25:00|123383|123183|123361.5|123161.5|123415.5|123215.5|123329|123129|103
1674577800000|2023-01-24 16:30:00|123361|123161|123358.5|123158.5|123363|123163|123350.5|123150.5|51
1674578100000|2023-01-24 16:35:00|123371.5|123171.5|123385.5|123185.5|123388.5|123188.5|123368.5|123168.5|46
1674578400000|2023-01-24 16:40:00|123386|123186|123416.5|123216.5|123417|123217|123382.5|123182.5|33
1674578700000|2023-01-24 16:45:00|123418|123218|123472|123272|123472|123272|123418|123218|58
1674579000000|2023-01-24 16:50:00|123472.5|123272.5|123493.5|123293.5|123534|123334|123472.5|123272.5|78
1674579300000|2023-01-24 16:55:00|123494|123294|123489.5|123289.5|123494.5|123294.5|123488.5|123288.5|19
1674579600000|2023-01-24 17:00:00|123489|123289|123489.5|123289.5|123489.5|123289.5|123489|123289|4
1674579900000|2023-01-24 17:05:00|123488.5|123288.5|123483.5|123283.5|123493|123293|123478.5|123278.5|32
1674580200000|2023-01-24 17:10:00|123484|123284|123406|123206|123486|123286|123405.5|123205.5|44
1674580500000|2023-01-24 17:15:00|123406.5|123206.5|123392.5|123192.5|123407.5|123207.5|123392|123192|33
1674580800000|2023-01-24 17:20:00|123392|123192|123391.5|123191.5|123392.5|123192.5|123391|123191|13
1674581100000|2023-01-24 17:25:00|123390.5|123190.5|123395.5|123195.5|123397|123197|123390|123190|36
1674581400000|2023-01-24 17:30:00|123395|123195|123395|123195|123397.5|123197.5|123392.5|123192.5|44
1674581700000|2023-01-24 17:35:00|123396|123196|123388.5|123188.5|123396.5|123196.5|123388.5|123188.5|21
1674582000000|2023-01-24 17:40:00|123389|123189|123400.5|123200.5|123401|123201|123359|123159|14
1674582300000|2023-01-24 17:45:00|123392|123192|123391|123191|123392|123192|123376.5|123176.5|23
1674582600000|2023-01-24 17:50:00|123390.5|123190.5|123415.5|123215.5|123415.5|123215.5|123390.5|123190.5|58
1674582900000|2023-01-24 17:55:00|123416|123216|123358.5|123158.5|123421.5|123221.5|123320|123120|121
1674583200000|2023-01-24 18:00:00|123359|123159|123378.5|123178.5|123394|123194|123359|123159|112
1674583500000|2023-01-24 18:05:00|123378|123178|123375.5|123175.5|123378|123178|123374|123174|18
1674583800000|2023-01-24 18:10:00|123384|123184|123406|123206|123410.5|123210.5|123384|123184|31
1674584100000|2023-01-24 18:15:00|123407|123207|123406|123206|123414|123214|123365|123165|43
1674584400000|2023-01-24 18:20:00|123405.5|123205.5|123406|123206|123411|123211|123403|123203|41
1674584700000|2023-01-24 18:25:00|123405|123205|123407|123207|123411|123211|123403.5|123203.5|21
1674585000000|2023-01-24 18:30:00|123407.5|123207.5|123406|123206|123407.5|123207.5|123406|123206|12
1674585300000|2023-01-24 18:35:00|123405|123205|123352|123152|123405|123205|123352|123152|5
1674585600000|2023-01-24 18:40:00|123351.5|123151.5|123351.5|123151.5|123365|123165|123351|123151|114
1674585900000|2023-01-24 18:45:00|123351|123151|123399.5|123199.5|123434|123234|123351|123151|93
1674586200000|2023-01-24 18:50:00|123399|123199|123384.5|123184.5|123399|123199|123383.5|123183.5|56
1674586500000|2023-01-24 18:55:00|123384|123184|123434|123234|123437.5|123237.5|123383|123183|99
1674586800000|2023-01-24 19:00:00|123435|123235|123439.5|123239.5|123448|123248|123413.5|123213.5|61
1674587100000|2023-01-24 19:05:00|123439|123239|123439|123239|123440.5|123240.5|123439|123239|17
1674587400000|2023-01-24 19:10:00|123438.5|123238.5|123434.5|123234.5|123438.5|123238.5|123426.5|123226.5|30
1674587700000|2023-01-24 19:15:00|123435|123235|123435|123235|123435.5|123235.5|123433.5|123233.5|17
1674588000000|2023-01-24 19:20:00|123436.5|123236.5|123402|123202|123437.5|123237.5|123375|123175|82
1674588300000|2023-01-24 19:25:00|123401.5|123201.5|123369|123169|123402|123202|123351|123151|58
1674588600000|2023-01-24 19:30:00|123368.5|123168.5|123393|123193|123393.5|123193.5|123368.5|123168.5|10
1674588900000|2023-01-24 19:35:00|123383|123183|123309.5|123109.5|123393|123193|123298.5|123098.5|48
1674589200000|2023-01-24 19:40:00|123310|123110|123309|123109|123319.5|123119.5|123301|123101|46
1674589500000|2023-01-24 19:45:00|123308.5|123108.5|123291|123091|123309|123109|123287.5|123087.5|44
1674589800000|2023-01-24 19:50:00|123290.5|123090.5|123297|123097|123298|123098|123290|123090|18
1674590100000|2023-01-24 19:55:00|123296.5|123096.5|123298|123098|123299|123099|123296|123096|42
1674590400000|2023-01-24 20:00:00|123298.5|123098.5|123298|123098|123299|123099|123298|123098|16
1674590700000|2023-01-24 20:05:00|123301.5|123101.5|123291|123087|123306|123106|123253.5|123053.5|29
1674591000000|2023-01-24 20:10:00|123302|123099|123298.5|123098.5|123302|123100|123298.5|123098.5|14
1674591300000|2023-01-24 20:15:00|123299|123099|123299.5|123099.5|123300|123100|123296|123096|10
1674591600000|2023-01-24 20:20:00|123300|123100|123299.5|123099.5|123300|123100|123299.5|123099.5|2
1674591900000|2023-01-24 20:25:00|123300|123100|123299.5|123099.5|123300|123100|123299.5|123099.5|2
1674592200000|2023-01-24 20:30:00|123304.5|123104.5|123312|123112|123314|123114|123304.5|123104.5|29
1674592500000|2023-01-24 20:35:00|123312.5|123112.5|123321|123107|123321|123113|123312.5|123107|13
1674592800000|2023-01-24 20:40:00|123312|123100|123319|123111|123330|123111|123312|123086|42
1674593100000|2023-01-24 20:45:00|123320|123112|123360|123107|123360|123131|123320|123107|42
1674593400000|2023-01-24 20:50:00|123358|123104|123340|123109|123358|123109|123340|123098|22
1674593700000|2023-01-24 20:55:00|123339|123099|123340|123083|123340|123099|123330|123083|27
1674604800000|2023-01-25 00:00:00|123423|123063|123299|123092|123580|123220|123259|123047|189
1674605100000|2023-01-25 00:05:00|123290|123082|123394|123194|123399|123199|123254|123052|358
1674605400000|2023-01-25 00:10:00|123392|123192|123443|123243|123482|123282|123356|123156|672
1674605700000|2023-01-25 00:15:00|123449.5|123249.5|123453|123253|123501.5|123301.5|123349|123149|826
1674606000000|2023-01-25 00:20:00|123451|123251|123415|123215|123459.5|123259.5|123351|123151|797
1674606300000|2023-01-25 00:25:00|123415.5|123215.5|123417.5|123217.5|123456|123287.5|123337.5|123180.5|541
1674606600000|2023-01-25 00:30:00|123407.5|123207.5|123349.5|123249.5|123439.5|123265|123309.5|123122.5|644
1674606900000|2023-01-25 00:35:00|123354|123254|123341|123241|123400|123255.5|123325|123168.5|598
1674607200000|2023-01-25 00:40:00|123339|123239|123394|123294|123426.5|123302|123334.5|123219.5|324
1674607500000|2023-01-25 00:45:00|123386.5|123286.5|123438.5|123238.5|123481.5|123310.5|123368.5|123168.5|484
1674607800000|2023-01-25 00:50:00|123458.5|123258.5|123402|123202|123474.5|123274.5|123351|123190.5|562
1674608100000|2023-01-25 00:55:00|123400.5|123200.5|123387|123187|123439|123278.5|123309|123103|521
1674608400000|2023-01-25 01:00:00|123386.5|123186.5|123281.5|123081.5|123387|123187|123255|123045|212
1674608700000|2023-01-25 01:05:00|123281|123081|123356|123156|123357|123157|123238|123028|167
1674609000000|2023-01-25 01:10:00|123356.5|123156.5|123381|123181|123413|123248.5|123331.5|123131.5|497
1674609300000|2023-01-25 01:15:00|123386|123186|123416.5|123216.5|123468.5|123268.5|123359.5|123159.5|546
1674609600000|2023-01-25 01:20:00|123415.5|123215.5|123406.5|123206.5|123426.5|123226.5|123373|123173|400
1674609900000|2023-01-25 01:25:00|123407|123207|123403|123303|123488|123335|123398.5|123198.5|285
1674610200000|2023-01-25 01:30:00|123402.5|123302.5|123401|123301|123449.5|123312|123386|123240|287
1674610500000|2023-01-25 01:35:00|123401.5|123301.5|123360|123260|123445|123304|123354|123226|243
1674610800000|2023-01-25 01:40:00|123359.5|123259.5|123370|123270|123371.5|123271.5|123351|123251|161
1674611100000|2023-01-25 01:45:00|123368.5|123268.5|123382|123282|123382|123282|123350|123250|169
1674611400000|2023-01-25 01:50:00|123380|123280|123330|123230|123384|123284|123319|123219|220
1674611700000|2023-01-25 01:55:00|123324.5|123224.5|123298|123198|123358|123258|123291.5|123191.5|254
1674612000000|2023-01-25 02:00:00|123299|123199|123295|123195|123320|123220|123273|123173|275
1674612300000|2023-01-25 02:05:00|123293.5|123193.5|123281.5|123181.5|123301.5|123201.5|123268|123168|285
1674612600000|2023-01-25 02:10:00|123282.5|123182.5|123197|123097|123282.5|123182.5|123185|123085|353
1674612900000|2023-01-25 02:15:00|123199.5|123099.5|123228.5|123128.5|123250.5|123150.5|123196|123096|213
1674613200000|2023-01-25 02:20:00|123228|123128|123218.5|123118.5|123228|123128|123207|123107|152
1674613500000|2023-01-25 02:25:00|123217.5|123117.5|123234.5|123134.5|123239|123139|123215|123115|279
1674613800000|2023-01-25 02:30:00|123234|123134|123193|123093|123237|123137|123170|123070|178
1674614100000|2023-01-25 02:35:00|123191|123091|123196.5|123096.5|123216|123116|123183|123083|146
1674614400000|2023-01-25 02:40:00|123197|123097|123230.5|123130.5|123249|123149|123197|123097|285
1674614700000|2023-01-25 02:45:00|123229.5|123129.5|123185|123085|123253|123153|123174|123074|230
1674615000000|2023-01-25 02:50:00|123183|123083|123206|123106|123207.5|123107.5|123183|123083|125
1674615300000|2023-01-25 02:55:00|123205.5|123105.5|123238.5|123138.5|123239|123139|123197.5|123097.5|155
1674615600000|2023-01-25 03:00:00|123235|123135|123295.5|123195.5|123300|123200|123230|123130|271
1674615900000|2023-01-25 03:05:00|123295|123195|123282|123182|123315.5|123215.5|123280|123180|179
1674616200000|2023-01-25 03:10:00|123281|123181|123271|123171|123289.5|123189.5|123253|123153|172
1674616500000|2023-01-25 03:15:00|123271.5|123171.5|123267.5|123167.5|123282.5|123182.5|123260|123160|156
1674616800000|2023-01-25 03:20:00|123267|123167|123286|123186|123294|123194|123266.5|123166.5|115
1674617100000|2023-01-25 03:25:00|123277|123177|123244|123144|123297|123197|123222|123122|207
1674617400000|2023-01-25 03:30:00|123243.5|123143.5|123245|123145|123256|123156|123227.5|123127.5|221
1674617700000|2023-01-25 03:35:00|123245.5|123145.5|123218.5|123118.5|123256|123156|123207.5|123107.5|147
1674618000000|2023-01-25 03:40:00|123219|123119|123203.5|123103.5|123223|123123|123193.5|123093.5|144
1674618300000|2023-01-25 03:45:00|123202.5|123102.5|123219|123119|123222.5|123122.5|123198|123098|124
1674618600000|2023-01-25 03:50:00|123218.5|123118.5|123238|123138|123245.5|123145.5|123217.5|123117.5|176
1674618900000|2023-01-25 03:55:00|123239|123139|123258.5|123158.5|123264.5|123164.5|123225.5|123125.5|195
1674619200000|2023-01-25 04:00:00|123257.5|123157.5|123241|123141|123269|123169|123237|123137|173
1674619500000|2023-01-25 04:05:00|123240.5|123140.5|123231|123131|123243|123143|123184.5|123084.5|269
1674619800000|2023-01-25 04:10:00|123230.5|123130.5|123240|123140|123245.5|123145.5|123226|123126|159
1674620100000|2023-01-25 04:15:00|123240.5|123140.5|123220|123120|123264|123164|123204.5|123104.5|220
1674620400000|2023-01-25 04:20:00|123219.5|123119.5|123223.5|123123.5|123224.5|123124.5|123190.5|123090.5|160
1674620700000|2023-01-25 04:25:00|123225|123125|123223.5|123123.5|123229.5|123129.5|123202|123102|160
1674621000000|2023-01-25 04:30:00|123223|123123|123242|123142|123242.5|123142.5|123223|123123|83
1674621300000|2023-01-25 04:35:00|123242.5|123142.5|123330|123230|123341|123241|123242.5|123142.5|198
1674621600000|2023-01-25 04:40:00|123330.5|123230.5|123316.5|123216.5|123361.5|123261.5|123303|123203|252
1674621900000|2023-01-25 04:45:00|123316|123216|123327|123227|123331.5|123231.5|123257.5|123157.5|263
1674622200000|2023-01-25 04:50:00|123327.5|123227.5|123264|123164|123327.5|123227.5|123248|123148|314
1674622500000|2023-01-25 04:55:00|123264.5|123164.5|123271.5|123171.5|123298|123198|123262.5|123162.5|243
1674622800000|2023-01-25 05:00:00|123272|123172|123269.5|123169.5|123287.5|123187.5|123254|123154|260
1674623100000|2023-01-25 05:05:00|123269|123169|123229.5|123129.5|123276.5|123176.5|123217|123117|283
1674623400000|2023-01-25 05:10:00|123228.5|123128.5|123281.5|123181.5|123287.5|123187.5|123226.5|123126.5|237
1674623700000|2023-01-25 05:15:00|123271.5|123171.5|123263|123163|123271.5|123171.5|123244|123144|166
1674624000000|2023-01-25 05:20:00|123266|123166|123317|123217|123318.5|123218.5|123230|123130|221
1674624300000|2023-01-25 05:25:00|123316.5|123216.5|123266.5|123166.5|123316.5|123216.5|123260|123160|194
1674624600000|2023-01-25 05:30:00|123268|123168|123343|123243|123355|123255|123265|123165|210
1674624900000|2023-01-25 05:35:00|123342.5|123242.5|123318|123218|123353|123253|123286.5|123186.5|252
1674625200000|2023-01-25 05:40:00|123318.5|123218.5|123314.5|123214.5|123375.5|123275.5|123303|123203|279
1674625500000|2023-01-25 05:45:00|123315|123215|123305|123205|123342|123242|123303|123203|283
1674625800000|2023-01-25 05:50:00|123307|123207|123320.5|123220.5|123342.5|123242.5|123306|123206|178
1674626100000|2023-01-25 05:55:00|123321|123221|123318.5|123218.5|123354.5|123254.5|123317.5|123217.5|234
1674626400000|2023-01-25 06:00:00|123320|123220|123322.5|123222.5|123324.5|123224.5|123297.5|123197.5|195
1674626700000|2023-01-25 06:05:00|123323|123223|123272|123172|123327.5|123227.5|123271|123171|212
1674627000000|2023-01-25 06:10:00|123272.5|123172.5|123204|123104|123281|123181|123202.5|123102.5|243
1674627300000|2023-01-25 06:15:00|123200|123100|123201|123101|123209|123109|123154|123054|321
1674627600000|2023-01-25 06:20:00|123199|123099|123138|123038|123218.5|123118.5|123129.5|123029.5|323
1674627900000|2023-01-25 06:25:00|123137.5|123037.5|123110.5|123010.5|123170|123070|123052.5|122952.5|306
1674628200000|2023-01-25 06:30:00|123110|123010|123075|122975|123123.5|123023.5|123066.5|122966.5|172
1674628500000|2023-01-25 06:35:00|123076|122976|123076.5|122876.5|123144|122988.5|123030.5|122830.5|167
1674628800000|2023-01-25 06:40:00|123077|122877|123124.5|122924.5|123135.5|122935.5|123076.5|122876.5|160
1674629100000|2023-01-25 06:45:00|123124|122924|123224.5|123024.5|123226.5|123026.5|123121.5|122921.5|181
1674629400000|2023-01-25 06:50:00|123224|123024|123236.5|123036.5|123251|123051|123212.5|123012.5|66
1674629700000|2023-01-25 06:55:00|123237.5|123037.5|123173|122973|123239.5|123039.5|123151.5|122951.5|137
1674630000000|2023-01-25 07:00:00|123172|122972|123120.5|123020.5|123176|123046|123114.5|122972|69
1674630300000|2023-01-25 07:05:00|123119.5|123019.5|123186.5|123086.5|123252.5|123112.5|123119.5|123019.5|76
1674630600000|2023-01-25 07:10:00|123187|123087|123233|123033|123244.5|123128.5|123167|123020.5|125
1674630900000|2023-01-25 07:15:00|123232|123032|123122.5|123022.5|123238|123101.5|123122.5|123022.5|100
1674631200000|2023-01-25 07:20:00|123123|123023|123307|123107|123307.5|123120|123088.5|122946|144
1674631500000|2023-01-25 07:25:00|123306.5|123106.5|123284|123084|123365.5|123165.5|123284|123084|199
1674631800000|2023-01-25 07:30:00|123284.5|123084.5|123332.5|123132.5|123333|123133|123242|123042|162
1674632100000|2023-01-25 07:35:00|123333.5|123133.5|123350.5|123150.5|123417.5|123217.5|123326.5|123126.5|130
1674632400000|2023-01-25 07:40:00|123351|123151|123342.5|123142.5|123370.5|123217|123309|123122|114
1674632700000|2023-01-25 07:45:00|123348|123148|123379|123179|123379.5|123179.5|123348|123148|55
1674633000000|2023-01-25 07:50:00|123378.5|123178.5|123376|123176|123381.5|123181.5|123333.5|123133.5|85
1674633300000|2023-01-25 07:55:00|123374|123174|123353|123153|123374|123174|123343.5|123143.5|56
1674633600000|2023-01-25 08:00:00|123354|123154|123277|123077|123377.5|123177.5|123255.5|123055.5|108
1674633900000|2023-01-25 08:05:00|123276|123076|123219|123019|123276|123076|123215|123015|155
1674634200000|2023-01-25 08:10:00|123218.5|123018.5|123254|123054|123259|123057|123216|123007|88
1674634500000|2023-01-25 08:15:00|123255|123055|123263.5|123063.5|123272|123072|123235|123035|127
1674634800000|2023-01-25 08:20:00|123262.5|123062.5|123248|123013|123298|123098|123226|123010|141
1674635100000|2023-01-25 08:25:00|123241|123010|123244|123006|123246|123011|123238|123003|18
1674635400000|2023-01-25 08:30:00|123251|123013|123212|123012|123259|123046|123195|122995|178
1674635700000|2023-01-25 08:35:00|123211.5|123011.5|123249|123049|123263|123063|123211.5|123011.5|126
1674636000000|2023-01-25 08:40:00|123249.5|123049.5|123282|123082|123282.5|123082.5|123189.5|122989.5|198
1674636300000|2023-01-25 08:45:00|123282.5|123082.5|123226|123026|123282.5|123082.5|123214|123014|100
1674636600000|2023-01-25 08:50:00|123226.5|123026.5|123242.5|123042.5|123243.5|123043.5|123212.5|123012.5|59
1674636900000|2023-01-25 08:55:00|123243|123043|123301|123101|123310|123110|123242|123042|81
1674637200000|2023-01-25 09:00:00|123300.5|123100.5|123309.5|123109.5|123319|123119|123300.5|123100.5|128
1674637500000|2023-01-25 09:05:00|123310|123110|123341|123141|123357.5|123157.5|123297|123097|200
1674637800000|2023-01-25 09:10:00|123342|123142|123356.5|123156.5|123381|123181|123321.5|123121.5|69
1674638100000|2023-01-25 09:15:00|123355|123155|123333|123133|123381.5|123181.5|123332|123132|116
1674638400000|2023-01-25 09:20:00|123333.5|123133.5|123324.5|123124.5|123348|123148|123323|123123|47
1674638700000|2023-01-25 09:25:00|123324|123124|123322.5|123122.5|123325|123125|123322|123122|23
1674639000000|2023-01-25 09:30:00|123323|123123|123320.5|123120.5|123362|123162|123319.5|123119.5|46
1674639300000|2023-01-25 09:35:00|123319|123119|123293.5|123093.5|123319.5|123119.5|123291.5|123091.5|50
1674639600000|2023-01-25 09:40:00|123292.5|123092.5|123307.5|123107.5|123309.5|123109.5|123291.5|123091.5|28
1674639900000|2023-01-25 09:45:00|123306|123106|123308|123108|123310|123110|123304|123104|26
1674640200000|2023-01-25 09:50:00|123307.5|123107.5|123299.5|123099.5|123307.5|123107.5|123291|123091|28
1674640500000|2023-01-25 09:55:00|123298|123098|123367.5|123167.5|123368|123168|123298|123098|61
1674640800000|2023-01-25 10:00:00|123367|123167|123379.5|123179.5|123380|123180|123367|123167|7
1674641100000|2023-01-25 10:05:00|123381.5|123181.5|123572.5|123372.5|123572.5|123372.5|123381.5|123181.5|120
1674641400000|2023-01-25 10:10:00|123573|123373|123614.5|123414.5|123619.5|123419.5|123488.5|123288.5|149
1674641700000|2023-01-25 10:15:00|123613|123413|123618.5|123418.5|123648.5|123448.5|123607.5|123407.5|86
1674642000000|2023-01-25 10:20:00|123619|123419|123653|123453|123663.5|123463.5|123603|123403|128
1674642300000|2023-01-25 10:25:00|123653.5|123453.5|123651|123451|123677.5|123538|123597|123430|63
1674642600000|2023-01-25 10:30:00|123647|123447|123685.5|123485.5|123687|123487|123644|123444|53
1674642900000|2023-01-25 10:35:00|123685|123485|123659|123459|123685|123485|123647|123447|57
1674643200000|2023-01-25 10:40:00|123660.5|123460.5|123664|123464|123665|123465|123660.5|123460.5|7
1674643500000|2023-01-25 10:45:00|123663.5|123463.5|123609|123509|123664.5|123513|123608|123457|23
1674643800000|2023-01-25 10:50:00|123608.5|123508.5|123617.5|123417.5|123628|123511.5|123576.5|123414|57
1674644100000|2023-01-25 10:55:00|123619|123419|123643.5|123443.5|123645.5|123445.5|123619|123419|31
1674644400000|2023-01-25 11:00:00|123641.5|123441.5|123654.5|123454.5|123659.5|123459.5|123639.5|123439.5|29
1674644700000|2023-01-25 11:05:00|123654|123454|123634|123434|123655|123455|123628.5|123428.5|44
1674645000000|2023-01-25 11:10:00|123634.5|123434.5|123660.5|123560.5|123714.5|123562.5|123634.5|123434.5|45
1674645300000|2023-01-25 11:15:00|123660|123560|123615.5|123515.5|123660|123560|123614|123514|45
1674645600000|2023-01-25 11:20:00|123616|123516|123689|123489|123689|123532.5|123616|123472.5|40
1674645900000|2023-01-25 11:25:00|123681.5|123481.5|123674|123474|123681.5|123481.5|123670|123470|14
1674646200000|2023-01-25 11:30:00|123674.5|123474.5|123676.5|123476.5|123676.5|123476.5|123674.5|123474.5|4
1674646500000|2023-01-25 11:35:00|123675.5|123475.5|123676|123476|123684.5|123484.5|123675.5|123475.5|21
1674646800000|2023-01-25 11:40:00|123675.5|123475.5|123697|123497|123726|123537.5|123627|123475.5|24
1674647100000|2023-01-25 11:45:00|123696.5|123496.5|123673.5|123473.5|123697|123497|123673.5|123473.5|52
1674647400000|2023-01-25 11:50:00|123674|123474|123603|123503|123675|123503|123603|123448.5|41
1674647700000|2023-01-25 11:55:00|123609|123509|123618|123418|123629|123518|123550|123350|119
1674648000000|2023-01-25 12:00:00|123619|123419|123614.5|123414.5|123619.5|123419.5|123612|123412|44
1674648300000|2023-01-25 12:05:00|123615|123415|123563|123463|123615.5|123465|123561|123415|16
1674648600000|2023-01-25 12:10:00|123563.5|123463.5|123586|123386|123604|123464.5|123560.5|123384|46
1674648900000|2023-01-25 12:15:00|123585.5|123385.5|123581|123381|123585.5|123385.5|123581|123381|10
1674649200000|2023-01-25 12:20:00|123595.5|123395.5|123612|123412|123612|123412|123595.5|123395.5|52
1674649500000|2023-01-25 12:25:00|123619.5|123419.5|123631|123431|123650|123450|123617|123417|70
1674649800000|2023-01-25 12:30:00|123627|123427|123624|123424|123630|123430|123622.5|123422.5|36
1674650100000|2023-01-25 12:35:00|123623.5|123423.5|123612.5|123412.5|123629|123429|123593.5|123393.5|88
1674650400000|2023-01-25 12:40:00|123612|123412|123610.5|123410.5|123612.5|123412.5|123609.5|123409.5|15
1674650700000|2023-01-25 12:45:00|123611|123411|123548.5|123348.5|123611.5|123411.5|123547.5|123347.5|37
1674651000000|2023-01-25 12:50:00|123549|123349|123551.5|123351.5|123552|123352|123541|123341|57
1674651300000|2023-01-25 12:55:00|123552|123352|123521.5|123321.5|123552.5|123352.5|123520|123320|50
1674651600000|2023-01-25 13:00:00|123523|123323|123562|123362|123578.5|123378.5|123501.5|123301.5|78
1674651900000|2023-01-25 13:05:00|123562.5|123362.5|123559.5|123359.5|123562.5|123362.5|123557.5|123357.5|19
1674652200000|2023-01-25 13:10:00|123558|123358|123546|123346|123558|123358|123545.5|123345.5|17
1674652500000|2023-01-25 13:15:00|123545.5|123345.5|123539.5|123339.5|123548|123348|123539.5|123339.5|27
1674652800000|2023-01-25 13:20:00|123538.5|123338.5|123478.5|123278.5|123538.5|123338.5|123478.5|123278.5|47
1674653100000|2023-01-25 13:25:00|123479.5|123279.5|123465|123265|123545.5|123345.5|123443.5|123243.5|71
1674653400000|2023-01-25 13:30:00|123466|123266|123561.5|123361.5|123561.5|123361.5|123445|123245|166
1674653700000|2023-01-25 13:35:00|123560.5|123360.5|123557|123357|123565.5|123365.5|123556.5|123356.5|54
1674654000000|2023-01-25 13:40:00|123556.5|123356.5|123587.5|123387.5|123641.5|123441.5|123556|123356|119
1674654300000|2023-01-25 13:45:00|123584.5|123384.5|123621|123421|123621.5|123421.5|123584.5|123384.5|84
1674654600000|2023-01-25 13:50:00|123620.5|123420.5|123683|123483|123683|123483|123599|123399|77
1674654900000|2023-01-25 13:55:00|123686|123486|123691.5|123491.5|123712|123512|123686|123486|49
1674655200000|2023-01-25 14:00:00|123692|123492|123688.5|123488.5|123693.5|123493.5|123680|123480|31
1674655500000|2023-01-25 14:05:00|123688|123488|123730.5|123530.5|123774.5|123574.5|123688|123488|42
1674655800000|2023-01-25 14:10:00|123725|123525|123669.5|123469.5|123725|123525|123669|123469|54
1674656100000|2023-01-25 14:15:00|123669|123469|123674.5|123474.5|123674.5|123474.5|123669|123469|17
1674656400000|2023-01-25 14:20:00|123674|123474|123671.5|123471.5|123678.5|123478.5|123671.5|123471.5|25
1674656700000|2023-01-25 14:25:00|123672|123472|123643|123443|123673.5|123473.5|123624.5|123424.5|30
1674657000000|2023-01-25 14:30:00|123645|123445|123650.5|123450.5|123683.5|123483.5|123624|123424|106
1674657300000|2023-01-25 14:35:00|123654|123454|123673.5|123473.5|123682.5|123482.5|123653.5|123453.5|75
1674657600000|2023-01-25 14:40:00|123674.5|123474.5|123603|123403|123674.5|123474.5|123600.5|123400.5|114
1674657900000|2023-01-25 14:45:00|123601|123401|123586.5|123386.5|123601.5|123401.5|123578|123378|67
1674658200000|2023-01-25 14:50:00|123587|123387|123593.5|123393.5|123593.5|123393.5|123542.5|123342.5|66
1674658500000|2023-01-25 14:55:00|123594|123394|123643|123443|123656.5|123456.5|123593.5|123393.5|139
1674658800000|2023-01-25 15:00:00|123639.5|123439.5|123590.5|123390.5|123650|123450|123581.5|123381.5|132
1674659100000|2023-01-25 15:05:00|123590|123390|123428.5|123328.5|123590|123390|123428.5|123267|212
1674659400000|2023-01-25 15:10:00|123426.5|123326.5|123586.5|123386.5|123594.5|123394.5|123419|123319|98
1674659700000|2023-01-25 15:15:00|123587.5|123387.5|123539.5|123339.5|123648|123448|123521|123321|141
1674660000000|2023-01-25 15:20:00|123540|123340|123577|123377|123606|123406|123520.5|123320.5|101
1674660300000|2023-01-25 15:25:00|123578|123378|123528|123328|123582|123382|123524.5|123324.5|92
1674660600000|2023-01-25 15:30:00|123527|123327|123542.5|123342.5|123556.5|123356.5|123517.5|123317.5|54
1674660900000|2023-01-25 15:35:00|123542|123342|123600.5|123400.5|123618|123418|123540|123340|85
1674661200000|2023-01-25 15:40:00|123601.5|123401.5|123639.5|123439.5|123659.5|123459.5|123601.5|123401.5|110
1674661500000|2023-01-25 15:45:00|123640|123440|123664|123464|123665|123465|123637|123437|46
1674661800000|2023-01-25 15:50:00|123663.5|123463.5|123686|123486|123742|123542|123663.5|123463.5|97
1674662100000|2023-01-25 15:55:00|123686.5|123486.5|123715|123515|123721|123521|123637|123437|124
1674662400000|2023-01-25 16:00:00|123716.5|123516.5|123650.5|123450.5|123721.5|123521.5|123641|123441|85
1674662700000|2023-01-25 16:05:00|123651.5|123451.5|123694.5|123494.5|123729.5|123529.5|123650.5|123450.5|81
1674663000000|2023-01-25 16:10:00|123700|123500|123724|123524|123726.5|123526.5|123700|123500|56
1674663300000|2023-01-25 16:15:00|123725|123525|123749|123549|123750.5|123550.5|123724.5|123524.5|23
1674663600000|2023-01-25 16:20:00|123750|123550|123621.5|123421.5|123750|123550|123613|123413|95
1674663900000|2023-01-25 16:25:00|123622|123422|123652|123452|123653|123453|123622|123422|29
1674664200000|2023-01-25 16:30:00|123652.5|123452.5|123679|123479|123679.5|123479.5|123641.5|123441.5|76
1674664500000|2023-01-25 16:35:00|123676.5|123476.5|123662.5|123462.5|123676.5|123476.5|123659.5|123459.5|42
1674664800000|2023-01-25 16:40:00|123663.5|123463.5|123650.5|123450.5|123663.5|123463.5|123647|123447|30
1674665100000|2023-01-25 16:45:00|123650|123450|123627.5|123427.5|123650|123450|123509|123309|119
1674665400000|2023-01-25 16:50:00|123628.5|123428.5|123559.5|123359.5|123630.5|123430.5|123558.5|123358.5|91
1674665700000|2023-01-25 16:55:00|123560|123360|123544|123344|123560|123360|123537.5|123337.5|31
1674666000000|2023-01-25 17:00:00|123543.5|123343.5|123559.5|123359.5|123560.5|123360.5|123543.5|123343.5|16
1674666300000|2023-01-25 17:05:00|123560|123360|123604|123404|123605|123405|123559.5|123359.5|52
1674666600000|2023-01-25 17:10:00|123603.5|123403.5|123571.5|123371.5|123625.5|123425.5|123571|123371|45
1674666900000|2023-01-25 17:15:00|123571|123371|123566|123366|123571.5|123371.5|123564.5|123364.5|13
1674667200000|2023-01-25 17:20:00|123565.5|123365.5|123583|123383|123609|123409|123565|123365|60
1674667500000|2023-01-25 17:25:00|123582.5|123382.5|123590.5|123390.5|123590.5|123390.5|123567.5|123367.5|25
1674667800000|2023-01-25 17:30:00|123590|123390|123589.5|123389.5|123602.5|123402.5|123589|123389|21
1674668100000|2023-01-25 17:35:00|123590|123390|123566|123366|123627|123427|123566|123366|38
1674668400000|2023-01-25 17:40:00|123565.5|123365.5|123556.5|123356.5|123566|123366|123556.5|123356.5|32
1674668700000|2023-01-25 17:45:00|123547|123347|123540.5|123340.5|123547|123347|123538.5|123338.5|20
1674669000000|2023-01-25 17:50:00|123540|123340|123545.5|123345.5|123546|123346|123539.5|123339.5|13
1674669300000|2023-01-25 17:55:00|123539|123339|123535|123335|123539.5|123339.5|123534.5|123334.5|11
1674669600000|2023-01-25 18:00:00|123529|123329|123481.5|123281.5|123529.5|123329.5|123481|123281|50
1674669900000|2023-01-25 18:05:00|123482.5|123282.5|123482|123282|123482.5|123282.5|123481|123281|9
1674670200000|2023-01-25 18:10:00|123481.5|123281.5|123469.5|123269.5|123482|123282|123469|123269|10
1674670500000|2023-01-25 18:15:00|123469|123269|123480.5|123280.5|123483.5|123283.5|123466.5|123266.5|11
1674670800000|2023-01-25 18:20:00|123480|123280|123479.5|123279.5|123480.5|123280.5|123479.5|123279.5|4
1674671100000|2023-01-25 18:25:00|123479|123279|123469.5|123269.5|123479|123279|123468.5|123268.5|8
1674671400000|2023-01-25 18:30:00|123469|123269|123473.5|123273.5|123473.5|123273.5|123462|123262|13
1674671700000|2023-01-25 18:35:00|123474|123274|123473|123273|123474.5|123274.5|123473|123273|8
1674672000000|2023-01-25 18:40:00|123472|123272|123470.5|123270.5|123472|123272|123470.5|123270.5|2
1674672300000|2023-01-25 18:45:00|123469.5|123269.5|123465|123265|123469.5|123269.5|123464.5|123264.5|7
1674672600000|2023-01-25 18:50:00|123464.5|123264.5|123470|123270|123470.5|123270.5|123464|123264|16
1674672900000|2023-01-25 18:55:00|123470.5|123270.5|123476|123276|123476|123276|123469.5|123269.5|9
1674673200000|2023-01-25 19:00:00|123475.5|123275.5|123529|123329|123618|123418|123475|123275|67
1674673500000|2023-01-25 19:05:00|123528.5|123328.5|123514|123314|123529.5|123329.5|123514|123314|36
1674673800000|2023-01-25 19:10:00|123514.5|123314.5|123488.5|123288.5|123515|123315|123488|123288|56
1674674100000|2023-01-25 19:15:00|123492.5|123292.5|123497.5|123297.5|123499.5|123299.5|123492.5|123292.5|28
1674674400000|2023-01-25 19:20:00|123498|123298|123496|123296|123498|123298|123492.5|123292.5|12
1674674700000|2023-01-25 19:25:00|123495.5|123295.5|123472|123272|123496|123296|123472|123272|47
1674675000000|2023-01-25 19:30:00|123471|123271|123463|123263|123474.5|123274.5|123463|123263|8
1674675300000|2023-01-25 19:35:00|123463.5|123263.5|123463.5|123263.5|123463.5|123263.5|123463|123263|3
1674675600000|2023-01-25 19:40:00|123460|123260|123457.5|123257.5|123460.5|123260.5|123457.5|123257.5|14
1674675900000|2023-01-25 19:45:00|123456.5|123256.5|123451|123251|123456.5|123256.5|123450|123250|11
1674676200000|2023-01-25 19:50:00|123450.5|123250.5|123432.5|123232.5|123451|123251|123431|123231|57
1674676500000|2023-01-25 19:55:00|123433|123233|123427.5|123227.5|123433|123233|123426.5|123226.5|12
1674676800000|2023-01-25 20:00:00|123427|123227|123397.5|123197.5|123428|123228|123395|123195|55
1674677100000|2023-01-25 20:05:00|123396.5|123196.5|123387|123187|123399.5|123199.5|123384|123184|76
1674677400000|2023-01-25 20:10:00|123382|123182|123387|123187|123390.5|123190.5|123379.5|123179.5|26
1674677700000|2023-01-25 20:15:00|123387.5|123187.5|123408|123208|123408|123208|123387|123187|66
1674678000000|2023-01-25 20:20:00|123407.5|123207.5|123398|123198|123408.5|123208.5|123398|123198|20
1674678900000|2023-01-25 20:35:00|123376.5|123176.5|123367|123167|123376.5|123176.5|123366|123166|8
1674679200000|2023-01-25 20:40:00|123366.5|123166.5|123351.5|123151.5|123366.5|123166.5|123351.5|123151.5|48
1674679500000|2023-01-25 20:45:00|123352|123152|123357|123157|123366|123166|123352|123152|28
1674679800000|2023-01-25 20:50:00|123356|123156|123378|123178|123378.5|123178.5|123356|123156|24
1674680100000|2023-01-25 20:55:00|123378.5|123178.5|123371.5|123171.5|123378.5|123178.5|123371.5|123171.5|38
1674691200000|2023-01-26 00:00:00|123310|122950|123143|122943|123310.5|123000|123091|122891|309
1674691500000|2023-01-26 00:05:00|123140.5|122940.5|123152.5|122952.5|123205|123005|123135|122935|178
1674691800000|2023-01-26 00:10:00|123149|122949|123152.5|122952.5|123192.5|122992.5|123122.5|122922.5|260
1674692100000|2023-01-26 00:15:00|123151|122951|123050.5|122950.5|123154|122959|123042.5|122872.5|298
1674692400000|2023-01-26 00:20:00|123051|122951|123150|122950|123153|122995.5|123050.5|122942|188
1674692700000|2023-01-26 00:25:00|123149.5|122949.5|123083.5|122983.5|123152|123026|123071|122943|193
1674693000000|2023-01-26 00:30:00|123086.5|122986.5|123066.5|122966.5|123089.5|122989.5|123049.5|122949.5|298
1674693300000|2023-01-26 00:35:00|123073.5|122973.5|123107|123007|123121.5|123021.5|123057|122957|268
1674693600000|2023-01-26 00:40:00|123107.5|123007.5|123154.5|123054.5|123192.5|123092.5|123099.5|122999.5|337
1674693900000|2023-01-26 00:45:00|123153|123053|123112|123012|123155|123055|123095.5|122995.5|254
1674694200000|2023-01-26 00:50:00|123111.5|123011.5|123094|122994|123111.5|123011.5|123057.5|122957.5|308
1674694500000|2023-01-26 00:55:00|123096|122996|123090.5|122990.5|123098.5|122998.5|123069.5|122969.5|378
1674694800000|2023-01-26 01:00:00|123088.5|122988.5|123119.5|123019.5|123135.5|123035.5|123086.5|122986.5|361
1674695100000|2023-01-26 01:05:00|123120.5|123020.5|123119|123019|123133|123033|123096.5|122996.5|291
1674695400000|2023-01-26 01:10:00|123120|123020|123113|123013|123120.5|123020.5|123103|123003|219
1674695700000|2023-01-26 01:15:00|123112|123012|123173|123073|123230.5|123079.5|123104|122999|507
1674696000000|2023-01-26 01:20:00|123172.5|123072.5|123137|123037|123177.5|123077.5|123134.5|123034.5|511
1674696300000|2023-01-26 01:25:00|123136.5|123036.5|123155.5|123055.5|123157|123057|123135.5|123035.5|462
1674696600000|2023-01-26 01:30:00|123155|123055|123155.5|123055.5|123181|123081|123152.5|123052.5|425
1674696900000|2023-01-26 01:35:00|123155|123055|123137.5|123037.5|123159|123059|123104|123004|359
1674697200000|2023-01-26 01:40:00|123137|123037|123118.5|123018.5|123142|123042|123104.5|123004.5|305
1674697500000|2023-01-26 01:45:00|123118|123018|123122.5|123022.5|123122.5|123022.5|123094|122994|267
1674697800000|2023-01-26 01:50:00|123122|123022|123068|122968|123136|123026.5|123068|122936|216
1674698100000|2023-01-26 01:55:00|123071.5|122971.5|123086|122986|123094|122994|123068|122968|239
1674698400000|2023-01-26 02:00:00|123088|122988|123093|122993|123101.5|123001.5|123086.5|122986.5|140
1674698700000|2023-01-26 02:05:00|123092|122992|123127|123027|123132|123032|123086|122986|224
1674699000000|2023-01-26 02:10:00|123126.5|123026.5|123123.5|123023.5|123150.5|123050.5|123102.5|123002.5|160
1674699300000|2023-01-26 02:15:00|123125|123025|123138.5|123038.5|123144.5|123044.5|123122.5|123022.5|167
1674699600000|2023-01-26 02:20:00|123136.5|123036.5|123149.5|123049.5|123161|123061|123132.5|123032.5|226
1674699900000|2023-01-26 02:25:00|123150|123050|123162.5|123062.5|123180|123080|123149|123049|198
1674700200000|2023-01-26 02:30:00|123163.5|123063.5|123090.5|122990.5|123167|123067|123085|122985|285
1674700500000|2023-01-26 02:35:00|123086|122986|123121.5|123021.5|123136|123036|123080.5|122980.5|150
1674700800000|2023-01-26 02:40:00|123122|123022|123129|123029|123139.5|123039.5|123080.5|122980.5|150
1674701100000|2023-01-26 02:45:00|123129.5|123029.5|123132.5|123032.5|123154|123054|123116|123016|132
1674701400000|2023-01-26 02:50:00|123133|123033|123117.5|123017.5|123133.5|123033.5|123096.5|122996.5|128
1674701700000|2023-01-26 02:55:00|123118.5|123018.5|123095|122995|123119|123019|123094.5|122994.5|152
1674702000000|2023-01-26 03:00:00|123095.5|122995.5|123131.5|123031.5|123131.5|123031.5|123088|122988|195
1674702300000|2023-01-26 03:05:00|123131|123031|123119|123019|123135.5|123035.5|123117.5|123017.5|66
1674702600000|2023-01-26 03:10:00|123118.5|123018.5|123060.5|122960.5|123120|123020|123057.5|122957.5|143
1674702900000|2023-01-26 03:15:00|123061.5|122961.5|123087.5|122987.5|123087.5|122987.5|123058.5|122958.5|135
1674703200000|2023-01-26 03:20:00|123089|122989|123088.5|122988.5|123129|123029|123088|122988|174
1674703500000|2023-01-26 03:25:00|123088|122988|123098|122998|123107.5|123007.5|123082.5|122982.5|102
1674703800000|2023-01-26 03:30:00|123098.5|122998.5|123104.5|123004.5|123142|123042|123097.5|122997.5|139
1674704100000|2023-01-26 03:35:00|123105.5|123005.5|123141.5|123041.5|123159.5|123059.5|123105.5|123005.5|339
1674704400000|2023-01-26 03:40:00|123142|123042|123137|123037|123160.5|123060.5|123130|123030|400
1674704700000|2023-01-26 03:45:00|123136|123036|123134.5|123034.5|123142.5|123042.5|123116.5|123016.5|277
1674705000000|2023-01-26 03:50:00|123135|123035|123168.5|123068.5|123177|123077|123135|123035|261
1674705300000|2023-01-26 03:55:00|123166.5|123066.5|123134.5|123034.5|123175|123075|123134.5|123034.5|371
1674705600000|2023-01-26 04:00:00|123134|123034|123104.5|123004.5|123138|123038|123098.5|122998.5|202
1674705900000|2023-01-26 04:05:00|123103.5|123003.5|123092|122992|123109|123009|123078|122978|157
1674706200000|2023-01-26 04:10:00|123092.5|122992.5|123079|122979|123094|122994|123070|122970|274
1674706500000|2023-01-26 04:15:00|123078.5|122978.5|123104.5|123004.5|123124|123024|123078|122978|179
1674706800000|2023-01-26 04:20:00|123105|123005|123087|122987|123114|123014|123073|122973|111
1674707100000|2023-01-26 04:25:00|123082|122982|123067|122967|123095.5|122995.5|123062|122962|140
1674707400000|2023-01-26 04:30:00|123066|122966|123072|122972|123078|122978|123046|122946|166
1674707700000|2023-01-26 04:35:00|123073|122973|123043.5|122943.5|123083.5|122983.5|123031|122931|192
1674708000000|2023-01-26 04:40:00|123044|122944|123054.5|122954.5|123060|122960|123037.5|122937.5|155
1674708300000|2023-01-26 04:45:00|123052|122952|123023.5|122923.5|123056.5|122956.5|123020.5|122920.5|157
1674708600000|2023-01-26 04:50:00|123026|122926|123021|122921|123039|122939|123013|122913|170
1674708900000|2023-01-26 04:55:00|123021.5|122921.5|123045|122945|123048.5|122948.5|123014.5|122914.5|318
1674709200000|2023-01-26 05:00:00|123045.5|122945.5|123057.5|122957.5|123065|122965|123040|122940|223
1674709500000|2023-01-26 05:05:00|123057|122957|123027.5|122927.5|123057|122957|123010|122910|165
1674709800000|2023-01-26 05:10:00|123027|122927|123047|122947|123050|122950|123019.5|122919.5|203
1674710100000|2023-01-26 05:15:00|123046|122946|123013|122913|123050|122950|122998|122898|177
1674710400000|2023-01-26 05:20:00|123013.5|122913.5|123018|122918|123023|122923|123001.5|122901.5|222
1674710700000|2023-01-26 05:25:00|123015|122915|123053|122953|123070.5|122970.5|123004.5|122904.5|187
1674711000000|2023-01-26 05:30:00|123052.5|122952.5|123038.5|122938.5|123054|122954|123037.5|122937.5|82
1674711300000|2023-01-26 05:35:00|123037.5|122937.5|123027|122927|123049|122949|123021|122921|142
1674711600000|2023-01-26 05:40:00|123026|122926|123026.5|122926.5|123035|122935|123025|122925|115
1674711900000|2023-01-26 05:45:00|123028.5|122928.5|123023.5|122923.5|123044|122944|123010.5|122910.5|179
1674712200000|2023-01-26 05:50:00|123024|122924|122960|122860|123035|122927|122953|122819|273
1674712500000|2023-01-26 05:55:00|122962|122862|122997|122897|122997.5|122897.5|122951.5|122851.5|270
1674712800000|2023-01-26 06:00:00|122996|122896|123037.5|122937.5|123045|122945|122982|122882|245
1674713100000|2023-01-26 06:05:00|123038|122938|123056.5|122956.5|123077.5|122977.5|123037.5|122937.5|253
1674713400000|2023-01-26 06:10:00|123056|122956|122977|122877|123066.5|122966.5|122973|122873|227
1674713700000|2023-01-26 06:15:00|122976|122876|123034.5|122934.5|123039|122939|122960|122860|375
1674714000000|2023-01-26 06:20:00|123025.5|122925.5|123048.5|122948.5|123056.5|122956.5|123014.5|122914.5|215
1674714300000|2023-01-26 06:25:00|123049|122949|123060|122960|123092|122992|123027.5|122927.5|228
1674714600000|2023-01-26 06:30:00|123064|122964|123008.5|122908.5|123091.5|122964|122993|122879.5|224
1674714900000|2023-01-26 06:35:00|123008|122908|122972|122872|123008|122908|122967.5|122867.5|67
1674715200000|2023-01-26 06:40:00|122970.5|122870.5|122976|122876|122979.5|122879.5|122965|122865|41
1674715500000|2023-01-26 06:45:00|122975|122875|122978.5|122878.5|122978.5|122878.5|122960.5|122860.5|51
1674715800000|2023-01-26 06:50:00|122978|122878|122940|122740|122990|122878|122880|122680|219
1674716100000|2023-01-26 06:55:00|122947.5|122747.5|122981|122781|122988|122788|122928|122728|113
1674716400000|2023-01-26 07:00:00|122981.5|122781.5|123088|122888|123094|122935|122943.5|122781.5|153
1674716700000|2023-01-26 07:05:00|123087|122887|123110|122910|123135|122977|123040|122853.5|233
1674717000000|2023-01-26 07:10:00|123108|122908|123214|123014|123214|123014|123096|122896|188
1674717300000|2023-01-26 07:15:00|123214.5|123014.5|123244|123044|123310.5|123110.5|123194|122994|174
1674717600000|2023-01-26 07:20:00|123244.5|123044.5|123266.5|123066.5|123365|123165|123237.5|123037.5|358
1674717900000|2023-01-26 07:25:00|123266|123066|123233|123033|123271.5|123071.5|123228|123028|183
1674718200000|2023-01-26 07:30:00|123233.5|123033.5|123125|122925|123257.5|123057.5|123125|122925|136
1674718500000|2023-01-26 07:35:00|123124.5|122924.5|123146.5|122946.5|123177.5|122977.5|123124.5|122924.5|73
1674718800000|2023-01-26 07:40:00|123154.5|122954.5|123155.5|122955.5|123174.5|122974.5|123154.5|122954.5|42
1674719100000|2023-01-26 07:45:00|123156.5|122956.5|123130|122930|123156.5|122956.5|123068.5|122868.5|113
1674719400000|2023-01-26 07:50:00|123130.5|122930.5|123140.5|122940.5|123158|122958|123084.5|122884.5|95
1674719700000|2023-01-26 07:55:00|123142|122942|123121.5|122921.5|123142|122942|123084.5|122884.5|128
1674720000000|2023-01-26 08:00:00|123122.5|122922.5|123105.5|122905.5|123123|122969.5|123015.5|122875|180
1674720300000|2023-01-26 08:05:00|123106|122906|123144|122944|123164.5|122964.5|123106|122906|98
1674720600000|2023-01-26 08:10:00|123142.5|122942.5|123235|123035|123282.5|123082.5|123076.5|122876.5|146
1674720900000|2023-01-26 08:15:00|123234|123034|123129|122929|123239|123039|123108.5|122908.5|197
1674721200000|2023-01-26 08:20:00|123129.5|122929.5|123082.5|122882.5|123155|122955|123061|122861|240
1674721500000|2023-01-26 08:25:00|123081.5|122881.5|123046.5|122946.5|123087.5|122958|123008.5|122866.5|71
1674721800000|2023-01-26 08:30:00|123040.5|122940.5|123185|122985|123192|122992|123034.5|122871|122
1674722100000|2023-01-26 08:35:00|123186|122986|123176|122976|123186.5|122986.5|123156.5|122956.5|78
1674722400000|2023-01-26 08:40:00|123180|122980|123125|123025|123181.5|123027|123117|122965|45
1674722700000|2023-01-26 08:45:00|123123.5|123023.5|123154|123054|123159|123059|123122|123022|52
1674723000000|2023-01-26 08:50:00|123153.5|123053.5|123283|123083|123295.5|123095.5|123153.5|123031|72
1674723300000|2023-01-26 08:55:00|123282.5|123082.5|123254.5|123154.5|123315|123158|123249.5|123082.5|53
1674723600000|2023-01-26 09:00:00|123255|123155|123259.5|123059.5|123306|123156.5|123255|123055|57
1674723900000|2023-01-26 09:05:00|123259|123059|123268.5|123068.5|123269|123069|123245|123045|32
1674724200000|2023-01-26 09:10:00|123273|123073|123283|123083|123287|123087|123273|123073|43
1674724500000|2023-01-26 09:15:00|123283.5|123083.5|123310.5|123110.5|123328.5|123128.5|123282.5|123082.5|46
1674724800000|2023-01-26 09:20:00|123310|123110|123315|123115|123329.5|123129.5|123291|123091|41
1674725100000|2023-01-26 09:25:00|123315.5|123115.5|123398.5|123198.5|123467.5|123267.5|123302|123115|77
1674725400000|2023-01-26 09:30:00|123397.5|123197.5|123324|123124|123405.5|123205.5|123314.5|123114.5|120
1674725700000|2023-01-26 09:35:00|123323.5|123123.5|123366.5|123166.5|123367.5|123167.5|123288.5|123088.5|64
1674726000000|2023-01-26 09:40:00|123367|123167|123371.5|123171.5|123394.5|123194.5|123362|123162|68
1674726300000|2023-01-26 09:45:00|123375|123175|123323|123223|123389|123223.5|123318.5|123169.5|51
1674726600000|2023-01-26 09:50:00|123324.5|123224.5|123312.5|123212.5|123332.5|123232.5|123312|123212|15
1674726900000|2023-01-26 09:55:00|123313|123213|123375.5|123175.5|123375.5|123213|123312.5|123162.5|11
1674727200000|2023-01-26 10:00:00|123376|123176|123375.5|123175.5|123376|123176|123368|123168|20
1674727500000|2023-01-26 10:05:00|123374.5|123174.5|123373|123173|123376|123176|123373|123173|5
1674727800000|2023-01-26 10:10:00|123373.5|123173.5|123336.5|123136.5|123375|123175|123335.5|123135.5|22
1674728100000|2023-01-26 10:15:00|123336|123136|123301|123101|123336.5|123136.5|123301|123101|32
1674728400000|2023-01-26 10:20:00|123301.5|123101.5|123243|123043|123301.5|123101.5|123229|123029|54
1674728700000|2023-01-26 10:25:00|123243.5|123043.5|123186|123086|123245.5|123086|123175|123021.5|28
1674729000000|2023-01-26 10:30:00|123185.5|123085.5|123170.5|123070.5|123228|123085.5|123167.5|123016.5|20
1674729300000|2023-01-26 10:35:00|123169.5|123069.5|123176.5|123076.5|123181.5|123081.5|123136.5|123036.5|59
1674729600000|2023-01-26 10:40:00|123176|123076|123200.5|123100.5|123202|123102|123173.5|123073.5|36
1674729900000|2023-01-26 10:45:00|123202|123102|123227.5|123127.5|123230|123130|123202|123102|39
1674730200000|2023-01-26 10:50:00|123227|123127|123306|123106|123307|123157.5|123227|123103.5|30
1674730500000|2023-01-26 10:55:00|123306.5|123106.5|123312|123112|123312|123112|123300.5|123100.5|33
1674730800000|2023-01-26 11:00:00|123311.5|123111.5|123260|123160|123316.5|123160|123260|123109.5|19
1674731100000|2023-01-26 11:05:00|123259.5|123159.5|123247.5|123147.5|123260.5|123160.5|123247.5|123147.5|14
1674731400000|2023-01-26 11:10:00|123231|123131|123232|123032|123235|123131|123189|123026|43
1674731700000|2023-01-26 11:15:00|123232.5|123032.5|123184|123084|123232.5|123098|123183|123032|16
1674732000000|2023-01-26 11:20:00|123178|123078|123156.5|123056.5|123179|123079|123156|123056|19
1674732300000|2023-01-26 11:25:00|123156|123056|123155|123055|123156|123056|123140.5|123040.5|26
1674732600000|2023-01-26 11:30:00|123155.5|123055.5|123340|123140|123340|123140|123155|123055|49
1674732900000|2023-01-26 11:35:00|123337|123137|123298.5|123198.5|123338.5|123210|123236|123086|87
1674733200000|2023-01-26 11:40:00|123298|123198|123357|123157|123367|123216|123298|123155.5|23
1674733500000|2023-01-26 11:45:00|123345|123145|123347|123147|123347.5|123147.5|123343|123143|22
1674733800000|2023-01-26 11:50:00|123346.5|123146.5|123357.5|123157.5|123358|123158|123346.5|123146.5|29
1674734100000|2023-01-26 11:55:00|123343|123143|123346.5|123146.5|123347.5|123147.5|123343|123143|20
1674734400000|2023-01-26 12:00:00|123346|123146|123285|123085|123346.5|123146.5|123284|123084|42
1674734700000|2023-01-26 12:05:00|123283.5|123083.5|123308|123108|123308|123108|123279.5|123079.5|49
1674735000000|2023-01-26 12:10:00|123306.5|123106.5|123306|123106|123306.5|123106.5|123303.5|123103.5|12
1674735300000|2023-01-26 12:15:00|123310.5|123110.5|123344.5|123144.5|123344.5|123144.5|123310|123110|19
1674735600000|2023-01-26 12:20:00|123345|123145|123290.5|123190.5|123345|123204|123282.5|123144.5|31
1674735900000|2023-01-26 12:25:00|123290|123190|123343|123143|123344|123209|123286|123143|32
1674736200000|2023-01-26 12:30:00|123342.5|123142.5|123256.5|123056.5|123344|123144|123247|123047|118
1674736500000|2023-01-26 12:35:00|123257|123057|123265|123065|123282|123114|123214|123045.5|50
1674736800000|2023-01-26 12:40:00|123265.5|123065.5|123264.5|123064.5|123265.5|123065.5|123262|123062|7
1674737100000|2023-01-26 12:45:00|123265|123065|123263.5|123063.5|123265.5|123065.5|123262|123062|6
1674737400000|2023-01-26 12:50:00|123264|123064|123210.5|123010.5|123273|123073|123205.5|123005.5|56
1674737700000|2023-01-26 12:55:00|123209.5|123009.5|123192|122992|123232.5|123032.5|123192|122992|57
1674738000000|2023-01-26 13:00:00|123194.5|122994.5|123187|122987|123203|123003|123187|122987|10
1674738300000|2023-01-26 13:05:00|123209|123009|123205.5|123005.5|123229|123029|123202.5|123002.5|77
1674738600000|2023-01-26 13:10:00|123205|123005|123200|123000|123206.5|123006.5|123200|123000|13
1674738900000|2023-01-26 13:15:00|123199|122999|123192|122992|123200.5|123000.5|123191|122991|7
1674739200000|2023-01-26 13:20:00|123184.5|122984.5|123197|122997|123217.5|123017.5|123174.5|122974.5|71
1674739500000|2023-01-26 13:25:00|123197.5|122997.5|123163.5|122803.5|123312.5|122998|123125|122765|164
1674739800000|2023-01-26 13:30:00|123162.5|122802.5|123217|123045|123394.5|123143|123162|122802|233
1674740100000|2023-01-26 13:35:00|123215|123043|123229|123029|123300|123119|123209|123010.5|139
1674740400000|2023-01-26 13:40:00|123228.5|123028.5|123298|123098|123375.5|123175.5|123205.5|123005.5|131
1674740700000|2023-01-26 13:45:00|123297|123097|123284|123084|123363.5|123163.5|123280.5|123080.5|103
1674741000000|2023-01-26 13:50:00|123282|123082|123280|123080|123290|123090|123237|123037|79
1674741300000|2023-01-26 13:55:00|123279|123079|123259.5|123059.5|123279|123079|123259|123059|24
1674741600000|2023-01-26 14:00:00|123252.5|123052.5|123205|123005|123256|123056|123204|123004|56
1674741900000|2023-01-26 14:05:00|123206|123006|123161|122961|123206|123006|123147|122947|69
1674742200000|2023-01-26 14:10:00|123160.5|122960.5|123193.5|122993.5|123225.5|123025.5|123160|122960|73
1674742500000|2023-01-26 14:15:00|123194|122994|123090|122890|123214|123014|123090|122890|99
1674742800000|2023-01-26 14:20:00|123089.5|122889.5|123225.5|123025.5|123227|123027|123058.5|122858.5|94
1674743100000|2023-01-26 14:25:00|123225|123025|123297|123097|123307|123107|123225|123025|97
1674743400000|2023-01-26 14:30:00|123297.5|123097.5|123232|123032|123313|123113|123223.5|123023.5|76
1674743700000|2023-01-26 14:35:00|123230|123030|123247|123047|123268|123068|123228|123028|104
1674744000000|2023-01-26 14:40:00|123246.5|123046.5|123326.5|123126.5|123352.5|123152.5|123238.5|123038.5|121
1674744300000|2023-01-26 14:45:00|123324|123124|123357.5|123157.5|123370|123170|123305.5|123105.5|91
1674744600000|2023-01-26 14:50:00|123357|123157|123407.5|123207.5|123464.5|123264.5|123357|123157|90
1674744900000|2023-01-26 14:55:00|123409|123209|123360.5|123160.5|123435.5|123235.5|123359|123159|86
1674745200000|2023-01-26 15:00:00|123359.5|123159.5|123254|123054|123359.5|123159.5|123254|123054|71
1674745500000|2023-01-26 15:05:00|123253.5|123053.5|123303|123103|123376|123176|123252.5|123052.5|84
1674745800000|2023-01-26 15:10:00|123302|123102|123241.5|123041.5|123302.5|123102.5|123241.5|123041.5|53
1674746100000|2023-01-26 15:15:00|123240|123040|123298.5|123098.5|123343|123143|123237.5|123037.5|85
1674746400000|2023-01-26 15:20:00|123298|123098|123241|123041|123304|123098.5|123241|123039|79
1674746700000|2023-01-26 15:25:00|123242|123042|123250|123050|123256|123056|123241.5|123041.5|57
1674747000000|2023-01-26 15:30:00|123248|123048|123298|123098|123298|123098|123248|123048|36
1674747300000|2023-01-26 15:35:00|123298.5|123098.5|123349.5|123149.5|123355.5|123155.5|123298|123098|74
1674747600000|2023-01-26 15:40:00|123350|123150|123356.5|123156.5|123358|123158|123323|123123|62
1674747900000|2023-01-26 15:45:00|123357.5|123157.5|123384|123184|123411.5|123211.5|123356|123156|91
1674748200000|2023-01-26 15:50:00|123384.5|123184.5|123491.5|123291.5|123503|123303|123380|123180|149
1674748500000|2023-01-26 15:55:00|123493.5|123293.5|123499|123299|123531.5|123331.5|123488.5|123288.5|111
1674748800000|2023-01-26 16:00:00|123499.5|123299.5|123471.5|123271.5|123503|123303|123454.5|123254.5|86
1674749100000|2023-01-26 16:05:00|123472|123272|123455|123255|123474|123274|123439|123239|65
1674749400000|2023-01-26 16:10:00|123454.5|123254.5|123447|123247|123473|123273|123422|123222|76
1674749700000|2023-01-26 16:15:00|123446.5|123246.5|123464.5|123264.5|123491.5|123291.5|123427.5|123227.5|135
1674750000000|2023-01-26 16:20:00|123464|123264|123486.5|123286.5|123486.5|123286.5|123463.5|123263.5|38
1674750300000|2023-01-26 16:25:00|123487|123287|123517|123317|123517.5|123317.5|123486.5|123286.5|36
1674750600000|2023-01-26 16:30:00|123516.5|123316.5|123478|123278|123545.5|123345.5|123440.5|123240.5|60
1674750900000|2023-01-26 16:35:00|123477|123277|123491|123291|123494|123294|123475.5|123275.5|27
1674751200000|2023-01-26 16:40:00|123491.5|123291.5|123444.5|123244.5|123507|123307|123444|123244|95
1674751500000|2023-01-26 16:45:00|123443|123243|123433.5|123233.5|123447.5|123247.5|123433.5|123233.5|79
1674751800000|2023-01-26 16:50:00|123432.5|123232.5|123459.5|123259.5|123461.5|123261.5|123425.5|123225.5|53
1674752100000|2023-01-26 16:55:00|123460|123260|123464.5|123264.5|123468|123268|123459.5|123259.5|35
1674752400000|2023-01-26 17:00:00|123465|123265|123459.5|123259.5|123478.5|123278.5|123444.5|123244.5|48
1674752700000|2023-01-26 17:05:00|123460|123260|123468|123268|123470|123270|123458.5|123258.5|43
1674753000000|2023-01-26 17:10:00|123467.5|123267.5|123467|123267|123469|123269|123467|123267|23
1674753300000|2023-01-26 17:15:00|123467.5|123267.5|123480.5|123280.5|123481|123281|123467|123267|25
1674753600000|2023-01-26 17:20:00|123480|123280|123482.5|123282.5|123490|123290|123480|123280|22
1674753900000|2023-01-26 17:25:00|123486|123286|123480.5|123280.5|123489.5|123289.5|123480.5|123280.5|9
1674754200000|2023-01-26 17:30:00|123481|123281|123481.5|123281.5|123483|123283|123481|123281|15
1674754500000|2023-01-26 17:35:00|123482|123282|123482|123282|123482|123282|123482|123282|1
1674754800000|2023-01-26 17:40:00|123477|123277|123490|123290|123526.5|123326.5|123476|123276|34
1674755100000|2023-01-26 17:45:00|123489|123289|123490.5|123290.5|123490.5|123290.5|123489|123289|6
1674755400000|2023-01-26 17:50:00|123486.5|123286.5|123480|123280|123487.5|123287.5|123479.5|123279.5|16
1674755700000|2023-01-26 17:55:00|123479.5|123279.5|123480|123280|123480.5|123280.5|123478.5|123278.5|12
1674756000000|2023-01-26 18:00:00|123479.5|123279.5|123431|123231|123480|123280|123423|123223|24
1674756300000|2023-01-26 18:05:00|123450|123250|123457.5|123257.5|123458|123258|123447|123247|31
1674756600000|2023-01-26 18:10:00|123458.5|123258.5|123452.5|123252.5|123458.5|123258.5|123452.5|123252.5|23
1674756900000|2023-01-26 18:15:00|123440|123240|123431.5|123231.5|123440|123240|123431.5|123231.5|22
1674757200000|2023-01-26 18:20:00|123432|123232|123465.5|123265.5|123465.5|123265.5|123431.5|123231.5|46
1674757500000|2023-01-26 18:25:00|123466|123266|123432.5|123232.5|123467.5|123267.5|123432.5|123232.5|61
1674757800000|2023-01-26 18:30:00|123433|123233|123432.5|123232.5|123437|123237|123432|123232|19
1674758100000|2023-01-26 18:35:00|123433|123233|123394.5|123194.5|123433|123233|123394|123194|23
1674758400000|2023-01-26 18:40:00|123395|123195|123362|123162|123395|123195|123345.5|123145.5|68
1674758700000|2023-01-26 18:45:00|123361.5|123161.5|123365.5|123165.5|123385.5|123185.5|123361.5|123161.5|52
1674759000000|2023-01-26 18:50:00|123364.5|123164.5|123365|123165|123366|123166|123364.5|123164.5|4
1674759300000|2023-01-26 18:55:00|123364.5|123164.5|123377.5|123177.5|123379.5|123179.5|123363|123163|41
1674759600000|2023-01-26 19:00:00|123377|123177|123380|123180|123382.5|123182.5|123377|123177|33
1674759900000|2023-01-26 19:05:00|123379.5|123179.5|123401.5|123201.5|123403.5|123203.5|123379|123179|36
1674760200000|2023-01-26 19:10:00|123405.5|123205.5|123356|123156|123425|123225|123356|123156|72
1674760500000|2023-01-26 19:15:00|123357|123157|123332.5|123132.5|123357|123157|123332.5|123132.5|22
1674760800000|2023-01-26 19:20:00|123332|123132|123330|123130|123333|123133|123330|123130|12
1674761100000|2023-01-26 19:25:00|123334|123134|123325|123125|123340.5|123140.5|123325|123125|50
1674761400000|2023-01-26 19:30:00|123324|123124|123355.5|123155.5|123355.5|123155.5|123322|123122|29
1674761700000|2023-01-26 19:35:00|123356.5|123156.5|123347.5|123147.5|123359.5|123159.5|123347.5|123147.5|30
1674762000000|2023-01-26 19:40:00|123348|123148|123348.5|123148.5|123349|123149|123347|123147|7
1674762300000|2023-01-26 19:45:00|123349|123149|123348.5|123148.5|123349|123149|123348.5|123148.5|2
1674762600000|2023-01-26 19:50:00|123349.5|123149.5|123348.5|123148.5|123352|123152|123348.5|123148.5|4
1674762900000|2023-01-26 19:55:00|123345.5|123145.5|123337.5|123137.5|123345.5|123145.5|123334|123134|13
1674763200000|2023-01-26 20:00:00|123338|123138|123364.5|123164.5|123365.5|123165.5|123336.5|123136.5|72
1674763500000|2023-01-26 20:05:00|123365.5|123165.5|123368|123168|123368|123168|123362|123162|44
1674763800000|2023-01-26 20:10:00|123367.5|123167.5|123338.5|123138.5|123368|123168|123336.5|123136.5|41
1674764100000|2023-01-26 20:15:00|123339|123139|123367.5|123167.5|123367.5|123167.5|123325.5|123125.5|42
1674764400000|2023-01-26 20:20:00|123368.5|123168.5|123353.5|123153.5|123371.5|123171.5|123350.5|123150.5|37
1674764700000|2023-01-26 20:25:00|123354|123154|123351.5|123151.5|123354|123154|123351.5|123151.5|5
1674765000000|2023-01-26 20:30:00|123350.5|123150.5|123314|123114|123350.5|123150.5|123314|123114|54
1674765300000|2023-01-26 20:35:00|123313.5|123113.5|123296.5|123096.5|123313.5|123113.5|123296|123096|28
1674765600000|2023-01-26 20:40:00|123296|123096|123291|123091|123296.5|123096.5|123285.5|123085.5|19
1674765900000|2023-01-26 20:45:00|123290.5|123090.5|123289.5|123089.5|123290.5|123090.5|123289|123089|6
1674766200000|2023-01-26 20:50:00|123292|123092|123342|123142|123368.5|123168.5|123292|123092|84
1674766500000|2023-01-26 20:55:00|123342.5|123142.5|123319|123119|123344|123144|123300|123100|65
1674777600000|2023-01-27 00:00:00|123294.5|122934.5|123032|122832|123294.5|122934.5|122978.5|122778.5|400
1674777900000|2023-01-27 00:05:00|123033|122833|122898|122698|123038.5|122838.5|122842|122695|472
1674778200000|2023-01-27 00:10:00|122853|122753|122755|122655|122887|122758|122722.5|122559|513
1674778500000|2023-01-27 00:15:00|122754.5|122654.5|122778|122678|122790|122690|122744|122644|329
1674778800000|2023-01-27 00:20:00|122777|122677|122787.5|122687.5|122850|122722|122775.5|122629|411
1674779100000|2023-01-27 00:25:00|122788|122688|122818|122718|122845|122745|122763|122628.5|351
1674779400000|2023-01-27 00:30:00|122812.5|122712.5|122783.5|122683.5|122819|122719|122778.5|122678.5|290
1674779700000|2023-01-27 00:35:00|122782.5|122682.5|122800.5|122700.5|122817.5|122717.5|122760|122660|215
1674780000000|2023-01-27 00:40:00|122799|122699|122809|122709|122813|122713|122778.5|122678.5|223
1674780300000|2023-01-27 00:45:00|122808.5|122708.5|122827.5|122727.5|122857|122757|122797.5|122697.5|235
1674780600000|2023-01-27 00:50:00|122823|122723|122773|122673|122823|122723|122768|122668|208
1674780900000|2023-01-27 00:55:00|122774|122674|122746|122646|122782|122682|122728.5|122628.5|428
1674781200000|2023-01-27 01:00:00|122745|122645|122778.5|122678.5|122793|122693|122744.5|122644.5|380
1674781500000|2023-01-27 01:05:00|122779.5|122679.5|122760|122660|122788.5|122688.5|122748|122648|233
1674781800000|2023-01-27 01:10:00|122760.5|122660.5|122768|122668|122775|122675|122738|122638|223
1674782100000|2023-01-27 01:15:00|122769|122669|122782.5|122682.5|122787.5|122687.5|122738|122638|252
1674782400000|2023-01-27 01:20:00|122787.5|122687.5|122836.5|122736.5|122859.5|122759.5|122777|122677|323
1674782700000|2023-01-27 01:25:00|122838|122738|122805.5|122705.5|122860|122760|122787.5|122687.5|303
1674783000000|2023-01-27 01:30:00|122807.5|122707.5|122800|122700|122846|122746|122799|122699|201
1674783300000|2023-01-27 01:35:00|122799|122699|122786.5|122686.5|122810.5|122710.5|122778|122678|205
1674783600000|2023-01-27 01:40:00|122778.5|122678.5|122810.5|122710.5|122827.5|122727.5|122776.5|122676.5|152
1674783900000|2023-01-27 01:45:00|122809.5|122709.5|122793|122693|122809.5|122709.5|122734.5|122634.5|329
1674784200000|2023-01-27 01:50:00|122794|122694|122821|122721|122841.5|122741.5|122787|122687|519
1674784500000|2023-01-27 01:55:00|122820|122720|122838.5|122738.5|122872.5|122772.5|122810|122710|344
1674784800000|2023-01-27 02:00:00|122836.5|122736.5|122820.5|122720.5|122845|122745|122813.5|122713.5|268
1674785100000|2023-01-27 02:05:00|122820|122720|122864|122764|122877.5|122777.5|122818.5|122718.5|203
1674785400000|2023-01-27 02:10:00|122864.5|122764.5|122884|122784|122899|122799|122844.5|122744.5|180
1674785700000|2023-01-27 02:15:00|122885.5|122785.5|122900.5|122800.5|122944|122844|122885.5|122785.5|379
1674786000000|2023-01-27 02:20:00|122901|122801|123012.5|122912.5|123068.5|122944.5|122901|122801|472
1674786300000|2023-01-27 02:25:00|123011|122911|122972|122872|123011|122911|122958|122858|299
1674786600000|2023-01-27 02:30:00|122971.5|122871.5|122952.5|122852.5|122979.5|122879.5|122912.5|122812.5|449
1674786900000|2023-01-27 02:35:00|122952|122852|122935|122835|122952.5|122852.5|122903.5|122803.5|233
1674787200000|2023-01-27 02:40:00|122926.5|122826.5|122956|122856|122998|122898|122909.5|122809.5|360
1674787500000|2023-01-27 02:45:00|122955.5|122855.5|122930.5|122830.5|122962.5|122862.5|122930.5|122830.5|193
1674787800000|2023-01-27 02:50:00|122930|122830|122975.5|122875.5|122975.5|122875.5|122908.5|122808.5|240
1674788100000|2023-01-27 02:55:00|122973|122873|122922|122822|122973|122873|122914.5|122814.5|172
1674788400000|2023-01-27 03:00:00|122922.5|122822.5|122918|122818|122922.5|122822.5|122903|122803|129
1674788700000|2023-01-27 03:05:00|122918.5|122818.5|122907.5|122807.5|122925|122825|122874.5|122774.5|203
1674789000000|2023-01-27 03:10:00|122908|122808|122931.5|122831.5|122966.5|122866.5|122902.5|122802.5|215
1674789300000|2023-01-27 03:15:00|122932.5|122832.5|122913.5|122813.5|122941|122841|122913.5|122813.5|116
1674789600000|2023-01-27 03:20:00|122913|122813|122936.5|122836.5|122959|122859|122901.5|122801.5|206
1674789900000|2023-01-27 03:25:00|122937|122837|122980.5|122880.5|122993.5|122893.5|122936.5|122836.5|219
1674790200000|2023-01-27 03:30:00|122980|122880|123044|122944|123057|122957|122972.5|122872.5|190
1674790500000|2023-01-27 03:35:00|123043.5|122943.5|123073|122973|123093.5|122993.5|123043.5|122943.5|236
1674790800000|2023-01-27 03:40:00|123074.5|122974.5|123139|123039|123174.5|123074.5|123047.5|122947.5|369
1674791100000|2023-01-27 03:45:00|123139.5|123039.5|123162.5|123062.5|123230.5|123126|123108.5|123008.5|547
1674791400000|2023-01-27 03:50:00|123163|123063|123173.5|123073.5|123178.5|123078.5|123147|123047|282
1674791700000|2023-01-27 03:55:00|123174|123074|123223|123123|123245.5|123145.5|123157|123057|189
1674792000000|2023-01-27 04:00:00|123225.5|123125.5|123237|123137|123253.5|123153.5|123210.5|123110.5|343
1674792300000|2023-01-27 04:05:00|123238|123138|123210.5|123110.5|123239|123139|123190.5|123090.5|274
1674792600000|2023-01-27 04:10:00|123209.5|123109.5|123145|123045|123210|123110|123129|123029|347
1674792900000|2023-01-27 04:15:00|123146|123046|123172.5|123072.5|123195|123095|123142|123042|320
1674793200000|2023-01-27 04:20:00|123173.5|123073.5|123155.5|123055.5|123182.5|123082.5|123149|123049|216
1674793500000|2023-01-27 04:25:00|123158|123058|123168.5|123068.5|123196.5|123096.5|123129|123029|327
1674793800000|2023-01-27 04:30:00|123169|123069|123127.5|123027.5|123176.5|123076.5|123117|123017|206
1674794100000|2023-01-27 04:35:00|123128.5|123028.5|123124|123024|123141|123041|123090.5|122990.5|317
1674794400000|2023-01-27 04:40:00|123123.5|123023.5|123111|123011|123132.5|123032.5|123096.5|122996.5|260
1674794700000|2023-01-27 04:45:00|123108|123008|123114|123014|123129.5|123029.5|123097.5|122997.5|201
1674795000000|2023-01-27 04:50:00|123114.5|123014.5|123104.5|123004.5|123122|123022|123076.5|122976.5|222
1674795300000|2023-01-27 04:55:00|123106|123006|123090|122990|123118|123018|123085|122985|154
1674795600000|2023-01-27 05:00:00|123089|122989|123041.5|122941.5|123102|123002|123026.5|122926.5|263
1674795900000|2023-01-27 05:05:00|123042|122942|123010|122910|123050.5|122950.5|122998|122898|295
1674796200000|2023-01-27 05:10:00|123010.5|122910.5|122969.5|122869.5|123015.5|122915.5|122941.5|122841.5|360
1674796500000|2023-01-27 05:15:00|122968.5|122868.5|122988|122888|123006.5|122906.5|122948.5|122848.5|308
1674796800000|2023-01-27 05:20:00|122987|122887|123067|122967|123117|122987|122980|122880|383
1674797100000|2023-01-27 05:25:00|123058.5|122958.5|123043.5|122943.5|123076|122976|123024.5|122924.5|190
1674797400000|2023-01-27 05:30:00|123042.5|122942.5|123078.5|122978.5|123098.5|122998.5|123017|122917|271
1674797700000|2023-01-27 05:35:00|123079|122979|123105|123005|123120|123020|123078.5|122978.5|224
1674798000000|2023-01-27 05:40:00|123101.5|123001.5|123104|123004|123113.5|123013.5|123090.5|122990.5|146
1674798300000|2023-01-27 05:45:00|123102.5|123002.5|123094|122994|123128.5|123028.5|123094|122994|140
1674798600000|2023-01-27 05:50:00|123094.5|122994.5|123042.5|122942.5|123095|122995|123024|122924|220
1674798900000|2023-01-27 05:55:00|123041|122941|123055.5|122955.5|123057.5|122957.5|123039|122939|213
1674799200000|2023-01-27 06:00:00|123055|122955|123078|122978|123111|123011|123055|122955|209
1674799500000|2023-01-27 06:05:00|123078.5|122978.5|123077|122977|123083.5|122983.5|123054|122954|238
1674799800000|2023-01-27 06:10:00|123076.5|122976.5|123102|123002|123126|123026|123064.5|122964.5|261
1674800100000|2023-01-27 06:15:00|123103|123003|123092|122992|123106|123006|123082.5|122982.5|254
1674800400000|2023-01-27 06:20:00|123089.5|122989.5|123087|122987|123107.5|123007.5|123052|122952|219
1674800700000|2023-01-27 06:25:00|123086.5|122986.5|123080|122980|123124.5|123024.5|123059.5|122959.5|186
1674801000000|2023-01-27 06:30:00|123080.5|122980.5|123108|123008|123123|123013.5|123057|122923|171
1674801300000|2023-01-27 06:35:00|123109|123009|123261.5|123061.5|123296.5|123107|123109|122998|132
1674801600000|2023-01-27 06:40:00|123260|123060|123223.5|123123.5|123336.5|123168.5|123215.5|123055.5|127
1674801900000|2023-01-27 06:45:00|123222.5|123122.5|123298|123098|123304.5|123141.5|123222|123082|87
1674802200000|2023-01-27 06:50:00|123298.5|123098.5|123243.5|123043.5|123311|123152|123242.5|123042.5|85
1674802500000|2023-01-27 06:55:00|123245|123045|123225.5|123125.5|123270.5|123125.5|123225.5|123045|43
1674802800000|2023-01-27 07:00:00|123226.5|123126.5|123202.5|123102.5|123286.5|123139.5|123202.5|123085|60
1674803100000|2023-01-27 07:05:00|123203|123103|123202.5|123002.5|123243|123104|123177.5|122988.5|72
1674803400000|2023-01-27 07:10:00|123203|123003|123212.5|123012.5|123237|123037|123182.5|122982.5|112
1674803700000|2023-01-27 07:15:00|123212|123012|123163.5|122963.5|123240.5|123098.5|123152|122963.5|118
1674804000000|2023-01-27 07:20:00|123163|122963|123249.5|123049.5|123260|123060|123150|122950|103
1674804300000|2023-01-27 07:25:00|123248.5|123048.5|123344.5|123144.5|123367|123167|123206|123006|158
1674804600000|2023-01-27 07:30:00|123344|123144|123402.5|123202.5|123458|123273.5|123326.5|123143|155
1674804900000|2023-01-27 07:35:00|123402|123202|123455.5|123255.5|123467.5|123322|123390|123190|82
1674805200000|2023-01-27 07:40:00|123458.5|123258.5|123577|123377|123591|123391|123458.5|123258.5|185
1674805500000|2023-01-27 07:45:00|123541|123341|123544|123344|123559.5|123359.5|123482.5|123282.5|124
1674805800000|2023-01-27 07:50:00|123546.5|123346.5|123366.5|123166.5|123546.5|123346.5|123336.5|123155|154
1674806100000|2023-01-27 07:55:00|123367.5|123167.5|123500|123300|123501.5|123301.5|123362.5|123162.5|145
1674806400000|2023-01-27 08:00:00|123498|123298|123327|123127|123498|123298|123312.5|123112.5|194
1674806700000|2023-01-27 08:05:00|123330.5|123130.5|123361.5|123161.5|123374|123174|123330|123130|103
1674807000000|2023-01-27 08:10:00|123362.5|123162.5|123472.5|123272.5|123474|123274|123360|123160|113
1674807300000|2023-01-27 08:15:00|123473|123273|123574|123374|123588.5|123388.5|123472.5|123272.5|92
1674807600000|2023-01-27 08:20:00|123574.5|123374.5|123575|123375|123596.5|123396.5|123558|123358|81
1674807900000|2023-01-27 08:25:00|123574.5|123374.5|123530.5|123330.5|123574.5|123374.5|123445.5|123245.5|141
1674808200000|2023-01-27 08:30:00|123550|123350|123436|123236|123554.5|123354.5|123431.5|123231.5|67
1674808500000|2023-01-27 08:35:00|123435|123235|123493.5|123293.5|123495.5|123295.5|123408|123208|106
1674808800000|2023-01-27 08:40:00|123493|123293|123477|123277|123499|123299|123475.5|123275.5|47
1674809100000|2023-01-27 08:45:00|123477.5|123277.5|123428|123228|123484|123284|123414.5|123214.5|63
1674809400000|2023-01-27 08:50:00|123428.5|123228.5|123383.5|123183.5|123428.5|123228.5|123334.5|123134.5|109
1674809700000|2023-01-27 08:55:00|123384|123184|123436|123236|123479|123279|123367|123167|113
1674810000000|2023-01-27 09:00:00|123440.5|123240.5|123347.5|123147.5|123442.5|123242.5|123347.5|123147.5|88
1674810300000|2023-01-27 09:05:00|123349|123149|123348.5|123148.5|123362|123162|123316.5|123116.5|77
1674810600000|2023-01-27 09:10:00|123348|123148|123336|123136|123349|123149|123336|123136|29
1674810900000|2023-01-27 09:15:00|123335.5|123135.5|123340|123140|123344|123144|123335|123135|12
1674811200000|2023-01-27 09:20:00|123338|123138|123314|123114|123338|123138|123314|123114|19
1674811500000|2023-01-27 09:25:00|123312.5|123112.5|123358|123158|123362|123162|123259|123059|120
1674811800000|2023-01-27 09:30:00|123357.5|123157.5|123353|123153|123357.5|123157.5|123348.5|123148.5|14
1674812100000|2023-01-27 09:35:00|123354|123154|123402.5|123202.5|123419|123219|123353.5|123153.5|120
1674812400000|2023-01-27 09:40:00|123403|123203|123409|123209|123412.5|123247|123347|123185|24
1674812700000|2023-01-27 09:45:00|123409.5|123209.5|123382.5|123282.5|123411.5|123292|123361|123209.5|27
1674813000000|2023-01-27 09:50:00|123382|123282|123433.5|123233.5|123440|123283.5|123369|123203|51
1674813300000|2023-01-27 09:55:00|123433|123233|123430|123230|123435.5|123235.5|123381.5|123181.5|52
1674813600000|2023-01-27 10:00:00|123429.5|123229.5|123534|123334|123545.5|123345.5|123422.5|123222.5|130
1674813900000|2023-01-27 10:05:00|123533.5|123333.5|123538|123338|123557.5|123357.5|123528.5|123328.5|47
1674814200000|2023-01-27 10:10:00|123538.5|123338.5|123510.5|123310.5|123538.5|123377.5|123446|123293|60
1674814500000|2023-01-27 10:15:00|123510|123310|123528.5|123328.5|123529|123329|123510|123310|23
1674814800000|2023-01-27 10:20:00|123527.5|123327.5|123493.5|123293.5|123527.5|123327.5|123481|123281|43
1674815100000|2023-01-27 10:25:00|123495|123295|123502.5|123302.5|123506|123306|123489|123289|37
1674815400000|2023-01-27 10:30:00|123500|123300|123441|123341|123501.5|123341|123441|123291|15
1674815700000|2023-01-27 10:35:00|123440.5|123340.5|123421|123221|123454|123340.5|123406|123214|233
1674816000000|2023-01-27 10:40:00|123420.5|123220.5|123443.5|123243.5|123453|123277|123377|123216.5|28
1674816300000|2023-01-27 10:45:00|123425.5|123225.5|123402.5|123202.5|123425.5|123258.5|123348|123189.5|57
1674816600000|2023-01-27 10:50:00|123357.5|123257.5|123443.5|123243.5|123450.5|123297.5|123357.5|123243.5|42
1674816900000|2023-01-27 10:55:00|123442.5|123242.5|123446|123246|123461|123261|123441.5|123241.5|30
1674817200000|2023-01-27 11:00:00|123445.5|123245.5|123403|123203|123445.5|123245.5|123401.5|123201.5|25
1674817500000|2023-01-27 11:05:00|123397|123197|123411.5|123211.5|123424.5|123264|123352.5|123177.5|71
1674817800000|2023-01-27 11:10:00|123411|123211|123411.5|123211.5|123411.5|123211.5|123408.5|123208.5|13
1674818100000|2023-01-27 11:15:00|123411|123211|123415|123215|123416.5|123216.5|123409|123209|16
1674818400000|2023-01-27 11:20:00|123413.5|123213.5|123414|123214|123419.5|123219.5|123405.5|123205.5|32
1674818700000|2023-01-27 11:25:00|123414.5|123214.5|123418|123218|123418|123218|123414|123214|12
1674819000000|2023-01-27 11:30:00|123417.5|123217.5|123443|123243|123445|123245|123417.5|123217.5|28
1674819300000|2023-01-27 11:35:00|123443.5|123243.5|123418|123218|123443.5|123243.5|123417.5|123217.5|7
1674819600000|2023-01-27 11:40:00|123417.5|123217.5|123395|123195|123417.5|123217.5|123393|123193|25
1674819900000|2023-01-27 11:45:00|123397|123197|123398.5|123198.5|123399.5|123199.5|123394.5|123194.5|23
1674820200000|2023-01-27 11:50:00|123399|123199|123401.5|123201.5|123413.5|123213.5|123398.5|123198.5|33
1674820500000|2023-01-27 11:55:00|123402|123202|123406.5|123206.5|123406.5|123206.5|123402|123202|7
1674820800000|2023-01-27 12:00:00|123406|123206|123403.5|123203.5|123406|123206|123402.5|123202.5|10
1674821400000|2023-01-27 12:10:00|123404|123204|123404|123204|123404|123204|123404|123204|1
1674821700000|2023-01-27 12:15:00|123403.5|123203.5|123411|123311|123453|123311.5|123341|123189|39
1674822000000|2023-01-27 12:20:00|123462|123262|123460|123260|123471.5|123317.5|123414.5|123253.5|34
1674822300000|2023-01-27 12:25:00|123460.5|123260.5|123455|123255|123460.5|123260.5|123454.5|123254.5|17
1674822600000|2023-01-27 12:30:00|123455.5|123255.5|123456|123256|123456|123256|123454.5|123254.5|16
1674823200000|2023-01-27 12:40:00|123455.5|123255.5|123455.5|123255.5|123455.5|123255.5|123455.5|123255.5|1
1674823500000|2023-01-27 12:45:00|123456|123256|123452|123252|123456|123256|123451.5|123251.5|6
1674823800000|2023-01-27 12:50:00|123452.5|123252.5|123448|123248|123460|123260|123415.5|123215.5|47
1674824100000|2023-01-27 12:55:00|123447.5|123247.5|123393|123193|123452.5|123252.5|123381|123181|70
1674824400000|2023-01-27 13:00:00|123393.5|123193.5|123440.5|123240.5|123442|123242|123379|123179|88
1674824700000|2023-01-27 13:05:00|123442|123242|123449|123249|123449|123249|123442|123242|20
1674825000000|2023-01-27 13:10:00|123448.5|123248.5|123434.5|123234.5|123448.5|123248.5|123434.5|123234.5|29
1674825300000|2023-01-27 13:15:00|123435|123235|123446.5|123246.5|123446.5|123246.5|123434|123234|12
1674825600000|2023-01-27 13:20:00|123446|123246|123446|123246|123446.5|123246.5|123445.5|123245.5|11
1674825900000|2023-01-27 13:25:00|123445.5|123245.5|123495|123245|123495|123277.5|123426.5|123226.5|15
1674826200000|2023-01-27 13:30:00|123471|123222|123288.5|123088.5|123519|123271|123287.5|123087.5|127
1674826500000|2023-01-27 13:35:00|123289|123089|123332|123132|123341.5|123141.5|123288|123088|68
1674826800000|2023-01-27 13:40:00|123316|123116|123362|123162|123389|123189|123313|123113|97
1674827100000|2023-01-27 13:45:00|123363|123163|123352.5|123152.5|123380|123180|123352.5|123152.5|33
1674827400000|2023-01-27 13:50:00|123353|123153|123435.5|123235.5|123451.5|123251.5|123352.5|123152.5|77
1674827700000|2023-01-27 13:55:00|123435|123235|123415|123215|123435.5|123235.5|123364|123164|75
1674828000000|2023-01-27 14:00:00|123413.5|123213.5|123465.5|123265.5|123471|123271|123405|123205|83
1674828300000|2023-01-27 14:05:00|123465|123265|123469.5|123269.5|123477|123277|123429.5|123229.5|39
1674828600000|2023-01-27 14:10:00|123472|123272|123509.5|123309.5|123566.5|123371.5|123471.5|123272|63
1674828900000|2023-01-27 14:15:00|123509|123309|123366|123166|123509.5|123309.5|123365|123165|89
1674829200000|2023-01-27 14:20:00|123365.5|123165.5|123377|123177|123378|123178|123360.5|123160.5|123
1674829500000|2023-01-27 14:25:00|123379|123179|123386|123186|123386.5|123186.5|123369.5|123169.5|102
1674829800000|2023-01-27 14:30:00|123394.5|123194.5|123441.5|123241.5|123442|123242|123302.5|123102.5|63
1674830100000|2023-01-27 14:35:00|123442|123242|123372|123172|123442.5|123242.5|123366|123166|55
1674830400000|2023-01-27 14:40:00|123371.5|123171.5|123365.5|123165.5|123372|123172|123365|123165|56
1674830700000|2023-01-27 14:45:00|123365|123165|123324.5|123124.5|123365.5|123165.5|123324|123124|75
1674831000000|2023-01-27 14:50:00|123325|123125|123304.5|123104.5|123328|123128|123304|123104|181
1674831300000|2023-01-27 14:55:00|123306.5|123106.5|123314|123089|123361|123161|123306.5|123083|41
1674831600000|2023-01-27 15:00:00|123309|123090|123331.5|123131.5|123361.5|123161.5|123309|123085|92
1674831900000|2023-01-27 15:05:00|123331|123131|123214.5|123014.5|123332|123132|123213.5|123013.5|121
1674832200000|2023-01-27 15:10:00|123214|123014|123215|123015|123243|123043|123197|122997|72
1674832500000|2023-01-27 15:15:00|123223|123023|123191|122991|123223|123023|123183|122983|48
1674832800000|2023-01-27 15:20:00|123192|122992|123266.5|123066.5|123300.5|123100.5|123192|122992|92
1674833100000|2023-01-27 15:25:00|123267|123067|123272|123072|123272.5|123072.5|123266.5|123066.5|33
1674833400000|2023-01-27 15:30:00|123307.5|123107.5|123294.5|123094.5|123310|123110|123277|123077|70
1674833700000|2023-01-27 15:35:00|123294|123094|123279.5|123079.5|123351|123151|123277.5|123077.5|126
1674834000000|2023-01-27 15:40:00|123281.5|123081.5|123312.5|123112.5|123335|123135|123281.5|123081.5|88
1674834300000|2023-01-27 15:45:00|123312|123112|123327.5|123127.5|123357.5|123157.5|123312|123112|78
1674834600000|2023-01-27 15:50:00|123327|123127|123260|123060|123328|123128|123210|123010|120
1674834900000|2023-01-27 15:55:00|123257.5|123057.5|123122.5|122922.5|123259|123059|123122.5|122922.5|149
1674835200000|2023-01-27 16:00:00|123122|122922|123097|122897|123204|123004|123095.5|122895.5|144
1674835500000|2023-01-27 16:05:00|123095.5|122895.5|123189|122989|123189|122989|123065|122865|105
1674835800000|2023-01-27 16:10:00|123188.5|122988.5|123167|122967|123222.5|123022.5|123167|122967|79
1674836100000|2023-01-27 16:15:00|123166|122966|123173|122973|123199.5|122999.5|123164|122964|59
1674836400000|2023-01-27 16:20:00|123173.5|122973.5|123170|122970|123197|122997|123162.5|122962.5|28
1674836700000|2023-01-27 16:25:00|123169.5|122969.5|123160|122960|123170.5|122970.5|123158|122958|24
1674837000000|2023-01-27 16:30:00|123159.5|122959.5|123191|122991|123219.5|123019.5|123158.5|122958.5|39
1674837300000|2023-01-27 16:35:00|123190.5|122990.5|123190.5|122990.5|123191|122991|123188.5|122988.5|8
1674837600000|2023-01-27 16:40:00|123190|122990|123206.5|123006.5|123214.5|123014.5|123181.5|122981.5|30
1674837900000|2023-01-27 16:45:00|123206|123006|123201.5|123001.5|123207|123007|123198.5|122998.5|17
1674838200000|2023-01-27 16:50:00|123201|123001|123201.5|123001.5|123202.5|123002.5|123201|123001|6
1674838500000|2023-01-27 16:55:00|123201|123001|123210.5|123010.5|123210.5|123010.5|123200.5|123000.5|15
1674838800000|2023-01-27 17:00:00|123211|123011|123221|123021|123222|123022|123210.5|123010.5|19
1674839100000|2023-01-27 17:05:00|123220.5|123020.5|123224|123024|123224|123024|123220.5|123020.5|10
1674839400000|2023-01-27 17:10:00|123224.5|123024.5|123213.5|123013.5|123224.5|123024.5|123213.5|123013.5|38
1674839700000|2023-01-27 17:15:00|123213|123013|123210.5|123010.5|123213.5|123013.5|123210.5|123010.5|13
1674840300000|2023-01-27 17:25:00|123209.5|123009.5|123239.5|123039.5|123245.5|123045.5|123209.5|123009.5|20
1674840600000|2023-01-27 17:30:00|123239|123039|123218|123018|123239|123039|123217.5|123017.5|18
1674840900000|2023-01-27 17:35:00|123218.5|123018.5|123218.5|123018.5|123218.5|123018.5|123218|123018|15
1674841200000|2023-01-27 17:40:00|123217|123017|123211.5|123011.5|123217|123017|123210.5|123010.5|31
1674841500000|2023-01-27 17:45:00|123212|123012|123172|122972|123212|123012|123172|122972|39
1674841800000|2023-01-27 17:50:00|123171.5|122971.5|123142|122942|123172.5|122972.5|123134.5|122934.5|19
1674842100000|2023-01-27 17:55:00|123141.5|122941.5|123170.5|122970.5|123170.5|122970.5|123141.5|122941.5|15
1674842400000|2023-01-27 18:00:00|123170|122970|123160|122960|123171.5|122971.5|123158.5|122958.5|77
1674842700000|2023-01-27 18:05:00|123160.5|122960.5|123169|122969|123169|122969|123160|122960|39
1674843000000|2023-01-27 18:10:00|123167|122967|123168.5|122968.5|123170.5|122970.5|123164.5|122964.5|64
1674843300000|2023-01-27 18:15:00|123167|122967|123168.5|122968.5|123170.5|122970.5|123164.5|122964.5|25
1674843600000|2023-01-27 18:20:00|123168|122968|123169|122969|123169|122969|123168|122968|6
1674843900000|2023-01-27 18:25:00|123170|122970|123166|122966|123171.5|122971.5|123165|122965|39
1674844200000|2023-01-27 18:30:00|123166.5|122966.5|123181|122981|123192|122992|123166|122966|38
1674844500000|2023-01-27 18:35:00|123182|122982|123168|122968|123188|122988|123168|122968|68
1674844800000|2023-01-27 18:40:00|123168.5|122968.5|123142|122942|123168.5|122968.5|123141|122941|43
1674845100000|2023-01-27 18:45:00|123141.5|122941.5|123147.5|122947.5|123150.5|122950.5|123141.5|122941.5|22
1674845700000|2023-01-27 18:55:00|123147|122947|123136|122936|123147.5|122947.5|123136|122936|6
1674846000000|2023-01-27 19:00:00|123136.5|122936.5|123127|122927|123137.5|122937.5|123127|122927|45
1674846300000|2023-01-27 19:05:00|123127.5|122927.5|123121|122921|123129|122929|123121|122921|23
1674846600000|2023-01-27 19:10:00|123121.5|122921.5|123123|122923|123132|122982.5|123071|122921.5|26
1674846900000|2023-01-27 19:15:00|123122|122922|123117|122917|123122|122922|123117|122917|3
1674847200000|2023-01-27 19:20:00|123119|122919|123121.5|122921.5|123122|122922|123119|122919|12
1674847500000|2023-01-27 19:25:00|123112|122912|123021.5|122821.5|123112|122912|123012|122812|63
1674847800000|2023-01-27 19:30:00|123021|122821|123028|122828|123035|122835|123020.5|122820.5|27
1674848100000|2023-01-27 19:35:00|123026.5|122826.5|123025|122825|123028|122828|123025|122825|6
1674848400000|2023-01-27 19:40:00|123025.5|122825.5|123029.5|122829.5|123030|122830|123025|122825|8
1674848700000|2023-01-27 19:45:00|123030|122830|123044.5|122844.5|123045|122845|123021|122821|60
1674849000000|2023-01-27 19:50:00|123069.5|122869.5|123041.5|122841.5|123071.5|122871.5|123041.5|122841.5|53
1674849300000|2023-01-27 19:55:00|123042|122842|123015.5|122815.5|123042|122842|123015.5|122815.5|18
1674849600000|2023-01-27 20:00:00|123012|122812|123013.5|122813.5|123015|122815|123012|122812|7
1674849900000|2023-01-27 20:05:00|123014|122814|122995.5|122795.5|123014|122814|122995.5|122795.5|26
1674850200000|2023-01-27 20:10:00|122996|122796|123028|122828|123057|122857|122995.5|122795.5|53
1674850500000|2023-01-27 20:15:00|123026.5|122826.5|123027.5|122827.5|123027.5|122827.5|123025.5|122825.5|6
1674850800000|2023-01-27 20:20:00|123028|122828|123035|122835|123049|122849|123026|122826|34
1674851100000|2023-01-27 20:25:00|123034.5|122834.5|123035|122835|123035|122835|123034.5|122834.5|4
1674851400000|2023-01-27 20:30:00|123033.5|122833.5|123027.5|122827.5|123033.5|122833.5|123027.5|122827.5|10
1674851700000|2023-01-27 20:35:00|123028|122828|123027.5|122827.5|123028|122828|123027.5|122827.5|2
1674852000000|2023-01-27 20:40:00|123029.5|122829.5|123032.5|122832.5|123032.5|122832.5|123029.5|122829.5|4
1674852300000|2023-01-27 20:45:00|123033|122833|123034|122834|123035|122835|123033|122833|11
1674852900000|2023-01-27 20:55:00|123048|122848|123051|122851|123051|122851|123046.5|122846.5|38
1675036800000|2023-01-30 00:00:00|123006.5|122646.5|122897|122697|123051.5|122786|122869|122645|496
1675037100000|2023-01-30 00:05:00|122903|122703|122920.5|122720.5|122955|122755|122880|122680|333
1675037400000|2023-01-30 00:10:00|122921.5|122721.5|122948|122748|122953.5|122753.5|122904|122704|309
1675037700000|2023-01-30 00:15:00|122946.5|122746.5|122823|122723|122952|122791|122819|122710.5|435
1675038000000|2023-01-30 00:20:00|122824|122724|122797|122697|122843|122743|122724.5|122624.5|534
1675038300000|2023-01-30 00:25:00|122795|122695|122760|122660|122823|122723|122755|122655|264
1675038600000|2023-01-30 00:30:00|122763|122663|122795|122695|122795.5|122695.5|122748|122648|353
1675038900000|2023-01-30 00:35:00|122795.5|122695.5|122861.5|122761.5|122865.5|122765.5|122773.5|122673.5|436
1675039200000|2023-01-30 00:40:00|122862|122762|122980.5|122880.5|123000|122900|122862|122762|499
1675039500000|2023-01-30 00:45:00|122981|122881|122931|122831|122981.5|122881.5|122931|122831|228
1675039800000|2023-01-30 00:50:00|122932|122832|122859|122759|122949.5|122849.5|122858|122758|307
1675040100000|2023-01-30 00:55:00|122856|122756|122860.5|122760.5|122897.5|122797.5|122853|122753|411
1675040400000|2023-01-30 01:00:00|122861|122761|122893.5|122793.5|122916|122816|122840.5|122740.5|391
1675040700000|2023-01-30 01:05:00|122896.5|122796.5|122908|122808|122934|122834|122886.5|122786.5|370
1675041000000|2023-01-30 01:10:00|122908.5|122808.5|122922.5|122822.5|122936|122836|122905|122805|315
1675041300000|2023-01-30 01:15:00|122922|122822|122981.5|122881.5|123000.5|122900.5|122914.5|122814.5|427
1675041600000|2023-01-30 01:20:00|122980.5|122880.5|122903|122803|122983.5|122883.5|122878.5|122778.5|363
1675041900000|2023-01-30 01:25:00|122902.5|122802.5|122845|122745|122908.5|122808.5|122844|122744|313
1675042200000|2023-01-30 01:30:00|122849|122749|122940.5|122840.5|122947.5|122847.5|122844.5|122744.5|366
1675042500000|2023-01-30 01:35:00|122942.5|122842.5|122896|122796|122958|122858|122895|122795|338
1675042800000|2023-01-30 01:40:00|122898.5|122798.5|122823|122723|122910.5|122810.5|122822|122722|341
1675043100000|2023-01-30 01:45:00|122821.5|122721.5|122752|122652|122826.5|122726.5|122699.5|122599.5|455
1675043400000|2023-01-30 01:50:00|122751|122651|122759.5|122659.5|122793.5|122693.5|122744|122644|342
1675043700000|2023-01-30 01:55:00|122759|122659|122772|122672|122775.5|122675.5|122718|122618|293
1675044000000|2023-01-30 02:00:00|122780|122680|122844|122744|122848.5|122748.5|122778|122678|331
1675044300000|2023-01-30 02:05:00|122844.5|122744.5|122891|122791|122919.5|122819.5|122844.5|122744.5|383
1675044600000|2023-01-30 02:10:00|122893|122793|122887.5|122787.5|122904.5|122804.5|122849.5|122749.5|337
1675044900000|2023-01-30 02:15:00|122888|122788|122880.5|122780.5|122904|122804|122836|122736|236
1675045200000|2023-01-30 02:20:00|122880|122780|122904|122804|122904|122804|122878|122778|198
1675045500000|2023-01-30 02:25:00|122902|122802|122855|122755|122923.5|122823.5|122822.5|122722.5|292
1675045800000|2023-01-30 02:30:00|122856|122756|122885|122785|122897.5|122797.5|122856|122756|241
1675046100000|2023-01-30 02:35:00|122885.5|122785.5|122915|122815|122937.5|122837.5|122885.5|122785.5|272
1675046400000|2023-01-30 02:40:00|122915.5|122815.5|122864.5|122764.5|122921|122821|122858.5|122758.5|188
1675046700000|2023-01-30 02:45:00|122865|122765|122863|122763|122885.5|122785.5|122855|122755|110
1675047000000|2023-01-30 02:50:00|122865|122765|122868|122768|122870.5|122770.5|122856|122756|79
1675047300000|2023-01-30 02:55:00|122869|122769|122880|122780|122892|122792|122864|122764|142
1675047600000|2023-01-30 03:00:00|122883.5|122783.5|122954.5|122854.5|122959|122859|122883.5|122783.5|269
1675047900000|2023-01-30 03:05:00|122955|122855|122945.5|122845.5|122984|122884|122941.5|122841.5|231
1675048200000|2023-01-30 03:10:00|122945|122845|122899.5|122799.5|122970.5|122870.5|122888.5|122788.5|270
1675048500000|2023-01-30 03:15:00|122900|122800|122934|122834|122941|122841|122897|122797|141
1675048800000|2023-01-30 03:20:00|122933.5|122833.5|122890|122790|122933.5|122833.5|122877.5|122777.5|229
1675049100000|2023-01-30 03:25:00|122890.5|122790.5|122864.5|122764.5|122912.5|122812.5|122853.5|122753.5|261
1675049400000|2023-01-30 03:30:00|122869|122769|122877|122777|122882|122782|122839|122739|277
1675049700000|2023-01-30 03:35:00|122876.5|122776.5|122882.5|122782.5|122897|122797|122856|122756|314
1675050000000|2023-01-30 03:40:00|122882|122782|122855.5|122755.5|122888|122788|122853|122753|216
1675050300000|2023-01-30 03:45:00|122859|122759|122840|122740|122865.5|122765.5|122831.5|122731.5|270
1675050600000|2023-01-30 03:50:00|122840.5|122740.5|122846|122746|122856|122756|122794|122694|439
1675050900000|2023-01-30 03:55:00|122845.5|122745.5|122833|122733|122855|122755|122802|122702|296
1675051200000|2023-01-30 04:00:00|122832.5|122732.5|122785|122685|122847.5|122747.5|122720|122620|439
1675051500000|2023-01-30 04:05:00|122783.5|122683.5|122693.5|122593.5|122816.5|122683.5|122690.5|122542|440
1675051800000|2023-01-30 04:10:00|122695|122595|122666|122566|122759.5|122615|122651|122499|459
1675052100000|2023-01-30 04:15:00|122663|122563|122634.5|122534.5|122698|122593.5|122633|122493|272
1675052400000|2023-01-30 04:20:00|122635|122535|122693.5|122593.5|122716.5|122605.5|122630.5|122508.5|235
1675052700000|2023-01-30 04:25:00|122694|122594|122699.5|122599.5|122713.5|122613.5|122674.5|122574.5|190
1675053000000|2023-01-30 04:30:00|122699|122599|122703.5|122603.5|122706|122606|122688|122588|179
1675053300000|2023-01-30 04:35:00|122703|122603|122684.5|122584.5|122706.5|122606.5|122681|122581|71
1675053600000|2023-01-30 04:40:00|122690|122590|122692|122592|122701.5|122601.5|122681|122581|105
1675053900000|2023-01-30 04:45:00|122691.5|122591.5|122686|122586|122695|122595|122675|122575|120
1675054200000|2023-01-30 04:50:00|122685.5|122585.5|122712|122612|122713.5|122613.5|122685|122585|139
1675054500000|2023-01-30 04:55:00|122711|122611|122737|122637|122772.5|122672.5|122711|122611|232
1675054800000|2023-01-30 05:00:00|122738|122638|122757.5|122657.5|122763|122663|122732.5|122632.5|243
1675055100000|2023-01-30 05:05:00|122756.5|122656.5|122752|122652|122765.5|122665.5|122744|122644|161
1675055400000|2023-01-30 05:10:00|122752.5|122652.5|122743.5|122643.5|122757.5|122657.5|122739.5|122639.5|160
1675055700000|2023-01-30 05:15:00|122744.5|122644.5|122761|122661|122767|122667|122743.5|122643.5|146
1675056000000|2023-01-30 05:20:00|122761.5|122661.5|122757.5|122657.5|122776.5|122676.5|122751.5|122651.5|109
1675056300000|2023-01-30 05:25:00|122758|122658|122764|122664|122782.5|122682.5|122743|122643|234
1675056600000|2023-01-30 05:30:00|122762.5|122662.5|122761|122661|122781|122681|122747.5|122647.5|168
1675056900000|2023-01-30 05:35:00|122760.5|122660.5|122800|122700|122800|122700|122751|122651|253
1675057200000|2023-01-30 05:40:00|122799.5|122699.5|122815|122715|122817.5|122717.5|122773|122673|238
1675057500000|2023-01-30 05:45:00|122814.5|122714.5|122761.5|122661.5|122821|122721|122761|122661|313
1675057800000|2023-01-30 05:50:00|122754|122654|122727|122627|122773|122673|122722.5|122622.5|281
1675058100000|2023-01-30 05:55:00|122728.5|122628.5|122747|122647|122777|122677|122728.5|122628.5|279
1675058400000|2023-01-30 06:00:00|122748|122648|122762|122662|122766.5|122666.5|122732.5|122632.5|231
1675058700000|2023-01-30 06:05:00|122765|122665|122812|122712|122820|122720|122761.5|122661.5|158
1675059000000|2023-01-30 06:10:00|122813|122713|122795.5|122695.5|122819.5|122719.5|122777|122677|284
1675059300000|2023-01-30 06:15:00|122793|122693|122817|122717|122831.5|122731.5|122734|122634|255
1675059600000|2023-01-30 06:20:00|122815.5|122715.5|122680.5|122580.5|122815.5|122715.5|122668|122568|412
1675059900000|2023-01-30 06:25:00|122680|122580|122684|122584|122711.5|122611.5|122646.5|122546.5|256
1675060200000|2023-01-30 06:30:00|122676|122576|122677.5|122577.5|122693.5|122593.5|122667.5|122567.5|174
1675060500000|2023-01-30 06:35:00|122677|122577|122667.5|122567.5|122677|122577|122633|122533|64
1675060800000|2023-01-30 06:40:00|122668|122568|122739|122539|122786.5|122586.5|122667|122536|102
1675061100000|2023-01-30 06:45:00|122739.5|122539.5|122739.5|122539.5|122768|122623|122707|122525.5|100
1675061400000|2023-01-30 06:50:00|122738.5|122538.5|122644|122544|122739|122564.5|122644|122508.5|97
1675061700000|2023-01-30 06:55:00|122644.5|122544.5|122693|122493|122708.5|122560|122619.5|122471.5|144
1675062000000|2023-01-30 07:00:00|122691|122491|122623.5|122523.5|122692.5|122552|122605|122482|112
1675062300000|2023-01-30 07:05:00|122624|122524|122659.5|122459.5|122691|122545.5|122586.5|122459.5|100
1675062600000|2023-01-30 07:10:00|122659|122459|122677.5|122477.5|122714.5|122550|122588|122459|164
1675062900000|2023-01-30 07:15:00|122659.5|122459.5|122843|122643|122843|122643|122605.5|122449|110
1675063200000|2023-01-30 07:20:00|122843.5|122643.5|122820|122620|122851|122669|122763|122576|137
1675063500000|2023-01-30 07:25:00|122821|122621|122833.5|122633.5|122878.5|122678.5|122802.5|122602.5|136
1675063800000|2023-01-30 07:30:00|122834|122634|122824|122624|122835.5|122685|122632|122432|153
1675064100000|2023-01-30 07:35:00|122822.5|122622.5|122829.5|122629.5|122834.5|122634.5|122820.5|122620.5|57
1675064400000|2023-01-30 07:40:00|122828.5|122628.5|122810|122610|122836|122636|122807.5|122607.5|49
1675064700000|2023-01-30 07:45:00|122811|122611|122817.5|122617.5|122825|122625|122811|122611|28
1675065000000|2023-01-30 07:50:00|122815.5|122615.5|122831.5|122631.5|122873|122724|122760|122602.5|82
1675065300000|2023-01-30 07:55:00|122830.5|122630.5|122782|122582|122830.5|122630.5|122766.5|122566.5|102
1675065600000|2023-01-30 08:00:00|122781|122581|122743|122543|122781|122581|122672|122472|204
1675065900000|2023-01-30 08:05:00|122742.5|122542.5|122753|122553|122753|122553|122727.5|122527.5|174
1675066200000|2023-01-30 08:10:00|122754|122554|122812|122612|122861|122661|122754|122554|178
1675066500000|2023-01-30 08:15:00|122813|122613|122689.5|122489.5|122816.5|122675|122635.5|122484.5|139
1675066800000|2023-01-30 08:20:00|122691|122491|122879.5|122679.5|122899.5|122699.5|122683.5|122491|158
1675067100000|2023-01-30 08:25:00|122876|122676|122971|122771|122971.5|122771.5|122835|122635|159
1675067400000|2023-01-30 08:30:00|122970.5|122770.5|122952|122752|122986|122786|122948|122748|226
1675067700000|2023-01-30 08:35:00|122953|122753|122873.5|122673.5|122953|122753|122833|122633|152
1675068000000|2023-01-30 08:40:00|122874.5|122674.5|122840.5|122640.5|122900.5|122700.5|122835.5|122635.5|144
1675068300000|2023-01-30 08:45:00|122842|122642|122900|122700|122900|122700|122805.5|122605.5|77
1675068600000|2023-01-30 08:50:00|122900.5|122700.5|122867|122767|122908.5|122767|122835.5|122679|61
1675068900000|2023-01-30 08:55:00|122867.5|122767.5|122875.5|122775.5|122880|122780|122857.5|122757.5|56
1675069200000|2023-01-30 09:00:00|122871|122771|122884|122684|122925.5|122775|122830.5|122658|105
1675069500000|2023-01-30 09:05:00|122884.5|122684.5|122918.5|122718.5|122919.5|122719.5|122884.5|122684.5|59
1675069800000|2023-01-30 09:10:00|122917.5|122717.5|122876.5|122776.5|122920|122785.5|122875|122717|37
1675070100000|2023-01-30 09:15:00|122877|122777|122884.5|122784.5|122951.5|122794.5|122875|122747|54
1675070400000|2023-01-30 09:20:00|122885|122785|122858.5|122658.5|122896|122788|122856.5|122658.5|45
1675070700000|2023-01-30 09:25:00|122859.5|122659.5|122847.5|122747.5|122922|122757|122843.5|122659|105
1675071000000|2023-01-30 09:30:00|122848.5|122748.5|122886|122686|122886|122750|122829.5|122681|123
1675071300000|2023-01-30 09:35:00|122886.5|122686.5|122884.5|122684.5|122887.5|122687.5|122884|122684|9
1675071600000|2023-01-30 09:40:00|122885|122685|122874|122674|122886|122686|122874|122674|14
1675071900000|2023-01-30 09:45:00|122873|122673|122832.5|122632.5|122873|122673|122813|122613|53
1675072200000|2023-01-30 09:50:00|122833|122633|122832|122632|122833|122633|122831.5|122631.5|6
1675072500000|2023-01-30 09:55:00|122832.5|122632.5|122821.5|122621.5|122833|122633|122821.5|122621.5|7
1675072800000|2023-01-30 10:00:00|122822|122622|122753|122553|122823.5|122623.5|122723|122523|82
1675073100000|2023-01-30 10:05:00|122753.5|122553.5|122789.5|122589.5|122808|122608|122662.5|122462.5|152
1675073400000|2023-01-30 10:10:00|122790|122590|122783|122583|122802.5|122602.5|122775.5|122575.5|68
1675073700000|2023-01-30 10:15:00|122782.5|122582.5|122753.5|122553.5|122782.5|122582.5|122749|122549|31
1675074000000|2023-01-30 10:20:00|122752.5|122552.5|122732.5|122532.5|122752.5|122552.5|122721|122521|60
1675074300000|2023-01-30 10:25:00|122732|122532|122728.5|122528.5|122733.5|122533.5|122726.5|122526.5|47
1675074600000|2023-01-30 10:30:00|122728|122528|122722|122522|122728.5|122528.5|122722|122522|16
1675074900000|2023-01-30 10:35:00|122721.5|122521.5|122746.5|122546.5|122746.5|122546.5|122721.5|122521.5|16
1675075200000|2023-01-30 10:40:00|122747|122547|122746|122546|122747|122547|122746|122546|16
1675075500000|2023-01-30 10:45:00|122732.5|122532.5|122700.5|122500.5|122732.5|122532.5|122700|122500|25
1675075800000|2023-01-30 10:50:00|122702.5|122502.5|122701.5|122501.5|122705.5|122505.5|122697|122497|28
1675076100000|2023-01-30 10:55:00|122701|122501|122705|122505|122709.5|122509.5|122695|122495|36
1675076400000|2023-01-30 11:00:00|122706|122506|122708|122508|122712|122512|122698.5|122498.5|58
1675076700000|2023-01-30 11:05:00|122706.5|122506.5|122737.5|122537.5|122754.5|122554.5|122704.5|122504.5|58
1675077000000|2023-01-30 11:10:00|122736.5|122536.5|122737.5|122537.5|122745.5|122545.5|122725|122525|49
1675077300000|2023-01-30 11:15:00|122738|122538|122737.5|122537.5|122738|122538|122734|122534|22
1675077600000|2023-01-30 11:20:00|122736.5|122536.5|122754|122554|122765.5|122565.5|122736|122536|39
1675077900000|2023-01-30 11:25:00|122751|122551|122734|122534|122760.5|122560.5|122734|122534|67
1675078200000|2023-01-30 11:30:00|122735|122535|122743.5|122543.5|122744|122544|122735|122535|45
1675078500000|2023-01-30 11:35:00|122743|122543|122741.5|122541.5|122743|122543|122737|122537|37
1675078800000|2023-01-30 11:40:00|122741|122541|122741|122541|122742|122542|122738.5|122538.5|34
1675079100000|2023-01-30 11:45:00|122739|122539|122844|122644|122848|122648|122733|122533|91
1675079400000|2023-01-30 11:50:00|122845|122645|122898|122698|122904|122704|122844.5|122644.5|39
1675079700000|2023-01-30 11:55:00|122898.5|122698.5|122807|122607|122898.5|122698.5|122793.5|122593.5|74
1675080000000|2023-01-30 12:00:00|122805.5|122605.5|122745.5|122545.5|122818|122618|122739|122539|135
1675080300000|2023-01-30 12:05:00|122735|122535|122776|122576|122776|122576|122730|122530|109
1675080600000|2023-01-30 12:10:00|122776.5|122576.5|122777|122577|122790|122590|122762.5|122562.5|61
1675080900000|2023-01-30 12:15:00|122776|122576|122758|122558|122776|122576|122758|122558|29
1675081200000|2023-01-30 12:20:00|122758.5|122558.5|122779|122579|122779.5|122579.5|122758.5|122558.5|10
1675081500000|2023-01-30 12:25:00|122779.5|122579.5|122778|122578|122779.5|122579.5|122777.5|122577.5|34
1675081800000|2023-01-30 12:30:00|122786|122586|122817|122617|122817.5|122617.5|122785|122585|17
1675082100000|2023-01-30 12:35:00|122817.5|122617.5|122821.5|122621.5|122823|122623|122817|122617|20
1675082400000|2023-01-30 12:40:00|122819|122619|122816.5|122616.5|122835.5|122635.5|122782.5|122582.5|72
1675082700000|2023-01-30 12:45:00|122816|122616|122763.5|122663.5|122816|122663.5|122755|122600|31
1675083000000|2023-01-30 12:50:00|122764|122664|122753.5|122653.5|122764|122664|122752.5|122652.5|14
1675083300000|2023-01-30 12:55:00|122753|122653|122794.5|122594.5|122808|122658.5|122753|122591.5|28
1675083600000|2023-01-30 13:00:00|122794|122594|122787|122587|122796|122596|122784.5|122584.5|38
1675083900000|2023-01-30 13:05:00|122785|122585|122727.5|122627.5|122785|122627.5|122709.5|122562.5|45
1675084200000|2023-01-30 13:10:00|122723.5|122623.5|122796|122596|122827|122651|122712|122595|45
1675084500000|2023-01-30 13:15:00|122795.5|122595.5|122803|122603|122804|122604|122771.5|122571.5|23
1675084800000|2023-01-30 13:20:00|122809.5|122609.5|122837|122637|122868|122677|122777|122604.5|37
1675085100000|2023-01-30 13:25:00|122838|122638|122794.5|122694.5|122853.5|122695|122794.5|122636.5|32
1675085400000|2023-01-30 13:30:00|122792.5|122692.5|122836.5|122636.5|122842.5|122694.5|122773|122621.5|61
1675085700000|2023-01-30 13:35:00|122838.5|122638.5|122848.5|122648.5|122848.5|122648.5|122838.5|122638.5|25
1675086000000|2023-01-30 13:40:00|122838.5|122638.5|122835.5|122635.5|122860|122660|122827.5|122627.5|32
1675086300000|2023-01-30 13:45:00|122836|122636|122845|122645|122864|122664|122836|122636|43
1675086600000|2023-01-30 13:50:00|122845.5|122645.5|122734|122534|122846|122646|122729|122529|73
1675086900000|2023-01-30 13:55:00|122734.5|122534.5|122770.5|122570.5|122771|122571|122723|122523|95
1675087200000|2023-01-30 14:00:00|122769.5|122569.5|122840|122640|122871.5|122671.5|122765|122565|97
1675087500000|2023-01-30 14:05:00|122839.5|122639.5|122824.5|122624.5|122855|122655|122822.5|122622.5|93
1675087800000|2023-01-30 14:10:00|122825|122625|122828.5|122628.5|122830.5|122630.5|122822.5|122622.5|34
1675088100000|2023-01-30 14:15:00|122829|122629|122920.5|122720.5|122941.5|122788.5|122829|122629|104
1675088400000|2023-01-30 14:20:00|122921.5|122721.5|122934.5|122734.5|122967.5|122767.5|122897.5|122697.5|121
1675088700000|2023-01-30 14:25:00|122939|122739|122869|122669|122942.5|122742.5|122869|122669|47
1675089000000|2023-01-30 14:30:00|122870|122670|122788.5|122588.5|122877|122677|122780.5|122580.5|61
1675089300000|2023-01-30 14:35:00|122787|122587|122777|122577|122787|122587|122771.5|122571.5|58
1675089600000|2023-01-30 14:40:00|122777.5|122577.5|122889.5|122689.5|122889.5|122689.5|122777|122577|75
1675089900000|2023-01-30 14:45:00|122889|122689|122840|122640|122905.5|122705.5|122827|122627|71
1675090200000|2023-01-30 14:50:00|122839.5|122639.5|122884.5|122684.5|122888.5|122688.5|122827.5|122627.5|95
1675090500000|2023-01-30 14:55:00|122881.5|122681.5|122872|122672|122896.5|122696.5|122869.5|122669.5|136
1675090800000|2023-01-30 15:00:00|122872.5|122672.5|122853|122653|122875.5|122675.5|122851.5|122651.5|57
1675091100000|2023-01-30 15:05:00|122839|122639|122844.5|122644.5|122869.5|122669.5|122832|122632|58
1675091400000|2023-01-30 15:10:00|122845|122645|122845.5|122645.5|122853.5|122653.5|122806|122606|74
1675091700000|2023-01-30 15:15:00|122845|122645|122852.5|122652.5|122853.5|122653.5|122832.5|122632.5|62
1675092000000|2023-01-30 15:20:00|122853|122653|122859.5|122659.5|122903|122703|122853|122653|48
1675092300000|2023-01-30 15:25:00|122857.5|122657.5|122858|122658|122901.5|122701.5|122844|122644|66
1675092600000|2023-01-30 15:30:00|122857|122657|122869|122669|122888.5|122688.5|122845|122645|76
1675092900000|2023-01-30 15:35:00|122868|122668|122872.5|122672.5|122874|122674|122866.5|122666.5|44
1675093200000|2023-01-30 15:40:00|122869.5|122669.5|122855|122655|122896.5|122696.5|122834|122634|95
1675093500000|2023-01-30 15:45:00|122855.5|122655.5|122894.5|122694.5|122895|122695|122855.5|122655.5|72
1675093800000|2023-01-30 15:50:00|122895|122695|122928.5|122728.5|122928.5|122753.5|122853.5|122678.5|75
1675094100000|2023-01-30 15:55:00|122928|122728|122893|122693|122928.5|122728.5|122877.5|122677.5|87
1675094400000|2023-01-30 16:00:00|122893.5|122693.5|122906.5|122706.5|122912.5|122712.5|122893.5|122693.5|47
1675094700000|2023-01-30 16:05:00|122907|122707|122937|122737|122940|122740|122905.5|122705.5|27
1675095000000|2023-01-30 16:10:00|122938|122738|122946|122746|122955|122755|122898|122698|117
1675095300000|2023-01-30 16:15:00|122946.5|122746.5|122946|122746|122948.5|122748.5|122943|122743|68
1675095600000|2023-01-30 16:20:00|122948|122748|122959.5|122759.5|122960|122760|122944|122744|40
1675095900000|2023-01-30 16:25:00|122960|122760|122961.5|122761.5|123021|122821|122929.5|122729.5|152
1675096200000|2023-01-30 16:30:00|122969.5|122769.5|122989.5|122789.5|122990|122790|122969.5|122769.5|32
1675096500000|2023-01-30 16:35:00|122990.5|122790.5|122998|122798|123022|122822|122989.5|122789.5|85
1675096800000|2023-01-30 16:40:00|122999|122799|122983|122783|122999.5|122799.5|122975|122775|42
1675097100000|2023-01-30 16:45:00|122984|122784|122992|122792|122992|122792|122983|122783|12
1675097400000|2023-01-30 16:50:00|122992.5|122792.5|123031|122831|123033|122833|122992.5|122792.5|24
1675097700000|2023-01-30 16:55:00|123030.5|122830.5|123016|122816|123032.5|122832.5|123016|122816|36
1675098000000|2023-01-30 17:00:00|123016.5|122816.5|122982|122782|123016.5|122816.5|122978.5|122778.5|9
1675098300000|2023-01-30 17:05:00|122985|122785|123016.5|122816.5|123017|122817|122985|122785|6
1675098600000|2023-01-30 17:10:00|123016|122816|123028|122828|123028.5|122828.5|123015.5|122815.5|14
1675098900000|2023-01-30 17:15:00|123029|122829|123034.5|122834.5|123034.5|122834.5|123028.5|122828.5|9
1675099200000|2023-01-30 17:20:00|123033.5|122833.5|122983.5|122783.5|123038|122838|122983.5|122783.5|31
1675099500000|2023-01-30 17:25:00|122977|122777|123030.5|122830.5|123055|122855|122976.5|122776.5|38
1675099800000|2023-01-30 17:30:00|123031|122831|123030.5|122830.5|123031|122831|123029.5|122829.5|5
1675100100000|2023-01-30 17:35:00|123029.5|122829.5|123030|122830|123030|122830|123029.5|122829.5|2
1675100400000|2023-01-30 17:40:00|123017.5|122817.5|123015.5|122815.5|123017.5|122817.5|123013.5|122813.5|44
1675100700000|2023-01-30 17:45:00|123016.5|122816.5|122983|122783|123021|122821|122980.5|122780.5|46
1675101000000|2023-01-30 17:50:00|122983.5|122783.5|123002.5|122802.5|123007.5|122807.5|122982|122782|25
1675101300000|2023-01-30 17:55:00|123002|122802|123009|122809|123010|122810|122996.5|122796.5|27
1675101600000|2023-01-30 18:00:00|123014|122814|123023.5|122823.5|123025|122825|123014|122814|15
1675101900000|2023-01-30 18:05:00|123023|122823|123019|122819|123023|122823|123015|122815|26
1675102200000|2023-01-30 18:10:00|123019.5|122819.5|123021.5|122821.5|123023|122823|123019.5|122819.5|13
1675102500000|2023-01-30 18:15:00|123022|122822|123014|122814|123023|122823|123013|122813|38
1675102800000|2023-01-30 18:20:00|123013.5|122813.5|123013.5|122813.5|123015|122815|123011.5|122811.5|52
1675103100000|2023-01-30 18:25:00|123015|122815|123013.5|122813.5|123015|122815|123012.5|122812.5|14
1675103400000|2023-01-30 18:30:00|123014.5|122814.5|123018.5|122818.5|123019|122819|123009.5|122809.5|15
1675103700000|2023-01-30 18:35:00|123019|122819|123019|122819|123019.5|122819.5|123017|122817|10
1675104000000|2023-01-30 18:40:00|123018|122818|123018|122818|123020|122820|123017|122817|12
1675104300000|2023-01-30 18:45:00|123018.5|122818.5|123063.5|122863.5|123065.5|122865.5|123018|122818|57
1675104600000|2023-01-30 18:50:00|123062.5|122862.5|123031|122831|123063|122863|123031|122831|29
1675104900000|2023-01-30 18:55:00|123031.5|122831.5|123004.5|122804.5|123033|122833|123004.5|122804.5|42
1675105200000|2023-01-30 19:00:00|123003|122803|123000.5|122800.5|123003|122803|123000.5|122800.5|7
1675105500000|2023-01-30 19:05:00|123001|122801|123002.5|122802.5|123004.5|122804.5|123001|122801|10
1675105800000|2023-01-30 19:10:00|123011.5|122811.5|123040|122840|123040|122840|123009.5|122809.5|63
1675106100000|2023-01-30 19:15:00|123041.5|122841.5|123043|122843|123043|122843|123040|122840|22
1675106400000|2023-01-30 19:20:00|123059|122859|123056|122856|123060|122860|123053|122853|35
1675106700000|2023-01-30 19:25:00|123055.5|122855.5|123064.5|122864.5|123070|122870|123055.5|122855.5|27
1675107000000|2023-01-30 19:30:00|123067.5|122867.5|123079.5|122879.5|123086.5|122886.5|123064.5|122864.5|58
1675107300000|2023-01-30 19:35:00|123076.5|122876.5|123063|122863|123077.5|122877.5|123060|122860|60
1675107600000|2023-01-30 19:40:00|123063.5|122863.5|123061|122861|123066.5|122866.5|123058.5|122858.5|26
1675107900000|2023-01-30 19:45:00|123064|122864|123061|122861|123064.5|122864.5|123057.5|122857.5|49
1675108200000|2023-01-30 19:50:00|123070|122870|123117|122917|123127|122927|123070|122870|85
1675108500000|2023-01-30 19:55:00|123116.5|122916.5|123130|122930|123138.5|122938.5|123116.5|122916.5|48
1675108800000|2023-01-30 20:00:00|123130.5|122930.5|123113|122913|123130.5|122930.5|123099.5|122899.5|32
1675109100000|2023-01-30 20:05:00|123113.5|122913.5|123118.5|122918.5|123118.5|122918.5|123113|122913|4
1675109400000|2023-01-30 20:10:00|123119.5|122919.5|123089|122889|123125|122925|123089|122889|21
1675109700000|2023-01-30 20:15:00|123092|122892|123107.5|122907.5|123117.5|122917.5|123092|122892|32
1675110000000|2023-01-30 20:20:00|123107|122907|123077.5|122977.5|123117.5|122977.5|123072.5|122907|17
1675110300000|2023-01-30 20:25:00|123078|122978|123077.5|122977.5|123122.5|122978|123067|122917|11
1675110600000|2023-01-30 20:30:00|123075.5|122975.5|123106|122906|123121|122976|123075|122905.5|20
1675110900000|2023-01-30 20:35:00|123105.5|122905.5|123111|122911|123125.5|122925.5|123105.5|122905.5|26
1675111200000|2023-01-30 20:40:00|123110.5|122910.5|123122|122922|123122|122922|123110.5|122910.5|25
1675111500000|2023-01-30 20:45:00|123122.5|122922.5|123148.5|122948.5|123149|122949|123122.5|122922.5|17
1675111800000|2023-01-30 20:50:00|123149|122949|123147.5|122947.5|123149|122949|123147.5|122947.5|4
1675112100000|2023-01-30 20:55:00|123140|122940|123162|122962|123163.5|122963.5|123140|122940|6
1675123200000|2023-01-31 00:00:00|123344.5|122984.5|123159|122959|123377|123090.5|123149|122913.5|321
1675123500000|2023-01-31 00:05:00|123159.5|122959.5|123083|122883|123165.5|122965.5|123081.5|122881.5|345
1675123800000|2023-01-31 00:10:00|123082|122882|123022.5|122922.5|123103.5|122953.5|122979.5|122879.5|331
1675124100000|2023-01-31 00:15:00|123023|122923|123007.5|122907.5|123056.5|122956.5|122982.5|122882.5|357
1675124400000|2023-01-31 00:20:00|123010.5|122910.5|123025.5|122925.5|123035.5|122935.5|122980|122880|223
1675124700000|2023-01-31 00:25:00|123024|122924|123003.5|122903.5|123033.5|122933.5|123003.5|122903.5|275
1675125000000|2023-01-31 00:30:00|123008.5|122908.5|123012|122912|123057|122957|123004.5|122904.5|373
1675125300000|2023-01-31 00:35:00|123013.5|122913.5|122965|122865|123035.5|122935.5|122964|122864|296
1675125600000|2023-01-31 00:40:00|122970|122870|123006.5|122906.5|123006.5|122906.5|122951|122851|223
1675125900000|2023-01-31 00:45:00|123007.5|122907.5|123032.5|122932.5|123036.5|122936.5|122988.5|122888.5|256
1675126200000|2023-01-31 00:50:00|123033.5|122933.5|123004.5|122904.5|123050|122950|123004.5|122904.5|302
1675126500000|2023-01-31 00:55:00|123002|122902|122978|122878|123010|122910|122955|122855|302
1675126800000|2023-01-31 01:00:00|122977|122877|122929.5|122829.5|122977|122877|122899|122799|285
1675127100000|2023-01-31 01:05:00|122930|122830|122926|122826|122968.5|122868.5|122926|122826|287
1675127400000|2023-01-31 01:10:00|122926.5|122826.5|122930|122830|122938.5|122838.5|122894|122794|250
1675127700000|2023-01-31 01:15:00|122929.5|122829.5|122902|122802|122950.5|122850.5|122893.5|122793.5|251
1675128000000|2023-01-31 01:20:00|122903|122803|122920.5|122820.5|122938|122838|122898|122798|253
1675128300000|2023-01-31 01:25:00|122923.5|122823.5|122954|122854|122989.5|122889.5|122903|122803|272
1675128600000|2023-01-31 01:30:00|122954.5|122854.5|122970.5|122870.5|122979.5|122879.5|122902|122802|340
1675128900000|2023-01-31 01:35:00|122971.5|122871.5|122823.5|122723.5|122982.5|122882.5|122808|122708|384
1675129200000|2023-01-31 01:40:00|122821.5|122721.5|122841.5|122741.5|122873.5|122773.5|122795.5|122695.5|407
1675129500000|2023-01-31 01:45:00|122840|122740|122815.5|122715.5|122842.5|122742.5|122744.5|122644.5|410
1675129800000|2023-01-31 01:50:00|122813.5|122713.5|122834.5|122734.5|122859.5|122759.5|122784.5|122684.5|393
1675130100000|2023-01-31 01:55:00|122835|122735|122836.5|122736.5|122845|122745|122809|122709|249
1675130400000|2023-01-31 02:00:00|122837|122737|122857|122757|122875|122775|122834|122734|353
1675130700000|2023-01-31 02:05:00|122858|122758|122909.5|122809.5|122910.5|122810.5|122845.5|122745.5|253
1675131000000|2023-01-31 02:10:00|122911.5|122811.5|122903.5|122803.5|122914.5|122814.5|122887.5|122787.5|185
1675131300000|2023-01-31 02:15:00|122904.5|122804.5|122849|122749|122906.5|122806.5|122840|122740|411
1675131600000|2023-01-31 02:20:00|122848.5|122748.5|122898|122798|122899.5|122799.5|122837|122737|356
1675131900000|2023-01-31 02:25:00|122897.5|122797.5|122899|122799|122916.5|122816.5|122883.5|122783.5|249
1675132200000|2023-01-31 02:30:00|122898.5|122798.5|122855|122755|122917|122817|122854.5|122754.5|196
1675132500000|2023-01-31 02:35:00|122854|122754|122876.5|122776.5|122895|122795|122848|122748|280
1675132800000|2023-01-31 02:40:00|122875.5|122775.5|122895|122795|122913|122813|122874|122774|203
1675133100000|2023-01-31 02:45:00|122898.5|122798.5|122891.5|122791.5|122899.5|122799.5|122871.5|122771.5|192
1675133400000|2023-01-31 02:50:00|122892|122792|122878|122778|122903.5|122803.5|122873|122773|114
1675133700000|2023-01-31 02:55:00|122878.5|122778.5|122837.5|122737.5|122880.5|122780.5|122832|122732|231
1675134000000|2023-01-31 03:00:00|122824|122724|122855|122755|122858|122758|122799.5|122699.5|311
1675134300000|2023-01-31 03:05:00|122855.5|122755.5|122913.5|122813.5|122914|122814|122855.5|122755.5|101
1675134600000|2023-01-31 03:10:00|122912.5|122812.5|122953.5|122853.5|122963.5|122863.5|122912|122812|200
1675134900000|2023-01-31 03:15:00|122954|122854|122948.5|122848.5|122963.5|122863.5|122933.5|122833.5|190
1675135200000|2023-01-31 03:20:00|122947.5|122847.5|122927.5|122827.5|122954.5|122854.5|122927.5|122827.5|159
1675135500000|2023-01-31 03:25:00|122922.5|122822.5|122957|122857|122957|122857|122917.5|122817.5|163
1675135800000|2023-01-31 03:30:00|122960|122860|123019|122919|123019|122919|122948|122848|257
1675136100000|2023-01-31 03:35:00|123021.5|122921.5|123030|122930|123037|122937|122995.5|122895.5|173
1675136400000|2023-01-31 03:40:00|123030.5|122930.5|123081|122981|123087|122987|123010|122910|229
1675136700000|2023-01-31 03:45:00|123080|122980|123061.5|122961.5|123084|122984|123056.5|122956.5|176
1675137000000|2023-01-31 03:50:00|123061|122961|123053|122953|123070|122970|123046.5|122946.5|204
1675137300000|2023-01-31 03:55:00|123056|122956|123065.5|122965.5|123073|122973|123007|122907|208
1675137600000|2023-01-31 04:00:00|123066|122966|123060.5|122960.5|123079|122979|123051|122951|148
1675137900000|2023-01-31 04:05:00|123062.5|122962.5|123124.5|123024.5|123124.5|123024.5|123056|122956|230
1675138200000|2023-01-31 04:10:00|123126.5|123026.5|123119|123019|123133.5|123033.5|123104.5|123004.5|282
1675138500000|2023-01-31 04:15:00|123118.5|123018.5|123126.5|123026.5|123134.5|123034.5|123115|123015|179
1675138800000|2023-01-31 04:20:00|123124|123024|123052.5|122952.5|123127.5|123027.5|123052.5|122952.5|226
1675139100000|2023-01-31 04:25:00|123055|122955|123087|122987|123094|122994|123055|122955|186
1675139400000|2023-01-31 04:30:00|123086.5|122986.5|123093|122993|123101|123001|123074.5|122974.5|207
1675139700000|2023-01-31 04:35:00|123093.5|122993.5|123104.5|123004.5|123113|123013|123093.5|122993.5|114
1675140000000|2023-01-31 04:40:00|123106|123006|123086|122986|123112.5|123012.5|123077.5|122977.5|165
1675140300000|2023-01-31 04:45:00|123085|122985|123070.5|122970.5|123086.5|122986.5|123069.5|122969.5|83
1675140600000|2023-01-31 04:50:00|123071|122971|123084|122984|123086.5|122986.5|123057|122957|138
1675140900000|2023-01-31 04:55:00|123083|122983|123065|122965|123087.5|122987.5|123058.5|122958.5|111
1675141200000|2023-01-31 05:00:00|123062|122962|123058.5|122958.5|123079|122979|123056.5|122956.5|124
1675141500000|2023-01-31 05:05:00|123059|122959|123073|122973|123086.5|122986.5|123052|122952|165
1675141800000|2023-01-31 05:10:00|123074|122974|123104|123004|123105|123005|123069|122969|204
1675142100000|2023-01-31 05:15:00|123104.5|123004.5|123079|122979|123105.5|123005.5|123068|122968|161
1675142400000|2023-01-31 05:20:00|123078.5|122978.5|123033.5|122933.5|123078.5|122978.5|123027.5|122927.5|188
1675142700000|2023-01-31 05:25:00|123031.5|122931.5|122964|122864|123047|122947|122954.5|122854.5|289
1675143000000|2023-01-31 05:30:00|122966|122866|122993.5|122893.5|123013.5|122913.5|122966|122866|296
1675143300000|2023-01-31 05:35:00|122991.5|122891.5|123009|122909|123016|122916|122986|122886|207
1675143600000|2023-01-31 05:40:00|123010|122910|123037.5|122937.5|123046.5|122946.5|123005|122905|191
1675143900000|2023-01-31 05:45:00|123031|122931|123060.5|122960.5|123069|122969|123022|122922|241
1675144200000|2023-01-31 05:50:00|123060|122960|123052.5|122952.5|123070.5|122970.5|123041.5|122941.5|195
1675144500000|2023-01-31 05:55:00|123052|122952|123046.5|122946.5|123053|122953|123019.5|122919.5|166
1675144800000|2023-01-31 06:00:00|123047|122947|123124.5|123024.5|123145|123045|123047|122947|383
1675145100000|2023-01-31 06:05:00|123125.5|123025.5|123081.5|122981.5|123129.5|123029.5|123081|122981|337
1675145400000|2023-01-31 06:10:00|123080.5|122980.5|123000|122900|123086|122986|122961|122861|390
1675145700000|2023-01-31 06:15:00|123002|122902|123093.5|122993.5|123098.5|122998.5|122993|122893|332
1675146000000|2023-01-31 06:20:00|123093|122993|123113|123013|123113.5|123013.5|123024|122924|263
1675146300000|2023-01-31 06:25:00|123117|123017|123133|123033|123159.5|123059.5|123112|123012|313
1675146600000|2023-01-31 06:30:00|123136.5|123036.5|123103.5|123003.5|123147|123045|123089|122947|209
1675146900000|2023-01-31 06:35:00|123111.5|123011.5|123132.5|123032.5|123140|123040|123111.5|123011.5|69
1675147200000|2023-01-31 06:40:00|123132|123032|123080|122980|123134.5|123034.5|123060|122915.5|61
1675147500000|2023-01-31 06:45:00|123079.5|122979.5|123076|122976|123098.5|122998.5|123007|122907|118
1675147800000|2023-01-31 06:50:00|123076.5|122976.5|123017.5|122917.5|123076.5|122976.5|123017.5|122917.5|73
1675148100000|2023-01-31 06:55:00|123016|122916|123032|122932|123039|122939|122993.5|122893.5|82
1675148400000|2023-01-31 07:00:00|123036|122936|123040|122940|123062|122962|123014.5|122914.5|132
1675148700000|2023-01-31 07:05:00|123040.5|122940.5|123127|123027|123130.5|123030.5|123040.5|122940.5|100
1675149000000|2023-01-31 07:10:00|123141|123041|123152.5|123052.5|123190|123090|123132|123032|126
1675149300000|2023-01-31 07:15:00|123202|123002|123167|122967|123216|123023|123094|122934|182
1675149600000|2023-01-31 07:20:00|123166.5|122966.5|123126.5|123026.5|123166.5|123029.5|123100.5|122959.5|110
1675149900000|2023-01-31 07:25:00|123126|123026|123243.5|123043.5|123247|123047|123122|122967.5|101
1675150200000|2023-01-31 07:30:00|123245|123045|123230.5|123030.5|123246.5|123091.5|123108.5|122959|99
1675150500000|2023-01-31 07:35:00|123230|123030|123213.5|123113.5|123284|123136.5|123204|123030|105
1675150800000|2023-01-31 07:40:00|123202|123102|123197.5|122997.5|123242|123102|123179|122979|125
1675151100000|2023-01-31 07:45:00|123201.5|123001.5|123101.5|122901.5|123216|123062|123036|122875|142
1675151400000|2023-01-31 07:50:00|123102|122902|123145|122945|123177.5|122977.5|123093.5|122893.5|164
1675151700000|2023-01-31 07:55:00|123114|123014|123244|123044|123244.5|123044.5|123114|122956|129
1675152000000|2023-01-31 08:00:00|123243.5|123043.5|123279|123079|123302.5|123102.5|123231.5|123031.5|137
1675152300000|2023-01-31 08:05:00|123278.5|123078.5|123342.5|123142.5|123451.5|123271.5|123230|123076|182
1675152600000|2023-01-31 08:10:00|123342|123142|123315.5|123215.5|123371|123229.5|123296|123136.5|101
1675152900000|2023-01-31 08:15:00|123316|123216|123351|123251|123359.5|123259.5|123291.5|123191.5|121
1675153200000|2023-01-31 08:20:00|123352|123252|123416.5|123316.5|123476.5|123376.5|123352|123252|134
1675153500000|2023-01-31 08:25:00|123417|123317|123519|123419|123551|123451|123400.5|123268.5|169
1675153800000|2023-01-31 08:30:00|123501.5|123401.5|123532|123432|123541.5|123441.5|123501.5|123401.5|139
1675154100000|2023-01-31 08:35:00|123576.5|123376.5|123540.5|123440.5|123576.5|123463.5|123515.5|123376.5|144
1675154400000|2023-01-31 08:40:00|123559|123459|123627|123427|123645.5|123468.5|123538|123411|146
1675154700000|2023-01-31 08:45:00|123626.5|123426.5|123592.5|123392.5|123626.5|123472|123472.5|123314|100
1675155000000|2023-01-31 08:50:00|123592|123392|123599.5|123399.5|123601.5|123401.5|123580.5|123380.5|70
1675155300000|2023-01-31 08:55:00|123600.5|123400.5|123600|123500|123643|123500|123578.5|123400.5|77
1675155600000|2023-01-31 09:00:00|123599|123499|123632|123532|123658|123558|123596.5|123496.5|98
1675155900000|2023-01-31 09:05:00|123627.5|123527.5|123599|123499|123627.5|123527.5|123576|123476|65
1675156200000|2023-01-31 09:10:00|123599.5|123499.5|123581|123481|123601|123501|123572.5|123472.5|71
1675156500000|2023-01-31 09:15:00|123580.5|123480.5|123609|123509|123614.5|123514.5|123580.5|123480.5|44
1675156800000|2023-01-31 09:20:00|123608.5|123508.5|123609|123509|123669.5|123527.5|123589|123469.5|53
1675157100000|2023-01-31 09:25:00|123608.5|123508.5|123580.5|123480.5|123659|123508.5|123572|123434.5|60
1675157400000|2023-01-31 09:30:00|123581|123481|123576|123476|123637.5|123488.5|123576|123419.5|26
1675157700000|2023-01-31 09:35:00|123574|123474|123522.5|123422.5|123577|123477|123502|123360|67
1675158000000|2023-01-31 09:40:00|123521.5|123421.5|123546|123446|123596.5|123446|123521.5|123352|34
1675158300000|2023-01-31 09:45:00|123546.5|123446.5|123519|123419|123562.5|123462.5|123518|123418|53
1675158600000|2023-01-31 09:50:00|123518.5|123418.5|123543.5|123443.5|123556.5|123456.5|123507.5|123407.5|67
1675158900000|2023-01-31 09:55:00|123544|123444|123583|123483|123641.5|123485.5|123543|123420.5|83
1675159200000|2023-01-31 10:00:00|123582|123482|123651|123551|123657.5|123557.5|123574|123474|59
1675159500000|2023-01-31 10:05:00|123650.5|123550.5|123661.5|123561.5|123663.5|123563.5|123647.5|123547.5|20
1675159800000|2023-01-31 10:10:00|123658|123558|123665|123565|123666|123566|123655.5|123555.5|22
1675160100000|2023-01-31 10:15:00|123664|123564|123676.5|123576.5|123701.5|123601.5|123661|123561|36
1675160400000|2023-01-31 10:20:00|123676|123576|123726|123626|123749|123649|123676|123576|93
1675160700000|2023-01-31 10:25:00|123729.5|123629.5|123779|123679|123780|123680|123709.5|123609.5|91
1675161000000|2023-01-31 10:30:00|123775|123675|123813.5|123613.5|123899|123748|123772|123613.5|140
1675161300000|2023-01-31 10:35:00|123813|123613|123775|123575|123833|123633|123703.5|123503.5|135
1675161600000|2023-01-31 10:40:00|123771|123571|123697.5|123597.5|123772|123613|123696.5|123531|67
1675161900000|2023-01-31 10:45:00|123697|123597|123714.5|123614.5|123724|123624|123697|123597|31
1675162200000|2023-01-31 10:50:00|123714|123614|123748.5|123648.5|123792|123648.5|123691|123590.5|40
1675162500000|2023-01-31 10:55:00|123749.5|123649.5|123801.5|123701.5|123802.5|123702.5|123749.5|123649.5|48
1675162800000|2023-01-31 11:00:00|123802|123702|123783|123683|123803|123703|123783|123683|18
1675163100000|2023-01-31 11:05:00|123783.5|123683.5|123787.5|123587.5|123787.5|123684|123707.5|123507.5|71
1675163400000|2023-01-31 11:10:00|123788|123588|123775|123575|123790|123590|123759|123559|37
1675163700000|2023-01-31 11:15:00|123775.5|123575.5|123740.5|123540.5|123776|123576|123739|123539|39
1675164000000|2023-01-31 11:20:00|123741|123541|123782.5|123582.5|123785|123585|123741|123541|33
1675164300000|2023-01-31 11:25:00|123783.5|123583.5|123812|123612|123817.5|123617.5|123783.5|123583.5|56
1675164600000|2023-01-31 11:30:00|123812.5|123612.5|123836|123636|123869|123669|123812|123612|69
1675164900000|2023-01-31 11:35:00|123835.5|123635.5|123786|123586|123836.5|123636.5|123753.5|123553.5|94
1675165200000|2023-01-31 11:40:00|123783|123583|123771|123571|123783|123583|123702.5|123502.5|90
1675165500000|2023-01-31 11:45:00|123771.5|123571.5|123707|123507|123773|123573|123691|123491|54
1675165800000|2023-01-31 11:50:00|123704|123504|123706|123506|123735|123535|123652|123452|189
1675166100000|2023-01-31 11:55:00|123705.5|123505.5|123595|123395|123722.5|123522.5|123561|123361|215
1675166400000|2023-01-31 12:00:00|123595.5|123395.5|123519|123319|123651|123451|123466|123266|227
1675166700000|2023-01-31 12:05:00|123519.5|123319.5|123620|123420|123625.5|123425.5|123444|123282|109
1675167000000|2023-01-31 12:10:00|123620.5|123420.5|123561.5|123361.5|123629|123429|123548|123348|132
1675167300000|2023-01-31 12:15:00|123560.5|123360.5|123536.5|123336.5|123643.5|123443.5|123536.5|123336.5|150
1675167600000|2023-01-31 12:20:00|123536|123336|123528|123328|123545|123345|123512.5|123312.5|28
1675167900000|2023-01-31 12:25:00|123528.5|123328.5|123544.5|123344.5|123549.5|123349.5|123504|123304|76
1675168200000|2023-01-31 12:30:00|123534|123334|123486.5|123286.5|123550|123350|123465|123265|71
1675168500000|2023-01-31 12:35:00|123488.5|123288.5|123435|123335|123505|123352.5|123435|123288|56
1675168800000|2023-01-31 12:40:00|123438.5|123338.5|123493|123293|123517.5|123372.5|123435|123289.5|78
1675169100000|2023-01-31 12:45:00|123493.5|123293.5|123536.5|123336.5|123536.5|123336.5|123492.5|123292.5|22
1675169400000|2023-01-31 12:50:00|123532.5|123332.5|123554|123354|123554|123354|123505.5|123305.5|53
1675169700000|2023-01-31 12:55:00|123517.5|123317.5|123557|123357|123557|123357|123515|123315|51
1675170000000|2023-01-31 13:00:00|123557.5|123357.5|123559|123359|123566|123366|123557.5|123357.5|27
1675170300000|2023-01-31 13:05:00|123557.5|123357.5|123556.5|123356.5|123557.5|123357.5|123546.5|123346.5|13
1675170600000|2023-01-31 13:10:00|123555.5|123355.5|123555|123355|123556|123356|123554.5|123354.5|10
1675170900000|2023-01-31 13:15:00|123555.5|123355.5|123532|123332|123555.5|123355.5|123512.5|123312.5|41
1675171200000|2023-01-31 13:20:00|123532.5|123332.5|123590.5|123390.5|123590.5|123390.5|123532.5|123332.5|88
1675171500000|2023-01-31 13:25:00|123595|123395|123638|123407|123643|123443|123575.5|123371|67
1675171800000|2023-01-31 13:30:00|123632|123402|123448.5|123248.5|123632|123402|123371|123134|248
1675172100000|2023-01-31 13:35:00|123447.5|123247.5|123397.5|123197.5|123505|123305|123376|123176|137
1675172400000|2023-01-31 13:40:00|123382|123182|123476|123269|123503|123303|123378.5|123178.5|156
1675172700000|2023-01-31 13:45:00|123477|123268|123383|123183|123477|123268|123382|123182|118
1675173000000|2023-01-31 13:50:00|123383.5|123183.5|123328.5|123128.5|123386|123186|123323|123123|40
1675173300000|2023-01-31 13:55:00|123335.5|123135.5|123384.5|123184.5|123402|123202|123335.5|123135.5|120
1675173600000|2023-01-31 14:00:00|123385|123185|123362|123162|123488|123288|123360.5|123160.5|132
1675173900000|2023-01-31 14:05:00|123363|123163|123377.5|123177.5|123383|123183|123352.5|123152.5|85
1675174200000|2023-01-31 14:10:00|123377|123177|123377|123177|123379|123179|123375.5|123175.5|50
1675174500000|2023-01-31 14:15:00|123377.5|123177.5|123398.5|123198.5|123413.5|123213.5|123376.5|123176.5|39
1675174800000|2023-01-31 14:20:00|123399|123199|123391.5|123191.5|123399.5|123199.5|123391.5|123191.5|34
1675175100000|2023-01-31 14:25:00|123395|123195|123430.5|123230.5|123439|123239|123388.5|123188.5|90
1675175400000|2023-01-31 14:30:00|123430|123230|123389|123189|123430|123230|123314|123114|77
1675176000000|2023-01-31 14:40:00|123508.5|123308.5|123454|123254|123509|123343|123442|123254|39
1675176300000|2023-01-31 14:45:00|123455|123255|123502|123302|123502|123302|123454|123254|57
1675176600000|2023-01-31 14:50:00|123502.5|123302.5|123478|123278|123511|123311|123478|123278|41
1675176900000|2023-01-31 14:55:00|123474.5|123274.5|123486|123286|123486.5|123314.5|123391|123253|69
1675177200000|2023-01-31 15:00:00|123485.5|123285.5|123433.5|123333.5|123490.5|123340|123421.5|123252.5|72
1675177500000|2023-01-31 15:05:00|123433|123333|123463|123363|123479.5|123373|123419.5|123271.5|62
1675177800000|2023-01-31 15:10:00|123472.5|123372.5|123536|123336|123538.5|123373.5|123471.5|123323|37
1675178100000|2023-01-31 15:15:00|123538|123338|123520|123320|123541|123341|123517.5|123317.5|32
1675178400000|2023-01-31 15:20:00|123524.5|123324.5|123514.5|123314.5|123543.5|123343.5|123489|123289|68
1675178700000|2023-01-31 15:25:00|123515|123315|123497.5|123297.5|123562|123362|123488.5|123288.5|46
1675179000000|2023-01-31 15:30:00|123497|123297|123465.5|123265.5|123502.5|123302.5|123441.5|123241.5|89
1675179300000|2023-01-31 15:35:00|123465|123265|123460|123260|123469.5|123269.5|123381.5|123181.5|143
1675179600000|2023-01-31 15:40:00|123456.5|123256.5|123436|123236|123456.5|123256.5|123407|123207|59
1675179900000|2023-01-31 15:45:00|123447|123247|123415|123215|123471|123271|123387|123187|79
1675180200000|2023-01-31 15:50:00|123416|123216|123432.5|123232.5|123439|123239|123389.5|123189.5|45
1675180500000|2023-01-31 15:55:00|123431.5|123231.5|123371|123171|123434.5|123234.5|123350|123150|67
1675180800000|2023-01-31 16:00:00|123371.5|123171.5|123412.5|123212.5|123431|123231|123363|123163|120
1675181100000|2023-01-31 16:05:00|123411.5|123211.5|123361.5|123161.5|123429|123229|123355.5|123155.5|98
1675181400000|2023-01-31 16:10:00|123361|123161|123396.5|123196.5|123398.5|123198.5|123361|123161|52
1675181700000|2023-01-31 16:15:00|123397|123197|123378.5|123178.5|123397|123197|123358|123158|66
1675182000000|2023-01-31 16:20:00|123368|123168|123349.5|123149.5|123374|123174|123346|123146|58
1675182300000|2023-01-31 16:25:00|123349|123149|123345.5|123145.5|123352.5|123152.5|123345|123145|34
1675182600000|2023-01-31 16:30:00|123343|123143|123329.5|123129.5|123356|123156|123321|123121|65
1675182900000|2023-01-31 16:35:00|123324|123124|123306.5|123106.5|123324|123124|123306.5|123106.5|15
1675183200000|2023-01-31 16:40:00|123307.5|123107.5|123312.5|123112.5|123312.5|123112.5|123306|123106|7
1675183500000|2023-01-31 16:45:00|123313|123113|123330|123130|123330.5|123130.5|123293|123093|49
1675183800000|2023-01-31 16:50:00|123329.5|123129.5|123346.5|123146.5|123359|123159|123326|123126|62
1675184100000|2023-01-31 16:55:00|123345.5|123145.5|123345.5|123145.5|123346.5|123146.5|123335.5|123135.5|96
1675184400000|2023-01-31 17:00:00|123345|123145|123363.5|123163.5|123364|123164|123342|123142|90
1675184700000|2023-01-31 17:05:00|123364|123164|123351.5|123151.5|123369|123169|123351|123151|50
1675185000000|2023-01-31 17:10:00|123351|123151|123313.5|123113.5|123351|123151|123312.5|123112.5|49
1675185300000|2023-01-31 17:15:00|123313|123113|123299.5|123099.5|123313.5|123113.5|123290|123090|87
1675185600000|2023-01-31 17:20:00|123299|123099|123298.5|123098.5|123305|123105|123274|123074|57
1675185900000|2023-01-31 17:25:00|123299|123099|123300.5|123100.5|123303|123103|123295.5|123095.5|56
1675186200000|2023-01-31 17:30:00|123300|123100|123291|123091|123304.5|123104.5|123288.5|123088.5|27
1675186500000|2023-01-31 17:35:00|123290.5|123090.5|123292.5|123092.5|123292.5|123092.5|123290|123090|10
1675186800000|2023-01-31 17:40:00|123293.5|123093.5|123298|123098|123298|123098|123293.5|123093.5|19
1675187100000|2023-01-31 17:45:00|123297.5|123097.5|123268|123068|123298.5|123098.5|123266.5|123066.5|65
1675187400000|2023-01-31 17:50:00|123268.5|123068.5|123269.5|123069.5|123269.5|123069.5|123268|123068|12
1675187700000|2023-01-31 17:55:00|123269|123069|123273.5|123073.5|123274|123074|123269|123069|6
1675188000000|2023-01-31 18:00:00|123273|123073|123261.5|123061.5|123273.5|123073.5|123261.5|123061.5|14
1675188300000|2023-01-31 18:05:00|123261|123061|123259.5|123059.5|123261.5|123061.5|123259.5|123059.5|5
1675188600000|2023-01-31 18:10:00|123260|123060|123261.5|123061.5|123262.5|123062.5|123259.5|123059.5|9
1675188900000|2023-01-31 18:15:00|123262.5|123062.5|123293.5|123093.5|123320|123120|123262.5|123062.5|40
1675189200000|2023-01-31 18:20:00|123293|123093|123307.5|123107.5|123308|123108|123292|123092|24
1675189500000|2023-01-31 18:25:00|123308|123108|123298.5|123098.5|123308|123108|123296.5|123096.5|16
1675189800000|2023-01-31 18:30:00|123298|123098|123241.5|123141.5|123298|123141.5|123241|123085.5|38
1675190100000|2023-01-31 18:35:00|123241|123141|123264|123064|123277|123141|123236.5|123057.5|29
1675190400000|2023-01-31 18:40:00|123259.5|123059.5|123262|123062|123264|123064|123248|123048|22
1675191000000|2023-01-31 18:50:00|123261|123061|123223.5|123023.5|123261|123061|123196.5|122996.5|47
1675191300000|2023-01-31 18:55:00|123223|123023|123253|123053|123253.5|123053.5|123218|123018|29
1675191600000|2023-01-31 19:00:00|123252|123052|123241.5|123041.5|123259.5|123059.5|123241.5|123041.5|30
1675191900000|2023-01-31 19:05:00|123242.5|123042.5|123250|123050|123255.5|123055.5|123242.5|123042.5|11
1675192200000|2023-01-31 19:10:00|123249.5|123049.5|123240|123040|123249.5|123049.5|123239.5|123039.5|14
1675192500000|2023-01-31 19:15:00|123239|123039|123248|123048|123248|123048|123239|123039|20
1675192800000|2023-01-31 19:20:00|123247.5|123047.5|123218.5|123018.5|123248|123048|123218|123018|35
1675193100000|2023-01-31 19:25:00|123218|123018|123209|123009|123218.5|123018.5|123208|123008|21
1675193400000|2023-01-31 19:30:00|123210.5|123010.5|123217.5|123017.5|123218|123018|123210.5|123010.5|28
1675193700000|2023-01-31 19:35:00|123216.5|123016.5|123190|122990|123218|123018|123184|122984|60
1675194000000|2023-01-31 19:40:00|123190.5|122990.5|123231|123031|123236.5|123036.5|123187.5|122987.5|83
1675194300000|2023-01-31 19:45:00|123230|123030|123228.5|123028.5|123230.5|123030.5|123228.5|123028.5|13
1675194600000|2023-01-31 19:50:00|123235|123035|123242|123042|123246|123046|123235|123035|40
1675194900000|2023-01-31 19:55:00|123241.5|123041.5|123313|123045|123313|123076|123239.5|123039.5|88
1675195200000|2023-01-31 20:00:00|123309|123041|123322|123087|123322|123091|123285|123030|54
1675195500000|2023-01-31 20:05:00|123323|123086|123327|123084|123327|123086|123323|123084|7
1675196700000|2023-01-31 20:25:00|123319|123077|123322|123122|123334|123123.5|123313|123077|59
1675197000000|2023-01-31 20:30:00|123322.5|123122.5|123388.5|123188.5|123392.5|123192.5|123321|123121|41
1675197300000|2023-01-31 20:35:00|123362.5|123162.5|123343.5|123143.5|123363.5|123163.5|123339|123139|69
1675197600000|2023-01-31 20:40:00|123344|123144|123378|123178|123378|123178|123343.5|123143.5|34
1675197900000|2023-01-31 20:45:00|123377.5|123177.5|123350.5|123150.5|123378|123178|123350.5|123150.5|28
1675198200000|2023-01-31 20:50:00|123348|123148|123346|123146|123348|123148|123343|123143|24
1675198500000|2023-01-31 20:55:00|123345.5|123145.5|123297.5|123097.5|123346|123146|123297|123097|14
1675209600000|2023-02-01 00:00:00|123320|123050|123219|123019|123320|123095|123143|122943|447
1675209900000|2023-02-01 00:05:00|123217|123017|123114.5|123014.5|123217|123039.5|123094.5|122958.5|358
1675210200000|2023-02-01 00:10:00|123116|123016|123129|123029|123169|123053|123084|122966|351
1675210500000|2023-02-01 00:15:00|123132|123032|123077.5|122977.5|123133.5|123033.5|123043|122943|239
1675210800000|2023-02-01 00:20:00|123078|122978|122980.5|122880.5|123081|122981|122958.5|122858.5|349
1675211100000|2023-02-01 00:25:00|122980|122880|123034|122934|123042.5|122942.5|122973.5|122873.5|262
1675211400000|2023-02-01 00:30:00|123033.5|122933.5|123013.5|122913.5|123064.5|122939|123010.5|122864.5|155
1675211700000|2023-02-01 00:35:00|123014|122914|123021.5|122921.5|123032.5|122932.5|123006.5|122906.5|148
1675212000000|2023-02-01 00:40:00|123026.5|122926.5|123071.5|122971.5|123075|122975|123021.5|122921.5|210
1675212300000|2023-02-01 00:45:00|123072.5|122972.5|123162.5|123062.5|123162.5|123062.5|123072.5|122972.5|285
1675212600000|2023-02-01 00:50:00|123162|123062|123147.5|123047.5|123195|123095|123147|123047|374
1675212900000|2023-02-01 00:55:00|123150|123050|123189.5|123089.5|123198.5|123098.5|123119.5|123019.5|383
1675213200000|2023-02-01 01:00:00|123197.5|123097.5|123174.5|123074.5|123199|123099|123144.5|123044.5|278
1675213500000|2023-02-01 01:05:00|123172.5|123072.5|123083.5|122983.5|123176.5|123076.5|123078|122978|309
1675213800000|2023-02-01 01:10:00|123083|122983|123087|122987|123117.5|123017.5|123063.5|122963.5|365
1675214100000|2023-02-01 01:15:00|123088|122988|123046|122946|123091.5|122991.5|123041.5|122941.5|367
1675214400000|2023-02-01 01:20:00|123043.5|122943.5|123015.5|122915.5|123080|122980|122991|122891|299
1675214700000|2023-02-01 01:25:00|123007.5|122907.5|123052.5|122952.5|123070|122970|122975|122875|368
1675215000000|2023-02-01 01:30:00|123053.5|122953.5|122964.5|122864.5|123071|122971|122963.5|122863.5|497
1675215300000|2023-02-01 01:35:00|122965|122865|122989|122889|123014|122914|122950.5|122850.5|309
1675215600000|2023-02-01 01:40:00|122987.5|122887.5|123021|122921|123027|122927|122982.5|122882.5|316
1675215900000|2023-02-01 01:45:00|123023|122923|123063.5|122963.5|123082.5|122982.5|123023|122923|425
1675216200000|2023-02-01 01:50:00|123065.5|122965.5|123118|123018|123137|123037|123065|122965|340
1675216500000|2023-02-01 01:55:00|123117.5|123017.5|123067.5|122967.5|123117.5|123017.5|123065.5|122965.5|264
1675216800000|2023-02-01 02:00:00|123068.5|122968.5|123109|123009|123122|123022|123068.5|122968.5|206
1675217100000|2023-02-01 02:05:00|123105.5|123005.5|123048.5|122948.5|123115.5|123015.5|123022.5|122922.5|192
1675217400000|2023-02-01 02:10:00|123047.5|122947.5|123105|123005|123105|123005|123029.5|122929.5|277
1675217700000|2023-02-01 02:15:00|123110|123010|123119|123019|123138|123038|123106.5|123006.5|199
1675218000000|2023-02-01 02:20:00|123118.5|123018.5|123111.5|123011.5|123129|123029|123103|123003|215
1675218300000|2023-02-01 02:25:00|123113.5|123013.5|123107.5|123007.5|123131.5|123031.5|123087|122987|250
1675218600000|2023-02-01 02:30:00|123108|123008|123074|122974|123108|123008|123065|122965|220
1675218900000|2023-02-01 02:35:00|123073.5|122973.5|123078|122978|123087.5|122987.5|123068.5|122968.5|219
1675219200000|2023-02-01 02:40:00|123079|122979|123075.5|122975.5|123084|122984|123043.5|122943.5|265
1675219500000|2023-02-01 02:45:00|123075|122975|123122|123022|123133|123033|123073|122973|200
1675219800000|2023-02-01 02:50:00|123124|123024|123123.5|123023.5|123127|123027|123109|123009|144
1675220100000|2023-02-01 02:55:00|123121.5|123021.5|123150|123050|123175.5|123075.5|123106.5|123006.5|390
1675220400000|2023-02-01 03:00:00|123152.5|123052.5|123116|123016|123165.5|123065.5|123106.5|123006.5|259
1675220700000|2023-02-01 03:05:00|123115.5|123015.5|123122|123022|123131|123031|123113.5|123013.5|171
1675221000000|2023-02-01 03:10:00|123122.5|123022.5|123088.5|122988.5|123123|123023|123055|122955|263
1675221300000|2023-02-01 03:15:00|123089|122989|123085.5|122985.5|123120|123020|123085.5|122985.5|270
1675221600000|2023-02-01 03:20:00|123086|122986|123080|122980|123088|122988|123054|122954|209
1675221900000|2023-02-01 03:25:00|123079.5|122979.5|123047.5|122947.5|123080.5|122980.5|123041.5|122941.5|249
1675222200000|2023-02-01 03:30:00|123048|122948|123009.5|122909.5|123048.5|122948.5|122994|122894|177
1675222500000|2023-02-01 03:35:00|123010|122910|123038.5|122938.5|123043|122943|123009|122909|165
1675222800000|2023-02-01 03:40:00|123039|122939|123056|122956|123066|122966|123033.5|122933.5|121
1675223100000|2023-02-01 03:45:00|123057.5|122957.5|123046|122946|123061.5|122961.5|123043|122943|95
1675223400000|2023-02-01 03:50:00|123046.5|122946.5|123066.5|122966.5|123085|122985|123045|122945|157
1675223700000|2023-02-01 03:55:00|123067|122967|123088|122988|123102.5|123002.5|123067|122967|233
1675224000000|2023-02-01 04:00:00|123088.5|122988.5|123070.5|122970.5|123094.5|122994.5|123069|122969|173
1675224300000|2023-02-01 04:05:00|123071|122971|123067.5|122967.5|123083.5|122983.5|123066.5|122966.5|178
1675224600000|2023-02-01 04:10:00|123068|122968|123065|122965|123079|122979|123057|122957|133
1675224900000|2023-02-01 04:15:00|123065.5|122965.5|123073|122973|123078.5|122978.5|123060|122960|114
1675225200000|2023-02-01 04:20:00|123072.5|122972.5|123098|122998|123098|122998|123062|122962|162
1675225500000|2023-02-01 04:25:00|123097|122997|123097.5|122997.5|123103.5|123003.5|123091.5|122991.5|127
1675225800000|2023-02-01 04:30:00|123096.5|122996.5|123104.5|123004.5|123104.5|123004.5|123083|122983|172
1675226100000|2023-02-01 04:35:00|123104|123004|123099|122999|123105.5|123005.5|123096|122996|169
1675226400000|2023-02-01 04:40:00|123100|123000|123082.5|122982.5|123100|123000|123076.5|122976.5|343
1675226700000|2023-02-01 04:45:00|123082|122982|123086|122986|123093.5|122993.5|123061.5|122961.5|283
1675227000000|2023-02-01 04:50:00|123085|122985|123069|122969|123088.5|122988.5|123057.5|122957.5|179
1675227300000|2023-02-01 04:55:00|123069.5|122969.5|123067|122967|123070.5|122970.5|123053|122953|163
1675227600000|2023-02-01 05:00:00|123067.5|122967.5|123063.5|122963.5|123074.5|122974.5|123055|122955|138
1675227900000|2023-02-01 05:05:00|123064|122964|123087.5|122987.5|123091|122991|123064|122964|105
1675228200000|2023-02-01 05:10:00|123087|122987|123075.5|122975.5|123090|122990|123066.5|122966.5|109
1675228500000|2023-02-01 05:15:00|123073.5|122973.5|123068.5|122968.5|123092.5|122992.5|123062.5|122962.5|161
1675228800000|2023-02-01 05:20:00|123067|122967|123089.5|122989.5|123101|123001|123059.5|122959.5|158
1675229100000|2023-02-01 05:25:00|123090|122990|123077.5|122977.5|123092.5|122992.5|123068|122968|235
1675229400000|2023-02-01 05:30:00|123078|122978|123061.5|122961.5|123089|122989|123061.5|122961.5|127
1675229700000|2023-02-01 05:35:00|123062|122962|123061|122961|123065|122965|123051|122951|257
1675230000000|2023-02-01 05:40:00|123065|122965|123061.5|122961.5|123079.5|122979.5|123060.5|122960.5|235
1675230300000|2023-02-01 05:45:00|123062.5|122962.5|123068|122968|123078.5|122978.5|123062|122962|192
1675230600000|2023-02-01 05:50:00|123066.5|122966.5|123065|122965|123066.5|122966.5|123045|122945|139
1675230900000|2023-02-01 05:55:00|123064.5|122964.5|123072.5|122972.5|123083|122983|123064|122964|75
1675231200000|2023-02-01 06:00:00|123068.5|122968.5|123071|122971|123078|122978|123052.5|122952.5|229
1675231500000|2023-02-01 06:05:00|123070.5|122970.5|123067|122967|123077|122977|123063|122963|115
1675231800000|2023-02-01 06:10:00|123068.5|122968.5|123123.5|123023.5|123149.5|123049.5|123068.5|122968.5|188
1675232100000|2023-02-01 06:15:00|123124.5|123024.5|123107.5|123007.5|123132|123032|123099.5|122999.5|189
1675232400000|2023-02-01 06:20:00|123107|123007|123101.5|123001.5|123112|123012|123090|122990|123
1675232700000|2023-02-01 06:25:00|123101|123001|123134|122934|123149.5|123026|123098|122928|150
1675233000000|2023-02-01 06:30:00|123178.5|122978.5|123050.5|122950.5|123178.5|123026|123031.5|122931.5|170
1675233300000|2023-02-01 06:35:00|123058|122958|123077.5|122877.5|123149|122967.5|123001.5|122859.5|129
1675233600000|2023-02-01 06:40:00|123069|122869|122969|122869|123069|122920|122964.5|122825|116
1675233900000|2023-02-01 06:45:00|122970|122870|122988|122888|123005|122905|122970|122870|69
1675234200000|2023-02-01 06:50:00|122988.5|122888.5|122987.5|122887.5|122990.5|122890.5|122985|122885|30
1675234500000|2023-02-01 06:55:00|122984.5|122884.5|122928.5|122828.5|122984.5|122884.5|122920.5|122820.5|70
1675234800000|2023-02-01 07:00:00|122929|122829|122911|122811|122990.5|122846.5|122902|122772|173
1675235100000|2023-02-01 07:05:00|122891|122791|122930|122730|122931.5|122806.5|122873.5|122726|109
1675235400000|2023-02-01 07:10:00|122929.5|122729.5|122871.5|122771.5|122942.5|122795.5|122854.5|122722|140
1675235700000|2023-02-01 07:15:00|122872|122772|122877|122777|122899.5|122799.5|122864|122764|83
1675236000000|2023-02-01 07:20:00|122878.5|122778.5|122884.5|122784.5|122890.5|122790.5|122861|122761|65
1675236300000|2023-02-01 07:25:00|122885.5|122785.5|123023.5|122823.5|123033|122875.5|122883.5|122708.5|159
1675236600000|2023-02-01 07:30:00|123024|122824|123060|122860|123120|122954.5|123023|122823|136
1675236900000|2023-02-01 07:35:00|123060.5|122860.5|123019|122819|123107.5|122907.5|123000.5|122800.5|178
1675237200000|2023-02-01 07:40:00|123018|122818|123018|122818|123024.5|122824.5|123001.5|122801.5|186
1675237500000|2023-02-01 07:45:00|123016.5|122816.5|122954.5|122854.5|123016.5|122857|122954.5|122796|69
1675237800000|2023-02-01 07:50:00|122955|122855|123042|122842|123059|122916.5|122955|122837|139
1675238100000|2023-02-01 07:55:00|123041|122841|122979|122779|123041|122841|122973|122773|160
1675238400000|2023-02-01 08:00:00|122978|122778|122945.5|122745.5|122987.5|122787.5|122917.5|122717.5|162
1675238700000|2023-02-01 08:05:00|122941|122741|122909.5|122709.5|122951|122751|122892|122692|124
1675239000000|2023-02-01 08:10:00|122908.5|122708.5|122973|122773|122980|122780|122906|122706|89
1675239300000|2023-02-01 08:15:00|122972|122772|122896.5|122696.5|122973|122798|122857.5|122694|70
1675239600000|2023-02-01 08:20:00|122897|122697|122861|122661|122926|122726|122843|122643|91
1675239900000|2023-02-01 08:25:00|122860.5|122660.5|122667.5|122567.5|122869.5|122729|122660.5|122560.5|130
1675240200000|2023-02-01 08:30:00|122668.5|122568.5|122812|122612|122814|122625|122668.5|122503|219
1675240500000|2023-02-01 08:35:00|122810.5|122610.5|122804|122604|122877|122677|122788|122588|182
1675240800000|2023-02-01 08:40:00|122803.5|122603.5|122836|122636|122894|122725.5|122727.5|122527.5|150
1675241100000|2023-02-01 08:45:00|122835|122635|122927|122727|122940|122740|122835|122635|77
1675241400000|2023-02-01 08:50:00|122929|122729|122960|122760|122961|122821.5|122870.5|122716|80
1675241700000|2023-02-01 08:55:00|122959|122759|122940.5|122840.5|122989|122843|122899|122737.5|130
1675242000000|2023-02-01 09:00:00|122940|122840|123008|122808|123014.5|122840.5|122909.5|122774.5|79
1675242300000|2023-02-01 09:05:00|123007.5|122807.5|123068.5|122968.5|123080|122980|122994.5|122794.5|119
1675242600000|2023-02-01 09:10:00|123068|122968|122959|122859|123068|122968|122955|122855|100
1675242900000|2023-02-01 09:15:00|122959.5|122859.5|123040.5|122840.5|123049|122873|122959.5|122814.5|71
1675243200000|2023-02-01 09:20:00|123036.5|122836.5|123019.5|122819.5|123036.5|122879.5|122942.5|122792|85
1675243500000|2023-02-01 09:25:00|123019|122819|122961.5|122861.5|123020.5|122861.5|122961|122810|34
1675243800000|2023-02-01 09:30:00|122959|122859|123028.5|122828.5|123028.5|122877.5|122955|122811|40
1675244100000|2023-02-01 09:35:00|123029.5|122829.5|122991.5|122891.5|123055|122897.5|122964.5|122828.5|52
1675244400000|2023-02-01 09:40:00|122992|122892|123033.5|122833.5|123046.5|122915|122991.5|122833.5|78
1675244700000|2023-02-01 09:45:00|123036.5|122836.5|122973.5|122873.5|123046.5|122898.5|122973.5|122836.5|53
1675245000000|2023-02-01 09:50:00|122972.5|122872.5|123017.5|122817.5|123017.5|122874|122967.5|122803.5|54
1675245300000|2023-02-01 09:55:00|123021|122821|122997|122897|123047|122897|122997|122821|20
1675245600000|2023-02-01 10:00:00|122996|122896|123055.5|122855.5|123055.5|122924|122994.5|122831|125
1675245900000|2023-02-01 10:05:00|123054.5|122854.5|122979|122779|123054.5|122854.5|122962|122762|66
1675246200000|2023-02-01 10:10:00|122978.5|122778.5|122942.5|122742.5|122979|122779|122942.5|122742.5|38
1675246500000|2023-02-01 10:15:00|122943|122743|122890|122790|122944.5|122790|122888|122737.5|37
1675246800000|2023-02-01 10:20:00|122892.5|122792.5|122884.5|122784.5|122895|122795|122884.5|122784.5|19
1675247100000|2023-02-01 10:25:00|122885|122785|122880|122780|122887|122787|122852.5|122752.5|42
1675247400000|2023-02-01 10:30:00|122880.5|122780.5|122919|122719|122929|122781|122878.5|122703.5|48
1675247700000|2023-02-01 10:35:00|122918.5|122718.5|122932|122732|122933.5|122733.5|122912|122712|22
1675248000000|2023-02-01 10:40:00|122931.5|122731.5|122933|122733|122934|122734|122928.5|122728.5|23
1675248300000|2023-02-01 10:45:00|122932|122732|122950|122750|122950|122750|122928|122728|41
1675248600000|2023-02-01 10:50:00|122950.5|122750.5|122916|122716|122950.5|122750.5|122915.5|122715.5|35
1675248900000|2023-02-01 10:55:00|122916.5|122716.5|122909|122709|122930.5|122730.5|122904.5|122704.5|37
1675249200000|2023-02-01 11:00:00|122917.5|122717.5|122821.5|122721.5|122917.5|122736|122819.5|122685.5|56
1675249500000|2023-02-01 11:05:00|122821|122721|122926|122726|122932|122740|122816.5|122702.5|59
1675249800000|2023-02-01 11:10:00|122933.5|122733.5|122941.5|122741.5|122941.5|122741.5|122923|122723|79
1675250100000|2023-02-01 11:15:00|122943|122743|122920|122720|122944.5|122744.5|122912.5|122712.5|55
1675250400000|2023-02-01 11:20:00|122920.5|122720.5|122921.5|122721.5|122921.5|122721.5|122918.5|122718.5|25
1675250700000|2023-02-01 11:25:00|122921|122721|122910.5|122710.5|122921|122721|122899|122699|43
1675251000000|2023-02-01 11:30:00|122910|122710|122912.5|122712.5|122913|122713|122910|122710|30
1675251300000|2023-02-01 11:35:00|122912|122712|122910.5|122710.5|122912|122712|122910.5|122710.5|6
1675251600000|2023-02-01 11:40:00|122911|122711|122917.5|122717.5|122920.5|122720.5|122910.5|122710.5|6
1675251900000|2023-02-01 11:45:00|122917|122717|122927.5|122727.5|122928|122728|122917|122717|15
1675252200000|2023-02-01 11:50:00|122927|122727|122931|122731|122931.5|122731.5|122924.5|122724.5|26
1675252500000|2023-02-01 11:55:00|122930.5|122730.5|122934|122734|122936.5|122736.5|122930.5|122730.5|51
1675252800000|2023-02-01 12:00:00|122937|122737|122888|122688|122937|122737|122888|122688|62
1675253100000|2023-02-01 12:05:00|122888.5|122688.5|122881.5|122681.5|122894.5|122694.5|122877|122677|80
1675253400000|2023-02-01 12:10:00|122881|122681|122896|122696|122896|122696|122878.5|122678.5|19
1675253700000|2023-02-01 12:15:00|122896.5|122696.5|122900|122700|122900.5|122700.5|122895|122695|22
1675254000000|2023-02-01 12:20:00|122900.5|122700.5|122899|122699|122901|122701|122899|122699|7
1675254300000|2023-02-01 12:25:00|122900|122700|122922|122722|122922|122722|122899|122699|27
1675254600000|2023-02-01 12:30:00|122922.5|122722.5|122910|122710|122969.5|122769.5|122909.5|122709.5|91
1675254900000|2023-02-01 12:35:00|122910.5|122710.5|122905.5|122705.5|122916|122716|122905|122705|50
1675255200000|2023-02-01 12:40:00|122904.5|122704.5|122939.5|122739.5|122962.5|122762.5|122892.5|122692.5|93
1675255500000|2023-02-01 12:45:00|122939|122739|122913.5|122713.5|122946.5|122746.5|122912|122712|82
1675255800000|2023-02-01 12:50:00|122914|122714|122950.5|122750.5|122951.5|122751.5|122908.5|122708.5|61
1675256100000|2023-02-01 12:55:00|122950|122750|122912|122712|122950|122750|122909|122709|67
1675256400000|2023-02-01 13:00:00|122911.5|122711.5|122941.5|122741.5|122948|122748|122900.5|122700.5|100
1675256700000|2023-02-01 13:05:00|122942|122742|122923.5|122723.5|122942.5|122742.5|122918.5|122718.5|39
1675257000000|2023-02-01 13:10:00|122924.5|122724.5|122931.5|122731.5|122943|122743|122914.5|122714.5|59
1675257300000|2023-02-01 13:15:00|122932|122732|122916|122716|122934|122734|122846.5|122646.5|139
1675257600000|2023-02-01 13:20:00|122915|122715|122868.5|122668.5|122961|122761|122868|122668|99
1675257900000|2023-02-01 13:25:00|122869|122669|122840.5|122640.5|122872.5|122672.5|122798|122598|125
1675258200000|2023-02-01 13:30:00|122821|122621|122901|122701|122919.5|122719.5|122812.5|122612.5|113
1675258500000|2023-02-01 13:35:00|122900.5|122700.5|122875.5|122675.5|122900.5|122700.5|122875.5|122675.5|45
1675258800000|2023-02-01 13:40:00|122876|122676|122791.5|122591.5|122876|122676|122790.5|122590.5|100
1675259100000|2023-02-01 13:45:00|122790.5|122590.5|122772.5|122572.5|122837.5|122637.5|122770|122570|113
1675259400000|2023-02-01 13:50:00|122772|122572|122838.5|122638.5|122840.5|122640.5|122771.5|122571.5|68
1675259700000|2023-02-01 13:55:00|122837.5|122637.5|122839|122639|122864|122664|122835.5|122635.5|36
1675260000000|2023-02-01 14:00:00|122840|122640|122859.5|122659.5|122863.5|122663.5|122840|122640|105
1675260300000|2023-02-01 14:05:00|122859|122659|122921.5|122721.5|122921.5|122721.5|122856|122656|99
1675260600000|2023-02-01 14:10:00|122921|122721|122881|122681|122922|122722|122873|122673|51
1675260900000|2023-02-01 14:15:00|122860.5|122660.5|122858|122658|122861.5|122661.5|122850|122650|68
1675261200000|2023-02-01 14:20:00|122858.5|122658.5|122857|122657|122860.5|122660.5|122836.5|122636.5|55
1675261500000|2023-02-01 14:25:00|122857.5|122657.5|122900.5|122700.5|122943|122743|122855.5|122655.5|90
1675261800000|2023-02-01 14:30:00|122901.5|122701.5|122892.5|122692.5|122905|122705|122866|122666|82
1675262100000|2023-02-01 14:35:00|122892|122692|122860|122660|122902.5|122702.5|122849|122649|94
1675262400000|2023-02-01 14:40:00|122859|122659|122835|122635|122872.5|122672.5|122795|122595|205
1675262700000|2023-02-01 14:45:00|122774.5|122574.5|122836.5|122636.5|122840|122678|122774.5|122574.5|96
1675263000000|2023-02-01 14:50:00|122837|122637|122783.5|122583.5|122838|122638|122782|122582|41
1675263300000|2023-02-01 14:55:00|122784|122584|122853.5|122653.5|122853.5|122653.5|122743.5|122582.5|32
1675263600000|2023-02-01 15:00:00|122849.5|122649.5|122855.5|122655.5|122912.5|122712.5|122810|122610|201
1675263900000|2023-02-01 15:05:00|122854|122654|122909.5|122709.5|122974.5|122774.5|122850.5|122650.5|180
1675264200000|2023-02-01 15:10:00|122904|122704|122875|122675|122904|122704|122873|122673|100
1675264500000|2023-02-01 15:15:00|122877|122677|122887.5|122687.5|122909|122709|122870.5|122670.5|140
1675264800000|2023-02-01 15:20:00|122880|122680|122891|122691|122908.5|122708.5|122871|122671|330
1675265100000|2023-02-01 15:25:00|122890.5|122690.5|122828|122628|122890.5|122690.5|122827|122627|78
1675265400000|2023-02-01 15:30:00|122827.5|122627.5|122778.5|122578.5|122828|122628|122769.5|122569.5|104
1675265700000|2023-02-01 15:35:00|122777.5|122577.5|122764|122664|122777.5|122664|122744|122573.5|29
1675266000000|2023-02-01 15:40:00|122767.5|122667.5|122804|122704|122822.5|122705|122765|122622.5|48
1675266300000|2023-02-01 15:45:00|122803.5|122703.5|122800.5|122600.5|122932.5|122732.5|122763.5|122600.5|86
1675266600000|2023-02-01 15:50:00|122800|122600|122784.5|122584.5|122887|122695.5|122776.5|122576.5|112
1675266900000|2023-02-01 15:55:00|122784|122584|122720|122520|122784|122584|122687|122487|157
1675267200000|2023-02-01 16:00:00|122719|122519|122762.5|122562.5|122810.5|122614.5|122701.5|122509|135
1675267500000|2023-02-01 16:05:00|122763|122563|122777|122577|122777|122577|122760|122560|50
1675267800000|2023-02-01 16:10:00|122777.5|122577.5|122784|122584|122784|122584|122772|122572|61
1675268100000|2023-02-01 16:15:00|122782.5|122582.5|122834.5|122634.5|122843|122643|122782.5|122582.5|46
1675268400000|2023-02-01 16:20:00|122825.5|122625.5|122802.5|122602.5|122825.5|122625.5|122802|122602|30
1675268700000|2023-02-01 16:25:00|122802|122602|122789|122589|122806|122606|122789|122589|37
1675269000000|2023-02-01 16:30:00|122788|122588|122793|122593|122795.5|122595.5|122788|122588|22
1675269300000|2023-02-01 16:35:00|122791|122591|122772|122572|122802.5|122623.5|122722.5|122557.5|54
1675269600000|2023-02-01 16:40:00|122771.5|122571.5|122774|122574|122774|122574|122771|122571|9
1675269900000|2023-02-01 16:45:00|122773.5|122573.5|122713|122613|122774|122613.5|122713|122561|33
1675270200000|2023-02-01 16:50:00|122713.5|122613.5|122713.5|122613.5|122713.5|122613.5|122712.5|122612.5|4
1675270500000|2023-02-01 16:55:00|122716|122616|122794|122594|122794|122641|122716|122590.5|41
1675270800000|2023-02-01 17:00:00|122793|122593|122806|122606|122807|122607|122791.5|122591.5|12
1675271100000|2023-02-01 17:05:00|122805.5|122605.5|122804|122604|122805.5|122605.5|122803|122603|15
1675271400000|2023-02-01 17:10:00|122804.5|122604.5|122855|122654|122871.5|122671.5|122804.5|122604.5|91
1675271700000|2023-02-01 17:15:00|122856|122653|122927|122727|122929.5|122729.5|122856|122650|109
1675272000000|2023-02-01 17:20:00|122927.5|122727.5|122921|122721|122928|122728|122910|122710|43
1675272300000|2023-02-01 17:25:00|122905.5|122705.5|122924.5|122724.5|122924.5|122724.5|122892|122692|47
1675272600000|2023-02-01 17:30:00|122925|122725|122938|122738|122948|122748|122888.5|122688.5|75
1675272900000|2023-02-01 17:35:00|122937.5|122737.5|122925.5|122725.5|122938.5|122738.5|122923|122723|30
1675273200000|2023-02-01 17:40:00|122926|122726|122915|122715|122926.5|122726.5|122911.5|122711.5|58
1675273500000|2023-02-01 17:45:00|122914.5|122714.5|122917|122717|122920.5|122720.5|122914.5|122714.5|35
1675273800000|2023-02-01 17:50:00|122916.5|122716.5|122961.5|122761.5|122961.5|122761.5|122916.5|122716.5|28
1675274100000|2023-02-01 17:55:00|122962.5|122762.5|122930|122730|122962.5|122762.5|122909.5|122709.5|27
1675274400000|2023-02-01 18:00:00|122929.5|122729.5|122913|122713|122963|122763|122913|122713|46
1675274700000|2023-02-01 18:05:00|122912|122712|122926|122726|122938|122738|122906.5|122706.5|63
1675275000000|2023-02-01 18:10:00|122925.5|122725.5|122929|122729|122932.5|122732.5|122895.5|122695.5|56
1675275300000|2023-02-01 18:15:00|122928.5|122728.5|122839.5|122639.5|122943|122743|122839.5|122639.5|56
1675275600000|2023-02-01 18:20:00|122848|122648|122820|122570|122857|122657|122778|122570|93
1675275900000|2023-02-01 18:25:00|122822|122572|122821|122571|122822|122572|122820|122569|6
1675276200000|2023-02-01 18:30:00|122820|122570|122819|122569|122820|122570|122819|122569|4
1675276500000|2023-02-01 18:35:00|122818|122568|122820|122566|122820|122568|122818|122566|7
1675276800000|2023-02-01 18:40:00|122821|122565|122835|122475|122837|122585|122811|122452.5|114
1675277100000|2023-02-01 18:45:00|122835.5|122475.5|122831|122499|122846|122499|122831|122472|54
1675277400000|2023-02-01 18:50:00|122830|122500|122880.5|122520.5|122881.5|122528|122829|122497|52
1675277700000|2023-02-01 18:55:00|122880|122520|122742.5|122382.5|122881|122521|122730.5|122370.5|225
1675278000000|2023-02-01 19:00:00|122741.5|122381.5|122767.5|122407.5|122874.5|122514.5|122698|122338|290
1675278300000|2023-02-01 19:05:00|122768|122408|122771|122411|122918|122558|122768|122408|223
1675278600000|2023-02-01 19:10:00|122770|122410|122753.5|122393.5|122770|122410|122685.5|122325.5|162
1675278900000|2023-02-01 19:15:00|122753|122393|122825|122501|122831.5|122501|122748.5|122388.5|226
1675279200000|2023-02-01 19:20:00|122824|122502|122812|122526|122824|122536|122804|122502|78
1675279500000|2023-02-01 19:25:00|122811|122525|122820|122470|122833|122534|122811|122470|97
1675279800000|2023-02-01 19:30:00|122821|122468|123112|122752|123112|122752|122821|122466|170
1675280100000|2023-02-01 19:35:00|123112.5|122752.5|122667|122449|123118|122758|122667|122433|217
1675280400000|2023-02-01 19:40:00|122666|122450|122515|122166|122666|122468|122403|122138|162
1675280700000|2023-02-01 19:45:00|122516|122164|122325.5|122125.5|122519|122164|122251|122077|187
1675281000000|2023-02-01 19:50:00|122355.5|122155.5|122184|121984|122390|122216|122129|121941|217
1675281300000|2023-02-01 19:55:00|122182|121981|122207|122048|122225|122048|122164|121936|138
1675281600000|2023-02-01 20:00:00|122208|122052|122199.5|121999.5|122290.5|122111|122172.5|121972.5|185
1675281900000|2023-02-01 20:05:00|122199|121999|122150|121987|122204|122004|122127.5|121927.5|97
1675282200000|2023-02-01 20:10:00|122151|121986|122330|122157|122330|122158|122120|121957|96
1675282500000|2023-02-01 20:15:00|122329|122153|122277|122077|122342|122157|122262|122062|98
1675282800000|2023-02-01 20:20:00|122278|122078|122247.5|122047.5|122305|122105|122206.5|122006.5|98
1675283100000|2023-02-01 20:25:00|122229|122029|122145.5|121945.5|122254|122054|122111|121939.5|134
1675283400000|2023-02-01 20:30:00|122146|121946|122048.5|121848.5|122157|121957|122045|121845|116
1675283700000|2023-02-01 20:35:00|122056.5|121856.5|122077|121877|122097|121903|122003|121836|100
1675284000000|2023-02-01 20:40:00|122077.5|121877.5|122099|121899|122104|121904|122041|121841|123
1675284300000|2023-02-01 20:45:00|122098.5|121898.5|122158.5|121958.5|122178|121978|122075|121875|148
1675284600000|2023-02-01 20:50:00|122158|121958|122155|121955|122160.5|121960.5|122149.5|121949.5|43
1675284900000|2023-02-01 20:55:00|122164.5|121964.5|122179.5|121979.5|122187.5|121987.5|122164.5|121964.5|43
1675296000000|2023-02-02 00:00:00|122234.5|121874.5|122133|121933|122236|122031.5|122105.5|121854|465
1675296300000|2023-02-02 00:05:00|122133.5|121933.5|122030|121930|122147|121960|121967|121823.5|513
1675296600000|2023-02-02 00:10:00|122031|121931|122026.5|121926.5|122076.5|121956|121992|121872|512
1675296900000|2023-02-02 00:15:00|122025|121925|122039|121939|122044|121944|121992.5|121892.5|426
1675297200000|2023-02-02 00:20:00|122038.5|121938.5|122000|121900|122055|121955|121996|121896|533
1675297500000|2023-02-02 00:25:00|122001|121901|121973|121873|122001.5|121901.5|121944.5|121844.5|561
1675297800000|2023-02-02 00:30:00|121971|121871|121777.5|121677.5|121980.5|121880.5|121754|121632|563
1675298100000|2023-02-02 00:35:00|121779.5|121679.5|121938|121838|121938.5|121838.5|121776|121676|511
1675298400000|2023-02-02 00:40:00|121937|121837|121821|121721|121947|121847|121815.5|121715.5|540
1675298700000|2023-02-02 00:45:00|121820.5|121720.5|121839.5|121739.5|121864|121764|121800.5|121700.5|299
1675299000000|2023-02-02 00:50:00|121838|121738|121813.5|121713.5|121846.5|121746.5|121785.5|121685.5|484
1675299300000|2023-02-02 00:55:00|121814|121714|121828.5|121728.5|121835|121735|121756|121656|549
1675299600000|2023-02-02 01:00:00|121823|121723|121775.5|121675.5|121855.5|121755.5|121769.5|121669.5|391
1675299900000|2023-02-02 01:05:00|121773|121673|121615.5|121515.5|121778.5|121678.5|121594|121494|611
1675300200000|2023-02-02 01:10:00|121614.5|121514.5|121672.5|121572.5|121680.5|121580.5|121546|121446|582
1675300500000|2023-02-02 01:15:00|121673.5|121573.5|121620.5|121520.5|121695.5|121595.5|121609|121509|497
1675300800000|2023-02-02 01:20:00|121620|121520|121616.5|121516.5|121668|121568|121604|121504|451
1675301100000|2023-02-02 01:25:00|121614.5|121514.5|121638|121538|121648|121548|121603|121503|441
1675301400000|2023-02-02 01:30:00|121636.5|121536.5|121747.5|121647.5|121749.5|121649.5|121636.5|121536.5|509
1675301700000|2023-02-02 01:35:00|121746.5|121646.5|121751|121651|121761.5|121661.5|121668|121568|492
1675302000000|2023-02-02 01:40:00|121752|121652|121797|121697|121811|121711|121706.5|121606.5|465
1675302300000|2023-02-02 01:45:00|121798.5|121698.5|121804|121704|121835.5|121735.5|121787.5|121687.5|458
1675302600000|2023-02-02 01:50:00|121798.5|121698.5|121822|121722|121907|121807|121784|121684|517
1675302900000|2023-02-02 01:55:00|121822.5|121722.5|121777.5|121677.5|121830.5|121730.5|121772.5|121672.5|355
1675303200000|2023-02-02 02:00:00|121777|121677|121775.5|121675.5|121800|121700|121725.5|121625.5|534
1675303500000|2023-02-02 02:05:00|121774.5|121674.5|121820|121720|121844|121744|121771|121671|508
1675303800000|2023-02-02 02:10:00|121820.5|121720.5|121786.5|121686.5|121822|121722|121751|121651|465
1675304100000|2023-02-02 02:15:00|121784.5|121684.5|121737.5|121637.5|121807|121707|121706.5|121606.5|479
1675304400000|2023-02-02 02:20:00|121738|121638|121790.5|121690.5|121799|121699|121735|121635|346
1675304700000|2023-02-02 02:25:00|121792|121692|121822.5|121722.5|121839|121739|121785|121685|403
1675305000000|2023-02-02 02:30:00|121825.5|121725.5|121825|121725|121856|121756|121815|121715|278
1675305300000|2023-02-02 02:35:00|121824.5|121724.5|121849|121749|121892.5|121792.5|121824.5|121724.5|361
1675305600000|2023-02-02 02:40:00|121849.5|121749.5|121858|121758|121879.5|121779.5|121837.5|121737.5|468
1675305900000|2023-02-02 02:45:00|121856.5|121756.5|121871.5|121771.5|121881|121781|121847|121747|282
1675306200000|2023-02-02 02:50:00|121870.5|121770.5|121835.5|121735.5|121875|121775|121828|121728|265
1675306500000|2023-02-02 02:55:00|121836|121736|121903.5|121803.5|121977.5|121877.5|121836|121736|473
1675306800000|2023-02-02 03:00:00|121904.5|121804.5|121927|121827|121942.5|121842.5|121898|121798|434
1675307100000|2023-02-02 03:05:00|121926.5|121826.5|121815|121715|121926.5|121826.5|121802|121702|293
1675307400000|2023-02-02 03:10:00|121814|121714|121825.5|121725.5|121853.5|121753.5|121785|121685|419
1675307700000|2023-02-02 03:15:00|121825|121725|121847.5|121747.5|121860.5|121760.5|121737.5|121637.5|477
1675308000000|2023-02-02 03:20:00|121848|121748|121833.5|121733.5|121852|121752|121833.5|121733.5|228
1675308300000|2023-02-02 03:25:00|121834|121734|121845.5|121745.5|121863|121763|121825|121725|303
1675308600000|2023-02-02 03:30:00|121846|121746|121936|121836|121961.5|121861.5|121846|121746|464
1675308900000|2023-02-02 03:35:00|121934|121834|121905.5|121805.5|121934|121834|121900.5|121800.5|263
1675309200000|2023-02-02 03:40:00|121905|121805|121869|121769|121910.5|121810.5|121867|121767|301
1675309500000|2023-02-02 03:45:00|121869.5|121769.5|121890.5|121790.5|121899|121799|121865.5|121765.5|229
1675309800000|2023-02-02 03:50:00|121891|121791|121843.5|121743.5|121891|121791|121841.5|121741.5|210
1675310100000|2023-02-02 03:55:00|121846|121746|121829.5|121729.5|121859.5|121759.5|121821.5|121721.5|223
1675310400000|2023-02-02 04:00:00|121827.5|121727.5|121821|121721|121837.5|121737.5|121796.5|121696.5|199
1675310700000|2023-02-02 04:05:00|121819|121719|121852.5|121752.5|121852.5|121752.5|121812.5|121712.5|230
1675311000000|2023-02-02 04:10:00|121852|121752|121841.5|121741.5|121852|121752|121835.5|121735.5|148
1675311300000|2023-02-02 04:15:00|121842|121742|121836.5|121736.5|121853|121753|121815.5|121715.5|141
1675311600000|2023-02-02 04:20:00|121836|121736|121842.5|121742.5|121846.5|121746.5|121824|121724|114
1675311900000|2023-02-02 04:25:00|121846|121746|121844|121744|121849.5|121749.5|121837.5|121737.5|77
1675312200000|2023-02-02 04:30:00|121844.5|121744.5|121813|121713|121855|121755|121813|121713|292
1675312500000|2023-02-02 04:35:00|121815.5|121715.5|121803.5|121703.5|121826|121726|121787|121687|214
1675312800000|2023-02-02 04:40:00|121804|121704|121825|121725|121838|121738|121782|121682|175
1675313100000|2023-02-02 04:45:00|121824.5|121724.5|121814|121714|121827.5|121727.5|121791|121691|201
1675313400000|2023-02-02 04:50:00|121814.5|121714.5|121756.5|121656.5|121815|121715|121750.5|121650.5|191
1675313700000|2023-02-02 04:55:00|121755|121655|121776|121676|121792.5|121692.5|121755|121655|272
1675314000000|2023-02-02 05:00:00|121776.5|121676.5|121879.5|121779.5|121881|121781|121769.5|121669.5|330
1675314300000|2023-02-02 05:05:00|121880|121780|121861|121761|121888|121788|121854.5|121754.5|266
1675314600000|2023-02-02 05:10:00|121853|121753|121851|121751|121890.5|121790.5|121851|121751|379
1675314900000|2023-02-02 05:15:00|121851.5|121751.5|121832.5|121732.5|121853|121753|121818|121718|188
1675315200000|2023-02-02 05:20:00|121832|121732|121854|121754|121881.5|121781.5|121823.5|121723.5|238
1675315500000|2023-02-02 05:25:00|121854.5|121754.5|121828.5|121728.5|121862|121762|121828.5|121728.5|228
1675315800000|2023-02-02 05:30:00|121832|121732|121893.5|121793.5|121905|121805|121828.5|121728.5|347
1675316100000|2023-02-02 05:35:00|121892.5|121792.5|121889|121789|121922|121822|121887|121787|290
1675316400000|2023-02-02 05:40:00|121888.5|121788.5|121872.5|121772.5|121918|121818|121867.5|121767.5|448
1675316700000|2023-02-02 05:45:00|121873.5|121773.5|121862|121762|121875|121775|121835.5|121735.5|390
1675317000000|2023-02-02 05:50:00|121863|121763|121913|121813|121914.5|121814.5|121847|121747|204
1675317300000|2023-02-02 05:55:00|121909|121809|122009.5|121909.5|122018|121918|121902.5|121802.5|545
1675317600000|2023-02-02 06:00:00|122011.5|121911.5|121945.5|121845.5|122028|121928|121945.5|121845.5|506
1675317900000|2023-02-02 06:05:00|121948|121848|121916|121816|121959|121859|121903|121803|437
1675318200000|2023-02-02 06:10:00|121916.5|121816.5|121962.5|121862.5|121970.5|121870.5|121915|121815|365
1675318500000|2023-02-02 06:15:00|121963|121863|121957|121857|121967|121867|121944|121844|225
1675318800000|2023-02-02 06:20:00|121957.5|121857.5|121974.5|121874.5|121999|121899|121957|121857|149
1675319100000|2023-02-02 06:25:00|121974|121874|121973.5|121873.5|121994.5|121894.5|121967.5|121867.5|201
1675319400000|2023-02-02 06:30:00|121974.5|121874.5|122152|121952|122248.5|122068|121962|121862|338
1675319700000|2023-02-02 06:35:00|122150.5|121950.5|122153.5|121953.5|122188.5|121988.5|122148|121948|91
1675320000000|2023-02-02 06:40:00|122152.5|121952.5|122124|122024|122152.5|122033.5|122102|121946|81
1675320300000|2023-02-02 06:45:00|122123|122023|122096.5|121996.5|122123|122023|122080.5|121980.5|64
1675320600000|2023-02-02 06:50:00|122097|121997|122119.5|122019.5|122120|122020|122096.5|121996.5|38
1675320900000|2023-02-02 06:55:00|122120|122020|122222|122022|122222|122048|122111.5|121960|84
1675321200000|2023-02-02 07:00:00|122228|122028|122115|122015|122234|122035.5|122114.5|121981|132
1675321500000|2023-02-02 07:05:00|122114.5|122014.5|122165.5|121965.5|122193|122048|122113|121956.5|129
1675321800000|2023-02-02 07:10:00|122165|121965|122178.5|121978.5|122219|122071.5|122103|121963.5|148
1675322100000|2023-02-02 07:15:00|122180|121980|122208|122008|122211|122075.5|122165|121980|95
1675322400000|2023-02-02 07:20:00|122209|122009|122185|122085|122226|122095|122136.5|121970.5|135
1675322700000|2023-02-02 07:25:00|122186|122086|122199|122099|122246|122103.5|122184|122035.5|227
1675323000000|2023-02-02 07:30:00|122199.5|122099.5|122242.5|122042.5|122251|122108.5|122188|122039.5|113
1675323300000|2023-02-02 07:35:00|122242|122042|122183|122083|122260|122108.5|122156.5|122034.5|128
1675323600000|2023-02-02 07:40:00|122183.5|122083.5|122230.5|122130.5|122267.5|122134|122174.5|122036.5|144
1675323900000|2023-02-02 07:45:00|122231|122131|122392.5|122192.5|122459.5|122259.5|122231|122129|157
1675324200000|2023-02-02 07:50:00|122408|122208|122333.5|122133.5|122408|122208|122266.5|122066.5|153
1675324500000|2023-02-02 07:55:00|122334.5|122134.5|122362|122162|122364.5|122164.5|122311.5|122111.5|159
1675324800000|2023-02-02 08:00:00|122361|122161|122239.5|122039.5|122361|122161|122205.5|122005.5|195
1675325100000|2023-02-02 08:05:00|122241|122041|122279.5|122079.5|122326.5|122126.5|122238.5|122038.5|204
1675325400000|2023-02-02 08:10:00|122279|122079|122179|122079|122293.5|122118|122176.5|122059.5|101
1675325700000|2023-02-02 08:15:00|122178|122078|122192.5|121992.5|122221.5|122087.5|122146.5|121946.5|76
1675326000000|2023-02-02 08:20:00|122216.5|122016.5|122331.5|122131.5|122339|122163|122216.5|122016.5|117
1675326300000|2023-02-02 08:25:00|122333|122133|122333.5|122133.5|122335|122135|122308.5|122108.5|233
1675326600000|2023-02-02 08:30:00|122332.5|122132.5|122336.5|122136.5|122347.5|122147.5|122321|122121|87
1675326900000|2023-02-02 08:35:00|122336|122136|122466.5|122266.5|122479.5|122279.5|122285.5|122120|130
1675327200000|2023-02-02 08:40:00|122467|122267|122429|122229|122501|122301|122386|122186|193
1675327500000|2023-02-02 08:45:00|122428.5|122228.5|122430|122230|122431.5|122231.5|122420|122220|53
1675327800000|2023-02-02 08:50:00|122429.5|122229.5|122418|122218|122461.5|122261.5|122389.5|122189.5|184
1675328100000|2023-02-02 08:55:00|122417.5|122217.5|122340|122140|122431|122231|122311|122111|143
1675328400000|2023-02-02 09:00:00|122339.5|122139.5|122374.5|122174.5|122402.5|122202.5|122336|122136|106
1675328700000|2023-02-02 09:05:00|122375.5|122175.5|122408|122208|122416|122216|122366|122166|58
1675329000000|2023-02-02 09:10:00|122406.5|122206.5|122480|122280|122543.5|122343.5|122390|122190|151
1675329300000|2023-02-02 09:15:00|122480.5|122280.5|122536.5|122336.5|122537|122337|122422|122222|204
1675329600000|2023-02-02 09:20:00|122537|122337|122538|122338|122564|122364|122537|122337|54
1675329900000|2023-02-02 09:25:00|122539|122339|122458.5|122258.5|122548|122348|122458.5|122258.5|42
1675330200000|2023-02-02 09:30:00|122459|122259|122536.5|122336.5|122536.5|122336.5|122413|122172|156
1675330500000|2023-02-02 09:35:00|122537|122337|122451.5|122251.5|122578.5|122378.5|122450.5|122250.5|87
1675330800000|2023-02-02 09:40:00|122452|122252|122250.5|122050.5|122453|122253|122245.5|122045.5|138
1675331100000|2023-02-02 09:45:00|122247|122047|122341|122141|122352.5|122152.5|122247|122047|109
1675331400000|2023-02-02 09:50:00|122340|122140|122257.5|122057.5|122340|122140|122254.5|122054.5|111
1675331700000|2023-02-02 09:55:00|122257|122057|122231|122031|122269|122069|122214|122014|108
1675332000000|2023-02-02 10:00:00|122232.5|122032.5|122247|122047|122289.5|122089.5|122221|122021|129
1675332300000|2023-02-02 10:05:00|122246|122046|122272|122072|122272|122072|122245|122045|35
1675332600000|2023-02-02 10:10:00|122271.5|122071.5|122273|122073|122274.5|122074.5|122266|122066|24
1675332900000|2023-02-02 10:15:00|122275|122075|122361|122161|122362.5|122162.5|122275|122075|48
1675333200000|2023-02-02 10:20:00|122358.5|122158.5|122337|122137|122358.5|122158.5|122336.5|122136.5|67
1675333500000|2023-02-02 10:25:00|122336.5|122136.5|122354|122153|122360.5|122160.5|122335.5|122135.5|263
1675333800000|2023-02-02 10:30:00|122355|122154|122349.5|122149.5|122364|122164|122333.5|122133.5|68
1675334100000|2023-02-02 10:35:00|122348.5|122148.5|122340.5|122140.5|122349|122149|122324.5|122124.5|39
1675334400000|2023-02-02 10:40:00|122341|122141|122338.5|122138.5|122345|122145|122326.5|122126.5|38
1675334700000|2023-02-02 10:45:00|122339|122139|122367|122167|122367.5|122167.5|122339|122139|48
1675335000000|2023-02-02 10:50:00|122367.5|122167.5|122367|122167|122370|122170|122367|122167|36
1675335300000|2023-02-02 10:55:00|122367.5|122167.5|122369.5|122169.5|122370.5|122170.5|122367.5|122167.5|10
1675335600000|2023-02-02 11:00:00|122368.5|122168.5|122354.5|122154.5|122370.5|122170.5|122354|122154|38
1675335900000|2023-02-02 11:05:00|122354|122154|122359.5|122159.5|122368.5|122168.5|122353|122153|34
1675336200000|2023-02-02 11:10:00|122360|122160|122360.5|122160.5|122365.5|122165.5|122354.5|122154.5|32
1675336500000|2023-02-02 11:15:00|122360|122160|122368|122168|122381|122181|122334|122134|262
1675336800000|2023-02-02 11:20:00|122367.5|122167.5|122380|122180|122389|122189|122361.5|122161.5|207
1675337100000|2023-02-02 11:25:00|122379.5|122179.5|122401.5|122201.5|122405.5|122205.5|122375.5|122175.5|234
1675337400000|2023-02-02 11:30:00|122403.5|122203.5|122381.5|122181.5|122403.5|122203.5|122381.5|122181.5|16
1675337700000|2023-02-02 11:35:00|122386|122186|122393.5|122193.5|122409.5|122209.5|122386|122186|28
1675338000000|2023-02-02 11:40:00|122394|122194|122389.5|122189.5|122404|122204|122388|122188|38
1675338300000|2023-02-02 11:45:00|122389|122189|122430.5|122230.5|122432|122232|122388|122188|51
1675338600000|2023-02-02 11:50:00|122431.5|122231.5|122397|122297|122446.5|122307.5|122389|122230|77
1675338900000|2023-02-02 11:55:00|122396.5|122296.5|122436|122236|122437.5|122296.5|122383|122233|47
1675339200000|2023-02-02 12:00:00|122435.5|122235.5|122439|122239|122461|122261|122424|122224|80
1675339500000|2023-02-02 12:05:00|122438.5|122238.5|122440|122240|122447|122247|122421.5|122221.5|50
1675339800000|2023-02-02 12:10:00|122439.5|122239.5|122441.5|122241.5|122454|122254|122435|122235|41
1675340100000|2023-02-02 12:15:00|122435|122235|122478|122278|122478.5|122278.5|122435|122235|74
1675340400000|2023-02-02 12:20:00|122477.5|122277.5|122475|122275|122481|122281|122473|122273|43
1675340700000|2023-02-02 12:25:00|122475.5|122275.5|122467|122267|122475.5|122275.5|122464|122264|46
1675341000000|2023-02-02 12:30:00|122467.5|122267.5|122376.5|122176.5|122480|122280|122375.5|122175.5|84
1675341300000|2023-02-02 12:35:00|122397.5|122197.5|122445.5|122245.5|122446.5|122246.5|122382|122182|100
1675341600000|2023-02-02 12:40:00|122446|122246|122474.5|122274.5|122476.5|122276.5|122445.5|122245.5|59
1675341900000|2023-02-02 12:45:00|122475|122275|122508|122308|122545.5|122345.5|122474|122274|276
1675342200000|2023-02-02 12:50:00|122507.5|122307.5|122498.5|122298.5|122514|122314|122494|122294|251
1675342500000|2023-02-02 12:55:00|122496.5|122296.5|122506|122306|122513.5|122313.5|122495.5|122295.5|81
1675342800000|2023-02-02 13:00:00|122505.5|122305.5|122485|122285|122506|122306|122471|122271|92
1675343100000|2023-02-02 13:05:00|122505.5|122305.5|122501.5|122301.5|122540.5|122340.5|122485.5|122285.5|116
1675343400000|2023-02-02 13:10:00|122501|122301|122504|122144|122517.5|122317.5|122406|122046|145
1675343700000|2023-02-02 13:15:00|122505|122145|122449.5|122249.5|122505|122249.5|122340|122079|131
1675344000000|2023-02-02 13:20:00|122448|122248|122417.5|122217.5|122448|122248|122385.5|122185.5|89
1675344300000|2023-02-02 13:25:00|122417|122217|122468|122185|122468|122227.5|122373|122173|59
1675344600000|2023-02-02 13:30:00|122469|122186|122365.5|122165.5|122469|122259|122364|122164|72
1675344900000|2023-02-02 13:35:00|122366.5|122166.5|122255|122055|122367|122167|122250.5|122050.5|124
1675345200000|2023-02-02 13:40:00|122254.5|122054.5|122272|122072|122272|122072|122248.5|122048.5|46
1675345500000|2023-02-02 13:45:00|122271.5|122071.5|122269|122069|122280.5|122080.5|122251|122051|72
1675345800000|2023-02-02 13:50:00|122268.5|122068.5|122405|122205|122405|122205|122268|122068|133
1675346100000|2023-02-02 13:55:00|122405.5|122205.5|122390|122190|122478|122278|122379.5|122179.5|94
1675346400000|2023-02-02 14:00:00|122389.5|122189.5|122333|122133|122436|122236|122328.5|122128.5|161
1675346700000|2023-02-02 14:05:00|122335|122135|122294|122079|122336.5|122136.5|122267|122025|193
1675347000000|2023-02-02 14:10:00|122295|122078|122329.5|122129.5|122341.5|122141.5|122295|122063|201
1675347300000|2023-02-02 14:15:00|122330|122130|122244|122044|122330|122130|122216.5|122016.5|138
1675347600000|2023-02-02 14:20:00|122244.5|122044.5|122227.5|122027.5|122245.5|122045.5|122214|122014|51
1675347900000|2023-02-02 14:25:00|122227|122027|122197|121997|122234.5|122034.5|122165|121965|86
1675348200000|2023-02-02 14:30:00|122196|121996|122300.5|122100.5|122316.5|122116.5|122196|121996|158
1675348500000|2023-02-02 14:35:00|122301|122101|122383.5|122183.5|122387|122187|122274.5|122074.5|158
1675348800000|2023-02-02 14:40:00|122384|122184|122401|122201|122414.5|122214.5|122382|122182|66
1675349100000|2023-02-02 14:45:00|122400|122200|122367.5|122167.5|122402|122202|122355.5|122155.5|62
1675349400000|2023-02-02 14:50:00|122368.5|122168.5|122428.5|122228.5|122429|122229|122368|122168|82
1675349700000|2023-02-02 14:55:00|122429|122229|122523|122323|122555|122355|122429|122229|177
1675350000000|2023-02-02 15:00:00|122522.5|122322.5|122533.5|122333.5|122571|122371|122519|122319|128
1675350300000|2023-02-02 15:05:00|122534.5|122334.5|122534|122334|122562|122362|122530.5|122330.5|120
1675350600000|2023-02-02 15:10:00|122534.5|122334.5|122537.5|122337.5|122541.5|122341.5|122525.5|122325.5|150
1675350900000|2023-02-02 15:15:00|122534.5|122334.5|122404.5|122204.5|122539.5|122339.5|122404.5|122204.5|132
1675351200000|2023-02-02 15:20:00|122407|122207|122453|122253|122454|122254|122400.5|122200.5|91
1675351500000|2023-02-02 15:25:00|122453.5|122253.5|122469.5|122269.5|122469.5|122269.5|122451|122251|82
1675351800000|2023-02-02 15:30:00|122469|122269|122377.5|122177.5|122489|122289|122376|122176|171
1675352100000|2023-02-02 15:35:00|122378|122178|122333.5|122133.5|122381|122181|122302|122102|101
1675352400000|2023-02-02 15:40:00|122334.5|122134.5|122327.5|122127.5|122334.5|122134.5|122327.5|122127.5|19
1675352700000|2023-02-02 15:45:00|122328|122128|122267.5|122067.5|122328|122128|122267|122067|45
1675353000000|2023-02-02 15:50:00|122268|122068|122245.5|122045.5|122288|122088|122237.5|122037.5|201
1675353300000|2023-02-02 15:55:00|122242|122042|122223.5|122023.5|122251|122051|122205.5|122005.5|578
1675353600000|2023-02-02 16:00:00|122222.5|122022.5|122218|122018|122253.5|122053.5|122182.5|121982.5|104
1675353900000|2023-02-02 16:05:00|122217.5|122017.5|122195|121995|122248|122048|122195|121995|70
1675354200000|2023-02-02 16:10:00|122194.5|121994.5|122335.5|122135.5|122352.5|122152.5|122194|121994|126
1675354500000|2023-02-02 16:15:00|122335|122135|122371|122171|122383.5|122183.5|122313.5|122113.5|86
1675354800000|2023-02-02 16:20:00|122371.5|122171.5|122421.5|122221.5|122456.5|122256.5|122366.5|122166.5|119
1675355100000|2023-02-02 16:25:00|122432|122232|122415|122215|122448.5|122273.5|122371|122213.5|213
1675355400000|2023-02-02 16:30:00|122414.5|122214.5|122465.5|122265.5|122467.5|122267.5|122411|122211|154
1675355700000|2023-02-02 16:35:00|122475|122275|122455.5|122255.5|122496|122285|122441.5|122229|118
1675356000000|2023-02-02 16:40:00|122456|122256|122494|122294|122533|122333|122439.5|122239.5|100
1675356300000|2023-02-02 16:45:00|122494.5|122294.5|122495.5|122295.5|122495.5|122295.5|122493.5|122293.5|8
1675356600000|2023-02-02 16:50:00|122496|122296|122537.5|122337.5|122556|122356|122496|122296|74
1675356900000|2023-02-02 16:55:00|122538|122338|122454|122254|122539|122339|122423|122223|108
1675357200000|2023-02-02 17:00:00|122453.5|122253.5|122349.5|122149.5|122454|122254|122330|122130|76
1675357500000|2023-02-02 17:05:00|122350|122150|122477|122268|122514|122268|122337|122088|180
1675357800000|2023-02-02 17:10:00|122476|122269|122415.5|122215.5|122489|122297.5|122397.5|122215|211
1675358100000|2023-02-02 17:15:00|122415|122215|122415.5|122215.5|122417|122217|122399|122199|28
1675358400000|2023-02-02 17:20:00|122415|122215|122419.5|122219.5|122420.5|122220.5|122407.5|122207.5|52
1675358700000|2023-02-02 17:25:00|122420|122220|122409.5|122209.5|122420.5|122220.5|122409.5|122209.5|20
1675359000000|2023-02-02 17:30:00|122409|122209|122356|122156|122409.5|122209.5|122356|122156|79
1675359300000|2023-02-02 17:35:00|122351|122151|122352|122152|122352|122152|122350|122150|6
1675359600000|2023-02-02 17:40:00|122357|122157|122390|122190|122429|122229|122356.5|122156.5|97
1675359900000|2023-02-02 17:45:00|122389.5|122189.5|122405.5|122205.5|122429|122229|122388|122188|136
1675360200000|2023-02-02 17:50:00|122428.5|122228.5|122426.5|122226.5|122436|122236|122405.5|122205.5|155
1675360500000|2023-02-02 17:55:00|122431|122231|122409.5|122209.5|122446|122246|122394|122194|98
1675360800000|2023-02-02 18:00:00|122423.5|122223.5|122428|122228|122445.5|122245.5|122408|122208|48
1675361100000|2023-02-02 18:05:00|122427.5|122227.5|122407.5|122207.5|122429.5|122229.5|122407.5|122207.5|42
1675361400000|2023-02-02 18:10:00|122406.5|122206.5|122419.5|122219.5|122440.5|122240.5|122400.5|122200.5|56
1675361700000|2023-02-02 18:15:00|122420|122220|122462|122262|122468|122268|122419.5|122219.5|54
1675362000000|2023-02-02 18:20:00|122461|122261|122450|122250|122477|122277|122450|122250|21
1675362300000|2023-02-02 18:25:00|122450.5|122250.5|122443|122243|122450.5|122250.5|122440|122240|37
1675362600000|2023-02-02 18:30:00|122443.5|122243.5|122395|122195|122443.5|122243.5|122389|122189|88
1675362900000|2023-02-02 18:35:00|122394.5|122194.5|122371|122171|122407.5|122207.5|122370.5|122170.5|61
1675363200000|2023-02-02 18:40:00|122370.5|122170.5|122330.5|122130.5|122372.5|122172.5|122312.5|122112.5|52
1675363500000|2023-02-02 18:45:00|122331|122131|122410.5|122210.5|122411|122211|122330|122130|81
1675363800000|2023-02-02 18:50:00|122411|122211|122402|122202|122411|122211|122398.5|122198.5|21
1675364100000|2023-02-02 18:55:00|122405.5|122205.5|122436|122236|122436.5|122236.5|122405.5|122205.5|28
1675364400000|2023-02-02 19:00:00|122434|122234|122348|122148|122434|122234|122341.5|122141.5|56
1675364700000|2023-02-02 19:05:00|122348.5|122148.5|122367.5|122167.5|122369.5|122169.5|122348.5|122148.5|16
1675365000000|2023-02-02 19:10:00|122369|122169|122458.5|122258.5|122461|122261|122368|122168|86
1675365300000|2023-02-02 19:15:00|122459|122259|122417|122217|122459|122259|122398.5|122198.5|98
1675365600000|2023-02-02 19:20:00|122417.5|122217.5|122430|122230|122441|122241|122415|122215|75
1675365900000|2023-02-02 19:25:00|122429|122229|122420|122220|122430|122230|122417|122217|73
1675366200000|2023-02-02 19:30:00|122420.5|122220.5|122438|122238|122438|122238|122420.5|122220.5|53
1675366500000|2023-02-02 19:35:00|122438.5|122238.5|122472.5|122272.5|122475.5|122275.5|122438.5|122238.5|32
1675366800000|2023-02-02 19:40:00|122472|122272|122475.5|122275.5|122475.5|122275.5|122465.5|122265.5|23
1675367100000|2023-02-02 19:45:00|122476|122276|122564|122364|122570|122370|122475.5|122275.5|56
1675367400000|2023-02-02 19:50:00|122554.5|122354.5|122554.5|122354.5|122568|122368|122541.5|122341.5|44
1675367700000|2023-02-02 19:55:00|122555|122355|122577.5|122377.5|122582.5|122382.5|122554.5|122354.5|25
1675368000000|2023-02-02 20:00:00|122577|122377|122573.5|122373.5|122577.5|122377.5|122572.5|122372.5|37
1675368300000|2023-02-02 20:05:00|122574|122374|122565|122365|122574|122374|122565|122365|11
1675368600000|2023-02-02 20:10:00|122565.5|122365.5|122539.5|122339.5|122565.5|122365.5|122539.5|122339.5|33
1675368900000|2023-02-02 20:15:00|122538.5|122338.5|122533.5|122333.5|122538.5|122338.5|122533.5|122333.5|9
1675369200000|2023-02-02 20:20:00|122543.5|122343.5|122525|122325|122546|122346|122524.5|122324.5|36
1675369800000|2023-02-02 20:30:00|122526|122326|122513.5|122313.5|122526|122326|122511.5|122311.5|30
1675370100000|2023-02-02 20:35:00|122513|122313|122437|122237|122513.5|122313.5|122423.5|122223.5|65
1675370400000|2023-02-02 20:40:00|122437.5|122237.5|122468.5|122268.5|122470.5|122270.5|122437|122237|38
1675370700000|2023-02-02 20:45:00|122469|122269|122470|122270|122476|122276|122468|122268|30
1675371000000|2023-02-02 20:50:00|122465.5|122265.5|122455|122255|122465.5|122265.5|122454.5|122254.5|12
1675382400000|2023-02-03 00:00:00|122530|122222|122505.5|122305.5|122566|122305.5|122454|122170|436
1675382700000|2023-02-03 00:05:00|122511.5|122311.5|122632.5|122432.5|122641.5|122441.5|122502.5|122302.5|583
1675383000000|2023-02-03 00:10:00|122627.5|122427.5|122572.5|122372.5|122647.5|122447.5|122557.5|122357.5|502
1675383300000|2023-02-03 00:15:00|122574.5|122374.5|122566.5|122366.5|122587|122387|122530.5|122330.5|480
1675383600000|2023-02-03 00:20:00|122565.5|122365.5|122447.5|122347.5|122567.5|122402|122447.5|122347.5|286
1675383900000|2023-02-03 00:25:00|122448.5|122348.5|122476|122276|122518.5|122362|122413|122237.5|572
1675384200000|2023-02-03 00:30:00|122475.5|122275.5|122484.5|122384.5|122602|122421.5|122465.5|122275.5|548
1675384500000|2023-02-03 00:35:00|122485.5|122385.5|122492|122392|122501|122401|122453.5|122353.5|414
1675384800000|2023-02-03 00:40:00|122490|122390|122466|122366|122491|122391|122439.5|122339.5|359
1675385100000|2023-02-03 00:45:00|122466.5|122366.5|122486|122386|122503|122403|122466.5|122366.5|394
1675385400000|2023-02-03 00:50:00|122486.5|122386.5|122488|122388|122523.5|122423.5|122486.5|122386.5|410
1675385700000|2023-02-03 00:55:00|122489|122389|122418.5|122318.5|122499.5|122399.5|122418|122318|469
1675386000000|2023-02-03 01:00:00|122419|122319|122408|122308|122428.5|122328.5|122374|122274|606
1675386300000|2023-02-03 01:05:00|122407.5|122307.5|122448.5|122348.5|122469.5|122369.5|122405.5|122305.5|423
1675386600000|2023-02-03 01:10:00|122448|122348|122520|122420|122547|122447|122447|122347|432
1675386900000|2023-02-03 01:15:00|122524|122424|122505.5|122405.5|122547.5|122447.5|122503.5|122403.5|385
1675387200000|2023-02-03 01:20:00|122509|122409|122519|122419|122522|122422|122452.5|122352.5|414
1675387500000|2023-02-03 01:25:00|122520|122420|122521.5|122421.5|122534|122434|122503.5|122403.5|440
1675387800000|2023-02-03 01:30:00|122523|122423|122585.5|122485.5|122613.5|122513.5|122512.5|122412.5|530
1675388100000|2023-02-03 01:35:00|122584.5|122484.5|122610.5|122510.5|122639.5|122539.5|122559.5|122459.5|504
1675388400000|2023-02-03 01:40:00|122613.5|122513.5|122583|122483|122621.5|122521.5|122561.5|122461.5|513
1675388700000|2023-02-03 01:45:00|122583.5|122483.5|122546|122446|122585.5|122485.5|122490.5|122390.5|610
1675389000000|2023-02-03 01:50:00|122545.5|122445.5|122603|122503|122638|122538|122536.5|122436.5|488
1675389300000|2023-02-03 01:55:00|122602.5|122502.5|122566.5|122466.5|122645|122545|122565|122465|347
1675389600000|2023-02-03 02:00:00|122572.5|122472.5|122597.5|122497.5|122616.5|122516.5|122565|122465|350
1675389900000|2023-02-03 02:05:00|122598.5|122498.5|122720|122620|122720|122620|122597.5|122497.5|411
1675390200000|2023-02-03 02:10:00|122729.5|122629.5|122878.5|122778.5|122884.5|122784.5|122723|122623|491
1675390500000|2023-02-03 02:15:00|122877.5|122777.5|122794|122694|122902.5|122802.5|122790|122690|396
1675390800000|2023-02-03 02:20:00|122795|122695|122813.5|122713.5|122829|122729|122778|122678|366
1675391100000|2023-02-03 02:25:00|122814|122714|122970|122870|122975.5|122875.5|122811.5|122711.5|402
1675391400000|2023-02-03 02:30:00|122963|122863|122842|122742|122968|122868|122814|122714|501
1675391700000|2023-02-03 02:35:00|122843|122743|122845.5|122745.5|122853|122753|122820.5|122720.5|428
1675392000000|2023-02-03 02:40:00|122845|122745|122802.5|122702.5|122845.5|122745.5|122792|122692|398
1675392300000|2023-02-03 02:45:00|122802|122702|122829.5|122729.5|122843.5|122743.5|122800.5|122700.5|447
1675392600000|2023-02-03 02:50:00|122828.5|122728.5|122801|122701|122829.5|122729.5|122785|122685|211
1675392900000|2023-02-03 02:55:00|122804|122704|122745.5|122645.5|122804|122704|122730.5|122630.5|365
1675393200000|2023-02-03 03:00:00|122747|122647|122724|122624|122783.5|122683.5|122720.5|122620.5|365
1675393500000|2023-02-03 03:05:00|122722|122622|122714.5|122614.5|122737.5|122637.5|122703|122603|313
1675393800000|2023-02-03 03:10:00|122713.5|122613.5|122748.5|122648.5|122759.5|122659.5|122713.5|122613.5|245
1675394100000|2023-02-03 03:15:00|122749.5|122649.5|122756|122656|122786|122686|122749|122649|213
1675394400000|2023-02-03 03:20:00|122755|122655|122766|122666|122777|122677|122744|122644|173
1675394700000|2023-02-03 03:25:00|122772.5|122672.5|122829|122729|122851|122751|122768.5|122668.5|239
1675395000000|2023-02-03 03:30:00|122828.5|122728.5|122808|122708|122837.5|122737.5|122807.5|122707.5|198
1675395300000|2023-02-03 03:35:00|122809.5|122709.5|122762|122662|122810.5|122710.5|122752|122652|148
1675395600000|2023-02-03 03:40:00|122761|122661|122712.5|122612.5|122763.5|122663.5|122688|122588|147
1675395900000|2023-02-03 03:45:00|122707.5|122607.5|122712|122612|122734|122634|122684.5|122584.5|204
1675396200000|2023-02-03 03:50:00|122713|122613|122748|122648|122752.5|122652.5|122702|122602|167
1675396500000|2023-02-03 03:55:00|122751|122651|122709.5|122609.5|122753|122653|122700.5|122600.5|159
1675396800000|2023-02-03 04:00:00|122711.5|122611.5|122801|122701|122801|122701|122705.5|122605.5|218
1675397100000|2023-02-03 04:05:00|122803|122703|122770|122670|122804|122704|122762.5|122662.5|177
1675397400000|2023-02-03 04:10:00|122767.5|122667.5|122737|122637|122768|122668|122712.5|122612.5|172
1675397700000|2023-02-03 04:15:00|122735|122635|122733|122633|122757|122657|122723.5|122623.5|211
1675398000000|2023-02-03 04:20:00|122734.5|122634.5|122730|122630|122740|122640|122712.5|122612.5|154
1675398300000|2023-02-03 04:25:00|122730.5|122630.5|122722.5|122622.5|122737|122637|122721.5|122621.5|89
1675398600000|2023-02-03 04:30:00|122722|122622|122725|122625|122736.5|122636.5|122720.5|122620.5|154
1675398900000|2023-02-03 04:35:00|122724.5|122624.5|122758.5|122658.5|122760|122660|122723.5|122623.5|150
1675399200000|2023-02-03 04:40:00|122758|122658|122724.5|122624.5|122764|122664|122720|122620|181
1675399500000|2023-02-03 04:45:00|122725|122625|122745.5|122645.5|122749|122649|122724.5|122624.5|92
1675399800000|2023-02-03 04:50:00|122745|122645|122774.5|122674.5|122782.5|122682.5|122743.5|122643.5|120
1675400100000|2023-02-03 04:55:00|122774|122674|122753.5|122653.5|122792.5|122692.5|122748|122648|245
1675400400000|2023-02-03 05:00:00|122743.5|122643.5|122718.5|122618.5|122753|122653|122715.5|122615.5|268
1675400700000|2023-02-03 05:05:00|122719|122619|122736|122636|122761.5|122661.5|122719|122619|211
1675401000000|2023-02-03 05:10:00|122736.5|122636.5|122740|122640|122745.5|122645.5|122730|122630|221
1675401300000|2023-02-03 05:15:00|122739|122639|122781.5|122681.5|122796|122696|122739|122639|261
1675401600000|2023-02-03 05:20:00|122782|122682|122835.5|122735.5|122835.5|122735.5|122781|122681|215
1675401900000|2023-02-03 05:25:00|122837|122737|122820|122720|122837|122737|122812.5|122712.5|154
1675402200000|2023-02-03 05:30:00|122816|122716|122788.5|122688.5|122821.5|122721.5|122787.5|122687.5|231
1675402500000|2023-02-03 05:35:00|122789.5|122689.5|122788|122688|122799.5|122699.5|122782|122682|124
1675402800000|2023-02-03 05:40:00|122787.5|122687.5|122764|122664|122801.5|122701.5|122746|122646|229
1675403100000|2023-02-03 05:45:00|122765|122665|122780.5|122680.5|122812|122712|122763.5|122663.5|234
1675403400000|2023-02-03 05:50:00|122781.5|122681.5|122866.5|122766.5|122866.5|122766.5|122780|122680|222
1675403700000|2023-02-03 05:55:00|122869|122769|122798|122698|122874.5|122774.5|122789|122689|204
1675404000000|2023-02-03 06:00:00|122797.5|122697.5|122793.5|122693.5|122831|122731|122783.5|122683.5|406
1675404300000|2023-02-03 06:05:00|122793|122693|122792|122692|122803|122703|122754|122654|300
1675404600000|2023-02-03 06:10:00|122791|122691|122842|122742|122842|122742|122761.5|122661.5|306
1675404900000|2023-02-03 06:15:00|122841|122741|122818.5|122718.5|122872.5|122772.5|122818.5|122718.5|403
1675405200000|2023-02-03 06:20:00|122819|122719|122844.5|122744.5|122845.5|122745.5|122798.5|122698.5|323
1675405500000|2023-02-03 06:25:00|122842.5|122742.5|122862.5|122762.5|122875.5|122775.5|122837|122737|329
1675405800000|2023-02-03 06:30:00|122860.5|122760.5|122879|122779|122892|122792|122856.5|122756.5|188
1675406100000|2023-02-03 06:35:00|122878.5|122778.5|122899|122699|122930.5|122786|122849|122697.5|62
1675406400000|2023-02-03 06:40:00|122900.5|122700.5|122894|122694|122911.5|122786|122842|122693|90
1675406700000|2023-02-03 06:45:00|122894.5|122694.5|122835|122635|122896|122696|122827|122627|128
1675407000000|2023-02-03 06:50:00|122835.5|122635.5|122827|122627|122856|122656|122819|122619|81
1675407300000|2023-02-03 06:55:00|122827.5|122627.5|122860|122660|122861.5|122661.5|122826|122626|126
1675407600000|2023-02-03 07:00:00|122861.5|122661.5|122879.5|122679.5|122892.5|122692.5|122861.5|122661.5|73
1675407900000|2023-02-03 07:05:00|122880.5|122680.5|122930|122730|122948.5|122748.5|122873.5|122673.5|119
1675408200000|2023-02-03 07:10:00|122931|122731|122878.5|122678.5|122931|122731|122864.5|122664.5|145
1675408500000|2023-02-03 07:15:00|122879|122679|122811|122711|122879|122713.5|122810|122659|50
1675408800000|2023-02-03 07:20:00|122811.5|122711.5|122939|122739|122939|122751|122810.5|122665|136
1675409100000|2023-02-03 07:25:00|122939.5|122739.5|122907.5|122707.5|122939.5|122751|122818.5|122684|102
1675409400000|2023-02-03 07:30:00|122909.5|122709.5|122920|122820|122930.5|122830.5|122872.5|122709.5|78
1675409700000|2023-02-03 07:35:00|122919|122819|122918|122718|122964.5|122832.5|122905|122705|157
1675410000000|2023-02-03 07:40:00|122918.5|122718.5|122937|122737|122958|122758|122918.5|122718.5|133
1675410300000|2023-02-03 07:45:00|122938|122738|122946.5|122746.5|122981.5|122781.5|122909.5|122709.5|154
1675410600000|2023-02-03 07:50:00|122946|122746|122920.5|122720.5|122946.5|122746.5|122909|122709|117
1675410900000|2023-02-03 07:55:00|122919.5|122719.5|122850|122650|122927.5|122727.5|122849.5|122649.5|148
1675411200000|2023-02-03 08:00:00|122852.5|122652.5|122875.5|122675.5|122880|122680|122852|122652|220
1675411500000|2023-02-03 08:05:00|122876|122676|122870|122670|122884.5|122684.5|122850.5|122650.5|212
1675411800000|2023-02-03 08:10:00|122869|122669|122925.5|122725.5|122926|122726|122854.5|122654.5|109
1675412100000|2023-02-03 08:15:00|122926.5|122726.5|122963|122763|122968.5|122824|122881|122726.5|73
1675412400000|2023-02-03 08:20:00|122919.5|122819.5|123176.5|122976.5|123176.5|123027.5|122915|122815|131
1675412700000|2023-02-03 08:25:00|123178.5|122978.5|123178|122978|123255|123079.5|123146|122946|233
1675413000000|2023-02-03 08:30:00|123177|122977|123228|123028|123230.5|123086|123135.5|122952.5|245
1675413300000|2023-02-03 08:35:00|123227.5|123027.5|123204|123004|123282.5|123116.5|123194.5|123004|102
1675413600000|2023-02-03 08:40:00|123202|123002|123261.5|123061.5|123286|123086|123163|122963|352
1675413900000|2023-02-03 08:45:00|123257.5|123057.5|123248|123048|123288|123088|123203|123003|145
1675414200000|2023-02-03 08:50:00|123248.5|123048.5|123275|123075|123282|123082|123248.5|123048.5|69
1675414500000|2023-02-03 08:55:00|123272.5|123072.5|123261|123161|123303|123168|123261|123071.5|71
1675414800000|2023-02-03 09:00:00|123260.5|123160.5|123333|123133|123346|123161|123226.5|123066.5|90
1675415100000|2023-02-03 09:05:00|123333.5|123133.5|123262.5|123062.5|123381|123181|123262.5|123062.5|69
1675415400000|2023-02-03 09:10:00|123263.5|123063.5|123115|122915|123268|123068|123069|122869|231
1675415700000|2023-02-03 09:15:00|123114.5|122914.5|123104.5|122904.5|123114.5|122914.5|123079|122879|74
1675416000000|2023-02-03 09:20:00|123103.5|122903.5|123137.5|122937.5|123155.5|123007.5|123031|122903.5|76
1675416300000|2023-02-03 09:25:00|123137|122937|123230|123030|123237.5|123037.5|123135|122935|66
1675416600000|2023-02-03 09:30:00|123230.5|123030.5|123232|123032|123269|123101|123179.5|123020|84
1675416900000|2023-02-03 09:35:00|123231.5|123031.5|123206.5|123006.5|123231.5|123031.5|123169|122969|77
1675417200000|2023-02-03 09:40:00|123206|123006|123200|123000|123206|123006|123192|122992|20
1675417500000|2023-02-03 09:45:00|123197.5|122997.5|123157|122957|123198.5|122998.5|123157|122957|49
1675417800000|2023-02-03 09:50:00|123157.5|122957.5|123038.5|122838.5|123176|123039.5|123010|122810|103
1675418100000|2023-02-03 09:55:00|123038|122838|123070|122870|123079.5|122879.5|123038|122838|48
1675418400000|2023-02-03 10:00:00|123073|122873|123027|122827|123079.5|122879.5|123023|122823|83
1675418700000|2023-02-03 10:05:00|123027.5|122827.5|123084|122884|123085|122925|122986.5|122826.5|61
1675419000000|2023-02-03 10:10:00|123083.5|122883.5|123068|122868|123087.5|122887.5|123067.5|122867.5|26
1675419300000|2023-02-03 10:15:00|123067.5|122867.5|123050|122850|123067.5|122867.5|123045|122845|17
1675419600000|2023-02-03 10:20:00|123049.5|122849.5|123059|122859|123061|122861|123049|122849|34
1675419900000|2023-02-03 10:25:00|123051|122851|123047|122847|123052.5|122852.5|123036.5|122836.5|38
1675420200000|2023-02-03 10:30:00|123046.5|122846.5|123063.5|122863.5|123067|122867|123042.5|122842.5|31
1675420500000|2023-02-03 10:35:00|123062.5|122862.5|123062.5|122862.5|123063|122863|123059.5|122859.5|21
1675420800000|2023-02-03 10:40:00|123063|122863|123063.5|122863.5|123064|122864|123063|122863|4
1675421100000|2023-02-03 10:45:00|123061|122861|123053.5|122853.5|123062|122862|123031|122831|27
1675421400000|2023-02-03 10:50:00|123053|122853|123022.5|122822.5|123063|122863|123015|122815|30
1675421700000|2023-02-03 10:55:00|123022|122822|123019|122819|123022|122822|122992.5|122792.5|49
1675422000000|2023-02-03 11:00:00|123019.5|122819.5|123047.5|122847.5|123069.5|122884|122984|122818|78
1675422300000|2023-02-03 11:05:00|123051.5|122851.5|123063.5|122863.5|123091|122891|123026|122826|66
1675422600000|2023-02-03 11:10:00|123068|122868|123061|122861|123078|122878|123061|122861|25
1675422900000|2023-02-03 11:15:00|123061.5|122861.5|122992.5|122792.5|123066|122866|122992.5|122792.5|40
1675423200000|2023-02-03 11:20:00|123005.5|122805.5|123074.5|122874.5|123111|122911|122988.5|122805.5|65
1675423500000|2023-02-03 11:25:00|123075|122875|123073.5|122873.5|123076|122876|123073.5|122873.5|9
1675423800000|2023-02-03 11:30:00|123075|122875|123100.5|122900.5|123129|122929|123075|122875|50
1675424100000|2023-02-03 11:35:00|123100|122900|123069.5|122969.5|123133.5|122969.5|123069.5|122896|32
1675424400000|2023-02-03 11:40:00|123070|122970|123026|122826|123070|122970|123014.5|122826|56
1675424700000|2023-02-03 11:45:00|123022|122822|123045|122845|123048.5|122848.5|123006.5|122806.5|34
1675425000000|2023-02-03 11:50:00|123046.5|122846.5|122994.5|122894.5|123055|122895.5|122985|122837|47
1675425300000|2023-02-03 11:55:00|122993|122893|122997.5|122897.5|122998|122898|122986|122886|16
1675425600000|2023-02-03 12:00:00|122996.5|122896.5|122995|122895|122996.5|122896.5|122995|122895|2
1675425900000|2023-02-03 12:05:00|122994.5|122894.5|122995|122895|122996|122896|122993|122893|10
1675426200000|2023-02-03 12:10:00|122994.5|122894.5|122991|122891|122994.5|122894.5|122986|122886|14
1675426500000|2023-02-03 12:15:00|122989|122889|122995|122895|123005.5|122905.5|122971.5|122871.5|28
1675426800000|2023-02-03 12:20:00|122994.5|122894.5|123033|122833|123037|122895.5|122982|122833|33
1675427100000|2023-02-03 12:25:00|123034.5|122834.5|123039.5|122839.5|123042|122842|123033|122833|18
1675427400000|2023-02-03 12:30:00|123042.5|122842.5|123013|122813|123045.5|122902|122985.5|122813|34
1675427700000|2023-02-03 12:35:00|122968.5|122868.5|123010.5|122810.5|123020|122870.5|122968.5|122810|16
1675428000000|2023-02-03 12:40:00|122987.5|122787.5|122986.5|122786.5|123004.5|122804.5|122982.5|122782.5|37
1675428300000|2023-02-03 12:45:00|122987|122787|122983|122783|122993|122793|122980|122780|18
1675428600000|2023-02-03 12:50:00|122991.5|122791.5|122995.5|122795.5|122995.5|122795.5|122991.5|122791.5|4
1675428900000|2023-02-03 12:55:00|122995|122795|123022|122822|123022|122822|122974.5|122774.5|29
1675429200000|2023-02-03 13:00:00|123021|122821|123028.5|122828.5|123057|122886.5|122974.5|122810|56
1675429500000|2023-02-03 13:05:00|123029|122829|123083.5|122883.5|123088.5|122892|122983.5|122827.5|68
1675429800000|2023-02-03 13:10:00|123082.5|122882.5|123083|122883|123091.5|122891.5|123065|122865|30
1675430100000|2023-02-03 13:15:00|123087.5|122887.5|123097|122897|123114|122974.5|123043|122887.5|62
1675430400000|2023-02-03 13:20:00|123096.5|122896.5|123138|122938|123138.5|122938.5|123078|122878|53
1675430700000|2023-02-03 13:25:00|123139|122939|123315|122955|123327.5|123080|123128|122938.5|105
1675431000000|2023-02-03 13:30:00|123338.5|122978.5|123876|123630|124119|123759|123334|122974|292
1675431300000|2023-02-03 13:35:00|123880|123632|123898.5|123698.5|124050|123769|123840|123595|253
1675431600000|2023-02-03 13:40:00|123897|123745|124349|124116|124350|124125|123893|123721|235
1675431900000|2023-02-03 13:45:00|124350|124101|124544|124325|124551|124334|124319|124082|241
1675432200000|2023-02-03 13:50:00|124552|124326|124249|124019|124563|124359.5|124180|123944|228
1675432500000|2023-02-03 13:55:00|124248|124020|124423.5|124223.5|124432|124232|124164|123964|215
1675432800000|2023-02-03 14:00:00|124424|124224|124278|124040|124436|124231|124269|124032|242
1675433100000|2023-02-03 14:05:00|124265|124025|124207.5|124007.5|124282|124082|124169.5|123969.5|155
1675433400000|2023-02-03 14:10:00|124207|124007|124301.5|124101.5|124301.5|124101.5|124204|124004|124
1675433700000|2023-02-03 14:15:00|124301|124101|124309.5|124109.5|124322|124122|124231|124031|128
1675434000000|2023-02-03 14:20:00|124309|124109|124201|124001|124309|124109|124198.5|123998.5|140
1675434300000|2023-02-03 14:25:00|124201.5|124001.5|124167|123967|124276.5|124076.5|124157.5|123957.5|131
1675434600000|2023-02-03 14:30:00|124166.5|123966.5|124091.5|123891.5|124182.5|123982.5|124082|123882|309
1675434900000|2023-02-03 14:35:00|124092|123892|123983.5|123783.5|124093|123893|123956|123756|158
1675435200000|2023-02-03 14:40:00|123983|123783|123988|123788|124009|123809|123927|123727|132
1675435500000|2023-02-03 14:45:00|123987.5|123787.5|123968.5|123768.5|124084.5|123884.5|123929|123729|171
1675435800000|2023-02-03 14:50:00|123968|123768|124088|123888|124088|123888|123955|123755|113
1675436100000|2023-02-03 14:55:00|124088.5|123888.5|124150|123893|124160.5|123960.5|124073|123873|111
1675436400000|2023-02-03 15:00:00|124170|123911|124554|124354|124591.5|124368|124170|123911|281
1675436700000|2023-02-03 15:05:00|124552.5|124352.5|124652.5|124452.5|124656|124456|124499|124299|206
1675437000000|2023-02-03 15:10:00|124653|124453|124422|124121|124691.5|124491.5|124363|124104|193
1675437300000|2023-02-03 15:15:00|124421|124113|124204|123913|124421|124129|124118|123862|220
1675437600000|2023-02-03 15:20:00|124202|123931|124148|123948|124247|123990|124145.5|123902|203
1675437900000|2023-02-03 15:25:00|124148.5|123948.5|124033.5|123833.5|124151|123951|123983|123783|184
1675438200000|2023-02-03 15:30:00|124038|123838|124179|123902|124297|123991|124038|123838|133
1675438500000|2023-02-03 15:35:00|124178|123903|124039|123831|124181|123915|123991|123782|134
1675438800000|2023-02-03 15:40:00|124045|123838|124056|123856|124074|123874|123992.5|123792.5|174
1675439100000|2023-02-03 15:45:00|124055.5|123855.5|124057.5|123857.5|124123.5|123923.5|123995.5|123795.5|147
1675439400000|2023-02-03 15:50:00|124058|123858|124202.5|124002.5|124203|124003|124057.5|123857.5|106
1675439700000|2023-02-03 15:55:00|124203|124003|124172.5|123972.5|124319.5|124119.5|124172.5|123972.5|101
1675440000000|2023-02-03 16:00:00|124170|123970|124170|123969|124229|124017|124091|123891|152
1675440300000|2023-02-03 16:05:00|124169|123969.5|124268|124068|124318|124116.5|124169|123969|165
1675440600000|2023-02-03 16:10:00|124266|124066|124356.5|124156.5|124364|124164|124266|124066|147
1675440900000|2023-02-03 16:15:00|124357.5|124157.5|124366|124166|124371|124171|124307|124107|80
1675441200000|2023-02-03 16:20:00|124365.5|124165.5|124362|124162|124380.5|124180.5|124326.5|124126.5|75
1675441500000|2023-02-03 16:25:00|124361.5|124161.5|124372|124172|124374|124174|124353|124153|36
1675441800000|2023-02-03 16:30:00|124369|124169|124361.5|124161.5|124407|124207|124355|124155|77
1675442100000|2023-02-03 16:35:00|124361|124161|124433.5|124233.5|124433.5|124233.5|124359|124159|70
1675442400000|2023-02-03 16:40:00|124434.5|124234.5|124523|124323|124523|124323|124430.5|124230.5|118
1675442700000|2023-02-03 16:45:00|124521.5|124321.5|124557.5|124357.5|124572.5|124372.5|124515.5|124315.5|62
1675443000000|2023-02-03 16:50:00|124568|124368|124493.5|124293.5|124569.5|124369.5|124486|124286|62
1675443300000|2023-02-03 16:55:00|124495|124295|124466.5|124266.5|124496.5|124296.5|124451|124251|84
1675443600000|2023-02-03 17:00:00|124468|124268|124457|124257|124468|124268|124455|124255|85
1675443900000|2023-02-03 17:05:00|124457.5|124257.5|124515.5|124315.5|124555|124316.5|124457|124254|167
1675444200000|2023-02-03 17:10:00|124516.5|124316.5|124582.5|124382.5|124608|124408|124514|124314|135
1675444500000|2023-02-03 17:15:00|124583|124383|124532|124332|124588.5|124388.5|124530.5|124330.5|25
1675444800000|2023-02-03 17:20:00|124532.5|124332.5|124443|124207|124533|124333|124432|124194|127
1675445100000|2023-02-03 17:25:00|124434|124203|124422.5|124222.5|124443|124223.5|124420|124186|104
1675445400000|2023-02-03 17:30:00|124421.5|124221.5|124421|124221|124423.5|124223.5|124411|124211|40
1675445700000|2023-02-03 17:35:00|124421.5|124221.5|124429.5|124229.5|124430|124230|124420|124220|56
1675446000000|2023-02-03 17:40:00|124429|124229|124400|124200|124429|124229|124391|124191|42
1675446300000|2023-02-03 17:45:00|124401.5|124201.5|124457.5|124257.5|124463|124263|124400.5|124200.5|64
1675446600000|2023-02-03 17:50:00|124460.5|124260.5|124462|124262|124468.5|124268.5|124457|124257|39
1675446900000|2023-02-03 17:55:00|124463|124263|124504|124304|124506|124306|124443|124243|89
1675447200000|2023-02-03 18:00:00|124505|124305|124600.5|124400.5|124602.5|124402.5|124505|124305|76
1675447500000|2023-02-03 18:05:00|124569.5|124369.5|124584|124359|124609|124395|124554|124354|68
1675447800000|2023-02-03 18:10:00|124582|124360|124569.5|124369.5|124582|124370|124569.5|124360|20
1675448100000|2023-02-03 18:15:00|124575|124375|124644|124444|124655|124455|124575|124375|75
1675448400000|2023-02-03 18:20:00|124644.5|124444.5|124601.5|124401.5|124645|124445|124601.5|124401.5|72
1675448700000|2023-02-03 18:25:00|124601|124401|124651.5|124451.5|124651.5|124451.5|124600.5|124400.5|58
1675449000000|2023-02-03 18:30:00|124651|124451|124662|124462|124664|124464|124651|124451|96
1675449300000|2023-02-03 18:35:00|124663.5|124463.5|124725.5|124525.5|124731|124531|124660|124460|73
1675449600000|2023-02-03 18:40:00|124724.5|124524.5|124741.5|124541.5|124767|124545|124719|124478|188
1675449900000|2023-02-03 18:45:00|124742|124542|124777.5|124577.5|124786|124586|124740.5|124540.5|76
1675450200000|2023-02-03 18:50:00|124776.5|124576.5|124764|124564|124778.5|124578.5|124763.5|124563.5|44
1675450500000|2023-02-03 18:55:00|124764.5|124564.5|124820|124620|124832.5|124632.5|124764.5|124564.5|78
1675450800000|2023-02-03 19:00:00|124819.5|124619.5|124829|124629|124831|124631|124778|124578|94
1675451100000|2023-02-03 19:05:00|124829.5|124629.5|124798.5|124598.5|124837|124637|124786.5|124586.5|89
1675451400000|2023-02-03 19:10:00|124798|124598|124822.5|124622.5|124825.5|124625.5|124798|124598|76
1675451700000|2023-02-03 19:15:00|124823|124623|124866|124666|124912.5|124712.5|124789.5|124589.5|176
1675452000000|2023-02-03 19:20:00|124866.5|124666.5|124865|124665|124867.5|124667.5|124859|124659|40
1675452300000|2023-02-03 19:25:00|124864.5|124664.5|124857|124657|124887|124687|124857|124657|47
1675452600000|2023-02-03 19:30:00|124856|124656|124851.5|124651.5|124864|124664|124847.5|124647.5|51
1675452900000|2023-02-03 19:35:00|124852|124652|124854.5|124654.5|124885|124685|124830|124630|60
1675453200000|2023-02-03 19:40:00|124855.5|124655.5|124887|124687|124889.5|124689.5|124855.5|124655.5|49
1675453500000|2023-02-03 19:45:00|124890.5|124690.5|124846.5|124646.5|124891.5|124691.5|124813.5|124613.5|90
1675453800000|2023-02-03 19:50:00|124848|124648|124868.5|124668.5|124903|124703|124847.5|124647.5|82
1675454100000|2023-02-03 19:55:00|124868|124668|124898.5|124698.5|124901.5|124701.5|124868|124668|44
1675454400000|2023-02-03 20:00:00|124899|124699|124912.5|124712.5|124921.5|124721.5|124889.5|124689.5|83
1675454700000|2023-02-03 20:05:00|124913|124713|124939|124739|124951.5|124751.5|124912.5|124712.5|41
1675455000000|2023-02-03 20:10:00|124939.5|124739.5|124934|124734|124966.5|124766.5|124930.5|124730.5|86
1675455300000|2023-02-03 20:15:00|124933.5|124733.5|124968.5|124768.5|124968.5|124768.5|124930|124730|78
1675455600000|2023-02-03 20:20:00|124968|124768|124963.5|124763.5|124969|124768|124960.5|124760.5|14
1675456200000|2023-02-03 20:30:00|124966|124766|124982|124771|124982|124773|124966|124766|23
1675456500000|2023-02-03 20:35:00|125012|124776|124943.5|124743.5|125014|124803|124943.5|124743.5|102
1675456800000|2023-02-03 20:40:00|124944|124744|125084|124759|125086|124766.5|124929.5|124729.5|84
1675457100000|2023-02-03 20:45:00|125085|124758|125010|124754|125120|124827|125004|124754|87
1675457400000|2023-02-03 20:50:00|125011|124753|125002|124781|125076|124785|124988|124746|115
1675457700000|2023-02-03 20:55:00|125000|124779|124992|124703|125000|124779|124935|124701|78
1675641600000|2023-02-06 00:00:00|124779.5|124418.5|124644|124443|124779.5|124493.5|124542.5|124299.5|470
1675641900000|2023-02-06 00:05:00|124638.5|124437.5|124696|124495|124698.5|124497.5|124579.5|124378.5|458
1675642200000|2023-02-06 00:10:00|124697.5|124496.5|124735.5|124534.5|124740.5|124539.5|124656|124455|391
1675642500000|2023-02-06 00:15:00|124722|124521|124744.5|124543.5|124788.5|124587.5|124646|124445|378
1675642800000|2023-02-06 00:20:00|124743.5|124542.5|124699.5|124498.5|124769|124568|124674.5|124473.5|375
1675643100000|2023-02-06 00:25:00|124700.5|124499.5|124668.5|124467.5|124719.5|124518.5|124660|124459|375
1675643400000|2023-02-06 00:30:00|124668|124467|124749|124548|124758.5|124557.5|124665.5|124464.5|417
1675643700000|2023-02-06 00:35:00|124748|124547|124738|124537|124774|124573|124725.5|124524.5|390
1675644000000|2023-02-06 00:40:00|124739|124538|124748|124547|124775|124574|124718|124517|341
1675644300000|2023-02-06 00:45:00|124746|124545|124683|124482|124746|124545|124670|124469|372
1675644600000|2023-02-06 00:50:00|124682.5|124481.5|124735.5|124534.5|124747|124551|124637.5|124478|338
1675644900000|2023-02-06 00:55:00|124734|124533|124613|124513|124737|124586|124604|124504|357
1675645200000|2023-02-06 01:00:00|124615|124515|124620|124520|124647.5|124547.5|124595|124495|391
1675645500000|2023-02-06 01:05:00|124619.5|124519.5|124622|124522|124645.5|124545.5|124540|124440|410
1675645800000|2023-02-06 01:10:00|124623|124523|124625|124525|124644.5|124544.5|124594|124494|308
1675646100000|2023-02-06 01:15:00|124623|124523|124629.5|124529.5|124630|124530|124587.5|124487.5|327
1675646400000|2023-02-06 01:20:00|124634|124534|124663|124563|124681|124581|124623|124523|294
1675646700000|2023-02-06 01:25:00|124660.5|124560.5|124630|124530|124665|124565|124600|124500|233
1675647000000|2023-02-06 01:30:00|124631.5|124531.5|124645|124545|124710.5|124610.5|124631.5|124531.5|269
1675647300000|2023-02-06 01:35:00|124645.5|124545.5|124643.5|124543.5|124674|124574|124614|124514|262
1675647600000|2023-02-06 01:40:00|124649|124549|124639|124539|124679|124579|124630.5|124530.5|212
1675647900000|2023-02-06 01:45:00|124639.5|124539.5|124594.5|124494.5|124639.5|124539.5|124586|124486|293
1675648200000|2023-02-06 01:50:00|124596.5|124496.5|124560|124460|124600.5|124500.5|124543.5|124443.5|286
1675648500000|2023-02-06 01:55:00|124562.5|124462.5|124503|124403|124571.5|124471.5|124501.5|124401.5|249
1675648800000|2023-02-06 02:00:00|124504|124404|124444|124344|124537|124437|124441.5|124341.5|290
1675649100000|2023-02-06 02:05:00|124442.5|124342.5|124452.5|124352.5|124472|124372|124435.5|124335.5|229
1675649400000|2023-02-06 02:10:00|124456|124356|124404.5|124304.5|124458.5|124358.5|124340.5|124240.5|400
1675649700000|2023-02-06 02:15:00|124402.5|124302.5|124382|124282|124444.5|124344.5|124376|124276|289
1675650000000|2023-02-06 02:20:00|124381.5|124281.5|124454|124354|124465|124365|124369.5|124269.5|248
1675650300000|2023-02-06 02:25:00|124455.5|124355.5|124434.5|124334.5|124468.5|124368.5|124423|124323|283
1675650600000|2023-02-06 02:30:00|124434|124334|124414|124314|124434|124334|124408|124308|155
1675650900000|2023-02-06 02:35:00|124414.5|124314.5|124431.5|124331.5|124496|124342.5|124329|124229|365
1675651200000|2023-02-06 02:40:00|124428.5|124328.5|124479|124379|124479.5|124379|124424.5|124278|244
1675651500000|2023-02-06 02:45:00|124479.5|124379.5|124501.5|124401.5|124512|124412|124446|124346|210
1675651800000|2023-02-06 02:50:00|124502|124402|124443|124343|124515|124415|124441.5|124341.5|242
1675652100000|2023-02-06 02:55:00|124442.5|124342.5|124408|124308|124452.5|124352.5|124391.5|124291.5|208
1675652400000|2023-02-06 03:00:00|124395|124295|124384|124284|124410.5|124310.5|124358|124258|239
1675652700000|2023-02-06 03:05:00|124385|124285|124444|124344|124454|124354|124375|124275|215
1675653000000|2023-02-06 03:10:00|124442.5|124342.5|124491|124391|124498|124398|124438.5|124338.5|160
1675653300000|2023-02-06 03:15:00|124491.5|124391.5|124477.5|124377.5|124492.5|124392.5|124471.5|124371.5|101
1675653600000|2023-02-06 03:20:00|124476.5|124376.5|124526|124426|124537|124437|124471|124371|133
1675653900000|2023-02-06 03:25:00|124525.5|124425.5|124508.5|124408.5|124526|124426|124497|124397|200
1675654200000|2023-02-06 03:30:00|124507|124407|124500|124400|124522|124422|124499.5|124399.5|123
1675654500000|2023-02-06 03:35:00|124499.5|124399.5|124560|124460|124581.5|124481.5|124499.5|124399.5|211
1675654800000|2023-02-06 03:40:00|124562|124462|124617|124517|124622.5|124522.5|124562|124462|186
1675655100000|2023-02-06 03:45:00|124616.5|124516.5|124638.5|124538.5|124656.5|124556.5|124610.5|124510.5|176
1675655400000|2023-02-06 03:50:00|124639|124539|124717.5|124617.5|124720.5|124620.5|124639|124539|243
1675655700000|2023-02-06 03:55:00|124719|124619|124725|124625|124752.5|124652.5|124688|124588|256
1675656000000|2023-02-06 04:00:00|124721|124621|124642|124542|124733.5|124633.5|124636.5|124536.5|242
1675656300000|2023-02-06 04:05:00|124641.5|124541.5|124609.5|124509.5|124660.5|124560.5|124609|124509|200
1675656600000|2023-02-06 04:10:00|124615.5|124515.5|124620.5|124520.5|124621.5|124521.5|124591.5|124491.5|173
1675656900000|2023-02-06 04:15:00|124622|124522|124584.5|124484.5|124640|124540|124570|124470|259
1675657200000|2023-02-06 04:20:00|124583|124483|124616|124516|124624|124524|124576|124476|207
1675657500000|2023-02-06 04:25:00|124615|124515|124615.5|124515.5|124621.5|124521.5|124577.5|124477.5|148
1675657800000|2023-02-06 04:30:00|124616|124516|124650|124550|124670|124570|124611|124511|237
1675658100000|2023-02-06 04:35:00|124649|124549|124666.5|124566.5|124672|124572|124647.5|124547.5|188
1675658400000|2023-02-06 04:40:00|124667.5|124567.5|124721.5|124621.5|124725.5|124625.5|124667.5|124567.5|236
1675658700000|2023-02-06 04:45:00|124722|124622|124713|124613|124734.5|124634.5|124708|124608|249
1675659000000|2023-02-06 04:50:00|124713.5|124613.5|124717|124617|124728|124628|124694|124594|172
1675659300000|2023-02-06 04:55:00|124716.5|124616.5|124733|124633|124733|124633|124682.5|124582.5|192
1675659600000|2023-02-06 05:00:00|124730|124630|124712|124612|124778|124678|124698|124598|299
1675659900000|2023-02-06 05:05:00|124710.5|124610.5|124740.5|124640.5|124751|124651|124706.5|124606.5|144
1675660200000|2023-02-06 05:10:00|124740|124640|124804|124704|124818|124718|124729.5|124629.5|358
1675660500000|2023-02-06 05:15:00|124797.5|124697.5|124936.5|124836.5|124941|124841|124784|124684|340
1675660800000|2023-02-06 05:20:00|124937.5|124837.5|124975.5|124875.5|125008|124908|124919.5|124819.5|299
1675661100000|2023-02-06 05:25:00|124976|124876|124968|124868|125030|124930|124933|124833|305
1675661400000|2023-02-06 05:30:00|124971|124871|125035|124935|125042.5|124942.5|124965.5|124865.5|247
1675661700000|2023-02-06 05:35:00|125035.5|124935.5|125018|124918|125036|124936|124979|124879|267
1675662000000|2023-02-06 05:40:00|125010.5|124910.5|124973.5|124873.5|125018|124918|124933.5|124833.5|206
1675662300000|2023-02-06 05:45:00|124974|124874|124924.5|124824.5|124976.5|124876.5|124921|124821|234
1675662600000|2023-02-06 05:50:00|124927|124827|124959.5|124859.5|124959.5|124859.5|124885|124785|278
1675662900000|2023-02-06 05:55:00|124959|124859|124966|124866|125001|124901|124948|124848|327
1675663200000|2023-02-06 06:00:00|124967|124867|124926.5|124826.5|124967|124867|124898.5|124798.5|274
1675663500000|2023-02-06 06:05:00|124927|124827|124996.5|124896.5|124996.5|124896.5|124921|124821|104
1675663800000|2023-02-06 06:10:00|124995.5|124895.5|125022.5|124922.5|125039|124939|124995.5|124895.5|244
1675664100000|2023-02-06 06:15:00|125023.5|124923.5|124982|124882|125023.5|124923.5|124976.5|124876.5|249
1675664400000|2023-02-06 06:20:00|124977.5|124877.5|125045.5|124945.5|125045.5|124945.5|124956|124856|289
1675664700000|2023-02-06 06:25:00|125043.5|124943.5|125276|125176|125284|125184|125037|124937|456
1675665000000|2023-02-06 06:30:00|125276.5|125176.5|125337.5|125237.5|125338.5|125238.5|125240.5|125091.5|369
1675665300000|2023-02-06 06:35:00|125337|125237|125263.5|125063.5|125382|125282|125246.5|125061|97
1675665600000|2023-02-06 06:40:00|125263|125063|125285|125085|125310.5|125145.5|125205.5|125054.5|97
1675665900000|2023-02-06 06:45:00|125285.5|125085.5|125252|125052|125296.5|125152|125160.5|125016.5|90
1675666200000|2023-02-06 06:50:00|125251.5|125051.5|125165.5|125065.5|125296|125139|125165.5|125046|116
1675666500000|2023-02-06 06:55:00|125164.5|125064.5|125278.5|125078.5|125285.5|125119|125163.5|125063.5|113
1675666800000|2023-02-06 07:00:00|125268.5|125068.5|125204.5|125104.5|125293.5|125145.5|125188.5|125036|131
1675667100000|2023-02-06 07:05:00|125205|125105|125161|124961|125240.5|125140.5|125151|124951|138
1675667400000|2023-02-06 07:10:00|125161.5|124961.5|125089.5|124889.5|125199.5|124999.5|125073.5|124873.5|228
1675667700000|2023-02-06 07:15:00|125086|124886|125111|124911|125123.5|124923.5|125064|124864|127
1675668000000|2023-02-06 07:20:00|125110.5|124910.5|125136|124936|125142|125005|125060.5|124909.5|160
1675668300000|2023-02-06 07:25:00|125135.5|124935.5|125147.5|125047.5|125200|125053.5|125073.5|124932.5|156
1675668600000|2023-02-06 07:30:00|125144.5|125044.5|125248.5|125048.5|125295|125095|125139|125012.5|232
1675668900000|2023-02-06 07:35:00|125248|125048|125171|125071|125249|125075.5|125166.5|125013.5|118
1675669200000|2023-02-06 07:40:00|125171.5|125071.5|125196|124996|125223|125072.5|125145.5|124945.5|124
1675669500000|2023-02-06 07:45:00|125196.5|124996.5|125249.5|125049.5|125262.5|125062.5|125195|124995|108
1675669800000|2023-02-06 07:50:00|125248|125048|125418.5|125218.5|125421.5|125221.5|125248|125048|158
1675670100000|2023-02-06 07:55:00|125418|125218|125428|125228|125437.5|125237.5|125337|125137|143
1675670400000|2023-02-06 08:00:00|125428.5|125228.5|125326.5|125126.5|125477.5|125277.5|125317|125117|224
1675670700000|2023-02-06 08:05:00|125325.5|125125.5|125435.5|125235.5|125436.5|125236.5|125325|125125|252
1675671000000|2023-02-06 08:10:00|125436.5|125236.5|125435|125235|125457|125257|125423|125223|148
1675671300000|2023-02-06 08:15:00|125432.5|125232.5|125450.5|125350.5|125501.5|125387|125378|125232.5|144
1675671600000|2023-02-06 08:20:00|125461|125361|125526.5|125426.5|125528.5|125428.5|125460|125360|89
1675671900000|2023-02-06 08:25:00|125529|125429|125496.5|125396.5|125559.5|125432|125489.5|125359.5|66
1675672200000|2023-02-06 08:30:00|125497|125397|125507.5|125407.5|125557|125457|125481|125381|123
1675672500000|2023-02-06 08:35:00|125496.5|125396.5|125423.5|125323.5|125515|125396.5|125408.5|125300.5|94
1675672800000|2023-02-06 08:40:00|125424|125324|125384|125184|125424.5|125324.5|125321|125160.5|110
1675673100000|2023-02-06 08:45:00|125375|125175|125365|125165|125413.5|125213.5|125365|125165|63
1675673400000|2023-02-06 08:50:00|125373.5|125173.5|125387|125187|125396.5|125196.5|125361|125161|92
1675673700000|2023-02-06 08:55:00|125387.5|125187.5|125532|125332|125544|125344|125376|125176|140
1675674000000|2023-02-06 09:00:00|125533|125333|125463|125263|125546.5|125346.5|125457|125257|107
1675674300000|2023-02-06 09:05:00|125462.5|125262.5|125539.5|125339.5|125541.5|125341.5|125455|125255|113
1675674600000|2023-02-06 09:10:00|125538.5|125338.5|125623|125423|125629.5|125429.5|125537.5|125337.5|80
1675674900000|2023-02-06 09:15:00|125622.5|125422.5|125627|125527|125677.5|125531|125578|125378|105
1675675200000|2023-02-06 09:20:00|125626|125526|125636.5|125536.5|125686.5|125536.5|125600.5|125443.5|88
1675675500000|2023-02-06 09:25:00|125635.5|125535.5|125674.5|125474.5|125812.5|125670|125628.5|125474.5|120
1675675800000|2023-02-06 09:30:00|125673|125473|125604|125404|125673|125473|125587.5|125387.5|139
1675676100000|2023-02-06 09:35:00|125604.5|125404.5|125572.5|125372.5|125617|125417|125533|125295|160
1675676400000|2023-02-06 09:40:00|125574.5|125374.5|125546.5|125346.5|125592.5|125392.5|125544|125344|86
1675676700000|2023-02-06 09:45:00|125549.5|125349.5|125553.5|125353.5|125555|125355|125509|125309|90
1675677000000|2023-02-06 09:50:00|125552|125352|125555.5|125355.5|125557|125357|125546.5|125346.5|37
1675677300000|2023-02-06 09:55:00|125551.5|125351.5|125638.5|125438.5|125645|125445|125545.5|125345.5|42
1675677600000|2023-02-06 10:00:00|125636|125436|125753|125653|125757.5|125657.5|125620|125420|126
1675677900000|2023-02-06 10:05:00|125752|125652|125759|125559|125764|125655|125709|125543|75
1675678200000|2023-02-06 10:10:00|125758|125558|125721.5|125521.5|125765|125565|125721.5|125521.5|51
1675678500000|2023-02-06 10:15:00|125722|125522|125709.5|125509.5|125728|125528|125668.5|125468.5|102
1675678800000|2023-02-06 10:20:00|125710.5|125510.5|125820.5|125620.5|125826.5|125626.5|125710.5|125510.5|69
1675679100000|2023-02-06 10:25:00|125819.5|125619.5|125849|125649|125849.5|125649.5|125808.5|125608.5|52
1675679400000|2023-02-06 10:30:00|125848.5|125648.5|125808.5|125708.5|125856|125708.5|125786|125632.5|55
1675679700000|2023-02-06 10:35:00|125809|125709|125899|125699|125911|125762.5|125799|125665|48
1675680000000|2023-02-06 10:40:00|125899.5|125699.5|125872.5|125672.5|125902.5|125702.5|125855|125655|49
1675680300000|2023-02-06 10:45:00|125868.5|125668.5|125877|125777|125907|125777|125846.5|125646.5|58
1675680600000|2023-02-06 10:50:00|125877.5|125777.5|125970|125770|126061.5|125861.5|125870.5|125766|221
1675680900000|2023-02-06 10:55:00|125971|125771|125934.5|125734.5|126011|125811|125883.5|125683.5|147
1675681200000|2023-02-06 11:00:00|125935|125735|125940|125740|125954|125754|125930.5|125730.5|48
1675681500000|2023-02-06 11:05:00|125940.5|125740.5|125950|125750|125952.5|125796.5|125885.5|125717.5|60
1675681800000|2023-02-06 11:10:00|125951.5|125751.5|125954|125754|125968|125768|125951|125751|40
1675682100000|2023-02-06 11:15:00|125951|125751|125940.5|125740.5|125955.5|125755.5|125939.5|125739.5|34
1675682400000|2023-02-06 11:20:00|125941|125741|125941|125741|125950|125750|125938|125738|78
1675682700000|2023-02-06 11:25:00|125941.5|125741.5|125950.5|125750.5|125951|125751|125941.5|125741.5|77
1675683000000|2023-02-06 11:30:00|125950|125750|125917|125817|125950|125817.5|125900.5|125747.5|31
1675683300000|2023-02-06 11:35:00|125933|125833|125960.5|125760.5|125982|125851|125908|125758|56
1675683600000|2023-02-06 11:40:00|125961.5|125761.5|125964|125764|125964|125764|125959|125759|24
1675683900000|2023-02-06 11:45:00|125964.5|125764.5|125885|125685|125964.5|125790.5|125863|125663|63
1675684200000|2023-02-06 11:50:00|125883|125683|125837.5|125737.5|125894|125740|125837.5|125676.5|41
1675684500000|2023-02-06 11:55:00|125841.5|125741.5|125837|125737|125861|125761|125836|125736|50
1675684800000|2023-02-06 12:00:00|125836.5|125736.5|125807.5|125607.5|125874.5|125740.5|125807|125607|69
1675685100000|2023-02-06 12:05:00|125808|125608|125787.5|125587.5|125841|125641|125771|125571|70
1675685400000|2023-02-06 12:10:00|125788|125588|125779.5|125579.5|125799|125648.5|125731|125579|69
1675685700000|2023-02-06 12:15:00|125779|125579|125787|125587|125797.5|125597.5|125770.5|125570.5|198
1675686000000|2023-02-06 12:20:00|125787.5|125587.5|125773|125573|125794.5|125594.5|125763.5|125563.5|66
1675686300000|2023-02-06 12:25:00|125772|125572|125706.5|125506.5|125772|125572|125674.5|125474.5|84
1675686600000|2023-02-06 12:30:00|125706|125506|125640.5|125540.5|125706.5|125549.5|125630.5|125430.5|117
1675686900000|2023-02-06 12:35:00|125639|125539|125649.5|125549.5|125707.5|125560.5|125637.5|125500.5|33
1675687200000|2023-02-06 12:40:00|125650|125550|125626.5|125426.5|125653.5|125551|125617.5|125426.5|103
1675687500000|2023-02-06 12:45:00|125627.5|125427.5|125614.5|125414.5|125627.5|125427.5|125593|125393|94
1675687800000|2023-02-06 12:50:00|125615.5|125415.5|125579|125479|125648|125479.5|125577.5|125415.5|48
1675688100000|2023-02-06 12:55:00|125578.5|125478.5|125604|125404|125663|125497|125556|125404|105
1675688400000|2023-02-06 13:00:00|125605|125405|125700|125500|125700|125500|125605|125405|111
1675688700000|2023-02-06 13:05:00|125699.5|125499.5|125631|125431|125701|125501|125629|125429|74
1675689000000|2023-02-06 13:10:00|125630|125430|125599|125399|125630|125430|125575|125375|97
1675689300000|2023-02-06 13:15:00|125597.5|125397.5|125570.5|125370.5|125636|125436|125570|125370|60
1675689600000|2023-02-06 13:20:00|125573.5|125373.5|125558.5|125358.5|125601.5|125401.5|125534.5|125334.5|141
1675689900000|2023-02-06 13:25:00|125564|125364|125570.5|125370.5|125583|125383|125549|125349|125
1675690200000|2023-02-06 13:30:00|125570|125370|125628|125428|125628|125428|125568.5|125368.5|98
1675690500000|2023-02-06 13:35:00|125652|125452|125632.5|125432.5|125663.5|125463.5|125628.5|125428.5|102
1675690800000|2023-02-06 13:40:00|125644|125444|125721.5|125521.5|125816|125616|125638.5|125438.5|110
1675691100000|2023-02-06 13:45:00|125720.5|125520.5|125761|125561|125762.5|125562.5|125702|125502|162
1675691400000|2023-02-06 13:50:00|125760.5|125560.5|125772|125672|125829|125673|125720|125560.5|105
1675691700000|2023-02-06 13:55:00|125773|125673|125812.5|125712.5|125819|125719|125773|125673|47
1675692000000|2023-02-06 14:00:00|125814.5|125714.5|125937|125737|125937.5|125759|125814.5|125658.5|114
1675692300000|2023-02-06 14:05:00|125937.5|125737.5|125894|125694|125938|125738|125837.5|125637.5|65
1675692600000|2023-02-06 14:10:00|125894.5|125694.5|125924|125724|125925|125725|125878|125678|72
1675692900000|2023-02-06 14:15:00|125923|125723|125829|125729|125928.5|125736|125828.5|125665|79
1675693200000|2023-02-06 14:20:00|125829.5|125729.5|125870|125670|125907|125757|125807|125668.5|77
1675693500000|2023-02-06 14:25:00|125869.5|125669.5|125839.5|125639.5|125878.5|125678.5|125839.5|125639.5|46
1675693800000|2023-02-06 14:30:00|125838.5|125638.5|125638|125438|125838.5|125673.5|125636|125436|113
1675694100000|2023-02-06 14:35:00|125638.5|125438.5|125729|125529|125738|125539.5|125629|125438.5|66
1675694400000|2023-02-06 14:40:00|125728.5|125528.5|125708|125508|125728.5|125528.5|125679.5|125479.5|48
1675694700000|2023-02-06 14:45:00|125707.5|125507.5|125707.5|125507.5|125713.5|125513.5|125706|125506|32
1675695000000|2023-02-06 14:50:00|125707|125507|125750.5|125550.5|125775.5|125575.5|125668|125468|131
1675695300000|2023-02-06 14:55:00|125760|125560|125751|125551|125781.5|125581.5|125748|125548|131
1675695600000|2023-02-06 15:00:00|125752|125552|125765|125565|125765|125565|125742|125542|51
1675695900000|2023-02-06 15:05:00|125769.5|125569.5|125772|125572|125829.5|125629.5|125760.5|125560.5|68
1675696200000|2023-02-06 15:10:00|125778|125578|125786.5|125586.5|125819.5|125619.5|125763.5|125563.5|68
1675696500000|2023-02-06 15:15:00|125787|125587|125889.5|125689.5|125899.5|125699.5|125787|125587|81
1675696800000|2023-02-06 15:20:00|125888.5|125688.5|126030.5|125830.5|126074|125874|125848.5|125671.5|110
1675697100000|2023-02-06 15:25:00|126033|125833|126059|125859|126071|125871|125988.5|125788.5|150
1675697400000|2023-02-06 15:30:00|126057|125857|126245.5|126045.5|126267.5|126067.5|126054|125854|157
1675697700000|2023-02-06 15:35:00|126245|126045|126183.5|125983.5|126253.5|126053.5|126132|125932|159
1675698000000|2023-02-06 15:40:00|126183|125983|126195.5|125995.5|126218|126018|126136|125936|157
1675698300000|2023-02-06 15:45:00|126195|125995|126226.5|126026.5|126230.5|126030.5|126193.5|125993.5|77
1675698600000|2023-02-06 15:50:00|126228|126028|126204|126004|126238.5|126038.5|126159|125959|121
1675698900000|2023-02-06 15:55:00|126204.5|126004.5|126229.5|126029.5|126230.5|126030.5|126160|125960|58
1675699200000|2023-02-06 16:00:00|126232|126032|126264|126064|126271|126071|126232|126032|55
1675699500000|2023-02-06 16:05:00|126264.5|126064.5|126223.5|126023.5|126264.5|126064.5|126181.5|125981.5|114
1675699800000|2023-02-06 16:10:00|126222.5|126022.5|126237|126037|126238.5|126038.5|126220|126020|73
1675700100000|2023-02-06 16:15:00|126238|126038|126164|125964|126238.5|126038.5|126163.5|125963.5|89
1675700400000|2023-02-06 16:20:00|126164.5|125964.5|126108.5|125908.5|126228.5|126048|126101.5|125901.5|87
1675700700000|2023-02-06 16:25:00|126109|125909|126117.5|125917.5|126126.5|125978.5|126051|125896|80
1675701000000|2023-02-06 16:30:00|126118|125918|126145.5|125945.5|126156|125956|126107.5|125907.5|52
1675701300000|2023-02-06 16:35:00|126156|125956|126164.5|125964.5|126176.5|125976.5|126151|125951|18
1675701600000|2023-02-06 16:40:00|126164|125964|126188.5|125988.5|126198|125998|126164|125964|23
1675701900000|2023-02-06 16:45:00|126187.5|125987.5|126215|126015|126227.5|126027.5|126171|125971|64
1675702200000|2023-02-06 16:50:00|126214.5|126014.5|126237.5|126037.5|126243|126043|126177|125977|41
1675702500000|2023-02-06 16:55:00|126238.5|126038.5|126261|126061|126296.5|126096.5|126227.5|126027.5|75
1675702800000|2023-02-06 17:00:00|126262|126062|126254.5|126054.5|126262.5|126062.5|126220|126020|70
1675703100000|2023-02-06 17:05:00|126255|126055|126191.5|125991.5|126255.5|126055.5|126169|125969|82
1675703400000|2023-02-06 17:10:00|126192|125992|126205|126005|126206|126006|126192|125992|51
1675703700000|2023-02-06 17:15:00|126204.5|126004.5|126194.5|125994.5|126204.5|126004.5|126185|125985|27
1675704000000|2023-02-06 17:20:00|126195|125995|126204.5|126004.5|126208|126008|126194.5|125994.5|31
1675704300000|2023-02-06 17:25:00|126204|126004|126199|125999|126204|126004|126199|125999|19
1675704600000|2023-02-06 17:30:00|126199.5|125999.5|126199|125999|126199.5|125999.5|126199|125999|4
1675704900000|2023-02-06 17:35:00|126198.5|125998.5|126199|125999|126208|126008|126184.5|125984.5|22
1675705200000|2023-02-06 17:40:00|126199.5|125999.5|126216.5|126016.5|126240.5|126040.5|126199|125999|70
1675705500000|2023-02-06 17:45:00|126217|126017|126235|126035|126247|126047|126214|126014|76
1675705800000|2023-02-06 17:50:00|126233.5|126033.5|126225.5|126025.5|126233.5|126033.5|126225|126025|19
1675706100000|2023-02-06 17:55:00|126229.5|126029.5|126297.5|126097.5|126306|126106|126229.5|126029.5|71
1675706400000|2023-02-06 18:00:00|126301.5|126101.5|126332|126132|126347|126147|126286.5|126086.5|78
1675706700000|2023-02-06 18:05:00|126333.5|126133.5|126328|126128|126335.5|126135.5|126328|126128|29
1675707000000|2023-02-06 18:10:00|126298|126098|126277|126074|126298|126098|126251|126051|93
1675707300000|2023-02-06 18:15:00|126274|126063|126284|126084|126287.5|126087.5|126269.5|126063|65
1675707600000|2023-02-06 18:20:00|126284.5|126084.5|126245.5|126045.5|126285|126085|126211.5|126011.5|100
1675707900000|2023-02-06 18:25:00|126245|126045|126223|126023|126249.5|126049.5|126223|126023|23
1675708200000|2023-02-06 18:30:00|126222.5|126022.5|126192|125992|126249.5|126049.5|126148.5|125948.5|94
1675708500000|2023-02-06 18:35:00|126190.5|125990.5|126207|126007|126228.5|126028.5|126146.5|125946.5|98
1675708800000|2023-02-06 18:40:00|126205|126005|126200|125999|126205|126005|126199|125999|59
1675709100000|2023-02-06 18:45:00|126201|125998|126154.5|125954.5|126207|126007|126150|125950|117
1675709400000|2023-02-06 18:50:00|126155|125955|126153.5|125953.5|126200|126000|126096|125896|63
1675709700000|2023-02-06 18:55:00|126153|125953|126069.5|125869.5|126170|125970|126059.5|125859.5|93
1675710000000|2023-02-06 19:00:00|126068|125868|126029.5|125829.5|126117|125917|126029.5|125829.5|101
1675710300000|2023-02-06 19:05:00|126030|125830|126026|125826|126065.5|125865.5|126012.5|125812.5|62
1675710600000|2023-02-06 19:10:00|126025.5|125825.5|126022|125822|126067.5|125867.5|126010|125810|47
1675710900000|2023-02-06 19:15:00|126022.5|125822.5|126016|125916|126052.5|125916|125987.5|125821.5|62
1675711200000|2023-02-06 19:20:00|126015.5|125915.5|126109|125909|126117.5|125921|126015.5|125885|61
1675711500000|2023-02-06 19:25:00|126108.5|125908.5|126098|125898|126109.5|125909.5|126095.5|125895.5|22
1675711800000|2023-02-06 19:30:00|126099|125899|126087.5|125887.5|126102|125902|126087.5|125887.5|23
1675712100000|2023-02-06 19:35:00|126087|125887|126126.5|125926.5|126139.5|125939.5|126074|125874|49
1675712400000|2023-02-06 19:40:00|126104|125904|126109|125909|126125.5|125925.5|126078|125878|24
1675712700000|2023-02-06 19:45:00|126105.5|125905.5|126051|125851|126105.5|125905.5|126051|125851|86
1675713000000|2023-02-06 19:50:00|126071|125871|126131.5|125931.5|126161.5|125961.5|126071|125871|53
1675713300000|2023-02-06 19:55:00|126132|125932|126097|125897|126147.5|125947.5|126035|125875|56
1675713600000|2023-02-06 20:00:00|126097.5|125897.5|126083.5|125883.5|126097.5|125897.5|126065|125865|23
1675713900000|2023-02-06 20:05:00|126084.5|125884.5|126124|125924|126124.5|125924.5|126065|125865|20
1675714200000|2023-02-06 20:10:00|126124.5|125924.5|126124|125924|126128.5|125928.5|126120.5|125920.5|29
1675714500000|2023-02-06 20:15:00|126125.5|125925.5|126130|125930|126141|125941|126125.5|125925.5|24
1675714800000|2023-02-06 20:20:00|126128.5|125928.5|126128.5|125928.5|126139|125939|126126.5|125926.5|18
1675715100000|2023-02-06 20:25:00|126129|125929|126128.5|125928.5|126129|125929|126125.5|125925.5|14
1675715400000|2023-02-06 20:30:00|126129|125929|126125.5|125925.5|126138|125938|126125.5|125925.5|27
1675715700000|2023-02-06 20:35:00|126125|125925|126118.5|125918.5|126125.5|125925.5|126115|125915|17
1675716000000|2023-02-06 20:40:00|126119|125919|126151|125951|126153.5|125953.5|126089.5|125889.5|32
1675716300000|2023-02-06 20:45:00|126151.5|125951.5|126152.5|125952.5|126153.5|125953.5|126150|125950|13
1675716600000|2023-02-06 20:50:00|126152|125952|126152|125952|126152|125952|126152|125952|1
1675716900000|2023-02-06 20:55:00|126167|125967|126166.5|125966.5|126167|125967|126166|125966|4
1675728000000|2023-02-07 00:00:00|126021.5|125661.5|125881.5|125681.5|126042|125777|125869.5|125657.5|411
1675728300000|2023-02-07 00:05:00|125880|125680|125841|125641|125886.5|125724.5|125722|125576|463
1675728600000|2023-02-07 00:10:00|125839.5|125639.5|125719.5|125519.5|125844|125686|125696|125513|517
1675728900000|2023-02-07 00:15:00|125722|125522|125638.5|125538.5|125776.5|125613|125613.5|125486.5|587
1675729200000|2023-02-07 00:20:00|125639.5|125539.5|125714.5|125614.5|125747.5|125615.5|125623|125514|508
1675729500000|2023-02-07 00:25:00|125710.5|125610.5|125650|125550|125766.5|125626.5|125607.5|125504.5|447
1675729800000|2023-02-07 00:30:00|125651|125551|125655.5|125555.5|125717|125597|125616.5|125516.5|386
1675730100000|2023-02-07 00:35:00|125658|125558|125510.5|125410.5|125660|125560|125508.5|125408.5|377
1675730400000|2023-02-07 00:40:00|125510|125410|125626.5|125526.5|125708|125608|125486.5|125386.5|465
1675730700000|2023-02-07 00:45:00|125621|125521|125588.5|125488.5|125666|125566|125586.5|125486.5|463
1675731000000|2023-02-07 00:50:00|125589.5|125489.5|125599|125499|125628|125528|125556.5|125456.5|393
1675731300000|2023-02-07 00:55:00|125597.5|125497.5|125550.5|125450.5|125602.5|125502.5|125503|125403|343
1675731600000|2023-02-07 01:00:00|125541.5|125441.5|125498|125398|125555.5|125455.5|125421|125321|450
1675731900000|2023-02-07 01:05:00|125499.5|125399.5|125517.5|125417.5|125535.5|125435.5|125492|125392|401
1675732200000|2023-02-07 01:10:00|125518|125418|125579|125479|125584.5|125484.5|125497|125397|400
1675732500000|2023-02-07 01:15:00|125579.5|125479.5|125564|125464|125599.5|125499.5|125547|125447|260
1675732800000|2023-02-07 01:20:00|125564.5|125464.5|125538|125438|125579|125479|125531|125431|223
1675733100000|2023-02-07 01:25:00|125534|125434|125461.5|125361.5|125534|125434|125449|125349|336
1675733400000|2023-02-07 01:30:00|125450|125350|125484|125384|125484|125384|125429.5|125329.5|370
1675733700000|2023-02-07 01:35:00|125484.5|125384.5|125478.5|125378.5|125503|125403|125411|125311|393
1675734000000|2023-02-07 01:40:00|125479.5|125379.5|125518.5|125418.5|125563.5|125463.5|125477.5|125377.5|404
1675734300000|2023-02-07 01:45:00|125519.5|125419.5|125526|125426|125533.5|125433.5|125507|125407|318
1675734600000|2023-02-07 01:50:00|125522.5|125422.5|125336.5|125236.5|125522.5|125422.5|125320|125220|459
1675734900000|2023-02-07 01:55:00|125336|125236|125234|125134|125340.5|125240.5|125195.5|125095.5|432
1675735200000|2023-02-07 02:00:00|125233.5|125133.5|125346|125246|125350|125250|125229.5|125129.5|377
1675735500000|2023-02-07 02:05:00|125345.5|125245.5|125399|125299|125399|125299|125316|125216|315
1675735800000|2023-02-07 02:10:00|125396|125296|125252|125152|125431|125331|125252|125152|431
1675736100000|2023-02-07 02:15:00|125251|125151|125380|125280|125388|125288|125210|125110|404
1675736400000|2023-02-07 02:20:00|125381|125281|125389.5|125289.5|125466|125366|125374.5|125274.5|329
1675736700000|2023-02-07 02:25:00|125390|125290|125343|125243|125390|125290|125321.5|125221.5|337
1675737000000|2023-02-07 02:30:00|125343.5|125243.5|125335|125235|125352.5|125252.5|125302.5|125202.5|310
1675737300000|2023-02-07 02:35:00|125334|125234|125327.5|125227.5|125335|125235|125204.5|125104.5|349
1675737600000|2023-02-07 02:40:00|125326|125226|125294|125194|125403.5|125303.5|125274.5|125174.5|345
1675737900000|2023-02-07 02:45:00|125293|125193|125277.5|125177.5|125300.5|125200.5|125234.5|125134.5|290
1675738200000|2023-02-07 02:50:00|125277|125177|125346|125246|125346|125246|125269.5|125169.5|170
1675738500000|2023-02-07 02:55:00|125344|125244|125386|125286|125425|125325|125339|125239|249
1675738800000|2023-02-07 03:00:00|125385|125285|125383|125283|125446.5|125346.5|125345|125245|391
1675739100000|2023-02-07 03:05:00|125384|125284|125337.5|125237.5|125416.5|125316.5|125305|125205|321
1675739400000|2023-02-07 03:10:00|125338|125238|125494|125394|125531|125431|125337|125237|317
1675739700000|2023-02-07 03:15:00|125494.5|125394.5|125478.5|125378.5|125550.5|125450.5|125476.5|125376.5|358
1675740000000|2023-02-07 03:20:00|125480|125380|125413.5|125313.5|125485.5|125385.5|125403.5|125303.5|251
1675740300000|2023-02-07 03:25:00|125412.5|125312.5|125465.5|125365.5|125477|125377|125411.5|125311.5|288
1675740600000|2023-02-07 03:30:00|125467.5|125367.5|125512.5|125412.5|125536.5|125436.5|125345|125245|497
1675740900000|2023-02-07 03:35:00|125502.5|125402.5|125478|125378|125514|125414|125441.5|125341.5|409
1675741200000|2023-02-07 03:40:00|125477|125377|125611.5|125511.5|125615|125515|125457.5|125357.5|383
1675741500000|2023-02-07 03:45:00|125612|125512|125465.5|125365.5|125622.5|125522.5|125464.5|125364.5|331
1675741800000|2023-02-07 03:50:00|125464.5|125364.5|125580|125480|125582|125482|125464.5|125364.5|372
1675742100000|2023-02-07 03:55:00|125579.5|125479.5|125552.5|125452.5|125590|125490|125526.5|125426.5|392
1675742400000|2023-02-07 04:00:00|125552|125452|125531.5|125431.5|125566|125466|125526.5|125426.5|311
1675742700000|2023-02-07 04:05:00|125531|125431|125575.5|125475.5|125575.5|125475.5|125525.5|125425.5|356
1675743000000|2023-02-07 04:10:00|125572.5|125472.5|125519.5|125419.5|125588|125488|125495|125395|391
1675743300000|2023-02-07 04:15:00|125518|125418|125529|125429|125539|125439|125518|125418|287
1675743600000|2023-02-07 04:20:00|125530|125430|125561|125461|125561|125461|125489.5|125389.5|214
1675743900000|2023-02-07 04:25:00|125556.5|125456.5|125524.5|125424.5|125561.5|125461.5|125518.5|125418.5|215
1675744200000|2023-02-07 04:30:00|125523.5|125423.5|125536.5|125436.5|125554|125454|125523|125423|185
1675744500000|2023-02-07 04:35:00|125536|125436|125629|125529|125639|125539|125527.5|125427.5|261
1675744800000|2023-02-07 04:40:00|125629.5|125529.5|125589.5|125489.5|125630|125530|125570|125470|237
1675745100000|2023-02-07 04:45:00|125589|125489|125637|125537|125637|125537|125587.5|125487.5|135
1675745400000|2023-02-07 04:50:00|125639|125539|125637|125537|125699.5|125599.5|125635|125535|282
1675745700000|2023-02-07 04:55:00|125638.5|125538.5|125633.5|125533.5|125647|125547|125616.5|125516.5|242
1675746000000|2023-02-07 05:00:00|125633|125533|125654|125554|125688.5|125588.5|125629.5|125529.5|291
1675746300000|2023-02-07 05:05:00|125655|125555|125634.5|125534.5|125666|125566|125631|125531|253
1675746600000|2023-02-07 05:10:00|125635|125535|125664.5|125564.5|125665|125565|125622|125522|206
1675746900000|2023-02-07 05:15:00|125664|125564|125674.5|125574.5|125683|125583|125658.5|125558.5|94
1675747200000|2023-02-07 05:20:00|125675|125575|125664|125564|125692|125592|125652.5|125552.5|195
1675747500000|2023-02-07 05:25:00|125663.5|125563.5|125620.5|125520.5|125683.5|125583.5|125612.5|125512.5|190
1675747800000|2023-02-07 05:30:00|125620|125520|125588.5|125488.5|125641.5|125541.5|125579.5|125479.5|307
1675748100000|2023-02-07 05:35:00|125586|125486|125601|125501|125604.5|125504.5|125546|125446|335
1675748400000|2023-02-07 05:40:00|125601.5|125501.5|125602.5|125502.5|125607.5|125507.5|125576|125476|238
1675748700000|2023-02-07 05:45:00|125603|125503|125634|125534|125643.5|125543.5|125603|125503|282
1675749000000|2023-02-07 05:50:00|125635|125535|125599.5|125499.5|125635|125535|125598.5|125498.5|244
1675749300000|2023-02-07 05:55:00|125600|125500|125664|125564|125689|125589|125598.5|125498.5|273
1675749600000|2023-02-07 06:00:00|125662.5|125562.5|125695.5|125595.5|125723|125623|125637|125537|296
1675749900000|2023-02-07 06:05:00|125696.5|125596.5|125670|125570|125700|125600|125668.5|125568.5|272
1675750200000|2023-02-07 06:10:00|125671.5|125571.5|125555|125455|125673.5|125573.5|125548.5|125448.5|282
1675750500000|2023-02-07 06:15:00|125554.5|125454.5|125564.5|125464.5|125573.5|125473.5|125533.5|125433.5|295
1675750800000|2023-02-07 06:20:00|125563.5|125463.5|125448.5|125348.5|125585|125485|125442|125342|410
1675751100000|2023-02-07 06:25:00|125447|125347|125518.5|125418.5|125528.5|125428.5|125447|125347|349
1675751400000|2023-02-07 06:30:00|125517|125417|125485.5|125385.5|125523|125423|125463|125363|137
1675751700000|2023-02-07 06:35:00|125486|125386|125471|125371|125490|125390|125470.5|125370.5|49
1675752000000|2023-02-07 06:40:00|125472|125372|125516.5|125416.5|125517|125417|125472|125372|60
1675752300000|2023-02-07 06:45:00|125514.5|125414.5|125535.5|125435.5|125542.5|125442.5|125513|125413|40
1675752600000|2023-02-07 06:50:00|125535|125435|125588|125388|125590.5|125435|125473.5|125345|89
1675752900000|2023-02-07 06:55:00|125589|125389|125609|125409|125623|125469|125542|125378.5|155
1675753200000|2023-02-07 07:00:00|125610|125410|125545.5|125445.5|125625.5|125475.5|125535.5|125387.5|128
1675753500000|2023-02-07 07:05:00|125546.5|125446.5|125574.5|125474.5|125589|125478|125501|125364|124
1675753800000|2023-02-07 07:10:00|125575|125475|125657.5|125557.5|125717.5|125568|125566|125466|113
1675754100000|2023-02-07 07:15:00|125656.5|125556.5|125684.5|125584.5|125704.5|125604.5|125651|125551|97
1675754400000|2023-02-07 07:20:00|125683.5|125583.5|125711|125611|125753.5|125623|125668|125549|87
1675754700000|2023-02-07 07:25:00|125707.5|125607.5|125776.5|125576.5|125855.5|125655.5|125682|125482|178
1675755000000|2023-02-07 07:30:00|125777|125577|125770|125570|125779|125579|125715.5|125515.5|71
1675755300000|2023-02-07 07:35:00|125765|125565|125809|125609|125858.5|125658.5|125762|125562|108
1675755600000|2023-02-07 07:40:00|125808.5|125608.5|125872|125672|125922.5|125722.5|125785.5|125594.5|104
1675755900000|2023-02-07 07:45:00|125869|125669|125829.5|125729.5|125891|125729.5|125782.5|125625.5|106
1675756200000|2023-02-07 07:50:00|125828|125728|125805.5|125705.5|125912.5|125729.5|125784.5|125628.5|120
1675756500000|2023-02-07 07:55:00|125806.5|125706.5|125871.5|125771.5|125871.5|125771.5|125783|125683|86
1675756800000|2023-02-07 08:00:00|125887|125787|125981|125781|126008|125827|125833.5|125733.5|188
1675757100000|2023-02-07 08:05:00|125989.5|125789.5|126172|125972|126524|126204|125989.5|125789.5|256
1675757400000|2023-02-07 08:10:00|126173|125973|126334|126134|126444.5|126244.5|126111|125941|216
1675757700000|2023-02-07 08:15:00|126332|126132|126273|126173|126336|126207|126227|126126.5|187
1675758000000|2023-02-07 08:20:00|126263|126163|126233|126133|126263|126163|126164.5|126047|147
1675758300000|2023-02-07 08:25:00|126241|126141|126242.5|126042.5|126349|126249|126209.5|126039|130
1675758600000|2023-02-07 08:30:00|126241.5|126041.5|126229|126029|126303|126132.5|126182.5|125982.5|205
1675758900000|2023-02-07 08:35:00|126228.5|126028.5|126098.5|125898.5|126229.5|126029.5|126048|125848|170
1675759200000|2023-02-07 08:40:00|126098|125898|126192.5|125992.5|126218.5|126035.5|126039|125887|134
1675759500000|2023-02-07 08:45:00|126193|125993|126030.5|125830.5|126193.5|125993.5|126029|125829|105
1675759800000|2023-02-07 08:50:00|126030|125830|126174.5|125974.5|126193|125993|126030|125830|212
1675760100000|2023-02-07 08:55:00|126175.5|125975.5|126214.5|126014.5|126245|126045|126172.5|125972.5|114
1675760400000|2023-02-07 09:00:00|126206.5|126006.5|126097.5|125897.5|126210.5|126010.5|126097.5|125897.5|152
1675760700000|2023-02-07 09:05:00|126098|125898|126044.5|125844.5|126106.5|125906.5|126041|125841|101
1675761000000|2023-02-07 09:10:00|126045|125845|126027|125827|126045.5|125845.5|125995.5|125795.5|46
1675761300000|2023-02-07 09:15:00|126027.5|125827.5|125905|125805|126027.5|125862.5|125905|125783.5|64
1675761600000|2023-02-07 09:20:00|125905.5|125805.5|125834.5|125734.5|125906.5|125806.5|125800|125649|76
1675761900000|2023-02-07 09:25:00|125835|125735|125948.5|125748.5|125958.5|125801.5|125833|125723|114
1675762200000|2023-02-07 09:30:00|125938.5|125738.5|125900|125700|125938.5|125738.5|125821|125690.5|34
1675762500000|2023-02-07 09:35:00|125900.5|125700.5|125906.5|125706.5|125941|125741|125866.5|125666.5|84
1675762800000|2023-02-07 09:40:00|125907|125707|125849|125749|125934|125790.5|125849|125677|100
1675763100000|2023-02-07 09:45:00|125835|125735|125878.5|125678.5|125882.5|125759.5|125818|125678.5|31
1675763400000|2023-02-07 09:50:00|125877.5|125677.5|125893|125693|125928.5|125728.5|125874.5|125674.5|33
1675763700000|2023-02-07 09:55:00|125894|125694|125963.5|125763.5|125985.5|125785.5|125894|125694|74
1675764000000|2023-02-07 10:00:00|125963|125763|125982.5|125782.5|125983|125783|125950.5|125750.5|42
1675764300000|2023-02-07 10:05:00|125983.5|125783.5|126068|125868|126101|125901|125983.5|125783.5|94
1675764600000|2023-02-07 10:10:00|126076.5|125876.5|126047.5|125847.5|126077|125877|126027|125827|231
1675764900000|2023-02-07 10:15:00|126048|125848|126050.5|125850.5|126053.5|125853.5|126041.5|125841.5|44
1675765200000|2023-02-07 10:20:00|126051|125851|126068|125868|126087.5|125887.5|126020|125820|59
1675765500000|2023-02-07 10:25:00|126068.5|125868.5|125897|125797|126068.5|125871.5|125895|125795|74
1675765800000|2023-02-07 10:30:00|125898|125798|125930|125730|125932|125801|125890.5|125727|58
1675766100000|2023-02-07 10:35:00|125933|125733|125923.5|125823.5|125970.5|125870.5|125897.5|125733|63
1675766400000|2023-02-07 10:40:00|125922.5|125822.5|125947|125747|125949.5|125822.5|125892|125747|32
1675766700000|2023-02-07 10:45:00|125947.5|125747.5|126032|125832|126032.5|125832.5|125947.5|125747.5|62
1675767000000|2023-02-07 10:50:00|126032.5|125832.5|126030|125830|126032.5|125832.5|126030|125830|16
1675767300000|2023-02-07 10:55:00|126031|125831|126008.5|125908.5|126059.5|125909|126008.5|125831|26
1675767600000|2023-02-07 11:00:00|126009|125909|125990|125890|126009|125909|125986.5|125886.5|30
1675767900000|2023-02-07 11:05:00|125989.5|125889.5|126125|125925|126126|125977.5|125985|125885|74
1675768200000|2023-02-07 11:10:00|126124.5|125924.5|126128.5|125928.5|126130|125930|126123.5|125923.5|15
1675768500000|2023-02-07 11:15:00|126129|125929|126130|125930|126133|125933|126128.5|125928.5|12
1675768800000|2023-02-07 11:20:00|126129.5|125929.5|126136.5|125936.5|126146.5|125946.5|126109.5|125909.5|57
1675769100000|2023-02-07 11:25:00|126137|125937|125997.5|125897.5|126140.5|125940.5|125996|125884.5|61
1675769400000|2023-02-07 11:30:00|125997|125897|126067.5|125867.5|126086|125943|125994.5|125867.5|37
1675769700000|2023-02-07 11:35:00|126067|125867|126129.5|125929.5|126129.5|125929.5|126019.5|125819.5|93
1675770000000|2023-02-07 11:40:00|126133.5|125933.5|126039|125839|126133.5|125933.5|126038.5|125838.5|100
1675770300000|2023-02-07 11:45:00|126038.5|125838.5|126071.5|125871.5|126072|125872|126038.5|125838.5|118
1675770600000|2023-02-07 11:50:00|126071|125871|126062.5|125862.5|126071|125871|126062.5|125862.5|28
1675770900000|2023-02-07 11:55:00|126063.5|125863.5|126079|125879|126080|125880|126062.5|125862.5|34
1675771200000|2023-02-07 12:00:00|126079.5|125879.5|126079|125879|126080.5|125880.5|126078|125878|9
1675771500000|2023-02-07 12:05:00|126078.5|125878.5|126070|125870|126079.5|125879.5|126069.5|125869.5|41
1675771800000|2023-02-07 12:10:00|126070.5|125870.5|126076.5|125876.5|126077|125877|126069|125869|50
1675772100000|2023-02-07 12:15:00|126076|125876|126064.5|125864.5|126078|125878|126063.5|125863.5|52
1675772400000|2023-02-07 12:20:00|126065|125865|126066|125866|126070.5|125870.5|126064|125864|57
1675772700000|2023-02-07 12:25:00|126065.5|125865.5|126056.5|125856.5|126070|125870|126056.5|125856.5|31
1675773000000|2023-02-07 12:30:00|126057|125857|126066.5|125866.5|126073|125873|126056|125856|23
1675773300000|2023-02-07 12:35:00|126065.5|125865.5|126067.5|125867.5|126071|125871|126065|125865|18
1675773600000|2023-02-07 12:40:00|126067|125867|126054|125854|126067|125867|126051|125851|49
1675773900000|2023-02-07 12:45:00|126056|125856|126051.5|125851.5|126060|125860|126050.5|125850.5|416
1675774200000|2023-02-07 12:50:00|126052|125852|126057.5|125857.5|126062.5|125862.5|126052|125852|73
1675774500000|2023-02-07 12:55:00|126058|125858|126041|125841|126058|125858|126041|125841|27
1675774800000|2023-02-07 13:00:00|126041.5|125841.5|126042.5|125842.5|126044|125844|126040.5|125840.5|37
1675775100000|2023-02-07 13:05:00|126043.5|125843.5|126018|125818|126071.5|125871.5|126018|125818|61
1675775400000|2023-02-07 13:10:00|126019.5|125819.5|126027|125827|126027|125827|126019.5|125819.5|10
1675775700000|2023-02-07 13:15:00|126026.5|125826.5|126033.5|125833.5|126038|125838|126019.5|125819.5|40
1675776000000|2023-02-07 13:20:00|126034|125834|126060|125860|126077.5|125877.5|126033.5|125833.5|38
1675776300000|2023-02-07 13:25:00|126060.5|125860.5|126131|125931|126151.5|125951.5|126060.5|125860.5|73
1675776600000|2023-02-07 13:30:00|126130.5|125930.5|126138|125938|126144|125944|126130.5|125930.5|93
1675776900000|2023-02-07 13:35:00|126137.5|125937.5|126144.5|125944.5|126145.5|125945.5|126134.5|125934.5|36
1675777200000|2023-02-07 13:40:00|126141|125941|126069.5|125869.5|126142.5|125942.5|126065.5|125865.5|57
1675777500000|2023-02-07 13:45:00|126070|125870|126036.5|125936.5|126114|125961|126034.5|125862|54
1675777800000|2023-02-07 13:50:00|126036|125936|126062.5|125862.5|126087.5|125937.5|126036|125862.5|93
1675778100000|2023-02-07 13:55:00|126063|125863|126105|125905|126111.5|125911.5|126063|125863|64
1675778400000|2023-02-07 14:00:00|126105.5|125905.5|126146.5|125946.5|126157.5|125957.5|126103.5|125903.5|93
1675778700000|2023-02-07 14:05:00|126147|125947|126138.5|125938.5|126156.5|125956.5|126138|125938|67
1675779000000|2023-02-07 14:10:00|126138|125938|126131|125931|126138|125938|126126|125926|25
1675779300000|2023-02-07 14:15:00|126131.5|125931.5|126122|125922|126138|125938|126121.5|125921.5|27
1675779600000|2023-02-07 14:20:00|126122.5|125922.5|126097|125897|126122.5|125972.5|126032|125896|40
1675779900000|2023-02-07 14:25:00|126093.5|125893.5|126110.5|125910.5|126111.5|125911.5|126059.5|125859.5|73
1675780200000|2023-02-07 14:30:00|126110|125910|126107.5|125907.5|126110.5|125910.5|126101|125901|42
1675780500000|2023-02-07 14:35:00|126109|125909|126096.5|125896.5|126115.5|125915.5|126095|125895|30
1675780800000|2023-02-07 14:40:00|126097|125897|126132|125932|126133.5|125933.5|126095.5|125895.5|59
1675781100000|2023-02-07 14:45:00|126131.5|125931.5|126174|125974|126177|126029|126102|125931.5|31
1675781400000|2023-02-07 14:50:00|126174.5|125974.5|126167|125967|126191|125991|126165.5|125965.5|137
1675781700000|2023-02-07 14:55:00|126168.5|125968.5|126145|125945|126177|125977|126138|125938|247
1675782000000|2023-02-07 15:00:00|126145.5|125945.5|126260|126060|126261|126061|126145.5|125945.5|77
1675782300000|2023-02-07 15:05:00|126259.5|126059.5|126285|126085|126305.5|126105.5|126259.5|126059.5|67
1675782600000|2023-02-07 15:10:00|126285.5|126085.5|126377.5|126177.5|126377.5|126219.5|126234.5|126078.5|105
1675782900000|2023-02-07 15:15:00|126372.5|126172.5|126319.5|126219.5|126376|126236|126318.5|126162|43
1675783200000|2023-02-07 15:20:00|126319|126219|126310|126110|126362.5|126219|126295|126095|108
1675783500000|2023-02-07 15:25:00|126310.5|126110.5|126351.5|126151.5|126351.5|126196.5|126292.5|126108|64
1675783800000|2023-02-07 15:30:00|126327|126127|126274.5|126074.5|126327|126127|126273|126073|44
1675784100000|2023-02-07 15:35:00|126275|126075|126207|126007|126275|126075|126200.5|126000.5|82
1675784400000|2023-02-07 15:40:00|126207.5|126007.5|126223|126023|126235.5|126088.5|126167.5|126001|92
1675784700000|2023-02-07 15:45:00|126230|126030|126140|125940|126230|126030|126118.5|125918.5|58
1675785000000|2023-02-07 15:50:00|126139.5|125939.5|126019|125819|126140.5|125940.5|126010|125810|85
1675785300000|2023-02-07 15:55:00|126016|125816|126070.5|125870.5|126108.5|125908.5|125987.5|125787.5|110
1675785600000|2023-02-07 16:00:00|126069.5|125869.5|126056|125856|126072|125872|126008|125808|67
1675785900000|2023-02-07 16:05:00|126055.5|125855.5|126048|125848|126084.5|125884.5|126047|125847|77
1675786200000|2023-02-07 16:10:00|126047.5|125847.5|126028|125828|126048.5|125848.5|126021.5|125821.5|18
1675786500000|2023-02-07 16:15:00|126030.5|125830.5|126007|125807|126034.5|125834.5|126004|125804|46
1675786800000|2023-02-07 16:20:00|126006.5|125806.5|125979.5|125879.5|126015.5|125880|125966|125801.5|67
1675787100000|2023-02-07 16:25:00|125980.5|125880.5|126070.5|125870.5|126092|125920.5|125980.5|125867|58
1675787400000|2023-02-07 16:30:00|126071|125871|126063.5|125863.5|126093|125893|126061|125861|51
1675787700000|2023-02-07 16:35:00|126043|125843|126058.5|125858.5|126063.5|125863.5|126042|125842|14
1675788000000|2023-02-07 16:40:00|126041|125841|126186|125986|126189|125989|126032.5|125832.5|83
1675788300000|2023-02-07 16:45:00|126186.5|125986.5|126125.5|125925.5|126233|126033|126012|125812|183
1675788600000|2023-02-07 16:50:00|126126|125926|126124|125924|126184|125984|126121|125921|89
1675788900000|2023-02-07 16:55:00|126124.5|125924.5|126058|125858|126124.5|125924.5|126051.5|125851.5|86
1675789200000|2023-02-07 17:00:00|126058.5|125858.5|126098|125898|126099.5|125899.5|126058|125858|50
1675789500000|2023-02-07 17:05:00|126097.5|125897.5|126091.5|125891.5|126101.5|125901.5|126087|125887|44
1675789800000|2023-02-07 17:10:00|126092|125892|126100.5|125900.5|126100.5|125900.5|126087.5|125887.5|21
1675790100000|2023-02-07 17:15:00|126139.5|125939.5|126106|125906|126139.5|125939.5|126106|125906|89
1675790400000|2023-02-07 17:20:00|126106.5|125906.5|126104.5|125904.5|126112|125912|126104.5|125904.5|25
1675790700000|2023-02-07 17:25:00|126104|125904|126133|125933|126149|125949|126103.5|125903.5|67
1675791000000|2023-02-07 17:30:00|126133.5|125933.5|126141|125941|126141|125941|126130.5|125930.5|18
1675791300000|2023-02-07 17:35:00|126141.5|125941.5|126209|126009|126210|126010|126141.5|125941.5|53
1675791600000|2023-02-07 17:40:00|126208.5|126008.5|126086|125886|126208.5|126008.5|126083.5|125883.5|71
1675791900000|2023-02-07 17:45:00|126084.5|125884.5|125606|125405|126085.5|125885.5|125573|125352|183
1675792200000|2023-02-07 17:50:00|125607|125406|125495|125232|125614|125414|125409|125205|147
1675792500000|2023-02-07 17:55:00|125492|125229|125431|125190|125661|125426|125310|125005|218
1675792800000|2023-02-07 18:00:00|125433|125192|125530|125330|125551|125331|125307|125107|155
1675793100000|2023-02-07 18:05:00|125530.5|125330.5|125507|125307|125663|125463|125431.5|125231.5|200
1675793400000|2023-02-07 18:10:00|125507.5|125307.5|125613|125413|125625.5|125425.5|125505|125305|203
1675793700000|2023-02-07 18:15:00|125614|125414|125595|125348|125778|125578|125595|125347|222
1675794000000|2023-02-07 18:20:00|125599|125353|125673|125423|125697|125463|125599|125353|127
1675794300000|2023-02-07 18:25:00|125674|125421|125768|125534|125796|125579|125668|125414|140
1675794600000|2023-02-07 18:30:00|125767|125530|126090|125825|126108|125856|125760|125528|169
1675794900000|2023-02-07 18:35:00|126091|125824|125880|125680|126138|125832|125880|125680|196
1675795200000|2023-02-07 18:40:00|125879.5|125679.5|125901|125701|125901|125701|125820|125620|127
1675795500000|2023-02-07 18:45:00|125901.5|125701.5|126058|125798|126058|125833|125882|125682|121
1675795800000|2023-02-07 18:50:00|126059|125797|126028|125828|126107|125867|126012|125797|110
1675796100000|2023-02-07 18:55:00|126027|125827|126095.5|125895.5|126123.5|125923.5|126020|125820|129
1675796400000|2023-02-07 19:00:00|126092|125892|125971|125740|126092|125892|125971|125728|125
1675796700000|2023-02-07 19:05:00|125970|125741|125928|125728|125970|125753.5|125902|125702|119
1675797000000|2023-02-07 19:10:00|125930.5|125730.5|125881.5|125681.5|125931.5|125731.5|125866|125666|43
1675797300000|2023-02-07 19:15:00|125881|125681|125759.5|125559.5|125881.5|125681.5|125742|125542|117
1675797600000|2023-02-07 19:20:00|125758.5|125558.5|125729|125484|125761.5|125561.5|125699.5|125474|164
1675797900000|2023-02-07 19:25:00|125730|125482|125730.5|125530.5|125734|125534|125658.5|125441|139
1675798200000|2023-02-07 19:30:00|125729.5|125529.5|125642.5|125442.5|125731|125531|125605|125405|99
1675798500000|2023-02-07 19:35:00|125644.5|125444.5|125639|125439|125657.5|125457.5|125621|125421|73
1675798800000|2023-02-07 19:40:00|125638.5|125438.5|125592|125392|125638.5|125438.5|125581|125381|100
1675799100000|2023-02-07 19:45:00|125592.5|125392.5|125593.5|125393.5|125597|125397|125582|125382|52
1675799400000|2023-02-07 19:50:00|125593|125393|125620.5|125420.5|125634|125434|125592.5|125392.5|44
1675799700000|2023-02-07 19:55:00|125619.5|125419.5|125616|125416|125620|125420|125616|125416|10
1675800000000|2023-02-07 20:00:00|125616.5|125416.5|125610|125410|125617|125417|125609.5|125409.5|16
1675800300000|2023-02-07 20:05:00|125611.5|125411.5|125743|125543|125755.5|125555.5|125611.5|125411.5|46
1675800600000|2023-02-07 20:10:00|125743.5|125543.5|125708|125508|125743.5|125543.5|125706.5|125506.5|20
1675800900000|2023-02-07 20:15:00|125707.5|125507.5|125700|125500|125707.5|125507.5|125699|125499|19
1675801200000|2023-02-07 20:20:00|125692.5|125492.5|125601|125401|125693|125493|125580|125380|86
1675801500000|2023-02-07 20:25:00|125667|125467|125658|125418|125669|125469|125644|125415|100
1675801800000|2023-02-07 20:30:00|125659|125416|125659|125415|125662|125418|125659|125415|15
1675802100000|2023-02-07 20:35:00|125669|125420|125652|125441|125669|125441|125652|125420|27
1675802400000|2023-02-07 20:40:00|125651|125440|125660|125395|125660|125440|125638|125395|48
1675802700000|2023-02-07 20:45:00|125662|125394|125550|125285|125667|125394|125550|125285|11
1675803000000|2023-02-07 20:50:00|125541|125275|125654|125377|125654|125407|125501|125275|188
1675803300000|2023-02-07 20:55:00|125656|125376|125582|125381|125665|125381|125582|125339|98
1675814400000|2023-02-08 00:00:00|125632|125298|125221|125021|125632|125298|125199|124999|410
1675814700000|2023-02-08 00:05:00|125220.5|125020.5|125169.5|125069.5|125227|125089.5|125124.5|124979|404
1675815000000|2023-02-08 00:10:00|125169|125069|125246|125146|125269.5|125169.5|125154|125054|414
1675815300000|2023-02-08 00:15:00|125247|125147|125365|125265|125376|125276|125217.5|125117.5|367
1675815600000|2023-02-08 00:20:00|125361.5|125261.5|125388|125288|125456|125356|125328.5|125228.5|418
1675815900000|2023-02-08 00:25:00|125389|125289|125477|125377|125500|125400|125386.5|125286.5|320
1675816200000|2023-02-08 00:30:00|125478|125378|125406|125306|125478|125378|125384.5|125284.5|293
1675816500000|2023-02-08 00:35:00|125406.5|125306.5|125377|125277|125406.5|125306.5|125322.5|125222.5|348
1675816800000|2023-02-08 00:40:00|125376|125276|125375|125275|125409|125309|125327|125227|347
1675817100000|2023-02-08 00:45:00|125374|125274|125375.5|125275.5|125395.5|125295.5|125358|125258|251
1675817400000|2023-02-08 00:50:00|125374.5|125274.5|125418|125318|125432.5|125332.5|125362|125262|327
1675817700000|2023-02-08 00:55:00|125424|125324|125415|125315|125449|125349|125391|125291|244
1675818000000|2023-02-08 01:00:00|125416|125316|125359|125259|125416|125316|125324.5|125224.5|360
1675818300000|2023-02-08 01:05:00|125357|125257|125421.5|125321.5|125430|125330|125348.5|125248.5|233
1675818600000|2023-02-08 01:10:00|125422.5|125322.5|125423|125323|125440.5|125340.5|125411.5|125311.5|321
1675818900000|2023-02-08 01:15:00|125429.5|125329.5|125547|125447|125587.5|125487.5|125412|125312|320
1675819200000|2023-02-08 01:20:00|125552|125452|125519.5|125419.5|125586.5|125486.5|125513|125413|289
1675819500000|2023-02-08 01:25:00|125520.5|125420.5|125531|125431|125534|125434|125480|125380|299
1675819800000|2023-02-08 01:30:00|125531.5|125431.5|125445.5|125345.5|125531.5|125431.5|125436|125336|228
1675820100000|2023-02-08 01:35:00|125446.5|125346.5|125366|125266|125456.5|125356.5|125355|125255|317
1675820400000|2023-02-08 01:40:00|125365.5|125265.5|125454|125354|125474.5|125374.5|125358.5|125258.5|330
1675820700000|2023-02-08 01:45:00|125453|125353|125486|125386|125512|125412|125448|125348|316
1675821000000|2023-02-08 01:50:00|125484.5|125384.5|125528.5|125428.5|125529|125429|125472.5|125372.5|189
1675821300000|2023-02-08 01:55:00|125529|125429|125513|125413|125529|125429|125482|125382|287
1675821600000|2023-02-08 02:00:00|125512|125412|125531.5|125431.5|125556|125456|125512|125412|195
1675821900000|2023-02-08 02:05:00|125531|125431|125529.5|125429.5|125539.5|125439.5|125513.5|125413.5|179
1675822200000|2023-02-08 02:10:00|125530.5|125430.5|125526.5|125426.5|125531.5|125431.5|125512.5|125412.5|159
1675822500000|2023-02-08 02:15:00|125528|125428|125608|125508|125655.5|125555.5|125527.5|125427.5|245
1675822800000|2023-02-08 02:20:00|125602|125502|125800.5|125700.5|125800.5|125700.5|125587.5|125487.5|301
1675823100000|2023-02-08 02:25:00|125797|125697|125716.5|125616.5|125825|125725|125710|125610|364
1675823400000|2023-02-08 02:30:00|125718.5|125618.5|125653|125553|125723.5|125623.5|125620|125520|152
1675823700000|2023-02-08 02:35:00|125652.5|125552.5|125607.5|125507.5|125656.5|125556.5|125583.5|125483.5|247
1675824000000|2023-02-08 02:40:00|125608|125508|125685.5|125585.5|125692|125592|125602.5|125502.5|237
1675824300000|2023-02-08 02:45:00|125686.5|125586.5|125690|125590|125697.5|125597.5|125672.5|125572.5|129
1675824600000|2023-02-08 02:50:00|125689.5|125589.5|125724|125624|125766|125666|125688.5|125588.5|182
1675824900000|2023-02-08 02:55:00|125724.5|125624.5|125718|125618|125734|125634|125677.5|125577.5|207
1675825200000|2023-02-08 03:00:00|125722|125622|125690|125590|125723|125623|125682|125582|253
1675825500000|2023-02-08 03:05:00|125695|125595|125646.5|125546.5|125704|125604|125629|125529|210
1675825800000|2023-02-08 03:10:00|125645.5|125545.5|125660.5|125560.5|125686.5|125586.5|125634.5|125534.5|248
1675826100000|2023-02-08 03:15:00|125662.5|125562.5|125633|125533|125663|125563|125621.5|125521.5|195
1675826400000|2023-02-08 03:20:00|125630|125530|125641.5|125541.5|125649|125549|125616|125516|192
1675826700000|2023-02-08 03:25:00|125642.5|125542.5|125619.5|125519.5|125643.5|125543.5|125588.5|125488.5|269
1675827000000|2023-02-08 03:30:00|125620|125520|125623|125523|125641.5|125541.5|125611.5|125511.5|251
1675827300000|2023-02-08 03:35:00|125623.5|125523.5|125634|125534|125646.5|125546.5|125592|125492|191
1675827600000|2023-02-08 03:40:00|125632.5|125532.5|125656|125556|125668|125568|125627.5|125527.5|204
1675827900000|2023-02-08 03:45:00|125655.5|125555.5|125627|125527|125656|125556|125603.5|125503.5|137
1675828200000|2023-02-08 03:50:00|125624.5|125524.5|125593.5|125493.5|125624.5|125524.5|125588|125488|114
1675828500000|2023-02-08 03:55:00|125595.5|125495.5|125621.5|125521.5|125638|125538|125594.5|125494.5|134
1675828800000|2023-02-08 04:00:00|125629|125529|125620.5|125520.5|125642.5|125542.5|125611.5|125511.5|159
1675829100000|2023-02-08 04:05:00|125621|125521|125618|125518|125629.5|125529.5|125614.5|125514.5|138
1675829400000|2023-02-08 04:10:00|125617.5|125517.5|125639|125539|125639.5|125539.5|125585.5|125485.5|125
1675829700000|2023-02-08 04:15:00|125638.5|125538.5|125627.5|125527.5|125654|125554|125622.5|125522.5|182
1675830000000|2023-02-08 04:20:00|125628|125528|125648.5|125548.5|125649|125549|125625.5|125525.5|52
1675830300000|2023-02-08 04:25:00|125649|125549|125687.5|125587.5|125709|125609|125649|125549|156
1675830600000|2023-02-08 04:30:00|125688|125588|125710.5|125610.5|125728|125628|125687.5|125587.5|110
1675830900000|2023-02-08 04:35:00|125711|125611|125789|125689|125792.5|125692.5|125690|125590|213
1675831200000|2023-02-08 04:40:00|125789.5|125689.5|125775.5|125675.5|125819|125719|125775.5|125675.5|157
1675831500000|2023-02-08 04:45:00|125775|125675|125781|125681|125785|125685|125763|125663|95
1675831800000|2023-02-08 04:50:00|125781.5|125681.5|125751.5|125651.5|125783|125683|125745|125645|112
1675832100000|2023-02-08 04:55:00|125752|125652|125769.5|125669.5|125771|125671|125733|125633|96
1675832400000|2023-02-08 05:00:00|125769|125669|125821|125721|125830|125730|125756.5|125656.5|199
1675832700000|2023-02-08 05:05:00|125821.5|125721.5|125839|125739|125857|125757|125817.5|125717.5|293
1675833000000|2023-02-08 05:10:00|125838.5|125738.5|125844.5|125744.5|125868.5|125768.5|125794.5|125694.5|199
1675833300000|2023-02-08 05:15:00|125845.5|125745.5|125804|125704|125853.5|125753.5|125794|125694|207
1675833600000|2023-02-08 05:20:00|125803|125703|125929.5|125829.5|125945|125845|125803|125703|294
1675833900000|2023-02-08 05:25:00|125932.5|125832.5|126057.5|125957.5|126087|125987|125920|125820|448
1675834200000|2023-02-08 05:30:00|126059.5|125959.5|125959.5|125859.5|126078|125978|125920.5|125820.5|367
1675834500000|2023-02-08 05:35:00|125959|125859|125945|125845|125991|125891|125872.5|125772.5|309
1675834800000|2023-02-08 05:40:00|125945.5|125845.5|126010.5|125910.5|126041|125941|125938.5|125838.5|412
1675835100000|2023-02-08 05:45:00|126009.5|125909.5|125884.5|125784.5|126013|125913|125884.5|125784.5|321
1675835400000|2023-02-08 05:50:00|125882.5|125782.5|125891|125791|125921|125821|125848.5|125748.5|469
1675835700000|2023-02-08 05:55:00|125892.5|125792.5|125913.5|125813.5|125924.5|125824.5|125890|125790|353
1675836000000|2023-02-08 06:00:00|125912.5|125812.5|125910|125810|125978.5|125878.5|125910|125810|371
1675836300000|2023-02-08 06:05:00|125912|125812|125948|125848|125974|125874|125911|125811|169
1675836600000|2023-02-08 06:10:00|125943.5|125843.5|125931|125831|126008.5|125908.5|125923|125823|200
1675836900000|2023-02-08 06:15:00|125930.5|125830.5|125959.5|125859.5|125981|125881|125914.5|125814.5|223
1675837200000|2023-02-08 06:20:00|125966|125866|125973.5|125873.5|126006|125906|125966|125866|218
1675837500000|2023-02-08 06:25:00|125974.5|125874.5|125969|125869|125991.5|125891.5|125943.5|125843.5|239
1675837800000|2023-02-08 06:30:00|125968|125868|126008.5|125908.5|126033.5|125933.5|125960.5|125860.5|191
1675838100000|2023-02-08 06:35:00|126009|125909|125988|125888|126018|125918|125959.5|125859.5|43
1675838400000|2023-02-08 06:40:00|125990.5|125890.5|125983|125883|126016.5|125916.5|125967.5|125867.5|48
1675838700000|2023-02-08 06:45:00|125982.5|125882.5|125938|125838|126014.5|125887|125925|125814.5|61
1675839000000|2023-02-08 06:50:00|125938.5|125838.5|125934|125834|125957|125857|125924.5|125824.5|95
1675839300000|2023-02-08 06:55:00|125943|125843|126012.5|125912.5|126025.5|125925.5|125943|125843|81
1675839600000|2023-02-08 07:00:00|126013.5|125913.5|126148.5|126048.5|126256|126075.5|126012.5|125909|135
1675839900000|2023-02-08 07:05:00|126148|126048|126160|126060|126164.5|126064.5|126126.5|126026.5|146
1675840200000|2023-02-08 07:10:00|126161|126061|126152.5|126052.5|126206|126106|126152.5|126052.5|125
1675840500000|2023-02-08 07:15:00|126153.5|126053.5|126199|126099|126204.5|126104.5|126148.5|126048.5|115
1675840800000|2023-02-08 07:20:00|126199.5|126099.5|126128.5|126028.5|126204|126104|126110.5|126010.5|75
1675841100000|2023-02-08 07:25:00|126128|126028|126022.5|125922.5|126182|126031|126007.5|125907.5|151
1675841400000|2023-02-08 07:30:00|126026|125926|126112.5|126012.5|126168|126019|126022.5|125922.5|94
1675841700000|2023-02-08 07:35:00|126113|126013|126121.5|126021.5|126215.5|126049.5|126110|125991.5|83
1675842000000|2023-02-08 07:40:00|126133.5|126033.5|126127.5|126027.5|126138.5|126038.5|126113|126013|65
1675842300000|2023-02-08 07:45:00|126124|126024|126086.5|125886.5|126165|126026.5|126013.5|125852.5|172
1675842600000|2023-02-08 07:50:00|126038|125938|125946.5|125846.5|126078|125953.5|125924|125788|205
1675842900000|2023-02-08 07:55:00|125945.5|125845.5|125895|125795|126016|125862.5|125895|125729|206
1675843200000|2023-02-08 08:00:00|125895.5|125795.5|126068.5|125868.5|126085|125941|125894|125741.5|226
1675843500000|2023-02-08 08:05:00|126067|125867|126202|126102|126240.5|126140.5|126065.5|125865.5|179
1675843800000|2023-02-08 08:10:00|126202.5|126102.5|126131.5|126031.5|126236|126102.5|126120|126020|83
1675844100000|2023-02-08 08:15:00|126133|126033|126178|126078|126192|126092|126107|125976|120
1675844400000|2023-02-08 08:20:00|126177.5|126077.5|126064|125864|126178.5|126077.5|126062|125862|148
1675844700000|2023-02-08 08:25:00|126065.5|125865.5|126076.5|125976.5|126137.5|125994.5|126060|125860|152
1675845000000|2023-02-08 08:30:00|126080.5|125980.5|126120|126020|126138.5|126038.5|126056.5|125956.5|95
1675845300000|2023-02-08 08:35:00|126120.5|126020.5|126198|126098|126256|126107|126120.5|125988.5|127
1675845600000|2023-02-08 08:40:00|126196|126096|126089|125889|126206|126096|125981.5|125843|155
1675845900000|2023-02-08 08:45:00|126088.5|125888.5|126080|125880|126124|125924|126016|125816|125
1675846200000|2023-02-08 08:50:00|126082|125882|126004|125804|126130|125961|125955.5|125792.5|98
1675846500000|2023-02-08 08:55:00|126006.5|125806.5|125873.5|125673.5|126035|125835|125873|125673|131
1675846800000|2023-02-08 09:00:00|125874|125674|125926.5|125726.5|125951|125751|125783.5|125631.5|114
1675847100000|2023-02-08 09:05:00|125933|125733|125710.5|125610.5|125937|125737|125697|125583|66
1675847400000|2023-02-08 09:10:00|125685|125585|125757|125557|125801|125601|125672|125510.5|122
1675847700000|2023-02-08 09:15:00|125757.5|125557.5|125765.5|125565.5|125792.5|125592.5|125747.5|125547.5|70
1675848000000|2023-02-08 09:20:00|125766|125566|125769|125569|125778.5|125578.5|125745.5|125545.5|56
1675848300000|2023-02-08 09:25:00|125774.5|125574.5|125842|125642|125842|125642|125769|125569|56
1675848600000|2023-02-08 09:30:00|125843.5|125643.5|125870.5|125670.5|125951|125751|125834|125634|148
1675848900000|2023-02-08 09:35:00|125871|125671|125848|125648|125891|125691|125848|125648|31
1675849200000|2023-02-08 09:40:00|125848.5|125648.5|125863|125663|125863|125663|125843.5|125643.5|27
1675849500000|2023-02-08 09:45:00|125864|125664|125899|125699|125912.5|125712.5|125862|125662|66
1675849800000|2023-02-08 09:50:00|125896.5|125696.5|125843.5|125643.5|125905|125705|125843.5|125643.5|73
1675850100000|2023-02-08 09:55:00|125844|125644|125782.5|125582.5|125845|125645|125782.5|125582.5|38
1675850400000|2023-02-08 10:00:00|125781|125581|125745.5|125645.5|125785.5|125647.5|125740|125578|32
1675850700000|2023-02-08 10:05:00|125746|125646|125798.5|125598.5|125838|125687|125746|125589.5|62
1675851000000|2023-02-08 10:10:00|125799|125599|125751|125651|125826|125661|125750.5|125597|45
1675851300000|2023-02-08 10:15:00|125741|125641|125785|125685|125872|125745.5|125739.5|125633|67
1675851600000|2023-02-08 10:20:00|125767.5|125667.5|125785.5|125685.5|125823.5|125723.5|125752|125652|85
1675851900000|2023-02-08 10:25:00|125784.5|125684.5|125787|125687|125828.5|125694.5|125778|125628|35
1675852200000|2023-02-08 10:30:00|125789|125689|125889|125689|125892.5|125756|125789|125689|53
1675852500000|2023-02-08 10:35:00|125888.5|125688.5|125886.5|125686.5|125890.5|125690.5|125871|125671|30
1675852800000|2023-02-08 10:40:00|125887|125687|125946|125746|125948.5|125748.5|125887|125687|85
1675853100000|2023-02-08 10:45:00|125946.5|125746.5|125918.5|125718.5|125946.5|125800.5|125877.5|125718.5|20
1675853400000|2023-02-08 10:50:00|125907|125707|125918|125718|125918|125718|125905|125705|28
1675853700000|2023-02-08 10:55:00|125918.5|125718.5|125920|125720|125922|125722|125918.5|125718.5|12
1675854300000|2023-02-08 11:05:00|125920.5|125720.5|125919|125719|125922|125722|125919|125719|15
1675854600000|2023-02-08 11:10:00|125918.5|125718.5|125962.5|125762.5|125990.5|125790.5|125918|125718|61
1675854900000|2023-02-08 11:15:00|125962|125762|125962.5|125762.5|125963.5|125763.5|125962|125762|6
1675855200000|2023-02-08 11:20:00|125972|125772|125948|125748|125972.5|125772.5|125946|125746|13
1675855500000|2023-02-08 11:25:00|125949|125749|125916.5|125716.5|125950|125750|125915.5|125715.5|38
1675855800000|2023-02-08 11:30:00|125917|125717|125853|125653|125917|125717|125842.5|125642.5|37
1675856100000|2023-02-08 11:35:00|125853.5|125653.5|125850|125650|125856.5|125656.5|125849|125649|19
1675856400000|2023-02-08 11:40:00|125850.5|125650.5|125851.5|125651.5|125851.5|125651.5|125850.5|125650.5|5
1675856700000|2023-02-08 11:45:00|125851|125651|125861|125661|125861.5|125661.5|125851|125651|5
1675857000000|2023-02-08 11:50:00|125861.5|125661.5|125860.5|125660.5|125861.5|125661.5|125860.5|125660.5|2
1675857300000|2023-02-08 11:55:00|125861|125661|125866|125666|125866|125666|125860.5|125660.5|7
1675857600000|2023-02-08 12:00:00|125887.5|125687.5|125912.5|125712.5|125918|125718|125887.5|125687.5|13
1675857900000|2023-02-08 12:05:00|125906.5|125706.5|125814|125614|125906.5|125706.5|125814|125614|44
1675858200000|2023-02-08 12:10:00|125813.5|125613.5|125814.5|125614.5|125831|125631|125813|125613|50
1675858500000|2023-02-08 12:15:00|125814|125614|125817|125617|125836|125636|125798|125598|45
1675858800000|2023-02-08 12:20:00|125816.5|125616.5|125816.5|125616.5|125817|125617|125815.5|125615.5|8
1675859100000|2023-02-08 12:25:00|125809.5|125609.5|125811|125611|125811|125611|125808.5|125608.5|15
1675859400000|2023-02-08 12:30:00|125818|125618|125815.5|125615.5|125818.5|125618.5|125797|125597|54
1675859700000|2023-02-08 12:35:00|125815|125615|125831.5|125631.5|125831.5|125662.5|125736|125583.5|53
1675860000000|2023-02-08 12:40:00|125831|125631|125834|125634|125834|125634|125831|125631|18
1675860300000|2023-02-08 12:45:00|125833.5|125633.5|125833.5|125633.5|125834.5|125634.5|125833.5|125633.5|4
1675860600000|2023-02-08 12:50:00|125833|125633|125933.5|125733.5|125933.5|125733.5|125832.5|125632.5|157
1675860900000|2023-02-08 12:55:00|125934|125734|125947|125747|125955|125755|125933|125733|61
1675861200000|2023-02-08 13:00:00|125947.5|125747.5|125927|125727|125948|125748|125888|125688|65
1675861500000|2023-02-08 13:05:00|125927.5|125727.5|125848|125648|125927.5|125727.5|125846|125646|97
1675861800000|2023-02-08 13:10:00|125848.5|125648.5|125883.5|125683.5|125884.5|125684.5|125848.5|125648.5|45
1675862100000|2023-02-08 13:15:00|125884|125684|125955.5|125755.5|125955.5|125755.5|125867|125667|63
1675862400000|2023-02-08 13:20:00|125938.5|125738.5|125932|125732|125938.5|125738.5|125905|125705|50
1675862700000|2023-02-08 13:25:00|125931|125731|125987|125787|126021.5|125821.5|125929|125729|103
1675863000000|2023-02-08 13:30:00|125986.5|125786.5|125977.5|125777.5|125988|125788|125962.5|125762.5|47
1675863300000|2023-02-08 13:35:00|125978|125778|125974.5|125774.5|125979.5|125779.5|125974.5|125774.5|25
1675863600000|2023-02-08 13:40:00|125973|125773|125990|125790|125991|125791|125967.5|125767.5|51
1675863900000|2023-02-08 13:45:00|125990.5|125790.5|126028.5|125828.5|126040|125886|125984|125784|66
1675864200000|2023-02-08 13:50:00|126028|125828|126021.5|125821.5|126030.5|125830.5|125969|125769|104
1675864500000|2023-02-08 13:55:00|126022|125822|125973|125773|126042|125842|125972.5|125772.5|95
1675864800000|2023-02-08 14:00:00|125973.5|125773.5|126014.5|125814.5|126027|125827|125971|125771|108
1675865100000|2023-02-08 14:05:00|126011.5|125811.5|125994|125794|126015.5|125815.5|125990.5|125790.5|39
1675865400000|2023-02-08 14:10:00|125993.5|125793.5|125855.5|125655.5|125994.5|125794.5|125815|125615|76
1675865700000|2023-02-08 14:15:00|125856.5|125656.5|125881.5|125681.5|125945|125745|125853|125653|61
1675866000000|2023-02-08 14:20:00|125881|125681|125881|125681|125884|125684|125878.5|125678.5|29
1675866300000|2023-02-08 14:25:00|125885|125685|125892.5|125692.5|125895|125695|125804.5|125604.5|39
1675866600000|2023-02-08 14:30:00|125891.5|125691.5|125919.5|125719.5|125919.5|125719.5|125885|125685|41
1675866900000|2023-02-08 14:35:00|125919|125719|125912.5|125712.5|125919.5|125719.5|125911.5|125711.5|60
1675867200000|2023-02-08 14:40:00|125913|125713|125905|125705|125913.5|125713.5|125905|125705|42
1675867500000|2023-02-08 14:45:00|125905.5|125705.5|125958|125758|125958.5|125758.5|125905|125705|30
1675867800000|2023-02-08 14:50:00|125957.5|125757.5|126090.5|125890.5|126101.5|125901.5|125957.5|125757.5|111
1675868100000|2023-02-08 14:55:00|126089.5|125889.5|126044|125844|126090.5|125890.5|126042.5|125842.5|72
1675868400000|2023-02-08 15:00:00|126043.5|125843.5|126076|125876|126097|125897|126039|125839|101
1675868700000|2023-02-08 15:05:00|126076.5|125876.5|126074|125874|126078.5|125878.5|126055.5|125855.5|78
1675869000000|2023-02-08 15:10:00|126066.5|125866.5|126072|125872|126072.5|125872.5|126041|125841|41
1675869300000|2023-02-08 15:15:00|126067|125867|125981.5|125781.5|126067|125867|125969.5|125769.5|59
1675869600000|2023-02-08 15:20:00|125982|125782|126018.5|125818.5|126024|125824|125974.5|125774.5|191
1675869900000|2023-02-08 15:25:00|126014.5|125814.5|126021.5|125821.5|126021.5|125821.5|126011|125811|483
1675870200000|2023-02-08 15:30:00|126020|125820|126023.5|125823.5|126056|125856|126000.5|125800.5|61
1675870500000|2023-02-08 15:35:00|126023|125823|126013.5|125813.5|126041.5|125841.5|126007.5|125807.5|87
1675870800000|2023-02-08 15:40:00|126013|125813|126018.5|125818.5|126019|125819|125999|125799|44
1675871100000|2023-02-08 15:45:00|126019|125819|126027|125827|126027.5|125827.5|126018.5|125818.5|25
1675871400000|2023-02-08 15:50:00|126020|125820|126016|125816|126036|125836|126005.5|125805.5|35
1675871700000|2023-02-08 15:55:00|126016.5|125816.5|126024.5|125824.5|126025|125825|126015.5|125815.5|21
1675872000000|2023-02-08 16:00:00|126025|125825|126041.5|125841.5|126050|125850|126025|125825|43
1675872300000|2023-02-08 16:05:00|126041|125841|126115.5|125915.5|126116.5|125916.5|126041|125841|71
1675872600000|2023-02-08 16:10:00|126109|125909|126147.5|125947.5|126147.5|125978|126078|125909|22
1675872900000|2023-02-08 16:15:00|126147|125947|126092|125892|126147.5|125947.5|126091.5|125891.5|47
1675873200000|2023-02-08 16:20:00|126102.5|125902.5|126093.5|125893.5|126102.5|125902.5|126075|125875|45
1675873500000|2023-02-08 16:25:00|126102|125902|126164.5|125964.5|126212|126012|126097.5|125897.5|143
1675873800000|2023-02-08 16:30:00|126165|125965|126186.5|125986.5|126187|125987|126160.5|125960.5|75
1675874100000|2023-02-08 16:35:00|126186|125986|126193.5|125993.5|126204|126004|126185.5|125985.5|58
1675874400000|2023-02-08 16:40:00|126194.5|125994.5|126227.5|126027.5|126237|126037|126194.5|125994.5|36
1675874700000|2023-02-08 16:45:00|126227|126027|126227|126027|126227|126027|126212.5|126012.5|16
1675875000000|2023-02-08 16:50:00|126223.5|126023.5|126209|126009|126223.5|126023.5|126195|125995|25
1675875300000|2023-02-08 16:55:00|126209.5|126009.5|126033|125833|126209.5|126009.5|126028|125828|82
1675875600000|2023-02-08 17:00:00|126032.5|125832.5|126079.5|125879.5|126084.5|125884.5|126032.5|125832.5|52
1675875900000|2023-02-08 17:05:00|126075.5|125875.5|126089|125889|126092|125892|126071.5|125871.5|45
1675876200000|2023-02-08 17:10:00|126088|125888|126051|125851|126089.5|125889.5|126051|125851|38
1675876500000|2023-02-08 17:15:00|126050.5|125850.5|126020|125820|126050.5|125850.5|126019|125819|48
1675876800000|2023-02-08 17:20:00|126021|125821|125987.5|125787.5|126021|125821|125987.5|125787.5|37
1675877100000|2023-02-08 17:25:00|125988|125788|125986.5|125786.5|125991|125791|125986.5|125786.5|40
1675877400000|2023-02-08 17:30:00|125987|125787|126084.5|125884.5|126100.5|125900.5|125987|125787|30
1675877700000|2023-02-08 17:35:00|126085|125885|126107.5|125907.5|126119.5|125919.5|126047.5|125847.5|54
1675878000000|2023-02-08 17:40:00|126108|125908|126112|125912|126112|125912|126106.5|125906.5|23
1675878300000|2023-02-08 17:45:00|126105|125905|126104.5|125904.5|126105.5|125905.5|126104.5|125904.5|22
1675878600000|2023-02-08 17:50:00|126105|125905|126100.5|125900.5|126105|125905|126100|125900|15
1675878900000|2023-02-08 17:55:00|126101|125901|126061|125961|126101|125961|126052|125901|6
1675879200000|2023-02-08 18:00:00|126060.5|125960.5|125951.5|125751.5|126110|125960.5|125951.5|125751.5|76
1675879500000|2023-02-08 18:05:00|125951|125751|125948|125748|125951.5|125751.5|125930|125730|76
1675879800000|2023-02-08 18:10:00|125948.5|125748.5|125963|125763|125983.5|125783.5|125948.5|125748.5|77
1675880100000|2023-02-08 18:15:00|125962|125762|125963|125763|125966.5|125766.5|125959.5|125759.5|45
1675880400000|2023-02-08 18:20:00|125962|125762|125975|125775|125977|125777|125960.5|125760.5|39
1675880700000|2023-02-08 18:25:00|125976|125776|126047|125847|126142|125942|125975|125775|68
1675881000000|2023-02-08 18:30:00|126047.5|125847.5|126089|125887|126096|125896|126046.5|125846.5|92
1675881300000|2023-02-08 18:35:00|126089.5|125889.5|126112|125903|126112|125905|126086|125883|50
1675881600000|2023-02-08 18:40:00|126113|125902|126088|125884|126119|125902|126085|125873|46
1675881900000|2023-02-08 18:45:00|126087|125885|126074|125874|126087|125887|126070|125870|58
1675882200000|2023-02-08 18:50:00|126074.5|125874.5|126039.5|125839.5|126075|125875|126029.5|125829.5|52
1675882500000|2023-02-08 18:55:00|126031|125831|126022|125806|126079|125840|126022|125788|111
1675882800000|2023-02-08 19:00:00|126021|125807|126000.5|125800.5|126021|125811|125981.5|125781.5|93
1675883100000|2023-02-08 19:05:00|126001|125801|126030.5|125830.5|126059.5|125859.5|126000|125800|60
1675883400000|2023-02-08 19:10:00|126030|125830|126019.5|125819.5|126059|125859|126019|125819|46
1675883700000|2023-02-08 19:15:00|126020.5|125820.5|125986|125786|126021|125821|125982.5|125782.5|67
1675884000000|2023-02-08 19:20:00|125987|125787|126015|125815|126017.5|125817.5|125943|125743|66
1675884300000|2023-02-08 19:25:00|126014.5|125814.5|126089|125877|126089|125883|126014.5|125814.5|59
1675884600000|2023-02-08 19:30:00|126090|125876|126094|125875|126094|125879|126090|125875|7
1675884900000|2023-02-08 19:35:00|126069|125850|126060.5|125860.5|126069|125868.5|126054|125843|90
1675885200000|2023-02-08 19:40:00|126061.5|125861.5|126092|125892|126093.5|125893.5|126060|125860|67
1675885500000|2023-02-08 19:45:00|126091.5|125891.5|126097|125889|126097|125895.5|126091.5|125885|39
1675885800000|2023-02-08 19:50:00|126102|125895|126097|125889|126102|125895|126097|125889|4
1675886100000|2023-02-08 19:55:00||125895||125889||125895||125889|2
1675886400000|2023-02-08 20:00:00|126099|125894|126140|125891|126140|125911|126099|125890|39
1675886700000|2023-02-08 20:05:00|126141|125890|126144|125887|126144|125890|126141|125887|8
1675887000000|2023-02-08 20:10:00|126145||126145||126145||126145||1
1675887300000|2023-02-08 20:15:00|126158|125874|126161|125886|126165|125886|126158|125874|11
1675887600000|2023-02-08 20:20:00|126160|125887|126158|125894|126160|125894|126158|125887|11
1675887900000|2023-02-08 20:25:00|126157|125895|126140|125895|126157|125895|126140|125885|17
1675888200000|2023-02-08 20:30:00|126139|125896|126138|125898|126139|125898|126138|125896|4
1675888800000|2023-02-08 20:40:00|126147|125887|126147|125887|126147|125887|126147|125887|2
1675889100000|2023-02-08 20:45:00|126148|125886|126148|125895|126149|125895|126148|125886|10
1675889400000|2023-02-08 20:50:00||125896||125896||125896||125896|1
1675889700000|2023-02-08 20:55:00|126147|125893|126147|125899|126150|125903|126147|125893|14
1675900800000|2023-02-09 00:00:00|126154|125794|125998|125798|126205|125845|125963|125715|178
1675901100000|2023-02-09 00:05:00|125993|125793|125997.5|125797.5|126002.5|125802.5|125965.5|125765.5|165
1675901400000|2023-02-09 00:10:00|125992|125792|126173|125973|126227|126027|125935.5|125735.5|278
1675901700000|2023-02-09 00:15:00|126176|125976|126229|126029|126325|126125|126176|125976|316
1675902000000|2023-02-09 00:20:00|126223|126023|126477|126377|126521|126421|126200.5|126014|461
1675902300000|2023-02-09 00:25:00|126474|126374|126431.5|126331.5|126477.5|126377.5|126381.5|126281.5|459
1675902600000|2023-02-09 00:30:00|126435.5|126335.5|126441.5|126341.5|126482|126382|126406|126306|488
1675902900000|2023-02-09 00:35:00|126440.5|126340.5|126424.5|126324.5|126456|126356|126397.5|126297.5|408
1675903200000|2023-02-09 00:40:00|126425|126325|126412|126312|126450.5|126350.5|126384|126284|384
1675903500000|2023-02-09 00:45:00|126411.5|126311.5|126403|126303|126411.5|126311.5|126353|126253|292
1675903800000|2023-02-09 00:50:00|126402.5|126302.5|126439.5|126339.5|126467.5|126367.5|126386.5|126286.5|293
1675904100000|2023-02-09 00:55:00|126441.5|126341.5|126448|126348|126462|126362|126394.5|126294.5|293
1675904400000|2023-02-09 01:00:00|126447.5|126347.5|126386.5|126286.5|126447.5|126347.5|126376.5|126276.5|318
1675904700000|2023-02-09 01:05:00|126384.5|126284.5|126462.5|126362.5|126466.5|126366.5|126360.5|126260.5|250
1675905000000|2023-02-09 01:10:00|126468.5|126368.5|126472.5|126372.5|126561|126461|126441|126341|354
1675905300000|2023-02-09 01:15:00|126473|126373|126348.5|126248.5|126473|126373|126342.5|126242.5|314
1675905600000|2023-02-09 01:20:00|126360.5|126260.5|126322|126222|126431.5|126331.5|126312.5|126212.5|377
1675905900000|2023-02-09 01:25:00|126323.5|126223.5|126283.5|126183.5|126379.5|126279.5|126260.5|126160.5|411
1675906200000|2023-02-09 01:30:00|126284.5|126184.5|126327|126227|126384|126284|126215.5|126115.5|481
1675906500000|2023-02-09 01:35:00|126321|126221|126375|126275|126378|126278|126315.5|126215.5|292
1675906800000|2023-02-09 01:40:00|126375.5|126275.5|126397.5|126297.5|126417|126317|126343|126243|338
1675907100000|2023-02-09 01:45:00|126397|126297|126358.5|126258.5|126397.5|126297.5|126348|126248|310
1675907400000|2023-02-09 01:50:00|126356.5|126256.5|126404.5|126304.5|126422|126322|126354.5|126254.5|343
1675907700000|2023-02-09 01:55:00|126404|126304|126305.5|126205.5|126405|126305|126294.5|126194.5|314
1675908000000|2023-02-09 02:00:00|126314.5|126214.5|126310|126210|126346|126246|126293|126193|290
1675908300000|2023-02-09 02:05:00|126309|126209|126207.5|126107.5|126324.5|126224.5|126205.5|126105.5|265
1675908600000|2023-02-09 02:10:00|126209.5|126109.5|126247.5|126147.5|126270|126170|126208.5|126108.5|236
1675908900000|2023-02-09 02:15:00|126248.5|126148.5|126237.5|126137.5|126294.5|126194.5|126156|126056|309
1675909200000|2023-02-09 02:20:00|126238|126138|126157.5|126057.5|126238|126138|126135.5|126035.5|338
1675909500000|2023-02-09 02:25:00|126158|126058|126150.5|126050.5|126180|126080|126116|126016|246
1675909800000|2023-02-09 02:30:00|126150|126050|126174.5|126074.5|126204.5|126104.5|126149.5|126049.5|194
1675910100000|2023-02-09 02:35:00|126174|126074|126139|126039|126194|126094|126134.5|126034.5|209
1675910400000|2023-02-09 02:40:00|126139.5|126039.5|126027.5|125927.5|126165.5|126065.5|126011.5|125911.5|398
1675910700000|2023-02-09 02:45:00|126029.5|125929.5|126095|125995|126095|125995|126001.5|125901.5|278
1675911000000|2023-02-09 02:50:00|126095.5|125995.5|126100.5|126000.5|126120.5|126020.5|126087.5|125987.5|167
1675911300000|2023-02-09 02:55:00|126100|126000|126131|126031|126149|126049|126081.5|125981.5|208
1675911600000|2023-02-09 03:00:00|126125|126025|126146.5|126046.5|126160|126060|126119|126019|156
1675911900000|2023-02-09 03:05:00|126147|126047|126166|126066|126180.5|126080.5|126132|126032|211
1675912200000|2023-02-09 03:10:00|126166.5|126066.5|126199.5|126099.5|126200.5|126100.5|126140.5|126040.5|240
1675912500000|2023-02-09 03:15:00|126197.5|126097.5|126343.5|126243.5|126352.5|126252.5|126197.5|126097.5|284
1675912800000|2023-02-09 03:20:00|126346.5|126246.5|126367|126267|126380.5|126280.5|126302|126202|390
1675913100000|2023-02-09 03:25:00|126366|126266|126313.5|126213.5|126366.5|126266.5|126312|126212|232
1675913400000|2023-02-09 03:30:00|126318.5|126218.5|126251|126151|126329.5|126229.5|126230.5|126130.5|292
1675913700000|2023-02-09 03:35:00|126251.5|126151.5|126287.5|126187.5|126292.5|126192.5|126209.5|126109.5|211
1675914000000|2023-02-09 03:40:00|126288.5|126188.5|126307.5|126207.5|126312|126212|126280|126180|108
1675914300000|2023-02-09 03:45:00|126308|126208|126319|126219|126341|126241|126293|126193|203
1675914600000|2023-02-09 03:50:00|126320|126220|126374.5|126274.5|126393.5|126293.5|126320|126220|256
1675914900000|2023-02-09 03:55:00|126375.5|126275.5|126335|126235|126417.5|126317.5|126329.5|126229.5|168
1675915200000|2023-02-09 04:00:00|126335.5|126235.5|126320.5|126220.5|126337|126237|126297|126197|174
1675915500000|2023-02-09 04:05:00|126318.5|126218.5|126352.5|126252.5|126356.5|126256.5|126280|126180|196
1675915800000|2023-02-09 04:10:00|126354|126254|126318.5|126218.5|126354|126254|126315|126215|92
1675916100000|2023-02-09 04:15:00|126318|126218|126326|126226|126343|126243|126308.5|126208.5|138
1675916400000|2023-02-09 04:20:00|126322|126222|126301.5|126201.5|126322|126222|126256|126156|231
1675916700000|2023-02-09 04:25:00|126302.5|126202.5|126307|126207|126315|126215|126261|126161|313
1675917000000|2023-02-09 04:30:00|126306.5|126206.5|126310|126210|126334.5|126234.5|126306.5|126206.5|131
1675917300000|2023-02-09 04:35:00|126307|126207|126319|126219|126333|126233|126298.5|126198.5|199
1675917600000|2023-02-09 04:40:00|126319.5|126219.5|126295.5|126195.5|126319.5|126219.5|126293.5|126193.5|150
1675917900000|2023-02-09 04:45:00|126295|126195|126308.5|126208.5|126319.5|126219.5|126270.5|126170.5|227
1675918200000|2023-02-09 04:50:00|126309|126209|126290|126190|126312.5|126212.5|126283|126183|157
1675918500000|2023-02-09 04:55:00|126293|126193|126325.5|126225.5|126342.5|126242.5|126290|126190|231
1675918800000|2023-02-09 05:00:00|126325|126225|126291.5|126191.5|126340|126240|126284|126184|191
1675919100000|2023-02-09 05:05:00|126290.5|126190.5|126289|126189|126298|126198|126270|126170|154
1675919400000|2023-02-09 05:10:00|126289.5|126189.5|126232|126132|126290|126190|126225.5|126125.5|156
1675919700000|2023-02-09 05:15:00|126233|126133|126208|126108|126267.5|126167.5|126207|126107|159
1675920000000|2023-02-09 05:20:00|126208.5|126108.5|126194|126094|126233.5|126133.5|126191|126091|260
1675920300000|2023-02-09 05:25:00|126196|126096|126136|126036|126200.5|126100.5|126095.5|125995.5|381
1675920600000|2023-02-09 05:30:00|126135.5|126035.5|126180|126080|126227|126127|126118|126018|296
1675920900000|2023-02-09 05:35:00|126181|126081|126162.5|126062.5|126187|126087|126122.5|126022.5|337
1675921200000|2023-02-09 05:40:00|126163.5|126063.5|126205.5|126105.5|126213.5|126113.5|126162.5|126062.5|242
1675921500000|2023-02-09 05:45:00|126204.5|126104.5|126127|126027|126246.5|126146.5|126106.5|125990|526
1675921800000|2023-02-09 05:50:00|126126.5|126026.5|126138|126038|126181|126081|126104|126004|366
1675922100000|2023-02-09 05:55:00|126137|126037|126140|126040|126203|126103|126126.5|126026.5|310
1675922400000|2023-02-09 06:00:00|126138.5|126038.5|126000.5|125900.5|126156.5|126056.5|125996.5|125896.5|399
1675922700000|2023-02-09 06:05:00|126001.5|125901.5|125969.5|125869.5|126022|125922|125932.5|125832.5|398
1675923000000|2023-02-09 06:10:00|125970.5|125870.5|126080|125980|126117|126017|125964|125864|327
1675923300000|2023-02-09 06:15:00|126079.5|125979.5|126010.5|125910.5|126079.5|125979.5|125995|125895|435
1675923600000|2023-02-09 06:20:00|126011|125911|125993|125893|126025.5|125925.5|125937|125837|328
1675923900000|2023-02-09 06:25:00|125993.5|125893.5|126003|125903|126005|125905|125870|125770|348
1675924200000|2023-02-09 06:30:00|126006|125906|126096|125896|126096|125938|125955.5|125855.5|244
1675924500000|2023-02-09 06:35:00|126094|125894|126033|125833|126144|125944|126033|125833|109
1675924800000|2023-02-09 06:40:00|126034.5|125834.5|126031|125831|126090|125890|126014.5|125814.5|127
1675925100000|2023-02-09 06:45:00|126025.5|125825.5|126009|125909|126043|125909|126003.5|125813.5|83
1675925400000|2023-02-09 06:50:00|126019.5|125919.5|126126.5|125926.5|126126.5|125976.5|126014.5|125865|131
1675925700000|2023-02-09 06:55:00|126119.5|125919.5|126095|125895|126143.5|125943.5|126092|125892|187
1675926000000|2023-02-09 07:00:00|126096|125896|126098|125998|126169.5|125998|126074.5|125896|167
1675926300000|2023-02-09 07:05:00|126098.5|125998.5|126072.5|125972.5|126131.5|126031.5|126071|125971|164
1675926600000|2023-02-09 07:10:00|126072|125972|126019|125919|126072|125972|126019|125919|86
1675926900000|2023-02-09 07:15:00|126018|125918|125966|125766|126053.5|125918|125959.5|125759.5|166
1675927200000|2023-02-09 07:20:00|125974.5|125774.5|126005.5|125805.5|126100|125900|125948|125760.5|185
1675927500000|2023-02-09 07:25:00|126006|125806|125950|125750|126026|125826|125950|125750|125
1675927800000|2023-02-09 07:30:00|125947.5|125747.5|125992|125792|126004|125804|125926.5|125726.5|106
1675928100000|2023-02-09 07:35:00|125993|125793|126008|125808|126009.5|125809.5|125987.5|125787.5|81
1675928400000|2023-02-09 07:40:00|126014.5|125814.5|126092|125892|126092|125892|126008.5|125808.5|190
1675928700000|2023-02-09 07:45:00|126092.5|125892.5|126137|125937|126153.5|125953.5|126057.5|125857.5|161
1675929000000|2023-02-09 07:50:00|126128.5|125928.5|126034|125934|126128.5|125936|126033|125881.5|94
1675929300000|2023-02-09 07:55:00|126033.5|125933.5|126059|125859|126061.5|125933.5|125971.5|125828|108
1675929600000|2023-02-09 08:00:00|126057|125857|125943|125843|126057|125857|125918.5|125769|214
1675929900000|2023-02-09 08:05:00|125926|125826|125938.5|125838.5|125944.5|125844.5|125911|125811|75
1675930200000|2023-02-09 08:10:00|125939.5|125839.5|125930.5|125830.5|125949|125849|125925.5|125825.5|117
1675930500000|2023-02-09 08:15:00|125930|125830|125920|125820|125940|125840|125915.5|125815.5|55
1675930800000|2023-02-09 08:20:00|125918.5|125818.5|125763|125663|125919.5|125819.5|125761|125661|74
1675931100000|2023-02-09 08:25:00|125762.5|125662.5|125740.5|125640.5|125799.5|125699.5|125703.5|125591|88
1675931400000|2023-02-09 08:30:00|125740|125640|125719|125619|125740|125640|125707.5|125607.5|65
1675931700000|2023-02-09 08:35:00|125719.5|125619.5|125667|125567|125721|125621|125666|125566|62
1675932000000|2023-02-09 08:40:00|125667.5|125567.5|125764|125664|125788|125688|125667|125567|131
1675932300000|2023-02-09 08:45:00|125762.5|125662.5|125850|125650|125853|125746.5|125745|125645|94
1675932600000|2023-02-09 08:50:00|125849.5|125649.5|125854|125654|125854.5|125654.5|125843.5|125643.5|55
1675932900000|2023-02-09 08:55:00|125854.5|125654.5|125834|125734|125886.5|125758.5|125828|125654|75
1675933200000|2023-02-09 09:00:00|125834.5|125734.5|125904.5|125804.5|125940.5|125813.5|125831.5|125681.5|78
1675933500000|2023-02-09 09:05:00|125904|125804|125744.5|125644.5|125904|125804|125678.5|125550|105
1675933800000|2023-02-09 09:10:00|125744|125644|125717|125517|125793.5|125644|125697|125497|114
1675934100000|2023-02-09 09:15:00|125718|125518|125791|125591|125822|125622|125707.5|125507.5|52
1675934400000|2023-02-09 09:20:00|125796|125596|125857.5|125657.5|125862|125662|125780.5|125580.5|76
1675934700000|2023-02-09 09:25:00|125858|125658|125972.5|125872.5|126004|125881.5|125852|125658|64
1675935000000|2023-02-09 09:30:00|125972|125872|125902|125802|126016|125873|125873.5|125726.5|91
1675935300000|2023-02-09 09:35:00|125900.5|125800.5|125872.5|125672.5|125932.5|125800.5|125869.5|125669.5|74
1675935600000|2023-02-09 09:40:00|125873.5|125673.5|125883|125683|125883|125683|125861.5|125661.5|62
1675935900000|2023-02-09 09:45:00|125883.5|125683.5|125919.5|125819.5|125939|125823.5|125883.5|125683.5|53
1675936200000|2023-02-09 09:50:00|125919|125819|125832.5|125632.5|125933.5|125833.5|125832|125632|90
1675936500000|2023-02-09 09:55:00|125832|125632|125842.5|125642.5|125867|125667|125831.5|125631.5|88
1675936800000|2023-02-09 10:00:00|125844.5|125644.5|125857|125657|125871|125671|125844.5|125644.5|27
1675937100000|2023-02-09 10:05:00|125857.5|125657.5|125848|125648|125860.5|125660.5|125848|125648|14
1675937400000|2023-02-09 10:10:00|125848.5|125648.5|125849|125649|125857.5|125657.5|125848.5|125648.5|18
1675937700000|2023-02-09 10:15:00|125849.5|125649.5|125855|125655|125859|125659|125849|125649|5
1675938000000|2023-02-09 10:20:00|125854|125654|125840|125640|125860|125660|125840|125640|33
1675938300000|2023-02-09 10:25:00|125811|125611|125778|125578|125811|125611|125774|125574|48
1675938600000|2023-02-09 10:30:00|125777.5|125577.5|125747.5|125547.5|125780|125580|125739|125539|43
1675938900000|2023-02-09 10:35:00|125748|125548|125761.5|125561.5|125780.5|125580.5|125747|125547|51
1675939200000|2023-02-09 10:40:00|125765.5|125565.5|125766.5|125566.5|125768|125568|125762.5|125562.5|12
1675939500000|2023-02-09 10:45:00|125754|125554|125752|125552|125759|125559|125740|125540|62
1675939800000|2023-02-09 10:50:00|125752.5|125552.5|125753|125553|125754|125554|125751.5|125551.5|20
1675940100000|2023-02-09 10:55:00|125752.5|125552.5|125756.5|125556.5|125760|125560|125752.5|125552.5|30
1675940400000|2023-02-09 11:00:00|125754.5|125554.5|125775.5|125575.5|125846.5|125646.5|125752|125552|115
1675940700000|2023-02-09 11:05:00|125776|125576|125762|125562|125779.5|125579.5|125736.5|125536.5|92
1675941000000|2023-02-09 11:10:00|125761|125561|125759|125559|125762.5|125562.5|125758|125558|22
1675941300000|2023-02-09 11:15:00|125761|125561|125773|125573|125773|125573|125757.5|125557.5|38
1675941600000|2023-02-09 11:20:00|125776|125576|125782.5|125582.5|125782.5|125582.5|125776|125576|23
1675941900000|2023-02-09 11:25:00|125783|125583|125842.5|125642.5|125842.5|125642.5|125782.5|125582.5|25
1675942200000|2023-02-09 11:30:00|125841.5|125641.5|125846.5|125646.5|125847|125647|125833.5|125633.5|12
1675942500000|2023-02-09 11:35:00|125847|125647|125853|125653|125856.5|125656.5|125846|125646|35
1675942800000|2023-02-09 11:40:00|125853.5|125653.5|125872.5|125672.5|125872.5|125672.5|125847|125647|23
1675943100000|2023-02-09 11:45:00|125873|125673|125876|125676|125876|125676|125873|125673|5
1675943400000|2023-02-09 11:50:00|125875.5|125675.5|125861|125661|125882|125682|125861|125661|33
1675943700000|2023-02-09 11:55:00|125860|125660|125951|125751|125988.5|125788.5|125857|125657|45
1675944000000|2023-02-09 12:00:00|125950.5|125750.5|125944.5|125744.5|125950.5|125750.5|125930|125730|44
1675944300000|2023-02-09 12:05:00|125947.5|125747.5|125949.5|125749.5|125950.5|125750.5|125947.5|125747.5|19
1675944600000|2023-02-09 12:10:00|125950.5|125750.5|125855|125755|125950.5|125760|125852|125709|46
1675944900000|2023-02-09 12:15:00|125855.5|125755.5|125850|125750|125856|125756|125847|125747|30
1675945200000|2023-02-09 12:20:00|125850.5|125750.5|125847|125747|125852.5|125752.5|125846|125746|44
1675945500000|2023-02-09 12:25:00|125846.5|125746.5|125821.5|125621.5|125890.5|125746.5|125816.5|125616.5|90
1675945800000|2023-02-09 12:30:00|125822|125622|125817|125617|125836|125636|125816.5|125616.5|17
1675946100000|2023-02-09 12:35:00|125816.5|125616.5|125851.5|125651.5|125852|125652|125814|125614|70
1675946400000|2023-02-09 12:40:00|125852|125652|125848|125748|125908.5|125748.5|125801|125651.5|55
1675946700000|2023-02-09 12:45:00|125848.5|125748.5|125887|125687|125887.5|125748.5|125837.5|125687|32
1675947000000|2023-02-09 12:50:00|125887.5|125687.5|125887.5|125687.5|125887.5|125687.5|125886.5|125686.5|8
1675947300000|2023-02-09 12:55:00|125879.5|125679.5|125834.5|125634.5|125879.5|125679.5|125828|125628|30
1675947600000|2023-02-09 13:00:00|125833.5|125633.5|125832.5|125632.5|125846|125646|125821.5|125621.5|100
1675947900000|2023-02-09 13:05:00|125831.5|125631.5|125834.5|125634.5|125840.5|125640.5|125829|125629|89
1675948200000|2023-02-09 13:10:00|125833.5|125633.5|125825.5|125625.5|125834|125634|125824|125624|24
1675948500000|2023-02-09 13:15:00|125825|125625|125825|125625|125826.5|125626.5|125814|125614|16
1675948800000|2023-02-09 13:20:00|125824.5|125624.5|125812|125612|125826|125626|125807.5|125607.5|50
1675949100000|2023-02-09 13:25:00|125810.5|125610.5|125827|125627|125831.5|125631.5|125809|125609|45
1675949400000|2023-02-09 13:30:00|125828|125628|125800|125600|125828|125628|125764|125564|56
1675949700000|2023-02-09 13:35:00|125801|125601|125707|125507|125801.5|125601.5|125704.5|125504.5|66
1675950000000|2023-02-09 13:40:00|125704|125504|125680|125480|125726.5|125526.5|125657|125457|75
1675950300000|2023-02-09 13:45:00|125678|125478|125663.5|125463.5|125678|125478|125657.5|125457.5|58
1675950600000|2023-02-09 13:50:00|125663|125463|125538.5|125338.5|125663|125463|125538.5|125338.5|78
1675950900000|2023-02-09 13:55:00|125538|125338|125514|125314|125545|125345|125503.5|125303.5|76
1675951200000|2023-02-09 14:00:00|125515.5|125315.5|125524|125324|125576|125376|125496.5|125296.5|109
1675951500000|2023-02-09 14:05:00|125526.5|125326.5|125545|125345|125554|125354|125526.5|125326.5|31
1675951800000|2023-02-09 14:10:00|125545.5|125345.5|125652|125452|125656|125456|125504.5|125345.5|71
1675952100000|2023-02-09 14:15:00|125649|125449|125741|125541|125786|125586|125630.5|125444.5|142
1675952400000|2023-02-09 14:20:00|125741.5|125541.5|125688.5|125488.5|125741.5|125541.5|125666.5|125466.5|88
1675952700000|2023-02-09 14:25:00|125689|125489|125617|125417|125690|125490|125586.5|125386.5|116
1675953000000|2023-02-09 14:30:00|125616.5|125416.5|125640.5|125440.5|125641|125441|125615|125415|74
1675953300000|2023-02-09 14:35:00|125641|125441|125682.5|125482.5|125690.5|125490.5|125640|125440|52
1675953600000|2023-02-09 14:40:00|125681.5|125481.5|125651|125451|125681.5|125481.5|125619.5|125419.5|31
1675953900000|2023-02-09 14:45:00|125667.5|125467.5|125654.5|125454.5|125678|125478|125653.5|125453.5|17
1675954200000|2023-02-09 14:50:00|125654|125454|125629.5|125429.5|125654.5|125454.5|125612.5|125412.5|39
1675954500000|2023-02-09 14:55:00|125630.5|125430.5|125750.5|125550.5|125750.5|125550.5|125617.5|125417.5|91
1675954800000|2023-02-09 15:00:00|125750|125550|125774|125574|125834.5|125634.5|125741.5|125541.5|112
1675955100000|2023-02-09 15:05:00|125773|125573|125739.5|125539.5|125823|125623|125667.5|125491|148
1675955400000|2023-02-09 15:10:00|125740.5|125540.5|125789.5|125589.5|125798|125600|125671|125494|117
1675955700000|2023-02-09 15:15:00|125789|125589|125832|125632|125837|125637|125769|125569|61
1675956000000|2023-02-09 15:20:00|125832.5|125632.5|125815|125615|125834|125634|125797|125597|53
1675956300000|2023-02-09 15:25:00|125826|125626|125974.5|125774.5|125974.5|125774.5|125783|125615|113
1675956600000|2023-02-09 15:30:00|125974|125774|126001.5|125801.5|126061|125861|125974|125774|124
1675956900000|2023-02-09 15:35:00|126001|125801|126024.5|125824.5|126063|125863|125999|125799|106
1675957200000|2023-02-09 15:40:00|126026.5|125826.5|126007|125807|126061|125917|125979|125782.5|58
1675957500000|2023-02-09 15:45:00|126006|125806|125929|125729|126025.5|125825.5|125923.5|125723.5|63
1675957800000|2023-02-09 15:50:00|125928.5|125728.5|125948.5|125748.5|125950.5|125750.5|125928.5|125728.5|36
1675958100000|2023-02-09 15:55:00|125950|125750|125922.5|125722.5|125950|125750|125922.5|125722.5|24
1675958400000|2023-02-09 16:00:00|125923|125723|126063|125863|126063|125863|125912|125712|94
1675958700000|2023-02-09 16:05:00|126063.5|125863.5|126068.5|125868.5|126078.5|125878.5|126057.5|125857.5|26
1675959300000|2023-02-09 16:15:00|126065.5|125865.5|126065|125865|126066|125866|126065|125865|6
1675959600000|2023-02-09 16:20:00|126066.5|125866.5|126114.5|125914.5|126157|125957|126038.5|125838.5|82
1675959900000|2023-02-09 16:25:00|126115|125915|126147.5|125947.5|126179.5|125990.5|126054.5|125873.5|60
1675960200000|2023-02-09 16:30:00|126151.5|125951.5|126212|126012|126217.5|126017.5|126151.5|125951.5|40
1675960500000|2023-02-09 16:35:00|126183.5|125983.5|126168.5|125968.5|126203|126003|126132|125932|79
1675960800000|2023-02-09 16:40:00|126169|125969|126154.5|125954.5|126187.5|125987.5|126132.5|125932.5|95
1675961100000|2023-02-09 16:45:00|126155|125955|126143.5|125943.5|126155|125955|126141.5|125941.5|49
1675961400000|2023-02-09 16:50:00|126144.5|125944.5|126145|125945|126145.5|125945.5|126143|125943|17
1675961700000|2023-02-09 16:55:00|126144.5|125944.5|126108|125908|126146|125946|126095|125895|73
1675962000000|2023-02-09 17:00:00|126107.5|125907.5|126118|125918|126130|125930|126107.5|125907.5|22
1675962300000|2023-02-09 17:05:00|126118.5|125918.5|126137|125937|126147|125947|126117.5|125917.5|50
1675962600000|2023-02-09 17:10:00|126136.5|125936.5|126129|125929|126136.5|125936.5|126118|125918|47
1675962900000|2023-02-09 17:15:00|126129.5|125929.5|126139.5|125939.5|126160.5|125960.5|126128.5|125928.5|53
1675963200000|2023-02-09 17:20:00|126140.5|125940.5|126108.5|125908.5|126140.5|125940.5|126108.5|125908.5|42
1675963500000|2023-02-09 17:25:00|126107.5|125907.5|126051|125851|126107.5|125907.5|126043.5|125843.5|46
1675963800000|2023-02-09 17:30:00|126051.5|125851.5|126106|125906|126106|125906|126051|125851|59
1675964100000|2023-02-09 17:35:00|126106.5|125906.5|126360.5|126160.5|126363.5|126163.5|126106.5|125906.5|80
1675964400000|2023-02-09 17:40:00|126359|126159|126348.5|126148.5|126441.5|126241.5|126348.5|126148.5|113
1675964700000|2023-02-09 17:45:00|126348|126148|126338.5|126138.5|126348|126148|126338|126138|34
1675965000000|2023-02-09 17:50:00|126338|126138|126278.5|126078.5|126338.5|126138.5|126256.5|126056.5|41
1675965300000|2023-02-09 17:55:00|126278|126078|126219.5|126019.5|126282.5|126082.5|126219|126019|95
1675965600000|2023-02-09 18:00:00|126230.5|126030.5|126291|125968|126291|126031|126218.5|125968|110
1675965900000|2023-02-09 18:05:00|126292|125966|126307|126085|126326|126085|126285|125958|98
1675966200000|2023-02-09 18:10:00|126306|126086|126252.5|126052.5|126306|126095.5|126228|126028|126
1675966500000|2023-02-09 18:15:00|126253|126053|126211|126011|126257|126057|126206|126006|64
1675966800000|2023-02-09 18:20:00|126212|126012|126231|126031|126237.5|126037.5|126199|125999|25
1675967100000|2023-02-09 18:25:00|126233|126033|126243|126035|126243|126038.5|126233|126033|56
1675967400000|2023-02-09 18:30:00|126242|126033|126246|125974|126246|126033|126219|125974|59
1675967700000|2023-02-09 18:35:00|126248|125977|126251|125971|126252|125977|126248|125968|42
1675968000000|2023-02-09 18:40:00|126254|125973|126255|125969|126258|125977|126253|125966|71
1675968300000|2023-02-09 18:45:00|126256|125970|126262|126002|126277|126002|126249|125968|78
1675968600000|2023-02-09 18:50:00|126261|126003|126236|126029|126261|126029|126236|126003|73
1675968900000|2023-02-09 18:55:00|126235|126030|126257.5|126057.5|126262|126060.5|126230|126024|92
1675969200000|2023-02-09 19:00:00|126262.5|126062.5|126257.5|126057.5|126263|126063|126251.5|126051.5|26
1675969500000|2023-02-09 19:05:00|126251.5|126051.5|126309.5|126109.5|126336|126136|126251.5|126051.5|118
1675969800000|2023-02-09 19:10:00|126310|126110|126280.5|126080.5|126311|126111|126277.5|126077.5|91
1675970100000|2023-02-09 19:15:00|126280|126080|126273|126073|126289|126089|126272|126069|63
1675970400000|2023-02-09 19:20:00|126275|126075|126276|126071|126279|126076|126269|126063|47
1675970700000|2023-02-09 19:25:00|126275|126073|126400|126200|126402|126200.5|126274|126073|70
1675971000000|2023-02-09 19:30:00|126400.5|126200.5|126394|126069|126400.5|126200.5|126344.5|126069|146
1675971300000|2023-02-09 19:35:00|126395|126068|126361|126065|126401|126070|126360|126047|74
1675971600000|2023-02-09 19:40:00|126362|126063|126354|126074|126362|126081|126351|126063|28
1675971900000|2023-02-09 19:45:00|126353|126079|126359.5|126159.5|126392|126167|126353|126074|120
1675972200000|2023-02-09 19:50:00|126360|126160|126368.5|126168.5|126370.5|126170.5|126359.5|126159.5|22
1675972500000|2023-02-09 19:55:00|126369|126169|126368.5|126168.5|126369|126169|126368.5|126168.5|2
1675972800000|2023-02-09 20:00:00|126372|126172|126505.5|126305.5|126510.5|126310.5|126372|126172|70
1675973100000|2023-02-09 20:05:00|126505|126305|126499.5|126299.5|126505.5|126305.5|126499.5|126299.5|4
1675973400000|2023-02-09 20:10:00|126471.5|126271.5|126472|126272|126472.5|126272.5|126470|126270|42
1675973700000|2023-02-09 20:15:00|126471.5|126271.5|126490|126290|126491.5|126291.5|126471.5|126271.5|51
1675974000000|2023-02-09 20:20:00|126489.5|126289.5|126503|126303|126525.5|126325.5|126477.5|126277.5|31
1675974300000|2023-02-09 20:25:00|126502.5|126302.5|126487|126287|126526|126323|126454|126254|50
1675974600000|2023-02-09 20:30:00|126486.5|126286.5|126478.5|126278.5|126494.5|126294.5|126473|126273|59
1675974900000|2023-02-09 20:35:00|126479|126279|126514|126314|126572.5|126372.5|126478.5|126278.5|86
1675975200000|2023-02-09 20:40:00|126513.5|126313.5|126529|126318|126529|126328.5|126494.5|126294.5|63
1675975500000|2023-02-09 20:45:00|126497|126288|126528|126328|126550.5|126350.5|126491|126288|69
1675975800000|2023-02-09 20:50:00|126527.5|126327.5|126449|126242|126528|126328|126332.5|126132.5|76
1675976100000|2023-02-09 20:55:00|126450|126241|126462.5|126262.5|126463.5|126263.5|126450|126241|24
1675987200000|2023-02-10 00:00:00|126499|126139|126560|126360|126648.5|126448.5|126499|126139|291
1675987500000|2023-02-10 00:05:00|126561|126361|126630|126430|126664.5|126464.5|126526|126326|487
1675987800000|2023-02-10 00:10:00|126629.5|126429.5|126536|126336|126631|126431|126528.5|126328.5|353
1675988100000|2023-02-10 00:15:00|126533|126333|126418.5|126318.5|126547.5|126350|126390|126251.5|288
1675988400000|2023-02-10 00:20:00|126413|126313|126415.5|126315.5|126454.5|126354.5|126412.5|126312.5|234
1675988700000|2023-02-10 00:25:00|126416|126316|126363.5|126263.5|126455.5|126355.5|126340|126240|306
1675989000000|2023-02-10 00:30:00|126365|126265|126307.5|126207.5|126385|126285|126273.5|126173.5|285
1675989300000|2023-02-10 00:35:00|126308|126208|126466|126366|126469|126369|126308|126208|296
1675989600000|2023-02-10 00:40:00|126464.5|126364.5|126421|126321|126464.5|126364.5|126372|126272|332
1675989900000|2023-02-10 00:45:00|126419.5|126319.5|126394.5|126294.5|126442.5|126342.5|126394.5|126294.5|255
1675990200000|2023-02-10 00:50:00|126402|126302|126430|126330|126558|126403|126371|126271|280
1675990500000|2023-02-10 00:55:00|126428.5|126328.5|126371|126271|126477|126377|126334.5|126234.5|412
1675990800000|2023-02-10 01:00:00|126372|126272|126322|126222|126404|126304|126280.5|126180.5|327
1675991100000|2023-02-10 01:05:00|126319|126219|126243.5|126143.5|126322|126222|126234|126134|242
1675991400000|2023-02-10 01:10:00|126242|126142|126283.5|126183.5|126292|126192|126242|126142|239
1675991700000|2023-02-10 01:15:00|126284|126184|126329.5|126229.5|126336|126236|126276|126176|314
1675992000000|2023-02-10 01:20:00|126329|126229|126301|126201|126341|126241|126285.5|126185.5|279
1675992300000|2023-02-10 01:25:00|126302|126202|126324.5|126224.5|126327.5|126227.5|126270.5|126170.5|216
1675992600000|2023-02-10 01:30:00|126325|126225|126475|126375|126500.5|126400.5|126322.5|126222.5|456
1675992900000|2023-02-10 01:35:00|126474|126374|126421.5|126321.5|126513.5|126413.5|126380|126280|353
1675993200000|2023-02-10 01:40:00|126421|126321|126379.5|126279.5|126436|126336|126340.5|126240.5|334
1675993500000|2023-02-10 01:45:00|126385.5|126285.5|126321|126221|126401.5|126301.5|126207.5|126107.5|401
1675993800000|2023-02-10 01:50:00|126325.5|126225.5|126326.5|126226.5|126356.5|126256.5|126265.5|126165.5|376
1675994100000|2023-02-10 01:55:00|126327|126227|126335.5|126235.5|126389.5|126289.5|126278.5|126178.5|263
1675994400000|2023-02-10 02:00:00|126336.5|126236.5|126364.5|126264.5|126385.5|126285.5|126312.5|126212.5|258
1675994700000|2023-02-10 02:05:00|126363.5|126263.5|126391.5|126291.5|126398|126298|126335|126235|309
1675995000000|2023-02-10 02:10:00|126391|126291|126279|126179|126391|126291|126261.5|126161.5|304
1675995300000|2023-02-10 02:15:00|126278.5|126178.5|126281.5|126181.5|126310.5|126210.5|126272.5|126172.5|226
1675995600000|2023-02-10 02:20:00|126280.5|126180.5|126267.5|126167.5|126285.5|126185.5|126247|126147|258
1675995900000|2023-02-10 02:25:00|126268|126168|126307.5|126207.5|126321.5|126221.5|126263|126163|163
1675996200000|2023-02-10 02:30:00|126306.5|126206.5|126179.5|126079.5|126309|126209|126141|126041|209
1675996500000|2023-02-10 02:35:00|126180.5|126080.5|126196|126096|126220.5|126120.5|126153|126053|340
1675996800000|2023-02-10 02:40:00|126196.5|126096.5|126187.5|126087.5|126213.5|126113.5|126184|126084|166
1675997100000|2023-02-10 02:45:00|126186|126086|126294.5|126194.5|126311.5|126211.5|126186|126086|225
1675997400000|2023-02-10 02:50:00|126297.5|126197.5|126394.5|126294.5|126400|126300|126288|126188|223
1675997700000|2023-02-10 02:55:00|126394|126294|126473.5|126373.5|126497|126397|126358.5|126258.5|332
1675998000000|2023-02-10 03:00:00|126474.5|126374.5|126432.5|126332.5|126524.5|126424.5|126420|126320|370
1675998300000|2023-02-10 03:05:00|126433|126333|126425.5|126325.5|126434|126334|126404|126304|287
1675998600000|2023-02-10 03:10:00|126425|126325|126411|126311|126433.5|126333.5|126404|126304|170
1675998900000|2023-02-10 03:15:00|126410|126310|126427|126327|126437|126337|126364.5|126264.5|226
1675999200000|2023-02-10 03:20:00|126427.5|126327.5|126422.5|126322.5|126443|126343|126401|126301|199
1675999500000|2023-02-10 03:25:00|126422|126322|126498.5|126398.5|126540.5|126440.5|126421|126321|259
1675999800000|2023-02-10 03:30:00|126499.5|126399.5|126464.5|126364.5|126506|126406|126460.5|126360.5|219
1676000100000|2023-02-10 03:35:00|126464|126364|126444|126344|126469.5|126369.5|126407.5|126307.5|215
1676000400000|2023-02-10 03:40:00|126443|126343|126463.5|126363.5|126474.5|126374.5|126433|126333|173
1676000700000|2023-02-10 03:45:00|126463|126363|126473|126373|126517.5|126417.5|126452.5|126352.5|204
1676001000000|2023-02-10 03:50:00|126472.5|126372.5|126451.5|126351.5|126496.5|126396.5|126451.5|126351.5|169
1676001300000|2023-02-10 03:55:00|126453|126353|126467.5|126367.5|126484.5|126384.5|126453|126353|110
1676001600000|2023-02-10 04:00:00|126457.5|126357.5|126415.5|126315.5|126496.5|126396.5|126397.5|126297.5|319
1676001900000|2023-02-10 04:05:00|126415|126315|126417|126317|126434.5|126334.5|126377.5|126277.5|220
1676002200000|2023-02-10 04:10:00|126417.5|126317.5|126357.5|126257.5|126418|126318|126356|126256|276
1676002500000|2023-02-10 04:15:00|126358|126258|126329|126229|126386.5|126286.5|126320.5|126220.5|292
1676002800000|2023-02-10 04:20:00|126329.5|126229.5|126328|126228|126345|126245|126314|126214|159
1676003100000|2023-02-10 04:25:00|126326.5|126226.5|126408|126308|126430|126330|126310|126210|217
1676003400000|2023-02-10 04:30:00|126408.5|126308.5|126466.5|126366.5|126470.5|126370.5|126400|126300|274
1676003700000|2023-02-10 04:35:00|126467|126367|126493.5|126393.5|126505.5|126405.5|126422|126322|248
1676004000000|2023-02-10 04:40:00|126492.5|126392.5|126430|126330|126499|126399|126419.5|126319.5|238
1676004300000|2023-02-10 04:45:00|126430.5|126330.5|126443|126343|126460.5|126360.5|126410|126310|247
1676004600000|2023-02-10 04:50:00|126443.5|126343.5|126487|126387|126494.5|126394.5|126441.5|126341.5|244
1676004900000|2023-02-10 04:55:00|126489.5|126389.5|126454.5|126354.5|126500|126400|126454.5|126354.5|203
1676005200000|2023-02-10 05:00:00|126454|126354|126386|126286|126467.5|126367.5|126382|126282|270
1676005500000|2023-02-10 05:05:00|126387.5|126287.5|126380|126280|126390|126290|126351.5|126251.5|261
1676005800000|2023-02-10 05:10:00|126379.5|126279.5|126398|126298|126398.5|126298.5|126365.5|126265.5|213
1676006100000|2023-02-10 05:15:00|126406.5|126306.5|126509.5|126409.5|126511.5|126411.5|126396|126296|305
1676006400000|2023-02-10 05:20:00|126504.5|126404.5|126433.5|126333.5|126509.5|126409.5|126407|126307|344
1676006700000|2023-02-10 05:25:00|126435.5|126335.5|126463.5|126363.5|126491|126391|126430.5|126330.5|255
1676007000000|2023-02-10 05:30:00|126459.5|126359.5|126402|126302|126469|126369|126398|126298|292
1676007300000|2023-02-10 05:35:00|126401|126301|126374|126274|126421.5|126321.5|126361.5|126261.5|263
1676007600000|2023-02-10 05:40:00|126374.5|126274.5|126391.5|126291.5|126416.5|126316.5|126357|126257|252
1676007900000|2023-02-10 05:45:00|126391|126291|126338|126238|126423|126323|126318|126218|265
1676008200000|2023-02-10 05:50:00|126337|126237|126293.5|126193.5|126345.5|126245.5|126260|126160|305
1676008500000|2023-02-10 05:55:00|126294.5|126194.5|126335.5|126235.5|126360.5|126260.5|126294.5|126194.5|265
1676008800000|2023-02-10 06:00:00|126339.5|126239.5|126315.5|126215.5|126365.5|126265.5|126315.5|126215.5|293
1676009100000|2023-02-10 06:05:00|126311.5|126211.5|126216.5|126116.5|126311.5|126211.5|126215.5|126115.5|280
1676009400000|2023-02-10 06:10:00|126216|126116|126312|126212|126342|126242|126209.5|126109.5|277
1676009700000|2023-02-10 06:15:00|126311.5|126211.5|126339|126239|126358.5|126258.5|126305|126205|363
1676010000000|2023-02-10 06:20:00|126338|126238|126358|126258|126365.5|126265.5|126319|126219|340
1676010300000|2023-02-10 06:25:00|126357.5|126257.5|126457.5|126357.5|126457.5|126357.5|126345|126245|242
1676010600000|2023-02-10 06:30:00|126459.5|126359.5|126412.5|126312.5|126481.5|126367|126354|126228.5|215
1676010900000|2023-02-10 06:35:00|126413|126313|126459.5|126259.5|126470|126325.5|126406.5|126258.5|47
1676011200000|2023-02-10 06:40:00|126460|126260|126404|126304|126461.5|126305|126373.5|126251.5|58
1676011500000|2023-02-10 06:45:00|126404.5|126304.5|126419|126319|126452.5|126352.5|126403.5|126303.5|86
1676011800000|2023-02-10 06:50:00|126400|126300|126424|126324|126442.5|126342.5|126400|126300|89
1676012100000|2023-02-10 06:55:00|126423.5|126323.5|126390|126290|126434|126323.5|126384|126233.5|58
1676012400000|2023-02-10 07:00:00|126397.5|126297.5|126353.5|126253.5|126425.5|126325.5|126353.5|126253.5|93
1676012700000|2023-02-10 07:05:00|126330.5|126130.5|126294.5|126094.5|126344.5|126144.5|126226|126026|161
1676013000000|2023-02-10 07:10:00|126294|126094|126230|126130|126294|126133|126222|126064|87
1676013300000|2023-02-10 07:15:00|126230.5|126130.5|126195|125995|126284.5|126166|126124|125924|200
1676013600000|2023-02-10 07:20:00|126195.5|125995.5|126217|126117|126267.5|126117|126032.5|125892.5|202
1676013900000|2023-02-10 07:25:00|126218|126118|126246.5|126046.5|126273|126124|126175.5|125975.5|195
1676014200000|2023-02-10 07:30:00|126263|126063|126281|126081|126347|126194|126195.5|126037.5|177
1676014500000|2023-02-10 07:35:00|126279|126079|126253|126153|126279|126157|126190|126050|115
1676014800000|2023-02-10 07:40:00|126253.5|126153.5|126239|126039|126282.5|126172.5|126181.5|125981.5|135
1676015100000|2023-02-10 07:45:00|126237.5|126037.5|126209|126009|126242|126042|126134.5|125934.5|166
1676015400000|2023-02-10 07:50:00|126208|126008|126207.5|126007.5|126237.5|126037.5|126197|125997|178
1676015700000|2023-02-10 07:55:00|126206.5|126006.5|126114|125914|126214.5|126014.5|126114|125914|173
1676016000000|2023-02-10 08:00:00|126115|125915|125962|125762|126125|125925|125962|125762|204
1676016300000|2023-02-10 08:05:00|125962.5|125762.5|126013|125813|126039.5|125839.5|125847.5|125682.5|202
1676016600000|2023-02-10 08:10:00|126015|125815|126107.5|125907.5|126175|125975|125982|125782|167
1676016900000|2023-02-10 08:15:00|126057|125957|126205.5|126005.5|126221|126077.5|126038|125938|140
1676017200000|2023-02-10 08:20:00|126205|126005|126159.5|126059.5|126241|126100.5|126154.5|126003.5|114
1676017500000|2023-02-10 08:25:00|126159|126059|126138.5|125938.5|126159|126059|125998.5|125898.5|132
1676017800000|2023-02-10 08:30:00|126149|125949|126265.5|126065.5|126284|126084|126146|125946|117
1676018100000|2023-02-10 08:35:00|126266|126066|126426|126226|126470.5|126270.5|126231|126031|195
1676018400000|2023-02-10 08:40:00|126425|126225|126234|126034|126425|126225|126212|126012|172
1676018700000|2023-02-10 08:45:00|126242.5|126042.5|126241.5|126041.5|126268|126068|126218|126018|99
1676019000000|2023-02-10 08:50:00|126241|126041|126150|125950|126242|126042|126125.5|125925.5|55
1676019300000|2023-02-10 08:55:00|126150.5|125950.5|126226.5|126026.5|126250.5|126050.5|126150|125950|69
1676019600000|2023-02-10 09:00:00|126221.5|126021.5|126161|125961|126228.5|126028.5|126147|125947|72
1676019900000|2023-02-10 09:05:00|126161.5|125961.5|126171.5|125971.5|126173|125973|126160.5|125960.5|56
1676020200000|2023-02-10 09:10:00|126171|125971|126275.5|126075.5|126277|126077|126168|125968|90
1676020500000|2023-02-10 09:15:00|126275|126075|126420.5|126220.5|126432|126232|126275|126075|174
1676020800000|2023-02-10 09:20:00|126420|126220|126478|126278|126504|126303|126420|126220|155
1676021100000|2023-02-10 09:25:00|126477.5|126277.5|126466.5|126266.5|126481|126281|126465|126265|87
1676021400000|2023-02-10 09:30:00|126463.5|126263.5|126412.5|126212.5|126463.5|126263.5|126379.5|126179.5|91
1676021700000|2023-02-10 09:35:00|126413|126213|126411|126211|126433|126233|126411|126211|50
1676022000000|2023-02-10 09:40:00|126411.5|126211.5|126398|126198|126424.5|126224.5|126374.5|126174.5|68
1676022300000|2023-02-10 09:45:00|126397.5|126197.5|126390.5|126190.5|126401|126201|126313.5|126113.5|97
1676022600000|2023-02-10 09:50:00|126389|126189|126385|126185|126394|126194|126383.5|126183.5|25
1676022900000|2023-02-10 09:55:00|126386|126186|126624.5|126424.5|126661.5|126461.5|126384.5|126184.5|125
1676023200000|2023-02-10 10:00:00|126625|126425|126563|126363|126651|126451|126558|126358|88
1676023500000|2023-02-10 10:05:00|126562.5|126362.5|126628|126428|126640|126440|126562.5|126362.5|70
1676023800000|2023-02-10 10:10:00|126630.5|126430.5|126696.5|126496.5|126737.5|126537.5|126630.5|126430.5|51
1676024100000|2023-02-10 10:15:00|126697|126497|126710.5|126610.5|126730|126610.5|126671|126497|58
1676024400000|2023-02-10 10:20:00|126710|126610|126699.5|126499.5|126745.5|126610|126680.5|126480.5|102
1676024700000|2023-02-10 10:25:00|126700.5|126500.5|126731.5|126531.5|126862|126697|126700.5|126500.5|178
1676025000000|2023-02-10 10:30:00|126730.5|126530.5|126770.5|126570.5|126770.5|126570.5|126717.5|126517.5|54
1676025300000|2023-02-10 10:35:00|126771|126571|126698|126498|126771|126571|126698|126498|66
1676025600000|2023-02-10 10:40:00|126698.5|126498.5|126678|126478|126731.5|126556|126621.5|126421.5|85
1676025900000|2023-02-10 10:45:00|126686|126486|126702|126502|126710|126510|126684|126484|66
1676026200000|2023-02-10 10:50:00|126701.5|126501.5|126645.5|126445.5|126702.5|126502.5|126612|126412|92
1676026500000|2023-02-10 10:55:00|126608.5|126508.5|126662|126462|126678|126521.5|126608.5|126456.5|34
1676026800000|2023-02-10 11:00:00|126661.5|126461.5|126687.5|126487.5|126691.5|126491.5|126659|126459|78
1676027100000|2023-02-10 11:05:00|126687|126487|126695|126495|126701|126501|126686.5|126486.5|52
1676027400000|2023-02-10 11:10:00|126694.5|126494.5|126781|126581|126797.5|126597.5|126694.5|126494.5|70
1676027700000|2023-02-10 11:15:00|126781.5|126581.5|126749|126549|126781.5|126581.5|126749|126549|7
1676028000000|2023-02-10 11:20:00|126748.5|126548.5|126682.5|126482.5|126748.5|126548.5|126604.5|126404.5|83
1676028300000|2023-02-10 11:25:00|126683|126483|126731.5|126531.5|126733|126533|126682.5|126482.5|68
1676028600000|2023-02-10 11:30:00|126732|126532|126796.5|126596.5|126797|126597|126732|126532|84
1676028900000|2023-02-10 11:35:00|126797|126597|126803.5|126603.5|126808.5|126608.5|126797|126597|60
1676029200000|2023-02-10 11:40:00|126804|126604|126787|126587|126804|126662.5|126739|126587|24
1676029500000|2023-02-10 11:45:00|126785.5|126585.5|126785.5|126585.5|126785.5|126585.5|126774|126574|17
1676029800000|2023-02-10 11:50:00|126786|126586|126724|126624|126786.5|126624|126724|126570.5|19
1676030100000|2023-02-10 11:55:00|126724.5|126624.5|126727.5|126527.5|126730|126625|126651|126507.5|42
1676030400000|2023-02-10 12:00:00|126728|126528|126738|126538|126740.5|126540.5|126728|126528|23
1676030700000|2023-02-10 12:05:00|126734.5|126534.5|126674.5|126574.5|126735.5|126609.5|126671.5|126517|51
1676031000000|2023-02-10 12:10:00|126674|126574|126705.5|126505.5|126718.5|126576.5|126674|126488.5|53
1676031300000|2023-02-10 12:15:00|126705|126505|126708|126508|126714|126514|126705|126505|41
1676031600000|2023-02-10 12:20:00|126707.5|126507.5|126721|126521|126721|126521|126701|126501|54
1676031900000|2023-02-10 12:25:00|126721.5|126521.5|126630.5|126430.5|126722|126522|126619|126419|81
1676032200000|2023-02-10 12:30:00|126630|126430|126711|126511|126711|126511|126628.5|126428.5|50
1676032500000|2023-02-10 12:35:00|126713.5|126513.5|126714.5|126514.5|126738.5|126581.5|126666.5|126494.5|67
1676032800000|2023-02-10 12:40:00|126714|126514|126692.5|126492.5|126714.5|126514.5|126690.5|126490.5|19
1676033100000|2023-02-10 12:45:00|126672|126472|126669|126469|126672|126542|126628|126443.5|78
1676033400000|2023-02-10 12:50:00|126669.5|126469.5|126682.5|126482.5|126705|126505|126664|126464|31
1676033700000|2023-02-10 12:55:00|126683.5|126483.5|126719.5|126519.5|126729.5|126529.5|126683|126483|40
1676034000000|2023-02-10 13:00:00|126721|126521|126696.5|126496.5|126725.5|126525.5|126691|126491|28
1676034300000|2023-02-10 13:05:00|126696|126496|126669.5|126469.5|126698.5|126498.5|126666|126466|31
1676034600000|2023-02-10 13:10:00|126669|126469|126665|126465|126673|126473|126665|126465|12
1676034900000|2023-02-10 13:15:00|126665.5|126465.5|126555|126355|126666|126466|126531|126331|40
1676035200000|2023-02-10 13:20:00|126554.5|126354.5|126555|126355|126563|126363|126511|126311|36
1676035500000|2023-02-10 13:25:00|126554.5|126354.5|126516|126316|126554.5|126354.5|126514.5|126314.5|18
1676035800000|2023-02-10 13:30:00|126515.5|126315.5|126554|126354|126572.5|126372.5|126515.5|126315.5|39
1676036100000|2023-02-10 13:35:00|126555|126355|126568|126368|126597|126397|126555|126355|45
1676036400000|2023-02-10 13:40:00|126569.5|126369.5|126566.5|126366.5|126572|126372|126566.5|126366.5|11
1676036700000|2023-02-10 13:45:00|126567|126367|126464|126264|126572.5|126372.5|126406.5|126206.5|80
1676037000000|2023-02-10 13:50:00|126464.5|126264.5|126474|126274|126474|126274|126346|126146|130
1676037300000|2023-02-10 13:55:00|126473|126273|126505.5|126305.5|126529|126329|126459|126259|93
1676037600000|2023-02-10 14:00:00|126506|126306|126532|126332|126533|126333|126489|126289|103
1676037900000|2023-02-10 14:05:00|126532.5|126332.5|126553|126353|126597.5|126397.5|126496.5|126296.5|88
1676038200000|2023-02-10 14:10:00|126553.5|126353.5|126551|126351|126554|126354|126551|126351|8
1676038500000|2023-02-10 14:15:00|126550.5|126350.5|126504.5|126304.5|126550.5|126350.5|126475|126275|116
1676038800000|2023-02-10 14:20:00|126504|126304|126526|126326|126528.5|126328.5|126497|126297|64
1676039100000|2023-02-10 14:25:00|126526.5|126326.5|126514.5|126314.5|126575|126375|126514.5|126314.5|19
1676039400000|2023-02-10 14:30:00|126513|126313|126527.5|126327.5|126527.5|126327.5|126491|126291|22
1676039700000|2023-02-10 14:35:00|126529|126329|126520|126320|126529|126329|126514.5|126314.5|10
1676040000000|2023-02-10 14:40:00|126520.5|126320.5|126562.5|126362.5|126564|126364|126520.5|126320.5|38
1676040300000|2023-02-10 14:45:00|126561.5|126361.5|126556.5|126356.5|126575.5|126375.5|126551|126351|59
1676040600000|2023-02-10 14:50:00|126556|126356|126558.5|126358.5|126561|126361|126542.5|126342.5|73
1676040900000|2023-02-10 14:55:00|126649.5|126449.5|126685|126410|126692|126462|126649.5|126410|22
1676041200000|2023-02-10 15:00:00|126684|126408|126791.5|126591.5|126830|126630|126665|126379|187
1676041500000|2023-02-10 15:05:00|126791|126591|126645|126445|126797|126597|126628.5|126428.5|94
1676041800000|2023-02-10 15:10:00|126645.5|126445.5|126646.5|126446.5|126650|126450|126586|126386|82
1676042100000|2023-02-10 15:15:00|126650|126450|126576|126376|126664|126464|126533|126333|113
1676042400000|2023-02-10 15:20:00|126575.5|126375.5|126640.5|126440.5|126659.5|126459.5|126564.5|126364.5|131
1676042700000|2023-02-10 15:25:00|126640|126440|126728.5|126528.5|126760|126560|126577|126377|135
1676043000000|2023-02-10 15:30:00|126729|126529|126692.5|126492.5|126729|126529|126678.5|126478.5|128
1676043300000|2023-02-10 15:35:00|126691.5|126491.5|126710|126510|126710.5|126510.5|126675|126475|79
1676043600000|2023-02-10 15:40:00|126710.5|126510.5|126718|126518|126765.5|126565.5|126709|126509|126
1676043900000|2023-02-10 15:45:00|126717.5|126517.5|126816.5|126616.5|126839|126639|126717.5|126517.5|104
1676044200000|2023-02-10 15:50:00|126817.5|126617.5|126834|126634|126834.5|126634.5|126813|126613|59
1676044500000|2023-02-10 15:55:00|126833.5|126633.5|126859|126659|126873|126673|126832.5|126632.5|56
1676044800000|2023-02-10 16:00:00|126859.5|126659.5|126832|126632|126877.5|126677.5|126821.5|126621.5|104
1676045100000|2023-02-10 16:05:00|126831|126631|126807|126607|126836.5|126636.5|126802.5|126602.5|111
1676045400000|2023-02-10 16:10:00|126807.5|126607.5|126778.5|126578.5|126827|126627|126778|126578|83
1676045700000|2023-02-10 16:15:00|126778|126578|126824.5|126624.5|126827.5|126627.5|126778|126578|141
1676046000000|2023-02-10 16:20:00|126825.5|126625.5|126849|126649|126896|126696|126795.5|126595.5|132
1676046300000|2023-02-10 16:25:00|126849.5|126649.5|126872|126672|126882|126682|126848.5|126648.5|50
1676046600000|2023-02-10 16:30:00|126871|126671|126858|126658|126871|126671|126858|126658|66
1676046900000|2023-02-10 16:35:00|126858.5|126658.5|126863|126663|126864|126664|126858.5|126658.5|12
1676047200000|2023-02-10 16:40:00|126861|126661|126847|126647|126861|126661|126837|126637|17
1676047500000|2023-02-10 16:45:00|126846.5|126646.5|126888.5|126688.5|126902.5|126702.5|126846.5|126646.5|62
1676047800000|2023-02-10 16:50:00|126889|126689|126887.5|126687.5|126941.5|126741.5|126876.5|126676.5|43
1676048100000|2023-02-10 16:55:00|126888|126688|126884|126684|126905|126705|126862|126662|47
1676048400000|2023-02-10 17:00:00|126886.5|126686.5|126882.5|126682.5|126894.5|126694.5|126879|126679|74
1676048700000|2023-02-10 17:05:00|126882|126682|126885.5|126685.5|126886|126686|126880.5|126680.5|77
1676049000000|2023-02-10 17:10:00|126885|126685|126911.5|126711.5|126914.5|126714.5|126884.5|126684.5|45
1676049300000|2023-02-10 17:15:00|126911|126711|126920|126720|126920|126720|126910.5|126710.5|61
1676049600000|2023-02-10 17:20:00|126918|126718|126879|126679|126927|126727|126879|126679|54
1676049900000|2023-02-10 17:25:00|126879.5|126679.5|126788|126588|126886|126686|126787|126587|68
1676050200000|2023-02-10 17:30:00|126788.5|126588.5|126784|126584|126788.5|126588.5|126780|126580|34
1676050500000|2023-02-10 17:35:00|126782.5|126582.5|126783.5|126583.5|126783.5|126583.5|126782.5|126582.5|4
1676050800000|2023-02-10 17:40:00|126785|126585|126776.5|126576.5|126785|126585|126771|126571|28
1676051100000|2023-02-10 17:45:00|126775.5|126575.5|126780|126580|126782|126582|126775.5|126575.5|34
1676051400000|2023-02-10 17:50:00|126779.5|126579.5|126779|126579|126782|126582|126778.5|126578.5|23
1676051700000|2023-02-10 17:55:00|126778|126578|126775.5|126575.5|126782.5|126582.5|126775.5|126575.5|13
1676052000000|2023-02-10 18:00:00|126779.5|126579.5|126782.5|126582.5|126786|126586|126775|126575|55
1676052300000|2023-02-10 18:05:00|126779.5|126579.5|126779|126579|126785|126585|126778|126578|20
1676052600000|2023-02-10 18:10:00|126780|126580|126778.5|126578.5|126780.5|126580.5|126778.5|126578.5|15
1676052900000|2023-02-10 18:15:00|126778|126578|126747|126547|126779.5|126579.5|126728|126528|45
1676053200000|2023-02-10 18:20:00|126746.5|126546.5|126746.5|126546.5|126748.5|126548.5|126746|126546|47
1676053500000|2023-02-10 18:25:00|126747|126547|126747.5|126547.5|126747.5|126547.5|126745|126545|5
1676053800000|2023-02-10 18:30:00|126767|126567|126768.5|126568.5|126770|126570|126767|126567|16
1676054400000|2023-02-10 18:40:00|126769.5|126569.5|126772.5|126572.5|126772.5|126572.5|126769|126569|13
1676054700000|2023-02-10 18:45:00|126787.5|126587.5|126781.5|126581.5|126787.5|126587.5|126778.5|126578.5|47
1676055000000|2023-02-10 18:50:00|126782.5|126582.5|126763.5|126563.5|126782.5|126582.5|126763.5|126563.5|43
1676055300000|2023-02-10 18:55:00|126763|126563|126783|126583|126788|126588|126763|126563|46
1676055600000|2023-02-10 19:00:00|126783.5|126583.5|126809.5|126609.5|126825|126625|126783|126583|40
1676055900000|2023-02-10 19:05:00|126808.5|126608.5|126815.5|126615.5|126818|126618|126808.5|126608.5|28
1676056200000|2023-02-10 19:10:00|126814.5|126614.5|126812.5|126612.5|126814.5|126614.5|126812.5|126612.5|7
1676056500000|2023-02-10 19:15:00|126812|126612|126780|126580|126813|126613|126778|126578|36
1676056800000|2023-02-10 19:20:00|126780.5|126580.5|126779.5|126579.5|126782|126582|126777.5|126577.5|15
1676057100000|2023-02-10 19:25:00|126776|126576|126783.5|126583.5|126785|126585|126776|126576|29
1676057400000|2023-02-10 19:30:00|126783|126583|126783.5|126583.5|126783.5|126583.5|126781.5|126581.5|6
1676057700000|2023-02-10 19:35:00|126783|126583|126783.5|126583.5|126786.5|126586.5|126782.5|126582.5|10
1676058000000|2023-02-10 19:40:00|126779.5|126579.5|126781.5|126581.5|126783|126583|126779|126579|11
1676058300000|2023-02-10 19:45:00|126781|126581|126781.5|126581.5|126781.5|126581.5|126781|126581|2
1676058600000|2023-02-10 19:50:00|126794.5|126594.5|126796.5|126596.5|126796.5|126596.5|126793|126593|30
1676058900000|2023-02-10 19:55:00|126796|126596|126796|126596|126796.5|126596.5|126795.5|126595.5|6
1676059200000|2023-02-10 20:00:00|126796.5|126596.5|126795.5|126595.5|126796.5|126596.5|126788.5|126588.5|4
1676059800000|2023-02-10 20:10:00|126795|126595|126781.5|126581.5|126795|126595|126780|126580|10
1676060100000|2023-02-10 20:15:00|126781|126581|126792|126565|126792|126583.5|126761.5|126561.5|39
1676060400000|2023-02-10 20:20:00|126789|126558|126793|126563|126793|126563|126789|126558|4
1676061000000|2023-02-10 20:30:00|126789|126558|126859|126644|126859|126644|126789|126549|41
1676061300000|2023-02-10 20:35:00|126858|126645|126885.5|126525.5|126959|126692|126846|126524|227
1676061600000|2023-02-10 20:40:00|126885|126525|126912|126552|126953|126593|126873|126513|180
1676061900000|2023-02-10 20:45:00|126912.5|126552.5|126918|126624|126952|126624|126842|126482|291
1676062200000|2023-02-10 20:50:00|126917|126627|126858|126658|126918|126663|126857.5|126627|109
1676062500000|2023-02-10 20:55:00|126858.5|126658.5|126854|126654|126861.5|126661.5|126845|126645|48
1676246400000|2023-02-13 00:00:00|126878|126518|126696.5|126496.5|126909.5|126554.5|126616|126416|357
1676246700000|2023-02-13 00:05:00|126696|126496|126732|126632|126810|126632|126693.5|126495.5|329
1676247000000|2023-02-13 00:10:00|126745.5|126645.5|126933|126733|126975|126819.5|126745.5|126608.5|474
1676247300000|2023-02-13 00:15:00|126934|126734|126827.5|126727.5|126946.5|126805.5|126821|126693|379
1676247600000|2023-02-13 00:20:00|126827|126727|126821|126721|126840|126728|126750|126640|355
1676247900000|2023-02-13 00:25:00|126820|126720|126803.5|126703.5|126867.5|126767.5|126800|126700|358
1676248200000|2023-02-13 00:30:00|126804.5|126704.5|126900.5|126800.5|126918.5|126818.5|126798|126698|328
1676248500000|2023-02-13 00:35:00|126902.5|126802.5|126944.5|126844.5|126974|126874|126901|126801|370
1676248800000|2023-02-13 00:40:00|126943|126843|126831.5|126731.5|126943.5|126843.5|126827|126727|399
1676249100000|2023-02-13 00:45:00|126828.5|126728.5|126815.5|126715.5|126836|126736|126780|126680|334
1676249400000|2023-02-13 00:50:00|126816|126716|126835.5|126735.5|126874|126774|126771|126671|310
1676249700000|2023-02-13 00:55:00|126837|126737|126824|126724|126890|126790|126806.5|126706.5|304
1676250000000|2023-02-13 01:00:00|126824.5|126724.5|126856|126756|126860.5|126760.5|126777|126677|364
1676250300000|2023-02-13 01:05:00|126855.5|126755.5|126878.5|126778.5|126901|126801|126851|126751|346
1676250600000|2023-02-13 01:10:00|126882.5|126782.5|127080|126980|127122|127022|126865.5|126765.5|386
1676250900000|2023-02-13 01:15:00|127080.5|126980.5|127151.5|127051.5|127182.5|127082.5|127049.5|126949.5|450
1676251200000|2023-02-13 01:20:00|127155|127055|127288|127188|127293|127193|127152|127052|474
1676251500000|2023-02-13 01:25:00|127288.5|127188.5|127329|127229|127380.5|127280.5|127288.5|127188.5|452
1676251800000|2023-02-13 01:30:00|127334.5|127234.5|127304.5|127204.5|127369.5|127269.5|127288|127188|472
1676252100000|2023-02-13 01:35:00|127305|127205|127261|127161|127312|127212|127261|127161|466
1676252400000|2023-02-13 01:40:00|127260|127160|127238.5|127138.5|127271|127171|127205|127105|382
1676252700000|2023-02-13 01:45:00|127239|127139|127238|127138|127261.5|127161.5|127209.5|127109.5|332
1676253000000|2023-02-13 01:50:00|127239|127139|127189|127089|127256|127156|127173.5|127073.5|374
1676253300000|2023-02-13 01:55:00|127193.5|127093.5|127303|127203|127323|127223|127191|127091|301
1676253600000|2023-02-13 02:00:00|127302|127202|127296.5|127196.5|127332|127232|127280|127180|204
1676253900000|2023-02-13 02:05:00|127297|127197|127418.5|127318.5|127430|127330|127294|127194|243
1676254200000|2023-02-13 02:10:00|127416.5|127316.5|127379|127279|127440|127340|127352.5|127252.5|318
1676254500000|2023-02-13 02:15:00|127380|127280|127310.5|127210.5|127386|127286|127286.5|127186.5|244
1676254800000|2023-02-13 02:20:00|127312.5|127212.5|127377.5|127277.5|127400|127300|127312.5|127212.5|253
1676255100000|2023-02-13 02:25:00|127377|127277|127363|127263|127451|127351|127361|127261|343
1676255400000|2023-02-13 02:30:00|127361|127261|127472|127372|127472|127372|127354.5|127254.5|292
1676255700000|2023-02-13 02:35:00|127472.5|127372.5|127512|127412|127528.5|127428.5|127450|127350|271
1676256000000|2023-02-13 02:40:00|127514|127414|127524|127424|127531|127431|127463.5|127363.5|281
1676256300000|2023-02-13 02:45:00|127525|127425|127471|127371|127560|127440.5|127469|127358|302
1676256600000|2023-02-13 02:50:00|127473.5|127373.5|127442|127342|127497.5|127397.5|127427|127327|295
1676256900000|2023-02-13 02:55:00|127443|127343|127431.5|127331.5|127455.5|127355.5|127409|127309|261
1676257200000|2023-02-13 03:00:00|127432|127332|127433.5|127333.5|127451.5|127351.5|127409|127309|297
1676257500000|2023-02-13 03:05:00|127433|127333|127446.5|127346.5|127495.5|127395.5|127428.5|127328.5|247
1676257800000|2023-02-13 03:10:00|127448|127348|127414.5|127314.5|127453|127353|127407|127307|288
1676258100000|2023-02-13 03:15:00|127414|127314|127434.5|127334.5|127435|127335|127404|127304|267
1676258400000|2023-02-13 03:20:00|127434|127334|127448.5|127348.5|127479|127379|127434|127334|293
1676258700000|2023-02-13 03:25:00|127449.5|127349.5|127424|127324|127459.5|127359.5|127423|127323|207
1676259000000|2023-02-13 03:30:00|127423.5|127323.5|127451.5|127351.5|127463|127363|127415|127315|213
1676259300000|2023-02-13 03:35:00|127452.5|127352.5|127440.5|127340.5|127465|127365|127433|127333|101
1676259600000|2023-02-13 03:40:00|127433|127333|127512|127412|127516|127416|127425|127325|107
1676259900000|2023-02-13 03:45:00|127511|127411|127606|127506|127630.5|127530.5|127491.5|127391.5|288
1676260200000|2023-02-13 03:50:00|127606.5|127506.5|127643.5|127543.5|127662.5|127562.5|127606|127506|358
1676260500000|2023-02-13 03:55:00|127644.5|127544.5|127629.5|127529.5|127677|127577|127617.5|127517.5|312
1676260800000|2023-02-13 04:00:00|127630.5|127530.5|127638|127538|127640.5|127540.5|127598|127498|162
1676261100000|2023-02-13 04:05:00|127635|127535|127628|127528|127720|127620|127606|127506|361
1676261400000|2023-02-13 04:10:00|127627.5|127527.5|127658|127558|127658|127558|127625.5|127525.5|217
1676261700000|2023-02-13 04:15:00|127658.5|127558.5|127579|127479|127660|127560|127579|127479|178
1676262000000|2023-02-13 04:20:00|127583|127483|127581.5|127481.5|127629|127529|127579.5|127479.5|190
1676262300000|2023-02-13 04:25:00|127583.5|127483.5|127618|127518|127627.5|127527.5|127581|127481|182
1676262600000|2023-02-13 04:30:00|127618.5|127518.5|127603.5|127503.5|127626.5|127526.5|127593.5|127493.5|197
1676262900000|2023-02-13 04:35:00|127606.5|127506.5|127591.5|127491.5|127607.5|127507.5|127573|127473|169
1676263200000|2023-02-13 04:40:00|127593|127493|127600|127500|127604|127504|127583.5|127483.5|128
1676263500000|2023-02-13 04:45:00|127599.5|127499.5|127676|127576|127677|127577|127586|127486|141
1676263800000|2023-02-13 04:50:00|127675.5|127575.5|127640.5|127540.5|127707|127607|127626|127526|275
1676264100000|2023-02-13 04:55:00|127639.5|127539.5|127700.5|127600.5|127714.5|127614.5|127620.5|127520.5|249
1676264400000|2023-02-13 05:00:00|127701|127601|127693.5|127593.5|127735|127635|127691|127591|309
1676264700000|2023-02-13 05:05:00|127684.5|127584.5|127706.5|127606.5|127723.5|127623.5|127680.5|127580.5|229
1676265000000|2023-02-13 05:10:00|127706|127606|127697|127597|127720|127620|127679|127579|138
1676265300000|2023-02-13 05:15:00|127697.5|127597.5|127730|127630|127736|127636|127697.5|127597.5|214
1676265600000|2023-02-13 05:20:00|127731|127631|127697|127597|127731|127631|127685|127585|214
1676265900000|2023-02-13 05:25:00|127698|127598|127709|127609|127709.5|127609.5|127674.5|127574.5|237
1676266200000|2023-02-13 05:30:00|127708.5|127608.5|127659|127559|127724|127624|127639.5|127539.5|240
1676266500000|2023-02-13 05:35:00|127658|127558|127649|127549|127678|127578|127619.5|127519.5|246
1676266800000|2023-02-13 05:40:00|127652|127552|127560.5|127460.5|127655.5|127555.5|127560.5|127460.5|312
1676267100000|2023-02-13 05:45:00|127560|127460|127601|127501|127639|127539|127531|127431|302
1676267400000|2023-02-13 05:50:00|127602|127502|127501.5|127401.5|127635|127535|127501.5|127401.5|285
1676267700000|2023-02-13 05:55:00|127505|127405|127601|127501|127638.5|127538.5|127504.5|127404.5|354
1676268000000|2023-02-13 06:00:00|127600.5|127500.5|127617|127517|127628|127528|127579.5|127479.5|274
1676268300000|2023-02-13 06:05:00|127617.5|127517.5|127592.5|127492.5|127645|127545|127566|127466|278
1676268600000|2023-02-13 06:10:00|127590.5|127490.5|127670|127570|127695|127595|127590.5|127490.5|308
1676268900000|2023-02-13 06:15:00|127672|127572|127677.5|127577.5|127692.5|127592.5|127646.5|127546.5|268
1676269200000|2023-02-13 06:20:00|127677|127577|127665.5|127565.5|127719.5|127619.5|127660|127560|257
1676269500000|2023-02-13 06:25:00|127666|127566|127694|127594|127710|127610|127632.5|127532.5|293
1676269800000|2023-02-13 06:30:00|127691|127591|127543|127443|127691|127591|127523.5|127379|299
1676270100000|2023-02-13 06:35:00|127545.5|127445.5|127675|127475|127695|127495|127527.5|127384|133
1676270400000|2023-02-13 06:40:00|127674.5|127474.5|127595.5|127495.5|127674.5|127513|127537.5|127437.5|92
1676270700000|2023-02-13 06:45:00|127592.5|127492.5|127611.5|127511.5|127641.5|127541.5|127592.5|127492.5|73
1676271000000|2023-02-13 06:50:00|127612.5|127512.5|127635.5|127535.5|127638.5|127538.5|127612.5|127512.5|38
1676271300000|2023-02-13 06:55:00|127636|127536|127653|127453|127695|127550|127602.5|127452.5|73
1676271600000|2023-02-13 07:00:00|127655|127455|127664|127464|127700.5|127566.5|127618|127455|108
1676271900000|2023-02-13 07:05:00|127664.5|127464.5|127582|127482|127670.5|127486.5|127582|127427|107
1676272200000|2023-02-13 07:10:00|127581.5|127481.5|127565|127465|127639.5|127481.5|127553.5|127391.5|122
1676272500000|2023-02-13 07:15:00|127562.5|127462.5|127574|127474|127581|127477.5|127500.5|127366|111
1676272800000|2023-02-13 07:20:00|127573|127473|127477|127277|127596.5|127473|127425.5|127277|109
1676273100000|2023-02-13 07:25:00|127476|127276|127366.5|127266.5|127476|127310|127336|127236|107
1676273400000|2023-02-13 07:30:00|127367.5|127267.5|127441|127241|127484.5|127284.5|127354.5|127158|173
1676273700000|2023-02-13 07:35:00|127440.5|127240.5|127417.5|127217.5|127452|127252|127412.5|127212.5|119
1676274000000|2023-02-13 07:40:00|127419.5|127219.5|127488.5|127288.5|127491|127291|127415|127215|165
1676274300000|2023-02-13 07:45:00|127486.5|127286.5|127469.5|127269.5|127486.5|127286.5|127459.5|127259.5|160
1676274600000|2023-02-13 07:50:00|127468|127268|127580|127380|127580|127380|127453|127253|166
1676274900000|2023-02-13 07:55:00|127581.5|127381.5|127482|127282|127586.5|127386.5|127478.5|127278.5|159
1676275200000|2023-02-13 08:00:00|127481|127281|127567.5|127367.5|127567.5|127429.5|127473.5|127280|109
1676275500000|2023-02-13 08:05:00|127565|127365|127535.5|127435.5|127621.5|127471.5|127528|127336|125
1676275800000|2023-02-13 08:10:00|127531|127431|127502|127402|127536|127436|127481|127381|89
1676276100000|2023-02-13 08:15:00|127502.5|127402.5|127600.5|127500.5|127632.5|127502|127502|127402|107
1676276400000|2023-02-13 08:20:00|127600|127500|127668|127468|127668.5|127500|127599|127429|142
1676276700000|2023-02-13 08:25:00|127667.5|127467.5|127656|127556|127670|127569|127641|127454|122
1676277000000|2023-02-13 08:30:00|127655.5|127555.5|127638|127538|127765|127582.5|127638|127487|133
1676277300000|2023-02-13 08:35:00|127627.5|127527.5|127598.5|127498.5|127629|127529|127569|127469|142
1676277600000|2023-02-13 08:40:00|127601|127501|127582.5|127482.5|127640.5|127506|127582.5|127434.5|90
1676277900000|2023-02-13 08:45:00|127583|127483|127566.5|127466.5|127583|127483|127559.5|127459.5|33
1676278200000|2023-02-13 08:50:00|127566|127466|127598|127398|127600|127467|127507|127398|34
1676278500000|2023-02-13 08:55:00|127596.5|127396.5|127588.5|127388.5|127598.5|127398.5|127588.5|127388.5|6
1676278800000|2023-02-13 09:00:00|127588|127388|127567|127367|127596.5|127396.5|127560|127360|57
1676279100000|2023-02-13 09:05:00|127566.5|127366.5|127524|127424|127570|127438.5|127516.5|127362|46
1676279400000|2023-02-13 09:10:00|127523.5|127423.5|127521|127421|127525|127425|127510|127410|16
1676279700000|2023-02-13 09:15:00|127511.5|127411.5|127641|127441|127652.5|127470.5|127466|127305|63
1676280000000|2023-02-13 09:20:00|127641.5|127441.5|127565.5|127365.5|127641.5|127441.5|127562|127362|84
1676280300000|2023-02-13 09:25:00|127565|127365|127708.5|127508.5|127709|127509|127565|127365|83
1676280600000|2023-02-13 09:30:00|127709|127509|127699|127499|127731|127531|127635.5|127435.5|108
1676280900000|2023-02-13 09:35:00|127698.5|127498.5|127717.5|127517.5|127717.5|127517.5|127687.5|127487.5|39
1676281200000|2023-02-13 09:40:00|127718.5|127518.5|127657.5|127557.5|127753.5|127563|127656.5|127514|38
1676281500000|2023-02-13 09:45:00|127658|127558|127677|127577|127680.5|127580.5|127657|127557|44
1676281800000|2023-02-13 09:50:00|127676.5|127576.5|127658|127558|127676.5|127576.5|127654.5|127554.5|19
1676282100000|2023-02-13 09:55:00|127658.5|127558.5|127646|127446|127659|127559|127611.5|127418.5|57
1676282400000|2023-02-13 10:00:00|127645.5|127445.5|127625|127425|127670|127470|127595|127395|79
1676282700000|2023-02-13 10:05:00|127625.5|127425.5|127712|127512|127713.5|127583|127579|127425|75
1676283000000|2023-02-13 10:10:00|127712.5|127512.5|127803|127603|127803|127635|127658.5|127506|67
1676283300000|2023-02-13 10:15:00|127802.5|127602.5|127881|127681|127881|127700.5|127783|127599.5|35
1676283600000|2023-02-13 10:20:00|127879|127679|127817|127717|127879|127720.5|127807.5|127665.5|47
1676283900000|2023-02-13 10:25:00|127818|127718|127887.5|127687.5|128052|127852|127818|127669.5|117
1676284200000|2023-02-13 10:30:00|127888|127688|127860|127660|127916|127716|127860|127660|99
1676284500000|2023-02-13 10:35:00|127861.5|127661.5|127859.5|127659.5|127886.5|127686.5|127837.5|127637.5|74
1676284800000|2023-02-13 10:40:00|127856.5|127656.5|127899|127699|127900.5|127700.5|127827.5|127627.5|88
1676285100000|2023-02-13 10:45:00|127901|127701|127911|127711|127927.5|127771.5|127864|127701|57
1676285400000|2023-02-13 10:50:00|127911.5|127711.5|127897.5|127697.5|127913.5|127761.5|127845.5|127697|30
1676285700000|2023-02-13 10:55:00|127898|127698|127891|127691|127908|127708|127887|127687|36
1676286000000|2023-02-13 11:00:00|127890|127690|127877|127677|127890|127690|127877|127677|20
1676286300000|2023-02-13 11:05:00|127877.5|127677.5|127829.5|127629.5|127877.5|127677.5|127775.5|127575.5|75
1676286600000|2023-02-13 11:10:00|127829|127629|127839.5|127639.5|127842.5|127642.5|127822|127622|20
1676286900000|2023-02-13 11:15:00|127840|127640|127864.5|127664.5|127868|127668|127838.5|127638.5|37
1676287200000|2023-02-13 11:20:00|127865|127665|127867|127667|127875.5|127675.5|127863|127663|29
1676287500000|2023-02-13 11:25:00|127867.5|127667.5|127857|127657|127867.5|127667.5|127856.5|127656.5|20
1676287800000|2023-02-13 11:30:00|127857.5|127657.5|127788|127588|127863.5|127717|127768.5|127585|62
1676288100000|2023-02-13 11:35:00|127788.5|127588.5|127778|127578|127799.5|127599.5|127775|127575|47
1676288400000|2023-02-13 11:40:00|127777.5|127577.5|127797|127597|127814|127656|127756|127571.5|30
1676288700000|2023-02-13 11:45:00|127797.5|127597.5|127811|127611|127820|127620|127771.5|127571.5|59
1676289000000|2023-02-13 11:50:00|127811.5|127611.5|127799|127599|127811.5|127611.5|127799|127599|45
1676289300000|2023-02-13 11:55:00|127798.5|127598.5|127785.5|127585.5|127799.5|127599.5|127784|127584|31
1676289600000|2023-02-13 12:00:00|127785|127585|127793.5|127593.5|127793.5|127648|127724|127582|33
1676289900000|2023-02-13 12:05:00|127793|127593|127730|127630|127793|127630|127729.5|127579.5|15
1676290200000|2023-02-13 12:10:00|127775|127575|127744.5|127544.5|127775|127575|127744.5|127544.5|7
1676290500000|2023-02-13 12:15:00|127741|127541|127690.5|127490.5|127742|127578|127641.5|127490.5|71
1676290800000|2023-02-13 12:20:00|127689.5|127489.5|127622.5|127422.5|127689.5|127489.5|127611|127411|61
1676291100000|2023-02-13 12:25:00|127622|127422|127618|127418|127623.5|127423.5|127617.5|127417.5|21
1676291400000|2023-02-13 12:30:00|127618.5|127418.5|127617|127417|127677|127477|127608|127408|55
1676291700000|2023-02-13 12:35:00|127618|127418|127585.5|127485.5|127637|127485.5|127585.5|127401.5|75
1676292000000|2023-02-13 12:40:00|127588.5|127488.5|127677.5|127477.5|127677.5|127518|127581|127464|54
1676292300000|2023-02-13 12:45:00|127678|127478|127680|127480|127680|127480|127678|127478|3
1676292600000|2023-02-13 12:50:00|127679.5|127479.5|127669|127469|127679.5|127479.5|127669|127469|11
1676292900000|2023-02-13 12:55:00|127668.5|127468.5|127660.5|127460.5|127670.5|127470.5|127660.5|127460.5|20
1676293200000|2023-02-13 13:00:00|127660|127460|127653.5|127453.5|127662.5|127462.5|127630.5|127430.5|58
1676293500000|2023-02-13 13:05:00|127652|127452|127636|127436|127652|127452|127636|127436|57
1676293800000|2023-02-13 13:10:00|127635.5|127435.5|127683.5|127483.5|127687|127487|127625.5|127425.5|38
1676294100000|2023-02-13 13:15:00|127683|127483|127655.5|127555.5|127710|127556|127655|127483|44
1676294400000|2023-02-13 13:20:00|127656|127556|127680|127580|127687|127587|127655.5|127555.5|28
1676294700000|2023-02-13 13:25:00|127680.5|127580.5|127744.5|127544.5|127746|127606.5|127680.5|127544.5|32
1676295000000|2023-02-13 13:30:00|127745|127545|127803|127603|127836|127656.5|127720.5|127544.5|61
1676295300000|2023-02-13 13:35:00|127802.5|127602.5|127817.5|127617.5|127817.5|127617.5|127789|127589|29
1676295600000|2023-02-13 13:40:00|127818|127618|127781.5|127681.5|127820|127684|127768.5|127618|28
1676295900000|2023-02-13 13:45:00|127782|127682|127785|127685|127836|127685.5|127782|127636|14
1676296200000|2023-02-13 13:50:00|127786|127686|127791.5|127691.5|127791.5|127691.5|127786|127686|6
1676296500000|2023-02-13 13:55:00|127793.5|127693.5|127853|127653|127855.5|127712.5|127783.5|127649|36
1676296800000|2023-02-13 14:00:00|127810|127710|127760.5|127660.5|127811.5|127711.5|127735.5|127635.5|50
1676297100000|2023-02-13 14:05:00|127761|127661|127815.5|127615.5|127823.5|127679|127761|127611|35
1676297400000|2023-02-13 14:10:00|127815|127615|127818|127618|127818|127618|127814|127614|8
1676297700000|2023-02-13 14:15:00|127773.5|127673.5|127841.5|127641.5|127856.5|127690|127773.5|127619|41
1676298000000|2023-02-13 14:20:00|127842.5|127642.5|127832|127632|127852.5|127652.5|127821.5|127621.5|22
1676298300000|2023-02-13 14:25:00|127831|127631|127790|127590|127831|127631|127775|127575|97
1676298600000|2023-02-13 14:30:00|127792|127592|127803.5|127603.5|127826.5|127626.5|127787|127587|57
1676298900000|2023-02-13 14:35:00|127804|127604|127670.5|127470.5|127805|127605|127657.5|127457.5|86
1676299200000|2023-02-13 14:40:00|127674.5|127474.5|127673|127473|127704|127504|127661.5|127461.5|84
1676299500000|2023-02-13 14:45:00|127671.5|127471.5|127681|127481|127684.5|127484.5|127653|127453|88
1676299800000|2023-02-13 14:50:00|127681.5|127481.5|127673|127473|127681.5|127481.5|127670|127470|67
1676300100000|2023-02-13 14:55:00|127667|127467|127588|127388|127667|127467|127585|127385|161
1676300400000|2023-02-13 15:00:00|127588.5|127388.5|127586.5|127386.5|127631|127431|127578.5|127378.5|65
1676300700000|2023-02-13 15:05:00|127585|127385|127569|127369|127587|127387|127560.5|127360.5|57
1676301000000|2023-02-13 15:10:00|127568.5|127368.5|127515|127415|127569|127416|127504|127354.5|35
1676301300000|2023-02-13 15:15:00|127516|127416|127582.5|127382.5|127584|127444.5|127516|127377|31
1676301600000|2023-02-13 15:20:00|127587.5|127387.5|127498.5|127298.5|127587.5|127387.5|127480|127280|48
1676301900000|2023-02-13 15:25:00|127499.5|127299.5|127471|127271|127513.5|127313.5|127470|127270|87
1676302200000|2023-02-13 15:30:00|127472|127272|127462|127262|127473|127273|127457.5|127257.5|54
1676302500000|2023-02-13 15:35:00|127461.5|127261.5|127500.5|127300.5|127503.5|127303.5|127419|127219|113
1676302800000|2023-02-13 15:40:00|127499.5|127299.5|127489.5|127289.5|127503|127303|127479.5|127279.5|76
1676303100000|2023-02-13 15:45:00|127489|127289|127512.5|127312.5|127513.5|127313.5|127487.5|127287.5|55
1676303400000|2023-02-13 15:50:00|127513|127313|127430|127230|127513|127313|127422|127222|119
1676303700000|2023-02-13 15:55:00|127430.5|127230.5|127447|127247|127449|127249|127393|127193|114
1676304000000|2023-02-13 16:00:00|127446.5|127246.5|127482.5|127282.5|127482.5|127282.5|127434.5|127234.5|63
1676304300000|2023-02-13 16:05:00|127483|127283|127468.5|127268.5|127483.5|127283.5|127459.5|127259.5|66
1676304600000|2023-02-13 16:10:00|127468|127268|127428|127228|127475|127275|127428|127228|28
1676304900000|2023-02-13 16:15:00|127427|127227|127412.5|127212.5|127427|127227|127402|127202|24
1676305200000|2023-02-13 16:20:00|127411.5|127211.5|127408.5|127208.5|127411.5|127211.5|127408.5|127208.5|7
1676305500000|2023-02-13 16:25:00|127411.5|127211.5|127446.5|127246.5|127468|127268|127411.5|127211.5|35
1676305800000|2023-02-13 16:30:00|127446|127246|127455|127255|127461|127261|127446|127246|43
1676306100000|2023-02-13 16:35:00|127455.5|127255.5|127455.5|127255.5|127456.5|127256.5|127455|127255|10
1676306400000|2023-02-13 16:40:00|127454.5|127254.5|127452.5|127252.5|127462.5|127262.5|127452.5|127252.5|43
1676306700000|2023-02-13 16:45:00|127452|127252|127439|127239|127452|127252|127428|127228|39
1676307000000|2023-02-13 16:50:00|127439.5|127239.5|127442|127242|127468|127268|127436|127236|33
1676307300000|2023-02-13 16:55:00|127441|127241|127407|127207|127445|127245|127399.5|127199.5|48
1676307600000|2023-02-13 17:00:00|127421.5|127221.5|127407|127207|127436|127236|127407|127207|45
1676307900000|2023-02-13 17:05:00|127419|127219|127408|127208|127437|127237|127407|127207|47
1676308200000|2023-02-13 17:10:00|127408.5|127208.5|127414|127214|127414.5|127214.5|127405|127205|16
1676308500000|2023-02-13 17:15:00|127414.5|127214.5|127414.5|127214.5|127415|127215|127414.5|127214.5|3
1676308800000|2023-02-13 17:20:00|127413.5|127213.5|127410.5|127210.5|127413.5|127213.5|127410.5|127210.5|4
1676309100000|2023-02-13 17:25:00|127406|127206|127394|127194|127409.5|127209.5|127381|127181|36
1676309400000|2023-02-13 17:30:00|127393.5|127193.5|127394|127194|127394|127194|127393|127193|5
1676309700000|2023-02-13 17:35:00|127394.5|127194.5|127360|127160|127394.5|127194.5|127360|127160|2
1676310000000|2023-02-13 17:40:00|127360.5|127160.5|127327.5|127227.5|127364.5|127232.5|127309|127158|58
1676310300000|2023-02-13 17:45:00|127327|127227|127377.5|127177.5|127377.5|127228|127325|127176.5|16
1676310600000|2023-02-13 17:50:00|127368.5|127168.5|127363|127163|127368.5|127168.5|127362.5|127162.5|9
1676310900000|2023-02-13 17:55:00|127360.5|127160.5|127337.5|127137.5|127360.5|127194.5|127291|127136.5|34
1676311200000|2023-02-13 18:00:00|127337|127137|127328.5|127128.5|127343|127143|127328.5|127128.5|37
1676311500000|2023-02-13 18:05:00|127328|127128|127396.5|127196.5|127400|127200|127328|127128|41
1676311800000|2023-02-13 18:10:00|127405|127205|127343|127243|127409|127249|127343|127198.5|27
1676312100000|2023-02-13 18:15:00|127343.5|127243.5|127352.5|127252.5|127353|127253|127296|127196|26
1676312400000|2023-02-13 18:20:00|127402|127202|127431.5|127231.5|127433|127233|127396|127196|27
1676312700000|2023-02-13 18:25:00|127429.5|127229.5|127382|127182|127429.5|127229.5|127374|127174|28
1676313000000|2023-02-13 18:30:00|127382.5|127182.5|127385.5|127185.5|127390|127190|127381|127181|67
1676313300000|2023-02-13 18:35:00|127387|127187|127403|127203|127404|127204|127382.5|127182.5|60
1676313600000|2023-02-13 18:40:00|127402.5|127202.5|127400|127200|127404.5|127204.5|127398|127198|48
1676313900000|2023-02-13 18:45:00|127399.5|127199.5|127390|127190|127399.5|127199.5|127388.5|127188.5|35
1676314200000|2023-02-13 18:50:00|127390.5|127190.5|127390.5|127190.5|127391|127191|127388|127188|21
1676314500000|2023-02-13 18:55:00|127389.5|127189.5|127375.5|127175.5|127390.5|127190.5|127375.5|127175.5|9
1676314800000|2023-02-13 19:00:00|127374.5|127174.5|127361|127161|127374.5|127174.5|127360|127160|26
1676315100000|2023-02-13 19:05:00|127360.5|127160.5|127359|127159|127360.5|127160.5|127359|127159|5
1676315700000|2023-02-13 19:15:00|127358.5|127158.5|127358.5|127158.5|127359.5|127159.5|127352|127152|10
1676316000000|2023-02-13 19:20:00|127357.5|127157.5|127359|127159|127360|127160|127357|127157|14
1676316300000|2023-02-13 19:25:00|127358.5|127158.5|127357.5|127157.5|127363.5|127163.5|127357.5|127157.5|34
1676316600000|2023-02-13 19:30:00|127358|127158|127359|127159|127360.5|127160.5|127358|127158|10
1676316900000|2023-02-13 19:35:00|127358.5|127158.5|127365|127165|127365|127165|127356.5|127156.5|14
1676317200000|2023-02-13 19:40:00|127364.5|127164.5|127360.5|127160.5|127365|127165|127354.5|127154.5|13
1676317500000|2023-02-13 19:45:00|127362|127162|127363.5|127163.5|127369.5|127169.5|127359.5|127159.5|54
1676317800000|2023-02-13 19:50:00|127363|127163|127367|127167|127368|127168|127356|127156|23
1676318100000|2023-02-13 19:55:00|127366.5|127166.5|127366.5|127166.5|127366.5|127166.5|127366|127166|3
1676318400000|2023-02-13 20:00:00|127366|127166|127378.5|127178.5|127390|127190|127365|127165|50
1676318700000|2023-02-13 20:05:00|127377.5|127177.5|127342|127142|127378|127178|127292|127070|175
1676319000000|2023-02-13 20:10:00|127341.5|127141.5|127350|127150|127364.5|127164.5|127317.5|127117.5|71
1676319300000|2023-02-13 20:15:00|127344.5|127144.5|127341|127141|127381.5|127181.5|127313|127113|83
1676319600000|2023-02-13 20:20:00|127340.5|127140.5|127349|127149|127349|127149|127318.5|127118.5|53
1676319900000|2023-02-13 20:25:00|127348.5|127148.5|127335.5|127135.5|127349.5|127149.5|127307.5|127107.5|51
1676320200000|2023-02-13 20:30:00|127336|127136|127309|127109|127336|127136|127303.5|127103.5|36
1676320500000|2023-02-13 20:35:00|127311|127111|127316|127116|127317.5|127117.5|127311|127111|49
1676320800000|2023-02-13 20:40:00|127314|127114|127314.5|127114.5|127315.5|127115.5|127311|127111|21
1676321100000|2023-02-13 20:45:00|127315|127115|127300|127100|127315|127115|127300|127100|44
1676321400000|2023-02-13 20:50:00|127301.5|127101.5|127309|127109|127309.5|127109.5|127299|127099|22
1676321700000|2023-02-13 20:55:00|127308.5|127108.5|127310|127110|127312.5|127112.5|127279.5|127079.5|27
1676332800000|2023-02-14 00:00:00|127259|126899|127167|126967|127329.5|127013|127145.5|126899|199
1676333100000|2023-02-14 00:05:00|127177|126977|127097|126997|127215.5|127015.5|127060|126910|290
1676333400000|2023-02-14 00:10:00|127098|126998|127113|127013|127165.5|127065.5|127071|126971|287
1676333700000|2023-02-14 00:15:00|127112.5|127012.5|127087.5|126987.5|127162|127062|127069|126969|435
1676334000000|2023-02-14 00:20:00|127091.5|126991.5|127099.5|126999.5|127130.5|127030.5|127086.5|126986.5|347
1676334300000|2023-02-14 00:25:00|127100|127000|127106.5|127006.5|127125|127025|127063|126963|383
1676334600000|2023-02-14 00:30:00|127107|127007|127141|127041|127147|127047|127074|126974|382
1676334900000|2023-02-14 00:35:00|127141.5|127041.5|127113|127013|127141.5|127041.5|127100.5|127000.5|328
1676335200000|2023-02-14 00:40:00|127112|127012|127109|127009|127122|127022|127095|126995|315
1676335500000|2023-02-14 00:45:00|127109.5|127009.5|127096.5|126996.5|127123.5|127023.5|127091.5|126991.5|391
1676335800000|2023-02-14 00:50:00|127098|126998|127122.5|127022.5|127131.5|127031.5|127075.5|126975.5|307
1676336100000|2023-02-14 00:55:00|127122|127022|127072|126972|127125|127025|127067.5|126967.5|173
1676336400000|2023-02-14 01:00:00|127071|126971|127070|126970|127090|126990|127065|126965|240
1676336700000|2023-02-14 01:05:00|127068|126968|127140.5|127040.5|127141|127041|127066|126966|174
1676337000000|2023-02-14 01:10:00|127132.5|127032.5|127139|127039|127141|127041|127103|127003|229
1676337300000|2023-02-14 01:15:00|127135|127035|127110|127010|127154|127054|127100|127000|265
1676337600000|2023-02-14 01:20:00|127112.5|127012.5|127157|127057|127161|127061|127112.5|127012.5|210
1676337900000|2023-02-14 01:25:00|127156|127056|127169.5|127069.5|127192|127092|127148|127048|265
1676338200000|2023-02-14 01:30:00|127170|127070|127162.5|127062.5|127180.5|127080.5|127133.5|127033.5|275
1676338500000|2023-02-14 01:35:00|127161|127061|127105|127005|127164.5|127064.5|127076.5|126976.5|245
1676338800000|2023-02-14 01:40:00|127104|127004|127134|127034|127136|127036|127101.5|127001.5|244
1676339100000|2023-02-14 01:45:00|127134.5|127034.5|127114.5|127014.5|127137|127037|127102|127002|222
1676339400000|2023-02-14 01:50:00|127115|127015|127074.5|126974.5|127115|127015|127058|126958|244
1676339700000|2023-02-14 01:55:00|127076.5|126976.5|127086|126986|127101|127001|127065|126965|141
1676340000000|2023-02-14 02:00:00|127085.5|126985.5|127115|127015|127127.5|127027.5|127085|126985|217
1676340300000|2023-02-14 02:05:00|127116|127016|127009.5|126909.5|127122|127022|126991|126891|323
1676340600000|2023-02-14 02:10:00|127010|126910|127016|126916|127026.5|126926.5|126970|126870|328
1676340900000|2023-02-14 02:15:00|127015.5|126915.5|126987.5|126887.5|127019.5|126919.5|126948.5|126848.5|251
1676341200000|2023-02-14 02:20:00|126985.5|126885.5|126939|126839|127016|126916|126939|126839|384
1676341500000|2023-02-14 02:25:00|126939.5|126839.5|126931.5|126831.5|126955|126855|126891.5|126791.5|276
1676341800000|2023-02-14 02:30:00|126932|126832|126928.5|126828.5|126939|126839|126913.5|126813.5|188
1676342100000|2023-02-14 02:35:00|126929.5|126829.5|126874|126774|126936.5|126836.5|126858|126758|312
1676342400000|2023-02-14 02:40:00|126873.5|126773.5|126777|126677|126877|126777|126775.5|126675.5|409
1676342700000|2023-02-14 02:45:00|126777.5|126677.5|126684.5|126584.5|126783.5|126683.5|126684|126584|381
1676343000000|2023-02-14 02:50:00|126677.5|126577.5|126669.5|126569.5|126709.5|126609.5|126648.5|126548.5|365
1676343300000|2023-02-14 02:55:00|126668.5|126568.5|126682.5|126582.5|126688.5|126588.5|126633|126533|297
1676343600000|2023-02-14 03:00:00|126686.5|126586.5|126707|126607|126720|126620|126677|126577|286
1676343900000|2023-02-14 03:05:00|126707.5|126607.5|126683.5|126583.5|126710.5|126610.5|126681|126581|210
1676344200000|2023-02-14 03:10:00|126683|126583|126733|126633|126744|126644|126682.5|126582.5|198
1676344500000|2023-02-14 03:15:00|126731|126631|126718.5|126618.5|126793|126693|126714.5|126614.5|233
1676344800000|2023-02-14 03:20:00|126719|126619|126789|126689|126804|126704|126719|126619|182
1676345100000|2023-02-14 03:25:00|126789.5|126689.5|126769.5|126669.5|126789.5|126689.5|126736|126636|169
1676345400000|2023-02-14 03:30:00|126770|126670|126750|126650|126774|126674|126728.5|126628.5|210
1676345700000|2023-02-14 03:35:00|126750.5|126650.5|126752|126652|126775.5|126675.5|126733.5|126633.5|271
1676346000000|2023-02-14 03:40:00|126751.5|126651.5|126762.5|126662.5|126773.5|126673.5|126744.5|126644.5|220
1676346300000|2023-02-14 03:45:00|126761.5|126661.5|126753|126653|126769.5|126669.5|126712|126612|238
1676346600000|2023-02-14 03:50:00|126753.5|126653.5|126756.5|126656.5|126802|126702|126737.5|126637.5|236
1676346900000|2023-02-14 03:55:00|126760.5|126660.5|126787|126687|126794.5|126694.5|126756.5|126656.5|134
1676347200000|2023-02-14 04:00:00|126783|126683|126817|126717|126845|126745|126776|126676|182
1676347500000|2023-02-14 04:05:00|126816|126716|126776|126676|126816|126716|126768.5|126668.5|187
1676347800000|2023-02-14 04:10:00|126779.5|126679.5|126777.5|126677.5|126789.5|126689.5|126752|126652|117
1676348100000|2023-02-14 04:15:00|126777|126677|126778|126678|126792|126692|126752|126652|119
1676348400000|2023-02-14 04:20:00|126778.5|126678.5|126684|126584|126781.5|126681.5|126675|126575|183
1676348700000|2023-02-14 04:25:00|126686|126586|126681.5|126581.5|126703.5|126603.5|126632.5|126532.5|277
1676349000000|2023-02-14 04:30:00|126682|126582|126666.5|126566.5|126688.5|126588.5|126641|126541|182
1676349300000|2023-02-14 04:35:00|126667|126567|126724|126624|126733.5|126633.5|126656|126556|255
1676349600000|2023-02-14 04:40:00|126723|126623|126664|126564|126723.5|126623.5|126662|126562|164
1676349900000|2023-02-14 04:45:00|126664.5|126564.5|126665|126565|126685|126585|126637|126537|163
1676350200000|2023-02-14 04:50:00|126669|126569|126684.5|126584.5|126702|126602|126625.5|126525.5|194
1676350500000|2023-02-14 04:55:00|126685.5|126585.5|126687.5|126587.5|126706|126606|126685.5|126585.5|126
1676350800000|2023-02-14 05:00:00|126686.5|126586.5|126683|126583|126703.5|126603.5|126672.5|126572.5|135
1676351100000|2023-02-14 05:05:00|126678|126578|126691.5|126591.5|126706.5|126606.5|126670.5|126570.5|144
1676351400000|2023-02-14 05:10:00|126692|126592|126680|126580|126715|126615|126674.5|126574.5|133
1676351700000|2023-02-14 05:15:00|126679.5|126579.5|126682.5|126582.5|126696|126596|126674|126574|161
1676352000000|2023-02-14 05:20:00|126683.5|126583.5|126674|126574|126688.5|126588.5|126673.5|126573.5|102
1676352300000|2023-02-14 05:25:00|126674.5|126574.5|126687.5|126587.5|126688.5|126588.5|126673.5|126573.5|128
1676352600000|2023-02-14 05:30:00|126687|126587|126712.5|126612.5|126733.5|126633.5|126679.5|126579.5|230
1676352900000|2023-02-14 05:35:00|126713|126613|126754.5|126654.5|126765.5|126665.5|126712.5|126612.5|162
1676353200000|2023-02-14 05:40:00|126755.5|126655.5|126794.5|126694.5|126809.5|126709.5|126755.5|126655.5|274
1676353500000|2023-02-14 05:45:00|126787.5|126687.5|126735|126635|126788|126688|126735|126635|214
1676353800000|2023-02-14 05:50:00|126741.5|126641.5|126743|126643|126750.5|126650.5|126719|126619|265
1676354100000|2023-02-14 05:55:00|126742|126642|126792.5|126692.5|126798.5|126698.5|126741|126641|238
1676354400000|2023-02-14 06:00:00|126792|126692|126791|126691|126796|126696|126770.5|126670.5|272
1676354700000|2023-02-14 06:05:00|126791.5|126691.5|126812|126712|126854.5|126754.5|126787|126687|208
1676355000000|2023-02-14 06:10:00|126811.5|126711.5|126821|126721|126824|126724|126810.5|126710.5|210
1676355300000|2023-02-14 06:15:00|126818|126718|126830.5|126730.5|126847.5|126747.5|126786.5|126686.5|224
1676355600000|2023-02-14 06:20:00|126831|126731|126823|126723|126845|126745|126802.5|126702.5|153
1676355900000|2023-02-14 06:25:00|126823.5|126723.5|126892|126792|126896|126796|126820|126720|176
1676356200000|2023-02-14 06:30:00|126889|126789|126871|126771|126895|126795|126847.5|126747.5|182
1676356500000|2023-02-14 06:35:00|126876.5|126776.5|126889|126689|126922|126778.5|126838.5|126682.5|60
1676356800000|2023-02-14 06:40:00|126889.5|126689.5|126832.5|126632.5|126893|126733|126786.5|126625.5|77
1676357100000|2023-02-14 06:45:00|126835.5|126635.5|126830.5|126630.5|126853|126698|126791.5|126614|146
1676357400000|2023-02-14 06:50:00|126829.5|126629.5|126748.5|126548.5|126843|126689.5|126690.5|126548.5|93
1676357700000|2023-02-14 06:55:00|126748|126548|126701|126601|126753.5|126612.5|126686|126547.5|60
1676358000000|2023-02-14 07:00:00|126696.5|126596.5|126745|126545|126775|126608.5|126651|126524.5|105
1676358300000|2023-02-14 07:05:00|126744.5|126544.5|126748|126648|126770.5|126670.5|126706.5|126544.5|92
1676358600000|2023-02-14 07:10:00|126747.5|126647.5|126759.5|126559.5|126782|126647.5|126726.5|126550|117
1676358900000|2023-02-14 07:15:00|126759|126559|126875.5|126675.5|126881.5|126731|126758.5|126558.5|116
1676359200000|2023-02-14 07:20:00|126856|126656|126806|126706|126856|126722|126766|126630|112
1676359500000|2023-02-14 07:25:00|126806.5|126706.5|126798|126598|126911|126711|126797|126597|121
1676359800000|2023-02-14 07:30:00|126799|126599|126793.5|126593.5|126820.5|126620.5|126744|126544|85
1676360100000|2023-02-14 07:35:00|126794|126594|126872|126672|126875|126675|126784.5|126584.5|121
1676360400000|2023-02-14 07:40:00|126880|126680|126901|126701|126935|126785.5|126849|126652|128
1676360700000|2023-02-14 07:45:00|126900.5|126700.5|126896|126796|126927|126798|126871.5|126699|61
1676361000000|2023-02-14 07:50:00|126901.5|126801.5|126948.5|126748.5|126974|126845|126900|126730|69
1676361300000|2023-02-14 07:55:00|126946.5|126746.5|126981.5|126781.5|126995.5|126795.5|126940.5|126740.5|133
1676361600000|2023-02-14 08:00:00|126981|126781|127003|126803|127069|126869|126940|126763.5|141
1676361900000|2023-02-14 08:05:00|127003.5|126803.5|126920|126720|127007.5|126807.5|126916|126716|113
1676362200000|2023-02-14 08:10:00|126919|126719|126933|126733|126977.5|126777.5|126919|126719|165
1676362500000|2023-02-14 08:15:00|126933.5|126733.5|126975|126775|126992.5|126792.5|126932.5|126732.5|78
1676362800000|2023-02-14 08:20:00|126974.5|126774.5|126923.5|126723.5|126976|126776|126847.5|126647.5|117
1676363100000|2023-02-14 08:25:00|126923|126723|126812.5|126612.5|126923.5|126723.5|126810.5|126610.5|171
1676363400000|2023-02-14 08:30:00|126813.5|126613.5|126824.5|126624.5|126828.5|126628.5|126790.5|126590.5|86
1676363700000|2023-02-14 08:35:00|126825.5|126625.5|126839.5|126639.5|126864|126664|126812.5|126612.5|108
1676364000000|2023-02-14 08:40:00|126840|126640|126850.5|126650.5|126900.5|126700.5|126840|126640|116
1676364300000|2023-02-14 08:45:00|126846.5|126646.5|126874|126674|126914.5|126714.5|126846.5|126646.5|58
1676364600000|2023-02-14 08:50:00|126872.5|126672.5|126810.5|126610.5|126878|126678|126807|126607|61
1676364900000|2023-02-14 08:55:00|126797|126697|126897.5|126697.5|126970|126785.5|126774.5|126674.5|129
1676365200000|2023-02-14 09:00:00|126898|126698|126780|126580|126898|126698|126778.5|126578.5|142
1676365500000|2023-02-14 09:05:00|126781|126581|126854.5|126654.5|126856.5|126656.5|126705|126545.5|92
1676365800000|2023-02-14 09:10:00|126855|126655|126811.5|126611.5|126861.5|126661.5|126811.5|126611.5|57
1676366100000|2023-02-14 09:15:00|126812|126612|126763|126563|126812|126612|126701.5|126501.5|106
1676366400000|2023-02-14 09:20:00|126763.5|126563.5|126745.5|126545.5|126769|126569|126745.5|126545.5|46
1676366700000|2023-02-14 09:25:00|126746|126546|126705|126505|126746|126555.5|126652.5|126496.5|63
1676367000000|2023-02-14 09:30:00|126703.5|126503.5|126630.5|126530.5|126703.5|126540.5|126598.5|126472|139
1676367300000|2023-02-14 09:35:00|126632|126532|126713.5|126513.5|126736|126589.5|126631|126494|111
1676367600000|2023-02-14 09:40:00|126706.5|126506.5|126729|126529|126729|126529|126706.5|126506.5|20
1676367900000|2023-02-14 09:45:00|126729.5|126529.5|126709|126609|126758|126622|126693.5|126527|50
1676368200000|2023-02-14 09:50:00|126711|126611|126761|126561|126795|126675.5|126711|126561|57
1676368500000|2023-02-14 09:55:00|126760|126560|126735.5|126535.5|126760|126560|126713.5|126513.5|34
1676368800000|2023-02-14 10:00:00|126730.5|126530.5|126691.5|126591.5|126743.5|126591.5|126689|126516.5|70
1676369100000|2023-02-14 10:05:00|126691|126591|126696.5|126596.5|126700.5|126600.5|126685|126585|36
1676369400000|2023-02-14 10:10:00|126695.5|126595.5|126703.5|126603.5|126809.5|126637|126683|126583|81
1676369700000|2023-02-14 10:15:00|126710.5|126610.5|126690.5|126590.5|126777|126628|126690.5|126565.5|60
1676370000000|2023-02-14 10:20:00|126690|126590|126694|126594|126695|126595|126690|126590|12
1676370300000|2023-02-14 10:25:00|126694.5|126594.5|126763|126563|126819.5|126619.5|126694.5|126563|113
1676370600000|2023-02-14 10:30:00|126764.5|126564.5|126786.5|126586.5|126802|126602|126764.5|126564.5|82
1676370900000|2023-02-14 10:35:00|126787|126587|126782.5|126582.5|126792|126592|126780|126580|62
1676371200000|2023-02-14 10:40:00|126781.5|126581.5|126755.5|126555.5|126788.5|126588.5|126751.5|126551.5|29
1676371500000|2023-02-14 10:45:00|126756|126556|126805.5|126605.5|126871|126671|126755.5|126555.5|96
1676371800000|2023-02-14 10:50:00|126803|126603|126806.5|126606.5|126813|126613|126798.5|126598.5|42
1676372100000|2023-02-14 10:55:00|126807|126607|126794.5|126594.5|126808|126658|126752|126594.5|86
1676372400000|2023-02-14 11:00:00|126791|126591|126787|126587|126795.5|126595.5|126785.5|126585.5|64
1676372700000|2023-02-14 11:05:00|126786|126586|126750.5|126550.5|126787|126587|126740|126540|45
1676373000000|2023-02-14 11:10:00|126751|126551|126748.5|126648.5|126800|126650|126714.5|126550|35
1676373300000|2023-02-14 11:15:00|126749|126649|126752|126652|126752|126652|126740|126640|26
1676373600000|2023-02-14 11:20:00|126756|126656|126778|126578|126796.5|126658|126752|126578|12
1676373900000|2023-02-14 11:25:00|126777|126577|126778|126578|126792.5|126592.5|126772|126572|27
1676374200000|2023-02-14 11:30:00|126777.5|126577.5|126824.5|126624.5|126824.5|126624.5|126773|126573|18
1676374500000|2023-02-14 11:35:00|126822.5|126622.5|126805.5|126605.5|126831|126631|126802|126602|85
1676374800000|2023-02-14 11:40:00|126807|126607|126768|126568|126808|126608|126663.5|126463.5|98
1676375100000|2023-02-14 11:45:00|126768.5|126568.5|126710|126610|126816|126629.5|126710|126560.5|58
1676375400000|2023-02-14 11:50:00|126711.5|126611.5|126733|126633|126745|126645|126709.5|126609.5|22
1676375700000|2023-02-14 11:55:00|126732.5|126632.5|126740.5|126640.5|126740.5|126640.5|126732.5|126632.5|17
1676376000000|2023-02-14 12:00:00|126741.5|126641.5|126919.5|126719.5|126926|126726|126741.5|126622.5|59
1676376300000|2023-02-14 12:05:00|126919|126719|126921.5|126721.5|126922.5|126722.5|126916|126716|44
1676376600000|2023-02-14 12:10:00|126923|126723|126957.5|126757.5|126967|126767|126923|126723|63
1676376900000|2023-02-14 12:15:00|126958|126758|126898.5|126698.5|126962|126762|126898.5|126698.5|103
1676377200000|2023-02-14 12:20:00|126898|126698|126836.5|126636.5|126907|126707|126833|126633|52
1676377500000|2023-02-14 12:25:00|126836|126636|126837|126637|126837|126637|126830.5|126630.5|33
1676377800000|2023-02-14 12:30:00|126836.5|126636.5|126837|126637|126838|126638|126836.5|126636.5|10
1676378100000|2023-02-14 12:35:00|126837.5|126637.5|126803|126603|126838.5|126638.5|126798|126598|46
1676378400000|2023-02-14 12:40:00|126766.5|126566.5|126760|126560|126786|126586|126759|126559|44
1676378700000|2023-02-14 12:45:00|126760.5|126560.5|126697.5|126497.5|126760.5|126560.5|126697.5|126497.5|66
1676379000000|2023-02-14 12:50:00|126696.5|126496.5|126599.5|126399.5|126697|126544|126561.5|126384|88
1676379300000|2023-02-14 12:55:00|126599|126399|126558.5|126458.5|126630.5|126458.5|126550|126392.5|85
1676379600000|2023-02-14 13:00:00|126563|126463|126652.5|126452.5|126652.5|126492|126563|126409|23
1676379900000|2023-02-14 13:05:00|126629.5|126429.5|126589.5|126489.5|126652.5|126509|126589.5|126429.5|61
1676380200000|2023-02-14 13:10:00|126589|126489|126643|126443|126655|126489|126586.5|126422|85
1676380500000|2023-02-14 13:15:00|126642|126442|126696|126496|126715|126515|126633|126433|89
1676380800000|2023-02-14 13:20:00|126717|126517|126670|126470|126734.5|126534.5|126637|126437|102
1676381100000|2023-02-14 13:25:00|126669.5|126469.5|126732|126372|126752|126472|126652|126368.5|199
1676381400000|2023-02-14 13:30:00|127087|126727|126134|125774|127224|126864|126007.5|125647.5|187
1676381700000|2023-02-14 13:35:00|126140.5|125780.5|126471.5|126271.5|126471.5|126271.5|126075.5|125715.5|399
1676382000000|2023-02-14 13:40:00|126462.5|126262.5|126419|126206|126769|126456|126336|126071|347
1676382300000|2023-02-14 13:45:00|126418|126207|126110|125910|126601|126370|126073|125873|337
1676382600000|2023-02-14 13:50:00|126100.5|125900.5|126403|126203|126403|126203|125939|125739|339
1676382900000|2023-02-14 13:55:00|126398|126198|126425|126171|126443.5|126243.5|126254.5|126028|269
1676383200000|2023-02-14 14:00:00|126426|126170|126445|126245|126480|126280|126307|126107|280
1676383500000|2023-02-14 14:05:00|126442.5|126242.5|126675.5|126475.5|126675.5|126475.5|126442.5|126228|306
1676383800000|2023-02-14 14:10:00|126676|126476|126776|126576|126882|126682|126675.5|126475.5|264
1676384100000|2023-02-14 14:15:00|126776.5|126576.5|126810.5|126610.5|126962.5|126762.5|126733|126529|347
1676384400000|2023-02-14 14:20:00|126811|126611|126901|126701|126901.5|126701.5|126767|126567|189
1676384700000|2023-02-14 14:25:00|126901.5|126701.5|127215|127015|127224.5|127024.5|126901.5|126701.5|306
1676385000000|2023-02-14 14:30:00|127211.5|127011.5|127410.5|127210.5|127472.5|127272.5|127206|127006|484
1676385300000|2023-02-14 14:35:00|127418.5|127218.5|127210|127010|127422.5|127222.5|127192|126992|381
1676385600000|2023-02-14 14:40:00|127209|127009|127102.5|126902.5|127215.5|127015.5|127037.5|126837.5|274
1676385900000|2023-02-14 14:45:00|127104|126904|126863|126663|127165|126965|126716|126486|416
1676386200000|2023-02-14 14:50:00|126870|126670|126934.5|126734.5|126960.5|126760.5|126799.5|126599.5|277
1676386500000|2023-02-14 14:55:00|126933|126733|126872|126672|126955|126755|126860.5|126660.5|219
1676386800000|2023-02-14 15:00:00|126873|126673|126785|126585|126875|126675|126750.5|126550.5|110
1676387100000|2023-02-14 15:05:00|126784.5|126584.5|126745|126545|126845|126645|126741|126541|159
1676387400000|2023-02-14 15:10:00|126744.5|126544.5|126671|126471|126745|126545|126617|126417|160
1676387700000|2023-02-14 15:15:00|126672.5|126472.5|126637.5|126437.5|126672.5|126472.5|126587|126387|149
1676388000000|2023-02-14 15:20:00|126637|126437|126731.5|126531.5|126734|126534|126632|126432|184
1676388300000|2023-02-14 15:25:00|126729.5|126529.5|126853|126653|126867|126667|126719.5|126519.5|253
1676388600000|2023-02-14 15:30:00|126852.5|126652.5|126917|126717|126973.5|126773.5|126850|126650|279
1676388900000|2023-02-14 15:35:00|126917.5|126717.5|127081.5|126881.5|127083.5|126883.5|126909|126709|223
1676389200000|2023-02-14 15:40:00|127081|126881|127070|126870|127089.5|126889.5|127069|126869|254
1676389500000|2023-02-14 15:45:00|127069|126869|127081.5|126881.5|127131|126931|127022|126822|287
1676389800000|2023-02-14 15:50:00|127080.5|126880.5|127105|126905|127107.5|126907.5|127026|126826|274
1676390100000|2023-02-14 15:55:00|127106.5|126906.5|127008.5|126808.5|127106.5|126906.5|126995|126795|168
1676390400000|2023-02-14 16:00:00|127009|126809|126850|126650|127009|126809|126846.5|126646.5|182
1676390700000|2023-02-14 16:05:00|126850.5|126650.5|126941|126741|126942|126742|126817.5|126617.5|193
1676391000000|2023-02-14 16:10:00|126940.5|126740.5|127014.5|126814.5|127027.5|126827.5|126940.5|126740.5|167
1676391300000|2023-02-14 16:15:00|127017|126817|126998|126798|127022|126817.5|126988|126788|204
1676391600000|2023-02-14 16:20:00|126997.5|126797.5|126962|126762|127001|126801|126943|126743|144
1676391900000|2023-02-14 16:25:00|126961.5|126761.5|127028.5|126828.5|127034.5|126834.5|126949.5|126749.5|176
1676392200000|2023-02-14 16:30:00|127030|126830|127108|126908|127114|126913.5|127027.5|126827.5|239
1676392500000|2023-02-14 16:35:00|127108.5|126908.5|127098.5|126898.5|127112|126912|127097|126897|94
1676392800000|2023-02-14 16:40:00|127097.5|126897.5|127157.5|126957.5|127164.5|126964.5|127096.5|126896.5|117
1676393100000|2023-02-14 16:45:00|127157|126957|127271|127071|127275.5|127075.5|127156|126956|160
1676393400000|2023-02-14 16:50:00|127271.5|127071.5|127385.5|127185.5|127389.5|127189.5|127266|127066|201
1676393700000|2023-02-14 16:55:00|127393.5|127193.5|127374|127174|127398|127198|127305.5|127094|252
1676394000000|2023-02-14 17:00:00|127377|127177|127338|127138|127377|127177|127313|127113|188
1676394300000|2023-02-14 17:05:00|127336.5|127136.5|127369.5|127169.5|127384.5|127184.5|127326.5|127126.5|106
1676394600000|2023-02-14 17:10:00|127371.5|127171.5|127298|127098|127373.5|127173.5|127272.5|127072.5|213
1676394900000|2023-02-14 17:15:00|127296|127096|127273.5|127073.5|127383.5|127183.5|127272|127072|155
1676395200000|2023-02-14 17:20:00|127274|127074|127313|127113|127320|127120|127274|127074|154
1676395500000|2023-02-14 17:25:00|127313.5|127113.5|127313.5|127113.5|127317|127117|127307|127107|108
1676395800000|2023-02-14 17:30:00|127312.5|127112.5|127486.5|127286.5|127486.5|127286.5|127310|127110|183
1676396100000|2023-02-14 17:35:00|127460|127251|127403.5|127203.5|127506.5|127306.5|127380|127180|162
1676396400000|2023-02-14 17:40:00|127405.5|127205.5|127413.5|127213.5|127419.5|127219.5|127399.5|127199.5|49
1676396700000|2023-02-14 17:45:00|127414|127214|127410|127210|127426|127226|127406.5|127206.5|48
1676397000000|2023-02-14 17:50:00|127411|127211|127428.5|127228.5|127433|127233|127402.5|127202.5|58
1676397300000|2023-02-14 17:55:00|127428|127228|127415.5|127215.5|127428.5|127228.5|127413.5|127213.5|27
1676397600000|2023-02-14 18:00:00|127414.5|127214.5|127203|127003|127414.5|127225.5|127203|127003|151
1676397900000|2023-02-14 18:05:00|127198|126998|127199.5|126999.5|127200.5|127000.5|127159|126959|51
1676398200000|2023-02-14 18:10:00|127200.5|127000.5|127272.5|127072.5|127281|127081|127200.5|127000.5|122
1676398500000|2023-02-14 18:15:00|127280.5|127080.5|127216.5|127016.5|127280.5|127080.5|127213|127013|159
1676398800000|2023-02-14 18:20:00|127215.5|127015.5|127233|127033|127238|127038|127205.5|127005.5|103
1676399100000|2023-02-14 18:25:00|127232.5|127032.5|127239|127039|127241|127041|127231.5|127031.5|119
1676399400000|2023-02-14 18:30:00|127238.5|127038.5|127234.5|127034.5|127242|127042|127231|127031|97
1676399700000|2023-02-14 18:35:00|127235|127035|127218|127018|127240.5|127040.5|127217|127017|84
1676400000000|2023-02-14 18:40:00|127218.5|127018.5|127236.5|127036.5|127236.5|127036.5|127204.5|127004.5|61
1676400300000|2023-02-14 18:45:00|127234.5|127034.5|127238.5|127038.5|127244.5|127044.5|127232|127032|153
1676400600000|2023-02-14 18:50:00|127237.5|127037.5|127239|127039|127240|127040|127237.5|127037.5|25
1676400900000|2023-02-14 18:55:00|127237.5|127037.5|127239|127039|127241|127041|127236|127036|32
1676401200000|2023-02-14 19:00:00|127240|127040|127247|127047|127247|127047|127236|127036|98
1676401500000|2023-02-14 19:05:00|127248|127048|127296|127050|127307|127089.5|127245|127043|273
1676401800000|2023-02-14 19:10:00|127298|127040|127239.5|127039.5|127298|127059|127236|127009|206
1676402100000|2023-02-14 19:15:00|127238|127036|127213.5|127013.5|127242.5|127042.5|127213|127013|96
1676402400000|2023-02-14 19:20:00|127211.5|127011.5|127233.5|127033.5|127236|127036|127210.5|127010.5|238
1676402700000|2023-02-14 19:25:00|127232|127032|127226.5|127026.5|127234.5|127034.5|127226.5|127026.5|39
1676403000000|2023-02-14 19:30:00|127230|127030|127211|127011|127230.5|127030.5|127209.5|127009.5|59
1676403300000|2023-02-14 19:35:00|127207.5|127007.5|127198.5|126998.5|127213|127013|127197|126997|65
1676403600000|2023-02-14 19:40:00|127198|126998|127192.5|126992.5|127198|126998|127192.5|126992.5|22
1676403900000|2023-02-14 19:45:00|127197.5|126997.5|127201.5|127001.5|127230|127030|127197.5|126997.5|77
1676404200000|2023-02-14 19:50:00|127203|127003|127188.5|126988.5|127203|127003|127187|126987|59
1676404500000|2023-02-14 19:55:00|127189|126989|127181.5|126981.5|127189|126989|127181|126981|18
1676404800000|2023-02-14 20:00:00|127182.5|126982.5|127179|126979|127183|126983|127171|126971|25
1676405100000|2023-02-14 20:05:00|127178.5|126978.5|127179|126979|127179|126979|127178.5|126978.5|8
1676405700000|2023-02-14 20:15:00|127176.5|126976.5|127178|126978|127178|126978|127176.5|126976.5|2
1676406000000|2023-02-14 20:20:00|127176.5|126976.5|127176|126976|127176.5|126976.5|127175.5|126975.5|5
1676406300000|2023-02-14 20:25:00|127178|126978|127178.5|126978.5|127178.5|126978.5|127178|126978|2
1676406600000|2023-02-14 20:30:00|127178|126978|127178|126978|127179|126979|127177.5|126977.5|5
1676406900000|2023-02-14 20:35:00|127179|126979|127180.5|126980.5|127180.5|126980.5|127179|126979|2
1676407200000|2023-02-14 20:40:00|127151.5|126951.5|127104|126904|127151.5|126951.5|127068|126868|121
1676407500000|2023-02-14 20:45:00|127104.5|126904.5|127125.5|126925.5|127127.5|126927.5|127104.5|126904.5|36
1676407800000|2023-02-14 20:50:00|127125|126925|127177|126966|127183.5|126983.5|127125|126925|50
1676408100000|2023-02-14 20:55:00|127175|126963|127174|126962|127179|126965|127174|126961|7
1676419200000|2023-02-15 00:00:00|127392|127082|127418|127218|127427.5|127227.5|127350|127072|460
1676419500000|2023-02-15 00:05:00|127424.5|127224.5|127364.5|127264.5|127427|127283|127339.5|127176|426
1676419800000|2023-02-15 00:10:00|127363.5|127263.5|127450|127350|127453.5|127353.5|127355.5|127255.5|508
1676420100000|2023-02-15 00:15:00|127454|127354|127406.5|127306.5|127455.5|127355.5|127398.5|127298.5|457
1676420400000|2023-02-15 00:20:00|127408.5|127308.5|127397.5|127297.5|127425|127325|127377|127277|294
1676420700000|2023-02-15 00:25:00|127398|127298|127346.5|127246.5|127420|127320|127344.5|127244.5|284
1676421000000|2023-02-15 00:30:00|127345.5|127245.5|127433.5|127333.5|127452.5|127352.5|127345.5|127245.5|406
1676421300000|2023-02-15 00:35:00|127434|127334|127449.5|127349.5|127449.5|127349.5|127424.5|127324.5|169
1676421600000|2023-02-15 00:40:00|127451.5|127351.5|127521|127421|127521|127421|127446.5|127346.5|388
1676421900000|2023-02-15 00:45:00|127521.5|127421.5|127485.5|127385.5|127521.5|127421.5|127464|127364|366
1676422200000|2023-02-15 00:50:00|127486|127386|127439|127339|127520|127420|127439|127339|272
1676422500000|2023-02-15 00:55:00|127438|127338|127377|127277|127452.5|127352.5|127369.5|127269.5|279
1676422800000|2023-02-15 01:00:00|127387|127287|127427|127327|127469|127369|127387|127287|313
1676423100000|2023-02-15 01:05:00|127428|127328|127408.5|127308.5|127442.5|127342.5|127382|127282|437
1676423400000|2023-02-15 01:10:00|127416|127316|127405|127305|127425.5|127325.5|127380|127280|190
1676423700000|2023-02-15 01:15:00|127402|127302|127418|127318|127440|127340|127402|127302|270
1676424000000|2023-02-15 01:20:00|127416|127316|127405.5|127305.5|127445.5|127345.5|127369|127269|299
1676424300000|2023-02-15 01:25:00|127406|127306|127424.5|127324.5|127428|127328|127379.5|127279.5|372
1676424600000|2023-02-15 01:30:00|127424|127324|127434.5|127334.5|127458.5|127358.5|127406|127306|405
1676424900000|2023-02-15 01:35:00|127435.5|127335.5|127439|127339|127448.5|127348.5|127413|127313|243
1676425200000|2023-02-15 01:40:00|127436.5|127336.5|127423|127323|127493.5|127393.5|127421|127321|325
1676425500000|2023-02-15 01:45:00|127425.5|127325.5|127475.5|127375.5|127478|127378|127425.5|127325.5|275
1676425800000|2023-02-15 01:50:00|127476|127376|127465|127365|127496|127396|127464|127364|222
1676426100000|2023-02-15 01:55:00|127464.5|127364.5|127472.5|127372.5|127501|127401|127461|127361|267
1676426400000|2023-02-15 02:00:00|127473|127373|127564.5|127464.5|127575.5|127475.5|127473|127373|343
1676426700000|2023-02-15 02:05:00|127564|127464|127562|127462|127576.5|127476.5|127545|127445|281
1676427000000|2023-02-15 02:10:00|127561.5|127461.5|127533|127433|127566|127466|127528|127428|264
1676427300000|2023-02-15 02:15:00|127532.5|127432.5|127616.5|127516.5|127642|127542|127532|127432|337
1676427600000|2023-02-15 02:20:00|127616|127516|127605|127505|127628.5|127528.5|127592|127492|250
1676427900000|2023-02-15 02:25:00|127604.5|127504.5|127622|127522|127622.5|127522.5|127599.5|127499.5|196
1676428200000|2023-02-15 02:30:00|127621.5|127521.5|127751.5|127651.5|127775.5|127675.5|127616.5|127516.5|404
1676428500000|2023-02-15 02:35:00|127752.5|127652.5|127875.5|127775.5|127894.5|127794.5|127752.5|127652.5|435
1676428800000|2023-02-15 02:40:00|127878|127778|127926.5|127826.5|127934.5|127834.5|127851|127751|338
1676429100000|2023-02-15 02:45:00|127927.5|127827.5|127871|127771|127953|127853|127866|127766|382
1676429400000|2023-02-15 02:50:00|127873|127773|127866.5|127766.5|127879.5|127779.5|127860.5|127760.5|221
1676429700000|2023-02-15 02:55:00|127865.5|127765.5|127877|127777|127877|127777|127815.5|127715.5|277
1676430000000|2023-02-15 03:00:00|127876.5|127776.5|127891.5|127791.5|127924|127824|127872|127772|237
1676430300000|2023-02-15 03:05:00|127889.5|127789.5|127896|127796|127930.5|127830.5|127886|127786|194
1676430600000|2023-02-15 03:10:00|127895|127795|127837.5|127737.5|127904.5|127804.5|127828|127728|227
1676430900000|2023-02-15 03:15:00|127838|127738|127797|127697|127849.5|127749.5|127773|127673|232
1676431200000|2023-02-15 03:20:00|127796.5|127696.5|127880.5|127780.5|127884.5|127784.5|127796.5|127696.5|218
1676431500000|2023-02-15 03:25:00|127878.5|127778.5|127886|127786|127899|127799|127860.5|127760.5|193
1676431800000|2023-02-15 03:30:00|127885.5|127785.5|127997.5|127897.5|128027|127927|127885.5|127785.5|378
1676432100000|2023-02-15 03:35:00|127997|127897|128166.5|128066.5|128167.5|128067.5|127996.5|127896.5|361
1676432400000|2023-02-15 03:40:00|128166|128066|128381|128281|128421|128297.5|128137|128037|578
1676432700000|2023-02-15 03:45:00|128430.5|128230.5|128400.5|128300.5|128430.5|128324|128346.5|128230|394
1676433000000|2023-02-15 03:50:00|128399|128299|128321.5|128221.5|128418.5|128318.5|128303|128203|345
1676433300000|2023-02-15 03:55:00|128325|128225|128380.5|128280.5|128423|128323|128325|128225|291
1676433600000|2023-02-15 04:00:00|128381|128281|128373.5|128273.5|128408.5|128308.5|128363.5|128263.5|270
1676433900000|2023-02-15 04:05:00|128377|128277|128348|128248|128401|128301|128334|128234|179
1676434200000|2023-02-15 04:10:00|128347.5|128247.5|128368.5|128268.5|128371.5|128271.5|128333|128233|183
1676434500000|2023-02-15 04:15:00|128374|128274|128300|128200|128379|128279|128298|128198|243
1676434800000|2023-02-15 04:20:00|128298|128198|128301|128201|128321|128221|128294.5|128194.5|204
1676435100000|2023-02-15 04:25:00|128300.5|128200.5|128247.5|128147.5|128318|128218|128226|128126|282
1676435400000|2023-02-15 04:30:00|128255.5|128155.5|128298|128198|128310|128210|128244.5|128144.5|275
1676435700000|2023-02-15 04:35:00|128292|128192|128304|128204|128327.5|128227.5|128264.5|128164.5|196
1676436000000|2023-02-15 04:40:00|128303.5|128203.5|128338.5|128238.5|128347|128247|128303.5|128203.5|182
1676436300000|2023-02-15 04:45:00|128341|128241|128314|128214|128360|128260|128307.5|128207.5|189
1676436600000|2023-02-15 04:50:00|128313.5|128213.5|128308.5|128208.5|128323|128223|128276.5|128176.5|274
1676436900000|2023-02-15 04:55:00|128309.5|128209.5|128310.5|128210.5|128320|128220|128236.5|128136.5|263
1676437200000|2023-02-15 05:00:00|128312|128212|128262|128162|128354|128254|128262|128162|368
1676437500000|2023-02-15 05:05:00|128264|128164|128268.5|128168.5|128275|128175|128224|128124|286
1676437800000|2023-02-15 05:10:00|128268|128168|128314|128214|128319|128219|128260.5|128160.5|283
1676438100000|2023-02-15 05:15:00|128316|128216|128301|128201|128341.5|128241.5|128284.5|128184.5|268
1676438400000|2023-02-15 05:20:00|128299.5|128199.5|128307.5|128207.5|128317.5|128217.5|128293.5|128193.5|169
1676438700000|2023-02-15 05:25:00|128306.5|128206.5|128283.5|128183.5|128331.5|128231.5|128276|128176|239
1676439000000|2023-02-15 05:30:00|128283|128183|128254.5|128154.5|128289|128189|128243.5|128143.5|251
1676439300000|2023-02-15 05:35:00|128259.5|128159.5|128262|128162|128300.5|128200.5|128250.5|128150.5|265
1676439600000|2023-02-15 05:40:00|128261.5|128161.5|128302.5|128202.5|128303|128203|128243.5|128143.5|209
1676439900000|2023-02-15 05:45:00|128303|128203|128282.5|128182.5|128311.5|128211.5|128272|128172|158
1676440200000|2023-02-15 05:50:00|128281|128181|128306.5|128206.5|128319|128219|128279.5|128179.5|217
1676440500000|2023-02-15 05:55:00|128307|128207|128289.5|128189.5|128345.5|128245.5|128219|128119|412
1676440800000|2023-02-15 06:00:00|128290|128190|128245|128145|128291.5|128191.5|128225.5|128125.5|389
1676441100000|2023-02-15 06:05:00|128245.5|128145.5|128249.5|128149.5|128260.5|128160.5|128226.5|128126.5|327
1676441400000|2023-02-15 06:10:00|128251.5|128151.5|128178|128078|128267.5|128167.5|128178|128078|342
1676441700000|2023-02-15 06:15:00|128177.5|128077.5|128146|128046|128196.5|128096.5|128110|128010|448
1676442000000|2023-02-15 06:20:00|128148|128048|128170.5|128070.5|128171|128071|128128.5|128028.5|294
1676442300000|2023-02-15 06:25:00|128171|128071|128223|128123|128225.5|128125.5|128159.5|128059.5|332
1676442600000|2023-02-15 06:30:00|128220.5|128120.5|128225.5|128125.5|128359|128198.5|128194|128058|282
1676442900000|2023-02-15 06:35:00|128225|128125|128357.5|128157.5|128372.5|128172.5|128213|128108|114
1676443200000|2023-02-15 06:40:00|128347.5|128147.5|128360|128160|128411|128217|128243|128082|151
1676443500000|2023-02-15 06:45:00|128362|128162|128260.5|128160.5|128365.5|128201|128254|128150.5|52
1676443800000|2023-02-15 06:50:00|128259.5|128159.5|128266|128066|128270|128160|128204|128054|104
1676444100000|2023-02-15 06:55:00|128267|128067|128349|128149|128361.5|128161.5|128265.5|128065.5|103
1676444400000|2023-02-15 07:00:00|128351|128151|128341.5|128141.5|128382|128182|128323|128123|148
1676444700000|2023-02-15 07:05:00|128342.5|128142.5|128330|128130|128354|128154|128330|128130|176
1676445000000|2023-02-15 07:10:00|128327|128127|128187|128087|128334.5|128173|128183.5|128082|114
1676445300000|2023-02-15 07:15:00|128187.5|128087.5|128195.5|127995.5|128197.5|128091.5|128118.5|127978.5|140
1676445600000|2023-02-15 07:20:00|128196.5|127996.5|128228.5|128028.5|128228.5|128056|128140.5|127983|122
1676445900000|2023-02-15 07:25:00|128227.5|128027.5|128379|128179|128443.5|128243.5|128217|128026|153
1676446200000|2023-02-15 07:30:00|128378.5|128178.5|128496|128296|128520.5|128339.5|128299.5|128099.5|165
1676446500000|2023-02-15 07:35:00|128496.5|128296.5|128349.5|128149.5|128549|128349|128338|128138|255
1676446800000|2023-02-15 07:40:00|128350|128150|128328.5|128128.5|128351|128151|128233|128033|189
1676447100000|2023-02-15 07:45:00|128328|128128|128368|128168|128369|128169|128284.5|128084.5|162
1676447400000|2023-02-15 07:50:00|128366.5|128166.5|128365|128165|128371|128171|128333|128133|163
1676447700000|2023-02-15 07:55:00|128364.5|128164.5|128373|128173|128377|128177|128345|128145|182
1676448000000|2023-02-15 08:00:00|128375|128175|128415.5|128215.5|128507.5|128307.5|128373|128173|198
1676448300000|2023-02-15 08:05:00|128416|128216|128374|128174|128502.5|128327.5|128374|128174|191
1676448600000|2023-02-15 08:10:00|128373|128173|128436|128236|128442|128242|128365.5|128165.5|203
1676448900000|2023-02-15 08:15:00|128434.5|128234.5|128441|128241|128500.5|128322.5|128413|128234.5|123
1676449200000|2023-02-15 08:20:00|128443|128243|128466|128266|128517|128317|128397|128197|222
1676449500000|2023-02-15 08:25:00|128467|128267|128342.5|128142.5|128471.5|128271.5|128339.5|128139.5|164
1676449800000|2023-02-15 08:30:00|128343.5|128143.5|128332|128232|128383.5|128247.5|128278.5|128138|145
1676450100000|2023-02-15 08:35:00|128339|128239|128396|128296|128428.5|128300|128337|128165|117
1676450400000|2023-02-15 08:40:00|128396.5|128296.5|128390.5|128290.5|128446.5|128346.5|128382|128282|79
1676450700000|2023-02-15 08:45:00|128391|128291|128386|128186|128412.5|128312.5|128338.5|128163|74
1676451000000|2023-02-15 08:50:00|128386.5|128186.5|128342|128142|128386.5|128236|128315.5|128142|65
1676451300000|2023-02-15 08:55:00|128341.5|128141.5|128361|128161|128384.5|128221|128292.5|128141.5|57
1676451600000|2023-02-15 09:00:00|128362.5|128162.5|128433.5|128233.5|128458.5|128258.5|128351.5|128151.5|124
1676451900000|2023-02-15 09:05:00|128433|128233|128397.5|128197.5|128488|128322|128397.5|128197.5|109
1676452200000|2023-02-15 09:10:00|128407.5|128207.5|128423|128223|128423.5|128223.5|128396|128196|30
1676452500000|2023-02-15 09:15:00|128432.5|128232.5|128453|128253|128464.5|128264.5|128432.5|128232.5|47
1676452800000|2023-02-15 09:20:00|128472|128272|128475|128275|128484.5|128336.5|128428.5|128264|34
1676453100000|2023-02-15 09:25:00|128477|128277|128476.5|128276.5|128481.5|128281.5|128442.5|128242.5|73
1676453400000|2023-02-15 09:30:00|128477|128277|128430|128230|128477|128277|128410.5|128210.5|110
1676453700000|2023-02-15 09:35:00|128430.5|128230.5|128302|128102|128441.5|128241.5|128284|128084|135
1676454000000|2023-02-15 09:40:00|128303.5|128103.5|128309.5|128109.5|128318|128118|128254|128054|98
1676454300000|2023-02-15 09:45:00|128305|128105|128383|128183|128392.5|128192.5|128302.5|128102.5|76
1676454600000|2023-02-15 09:50:00|128383.5|128183.5|128391.5|128191.5|128398|128198|128375.5|128175.5|66
1676454900000|2023-02-15 09:55:00|128389|128189|128376.5|128176.5|128395.5|128195.5|128373.5|128173.5|85
1676455200000|2023-02-15 10:00:00|128375.5|128175.5|128314.5|128114.5|128375.5|128175.5|128310|128110|61
1676455500000|2023-02-15 10:05:00|128314|128114|128264.5|128064.5|128314|128114|128231.5|128031.5|79
1676455800000|2023-02-15 10:10:00|128265.5|128065.5|128260|128060|128304|128104|128259.5|128059.5|64
1676456100000|2023-02-15 10:15:00|128259.5|128059.5|128240|128040|128260|128060|128219|128019|68
1676456400000|2023-02-15 10:20:00|128241.5|128041.5|128201|128001|128250.5|128050.5|128195|127995|80
1676456700000|2023-02-15 10:25:00|128201.5|128001.5|128281|128081|128298|128098|128199|127999|82
1676457000000|2023-02-15 10:30:00|128275.5|128075.5|128233|128033|128280|128080|128231.5|128031.5|105
1676457300000|2023-02-15 10:35:00|128232.5|128032.5|128234|128034|128235|128035|128230|128030|50
1676457600000|2023-02-15 10:40:00|128234.5|128034.5|128246.5|128046.5|128247.5|128047.5|128233.5|128033.5|33
1676457900000|2023-02-15 10:45:00|128246|128046|128233|128033|128259.5|128059.5|128233|128033|100
1676458200000|2023-02-15 10:50:00|128232.5|128032.5|128254.5|128054.5|128258|128058|128232|128032|47
1676458500000|2023-02-15 10:55:00|128253|128053|128275.5|128075.5|128275.5|128075.5|128253|128053|141
1676458800000|2023-02-15 11:00:00|128276|128076|128266|128066|128279|128079|128263|128063|38
1676459100000|2023-02-15 11:05:00|128265.5|128065.5|128256.5|128056.5|128268|128068|128256|128056|24
1676459400000|2023-02-15 11:10:00|128257|128057|128287|128087|128320.5|128120.5|128256|128056|68
1676459700000|2023-02-15 11:15:00|128287.5|128087.5|128294|128094|128294|128094|128285|128085|41
1676460000000|2023-02-15 11:20:00|128294.5|128094.5|128290|128090|128294.5|128094.5|128286|128086|13
1676460300000|2023-02-15 11:25:00|128290.5|128090.5|128304.5|128104.5|128304.5|128104.5|128290.5|128090.5|24
1676460600000|2023-02-15 11:30:00|128305|128105|128321.5|128121.5|128324|128174|128251|128105|79
1676460900000|2023-02-15 11:35:00|128321|128121|128328.5|128128.5|128329.5|128129.5|128321|128121|68
1676461200000|2023-02-15 11:40:00|128326.5|128126.5|128326|128126|128329|128129|128310.5|128110.5|90
1676461500000|2023-02-15 11:45:00|128325.5|128125.5|128371.5|128171.5|128371.5|128171.5|128324.5|128124.5|39
1676461800000|2023-02-15 11:50:00|128372|128172|128341|128141|128372|128172|128340|128140|77
1676462100000|2023-02-15 11:55:00|128340.5|128140.5|128405|128205|128410.5|128210.5|128340|128140|66
1676462400000|2023-02-15 12:00:00|128408|128208|128462|128262|128470|128270|128408|128208|88
1676462700000|2023-02-15 12:05:00|128461.5|128261.5|128455|128255|128461.5|128261.5|128429|128229|23
1676463000000|2023-02-15 12:10:00|128454.5|128254.5|128390|128190|128455|128255|128390|128190|100
1676463300000|2023-02-15 12:15:00|128389|128189|128391|128191|128394.5|128194.5|128389|128189|29
1676463600000|2023-02-15 12:20:00|128390.5|128190.5|128393|128193|128399.5|128199.5|128380|128180|121
1676463900000|2023-02-15 12:25:00|128393.5|128193.5|128413|128213|128421|128264|128352.5|128177.5|104
1676464200000|2023-02-15 12:30:00|128412.5|128212.5|128412|128212|128442|128293.5|128359|128210|71
1676464500000|2023-02-15 12:35:00|128412.5|128212.5|128410.5|128210.5|128413|128213|128410|128210|26
1676464800000|2023-02-15 12:40:00|128411.5|128211.5|128420|128220|128420|128220|128405|128205|54
1676465100000|2023-02-15 12:45:00|128419.5|128219.5|128424|128224|128424|128224|128419|128219|19
1676465400000|2023-02-15 12:50:00|128423|128223|128443.5|128243.5|128444|128244|128421|128221|12
1676465700000|2023-02-15 12:55:00|128444.5|128244.5|128466.5|128266.5|128488|128288|128444.5|128244.5|69
1676466000000|2023-02-15 13:00:00|128463.5|128263.5|128462.5|128262.5|128466|128266|128459|128259|46
1676466300000|2023-02-15 13:05:00|128464|128264|128420.5|128220.5|128468|128268|128419|128219|37
1676466600000|2023-02-15 13:10:00|128420|128220|128451.5|128251.5|128452|128252|128420|128220|15
1676466900000|2023-02-15 13:15:00|128452|128252|128415|128215|128468|128268|128413.5|128213.5|93
1676467200000|2023-02-15 13:20:00|128414.5|128214.5|128481.5|128281.5|128505|128305|128404|128204|129
1676467500000|2023-02-15 13:25:00|128483.5|128283.5|128501|128204|128508|128293|128432|128202|157
1676467800000|2023-02-15 13:30:00|128505|128206|128799|128593|128818|128593|128488|128143|396
1676468100000|2023-02-15 13:35:00|128797|128595|128792.5|128592.5|128822|128622|128729|128529|298
1676468400000|2023-02-15 13:40:00|128790.5|128590.5|128742|128502|128847|128647|128735|128472|272
1676468700000|2023-02-15 13:45:00|128743|128501|128511|128225|128744|128506|128477|128147|407
1676469000000|2023-02-15 13:50:00|128518|128226|128552|128252|128640|128351|128496|128226|251
1676469300000|2023-02-15 13:55:00|128551|128258|128640.5|128440.5|128641.5|128441.5|128549|128244|174
1676469600000|2023-02-15 14:00:00|128641|128441|128697|128497|128717|128517|128638|128438|130
1676469900000|2023-02-15 14:05:00|128696|128496|128732|128532|128737|128537|128637|128437|150
1676470200000|2023-02-15 14:10:00|128732.5|128532.5|128639.5|128439.5|128732.5|128532.5|128600|128400|132
1676470500000|2023-02-15 14:15:00|128640.5|128440.5|128652|128452|128663|128463|128638.5|128438.5|97
1676470800000|2023-02-15 14:20:00|128651.5|128451.5|128777|128577|128778|128578|128649.5|128449.5|83
1676471100000|2023-02-15 14:25:00|128778|128578|128746|128546|128856|128656|128746|128546|68
1676471400000|2023-02-15 14:30:00|128743.5|128543.5|128700.5|128500.5|128757|128557|128696|128496|131
1676471700000|2023-02-15 14:35:00|128702.5|128502.5|128776|128576|128801.5|128601.5|128702.5|128502.5|175
1676472000000|2023-02-15 14:40:00|128776.5|128576.5|128773.5|128573.5|128786.5|128586.5|128762.5|128562.5|122
1676472300000|2023-02-15 14:45:00|128774|128574|128789|128589|128792.5|128592.5|128767|128567|159
1676472600000|2023-02-15 14:50:00|128788.5|128588.5|128801|128601|128801|128601|128759.5|128559.5|109
1676472900000|2023-02-15 14:55:00|128803.5|128603.5|128822|128622|128845.5|128645.5|128799|128599|106
1676473200000|2023-02-15 15:00:00|128823|128623|128796.5|128596.5|128842.5|128642.5|128796.5|128596.5|45
1676473500000|2023-02-15 15:05:00|128797|128597|128759.5|128559.5|128797|128597|128742|128542|113
1676473800000|2023-02-15 15:10:00|128759|128559|128807|128607|128858|128658|128758.5|128558.5|159
1676474100000|2023-02-15 15:15:00|128807.5|128607.5|128783|128583|128811|128611|128783|128583|41
1676474400000|2023-02-15 15:20:00|128783.5|128583.5|128776|128576|128808.5|128608.5|128758|128558|122
1676474700000|2023-02-15 15:25:00|128776.5|128576.5|128791.5|128591.5|128791.5|128591.5|128773.5|128573.5|91
1676475000000|2023-02-15 15:30:00|128798.5|128598.5|128775|128575|128806|128606|128759.5|128559.5|48
1676475300000|2023-02-15 15:35:00|128777.5|128577.5|128780.5|128580.5|128796.5|128596.5|128767|128567|33
1676475600000|2023-02-15 15:40:00|128782.5|128582.5|128797|128597|128802|128602|128782.5|128582.5|12
1676475900000|2023-02-15 15:45:00|128797.5|128597.5|128810|128610|128810|128610|128786.5|128586.5|50
1676476200000|2023-02-15 15:50:00|128809.5|128609.5|128829.5|128629.5|128853|128653|128804|128604|71
1676476500000|2023-02-15 15:55:00|128827|128627|128746|128546|128827|128627|128745|128545|102
1676476800000|2023-02-15 16:00:00|128745|128545|128710.5|128510.5|128749.5|128549.5|128701|128501|111
1676477100000|2023-02-15 16:05:00|128709.5|128509.5|128703.5|128503.5|128709.5|128509.5|128703.5|128503.5|28
1676477400000|2023-02-15 16:10:00|128702.5|128502.5|128686|128486|128702.5|128502.5|128660|128460|117
1676477700000|2023-02-15 16:15:00|128687|128487|128722|128522|128722.5|128522.5|128672|128472|99
1676478000000|2023-02-15 16:20:00|128721.5|128521.5|128754.5|128554.5|128759.5|128559.5|128721.5|128521.5|23
1676478300000|2023-02-15 16:25:00|128758.5|128558.5|128770|128570|128771|128571|128754.5|128554.5|20
1676478600000|2023-02-15 16:30:00|128768.5|128568.5|128826.5|128626.5|128833|128633|128760|128560|36
1676478900000|2023-02-15 16:35:00|128831.5|128631.5|128770|128570|128831.5|128631.5|128764.5|128564.5|131
1676479200000|2023-02-15 16:40:00|128769.5|128569.5|128752|128552|128770.5|128570.5|128752|128552|46
1676479500000|2023-02-15 16:45:00|128735|128535|128695|128495|128735|128535|128648.5|128448.5|107
1676479800000|2023-02-15 16:50:00|128694.5|128494.5|128752|128552|128752.5|128552.5|128693.5|128493.5|83
1676480100000|2023-02-15 16:55:00|128751.5|128551.5|128776.5|128576.5|128776.5|128576.5|128737|128537|58
1676480400000|2023-02-15 17:00:00|128777|128577|128776|128576|128779|128579|128775|128575|14
1676480700000|2023-02-15 17:05:00|128775.5|128575.5|128799.5|128599.5|128801.5|128601.5|128775.5|128575.5|57
1676481000000|2023-02-15 17:10:00|128800.5|128600.5|128799.5|128599.5|128805|128605|128796|128596|33
1676481300000|2023-02-15 17:15:00|128801|128601|128804|128604|128806.5|128606.5|128797|128597|63
1676481600000|2023-02-15 17:20:00|128805|128605|128806|128606|128814|128614|128800.5|128600.5|104
1676481900000|2023-02-15 17:25:00|128805|128605|128810|128610|128848.5|128648.5|128799.5|128599.5|111
1676482200000|2023-02-15 17:30:00|128809|128609|128824|128624|128828.5|128628.5|128806.5|128606.5|85
1676482500000|2023-02-15 17:35:00|128823|128623|128822|128622|128850.5|128650.5|128819|128619|78
1676482800000|2023-02-15 17:40:00|128821|128621|128810.5|128610.5|128823.5|128623.5|128810.5|128610.5|37
1676483100000|2023-02-15 17:45:00|128811|128611|128810|128610|128811|128611|128810|128610|9
1676483400000|2023-02-15 17:50:00|128833.5|128633.5|128818.5|128618.5|128853|128653|128818.5|128618.5|31
1676483700000|2023-02-15 17:55:00|128769|128669|128810.5|128610.5|128822.5|128683|128756.5|128610|51
1676484000000|2023-02-15 18:00:00|128811|128611|128811.5|128611.5|128812.5|128612.5|128810.5|128610.5|25
1676484300000|2023-02-15 18:05:00|128812.5|128612.5|128795.5|128595.5|128813|128613|128795.5|128595.5|29
1676484600000|2023-02-15 18:10:00|128796|128596|128796|128596|128796.5|128596.5|128795|128595|14
1676484900000|2023-02-15 18:15:00|128793.5|128593.5|128788.5|128588.5|128793.5|128593.5|128782.5|128582.5|17
1676485200000|2023-02-15 18:20:00|128788|128588|128760.5|128560.5|128788|128588|128758|128558|32
1676485500000|2023-02-15 18:25:00|128761.5|128561.5|128752|128552|128761.5|128561.5|128752|128552|23
1676485800000|2023-02-15 18:30:00|128751|128551|128763|128563|128763|128563|128751|128551|6
1676486100000|2023-02-15 18:35:00|128762.5|128562.5|128763.5|128563.5|128765|128565|128762|128562|26
1676486400000|2023-02-15 18:40:00|128764|128564|128749.5|128549.5|128764|128564|128749.5|128549.5|9
1676486700000|2023-02-15 18:45:00|128750.5|128550.5|128728.5|128528.5|128750.5|128550.5|128728.5|128528.5|40
1676487000000|2023-02-15 18:50:00|128728|128528|128726|128526|128728.5|128528.5|128726|128526|7
1676487300000|2023-02-15 18:55:00|128728.5|128528.5|128730.5|128530.5|128730.5|128530.5|128720|128520|12
1676487600000|2023-02-15 19:00:00|128732|128532|128712.5|128512.5|128733|128533|128710.5|128510.5|47
1676487900000|2023-02-15 19:05:00|128709.5|128509.5|128591|128391|128713.5|128513.5|128513|128313|167
1676488200000|2023-02-15 19:10:00|128592.5|128392.5|128620|128420|128735.5|128535.5|128588.5|128388.5|198
1676488500000|2023-02-15 19:15:00|128620.5|128420.5|128589|128389|128630|128430|128553|128353|140
1676488800000|2023-02-15 19:20:00|128593|128393|128573.5|128373.5|128596.5|128396.5|128573|128373|77
1676489100000|2023-02-15 19:25:00|128573|128373|128568.5|128368.5|128583.5|128383.5|128561|128361|62
1676489400000|2023-02-15 19:30:00|128567|128367|128575.5|128375.5|128582.5|128382.5|128560|128360|94
1676489700000|2023-02-15 19:35:00|128575|128375|128527.5|128327.5|128579.5|128379.5|128496.5|128296.5|87
1676490000000|2023-02-15 19:40:00|128528.5|128328.5|128518|128318|128528.5|128328.5|128517.5|128317.5|45
1676490300000|2023-02-15 19:45:00|128516.5|128316.5|128520.5|128320.5|128529|128329|128516|128316|28
1676490600000|2023-02-15 19:50:00|128520|128320|128523|128323|128526|128326|128519|128319|18
1676490900000|2023-02-15 19:55:00|128528.5|128328.5|128539.5|128339.5|128563|128363|128528.5|128328.5|42
1676491200000|2023-02-15 20:00:00|128540|128340|128529|128329|128540|128340|128529|128329|17
1676491500000|2023-02-15 20:05:00|128536|128336|128624.5|128424.5|128626.5|128426.5|128536|128336|86
1676491800000|2023-02-15 20:10:00|128624|128424|128602.5|128402.5|128624|128424|128601|128401|21
1676492100000|2023-02-15 20:15:00|128627|128427|128637|128437|128655|128455|128601|128401|77
1676492400000|2023-02-15 20:20:00|128636.5|128436.5|128635.5|128435.5|128636.5|128436.5|128628.5|128428.5|17
1676492700000|2023-02-15 20:25:00|128635|128435|128605|128405|128635.5|128435.5|128583|128383|23
1676493000000|2023-02-15 20:30:00|128606|128406|128535|128335|128612.5|128412.5|128533|128333|46
1676493300000|2023-02-15 20:35:00|128534.5|128334.5|128576|128376|128583|128383|128534.5|128334.5|96
1676493600000|2023-02-15 20:40:00|128576.5|128376.5|128582|128382|128584.5|128384.5|128570|128370|30
1676493900000|2023-02-15 20:45:00|128582.5|128382.5|128569.5|128369.5|128582.5|128382.5|128569.5|128369.5|7
1676494200000|2023-02-15 20:50:00|128574.5|128374.5|128573.5|128373.5|128574.5|128374.5|128573.5|128373.5|2
1676494500000|2023-02-15 20:55:00|128574.5|128374.5|128556.5|128356.5|128577.5|128377.5|128549.5|128349.5|58
1676505600000|2023-02-16 00:00:00|128375|128108|128308|128208|128441|128241|128295.5|128108|499
1676505900000|2023-02-16 00:05:00|128306.5|128206.5|128282.5|128182.5|128321.5|128221.5|128239|128139|483
1676506200000|2023-02-16 00:10:00|128282|128182|128421|128321|128428|128328|128282|128182|436
1676506500000|2023-02-16 00:15:00|128419.5|128319.5|128458.5|128358.5|128491.5|128391.5|128339|128239|457
1676506800000|2023-02-16 00:20:00|128465.5|128365.5|128560|128460|128567.5|128467.5|128456|128356|474
1676507100000|2023-02-16 00:25:00|128560.5|128460.5|128652|128552|128656.5|128556.5|128523|128423|515
1676507400000|2023-02-16 00:30:00|128650.5|128550.5|128694.5|128594.5|128793.5|128639.5|128644.5|128544.5|642
1676507700000|2023-02-16 00:35:00|128701|128601|128636.5|128536.5|128703.5|128603.5|128610.5|128510.5|611
1676508000000|2023-02-16 00:40:00|128637.5|128537.5|128654|128554|128695|128595|128625.5|128525.5|528
1676508300000|2023-02-16 00:45:00|128654.5|128554.5|128647.5|128547.5|128666.5|128566.5|128609.5|128509.5|531
1676508600000|2023-02-16 00:50:00|128646.5|128546.5|128669|128569|128688|128588|128632|128532|591
1676508900000|2023-02-16 00:55:00|128669.5|128569.5|128672.5|128572.5|128682.5|128582.5|128655.5|128555.5|443
1676509200000|2023-02-16 01:00:00|128671|128571|128617.5|128517.5|128676|128576|128612.5|128512.5|405
1676509500000|2023-02-16 01:05:00|128617|128517|128576.5|128476.5|128617|128517|128502.5|128402.5|420
1676509800000|2023-02-16 01:10:00|128577|128477|128504.5|128404.5|128581|128481|128504.5|128404.5|384
1676510100000|2023-02-16 01:15:00|128503|128403|128519.5|128419.5|128551|128451|128496.5|128396.5|429
1676510400000|2023-02-16 01:20:00|128518.5|128418.5|128440.5|128340.5|128520|128420|128439.5|128339.5|363
1676510700000|2023-02-16 01:25:00|128435|128335|128350|128250|128452.5|128352.5|128347.5|128247.5|482
1676511000000|2023-02-16 01:30:00|128349.5|128249.5|128215.5|128115.5|128366.5|128266.5|128111|128011|592
1676511300000|2023-02-16 01:35:00|128218.5|128118.5|128093|127993|128239.5|128139.5|128000|127900|677
1676511600000|2023-02-16 01:40:00|128092.5|127992.5|127948.5|127848.5|128092.5|127992.5|127888.5|127788.5|538
1676511900000|2023-02-16 01:45:00|127948|127848|127940.5|127840.5|128021.5|127921.5|127922.5|127822.5|647
1676512200000|2023-02-16 01:50:00|127936.5|127836.5|127999.5|127899.5|128036.5|127936.5|127929|127829|471
1676512500000|2023-02-16 01:55:00|128001|127901|128047|127947|128085|127985|128001|127901|329
1676512800000|2023-02-16 02:00:00|128048|127948|128028|127928|128083|127983|128021.5|127921.5|324
1676513100000|2023-02-16 02:05:00|128027.5|127927.5|128077|127977|128085.5|127985.5|128019.5|127919.5|228
1676513400000|2023-02-16 02:10:00|128076|127976|128047.5|127947.5|128110|128010|128037|127937|314
1676513700000|2023-02-16 02:15:00|128048|127948|128030|127930|128065|127965|128007|127907|257
1676514000000|2023-02-16 02:20:00|128029.5|127929.5|128036.5|127936.5|128055.5|127955.5|127970.5|127870.5|317
1676514300000|2023-02-16 02:25:00|128036|127936|128038.5|127938.5|128050.5|127950.5|128012|127912|217
1676514600000|2023-02-16 02:30:00|128042.5|127942.5|128004.5|127904.5|128050.5|127950.5|127979|127879|323
1676514900000|2023-02-16 02:35:00|128004|127904|127889|127789|128015.5|127915.5|127841|127741|491
1676515200000|2023-02-16 02:40:00|127888.5|127788.5|127906.5|127806.5|127941|127841|127888|127788|215
1676515500000|2023-02-16 02:45:00|127905.5|127805.5|128033|127933|128038|127938|127894|127794|384
1676515800000|2023-02-16 02:50:00|128034.5|127934.5|127965.5|127865.5|128035.5|127935.5|127965.5|127865.5|229
1676516100000|2023-02-16 02:55:00|127965|127865|127970|127870|127974|127874|127932.5|127832.5|238
1676516400000|2023-02-16 03:00:00|127973.5|127873.5|127957|127857|127973.5|127873.5|127925|127825|198
1676516700000|2023-02-16 03:05:00|127956.5|127856.5|127970.5|127870.5|127985.5|127882.5|127911|127775|289
1676517000000|2023-02-16 03:10:00|127971|127871|128004|127904|128004|127904|127971|127871|188
1676517300000|2023-02-16 03:15:00|128009|127909|128040.5|127940.5|128054|127954|128008.5|127908.5|229
1676517600000|2023-02-16 03:20:00|128040|127940|128174|128074|128183|128083|128038.5|127938.5|294
1676517900000|2023-02-16 03:25:00|128174.5|128074.5|128166.5|128066.5|128203.5|128103.5|128128.5|128028.5|307
1676518200000|2023-02-16 03:30:00|128166|128066|128153|128053|128184.5|128084.5|128099|127999|333
1676518500000|2023-02-16 03:35:00|128150|128050|128158.5|128058.5|128169|128069|128095.5|127995.5|307
1676518800000|2023-02-16 03:40:00|128159|128059|128180.5|128080.5|128182.5|128082.5|128146|128046|203
1676519100000|2023-02-16 03:45:00|128181|128081|128190|128090|128192.5|128092.5|128178.5|128078.5|156
1676519400000|2023-02-16 03:50:00|128189.5|128089.5|128167|128067|128189.5|128089.5|128139.5|128039.5|217
1676519700000|2023-02-16 03:55:00|128167.5|128067.5|128201|128101|128201|128101|128154.5|128054.5|239
1676520000000|2023-02-16 04:00:00|128201.5|128101.5|128202.5|128102.5|128250|128150|128193.5|128093.5|371
1676520300000|2023-02-16 04:05:00|128201.5|128101.5|128159|128059|128203|128103|128158|128058|255
1676520600000|2023-02-16 04:10:00|128158.5|128058.5|128219.5|128119.5|128225.5|128125.5|128148.5|128048.5|170
1676520900000|2023-02-16 04:15:00|128219|128119|128256.5|128156.5|128259|128159|128199|128099|213
1676521200000|2023-02-16 04:20:00|128252|128152|128304.5|128204.5|128306.5|128206.5|128236.5|128136.5|197
1676521500000|2023-02-16 04:25:00|128305.5|128205.5|128247|128147|128306|128206|128243.5|128143.5|353
1676521800000|2023-02-16 04:30:00|128247.5|128147.5|128174|128074|128247.5|128147.5|128164.5|128064.5|228
1676522100000|2023-02-16 04:35:00|128174.5|128074.5|128210.5|128110.5|128229.5|128129.5|128173|128073|185
1676522400000|2023-02-16 04:40:00|128210|128110|128220.5|128120.5|128245|128145|128205|128105|228
1676522700000|2023-02-16 04:45:00|128221|128121|128177.5|128077.5|128246|128146|128165.5|128065.5|437
1676523000000|2023-02-16 04:50:00|128177|128077|128105|128005|128178.5|128078.5|128065|127965|388
1676523300000|2023-02-16 04:55:00|128104|128004|128257|128157|128257|128157|128104|128004|230
1676523600000|2023-02-16 05:00:00|128256|128156|128175|128075|128256.5|128156.5|128156.5|128056.5|275
1676523900000|2023-02-16 05:05:00|128173|128073|128205.5|128105.5|128220|128120|128164|128064|240
1676524200000|2023-02-16 05:10:00|128205|128105|128214.5|128114.5|128231.5|128131.5|128202|128102|181
1676524500000|2023-02-16 05:15:00|128219.5|128119.5|128240.5|128140.5|128248.5|128148.5|128205|128105|477
1676524800000|2023-02-16 05:20:00|128239.5|128139.5|128263|128163|128294|128194|128239.5|128139.5|360
1676525100000|2023-02-16 05:25:00|128263.5|128163.5|128234.5|128134.5|128269|128169|128227.5|128127.5|352
1676525400000|2023-02-16 05:30:00|128232.5|128132.5|128277.5|128177.5|128290.5|128190.5|128229.5|128129.5|376
1676525700000|2023-02-16 05:35:00|128277|128177|128252.5|128152.5|128283.5|128183.5|128231|128131|354
1676526000000|2023-02-16 05:40:00|128253|128153|128213.5|128113.5|128272.5|128172.5|128211.5|128111.5|284
1676526300000|2023-02-16 05:45:00|128214|128114|128215.5|128115.5|128230|128130|128194|128094|302
1676526600000|2023-02-16 05:50:00|128216|128116|128202.5|128102.5|128229.5|128129.5|128183|128083|322
1676526900000|2023-02-16 05:55:00|128201.5|128101.5|128222|128122|128228.5|128128.5|128196.5|128096.5|185
1676527200000|2023-02-16 06:00:00|128221.5|128121.5|128246|128146|128252|128152|128221|128121|293
1676527500000|2023-02-16 06:05:00|128246.5|128146.5|128306.5|128206.5|128306.5|128206.5|128246.5|128146.5|258
1676527800000|2023-02-16 06:10:00|128307.5|128207.5|128413|128313|128421.5|128321.5|128307.5|128207.5|483
1676528100000|2023-02-16 06:15:00|128414.5|128314.5|128373|128273|128417.5|128317.5|128333.5|128233.5|471
1676528400000|2023-02-16 06:20:00|128370.5|128270.5|128335|128235|128392|128292|128328|128228|461
1676528700000|2023-02-16 06:25:00|128335.5|128235.5|128417.5|128317.5|128423.5|128323.5|128335|128235|421
1676529000000|2023-02-16 06:30:00|128418|128318|128548|128348|128574|128463|128417.5|128307.5|407
1676529300000|2023-02-16 06:35:00|128549|128349|128487.5|128287.5|128549|128349|128472.5|128272.5|203
1676529600000|2023-02-16 06:40:00|128489.5|128289.5|128544|128444|128595|128451|128488|128288|420
1676529900000|2023-02-16 06:45:00|128543.5|128443.5|128512.5|128312.5|128577|128443.5|128458.5|128302|101
1676530200000|2023-02-16 06:50:00|128514|128314|128535.5|128335.5|128538|128338|128484.5|128284.5|125
1676530500000|2023-02-16 06:55:00|128535|128335|128566.5|128366.5|128568|128368|128522.5|128322.5|97
1676530800000|2023-02-16 07:00:00|128568|128368|128544|128344|128596.5|128396.5|128540|128340|171
1676531100000|2023-02-16 07:05:00|128543.5|128343.5|128482|128282|128543.5|128343.5|128463|128263|175
1676531400000|2023-02-16 07:10:00|128482.5|128282.5|128403|128303|128484.5|128315|128391.5|128241.5|123
1676531700000|2023-02-16 07:15:00|128403.5|128303.5|128394|128194|128423|128311.5|128357.5|128190|100
1676532000000|2023-02-16 07:20:00|128393.5|128193.5|128257|128157|128393.5|128222.5|128245.5|128093.5|138
1676532300000|2023-02-16 07:25:00|128252|128152|128235|128035|128311|128162|128192.5|128015.5|140
1676532600000|2023-02-16 07:30:00|128236|128036|128205.5|128105.5|128310.5|128131|128205.5|128034|122
1676532900000|2023-02-16 07:35:00|128205|128105|128184.5|128084.5|128229|128129|128153|128053|82
1676533200000|2023-02-16 07:40:00|128180.5|128080.5|128289.5|128089.5|128289.5|128121.5|128176|128052.5|100
1676533500000|2023-02-16 07:45:00|128290|128090|128332|128132|128372|128198.5|128232|128077|138
1676533800000|2023-02-16 07:50:00|128331.5|128131.5|128280.5|128180.5|128339.5|128205|128271.5|128122.5|117
1676534100000|2023-02-16 07:55:00|128281|128181|128269|128169|128334.5|128185|128258.5|128108|127
1676534400000|2023-02-16 08:00:00|128268|128168|128386|128186|128386|128239.5|128254.5|128154.5|162
1676534700000|2023-02-16 08:05:00|128385.5|128185.5|128305|128105|128387|128187|128269.5|128069.5|150
1676535000000|2023-02-16 08:10:00|128315.5|128115.5|128330|128130|128364.5|128164.5|128313|128113|140
1676535300000|2023-02-16 08:15:00|128329|128129|128186|128086|128330|128130|128119|127991|217
1676535600000|2023-02-16 08:20:00|128185.5|128085.5|128193.5|128093.5|128278.5|128146|128173|128025|101
1676535900000|2023-02-16 08:25:00|128176.5|128076.5|128191.5|128091.5|128242|128109|128128.5|127978|134
1676536200000|2023-02-16 08:30:00|128191|128091|128362|128162|128365.5|128174.5|128180.5|128019|231
1676536500000|2023-02-16 08:35:00|128362.5|128162.5|128424.5|128224.5|128511.5|128311.5|128356.5|128161.5|122
1676536800000|2023-02-16 08:40:00|128423.5|128223.5|128466.5|128266.5|128467|128267|128386.5|128186.5|152
1676537100000|2023-02-16 08:45:00|128467|128267|128489|128289|128496|128296|128467|128267|55
1676537400000|2023-02-16 08:50:00|128488|128288|128492|128292|128513.5|128313.5|128486|128286|39
1676537700000|2023-02-16 08:55:00|128487|128287|128472|128272|128489|128289|128457|128257|74
1676538000000|2023-02-16 09:00:00|128472.5|128272.5|128521.5|128321.5|128537|128337|128461.5|128261.5|87
1676538300000|2023-02-16 09:05:00|128522|128322|128462|128262|128523.5|128323.5|128439|128239|129
1676538600000|2023-02-16 09:10:00|128462.5|128262.5|128475.5|128275.5|128496.5|128296.5|128461.5|128261.5|90
1676538900000|2023-02-16 09:15:00|128476|128276|128535|128335|128535|128335|128476|128276|33
1676539200000|2023-02-16 09:20:00|128534.5|128334.5|128471.5|128271.5|128552|128401|128441|128270|72
1676539500000|2023-02-16 09:25:00|128471|128271|128472.5|128272.5|128479|128279|128464|128264|49
1676539800000|2023-02-16 09:30:00|128474.5|128274.5|128454|128354|128491.5|128370|128440|128274.5|64
1676540100000|2023-02-16 09:35:00|128454.5|128354.5|128519|128319|128521.5|128360|128454|128309|37
1676540400000|2023-02-16 09:40:00|128519.5|128319.5|128546.5|128446.5|128593.5|128449|128519.5|128319.5|74
1676540700000|2023-02-16 09:45:00|128548.5|128448.5|128611.5|128511.5|128627|128527|128548.5|128422.5|59
1676541000000|2023-02-16 09:50:00|128611|128511|128678.5|128478.5|128680|128511|128608.5|128460|63
1676541300000|2023-02-16 09:55:00|128673.5|128473.5|128631|128431|128673.5|128473.5|128614.5|128414.5|61
1676541600000|2023-02-16 10:00:00|128634|128434|128619.5|128419.5|128634|128434|128609|128409|34
1676541900000|2023-02-16 10:05:00|128619|128419|128558|128358|128619.5|128419.5|128544.5|128344.5|67
1676542200000|2023-02-16 10:10:00|128557.5|128357.5|128568.5|128368.5|128571.5|128371.5|128530.5|128330.5|31
1676542500000|2023-02-16 10:15:00|128572|128372|128598.5|128398.5|128598.5|128398.5|128571.5|128371.5|50
1676542800000|2023-02-16 10:20:00|128578|128378|128598|128398|128598|128398|128577.5|128377.5|22
1676543100000|2023-02-16 10:25:00|128597.5|128397.5|128602|128402|128602|128402|128550.5|128350.5|45
1676543400000|2023-02-16 10:30:00|128601.5|128401.5|128598|128398|128604|128404|128598|128398|26
1676543700000|2023-02-16 10:35:00|128599|128399|128593.5|128393.5|128602|128402|128593.5|128393.5|25
1676544000000|2023-02-16 10:40:00|128594.5|128394.5|128534|128434|128594.5|128434.5|128513|128355.5|50
1676544300000|2023-02-16 10:45:00|128534.5|128434.5|128593|128393|128594|128435|128533|128371|48
1676544600000|2023-02-16 10:50:00|128591.5|128391.5|128607.5|128407.5|128616.5|128416.5|128586|128386|47
1676544900000|2023-02-16 10:55:00|128604|128404|128590|128390|128618|128418|128590|128390|38
1676545200000|2023-02-16 11:00:00|128585.5|128385.5|128576|128376|128606|128406|128576|128376|80
1676545500000|2023-02-16 11:05:00|128567|128367|128576|128376|128579|128379|128566|128366|28
1676545800000|2023-02-16 11:10:00|128576.5|128376.5|128578|128378|128579.5|128379.5|128563|128363|54
1676546100000|2023-02-16 11:15:00|128577|128377|128577|128377|128579|128379|128575|128375|19
1676546400000|2023-02-16 11:20:00|128577.5|128377.5|128555|128355|128579|128379|128552|128352|33
1676546700000|2023-02-16 11:25:00|128556|128356|128563.5|128363.5|128566.5|128366.5|128556|128356|61
1676547000000|2023-02-16 11:30:00|128563|128363|128551|128351|128563|128363|128548.5|128348.5|59
1676547300000|2023-02-16 11:35:00|128551.5|128351.5|128571|128371|128571|128371|128551.5|128351.5|24
1676547600000|2023-02-16 11:40:00|128570.5|128370.5|128575|128375|128576.5|128376.5|128569.5|128369.5|22
1676547900000|2023-02-16 11:45:00|128574.5|128374.5|128561.5|128361.5|128575.5|128375.5|128560.5|128360.5|33
1676548200000|2023-02-16 11:50:00|128562|128362|128576.5|128376.5|128600|128400|128561.5|128361.5|62
1676548500000|2023-02-16 11:55:00|128575|128375|128546|128346|128576.5|128376.5|128545|128345|73
1676548800000|2023-02-16 12:00:00|128545.5|128345.5|128545.5|128345.5|128554.5|128354.5|128524|128324|79
1676549100000|2023-02-16 12:05:00|128546|128346|128562.5|128362.5|128563|128363|128546|128346|73
1676549400000|2023-02-16 12:10:00|128561|128361|128570|128370|128572|128372|128558|128358|82
1676549700000|2023-02-16 12:15:00|128569|128369|128556.5|128356.5|128578.5|128378.5|128554|128354|78
1676550000000|2023-02-16 12:20:00|128556|128356|128567.5|128367.5|128574.5|128374.5|128551.5|128351.5|66
1676550300000|2023-02-16 12:25:00|128568|128368|128620|128420|128620|128420|128567|128367|101
1676550600000|2023-02-16 12:30:00|128617|128417|128634|128434|128654|128454|128614|128414|97
1676550900000|2023-02-16 12:35:00|128634.5|128434.5|128621|128421|128639|128439|128621|128421|52
1676551200000|2023-02-16 12:40:00|128620|128420|128613.5|128413.5|128622|128422|128612.5|128412.5|27
1676551500000|2023-02-16 12:45:00|128613|128413|128635|128435|128635|128435|128612.5|128412.5|28
1676551800000|2023-02-16 12:50:00|128634.5|128434.5|128650.5|128450.5|128667|128467|128634.5|128434.5|47
1676552100000|2023-02-16 12:55:00|128651.5|128451.5|128645|128445|128651.5|128451.5|128645|128445|33
1676552400000|2023-02-16 13:00:00|128644.5|128444.5|128636.5|128436.5|128646|128446|128628|128428|97
1676552700000|2023-02-16 13:05:00|128641|128441|128670.5|128470.5|128673.5|128473.5|128640.5|128440.5|71
1676553000000|2023-02-16 13:10:00|128669.5|128469.5|128665.5|128465.5|128671.5|128471.5|128661|128461|45
1676553300000|2023-02-16 13:15:00|128666|128466|128654.5|128454.5|128666.5|128466.5|128654|128454|115
1676553600000|2023-02-16 13:20:00|128654|128454|128659.5|128459.5|128672|128472|128634.5|128434.5|47
1676553900000|2023-02-16 13:25:00|128658.5|128458.5|128725|128505|128725|128505|128658.5|128458.5|33
1676554200000|2023-02-16 13:30:00|128727|128509|128867|128667|128996|128673.5|128727|128496|243
1676554500000|2023-02-16 13:35:00|128865|128665|128872|128672|128875.5|128675.5|128828|128628|109
1676554800000|2023-02-16 13:40:00|128871|128671|128882.5|128682.5|128899|128699|128847|128647|81
1676555100000|2023-02-16 13:45:00|128883|128683|129252|129052|129271.5|129071.5|128882|128682|280
1676555400000|2023-02-16 13:50:00|129249|129049|129167|128967|129252.5|129052.5|129139|128939|205
1676555700000|2023-02-16 13:55:00|129166|128966|129144|128944|129171.5|128971.5|129110|128910|113
1676556000000|2023-02-16 14:00:00|129144.5|128944.5|129071.5|128871.5|129146|128946|129052|128852|105
1676556300000|2023-02-16 14:05:00|129070|128870|129009|128809|129079|128879|128999.5|128799.5|130
1676556600000|2023-02-16 14:10:00|129008|128808|129134.5|128934.5|129134.5|128934.5|128927.5|128727.5|202
1676556900000|2023-02-16 14:15:00|129161|128961|129335.5|129135.5|129343.5|129143.5|129136|128936|145
1676557200000|2023-02-16 14:20:00|129334.5|129134.5|129240.5|129040.5|129335|129135|129225|129025|203
1676557500000|2023-02-16 14:25:00|129241|129041|129338|129138|129339|129139|129164|128964|143
1676557800000|2023-02-16 14:30:00|129337.5|129137.5|129269.5|129069.5|129337.5|129137.5|129241|129041|296
1676558100000|2023-02-16 14:35:00|129271.5|129071.5|129322|129122|129332|129132|129270|129070|204
1676558400000|2023-02-16 14:40:00|129320.5|129120.5|129266.5|129066.5|129322.5|129122.5|129264|129064|131
1676558700000|2023-02-16 14:45:00|129268.5|129068.5|129320.5|129120.5|129321.5|129121.5|129192.5|128992.5|192
1676559000000|2023-02-16 14:50:00|129321.5|129121.5|129349|129149|129367.5|129167.5|129309.5|129109.5|226
1676559300000|2023-02-16 14:55:00|129348.5|129148.5|129381.5|129181.5|129391|129191|129312|129112|142
1676559600000|2023-02-16 15:00:00|129382|129182|129469.5|129269.5|129472.5|129272.5|129381|129181|119
1676559900000|2023-02-16 15:05:00|129470.5|129270.5|129512|129312|129532.5|129332.5|129465.5|129265.5|210
1676560200000|2023-02-16 15:10:00|129512.5|129312.5|129384.5|129184.5|129539|129339|129364|129164|334
1676560500000|2023-02-16 15:15:00|129385.5|129185.5|129328|129128|129434.5|129234.5|129328|129128|153
1676560800000|2023-02-16 15:20:00|129334.5|129134.5|129192|128992|129336|129136|129189.5|128989.5|217
1676561100000|2023-02-16 15:25:00|129186.5|128986.5|129174.5|128974.5|129261|129055|129173.5|128973.5|314
1676561400000|2023-02-16 15:30:00|129174|128974|129074.5|128874.5|129182|128982|129071.5|128871.5|208
1676561700000|2023-02-16 15:35:00|129074|128874|129036.5|128836.5|129097|128897|129013|128813|162
1676562000000|2023-02-16 15:40:00|129036|128836|129031.5|128831.5|129040|128840|128961|128761|241
1676562300000|2023-02-16 15:45:00|129034|128834|129060|128860|129064|128864|129027|128827|82
1676562600000|2023-02-16 15:50:00|129060.5|128860.5|129054|128854|129103|128903|129053.5|128853.5|47
1676562900000|2023-02-16 15:55:00|129053|128853|129069.5|128869.5|129074|128874|129052.5|128852.5|66
1676563200000|2023-02-16 16:00:00|129070.5|128870.5|129015.5|128815.5|129071|128871|129011.5|128811.5|116
1676563500000|2023-02-16 16:05:00|129016|128816|129058|128858|129062.5|128862.5|129015.5|128815.5|82
1676563800000|2023-02-16 16:10:00|129057.5|128857.5|129091.5|128891.5|129102.5|128902.5|129052.5|128852.5|72
1676564100000|2023-02-16 16:15:00|129090.5|128890.5|129084|128884|129093|128893|129077.5|128877.5|54
1676564400000|2023-02-16 16:20:00|129084.5|128884.5|129077.5|128877.5|129084.5|128884.5|129076.5|128876.5|13
1676564700000|2023-02-16 16:25:00|129076|128876|129038|128838|129085|128885|129038|128838|57
1676565000000|2023-02-16 16:30:00|129039|128839|128999|128799|129039.5|128839.5|128997|128797|133
1676565300000|2023-02-16 16:35:00|129003.5|128803.5|129013|128813|129032|128832|128998|128798|352
1676565600000|2023-02-16 16:40:00|129010.5|128810.5|128997.5|128797.5|129017.5|128817.5|128994.5|128794.5|471
1676565900000|2023-02-16 16:45:00|128998|128798|128903|128703|129000.5|128800.5|128850|128650|335
1676566200000|2023-02-16 16:50:00|128903.5|128703.5|128920.5|128720.5|128926.5|128726.5|128903|128703|66
1676566500000|2023-02-16 16:55:00|128921|128721|128908.5|128708.5|128921|128721|128877|128677|97
1676566800000|2023-02-16 17:00:00|128910|128710|128924.5|128724.5|128930|128730|128907.5|128707.5|124
1676567100000|2023-02-16 17:05:00|128923.5|128723.5|128916.5|128716.5|128929.5|128729.5|128913|128713|85
1676567400000|2023-02-16 17:10:00|128916|128716|128903|128703|128920|128720|128900|128700|54
1676567700000|2023-02-16 17:15:00|128902.5|128702.5|128901.5|128701.5|128902.5|128702.5|128899.5|128699.5|24
1676568000000|2023-02-16 17:20:00|128901|128701|128895.5|128695.5|128902|128702|128895.5|128695.5|36
1676568300000|2023-02-16 17:25:00|128895|128695|128900.5|128700.5|128905|128705|128893|128693|52
1676568600000|2023-02-16 17:30:00|128901|128701|128893.5|128693.5|128903|128703|128892|128692|50
1676568900000|2023-02-16 17:35:00|128894|128694|128901.5|128701.5|128902.5|128702.5|128893|128693|40
1676569200000|2023-02-16 17:40:00|128902|128702|128912|128712|128913.5|128713.5|128901|128701|71
1676569500000|2023-02-16 17:45:00|128912.5|128712.5|128842.5|128642.5|128912.5|128712.5|128842.5|128642.5|84
1676569800000|2023-02-16 17:50:00|128842|128642|128817.5|128617.5|128844.5|128644.5|128794|128594|93
1676570100000|2023-02-16 17:55:00|128818|128618|128822.5|128622.5|128822.5|128622.5|128815|128615|30
1676570400000|2023-02-16 18:00:00|128824.5|128624.5|128809|128609|128827.5|128627.5|128808.5|128608.5|43
1676570700000|2023-02-16 18:05:00|128808.5|128608.5|128796.5|128596.5|128808.5|128608.5|128795|128595|34
1676571000000|2023-02-16 18:10:00|128797|128597|128797.5|128597.5|128798.5|128598.5|128794|128594|24
1676571300000|2023-02-16 18:15:00|128798|128598|128896.5|128696.5|128896.5|128696.5|128796|128596|110
1676571600000|2023-02-16 18:20:00|128895.5|128695.5|128899|128699|128903|128703|128893.5|128693.5|54
1676571900000|2023-02-16 18:25:00|128899.5|128699.5|128934.5|128734.5|128938.5|128738.5|128897|128697|83
1676572200000|2023-02-16 18:30:00|128935|128735|128930.5|128730.5|128962.5|128762.5|128913|128713|45
1676572500000|2023-02-16 18:35:00|128926|128726|128894.5|128694.5|128926|128726|128894|128694|36
1676572800000|2023-02-16 18:40:00|128895.5|128695.5|128878.5|128678.5|128896.5|128696.5|128844|128644|21
1676573100000|2023-02-16 18:45:00|128878|128678|128886|128686|128887|128687|128878|128678|12
1676573400000|2023-02-16 18:50:00|128886.5|128686.5|128848|128648|128887.5|128687.5|128848|128648|44
1676573700000|2023-02-16 18:55:00|128848.5|128648.5|128821|128621|128848.5|128648.5|128814|128614|63
1676574000000|2023-02-16 19:00:00|128820.5|128620.5|128799.5|128599.5|128826|128626|128799.5|128599.5|81
1676574300000|2023-02-16 19:05:00|128799|128599|128820|128620|128821|128621|128798|128598|33
1676574600000|2023-02-16 19:10:00|128821|128621|128817|128617|128821.5|128621.5|128816.5|128616.5|24
1676574900000|2023-02-16 19:15:00|128816.5|128616.5|128800|128600|128821.5|128621.5|128799|128599|21
1676575200000|2023-02-16 19:20:00|128799.5|128599.5|128799.5|128599.5|128801|128601|128798.5|128598.5|46
1676575500000|2023-02-16 19:25:00|128798.5|128598.5|128797|128597|128799.5|128599.5|128796|128596|14
1676575800000|2023-02-16 19:30:00|128798|128598|128797.5|128597.5|128798.5|128598.5|128796|128596|29
1676576100000|2023-02-16 19:35:00|128796.5|128596.5|128768|128557|128798.5|128598.5|128736|128529|67
1676576400000|2023-02-16 19:40:00|128764|128554|128816|128616|128816|128616|128764|128554|74
1676576700000|2023-02-16 19:45:00|128816.5|128616.5|128797.5|128597.5|128817|128617|128796|128596|43
1676577000000|2023-02-16 19:50:00|128797|128597|128793|128593|128797|128597|128793|128593|7
1676577300000|2023-02-16 19:55:00|128793.5|128593.5|128811|128611|128813|128613|128793.5|128593.5|25
1676577600000|2023-02-16 20:00:00|128812|128612|128823|128623|128848|128648|128810|128610|36
1676577900000|2023-02-16 20:05:00|128822.5|128622.5|128948|128730|129027|128774|128822.5|128622.5|187
1676578200000|2023-02-16 20:10:00|128963|128746|128950|128685|128967|128747|128931|128685|71
1676578500000|2023-02-16 20:15:00|128953|128686|128974|128754|129000|128754|128944|128671|133
1676578800000|2023-02-16 20:20:00|128973|128755|128960.5|128760.5|128973|128761|128959.5|128755|26
1676579100000|2023-02-16 20:25:00|128957|128757|128965|128763|128967|128766|128957|128757|34
1676579400000|2023-02-16 20:30:00|128964|128764|129026|128813|129026|128821|128964|128764|48
1676579700000|2023-02-16 20:35:00|129028|128811|129026|128778|129028|128811|128991|128778|54
1676580000000|2023-02-16 20:40:00|129027|128777|128998|128798|129092|128856|128998|128759|83
1676580300000|2023-02-16 20:45:00|128999|128799|128998.5|128798.5|128999|128799|128998|128798|5
1676580600000|2023-02-16 20:50:00|128998|128798|129012.5|128812.5|129012.5|128812.5|128998|128798|6
1676580900000|2023-02-16 20:55:00|129013.5|128813.5|129014.5|128814.5|129015|128815|129013.5|128813.5|10
1676592000000|2023-02-17 00:00:00|129174|128878|129308.5|129108.5|129322.5|129108.5|129118.5|128830|502
1676592300000|2023-02-17 00:05:00|129310|129110|129300.5|129100.5|129329|129141|129214.5|129023.5|651
1676592600000|2023-02-17 00:10:00|129301|129101|129175.5|129075.5|129304|129133|129149|129049|556
1676592900000|2023-02-17 00:15:00|129177|129077|129238.5|129138.5|129248.5|129148.5|129175|129075|289
1676593200000|2023-02-17 00:20:00|129236.5|129136.5|129298.5|129198.5|129346|129246|129226|129126|274
1676593500000|2023-02-17 00:25:00|129298|129198|129285.5|129185.5|129329.5|129229.5|129274.5|129174.5|267
1676593800000|2023-02-17 00:30:00|129285|129185|129328|129228|129328|129228|129273.5|129173.5|263
1676594100000|2023-02-17 00:35:00|129328.5|129228.5|129325|129225|129345.5|129245.5|129318|129218|312
1676594400000|2023-02-17 00:40:00|129324.5|129224.5|129353.5|129253.5|129370|129270|129322|129222|337
1676594700000|2023-02-17 00:45:00|129354|129254|129250|129150|129355.5|129255.5|129249|129149|420
1676595000000|2023-02-17 00:50:00|129249.5|129149.5|129311.5|129211.5|129331|129231|129232|129132|427
1676595300000|2023-02-17 00:55:00|129312.5|129212.5|129279.5|129179.5|129317|129217|129246.5|129146.5|318
1676595600000|2023-02-17 01:00:00|129280|129180|129287|129187|129296.5|129196.5|129256|129156|352
1676595900000|2023-02-17 01:05:00|129286.5|129186.5|129313|129213|129341.5|129241.5|129286|129186|382
1676596200000|2023-02-17 01:10:00|129313.5|129213.5|129366.5|129266.5|129418.5|129318.5|129313.5|129213.5|399
1676596500000|2023-02-17 01:15:00|129371.5|129271.5|129311.5|129211.5|129378.5|129278.5|129287|129187|250
1676596800000|2023-02-17 01:20:00|129311|129211|129276|129176|129329|129229|129257|129157|319
1676597100000|2023-02-17 01:25:00|129276.5|129176.5|129297.5|129197.5|129329.5|129229.5|129265|129165|279
1676597400000|2023-02-17 01:30:00|129297|129197|129381|129281|129388.5|129288.5|129262|129162|444
1676597700000|2023-02-17 01:35:00|129380.5|129280.5|129423.5|129323.5|129440|129340|129375|129275|274
1676598000000|2023-02-17 01:40:00|129423|129323|129563|129463|129583.5|129483.5|129403.5|129303.5|377
1676598300000|2023-02-17 01:45:00|129563.5|129463.5|129626|129526|129706.5|129597.5|129563.5|129463.5|616
1676598600000|2023-02-17 01:50:00|129616|129516|129703.5|129603.5|129732|129632|129576|129476|582
1676598900000|2023-02-17 01:55:00|129701.5|129601.5|129693|129593|129747|129647|129627.5|129527.5|470
1676599200000|2023-02-17 02:00:00|129694|129594|129790.5|129690.5|129874|129774|129694|129567|548
1676599500000|2023-02-17 02:05:00|129791|129691|129743.5|129643.5|129820|129720|129672|129572|492
1676599800000|2023-02-17 02:10:00|129743|129643|129729.5|129629.5|129754.5|129654.5|129719.5|129619.5|352
1676600100000|2023-02-17 02:15:00|129735.5|129635.5|129704.5|129604.5|129766|129666|129691|129591|388
1676600400000|2023-02-17 02:20:00|129711|129611|129675|129575|129784.5|129677|129668|129568|325
1676600700000|2023-02-17 02:25:00|129676|129576|129717.5|129617.5|129738.5|129638.5|129671|129571|317
1676601000000|2023-02-17 02:30:00|129717|129617|129780.5|129680.5|129783.5|129683.5|129675|129575|422
1676601300000|2023-02-17 02:35:00|129778.5|129678.5|129721.5|129621.5|129778.5|129678.5|129676.5|129576.5|349
1676601600000|2023-02-17 02:40:00|129723|129623|129716.5|129616.5|129761.5|129661.5|129716|129616|193
1676601900000|2023-02-17 02:45:00|129718.5|129618.5|129723.5|129623.5|129737.5|129637.5|129694|129594|283
1676602200000|2023-02-17 02:50:00|129727|129627|129746|129646|129765.5|129665.5|129725|129625|210
1676602500000|2023-02-17 02:55:00|129745.5|129645.5|129785.5|129685.5|129806|129706|129737|129637|294
1676602800000|2023-02-17 03:00:00|129788.5|129688.5|129937.5|129837.5|129960.5|129860.5|129788.5|129688.5|541
1676603100000|2023-02-17 03:05:00|129937|129837|129872|129772|129953.5|129853.5|129860|129760|426
1676603400000|2023-02-17 03:10:00|129861|129761|129897.5|129797.5|129902.5|129802.5|129843.5|129743.5|223
1676603700000|2023-02-17 03:15:00|129896.5|129796.5|130037|129937|130073.5|129973.5|129896.5|129796.5|350
1676604000000|2023-02-17 03:20:00|130035.5|129935.5|130038.5|129938.5|130170.5|130070.5|130016.5|129916.5|507
1676604300000|2023-02-17 03:25:00|130033|129933|129952|129852|130035|129935|129933|129833|424
1676604600000|2023-02-17 03:30:00|129952.5|129852.5|129946|129846|130009.5|129909.5|129924|129824|384
1676604900000|2023-02-17 03:35:00|129946.5|129846.5|129938|129838|129975|129875|129922|129822|245
1676605200000|2023-02-17 03:40:00|129936.5|129836.5|129966.5|129866.5|129987.5|129887.5|129930.5|129830.5|327
1676605500000|2023-02-17 03:45:00|129966|129866|130027.5|129927.5|130035|129935|129966|129866|339
1676605800000|2023-02-17 03:50:00|130027|129927|130010.5|129910.5|130035|129935|129978.5|129878.5|292
1676606100000|2023-02-17 03:55:00|130010|129910|129985|129885|130027|129927|129969|129869|390
1676606400000|2023-02-17 04:00:00|129985.5|129885.5|129998|129898|130021|129921|129954|129854|373
1676606700000|2023-02-17 04:05:00|129998.5|129898.5|129989.5|129889.5|130001|129901|129975.5|129875.5|315
1676607000000|2023-02-17 04:10:00|129990|129890|130016|129916|130026.5|129926.5|129989.5|129889.5|381
1676607300000|2023-02-17 04:15:00|130016.5|129916.5|130138.5|130038.5|130172|130072|130009.5|129909.5|457
1676607600000|2023-02-17 04:20:00|130133|130033|130259.5|130159.5|130262.5|130162.5|130131|130031|452
1676607900000|2023-02-17 04:25:00|130259|130159|130011|129811|130259.5|130159.5|129933|129781|570
1676608200000|2023-02-17 04:30:00|130013.5|129813.5|130030|129930|130089|129944.5|129996.5|129810.5|604
1676608500000|2023-02-17 04:35:00|130029.5|129929.5|130010|129910|130066|129966|129961.5|129861.5|429
1676608800000|2023-02-17 04:40:00|130011|129911|130002|129902|130038|129938|129977.5|129877.5|205
1676609100000|2023-02-17 04:45:00|130001|129901|130056|129956|130067|129967|129990.5|129890.5|199
1676609400000|2023-02-17 04:50:00|130056.5|129956.5|130001.5|129901.5|130084|129984|129992.5|129892.5|200
1676609700000|2023-02-17 04:55:00|130002|129902|129929|129729|130042.5|129942.5|129813.5|129713.5|398
1676610000000|2023-02-17 05:00:00|129884.5|129784.5|129863.5|129763.5|129981|129806.5|129811|129693.5|385
1676610300000|2023-02-17 05:05:00|129863|129763|129848|129748|129865.5|129765.5|129819.5|129719.5|163
1676610600000|2023-02-17 05:10:00|129847|129747|129848.5|129748.5|129897.5|129797.5|129827.5|129727.5|247
1676610900000|2023-02-17 05:15:00|129851.5|129751.5|129858|129758|129868.5|129768.5|129833.5|129733.5|119
1676611200000|2023-02-17 05:20:00|129857.5|129757.5|129863|129763|129871|129771|129841|129741|90
1676611500000|2023-02-17 05:25:00|129871|129771|129831|129731|129968.5|129824|129831|129713|239
1676611800000|2023-02-17 05:30:00|129830|129730|129917.5|129817.5|129920.5|129820.5|129826|129726|393
1676612100000|2023-02-17 05:35:00|129914.5|129814.5|129858.5|129758.5|129914.5|129814.5|129842.5|129742.5|251
1676612400000|2023-02-17 05:40:00|129859.5|129759.5|129839.5|129739.5|129864.5|129764.5|129827|129727|166
1676612700000|2023-02-17 05:45:00|129836|129736|129861|129761|129887.5|129787.5|129836|129736|134
1676613000000|2023-02-17 05:50:00|129860.5|129760.5|129873.5|129773.5|129930.5|129830.5|129853|129753|266
1676613300000|2023-02-17 05:55:00|129873|129773|129941|129741|129962|129805.5|129864|129720|374
1676613600000|2023-02-17 06:00:00|129942|129742|129874.5|129774.5|129949.5|129790.5|129862|129728.5|191
1676613900000|2023-02-17 06:05:00|129875|129775|129755|129655|129877.5|129777.5|129752|129652|244
1676614200000|2023-02-17 06:10:00|129755.5|129655.5|129823|129723|129835|129735|129755.5|129655.5|221
1676614500000|2023-02-17 06:15:00|129822|129722|129819|129719|129834.5|129734.5|129805.5|129705.5|165
1676614800000|2023-02-17 06:20:00|129818.5|129718.5|129859|129759|129881.5|129781.5|129752.5|129652.5|300
1676615100000|2023-02-17 06:25:00|129857.5|129757.5|129909.5|129809.5|129921.5|129821.5|129851|129751|266
1676615400000|2023-02-17 06:30:00|129912.5|129812.5|129958|129758|130003|129859.5|129893.5|129751|298
1676615700000|2023-02-17 06:35:00|129947|129747|130015.5|129815.5|130020.5|129820.5|129883|129732|143
1676616000000|2023-02-17 06:40:00|130014.5|129814.5|129911|129711|130014.5|129814.5|129890.5|129690.5|116
1676616300000|2023-02-17 06:45:00|129910.5|129710.5|129851.5|129751.5|129921.5|129751.5|129839.5|129674.5|100
1676616600000|2023-02-17 06:50:00|129852|129752|129869|129669|129889|129759|129807.5|129660.5|97
1676616900000|2023-02-17 06:55:00|129868.5|129668.5|129836|129736|129893.5|129754|129825|129667.5|78
1676617200000|2023-02-17 07:00:00|129838.5|129738.5|130002.5|129802.5|130097.5|129897.5|129838.5|129708|186
1676617500000|2023-02-17 07:05:00|130003.5|129803.5|129887.5|129687.5|130004|129804|129870|129670|178
1676617800000|2023-02-17 07:10:00|129888|129688|129866.5|129666.5|129901.5|129758.5|129815|129666|92
1676618100000|2023-02-17 07:15:00|129867|129667|129873.5|129773.5|129927|129785|129847|129667|110
1676618400000|2023-02-17 07:20:00|129875.5|129775.5|129776|129576|129922.5|129780|129770.5|129570.5|129
1676618700000|2023-02-17 07:25:00|129774.5|129574.5|129777|129577|129778.5|129613|129689.5|129525.5|113
1676619000000|2023-02-17 07:30:00|129773.5|129573.5|129775|129575|129839.5|129639.5|129773.5|129573.5|129
1676619300000|2023-02-17 07:35:00|129776|129576|129719.5|129519.5|129807.5|129607.5|129695|129495|133
1676619600000|2023-02-17 07:40:00|129716|129516|129736|129536|129799.5|129599.5|129662.5|129500.5|161
1676619900000|2023-02-17 07:45:00|129735|129535|129780.5|129580.5|129785.5|129585.5|129694.5|129494.5|208
1676620200000|2023-02-17 07:50:00|129781|129581|129851.5|129651.5|129854|129683.5|129775|129581|142
1676620500000|2023-02-17 07:55:00|129855.5|129655.5|129884|129684|129930.5|129757|129826|129653.5|146
1676620800000|2023-02-17 08:00:00|129883.5|129683.5|129863.5|129663.5|129974|129774|129858|129658|213
1676621100000|2023-02-17 08:05:00|129861|129661|129884.5|129684.5|129913|129713|129844|129644|201
1676621400000|2023-02-17 08:10:00|129885.5|129685.5|129827.5|129627.5|129905.5|129743.5|129811|129611|195
1676621700000|2023-02-17 08:15:00|129828.5|129628.5|129758|129558|129867.5|129667.5|129758|129558|230
1676622000000|2023-02-17 08:20:00|129757.5|129557.5|129803.5|129603.5|129845.5|129645.5|129732|129532|186
1676622300000|2023-02-17 08:25:00|129805.5|129605.5|129846|129646|129879|129679|129794|129594|182
1676622600000|2023-02-17 08:30:00|129855|129655|129941|129741|129945|129745|129845.5|129645.5|132
1676622900000|2023-02-17 08:35:00|129940.5|129740.5|130094|129894|130179|129949|129932|129732|204
1676623200000|2023-02-17 08:40:00|130092|129892|129964.5|129764.5|130128.5|129928.5|129957|129757|129
1676623500000|2023-02-17 08:45:00|129964|129764|129941|129741|130002|129802|129924|129724|122
1676623800000|2023-02-17 08:50:00|129941.5|129741.5|129960.5|129760.5|129963|129763|129929|129729|50
1676624100000|2023-02-17 08:55:00|129960|129760|129858|129658|129960|129760|129854|129654|100
1676624400000|2023-02-17 09:00:00|129862.5|129662.5|130036|129836|130037|129837|129856.5|129656.5|124
1676624700000|2023-02-17 09:05:00|130035.5|129835.5|130075|129875|130082|129882|130009.5|129809.5|90
1676625000000|2023-02-17 09:10:00|130068.5|129868.5|130019.5|129819.5|130176.5|129976.5|130002.5|129802.5|126
1676625300000|2023-02-17 09:15:00|130024.5|129824.5|130087.5|129887.5|130090|129890|130024.5|129824.5|72
1676625600000|2023-02-17 09:20:00|130086.5|129886.5|130093.5|129893.5|130099|129899|130011.5|129811.5|113
1676625900000|2023-02-17 09:25:00|130094|129894|130085|129885|130109.5|129909.5|130085|129885|53
1676626200000|2023-02-17 09:30:00|130084.5|129884.5|129975|129775|130084.5|129884.5|129975|129775|101
1676626500000|2023-02-17 09:35:00|129974.5|129774.5|130034|129834|130061|129861|129931|129731|137
1676626800000|2023-02-17 09:40:00|130033.5|129833.5|130047|129847|130061.5|129861.5|130030|129830|75
1676627100000|2023-02-17 09:45:00|130046.5|129846.5|130142|129942|130144.5|129944.5|130046.5|129846.5|61
1676627400000|2023-02-17 09:50:00|130143.5|129943.5|130132|129932|130151.5|129951.5|130112|129912|66
1676627700000|2023-02-17 09:55:00|130131.5|129931.5|130126.5|129926.5|130133.5|129933.5|130126.5|129926.5|27
1676628000000|2023-02-17 10:00:00|130127.5|129927.5|130128|129928|130139.5|129939.5|130118.5|129918.5|54
1676628300000|2023-02-17 10:05:00|130136.5|129936.5|130135.5|129935.5|130137.5|129937.5|130135.5|129935.5|16
1676628600000|2023-02-17 10:10:00|130136|129936|130137|129937|130143|129943|130136|129936|20
1676628900000|2023-02-17 10:15:00|130136.5|129936.5|130138|129938|130140|129940|130135.5|129935.5|9
1676629200000|2023-02-17 10:20:00|130136.5|129936.5|130137|129937|130137.5|129937.5|130136.5|129936.5|5
1676629500000|2023-02-17 10:25:00|130137.5|129937.5|130149.5|129949.5|130164.5|129964.5|130137.5|129937.5|40
1676629800000|2023-02-17 10:30:00|130150|129950|130136.5|129936.5|130151.5|129951.5|130136.5|129936.5|24
1676630100000|2023-02-17 10:35:00|130137|129937|130162|129962|130162|129962|130135.5|129935.5|30
1676630400000|2023-02-17 10:40:00|130161.5|129961.5|130144|129944|130164.5|130014|130113.5|129940.5|50
1676630700000|2023-02-17 10:45:00|130143.5|129943.5|130147|129947|130180.5|129980.5|130137.5|129937.5|53
1676631000000|2023-02-17 10:50:00|130142.5|129942.5|130139|129939|130143|129943|130134.5|129934.5|19
1676631300000|2023-02-17 10:55:00|130140|129940|130138.5|129938.5|130141|129941|130131.5|129931.5|44
1676631600000|2023-02-17 11:00:00|130138|129938|130132|129932|130138|129938|130132|129932|10
1676631900000|2023-02-17 11:05:00|130133|129933|130153|129953|130153|129953|130133|129933|13
1676632200000|2023-02-17 11:10:00|130154|129954|130203|130003|130222.5|130022.5|130154|129954|59
1676632500000|2023-02-17 11:15:00|130203.5|130003.5|130197.5|129997.5|130204|130004|130176.5|129976.5|63
1676632800000|2023-02-17 11:20:00|130198|129998|130198.5|129998.5|130201.5|130001.5|130197.5|129997.5|15
1676633100000|2023-02-17 11:25:00|130203|130003|130199.5|129999.5|130220|130020|130199|129999|42
1676633400000|2023-02-17 11:30:00|130200|130000|130201|130001|130202|130002|130172.5|129972.5|64
1676633700000|2023-02-17 11:35:00|130201.5|130001.5|130202.5|130002.5|130203|130003|130200.5|130000.5|13
1676634000000|2023-02-17 11:40:00|130217.5|130017.5|130204.5|130004.5|130218|130018|130201|130001|29
1676634300000|2023-02-17 11:45:00|130204|130004|130203|130003|130204|130004|130203|130003|5
1676634600000|2023-02-17 11:50:00|130203.5|130003.5|130205|130005|130207|130007|130203.5|130003.5|20
1676634900000|2023-02-17 11:55:00|130206|130006|130260.5|130060.5|130281.5|130081.5|130205.5|130005.5|73
1676635200000|2023-02-17 12:00:00|130262|130062|130225|130025|130262|130062|130225|130025|44
1676635500000|2023-02-17 12:05:00|130225.5|130025.5|130226|130026|130227|130027|130225|130025|23
1676635800000|2023-02-17 12:10:00|130226.5|130026.5|130267.5|130067.5|130267.5|130115|130187|130026.5|37
1676636100000|2023-02-17 12:15:00|130268|130068|130234.5|130034.5|130282.5|130119|130187.5|130012|67
1676636400000|2023-02-17 12:20:00|130234|130034|130154.5|129954.5|130234.5|130034.5|130153.5|129953.5|56
1676636700000|2023-02-17 12:25:00|130155|129955|130152|129952|130174|129974|130137.5|129937.5|62
1676637000000|2023-02-17 12:30:00|130151|129951|130137.5|129937.5|130166.5|129966.5|130135.5|129935.5|65
1676637300000|2023-02-17 12:35:00|130137|129937|130135|129935|130140.5|129940.5|130131.5|129931.5|35
1676637600000|2023-02-17 12:40:00|130134.5|129934.5|130105|129905|130135.5|129935.5|130104.5|129904.5|51
1676637900000|2023-02-17 12:45:00|130104|129904|130145.5|129945.5|130165|129965|130103.5|129903.5|52
1676638200000|2023-02-17 12:50:00|130145|129945|130131|130031|130167|130032|130129|129944.5|28
1676638500000|2023-02-17 12:55:00|130131.5|130031.5|130119.5|130019.5|130179.5|130041|130119.5|129967.5|28
1676638800000|2023-02-17 13:00:00|130120|130020|130161|129961|130166.5|130035.5|130120|129960|43
1676639100000|2023-02-17 13:05:00|130160.5|129960.5|130179.5|129979.5|130182|129982|130160.5|129960.5|24
1676639400000|2023-02-17 13:10:00|130179|129979|130130.5|129930.5|130179|130016|130100|129930.5|40
1676639700000|2023-02-17 13:15:00|130131|129931|130065|129865|130131|129951|130026.5|129861|97
1676640000000|2023-02-17 13:20:00|130064.5|129864.5|130087.5|129887.5|130090.5|129890.5|130064.5|129864.5|39
1676640300000|2023-02-17 13:25:00|130088|129888|130056.5|129856.5|130088|129888|130055.5|129855.5|53
1676640600000|2023-02-17 13:30:00|130057.5|129857.5|130004|129804|130063|129863|130004|129804|90
1676640900000|2023-02-17 13:35:00|129991.5|129791.5|129906.5|129706.5|129991.5|129791.5|129888|129688|96
1676641200000|2023-02-17 13:40:00|129896.5|129696.5|129954|129754|129954|129754|129896.5|129696.5|56
1676641500000|2023-02-17 13:45:00|129935|129735|129867.5|129667.5|129984|129784|129857.5|129657.5|73
1676641800000|2023-02-17 13:50:00|129868|129668|129906|129706|129941|129741|129868|129668|97
1676642100000|2023-02-17 13:55:00|129962.5|129762.5|129907.5|129707.5|129983|129783|129906|129706|101
1676642400000|2023-02-17 14:00:00|129907|129707|130021|129817|130031|129831|129905.5|129705.5|105
1676642700000|2023-02-17 14:05:00|130016|129810|129836|129636|130016|129810|129831|129631|103
1676643000000|2023-02-17 14:10:00|129836.5|129636.5|129818.5|129618.5|129842.5|129642.5|129818|129618|33
1676643300000|2023-02-17 14:15:00|129821.5|129621.5|129723.5|129523.5|129832.5|129632.5|129719.5|129519.5|43
1676643600000|2023-02-17 14:20:00|129720|129520|129682.5|129482.5|129723|129523|129655|129455|76
1676643900000|2023-02-17 14:25:00|129681.5|129481.5|129712.5|129512.5|129712.5|129512.5|129673|129473|66
1676644200000|2023-02-17 14:30:00|129713|129513|129809|129556|129809|129587|129712.5|129512.5|112
1676644500000|2023-02-17 14:35:00|129807|129552|129800.5|129600.5|129935|129735|129653|129418|143
1676644800000|2023-02-17 14:40:00|129824.5|129624.5|129866|129666|129903.5|129703.5|129797.5|129597.5|146
1676645100000|2023-02-17 14:45:00|129867|129667|130012.5|129812.5|130063.5|129863.5|129867|129667|154
1676645400000|2023-02-17 14:50:00|130012|129812|130140|129922|130195.5|129995.5|130008|129808|196
1676645700000|2023-02-17 14:55:00|130139|129927|130106|129885|130143|129943|130090|129880|108
1676646000000|2023-02-17 15:00:00|130108|129879|129844|129644|130135|129885|129840|129640|153
1676646300000|2023-02-17 15:05:00|129844.5|129644.5|129870|129670|129889|129689|129827.5|129627.5|158
1676646600000|2023-02-17 15:10:00|129868.5|129668.5|129740.5|129540.5|129888.5|129688.5|129692.5|129492.5|216
1676646900000|2023-02-17 15:15:00|129741.5|129541.5|129801|129589|129846.5|129646.5|129731.5|129531.5|154
1676647200000|2023-02-17 15:20:00|129802|129588|129586.5|129386.5|129806|129589|129579.5|129379.5|237
1676647500000|2023-02-17 15:25:00|129587|129387|129673.5|129473.5|129752|129523|129587|129376|167
1676647800000|2023-02-17 15:30:00|129674|129474|129566.5|129366.5|129684.5|129484.5|129565|129365|156
1676648100000|2023-02-17 15:35:00|129567|129367|129462|129262|129571|129371|129439|129239|126
1676648400000|2023-02-17 15:40:00|129462.5|129262.5|129575|129375|129631|129431|129462|129262|163
1676648700000|2023-02-17 15:45:00|129574.5|129374.5|129553|129353|129574.5|129374.5|129530.5|129330.5|83
1676649000000|2023-02-17 15:50:00|129552|129352|129584|129384|129621.5|129421.5|129552|129352|150
1676649300000|2023-02-17 15:55:00|129584.5|129384.5|129622.5|129422.5|129634.5|129434.5|129583|129383|78
1676649600000|2023-02-17 16:00:00|129622|129422|129698|129498|129760|129560|129612|129412|123
1676649900000|2023-02-17 16:05:00|129680.5|129480.5|129681|129481|129685|129485|129660.5|129460.5|90
1676650200000|2023-02-17 16:10:00|129680|129480|129641.5|129441.5|129701|129501|129634.5|129434.5|136
1676650500000|2023-02-17 16:15:00|129642|129442|129708.5|129508.5|129708.5|129508.5|129641.5|129441.5|126
1676650800000|2023-02-17 16:20:00|129703|129503|129736.5|129536.5|129806|129594|129703|129488|264
1676651100000|2023-02-17 16:25:00|129737|129537|129823.5|129623.5|129824|129624|129733|129533|129
1676651400000|2023-02-17 16:30:00|129824.5|129624.5|129775|129575|129830|129626.5|129775|129575|108
1676651700000|2023-02-17 16:35:00|129774.5|129574.5|129738.5|129538.5|129775|129575|129737.5|129537.5|128
1676652000000|2023-02-17 16:40:00|129737|129536|129736|129525|129749|129538.5|129735|129519|164
1676652300000|2023-02-17 16:45:00|129735|129526|129750.5|129550.5|129766|129552.5|129734|129518|154
1676652600000|2023-02-17 16:50:00|129751|129551|129708|129508|129751|129551|129693|129493|90
1676652900000|2023-02-17 16:55:00|129707.5|129507.5|129709|129509|129715.5|129515.5|129678|129478|78
1676653200000|2023-02-17 17:00:00|129708.5|129508.5|129629|129429|129724|129524|129602.5|129402.5|109
1676653500000|2023-02-17 17:05:00|129628.5|129428.5|129615|129415|129632.5|129432.5|129614.5|129414.5|64
1676653800000|2023-02-17 17:10:00|129614.5|129414.5|129606.5|129406.5|129617.5|129417.5|129599|129399|57
1676654100000|2023-02-17 17:15:00|129605.5|129405.5|129633|129433|129640|129440|129604|129404|97
1676654400000|2023-02-17 17:20:00|129633.5|129433.5|129663|129429|129788|129465.5|129630.5|129382|141
1676654700000|2023-02-17 17:25:00|129662|129427|129644|129430|129662|129439|129644|129423|73
1676655000000|2023-02-17 17:30:00|129645|129431|129634|129427|129646|129431|129634|129418|39
1676655300000|2023-02-17 17:35:00|129633|129423|129630|129430|129633|129433|129630|129423|17
1676655600000|2023-02-17 17:40:00|129632.5|129432.5|129631|129430|129635|129435|129630|129418|59
1676655900000|2023-02-17 17:45:00|129633|129433|129632|129432|129633|129433|129630|129416|67
1676656200000|2023-02-17 17:50:00|129632.5|129430|129634|129434|129636|129436|129628|129428|75
1676656500000|2023-02-17 17:55:00|129633.5|129433.5|129812.5|129452.5|129812.5|129474|129632.5|129432.5|88
1676656800000|2023-02-17 18:00:00|129813.5|129453.5|129840|129480|129860|129500|129796|129436|136
1676657100000|2023-02-17 18:05:00|129840.5|129480.5|129863|129588|129872|129595|129804|129479.5|74
1676657400000|2023-02-17 18:10:00|129861|129589|129827|129625|129861|129637.5|129759|129559|166
1676657700000|2023-02-17 18:15:00|129826|129626|129738|129513|129834|129634|129731|129513|83
1676658000000|2023-02-17 18:20:00|129741|129511|129741|129511|129741|129511|129741|129511|2
1676658300000|2023-02-17 18:25:00|129742|129513|129732|129515|129743|129516|129732|129511|19
1676658600000|2023-02-17 18:30:00|129731|129516|129734|129519|129734|129524|129728|129516|12
1676658900000|2023-02-17 18:35:00|129745|129518|129796|129514|129796|129534|129745|129514|57
1676659200000|2023-02-17 18:40:00|129797|129513|129834|129613|129846|129621|129768|129484|108
1676659500000|2023-02-17 18:45:00|129801|129582|129815|129573|129820|129592|129801|129572|38
1676659800000|2023-02-17 18:50:00|129816|129575|129815|129574|129819|129577|129814|129572|29
1676660100000|2023-02-17 18:55:00|129816|129569|129817|129570|129817|129574|129815|129569|8
1676660400000|2023-02-17 19:00:00|129816|129574|129810|129537|129818|129574|129800|129537|39
1676660700000|2023-02-17 19:05:00|129811|129536|129788|129537|129814|129541|129788|129526|47
1676661000000|2023-02-17 19:10:00|129787|129538|129784|129536|129787|129540|129784|129534|9
1676661300000|2023-02-17 19:15:00|129785|129537|129780|129546|129785|129548|129780|129537|29
1676661600000|2023-02-17 19:20:00|129777|129544|129781|129513|129781|129544|129764|129513|36
1676661900000|2023-02-17 19:25:00|129782|129510|129765|129511|129783|129517|129765|129505|72
1676662200000|2023-02-17 19:30:00|129764|129512|129759|129507|129766|129519|129757|129507|25
1676662500000|2023-02-17 19:35:00|129758|129505|129770|129501|129770|129511|129758|129498|22
1676662800000|2023-02-17 19:40:00|129776|129505|129769|129512|129776|129514|129769|129505|18
1676663100000|2023-02-17 19:45:00|129768|129513|129794|129478|129794|129517|129729|129478|73
1676663400000|2023-02-17 19:50:00|129796|129477|129739|129468|129809|129477|129739|129438|92
1676663700000|2023-02-17 19:55:00|129738|129469|129731|129489|129738|129493|129722|129469|35
1676664000000|2023-02-17 20:00:00|129724|129484|129603|129386|129724|129495|129548|129325|124
1676664300000|2023-02-17 20:05:00|129633|129414|129713|129384|129713|129414|129612|129383|104
1676664600000|2023-02-17 20:10:00|129705.5|129345.5|129630|129359|129729|129396|129630|129303.5|171
1676664900000|2023-02-17 20:15:00|129629|129360|129569|129369|129629|129385|129569|129345|125
1676665200000|2023-02-17 20:20:00|129569.5|129369.5|129569|129369|129569.5|129369.5|129569|129369|4
1676665500000|2023-02-17 20:25:00|129571|129371|129569|129369|129571|129371|129569|129369|3
1676665800000|2023-02-17 20:30:00|129570|129370|129575.5|129375.5|129575.5|129375.5|129570|129370|15
1676666100000|2023-02-17 20:35:00|129574.5|129374.5|129574.5|129374.5|129574.5|129374.5|129574.5|129374.5|1
1676666400000|2023-02-17 20:40:00|129572|129372|129568.5|129368.5|129572|129372|129568.5|129368.5|8
1676666700000|2023-02-17 20:45:00|129569|129369|129538|129338|129569|129369|129518.5|129318.5|69
1676667000000|2023-02-17 20:50:00|129538.5|129338.5|129543|129343|129553|129343.5|129527.5|129319|47
1676667300000|2023-02-17 20:55:00|129543.5|129343.5|129545|129345|129547.5|129347.5|129543|129343|24
1676851200000|2023-02-20 00:00:00|129831.5|129471.5|129824.5|129624.5|129918.5|129659.5|129759|129458|484
1676851500000|2023-02-20 00:05:00|129821|129621|129784.5|129684.5|129830.5|129692.5|129666|129487.5|411
1676851800000|2023-02-20 00:10:00|129787.5|129687.5|129806|129706|129859|129728|129753.5|129653.5|394
1676852100000|2023-02-20 00:15:00|129807|129707|129819.5|129719.5|129848|129748|129807|129707|243
1676852400000|2023-02-20 00:20:00|129820.5|129720.5|129757.5|129657.5|129820.5|129720.5|129735.5|129635.5|241
1676852700000|2023-02-20 00:25:00|129758|129658|129593|129493|129758.5|129658.5|129573|129473|299
1676853000000|2023-02-20 00:30:00|129597|129497|129630.5|129530.5|129649.5|129549.5|129551.5|129451.5|337
1676853300000|2023-02-20 00:35:00|129631.5|129531.5|129712.5|129612.5|129712.5|129612.5|129631.5|129531.5|344
1676853600000|2023-02-20 00:40:00|129720|129620|129829|129729|129843.5|129743.5|129720|129620|441
1676853900000|2023-02-20 00:45:00|129830|129730|129829.5|129729.5|129851|129751|129807.5|129707.5|497
1676854200000|2023-02-20 00:50:00|129830|129730|129795.5|129695.5|129830|129730|129756|129656|525
1676854500000|2023-02-20 00:55:00|129790.5|129690.5|129744|129644|129796.5|129696.5|129697.5|129597.5|516
1676854800000|2023-02-20 01:00:00|129742.5|129642.5|129743.5|129643.5|129765.5|129665.5|129730.5|129630.5|436
1676855100000|2023-02-20 01:05:00|129742.5|129642.5|129654.5|129554.5|129744.5|129644.5|129654.5|129554.5|485
1676855400000|2023-02-20 01:10:00|129655.5|129555.5|129593.5|129493.5|129665.5|129565.5|129581.5|129481.5|516
1676855700000|2023-02-20 01:15:00|129594|129494|129567|129467|129656.5|129556.5|129565|129465|613
1676856000000|2023-02-20 01:20:00|129569|129469|129476.5|129376.5|129581|129481|129427.5|129327.5|550
1676856300000|2023-02-20 01:25:00|129477|129377|129560.5|129460.5|129561.5|129461.5|129472.5|129372.5|382
1676856600000|2023-02-20 01:30:00|129554.5|129454.5|129615|129515|129619|129519|129540|129440|450
1676856900000|2023-02-20 01:35:00|129614.5|129514.5|129648.5|129548.5|129650|129550|129578|129478|311
1676857200000|2023-02-20 01:40:00|129649.5|129549.5|129560.5|129460.5|129668|129568|129539|129439|456
1676857500000|2023-02-20 01:45:00|129561|129461|129612.5|129512.5|129645.5|129545.5|129550.5|129450.5|360
1676857800000|2023-02-20 01:50:00|129614|129514|129618.5|129518.5|129630|129530|129593.5|129493.5|237
1676858100000|2023-02-20 01:55:00|129617.5|129517.5|129638|129538|129638|129538|129582.5|129482.5|253
1676858400000|2023-02-20 02:00:00|129639|129539|129637|129537|129656.5|129556.5|129606|129506|209
1676858700000|2023-02-20 02:05:00|129636|129536|129638|129538|129701|129601|129618|129518|253
1676859000000|2023-02-20 02:10:00|129640.5|129540.5|129632|129532|129649|129549|129612.5|129512.5|196
1676859300000|2023-02-20 02:15:00|129631.5|129531.5|129615|129515|129632|129532|129606|129506|235
1676859600000|2023-02-20 02:20:00|129615.5|129515.5|129512.5|129412.5|129624.5|129524.5|129498|129398|413
1676859900000|2023-02-20 02:25:00|129511.5|129411.5|129394|129294|129530|129430|129341.5|129241.5|559
1676860200000|2023-02-20 02:30:00|129394.5|129294.5|129410|129310|129425|129325|129351.5|129251.5|345
1676860500000|2023-02-20 02:35:00|129409.5|129309.5|129490.5|129390.5|129517.5|129417.5|129387|129287|218
1676860800000|2023-02-20 02:40:00|129486|129386|129498|129398|129498|129398|129453|129353|181
1676861100000|2023-02-20 02:45:00|129493.5|129393.5|129511.5|129411.5|129524.5|129424.5|129472|129372|327
1676861400000|2023-02-20 02:50:00|129511|129411|129441|129341|129512.5|129412.5|129393|129293|346
1676861700000|2023-02-20 02:55:00|129434.5|129334.5|129503.5|129403.5|129503.5|129403.5|129410.5|129310.5|234
1676862000000|2023-02-20 03:00:00|129503|129403|129550|129450|129566.5|129466.5|129468.5|129368.5|302
1676862300000|2023-02-20 03:05:00|129550.5|129450.5|129509.5|129409.5|129551|129451|129482.5|129382.5|198
1676862600000|2023-02-20 03:10:00|129510|129410|129483.5|129383.5|129528|129428|129482.5|129382.5|113
1676862900000|2023-02-20 03:15:00|129485|129385|129508|129408|129518|129418|129456|129356|188
1676863200000|2023-02-20 03:20:00|129502.5|129402.5|129518|129418|129532|129432|129501.5|129401.5|95
1676863500000|2023-02-20 03:25:00|129524|129424|129477|129377|129527.5|129427.5|129476.5|129376.5|157
1676863800000|2023-02-20 03:30:00|129476.5|129376.5|129431|129331|129482.5|129382.5|129431|129331|150
1676864100000|2023-02-20 03:35:00|129430|129330|129462.5|129362.5|129475|129375|129392|129292|234
1676864400000|2023-02-20 03:40:00|129461.5|129361.5|129441.5|129341.5|129461.5|129361.5|129411.5|129311.5|302
1676864700000|2023-02-20 03:45:00|129442.5|129342.5|129421.5|129321.5|129452|129352|129421.5|129321.5|327
1676865000000|2023-02-20 03:50:00|129426|129326|129358|129258|129442|129342|129309|129209|485
1676865300000|2023-02-20 03:55:00|129357|129257|129316.5|129216.5|129369|129269|129293|129193|313
1676865600000|2023-02-20 04:00:00|129317|129217|129264.5|129164.5|129346|129246|129258|129158|257
1676865900000|2023-02-20 04:05:00|129273|129173|129213|129113|129280|129180|129212|129112|284
1676866200000|2023-02-20 04:10:00|129212|129112|129320|129220|129326.5|129226.5|129212|129112|157
1676866500000|2023-02-20 04:15:00|129319.5|129219.5|129300.5|129200.5|129326.5|129226.5|129278.5|129178.5|176
1676866800000|2023-02-20 04:20:00|129302.5|129202.5|129302|129202|129317.5|129217.5|129238|129138|253
1676867100000|2023-02-20 04:25:00|129306|129206|129307.5|129207.5|129337|129237|129301|129201|167
1676867400000|2023-02-20 04:30:00|129308|129208|129257|129157|129308|129208|129242|129142|179
1676867700000|2023-02-20 04:35:00|129257.5|129157.5|129267|129167|129279|129179|129221|129121|213
1676868000000|2023-02-20 04:40:00|129279|129179|129401.5|129301.5|129407.5|129307.5|129266|129166|267
1676868300000|2023-02-20 04:45:00|129400.5|129300.5|129364|129264|129408|129308|129353|129253|175
1676868600000|2023-02-20 04:50:00|129363.5|129263.5|129355.5|129255.5|129382|129282|129336|129236|239
1676868900000|2023-02-20 04:55:00|129356.5|129256.5|129349.5|129249.5|129356.5|129256.5|129324|129224|150
1676869200000|2023-02-20 05:00:00|129350.5|129250.5|129436|129336|129442.5|129342.5|129322|129222|333
1676869500000|2023-02-20 05:05:00|129435|129335|129458|129358|129477|129377|129435|129335|253
1676869800000|2023-02-20 05:10:00|129458.5|129358.5|129468.5|129368.5|129469|129369|129451.5|129351.5|111
1676870100000|2023-02-20 05:15:00|129468|129368|129463|129363|129477.5|129377.5|129443.5|129343.5|135
1676870400000|2023-02-20 05:20:00|129464|129364|129500|129400|129532.5|129432.5|129464|129364|240
1676870700000|2023-02-20 05:25:00|129500.5|129400.5|129467.5|129367.5|129526|129426|129441.5|129341.5|222
1676871000000|2023-02-20 05:30:00|129472.5|129372.5|129441|129341|129481.5|129381.5|129410|129310|390
1676871300000|2023-02-20 05:35:00|129441.5|129341.5|129479|129379|129479|129379|129436|129336|234
1676871600000|2023-02-20 05:40:00|129479.5|129379.5|129449|129349|129483.5|129383.5|129425|129325|188
1676871900000|2023-02-20 05:45:00|129448.5|129348.5|129387.5|129287.5|129448.5|129348.5|129345.5|129245.5|255
1676872200000|2023-02-20 05:50:00|129385.5|129285.5|129412.5|129312.5|129421.5|129321.5|129352.5|129252.5|309
1676872500000|2023-02-20 05:55:00|129412|129312|129343.5|129243.5|129440.5|129340.5|129320|129220|285
1676872800000|2023-02-20 06:00:00|129345.5|129245.5|129371|129271|129392|129292|129336.5|129236.5|314
1676873100000|2023-02-20 06:05:00|129370.5|129270.5|129449.5|129349.5|129450|129350|129348|129248|219
1676873400000|2023-02-20 06:10:00|129446|129346|129407|129307|129448|129348|129386|129286|374
1676873700000|2023-02-20 06:15:00|129406.5|129306.5|129429|129329|129451.5|129351.5|129406.5|129306.5|222
1676874000000|2023-02-20 06:20:00|129428|129328|129420|129320|129433|129333|129376|129276|211
1676874300000|2023-02-20 06:25:00|129411|129311|129359|129259|129423|129323|129344.5|129244.5|266
1676874600000|2023-02-20 06:30:00|129358.5|129258.5|129353.5|129253.5|129436.5|129286|129331|129219|150
1676874900000|2023-02-20 06:35:00|129354.5|129254.5|129394|129194|129394.5|129258|129343|129194|21
1676875200000|2023-02-20 06:40:00|129394.5|129194.5|129361|129261|129400.5|129261.5|129351.5|129183.5|47
1676875500000|2023-02-20 06:45:00|129360.5|129260.5|129477.5|129277.5|129477.5|129311.5|129348|129248|144
1676875800000|2023-02-20 06:50:00|129479.5|129279.5|129533.5|129333.5|129533.5|129383|129414.5|129276.5|64
1676876100000|2023-02-20 06:55:00|129533|129333|129512.5|129312.5|129535.5|129335.5|129509|129309|61
1676876400000|2023-02-20 07:00:00|129511.5|129311.5|129490|129390|129540.5|129392|129477|129301|235
1676876700000|2023-02-20 07:05:00|129489.5|129389.5|129448.5|129348.5|129491.5|129391.5|129419|129319|144
1676877000000|2023-02-20 07:10:00|129448|129348|129448.5|129348.5|129452.5|129352.5|129429|129329|48
1676877300000|2023-02-20 07:15:00|129449|129349|129483.5|129283.5|129485.5|129349.5|129429|129269|55
1676877600000|2023-02-20 07:20:00|129484.5|129284.5|129493.5|129293.5|129495.5|129295.5|129480.5|129280.5|73
1676877900000|2023-02-20 07:25:00|129494|129294|129470|129270|129495|129295|129468.5|129268.5|84
1676878200000|2023-02-20 07:30:00|129469|129269|129447.5|129247.5|129488.5|129342|129435|129235|70
1676878500000|2023-02-20 07:35:00|129443.5|129243.5|129372.5|129272.5|129443.5|129300.5|129372.5|129223|65
1676878800000|2023-02-20 07:40:00|129373|129273|129311|129211|129401.5|129273|129308.5|129140|99
1676879100000|2023-02-20 07:45:00|129311.5|129211.5|129320|129220|129369|129239|129310.5|129166.5|60
1676879400000|2023-02-20 07:50:00|129321|129221|129413|129213|129417|129256|129316|129206|95
1676879700000|2023-02-20 07:55:00|129414|129214|129375.5|129175.5|129421|129221|129374.5|129174.5|42
1676880000000|2023-02-20 08:00:00|129376|129176|129357|129157|129388|129229.5|129313|129156.5|75
1676880300000|2023-02-20 08:05:00|129324|129224|129305|129205|129368|129238.5|129283|129129|67
1676880600000|2023-02-20 08:10:00|129306.5|129206.5|129319.5|129219.5|129372|129230|129306.5|129172|66
1676880900000|2023-02-20 08:15:00|129320|129220|129437|129237|129441.5|129253.5|129317.5|129179|158
1676881200000|2023-02-20 08:20:00|129437.5|129237.5|129425.5|129225.5|129437.5|129237.5|129420|129220|125
1676881500000|2023-02-20 08:25:00|129425|129225|129450|129250|129452.5|129252.5|129418.5|129218.5|142
1676881800000|2023-02-20 08:30:00|129449|129249|129581|129381|129608|129408|129447|129247|124
1676882100000|2023-02-20 08:35:00|129581.5|129381.5|129590|129390|129599|129399|129574.5|129374.5|96
1676882400000|2023-02-20 08:40:00|129591|129391|129572.5|129472.5|129607|129474.5|129564|129391|72
1676882700000|2023-02-20 08:45:00|129571|129471|129584.5|129384.5|129606.5|129471|129556|129377.5|81
1676883000000|2023-02-20 08:50:00|129586|129386|129572|129372|129586|129442.5|129527|129366.5|61
1676883300000|2023-02-20 08:55:00|129571.5|129371.5|129554.5|129354.5|129595.5|129395.5|129554|129354|60
1676883600000|2023-02-20 09:00:00|129557|129357|129571|129371|129610.5|129410.5|129465.5|129265.5|159
1676883900000|2023-02-20 09:05:00|129574|129374|129484|129284|129574|129374|129474|129274|152
1676884200000|2023-02-20 09:10:00|129484.5|129284.5|129467|129367|129509|129367|129457|129284|68
1676884500000|2023-02-20 09:15:00|129470|129370|129538.5|129338.5|129546.5|129378|129466|129334.5|39
1676884800000|2023-02-20 09:20:00|129538|129338|129553|129353|129557.5|129357.5|129531|129331|60
1676885100000|2023-02-20 09:25:00|129554|129354|129558|129358|129565.5|129365.5|129536|129336|56
1676885400000|2023-02-20 09:30:00|129556|129356|129572.5|129372.5|129573|129423.5|129501.5|129350|55
1676885700000|2023-02-20 09:35:00|129572|129372|129588|129388|129588|129388|129562.5|129362.5|40
1676886000000|2023-02-20 09:40:00|129588.5|129388.5|129583.5|129383.5|129589|129389|129583.5|129383.5|31
1676886300000|2023-02-20 09:45:00|129584|129384|129588.5|129388.5|129590|129390|129566.5|129366.5|26
1676886600000|2023-02-20 09:50:00|129589|129389|129617|129417|129618.5|129418.5|129588|129388|38
1676886900000|2023-02-20 09:55:00|129617.5|129417.5|129605.5|129505.5|129644|129506.5|129596|129417.5|47
1676887200000|2023-02-20 10:00:00|129606|129506|129699.5|129499.5|129708|129510|129604.5|129485.5|73
1676887500000|2023-02-20 10:05:00|129700.5|129500.5|129686|129486|129702.5|129502.5|129686|129486|23
1676887800000|2023-02-20 10:10:00|129685.5|129485.5|129663.5|129463.5|129685.5|129485.5|129656.5|129456.5|35
1676888100000|2023-02-20 10:15:00|129664|129464|129649|129449|129666|129466|129648|129448|21
1676888400000|2023-02-20 10:20:00|129649.5|129449.5|129665.5|129465.5|129666.5|129466.5|129648|129448|32
1676888700000|2023-02-20 10:25:00|129666|129466|129660.5|129460.5|129666|129466|129646|129446|32
1676889000000|2023-02-20 10:30:00|129660|129460|129602|129402|129685.5|129485.5|129595|129395|67
1676889300000|2023-02-20 10:35:00|129601|129401|129606|129406|129607|129407|129595.5|129395.5|27
1676889600000|2023-02-20 10:40:00|129605|129405|129588.5|129388.5|129606.5|129406.5|129537|129337|85
1676889900000|2023-02-20 10:45:00|129589|129389|129607.5|129407.5|129609|129409|129588.5|129388.5|43
1676890200000|2023-02-20 10:50:00|129606.5|129406.5|129606|129406|129607|129407|129599|129399|18
1676890500000|2023-02-20 10:55:00|129606.5|129406.5|129636|129436|129636|129485.5|129568.5|129406|38
1676890800000|2023-02-20 11:00:00|129636.5|129436.5|129678|129478|129679.5|129479.5|129636|129436|73
1676891100000|2023-02-20 11:05:00|129685.5|129485.5|129615|129515|129691.5|129515|129613|129454|51
1676891400000|2023-02-20 11:10:00|129614.5|129514.5|129612.5|129512.5|129616|129516|129611.5|129511.5|9
1676891700000|2023-02-20 11:15:00|129610.5|129510.5|129613.5|129513.5|129655|129513.5|129588|129455|27
1676892000000|2023-02-20 11:20:00|129625|129525|129678.5|129478.5|129678.5|129526|129625|129476|8
1676892300000|2023-02-20 11:25:00|129678|129478|129676.5|129476.5|129678|129478|129676.5|129476.5|3
1676892600000|2023-02-20 11:30:00|129675.5|129475.5|129676|129476|129676.5|129476.5|129675|129475|7
1676892900000|2023-02-20 11:35:00|129676.5|129476.5|129664.5|129464.5|129676.5|129476.5|129664|129464|13
1676893200000|2023-02-20 11:40:00|129664|129464|129616|129416|129664.5|129464.5|129597.5|129397.5|83
1676893500000|2023-02-20 11:45:00|129616.5|129416.5|129598.5|129398.5|129624|129424|129597.5|129397.5|49
1676893800000|2023-02-20 11:50:00|129597.5|129397.5|129637.5|129437.5|129639.5|129439.5|129595.5|129395.5|83
1676894100000|2023-02-20 11:55:00|129638|129438|129646|129446|129646.5|129446.5|129637|129437|17
1676894400000|2023-02-20 12:00:00|129646.5|129446.5|129682.5|129482.5|129684.5|129528|129597.5|129445|32
1676894700000|2023-02-20 12:05:00|129682|129482|129625.5|129525.5|129682.5|129535.5|129618|129482|44
1676895000000|2023-02-20 12:10:00|129626.5|129526.5|129639.5|129539.5|129639.5|129539.5|129626|129526|12
1676895300000|2023-02-20 12:15:00|129640|129540|129685.5|129485.5|129689.5|129540.5|129639|129485.5|14
1676895600000|2023-02-20 12:20:00|129686|129486|129685.5|129485.5|129686.5|129540|129638|129485.5|14
1676895900000|2023-02-20 12:25:00|129685|129485|129634.5|129534.5|129685.5|129539|129624.5|129478.5|61
1676896200000|2023-02-20 12:30:00|129636|129536|129684.5|129484.5|129696|129537|129635.5|129475|52
1676896500000|2023-02-20 12:35:00|129685|129485|129661|129461|129685|129485|129661|129461|27
1676896800000|2023-02-20 12:40:00|129660.5|129460.5|129660.5|129460.5|129668|129468|129642|129442|31
1676897100000|2023-02-20 12:45:00|129660|129460|129660|129460|129661.5|129461.5|129654|129454|26
1676897400000|2023-02-20 12:50:00|129659.5|129459.5|129684|129484|129687.5|129487.5|129647|129447|42
1676897700000|2023-02-20 12:55:00|129684.5|129484.5|129687|129487|129705|129505|129684.5|129484.5|21
1676898000000|2023-02-20 13:00:00|129686.5|129486.5|129671.5|129471.5|129697.5|129497.5|129671.5|129471.5|27
1676898300000|2023-02-20 13:05:00|129675|129475|129673.5|129473.5|129677|129477|129673.5|129473.5|42
1676898600000|2023-02-20 13:10:00|129674|129474|129652|129452|129674|129474|129650.5|129450.5|9
1676898900000|2023-02-20 13:15:00|129651.5|129451.5|129641.5|129441.5|129655|129455|129638.5|129438.5|22
1676899200000|2023-02-20 13:20:00|129640.5|129440.5|129612|129412|129641.5|129441.5|129589.5|129389.5|79
1676899500000|2023-02-20 13:25:00|129611|129411|129588.5|129388.5|129623|129423|129583|129383|152
1676899800000|2023-02-20 13:30:00|129589|129389|129575|129375|129590|129390|129561|129361|38
1676900100000|2023-02-20 13:35:00|129569.5|129369.5|129524.5|129324.5|129569.5|129369.5|129517.5|129317.5|104
1676900400000|2023-02-20 13:40:00|129524|129324|129531|129331|129531.5|129331.5|129519.5|129319.5|40
1676900700000|2023-02-20 13:45:00|129532.5|129332.5|129481.5|129281.5|129559.5|129359.5|129477|129277|56
1676901000000|2023-02-20 13:50:00|129480.5|129280.5|129480.5|129280.5|129482.5|129282.5|129476.5|129276.5|45
1676901300000|2023-02-20 13:55:00|129484.5|129284.5|129576|129376|129579|129379|129482|129282|122
1676901600000|2023-02-20 14:00:00|129577|129377|129593|129393|129619|129419|129568|129368|84
1676901900000|2023-02-20 14:05:00|129592.5|129392.5|129594.5|129394.5|129594.5|129394.5|129586.5|129386.5|61
1676902200000|2023-02-20 14:10:00|129593.5|129393.5|129588.5|129388.5|129597|129397|129588.5|129388.5|62
1676902500000|2023-02-20 14:15:00|129589.5|129389.5|129591|129391|129612.5|129412.5|129572.5|129372.5|61
1676902800000|2023-02-20 14:20:00|129591.5|129391.5|129572.5|129372.5|129591.5|129391.5|129571.5|129371.5|39
1676903100000|2023-02-20 14:25:00|129573|129373|129584.5|129384.5|129593.5|129393.5|129546|129342|255
1676903400000|2023-02-20 14:30:00|129585|129385|129533.5|129333.5|129602.5|129402.5|129528|129328|58
1676903700000|2023-02-20 14:35:00|129533|129333|129543.5|129343.5|129548|129348|129531|129331|46
1676904000000|2023-02-20 14:40:00|129543|129343|129463|129263|129543.5|129343.5|129438.5|129238.5|91
1676904300000|2023-02-20 14:45:00|129494.5|129294.5|129517|129281|129520|129296.5|129494.5|129279|79
1676904600000|2023-02-20 14:50:00|129519|129282|129533|129311|129537|129311|129517|129273|50
1676904900000|2023-02-20 14:55:00|129532|129292|129491|129291|129532|129323|129475|129275|67
1676905200000|2023-02-20 15:00:00|129491.5|129291.5|129522.5|129322.5|129523.5|129323.5|129487.5|129287.5|90
1676905500000|2023-02-20 15:05:00|129522|129322|129537|129309|129537|129329|129518|129309|62
1676905800000|2023-02-20 15:10:00|129538|129308|129543|129316|129545|129322|129538|129297|26
1676906100000|2023-02-20 15:15:00|129538|129309|129546.5|129346.5|129547.5|129347.5|129527|129307|65
1676906400000|2023-02-20 15:20:00|129547|129347|129556.5|129356.5|129573|129373|129543.5|129343.5|23
1676906700000|2023-02-20 15:25:00|129557|129357|129557|129357|129560.5|129360.5|129553|129353|21
1676907000000|2023-02-20 15:30:00|129553.5|129353.5|129557.5|129357.5|129560.5|129360.5|129553.5|129353.5|10
1676907300000|2023-02-20 15:35:00|129563|129363|129557|129357|129565.5|129365.5|129551.5|129351.5|16
1676907600000|2023-02-20 15:40:00|129561|129361|129555|129355|129561.5|129361.5|129555|129355|11
1676907900000|2023-02-20 15:45:00|129559|129359|129620|129420|129623.5|129423.5|129559|129359|108
1676908200000|2023-02-20 15:50:00|129619.5|129419.5|129637.5|129437.5|129639.5|129439.5|129618.5|129418.5|31
1676908500000|2023-02-20 15:55:00|129639|129439|129642.5|129442.5|129645|129445|129636.5|129436.5|34
1676908800000|2023-02-20 16:00:00|129643|129443|129606|129406|129645|129445|129593|129393|119
1676909100000|2023-02-20 16:05:00|129604.5|129404.5|129598|129398|129609|129409|129587|129387|70
1676909400000|2023-02-20 16:10:00|129595.5|129395.5|129595.5|129395.5|129599.5|129399.5|129591.5|129391.5|88
1676909700000|2023-02-20 16:15:00|129596|129396|129616.5|129416.5|129618.5|129418.5|129590.5|129390.5|113
1676910000000|2023-02-20 16:20:00|129617|129417|129615|129415|129617|129417|129602|129402|90
1676910300000|2023-02-20 16:25:00|129617|129417|129618.5|129418.5|129625.5|129425.5|129615|129415|47
1676910600000|2023-02-20 16:30:00|129619|129419|129626.5|129426.5|129641|129441|129614.5|129414.5|80
1676910900000|2023-02-20 16:35:00|129626|129426|129657.5|129457.5|129658.5|129458.5|129616.5|129416.5|52
1676911200000|2023-02-20 16:40:00|129658|129458|129663|129463|129666|129466|129657.5|129457.5|71
1676911500000|2023-02-20 16:45:00|129662|129462|129660|129460|129664.5|129464.5|129656.5|129456.5|42
1676911800000|2023-02-20 16:50:00|129658|129458|129655|129455|129661.5|129461.5|129651.5|129451.5|47
1676912100000|2023-02-20 16:55:00|129651|129451|129636|129436|129655|129455|129635|129435|37
1676912400000|2023-02-20 17:00:00|129635.5|129435.5|129635.5|129435.5|129639|129439|129633.5|129433.5|14
1676912700000|2023-02-20 17:05:00|129635|129435|129633.5|129433.5|129635|129435|129631.5|129431.5|8
1676913000000|2023-02-20 17:10:00|129634|129434|129643.5|129443.5|129652.5|129452.5|129633|129433|161
1676913300000|2023-02-20 17:15:00|129643|129443|129644.5|129444.5|129649.5|129449.5|129627.5|129427.5|53
1676913600000|2023-02-20 17:20:00|129643|129443|129646|129446|129652.5|129452.5|129622.5|129422.5|416
1676913900000|2023-02-20 17:25:00|129648.5|129448.5|129635.5|129435.5|129655|129455|129622.5|129422.5|229
1676914200000|2023-02-20 17:30:00|129634.5|129434.5|129642|129442|129645|129445|129629.5|129429.5|33
1676914500000|2023-02-20 17:35:00|129643|129443|129640.5|129440.5|129645.5|129445.5|129633|129433|64
1676914800000|2023-02-20 17:40:00|129638.5|129438.5|129638|129438|129640.5|129440.5|129631.5|129431.5|122
1676915100000|2023-02-20 17:45:00|129635|129435|129639.5|129439.5|129647.5|129447.5|129631|129431|74
1676915400000|2023-02-20 17:50:00|129640|129440|129642|129442|129649.5|129449.5|129630|129430|85
1676915700000|2023-02-20 17:55:00|129641|129441|129645.5|129445.5|129649|129449|129637|129437|36
1676916000000|2023-02-20 18:00:00|129646|129446|129647|129447|129647|129447|129644|129444|10
1676916300000|2023-02-20 18:05:00|129649|129449|129648|129448|129649.5|129449.5|129643.5|129443.5|9
1676916600000|2023-02-20 18:10:00|129648.5|129448.5|129648.5|129448.5|129648.5|129448.5|129648.5|129448.5|1
1676917500000|2023-02-20 18:25:00|129647|129447|129648.5|129448.5|129648.5|129448.5|129647|129447|3
1676918400000|2023-02-20 18:40:00|129646|129446|129648.5|129448.5|129649|129449|129646|129446|9
1676919000000|2023-02-20 18:50:00|129648|129448|129648.5|129448.5|129648.5|129448.5|129645.5|129445.5|3
1676919300000|2023-02-20 18:55:00|129649.5|129449.5|129648.5|129448.5|129649.5|129449.5|129648.5|129448.5|2
1676919600000|2023-02-20 19:00:00|129645.5|129445.5|129625.5|129425.5|129645.5|129445.5|129625.5|129425.5|16
1676919900000|2023-02-20 19:05:00|129625|129425|129625.5|129425.5|129627|129427|129621.5|129421.5|10
1676920200000|2023-02-20 19:10:00|129627|129427|129625|129425|129629.5|129429.5|129622|129422|12
1676920500000|2023-02-20 19:15:00|129627.5|129427.5|129627|129427|129627.5|129427.5|129622|129422|21
1676920800000|2023-02-20 19:20:00|129627.5|129427.5|129623|129423|129627.5|129427.5|129623|129423|11
1676921100000|2023-02-20 19:25:00|129622.5|129422.5|129623|129423|129625|129425|129616.5|129416.5|40
1676921400000|2023-02-20 19:30:00|129618.5|129418.5|129624.5|129424.5|129629.5|129429.5|129618|129418|16
1676921700000|2023-02-20 19:35:00|129625|129425|129620.5|129420.5|129626|129426|129619|129419|16
1676922000000|2023-02-20 19:40:00|129620|129420|129619|129419|129620.5|129420.5|129615.5|129415.5|10
1676922600000|2023-02-20 19:50:00|129618|129418|129618.5|129418.5|129621|129421|129615|129415|7
1676922900000|2023-02-20 19:55:00|129617.5|129417.5|129618.5|129418.5|129619.5|129419.5|129617.5|129417.5|5
1676923200000|2023-02-20 20:00:00|129615|129415|129608.5|129408.5|129618|129418|129608|129408|35
1676923500000|2023-02-20 20:05:00|129607.5|129407.5|129607.5|129407.5|129607.5|129407.5|129607.5|129407.5|1
1676923800000|2023-02-20 20:10:00|129607|129407|129673.5|129313.5|129673.5|129407.5|129595.5|129312.5|80
1676924100000|2023-02-20 20:15:00|129673|129313|129693|129333|129693|129333|129672|129312|55
1676924400000|2023-02-20 20:20:00|129694|129334|129679|129351|129694|129351|129679|129333.5|41
1676937600000|2023-02-21 00:00:00|129630.5|129270.5|129608.5|129408.5|129766|129445.5|129595|129235|205
1676937900000|2023-02-21 00:05:00|129607.5|129407.5|129637|129437|129645.5|129445.5|129555.5|129355.5|173
1676938200000|2023-02-21 00:10:00|129637.5|129437.5|129650|129450|129671.5|129471.5|129625.5|129425.5|352
1676938500000|2023-02-21 00:15:00|129653.5|129453.5|129589|129389|129659|129459|129563.5|129363.5|557
1676938800000|2023-02-21 00:20:00|129583.5|129383.5|129599|129399|129618.5|129418.5|129566|129366|614
1676939100000|2023-02-21 00:25:00|129595|129395|129551|129451|129622|129496.5|129550.5|129366.5|579
1676939400000|2023-02-21 00:30:00|129548|129448|129389|129189|129574.5|129474.5|129334.5|129177|635
1676939700000|2023-02-21 00:35:00|129382.5|129182.5|129363|129263|129422.5|129275.5|129323.5|129123.5|702
1676940000000|2023-02-21 00:40:00|129419|129219|129368|129268|129472.5|129292|129355.5|129206.5|636
1676940300000|2023-02-21 00:45:00|129368.5|129268.5|129409.5|129309.5|129475.5|129325.5|129361.5|129244.5|377
1676940600000|2023-02-21 00:50:00|129408|129308|129463.5|129263.5|129468|129314.5|129352.5|129199|505
1676940900000|2023-02-21 00:55:00|129464|129264|129559|129459|129575.5|129475.5|129446.5|129261|634
1676941200000|2023-02-21 01:00:00|129560|129460|129708.5|129508.5|129711|129573.5|129560|129460|573
1676941500000|2023-02-21 01:05:00|129710|129510|129701.5|129601.5|129724.5|129609|129622.5|129476.5|621
1676941800000|2023-02-21 01:10:00|129701|129601|129660|129560|129702|129602|129652|129552|420
1676942100000|2023-02-21 01:15:00|129659|129559|129686.5|129486.5|129688.5|129560|129589.5|129437.5|574
1676942400000|2023-02-21 01:20:00|129686|129486|129636|129536|129693.5|129544|129608|129458|522
1676942700000|2023-02-21 01:25:00|129637|129537|129630|129530|129672.5|129572.5|129614.5|129514.5|381
1676943000000|2023-02-21 01:30:00|129627.5|129527.5|129641.5|129541.5|129695|129595|129592|129492|448
1676943300000|2023-02-21 01:35:00|129640.5|129540.5|129567|129467|129651.5|129551.5|129537.5|129437.5|399
1676943600000|2023-02-21 01:40:00|129566.5|129466.5|129530|129430|129596|129496|129518.5|129418.5|336
1676943900000|2023-02-21 01:45:00|129533.5|129433.5|129485.5|129385.5|129545|129445|129483|129383|260
1676944200000|2023-02-21 01:50:00|129484.5|129384.5|129493.5|129393.5|129500|129400|129465.5|129365.5|523
1676944500000|2023-02-21 01:55:00|129494|129394|129506|129406|129544.5|129444.5|129489|129389|361
1676944800000|2023-02-21 02:00:00|129508.5|129408.5|129568|129468|129582.5|129482.5|129500|129400|364
1676945100000|2023-02-21 02:05:00|129567.5|129467.5|129540.5|129440.5|129579.5|129479.5|129533.5|129433.5|366
1676945400000|2023-02-21 02:10:00|129539.5|129439.5|129524|129424|129570.5|129470.5|129513.5|129413.5|236
1676945700000|2023-02-21 02:15:00|129524.5|129424.5|129534.5|129434.5|129543.5|129443.5|129496.5|129396.5|174
1676946000000|2023-02-21 02:20:00|129533.5|129433.5|129595.5|129495.5|129608.5|129508.5|129532.5|129432.5|260
1676946300000|2023-02-21 02:25:00|129596|129496|129539.5|129439.5|129597.5|129497.5|129539.5|129439.5|198
1676946600000|2023-02-21 02:30:00|129540|129440|129428|129328|129549.5|129449.5|129428|129328|148
1676946900000|2023-02-21 02:35:00|129422.5|129322.5|129393|129293|129468.5|129368.5|129381.5|129281.5|281
1676947200000|2023-02-21 02:40:00|129392.5|129292.5|129400|129300|129405.5|129305.5|129324|129224|327
1676947500000|2023-02-21 02:45:00|129399.5|129299.5|129418.5|129318.5|129427.5|129327.5|129375|129275|202
1676947800000|2023-02-21 02:50:00|129417.5|129317.5|129424.5|129324.5|129428.5|129328.5|129385|129285|147
1676948100000|2023-02-21 02:55:00|129417.5|129317.5|129543|129443|129545.5|129445.5|129417|129317|295
1676948400000|2023-02-21 03:00:00|129544|129444|129470.5|129370.5|129567.5|129446|129443|129343|485
1676948700000|2023-02-21 03:05:00|129470|129370|129481.5|129381.5|129491.5|129391.5|129444|129344|354
1676949000000|2023-02-21 03:10:00|129480.5|129380.5|129564|129464|129572|129472|129471.5|129371.5|405
1676949300000|2023-02-21 03:15:00|129567|129467|129517|129417|129582.5|129482.5|129496|129396|329
1676949600000|2023-02-21 03:20:00|129517.5|129417.5|129519|129419|129536|129436|129501.5|129401.5|251
1676949900000|2023-02-21 03:25:00|129518|129418|129490.5|129390.5|129525|129425|129479|129379|199
1676950200000|2023-02-21 03:30:00|129491|129391|129502.5|129402.5|129521|129421|129466.5|129366.5|173
1676950500000|2023-02-21 03:35:00|129492.5|129392.5|129535|129435|129549.5|129449.5|129491.5|129391.5|173
1676950800000|2023-02-21 03:40:00|129534|129434|129567|129467|129580|129480|129534|129434|156
1676951100000|2023-02-21 03:45:00|129566.5|129466.5|129524.5|129424.5|129567|129467|129524|129424|146
1676951400000|2023-02-21 03:50:00|129525|129425|129539.5|129439.5|129552|129452|129524.5|129424.5|184
1676951700000|2023-02-21 03:55:00|129548.5|129448.5|129525.5|129425.5|129554.5|129454.5|129523.5|129423.5|153
1676952000000|2023-02-21 04:00:00|129526|129426|129543.5|129443.5|129558.5|129458.5|129526|129426|211
1676952300000|2023-02-21 04:05:00|129543|129443|129511|129411|129547.5|129447.5|129490|129390|230
1676952600000|2023-02-21 04:10:00|129511.5|129411.5|129512|129412|129541.5|129441.5|129504|129404|153
1676952900000|2023-02-21 04:15:00|129512.5|129412.5|129551.5|129451.5|129560.5|129460.5|129512.5|129412.5|109
1676953200000|2023-02-21 04:20:00|129552|129452|129579|129479|129581.5|129481.5|129552|129452|123
1676953500000|2023-02-21 04:25:00|129578|129478|129559.5|129459.5|129578|129478|129554.5|129454.5|138
1676953800000|2023-02-21 04:30:00|129558|129458|129543|129443|129560|129460|129537|129437|114
1676954100000|2023-02-21 04:35:00|129543.5|129443.5|129552.5|129452.5|129554|129454|129538.5|129438.5|45
1676954400000|2023-02-21 04:40:00|129551.5|129451.5|129485|129385|129554|129454|129462|129362|166
1676954700000|2023-02-21 04:45:00|129485.5|129385.5|129510.5|129410.5|129518.5|129418.5|129470|129370|172
1676955000000|2023-02-21 04:50:00|129508|129408|129493|129393|129520|129420|129493|129393|108
1676955300000|2023-02-21 04:55:00|129492|129392|129418|129318|129494|129394|129400|129300|208
1676955600000|2023-02-21 05:00:00|129418.5|129318.5|129437|129337|129451.5|129351.5|129412.5|129312.5|252
1676955900000|2023-02-21 05:05:00|129432|129332|129323|129223|129437.5|129337.5|129299.5|129199.5|270
1676956200000|2023-02-21 05:10:00|129322.5|129222.5|129401|129301|129409|129309|129316|129216|285
1676956500000|2023-02-21 05:15:00|129403|129303|129374|129274|129404|129304|129360.5|129260.5|177
1676956800000|2023-02-21 05:20:00|129375|129275|129406|129306|129438|129338|129374|129274|233
1676957100000|2023-02-21 05:25:00|129409.5|129309.5|129462.5|129362.5|129467|129367|129405|129305|226
1676957400000|2023-02-21 05:30:00|129462|129362|129485.5|129385.5|129492|129392|129424|129324|195
1676957700000|2023-02-21 05:35:00|129486|129386|129432.5|129332.5|129487.5|129387.5|129430|129330|243
1676958000000|2023-02-21 05:40:00|129433|129333|129401.5|129301.5|129453|129353|129396|129296|205
1676958300000|2023-02-21 05:45:00|129401|129301|129529.5|129429.5|129529.5|129429.5|129401|129301|288
1676958600000|2023-02-21 05:50:00|129531|129431|129493.5|129393.5|129540|129440|129475.5|129375.5|200
1676958900000|2023-02-21 05:55:00|129486.5|129386.5|129508.5|129408.5|129541|129441|129470|129370|278
1676959200000|2023-02-21 06:00:00|129508|129408|129541.5|129441.5|129542.5|129442.5|129485|129385|266
1676959500000|2023-02-21 06:05:00|129541|129441|129507|129407|129541|129441|129480.5|129380.5|270
1676959800000|2023-02-21 06:10:00|129506.5|129406.5|129487.5|129387.5|129507|129407|129485.5|129385.5|152
1676960100000|2023-02-21 06:15:00|129488|129388|129539|129439|129543|129443|129479|129379|219
1676960400000|2023-02-21 06:20:00|129543|129443|129507.5|129407.5|129566|129466|129506.5|129406.5|128
1676960700000|2023-02-21 06:25:00|129505.5|129405.5|129504|129404|129542.5|129442.5|129496.5|129396.5|270
1676961000000|2023-02-21 06:30:00|129503.5|129403.5|129443.5|129343.5|129503.5|129403.5|129437|129337|180
1676961300000|2023-02-21 06:35:00|129445|129345|129616|129416|129616|129416|129444.5|129344.5|119
1676961600000|2023-02-21 06:40:00|129616.5|129416.5|129598|129398|129617.5|129417.5|129598|129398|51
1676961900000|2023-02-21 06:45:00|129598.5|129398.5|129452|129252|129602.5|129428.5|129414|129251.5|94
1676962200000|2023-02-21 06:50:00|129456|129256|129482.5|129282.5|129538|129354|129448.5|129256|139
1676962500000|2023-02-21 06:55:00|129483|129283|129457.5|129357.5|129483.5|129357.5|129434|129281|25
1676962800000|2023-02-21 07:00:00|129457|129357|129593|129393|129599|129399|129457|129307|92
1676963100000|2023-02-21 07:05:00|129593.5|129393.5|129574.5|129474.5|129595.5|129475|129546.5|129377|53
1676963400000|2023-02-21 07:10:00|129574|129474|129535|129435|129636|129474.5|129529.5|129392|99
1676963700000|2023-02-21 07:15:00|129539|129439|129582|129482|129621|129483.5|129539|129397.5|69
1676964000000|2023-02-21 07:20:00|129582.5|129482.5|129705|129605|129747.5|129605.5|129581|129481|87
1676964300000|2023-02-21 07:25:00|129705.5|129605.5|129777|129577|129788.5|129649.5|129705|129562.5|76
1676964600000|2023-02-21 07:30:00|129775.5|129575.5|129749.5|129649.5|129798|129656|129729.5|129549|85
1676964900000|2023-02-21 07:35:00|129750|129650|129841.5|129641.5|129887.5|129718.5|129750|129641.5|91
1676965200000|2023-02-21 07:40:00|129799.5|129699.5|129804|129604|129867.5|129718|129792|129592|83
1676965500000|2023-02-21 07:45:00|129802.5|129602.5|129871|129671|129872.5|129672.5|129802.5|129602.5|64
1676965800000|2023-02-21 07:50:00|129870.5|129670.5|129825.5|129625.5|129873.5|129673.5|129806.5|129606.5|70
1676966100000|2023-02-21 07:55:00|129825|129625|129865|129665|129870.5|129720.5|129778.5|129615.5|54
1676966400000|2023-02-21 08:00:00|129864.5|129664.5|129889.5|129689.5|129930|129765.5|129845|129664|71
1676966700000|2023-02-21 08:05:00|129891|129691|129868|129668|129905|129750|129819.5|129625.5|112
1676967000000|2023-02-21 08:10:00|129867.5|129667.5|129863|129663|129894|129711|129804|129650.5|316
1676967300000|2023-02-21 08:15:00|129864.5|129664.5|129877.5|129677.5|129880|129680|129715.5|129515.5|185
1676967600000|2023-02-21 08:20:00|129878.5|129678.5|129875|129675|129883|129683|129854.5|129654.5|188
1676967900000|2023-02-21 08:25:00|129875.5|129675.5|129836|129636|129877|129677|129815.5|129615.5|171
1676968200000|2023-02-21 08:30:00|129850.5|129650.5|129910.5|129710.5|129926.5|129726.5|129850.5|129650.5|195
1676968500000|2023-02-21 08:35:00|129910|129710|129917.5|129717.5|129921.5|129721.5|129877.5|129677.5|264
1676968800000|2023-02-21 08:40:00|129918|129718|129913.5|129713.5|129923|129723|129902.5|129702.5|411
1676969100000|2023-02-21 08:45:00|129914.5|129714.5|129919|129719|129923.5|129723.5|129911|129711|183
1676969400000|2023-02-21 08:50:00|129919.5|129719.5|129974.5|129774.5|130003.5|129803.5|129918.5|129718.5|80
1676969700000|2023-02-21 08:55:00|129974|129774|129972.5|129772.5|129993.5|129793.5|129972.5|129772.5|58
1676970000000|2023-02-21 09:00:00|129968.5|129768.5|129992.5|129792.5|130021|129821|129967.5|129767.5|162
1676970300000|2023-02-21 09:05:00|129993|129793|129987.5|129787.5|130040|129840|129987|129787|168
1676970600000|2023-02-21 09:10:00|129990.5|129790.5|129986|129786|130001|129801|129984.5|129784.5|105
1676970900000|2023-02-21 09:15:00|129991|129791|130032.5|129832.5|130035.5|129835.5|129983.5|129783.5|191
1676971200000|2023-02-21 09:20:00|130033|129833|130156|129956|130167|129967|130033|129833|108
1676971500000|2023-02-21 09:25:00|130156.5|129956.5|130062.5|129862.5|130156.5|129956.5|130055|129855|155
1676971800000|2023-02-21 09:30:00|130061.5|129861.5|129926.5|129726.5|130071.5|129871.5|129922.5|129722.5|309
1676972100000|2023-02-21 09:35:00|129926|129726|129959.5|129759.5|129976.5|129776.5|129925|129725|140
1676972400000|2023-02-21 09:40:00|129958.5|129758.5|129932|129732|129960.5|129760.5|129930.5|129730.5|63
1676972700000|2023-02-21 09:45:00|129932.5|129732.5|129825.5|129625.5|129934|129734|129821.5|129621.5|129
1676973000000|2023-02-21 09:50:00|129826.5|129626.5|129755.5|129555.5|129834|129638.5|129727.5|129542|115
1676973300000|2023-02-21 09:55:00|129757|129557|129850|129650|129850|129650|129757|129557|121
1676973600000|2023-02-21 10:00:00|129849.5|129649.5|129849|129649|129865|129665|129824.5|129624.5|134
1676973900000|2023-02-21 10:05:00|129849.5|129649.5|129850|129650|129857.5|129657.5|129848.5|129648.5|59
1676974200000|2023-02-21 10:10:00|129852.5|129652.5|129833|129633|129873|129673|129833|129633|71
1676974500000|2023-02-21 10:15:00|129833.5|129633.5|130018.5|129818.5|130018.5|129818.5|129833.5|129633.5|228
1676974800000|2023-02-21 10:20:00|130018|129818|130054.5|129854.5|130055|129855|129968.5|129768.5|70
1676975100000|2023-02-21 10:25:00|130054|129854|130029.5|129829.5|130056|129856|130024|129824|55
1676975400000|2023-02-21 10:30:00|130029|129829|130004.5|129804.5|130029|129829|129957|129757|118
1676975700000|2023-02-21 10:35:00|130004|129804|130007|129807|130007|129807|130001.5|129801.5|36
1676976000000|2023-02-21 10:40:00|130006.5|129806.5|129985.5|129785.5|130013.5|129813.5|129983.5|129783.5|49
1676976300000|2023-02-21 10:45:00|129986.5|129786.5|129992.5|129792.5|129995.5|129795.5|129982.5|129782.5|81
1676976600000|2023-02-21 10:50:00|129991.5|129791.5|130019|129819|130023|129823|129987.5|129787.5|55
1676976900000|2023-02-21 10:55:00|130018.5|129818.5|129981|129881|130019|129882.5|129968|129818|19
1676977200000|2023-02-21 11:00:00|129980.5|129880.5|129991|129891|129993.5|129893.5|129980.5|129880.5|26
1676977500000|2023-02-21 11:05:00|129991.5|129891.5|129997.5|129897.5|129997.5|129897.5|129991|129891|16
1676977800000|2023-02-21 11:10:00|129998|129898|129997.5|129897.5|129999.5|129899.5|129997.5|129897.5|6
1676978100000|2023-02-21 11:15:00|129997|129897|130086.5|129886.5|130086.5|129908.5|129980|129840|51
1676978400000|2023-02-21 11:20:00|130087|129887|130021|129921|130088.5|129944.5|130019.5|129876.5|73
1676978700000|2023-02-21 11:25:00|130019.5|129919.5|130064|129864|130070.5|129919.5|130008.5|129857|87
1676979000000|2023-02-21 11:30:00|130063.5|129863.5|130060.5|129860.5|130063.5|129863.5|130036|129836|60
1676979300000|2023-02-21 11:35:00|130061|129861|130057.5|129857.5|130078|129878|130017|129817|78
1676979600000|2023-02-21 11:40:00|130058.5|129858.5|130021|129821|130058.5|129858.5|130005.5|129805.5|45
1676979900000|2023-02-21 11:45:00|130022|129822|130025.5|129825.5|130027.5|129827.5|130022|129822|9
1676980200000|2023-02-21 11:50:00|130025|129825|130052|129852|130052.5|129852.5|130025|129825|60
1676980500000|2023-02-21 11:55:00|130052.5|129852.5|130035|129835|130054|129854|130034.5|129834.5|29
1676980800000|2023-02-21 12:00:00|130038.5|129838.5|130031|129931|130060|129937|129995|129832.5|63
1676981100000|2023-02-21 12:05:00|130031.5|129931.5|130088|129988|130088|129988|130030.5|129930.5|94
1676981400000|2023-02-21 12:10:00|130088.5|129988.5|130132|130032|130209|130032|130081.5|129930.5|80
1676981700000|2023-02-21 12:15:00|130130.5|130030.5|130107.5|129907.5|130186|130031|130097|129897|146
1676982000000|2023-02-21 12:20:00|130108|129908|130132.5|129932.5|130148.5|129948.5|130108|129908|79
1676982300000|2023-02-21 12:25:00|130132|129932|130098|129898|130134.5|129934.5|130093|129893|143
1676982600000|2023-02-21 12:30:00|130098.5|129898.5|130071.5|129871.5|130100.5|129900.5|130063.5|129863.5|68
1676982900000|2023-02-21 12:35:00|130073.5|129873.5|130071.5|129871.5|130074|129874|130066|129866|63
1676983200000|2023-02-21 12:40:00|130073|129873|130075.5|129875.5|130080.5|129880.5|130058|129858|67
1676983500000|2023-02-21 12:45:00|130082|129882|130100|129900|130105|129905|130072|129872|67
1676983800000|2023-02-21 12:50:00|130098.5|129898.5|130033.5|129833.5|130098.5|129898.5|130033|129833|154
1676984100000|2023-02-21 12:55:00|130034|129834|130028.5|129828.5|130085|129885|129992|129792|90
1676984400000|2023-02-21 13:00:00|130027.5|129827.5|130026|129826|130038|129838|130023|129823|54
1676984700000|2023-02-21 13:05:00|130026.5|129826.5|130026|129826|130031.5|129831.5|130004.5|129804.5|85
1676985000000|2023-02-21 13:10:00|130025|129825|130025|129825|130031|129831|130024.5|129824.5|73
1676985300000|2023-02-21 13:15:00|130024|129824|130039.5|129839.5|130040|129840|130024|129824|52
1676985600000|2023-02-21 13:20:00|130039|129839|130058.5|129858.5|130061|129861|130039|129839|30
1676985900000|2023-02-21 13:25:00|130058|129858|130058|129858|130058|129858|130057.5|129857.5|5
1676986200000|2023-02-21 13:30:00|130058.5|129858.5|130058|129858|130058.5|129858.5|130056.5|129856.5|10
1676986500000|2023-02-21 13:35:00|130051|129851|130020|129820|130054.5|129854.5|130008.5|129808.5|57
1676986800000|2023-02-21 13:40:00|130020.5|129820.5|130095.5|129895.5|130095.5|129895.5|129975|129775|60
1676987100000|2023-02-21 13:45:00|130097.5|129897.5|130124.5|129924.5|130165.5|129965.5|130061.5|129861.5|110
1676987400000|2023-02-21 13:50:00|130124|129924|130072.5|129872.5|130126|129926|130060.5|129860.5|146
1676987700000|2023-02-21 13:55:00|130072|129872|130102.5|129902.5|130102.5|129902.5|130060.5|129860.5|82
1676988000000|2023-02-21 14:00:00|130103|129903|130087|129887|130107|129907|130086.5|129886.5|33
1676988300000|2023-02-21 14:05:00|130086.5|129886.5|130082.5|129882.5|130087|129887|130081.5|129881.5|8
1676988600000|2023-02-21 14:10:00|130083|129883|130095|129895|130097.5|129897.5|130082|129882|63
1676988900000|2023-02-21 14:15:00|130096|129896|130103|129903|130103.5|129903.5|130091.5|129891.5|27
1676989200000|2023-02-21 14:20:00|130102.5|129902.5|130082|129882|130163.5|129963.5|130080|129880|88
1676989500000|2023-02-21 14:25:00|130081.5|129881.5|130107.5|129907.5|130146|129946|130071.5|129871.5|53
1676989800000|2023-02-21 14:30:00|130106.5|129906.5|130073.5|129873.5|130108.5|129908.5|130058.5|129858.5|111
1676990100000|2023-02-21 14:35:00|130074|129874|130081|129881|130081|129881|130054|129854|61
1676990400000|2023-02-21 14:40:00|130080.5|129880.5|129966|129754|130081.5|129881.5|129962|129754|129
1676990700000|2023-02-21 14:45:00|129969|129753|130190|129990|130236.5|130036.5|129969|129749|257
1676991000000|2023-02-21 14:50:00|130188|129988|130266.5|130066.5|130266.5|130066.5|130185.5|129985.5|147
1676991300000|2023-02-21 14:55:00|130265.5|130065.5|130367.5|130167.5|130407|130207|130262|130062|148
1676991600000|2023-02-21 15:00:00|130371|130171|130308.5|130108.5|130389|130189|130245.5|130045.5|216
1676991900000|2023-02-21 15:05:00|130308|130108|130252.5|130052.5|130336|130136|130234|130034|101
1676992200000|2023-02-21 15:10:00|130250.5|130050.5|130288.5|130088.5|130288.5|130088.5|130235.5|130035.5|98
1676992500000|2023-02-21 15:15:00|130303.5|130103.5|130328.5|130128.5|130334.5|130134.5|130303.5|130103.5|104
1676992800000|2023-02-21 15:20:00|130332|130132|130304.5|130104.5|130335|130135|130302.5|130102.5|52
1676993100000|2023-02-21 15:25:00|130305|130105|130283|130083|130310.5|130110.5|130282|130082|93
1676993400000|2023-02-21 15:30:00|130282.5|130082.5|130139.5|129939.5|130282.5|130082.5|130110.5|129910.5|152
1676993700000|2023-02-21 15:35:00|130140|129940|130107.5|129907.5|130150|129950|130096.5|129896.5|70
1676994000000|2023-02-21 15:40:00|130064|129864|130139.5|129939.5|130140.5|129977|130014|129846.5|70
1676994300000|2023-02-21 15:45:00|130140.5|129940.5|130094|129894|130144|129944|130094|129894|91
1676994600000|2023-02-21 15:50:00|130093.5|129893.5|130134|129934|130134|129977|130075.5|129893|56
1676994900000|2023-02-21 15:55:00|130134.5|129934.5|130142|129942|130143.5|129943.5|130134|129934|43
1676995200000|2023-02-21 16:00:00|130143.5|129943.5|130159|130059|130159|130059|130063|129888.5|133
1676995500000|2023-02-21 16:05:00|130158.5|130058.5|130237|130037|130242.5|130066|130157.5|129992.5|74
1676995800000|2023-02-21 16:10:00|130237.5|130037.5|130234|130034|130250.5|130050.5|130198|129998|56
1676996100000|2023-02-21 16:15:00|130233.5|130033.5|130235.5|130035.5|130251.5|130051.5|130228.5|130028.5|21
1676996400000|2023-02-21 16:20:00|130236|130036|130180.5|129980.5|130237|130037|130162.5|129962.5|43
1676996700000|2023-02-21 16:25:00|130181|129981|130177|129977|130185.5|129985.5|130157|129957|64
1676997000000|2023-02-21 16:30:00|130176.5|129976.5|130194.5|129994.5|130195|129995|130164.5|129964.5|56
1676997300000|2023-02-21 16:35:00|130195|129995|130195|129995|130195.5|129995.5|130182|129982|22
1676997600000|2023-02-21 16:40:00|130194.5|129994.5|130194.5|129994.5|130195|129995|130193.5|129993.5|9
1676997900000|2023-02-21 16:45:00|130192.5|129992.5|130189|129989|130194|129994|130189|129989|19
1676998200000|2023-02-21 16:50:00|130189.5|129989.5|130216|130016|130251.5|130081.5|130154|129989.5|32
1676998500000|2023-02-21 16:55:00|130215.5|130015.5|130258|130058|130261.5|130110|130184|130015|86
1676998800000|2023-02-21 17:00:00|130258.5|130058.5|130294|130094|130296.5|130096.5|130258.5|130058.5|49
1676999100000|2023-02-21 17:05:00|130295.5|130095.5|130432|130232|130436|130236|130286|130095.5|97
1676999400000|2023-02-21 17:10:00|130433|130233|130462|130262|130462|130262|130416.5|130216.5|119
1676999700000|2023-02-21 17:15:00|130461.5|130261.5|130528.5|130328.5|130535.5|130335.5|130452.5|130252.5|93
1677000000000|2023-02-21 17:20:00|130528|130328|130561.5|130361.5|130613.5|130413.5|130476|130276|87
1677000300000|2023-02-21 17:25:00|130562|130362|130479|130279|130634.5|130434.5|130465.5|130265.5|125
1677000600000|2023-02-21 17:30:00|130478.5|130278.5|130502.5|130302.5|130503.5|130303.5|130478.5|130278.5|81
1677000900000|2023-02-21 17:35:00|130502|130302|130485.5|130285.5|130541.5|130341.5|130479|130279|87
1677001200000|2023-02-21 17:40:00|130485|130285|130515|130315|130516.5|130316.5|130485|130285|63
1677001500000|2023-02-21 17:45:00|130515.5|130315.5|130521.5|130321.5|130521.5|130321.5|130515|130315|10
1677001800000|2023-02-21 17:50:00|130518|130318|130506|130306|130518|130318|130503|130303|28
1677002100000|2023-02-21 17:55:00|130507|130307|130463|130263|130507|130307|130420|130220|75
1677002400000|2023-02-21 18:00:00|130456|130256|130464|130264|130464.5|130264.5|130452.5|130252.5|57
1677002700000|2023-02-21 18:05:00|130464.5|130264.5|130468.5|130268.5|130468.5|130268.5|130464|130264|16
1677003000000|2023-02-21 18:10:00|130469|130269|130544|130344|130546.5|130346.5|130465.5|130265.5|33
1677003300000|2023-02-21 18:15:00|130544.5|130344.5|130564.5|130364.5|130609|130409|130544|130344|223
1677003600000|2023-02-21 18:20:00|130563.5|130363.5|130576|130376|130576.5|130376.5|130560|130360|36
1677003900000|2023-02-21 18:25:00|130576.5|130376.5|130660|130460|130682.5|130482.5|130541.5|130376|31
1677004200000|2023-02-21 18:30:00|130659.5|130459.5|130682|130482|130706.5|130506.5|130647.5|130447.5|54
1677004500000|2023-02-21 18:35:00|130672.5|130472.5|130709.5|130509.5|130711|130511|130667|130467|55
1677004800000|2023-02-21 18:40:00|130712|130512|130730|130530|130741.5|130541.5|130712|130512|47
1677005100000|2023-02-21 18:45:00|130729|130529|130689.5|130489.5|130730|130530|130681|130481|27
1677005400000|2023-02-21 18:50:00|130690|130490|130734|130534|130735.5|130535.5|130690|130490|32
1677005700000|2023-02-21 18:55:00|130733|130533|130721.5|130521.5|130735.5|130535.5|130720|130520|36
1677006000000|2023-02-21 19:00:00|130720.5|130520.5|130782.5|130582.5|130784.5|130584.5|130717|130517|89
1677006300000|2023-02-21 19:05:00|130782|130582|130910|130710|130962|130762|130765|130565|197
1677006600000|2023-02-21 19:10:00|130908.5|130708.5|130801|130601|130908.5|130708.5|130771|130571|117
1677006900000|2023-02-21 19:15:00|130800.5|130600.5|130713|130513|130801|130601|130607.5|130407.5|120
1677007200000|2023-02-21 19:20:00|130713.5|130513.5|130732.5|130532.5|130735|130535|130694.5|130494.5|59
1677007500000|2023-02-21 19:25:00|130731.5|130531.5|130721.5|130521.5|130731.5|130531.5|130697.5|130497.5|104
1677007800000|2023-02-21 19:30:00|130722|130522|130710.5|130510.5|130722.5|130522.5|130686.5|130486.5|29
1677008100000|2023-02-21 19:35:00|130711|130511|130710.5|130510.5|130711|130511|130707|130507|6
1677008400000|2023-02-21 19:40:00|130683|130483|130660|130460|130683|130483|130652.5|130452.5|79
1677008700000|2023-02-21 19:45:00|130659.5|130459.5|130593|130393|130670.5|130470.5|130566.5|130366.5|64
1677009000000|2023-02-21 19:50:00|130593.5|130393.5|130606.5|130406.5|130607|130407|130593.5|130393.5|29
1677009300000|2023-02-21 19:55:00|130607|130407|130606|130406|130607.5|130407.5|130580|130380|20
1677009600000|2023-02-21 20:00:00|130605.5|130405.5|130605|130405|130607.5|130407.5|130593|130393|32
1677009900000|2023-02-21 20:05:00|130604.5|130404.5|130608.5|130408.5|130609.5|130409.5|130604.5|130404.5|12
1677010200000|2023-02-21 20:10:00|130608|130408|130607|130407|130608|130408|130605.5|130405.5|8
1677010500000|2023-02-21 20:15:00|130605.5|130405.5|130612.5|130412.5|130612.5|130412.5|130600|130400|14
1677010800000|2023-02-21 20:20:00|130613|130413|130609.5|130409.5|130613|130413|130609.5|130409.5|8
1677011100000|2023-02-21 20:25:00|130602.5|130402.5|130610|130410|130610|130410|130602.5|130402.5|2
1677011400000|2023-02-21 20:30:00|130602.5|130402.5|130554|130354|130602.5|130402.5|130495|130295|118
1677011700000|2023-02-21 20:35:00|130554.5|130354.5|130592.5|130392.5|130592.5|130392.5|130554|130354|31
1677012000000|2023-02-21 20:40:00|130592|130392|130590|130390|130592.5|130392.5|130587.5|130387.5|9
1677012300000|2023-02-21 20:45:00|130586|130386|130577|130377|130586|130386|130577|130377|24
1677012600000|2023-02-21 20:50:00|130577.5|130377.5|130577|130377|130577.5|130377.5|130569.5|130369.5|35
1677012900000|2023-02-21 20:55:00|130577.5|130377.5|131237|130877|131237|130877|130574.5|130374.5|29
1677024000000|2023-02-22 00:00:00|130595|130235|130494|130294|130643.5|130354.5|130363.5|130163.5|359
1677024300000|2023-02-22 00:05:00|130491|130291|130433|130333|130590.5|130459.5|130394|130278.5|494
1677024600000|2023-02-22 00:10:00|130436|130336|130418|130318|130466|130366|130407|130307|317
1677024900000|2023-02-22 00:15:00|130418.5|130318.5|130316.5|130216.5|130418.5|130318.5|130281|130181|494
1677025200000|2023-02-22 00:20:00|130318.5|130218.5|130305|130205|130356.5|130256.5|130296.5|130196.5|433
1677025500000|2023-02-22 00:25:00|130305.5|130205.5|130317|130217|130378.5|130278.5|130305.5|130205.5|384
1677025800000|2023-02-22 00:30:00|130316|130216|130355|130255|130367|130267|130306.5|130206.5|359
1677026100000|2023-02-22 00:35:00|130354|130254|130327.5|130227.5|130402|130302|130321.5|130221.5|342
1677026400000|2023-02-22 00:40:00|130325.5|130225.5|130312|130212|130326|130226|130287|130187|230
1677026700000|2023-02-22 00:45:00|130312.5|130212.5|130226.5|130126.5|130315|130215|130226.5|130126.5|354
1677027000000|2023-02-22 00:50:00|130225|130125|130259|130159|130310.5|130210.5|130224.5|130124.5|327
1677027300000|2023-02-22 00:55:00|130262|130162|130277.5|130177.5|130341.5|130241.5|130259.5|130159.5|328
1677027600000|2023-02-22 01:00:00|130283.5|130183.5|130265|130165|130290.5|130190.5|130205|130105|465
1677027900000|2023-02-22 01:05:00|130264.5|130164.5|130162|130062|130301|130201|130144.5|130044.5|516
1677028200000|2023-02-22 01:10:00|130162.5|130062.5|130164|130064|130231|130131|130155.5|130055.5|359
1677028500000|2023-02-22 01:15:00|130163.5|130063.5|130172|130072|130185|130085|130101|130001|352
1677028800000|2023-02-22 01:20:00|130182|130082|130107.5|130007.5|130192.5|130092.5|130052|129952|380
1677029100000|2023-02-22 01:25:00|130103.5|130003.5|130053.5|129953.5|130107.5|130007.5|130046|129946|270
1677029400000|2023-02-22 01:30:00|130054.5|129954.5|130101.5|130001.5|130137|130037|129987|129887|490
1677029700000|2023-02-22 01:35:00|130102.5|130002.5|130123|130023|130144.5|130044.5|130089.5|129989.5|415
1677030000000|2023-02-22 01:40:00|130123.5|130023.5|130137.5|130037.5|130174|130074|130105.5|130005.5|281
1677030300000|2023-02-22 01:45:00|130137|130037|130237|130137|130240|130140|130122|130022|455
1677030600000|2023-02-22 01:50:00|130236.5|130136.5|130233|130133|130275|130175|130173.5|130073.5|474
1677030900000|2023-02-22 01:55:00|130232.5|130132.5|130283.5|130183.5|130294.5|130194.5|130217|130117|481
1677031200000|2023-02-22 02:00:00|130284|130184|130276.5|130176.5|130293|130193|130225|130125|393
1677031500000|2023-02-22 02:05:00|130279|130179|130324.5|130224.5|130336.5|130236.5|130270.5|130170.5|461
1677031800000|2023-02-22 02:10:00|130327.5|130227.5|130387.5|130287.5|130408|130308|130317|130217|370
1677032100000|2023-02-22 02:15:00|130388|130288|130404|130304|130434.5|130334.5|130359|130259|353
1677032400000|2023-02-22 02:20:00|130403|130303|130339|130239|130407.5|130307.5|130338.5|130238.5|509
1677032700000|2023-02-22 02:25:00|130335|130235|130361.5|130261.5|130380|130280|130274|130174|441
1677033000000|2023-02-22 02:30:00|130363|130263|130341|130241|130374.5|130274.5|130321.5|130221.5|310
1677033300000|2023-02-22 02:35:00|130340|130240|130287.5|130187.5|130340.5|130240.5|130274|130174|258
1677033600000|2023-02-22 02:40:00|130287|130187|130156.5|130056.5|130287|130187|130112.5|130012.5|447
1677033900000|2023-02-22 02:45:00|130155.5|130055.5|130109.5|130009.5|130184|130084|130107|130007|473
1677034200000|2023-02-22 02:50:00|130107.5|130007.5|130178.5|130078.5|130189|130089|130107.5|130007.5|343
1677034500000|2023-02-22 02:55:00|130179|130079|130210.5|130110.5|130256|130156|130178.5|130078.5|352
1677034800000|2023-02-22 03:00:00|130210|130110|130139|130039|130230.5|130130.5|130137|130037|167
1677035100000|2023-02-22 03:05:00|130137|130037|130217.5|130117.5|130223.5|130123.5|130122|130022|290
1677035400000|2023-02-22 03:10:00|130216.5|130116.5|130212|130112|130234.5|130134.5|130191|130091|287
1677035700000|2023-02-22 03:15:00|130212.5|130112.5|130183|130083|130216|130116|130136|130036|357
1677036000000|2023-02-22 03:20:00|130182|130082|130187|130087|130195|130095|130164|130064|208
1677036300000|2023-02-22 03:25:00|130191.5|130091.5|130239.5|130139.5|130239.5|130139.5|130190.5|130090.5|353
1677036600000|2023-02-22 03:30:00|130240|130140|130271|130171|130273.5|130173.5|130220|130120|313
1677036900000|2023-02-22 03:35:00|130272|130172|130264|130164|130278|130178|130243.5|130143.5|208
1677037200000|2023-02-22 03:40:00|130263.5|130163.5|130271|130171|130280|130180|130259|130159|132
1677037500000|2023-02-22 03:45:00|130274|130174|130326|130226|130351.5|130251.5|130251|130151|229
1677037800000|2023-02-22 03:50:00|130325.5|130225.5|130336.5|130236.5|130348.5|130248.5|130325|130225|119
1677038100000|2023-02-22 03:55:00|130338|130238|130227|130127|130350|130250|130227|130127|198
1677038400000|2023-02-22 04:00:00|130222|130122|130277|130177|130277.5|130177.5|130218.5|130118.5|197
1677038700000|2023-02-22 04:05:00|130275|130175|130267|130167|130302.5|130202.5|130180|130080|369
1677039000000|2023-02-22 04:10:00|130265.5|130165.5|130318.5|130218.5|130324.5|130224.5|130261|130161|248
1677039300000|2023-02-22 04:15:00|130319|130219|130378.5|130278.5|130392.5|130292.5|130315.5|130215.5|208
1677039600000|2023-02-22 04:20:00|130378|130278|130379|130279|130390|130290|130367|130267|232
1677039900000|2023-02-22 04:25:00|130389|130289|130333|130233|130398.5|130298.5|130293.5|130193.5|290
1677040200000|2023-02-22 04:30:00|130333.5|130233.5|130323.5|130223.5|130349|130249|130314.5|130214.5|306
1677040500000|2023-02-22 04:35:00|130322.5|130222.5|130292|130192|130327|130227|130278|130178|271
1677040800000|2023-02-22 04:40:00|130291.5|130191.5|130290.5|130190.5|130313.5|130213.5|130273.5|130173.5|130
1677041100000|2023-02-22 04:45:00|130289.5|130189.5|130281.5|130181.5|130293|130193|130251|130151|203
1677041400000|2023-02-22 04:50:00|130284|130184|130326|130226|130362|130262|130283|130183|259
1677041700000|2023-02-22 04:55:00|130326.5|130226.5|130347.5|130247.5|130369.5|130269.5|130326.5|130226.5|210
1677042000000|2023-02-22 05:00:00|130348.5|130248.5|130353.5|130253.5|130364|130264|130320.5|130220.5|207
1677042300000|2023-02-22 05:05:00|130353|130253|130306|130206|130368.5|130268.5|130293.5|130193.5|287
1677042600000|2023-02-22 05:10:00|130305.5|130205.5|130329.5|130229.5|130330.5|130230.5|130287.5|130187.5|216
1677042900000|2023-02-22 05:15:00|130328.5|130228.5|130359|130259|130375|130275|130328|130228|112
1677043200000|2023-02-22 05:20:00|130358.5|130258.5|130366.5|130266.5|130399|130299|130347.5|130247.5|154
1677043500000|2023-02-22 05:25:00|130365|130265|130365.5|130265.5|130396|130296|130347.5|130247.5|177
1677043800000|2023-02-22 05:30:00|130369|130269|130395.5|130295.5|130395.5|130295.5|130363|130263|158
1677044100000|2023-02-22 05:35:00|130400|130300|130365.5|130265.5|130418|130318|130355|130255|202
1677044400000|2023-02-22 05:40:00|130365|130265|130282|130182|130387.5|130287.5|130281|130181|237
1677044700000|2023-02-22 05:45:00|130281|130181|130245|130145|130323|130223|130228.5|130128.5|353
1677045000000|2023-02-22 05:50:00|130246|130146|130206.5|130106.5|130247|130147|130184|130084|425
1677045300000|2023-02-22 05:55:00|130205.5|130105.5|130248|130148|130270.5|130170.5|130173|130073|334
1677045600000|2023-02-22 06:00:00|130247|130147|130317|130217|130348|130248|130245.5|130145.5|298
1677045900000|2023-02-22 06:05:00|130316.5|130216.5|130298.5|130198.5|130326.5|130226.5|130262.5|130162.5|448
1677046200000|2023-02-22 06:10:00|130298|130198|130311|130211|130332.5|130232.5|130232.5|130132.5|378
1677046500000|2023-02-22 06:15:00|130310|130210|130334|130234|130345.5|130245.5|130309|130209|247
1677046800000|2023-02-22 06:20:00|130329|130229|130314.5|130214.5|130330.5|130230.5|130300.5|130200.5|217
1677047100000|2023-02-22 06:25:00|130315|130215|130440|130340|130449|130349|130312.5|130212.5|284
1677047400000|2023-02-22 06:30:00|130438|130338|130511|130411|130531.5|130431.5|130418|130318|204
1677047700000|2023-02-22 06:35:00|130497|130397|130521.5|130421.5|130523.5|130423.5|130486|130386|33
1677048000000|2023-02-22 06:40:00|130517.5|130417.5|130511.5|130411.5|130529|130429|130491.5|130391.5|52
1677048300000|2023-02-22 06:45:00|130512.5|130412.5|130563.5|130463.5|130569.5|130469.5|130512.5|130412.5|67
1677048600000|2023-02-22 06:50:00|130568.5|130468.5|130459.5|130359.5|130568.5|130468.5|130459|130359|57
1677048900000|2023-02-22 06:55:00|130465|130365|130475.5|130375.5|130487.5|130387.5|130459.5|130359.5|61
1677049200000|2023-02-22 07:00:00|130470|130370|130388.5|130188.5|130480.5|130372|130388.5|130188.5|112
1677049500000|2023-02-22 07:05:00|130383|130183|130469.5|130269.5|130469.5|130269.5|130378|130178|142
1677049800000|2023-02-22 07:10:00|130465.5|130265.5|130474.5|130274.5|130533|130333|130436.5|130236.5|106
1677050100000|2023-02-22 07:15:00|130474|130274|130515|130315|130556.5|130412|130473|130273|86
1677050400000|2023-02-22 07:20:00|130515.5|130315.5|130511|130311|130536|130336|130482.5|130282.5|166
1677050700000|2023-02-22 07:25:00|130511.5|130311.5|130485.5|130285.5|130542|130354|130454|130276.5|156
1677051000000|2023-02-22 07:30:00|130486.5|130286.5|130378.5|130178.5|130491|130291|130369.5|130169.5|134
1677051300000|2023-02-22 07:35:00|130379.5|130179.5|130308.5|130108.5|130379.5|130179.5|130279.5|130079.5|96
1677051600000|2023-02-22 07:40:00|130312.5|130112.5|130359|130159|130368.5|130168.5|130274.5|130074.5|115
1677051900000|2023-02-22 07:45:00|130361.5|130161.5|130373.5|130173.5|130409|130209|130351.5|130151.5|216
1677052200000|2023-02-22 07:50:00|130375|130175|130387|130187|130387|130222.5|130322.5|130154.5|69
1677052500000|2023-02-22 07:55:00|130386.5|130186.5|130420.5|130220.5|130449|130249|130386.5|130186.5|112
1677052800000|2023-02-22 08:00:00|130421|130221|130393|130293|130464.5|130295|130347|130190.5|120
1677053100000|2023-02-22 08:05:00|130392|130292|130428.5|130228.5|130450.5|130297|130355|130215|214
1677053400000|2023-02-22 08:10:00|130428|130228|130349.5|130149.5|130454.5|130254.5|130288|130144|286
1677053700000|2023-02-22 08:15:00|130347.5|130147.5|130374.5|130174.5|130375|130175|130319.5|130119.5|171
1677054000000|2023-02-22 08:20:00|130375.5|130175.5|130407|130207|130410.5|130210.5|130371.5|130171.5|36
1677054300000|2023-02-22 08:25:00|130406.5|130206.5|130479.5|130279.5|130479.5|130279.5|130405.5|130205.5|49
1677054600000|2023-02-22 08:30:00|130480|130280|130533.5|130333.5|130580.5|130380.5|130480|130280|50
1677054900000|2023-02-22 08:35:00|130534|130334|130564.5|130464.5|130597.5|130466|130524.5|130324.5|64
1677055200000|2023-02-22 08:40:00|130564|130464|130594.5|130494.5|130659|130542|130551.5|130418.5|114
1677055500000|2023-02-22 08:45:00|130593.5|130493.5|130577.5|130377.5|130622|130498.5|130534.5|130377|87
1677055800000|2023-02-22 08:50:00|130579|130379|130578.5|130378.5|130595|130395|130528.5|130328.5|71
1677056100000|2023-02-22 08:55:00|130578|130378|130641.5|130441.5|130642.5|130442.5|130578|130378|58
1677056400000|2023-02-22 09:00:00|130642|130442|130658.5|130558.5|130660|130560|130591|130437.5|44
1677056700000|2023-02-22 09:05:00|130659|130559|130534|130334|130662.5|130559|130533.5|130333.5|118
1677057000000|2023-02-22 09:10:00|130534.5|130334.5|130539|130339|130552.5|130352.5|130528|130328|56
1677057300000|2023-02-22 09:15:00|130539.5|130339.5|130535|130335|130621|130421|130535|130335|90
1677057600000|2023-02-22 09:20:00|130535.5|130335.5|130454.5|130254.5|130536|130336|130424|130224|67
1677057900000|2023-02-22 09:25:00|130454|130254|130538.5|130338.5|130539.5|130339.5|130453|130253|40
1677058200000|2023-02-22 09:30:00|130539|130339|130599|130399|130626|130439.5|130523|130338.5|98
1677058500000|2023-02-22 09:35:00|130599.5|130399.5|130589.5|130389.5|130610.5|130462|130536|130389|58
1677058800000|2023-02-22 09:40:00|130590|130390|130527|130327|130590|130390|130527|130327|50
1677059100000|2023-02-22 09:45:00|130527.5|130327.5|130500.5|130300.5|130527.5|130391.5|130457.5|130299.5|38
1677059400000|2023-02-22 09:50:00|130499|130299|130511|130311|130511|130311|130486.5|130286.5|65
1677059700000|2023-02-22 09:55:00|130521.5|130321.5|130487.5|130387.5|130542|130387.5|130457|130308|57
1677060000000|2023-02-22 10:00:00|130488|130388|130567.5|130367.5|130569|130422.5|130487.5|130366.5|52
1677060300000|2023-02-22 10:05:00|130571.5|130371.5|130566|130366|130572|130372|130559.5|130359.5|18
1677060600000|2023-02-22 10:10:00|130567.5|130367.5|130581.5|130381.5|130581.5|130381.5|130563.5|130363.5|19
1677060900000|2023-02-22 10:15:00|130574|130374|130471|130271|130574|130374|130462.5|130262.5|93
1677061200000|2023-02-22 10:20:00|130472|130272|130488|130288|130520|130320|130469.5|130269.5|90
1677061500000|2023-02-22 10:25:00|130488.5|130288.5|130480.5|130280.5|130504|130304|130475.5|130275.5|58
1677061800000|2023-02-22 10:30:00|130483.5|130283.5|130466.5|130266.5|130485.5|130285.5|130452|130252|40
1677062100000|2023-02-22 10:35:00|130466|130266|130451.5|130251.5|130467.5|130267.5|130451|130251|73
1677062400000|2023-02-22 10:40:00|130452|130252|130438|130238|130455|130255|130421|130221|67
1677062700000|2023-02-22 10:45:00|130437.5|130237.5|130441|130241|130444|130244|130437.5|130237.5|20
1677063000000|2023-02-22 10:50:00|130451.5|130251.5|130428.5|130228.5|130455.5|130255.5|130428|130228|44
1677063300000|2023-02-22 10:55:00|130429|130229|130454.5|130254.5|130459.5|130259.5|130429|130229|75
1677063600000|2023-02-22 11:00:00|130454|130254|130562.5|130362.5|130582|130431.5|130408.5|130249|100
1677063900000|2023-02-22 11:05:00|130563.5|130363.5|130523|130323|130564|130364|130523|130323|36
1677064200000|2023-02-22 11:10:00|130516.5|130316.5|130456|130256|130516.5|130316.5|130449|130249|79
1677064500000|2023-02-22 11:15:00|130455|130255|130465.5|130265.5|130465.5|130265.5|130448.5|130248.5|39
1677064800000|2023-02-22 11:20:00|130466|130266|130464.5|130264.5|130467|130267|130464|130264|29
1677065100000|2023-02-22 11:25:00|130465|130265|130465.5|130265.5|130466.5|130266.5|130464.5|130264.5|23
1677065400000|2023-02-22 11:30:00|130464|130264|130462.5|130262.5|130464|130264|130459|130259|26
1677065700000|2023-02-22 11:35:00|130461|130261|130460.5|130260.5|130461|130261|130453|130253|48
1677066000000|2023-02-22 11:40:00|130460|130260|130462|130262|130466.5|130266.5|130459|130259|27
1677066300000|2023-02-22 11:45:00|130463|130263|130461.5|130261.5|130464.5|130264.5|130461.5|130261.5|4
1677066600000|2023-02-22 11:50:00|130460.5|130260.5|130452.5|130252.5|130464.5|130264.5|130441.5|130241.5|63
1677066900000|2023-02-22 11:55:00|130453|130253|130397|130197|130454|130254|130397|130197|65
1677067200000|2023-02-22 12:00:00|130397.5|130197.5|130406.5|130206.5|130418|130218|130395.5|130195.5|82
1677067500000|2023-02-22 12:05:00|130407|130207|130388|130188|130422|130222|130370.5|130170.5|120
1677067800000|2023-02-22 12:10:00|130386.5|130186.5|130369.5|130169.5|130412.5|130212.5|130356.5|130156.5|222
1677068100000|2023-02-22 12:15:00|130370|130170|130387.5|130187.5|130391.5|130191.5|130370|130170|37
1677068400000|2023-02-22 12:20:00|130388|130188|130254|130054|130388|130188|130228.5|130028.5|197
1677068700000|2023-02-22 12:25:00|130253.5|130053.5|130194.5|129994.5|130253.5|130053.5|130175|129975|124
1677069000000|2023-02-22 12:30:00|130194|129994|130121|129921|130194|129994|130090|129890|127
1677069300000|2023-02-22 12:35:00|130123.5|129923.5|130096|129996|130159.5|130023.5|130060|129860|156
1677069600000|2023-02-22 12:40:00|130095.5|129995.5|130157.5|129957.5|130157.5|129995.5|130086.5|129904|174
1677069900000|2023-02-22 12:45:00|130155|129955|130165.5|129965.5|130170|130019.5|130114|129955|66
1677070200000|2023-02-22 12:50:00|130166|129966|130238|130038|130240.5|130040.5|130164|129964|62
1677070500000|2023-02-22 12:55:00|130238.5|130038.5|130259.5|130059.5|130274|130113|130166.5|130035.5|76
1677070800000|2023-02-22 13:00:00|130259|130059|130265.5|130065.5|130359.5|130159.5|130258.5|130058.5|102
1677071100000|2023-02-22 13:05:00|130259|130059|130263.5|130063.5|130269.5|130069.5|130252|130052|33
1677071400000|2023-02-22 13:10:00|130264|130064|130255.5|130055.5|130268|130068|130255.5|130055.5|21
1677071700000|2023-02-22 13:15:00|130237.5|130037.5|130201|130001|130241.5|130041.5|130172.5|129972.5|46
1677072000000|2023-02-22 13:20:00|130202|130002|130204|130004|130220|130020|130202|130002|69
1677072300000|2023-02-22 13:25:00|130203.5|130003.5|130231|130031|130231|130031|130202|130002|29
1677072600000|2023-02-22 13:30:00|130228|130028|130236|130036|130242|130042|130214.5|130014.5|55
1677072900000|2023-02-22 13:35:00|130235.5|130035.5|130254.5|130054.5|130255|130055|130228|130028|45
1677073200000|2023-02-22 13:40:00|130254|130054|130278.5|130078.5|130282|130082|130252|130052|38
1677073500000|2023-02-22 13:45:00|130279|130079|130330|130130|130385.5|130185.5|130258.5|130078.5|60
1677073800000|2023-02-22 13:50:00|130331|130131|130303|130103|130331|130131|130303|130103|24
1677074100000|2023-02-22 13:55:00|130302.5|130102.5|130303.5|130103.5|130308.5|130108.5|130228.5|130028.5|69
1677074400000|2023-02-22 14:00:00|130298.5|130098.5|130273|130073|130302|130102|130258|130058|57
1677074700000|2023-02-22 14:05:00|130272.5|130072.5|130290.5|130090.5|130290.5|130090.5|130261.5|130061.5|32
1677075000000|2023-02-22 14:10:00|130290|130090|130289|130089|130290.5|130090.5|130287.5|130087.5|13
1677075300000|2023-02-22 14:15:00|130288|130088|130288|130088|130361.5|130161.5|130270|130070|26
1677075600000|2023-02-22 14:20:00|130288.5|130088.5|130290|130090|130294|130094|130287.5|130087.5|24
1677075900000|2023-02-22 14:25:00|130289|130089|130264.5|130064.5|130353|130153|130249|130049|103
1677076200000|2023-02-22 14:30:00|130264|130064|130224.5|130024.5|130264|130064|130224.5|130024.5|87
1677076500000|2023-02-22 14:35:00|130228|130028|130227|130027|130247.5|130047.5|130224.5|130024.5|67
1677076800000|2023-02-22 14:40:00|130226|130026|130170|129970|130231|130031|130168.5|129968.5|90
1677077100000|2023-02-22 14:45:00|130169|129969|130052.5|129852.5|130174.5|129974.5|130041.5|129841.5|144
1677077400000|2023-02-22 14:50:00|130050|129850|130116|129916|130130|129930|130050|129850|117
1677077700000|2023-02-22 14:55:00|130115.5|129915.5|130208|129950|130217|129958|130088.5|129888.5|155
1677078000000|2023-02-22 15:00:00|130207|129953|130126.5|129926.5|130213|129979|130124|129915|185
1677078300000|2023-02-22 15:05:00|130127|129927|130151|129951|130168|129968|130122.5|129922.5|135
1677078600000|2023-02-22 15:10:00|130150.5|129950.5|130221.5|130021.5|130255|130055|130150.5|129950.5|178
1677078900000|2023-02-22 15:15:00|130221|130021|130226|130026|130226|130026|130209.5|130009.5|44
1677079200000|2023-02-22 15:20:00|130225.5|130025.5|130144|129944|130225.5|130025.5|130144|129944|53
1677079500000|2023-02-22 15:25:00|130143.5|129943.5|130094|129894|130160|129960|130065.5|129865.5|120
1677079800000|2023-02-22 15:30:00|130093.5|129893.5|130172.5|129972.5|130199|129999|130091|129891|141
1677080100000|2023-02-22 15:35:00|130173|129973|130150.5|129950.5|130176|129976|130135|129935|120
1677080400000|2023-02-22 15:40:00|130151|129951|130138|129938|130199.5|129999.5|130136.5|129936.5|80
1677080700000|2023-02-22 15:45:00|130138.5|129938.5|130093.5|129893.5|130138.5|129938.5|130088|129888|98
1677081000000|2023-02-22 15:50:00|130094|129894|130174|129974|130189.5|129989.5|130082|129882|220
1677081300000|2023-02-22 15:55:00|130173.5|129973.5|130249.5|130049.5|130251|130051|130142.5|129942.5|138
1677081600000|2023-02-22 16:00:00|130250|130050|130104|129904|130250|130050|130084.5|129884.5|147
1677081900000|2023-02-22 16:05:00|130103.5|129903.5|130141|129941|130148.5|129948.5|130103.5|129903.5|109
1677082200000|2023-02-22 16:10:00|130140.5|129940.5|130215.5|130015.5|130224|130024|130128|129928|135
1677082500000|2023-02-22 16:15:00|130216|130016|130204|130004|130224|130024|130203.5|130003.5|56
1677082800000|2023-02-22 16:20:00|130181.5|129981.5|130163|129963|130181.5|129981.5|130146.5|129946.5|116
1677083100000|2023-02-22 16:25:00|130163.5|129963.5|130200.5|130000.5|130200.5|130000.5|130162|129962|97
1677083400000|2023-02-22 16:30:00|130201|130001|130185.5|129985.5|130208|130008|130180.5|129980.5|101
1677083700000|2023-02-22 16:35:00|130183|129983|130176|129976|130192|129992|130161.5|129961.5|551
1677084000000|2023-02-22 16:40:00|130173.5|129973.5|130167.5|129967.5|130182.5|129982.5|130164|129964|321
1677084300000|2023-02-22 16:45:00|130166|129966|130162|129962|130171.5|129971.5|130162|129962|46
1677084600000|2023-02-22 16:50:00|130165.5|129965.5|130168.5|129968.5|130175.5|129975.5|130162.5|129962.5|124
1677084900000|2023-02-22 16:55:00|130170.5|129970.5|130181|129981|130183.5|129983.5|130170.5|129970.5|23
1677085200000|2023-02-22 17:00:00|130181.5|129981.5|130209.5|130009.5|130210|130010|130179|129979|29
1677085500000|2023-02-22 17:05:00|130210|130010|130214.5|130014.5|130214.5|130014.5|130209.5|130009.5|7
1677085800000|2023-02-22 17:10:00|130215|130015|130241|130041|130241.5|130041.5|130215|130015|26
1677086100000|2023-02-22 17:15:00|130241.5|130041.5|130205.5|130005.5|130242.5|130042.5|130200.5|130000.5|58
1677086400000|2023-02-22 17:20:00|130206.5|130006.5|130158.5|129958.5|130206.5|130006.5|130156|129956|260
1677086700000|2023-02-22 17:25:00|130160.5|129960.5|130126|129926|130160.5|129960.5|130122|129922|95
1677087000000|2023-02-22 17:30:00|130125.5|129925.5|130082.5|129882.5|130128|129928|130072.5|129872.5|63
1677087300000|2023-02-22 17:35:00|130083.5|129883.5|130083|129883|130085|129885|130081.5|129881.5|12
1677087600000|2023-02-22 17:40:00|130073|129873|130072|129872|130073|129873|130071.5|129871.5|4
1677087900000|2023-02-22 17:45:00|130068.5|129868.5|130050.5|129850.5|130068.5|129868.5|130041|129841|66
1677088200000|2023-02-22 17:50:00|130051|129851|130016.5|129816.5|130051|129851|130014|129814|21
1677088500000|2023-02-22 17:55:00|130017|129817|130070|129870|130070|129870|130017|129817|79
1677088800000|2023-02-22 18:00:00|130069.5|129869.5|130053.5|129853.5|130075|129875|130052.5|129852.5|64
1677089100000|2023-02-22 18:05:00|130054|129854|130035|129835|130054.5|129854.5|130035|129835|22
1677089400000|2023-02-22 18:10:00|130034|129834|130020|129820|130035|129835|130017|129817|18
1677089700000|2023-02-22 18:15:00|130021|129821|129966.5|129766.5|130021|129821|129960|129760|69
1677090000000|2023-02-22 18:20:00|129958.5|129758.5|129904.5|129704.5|129978.5|129778.5|129898|129698|77
1677090300000|2023-02-22 18:25:00|129905|129705|129912|129712|129912|129712|129893|129693|74
1677090600000|2023-02-22 18:30:00|129913.5|129713.5|129941.5|129741.5|129946|129746|129909|129709|103
1677090900000|2023-02-22 18:35:00|129975.5|129775.5|129894.5|129694.5|130001.5|129801.5|129854.5|129654.5|80
1677091200000|2023-02-22 18:40:00|129880.5|129680.5|129885.5|129685.5|129889.5|129689.5|129876.5|129676.5|43
1677091500000|2023-02-22 18:45:00|129884.5|129684.5|129891.5|129691.5|129893|129693|129883.5|129683.5|48
1677091800000|2023-02-22 18:50:00|129890.5|129690.5|129966|129766|129968.5|129768.5|129890.5|129690.5|105
1677092100000|2023-02-22 18:55:00|129967|129765|129799|129439|130040|129766|129799|129439|79
1677092400000|2023-02-22 19:00:00|130060|129700|129906.5|129706.5|130062.5|129841|129849.5|129573.5|303
1677092700000|2023-02-22 19:05:00|129885.5|129685.5|129960|129741|129973|129773|129849|129649|257
1677093000000|2023-02-22 19:10:00|129986|129771|130141.5|129941.5|130198|129950|129903|129703|326
1677093300000|2023-02-22 19:15:00|130142|129942|130168.5|129968.5|130293|130093|130141.5|129941.5|278
1677093600000|2023-02-22 19:20:00|130168|129968|130223|130023|130238|130038|130073|129873|206
1677093900000|2023-02-22 19:25:00|130208|130008|130237|130037|130296|130096|130205|130005|99
1677094200000|2023-02-22 19:30:00|130237.5|130037.5|130307|130107|130307|130107|130237.5|130037.5|93
1677094500000|2023-02-22 19:35:00|130306.5|130106.5|130287|130087|130323|130123|130285|130085|73
1677094800000|2023-02-22 19:40:00|130286.5|130086.5|130327|130127|130329|130129|130286.5|130086.5|59
1677095100000|2023-02-22 19:45:00|130328.5|130128.5|130260|129988|130330.5|130130.5|130249|129987|127
1677095400000|2023-02-22 19:50:00|130261|129986|130219|129992|130294|129998|130215|129954|140
1677095700000|2023-02-22 19:55:00|130231|130005|130236.5|130036.5|130240|130040|130224|130004|83
1677096000000|2023-02-22 20:00:00|130237.5|130037.5|130318.5|130118.5|130345|130145|130234.5|130034.5|79
1677096300000|2023-02-22 20:05:00|130317.5|130117.5|130347|130147|130347.5|130147.5|130316.5|130116.5|62
1677096600000|2023-02-22 20:10:00|130348|130148|130346.5|130146.5|130348|130148|130346.5|130146.5|10
1677096900000|2023-02-22 20:15:00|130347|130147|130346.5|130146.5|130347|130147|130346.5|130146.5|2
1677097200000|2023-02-22 20:20:00|130345.5|130145.5|130344.5|130144.5|130345.5|130145.5|130341.5|130141.5|4
1677097500000|2023-02-22 20:25:00|130338|130138|130299|130076|130339.5|130139.5|130279|130044|49
1677097800000|2023-02-22 20:30:00|130300|130075|130312|130112|130325|130112|130300|130069|49
1677098100000|2023-02-22 20:35:00|130312.5|130112.5|130313.5|130113.5|130326|130126|130309.5|130109.5|39
1677098400000|2023-02-22 20:40:00|130314|130114|130312.5|130112.5|130314.5|130114.5|130308|130108|22
1677098700000|2023-02-22 20:45:00|130312|130112|130312|130112|130312|130112|130312|130112|1
1677099000000|2023-02-22 20:50:00|130320.5|130120.5|130320|130120|130321.5|130121.5|130319.5|130119.5|23
1677099300000|2023-02-22 20:55:00|130319|130119|130314.5|130114.5|130319|130119|130308.5|130108.5|30
1677110400000|2023-02-23 00:00:00|130277.5|129917.5|130286|130086|130349|130104|130209.5|129910|421
1677110700000|2023-02-23 00:05:00|130290|130090|130361.5|130261.5|130362.5|130262.5|130212.5|130055.5|360
1677111000000|2023-02-23 00:10:00|130368|130268|130285|130185|130400|130300|130271|130171|419
1677111300000|2023-02-23 00:15:00|130290|130190|130334.5|130234.5|130347|130234.5|130256.5|130147|258
1677111600000|2023-02-23 00:20:00|130330.5|130230.5|130301.5|130201.5|130336|130236|130272|130172|300
1677111900000|2023-02-23 00:25:00|130302.5|130202.5|130385|130185|130395|130214.5|130265.5|130146.5|400
1677112200000|2023-02-23 00:30:00|130383.5|130183.5|130375.5|130175.5|130403.5|130239|130332|130162.5|457
1677112500000|2023-02-23 00:35:00|130377|130177|130397|130197|130456.5|130261|130361|130167.5|524
1677112800000|2023-02-23 00:40:00|130397.5|130197.5|130437|130237|130484.5|130313|130355.5|130171.5|455
1677113100000|2023-02-23 00:45:00|130437.5|130237.5|130435.5|130235.5|130442.5|130289|130359.5|130217|476
1677113400000|2023-02-23 00:50:00|130437.5|130237.5|130473.5|130373.5|130487.5|130387.5|130369|130237.5|446
1677113700000|2023-02-23 00:55:00|130470.5|130370.5|130390.5|130290.5|130497|130397|130366|130266|467
1677114000000|2023-02-23 01:00:00|130394|130294|130495|130395|130505|130405|130391.5|130291.5|336
1677114300000|2023-02-23 01:05:00|130494.5|130394.5|130472|130372|130512|130412|130462.5|130362.5|239
1677114600000|2023-02-23 01:10:00|130472.5|130372.5|130439.5|130339.5|130474|130374|130417.5|130317.5|354
1677114900000|2023-02-23 01:15:00|130439|130339|130387|130287|130472|130372|130387|130287|403
1677115200000|2023-02-23 01:20:00|130380|130280|130327.5|130227.5|130380|130280|130303|130203|516
1677115500000|2023-02-23 01:25:00|130326.5|130226.5|130271.5|130171.5|130338.5|130238.5|130267.5|130167.5|308
1677115800000|2023-02-23 01:30:00|130275.5|130175.5|130051.5|129951.5|130277.5|130177.5|130045.5|129945.5|567
1677116100000|2023-02-23 01:35:00|130052|129952|130132|130032|130139.5|130039.5|129981.5|129881.5|537
1677116400000|2023-02-23 01:40:00|130128|130028|130059|129959|130137.5|130037.5|130059|129959|378
1677116700000|2023-02-23 01:45:00|130058.5|129958.5|130065.5|129965.5|130090.5|129990.5|129978.5|129878.5|400
1677117000000|2023-02-23 01:50:00|130066|129966|130111|130011|130121|130021|130009.5|129909.5|431
1677117300000|2023-02-23 01:55:00|130108|130008|130126.5|130026.5|130156|130056|130102|130002|378
1677117600000|2023-02-23 02:00:00|130125.5|130025.5|130228|130128|130234.5|130134.5|130095|129995|502
1677117900000|2023-02-23 02:05:00|130228.5|130128.5|130183|130083|130253.5|130153.5|130169|130069|379
1677118200000|2023-02-23 02:10:00|130183.5|130083.5|130155.5|130055.5|130186|130086|130130|130030|271
1677118500000|2023-02-23 02:15:00|130155|130055|129925.5|129825.5|130162.5|130062.5|129890|129790|539
1677118800000|2023-02-23 02:20:00|129924.5|129824.5|129848|129748|129925.5|129825.5|129820.5|129720.5|559
1677119100000|2023-02-23 02:25:00|129844.5|129744.5|129969|129869|130027.5|129881|129844.5|129744.5|423
1677119400000|2023-02-23 02:30:00|129968|129868|129962|129862|129991|129891|129927|129827|461
1677119700000|2023-02-23 02:35:00|129962.5|129862.5|129879|129779|129965.5|129865.5|129860.5|129760.5|342
1677120000000|2023-02-23 02:40:00|129874|129774|129664.5|129564.5|129874|129774|129649|129549|516
1677120300000|2023-02-23 02:45:00|129661.5|129561.5|129454|129354|129661.5|129561.5|129404.5|129304.5|490
1677120600000|2023-02-23 02:50:00|129454.5|129354.5|129432.5|129332.5|129485|129385|129400.5|129300.5|385
1677120900000|2023-02-23 02:55:00|129429|129329|129438|129338|129458|129358|129366|129266|450
1677121200000|2023-02-23 03:00:00|129441.5|129341.5|129522.5|129422.5|129528.5|129428.5|129428.5|129328.5|463
1677121500000|2023-02-23 03:05:00|129522|129422|129503|129403|129572|129472|129451|129351|412
1677121800000|2023-02-23 03:10:00|129502.5|129402.5|129409|129309|129506|129406|129355.5|129255.5|572
1677122100000|2023-02-23 03:15:00|129408|129308|129458|129358|129466.5|129366.5|129394|129294|356
1677122400000|2023-02-23 03:20:00|129457|129357|129475|129375|129484.5|129384.5|129383|129283|369
1677122700000|2023-02-23 03:25:00|129475.5|129375.5|129530.5|129430.5|129531|129431|129469.5|129369.5|299
1677123000000|2023-02-23 03:30:00|129530|129430|129511.5|129411.5|129543|129443|129501.5|129401.5|192
1677123300000|2023-02-23 03:35:00|129518|129418|129449.5|129349.5|129523|129423|129449.5|129349.5|290
1677123600000|2023-02-23 03:40:00|129450.5|129350.5|129452.5|129352.5|129489.5|129389.5|129435.5|129335.5|320
1677123900000|2023-02-23 03:45:00|129453.5|129353.5|129469.5|129369.5|129506|129406|129437.5|129337.5|378
1677124200000|2023-02-23 03:50:00|129469|129369|129417.5|129317.5|129494|129394|129391|129291|402
1677124500000|2023-02-23 03:55:00|129411.5|129311.5|129392.5|129292.5|129428.5|129328.5|129341|129241|379
1677124800000|2023-02-23 04:00:00|129391.5|129291.5|129378.5|129278.5|129391.5|129291.5|129313.5|129213.5|296
1677125100000|2023-02-23 04:05:00|129377.5|129277.5|129428.5|129328.5|129439|129339|129373|129273|203
1677125400000|2023-02-23 04:10:00|129428|129328|129422.5|129322.5|129437.5|129337.5|129390|129290|220
1677125700000|2023-02-23 04:15:00|129423|129323|129447.5|129347.5|129450|129350|129419|129319|179
1677126000000|2023-02-23 04:20:00|129448|129348|129483|129383|129506.5|129406.5|129440|129340|178
1677126300000|2023-02-23 04:25:00|129482.5|129382.5|129476.5|129376.5|129487|129387|129441|129341|285
1677126600000|2023-02-23 04:30:00|129477|129377|129441.5|129341.5|129477|129377|129441.5|129341.5|180
1677126900000|2023-02-23 04:35:00|129440|129340|129463|129363|129483|129383|129440|129340|245
1677127200000|2023-02-23 04:40:00|129463.5|129363.5|129517|129417|129549|129449|129463.5|129363.5|212
1677127500000|2023-02-23 04:45:00|129516|129416|129514.5|129414.5|129543.5|129443.5|129509|129409|174
1677127800000|2023-02-23 04:50:00|129516|129416|129473|129373|129522.5|129422.5|129471.5|129371.5|151
1677128100000|2023-02-23 04:55:00|129473.5|129373.5|129457.5|129357.5|129491|129391|129449|129349|197
1677128400000|2023-02-23 05:00:00|129456.5|129356.5|129488|129388|129514.5|129414.5|129453.5|129353.5|290
1677128700000|2023-02-23 05:05:00|129487.5|129387.5|129513|129413|129529.5|129429.5|129480.5|129380.5|230
1677129000000|2023-02-23 05:10:00|129515|129415|129569|129469|129569.5|129469.5|129507|129407|379
1677129300000|2023-02-23 05:15:00|129568.5|129468.5|129537|129437|129583.5|129483.5|129519.5|129419.5|414
1677129600000|2023-02-23 05:20:00|129536.5|129436.5|129647|129547|129647|129547|129536|129436|352
1677129900000|2023-02-23 05:25:00|129647.5|129547.5|129697.5|129597.5|129697.5|129597.5|129638|129538|314
1677130200000|2023-02-23 05:30:00|129690.5|129590.5|129799.5|129699.5|129800.5|129700.5|129687.5|129587.5|377
1677130500000|2023-02-23 05:35:00|129798.5|129698.5|129656.5|129556.5|129804.5|129704.5|129643|129543|528
1677130800000|2023-02-23 05:40:00|129657.5|129557.5|129670.5|129570.5|129723.5|129623.5|129649.5|129549.5|376
1677131100000|2023-02-23 05:45:00|129670|129570|129613|129513|129674.5|129574.5|129608.5|129508.5|342
1677131400000|2023-02-23 05:50:00|129612|129512|129608|129508|129634.5|129534.5|129600.5|129500.5|240
1677131700000|2023-02-23 05:55:00|129611|129511|129693|129593|129698.5|129598.5|129604|129504|241
1677132000000|2023-02-23 06:00:00|129693.5|129593.5|129709.5|129609.5|129743|129643|129685.5|129585.5|320
1677132300000|2023-02-23 06:05:00|129714.5|129614.5|129616.5|129516.5|129716.5|129616.5|129615|129515|336
1677132600000|2023-02-23 06:10:00|129616|129516|129665|129565|129681|129581|129606|129506|383
1677132900000|2023-02-23 06:15:00|129663|129563|129667.5|129567.5|129680.5|129580.5|129641|129541|320
1677133200000|2023-02-23 06:20:00|129666.5|129566.5|129617.5|129517.5|129724.5|129624.5|129614|129514|350
1677133500000|2023-02-23 06:25:00|129617|129517|129601.5|129501.5|129645|129545|129571.5|129471.5|474
1677133800000|2023-02-23 06:30:00|129595.5|129495.5|129506.5|129406.5|129619.5|129519.5|129493|129378.5|269
1677134100000|2023-02-23 06:35:00|129506|129406|129549.5|129449.5|129611|129463|129452.5|129317|110
1677134400000|2023-02-23 06:40:00|129550.5|129450.5|129626.5|129426.5|129652.5|129494.5|129550.5|129399.5|80
1677134700000|2023-02-23 06:45:00|129627|129427|129647.5|129447.5|129658|129458|129581.5|129381.5|115
1677135000000|2023-02-23 06:50:00|129647|129447|129665.5|129465.5|129665.5|129465.5|129647|129447|67
1677135300000|2023-02-23 06:55:00|129667.5|129467.5|129643|129543|129705|129564.5|129641|129467.5|87
1677135600000|2023-02-23 07:00:00|129644|129544|129754.5|129554.5|129758|129584.5|129644|129534.5|113
1677135900000|2023-02-23 07:05:00|129755|129555|129754.5|129554.5|129815|129677.5|129704.5|129551|95
1677136200000|2023-02-23 07:10:00|129754|129554|129747|129547|129758.5|129558.5|129739.5|129539.5|114
1677136500000|2023-02-23 07:15:00|129747.5|129547.5|129689.5|129489.5|129748.5|129548.5|129576|129394|145
1677136800000|2023-02-23 07:20:00|129689|129489|129748|129548|129769|129569|129681.5|129481.5|143
1677137100000|2023-02-23 07:25:00|129751.5|129551.5|129813|129613|129832.5|129632.5|129727.5|129527.5|169
1677137400000|2023-02-23 07:30:00|129812.5|129612.5|129800.5|129600.5|129820|129636.5|129733|129578|84
1677137700000|2023-02-23 07:35:00|129801|129601|129725.5|129525.5|129801|129601|129725.5|129525.5|149
1677138000000|2023-02-23 07:40:00|129725|129525|129680|129480|129725|129525|129670.5|129470.5|82
1677138300000|2023-02-23 07:45:00|129680.5|129480.5|129680.5|129480.5|129682.5|129535.5|129615.5|129458|82
1677138600000|2023-02-23 07:50:00|129679.5|129479.5|129625|129425|129679.5|129479.5|129625|129425|115
1677138900000|2023-02-23 07:55:00|129622|129422|129600|129500|129622|129500.5|129558.5|129407.5|58
1677139200000|2023-02-23 08:00:00|129601|129501|129755|129555|129755.5|129555.5|129583|129427|185
1677139500000|2023-02-23 08:05:00|129754|129554|129704|129604|129754.5|129642.5|129700|129553.5|112
1677139800000|2023-02-23 08:10:00|129704.5|129604.5|129795.5|129595.5|129796|129639|129703|129555.5|124
1677140100000|2023-02-23 08:15:00|129790|129590|129720.5|129620.5|129790|129622.5|129713|129573.5|57
1677140400000|2023-02-23 08:20:00|129720|129620|129745.5|129545.5|129758|129620|129707|129542.5|109
1677140700000|2023-02-23 08:25:00|129745|129545|129690|129590|129746|129592|129683.5|129525.5|39
1677141000000|2023-02-23 08:30:00|129692|129592|129743.5|129543.5|129765|129665|129692|129530.5|123
1677141300000|2023-02-23 08:35:00|129744|129544|129732.5|129532.5|129749|129549|129728|129528|146
1677141600000|2023-02-23 08:40:00|129733|129533|129735|129535|129749|129549|129726|129526|97
1677141900000|2023-02-23 08:45:00|129734|129534|129670.5|129470.5|129734|129534|129649.5|129449.5|129
1677142200000|2023-02-23 08:50:00|129669|129469|129665|129465|129672.5|129524.5|129584|129400|130
1677142500000|2023-02-23 08:55:00|129664.5|129464.5|129709|129509|129715|129515|129664.5|129464.5|119
1677142800000|2023-02-23 09:00:00|129708.5|129508.5|129722.5|129522.5|129725|129525|129708|129508|37
1677143100000|2023-02-23 09:05:00|129722|129522|129746|129546|129782.5|129622|129671.5|129520|80
1677143400000|2023-02-23 09:10:00|129748.5|129548.5|129746.5|129546.5|129767.5|129567.5|129744.5|129544.5|78
1677143700000|2023-02-23 09:15:00|129748|129548|129725|129525|129749.5|129549.5|129699|129499|77
1677144000000|2023-02-23 09:20:00|129725.5|129525.5|129740|129640|129806.5|129640|129676.5|129525|120
1677144300000|2023-02-23 09:25:00|129739.5|129639.5|129733|129633|129784.5|129649|129698.5|129547.5|91
1677144600000|2023-02-23 09:30:00|129732.5|129632.5|129821.5|129721.5|129825|129725|129725|129625|65
1677144900000|2023-02-23 09:35:00|129821|129721|129834|129634|129875|129734.5|129815|129633.5|104
1677145200000|2023-02-23 09:40:00|129833.5|129633.5|129760|129660|129834|129669|129758.5|129607.5|65
1677145500000|2023-02-23 09:45:00|129761.5|129661.5|129782|129682|129788|129688|129746.5|129646.5|50
1677145800000|2023-02-23 09:50:00|129782.5|129682.5|129822.5|129622.5|129826|129685.5|129770|129621.5|68
1677146100000|2023-02-23 09:55:00|129815|129615|129822|129622|129841|129641|129806.5|129606.5|76
1677146400000|2023-02-23 10:00:00|129821.5|129621.5|129821|129621|129823.5|129623.5|129818|129618|21
1677146700000|2023-02-23 10:05:00|129820.5|129620.5|129814.5|129614.5|129820.5|129620.5|129785.5|129585.5|35
1677147000000|2023-02-23 10:10:00|129815.5|129615.5|129809.5|129609.5|129817.5|129617.5|129795.5|129595.5|54
1677147300000|2023-02-23 10:15:00|129810|129610|129794.5|129594.5|129817|129617|129794.5|129594.5|66
1677147600000|2023-02-23 10:20:00|129794|129594|129745|129645|129794.5|129645.5|129744|129594|17
1677147900000|2023-02-23 10:25:00|129746|129646|129725|129625|129748.5|129648.5|129722.5|129622.5|36
1677148200000|2023-02-23 10:30:00|129724.5|129624.5|129717.5|129617.5|129725.5|129625.5|129717.5|129617.5|17
1677148500000|2023-02-23 10:35:00|129717|129617|129739|129639|129739|129639|129717|129617|28
1677148800000|2023-02-23 10:40:00|129738.5|129638.5|129732.5|129632.5|129739|129639|129732.5|129632.5|10
1677149100000|2023-02-23 10:45:00|129727|129627|129738|129538|129777.5|129627.5|129681|129528|44
1677149400000|2023-02-23 10:50:00|129739|129539|129769.5|129569.5|129770.5|129570.5|129730|129530|36
1677149700000|2023-02-23 10:55:00|129768.5|129568.5|129778|129578|129779|129579|129767.5|129567.5|22
1677150000000|2023-02-23 11:00:00|129778.5|129578.5|129766|129566|129779.5|129579.5|129764.5|129564.5|25
1677150300000|2023-02-23 11:05:00|129765.5|129565.5|129764.5|129564.5|129767.5|129567.5|129759.5|129559.5|21
1677150600000|2023-02-23 11:10:00|129763|129563|129794.5|129594.5|129794.5|129594.5|129760|129560|52
1677150900000|2023-02-23 11:15:00|129795|129595|129809.5|129609.5|129847.5|129680.5|129780.5|129592|54
1677151200000|2023-02-23 11:20:00|129808.5|129608.5|129828|129628|129830|129630|129808.5|129608.5|38
1677151500000|2023-02-23 11:25:00|129826.5|129626.5|129811|129611|129829|129629|129811|129611|45
1677151800000|2023-02-23 11:30:00|129809.5|129609.5|129799.5|129599.5|129809.5|129609.5|129799|129599|16
1677152100000|2023-02-23 11:35:00|129799|129599|129775|129575|129799|129599|129774|129574|50
1677152400000|2023-02-23 11:40:00|129775.5|129575.5|129774.5|129574.5|129775.5|129575.5|129774|129574|10
1677152700000|2023-02-23 11:45:00|129774|129574|129774.5|129574.5|129775|129575|129774|129574|16
1677153000000|2023-02-23 11:50:00|129774|129574|129769.5|129569.5|129774|129574|129758.5|129558.5|57
1677153300000|2023-02-23 11:55:00|129770|129570|129715.5|129515.5|129770|129570|129713|129513|70
1677153600000|2023-02-23 12:00:00|129722.5|129522.5|129708|129508|129728.5|129528.5|129702.5|129502.5|123
1677153900000|2023-02-23 12:05:00|129707.5|129507.5|129701|129501|129719.5|129519.5|129700|129500|305
1677154200000|2023-02-23 12:10:00|129702|129502|129667.5|129467.5|129702.5|129502.5|129666|129466|67
1677154500000|2023-02-23 12:15:00|129669.5|129469.5|129701.5|129501.5|129714.5|129514.5|129668.5|129468.5|55
1677154800000|2023-02-23 12:20:00|129700.5|129500.5|129702|129502|129702|129502|129700.5|129500.5|2
1677155100000|2023-02-23 12:25:00|129701.5|129501.5|129699.5|129499.5|129703|129503|129699.5|129499.5|23
1677155400000|2023-02-23 12:30:00|129700.5|129500.5|129691.5|129491.5|129700.5|129500.5|129691.5|129491.5|43
1677155700000|2023-02-23 12:35:00|129692|129492|129697.5|129497.5|129701.5|129501.5|129682.5|129482.5|70
1677156000000|2023-02-23 12:40:00|129697|129497|129692|129492|129699|129499|129686.5|129486.5|28
1677156300000|2023-02-23 12:45:00|129689.5|129489.5|129693.5|129493.5|129709|129509|129675.5|129475.5|442
1677156600000|2023-02-23 12:50:00|129689.5|129489.5|129655.5|129455.5|129700|129500|129646.5|129446.5|459
1677156900000|2023-02-23 12:55:00|129650.5|129450.5|129649|129449|129658.5|129458.5|129638.5|129438.5|274
1677157200000|2023-02-23 13:00:00|129648.5|129448.5|129676.5|129476.5|129683|129483|129621.5|129421.5|92
1677157500000|2023-02-23 13:05:00|129677|129477|129678.5|129478.5|129701.5|129501.5|129675|129475|79
1677157800000|2023-02-23 13:10:00|129678|129478|129637.5|129437.5|129678|129478|129624|129424|57
1677158100000|2023-02-23 13:15:00|129637|129437|129452.5|129352.5|129637|129437|129452.5|129333|262
1677158400000|2023-02-23 13:20:00|129452|129352|129510.5|129310.5|129512|129353.5|129422|129271.5|180
1677158700000|2023-02-23 13:25:00|129511.5|129311.5|129567|129367|129578|129378|129509.5|129309.5|58
1677159000000|2023-02-23 13:30:00|129563.5|129363.5|129801|129441|129905.5|129562|129561|129361|288
1677159300000|2023-02-23 13:35:00|129801.5|129441.5|129740|129518|129824|129518|129740|129439|213
1677159600000|2023-02-23 13:40:00|129739|129519|129952|129594|129964|129647|129739|129519|192
1677159900000|2023-02-23 13:45:00|129953|129593|129882|129552|129970.5|129610.5|129882|129543.5|228
1677160200000|2023-02-23 13:50:00|129880|129553|129648.5|129448.5|129880|129632|129610.5|129410.5|121
1677160500000|2023-02-23 13:55:00|129706.5|129506.5|129670|129470|129714.5|129514.5|129649.5|129449.5|171
1677160800000|2023-02-23 14:00:00|129670.5|129470.5|129734|129534|129751.5|129551.5|129607.5|129407.5|136
1677161100000|2023-02-23 14:05:00|129734.5|129534.5|129739.5|129539.5|129746|129546|129681|129481|136
1677161400000|2023-02-23 14:10:00|129740.5|129540.5|129698|129498|129745.5|129545.5|129697|129497|119
1677161700000|2023-02-23 14:15:00|129698.5|129498.5|129487.5|129287.5|129698.5|129498.5|129464|129264|90
1677162000000|2023-02-23 14:20:00|129488|129288|129439.5|129239.5|129490|129290|129372|129172|101
1677162300000|2023-02-23 14:25:00|129439|129239|129456.5|129256.5|129528.5|129328.5|129435.5|129235.5|156
1677162600000|2023-02-23 14:30:00|129457|129257|129554|129354|129584.5|129393|129421.5|129221.5|154
1677162900000|2023-02-23 14:35:00|129553.5|129353.5|129570.5|129370.5|129613.5|129413.5|129502.5|129302.5|173
1677163200000|2023-02-23 14:40:00|129571|129371|129532.5|129332.5|129577|129377|129516.5|129316.5|94
1677163500000|2023-02-23 14:45:00|129530|129330|129362.5|129262.5|129544|129344|129360.5|129217.5|192
1677163800000|2023-02-23 14:50:00|129375|129175|129349|129149|129402|129238|129282|129128|140
1677164100000|2023-02-23 14:55:00|129348.5|129148.5|129441.5|129241.5|129445|129245|129341|129141|134
1677164400000|2023-02-23 15:00:00|129423.5|129223.5|129593.5|129393.5|129595|129395|129420|129220|83
1677164700000|2023-02-23 15:05:00|129609.5|129409.5|129543|129343|129612|129412|129519|129319|104
1677165000000|2023-02-23 15:10:00|129543.5|129343.5|129562|129362|129562|129362|129539.5|129339.5|110
1677165300000|2023-02-23 15:15:00|129562.5|129362.5|129556|129356|129563|129363|129554|129354|31
1677165600000|2023-02-23 15:20:00|129553.5|129353.5|129553|129353|129554.5|129354.5|129548.5|129348.5|30
1677165900000|2023-02-23 15:25:00|129552.5|129352.5|129549|129349|129554.5|129354.5|129549|129349|24
1677166200000|2023-02-23 15:30:00|129548.5|129348.5|129562.5|129362.5|129585.5|129385.5|129538.5|129338.5|57
1677166500000|2023-02-23 15:35:00|129564|129364|129522.5|129322.5|129569.5|129369.5|129522.5|129322.5|91
1677166800000|2023-02-23 15:40:00|129523|129323|129530.5|129330.5|129550|129393.5|129483|129315.5|114
1677167100000|2023-02-23 15:45:00|129529|129329|129717.5|129517.5|129726|129526|129529|129329|151
1677167400000|2023-02-23 15:50:00|129718.5|129518.5|129702.5|129502.5|129728.5|129528.5|129692|129492|76
1677167700000|2023-02-23 15:55:00|129703.5|129503.5|129665.5|129465.5|129766.5|129566.5|129661.5|129461.5|88
1677168000000|2023-02-23 16:00:00|129666|129466|129714|129514|129730.5|129530.5|129660.5|129460.5|76
1677168300000|2023-02-23 16:05:00|129714.5|129514.5|129791|129591|129792|129592|129714.5|129514.5|80
1677168600000|2023-02-23 16:10:00|129790|129590|129815|129615|129825|129671|129742|129579|52
1677168900000|2023-02-23 16:15:00|129815.5|129615.5|129803|129603|129821.5|129655|129755|129583|79
1677169200000|2023-02-23 16:20:00|129803.5|129603.5|129873.5|129673.5|129887|129732|129784.5|129603.5|153
1677169500000|2023-02-23 16:25:00|129873|129673|129848.5|129648.5|129873.5|129673.5|129824.5|129624.5|58
1677169800000|2023-02-23 16:30:00|129848|129648|129859|129659|129861|129661|129843|129643|110
1677170100000|2023-02-23 16:35:00|129859.5|129659.5|129858.5|129658.5|129862|129662|129857|129657|15
1677170400000|2023-02-23 16:40:00|129860.5|129660.5|129965|129765|129989.5|129789.5|129860.5|129660.5|136
1677170700000|2023-02-23 16:45:00|129964.5|129764.5|129953.5|129753.5|130005|129805|129929.5|129729.5|99
1677171000000|2023-02-23 16:50:00|129954|129754|130019|129819|130050|129850|129953.5|129753.5|115
1677171300000|2023-02-23 16:55:00|130018|129818|130031.5|129831.5|130054|129854|129996.5|129796.5|97
1677171600000|2023-02-23 17:00:00|130032.5|129832.5|129967|129767|130034|129834|129952.5|129752.5|48
1677171900000|2023-02-23 17:05:00|129967.5|129767.5|129937.5|129837.5|129971.5|129837.5|129911|129751.5|74
1677172200000|2023-02-23 17:10:00|129938|129838|130004.5|129804.5|130035.5|129838|129938|129782|80
1677172500000|2023-02-23 17:15:00|130002.5|129802.5|129977|129777|130002.5|129802.5|129969.5|129769.5|50
1677172800000|2023-02-23 17:20:00|129976.5|129776.5|129871|129671|129978.5|129778.5|129853.5|129653.5|60
1677173100000|2023-02-23 17:25:00|129870|129670|129892.5|129692.5|129896|129696|129830|129630|69
1677173400000|2023-02-23 17:30:00|129892|129692|129902.5|129702.5|129943.5|129743.5|129878.5|129678.5|60
1677173700000|2023-02-23 17:35:00|129903|129703|129906|129706|129915|129715|129902|129702|44
1677174000000|2023-02-23 17:40:00|129906.5|129706.5|129909|129709|129912.5|129712.5|129904.5|129704.5|31
1677174300000|2023-02-23 17:45:00|129892|129692|129893|129693|129893.5|129693.5|129869.5|129669.5|56
1677174600000|2023-02-23 17:50:00|129891.5|129691.5|129852|129652|129891.5|129692.5|129792.5|129611.5|57
1677174900000|2023-02-23 17:55:00|129852.5|129652.5|129848|129648|129853|129653|129848|129648|14
1677175200000|2023-02-23 18:00:00|129848.5|129648.5|129872.5|129672.5|129873.5|129714|129814|129646|33
1677175500000|2023-02-23 18:05:00|129873|129673|129875|129675|129876.5|129676.5|129872|129672|11
1677175800000|2023-02-23 18:10:00|129839.5|129639.5|129874.5|129674.5|129874.5|129674.5|129839.5|129639.5|47
1677176100000|2023-02-23 18:15:00|129875.5|129675.5|129856.5|129656.5|129875.5|129675.5|129856|129656|14
1677176400000|2023-02-23 18:20:00|129857|129657|129857|129657|129857.5|129657.5|129857|129657|3
1677176700000|2023-02-23 18:25:00|129857.5|129657.5|129823|129623|129860|129660|129793|129593|18
1677177000000|2023-02-23 18:30:00|129823.5|129623.5|129851.5|129651.5|129851.5|129651.5|129823.5|129623.5|41
1677177300000|2023-02-23 18:35:00|129852|129652|129852.5|129652.5|129854|129654|129850|129650|19
1677177600000|2023-02-23 18:40:00|129852|129652|129848|129648|129854|129654|129846.5|129646.5|70
1677177900000|2023-02-23 18:45:00|129848.5|129648.5|129755.5|129555.5|129853|129653|129751|129551|104
1677178200000|2023-02-23 18:50:00|129752.5|129552.5|129762|129562|129764|129564|129735|129535|55
1677178500000|2023-02-23 18:55:00|129762.5|129562.5|129776|129576|129776|129576|129762|129562|24
1677178800000|2023-02-23 19:00:00|129775.5|129575.5|129778.5|129578.5|129782.5|129582.5|129774|129574|21
1677179100000|2023-02-23 19:05:00|129777.5|129577.5|129776.5|129576.5|129777.5|129577.5|129775.5|129575.5|11
1677179400000|2023-02-23 19:10:00|129777|129577|129750.5|129550.5|129786.5|129586.5|129739|129539|40
1677179700000|2023-02-23 19:15:00|129751|129551|129623|129423|129751|129551|129622|129422|85
1677180000000|2023-02-23 19:20:00|129627.5|129427.5|129643.5|129443.5|129647|129447|129626|129426|45
1677180300000|2023-02-23 19:25:00|129641|129441|129628|129428|129646|129446|129624.5|129424.5|47
1677180600000|2023-02-23 19:30:00|129626|129426|129594|129394|129626|129426|129591|129391|86
1677180900000|2023-02-23 19:35:00|129594.5|129394.5|129573|129373|129594.5|129394.5|129433|129199|146
1677181200000|2023-02-23 19:40:00|129574.5|129374.5|129591.5|129391.5|129597|129397|129539.5|129339.5|92
1677181500000|2023-02-23 19:45:00|129593.5|129393.5|129602|129402|129602|129402|129591|129391|47
1677181800000|2023-02-23 19:50:00|129600.5|129400.5|129601|129401|129602|129402|129598|129398|23
1677182100000|2023-02-23 19:55:00|129601.5|129401.5|129600|129400|129602.5|129402.5|129598|129398|20
1677182400000|2023-02-23 20:00:00|129602|129402|129657.5|129457.5|129671.5|129471.5|129602|129402|49
1677182700000|2023-02-23 20:05:00|129657|129457|129695.5|129495.5|129711.5|129511.5|129648|129448|39
1677183000000|2023-02-23 20:10:00|129694.5|129494.5|129687.5|129487.5|129694.5|129494.5|129687|129487|27
1677183300000|2023-02-23 20:15:00|129693.5|129493.5|129703|129503|129736|129530|129693.5|129493.5|52
1677183600000|2023-02-23 20:20:00|129703.5|129503.5|129703.5|129503.5|129705|129505|129702|129502|28
1677183900000|2023-02-23 20:25:00|129704|129504|129648.5|129448.5|129705|129505|129646|129446|73
1677184200000|2023-02-23 20:30:00|129649|129449|129650.5|129450.5|129652|129452|129649|129449|13
1677184500000|2023-02-23 20:35:00|129649.5|129449.5|129649|129449|129649.5|129449.5|129648.5|129448.5|4
1677184800000|2023-02-23 20:40:00|129648.5|129448.5|129631|129431|129648.5|129448.5|129631|129431|26
1677185100000|2023-02-23 20:45:00|129629|129429|129615|129415|129629|129429|129565|129365|49
1677185400000|2023-02-23 20:50:00|129615.5|129415.5|129607|129407|129617.5|129417.5|129606.5|129406.5|20
1677185700000|2023-02-23 20:55:00|129612|129412|129621.5|129421.5|129621.5|129421.5|129611|129411|21
1677196800000|2023-02-24 00:00:00|129853|129493|129650|129450|129864.5|129561|129650|129421.5|396
1677197100000|2023-02-24 00:05:00|129647|129447|129685.5|129485.5|129755|129555|129620|129420|395
1677197400000|2023-02-24 00:10:00|129685|129485|129691|129491|129709|129509|129618|129418|290
1677197700000|2023-02-24 00:15:00|129691.5|129491.5|129731|129531|129769.5|129569.5|129672|129472|429
1677198000000|2023-02-24 00:20:00|129730.5|129530.5|129734|129534|129737.5|129537.5|129680.5|129480.5|376
1677198300000|2023-02-24 00:25:00|129733.5|129533.5|129834.5|129634.5|129848.5|129648.5|129717.5|129517.5|261
1677198600000|2023-02-24 00:30:00|129834|129634|129963.5|129763.5|130031.5|129831.5|129820.5|129620.5|575
1677198900000|2023-02-24 00:35:00|129962.5|129762.5|129922.5|129722.5|130010|129810|129912.5|129712.5|605
1677199200000|2023-02-24 00:40:00|129922|129722|129899|129699|129950|129750|129835.5|129674|379
1677199500000|2023-02-24 00:45:00|129900|129700|129831|129631|129906.5|129706.5|129823.5|129623.5|447
1677199800000|2023-02-24 00:50:00|129826.5|129626.5|129658|129458|129837|129637|129658|129458|668
1677200100000|2023-02-24 00:55:00|129659|129459|129734.5|129534.5|129760.5|129584|129656.5|129456.5|482
1677200400000|2023-02-24 01:00:00|129727.5|129527.5|129665|129465|129745.5|129567.5|129620.5|129443|492
1677200700000|2023-02-24 01:05:00|129663.5|129463.5|129663|129563|129721.5|129564.5|129635.5|129454.5|335
1677201000000|2023-02-24 01:10:00|129706.5|129506.5|129768.5|129568.5|129790|129646|129694.5|129494.5|339
1677201300000|2023-02-24 01:15:00|129769.5|129569.5|129775|129575|129785|129585|129740|129540|247
1677201600000|2023-02-24 01:20:00|129775.5|129575.5|129803|129603|129840|129640|129775|129575|343
1677201900000|2023-02-24 01:25:00|129799.5|129599.5|129909|129709|129917|129717|129777.5|129577.5|334
1677202200000|2023-02-24 01:30:00|129909.5|129709.5|129915.5|129715.5|129940.5|129820.5|129851|129680|406
1677202500000|2023-02-24 01:35:00|129922|129722|129959|129759|130015.5|129815.5|129922|129722|406
1677202800000|2023-02-24 01:40:00|129960|129760|129912.5|129712.5|130009|129809|129893|129700.5|451
1677203100000|2023-02-24 01:45:00|129913.5|129713.5|129892.5|129692.5|129969.5|129780|129878.5|129682|374
1677203400000|2023-02-24 01:50:00|129892|129692|129805|129705|129903.5|129724|129782.5|129613|378
1677203700000|2023-02-24 01:55:00|129855|129655|129923|129723|129923|129770|129831|129652|398
1677204000000|2023-02-24 02:00:00|129922.5|129722.5|129928.5|129728.5|129940.5|129779|129856.5|129698|334
1677204300000|2023-02-24 02:05:00|129932|129732|129846.5|129746.5|129965.5|129817|129832|129718.5|340
1677204600000|2023-02-24 02:10:00|129846|129746|129857|129757|129873|129773|129826.5|129726.5|338
1677204900000|2023-02-24 02:15:00|129855|129755|129893|129793|129903.5|129803.5|129823|129723|220
1677205200000|2023-02-24 02:20:00|129892.5|129792.5|129861|129761|129922.5|129822.5|129861|129761|186
1677205500000|2023-02-24 02:25:00|129861.5|129761.5|129899.5|129799.5|129910|129810|129855.5|129755.5|160
1677205800000|2023-02-24 02:30:00|129897|129797|129891.5|129791.5|129920.5|129820.5|129866.5|129766.5|280
1677206100000|2023-02-24 02:35:00|129891|129791|129916.5|129816.5|129916.5|129816.5|129887.5|129787.5|106
1677206400000|2023-02-24 02:40:00|129917.5|129817.5|129952.5|129852.5|129958.5|129858.5|129900|129800|226
1677206700000|2023-02-24 02:45:00|129951.5|129851.5|130004.5|129904.5|130017|129917|129943.5|129843.5|330
1677207000000|2023-02-24 02:50:00|129999|129899|130084|129984|130090.5|129990.5|129991.5|129891.5|308
1677207300000|2023-02-24 02:55:00|130086|129986|130102.5|130002.5|130170|130070|130086|129986|453
1677207600000|2023-02-24 03:00:00|130103|130003|130018|129918|130110|130010|130005.5|129905.5|310
1677207900000|2023-02-24 03:05:00|130017.5|129917.5|129997|129897|130030.5|129930.5|129989.5|129889.5|348
1677208200000|2023-02-24 03:10:00|129998|129898|129938.5|129838.5|130000.5|129900.5|129919|129819|279
1677208500000|2023-02-24 03:15:00|129938|129838|129955.5|129855.5|129960|129860|129914|129814|295
1677208800000|2023-02-24 03:20:00|129954.5|129854.5|129977|129877|129980|129880|129954.5|129854.5|300
1677209100000|2023-02-24 03:25:00|129976.5|129876.5|130029|129929|130056|129956|129976|129876|254
1677209400000|2023-02-24 03:30:00|130028|129928|130011.5|129911.5|130048.5|129948.5|129971|129871|250
1677209700000|2023-02-24 03:35:00|130012|129912|130036|129936|130053|129953|129990|129890|266
1677210000000|2023-02-24 03:40:00|130036.5|129936.5|130055|129955|130068.5|129968.5|130031.5|129931.5|215
1677210300000|2023-02-24 03:45:00|130055.5|129955.5|130098|129998|130135.5|130035.5|130050.5|129950.5|468
1677210600000|2023-02-24 03:50:00|130100|130000|130101|130001|130135|130035|130082|129982|272
1677210900000|2023-02-24 03:55:00|130101.5|130001.5|130090|129990|130135|130035|130081.5|129981.5|266
1677211200000|2023-02-24 04:00:00|130090.5|129990.5|130062.5|129962.5|130109.5|130009.5|130038|129938|347
1677211500000|2023-02-24 04:05:00|130063.5|129963.5|130053.5|129953.5|130083|129983|130050.5|129950.5|241
1677211800000|2023-02-24 04:10:00|130054|129954|130142.5|130042.5|130145.5|130045.5|130032.5|129932.5|351
1677212100000|2023-02-24 04:15:00|130141|130041|130228.5|130128.5|130234.5|130134.5|130118.5|130018.5|264
1677212400000|2023-02-24 04:20:00|130227.5|130127.5|130175.5|130075.5|130247|130147|130148|130048|407
1677212700000|2023-02-24 04:25:00|130176|130076|130177|130077|130193.5|130093.5|130165|130065|143
1677213000000|2023-02-24 04:30:00|130178|130078|130182|130082|130183|130083|130157.5|130057.5|180
1677213300000|2023-02-24 04:35:00|130181.5|130081.5|130308|130208|130321|130221|130180.5|130080.5|228
1677213600000|2023-02-24 04:40:00|130307.5|130207.5|130226|130126|130319|130219|130179.5|130079.5|359
1677213900000|2023-02-24 04:45:00|130227|130127|130226|130126|130241.5|130141.5|130210.5|130110.5|238
1677214200000|2023-02-24 04:50:00|130230.5|130130.5|130287.5|130187.5|130305.5|130205.5|130230.5|130130.5|279
1677214500000|2023-02-24 04:55:00|130288|130188|130280.5|130180.5|130302|130202|130273|130173|343
1677214800000|2023-02-24 05:00:00|130279.5|130179.5|130244.5|130144.5|130282.5|130182.5|130238|130138|272
1677215100000|2023-02-24 05:05:00|130240.5|130140.5|130213.5|130113.5|130252|130152|130208.5|130108.5|215
1677215400000|2023-02-24 05:10:00|130212|130112|130195|130095|130213|130113|130171|130071|226
1677215700000|2023-02-24 05:15:00|130195.5|130095.5|130175|130075|130197.5|130097.5|130153|130053|218
1677216000000|2023-02-24 05:20:00|130174.5|130074.5|130121|130021|130174.5|130074.5|130103|130003|267
1677216300000|2023-02-24 05:25:00|130122.5|130022.5|130129|130029|130153.5|130053.5|130079|129979|277
1677216600000|2023-02-24 05:30:00|130131|130031|130193|130093|130205.5|130105.5|130110|130010|380
1677216900000|2023-02-24 05:35:00|130192.5|130092.5|130144.5|130044.5|130193|130093|130137.5|130037.5|262
1677217200000|2023-02-24 05:40:00|130144|130044|130198.5|130098.5|130207|130107|130144|130044|125
1677217500000|2023-02-24 05:45:00|130199|130099|130178|130078|130200.5|130100.5|130149.5|130049.5|222
1677217800000|2023-02-24 05:50:00|130179.5|130079.5|130175|130075|130189.5|130089.5|130162|130062|249
1677218100000|2023-02-24 05:55:00|130174.5|130074.5|130147.5|130047.5|130182|130082|130093.5|129993.5|415
1677218400000|2023-02-24 06:00:00|130147|130047|130127|130027|130172.5|130072.5|130106.5|130006.5|348
1677218700000|2023-02-24 06:05:00|130122|130022|130126.5|130026.5|130128.5|130028.5|130065.5|129965.5|408
1677219000000|2023-02-24 06:10:00|130128.5|130028.5|130173.5|130073.5|130177.5|130077.5|130105|129970.5|339
1677219300000|2023-02-24 06:15:00|130170|130070|130275|130175|130299|130199|130168|130068|395
1677219600000|2023-02-24 06:20:00|130273|130173|130292|130192|130295|130195|130258|130158|193
1677219900000|2023-02-24 06:25:00|130291.5|130191.5|130351|130251|130392.5|130292.5|130291.5|130191.5|306
1677220200000|2023-02-24 06:30:00|130351.5|130251.5|130300.5|130200.5|130368.5|130258|130277|130156.5|209
1677220500000|2023-02-24 06:35:00|130312.5|130212.5|130373.5|130173.5|130420|130257|130312.5|130168.5|107
1677220800000|2023-02-24 06:40:00|130372.5|130172.5|130324.5|130224.5|130377|130243.5|130301.5|130155.5|90
1677221100000|2023-02-24 06:45:00|130324|130224|130295.5|130195.5|130336|130236|130290|130190|86
1677221400000|2023-02-24 06:50:00|130296|130196|130307|130207|130365|130213|130296|130130.5|64
1677221700000|2023-02-24 06:55:00|130307.5|130207.5|130357.5|130257.5|130386.5|130286.5|130307.5|130207.5|69
1677222000000|2023-02-24 07:00:00|130358|130258|130374.5|130274.5|130431.5|130331.5|130358|130258|89
1677222300000|2023-02-24 07:05:00|130375|130275|130499.5|130399.5|130499.5|130399.5|130374.5|130229|85
1677222600000|2023-02-24 07:10:00|130500|130400|130586|130386|130621.5|130421.5|130447|130347|144
1677222900000|2023-02-24 07:15:00|130586.5|130386.5|130523.5|130423.5|130588.5|130424|130513.5|130322.5|92
1677223200000|2023-02-24 07:20:00|130523|130423|130470.5|130370.5|130523|130423|130465|130365|53
1677223500000|2023-02-24 07:25:00|130468|130368|130497.5|130397.5|130520|130397.5|130468|130319.5|30
1677223800000|2023-02-24 07:30:00|130497|130397|130474.5|130374.5|130501|130401|130470.5|130370.5|75
1677224100000|2023-02-24 07:35:00|130474|130374|130445|130345|130474|130374|130423.5|130241.5|94
1677224400000|2023-02-24 07:40:00|130442.5|130342.5|130521|130321|130521|130393|130442.5|130305|119
1677224700000|2023-02-24 07:45:00|130518|130318|130568|130368|130580.5|130380.5|130515|130315|145
1677225000000|2023-02-24 07:50:00|130567.5|130367.5|130550|130450|130629.5|130450|130543|130365.5|78
1677225300000|2023-02-24 07:55:00|130549|130449|130519|130419|130556.5|130449|130483|130354|74
1677225600000|2023-02-24 08:00:00|130525.5|130425.5|130655.5|130455.5|130673.5|130473.5|130520.5|130410|165
1677225900000|2023-02-24 08:05:00|130656|130456|130862|130662|130871.5|130671.5|130655.5|130455.5|166
1677226200000|2023-02-24 08:10:00|130861|130661|130882.5|130782.5|130904.5|130804|130805.5|130605.5|183
1677226500000|2023-02-24 08:15:00|130882|130782|130861|130661|130907.5|130806|130845|130652.5|210
1677226800000|2023-02-24 08:20:00|130857|130657|130866.5|130666.5|130871|130713.5|130760|130647.5|145
1677227100000|2023-02-24 08:25:00|130866|130666|130906|130706|130980.5|130840.5|130859|130665|142
1677227400000|2023-02-24 08:30:00|130909|130709|130775.5|130575.5|130909|130709|130754.5|130554.5|147
1677227700000|2023-02-24 08:35:00|130776|130576|130694.5|130494.5|130778.5|130625.5|130680|130480|157
1677228000000|2023-02-24 08:40:00|130695.5|130495.5|130642|130442|130695.5|130495.5|130642|130442|73
1677228300000|2023-02-24 08:45:00|130643|130443|130715|130515|130723.5|130523.5|130640.5|130440.5|100
1677228600000|2023-02-24 08:50:00|130715.5|130515.5|130729.5|130629.5|130847.5|130647.5|130703|130514.5|152
1677228900000|2023-02-24 08:55:00|130729|130629|130760.5|130560.5|130798.5|130655.5|130706.5|130554|98
1677229200000|2023-02-24 09:00:00|130758.5|130558.5|130795|130595|130826.5|130653.5|130708.5|130558.5|82
1677229500000|2023-02-24 09:05:00|130793.5|130593.5|130816|130616|130833|130633|130793.5|130593.5|79
1677229800000|2023-02-24 09:10:00|130816.5|130616.5|130700.5|130600.5|130820|130661.5|130700.5|130578.5|89
1677230100000|2023-02-24 09:15:00|130701|130601|130675|130575|130701.5|130601.5|130671|130571|80
1677230400000|2023-02-24 09:20:00|130675.5|130575.5|130770|130570|130783.5|130583.5|130675.5|130521|43
1677230700000|2023-02-24 09:25:00|130770.5|130570.5|130662.5|130562.5|130770.5|130570.5|130661|130510.5|78
1677231000000|2023-02-24 09:30:00|130663|130563|130623|130423|130669.5|130564|130620|130420|62
1677231300000|2023-02-24 09:35:00|130622.5|130422.5|130715.5|130515.5|130722.5|130522.5|130622|130422|126
1677231600000|2023-02-24 09:40:00|130716|130516|130667.5|130567.5|130724|130592.5|130640.5|130504|96
1677231900000|2023-02-24 09:45:00|130669|130569|130646.5|130546.5|130673|130573|130634|130534|37
1677232200000|2023-02-24 09:50:00|130646|130546|130662|130562|130668|130568|130640.5|130540.5|48
1677232500000|2023-02-24 09:55:00|130662.5|130562.5|130675|130575|130681.5|130581.5|130662.5|130562.5|48
1677232800000|2023-02-24 10:00:00|130675.5|130575.5|130697.5|130497.5|130717|130576|130640.5|130495|68
1677233100000|2023-02-24 10:05:00|130697|130497|130684.5|130484.5|130697.5|130497.5|130682|130482|39
1677233400000|2023-02-24 10:10:00|130686|130486|130639.5|130539.5|130703.5|130539.5|130635.5|130470.5|86
1677233700000|2023-02-24 10:15:00|130640.5|130540.5|130680.5|130480.5|130694.5|130543.5|130640.5|130467.5|21
1677234000000|2023-02-24 10:20:00|130680|130480|130664|130464|130680.5|130480.5|130663.5|130463.5|22
1677234300000|2023-02-24 10:25:00|130664.5|130464.5|130619|130519|130672|130532|130598.5|130462.5|50
1677234600000|2023-02-24 10:30:00|130619.5|130519.5|130636|130536|130638|130538|130618.5|130518.5|34
1677234900000|2023-02-24 10:35:00|130636.5|130536.5|130636|130536|130637|130537|130632|130532|35
1677235200000|2023-02-24 10:40:00|130635.5|130535.5|130656.5|130556.5|130656.5|130556.5|130635.5|130535.5|8
1677235500000|2023-02-24 10:45:00|130663.5|130563.5|130734.5|130534.5|130748|130563.5|130663.5|130521|64
1677235800000|2023-02-24 10:50:00|130733|130533|130749.5|130549.5|130754|130554|130731.5|130531.5|53
1677236100000|2023-02-24 10:55:00|130749|130549|130737|130537|130749.5|130596|130676.5|130536.5|86
1677236400000|2023-02-24 11:00:00|130736.5|130536.5|130743|130643|130743|130643|130687.5|130536.5|49
1677236700000|2023-02-24 11:05:00|130744|130644|130740.5|130640.5|130794|130644|130739.5|130588.5|23
1677237000000|2023-02-24 11:10:00|130739|130639|130741.5|130641.5|130747|130647|130735|130635|35
1677237300000|2023-02-24 11:15:00|130741|130641|130860.5|130660.5|130861|130713.5|130734|130634|76
1677237600000|2023-02-24 11:20:00|130861.5|130661.5|130872|130672|130873|130673|130839|130639|53
1677237900000|2023-02-24 11:25:00|130873|130673|130897|130697|130916|130716|130872.5|130672.5|66
1677238200000|2023-02-24 11:30:00|130852|130752|130840|130740|130858|130758|130819|130719|64
1677238500000|2023-02-24 11:35:00|130840.5|130740.5|130884|130784|130903.5|130803.5|130832|130732|39
1677238800000|2023-02-24 11:40:00|130889.5|130789.5|130972.5|130772.5|130998.5|130799|130889|130761.5|186
1677239100000|2023-02-24 11:45:00|130969.5|130769.5|130966|130766|130979|130779|130956|130756|53
1677239400000|2023-02-24 11:50:00|130966.5|130766.5|130983.5|130783.5|130984.5|130784.5|130957|130757|72
1677239700000|2023-02-24 11:55:00|130984.5|130784.5|130970|130870|130996.5|130872|130947.5|130783.5|29
1677240000000|2023-02-24 12:00:00|130963|130863|131012.5|130812.5|131036.5|130870.5|130961|130811|78
1677240300000|2023-02-24 12:05:00|131013|130813|131022|130822|131064|130864|131010|130810|85
1677240600000|2023-02-24 12:10:00|131025.5|130825.5|131008.5|130808.5|131026|130826|131002|130802|60
1677240900000|2023-02-24 12:15:00|131008|130808|131005|130805|131008.5|130808.5|131002.5|130802.5|16
1677241200000|2023-02-24 12:20:00|131005.5|130805.5|131014|130814|131026|130826|131005.5|130805.5|53
1677241500000|2023-02-24 12:25:00|131015|130815|131076|130876|131111.5|130943|131015|130815|78
1677241800000|2023-02-24 12:30:00|131076.5|130876.5|130998|130898|131077.5|130898|130998|130835|87
1677242100000|2023-02-24 12:35:00|130998.5|130898.5|130993|130893|131011.5|130911.5|130978|130878|46
1677242400000|2023-02-24 12:40:00|131000.5|130900.5|131090.5|130890.5|131103.5|130952|131000.5|130859.5|86
1677242700000|2023-02-24 12:45:00|131090|130890|131117|130917|131117.5|130954|131047|130888.5|38
1677243000000|2023-02-24 12:50:00|131116|130916|131144|130944|131144.5|130944.5|131112|130912|67
1677243300000|2023-02-24 12:55:00|131144.5|130944.5|131159.5|130959.5|131195|130995|131140.5|130940.5|68
1677243600000|2023-02-24 13:00:00|131160|130960|131200.5|131000.5|131224|131024|131135|130935|90
1677243900000|2023-02-24 13:05:00|131195.5|130995.5|131215.5|131015.5|131245|131045|131145|130978|75
1677244200000|2023-02-24 13:10:00|131216|131016|131267|131067|131267|131067|131162.5|130979|146
1677244500000|2023-02-24 13:15:00|131267.5|131067.5|131370|131161|131426|131210|131258|131058.5|156
1677244800000|2023-02-24 13:20:00|131378|131169|131328.5|131128.5|131423|131204|131291.5|131091.5|122
1677245100000|2023-02-24 13:25:00|131325|131125|131394.5|131034.5|131411.5|131125|131204.5|130887|140
1677245400000|2023-02-24 13:30:00|131405|131045|131462|131102|131525|131165|131366.5|131006.5|372
1677245700000|2023-02-24 13:35:00|131459.5|131099.5|131573|131213|131594|131234|131419|131059|335
1677246000000|2023-02-24 13:40:00|131574.5|131214.5|131548.5|131348.5|131606|131427.5|131514.5|131212|483
1677246300000|2023-02-24 13:45:00|131552.5|131352.5|131483.5|131283.5|131564|131364|131438|131238|153
1677246600000|2023-02-24 13:50:00|131479.5|131279.5|131438.5|131238.5|131486|131286|131421.5|131221.5|134
1677246900000|2023-02-24 13:55:00|131438|131238|131370|131170|131438|131238|131266.5|131066.5|209
1677247200000|2023-02-24 14:00:00|131370.5|131170.5|131505|131305|131524|131324|131359|131159|102
1677247500000|2023-02-24 14:05:00|131504.5|131304.5|131401|131201|131506|131306|131400.5|131200.5|145
1677247800000|2023-02-24 14:10:00|131400.5|131200.5|131481|131281|131485|131285|131396.5|131196.5|122
1677248100000|2023-02-24 14:15:00|131480|131280|131505|131305|131513.5|131313.5|131478.5|131278.5|76
1677248400000|2023-02-24 14:20:00|131542|131342|131395|131195|131543|131343|131368.5|131168.5|121
1677248700000|2023-02-24 14:25:00|131395.5|131195.5|131476|131276|131586|131386|131374.5|131174.5|144
1677249000000|2023-02-24 14:30:00|131477|131277|131406|131206|131477|131277|131402|131202|205
1677249300000|2023-02-24 14:35:00|131421.5|131221.5|131382|131182|131439.5|131239.5|131334|131134|206
1677249600000|2023-02-24 14:40:00|131381.5|131181.5|131480|131280|131484|131284|131348.5|131148.5|166
1677249900000|2023-02-24 14:45:00|131479.5|131279.5|131547|131347|131553|131353|131476.5|131276.5|150
1677250200000|2023-02-24 14:50:00|131549|131349|131583|131383|131589.5|131389.5|131541.5|131341.5|103
1677250500000|2023-02-24 14:55:00|131584|131384|131597|131237|131625|131425|131459|131235.5|196
1677250800000|2023-02-24 15:00:00|131576|131216|131516|131316|131596|131323.5|131472|131210.5|160
1677251100000|2023-02-24 15:05:00|131509.5|131309.5|131567.5|131367.5|131570|131370|131452|131250|194
1677251400000|2023-02-24 15:10:00|131568|131368|131573|131373|131591.5|131391.5|131561.5|131361.5|86
1677251700000|2023-02-24 15:15:00|131572|131372|131598|131398|131607|131407|131558.5|131358.5|180
1677252000000|2023-02-24 15:20:00|131599|131399|131579|131379|131605.5|131405.5|131577|131377|139
1677252300000|2023-02-24 15:25:00|131581|131381|131580.5|131380.5|131598.5|131398.5|131574.5|131374.5|119
1677252600000|2023-02-24 15:30:00|131579.5|131379.5|131588|131388|131589|131389|131577.5|131377.5|51
1677252900000|2023-02-24 15:35:00|131587.5|131387.5|131569|131369|131628|131428|131538.5|131338.5|247
1677253200000|2023-02-24 15:40:00|131569.5|131369.5|131567|131367|131571|131371|131567|131367|13
1677253500000|2023-02-24 15:45:00|131564.5|131364.5|131596|131396|131596|131396|131556|131356|21
1677253800000|2023-02-24 15:50:00|131588|131388|131648.5|131448.5|131662|131462|131568.5|131368.5|111
1677254100000|2023-02-24 15:55:00|131650.5|131450.5|131599|131399|131657.5|131457.5|131595|131395|157
1677254400000|2023-02-24 16:00:00|131597|131397|131554|131354|131602|131402|131532.5|131332.5|152
1677254700000|2023-02-24 16:05:00|131554.5|131354.5|131509.5|131309.5|131555.5|131355.5|131501.5|131301.5|71
1677255000000|2023-02-24 16:10:00|131510|131310|131566.5|131366.5|131566.5|131366.5|131510|131310|148
1677255300000|2023-02-24 16:15:00|131566|131366|131526.5|131326.5|131568|131368|131525|131325|63
1677255600000|2023-02-24 16:20:00|131527.5|131327.5|131578.5|131378.5|131592.5|131392.5|131525|131325|78
1677255900000|2023-02-24 16:25:00|131579|131379|131513|131313|131579|131379|131476.5|131276.5|98
1677256200000|2023-02-24 16:30:00|131513.5|131313.5|131501.5|131301.5|131518|131318|131482|131282|90
1677256500000|2023-02-24 16:35:00|131502|131302|131529|131329|131537.5|131337.5|131500.5|131300.5|98
1677256800000|2023-02-24 16:40:00|131528.5|131328.5|131509.5|131309.5|131552.5|131352.5|131509|131309|108
1677257100000|2023-02-24 16:45:00|131511|131311|131492|131292|131511.5|131311.5|131484.5|131284.5|75
1677257400000|2023-02-24 16:50:00|131492.5|131292.5|131518.5|131318.5|131519.5|131319.5|131480|131280|61
1677257700000|2023-02-24 16:55:00|131518|131318|131529.5|131329.5|131531|131331|131511.5|131311.5|101
1677258000000|2023-02-24 17:00:00|131530|131330|131533.5|131333.5|131534|131334|131503.5|131303.5|87
1677258300000|2023-02-24 17:05:00|131534|131334|131561.5|131361.5|131565.5|131365.5|131521|131321|89
1677258600000|2023-02-24 17:10:00|131561|131361|131563|131363|131567.5|131367.5|131558|131358|28
1677258900000|2023-02-24 17:15:00|131562|131362|131581|131381|131581|131381|131562|131362|59
1677259200000|2023-02-24 17:20:00|131581.5|131381.5|131652|131452|131664.5|131501.5|131581|131381|99
1677259500000|2023-02-24 17:25:00|131650.5|131450.5|131640.5|131440.5|131661|131461|131636|131436|31
1677259800000|2023-02-24 17:30:00|131639|131439|131568|131368|131639|131439|131561|131361|63
1677260100000|2023-02-24 17:35:00|131568.5|131368.5|131552.5|131352.5|131569|131369|131551|131351|36
1677260400000|2023-02-24 17:40:00|131551.5|131351.5|131620.5|131420.5|131634|131434|131551.5|131351.5|65
1677260700000|2023-02-24 17:45:00|131620|131420|131649.5|131449.5|131652.5|131452.5|131618.5|131418.5|61
1677261000000|2023-02-24 17:50:00|131652.5|131452.5|131722|131522|131723|131523|131652.5|131452.5|105
1677261300000|2023-02-24 17:55:00|131721.5|131521.5|131736|131536|131736|131536|131715|131515|42
1677261600000|2023-02-24 18:00:00|131736.5|131536.5|131732|131532|131736.5|131536.5|131726|131526|48
1677261900000|2023-02-24 18:05:00|131732.5|131532.5|131730.5|131530.5|131738.5|131538.5|131724.5|131524.5|41
1677262200000|2023-02-24 18:10:00|131730|131530|131744|131544|131744.5|131544.5|131725|131525|28
1677262500000|2023-02-24 18:15:00|131735|131535|131748|131548|131748|131548|131734|131534|26
1677262800000|2023-02-24 18:20:00|131747.5|131547.5|131712|131512|131752.5|131552.5|131709|131509|56
1677263100000|2023-02-24 18:25:00|131711.5|131511.5|131597.5|131397.5|131711.5|131511.5|131590|131390|68
1677263400000|2023-02-24 18:30:00|131597|131397|131600.5|131400.5|131601.5|131401.5|131595|131395|29
1677263700000|2023-02-24 18:35:00|131601|131401|131592|131392|131601|131401|131592|131392|13
1677264000000|2023-02-24 18:40:00|131592.5|131392.5|131636.5|131436.5|131637.5|131437.5|131592|131392|30
1677264300000|2023-02-24 18:45:00|131637|131437|131635.5|131435.5|131638|131438|131635.5|131435.5|9
1677264600000|2023-02-24 18:50:00|131636.5|131436.5|131638|131438|131639|131439|131636.5|131436.5|13
1677264900000|2023-02-24 18:55:00|131638.5|131438.5|131651|131451|131651|131451|131638.5|131438.5|25
1677265200000|2023-02-24 19:00:00|131651.5|131451.5|131655.5|131455.5|131656|131456|131650.5|131450.5|15
1677265500000|2023-02-24 19:05:00|131655|131455|131592|131392|131656.5|131456.5|131589|131389|94
1677265800000|2023-02-24 19:10:00|131591.5|131391.5|131633.5|131433.5|131641.5|131441.5|131563.5|131363.5|94
1677266100000|2023-02-24 19:15:00|131634|131434|131614.5|131414.5|131642|131442|131614|131414|78
1677266400000|2023-02-24 19:20:00|131613|131413|131625|131425|131626.5|131426.5|131611.5|131411.5|32
1677266700000|2023-02-24 19:25:00|131624.5|131424.5|131597|131397|131625.5|131425.5|131596|131396|71
1677267000000|2023-02-24 19:30:00|131596.5|131396.5|131605|131405|131615|131415|131595.5|131395.5|32
1677267300000|2023-02-24 19:35:00|131604|131404|131584|131384|131606|131406|131582|131382|55
1677267600000|2023-02-24 19:40:00|131584.5|131384.5|131588|131388|131606|131406|131584|131384|76
1677267900000|2023-02-24 19:45:00|131588.5|131388.5|131590.5|131390.5|131595.5|131395.5|131587|131387|26
1677268200000|2023-02-24 19:50:00|131590|131390|131590.5|131390.5|131590.5|131390.5|131590|131390|2
1677268500000|2023-02-24 19:55:00|131585|131385|131551.5|131351.5|131585|131385|131551.5|131351.5|49
1677268800000|2023-02-24 20:00:00|131521|131421|131548|131348|131571|131421|131520.5|131337.5|34
1677269100000|2023-02-24 20:05:00|131547.5|131347.5|131545|131345|131548|131348|131530|131330|29
1677269400000|2023-02-24 20:10:00|131544.5|131344.5|131545.5|131345.5|131545.5|131345.5|131543.5|131343.5|15
1677269700000|2023-02-24 20:15:00|131534.5|131334.5|131533|131333|131538.5|131338.5|131528|131328|37
1677270000000|2023-02-24 20:20:00|131532|131332|131555.5|131355.5|131558|131358|131525.5|131325.5|64
1677270300000|2023-02-24 20:25:00|131556|131356|131579|131379|131579|131379|131555.5|131355.5|29
1677270600000|2023-02-24 20:30:00|131578.5|131378.5|131577|131377|131579|131379|131576.5|131376.5|20
1677270900000|2023-02-24 20:35:00|131593|131393|131584.5|131384.5|131593|131393|131582.5|131382.5|20
1677271200000|2023-02-24 20:40:00|131582.5|131382.5|131584.5|131384.5|131584.5|131384.5|131580.5|131380.5|11
1677271500000|2023-02-24 20:45:00|131585|131385|131584.5|131384.5|131585|131385|131584|131384|3
1677272100000|2023-02-24 20:55:00|131582|131382|131568.5|131368.5|131582|131382|131568.5|131368.5|14
1677456000000|2023-02-27 00:00:00|131637|131277|131384|131184|131637|131277|131008|130648|322
1677456300000|2023-02-27 00:05:00|131381.5|131181.5|131433.5|131333.5|131503|131371.5|131353|131153|532
1677456600000|2023-02-27 00:10:00|131437.5|131337.5|131274.5|131174.5|131449.5|131349.5|131238.5|131138.5|469
1677456900000|2023-02-27 00:15:00|131279.5|131179.5|131387.5|131287.5|131409.5|131309.5|131249.5|131149.5|436
1677457200000|2023-02-27 00:20:00|131392.5|131292.5|131387.5|131287.5|131435.5|131335.5|131366|131266|349
1677457500000|2023-02-27 00:25:00|131386.5|131286.5|131346|131246|131395|131295|131327.5|131227.5|322
1677457800000|2023-02-27 00:30:00|131345|131245|131332.5|131232.5|131358.5|131258.5|131298|131198|397
1677458100000|2023-02-27 00:35:00|131331|131231|131292|131192|131339|131239|131288.5|131188.5|330
1677458400000|2023-02-27 00:40:00|131293.5|131193.5|131269|131169|131355.5|131255.5|131269|131169|413
1677458700000|2023-02-27 00:45:00|131265|131165|131292|131192|131325.5|131225.5|131259.5|131159.5|249
1677459000000|2023-02-27 00:50:00|131292.5|131192.5|131274|131174|131308.5|131208.5|131272.5|131172.5|327
1677459300000|2023-02-27 00:55:00|131283|131183|131393.5|131293.5|131395.5|131295.5|131275|131175|307
1677459600000|2023-02-27 01:00:00|131391.5|131291.5|131343|131243|131391.5|131291.5|131323.5|131223.5|355
1677459900000|2023-02-27 01:05:00|131345|131245|131430.5|131330.5|131505.5|131351|131340|131240|362
1677460200000|2023-02-27 01:10:00|131431.5|131331.5|131360|131260|131490|131335|131360|131260|343
1677460500000|2023-02-27 01:15:00|131361|131261|131334|131234|131384.5|131284.5|131289|131189|428
1677460800000|2023-02-27 01:20:00|131334.5|131234.5|131390|131290|131396|131296|131304|131204|435
1677461100000|2023-02-27 01:25:00|131389.5|131289.5|131390|131290|131403.5|131303.5|131359.5|131259.5|301
1677461400000|2023-02-27 01:30:00|131391|131291|131357|131257|131424|131324|131346|131246|423
1677461700000|2023-02-27 01:35:00|131358|131258|131325|131225|131370.5|131270.5|131298.5|131198.5|321
1677462000000|2023-02-27 01:40:00|131324.5|131224.5|131268|131168|131379|131279|131268|131168|384
1677462300000|2023-02-27 01:45:00|131260.5|131160.5|131161.5|131061.5|131260.5|131160.5|131072.5|130972.5|535
1677462600000|2023-02-27 01:50:00|131163|131063|131193.5|131093.5|131236.5|131136.5|131160.5|131060.5|418
1677462900000|2023-02-27 01:55:00|131194|131094|131199|131099|131229|131129|131152|131052|393
1677463200000|2023-02-27 02:00:00|131200.5|131100.5|131247|131147|131294|131194|131176|131076|518
1677463500000|2023-02-27 02:05:00|131249|131149|131385|131285|131412|131312|131230.5|131130.5|453
1677463800000|2023-02-27 02:10:00|131388.5|131288.5|131367|131267|131390|131290|131328.5|131228.5|433
1677464100000|2023-02-27 02:15:00|131366.5|131266.5|131341|131241|131368.5|131268.5|131326|131226|252
1677464400000|2023-02-27 02:20:00|131340.5|131240.5|131357|131257|131380|131280|131337|131237|273
1677464700000|2023-02-27 02:25:00|131357.5|131257.5|131337|131237|131361.5|131261.5|131330.5|131230.5|198
1677465000000|2023-02-27 02:30:00|131336|131236|131310.5|131210.5|131360|131260|131283|131183|306
1677465300000|2023-02-27 02:35:00|131311|131211|131362|131262|131362|131262|131264.5|131164.5|275
1677465600000|2023-02-27 02:40:00|131364|131264|131425.5|131325.5|131443|131343|131340|131240|332
1677465900000|2023-02-27 02:45:00|131422.5|131322.5|131357.5|131257.5|131426.5|131326.5|131356|131256|234
1677466200000|2023-02-27 02:50:00|131361.5|131261.5|131408.5|131308.5|131422|131322|131342.5|131242.5|199
1677466500000|2023-02-27 02:55:00|131416.5|131316.5|131460.5|131360.5|131477.5|131377.5|131397.5|131297.5|325
1677466800000|2023-02-27 03:00:00|131459.5|131359.5|131570|131470|131662.5|131562.5|131454.5|131354.5|539
1677467100000|2023-02-27 03:05:00|131569|131469|131648|131548|131674|131574|131568.5|131468.5|489
1677467400000|2023-02-27 03:10:00|131647|131547|131644|131544|131663.5|131563.5|131608.5|131508.5|358
1677467700000|2023-02-27 03:15:00|131645.5|131545.5|131640.5|131540.5|131649|131549|131587|131487|267
1677468000000|2023-02-27 03:20:00|131640|131540|131649|131549|131655|131555|131611.5|131511.5|213
1677468300000|2023-02-27 03:25:00|131649.5|131549.5|131768|131668|131773.5|131673.5|131649|131549|270
1677468600000|2023-02-27 03:30:00|131768.5|131668.5|131843|131743|131877|131777|131760|131660|292
1677468900000|2023-02-27 03:35:00|131841|131741|131933.5|131833.5|131938|131838|131819|131719|352
1677469200000|2023-02-27 03:40:00|131932|131832|131897.5|131797.5|131973.5|131873.5|131869|131769|475
1677469500000|2023-02-27 03:45:00|131897|131797|131902.5|131802.5|131930.5|131830.5|131820|131720|454
1677469800000|2023-02-27 03:50:00|131905.5|131805.5|131869|131769|131908.5|131808.5|131823.5|131723.5|268
1677470100000|2023-02-27 03:55:00|131866|131766|131864|131764|131869|131769|131745|131645|340
1677470400000|2023-02-27 04:00:00|131867|131767|131884|131784|131937.5|131837.5|131841|131741|459
1677470700000|2023-02-27 04:05:00|131883.5|131783.5|131817|131717|131883.5|131783.5|131804|131704|276
1677471000000|2023-02-27 04:10:00|131816.5|131716.5|131827.5|131727.5|131827.5|131727.5|131764.5|131664.5|276
1677471300000|2023-02-27 04:15:00|131832.5|131732.5|131855|131755|131913|131813|131809.5|131709.5|347
1677471600000|2023-02-27 04:20:00|131855.5|131755.5|131874.5|131774.5|131913|131813|131850|131750|263
1677471900000|2023-02-27 04:25:00|131874|131774|131863.5|131763.5|131885|131785|131831|131731|240
1677472200000|2023-02-27 04:30:00|131864.5|131764.5|131886.5|131786.5|131893|131793|131836.5|131736.5|223
1677472500000|2023-02-27 04:35:00|131885.5|131785.5|131812.5|131712.5|131921.5|131821.5|131811|131711|245
1677472800000|2023-02-27 04:40:00|131816.5|131716.5|131839.5|131739.5|131848|131748|131779.5|131679.5|263
1677473100000|2023-02-27 04:45:00|131834.5|131734.5|131848.5|131748.5|131859.5|131759.5|131801.5|131701.5|195
1677473400000|2023-02-27 04:50:00|131848|131748|131817|131717|131854|131754|131806|131706|157
1677473700000|2023-02-27 04:55:00|131816.5|131716.5|131842|131742|131842|131742|131761.5|131661.5|205
1677474000000|2023-02-27 05:00:00|131841|131741|131818.5|131718.5|131857.5|131757.5|131802.5|131702.5|289
1677474300000|2023-02-27 05:05:00|131819|131719|131825|131725|131835|131735|131794|131694|283
1677474600000|2023-02-27 05:10:00|131826|131726|131851|131751|131886|131786|131817|131717|149
1677474900000|2023-02-27 05:15:00|131850.5|131750.5|131855.5|131755.5|131863|131763|131824.5|131724.5|203
1677475200000|2023-02-27 05:20:00|131856|131756|132107|132007|132156.5|132007.5|131856|131756|568
1677475500000|2023-02-27 05:25:00|132105.5|132005.5|132113|132013|132148.5|132048.5|132009.5|131909.5|544
1677475800000|2023-02-27 05:30:00|132112|132012|132097|131997|132116.5|132016.5|132058.5|131958.5|342
1677476100000|2023-02-27 05:35:00|132085|131985|132041|131941|132104.5|132004.5|132036.5|131936.5|373
1677476400000|2023-02-27 05:40:00|132040|131940|132038|131938|132075|131975|132011.5|131911.5|337
1677476700000|2023-02-27 05:45:00|132042|131942|132090|131990|132114.5|132014.5|132034|131934|266
1677477000000|2023-02-27 05:50:00|132089.5|131989.5|132141.5|132041.5|132143.5|132043.5|132080|131980|282
1677477300000|2023-02-27 05:55:00|132141|132041|132211.5|132111.5|132248.5|132148.5|132112|132012|392
1677477600000|2023-02-27 06:00:00|132210.5|132110.5|132144.5|132044.5|132232.5|132132.5|132118|132018|414
1677477900000|2023-02-27 06:05:00|132143.5|132043.5|132117|132017|132149|132049|132095.5|131995.5|274
1677478200000|2023-02-27 06:10:00|132116.5|132016.5|132148.5|132048.5|132157.5|132057.5|132055.5|131955.5|411
1677478500000|2023-02-27 06:15:00|132149.5|132049.5|132229.5|132129.5|132236|132136|132127.5|132027.5|406
1677478800000|2023-02-27 06:20:00|132230.5|132130.5|132134.5|132034.5|132258.5|132158.5|132065.5|131965.5|497
1677479100000|2023-02-27 06:25:00|132139|132039|132251|132151|132326|132178|132102|132002|362
1677479400000|2023-02-27 06:30:00|132242.5|132142.5|132272.5|132172.5|132335.5|132235.5|132225|132125|359
1677479700000|2023-02-27 06:35:00|132268|132168|132438|132238|132438|132268|132265.5|132165.5|67
1677480000000|2023-02-27 06:40:00|132451|132251|132420|132220|132481.5|132330|132383|132212.5|132
1677480300000|2023-02-27 06:45:00|132421|132221|132347|132247|132462.5|132300|132344|132206|100
1677480600000|2023-02-27 06:50:00|132348|132248|132381.5|132281.5|132384|132284|132338.5|132238.5|71
1677480900000|2023-02-27 06:55:00|132380.5|132280.5|132337|132237|132380.5|132280.5|132322.5|132222.5|53
1677481200000|2023-02-27 07:00:00|132341.5|132241.5|132329.5|132129.5|132380|132280|132267|132116|122
1677481500000|2023-02-27 07:05:00|132330.5|132130.5|132225|132025|132334|132178|132202.5|132024|133
1677481800000|2023-02-27 07:10:00|132226.5|132026.5|132131|132031|132237|132057|132130.5|132006.5|115
1677482100000|2023-02-27 07:15:00|132130.5|132030.5|132091|131991|132186.5|132041|132090|131949|145
1677482400000|2023-02-27 07:20:00|132088.5|131988.5|132091|131891|132099.5|131988.5|131903.5|131703.5|221
1677482700000|2023-02-27 07:25:00|132090.5|131890.5|132031.5|131831.5|132090.5|131890.5|132031|131831|123
1677483000000|2023-02-27 07:30:00|132032|131832|132029.5|131829.5|132032.5|131832.5|131990.5|131790.5|135
1677483300000|2023-02-27 07:35:00|132030.5|131830.5|132057.5|131857.5|132076.5|131876.5|132019.5|131819.5|154
1677483600000|2023-02-27 07:40:00|132056|131856|132109|131909|132145|131945|132055|131855|160
1677483900000|2023-02-27 07:45:00|132109.5|131909.5|132081|131881|132124|131955.5|132011.5|131861.5|136
1677484200000|2023-02-27 07:50:00|132081.5|131881.5|132128.5|131928.5|132190.5|131990.5|132054|131881.5|168
1677484500000|2023-02-27 07:55:00|132129.5|131929.5|132142.5|131942.5|132145.5|131945.5|132099.5|131899.5|110
1677484800000|2023-02-27 08:00:00|132143.5|131943.5|131965|131765|132143.5|131943.5|131924|131765|157
1677485100000|2023-02-27 08:05:00|131964.5|131764.5|132008|131808|132066.5|131880.5|131939.5|131761.5|137
1677485400000|2023-02-27 08:10:00|132009|131809|132020|131820|132045|131901.5|131963.5|131796.5|131
1677485700000|2023-02-27 08:15:00|132019.5|131819.5|132046.5|131946.5|132047.5|131947.5|131989.5|131813|99
1677486000000|2023-02-27 08:20:00|132045.5|131945.5|132073|131973|132105|131980|132045.5|131904|104
1677486300000|2023-02-27 08:25:00|132072|131972|132076.5|131976.5|132081.5|131981.5|132055|131955|75
1677486600000|2023-02-27 08:30:00|132065.5|131965.5|132049|131849|132110.5|131965.5|132031|131849|150
1677486900000|2023-02-27 08:35:00|132035|131835|132014|131814|132043.5|131843.5|131962.5|131762.5|188
1677487200000|2023-02-27 08:40:00|132012|131812|131908|131708|132012|131812|131900|131700|98
1677487500000|2023-02-27 08:45:00|131912|131712|132042.5|131842.5|132070|131870|131879.5|131712|131
1677487800000|2023-02-27 08:50:00|132043|131843|131997.5|131797.5|132045|131845|131959|131759|82
1677488100000|2023-02-27 08:55:00|131997|131797|132084|131884|132099.5|131899.5|131951.5|131751.5|108
1677488400000|2023-02-27 09:00:00|132086.5|131886.5|132077.5|131877.5|132094.5|131902.5|132002.5|131819.5|101
1677488700000|2023-02-27 09:05:00|132073.5|131873.5|132086|131886|132086.5|131886.5|132051.5|131851.5|65
1677489000000|2023-02-27 09:10:00|132085.5|131885.5|132074.5|131874.5|132087.5|131887.5|132074.5|131874.5|17
1677489300000|2023-02-27 09:15:00|132075|131875|132081|131881|132082|131882|132034|131834|34
1677489600000|2023-02-27 09:20:00|132080.5|131880.5|132071.5|131871.5|132080.5|131880.5|132051|131851|40
1677489900000|2023-02-27 09:25:00|132071|131871|132025.5|131825.5|132071.5|131871.5|132002.5|131802.5|32
1677490200000|2023-02-27 09:30:00|132025|131825|132041.5|131841.5|132041.5|131841.5|132003.5|131803.5|56
1677490500000|2023-02-27 09:35:00|132042|131842|132063.5|131863.5|132064|131864|132041.5|131841.5|20
1677490800000|2023-02-27 09:40:00|132064|131864|132043.5|131843.5|132073|131873|132042.5|131842.5|41
1677491100000|2023-02-27 09:45:00|132044|131844|132069|131869|132069|131919.5|132013|131843|28
1677491400000|2023-02-27 09:50:00|132069.5|131869.5|132007.5|131907.5|132069.5|131907.5|132007|131840.5|34
1677491700000|2023-02-27 09:55:00|132008|131908|132008|131908|132009.5|131909.5|132006.5|131906.5|30
1677492000000|2023-02-27 10:00:00|132009|131909|132226|132026|132231.5|132031.5|132009|131902.5|140
1677492300000|2023-02-27 10:05:00|132225.5|132025.5|132177|131977|132225.5|132025.5|132151.5|131951.5|99
1677492600000|2023-02-27 10:10:00|132177.5|131977.5|132134|131934|132181|131981|132120|131920|76
1677492900000|2023-02-27 10:15:00|132134.5|131934.5|132172|131972|132172.5|131972.5|132128|131928|78
1677493200000|2023-02-27 10:20:00|132172.5|131972.5|132181|131981|132187.5|132027|132127|131939|73
1677493500000|2023-02-27 10:25:00|132180.5|131980.5|132180|131980|132188.5|131988.5|132165|131965|27
1677493800000|2023-02-27 10:30:00|132179.5|131979.5|132168|131968|132182|132037.5|132106.5|131961.5|39
1677494100000|2023-02-27 10:35:00|132119|132019|132127|132027|132175.5|132035|132115.5|131947.5|74
1677494400000|2023-02-27 10:40:00|132126.5|132026.5|132083|131983|132160|132026.5|132064.5|131946.5|83
1677494700000|2023-02-27 10:45:00|132086.5|131986.5|132112|131912|132132.5|131987|132086|131912|36
1677495000000|2023-02-27 10:50:00|132111.5|131911.5|132091.5|131891.5|132111.5|131970.5|132035.5|131889.5|76
1677495300000|2023-02-27 10:55:00|132092|131892|132080|131880|132100|131900|132064.5|131864.5|36
1677495600000|2023-02-27 11:00:00|132081|131881|132003.5|131903.5|132082.5|131913.5|132002|131850.5|38
1677495900000|2023-02-27 11:05:00|132003|131903|132117.5|131917.5|132117.5|131950.5|131999|131818.5|100
1677496200000|2023-02-27 11:10:00|132118.5|131918.5|132110.5|131910.5|132122.5|131922.5|132109|131909|40
1677496500000|2023-02-27 11:15:00|132114.5|131914.5|132138.5|131938.5|132139.5|131939.5|132110.5|131910.5|56
1677496800000|2023-02-27 11:20:00|132139|131939|132159.5|131959.5|132163.5|131963.5|132133.5|131933.5|42
1677497100000|2023-02-27 11:25:00|132159|131959|132141.5|131941.5|132163.5|131963.5|132141.5|131941.5|36
1677497400000|2023-02-27 11:30:00|132141|131941|132051|131951|132142.5|131958|132027.5|131895.5|59
1677497700000|2023-02-27 11:35:00|132050|131950|132079.5|131879.5|132089.5|131951|132045.5|131879.5|19
1677498000000|2023-02-27 11:40:00|132030|131930|131997.5|131897.5|132030|131930|131981.5|131881.5|34
1677498300000|2023-02-27 11:45:00|131995.5|131895.5|132061|131861|132061|131911|131995.5|131859|28
1677498600000|2023-02-27 11:50:00|132060|131860|132061.5|131861.5|132075|131875|132058|131858|43
1677498900000|2023-02-27 11:55:00|132059.5|131859.5|132064.5|131864.5|132070|131870|132059.5|131859.5|23
1677499200000|2023-02-27 12:00:00|132064|131864|132046|131846|132064.5|131864.5|132040.5|131840.5|30
1677499500000|2023-02-27 12:05:00|132048|131848|132037|131937|132070.5|131942.5|132019.5|131846.5|50
1677499800000|2023-02-27 12:10:00|132036.5|131936.5|132131|131931|132131|131979.5|132033|131929|30
1677500100000|2023-02-27 12:15:00|132130.5|131930.5|132121.5|131921.5|132131.5|131970.5|132061.5|131913.5|100
1677500400000|2023-02-27 12:20:00|132122|131922|132087.5|131987.5|132130.5|131996.5|132084|131920|22
1677500700000|2023-02-27 12:25:00|132087|131987|132146.5|131946.5|132179|132005.5|132086.5|131946|94
1677501000000|2023-02-27 12:30:00|132147.5|131947.5|132143.5|131943.5|132154|131954|132143|131943|39
1677501300000|2023-02-27 12:35:00|132144|131944|132150|131950|132150.5|131950.5|132143|131943|19
1677501600000|2023-02-27 12:40:00|132150.5|131950.5|132148.5|131948.5|132155.5|131955.5|132148.5|131948.5|30
1677501900000|2023-02-27 12:45:00|132147.5|131947.5|132147.5|131947.5|132149|131949|132138|131938|22
1677502200000|2023-02-27 12:50:00|132148|131948|132150.5|131950.5|132150.5|131950.5|132148|131948|6
1677502500000|2023-02-27 12:55:00|132150|131950|132150.5|131950.5|132151.5|131951.5|132149|131949|13
1677502800000|2023-02-27 13:00:00|132151|131951|132209.5|132009.5|132211|132026|132126|131950|21
1677503400000|2023-02-27 13:10:00|132255.5|132055.5|132259.5|132059.5|132273|132073|132247.5|132047.5|87
1677503700000|2023-02-27 13:15:00|132260|132060|132241.5|132041.5|132262.5|132062.5|132241|132041|49
1677504000000|2023-02-27 13:20:00|132242|132042|132267|132067|132278.5|132078.5|132241.5|132041.5|64
1677504300000|2023-02-27 13:25:00|132266.5|132066.5|132294|132094|132300.5|132100.5|132257.5|132057.5|46
1677504600000|2023-02-27 13:30:00|132300|132100|132160|131941|132331.5|132131.5|132160|131930|109
1677504900000|2023-02-27 13:35:00|132159|131943|132110|131910|132168.5|131968.5|132103.5|131903.5|102
1677505200000|2023-02-27 13:40:00|132109|131909|131996.5|131796.5|132111.5|131911.5|131984.5|131784.5|136
1677505500000|2023-02-27 13:45:00|131995|131795|131912.5|131712.5|132010.5|131810.5|131885|131685|135
1677505800000|2023-02-27 13:50:00|131914|131714|131812|131612|131914|131714|131782.5|131582.5|132
1677506100000|2023-02-27 13:55:00|131812.5|131612.5|131820|131620|131852.5|131652.5|131759|131559|120
1677506400000|2023-02-27 14:00:00|131820.5|131620.5|131831|131631|131840|131640|131766|131566|112
1677506700000|2023-02-27 14:05:00|131831.5|131631.5|131875|131675|131892.5|131692.5|131829.5|131629.5|80
1677507000000|2023-02-27 14:10:00|131879.5|131679.5|131911.5|131711.5|131912|131712|131866|131666|44
1677507300000|2023-02-27 14:15:00|131905.5|131705.5|131885|131685|131996|131796|131885|131685|168
1677507600000|2023-02-27 14:20:00|131885.5|131685.5|131855.5|131655.5|131888|131688|131852.5|131652.5|104
1677507900000|2023-02-27 14:25:00|131854.5|131654.5|131812|131612|131868.5|131668.5|131785.5|131585.5|105
1677508200000|2023-02-27 14:30:00|131812.5|131612.5|131835.5|131635.5|131838.5|131638.5|131812|131612|96
1677508500000|2023-02-27 14:35:00|131836|131636|131845|131645|131845|131645|131836|131636|39
1677508800000|2023-02-27 14:40:00|131845.5|131645.5|131824.5|131624.5|131846|131646|131818|131618|78
1677509100000|2023-02-27 14:45:00|131828|131628|131844.5|131644.5|131872.5|131672.5|131828|131628|108
1677509400000|2023-02-27 14:50:00|131848|131648|131842.5|131642.5|131852|131652|131836|131636|349
1677509700000|2023-02-27 14:55:00|131842|131642|131758.5|131558.5|131842|131642|131747|131547|105
1677510000000|2023-02-27 15:00:00|131759.5|131559.5|131735|131535|131771|131571|131724|131524|131
1677510300000|2023-02-27 15:05:00|131733.5|131533.5|131757.5|131557.5|131783.5|131583.5|131731|131531|237
1677510600000|2023-02-27 15:10:00|131756|131556|131743|131543|131756|131556|131739|131539|54
1677510900000|2023-02-27 15:15:00|131742|131542|131630.5|131430.5|131753.5|131553.5|131630.5|131430.5|159
1677511200000|2023-02-27 15:20:00|131591.5|131391.5|131667.5|131467.5|131701.5|131501.5|131571|131371|153
1677511500000|2023-02-27 15:25:00|131628|131428|131629|131429|131639.5|131439.5|131578|131378|154
1677511800000|2023-02-27 15:30:00|131633.5|131433.5|131630|131430|131665|131465|131620.5|131420.5|90
1677512100000|2023-02-27 15:35:00|131664.5|131464.5|131798.5|131598.5|131800|131600|131664.5|131464.5|163
1677512400000|2023-02-27 15:40:00|131801|131601|131867|131667|131872.5|131672.5|131767|131567|131
1677512700000|2023-02-27 15:45:00|131867.5|131667.5|131778|131578|131867.5|131667.5|131758.5|131558.5|108
1677513000000|2023-02-27 15:50:00|131778.5|131578.5|131817.5|131617.5|131817.5|131617.5|131732|131532|138
1677513300000|2023-02-27 15:55:00|131817|131617|131812|131612|131817|131617|131794|131594|37
1677513600000|2023-02-27 16:00:00|131801|131601|131819|131619|131819.5|131619.5|131763.5|131563.5|66
1677513900000|2023-02-27 16:05:00|131819.5|131619.5|131847.5|131647.5|131900|131700|131818.5|131618.5|96
1677514200000|2023-02-27 16:10:00|131844|131644|131861|131661|131864.5|131664.5|131839.5|131639.5|70
1677514500000|2023-02-27 16:15:00|131861.5|131661.5|131933.5|131733.5|131937.5|131737.5|131856.5|131656.5|52
1677514800000|2023-02-27 16:20:00|131933|131733|131924|131724|131933.5|131733.5|131914|131714|29
1677515100000|2023-02-27 16:25:00|131926|131726|131923.5|131723.5|131939.5|131739.5|131916.5|131716.5|35
1677515400000|2023-02-27 16:30:00|131923|131723|131941.5|131741.5|131962.5|131762.5|131922.5|131722.5|35
1677515700000|2023-02-27 16:35:00|131941|131741|131919.5|131719.5|131961.5|131761.5|131915|131715|65
1677516000000|2023-02-27 16:40:00|131918.5|131718.5|131890.5|131690.5|131919|131719|131873.5|131673.5|47
1677516300000|2023-02-27 16:45:00|131892|131692|131888|131688|131895|131695|131888|131688|6
1677516600000|2023-02-27 16:50:00|131888.5|131688.5|131900.5|131700.5|131902|131702|131887.5|131687.5|17
1677516900000|2023-02-27 16:55:00|131901|131701|131812.5|131612.5|131901.5|131701.5|131809.5|131609.5|65
1677517200000|2023-02-27 17:00:00|131813|131613|131835|131635|131838|131638|131812.5|131612.5|71
1677517500000|2023-02-27 17:05:00|131834.5|131634.5|131849.5|131649.5|131849.5|131649.5|131823.5|131623.5|67
1677517800000|2023-02-27 17:10:00|131850.5|131650.5|131801.5|131601.5|131858.5|131658.5|131801.5|131601.5|31
1677518100000|2023-02-27 17:15:00|131802|131602|131802|131602|131804|131604|131801.5|131601.5|42
1677518400000|2023-02-27 17:20:00|131802.5|131602.5|131801.5|131601.5|131806|131606|131800.5|131600.5|16
1677518700000|2023-02-27 17:25:00|131801|131601|131796|131596|131807|131607|131795.5|131595.5|24
1677519000000|2023-02-27 17:30:00|131791.5|131591.5|131762|131562|131818|131618|131759|131559|45
1677519300000|2023-02-27 17:35:00|131762.5|131562.5|131712.5|131512.5|131762.5|131562.5|131712|131512|42
1677519600000|2023-02-27 17:40:00|131713|131513|131717|131517|131717.5|131517.5|131701|131501|43
1677519900000|2023-02-27 17:45:00|131716|131516|131688.5|131488.5|131717|131517|131661.5|131461.5|64
1677520200000|2023-02-27 17:50:00|131688|131488|131680|131480|131689|131489|131641|131441|61
1677520500000|2023-02-27 17:55:00|131680.5|131480.5|131681|131481|131681.5|131481.5|131676.5|131476.5|38
1677520800000|2023-02-27 18:00:00|131680.5|131480.5|131637.5|131437.5|131681|131481|131637.5|131437.5|47
1677521100000|2023-02-27 18:05:00|131638|131438|131638.5|131438.5|131638.5|131438.5|131637.5|131437.5|9
1677521400000|2023-02-27 18:10:00|131639|131439|131638|131438|131639|131439|131638|131438|2
1677521700000|2023-02-27 18:15:00|131636.5|131436.5|131638.5|131438.5|131638.5|131438.5|131635.5|131435.5|4
1677522000000|2023-02-27 18:20:00|131638|131438|131639|131439|131639|131439|131638|131438|3
1677522300000|2023-02-27 18:25:00|131622.5|131422.5|131581.5|131381.5|131629.5|131429.5|131578.5|131378.5|36
1677522600000|2023-02-27 18:30:00|131577|131377|131579|131379|131581.5|131381.5|131573|131373|46
1677522900000|2023-02-27 18:35:00|131578.5|131378.5|131604.5|131404.5|131612|131412|131578|131378|60
1677523200000|2023-02-27 18:40:00|131602.5|131402.5|131604.5|131404.5|131606.5|131406.5|131602.5|131402.5|10
1677523500000|2023-02-27 18:45:00|131603.5|131403.5|131614|131414|131616.5|131416.5|131601|131401|27
1677523800000|2023-02-27 18:50:00|131614.5|131414.5|131618|131418|131618|131418|131614.5|131414.5|8
1677524100000|2023-02-27 18:55:00|131617|131417|131601.5|131401.5|131617|131417|131601.5|131401.5|15
1677524400000|2023-02-27 19:00:00|131600.5|131400.5|131570|131370|131607.5|131407.5|131570|131370|51
1677524700000|2023-02-27 19:05:00|131570.5|131370.5|131453.5|131253.5|131570.5|131370.5|131441|131241|117
1677525000000|2023-02-27 19:10:00|131445.5|131245.5|131456.5|131256.5|131467.5|131267.5|131430.5|131230.5|99
1677525300000|2023-02-27 19:15:00|131461|131261|131498|131298|131505|131305|131461|131261|61
1677525600000|2023-02-27 19:20:00|131497.5|131297.5|131505.5|131305.5|131507|131307|131481|131281|42
1677525900000|2023-02-27 19:25:00|131505|131305|131514|131314|131525|131325|131467.5|131267.5|48
1677526200000|2023-02-27 19:30:00|131505.5|131305.5|131550.5|131350.5|131557|131357|131493.5|131293.5|57
1677526500000|2023-02-27 19:35:00|131550|131350|131539|131339|131604|131402.5|131531|131331|123
1677526800000|2023-02-27 19:40:00|131554|131354|131628|131398|131628|131412.5|131551|131351|90
1677527100000|2023-02-27 19:45:00|131629|131397|131643|131388|131644|131397|131629|131388|28
1677527400000|2023-02-27 19:50:00|131645|131386|131675|131463|131720|131480.5|131645|131386|99
1677527700000|2023-02-27 19:55:00|131676|131462|131654|131454|131683|131462|131644.5|131434|92
1677528000000|2023-02-27 20:00:00|131651|131451|131644.5|131444.5|131655.5|131455.5|131644|131444|17
1677528300000|2023-02-27 20:05:00|131644|131444|131644.5|131444.5|131655.5|131455.5|131644|131444|6
1677528600000|2023-02-27 20:10:00|131648.5|131448.5|131644.5|131444.5|131655.5|131455.5|131644.5|131444.5|8
1677528900000|2023-02-27 20:15:00|131635|131435|131635.5|131435.5|131644.5|131444.5|131634.5|131434.5|26
1677529200000|2023-02-27 20:20:00|131639.5|131439.5|131635|131435|131644|131444|131635|131435|4
1677529500000|2023-02-27 20:25:00|131635.5|131435.5|131674|131474|131674|131474|131635|131435|22
1677529800000|2023-02-27 20:30:00|131673.5|131473.5|131678|131478|131679|131479|131673.5|131473.5|42
1677530100000|2023-02-27 20:35:00|131677.5|131477.5|131810|131569|131902|131591.5|131677.5|131477.5|43
1677530400000|2023-02-27 20:40:00|131811|131568|131750|131513|131823|131575|131750|131488|81
1677530700000|2023-02-27 20:45:00|131749|131514|131744|131524|131749|131524|131744|131514|15
1677531000000|2023-02-27 20:50:00||131525||131526||131526||131525|2
1677531300000|2023-02-27 20:55:00|131743|131527|131736|131535|131743|131535|131736|131527|17
1677542400000|2023-02-28 00:00:00|131865|131505|131623|131423|131896|131566|131623|131390|333
1677542700000|2023-02-28 00:05:00|131625.5|131425.5|131482|131382|131694|131525|131475|131375|471
1677543000000|2023-02-28 00:10:00|131481|131381|131486.5|131386.5|131513.5|131413.5|131386|131286|599
1677543300000|2023-02-28 00:15:00|131487.5|131387.5|131483.5|131383.5|131503.5|131403.5|131456|131356|399
1677543600000|2023-02-28 00:20:00|131490|131390|131617|131517|131622|131522|131482.5|131382.5|446
1677543900000|2023-02-28 00:25:00|131621|131521|131553|131453|131635|131535|131537.5|131437.5|384
1677544200000|2023-02-28 00:30:00|131554.5|131454.5|131620|131520|131629.5|131529.5|131500.5|131400.5|468
1677544500000|2023-02-28 00:35:00|131619|131519|131594.5|131494.5|131630|131530|131543|131443|378
1677544800000|2023-02-28 00:40:00|131595|131495|131525|131425|131599.5|131499.5|131519.5|131419.5|315
1677545100000|2023-02-28 00:45:00|131522|131422|131427|131327|131522|131422|131405.5|131305.5|375
1677545400000|2023-02-28 00:50:00|131428.5|131328.5|131562.5|131462.5|131577|131477|131428.5|131328.5|504
1677545700000|2023-02-28 00:55:00|131560|131460|131518.5|131418.5|131581.5|131481.5|131512.5|131412.5|281
1677546000000|2023-02-28 01:00:00|131529.5|131429.5|131602|131502|131652|131552|131520.5|131420.5|400
1677546300000|2023-02-28 01:05:00|131603|131503|131584|131484|131623.5|131523.5|131564.5|131464.5|299
1677546600000|2023-02-28 01:10:00|131585.5|131485.5|131571.5|131471.5|131611|131511|131536.5|131436.5|244
1677546900000|2023-02-28 01:15:00|131573.5|131473.5|131559|131459|131600|131500|131535|131435|294
1677547200000|2023-02-28 01:20:00|131559.5|131459.5|131562|131462|131602|131502|131555|131455|341
1677547500000|2023-02-28 01:25:00|131561.5|131461.5|131590|131490|131610|131510|131532.5|131432.5|341
1677547800000|2023-02-28 01:30:00|131589.5|131489.5|131517.5|131417.5|131589.5|131489.5|131509|131409|368
1677548100000|2023-02-28 01:35:00|131517|131417|131543|131443|131564|131464|131508.5|131408.5|276
1677548400000|2023-02-28 01:40:00|131540.5|131440.5|131588.5|131488.5|131588.5|131488.5|131540.5|131440.5|278
1677548700000|2023-02-28 01:45:00|131589|131489|131602|131502|131607.5|131507.5|131569|131469|388
1677549000000|2023-02-28 01:50:00|131601.5|131501.5|131503|131403|131606.5|131506.5|131501|131401|358
1677549300000|2023-02-28 01:55:00|131503.5|131403.5|131528|131428|131551|131451|131455.5|131355.5|401
1677549600000|2023-02-28 02:00:00|131528.5|131428.5|131549|131449|131577|131477|131513|131413|294
1677549900000|2023-02-28 02:05:00|131548.5|131448.5|131577|131477|131600.5|131500.5|131548.5|131448.5|276
1677550200000|2023-02-28 02:10:00|131580.5|131480.5|131618.5|131518.5|131650.5|131550.5|131577|131477|284
1677550500000|2023-02-28 02:15:00|131616.5|131516.5|131552|131452|131622|131522|131548|131448|169
1677550800000|2023-02-28 02:20:00|131552.5|131452.5|131564.5|131464.5|131596|131496|131547|131447|239
1677551100000|2023-02-28 02:25:00|131564|131464|131491.5|131391.5|131564|131464|131482|131382|345
1677551400000|2023-02-28 02:30:00|131491|131391|131527|131427|131555.5|131455.5|131471.5|131371.5|397
1677551700000|2023-02-28 02:35:00|131528|131428|131559.5|131459.5|131562|131462|131521.5|131421.5|305
1677552000000|2023-02-28 02:40:00|131558.5|131458.5|131563|131463|131573|131473|131528|131428|381
1677552300000|2023-02-28 02:45:00|131562.5|131462.5|131542|131442|131571.5|131471.5|131541|131441|288
1677552600000|2023-02-28 02:50:00|131541.5|131441.5|131602.5|131502.5|131602.5|131502.5|131540|131440|229
1677552900000|2023-02-28 02:55:00|131603|131503|131696|131596|131703.5|131603.5|131603|131503|350
1677553200000|2023-02-28 03:00:00|131696.5|131596.5|131805|131705|131865|131765|131688|131588|405
1677553500000|2023-02-28 03:05:00|131806|131706|131773.5|131673.5|131833.5|131733.5|131773|131673|242
1677553800000|2023-02-28 03:10:00|131771.5|131671.5|131745.5|131645.5|131776|131676|131725.5|131625.5|219
1677554100000|2023-02-28 03:15:00|131746|131646|131740|131640|131757|131657|131714.5|131614.5|260
1677554400000|2023-02-28 03:20:00|131741|131641|131718.5|131618.5|131750.5|131650.5|131701|131601|202
1677554700000|2023-02-28 03:25:00|131720.5|131620.5|131764|131664|131776.5|131676.5|131720.5|131620.5|266
1677555000000|2023-02-28 03:30:00|131763|131663|131762|131662|131802|131702|131758.5|131658.5|246
1677555300000|2023-02-28 03:35:00|131761.5|131661.5|131757.5|131657.5|131772|131672|131731.5|131631.5|206
1677555600000|2023-02-28 03:40:00|131758|131658|131785|131685|131793.5|131693.5|131723.5|131623.5|133
1677555900000|2023-02-28 03:45:00|131785.5|131685.5|131741.5|131641.5|131788.5|131688.5|131732.5|131632.5|143
1677556200000|2023-02-28 03:50:00|131742|131642|131762|131662|131774|131674|131732.5|131632.5|126
1677556500000|2023-02-28 03:55:00|131761.5|131661.5|131870.5|131770.5|131871.5|131771.5|131761|131661|243
1677556800000|2023-02-28 04:00:00|131867|131767|131777|131677|131881|131781|131777|131677|361
1677557100000|2023-02-28 04:05:00|131776|131676|131813.5|131713.5|131813.5|131713.5|131757.5|131657.5|215
1677557400000|2023-02-28 04:10:00|131809.5|131709.5|131804.5|131704.5|131844.5|131744.5|131784.5|131684.5|222
1677557700000|2023-02-28 04:15:00|131802|131702|131841|131741|131842.5|131742.5|131798.5|131698.5|152
1677558000000|2023-02-28 04:20:00|131841.5|131741.5|131803.5|131703.5|131853|131753|131802.5|131702.5|201
1677558300000|2023-02-28 04:25:00|131813.5|131713.5|131915.5|131815.5|131915.5|131815.5|131813.5|131713.5|315
1677558600000|2023-02-28 04:30:00|131916.5|131816.5|131942|131842|131970|131870|131874.5|131774.5|288
1677558900000|2023-02-28 04:35:00|131943|131843|132128.5|132028.5|132142.5|132042.5|131935.5|131835.5|472
1677559200000|2023-02-28 04:40:00|132127.5|132027.5|132169.5|132069.5|132200|132100|132125.5|132025.5|422
1677559500000|2023-02-28 04:45:00|132169|132069|132170.5|132070.5|132237.5|132137.5|132168|132068|308
1677559800000|2023-02-28 04:50:00|132169.5|132069.5|132155|132055|132206|132106|132152|132052|190
1677560100000|2023-02-28 04:55:00|132155.5|132055.5|132163.5|132063.5|132222.5|132122.5|132153.5|132053.5|260
1677560400000|2023-02-28 05:00:00|132165|132065|132292|132192|132308.5|132208.5|132132.5|132032.5|445
1677560700000|2023-02-28 05:05:00|132291.5|132191.5|132334|132234|132344.5|132244.5|132256.5|132156.5|430
1677561000000|2023-02-28 05:10:00|132333.5|132233.5|132259|132159|132347.5|132247.5|132249|132149|427
1677561300000|2023-02-28 05:15:00|132258|132158|132285.5|132185.5|132311.5|132211.5|132208.5|132108.5|282
1677561600000|2023-02-28 05:20:00|132286|132186|132345|132245|132345|132245|132286|132186|288
1677561900000|2023-02-28 05:25:00|132345.5|132245.5|132375.5|132275.5|132392.5|132292.5|132332.5|132232.5|301
1677562200000|2023-02-28 05:30:00|132376|132276|132357.5|132257.5|132390|132290|132351|132251|200
1677562500000|2023-02-28 05:35:00|132358|132258|132529.5|132429.5|132625.5|132476.5|132357.5|132257.5|633
1677562800000|2023-02-28 05:40:00|132529|132429|132461.5|132361.5|132621.5|132471.5|132435|132335|565
1677563100000|2023-02-28 05:45:00|132452.5|132352.5|132423.5|132323.5|132477.5|132377.5|132400|132300|420
1677563400000|2023-02-28 05:50:00|132424|132324|132435.5|132335.5|132441.5|132341.5|132384|132284|386
1677563700000|2023-02-28 05:55:00|132436|132336|132433|132333|132459|132359|132412|132312|308
1677564000000|2023-02-28 06:00:00|132434.5|132334.5|132434|132334|132536|132436|132426|132326|546
1677564300000|2023-02-28 06:05:00|132433.5|132333.5|132409|132309|132443.5|132343.5|132345|132245|407
1677564600000|2023-02-28 06:10:00|132408|132308|132346|132246|132435.5|132335.5|132313.5|132213.5|500
1677564900000|2023-02-28 06:15:00|132345|132245|132308.5|132208.5|132347.5|132247.5|132280|132180|498
1677565200000|2023-02-28 06:20:00|132309.5|132209.5|132303|132203|132359|132237.5|132263|132111|606
1677565500000|2023-02-28 06:25:00|132301|132201|132336|132136|132361.5|132203.5|132213|132113|449
1677565800000|2023-02-28 06:30:00|132282|132182|132279.5|132079.5|132350.5|132250.5|132263.5|132075.5|208
1677566100000|2023-02-28 06:35:00|132279|132079|132151|132051|132298.5|132155|132138.5|131989.5|128
1677566400000|2023-02-28 06:40:00|132152|132052|132060.5|131960.5|132193.5|132056|132054|131918.5|123
1677566700000|2023-02-28 06:45:00|132061|131961|132104|132004|132169|132069|132061|131961|97
1677567000000|2023-02-28 06:50:00|132103.5|132003.5|132051|131951|132126.5|132026.5|132051|131951|69
1677567300000|2023-02-28 06:55:00|132050.5|131950.5|132104.5|132004.5|132104.5|132004.5|131994.5|131894.5|100
1677567600000|2023-02-28 07:00:00|132103|132003|132162.5|132062.5|132200.5|132087.5|132076|131976|123
1677567900000|2023-02-28 07:05:00|132167.5|132067.5|132377|132177|132432.5|132261|132167.5|132067.5|155
1677568200000|2023-02-28 07:10:00|132377.5|132177.5|132399.5|132299.5|132404.5|132304.5|132337.5|132177|81
1677568500000|2023-02-28 07:15:00|132400|132300|132337.5|132237.5|132414|132314|132286.5|132181.5|128
1677568800000|2023-02-28 07:20:00|132337|132237|132415.5|132215.5|132441.5|132273|132330|132174|123
1677569100000|2023-02-28 07:25:00|132417.5|132217.5|132444|132244|132548|132348|132403.5|132217.5|143
1677569400000|2023-02-28 07:30:00|132443|132243|132385.5|132285.5|132444.5|132285.5|132348|132215.5|87
1677569700000|2023-02-28 07:35:00|132395.5|132295.5|132349.5|132249.5|132489.5|132331.5|132349|132200|70
1677570000000|2023-02-28 07:40:00|132355.5|132255.5|132427|132227|132447|132265.5|132329.5|132163|89
1677570300000|2023-02-28 07:45:00|132424.5|132224.5|132443.5|132243.5|132475|132275|132362.5|132186.5|165
1677570600000|2023-02-28 07:50:00|132443|132243|132430|132230|132448|132248|132422|132222|165
1677570900000|2023-02-28 07:55:00|132431|132231|132392|132292|132449|132295.5|132391|132221.5|87
1677571200000|2023-02-28 08:00:00|132439.5|132239.5|132368|132268|132444|132344|132365.5|132237.5|101
1677571500000|2023-02-28 08:05:00|132368.5|132268.5|132327.5|132227.5|132376.5|132276.5|132318|132218|108
1677571800000|2023-02-28 08:10:00|132328|132228|132423.5|132223.5|132427.5|132294.5|132328|132211|95
1677572100000|2023-02-28 08:15:00|132424|132224|132451|132351|132495.5|132351.5|132424|132224|121
1677572400000|2023-02-28 08:20:00|132454|132354|132439|132339|132519|132419|132439|132339|119
1677572700000|2023-02-28 08:25:00|132437.5|132337.5|132393.5|132293.5|132437.5|132337.5|132368|132229.5|104
1677573000000|2023-02-28 08:30:00|132415.5|132315.5|132473|132273|132511|132397.5|132403.5|132271.5|84
1677573300000|2023-02-28 08:35:00|132472.5|132272.5|132403.5|132303.5|132472.5|132367|132388|132237|95
1677573600000|2023-02-28 08:40:00|132404|132304|132343|132243|132404|132304|132335|132235|51
1677573900000|2023-02-28 08:45:00|132335|132235|132279.5|132079.5|132335.5|132235.5|132227.5|132027.5|73
1677574200000|2023-02-28 08:50:00|132229|132129|132240|132040|132243.5|132143.5|132152.5|132040|76
1677574500000|2023-02-28 08:55:00|132243.5|132043.5|132244.5|132044.5|132283.5|132083.5|132220.5|132020.5|80
1677574800000|2023-02-28 09:00:00|132247.5|132047.5|132136|131936|132260|132060|132132|131932|97
1677575100000|2023-02-28 09:05:00|132135.5|131935.5|132245.5|132045.5|132245.5|132045.5|132129.5|131929.5|67
1677575400000|2023-02-28 09:10:00|132251|132051|132264|132064|132266|132066|132251|132051|30
1677575700000|2023-02-28 09:15:00|132263.5|132063.5|132149.5|131949.5|132267|132067|132126.5|131926.5|105
1677576000000|2023-02-28 09:20:00|132149|131949|132124|131924|132149|131949|132115.5|131915.5|31
1677576300000|2023-02-28 09:25:00|132124.5|131924.5|132145|131945|132176.5|131976.5|132124.5|131924.5|63
1677576600000|2023-02-28 09:30:00|132143.5|131943.5|132173.5|131973.5|132182|132023.5|132117.5|131943.5|34
1677576900000|2023-02-28 09:35:00|132183|131983|132232|132032|132254|132054|132183|131983|53
1677577200000|2023-02-28 09:40:00|132231|132031|132267.5|132067.5|132276.5|132076.5|132231|132031|36
1677577500000|2023-02-28 09:45:00|132268|132068|132227|132027|132268.5|132068.5|132226|132026|35
1677577800000|2023-02-28 09:50:00|132227.5|132027.5|132204|132004|132228|132028|132195|131995|34
1677578100000|2023-02-28 09:55:00|132205|132005|132234|132034|132235|132035|132205|132005|12
1677578400000|2023-02-28 10:00:00|132235.5|132035.5|132266.5|132066.5|132277.5|132077.5|132234.5|132034.5|30
1677578700000|2023-02-28 10:05:00|132266|132066|132164|132064|132266.5|132066.5|132163.5|132015.5|55
1677579000000|2023-02-28 10:10:00|132164.5|132064.5|132246|132046|132248|132105.5|132138.5|132038.5|55
1677579300000|2023-02-28 10:15:00|132244.5|132044.5|132267|132067|132267.5|132067.5|132244.5|132044.5|12
1677579600000|2023-02-28 10:20:00|132266.5|132066.5|132282|132082|132288|132088|132265.5|132065.5|26
1677579900000|2023-02-28 10:25:00|132282.5|132082.5|132261|132061|132282.5|132082.5|132247|132047|26
1677580200000|2023-02-28 10:30:00|132261.5|132061.5|132225|132025|132269.5|132069.5|132224.5|132024.5|155
1677580500000|2023-02-28 10:35:00|132225.5|132025.5|132227|132027|132227.5|132027.5|132224.5|132024.5|341
1677580800000|2023-02-28 10:40:00|132227.5|132027.5|132265.5|132065.5|132268.5|132068.5|132227.5|132027.5|10
1677581100000|2023-02-28 10:45:00|132266|132066|132204|132104|132281|132105|132204|132054.5|30
1677581400000|2023-02-28 10:50:00|132204.5|132104.5|132263.5|132063.5|132264|132121|132175.5|132063.5|33
1677581700000|2023-02-28 10:55:00|132263|132063|132375.5|132175.5|132378.5|132178.5|132263|132063|47
1677582000000|2023-02-28 11:00:00|132396.5|132196.5|132356.5|132256.5|132403.5|132263.5|132337.5|132167|77
1677582300000|2023-02-28 11:05:00|132358|132258|132416.5|132216.5|132418.5|132268|132356.5|132212|39
1677582600000|2023-02-28 11:10:00|132417|132217|132345|132145|132417|132217|132345|132145|75
1677582900000|2023-02-28 11:15:00|132345.5|132145.5|132303.5|132103.5|132350.5|132150.5|132303|132103|79
1677583200000|2023-02-28 11:20:00|132304.5|132104.5|132298.5|132098.5|132304.5|132104.5|132297.5|132097.5|20
1677583500000|2023-02-28 11:25:00|132298|132098|132255.5|132055.5|132301.5|132101.5|132244.5|132044.5|58
1677583800000|2023-02-28 11:30:00|132255|132055|132260.5|132060.5|132262|132062|132253.5|132053.5|37
1677584100000|2023-02-28 11:35:00|132259.5|132059.5|132275.5|132075.5|132291.5|132091.5|132259|132059|34
1677584400000|2023-02-28 11:40:00|132274.5|132074.5|132259.5|132059.5|132301.5|132101.5|132258.5|132058.5|71
1677584700000|2023-02-28 11:45:00|132260|132060|132256|132056|132260|132060|132254.5|132054.5|27
1677585000000|2023-02-28 11:50:00|132258|132058|132230|132030|132272|132072|132216|132016|168
1677585300000|2023-02-28 11:55:00|132221.5|132021.5|132217.5|132017.5|132264|132064|132203.5|132003.5|175
1677585600000|2023-02-28 12:00:00|132215.5|132015.5|132232.5|132032.5|132244|132044|132215.5|132015.5|248
1677585900000|2023-02-28 12:05:00|132234.5|132034.5|132241|132041|132245.5|132045.5|132232.5|132032.5|24
1677586200000|2023-02-28 12:10:00|132241.5|132041.5|132241.5|132041.5|132242|132042|132241|132041|9
1677586500000|2023-02-28 12:15:00|132260|132060|132292.5|132092.5|132349.5|132154.5|132254.5|132060|573
1677586800000|2023-02-28 12:20:00|132294|132094|132290.5|132090.5|132295.5|132095.5|132283.5|132083.5|86
1677587100000|2023-02-28 12:25:00|132292|132092|132144.5|131944.5|132295|132095|132134.5|131934.5|108
1677587400000|2023-02-28 12:30:00|132145|131945|132140.5|131940.5|132148.5|131948.5|132112.5|131912.5|38
1677587700000|2023-02-28 12:35:00|132140|131940|132163.5|131963.5|132192.5|132027.5|132097.5|131932.5|74
1677588000000|2023-02-28 12:40:00|132164|131964|132152.5|131952.5|132165|131965|132148.5|131948.5|48
1677588300000|2023-02-28 12:45:00|132152|131952|132136.5|131936.5|132155.5|131955.5|132099|131899|113
1677588600000|2023-02-28 12:50:00|132136|131936|132126|131926|132136.5|131936.5|132125.5|131925.5|28
1677588900000|2023-02-28 12:55:00|132127|131927|132058.5|131858.5|132127|131927|132030|131830|81
1677589200000|2023-02-28 13:00:00|132058|131858|132042|131842|132145.5|131945.5|132035|131835|147
1677589500000|2023-02-28 13:05:00|132043|131843|131973|131773|132085|131885|131973|131773|110
1677589800000|2023-02-28 13:10:00|131977.5|131777.5|131873|131673|132009.5|131809.5|131835|131635|177
1677590100000|2023-02-28 13:15:00|131872|131672|131928|131728|131928|131728|131871|131671|55
1677590400000|2023-02-28 13:20:00|131929|131729|131982|131782|131997.5|131797.5|131927|131727|115
1677590700000|2023-02-28 13:25:00|131982.5|131782.5|131976|131776|131985|131785|131965.5|131765.5|61
1677591000000|2023-02-28 13:30:00|131975.5|131775.5|131984|131784|131984|131784|131974|131774|29
1677591300000|2023-02-28 13:35:00|131985|131785|131975.5|131775.5|131985|131785|131973.5|131773.5|19
1677591600000|2023-02-28 13:40:00|131975|131775|131978|131778|131978|131778|131973.5|131773.5|10
1677591900000|2023-02-28 13:45:00|131978.5|131778.5|131929.5|131729.5|131988.5|131788.5|131915|131715|53
1677592200000|2023-02-28 13:50:00|131929|131729|131915.5|131715.5|131929.5|131729.5|131887.5|131687.5|139
1677592500000|2023-02-28 13:55:00|131915|131715|131916.5|131716.5|131918|131718|131911.5|131711.5|19
1677592800000|2023-02-28 14:00:00|131916|131716|131876.5|131676.5|131916.5|131716.5|131819.5|131619.5|68
1677593100000|2023-02-28 14:05:00|131875.5|131675.5|131836.5|131636.5|131878|131678|131835.5|131635.5|61
1677593400000|2023-02-28 14:10:00|131835.5|131635.5|131922.5|131722.5|131939|131755|131785.5|131635.5|125
1677593700000|2023-02-28 14:15:00|131922|131722|132017|131817|132059|131859|131921|131721|73
1677594000000|2023-02-28 14:20:00|132017.5|131817.5|132021|131821|132034.5|131834.5|132011.5|131811.5|63
1677594300000|2023-02-28 14:25:00|132025.5|131825.5|132085.5|131885.5|132092.5|131892.5|132017|131817|96
1677594600000|2023-02-28 14:30:00|132074.5|131874.5|132161.5|131961.5|132188|131985.5|132053|131853|210
1677594900000|2023-02-28 14:35:00|132163.5|131963.5|132072.5|131872.5|132206.5|132006.5|132072|131872|174
1677595200000|2023-02-28 14:40:00|132073|131873|132073|131839|132094|131894|132004|131804|114
1677595500000|2023-02-28 14:45:00|132072|131840|131936|131736|132072|131841|131935.5|131735.5|95
1677595800000|2023-02-28 14:50:00|131937|131737|131911|131711|131964|131764|131904.5|131704.5|95
1677596100000|2023-02-28 14:55:00|131909.5|131709.5|131827|131627|131909.5|131709.5|131827|131627|120
1677596400000|2023-02-28 15:00:00|131822.5|131622.5|131727.5|131527.5|131826|131626|131716.5|131497|212
1677596700000|2023-02-28 15:05:00|131728|131528|131731.5|131531.5|131746.5|131546.5|131724|131524|90
1677597000000|2023-02-28 15:10:00|131733|131533|131847.5|131647.5|131876|131676|131733|131533|149
1677597300000|2023-02-28 15:15:00|131847|131647|131821|131621|131850.5|131650.5|131779|131579|104
1677597600000|2023-02-28 15:20:00|131820.5|131620.5|131808.5|131608.5|131855|131655|131724.5|131524.5|135
1677597900000|2023-02-28 15:25:00|131807.5|131607.5|131832|131632|131832.5|131632.5|131714|131514|97
1677598200000|2023-02-28 15:30:00|131832.5|131632.5|131788.5|131588.5|131857.5|131657.5|131788.5|131588.5|155
1677598500000|2023-02-28 15:35:00|131787.5|131587.5|131841.5|131641.5|131842|131642|131772|131572|99
1677598800000|2023-02-28 15:40:00|131853|131653|131819|131619|131870.5|131670.5|131819|131619|83
1677599100000|2023-02-28 15:45:00|131818.5|131618.5|131833|131633|131858.5|131658.5|131818|131618|55
1677599400000|2023-02-28 15:50:00|131833.5|131633.5|131826.5|131626.5|131851.5|131651.5|131804|131604|74
1677599700000|2023-02-28 15:55:00|131827.5|131627.5|131857.5|131657.5|131872.5|131672.5|131823|131623|91
1677600000000|2023-02-28 16:00:00|131865|131665|131830.5|131630.5|131875.5|131675.5|131807.5|131607.5|121
1677600300000|2023-02-28 16:05:00|131833|131633|131819|131619|131834.5|131634.5|131818.5|131618.5|48
1677600600000|2023-02-28 16:10:00|131804.5|131604.5|131802|131602|131825.5|131625.5|131771.5|131571.5|101
1677600900000|2023-02-28 16:15:00|131818|131618|131819.5|131619.5|131831|131631|131764|131564|239
1677601200000|2023-02-28 16:20:00|131822|131622|131788|131588|131825.5|131625.5|131772|131572|56
1677601500000|2023-02-28 16:25:00|131789.5|131589.5|131788.5|131588.5|131790.5|131590.5|131787|131587|16
1677601800000|2023-02-28 16:30:00|131789.5|131589.5|131812|131612|131813|131613|131789.5|131589.5|67
1677602100000|2023-02-28 16:35:00|131812.5|131612.5|131909.5|131709.5|131938|131726.5|131807.5|131607.5|89
1677602400000|2023-02-28 16:40:00|131909|131709|131880.5|131680.5|131929.5|131729.5|131880.5|131680.5|99
1677602700000|2023-02-28 16:45:00|131861.5|131661.5|131894|131694|131894|131694|131845|131645|101
1677603000000|2023-02-28 16:50:00|131893.5|131693.5|131852.5|131652.5|131895|131695|131851.5|131651.5|59
1677603300000|2023-02-28 16:55:00|131851.5|131651.5|131877.5|131677.5|131877.5|131677.5|131849.5|131649.5|37
1677603600000|2023-02-28 17:00:00|131878|131678|131938.5|131738.5|131947.5|131747.5|131877.5|131677.5|44
1677603900000|2023-02-28 17:05:00|131939|131739|131919.5|131719.5|131943.5|131743.5|131919.5|131719.5|64
1677604200000|2023-02-28 17:10:00|131919|131719|131909|131709|131919|131719|131909|131709|15
1677604500000|2023-02-28 17:15:00|131908.5|131708.5|131905.5|131705.5|131908.5|131708.5|131902.5|131702.5|17
1677604800000|2023-02-28 17:20:00|131906|131706|131887.5|131687.5|131907|131707|131887.5|131687.5|14
1677605100000|2023-02-28 17:25:00|131886.5|131686.5|131880.5|131680.5|131887.5|131687.5|131856.5|131656.5|63
1677605400000|2023-02-28 17:30:00|131880|131680|131864.5|131664.5|131881.5|131681.5|131825|131625|52
1677605700000|2023-02-28 17:35:00|131864|131664|131890|131690|131890|131690|131864|131664|23
1677606000000|2023-02-28 17:40:00|131889|131689|131888|131688|131904|131704|131888|131688|23
1677606300000|2023-02-28 17:45:00|131888.5|131688.5|131796.5|131596.5|131888.5|131688.5|131795.5|131595.5|68
1677606600000|2023-02-28 17:50:00|131797|131597|131804.5|131604.5|131811.5|131611.5|131797|131597|46
1677606900000|2023-02-28 17:55:00|131805|131605|131771.5|131571.5|131805|131605|131770|131570|32
1677607200000|2023-02-28 18:00:00|131771|131571|131780|131580|131782|131584.5|131684.5|131495.5|96
1677607500000|2023-02-28 18:05:00|131778|131578|131790.5|131590.5|131796|131596|131767.5|131567.5|41
1677607800000|2023-02-28 18:10:00|131801|131601|131859.5|131659.5|131864|131664|131792|131592|41
1677608100000|2023-02-28 18:15:00|131860|131660|131861.5|131661.5|131862.5|131662.5|131856|131656|20
1677608400000|2023-02-28 18:20:00|131862|131662|131883|131683|131900|131700|131858.5|131658.5|88
1677608700000|2023-02-28 18:25:00|131882.5|131682.5|131854|131654|131882.5|131682.5|131852|131652|36
1677609000000|2023-02-28 18:30:00|131853.5|131653.5|131876|131676|131877.5|131677.5|131850.5|131650.5|31
1677609300000|2023-02-28 18:35:00|131877.5|131677.5|131885.5|131685.5|131885.5|131685.5|131877.5|131677.5|17
1677609600000|2023-02-28 18:40:00|131886|131686|131877|131677|131887.5|131687.5|131876.5|131676.5|12
1677609900000|2023-02-28 18:45:00|131877.5|131677.5|131875.5|131675.5|131877.5|131677.5|131869.5|131669.5|35
1677610200000|2023-02-28 18:50:00|131874.5|131674.5|131876|131676|131878|131678|131873.5|131673.5|24
1677610500000|2023-02-28 18:55:00|131875|131675|131880.5|131680.5|131881|131681|131875|131675|15
1677610800000|2023-02-28 19:00:00|131881|131681|131924|131724|131973|131773|131873.5|131673.5|124
1677611100000|2023-02-28 19:05:00|131924.5|131724.5|131940.5|131740.5|131946.5|131746.5|131896|131696|83
1677611400000|2023-02-28 19:10:00|131940|131740|131932|131732|131954|131754|131931.5|131731.5|39
1677611700000|2023-02-28 19:15:00|131931.5|131731.5|131942.5|131742.5|131945.5|131745.5|131931.5|131731.5|27
1677612000000|2023-02-28 19:20:00|131941|131741|131939.5|131739.5|131946|131746|131936|131736|21
1677612300000|2023-02-28 19:25:00|131947.5|131747.5|131944|131744|131947.5|131747.5|131939|131739|38
1677612600000|2023-02-28 19:30:00|131943.5|131743.5|131956|131756|131958.5|131758.5|131943.5|131743.5|34
1677612900000|2023-02-28 19:35:00|131953.5|131753.5|131938.5|131738.5|131960|131760|131937.5|131737.5|42
1677613200000|2023-02-28 19:40:00|131939|131739|131942|131742|131945|131745|131938.5|131738.5|14
1677613500000|2023-02-28 19:45:00|131946|131746|132051|131851|132060.5|131860.5|131937.5|131737.5|51
1677613800000|2023-02-28 19:50:00|132046|131846|132023|131823|132046.5|131846.5|132008.5|131808.5|86
1677614100000|2023-02-28 19:55:00|132022.5|131822.5|132046|131846|132048|131848|132020|131820|105
1677614400000|2023-02-28 20:00:00|132045.5|131845.5|132053|131853|132053.5|131853.5|132045.5|131845.5|24
1677614700000|2023-02-28 20:05:00|132054.5|131854.5|132057.5|131857.5|132057.5|131857.5|132054|131854|10
1677615000000|2023-02-28 20:10:00|132058.5|131858.5|132060.5|131860.5|132061|131861|132058.5|131858.5|10
1677615300000|2023-02-28 20:15:00|132057|131857|132057.5|131857.5|132059|131859|132057|131857|9
1677615600000|2023-02-28 20:20:00|132062.5|131862.5|132091.5|131891.5|132094|131894|132061|131861|20
1677615900000|2023-02-28 20:25:00|132092.5|131892.5|132092.5|131892.5|132094.5|131894.5|132091|131891|11
1677616200000|2023-02-28 20:30:00|132091.5|131891.5|132081|131881|132095|131895|132081|131881|17
1677616500000|2023-02-28 20:35:00|132081.5|131881.5|132384|132082|132432.5|132102|132081|131863|106
1677616800000|2023-02-28 20:40:00|132382|132080|132174|131879|132383|132080|132131|131853|97
1677617100000|2023-02-28 20:45:00|132175|131878|132173|131950|132201|131950|132170|131874|80
1677617400000|2023-02-28 20:50:00|132172|131951|132005|131776|132172|131960|131983|131764|92
1677617700000|2023-02-28 20:55:00|132033|131803|132046|131846|132046.5|131846.5|132033|131803|87
1677628800000|2023-03-01 00:00:00|132358.5|131998.5|132358.5|131998.5|132358.5|131998.5|132358.5|131998.5|1
1677629700000|2023-03-01 00:15:00|132225|131865|132321|131961|132403.5|132043.5|132212.5|131852.5|374
1677630000000|2023-03-01 00:20:00|132320.5|131960.5|132285|131925|132322.5|131962.5|132284.5|131924.5|92
1677630300000|2023-03-01 00:25:00|132295|131935|132341.5|131981.5|132343|131983|132294|131934|80
1677630600000|2023-03-01 00:30:00|132342|131982|132279|131937|132358.5|131998.5|132214.5|131854.5|117
1677630900000|2023-03-01 00:35:00|132280|131936|132272|131932|132282|131936|132272|131929|24
1677631200000|2023-03-01 00:40:00|132271|131933|132278|131955|132282|131957|132270|131933|28
1677631500000|2023-03-01 00:45:00|132277|131956|132293|132077|132337|132077|132277|131956|103
1677631800000|2023-03-01 00:50:00|132292|132078|132293|132089|132299.5|132099.5|132284.5|132078|62
1677632100000|2023-03-01 00:55:00|132290|132087|132291|132091|132293|132093|132290|132086|15
1677632400000|2023-03-01 01:00:00|132292.5|132092.5|132338.5|132138.5|132338.5|132138.5|132233.5|132033.5|102
1677632700000|2023-03-01 01:05:00|132338|132138|132305.5|132105.5|132344.5|132144.5|132301.5|132101.5|68
1677633000000|2023-03-01 01:10:00|132305|132105|132300|132100|132307.5|132107.5|132283|132083|44
1677633300000|2023-03-01 01:15:00|132299.5|132099.5|132302.5|132102.5|132337.5|132137.5|132299.5|132099.5|93
1677633600000|2023-03-01 01:20:00|132302|132102|132251|132051|132318|132118|132248.5|132048.5|76
1677633900000|2023-03-01 01:25:00|132251.5|132051.5|132260|132060|132260|132060|132213.5|132013.5|48
1677634200000|2023-03-01 01:30:00|132260.5|132060.5|132076.5|131876.5|132260.5|132060.5|132071|131871|172
1677634500000|2023-03-01 01:35:00|132076|131876|132054.5|131854.5|132120|131920|132027|131827|154
1677634800000|2023-03-01 01:40:00|132055.5|131855.5|132021.5|131821.5|132071|131871|132018|131818|64
1677635100000|2023-03-01 01:45:00|132020|131820|131921|131721|132020|131820|131920|131720|103
1677635400000|2023-03-01 01:50:00|131921.5|131721.5|131774|131574|131921.5|131721.5|131773.5|131573.5|187
1677635700000|2023-03-01 01:55:00|131773|131573|131829|131629|131864|131664|131709|131559.5|91
1677636000000|2023-03-01 02:00:00|131829.5|131629.5|131758.5|131558.5|131849|131649|131719.5|131519.5|105
1677636300000|2023-03-01 02:05:00|131763|131563|131728|131528|131764.5|131564.5|131707.5|131507.5|60
1677636600000|2023-03-01 02:10:00|131728.5|131528.5|131741|131541|131741|131541|131720.5|131520.5|30
1677636900000|2023-03-01 02:15:00|131740.5|131540.5|131772|131572|131792.5|131592.5|131737|131537|117
1677637200000|2023-03-01 02:20:00|131772.5|131572.5|131771|131571|131810|131610|131767|131567|66
1677637500000|2023-03-01 02:25:00|131771.5|131571.5|131756|131556|131772|131572|131755.5|131555.5|70
1677637800000|2023-03-01 02:30:00|131761|131561|131760.5|131560.5|131776|131576|131747.5|131547.5|146
1677638100000|2023-03-01 02:35:00|131760|131560|131677.5|131477.5|131765|131565|131677|131477|136
1677638400000|2023-03-01 02:40:00|131677|131477|131651|131451|131708.5|131508.5|131642|131442|61
1677638700000|2023-03-01 02:45:00|131650.5|131450.5|131705.5|131505.5|131705.5|131505.5|131632|131432|64
1677639000000|2023-03-01 02:50:00|131702.5|131502.5|131758|131558|131759|131559|131689.5|131489.5|64
1677639300000|2023-03-01 02:55:00|131747.5|131547.5|131825|131625|131827|131627|131740.5|131540.5|78
1677639600000|2023-03-01 03:00:00|131818.5|131618.5|131871|131671|131892|131712.5|131794|131615|95
1677639900000|2023-03-01 03:05:00|131870.5|131670.5|131768|131568|131871.5|131671.5|131766.5|131566.5|66
1677640200000|2023-03-01 03:10:00|131767.5|131567.5|131741|131541|131768.5|131568.5|131686.5|131486.5|98
1677640500000|2023-03-01 03:15:00|131740.5|131540.5|131737.5|131537.5|131748|131548|131729.5|131529.5|130
1677640800000|2023-03-01 03:20:00|131739|131539|131695|131495|131740|131540|131691|131491|145
1677641100000|2023-03-01 03:25:00|131693|131493|131578|131378|131695|131495|131562.5|131362.5|151
1677641400000|2023-03-01 03:30:00|131579|131379|131677|131477|131703.5|131503.5|131577.5|131377.5|112
1677641700000|2023-03-01 03:35:00|131655|131455|131582.5|131382.5|131673|131473|131566|131356|111
1677642000000|2023-03-01 03:40:00|131581|131381|131565.5|131365.5|131581|131381|131565.5|131365.5|42
1677642300000|2023-03-01 03:45:00|131565|131365|131509|131309|131565|131365|131508.5|131308.5|120
1677642600000|2023-03-01 03:50:00|131508.5|131308.5|131514.5|131314.5|131516.5|131316.5|131499.5|131299.5|32
1677643200000|2023-03-01 04:00:00|131506|131306|131471.5|131271.5|131506|131306|131462|131262|80
1677643500000|2023-03-01 04:05:00|131472|131272|131508|131308|131521.5|131371|131458.5|131258.5|301
1677643800000|2023-03-01 04:10:00|131507.5|131307.5|131540|131340|131551|131397|131452.5|131302.5|193
1677644100000|2023-03-01 04:15:00|131539.5|131339.5|131565|131365|131572|131372|131539.5|131339.5|89
1677644400000|2023-03-01 04:20:00|131565.5|131365.5|131620.5|131420.5|131631.5|131431.5|131555.5|131355.5|96
1677644700000|2023-03-01 04:25:00|131621|131421|131563.5|131363.5|131621.5|131421.5|131563|131363|193
1677645000000|2023-03-01 04:30:00|131570|131370|131574.5|131374.5|131578.5|131378.5|131560|131360|187
1677645300000|2023-03-01 04:35:00|131574|131374|131515|131315|131575.5|131375.5|131500|131300|93
1677645600000|2023-03-01 04:40:00|131514.5|131314.5|131559|131359|131564.5|131364.5|131497.5|131297.5|83
1677645900000|2023-03-01 04:45:00|131559.5|131359.5|131565|131365|131581.5|131381.5|131559.5|131359.5|20
1677646200000|2023-03-01 04:50:00|131566.5|131366.5|131534|131334|131582.5|131382.5|131523.5|131323.5|93
1677646500000|2023-03-01 04:55:00|131534.5|131334.5|131594|131394|131595|131395|131528|131328|66
1677646800000|2023-03-01 05:00:00|131592.5|131392.5|131553.5|131353.5|131634|131434|131521.5|131321.5|123
1677647100000|2023-03-01 05:05:00|131554|131354|131602.5|131402.5|131609|131409|131553.5|131353.5|96
1677647400000|2023-03-01 05:10:00|131602|131402|131527|131327|131602.5|131402.5|131523|131323|120
1677647700000|2023-03-01 05:15:00|131526|131326|131456|131256|131526|131326|131452|131252|138
1677648000000|2023-03-01 05:20:00|131455.5|131255.5|131462.5|131262.5|131470.5|131270.5|131440.5|131240.5|86
1677648300000|2023-03-01 05:25:00|131462|131262|131473|131273|131478.5|131278.5|131462|131262|50
1677648600000|2023-03-01 05:30:00|131474|131274|131469|131269|131477.5|131277.5|131457.5|131257.5|52
1677648900000|2023-03-01 05:35:00|131469.5|131269.5|131471.5|131271.5|131472|131272|131468|131268|35
1677649200000|2023-03-01 05:40:00|131472|131272|131458|131258|131472|131272|131457|131257|20
1677649500000|2023-03-01 05:45:00|131457.5|131257.5|131497.5|131297.5|131499.5|131299.5|131457|131257|56
1677649800000|2023-03-01 05:50:00|131504.5|131304.5|131549.5|131349.5|131549.5|131349.5|131486|131286|111
1677650100000|2023-03-01 05:55:00|131557|131357|131601.5|131401.5|131630|131430|131556.5|131356.5|99
1677650400000|2023-03-01 06:00:00|131601|131401|131565|131365|131602.5|131402.5|131552.5|131352.5|214
1677650700000|2023-03-01 06:05:00|131565.5|131365.5|131655|131455|131659.5|131459.5|131556|131356|142
1677651000000|2023-03-01 06:10:00|131656|131456|131602.5|131402.5|131667|131467|131592|131392|107
1677651300000|2023-03-01 06:15:00|131600|131400|131538|131338|131600|131400|131503.5|131303.5|123
1677651600000|2023-03-01 06:20:00|131538.5|131338.5|131496.5|131296.5|131539.5|131339.5|131496|131296|77
1677651900000|2023-03-01 06:25:00|131497.5|131297.5|131464|131264|131500|131300|131435|131235|93
1677652200000|2023-03-01 06:30:00|131461.5|131261.5|131452|131252|131461.5|131261.5|131419.5|131219.5|64
1677652500000|2023-03-01 06:35:00|131451.5|131251.5|131461.5|131261.5|131477.5|131277.5|131421|131221|77
1677652800000|2023-03-01 06:40:00|131462|131262|131471|131271|131475.5|131275.5|131460|131260|48
1677653100000|2023-03-01 06:45:00|131471.5|131271.5|131442.5|131242.5|131471.5|131271.5|131442.5|131242.5|42
1677653400000|2023-03-01 06:50:00|131444.5|131244.5|131360.5|131160.5|131459|131259|131357.5|131157.5|90
1677653700000|2023-03-01 06:55:00|131361|131161|131444|131244|131452.5|131252.5|131312.5|131112.5|126
1677654000000|2023-03-01 07:00:00|131445.5|131245.5|131448.5|131248.5|131450.5|131250.5|131437.5|131237.5|122
1677654300000|2023-03-01 07:05:00|131449.5|131249.5|131441.5|131241.5|131451.5|131251.5|131435|131235|49
1677654600000|2023-03-01 07:10:00|131442|131242|131407.5|131207.5|131442|131242|131364.5|131164.5|95
1677654900000|2023-03-01 07:15:00|131407|131207|131322|131122|131408|131208|131319|131119|234
1677655200000|2023-03-01 07:20:00|131322.5|131122.5|131358.5|131158.5|131404|131204|131321.5|131121.5|105
1677655500000|2023-03-01 07:25:00|131358|131158|131368.5|131168.5|131411|131211|131284.5|131084.5|200
1677655800000|2023-03-01 07:30:00|131369|131169|131337|131137|131369.5|131169.5|131325|131125|80
1677656100000|2023-03-01 07:35:00|131337.5|131137.5|131332.5|131132.5|131344.5|131144.5|131322|131122|85
1677656400000|2023-03-01 07:40:00|131333|131133|131276.5|131076.5|131344.5|131144.5|131276|131076|92
1677656700000|2023-03-01 07:45:00|131279|131079|131253|131053|131284|131084|131225|131025|109
1677657000000|2023-03-01 07:50:00|131252.5|131052.5|131045|130945|131253.5|131053.5|131044|130920.5|95
1677657300000|2023-03-01 07:55:00|131049.5|130949.5|130995.5|130795.5|131089.5|130949.5|130932.5|130732.5|192
1677657600000|2023-03-01 08:00:00|130996|130796|131059.5|130859.5|131078|130878|130913|130713|140
1677657900000|2023-03-01 08:05:00|131059|130859|131026.5|130826.5|131068.5|130868.5|130980.5|130780.5|115
1677658200000|2023-03-01 08:10:00|131026|130826|130836.5|130636.5|131026|130826|130820.5|130620.5|121
1677658500000|2023-03-01 08:15:00|130836|130636|130818|130618|130877.5|130724.5|130789|130589|156
1677658800000|2023-03-01 08:20:00|130813|130613|130792|130592|130824|130624|130769|130569|141
1677659100000|2023-03-01 08:25:00|130791.5|130591.5|130773.5|130573.5|130854|130654|130766|130566|104
1677659400000|2023-03-01 08:30:00|130779|130579|130692.5|130492.5|130798|130645.5|130692.5|130492.5|110
1677659700000|2023-03-01 08:35:00|130693|130493|130788.5|130588.5|130790|130647|130652.5|130452.5|162
1677660000000|2023-03-01 08:40:00|130788|130588|130959|130759|130966|130766|130788|130588|140
1677660300000|2023-03-01 08:45:00|130960.5|130760.5|130920|130720|130992.5|130792.5|130892|130692|132
1677660600000|2023-03-01 08:50:00|130923|130723|130694|130494|130953.5|130753.5|130664.5|130464.5|160
1677660900000|2023-03-01 08:55:00|130699|130499|130576|130376|130701|130501|130553|130353|198
1677661200000|2023-03-01 09:00:00|130577.5|130377.5|130547.5|130347.5|130619.5|130419.5|130463|130263|107
1677661500000|2023-03-01 09:05:00|130548|130348|130565.5|130365.5|130584|130384|130510.5|130310.5|166
1677661800000|2023-03-01 09:10:00|130566|130366|130548|130348|130610.5|130410.5|130536.5|130336.5|120
1677662100000|2023-03-01 09:15:00|130549|130349|130540|130340|130573|130373|130518|130318|102
1677662400000|2023-03-01 09:20:00|130539.5|130339.5|130566.5|130366.5|130591|130391|130534.5|130334.5|100
1677662700000|2023-03-01 09:25:00|130567.5|130367.5|130564.5|130364.5|130574.5|130374.5|130547|130347|158
1677663000000|2023-03-01 09:30:00|130565.5|130365.5|130545.5|130345.5|130582.5|130431|130502.5|130342.5|57
1677663300000|2023-03-01 09:35:00|130546|130346|130470|130270|130549|130349|130460.5|130260.5|92
1677663600000|2023-03-01 09:40:00|130470.5|130270.5|130488|130288|130518|130347.5|130419.5|130267|91
1677663900000|2023-03-01 09:45:00|130488.5|130288.5|130595.5|130395.5|130601.5|130401.5|130464.5|130287.5|135
1677664200000|2023-03-01 09:50:00|130595|130395|130607|130407|130637|130437|130587|130387|59
1677664500000|2023-03-01 09:55:00|130603.5|130403.5|130586.5|130386.5|130603.5|130403.5|130575|130375|34
1677664800000|2023-03-01 10:00:00|130589.5|130389.5|130596.5|130396.5|130604|130404|130588.5|130388.5|47
1677665100000|2023-03-01 10:05:00|130597|130397|130612.5|130412.5|130612.5|130412.5|130596|130396|248
1677665400000|2023-03-01 10:10:00|130615.5|130415.5|130568.5|130368.5|130618|130418|130568.5|130368.5|61
1677665700000|2023-03-01 10:15:00|130569|130369|130549|130349|130569.5|130369.5|130529.5|130329.5|82
1677666000000|2023-03-01 10:20:00|130550|130350|130465|130265|130551|130351|130465|130265|81
1677666300000|2023-03-01 10:25:00|130466|130266|130421|130221|130466|130266|130405|130205|75
1677666600000|2023-03-01 10:30:00|130419.5|130219.5|130482|130282|130482|130282|130380.5|130180.5|104
1677666900000|2023-03-01 10:35:00|130482.5|130282.5|130447|130247|130485|130285|130445|130245|69
1677667200000|2023-03-01 10:40:00|130437.5|130237.5|130443|130243|130445|130297.5|130396.5|130234.5|26
1677667500000|2023-03-01 10:45:00|130442.5|130242.5|130433.5|130233.5|130472.5|130272.5|130430.5|130230.5|69
1677667800000|2023-03-01 10:50:00|130434|130234|130382.5|130182.5|130434|130283|130356.5|130166.5|118
1677668100000|2023-03-01 10:55:00|130387.5|130187.5|130363.5|130163.5|130395.5|130195.5|130334|130134|101
1677668400000|2023-03-01 11:00:00|130364|130164|130323|130123|130364|130164|130321.5|130121.5|60
1677668700000|2023-03-01 11:05:00|130323.5|130123.5|130266.5|130166.5|130323.5|130167|130250|130099|33
1677669000000|2023-03-01 11:10:00|130266|130166|130352.5|130152.5|130365.5|130183|130255.5|130108.5|96
1677669300000|2023-03-01 11:15:00|130343.5|130143.5|130328.5|130128.5|130343.5|130143.5|130323.5|130123.5|103
1677669600000|2023-03-01 11:20:00|130330.5|130130.5|130333.5|130133.5|130361.5|130161.5|130327.5|130127.5|367
1677669900000|2023-03-01 11:25:00|130327|130127|130327|130127|130334.5|130134.5|130325.5|130125.5|44
1677670200000|2023-03-01 11:30:00|130326.5|130126.5|130204.5|130004.5|130326.5|130126.5|130191.5|129991.5|93
1677670500000|2023-03-01 11:35:00|130205.5|130005.5|130157.5|129957.5|130212.5|130012.5|130157|129957|81
1677670800000|2023-03-01 11:40:00|130158|129958|130202.5|130002.5|130203|130003|130157.5|129957.5|106
1677671100000|2023-03-01 11:45:00|130201.5|130001.5|130157.5|129957.5|130212.5|130012.5|130151|129951|177
1677671400000|2023-03-01 11:50:00|130156.5|129956.5|130193|129993|130193|129993|130146|129946|24
1677671700000|2023-03-01 11:55:00|130193.5|129993.5|130175.5|129975.5|130235|130035|130170.5|129970.5|97
1677672000000|2023-03-01 12:00:00|130176.5|129976.5|130270.5|130070.5|130329|130129|130176.5|129976.5|114
1677672300000|2023-03-01 12:05:00|130279|130079|130195.5|129995.5|130279|130079|130167|129967|118
1677672600000|2023-03-01 12:10:00|130193|129993|130206.5|130006.5|130214.5|130014.5|130192|129992|138
1677672900000|2023-03-01 12:15:00|130205|130005|130138.5|129938.5|130205|130005|130126|129926|84
1677673200000|2023-03-01 12:20:00|130137|129937|130143.5|129943.5|130183.5|129983.5|130137|129937|96
1677673500000|2023-03-01 12:25:00|130144.5|129944.5|130089.5|129889.5|130144.5|129944.5|130081.5|129881.5|115
1677673800000|2023-03-01 12:30:00|130089|129889|130018|129814|130089.5|129889.5|129939|129739|177
1677674100000|2023-03-01 12:35:00|130017|129815|130028.5|129828.5|130040|129840|129978.5|129778.5|172
1677674400000|2023-03-01 12:40:00|130029|129829|129962.5|129762.5|130052.5|129852.5|129962|129762|158
1677674700000|2023-03-01 12:45:00|129962|129762|129928|129728|129962.5|129762.5|129921.5|129721.5|73
1677675000000|2023-03-01 12:50:00|129928.5|129728.5|129890.5|129690.5|129928.5|129728.5|129875|129675|44
1677675300000|2023-03-01 12:55:00|129901|129701|129884.5|129684.5|129903.5|129703.5|129872.5|129672.5|38
1677675600000|2023-03-01 13:00:00|129883|129683|129919|129719|129931.5|129731.5|129805|129605|132
1677675900000|2023-03-01 13:05:00|129918|129718|129989.5|129789.5|129994.5|129794.5|129914.5|129714.5|80
1677676200000|2023-03-01 13:10:00|129988.5|129788.5|130013.5|129813.5|130019.5|129819.5|129977|129777|100
1677676500000|2023-03-01 13:15:00|130012.5|129812.5|130008.5|129808.5|130012.5|129812.5|129978|129778|93
1677676800000|2023-03-01 13:20:00|130007.5|129807.5|130133|129933|130133|129933|129999|129799|97
1677677100000|2023-03-01 13:25:00|130128|129928|130190.5|129990.5|130208.5|130008.5|130115.5|129915.5|168
1677677400000|2023-03-01 13:30:00|130191|129991|130235.5|130035.5|130244.5|130044.5|130167.5|129967.5|175
1677677700000|2023-03-01 13:35:00|130236|130036|130123|129923|130236|130036|130096|129896|110
1677678000000|2023-03-01 13:40:00|130126|129926|130188.5|129988.5|130189|129989|130126|129926|61
1677678300000|2023-03-01 13:45:00|130189.5|129989.5|130210|130010|130218|130018|130151|129951|97
1677678600000|2023-03-01 13:50:00|130206|130006|130173.5|129973.5|130261.5|130061.5|130124.5|129924.5|111
1677678900000|2023-03-01 13:55:00|130173|129973|130138.5|129938.5|130192|129992|130122|129922|67
1677679200000|2023-03-01 14:00:00|130139.5|129939.5|130133.5|129933.5|130166|129966|130081.5|129881.5|140
1677679500000|2023-03-01 14:05:00|130134|129934|130171.5|129971.5|130212|130012|130133.5|129933.5|107
1677679800000|2023-03-01 14:10:00|130172|129972|130137.5|129937.5|130178.5|129978.5|130137.5|129937.5|66
1677680100000|2023-03-01 14:15:00|130138|129938|130130.5|129930.5|130146|129946|130114.5|129914.5|34
1677680400000|2023-03-01 14:20:00|130131|129931|130131.5|129931.5|130149|129949|130070.5|129870.5|48
1677680700000|2023-03-01 14:25:00|130131|129931|130098.5|129898.5|130131|129931|130057|129857|86
1677681000000|2023-03-01 14:30:00|130105|129905|130141.5|129941.5|130172.5|129972.5|130083.5|129883.5|75
1677681300000|2023-03-01 14:35:00|130148|129948|130177|129977|130205|130036.5|130122|129948|122
1677681600000|2023-03-01 14:40:00|130177.5|129977.5|130231|129980|130233|129987.5|130150|129950|111
1677681900000|2023-03-01 14:45:00|130230|129981|130130.5|129930.5|130230|129982|130092|129892|54
1677682200000|2023-03-01 14:50:00|130130|129930|130127.5|129927.5|130150|129950|130045|129845|95
1677682500000|2023-03-01 14:55:00|130124.5|129924.5|130096|129886|130134|129934|130091|129884|50
1677682800000|2023-03-01 15:00:00|130094|129884|130361.5|130161.5|130385|130185|130093|129875|183
1677683100000|2023-03-01 15:05:00|130362.5|130162.5|130512.5|130312.5|130542.5|130342.5|130362.5|130162.5|195
1677683400000|2023-03-01 15:10:00|130508.5|130308.5|130450|130250|130571|130371|130416|130216|145
1677683700000|2023-03-01 15:15:00|130448.5|130248.5|130440|130240|130531|130331|130409|130209|146
1677684000000|2023-03-01 15:20:00|130435|130235|130376.5|130176.5|130436|130236|130325|130125|105
1677684300000|2023-03-01 15:25:00|130374.5|130174.5|130454|130254|130477|130277|130363.5|130163.5|117
1677684600000|2023-03-01 15:30:00|130453.5|130253.5|130441.5|130241.5|130494.5|130294.5|130441.5|130241.5|65
1677684900000|2023-03-01 15:35:00|130441|130241|130156.5|129956.5|130441.5|130241.5|130149|129949|215
1677685200000|2023-03-01 15:40:00|130156|129956|130130.5|129930.5|130173|129973|130041.5|129841.5|84
1677685500000|2023-03-01 15:45:00|130128.5|129928.5|130129|129929|130180.5|129980.5|130081.5|129881.5|111
1677685800000|2023-03-01 15:50:00|130129.5|129929.5|130156.5|129956.5|130165.5|129965.5|130118.5|129918.5|130
1677686100000|2023-03-01 15:55:00|130157|129957|130152.5|129952.5|130183.5|129983.5|130152.5|129952.5|49
1677686400000|2023-03-01 16:00:00|130157|129957|130159.5|129959.5|130174.5|129974.5|130130.5|129930.5|106
1677686700000|2023-03-01 16:05:00|130160|129960|130264|130064|130304.5|130104.5|130160|129960|100
1677687000000|2023-03-01 16:10:00|130263.5|130063.5|130254.5|130054.5|130263.5|130063.5|130234|130034|68
1677687300000|2023-03-01 16:15:00|130252|130052|130242|130042|130255|130055|130242|130042|25
1677687600000|2023-03-01 16:20:00|130241.5|130041.5|130244|130044|130246.5|130046.5|130237.5|130037.5|15
1677687900000|2023-03-01 16:25:00|130243.5|130043.5|130216|130016|130252.5|130052.5|130216|130016|60
1677688200000|2023-03-01 16:30:00|130216.5|130016.5|130225.5|130025.5|130225.5|130081|130175|130014|53
1677688500000|2023-03-01 16:35:00|130225|130025|130248.5|130048.5|130268.5|130077|130173.5|129998.5|104
1677688800000|2023-03-01 16:40:00|130248|130048|130265.5|130065.5|130271|130071|130247.5|130047.5|44
1677689100000|2023-03-01 16:45:00|130266|130066|130246|130046|130272|130072|130241.5|130041.5|43
1677689400000|2023-03-01 16:50:00|130233|130033|130229|130029|130265.5|130065.5|130212|130012|86
1677689700000|2023-03-01 16:55:00|130230|130030|130156|129956|130230.5|130030.5|130150|129950|40
1677690000000|2023-03-01 17:00:00|130155.5|129955.5|130128|129928|130155.5|129955.5|130104|129904|29
1677690300000|2023-03-01 17:05:00|130145|129945|130113.5|129913.5|130146.5|129946.5|130072.5|129872.5|53
1677690600000|2023-03-01 17:10:00|130113|129913|130087.5|129887.5|130113|129924|130011|129856.5|102
1677690900000|2023-03-01 17:15:00|130088.5|129888.5|130097|129897|130101.5|129901.5|130088.5|129888.5|28
1677691200000|2023-03-01 17:20:00|130104|129904|130107|129907|130111.5|129911.5|130095.5|129895.5|42
1677691500000|2023-03-01 17:25:00|130108|129908|130212|130012|130213|130013|130108|129908|58
1677691800000|2023-03-01 17:30:00|130211.5|130011.5|130287.5|130087.5|130308.5|130108.5|130207.5|130007.5|58
1677692100000|2023-03-01 17:35:00|130287|130087|130223.5|130023.5|130287|130087|130187.5|129987.5|122
1677692400000|2023-03-01 17:40:00|130223|130023|130268|130068|130333|130133|130219.5|130019.5|108
1677692700000|2023-03-01 17:45:00|130267.5|130067.5|130255.5|130055.5|130280|130080|130247|130047|68
1677693000000|2023-03-01 17:50:00|130256|130056|130270|130070|130272.5|130072.5|130222.5|130022.5|72
1677693300000|2023-03-01 17:55:00|130271|130071|130379|130179|130379|130179|130270|130070|28
1677693600000|2023-03-01 18:00:00|130362|130162|130384|130109|130384|130162|130322|130109|115
1677693900000|2023-03-01 18:05:00|130385|130108|130466|130266|130470|130270|130385|130108|134
1677694200000|2023-03-01 18:10:00|130465.5|130265.5|130489.5|130289.5|130508|130308|130465|130265|106
1677694500000|2023-03-01 18:15:00|130490|130290|130483.5|130283.5|130490|130290|130483.5|130283.5|5
1677694800000|2023-03-01 18:20:00|130518.5|130318.5|130499.5|130299.5|130522|130322|130497.5|130297.5|55
1677695100000|2023-03-01 18:25:00|130499|130299|130498.5|130298.5|130499.5|130299.5|130498.5|130298.5|4
1677695400000|2023-03-01 18:30:00|130497|130297|130476.5|130276.5|130510|130310|130455.5|130255.5|62
1677695700000|2023-03-01 18:35:00|130476|130276|130475.5|130275.5|130477|130277|130475.5|130275.5|6
1677696300000|2023-03-01 18:45:00|130478|130278|130451.5|130251.5|130487.5|130287.5|130450.5|130250.5|35
1677696600000|2023-03-01 18:50:00|130452|130252|130509.5|130309.5|130511|130311|130435.5|130235.5|58
1677696900000|2023-03-01 18:55:00|130510|130310|130497.5|130297.5|130510|130310|130497.5|130297.5|12
1677697200000|2023-03-01 19:00:00|130497|130297|130519|130319|130523.5|130323.5|130493.5|130293.5|30
1677697500000|2023-03-01 19:05:00|130519.5|130319.5|130525|130325|130527|130327|130519|130319|12
1677697800000|2023-03-01 19:10:00|130525.5|130325.5|130519.5|130319.5|130525.5|130325.5|130519|130319|18
1677698100000|2023-03-01 19:15:00|130519|130319|130527.5|130327.5|130527.5|130327.5|130519|130319|6
1677698400000|2023-03-01 19:20:00|130528.5|130328.5|130528.5|130328.5|130530|130330|130528.5|130328.5|7
1677698700000|2023-03-01 19:25:00|130528|130328|130526.5|130326.5|130528|130328|130526.5|130326.5|7
1677699000000|2023-03-01 19:30:00|130526|130326|130560|130360|130562.5|130362.5|130526|130326|29
1677699300000|2023-03-01 19:35:00|130559.5|130359.5|130512|130412|130560|130412|130493|130343|14
1677699600000|2023-03-01 19:40:00|130513|130413|130605.5|130405.5|130607.5|130471|130513|130402.5|52
1677699900000|2023-03-01 19:45:00|130605|130405|130595.5|130395.5|130605.5|130405.5|130594|130394|41
1677700200000|2023-03-01 19:50:00|130598.5|130398.5|130592|130392|130598.5|130398.5|130590.5|130390.5|29
1677700500000|2023-03-01 19:55:00|130591.5|130391.5|130554.5|130354.5|130591.5|130391.5|130539|130339|43
1677700800000|2023-03-01 20:00:00|130555|130355|130554|130354|130555.5|130355.5|130541|130341|60
1677701100000|2023-03-01 20:05:00|130553.5|130353.5|130554|130354|130554.5|130354.5|130553.5|130353.5|7
1677701400000|2023-03-01 20:10:00|130556|130356|130554.5|130354.5|130556|130356|130554.5|130354.5|2
1677701700000|2023-03-01 20:15:00|130555|130355|130547|130347|130555|130355|130547|130347|10
1677702000000|2023-03-01 20:20:00|130547.5|130347.5|130550.5|130350.5|130551|130351|130547|130347|12
1677702300000|2023-03-01 20:25:00|130551|130351|130550.5|130350.5|130551|130351|130550.5|130350.5|4
1677702600000|2023-03-01 20:30:00|130551.5|130351.5|130551.5|130351.5|130552|130352|130551.5|130351.5|5
1677703500000|2023-03-01 20:45:00|130550|130350|130540.5|130340.5|130550|130350|130540.5|130340.5|9
1677703800000|2023-03-01 20:50:00|130541|130341|130418.5|130218.5|130541|130341|130386.5|130186.5|66
1677704100000|2023-03-01 20:55:00|130418|130218|130420.5|130220.5|130445|130245|130418|130218|44
1677715200000|2023-03-02 00:00:00|130751|130457|130717|130517|130808.5|130608.5|130657|130377|556
1677715500000|2023-03-02 00:05:00|130720|130520|130783|130583|130784.5|130631|130574|130353|564
1677715800000|2023-03-02 00:10:00|130784.5|130584.5|130686|130586|130820.5|130669.5|130672|130555.5|562
1677716100000|2023-03-02 00:15:00|130684.5|130584.5|130349|130249|130685.5|130585.5|130333|130233|684
1677716400000|2023-03-02 00:20:00|130347|130247|130384|130284|130388|130288|130308|130208|466
1677716700000|2023-03-02 00:25:00|130383.5|130283.5|130457|130357|130470|130370|130368.5|130268.5|499
1677717000000|2023-03-02 00:30:00|130458|130358|130408.5|130308.5|130461.5|130361.5|130359.5|130259.5|462
1677717300000|2023-03-02 00:35:00|130409.5|130309.5|130480|130380|130487.5|130387.5|130399.5|130299.5|432
1677717600000|2023-03-02 00:40:00|130485|130385|130508|130408|130533.5|130433.5|130472|130372|422
1677717900000|2023-03-02 00:45:00|130507.5|130407.5|130558.5|130458.5|130601.5|130501.5|130507|130407|400
1677718200000|2023-03-02 00:50:00|130559|130459|130544|130444|130573|130473|130507|130407|374
1677718500000|2023-03-02 00:55:00|130548|130448|130697.5|130597.5|130726.5|130626.5|130541.5|130441.5|524
1677718800000|2023-03-02 01:00:00|130691|130591|130641.5|130541.5|130691|130591|130598|130498|413
1677719100000|2023-03-02 01:05:00|130641|130541|130704|130604|130722.5|130622.5|130636.5|130536.5|398
1677719400000|2023-03-02 01:10:00|130705|130605|130706|130606|130713|130613|130658|130558|457
1677719700000|2023-03-02 01:15:00|130705.5|130605.5|130658|130558|130725.5|130625.5|130642|130542|522
1677720000000|2023-03-02 01:20:00|130657|130557|130778|130678|130795.5|130695.5|130613|130513|565
1677720300000|2023-03-02 01:25:00|130776|130676|130775.5|130675.5|130815.5|130715.5|130743|130643|380
1677720600000|2023-03-02 01:30:00|130777.5|130677.5|130894.5|130794.5|130965|130865|130712.5|130612.5|603
1677720900000|2023-03-02 01:35:00|130894|130794|131095|130995|131123|131023|130874|130774|578
1677721200000|2023-03-02 01:40:00|131099.5|130999.5|131270|131170|131361.5|131261.5|131098.5|130998.5|725
1677721500000|2023-03-02 01:45:00|131269|131169|131155|131055|131307.5|131207.5|131131|131031|626
1677721800000|2023-03-02 01:50:00|131150|131050|131140|131040|131168|131068|131066|130966|589
1677722100000|2023-03-02 01:55:00|131143|131043|131118.5|131018.5|131198.5|131098.5|131074.5|130974.5|556
1677722400000|2023-03-02 02:00:00|131114.5|131014.5|130938|130838|131114.5|131014.5|130912|130812|540
1677722700000|2023-03-02 02:05:00|130930|130830|131107.5|131007.5|131108.5|131008.5|130858.5|130758.5|614
1677723000000|2023-03-02 02:10:00|131106|131006|131043|130943|131106|131006|130998.5|130898.5|480
1677723300000|2023-03-02 02:15:00|131043.5|130943.5|131007|130907|131066.5|130966.5|130981.5|130881.5|475
1677723600000|2023-03-02 02:20:00|131007.5|130907.5|130892.5|130792.5|131009.5|130909.5|130892.5|130792.5|437
1677723900000|2023-03-02 02:25:00|130891|130791|130829|130729|130891|130791|130780.5|130680.5|577
1677724200000|2023-03-02 02:30:00|130827.5|130727.5|130903|130803|130922|130822|130826|130726|517
1677724500000|2023-03-02 02:35:00|130903.5|130803.5|131069|130969|131072|130972|130896|130796|588
1677724800000|2023-03-02 02:40:00|131069.5|130969.5|131090|130990|131132|131032|131038|130938|462
1677725100000|2023-03-02 02:45:00|131089.5|130989.5|131094.5|130994.5|131117.5|131017.5|131048|130948|305
1677725400000|2023-03-02 02:50:00|131095|130995|131070|130970|131122.5|131022.5|131054|130954|337
1677725700000|2023-03-02 02:55:00|131070.5|130970.5|131015.5|130915.5|131106|131006|130975.5|130875.5|473
1677726000000|2023-03-02 03:00:00|131008|130908|131050|130950|131064|130964|131000.5|130900.5|444
1677726300000|2023-03-02 03:05:00|131044.5|130944.5|131275|131175|131278.5|131178.5|131032.5|130932.5|446
1677726600000|2023-03-02 03:10:00|131275.5|131175.5|131180.5|131080.5|131342.5|131242.5|131180.5|131080.5|520
1677726900000|2023-03-02 03:15:00|131179|131079|131162.5|131062.5|131247.5|131147.5|131154|131054|458
1677727200000|2023-03-02 03:20:00|131164.5|131064.5|131175.5|131075.5|131223|131123|131159.5|131059.5|248
1677727500000|2023-03-02 03:25:00|131175|131075|131140|131040|131186|131086|131099|130999|378
1677727800000|2023-03-02 03:30:00|131151|131051|131170|131070|131182|131082|131101.5|131001.5|330
1677728100000|2023-03-02 03:35:00|131170.5|131070.5|131177|131077|131201|131101|131156|131056|294
1677728400000|2023-03-02 03:40:00|131178|131078|131199.5|131099.5|131211.5|131111.5|131178|131078|245
1677728700000|2023-03-02 03:45:00|131200.5|131100.5|131201.5|131101.5|131232|131132|131182|131082|252
1677729000000|2023-03-02 03:50:00|131202.5|131102.5|131053.5|130953.5|131210|131110|131035.5|130935.5|399
1677729300000|2023-03-02 03:55:00|131053|130953|131106.5|131006.5|131143|131043|131053|130953|359
1677729600000|2023-03-02 04:00:00|131109|131009|131032.5|130932.5|131116.5|131016.5|131016.5|130916.5|300
1677729900000|2023-03-02 04:05:00|131032|130932|130940.5|130840.5|131044|130944|130938|130838|374
1677730200000|2023-03-02 04:10:00|130942.5|130842.5|131039.5|130939.5|131039.5|130939.5|130941.5|130841.5|287
1677730500000|2023-03-02 04:15:00|131039|130939|131084.5|130984.5|131105.5|131005.5|131028|130928|315
1677730800000|2023-03-02 04:20:00|131083.5|130983.5|131094|130994|131094|130994|131057.5|130957.5|231
1677731100000|2023-03-02 04:25:00|131092|130992|131039|130939|131098|130998|131026|130926|224
1677731400000|2023-03-02 04:30:00|131040|130940|131108.5|131008.5|131108.5|131008.5|131031|130931|338
1677731700000|2023-03-02 04:35:00|131107|131007|131124|131024|131130|131030|131073.5|130973.5|210
1677732000000|2023-03-02 04:40:00|131125|131025|131046.5|130946.5|131125|131025|131023.5|130923.5|204
1677732300000|2023-03-02 04:45:00|131047|130947|131035|130935|131065.5|130965.5|130995.5|130895.5|313
1677732600000|2023-03-02 04:50:00|131035.5|130935.5|131083|130983|131089.5|130989.5|131035|130935|350
1677732900000|2023-03-02 04:55:00|131077.5|130977.5|131066|130966|131077.5|130977.5|131032.5|130932.5|165
1677733200000|2023-03-02 05:00:00|131062.5|130962.5|131059|130959|131070.5|130970.5|131032.5|130932.5|212
1677733500000|2023-03-02 05:05:00|131059.5|130959.5|131111.5|131011.5|131121|131021|131059.5|130959.5|252
1677733800000|2023-03-02 05:10:00|131112.5|131012.5|131131.5|131031.5|131133.5|131033.5|131094|130994|223
1677734100000|2023-03-02 05:15:00|131133|131033|131161|131061|131161.5|131061.5|131104|131004|247
1677734400000|2023-03-02 05:20:00|131153|131053|131241|131141|131281.5|131181.5|131129.5|131029.5|230
1677734700000|2023-03-02 05:25:00|131242|131142|131231|131131|131287|131187|131230|131130|264
1677735000000|2023-03-02 05:30:00|131232.5|131132.5|131238.5|131138.5|131257|131157|131210|131110|260
1677735300000|2023-03-02 05:35:00|131239|131139|131296|131196|131296|131196|131239|131139|221
1677735600000|2023-03-02 05:40:00|131296.5|131196.5|131209.5|131109.5|131309.5|131209.5|131191|131091|460
1677735900000|2023-03-02 05:45:00|131210.5|131110.5|131241.5|131141.5|131253.5|131153.5|131193|131093|294
1677736200000|2023-03-02 05:50:00|131242|131142|131248.5|131148.5|131250.5|131150.5|131215.5|131115.5|170
1677736500000|2023-03-02 05:55:00|131250.5|131150.5|131262.5|131162.5|131296.5|131196.5|131225.5|131125.5|325
1677736800000|2023-03-02 06:00:00|131261.5|131161.5|131308|131208|131341|131241|131254.5|131154.5|270
1677737100000|2023-03-02 06:05:00|131309.5|131209.5|131349|131249|131354|131254|131296.5|131196.5|302
1677737400000|2023-03-02 06:10:00|131347.5|131247.5|131370.5|131270.5|131370.5|131270.5|131317.5|131217.5|248
1677737700000|2023-03-02 06:15:00|131371|131271|131311.5|131211.5|131372.5|131272.5|131289.5|131189.5|268
1677738000000|2023-03-02 06:20:00|131312|131212|131331|131231|131389|131289|131308|131208|333
1677738300000|2023-03-02 06:25:00|131329.5|131229.5|131414.5|131314.5|131414.5|131314.5|131258.5|131158.5|381
1677738600000|2023-03-02 06:30:00|131413.5|131313.5|131406.5|131306.5|131439.5|131339.5|131352|131217|358
1677738900000|2023-03-02 06:35:00|131412.5|131312.5|131469|131269|131469.5|131319.5|131366.5|131209|117
1677739200000|2023-03-02 06:40:00|131468.5|131268.5|131369|131169|131473|131289.5|131354|131154|207
1677739500000|2023-03-02 06:45:00|131369.5|131169.5|131326.5|131226.5|131399|131253|131317|131168|90
1677739800000|2023-03-02 06:50:00|131327|131227|131358|131258|131445.5|131288.5|131327|131206|88
1677740100000|2023-03-02 06:55:00|131405|131205|131457|131257|131472|131287|131333|131180.5|101
1677740400000|2023-03-02 07:00:00|131456.5|131256.5|131401.5|131201.5|131469|131338.5|131348.5|131198|100
1677740700000|2023-03-02 07:05:00|131402|131202|131309.5|131109.5|131424|131224|131297|131097|131
1677741000000|2023-03-02 07:10:00|131310.5|131110.5|131327|131127|131356|131156|131299|131099|122
1677741300000|2023-03-02 07:15:00|131327.5|131127.5|131435.5|131235.5|131442|131242|131278.5|131127.5|218
1677741600000|2023-03-02 07:20:00|131435|131235|131416.5|131216.5|131463.5|131263.5|131403.5|131203.5|160
1677741900000|2023-03-02 07:25:00|131414|131214|131470.5|131270.5|131492|131320|131414|131214|143
1677742200000|2023-03-02 07:30:00|131471.5|131271.5|131442.5|131242.5|131494|131294|131386|131186|180
1677742500000|2023-03-02 07:35:00|131442|131242|131431.5|131231.5|131470|131330.5|131377.5|131230.5|102
1677742800000|2023-03-02 07:40:00|131424.5|131224.5|131479|131379|131538.5|131390.5|131391|131214|174
1677743100000|2023-03-02 07:45:00|131472|131372|131425.5|131225.5|131552.5|131389.5|131424.5|131224.5|134
1677743400000|2023-03-02 07:50:00|131426|131226|131397.5|131197.5|131431|131231|131360.5|131160.5|202
1677743700000|2023-03-02 07:55:00|131398|131198|131388.5|131288.5|131472.5|131297|131388|131189|161
1677744000000|2023-03-02 08:00:00|131389|131289|131429.5|131229.5|131507.5|131375|131340.5|131206.5|160
1677744300000|2023-03-02 08:05:00|131425.5|131225.5|131500.5|131300.5|131517|131354.5|131360|131213|182
1677744600000|2023-03-02 08:10:00|131500|131300|131424.5|131324.5|131514|131354|131392.5|131242|132
1677744900000|2023-03-02 08:15:00|131420|131320|131414.5|131314.5|131432|131332|131402|131302|79
1677745200000|2023-03-02 08:20:00|131414|131314|131317|131117|131414.5|131314.5|131302|131115|122
1677745500000|2023-03-02 08:25:00|131316.5|131116.5|131295.5|131095.5|131316.5|131181.5|131176.5|131045|177
1677745800000|2023-03-02 08:30:00|131296|131096|131208.5|131008.5|131297.5|131097.5|131203.5|131003.5|135
1677746100000|2023-03-02 08:35:00|131207.5|131007.5|131168.5|130968.5|131227|131027|131071|130939.5|182
1677746400000|2023-03-02 08:40:00|131169|130969|131036|130836|131199|130999|131035|130835|95
1677746700000|2023-03-02 08:45:00|131034|130834|131072|130872|131110.5|130943.5|131008|130817.5|58
1677747000000|2023-03-02 08:50:00|131071.5|130871.5|130979.5|130779.5|131071.5|130918|130978.5|130778.5|51
1677747300000|2023-03-02 08:55:00|130980|130780|130876.5|130776.5|130983|130809.5|130851|130751|111
1677747600000|2023-03-02 09:00:00|130877|130777|130845|130745|130894.5|130794.5|130829|130729|89
1677747900000|2023-03-02 09:05:00|130845.5|130745.5|130754|130654|130886.5|130786.5|130744|130644|86
1677748200000|2023-03-02 09:10:00|130746.5|130646.5|130844|130644|130897|130697|130724.5|130624.5|142
1677748500000|2023-03-02 09:15:00|130843.5|130643.5|130799|130699|130858|130700.5|130768|130592.5|109
1677748800000|2023-03-02 09:20:00|130798.5|130698.5|130951.5|130751.5|130951.5|130751.5|130798.5|130649|85
1677749100000|2023-03-02 09:25:00|130952.5|130752.5|130831.5|130731.5|131006|130826.5|130830|130676|163
1677749400000|2023-03-02 09:30:00|130831|130731|130843|130743|130846.5|130746.5|130830|130730|45
1677749700000|2023-03-02 09:35:00|130843.5|130743.5|130936|130736|130957.5|130757.5|130843.5|130701|63
1677750000000|2023-03-02 09:40:00|130938|130738|130967|130767|130968.5|130768.5|130938|130738|40
1677750300000|2023-03-02 09:45:00|130967.5|130767.5|130894|130794|130967.5|130842.5|130893|130767|44
1677750600000|2023-03-02 09:50:00|130939|130739|130946|130746|130953.5|130753.5|130934.5|130734.5|28
1677750900000|2023-03-02 09:55:00|130948.5|130748.5|130932|130732|131150|130950|130917|130717|172
1677751200000|2023-03-02 10:00:00|130943.5|130743.5|130985|130785|131021|130821|130926|130726|199
1677751500000|2023-03-02 10:05:00|130985.5|130785.5|131091.5|130891.5|131094|130894|130985|130785|60
1677751800000|2023-03-02 10:10:00|131090|130890|131016.5|130816.5|131090|130890|131013|130813|76
1677752100000|2023-03-02 10:15:00|131016|130816|130980.5|130780.5|131017|130817|130975.5|130775.5|69
1677752400000|2023-03-02 10:20:00|130981|130781|130928.5|130728.5|130988.5|130788.5|130926.5|130726.5|56
1677752700000|2023-03-02 10:25:00|130929|130729|130943|130743|130966.5|130766.5|130908.5|130708.5|104
1677753000000|2023-03-02 10:30:00|130942.5|130742.5|130928.5|130728.5|130947|130747|130920|130720|47
1677753300000|2023-03-02 10:35:00|130929.5|130729.5|131036.5|130836.5|131060|130860|130928.5|130728.5|70
1677753600000|2023-03-02 10:40:00|131036|130836|131124|130924|131124.5|130924.5|131035.5|130835.5|94
1677753900000|2023-03-02 10:45:00|131124.5|130924.5|131160|130960|131170|130970|131117.5|130917.5|50
1677754200000|2023-03-02 10:50:00|131159.5|130959.5|131152.5|130952.5|131163|130963|131122.5|130922.5|71
1677754500000|2023-03-02 10:55:00|131152|130952|131211|131011|131212|131012|131148|130948|55
1677754800000|2023-03-02 11:00:00|131208|131008|131104|130904|131208|131008|131080|130880|91
1677755100000|2023-03-02 11:05:00|131103.5|130903.5|131075|130875|131103.5|130903.5|131033|130833|104
1677755400000|2023-03-02 11:10:00|131075.5|130875.5|131078|130878|131078|130878|131069.5|130869.5|132
1677755700000|2023-03-02 11:15:00|131073|130873|131073|130873|131075|130875|131067|130867|31
1677756000000|2023-03-02 11:20:00|131073.5|130873.5|131042.5|130842.5|131105|130905|131035|130835|76
1677756300000|2023-03-02 11:25:00|131044|130844|131112|130912|131127.5|130927.5|131036|130836|61
1677756600000|2023-03-02 11:30:00|131111.5|130911.5|131025.5|130825.5|131112|130912|131025|130825|63
1677756900000|2023-03-02 11:35:00|131025|130825|130909.5|130709.5|131026|130826|130909.5|130709.5|83
1677757200000|2023-03-02 11:40:00|130909|130709|130908.5|130708.5|130945|130745|130895.5|130695.5|92
1677757500000|2023-03-02 11:45:00|130909|130709|130963.5|130763.5|130988.5|130788.5|130906|130706|66
1677757800000|2023-03-02 11:50:00|130965|130765|130988.5|130788.5|130996.5|130796.5|130965|130765|62
1677758100000|2023-03-02 11:55:00|130989|130789|130994.5|130794.5|130996.5|130796.5|130989|130789|17
1677758400000|2023-03-02 12:00:00|130991.5|130791.5|130967.5|130767.5|130991.5|130791.5|130966|130766|42
1677758700000|2023-03-02 12:05:00|130967|130767|130956.5|130756.5|130967.5|130767.5|130956.5|130756.5|14
1677759000000|2023-03-02 12:10:00|130956|130756|130960|130760|130966|130766|130956|130756|18
1677759300000|2023-03-02 12:15:00|130958|130758|130952.5|130752.5|130958|130758|130897|130697|51
1677759600000|2023-03-02 12:20:00|130951.5|130751.5|130966.5|130766.5|130966.5|130766.5|130949.5|130749.5|18
1677759900000|2023-03-02 12:25:00|130967|130767|131007.5|130807.5|131021.5|130821.5|130964|130764|107
1677760200000|2023-03-02 12:30:00|131012|130812|131169.5|130969.5|131230.5|131030.5|130992.5|130792.5|155
1677760500000|2023-03-02 12:35:00|131170|130970|131127.5|130927.5|131171.5|130971.5|131127.5|130927.5|76
1677760800000|2023-03-02 12:40:00|131128|130928|131123|130923|131131.5|130931.5|131046.5|130846.5|109
1677761100000|2023-03-02 12:45:00|131122.5|130922.5|131170.5|130970.5|131170.5|130970.5|131119|130919|48
1677761400000|2023-03-02 12:50:00|131171|130971|131246.5|131046.5|131271|131071|131170.5|130970.5|68
1677761700000|2023-03-02 12:55:00|131245.5|131045.5|131241|131041|131245.5|131045.5|131206|131006|94
1677762000000|2023-03-02 13:00:00|131240|131040|131225|131025|131240|131040|131221.5|131021.5|34
1677762300000|2023-03-02 13:05:00|131225.5|131025.5|131224.5|131024.5|131229|131029|131224.5|131024.5|55
1677762600000|2023-03-02 13:10:00|131225.5|131025.5|131229.5|131029.5|131231.5|131031.5|131225.5|131025.5|40
1677762900000|2023-03-02 13:15:00|131230.5|131030.5|131254|131154|131318|131154|131230.5|131030.5|45
1677763200000|2023-03-02 13:20:00|131241.5|131141.5|131258|131058|131276|131141.5|131186.5|131027|53
1677763500000|2023-03-02 13:25:00|131257.5|131057.5|131252|130978|131294|131075|131214|130977|88
1677763800000|2023-03-02 13:30:00|131253|130974|131366|131103|131399.5|131107|131251|130974|214
1677764100000|2023-03-02 13:35:00|131370|131107|131504|131304|131508|131308|131345|131104|224
1677764400000|2023-03-02 13:40:00|131471.5|131271.5|131431.5|131231.5|131570.5|131370.5|131430|131230|243
1677764700000|2023-03-02 13:45:00|131428.5|131228.5|131546.5|131346.5|131551|131351|131428.5|131228.5|123
1677765000000|2023-03-02 13:50:00|131596|131396|131671.5|131471.5|131671.5|131471.5|131595.5|131395.5|121
1677765300000|2023-03-02 13:55:00|131670.5|131470.5|131607.5|131407.5|131702.5|131502.5|131571.5|131371.5|201
1677765600000|2023-03-02 14:00:00|131608|131408|131565.5|131365.5|131622|131422|131558.5|131358.5|95
1677765900000|2023-03-02 14:05:00|131569|131369|131467.5|131267.5|131595.5|131395.5|131467.5|131267.5|259
1677766200000|2023-03-02 14:10:00|131461.5|131261.5|131420.5|131220.5|131474|131274|131375|131175|122
1677766500000|2023-03-02 14:15:00|131421|131221|131480|131280|131504|131304|131362.5|131190.5|115
1677766800000|2023-03-02 14:20:00|131479.5|131279.5|131495.5|131295.5|131535|131335|131479.5|131279.5|78
1677767100000|2023-03-02 14:25:00|131495|131295|131539|131339|131589.5|131389.5|131495|131295|78
1677767400000|2023-03-02 14:30:00|131539.5|131339.5|131381.5|131181.5|131539.5|131339.5|131377|131177|96
1677767700000|2023-03-02 14:35:00|131381|131181|131418.5|131218.5|131441|131241|131360.5|131160.5|76
1677768000000|2023-03-02 14:40:00|131418|131218|131459.5|131259.5|131461.5|131261.5|131392|131192|55
1677768300000|2023-03-02 14:45:00|131460|131260|131463.5|131263.5|131533.5|131333.5|131459|131259|122
1677768600000|2023-03-02 14:50:00|131465|131265|131267|131067|131467|131267|131258|131058|308
1677768900000|2023-03-02 14:55:00|131267.5|131067.5|131407.5|131207.5|131408.5|131208.5|131238.5|131038.5|231
1677769200000|2023-03-02 15:00:00|131408|131208|131194|130994|131414.5|131214.5|131149|130949|121
1677769500000|2023-03-02 15:05:00|131194.5|130994.5|131235|131035|131265|131065|131194.5|130994.5|182
1677769800000|2023-03-02 15:10:00|131236|131036|131196|130996|131271.5|131071.5|131178|130978|95
1677770100000|2023-03-02 15:15:00|131210|131010|131232|131032|131248|131041.5|131109|130909|240
1677770400000|2023-03-02 15:20:00|131231.5|131031.5|131269|131069|131355.5|131155.5|131230.5|131030.5|203
1677770700000|2023-03-02 15:25:00|131269.5|131069.5|131213.5|131013.5|131270|131070|131173|130973|58
1677771000000|2023-03-02 15:30:00|131188.5|130988.5|131128.5|130928.5|131199|130999|131108.5|130908.5|122
1677771300000|2023-03-02 15:35:00|131128|130928|131129|130929|131130|130930|131108|130908|33
1677771600000|2023-03-02 15:40:00|131128.5|130928.5|131183|130983|131215|131015|131087|130887|92
1677771900000|2023-03-02 15:45:00|131182|130982|131128|130928|131191.5|130991.5|131126.5|130926.5|125
1677772200000|2023-03-02 15:50:00|131128.5|130928.5|131114.5|130914.5|131156.5|130956.5|131093|130893|102
1677772500000|2023-03-02 15:55:00|131115.5|130915.5|131104|130904|131116.5|130916.5|131102|130902|64
1677772800000|2023-03-02 16:00:00|131103.5|130903.5|131077|130877|131103.5|130903.5|131018.5|130818.5|109
1677773100000|2023-03-02 16:05:00|131077.5|130877.5|131055|130855|131078|130878|131004.5|130804.5|83
1677773400000|2023-03-02 16:10:00|131056.5|130856.5|131112|130912|131113|130913|131056.5|130856.5|52
1677773700000|2023-03-02 16:15:00|131110|130910|131075|130875|131112|130912|131073|130873|68
1677774000000|2023-03-02 16:20:00|131078|130878|131105|130905|131139|130939|131065|130865|85
1677774300000|2023-03-02 16:25:00|131105.5|130905.5|131156.5|130956.5|131158.5|130958.5|131073|130873|44
1677774600000|2023-03-02 16:30:00|131157|130957|131194|130994|131282|131082|131157|130957|146
1677774900000|2023-03-02 16:35:00|131194.5|130994.5|131185|130985|131198.5|130998.5|131178|130978|92
1677775200000|2023-03-02 16:40:00|131184.5|130984.5|131205|131005|131206|131006|131184|130984|39
1677775500000|2023-03-02 16:45:00|131204.5|131004.5|131207.5|131007.5|131226|131026|131204.5|131004.5|54
1677775800000|2023-03-02 16:50:00|131207|131007|131214|131014|131214.5|131014.5|131205|131005|18
1677776100000|2023-03-02 16:55:00|131213.5|131013.5|131216|131016|131217|131017|131210|131010|28
1677776400000|2023-03-02 17:00:00|131215.5|131015.5|131288.5|131088.5|131288.5|131088.5|131214.5|131014.5|59
1677776700000|2023-03-02 17:05:00|131287|131087|131235|131035|131288.5|131088.5|131222.5|131022.5|73
1677777000000|2023-03-02 17:10:00|131234.5|131034.5|131260.5|131060.5|131299.5|131099.5|131234|131034|136
1677777300000|2023-03-02 17:15:00|131260|131060|131371|131171|131378.5|131178.5|131259|131059|83
1677777600000|2023-03-02 17:20:00|131370|131170|131399.5|131199.5|131443|131243|131369.5|131169.5|101
1677777900000|2023-03-02 17:25:00|131399|131199|131391|131191|131399.5|131199.5|131390|131190|35
1677778200000|2023-03-02 17:30:00|131390|131190|131388.5|131188.5|131390|131190|131383.5|131183.5|20
1677778500000|2023-03-02 17:35:00|131389|131189|131391|131191|131398|131198|131388|131188|42
1677778800000|2023-03-02 17:40:00|131390|131190|131395|131195|131395|131195|131390|131190|9
1677779100000|2023-03-02 17:45:00|131394|131194|131438|131238|131523.5|131323.5|131394|131194|108
1677779400000|2023-03-02 17:50:00|131440|131240|131437|131237|131448.5|131248.5|131435.5|131235.5|36
1677779700000|2023-03-02 17:55:00|131434|131234|131423.5|131223.5|131441|131241|131421.5|131221.5|39
1677780000000|2023-03-02 18:00:00|131422.5|131222.5|131432.5|131232.5|131434.5|131234.5|131409|131209|57
1677780300000|2023-03-02 18:05:00|131433|131233|131438.5|131238.5|131440|131240|131433|131233|29
1677780600000|2023-03-02 18:10:00|131439|131239|131423|131223|131440|131240|131384|131184|37
1677780900000|2023-03-02 18:15:00|131422.5|131222.5|131404.5|131204.5|131422.5|131222.5|131404|131204|37
1677781200000|2023-03-02 18:20:00|131405|131205|131419.5|131219.5|131424|131224|131405|131205|19
1677781500000|2023-03-02 18:25:00|131420.5|131220.5|131426|131226|131427|131227|131420.5|131220.5|14
1677781800000|2023-03-02 18:30:00|131426.5|131226.5|131426|131226|131426.5|131226.5|131426|131226|2
1677782100000|2023-03-02 18:35:00|131425.5|131225.5|131323|131123|131425.5|131225.5|131134|130934|150
1677782400000|2023-03-02 18:40:00|131322.5|131122.5|131355|131154|131361.5|131161.5|131298|131098|73
1677782700000|2023-03-02 18:45:00|131356|131155|131349.5|131149.5|131371.5|131171.5|131349.5|131149.5|55
1677783000000|2023-03-02 18:50:00|131349|131149|131245|131045|131349.5|131149.5|131221.5|131021.5|90
1677783300000|2023-03-02 18:55:00|131245.5|131045.5|131243.5|131043.5|131248.5|131048.5|131243|131043|23
1677783600000|2023-03-02 19:00:00|131242.5|131042.5|131228|131028|131242.5|131042.5|131227.5|131027.5|28
1677783900000|2023-03-02 19:05:00|131228.5|131028.5|131175.5|130975.5|131228.5|131028.5|131173.5|130973.5|45
1677784200000|2023-03-02 19:10:00|131173.5|130973.5|131163.5|130963.5|131184.5|130984.5|131153|130953|58
1677784500000|2023-03-02 19:15:00|131164|130964|131201|130999|131205.5|131005.5|131163.5|130963.5|74
1677784800000|2023-03-02 19:20:00|131203|130996|131212|130930|131212|130996|131173|130930|85
1677785100000|2023-03-02 19:25:00|131213|130917|131161|130921|131219|130942|131073.5|130853|100
1677785400000|2023-03-02 19:30:00|131163|130929|131218|130910|131223|130929|131162|130886|111
1677785700000|2023-03-02 19:35:00|131217|130911|131213|130934|131226|130938|131212|130911|45
1677786000000|2023-03-02 19:40:00|131222|130937|131211|130930|131226|130947|131211|130929|42
1677786300000|2023-03-02 19:45:00|131205|130924|131132|130932|131205|130932|131129|130896|93
1677786600000|2023-03-02 19:50:00|131134.5|130934.5|131139|130939|131139|130939|131132.5|130932.5|20
1677786900000|2023-03-02 19:55:00|131138.5|130938.5|131202|130959|131202|130979.5|131138|130938|73
1677787200000|2023-03-02 20:00:00|131195|130952|131352|130992|131366.5|131006.5|131195|130913|119
1677787500000|2023-03-02 20:05:00|131351.5|130991.5|131249|130948|131360.5|131000.5|131232|130872|127
1677787800000|2023-03-02 20:10:00|131248|130949|131224|130968|131248|130969|131224|130949|44
1677788100000|2023-03-02 20:15:00|131223|130969|131225|130971|131225|130980|131159|130914|25
1677788400000|2023-03-02 20:20:00|131226|130970|131336.5|130976.5|131339|131015|131226|130970|116
1677788700000|2023-03-02 20:25:00|131336|130976|131319|130959|131336.5|130976.5|131319|130959|46
1677789000000|2023-03-02 20:30:00|131320.5|130960.5|131322|130962|131322.5|130962.5|131320.5|130960.5|4
1677789300000|2023-03-02 20:35:00|131321.5|130961.5|131319|130959|131321.5|130961.5|131318.5|130958.5|6
1677789600000|2023-03-02 20:40:00|131318.5|130958.5|131128|130871|131319|130959|131099|130759.5|183
1677789900000|2023-03-02 20:45:00|131127|130872|131143|130943|131144|130944|131103|130872|108
1677790200000|2023-03-02 20:50:00|131151|130951|131125.5|130925.5|131151|130951|131097.5|130897.5|74
1677790500000|2023-03-02 20:55:00|131126|130926|131141|130875|131141|130940.5|131094|130875|97
1677801600000|2023-03-03 00:00:00|130875|130567|131068|130868|131070.5|130870.5|130857|130524|485
1677801900000|2023-03-03 00:05:00|131071|130871|131089|130889|131118.5|130918.5|131037.5|130837.5|547
1677802200000|2023-03-03 00:10:00|131086.5|130886.5|130992.5|130892.5|131121.5|130921.5|130981.5|130795.5|389
1677802500000|2023-03-03 00:15:00|130993.5|130893.5|130829|130729|130997|130897|130826|130726|485
1677802800000|2023-03-03 00:20:00|130828.5|130728.5|130782|130682|130828.5|130728.5|130676.5|130576.5|650
1677803100000|2023-03-03 00:25:00|130782.5|130682.5|130829|130729|130854.5|130754.5|130758.5|130658.5|512
1677803400000|2023-03-03 00:30:00|130830|130730|130845.5|130745.5|130849|130749|130805|130705|494
1677803700000|2023-03-03 00:35:00|130844.5|130744.5|130762|130662|130850.5|130750.5|130736.5|130636.5|457
1677804000000|2023-03-03 00:40:00|130763.5|130663.5|130747.5|130647.5|130767.5|130667.5|130714.5|130614.5|483
1677804300000|2023-03-03 00:45:00|130748.5|130648.5|130719|130619|130779.5|130679.5|130702|130602|300
1677804600000|2023-03-03 00:50:00|130733|130633|130500|130400|130733|130633|130478.5|130378.5|567
1677804900000|2023-03-03 00:55:00|130499.5|130399.5|130313.5|130213.5|130518|130418|130231.5|130131.5|642
1677805200000|2023-03-03 01:00:00|130308.5|130208.5|130394|130294|130440|130340|130291|130191|493
1677805500000|2023-03-03 01:05:00|130394.5|130294.5|130336.5|130236.5|130441|130341|130326.5|130226.5|434
1677805800000|2023-03-03 01:10:00|130335|130235|130389|130289|130407|130307|130323.5|130223.5|404
1677806100000|2023-03-03 01:15:00|130388|130288|130197.5|130097.5|130394|130294|130179.5|130079.5|565
1677806400000|2023-03-03 01:20:00|130198|130098|130315.5|130215.5|130376|130276|130190|130090|548
1677806700000|2023-03-03 01:25:00|130319|130219|130444.5|130344.5|130510.5|130410.5|130317|130217|488
1677807000000|2023-03-03 01:30:00|130445|130345|130569.5|130469.5|130578|130478|130435|130335|465
1677807300000|2023-03-03 01:35:00|130560.5|130460.5|130596|130496|130617|130517|130536|130436|532
1677807600000|2023-03-03 01:40:00|130592|130492|130567|130467|130677.5|130577.5|130552|130452|569
1677807900000|2023-03-03 01:45:00|130560|130460|130544|130444|130604|130504|130450|130350|606
1677808200000|2023-03-03 01:50:00|130550.5|130450.5|130500|130400|130552.5|130452.5|130492.5|130392.5|484
1677808500000|2023-03-03 01:55:00|130494|130394|130501.5|130401.5|130555.5|130455.5|130470|130370|486
1677808800000|2023-03-03 02:00:00|130496.5|130396.5|130424.5|130324.5|130505.5|130405.5|130407.5|130307.5|511
1677809100000|2023-03-03 02:05:00|130423.5|130323.5|130350.5|130250.5|130435.5|130335.5|130344.5|130244.5|517
1677809400000|2023-03-03 02:10:00|130350|130250|130242|130142|130350|130250|130221|130121|499
1677809700000|2023-03-03 02:15:00|130243|130143|129957|129857|130244|130144|129824|129724|779
1677810000000|2023-03-03 02:20:00|129956|129856|130106|130006|130133.5|130033.5|129953|129853|634
1677810300000|2023-03-03 02:25:00|130103|130003|130083.5|129983.5|130134|130034|130056.5|129956.5|504
1677810600000|2023-03-03 02:30:00|130082.5|129982.5|130049.5|129949.5|130125|130025|130022.5|129922.5|460
1677810900000|2023-03-03 02:35:00|130048.5|129948.5|130208.5|130108.5|130253.5|130153.5|130045|129945|562
1677811200000|2023-03-03 02:40:00|130202.5|130102.5|130389|130289|130430|130330|130186|130086|466
1677811500000|2023-03-03 02:45:00|130388.5|130288.5|130422|130322|130496|130396|130368.5|130268.5|521
1677811800000|2023-03-03 02:50:00|130424|130324|130321.5|130221.5|130438.5|130338.5|130301|130201|499
1677812100000|2023-03-03 02:55:00|130321|130221|130325|130225|130370|130270|130314.5|130214.5|317
1677812400000|2023-03-03 03:00:00|130324.5|130224.5|130444.5|130344.5|130471|130371|130322|130222|350
1677812700000|2023-03-03 03:05:00|130445.5|130345.5|130343.5|130243.5|130445.5|130345.5|130343|130243|385
1677813000000|2023-03-03 03:10:00|130343|130243|130233|130133|130354.5|130254.5|130175.5|130075.5|405
1677813300000|2023-03-03 03:15:00|130233.5|130133.5|130264|130164|130291.5|130191.5|130161|130061|530
1677813600000|2023-03-03 03:20:00|130262|130162|130255|130155|130291|130191|130228|130128|461
1677813900000|2023-03-03 03:25:00|130255.5|130155.5|130293|130193|130326|130226|130233|130133|325
1677814200000|2023-03-03 03:30:00|130289.5|130189.5|130428|130328|130438.5|130338.5|130283.5|130183.5|417
1677814500000|2023-03-03 03:35:00|130428.5|130328.5|130460.5|130360.5|130511|130411|130407.5|130307.5|409
1677814800000|2023-03-03 03:40:00|130461|130361|130370|130270|130474.5|130374.5|130353|130253|455
1677815100000|2023-03-03 03:45:00|130369|130269|130392.5|130292.5|130408|130308|130353.5|130253.5|281
1677815400000|2023-03-03 03:50:00|130392|130292|130529|130429|130530.5|130430.5|130389.5|130289.5|388
1677815700000|2023-03-03 03:55:00|130530|130430|130515.5|130415.5|130590|130490|130486|130386|368
1677816000000|2023-03-03 04:00:00|130516.5|130416.5|130427.5|130327.5|130530.5|130430.5|130427|130327|335
1677816300000|2023-03-03 04:05:00|130428.5|130328.5|130414|130314|130469|130369|130371.5|130271.5|369
1677816600000|2023-03-03 04:10:00|130409.5|130309.5|130397|130297|130416.5|130316.5|130373|130273|413
1677816900000|2023-03-03 04:15:00|130397.5|130297.5|130438.5|130338.5|130440|130340|130377.5|130277.5|254
1677817200000|2023-03-03 04:20:00|130439|130339|130413|130313|130453|130353|130374.5|130274.5|235
1677817500000|2023-03-03 04:25:00|130412.5|130312.5|130425.5|130325.5|130455.5|130355.5|130407.5|130307.5|213
1677817800000|2023-03-03 04:30:00|130425|130325|130465.5|130365.5|130490|130390|130425|130325|321
1677818100000|2023-03-03 04:35:00|130465|130365|130463.5|130363.5|130480.5|130380.5|130441.5|130341.5|298
1677818400000|2023-03-03 04:40:00|130464.5|130364.5|130444.5|130344.5|130464.5|130364.5|130407|130307|305
1677818700000|2023-03-03 04:45:00|130448.5|130348.5|130451|130351|130462|130362|130417|130317|313
1677819000000|2023-03-03 04:50:00|130451.5|130351.5|130436|130336|130460|130360|130428.5|130328.5|219
1677819300000|2023-03-03 04:55:00|130436.5|130336.5|130376|130276|130440.5|130340.5|130376|130276|326
1677819600000|2023-03-03 05:00:00|130375.5|130275.5|130237|130137|130376|130276|130235|130135|424
1677819900000|2023-03-03 05:05:00|130242|130142|130241|130141|130284.5|130184.5|130205.5|130105.5|498
1677820200000|2023-03-03 05:10:00|130238|130138|130221.5|130121.5|130261|130161|130201|130101|353
1677820500000|2023-03-03 05:15:00|130222|130122|130276|130176|130303.5|130203.5|130175.5|130075.5|326
1677820800000|2023-03-03 05:20:00|130276.5|130176.5|130330|130230|130334|130234|130271|130171|282
1677821100000|2023-03-03 05:25:00|130329.5|130229.5|130285|130185|130338.5|130238.5|130282.5|130182.5|253
1677821400000|2023-03-03 05:30:00|130285.5|130185.5|130323.5|130223.5|130398|130298|130279.5|130179.5|419
1677821700000|2023-03-03 05:35:00|130325|130225|130240.5|130140.5|130336.5|130236.5|130216|130116|444
1677822000000|2023-03-03 05:40:00|130241|130141|130170.5|130070.5|130283.5|130183.5|130130|130030|412
1677822300000|2023-03-03 05:45:00|130171|130071|130125.5|130025.5|130182.5|130082.5|130089|129989|434
1677822600000|2023-03-03 05:50:00|130126.5|130026.5|130172.5|130072.5|130172.5|130072.5|130063.5|129963.5|385
1677822900000|2023-03-03 05:55:00|130167.5|130067.5|130162.5|130062.5|130243.5|130143.5|130154.5|130054.5|464
1677823200000|2023-03-03 06:00:00|130161|130061|130107.5|130007.5|130209|130109|130084.5|129984.5|420
1677823500000|2023-03-03 06:05:00|130107|130007|130019|129919|130128.5|130028.5|129965|129865|580
1677823800000|2023-03-03 06:10:00|130018.5|129918.5|129913|129813|130018.5|129918.5|129891|129791|473
1677824100000|2023-03-03 06:15:00|129913.5|129813.5|129919|129819|129959|129859|129895|129795|366
1677824400000|2023-03-03 06:20:00|129919.5|129819.5|129932.5|129832.5|129948.5|129848.5|129891|129791|349
1677824700000|2023-03-03 06:25:00|129933|129833|130092|129892|130092|129935.5|129926.5|129805.5|365
1677825000000|2023-03-03 06:30:00|130044.5|129944.5|130048|129948|130168|130025.5|130014.5|129850|569
1677825300000|2023-03-03 06:35:00|130048.5|129948.5|130100.5|129900.5|130119.5|129950.5|130048.5|129900.5|156
1677825600000|2023-03-03 06:40:00|130095|129895|130098|129898|130122.5|129922.5|130089.5|129889.5|90
1677825900000|2023-03-03 06:45:00|130097|129897|130159.5|129959.5|130184|129984|129987|129802|151
1677826200000|2023-03-03 06:50:00|130159|129959|130016.5|129816.5|130159|129959|129999.5|129799.5|151
1677826500000|2023-03-03 06:55:00|129988.5|129888.5|130087|129987|130087.5|129987.5|129980|129817|75
1677826800000|2023-03-03 07:00:00|130087.5|129987.5|130151|129951|130193|130046.5|130081|129919|139
1677827100000|2023-03-03 07:05:00|130150|129950|130142|129942|130197|130086.5|130108|129941.5|103
1677827400000|2023-03-03 07:10:00|130139.5|129939.5|130047|129947|130139.5|129962.5|130038.5|129889.5|108
1677827700000|2023-03-03 07:15:00|130047.5|129947.5|130135|129935|130160|129977.5|130044.5|129922.5|113
1677828000000|2023-03-03 07:20:00|130136|129936|130160.5|129960.5|130161|129961|130130|129930|132
1677828300000|2023-03-03 07:25:00|130161.5|129961.5|130278|130078|130352.5|130152.5|130135|129961.5|140
1677828600000|2023-03-03 07:30:00|130277.5|130077.5|130170|129970|130278|130078|130170|129970|109
1677828900000|2023-03-03 07:35:00|130169.5|129969.5|130223.5|130023.5|130224|130024|130156|129956|105
1677829200000|2023-03-03 07:40:00|130223|130023|130220|130020|130226|130026|130216|130016|48
1677829500000|2023-03-03 07:45:00|130219|130019|130272|130072|130277|130077|130159|130007.5|60
1677829800000|2023-03-03 07:50:00|130272.5|130072.5|130324.5|130124.5|130333.5|130146|130245|130072|107
1677830100000|2023-03-03 07:55:00|130325|130125|130254|130054|130372|130172|130232.5|130032.5|143
1677830400000|2023-03-03 08:00:00|130255.5|130055.5|130125|129925|130261|130061|130125|129925|158
1677830700000|2023-03-03 08:05:00|130124|129924|130129.5|129929.5|130192|129992|130120|129920|191
1677831000000|2023-03-03 08:10:00|130117.5|129917.5|130159.5|129959.5|130188|129988|130117.5|129917.5|167
1677831300000|2023-03-03 08:15:00|130158|129958|130107|129907|130158|129958|130090|129890|152
1677831600000|2023-03-03 08:20:00|130107.5|129907.5|130071|129871|130125|129990|130037|129837|137
1677831900000|2023-03-03 08:25:00|130069.5|129869.5|130072.5|129872.5|130113.5|129913.5|130043.5|129843.5|135
1677832200000|2023-03-03 08:30:00|130071.5|129871.5|130105.5|129905.5|130158|129958|130071.5|129871.5|124
1677832500000|2023-03-03 08:35:00|130105|129905|130151|129951|130163.5|129963.5|130062.5|129862.5|178
1677832800000|2023-03-03 08:40:00|130151.5|129951.5|130073.5|129873.5|130152|129952|130064|129864|69
1677833100000|2023-03-03 08:45:00|130073|129873|130085|129885|130120|129920|130034.5|129834.5|205
1677833400000|2023-03-03 08:50:00|130091|129891|130164|129964|130170|129970|130090|129890|213
1677833700000|2023-03-03 08:55:00|130161.5|129961.5|130112.5|129912.5|130179.5|129979.5|130079.5|129879.5|288
1677834000000|2023-03-03 09:00:00|130124.5|129924.5|130215|130015|130235|130035|130124.5|129924.5|151
1677834300000|2023-03-03 09:05:00|130215.5|130015.5|130228|130028|130232.5|130032.5|130215.5|130015.5|38
1677834600000|2023-03-03 09:10:00|130212.5|130012.5|130157|129957|130212.5|130012.5|130155|129955|241
1677834900000|2023-03-03 09:15:00|130156.5|129956.5|130155.5|129955.5|130163|129963|130148.5|129948.5|135
1677835200000|2023-03-03 09:20:00|130153|129953|130127|129927|130157|129957|130121.5|129921.5|95
1677835500000|2023-03-03 09:25:00|130126.5|129926.5|130095.5|129895.5|130126.5|129926.5|130082|129882|86
1677835800000|2023-03-03 09:30:00|130095|129895|130095.5|129895.5|130096.5|129896.5|130088|129888|60
1677836100000|2023-03-03 09:35:00|130096|129896|129970.5|129770.5|130096|129896|129948|129748|145
1677836400000|2023-03-03 09:40:00|129970|129770|130092.5|129892.5|130150.5|129950.5|129969|129769|247
1677836700000|2023-03-03 09:45:00|130093|129893|130041.5|129841.5|130093|129893|130033.5|129833.5|90
1677837000000|2023-03-03 09:50:00|130041|129841|130062.5|129862.5|130065.5|129865.5|130036.5|129836.5|75
1677837300000|2023-03-03 09:55:00|130064.5|129864.5|129995|129795|130064.5|129864.5|129995|129795|73
1677837600000|2023-03-03 10:00:00|129992.5|129792.5|130055.5|129855.5|130066|129906|129975.5|129775.5|144
1677837900000|2023-03-03 10:05:00|130053|129853|130193|129993|130193.5|129993.5|130053|129853|88
1677838200000|2023-03-03 10:10:00|130193.5|129993.5|130193.5|129993.5|130256.5|130056.5|130193.5|129993.5|55
1677838500000|2023-03-03 10:15:00|130194|129994|130137|129937|130229.5|130099.5|130130|129930|137
1677838800000|2023-03-03 10:20:00|130136.5|129936.5|130137.5|129937.5|130153|129953|130132|129932|80
1677839100000|2023-03-03 10:25:00|130138.5|129938.5|130116.5|129916.5|130158|129958|130097.5|129897.5|149
1677839400000|2023-03-03 10:30:00|130118|129918|130141.5|129941.5|130141.5|129941.5|130118|129918|65
1677839700000|2023-03-03 10:35:00|130142|129942|130151|129951|130158.5|130025.5|130080|129941.5|37
1677840000000|2023-03-03 10:40:00|130150.5|129950.5|130187|129987|130189.5|129989.5|130147.5|129947.5|77
1677840300000|2023-03-03 10:45:00|130188|129988|130167|129967|130188|129988|130155|129955|53
1677840600000|2023-03-03 10:50:00|130167.5|129967.5|130167|129967|130168|129968|130166|129966|9
1677840900000|2023-03-03 10:55:00|130167.5|129967.5|130167.5|129967.5|130168|129968|130167|129967|11
1677841200000|2023-03-03 11:00:00|130171|129971|130177.5|129977.5|130179|129979|130171|129971|7
1677841500000|2023-03-03 11:05:00|130178|129978|130222|130022|130227|130027|130177.5|129977.5|28
1677841800000|2023-03-03 11:10:00|130221.5|130021.5|130237|130037|130240.5|130040.5|130220.5|130020.5|46
1677842100000|2023-03-03 11:15:00|130237.5|130037.5|130227|130027|130238.5|130038.5|130227|130027|17
1677842400000|2023-03-03 11:20:00|130226.5|130026.5|130227.5|130027.5|130228.5|130028.5|130225|130025|24
1677842700000|2023-03-03 11:25:00|130229|130029|130251|130051|130251|130051|130229|130029|25
1677843000000|2023-03-03 11:30:00|130250|130050|130252|130052|130252|130052|130249.5|130049.5|8
1677843300000|2023-03-03 11:35:00|130251.5|130051.5|130247|130047|130251.5|130051.5|130247|130047|10
1677843600000|2023-03-03 11:40:00|130246.5|130046.5|130228|130028|130248|130048|130228|130028|31
1677843900000|2023-03-03 11:45:00|130227.5|130027.5|130187|129987|130229|130029|130184|129984|83
1677844200000|2023-03-03 11:50:00|130185.5|129985.5|130193|129993|130193|129993|130182.5|129982.5|18
1677844500000|2023-03-03 11:55:00|130193.5|129993.5|130165|129965|130217.5|130017.5|130163|129963|54
1677844800000|2023-03-03 12:00:00|130164|129964|130144.5|129944.5|130164|129964|130109.5|129909.5|53
1677845100000|2023-03-03 12:05:00|130145|129945|130163|129963|130163|129963|130145|129945|25
1677845400000|2023-03-03 12:10:00|130166.5|129966.5|130160.5|129960.5|130172.5|129972.5|130160.5|129960.5|43
1677845700000|2023-03-03 12:15:00|130160|129960|130200|130000|130209|130009|130159.5|129959.5|54
1677846000000|2023-03-03 12:20:00|130200.5|130000.5|130225|130025|130228.5|130028.5|130200|130000|38
1677846300000|2023-03-03 12:25:00|130225.5|130025.5|130221|130021|130228.5|130028.5|130207|130007|47
1677846600000|2023-03-03 12:30:00|130221.5|130021.5|130209.5|130009.5|130226|130026|130209.5|130009.5|24
1677846900000|2023-03-03 12:35:00|130209|130009|130251.5|130051.5|130288.5|130088.5|130209|130009|149
1677847200000|2023-03-03 12:40:00|130252.5|130052.5|130272.5|130072.5|130274|130074|130252|130052|64
1677847500000|2023-03-03 12:45:00|130271.5|130071.5|130268|130068|130274.5|130074.5|130264.5|130064.5|68
1677847800000|2023-03-03 12:50:00|130266.5|130066.5|130286|130086|130291|130091|130245|130045|101
1677848100000|2023-03-03 12:55:00|130286.5|130086.5|130290|130090|130291|130091|130286.5|130086.5|14
1677848400000|2023-03-03 13:00:00|130289.5|130089.5|130279|130079|130291|130091|130279|130079|10
1677848700000|2023-03-03 13:05:00|130283|130083|130258.5|130058.5|130284.5|130084.5|130258.5|130058.5|30
1677849000000|2023-03-03 13:10:00|130259.5|130059.5|130262.5|130062.5|130262.5|130062.5|130259.5|130059.5|13
1677849300000|2023-03-03 13:15:00|130263|130063|130271|130071|130272|130124.5|130219.5|130062.5|19
1677849600000|2023-03-03 13:20:00|130272|130072|130273|130073|130273.5|130073.5|130272|130072|6
1677849900000|2023-03-03 13:25:00|130273.5|130073.5|130275|130075|130284|130084|130239|130039|54
1677850200000|2023-03-03 13:30:00|130274.5|130074.5|130275|130075|130275|130075|130269|130069|57
1677850500000|2023-03-03 13:35:00|130275.5|130075.5|130254|130054|130277|130077|130251|130051|66
1677850800000|2023-03-03 13:40:00|130254.5|130054.5|130182|129982|130258.5|130058.5|130179|129979|131
1677851100000|2023-03-03 13:45:00|130182.5|129982.5|130107|129907|130227|130027|130091.5|129891.5|85
1677851400000|2023-03-03 13:50:00|130106|129906|130145|129945|130145|129945|130104|129904|52
1677851700000|2023-03-03 13:55:00|130144.5|129944.5|130142.5|129942.5|130145.5|129945.5|130142.5|129942.5|24
1677852000000|2023-03-03 14:00:00|130143|129943|130164|129964|130164|129964|130125|129925|71
1677852300000|2023-03-03 14:05:00|130164.5|129964.5|130153|129953|130170|129970|130153|129953|50
1677852600000|2023-03-03 14:10:00|130153.5|129953.5|130140|129940|130153.5|129953.5|130127.5|129927.5|45
1677852900000|2023-03-03 14:15:00|130142.5|129942.5|130131.5|130031.5|130181|130032.5|130121|129942.5|42
1677853200000|2023-03-03 14:20:00|130131|130031|130230.5|130030.5|130241|130048|130120|129995.5|50
1677853500000|2023-03-03 14:25:00|130230|130030|130166|129966|130238.5|130038.5|130166|129966|273
1677853800000|2023-03-03 14:30:00|130165|129965|130169|129969|130197.5|129997.5|130157|129957|452
1677854100000|2023-03-03 14:35:00|130170|129970|130181|129981|130190|129990|130170|129970|149
1677854400000|2023-03-03 14:40:00|130180|129980|130192|129975|130206.5|130006.5|130159|129959|169
1677854700000|2023-03-03 14:45:00|130193|129974|130155.5|129955.5|130207|129987.5|130145.5|129945.5|336
1677855000000|2023-03-03 14:50:00|130156|129956|130178.5|129978.5|130198|129998|130156|129956|316
1677855300000|2023-03-03 14:55:00|130179.5|129979.5|130233.5|130033.5|130244|130043|130178.5|129978.5|318
1677855600000|2023-03-03 15:00:00|130237|130037|130254.5|130054.5|130464|130262|130225.5|130025.5|309
1677855900000|2023-03-03 15:05:00|130259.5|130059.5|130249.5|130049.5|130451|130251|130244.5|130044.5|210
1677856200000|2023-03-03 15:10:00|130250|130050|130175|129975|130312|130112|130175|129975|204
1677856500000|2023-03-03 15:15:00|130170.5|129970.5|130180|129980|130180.5|129980.5|130141.5|129941.5|79
1677856800000|2023-03-03 15:20:00|130179.5|129979.5|130127.5|129927.5|130180|129980|130120|129920|67
1677857100000|2023-03-03 15:25:00|130128|129928|130111|129911|130128.5|129928.5|130085|129885|120
1677857400000|2023-03-03 15:30:00|130109.5|129909.5|130183.5|129983.5|130252|130052|130101|129901|105
1677857700000|2023-03-03 15:35:00|130184|129984|130196|129996|130207.5|130007.5|130182.5|129982.5|79
1677858000000|2023-03-03 15:40:00|130198|129998|130189|129989|130198|129998|130187.5|129987.5|56
1677858300000|2023-03-03 15:45:00|130189.5|129989.5|130156|129956|130189.5|129989.5|130143|129943|46
1677858600000|2023-03-03 15:50:00|130155.5|129955.5|130301.5|130101.5|130310.5|130110.5|130122.5|129955|150
1677858900000|2023-03-03 15:55:00|130301|130101|130252.5|130052.5|130355|130155|130242|130042|158
1677859200000|2023-03-03 16:00:00|130252|130052|130301.5|130101.5|130308.5|130108.5|130252|130052|72
1677859500000|2023-03-03 16:05:00|130301|130101|130173|129973|130301|130101|130158|129958|112
1677859800000|2023-03-03 16:10:00|130174|129974|130141.5|129941.5|130236.5|130036.5|130135.5|129935.5|128
1677860100000|2023-03-03 16:15:00|130141|129941|130138|129938|130184.5|129984.5|130136|129936|104
1677860400000|2023-03-03 16:20:00|130139.5|129939.5|130123|129923|130154.5|129954.5|130122.5|129922.5|44
1677860700000|2023-03-03 16:25:00|130122|129922|130077|129877|130145.5|129945.5|130073|129873|87
1677861000000|2023-03-03 16:30:00|130080|129880|130048|129848|130082|129882|130035.5|129835.5|49
1677861300000|2023-03-03 16:35:00|130048.5|129848.5|130023|129823|130048.5|129848.5|129975.5|129775.5|86
1677861600000|2023-03-03 16:40:00|130022|129822|129984.5|129784.5|130022|129822|129964.5|129764.5|50
1677861900000|2023-03-03 16:45:00|129983.5|129783.5|129972.5|129772.5|129984.5|129784.5|129967.5|129767.5|25
1677862200000|2023-03-03 16:50:00|129973|129773|129915.5|129715.5|129973|129773|129914|129714|66
1677862500000|2023-03-03 16:55:00|129916.5|129716.5|129916|129716|129923|129723|129914|129714|54
1677862800000|2023-03-03 17:00:00|129917.5|129717.5|129946.5|129746.5|129946.5|129746.5|129917.5|129717.5|45
1677863100000|2023-03-03 17:05:00|129945|129745|129935|129735|129948|129748|129922.5|129722.5|76
1677863400000|2023-03-03 17:10:00|129935.5|129735.5|129904|129704|129938|129738|129878.5|129678.5|99
1677863700000|2023-03-03 17:15:00|129903|129703|129855.5|129655.5|129909.5|129709.5|129853|129653|89
1677864000000|2023-03-03 17:20:00|129856|129656|129858.5|129658.5|129885.5|129709.5|129809.5|129655.5|61
1677864300000|2023-03-03 17:25:00|129859|129659|129853.5|129653.5|129861.5|129661.5|129853.5|129653.5|40
1677864600000|2023-03-03 17:30:00|129852.5|129652.5|129850.5|129650.5|129853|129653|129850|129650|22
1677864900000|2023-03-03 17:35:00|129851.5|129651.5|129868|129668|129870.5|129670.5|129841|129641|43
1677865200000|2023-03-03 17:40:00|129868.5|129668.5|129863|129663|129868.5|129668.5|129863|129663|20
1677865500000|2023-03-03 17:45:00|129864|129664|129852|129652|129864|129664|129805.5|129605.5|65
1677865800000|2023-03-03 17:50:00|129852.5|129652.5|129839|129639|129852.5|129652.5|129824|129624|41
1677866100000|2023-03-03 17:55:00|129839.5|129639.5|129827|129627|129839.5|129639.5|129826|129626|15
1677866400000|2023-03-03 18:00:00|129831.5|129631.5|129842|129642|129846|129646|129831.5|129631.5|28
1677866700000|2023-03-03 18:05:00|129843|129643|129829|129629|129843|129643|129828.5|129628.5|10
1677867000000|2023-03-03 18:10:00|129829.5|129629.5|129825.5|129625.5|129829.5|129629.5|129825|129625|10
1677867300000|2023-03-03 18:15:00|129825|129625|129820|129620|129839.5|129639.5|129819.5|129619.5|19
1677867600000|2023-03-03 18:20:00|129816|129616|129805|129605|129816|129616|129796.5|129596.5|45
1677867900000|2023-03-03 18:25:00|129806|129606|129806|129606|129808|129608|129804|129604|17
1677868200000|2023-03-03 18:30:00|129805.5|129605.5|129814|129614|129814.5|129614.5|129793.5|129593.5|27
1677868500000|2023-03-03 18:35:00|129813.5|129613.5|129815|129615|129815.5|129615.5|129813.5|129613.5|8
1677868800000|2023-03-03 18:40:00|129814.5|129614.5|129812.5|129612.5|129815|129615|129808.5|129608.5|36
1677869100000|2023-03-03 18:45:00|129809|129609|129808|129608|129809|129609|129807|129607|11
1677869400000|2023-03-03 18:50:00|129808.5|129608.5|129807.5|129607.5|129808.5|129608.5|129806.5|129606.5|11
1677869700000|2023-03-03 18:55:00|129806|129606|129797.5|129597.5|129807.5|129607.5|129797.5|129597.5|20
1677870000000|2023-03-03 19:00:00|129798|129598|129742|129642|129798|129643|129742|129592.5|16
1677870300000|2023-03-03 19:05:00|129740|129640|129758.5|129558.5|129764.5|129641|129723|129550|39
1677870600000|2023-03-03 19:10:00|129754.5|129554.5|129658.5|129458.5|129760|129560|129649|129449|102
1677870900000|2023-03-03 19:15:00|129658|129458|129669.5|129469.5|129675|129475|129651.5|129451.5|64
1677871200000|2023-03-03 19:20:00|129670.5|129470.5|129667.5|129467.5|129670.5|129470.5|129667.5|129467.5|15
1677871500000|2023-03-03 19:25:00|129668|129468|129749|129549|129749|129549|129667.5|129467.5|32
1677871800000|2023-03-03 19:30:00|129749.5|129549.5|129682|129482|129750|129550|129682|129482|77
1677872100000|2023-03-03 19:35:00|129682.5|129482.5|129702.5|129502.5|129703|129503|129681.5|129481.5|43
1677872400000|2023-03-03 19:40:00|129703|129503|129737|129537|129737.5|129537.5|129702.5|129502.5|80
1677872700000|2023-03-03 19:45:00|129736.5|129536.5|129729.5|129529.5|129737|129537|129729.5|129529.5|28
1677873000000|2023-03-03 19:50:00|129730|129530|129693|129493|129730.5|129530.5|129679|129479|48
1677873300000|2023-03-03 19:55:00|129691.5|129491.5|129690.5|129490.5|129698|129498|129688.5|129488.5|35
1677873600000|2023-03-03 20:00:00|129689.5|129489.5|129649.5|129449.5|129689.5|129489.5|129613|129413|27
1677873900000|2023-03-03 20:05:00|129626|129426|129486|129286|129659.5|129459.5|129460|129260|168
1677874200000|2023-03-03 20:10:00|129485.5|129285.5|129474|129274|129486|129286|129336|129136|101
1677874500000|2023-03-03 20:15:00|129473.5|129273.5|129460|129260|129489|129289|129460|129260|29
1677874800000|2023-03-03 20:20:00|129460.5|129260.5|129460|129260|129462.5|129262.5|129459|129259|17
1677875100000|2023-03-03 20:25:00|129459.5|129259.5|129480|129280|129484|129284|129459.5|129259.5|40
1677875400000|2023-03-03 20:30:00|129503.5|129303.5|129510.5|129310.5|129511.5|129311.5|129500|129300|54
1677875700000|2023-03-03 20:35:00|129511|129311|129445|129245|129511|129311|129444.5|129244.5|70
1677876000000|2023-03-03 20:40:00|129447.5|129247.5|129497.5|129297.5|129530|129330|129439|129239|59
1677876300000|2023-03-03 20:45:00|129497|129297|129513.5|129313.5|129528.5|129328.5|129497|129297|47
1677876600000|2023-03-03 20:50:00|129514|129314|129523|129323|129524|129324|129514|129314|20
1677876900000|2023-03-03 20:55:00|129522.5|129322.5|129669|129441|129669|129441|129503.5|129303.5|24
1678060800000|2023-03-06 00:00:00|129629.5|129269.5|129635|129435|129691|129469.5|129614|129268|234
1678061100000|2023-03-06 00:05:00|129634.5|129434.5|129405.5|129205.5|129639.5|129439.5|129404.5|129204.5|398
1678061400000|2023-03-06 00:10:00|129406.5|129206.5|129535.5|129335.5|129561|129361|129406.5|129206.5|776
1678061700000|2023-03-06 00:15:00|129539|129339|129572.5|129472.5|129603.5|129503.5|129493.5|129337|523
1678062000000|2023-03-06 00:20:00|129573.5|129473.5|129563.5|129463.5|129607.5|129507.5|129538.5|129438.5|372
1678062300000|2023-03-06 00:25:00|129565|129465|129607|129507|129648|129548|129507|129407|480
1678062600000|2023-03-06 00:30:00|129609.5|129509.5|129649|129549|129650|129550|129569.5|129469.5|332
1678062900000|2023-03-06 00:35:00|129649.5|129549.5|129689.5|129589.5|129705.5|129605.5|129636.5|129536.5|354
1678063200000|2023-03-06 00:40:00|129690.5|129590.5|129646|129546|129699.5|129599.5|129622|129522|299
1678063500000|2023-03-06 00:45:00|129645|129545|129682|129582|129731|129631|129644.5|129544.5|306
1678063800000|2023-03-06 00:50:00|129681|129581|129666|129566|129694|129594|129616.5|129516.5|368
1678064100000|2023-03-06 00:55:00|129666.5|129566.5|129638|129538|129674.5|129574.5|129633|129533|330
1678064400000|2023-03-06 01:00:00|129637.5|129537.5|129751|129651|129779.5|129679.5|129637.5|129537.5|504
1678064700000|2023-03-06 01:05:00|129743|129643|129711|129611|129751|129651|129655.5|129555.5|460
1678065000000|2023-03-06 01:10:00|129711.5|129611.5|129784.5|129684.5|129810.5|129710.5|129673.5|129573.5|441
1678065300000|2023-03-06 01:15:00|129782.5|129682.5|129831|129731|129831|129731|129754.5|129654.5|460
1678065600000|2023-03-06 01:20:00|129830.5|129730.5|129829|129729|129848.5|129748.5|129793|129693|384
1678065900000|2023-03-06 01:25:00|129830.5|129730.5|129861|129761|129873.5|129773.5|129789|129689|330
1678066200000|2023-03-06 01:30:00|129859.5|129759.5|129683.5|129583.5|129859.5|129759.5|129664.5|129564.5|471
1678066500000|2023-03-06 01:35:00|129685|129585|129770.5|129670.5|129811.5|129711.5|129685|129585|406
1678066800000|2023-03-06 01:40:00|129765.5|129665.5|129775.5|129675.5|129821|129721|129743.5|129643.5|328
1678067100000|2023-03-06 01:45:00|129770.5|129670.5|129730|129630|129791.5|129691.5|129707.5|129607.5|314
1678067400000|2023-03-06 01:50:00|129728|129628|129774|129674|129788|129688|129721.5|129621.5|279
1678067700000|2023-03-06 01:55:00|129771|129671|129769|129669|129781|129681|129717.5|129617.5|235
1678068000000|2023-03-06 02:00:00|129767.5|129667.5|129836.5|129736.5|129898|129798|129752|129652|401
1678068300000|2023-03-06 02:05:00|129827|129727|129863.5|129763.5|129885.5|129785.5|129810|129710|419
1678068600000|2023-03-06 02:10:00|129864|129764|129827.5|129727.5|129886|129786|129813.5|129713.5|210
1678068900000|2023-03-06 02:15:00|129828|129728|129746.5|129646.5|129834|129734|129731.5|129631.5|369
1678069200000|2023-03-06 02:20:00|129747.5|129647.5|129699|129599|129788|129688|129656.5|129556.5|319
1678069500000|2023-03-06 02:25:00|129698|129598|129696.5|129596.5|129736|129636|129670.5|129570.5|230
1678069800000|2023-03-06 02:30:00|129696|129596|129738|129638|129751|129651|129695|129595|247
1678070100000|2023-03-06 02:35:00|129739|129639|129663|129563|129753|129653|129592|129492|404
1678070400000|2023-03-06 02:40:00|129662.5|129562.5|129567|129467|129670|129570|129480.5|129380.5|504
1678070700000|2023-03-06 02:45:00|129562|129462|129462.5|129362.5|129611|129511|129427.5|129327.5|424
1678071000000|2023-03-06 02:50:00|129461.5|129361.5|129345.5|129245.5|129464.5|129364.5|129343.5|129243.5|430
1678071300000|2023-03-06 02:55:00|129332.5|129232.5|129470.5|129370.5|129475|129375|129281.5|129181.5|488
1678071600000|2023-03-06 03:00:00|129471|129371|129486|129386|129506.5|129406.5|129428.5|129328.5|357
1678071900000|2023-03-06 03:05:00|129485.5|129385.5|129463|129363|129486.5|129386.5|129428.5|129328.5|331
1678072200000|2023-03-06 03:10:00|129463.5|129363.5|129499.5|129399.5|129509.5|129409.5|129443|129343|306
1678072500000|2023-03-06 03:15:00|129499|129399|129455.5|129355.5|129515.5|129415.5|129455.5|129355.5|282
1678072800000|2023-03-06 03:20:00|129454|129354|129438.5|129338.5|129474|129374|129405.5|129305.5|254
1678073100000|2023-03-06 03:25:00|129438|129338|129442.5|129342.5|129474.5|129374.5|129414|129314|256
1678073400000|2023-03-06 03:30:00|129443|129343|129447|129347|129469|129369|129423.5|129323.5|263
1678073700000|2023-03-06 03:35:00|129447.5|129347.5|129458|129358|129472|129372|129440.5|129340.5|227
1678074000000|2023-03-06 03:40:00|129458.5|129358.5|129448|129348|129492|129392|129445.5|129345.5|187
1678074300000|2023-03-06 03:45:00|129447.5|129347.5|129487|129387|129504|129404|129446.5|129346.5|215
1678074600000|2023-03-06 03:50:00|129488|129388|129460.5|129360.5|129493|129393|129445|129345|234
1678074900000|2023-03-06 03:55:00|129453.5|129353.5|129471|129371|129472|129372|129423.5|129323.5|269
1678075200000|2023-03-06 04:00:00|129471.5|129371.5|129443.5|129343.5|129471.5|129371.5|129434|129334|231
1678075500000|2023-03-06 04:05:00|129444|129344|129424.5|129324.5|129475.5|129375.5|129404|129304|184
1678075800000|2023-03-06 04:10:00|129431.5|129331.5|129435|129335|129435|129335|129409|129309|157
1678076100000|2023-03-06 04:15:00|129436.5|129336.5|129433|129333|129461|129361|129428.5|129328.5|165
1678076400000|2023-03-06 04:20:00|129432.5|129332.5|129479.5|129379.5|129491|129391|129413|129313|252
1678076700000|2023-03-06 04:25:00|129482|129382|129494.5|129394.5|129538.5|129438.5|129482|129382|225
1678077000000|2023-03-06 04:30:00|129494|129394|129513.5|129413.5|129545|129445|129484.5|129384.5|288
1678077300000|2023-03-06 04:35:00|129514|129414|129532|129432|129533|129433|129469|129369|239
1678077600000|2023-03-06 04:40:00|129533.5|129433.5|129586|129486|129629|129529|129533.5|129433.5|274
1678077900000|2023-03-06 04:45:00|129578.5|129478.5|129641.5|129541.5|129641.5|129541.5|129565|129465|237
1678078200000|2023-03-06 04:50:00|129640.5|129540.5|129596|129496|129642|129542|129586|129486|211
1678078500000|2023-03-06 04:55:00|129595|129495|129571|129471|129598|129498|129559.5|129459.5|184
1678078800000|2023-03-06 05:00:00|129572|129472|129544.5|129444.5|129591.5|129491.5|129543|129443|188
1678079100000|2023-03-06 05:05:00|129544|129444|129548.5|129448.5|129562|129462|129540|129440|119
1678079400000|2023-03-06 05:10:00|129548|129448|129511.5|129411.5|129548|129448|129460.5|129360.5|227
1678079700000|2023-03-06 05:15:00|129511|129411|129384|129284|129511|129411|129369|129269|284
1678080000000|2023-03-06 05:20:00|129384.5|129284.5|129434.5|129334.5|129449.5|129349.5|129357|129257|231
1678080300000|2023-03-06 05:25:00|129435.5|129335.5|129445|129345|129445.5|129345.5|129395|129295|173
1678080600000|2023-03-06 05:30:00|129446|129346|129475|129375|129518|129418|129446|129346|332
1678080900000|2023-03-06 05:35:00|129474.5|129374.5|129495|129395|129512|129412|129458.5|129358.5|223
1678081200000|2023-03-06 05:40:00|129497|129397|129376|129276|129498|129398|129370.5|129270.5|279
1678081500000|2023-03-06 05:45:00|129375|129275|129400.5|129300.5|129413|129313|129333.5|129233.5|277
1678081800000|2023-03-06 05:50:00|129401.5|129301.5|129447|129347|129453.5|129353.5|129397|129297|216
1678082100000|2023-03-06 05:55:00|129443|129343|129409|129309|129446.5|129346.5|129398.5|129298.5|232
1678082400000|2023-03-06 06:00:00|129406|129306|129473.5|129373.5|129486.5|129386.5|129403|129303|252
1678082700000|2023-03-06 06:05:00|129474|129374|129373.5|129273.5|129474.5|129374.5|129346|129246|254
1678083000000|2023-03-06 06:10:00|129374.5|129274.5|129351.5|129251.5|129387.5|129287.5|129250.5|129150.5|427
1678083300000|2023-03-06 06:15:00|129357.5|129257.5|129398.5|129298.5|129400.5|129300.5|129344.5|129244.5|317
1678083600000|2023-03-06 06:20:00|129395|129295|129467.5|129367.5|129467.5|129367.5|129299.5|129199.5|371
1678083900000|2023-03-06 06:25:00|129472|129372|129552.5|129452.5|129584.5|129467|129458.5|129358.5|438
1678084200000|2023-03-06 06:30:00|129546.5|129446.5|129639.5|129539.5|129643.5|129543.5|129512|129412|349
1678084500000|2023-03-06 06:35:00|129639|129539|129680|129480|129680|129539|129566|129410|90
1678084800000|2023-03-06 06:40:00|129680.5|129480.5|129569|129469|129689|129525|129564|129395.5|100
1678085100000|2023-03-06 06:45:00|129568.5|129468.5|129370|129270|129568.5|129468.5|129369|129208.5|169
1678085400000|2023-03-06 06:50:00|129372|129272|129467.5|129267.5|129509.5|129357.5|129372|129260|156
1678085700000|2023-03-06 06:55:00|129468.5|129268.5|129548.5|129348.5|129586|129433|129431|129268.5|195
1678086000000|2023-03-06 07:00:00|129547.5|129347.5|129593.5|129493.5|129633.5|129495|129529.5|129329.5|160
1678086300000|2023-03-06 07:05:00|129593|129493|129559|129459|129640|129508|129552.5|129440|100
1678086600000|2023-03-06 07:10:00|129558.5|129458.5|129592.5|129392.5|129647|129495.5|129551|129392.5|103
1678086900000|2023-03-06 07:15:00|129592|129392|129442|129342|129592|129404|129438|129269.5|98
1678087200000|2023-03-06 07:20:00|129409.5|129309.5|129435.5|129335.5|129439|129339|129399.5|129299.5|73
1678087500000|2023-03-06 07:25:00|129468|129368|129554.5|129354.5|129599.5|129405.5|129468|129338.5|180
1678087800000|2023-03-06 07:30:00|129556|129356|129551.5|129351.5|129571.5|129371.5|129491.5|129291.5|158
1678088100000|2023-03-06 07:35:00|129552|129352|129537.5|129337.5|129584.5|129384.5|129509.5|129309.5|123
1678088400000|2023-03-06 07:40:00|129536.5|129336.5|129476.5|129276.5|129538.5|129338.5|129438.5|129238.5|94
1678088700000|2023-03-06 07:45:00|129458.5|129258.5|129497|129297|129497|129334.5|129386|129227.5|96
1678089000000|2023-03-06 07:50:00|129497.5|129297.5|129565|129365|129565|129365|129472.5|129272.5|120
1678089300000|2023-03-06 07:55:00|129566|129366|129491.5|129391.5|129567|129430|129462|129262|81
1678089600000|2023-03-06 08:00:00|129491|129391|129504|129404|129523.5|129423.5|129483|129383|70
1678089900000|2023-03-06 08:05:00|129504.5|129404.5|129612.5|129512.5|129647.5|129547.5|129504.5|129404.5|98
1678090200000|2023-03-06 08:10:00|129613.5|129513.5|129576.5|129376.5|129660.5|129515|129563|129376.5|185
1678090500000|2023-03-06 08:15:00|129571|129371|129594.5|129494.5|129662|129526|129543|129362|112
1678090800000|2023-03-06 08:20:00|129593.5|129493.5|129636.5|129436.5|129648.5|129500|129555|129427.5|169
1678091100000|2023-03-06 08:25:00|129638|129438|129674.5|129474.5|129675.5|129513.5|129587.5|129400.5|112
1678091400000|2023-03-06 08:30:00|129676|129476|129838.5|129638.5|129838.5|129638.5|129627|129475.5|197
1678091700000|2023-03-06 08:35:00|129839.5|129639.5|129673|129473|129839.5|129639.5|129660.5|129460.5|196
1678092000000|2023-03-06 08:40:00|129672|129472|129659|129459|129691|129491|129649|129449|86
1678092300000|2023-03-06 08:45:00|129659.5|129459.5|129583|129483|129659.5|129509.5|129580.5|129459.5|43
1678092600000|2023-03-06 08:50:00|129582|129482|129561.5|129361.5|129607.5|129482|129554|129361.5|68
1678092900000|2023-03-06 08:55:00|129564.5|129364.5|129603.5|129403.5|129606.5|129406.5|129561|129361|94
1678093200000|2023-03-06 09:00:00|129605.5|129405.5|129612|129412|129617|129417|129605.5|129405.5|20
1678093500000|2023-03-06 09:05:00|129614|129414|129575.5|129375.5|129614|129414|129568|129368|37
1678093800000|2023-03-06 09:10:00|129576|129376|129575.5|129475.5|129576.5|129476|129513.5|129360.5|63
1678094100000|2023-03-06 09:15:00|129571.5|129471.5|129658.5|129558.5|129695.5|129559|129571.5|129471.5|46
1678094400000|2023-03-06 09:20:00|129658|129558|129844.5|129644.5|129844.5|129644.5|129655|129555|71
1678094700000|2023-03-06 09:25:00|129845|129645|129884.5|129784.5|129884.5|129784.5|129792|129640.5|55
1678095000000|2023-03-06 09:30:00|129884|129784|129924.5|129824.5|129952|129852|129881|129781|77
1678095300000|2023-03-06 09:35:00|129923|129823|129942|129742|129963.5|129823|129910|129737|139
1678095600000|2023-03-06 09:40:00|129941|129741|129969|129769|129992|129792|129939|129739|107
1678095900000|2023-03-06 09:45:00|129973|129773|129949|129849|130008|129855|129949|129773|49
1678096200000|2023-03-06 09:50:00|129948.5|129848.5|129994|129894|130012.5|129912.5|129948|129848|79
1678096500000|2023-03-06 09:55:00|129993|129893|130005.5|129905.5|130067.5|129909|129961|129781.5|113
1678096800000|2023-03-06 10:00:00|130007|129907|130022.5|129822.5|130028.5|129917|129967|129767|82
1678097100000|2023-03-06 10:05:00|130023|129823|129953|129753|130049|129849|129938.5|129738.5|79
1678097400000|2023-03-06 10:10:00|129952.5|129752.5|129932|129732|129952.5|129752.5|129926|129726|75
1678097700000|2023-03-06 10:15:00|129929.5|129729.5|129904.5|129704.5|129929.5|129729.5|129902|129702|40
1678098000000|2023-03-06 10:20:00|129905|129705|129874|129674|129905|129705|129871.5|129671.5|39
1678098300000|2023-03-06 10:25:00|129875|129675|129877.5|129677.5|129878|129678|129871.5|129671.5|40
1678098600000|2023-03-06 10:30:00|129875.5|129675.5|129879.5|129679.5|129881|129681|129875|129675|12
1678098900000|2023-03-06 10:35:00|129879|129679|130074.5|129874.5|130074.5|129874.5|129879|129679|112
1678099200000|2023-03-06 10:40:00|130075|129875|130027|129827|130088.5|129888.5|130017.5|129817.5|52
1678099500000|2023-03-06 10:45:00|130026.5|129826.5|130063|129863|130066|129866|130026.5|129826.5|19
1678099800000|2023-03-06 10:50:00|130065|129865|130050.5|129850.5|130068|129914|129994|129839.5|69
1678100100000|2023-03-06 10:55:00|130053.5|129853.5|130050|129850|130060|129860|130037.5|129837.5|76
1678100400000|2023-03-06 11:00:00|130049.5|129849.5|129991.5|129791.5|130051|129851|129982.5|129782.5|58
1678100700000|2023-03-06 11:05:00|129991|129791|129978.5|129878.5|130010|129878.5|129942|129762|59
1678101000000|2023-03-06 11:10:00|129978|129878|129988.5|129788.5|130028|129878.5|129977.5|129778.5|61
1678101300000|2023-03-06 11:15:00|129987.5|129787.5|129991.5|129791.5|130014.5|129814.5|129979.5|129779.5|139
1678101600000|2023-03-06 11:20:00|129993|129793|129964|129764|129996|129796|129964|129764|45
1678101900000|2023-03-06 11:25:00|129963.5|129763.5|129989.5|129789.5|129989.5|129789.5|129963.5|129763.5|23
1678102200000|2023-03-06 11:30:00|129990|129790|129990.5|129790.5|129990.5|129790.5|129990|129790|4
1678102500000|2023-03-06 11:35:00|129991.5|129791.5|130020.5|129820.5|130020.5|129820.5|129991.5|129791.5|17
1678102800000|2023-03-06 11:40:00|130020|129820|130015.5|129815.5|130022|129822|130015.5|129815.5|20
1678103100000|2023-03-06 11:45:00|130014.5|129814.5|129997|129797|130014.5|129814.5|129994.5|129794.5|13
1678103400000|2023-03-06 11:50:00|129997.5|129797.5|129993.5|129793.5|129997.5|129797.5|129990|129790|35
1678103700000|2023-03-06 11:55:00|129994|129794|129922|129722|129994.5|129794.5|129898|129698|69
1678104000000|2023-03-06 12:00:00|129922.5|129722.5|129903|129703|129929.5|129729.5|129898.5|129698.5|119
1678104300000|2023-03-06 12:05:00|129903.5|129703.5|129906.5|129706.5|129907|129707|129894.5|129694.5|50
1678104600000|2023-03-06 12:10:00|129910.5|129710.5|129896.5|129696.5|129916|129716|129893.5|129693.5|78
1678104900000|2023-03-06 12:15:00|129892|129692|129871|129671|129905.5|129705.5|129870.5|129670.5|88
1678105200000|2023-03-06 12:20:00|129871.5|129671.5|129876|129676|129876|129676|129871|129671|16
1678105500000|2023-03-06 12:25:00|129871|129671|129956.5|129756.5|129961.5|129761.5|129870|129670|54
1678105800000|2023-03-06 12:30:00|129957.5|129757.5|129966.5|129766.5|129970.5|129770.5|129948|129748|77
1678106100000|2023-03-06 12:35:00|129968.5|129768.5|130011|129811|130011|129811|129965.5|129765.5|85
1678106400000|2023-03-06 12:40:00|130010.5|129810.5|130004|129804|130019.5|129819.5|129997.5|129797.5|42
1678106700000|2023-03-06 12:45:00|130003.5|129803.5|129905.5|129705.5|130003.5|129803.5|129904.5|129704.5|62
1678107000000|2023-03-06 12:50:00|129905|129705|129840.5|129640.5|129907.5|129707.5|129838.5|129638.5|62
1678107300000|2023-03-06 12:55:00|129841|129641|129797|129597|129841|129641|129789.5|129589.5|63
1678107600000|2023-03-06 13:00:00|129798|129598|129779.5|129579.5|129814|129614|129779.5|129579.5|60
1678107900000|2023-03-06 13:05:00|129780|129580|129785|129585|129787.5|129587.5|129779.5|129579.5|23
1678108200000|2023-03-06 13:10:00|129783|129583|129715.5|129515.5|129783|129630|129667|129478|110
1678108500000|2023-03-06 13:15:00|129714|129514|129732|129532|129743.5|129543.5|129706|129506|47
1678108800000|2023-03-06 13:20:00|129730.5|129530.5|129674.5|129474.5|129730.5|129530.5|129667.5|129467.5|49
1678109100000|2023-03-06 13:25:00|129675|129475|129634.5|129434.5|129696|129496|129604.5|129404.5|151
1678109400000|2023-03-06 13:30:00|129633.5|129433.5|129633.5|129433.5|129633.5|129433.5|129620.5|129420.5|57
1678109700000|2023-03-06 13:35:00|129634|129434|129633.5|129433.5|129650|129450|129612|129412|47
1678110000000|2023-03-06 13:40:00|129634|129434|129642.5|129442.5|129662|129462|129633.5|129433.5|43
1678110300000|2023-03-06 13:45:00|129644|129444|129703|129503|129718|129518|129578.5|129428.5|74
1678110600000|2023-03-06 13:50:00|129702|129502|129708.5|129508.5|129708.5|129508.5|129702|129502|22
1678110900000|2023-03-06 13:55:00|129708|129508|129709|129509|129715.5|129515.5|129699|129499|32
1678111200000|2023-03-06 14:00:00|129709.5|129509.5|129709|129509|129710.5|129510.5|129704|129504|13
1678111500000|2023-03-06 14:05:00|129709.5|129509.5|129709|129509|129709.5|129509.5|129708|129508|8
1678111800000|2023-03-06 14:10:00|129707|129507|129701.5|129501.5|129710|129510|129701.5|129501.5|24
1678112100000|2023-03-06 14:15:00|129704|129504|129716|129516|129723|129523|129682.5|129482.5|78
1678112400000|2023-03-06 14:20:00|129716.5|129516.5|129696|129496|129717|129546.5|129600.5|129446.5|67
1678112700000|2023-03-06 14:25:00|129662.5|129562.5|129699|129499|129733|129562.5|129649.5|129478|70
1678113000000|2023-03-06 14:30:00|129698.5|129498.5|129740|129640|129811.5|129643|129676|129498.5|102
1678113300000|2023-03-06 14:35:00|129740.5|129640.5|129735|129535|129741.5|129641.5|129677|129531|61
1678113600000|2023-03-06 14:40:00|129736|129536|129709|129509|129738|129538|129709|129509|52
1678113900000|2023-03-06 14:45:00|129710.5|129510.5|129712|129512|129717.5|129517.5|129704.5|129504.5|56
1678114200000|2023-03-06 14:50:00|129713|129513|129707.5|129507.5|129722|129522|129703.5|129503.5|89
1678114500000|2023-03-06 14:55:00|129708|129508|129703|129497|129729|129529|129676.5|129476.5|85
1678114800000|2023-03-06 15:00:00|129701|129499|129725.5|129525.5|129766|129566|129700|129499|118
1678115100000|2023-03-06 15:05:00|129725|129525|129709|129509|129735.5|129535.5|129677|129477|148
1678115400000|2023-03-06 15:10:00|129708|129508|129712|129512|129717|129517|129685|129485|122
1678115700000|2023-03-06 15:15:00|129712.5|129512.5|129670.5|129470.5|129714.5|129514.5|129656.5|129456.5|84
1678116000000|2023-03-06 15:20:00|129671|129471|129678.5|129478.5|129685|129485|129670.5|129470.5|35
1678116300000|2023-03-06 15:25:00|129679|129479|129680|129480|129683|129483|129640|129440|111
1678116600000|2023-03-06 15:30:00|129681|129481|129702.5|129502.5|129709.5|129509.5|129680.5|129480.5|50
1678116900000|2023-03-06 15:35:00|129703|129503|129686.5|129486.5|129704.5|129504.5|129677|129477|29
1678117200000|2023-03-06 15:40:00|129687|129487|129655.5|129455.5|129687|129487|129622|129422|30
1678117500000|2023-03-06 15:45:00|129656|129456|129628.5|129428.5|129667|129467|129623.5|129423.5|89
1678117800000|2023-03-06 15:50:00|129657.5|129457.5|129728|129528|129728.5|129528.5|129628|129428|98
1678118100000|2023-03-06 15:55:00|129728.5|129528.5|129732.5|129532.5|129733|129533|129724.5|129524.5|81
1678118400000|2023-03-06 16:00:00|129732|129532|129730.5|129530.5|129743|129543|129730|129530|45
1678118700000|2023-03-06 16:05:00|129730|129530|129729|129529|129730|129530|129724.5|129524.5|16
1678119000000|2023-03-06 16:10:00|129729.5|129529.5|129724.5|129524.5|129730|129530|129723.5|129523.5|16
1678119300000|2023-03-06 16:15:00|129723|129523|129725|129525|129725|129525|129718|129518|15
1678119600000|2023-03-06 16:20:00|129724.5|129524.5|129756.5|129556.5|129759.5|129559.5|129724.5|129524.5|59
1678119900000|2023-03-06 16:25:00|129756|129556|129755|129555|129757|129557|129751|129551|16
1678120200000|2023-03-06 16:30:00|129755.5|129555.5|129796|129596|129804|129604|129754.5|129554.5|52
1678120500000|2023-03-06 16:35:00|129795|129595|129791.5|129591.5|129795|129595|129791.5|129591.5|15
1678120800000|2023-03-06 16:40:00|129774.5|129574.5|129784.5|129584.5|129786|129586|129772.5|129572.5|21
1678121100000|2023-03-06 16:45:00|129785|129585|129731|129531|129785.5|129585.5|129731|129531|47
1678121400000|2023-03-06 16:50:00|129731.5|129531.5|129722|129522|129732.5|129532.5|129716.5|129516.5|28
1678121700000|2023-03-06 16:55:00|129718.5|129518.5|129698|129498|129728.5|129528.5|129687.5|129487.5|50
1678122000000|2023-03-06 17:00:00|129698.5|129498.5|129678.5|129478.5|129699|129499|129654|129454|57
1678122300000|2023-03-06 17:05:00|129678|129478|129690.5|129490.5|129703.5|129503.5|129677.5|129477.5|26
1678122600000|2023-03-06 17:10:00|129690|129490|129680.5|129480.5|129690|129490|129680.5|129480.5|11
1678122900000|2023-03-06 17:15:00|129680|129480|129685.5|129485.5|129710|129510|129671.5|129471.5|62
1678123200000|2023-03-06 17:20:00|129685|129485|129689.5|129489.5|129706.5|129506.5|129662.5|129462.5|57
1678123500000|2023-03-06 17:25:00|129689|129489|129692|129492|129692|129492|129688.5|129488.5|16
1678123800000|2023-03-06 17:30:00|129692.5|129492.5|129697.5|129497.5|129700.5|129500.5|129692|129492|19
1678124100000|2023-03-06 17:35:00|129698.5|129498.5|129699.5|129499.5|129706|129506|129698.5|129498.5|13
1678124400000|2023-03-06 17:40:00|129703|129503|129701|129501|129703.5|129503.5|129701|129501|13
1678124700000|2023-03-06 17:45:00|129701.5|129501.5|129739|129539|129739|129539|129701.5|129501.5|16
1678125000000|2023-03-06 17:50:00|129787.5|129587.5|129806.5|129606.5|129814.5|129614.5|129782.5|129582.5|45
1678125300000|2023-03-06 17:55:00|129806|129606|129778.5|129578.5|129807.5|129607.5|129778.5|129578.5|39
1678125600000|2023-03-06 18:00:00|129777.5|129577.5|129770|129570|129777.5|129577.5|129769.5|129569.5|27
1678125900000|2023-03-06 18:05:00|129769.5|129569.5|129765.5|129565.5|129770|129570|129765.5|129565.5|16
1678126200000|2023-03-06 18:10:00|129766.5|129566.5|129771.5|129571.5|129806.5|129606.5|129759|129559|58
1678126500000|2023-03-06 18:15:00|129771|129571|129772|129572|129772.5|129572.5|129768|129568|43
1678126800000|2023-03-06 18:20:00|129771|129571|129764.5|129564.5|129771.5|129571.5|129763.5|129563.5|32
1678127100000|2023-03-06 18:25:00|129763.5|129563.5|129799|129599|129800|129600|129761|129561|52
1678127400000|2023-03-06 18:30:00|129799.5|129599.5|129798.5|129598.5|129799.5|129599.5|129797|129597|31
1678127700000|2023-03-06 18:35:00|129802|129602|129821.5|129621.5|129823|129623|129802|129602|34
1678128000000|2023-03-06 18:40:00|129822|129622|129822.5|129622.5|129823.5|129623.5|129820.5|129620.5|23
1678128300000|2023-03-06 18:45:00|129822|129622|129809.5|129609.5|129822|129622|129808.5|129608.5|31
1678128600000|2023-03-06 18:50:00|129807.5|129607.5|129835.5|129635.5|129878.5|129678.5|129805.5|129605.5|42
1678128900000|2023-03-06 18:55:00|129835|129635|129848.5|129648.5|129862|129662|129833.5|129633.5|69
1678129200000|2023-03-06 19:00:00|129849|129649|129839|129639|129865|129665|129835.5|129635.5|51
1678129500000|2023-03-06 19:05:00|129838.5|129638.5|129828.5|129628.5|129840|129640|129828.5|129628.5|20
1678129800000|2023-03-06 19:10:00|129828|129628|129827|129627|129828.5|129628.5|129827|129627|9
1678130100000|2023-03-06 19:15:00|129827.5|129627.5|129857|129657|129858|129658|129827|129627|14
1678130400000|2023-03-06 19:20:00|129858|129658|129859.5|129659.5|129859.5|129659.5|129858|129658|5
1678130700000|2023-03-06 19:25:00|129859|129659|129859|129659|129859.5|129659.5|129858.5|129658.5|7
1678131000000|2023-03-06 19:30:00|129872|129672|129865|129665|129872|129672|129858|129658|15
1678131300000|2023-03-06 19:35:00|129864.5|129664.5|129864|129664|129864.5|129664.5|129864|129664|2
1678131600000|2023-03-06 19:40:00|129863.5|129663.5|129863.5|129663.5|129863.5|129663.5|129863.5|129663.5|1
1678132200000|2023-03-06 19:50:00|129865|129665|129880.5|129680.5|129910.5|129710.5|129865|129665|15
1678132500000|2023-03-06 19:55:00|129890|129690|129893.5|129693.5|129893.5|129693.5|129889.5|129689.5|54
1678132800000|2023-03-06 20:00:00|129894|129694|129898.5|129698.5|129898.5|129698.5|129894|129694|6
1678134300000|2023-03-06 20:25:00|129898|129698|129901.5|129701.5|129901.5|129701.5|129898|129698|3
1678134600000|2023-03-06 20:30:00|129902|129702|129901.5|129701.5|129902|129702|129901.5|129701.5|6
1678134900000|2023-03-06 20:35:00|129896.5|129696.5|129902|129702|129902|129702|129896.5|129696.5|2
1678135200000|2023-03-06 20:40:00|129903|129703|129903.5|129703.5|129904|129704|129903|129703|6
1678135500000|2023-03-06 20:45:00|129903|129703|129900.5|129700.5|129903|129703|129900|129700|3
1678135800000|2023-03-06 20:50:00|129900|129700|129900|129700|129900|129700|129900|129700|1
1678136100000|2023-03-06 20:55:00|129903|129703|129899|129699|129907.5|129707.5|129898.5|129698.5|14
1678147200000|2023-03-07 00:00:00|129897|129537|129855.5|129755.5|129955|129797|129854.5|129537|373
1678147500000|2023-03-07 00:05:00|129854.5|129754.5|129999|129799|130004|129851|129851.5|129749|418
1678147800000|2023-03-07 00:10:00|129998.5|129798.5|129865.5|129765.5|130000|129839|129833|129689.5|582
1678148100000|2023-03-07 00:15:00|129866|129766|129842.5|129742.5|129896|129796|129820.5|129720.5|492
1678148400000|2023-03-07 00:20:00|129843.5|129743.5|129706|129606|129854.5|129754.5|129664|129564|633
1678148700000|2023-03-07 00:25:00|129705.5|129605.5|129768|129668|129795.5|129695.5|129702|129602|436
1678149000000|2023-03-07 00:30:00|129768.5|129668.5|129813|129713|129850|129750|129760|129660|396
1678149300000|2023-03-07 00:35:00|129813.5|129713.5|129714|129614|129836.5|129736.5|129706.5|129606.5|322
1678149600000|2023-03-07 00:40:00|129714.5|129614.5|129763.5|129663.5|129784.5|129684.5|129712.5|129612.5|507
1678149900000|2023-03-07 00:45:00|129763|129663|129847|129747|129852.5|129752.5|129744.5|129644.5|447
1678150200000|2023-03-07 00:50:00|129845.5|129745.5|129817.5|129717.5|129851|129751|129813.5|129713.5|283
1678150500000|2023-03-07 00:55:00|129818|129718|129828.5|129728.5|129862.5|129762.5|129808|129708|362
1678150800000|2023-03-07 01:00:00|129829.5|129729.5|129911.5|129811.5|129953.5|129853.5|129817.5|129717.5|375
1678151100000|2023-03-07 01:05:00|129909.5|129809.5|129902.5|129802.5|129916|129816|129864|129764|369
1678151400000|2023-03-07 01:10:00|129903|129803|129887|129787|129909|129809|129837|129737|334
1678151700000|2023-03-07 01:15:00|129886|129786|129916.5|129816.5|129957|129857|129886|129786|399
1678152000000|2023-03-07 01:20:00|129917.5|129817.5|129921.5|129821.5|129938|129838|129886|129786|363
1678152300000|2023-03-07 01:25:00|129920|129820|129914.5|129814.5|129969|129869|129882.5|129782.5|486
1678152600000|2023-03-07 01:30:00|129913.5|129813.5|129770.5|129670.5|129971|129871|129767.5|129667.5|544
1678152900000|2023-03-07 01:35:00|129770|129670|129833.5|129733.5|129872|129772|129756|129621|462
1678153200000|2023-03-07 01:40:00|129840.5|129740.5|129908.5|129808.5|129912.5|129812.5|129825.5|129725.5|296
1678153500000|2023-03-07 01:45:00|129898.5|129798.5|129874.5|129774.5|129924.5|129824.5|129862|129762|382
1678153800000|2023-03-07 01:50:00|129874|129774|129855.5|129755.5|129896.5|129796.5|129823|129723|410
1678154100000|2023-03-07 01:55:00|129855|129755|129852|129752|129895.5|129795.5|129835|129735|399
1678154400000|2023-03-07 02:00:00|129853|129753|129796.5|129696.5|129876|129776|129750|129650|423
1678154700000|2023-03-07 02:05:00|129797|129697|129694.5|129594.5|129797.5|129697.5|129644|129544|518
1678155000000|2023-03-07 02:10:00|129695.5|129595.5|129713.5|129613.5|129736.5|129636.5|129626.5|129526.5|524
1678155300000|2023-03-07 02:15:00|129714|129614|129732.5|129632.5|129772.5|129672.5|129706|129606|459
1678155600000|2023-03-07 02:20:00|129729.5|129629.5|129711.5|129611.5|129756.5|129656.5|129684|129584|370
1678155900000|2023-03-07 02:25:00|129711|129611|129752.5|129652.5|129781.5|129681.5|129705|129605|385
1678156200000|2023-03-07 02:30:00|129753|129653|129671.5|129571.5|129768.5|129668.5|129663|129563|366
1678156500000|2023-03-07 02:35:00|129671|129571|129745|129645|129757|129657|129666|129566|360
1678156800000|2023-03-07 02:40:00|129744.5|129644.5|129739|129639|129756|129656|129712.5|129612.5|265
1678157100000|2023-03-07 02:45:00|129738|129638|129749|129649|129756.5|129656.5|129713.5|129613.5|296
1678157400000|2023-03-07 02:50:00|129748.5|129648.5|129704|129604|129759.5|129659.5|129667.5|129567.5|309
1678157700000|2023-03-07 02:55:00|129703.5|129603.5|129748|129648|129776.5|129676.5|129703.5|129603.5|270
1678158000000|2023-03-07 03:00:00|129741|129641|129746|129646|129792|129692|129725.5|129625.5|306
1678158300000|2023-03-07 03:05:00|129748|129648|129769.5|129669.5|129794|129694|129742|129642|200
1678158600000|2023-03-07 03:10:00|129770.5|129670.5|129808|129708|129848.5|129748.5|129769|129669|273
1678158900000|2023-03-07 03:15:00|129807.5|129707.5|129748|129648|129832.5|129732.5|129740.5|129640.5|246
1678159200000|2023-03-07 03:20:00|129748.5|129648.5|129784.5|129684.5|129807.5|129707.5|129748.5|129648.5|299
1678159500000|2023-03-07 03:25:00|129782|129682|129789.5|129689.5|129789.5|129689.5|129764.5|129664.5|198
1678159800000|2023-03-07 03:30:00|129788.5|129688.5|129771|129671|129874|129774|129767|129667|543
1678160100000|2023-03-07 03:35:00|129766|129666|129789|129689|129803|129703|129756.5|129656.5|375
1678160400000|2023-03-07 03:40:00|129790|129690|129715|129615|129824.5|129724.5|129701.5|129601.5|319
1678160700000|2023-03-07 03:45:00|129714|129614|129772|129672|129780.5|129680.5|129714|129614|240
1678161000000|2023-03-07 03:50:00|129769.5|129669.5|129634.5|129534.5|129769.5|129669.5|129634|129534|298
1678161300000|2023-03-07 03:55:00|129637|129537|129644.5|129544.5|129672|129572|129622|129522|443
1678161600000|2023-03-07 04:00:00|129639.5|129539.5|129646.5|129546.5|129670|129570|129595|129495|438
1678161900000|2023-03-07 04:05:00|129655|129555|129678.5|129578.5|129699|129599|129647.5|129547.5|249
1678162200000|2023-03-07 04:10:00|129679|129579|129698|129598|129707.5|129607.5|129643|129543|259
1678162500000|2023-03-07 04:15:00|129698.5|129598.5|129704|129604|129729|129629|129687.5|129587.5|264
1678162800000|2023-03-07 04:20:00|129704.5|129604.5|129666.5|129566.5|129756|129656|129663.5|129563.5|328
1678163100000|2023-03-07 04:25:00|129665.5|129565.5|129698.5|129598.5|129700|129600|129657.5|129557.5|304
1678163400000|2023-03-07 04:30:00|129697.5|129597.5|129687.5|129587.5|129699|129599|129657.5|129557.5|212
1678163700000|2023-03-07 04:35:00|129686.5|129586.5|129686.5|129586.5|129689.5|129589.5|129659|129559|362
1678164000000|2023-03-07 04:40:00|129687|129587|129667|129567|129688.5|129588.5|129652|129552|245
1678164300000|2023-03-07 04:45:00|129668|129568|129663.5|129563.5|129690|129590|129648.5|129548.5|231
1678164600000|2023-03-07 04:50:00|129663|129563|129648.5|129548.5|129672.5|129572.5|129648|129548|211
1678164900000|2023-03-07 04:55:00|129649|129549|129705.5|129605.5|129709.5|129609.5|129633|129533|252
1678165200000|2023-03-07 05:00:00|129705|129605|129706.5|129606.5|129728.5|129628.5|129679.5|129579.5|249
1678165500000|2023-03-07 05:05:00|129707.5|129607.5|129712|129612|129717|129617|129699|129599|227
1678165800000|2023-03-07 05:10:00|129711.5|129611.5|129687|129587|129713|129613|129662|129562|330
1678166100000|2023-03-07 05:15:00|129686.5|129586.5|129720.5|129620.5|129732|129632|129686|129586|371
1678166400000|2023-03-07 05:20:00|129721.5|129621.5|129689|129589|129729.5|129629.5|129680.5|129580.5|231
1678166700000|2023-03-07 05:25:00|129688.5|129588.5|129691|129591|129691|129591|129681|129581|222
1678167000000|2023-03-07 05:30:00|129691.5|129591.5|129732.5|129632.5|129747.5|129647.5|129691.5|129591.5|220
1678167300000|2023-03-07 05:35:00|129733.5|129633.5|129735|129635|129739.5|129639.5|129697|129597|242
1678167600000|2023-03-07 05:40:00|129734.5|129634.5|129679.5|129579.5|129739.5|129639.5|129670.5|129570.5|249
1678167900000|2023-03-07 05:45:00|129680|129580|129701|129601|129724.5|129624.5|129670|129570|151
1678168200000|2023-03-07 05:50:00|129701.5|129601.5|129727|129627|129745.5|129645.5|129697.5|129597.5|200
1678168500000|2023-03-07 05:55:00|129726.5|129626.5|129756|129656|129781.5|129681.5|129709.5|129609.5|415
1678168800000|2023-03-07 06:00:00|129753|129653|129735|129635|129758|129658|129695.5|129595.5|365
1678169100000|2023-03-07 06:05:00|129734.5|129634.5|129780.5|129680.5|129809|129709|129734.5|129634.5|341
1678169400000|2023-03-07 06:10:00|129781|129681|129806.5|129706.5|129823|129723|129780.5|129680.5|297
1678169700000|2023-03-07 06:15:00|129809|129709|129835.5|129735.5|129878.5|129778.5|129809|129709|425
1678170000000|2023-03-07 06:20:00|129835|129735|129843|129743|129851.5|129751.5|129804.5|129704.5|268
1678170300000|2023-03-07 06:25:00|129843.5|129743.5|129848.5|129748.5|129865|129765|129841.5|129741.5|251
1678170600000|2023-03-07 06:30:00|129851.5|129751.5|129801|129701|129866|129751.5|129783.5|129647|346
1678170900000|2023-03-07 06:35:00|129800.5|129700.5|129814.5|129714.5|129869|129731.5|129761|129654|92
1678171200000|2023-03-07 06:40:00|129813.5|129713.5|129796.5|129696.5|129852|129718.5|129784.5|129652|74
1678171500000|2023-03-07 06:45:00|129796|129696|129809|129709|129811|129711|129796|129696|130
1678171800000|2023-03-07 06:50:00|129809.5|129709.5|129954|129754|129958.5|129811|129804|129704|125
1678172100000|2023-03-07 06:55:00|129953|129753|129967.5|129767.5|129985.5|129845|129895|129744|141
1678172400000|2023-03-07 07:00:00|129966.5|129766.5|129955|129755|129966.5|129813|129854|129702|191
1678172700000|2023-03-07 07:05:00|129955.5|129755.5|129903|129803|129956|129834.5|129899|129738.5|115
1678173000000|2023-03-07 07:10:00|129904|129804|129839|129739|129905|129805|129838|129738|66
1678173300000|2023-03-07 07:15:00|129838.5|129738.5|129838|129738|129841.5|129741.5|129818.5|129718.5|58
1678173600000|2023-03-07 07:20:00|129838.5|129738.5|129814.5|129714.5|129872.5|129764.5|129808|129650|107
1678173900000|2023-03-07 07:25:00|129815|129715|129807.5|129707.5|129835.5|129735.5|129791.5|129691.5|103
1678174200000|2023-03-07 07:30:00|129799|129699|129785.5|129685.5|129800|129700|129759|129659|110
1678174500000|2023-03-07 07:35:00|129785|129685|129743.5|129643.5|129785|129685|129702.5|129602.5|140
1678174800000|2023-03-07 07:40:00|129744|129644|129793|129693|129807|129707|129725|129584|137
1678175100000|2023-03-07 07:45:00|129801|129701|129980.5|129780.5|129980.5|129780.5|129791|129676|156
1678175400000|2023-03-07 07:50:00|129980|129780|129914.5|129714.5|129980|129867|129866.5|129686|158
1678175700000|2023-03-07 07:55:00|129921.5|129721.5|129874|129774|129923.5|129794.5|129819|129708.5|122
1678176000000|2023-03-07 08:00:00|129889|129789|129930|129830|129933.5|129833.5|129889|129789|108
1678176300000|2023-03-07 08:05:00|129929|129829|129981|129881|130040|129886|129927|129790.5|121
1678176600000|2023-03-07 08:10:00|129982|129882|130029.5|129929.5|130044.5|129944.5|129978.5|129878.5|131
1678176900000|2023-03-07 08:15:00|130029|129929|130057|129957|130081.5|129958|130000.5|129823.5|174
1678177200000|2023-03-07 08:20:00|130057.5|129957.5|130153.5|129953.5|130174|130056|130057.5|129953|112
1678177500000|2023-03-07 08:25:00|130153|129953|130019.5|129919.5|130153|129953|130011|129841.5|172
1678177800000|2023-03-07 08:30:00|130020|129920|130005.5|129805.5|130020.5|129920.5|129914|129802.5|132
1678178100000|2023-03-07 08:35:00|130006|129806|130011.5|129811.5|130034.5|129834.5|129999|129799|133
1678178400000|2023-03-07 08:40:00|130011|129811|130061|129861|130061.5|129861.5|130003.5|129803.5|84
1678178700000|2023-03-07 08:45:00|130060.5|129860.5|130115|130015|130115.5|130015.5|130037|129860.5|68
1678179000000|2023-03-07 08:50:00|130114.5|130014.5|130149|130049|130174|130074|130095|129995|100
1678179300000|2023-03-07 08:55:00|130149.5|130049.5|130164.5|129964.5|130168.5|130049.5|130090.5|129903|108
1678179600000|2023-03-07 09:00:00|130165|129965|130142.5|129942.5|130165.5|129965.5|130084.5|129884.5|110
1678179900000|2023-03-07 09:05:00|130143|129943|130148|129948|130155.5|129955.5|130126|129926|65
1678180200000|2023-03-07 09:10:00|130148.5|129948.5|130201|130001|130207.5|130007.5|130121.5|129921.5|85
1678180500000|2023-03-07 09:15:00|130200.5|130000.5|130186|129986|130200.5|130000.5|130182.5|129982.5|27
1678180800000|2023-03-07 09:20:00|130185.5|129985.5|130150.5|130050.5|130235|130068.5|130144.5|129981.5|87
1678181100000|2023-03-07 09:25:00|130150|130050|130192.5|129992.5|130227|130050.5|130149.5|129990.5|72
1678181400000|2023-03-07 09:30:00|130193|129993|130233|130033|130233|130033|130190.5|129990.5|59
1678181700000|2023-03-07 09:35:00|130232.5|130032.5|130200|130000|130233|130033|130194|129994|58
1678182000000|2023-03-07 09:40:00|130197.5|129997.5|130218|130018|130227.5|130027.5|130196|129996|129
1678182300000|2023-03-07 09:45:00|130218.5|130018.5|130220|130020|130220.5|130020.5|130209|130009|47
1678182600000|2023-03-07 09:50:00|130220.5|130020.5|130220.5|130020.5|130220.5|130020.5|130220|130020|3
1678182900000|2023-03-07 09:55:00|130221|130021|130221|130021|130221|130021|130221|130021|1
1678183200000|2023-03-07 10:00:00|130220.5|130020.5|130219|130019|130225|130025|130217.5|130017.5|56
1678183500000|2023-03-07 10:05:00|130218.5|130018.5|130305.5|130105.5|130328.5|130175.5|130218.5|130018.5|131
1678183800000|2023-03-07 10:10:00|130306|130106|130266|130166|130312.5|130171|130265.5|130106|24
1678184100000|2023-03-07 10:15:00|130267|130167|130269.5|130169.5|130311|130173|130231|130111|37
1678184400000|2023-03-07 10:20:00|130269|130169|130257|130157|130271.5|130171.5|130219|130119|39
1678184700000|2023-03-07 10:25:00|130256.5|130156.5|130282|130182|130296|130196|130236.5|130090|88
1678185000000|2023-03-07 10:30:00|130280|130180|130289|130189|130306.5|130206.5|130278|130178|70
1678185300000|2023-03-07 10:35:00|130289.5|130189.5|130347.5|130147.5|130347.5|130206.5|130289.5|130123.5|50
1678185600000|2023-03-07 10:40:00|130348|130148|130291.5|130191.5|130351|130201.5|130280.5|130141.5|45
1678185900000|2023-03-07 10:45:00|130292.5|130192.5|130265.5|130165.5|130293.5|130193.5|130231|130090.5|44
1678186200000|2023-03-07 10:50:00|130265|130165|130262.5|130162.5|130266|130166|130262.5|130162.5|16
1678186500000|2023-03-07 10:55:00|130262|130162|130201.5|130101.5|130264|130162.5|130201.5|130017|93
1678186800000|2023-03-07 11:00:00|130202|130102|130245.5|130145.5|130246|130146|130202|130102|51
1678187100000|2023-03-07 11:05:00|130245|130145|130294.5|130094.5|130294.5|130145.5|130244|130093.5|7
1678187400000|2023-03-07 11:10:00|130295|130095|130264.5|130064.5|130295.5|130095.5|130259.5|130059.5|16
1678187700000|2023-03-07 11:15:00|130265|130065|130262|130162|130323.5|130171.5|130260.5|130065|35
1678188000000|2023-03-07 11:20:00|130262.5|130162.5|130277|130177|130277|130177|130259|130159|24
1678188300000|2023-03-07 11:25:00|130281|130181|130293.5|130193.5|130300.5|130200.5|130255.5|130155.5|37
1678188600000|2023-03-07 11:30:00|130294|130194|130291.5|130191.5|130297.5|130197.5|130247|130147|40
1678188900000|2023-03-07 11:35:00|130291|130191|130371.5|130271.5|130383.5|130283.5|130291|130191|91
1678189200000|2023-03-07 11:40:00|130390|130290|130387|130287|130428.5|130290|130302|130168|87
1678189500000|2023-03-07 11:45:00|130433.5|130233.5|130386.5|130186.5|130433.5|130233.5|130375.5|130175.5|95
1678189800000|2023-03-07 11:50:00|130387|130187|130421.5|130221.5|130422|130222|130387|130187|76
1678190100000|2023-03-07 11:55:00|130422|130222|130383.5|130283.5|130438.5|130300.5|130378|130222|57
1678190400000|2023-03-07 12:00:00|130383|130283|130425.5|130225.5|130425.5|130285|130354.5|130201|92
1678190700000|2023-03-07 12:05:00|130426|130226|130409|130309|130429|130309.5|130378.5|130216.5|49
1678191000000|2023-03-07 12:10:00|130409.5|130309.5|130450.5|130250.5|130461.5|130312|130409.5|130248|42
1678191300000|2023-03-07 12:15:00|130451|130251|130454.5|130254.5|130454.5|130254.5|130446.5|130246.5|25
1678191600000|2023-03-07 12:20:00|130455|130255|130456|130256|130456.5|130256.5|130454.5|130254.5|10
1678191900000|2023-03-07 12:25:00|130450|130250|130470|130270|130470|130270|130449|130249|32
1678192500000|2023-03-07 12:35:00|130467|130267|130440.5|130240.5|130467|130267|130440.5|130240.5|7
1678192800000|2023-03-07 12:40:00|130441|130241|130437.5|130237.5|130441|130241|130437.5|130237.5|8
1678193100000|2023-03-07 12:45:00|130438|130238|130437|130237|130438|130238|130437|130237|2
1678193400000|2023-03-07 12:50:00|130436.5|130236.5|130443|130243|130447|130299.5|130399.5|130234.5|22
1678193700000|2023-03-07 12:55:00|130443.5|130243.5|130457.5|130257.5|130458|130258|130443|130243|31
1678194000000|2023-03-07 13:00:00|130458|130258|130451|130251|130459|130259|130451|130251|31
1678194300000|2023-03-07 13:05:00|130449|130249|130446.5|130246.5|130451|130251|130446|130246|18
1678194600000|2023-03-07 13:10:00|130446|130246|130455|130255|130455|130255|130442|130242|23
1678194900000|2023-03-07 13:15:00|130455.5|130255.5|130362.5|130162.5|130459.5|130259.5|130358|130158|82
1678195200000|2023-03-07 13:20:00|130362|130162|130329|130129|130380|130180|130316|130116|163
1678195500000|2023-03-07 13:25:00|130329.5|130129.5|130366|130166|130381.5|130181.5|130329.5|130129.5|71
1678195800000|2023-03-07 13:30:00|130365.5|130165.5|130361|130161|130366.5|130166.5|130356|130156|87
1678196100000|2023-03-07 13:35:00|130364|130164|130348.5|130148.5|130385.5|130185.5|130323.5|130123.5|127
1678196400000|2023-03-07 13:40:00|130348|130148|130468|130268|130505|130305|130347.5|130147.5|99
1678196700000|2023-03-07 13:45:00|130469|130269|130387.5|130287.5|130489.5|130332|130386.5|130269|71
1678197000000|2023-03-07 13:50:00|130386.5|130286.5|130415.5|130215.5|130437.5|130286.5|130385.5|130212|49
1678197300000|2023-03-07 13:55:00|130415|130215|130418.5|130218.5|130419|130219|130410.5|130210.5|18
1678197600000|2023-03-07 14:00:00|130419|130219|130425.5|130225.5|130426.5|130226.5|130413.5|130213.5|18
1678197900000|2023-03-07 14:05:00|130426|130226|130425.5|130225.5|130426.5|130226.5|130424.5|130224.5|11
1678198200000|2023-03-07 14:10:00|130397|130297|130459.5|130259.5|130468.5|130297|130397|130237.5|35
1678198500000|2023-03-07 14:15:00|130459|130259|130485|130285|130485.5|130343|130408.5|130258.5|41
1678198800000|2023-03-07 14:20:00|130484.5|130284.5|130483.5|130283.5|130484.5|130284.5|130482.5|130282.5|17
1678199100000|2023-03-07 14:25:00|130484|130284|130447|130247|130484|130307.5|130407.5|130247|41
1678199400000|2023-03-07 14:30:00|130447.5|130247.5|130423|130323|130479.5|130334|130397.5|130247|78
1678199700000|2023-03-07 14:35:00|130422.5|130322.5|130508.5|130308.5|130536.5|130377|130421|130304|69
1678200000000|2023-03-07 14:40:00|130508|130308|130504.5|130304.5|130555.5|130355.5|130476.5|130276.5|132
1678200300000|2023-03-07 14:45:00|130505.5|130305.5|130538.5|130338.5|130584.5|130384.5|130505.5|130305.5|124
1678200600000|2023-03-07 14:50:00|130539|130339|130491|130291|130544|130344|130456|130256|130
1678200900000|2023-03-07 14:55:00|130469.5|130269.5|130463|130263|130481.5|130281.5|130450.5|130250.5|58
1678201200000|2023-03-07 15:00:00|130467.5|130267.5|130937|130727|130987|130738|130467.5|130267.5|337
1678201500000|2023-03-07 15:05:00|131004|130801|131091.5|130891.5|131148.5|130948.5|130919.5|130719.5|253
1678201800000|2023-03-07 15:10:00|131091|130891|131124.5|130924.5|131292|130966|131020|130820|274
1678202100000|2023-03-07 15:15:00|131132.5|130932.5|131105.5|130905.5|131402|131074.5|131057|130857|278
1678202400000|2023-03-07 15:20:00|131089.5|130889.5|130976.5|130776.5|131105.5|130905.5|130907.5|130707.5|173
1678202700000|2023-03-07 15:25:00|130979|130779|131039.5|130839.5|131044.5|130844.5|130970|130770|179
1678203000000|2023-03-07 15:30:00|131039|130839|130941.5|130741.5|131072.5|130872.5|130920|130720|164
1678203300000|2023-03-07 15:35:00|130942|130742|130933.5|130733.5|130993|130793|130846|130646|138
1678203600000|2023-03-07 15:40:00|130933|130733|131129|130929|131132|130932|130931.5|130731.5|133
1678203900000|2023-03-07 15:45:00|131127.5|130927.5|131044.5|130844.5|131177.5|130977.5|131004.5|130804.5|151
1678204200000|2023-03-07 15:50:00|131045|130845|131331|131131|131357.5|131157.5|131039|130839|185
1678204500000|2023-03-07 15:55:00|131329|131129|131321|131121|131478|131278|131307.5|131107.5|193
1678204800000|2023-03-07 16:00:00|131320|131120|131172|130923|131374.5|131174.5|131123.5|130897|198
1678205100000|2023-03-07 16:05:00|131174|130926|131292|131092|131295|131095|131148.5|130920|163
1678205400000|2023-03-07 16:10:00|131288|131088|131251|131051|131292|131092|131250.5|131050.5|72
1678205700000|2023-03-07 16:15:00|131272|131072|131382.5|131182.5|131402.5|131202.5|131256|131056|66
1678206000000|2023-03-07 16:20:00|131379|131179|131464.5|131264.5|131477.5|131277.5|131354|131154|113
1678206300000|2023-03-07 16:25:00|131465|131265|131449|131249|131465.5|131265.5|131449|131249|39
1678206600000|2023-03-07 16:30:00|131448.5|131248.5|131490|131290|131490|131290|131446|131246|31
1678206900000|2023-03-07 16:35:00|131492|131292|131530.5|131330.5|131562.5|131362.5|131467|131267|141
1678207200000|2023-03-07 16:40:00|131531|131331|131542.5|131342.5|131574|131374|131527|131327|108
1678207500000|2023-03-07 16:45:00|131542|131342|131461|131261|131542|131342|131455|131255|125
1678207800000|2023-03-07 16:50:00|131456.5|131256.5|131455.5|131255.5|131489|131289|131437|131237|687
1678208100000|2023-03-07 16:55:00|131464|131264|131476|131276|131496|131296|131453.5|131253.5|514
1678208400000|2023-03-07 17:00:00|131486|131286|131492|131292|131492.5|131292.5|131486|131286|39
1678208700000|2023-03-07 17:05:00|131492.5|131292.5|131499.5|131299.5|131501|131301|131489|131289|34
1678209000000|2023-03-07 17:10:00|131499|131299|131455.5|131255.5|131499.5|131299.5|131447|131247|45
1678209300000|2023-03-07 17:15:00|131455|131255|131458|131258|131489|131289|131455|131255|38
1678209600000|2023-03-07 17:20:00|131457.5|131257.5|131409|131209|131457.5|131257.5|131376|131176|115
1678209900000|2023-03-07 17:25:00|131410|131210|131351.5|131151.5|131410|131210|131351.5|131151.5|110
1678210200000|2023-03-07 17:30:00|131351|131151|131363.5|131163.5|131366|131166|131300|131100|107
1678210500000|2023-03-07 17:35:00|131363|131163|131363|131163|131368.5|131168.5|131360|131160|164
1678210800000|2023-03-07 17:40:00|131362.5|131162.5|131374|131174|131379|131179|131361|131161|63
1678211100000|2023-03-07 17:45:00|131373.5|131173.5|131383.5|131183.5|131386.5|131186.5|131372.5|131172.5|30
1678211400000|2023-03-07 17:50:00|131383|131183|131397|131197|131397|131197|131383|131183|22
1678211700000|2023-03-07 17:55:00|131400|131200|131463.5|131263.5|131463.5|131263.5|131400|131200|66
1678212000000|2023-03-07 18:00:00|131464|131264|131465.5|131265.5|131465.5|131265.5|131463.5|131263.5|21
1678212300000|2023-03-07 18:05:00|131466|131266|131477.5|131277.5|131477.5|131277.5|131466|131266|21
1678212600000|2023-03-07 18:10:00|131478|131278|131613|131413|131646.5|131446.5|131474.5|131274.5|61
1678212900000|2023-03-07 18:15:00|131612.5|131412.5|131612|131412|131615|131415|131610.5|131410.5|8
1678213200000|2023-03-07 18:20:00|131611.5|131411.5|131684.5|131484.5|131698|131498|131595.5|131395.5|59
1678213500000|2023-03-07 18:25:00|131687|131487|131630|131430|131787|131587|131627|131427|162
1678213800000|2023-03-07 18:30:00|131631|131431|131648|131414|131694|131433|131614|131371|187
1678214100000|2023-03-07 18:35:00|131647|131415|131714|131495|131718|131495|131642|131413|85
1678214400000|2023-03-07 18:40:00|131713|131496|131733.5|131533.5|131780|131556|131707|131496|123
1678214700000|2023-03-07 18:45:00|131734|131534|131747.5|131547.5|131756.5|131556.5|131730|131530|67
1678215000000|2023-03-07 18:50:00|131748|131548|131810|131610|131816|131616|131744.5|131544.5|85
1678215300000|2023-03-07 18:55:00|131809.5|131609.5|131764.5|131564.5|131810.5|131610.5|131744|131544|85
1678215600000|2023-03-07 19:00:00|131765|131565|131847.5|131647.5|131858.5|131658.5|131765|131565|114
1678215900000|2023-03-07 19:05:00|131848|131648|131825.5|131625.5|131848|131648|131824.5|131624.5|43
1678216200000|2023-03-07 19:10:00|131825|131625|131826|131626|131827|131627|131824.5|131624.5|13
1678216500000|2023-03-07 19:15:00|131826.5|131626.5|131826.5|131626.5|131827.5|131627.5|131825|131625|10
1678216800000|2023-03-07 19:20:00|131826|131626|131826.5|131626.5|131826.5|131626.5|131826|131626|2
1678217100000|2023-03-07 19:25:00|131827|131627|131888.5|131688.5|131893|131693|131825|131625|38
1678217400000|2023-03-07 19:30:00|131888|131688|131885.5|131685.5|131888|131688|131884|131684|27
1678217700000|2023-03-07 19:35:00|131885|131685|131873|131673|131885|131685|131873|131673|11
1678218000000|2023-03-07 19:40:00|131871.5|131671.5|131850|131650|131871.5|131671.5|131850|131650|35
1678218300000|2023-03-07 19:45:00|131857|131657|131836.5|131636.5|131869.5|131669.5|131836|131636|64
1678218600000|2023-03-07 19:50:00|131836|131636|131823|131623|131838|131638|131822|131622|92
1678218900000|2023-03-07 19:55:00|131823.5|131623.5|131773|131573|131826.5|131626.5|131772.5|131572.5|55
1678219200000|2023-03-07 20:00:00|131772.5|131572.5|131776|131556|131829|131573.5|131731|131506|177
1678219500000|2023-03-07 20:05:00|131775|131557|131797|131597|131825|131625|131759.5|131557|118
1678219800000|2023-03-07 20:10:00|131796|131596|131782.5|131582.5|131800|131600|131782|131582|16
1678220100000|2023-03-07 20:15:00|131774|131574|131739|131539|131775.5|131575.5|131735.5|131535.5|41
1678220400000|2023-03-07 20:20:00|131731.5|131531.5|131733|131533|131733|131533|131716.5|131516.5|15
1678220700000|2023-03-07 20:25:00|131733.5|131533.5|131741|131541|131752|131552|131730|131530|46
1678221000000|2023-03-07 20:30:00|131740.5|131540.5|131740.5|131540.5|131741|131541|131740|131540|17
1678221300000|2023-03-07 20:35:00|131739.5|131539.5|131697|131497|131739.5|131539.5|131679.5|131479.5|55
1678221600000|2023-03-07 20:40:00|131696.5|131496.5|131678.5|131478.5|131696.5|131496.5|131678.5|131478.5|42
1678221900000|2023-03-07 20:45:00|131678|131478|131684.5|131484.5|131685|131485|131677.5|131477.5|16
1678222200000|2023-03-07 20:50:00|131686|131486|131684|131484|131688|131488|131684|131484|21
1678222500000|2023-03-07 20:55:00|131684.5|131484.5|131798.5|131598.5|131874|131671|131684.5|131484.5|107
1678233600000|2023-03-08 00:00:00|131792|131432|131624|131424|131792|131469|131578.5|131304.5|359
1678233900000|2023-03-08 00:05:00|131628|131428|131584|131484|131680|131493.5|131563.5|131398|439
1678234200000|2023-03-08 00:10:00|131591.5|131491.5|131583.5|131483.5|131627|131527|131545|131445|369
1678234500000|2023-03-08 00:15:00|131581.5|131481.5|131502|131402|131649|131549|131447.5|131347.5|440
1678234800000|2023-03-08 00:20:00|131509|131409|131558.5|131458.5|131565|131465|131489|131389|544
1678235100000|2023-03-08 00:25:00|131560.5|131460.5|131520|131420|131588|131488|131520|131420|304
1678235400000|2023-03-08 00:30:00|131520.5|131420.5|131450.5|131350.5|131529.5|131429.5|131342|131242|557
1678235700000|2023-03-08 00:35:00|131450|131350|131507.5|131407.5|131510.5|131410.5|131408.5|131308.5|426
1678236000000|2023-03-08 00:40:00|131508.5|131408.5|131533.5|131433.5|131552|131452|131477.5|131377.5|396
1678236300000|2023-03-08 00:45:00|131533|131433|131554|131454|131557.5|131457.5|131487.5|131387.5|274
1678236600000|2023-03-08 00:50:00|131553.5|131453.5|131533.5|131433.5|131553.5|131453.5|131471|131371|481
1678236900000|2023-03-08 00:55:00|131534.5|131434.5|131403.5|131303.5|131550.5|131450.5|131403.5|131303.5|342
1678237200000|2023-03-08 01:00:00|131395|131295|131519.5|131419.5|131524|131424|131395|131295|374
1678237500000|2023-03-08 01:05:00|131519|131419|131582.5|131482.5|131593.5|131493.5|131505.5|131405.5|330
1678237800000|2023-03-08 01:10:00|131583.5|131483.5|131509|131409|131632.5|131532.5|131495.5|131395.5|492
1678238100000|2023-03-08 01:15:00|131509.5|131409.5|131482.5|131382.5|131517|131417|131400|131300|565
1678238400000|2023-03-08 01:20:00|131483|131383|131437.5|131337.5|131520.5|131420.5|131435.5|131335.5|460
1678238700000|2023-03-08 01:25:00|131440.5|131340.5|131458.5|131358.5|131489|131389|131413|131313|424
1678239000000|2023-03-08 01:30:00|131458|131358|131408|131308|131469|131369|131405|131305|428
1678239300000|2023-03-08 01:35:00|131408.5|131308.5|131522|131422|131524|131424|131408.5|131308.5|470
1678239600000|2023-03-08 01:40:00|131518.5|131418.5|131471|131371|131518.5|131418.5|131435.5|131335.5|605
1678239900000|2023-03-08 01:45:00|131471.5|131371.5|131521.5|131421.5|131535|131435|131470.5|131370.5|482
1678240200000|2023-03-08 01:50:00|131510.5|131410.5|131606.5|131506.5|131627.5|131527.5|131509|131409|581
1678240500000|2023-03-08 01:55:00|131607|131507|131664.5|131564.5|131677.5|131577.5|131562|131462|462
1678240800000|2023-03-08 02:00:00|131665|131565|131735|131635|131795.5|131695.5|131665|131565|509
1678241100000|2023-03-08 02:05:00|131736.5|131636.5|131854.5|131654.5|131901|131801|131734.5|131634.5|462
1678241400000|2023-03-08 02:10:00|131855.5|131655.5|131766|131666|131905|131705|131753|131616.5|446
1678241700000|2023-03-08 02:15:00|131767|131667|131937.5|131837.5|131947|131847|131760|131660|406
1678242000000|2023-03-08 02:20:00|131938|131838|131813.5|131713.5|131950|131850|131810.5|131710.5|436
1678242300000|2023-03-08 02:25:00|131812|131712|131833|131733|131851.5|131751.5|131800|131700|389
1678242600000|2023-03-08 02:30:00|131837|131737|131860.5|131760.5|131902.5|131802.5|131837|131737|382
1678242900000|2023-03-08 02:35:00|131861|131761|131808.5|131708.5|131869|131769|131771.5|131671.5|349
1678243200000|2023-03-08 02:40:00|131809|131709|131883.5|131783.5|131931|131831|131809|131709|416
1678243500000|2023-03-08 02:45:00|131884|131784|131937|131837|131947|131847|131855|131755|350
1678243800000|2023-03-08 02:50:00|131936|131836|132128|132028|132211.5|132062.5|131930|131830|465
1678244100000|2023-03-08 02:55:00|132127.5|132027.5|132143|132043|132151|132051|132049|131949|523
1678244400000|2023-03-08 03:00:00|132131.5|132031.5|132054|131954|132132.5|132032.5|132047.5|131947.5|468
1678244700000|2023-03-08 03:05:00|132050|131950|132043.5|131943.5|132095|131995|132008.5|131908.5|364
1678245000000|2023-03-08 03:10:00|132043|131943|132064.5|131964.5|132082.5|131982.5|132031.5|131931.5|411
1678245300000|2023-03-08 03:15:00|132065|131965|132153|132053|132172.5|132072.5|132059.5|131959.5|471
1678245600000|2023-03-08 03:20:00|132152|132052|132183.5|132083.5|132232|132132|132148.5|132048.5|472
1678245900000|2023-03-08 03:25:00|132183|132083|132152.5|132052.5|132184.5|132084.5|132140|132040|264
1678246200000|2023-03-08 03:30:00|132152|132052|132094.5|131994.5|132168.5|132068.5|132094.5|131994.5|287
1678246500000|2023-03-08 03:35:00|132092.5|131992.5|132136.5|132036.5|132168.5|132068.5|132068|131968|513
1678246800000|2023-03-08 03:40:00|132136|132036|132141.5|132041.5|132158.5|132058.5|132123|132023|303
1678247100000|2023-03-08 03:45:00|132140|132040|132152.5|132052.5|132169.5|132069.5|132116.5|132016.5|235
1678247400000|2023-03-08 03:50:00|132154|132054|132181.5|132081.5|132214|132114|132138|132038|390
1678247700000|2023-03-08 03:55:00|132177.5|132077.5|132193|132093|132253.5|132153.5|132165|132065|382
1678248000000|2023-03-08 04:00:00|132195.5|132095.5|132170.5|132070.5|132206.5|132106.5|132162|132062|364
1678248300000|2023-03-08 04:05:00|132168|132068|132101|132001|132170.5|132070.5|132101|132001|356
1678248600000|2023-03-08 04:10:00|132091|131991|132126|132026|132141.5|132041.5|132088|131988|343
1678248900000|2023-03-08 04:15:00|132125.5|132025.5|132095|131995|132126|132026|132066.5|131966.5|318
1678249200000|2023-03-08 04:20:00|132094.5|131994.5|132087|131987|132098|131998|132064.5|131964.5|204
1678249500000|2023-03-08 04:25:00|132085|131985|132090|131990|132105|132005|132078.5|131978.5|204
1678249800000|2023-03-08 04:30:00|132091|131991|132015.5|131915.5|132094|131994|131984|131884|388
1678250100000|2023-03-08 04:35:00|132016.5|131916.5|132017|131917|132057|131957|131990|131890|275
1678250400000|2023-03-08 04:40:00|132017.5|131917.5|131964|131864|132027.5|131927.5|131959.5|131859.5|244
1678250700000|2023-03-08 04:45:00|131963.5|131863.5|132024|131924|132038.5|131938.5|131962.5|131862.5|250
1678251000000|2023-03-08 04:50:00|132022|131922|132064.5|131964.5|132076.5|131976.5|132011|131911|307
1678251300000|2023-03-08 04:55:00|132065|131965|132027|131927|132086|131986|132002.5|131902.5|364
1678251600000|2023-03-08 05:00:00|132027.5|131927.5|131989.5|131889.5|132043|131943|131976|131876|405
1678251900000|2023-03-08 05:05:00|131992.5|131892.5|131975.5|131875.5|132030|131930|131975|131875|359
1678252200000|2023-03-08 05:10:00|131977|131877|132049|131949|132049.5|131949.5|131973.5|131873.5|236
1678252500000|2023-03-08 05:15:00|132048.5|131948.5|132114.5|132014.5|132132|132032|132026.5|131926.5|297
1678252800000|2023-03-08 05:20:00|132115.5|132015.5|132119.5|132019.5|132139|132039|132083.5|131983.5|335
1678253100000|2023-03-08 05:25:00|132119|132019|132081|131981|132119|132019|132036.5|131936.5|375
1678253400000|2023-03-08 05:30:00|132079|131979|132048|131948|132120|132020|132048|131948|358
1678253700000|2023-03-08 05:35:00|132049|131949|132023.5|131923.5|132054.5|131954.5|131987|131887|385
1678254000000|2023-03-08 05:40:00|132020.5|131920.5|131948.5|131848.5|132033.5|131933.5|131936|131836|412
1678254300000|2023-03-08 05:45:00|131947.5|131847.5|131919|131819|131952.5|131852.5|131874.5|131774.5|501
1678254600000|2023-03-08 05:50:00|131917|131817|131998|131898|132001|131901|131853.5|131753.5|456
1678254900000|2023-03-08 05:55:00|131994|131894|131978.5|131878.5|131996.5|131896.5|131958.5|131858.5|343
1678255200000|2023-03-08 06:00:00|131979.5|131879.5|131872|131772|132008|131908|131860.5|131760.5|455
1678255500000|2023-03-08 06:05:00|131872.5|131772.5|131892|131792|131919.5|131819.5|131815.5|131715.5|551
1678255800000|2023-03-08 06:10:00|131892.5|131792.5|131877.5|131777.5|131903.5|131803.5|131845|131745|509
1678256100000|2023-03-08 06:15:00|131880|131780|131899.5|131799.5|131910|131810|131830|131730|488
1678256400000|2023-03-08 06:20:00|131899|131799|131900.5|131800.5|131962.5|131862.5|131882|131782|489
1678256700000|2023-03-08 06:25:00|131901|131801|131987.5|131887.5|132002|131888.5|131887.5|131773.5|477
1678257000000|2023-03-08 06:30:00|131986.5|131886.5|131960|131860|132029.5|131923|131937.5|131789|369
1678257300000|2023-03-08 06:35:00|131961|131861|131984|131884|132013.5|131913.5|131954|131854|77
1678257600000|2023-03-08 06:40:00|131983.5|131883.5|131977.5|131877.5|132036.5|131893|131958.5|131836.5|33
1678257900000|2023-03-08 06:45:00|131975.5|131875.5|131957|131857|132023.5|131876.5|131939|131818.5|120
1678258200000|2023-03-08 06:50:00|131957.5|131857.5|131940|131740|131958.5|131858.5|131891|131733.5|103
1678258500000|2023-03-08 06:55:00|131942.5|131742.5|131929.5|131729.5|131954.5|131790|131880.5|131719.5|135
1678258800000|2023-03-08 07:00:00|131929|131729|131937.5|131737.5|132011|131811|131892.5|131727.5|174
1678259100000|2023-03-08 07:05:00|131937|131737|131869.5|131669.5|131948|131748|131838.5|131638.5|217
1678259400000|2023-03-08 07:10:00|131870|131670|132018.5|131818.5|132018.5|131818.5|131869.5|131669.5|188
1678259700000|2023-03-08 07:15:00|132020|131820|131970|131770|132031|131831|131915|131734|154
1678260000000|2023-03-08 07:20:00|131971|131771|131935|131735|131971|131771|131906.5|131706.5|100
1678260300000|2023-03-08 07:25:00|131935.5|131735.5|131875|131775|131940|131787|131870.5|131714.5|117
1678260600000|2023-03-08 07:30:00|131875.5|131775.5|131933|131733|131942.5|131795|131875.5|131728.5|129
1678260900000|2023-03-08 07:35:00|131933.5|131733.5|131854.5|131754.5|131934|131774|131854.5|131721.5|96
1678261200000|2023-03-08 07:40:00|131851.5|131751.5|131924|131724|131953.5|131803|131829|131722|116
1678261500000|2023-03-08 07:45:00|131923.5|131723.5|131884|131784|131949|131811|131880.5|131722|129
1678261800000|2023-03-08 07:50:00|131883.5|131783.5|131891.5|131791.5|131929.5|131829.5|131883|131783|82
1678262100000|2023-03-08 07:55:00|131891|131791|132024.5|131824.5|132029.5|131897|131887|131787|240
1678262400000|2023-03-08 08:00:00|132025|131825|132036.5|131836.5|132045|131845|131995|131795|254
1678262700000|2023-03-08 08:05:00|132032|131832|132064|131864|132132.5|131966.5|131983|131809|160
1678263000000|2023-03-08 08:10:00|132067.5|131867.5|132020|131920|132067.5|131930.5|131971.5|131812|150
1678263300000|2023-03-08 08:15:00|132019|131919|132050.5|131950.5|132068.5|131968.5|132011|131911|119
1678263600000|2023-03-08 08:20:00|132051|131951|131932|131832|132069.5|131969.5|131904.5|131804.5|139
1678263900000|2023-03-08 08:25:00|131931|131831|131995.5|131895.5|131995.5|131895.5|131929|131829|113
1678264200000|2023-03-08 08:30:00|131996|131896|131918|131818|131996|131896|131915.5|131815.5|53
1678264500000|2023-03-08 08:35:00|131917.5|131817.5|132038|131838|132044|131895.5|131917.5|131734|153
1678264800000|2023-03-08 08:40:00|132038.5|131838.5|131997.5|131797.5|132059|131893|131980|131780|77
1678265100000|2023-03-08 08:45:00|132004|131804|131980.5|131780.5|132010.5|131810.5|131980.5|131780.5|36
1678265400000|2023-03-08 08:50:00|131981|131781|132033.5|131833.5|132046.5|131846.5|131979|131779|61
1678265700000|2023-03-08 08:55:00|132032.5|131832.5|132005.5|131805.5|132033|131833|131949|131749|80
1678266000000|2023-03-08 09:00:00|132007.5|131807.5|132029|131829|132067.5|131907.5|131959|131759|127
1678266300000|2023-03-08 09:05:00|132029.5|131829.5|132012.5|131812.5|132045|131845|131990|131790|97
1678266600000|2023-03-08 09:10:00|132011.5|131811.5|131862|131662|132013.5|131813.5|131862|131662|74
1678266900000|2023-03-08 09:15:00|131861.5|131661.5|131750.5|131550.5|131862|131662|131717|131517|154
1678267200000|2023-03-08 09:20:00|131763.5|131563.5|131715|131615|131839|131644.5|131710|131534.5|104
1678267500000|2023-03-08 09:25:00|131714.5|131614.5|131872.5|131672.5|131933|131733|131687|131534.5|123
1678267800000|2023-03-08 09:30:00|131873|131673|131688.5|131488.5|131883|131683|131680.5|131480.5|149
1678268100000|2023-03-08 09:35:00|131689|131489|131665|131465|131782.5|131582.5|131630|131430|196
1678268400000|2023-03-08 09:40:00|131665.5|131465.5|131725.5|131525.5|131750|131550|131665.5|131465.5|51
1678268700000|2023-03-08 09:45:00|131734.5|131534.5|131806.5|131606.5|131824|131624|131707.5|131507.5|94
1678269000000|2023-03-08 09:50:00|131807|131607|131773.5|131573.5|131815.5|131615.5|131767.5|131567.5|47
1678269300000|2023-03-08 09:55:00|131760.5|131560.5|131750|131550|131762|131562|131730.5|131530.5|63
1678269600000|2023-03-08 10:00:00|131751|131551|131767.5|131567.5|131854|131654|131746.5|131546.5|84
1678269900000|2023-03-08 10:05:00|131766.5|131566.5|131742|131542|131774|131574|131734.5|131534.5|45
1678270200000|2023-03-08 10:10:00|131743|131543|131731.5|131531.5|131750.5|131550.5|131711.5|131511.5|35
1678270500000|2023-03-08 10:15:00|131733.5|131533.5|131688.5|131588.5|131750|131598.5|131688.5|131533.5|76
1678270800000|2023-03-08 10:20:00|131688|131588|131699.5|131499.5|131725|131588|131641|131498.5|48
1678271100000|2023-03-08 10:25:00|131699|131499|131738|131538|131739|131539|131699|131499|31
1678271400000|2023-03-08 10:30:00|131736|131536|131736|131536|131740.5|131540.5|131732|131532|34
1678271700000|2023-03-08 10:35:00|131735|131535|131724.5|131524.5|131739.5|131539.5|131723.5|131523.5|43
1678272000000|2023-03-08 10:40:00|131725|131525|131670|131570|131725|131581|131670|131523|68
1678272300000|2023-03-08 10:45:00|131669.5|131569.5|131647|131547|131670|131570|131646|131546|29
1678272600000|2023-03-08 10:50:00|131646|131546|131587|131487|131688.5|131549.5|131583|131482|56
1678272900000|2023-03-08 10:55:00|131587.5|131487.5|131608|131508|131608|131508|131587.5|131487.5|21
1678273200000|2023-03-08 11:00:00|131608.5|131508.5|131669.5|131469.5|131681|131535.5|131608.5|131468.5|50
1678273500000|2023-03-08 11:05:00|131669|131469|131678.5|131478.5|131680.5|131480.5|131660.5|131460.5|52
1678273800000|2023-03-08 11:10:00|131679|131479|131701|131501|131701|131501|131675.5|131475.5|37
1678274100000|2023-03-08 11:15:00|131701.5|131501.5|131747|131647|131796|131649.5|131646.5|131488.5|80
1678274400000|2023-03-08 11:20:00|131748|131648|131735.5|131635.5|131748|131648|131730.5|131630.5|27
1678274700000|2023-03-08 11:25:00|131725.5|131625.5|131761.5|131561.5|131761.5|131626|131708.5|131555|46
1678275000000|2023-03-08 11:30:00|131761|131561|131775.5|131575.5|131778.5|131578.5|131760|131560|31
1678275300000|2023-03-08 11:35:00|131776|131576|131776|131576|131777.5|131610|131694.5|131544|55
1678275600000|2023-03-08 11:40:00|131775.5|131575.5|131776.5|131576.5|131776.5|131576.5|131775|131575|9
1678275900000|2023-03-08 11:45:00|131777|131577|131741|131641|131779.5|131642|131731.5|131577|21
1678276200000|2023-03-08 11:50:00|131747|131647|131757.5|131657.5|131820.5|131663.5|131746.5|131610|39
1678276500000|2023-03-08 11:55:00|131756.5|131656.5|131755.5|131555.5|131769.5|131658|131711.5|131537.5|123
1678276800000|2023-03-08 12:00:00|131757|131557|131801|131601|131801|131655|131730|131557|81
1678277100000|2023-03-08 12:05:00|131800.5|131600.5|131776|131576|131806|131606|131769|131569|66
1678277400000|2023-03-08 12:10:00|131775|131575|131729|131529|131782.5|131582.5|131726.5|131526.5|61
1678277700000|2023-03-08 12:15:00|131729.5|131529.5|131747|131547|131755|131555|131729.5|131529.5|53
1678278000000|2023-03-08 12:20:00|131746.5|131546.5|131796|131596|131796|131596|131746.5|131546.5|51
1678278300000|2023-03-08 12:25:00|131796.5|131596.5|131774|131574|131799.5|131599.5|131769|131569|71
1678278600000|2023-03-08 12:30:00|131775|131575|131800.5|131600.5|131803|131603|131774|131574|42
1678278900000|2023-03-08 12:35:00|131801.5|131601.5|131847.5|131647.5|131864|131664|131789.5|131589.5|59
1678279200000|2023-03-08 12:40:00|131847|131647|131789.5|131689.5|131849.5|131706.5|131789.5|131643.5|43
1678279500000|2023-03-08 12:45:00|131789|131689|131800.5|131600.5|131850|131705.5|131731.5|131531.5|104
1678279800000|2023-03-08 12:50:00|131801|131601|131776|131576|131824|131624|131776|131576|54
1678280100000|2023-03-08 12:55:00|131773.5|131573.5|131708|131508|131775.5|131575.5|131670.5|131470.5|101
1678280400000|2023-03-08 13:00:00|131707.5|131507.5|131714|131514|131736|131536|131694|131494|96
1678280700000|2023-03-08 13:05:00|131714.5|131514.5|131652.5|131452.5|131720|131520|131652.5|131452.5|112
1678281000000|2023-03-08 13:10:00|131652|131452|131773|131497|131773|131503.5|131650|131450|93
1678281300000|2023-03-08 13:15:00|131775|131492|131762|131562|131868.5|131668.5|131703|131492|121
1678281600000|2023-03-08 13:20:00|131755.5|131555.5|131594.5|131394.5|131757|131557|131577.5|131377.5|139
1678281900000|2023-03-08 13:25:00|131595.5|131395.5|131524.5|131324.5|131608.5|131408.5|131512|131312|141
1678282200000|2023-03-08 13:30:00|131525|131325|131601|131401|131675|131475|131525|131325|134
1678282500000|2023-03-08 13:35:00|131601.5|131401.5|131560.5|131360.5|131603|131403|131547|131347|83
1678282800000|2023-03-08 13:40:00|131561|131361|131604.5|131404.5|131637.5|131437.5|131560|131360|94
1678283100000|2023-03-08 13:45:00|131605.5|131405.5|131634|131434|131637.5|131437.5|131553.5|131353.5|105
1678283400000|2023-03-08 13:50:00|131634.5|131434.5|131714.5|131514.5|131728.5|131528.5|131631|131431|74
1678283700000|2023-03-08 13:55:00|131715|131515|131601.5|131401.5|131715|131515|131599|131399|86
1678284000000|2023-03-08 14:00:00|131602|131402|131572|131372|131602|131438|131532.5|131366|669
1678284300000|2023-03-08 14:05:00|131571.5|131371.5|131588.5|131388.5|131606.5|131463|131543.5|131366|539
1678284600000|2023-03-08 14:10:00|131588|131388|131566.5|131366.5|131596|131396|131565.5|131365.5|54
1678284900000|2023-03-08 14:15:00|131567|131367|131544|131344|131567.5|131407.5|131489.5|131289.5|109
1678285200000|2023-03-08 14:20:00|131544.5|131344.5|131516|131316|131556.5|131356.5|131516|131316|72
1678285500000|2023-03-08 14:25:00|131513.5|131313.5|131517|131317|131530|131370.5|131465.5|131278.5|106
1678285800000|2023-03-08 14:30:00|131516.5|131316.5|131373|131173|131517|131317|131373|131173|115
1678286100000|2023-03-08 14:35:00|131374|131174|131468.5|131268.5|131482|131288.5|131372.5|131172.5|123
1678286400000|2023-03-08 14:40:00|131467.5|131267.5|131429.5|131229.5|131472|131272|131424.5|131224.5|79
1678286700000|2023-03-08 14:45:00|131424.5|131224.5|131326|131126|131424.5|131224.5|131297.5|131097.5|67
1678287000000|2023-03-08 14:50:00|131325.5|131125.5|131373|131173|131373.5|131173.5|131309.5|131109.5|111
1678287300000|2023-03-08 14:55:00|131373.5|131173.5|131516|131156|131552|131252|131343|131143|139
1678287600000|2023-03-08 15:00:00|131515.5|131155.5|131517|131285|131714|131514|131414.5|131154.5|268
1678287900000|2023-03-08 15:05:00|131516|131283|131425|131217|131526|131296|131425|131215|141
1678288200000|2023-03-08 15:10:00|131424|131218|131444|131244|131467|131267|131395.5|131195.5|208
1678288500000|2023-03-08 15:15:00|131445|131245|131534.5|131334.5|131554.5|131354.5|131444|131244|120
1678288800000|2023-03-08 15:20:00|131534|131334|131527|131209|131621|131340|131519|131209|107
1678289100000|2023-03-08 15:25:00|131525|131208|131320|131120|131525|131242|131231|131031|209
1678289400000|2023-03-08 15:30:00|131320.5|131120.5|131171|130971|131340|131140|131163.5|130963.5|150
1678289700000|2023-03-08 15:35:00|131172|130972|131343|131143|131344.5|131144.5|131172|130972|101
1678290000000|2023-03-08 15:40:00|131342|131142|131312|131112|131389|131189|131287.5|131087.5|150
1678290300000|2023-03-08 15:45:00|131311.5|131111.5|131420.5|131220.5|131424.5|131224.5|131311.5|131111.5|115
1678290600000|2023-03-08 15:50:00|131420|131220|131431.5|131231.5|131467.5|131267.5|131418|131218|74
1678290900000|2023-03-08 15:55:00|131431|131231|131455|131255|131462.5|131262.5|131422.5|131222.5|119
1678291200000|2023-03-08 16:00:00|131455.5|131255.5|131460.5|131260.5|131493|131302.5|131402.5|131228.5|348
1678291500000|2023-03-08 16:05:00|131459.5|131259.5|131422|131222|131494|131294|131414|131214|413
1678291800000|2023-03-08 16:10:00|131423.5|131223.5|131364|131164|131423.5|131223.5|131362.5|131162.5|93
1678292100000|2023-03-08 16:15:00|131363.5|131163.5|131366.5|131166.5|131366.5|131166.5|131357.5|131157.5|50
1678292400000|2023-03-08 16:20:00|131366|131166|131356.5|131156.5|131409|131209|131349|131149|77
1678292700000|2023-03-08 16:25:00|131357|131157|131453.5|131253.5|131453.5|131253.5|131351.5|131151.5|82
1678293000000|2023-03-08 16:30:00|131479.5|131279.5|131511|131311|131549.5|131349.5|131479.5|131279.5|142
1678293300000|2023-03-08 16:35:00|131511.5|131311.5|131550.5|131350.5|131555.5|131355.5|131508|131308|97
1678293600000|2023-03-08 16:40:00|131549.5|131349.5|131539|131339|131555|131355|131514|131314|92
1678293900000|2023-03-08 16:45:00|131538.5|131338.5|131519.5|131319.5|131564|131364|131517|131317|122
1678294200000|2023-03-08 16:50:00|131519|131319|131472|131272|131519|131319|131430|131230|101
1678294500000|2023-03-08 16:55:00|131472.5|131272.5|131543|131343|131549|131349|131471.5|131271.5|107
1678294800000|2023-03-08 17:00:00|131542.5|131342.5|131547.5|131347.5|131554.5|131354.5|131540.5|131340.5|34
1678295100000|2023-03-08 17:05:00|131549|131349|131554|131354|131554|131354|131545|131345|30
1678295400000|2023-03-08 17:10:00|131554.5|131354.5|131561.5|131361.5|131563.5|131363.5|131551.5|131351.5|23
1678295700000|2023-03-08 17:15:00|131560.5|131360.5|131554|131354|131560.5|131360.5|131553.5|131353.5|10
1678296000000|2023-03-08 17:20:00|131554.5|131354.5|131549|131349|131554.5|131354.5|131548.5|131348.5|19
1678296300000|2023-03-08 17:25:00|131549.5|131349.5|131551.5|131351.5|131551.5|131351.5|131549.5|131349.5|5
1678296600000|2023-03-08 17:30:00|131552.5|131352.5|131624.5|131424.5|131643.5|131443.5|131552.5|131352.5|71
1678296900000|2023-03-08 17:35:00|131625|131425|131541.5|131341.5|131625|131425|131540.5|131340.5|82
1678297200000|2023-03-08 17:40:00|131542|131342|131542|131342|131548|131348|131542|131342|19
1678297500000|2023-03-08 17:45:00|131542.5|131342.5|131594|131394|131601|131401|131541.5|131341.5|26
1678297800000|2023-03-08 17:50:00|131593.5|131393.5|131565|131365|131596|131396|131565|131365|47
1678298100000|2023-03-08 17:55:00|131565.5|131365.5|131569|131369|131569|131369|131561|131361|37
1678298400000|2023-03-08 18:00:00|131568.5|131368.5|131622.5|131422.5|131644|131444|131568.5|131368.5|70
1678298700000|2023-03-08 18:05:00|131623|131423|131664|131464|131664.5|131464.5|131621|131421|63
1678299000000|2023-03-08 18:10:00|131665|131465|131676|131476|131690.5|131490.5|131659|131459|67
1678299300000|2023-03-08 18:15:00|131676.5|131476.5|131682.5|131482.5|131687.5|131487.5|131676|131476|50
1678299600000|2023-03-08 18:20:00|131683.5|131483.5|131699|131499|131702|131502|131680.5|131480.5|37
1678299900000|2023-03-08 18:25:00|131699.5|131499.5|131697.5|131497.5|131707.5|131507.5|131691|131491|32
1678300200000|2023-03-08 18:30:00|131698|131498|131687|131487|131698|131498|131686.5|131486.5|15
1678300500000|2023-03-08 18:35:00|131687.5|131487.5|131696.5|131496.5|131696.5|131544|131638.5|131486.5|14
1678300800000|2023-03-08 18:40:00|131696|131496|131700.5|131500.5|131700.5|131500.5|131695.5|131495.5|7
1678301100000|2023-03-08 18:45:00|131706|131506|131741|131541|131741|131541|131706|131506|21
1678301400000|2023-03-08 18:50:00|131742|131542|131820.5|131620.5|131881|131676.5|131691.5|131542|75
1678301700000|2023-03-08 18:55:00|131817|131617|131922|131562|131930|131622|131806.5|131562|48
1678302000000|2023-03-08 19:00:00|131913|131553|131808|131608|131955|131641|131803.5|131544.5|25
1678302300000|2023-03-08 19:05:00|131807.5|131607.5|131782.5|131582.5|131807.5|131607.5|131782.5|131582.5|46
1678302600000|2023-03-08 19:10:00|131783|131583|131757|131557|131783|131583|131748|131548|53
1678302900000|2023-03-08 19:15:00|131763.5|131563.5|131778.5|131578.5|131779|131579|131763.5|131563.5|25
1678303500000|2023-03-08 19:25:00|131777.5|131577.5|131749.5|131549.5|131779|131579|131749.5|131549.5|36
1678303800000|2023-03-08 19:30:00|131749|131549|131748.5|131548.5|131749.5|131549.5|131748|131548|12
1678304100000|2023-03-08 19:35:00|131745|131545|131743.5|131543.5|131745|131595|131693|131539.5|26
1678304400000|2023-03-08 19:40:00|131744|131544|131744.5|131544.5|131744.5|131544.5|131744|131544|4
1678304700000|2023-03-08 19:45:00|131742|131542|131688.5|131488.5|131742|131542|131684.5|131484.5|34
1678305000000|2023-03-08 19:50:00|131688|131488|131654|131454|131688.5|131488.5|131652|131452|46
1678305300000|2023-03-08 19:55:00|131654.5|131454.5|131654|131454|131655|131455|131654|131454|6
1678305600000|2023-03-08 20:00:00|131653.5|131453.5|131645|131445|131654|131454|131643|131443|25
1678305900000|2023-03-08 20:05:00|131642.5|131442.5|131640.5|131440.5|131642.5|131442.5|131640|131440|3
1678306200000|2023-03-08 20:10:00|131640|131440|131648.5|131448.5|131648.5|131448.5|131639|131439|14
1678306500000|2023-03-08 20:15:00|131649|131449|131661|131461|131661.5|131461.5|131649|131449|22
1678306800000|2023-03-08 20:20:00|131662.5|131462.5|131669.5|131469.5|131671.5|131471.5|131657|131457|27
1678307100000|2023-03-08 20:25:00|131669|131469|131670|131470|131670|131470|131669|131469|5
1678307400000|2023-03-08 20:30:00|131669.5|131469.5|131668.5|131468.5|131669.5|131469.5|131667|131467|5
1678308000000|2023-03-08 20:40:00|131658|131458|131635|131435|131669|131469|131635|131435|39
1678308300000|2023-03-08 20:45:00|131634.5|131434.5|131600|131400|131638.5|131438.5|131600|131400|19
1678308600000|2023-03-08 20:50:00|131599.5|131399.5|131580.5|131380.5|131599.5|131399.5|131555.5|131355.5|67
1678308900000|2023-03-08 20:55:00|131582|131382|131594|131394|131594.5|131394.5|131582|131382|29
1678320000000|2023-03-09 00:00:00|131682.5|131322.5|131496.5|131296.5|131684.5|131398.5|131491|131287.5|328
1678320300000|2023-03-09 00:05:00|131513|131313|131556|131356|131558.5|131358.5|131486.5|131286.5|469
1678320600000|2023-03-09 00:10:00|131557|131357|131430|131330|131570.5|131396.5|131378|131278|541
1678320900000|2023-03-09 00:15:00|131426.5|131326.5|131425|131325|131471|131371|131405.5|131305.5|450
1678321200000|2023-03-09 00:20:00|131426.5|131326.5|131517.5|131417.5|131574.5|131474.5|131426.5|131326.5|547
1678321500000|2023-03-09 00:25:00|131518|131418|131521.5|131421.5|131528|131428|131461|131361|398
1678321800000|2023-03-09 00:30:00|131522.5|131422.5|131590|131490|131635.5|131535.5|131509.5|131409.5|510
1678322100000|2023-03-09 00:35:00|131589|131489|131534|131434|131589|131489|131498.5|131398.5|373
1678322400000|2023-03-09 00:40:00|131535|131435|131569|131469|131577|131477|131511.5|131411.5|413
1678322700000|2023-03-09 00:45:00|131568.5|131468.5|131645.5|131545.5|131655.5|131555.5|131543|131443|367
1678323000000|2023-03-09 00:50:00|131645|131545|131705.5|131605.5|131720.5|131620.5|131622|131522|355
1678323300000|2023-03-09 00:55:00|131708.5|131608.5|131654.5|131554.5|131718.5|131618.5|131607.5|131507.5|408
1678323600000|2023-03-09 01:00:00|131657.5|131557.5|131657|131557|131692.5|131592.5|131628.5|131528.5|346
1678323900000|2023-03-09 01:05:00|131658.5|131558.5|131703|131603|131725|131625|131657.5|131557.5|295
1678324200000|2023-03-09 01:10:00|131703.5|131603.5|131637.5|131537.5|131703.5|131603.5|131619.5|131519.5|301
1678324500000|2023-03-09 01:15:00|131639.5|131539.5|131673|131573|131694.5|131594.5|131639.5|131539.5|287
1678324800000|2023-03-09 01:20:00|131672|131572|131739|131639|131758|131658|131669.5|131569.5|328
1678325100000|2023-03-09 01:25:00|131738.5|131638.5|131717.5|131617.5|131774|131674|131714|131614|301
1678325400000|2023-03-09 01:30:00|131717|131617|131832|131732|131882|131782|131712|131612|533
1678325700000|2023-03-09 01:35:00|131831.5|131731.5|131827.5|131727.5|131848|131748|131759|131659|303
1678326000000|2023-03-09 01:40:00|131827|131727|131915.5|131815.5|131948.5|131848.5|131827|131727|400
1678326300000|2023-03-09 01:45:00|131914.5|131814.5|132070.5|131970.5|132078.5|131978.5|131914.5|131814.5|476
1678326600000|2023-03-09 01:50:00|132071|131971|131971|131871|132071|131971|131944|131844|516
1678326900000|2023-03-09 01:55:00|131980|131880|132026|131926|132031|131931|131909|131809|469
1678327200000|2023-03-09 02:00:00|132025|131925|131943|131843|132045.5|131945.5|131934|131834|465
1678327500000|2023-03-09 02:05:00|131944|131844|131902.5|131802.5|131984|131884|131891.5|131791.5|425
1678327800000|2023-03-09 02:10:00|131903|131803|131965.5|131865.5|131975.5|131875.5|131901.5|131801.5|416
1678328100000|2023-03-09 02:15:00|131966|131866|131958.5|131858.5|132017.5|131917.5|131932.5|131832.5|459
1678328400000|2023-03-09 02:20:00|131955.5|131855.5|132005.5|131905.5|132026|131926|131945.5|131845.5|445
1678328700000|2023-03-09 02:25:00|132006|131906|131890|131790|132006.5|131906.5|131890|131790|375
1678329000000|2023-03-09 02:30:00|131890.5|131790.5|131891|131791|131906.5|131806.5|131869|131769|342
1678329300000|2023-03-09 02:35:00|131890.5|131790.5|131862.5|131762.5|131896.5|131796.5|131829|131729|254
1678329600000|2023-03-09 02:40:00|131862|131762|131904.5|131804.5|131906.5|131806.5|131858.5|131758.5|257
1678329900000|2023-03-09 02:45:00|131908.5|131808.5|131868.5|131768.5|131931|131831|131862|131762|300
1678330200000|2023-03-09 02:50:00|131869|131769|131866.5|131766.5|131874.5|131774.5|131812.5|131712.5|227
1678330500000|2023-03-09 02:55:00|131867|131767|131914|131814|131937|131837|131856|131756|241
1678330800000|2023-03-09 03:00:00|131913.5|131813.5|131942.5|131842.5|131954|131854|131906.5|131806.5|303
1678331100000|2023-03-09 03:05:00|131942|131842|131915|131815|131943|131843|131909.5|131809.5|272
1678331400000|2023-03-09 03:10:00|131914.5|131814.5|131955|131855|131959|131859|131901|131801|268
1678331700000|2023-03-09 03:15:00|131955.5|131855.5|131902|131802|131957|131857|131900.5|131800.5|304
1678332000000|2023-03-09 03:20:00|131903.5|131803.5|131868.5|131768.5|131908|131808|131844.5|131744.5|329
1678332300000|2023-03-09 03:25:00|131869|131769|131906.5|131806.5|131915|131815|131862|131762|156
1678332600000|2023-03-09 03:30:00|131907|131807|131928|131828|131928.5|131828.5|131897|131797|153
1678332900000|2023-03-09 03:35:00|131927.5|131827.5|131878.5|131778.5|131927.5|131827.5|131863|131763|264
1678333200000|2023-03-09 03:40:00|131880|131780|131866|131766|131885.5|131785.5|131860.5|131760.5|195
1678333500000|2023-03-09 03:45:00|131865.5|131765.5|131818.5|131718.5|131870.5|131770.5|131818.5|131718.5|282
1678333800000|2023-03-09 03:50:00|131818|131718|131872|131772|131872.5|131772.5|131808.5|131708.5|365
1678334100000|2023-03-09 03:55:00|131871.5|131771.5|131884.5|131784.5|131900.5|131800.5|131866|131766|301
1678334400000|2023-03-09 04:00:00|131885|131785|131859.5|131759.5|131907.5|131807.5|131858|131758|334
1678334700000|2023-03-09 04:05:00|131860|131760|131878|131778|131883.5|131783.5|131848.5|131748.5|227
1678335000000|2023-03-09 04:10:00|131877.5|131777.5|131863.5|131763.5|131884|131784|131859|131759|203
1678335300000|2023-03-09 04:15:00|131864|131764|131884.5|131784.5|131894|131794|131864|131764|268
1678335600000|2023-03-09 04:20:00|131884|131784|131867.5|131767.5|131896|131796|131865.5|131765.5|141
1678335900000|2023-03-09 04:25:00|131868|131768|131873|131773|131884|131784|131848|131748|245
1678336200000|2023-03-09 04:30:00|131873.5|131773.5|131869|131769|131880|131780|131859|131759|175
1678336500000|2023-03-09 04:35:00|131869.5|131769.5|131873|131773|131875.5|131775.5|131856|131756|140
1678336800000|2023-03-09 04:40:00|131873.5|131773.5|131878|131778|131933.5|131833.5|131854.5|131754.5|265
1678337100000|2023-03-09 04:45:00|131877|131777|131883.5|131783.5|131886|131786|131865.5|131765.5|123
1678337400000|2023-03-09 04:50:00|131876.5|131776.5|131881|131781|131885|131785|131827.5|131727.5|172
1678337700000|2023-03-09 04:55:00|131880.5|131780.5|131873|131773|131888|131788|131856|131756|282
1678338000000|2023-03-09 05:00:00|131871.5|131771.5|131855|131755|131903|131803|131852|131752|241
1678338300000|2023-03-09 05:05:00|131854.5|131754.5|131825|131725|131866|131766|131782|131682|287
1678338600000|2023-03-09 05:10:00|131818|131718|131816|131716|131851|131751|131790.5|131690.5|258
1678338900000|2023-03-09 05:15:00|131814.5|131714.5|131807|131707|131821.5|131721.5|131755|131655|299
1678339200000|2023-03-09 05:20:00|131806.5|131706.5|131818.5|131718.5|131834.5|131734.5|131797|131697|168
1678339500000|2023-03-09 05:25:00|131819.5|131719.5|131878|131778|131878.5|131778.5|131819.5|131719.5|162
1678339800000|2023-03-09 05:30:00|131878.5|131778.5|131845|131745|131880|131780|131838.5|131738.5|266
1678340100000|2023-03-09 05:35:00|131844.5|131744.5|131778|131678|131849.5|131749.5|131753.5|131653.5|346
1678340400000|2023-03-09 05:40:00|131777.5|131677.5|131802|131702|131816|131716|131766|131666|180
1678340700000|2023-03-09 05:45:00|131801|131701|131834.5|131734.5|131834.5|131734.5|131783.5|131683.5|129
1678341000000|2023-03-09 05:50:00|131835|131735|131792.5|131692.5|131856.5|131756.5|131779.5|131679.5|235
1678341300000|2023-03-09 05:55:00|131792|131692|131851.5|131751.5|131852.5|131752.5|131785|131685|252
1678341600000|2023-03-09 06:00:00|131852|131752|131855|131755|131870.5|131770.5|131784|131684|354
1678341900000|2023-03-09 06:05:00|131855.5|131755.5|131848|131748|131882|131782|131833.5|131733.5|217
1678342200000|2023-03-09 06:10:00|131843.5|131743.5|131879|131779|131942|131842|131843.5|131743.5|314
1678342500000|2023-03-09 06:15:00|131878.5|131778.5|131917|131817|131919.5|131819.5|131871.5|131771.5|390
1678342800000|2023-03-09 06:20:00|131916.5|131816.5|132021|131921|132024|131924|131915.5|131815.5|369
1678343100000|2023-03-09 06:25:00|132020.5|131920.5|132073.5|131973.5|132079|131979|131973|131873|294
1678343400000|2023-03-09 06:30:00|132069.5|131969.5|132060.5|131960.5|132118.5|131989|132030|131889.5|196
1678343700000|2023-03-09 06:35:00|132055.5|131955.5|132005|131805|132083|131969.5|132005|131805|102
1678344000000|2023-03-09 06:40:00|132004.5|131804.5|131950|131750|132013.5|131813.5|131936|131736|142
1678344300000|2023-03-09 06:45:00|131950.5|131750.5|131886|131786|131953|131806.5|131872|131711|94
1678344600000|2023-03-09 06:50:00|131886.5|131786.5|131875.5|131775.5|131889|131789|131875.5|131775.5|55
1678344900000|2023-03-09 06:55:00|131875|131775|131959.5|131759.5|131959.5|131775|131842.5|131720|81
1678345200000|2023-03-09 07:00:00|131961|131761|131976|131776|131999|131799|131958.5|131758.5|137
1678345500000|2023-03-09 07:05:00|131975.5|131775.5|131982.5|131782.5|132002.5|131802.5|131970|131770|193
1678345800000|2023-03-09 07:10:00|131983|131783|132004|131804|132091.5|131891.5|131982.5|131782.5|362
1678346100000|2023-03-09 07:15:00|132004.5|131804.5|132003.5|131803.5|132023.5|131823.5|132002|131802|65
1678346400000|2023-03-09 07:20:00|132002.5|131802.5|131955|131755|132002.5|131802.5|131944.5|131744.5|148
1678346700000|2023-03-09 07:25:00|131955.5|131755.5|131874.5|131774.5|131960.5|131809.5|131860|131687.5|152
1678347000000|2023-03-09 07:30:00|131873.5|131773.5|131987.5|131787.5|132001|131801|131873|131722|132
1678347300000|2023-03-09 07:35:00|131987|131787|131959|131759|131987.5|131787.5|131942.5|131742.5|117
1678347600000|2023-03-09 07:40:00|131959.5|131759.5|131906.5|131806.5|131961|131807.5|131905.5|131740.5|126
1678347900000|2023-03-09 07:45:00|131907.5|131807.5|131982.5|131782.5|132014|131873.5|131907.5|131752|205
1678348200000|2023-03-09 07:50:00|131982|131782|132067|131867|132080.5|131880.5|131969.5|131769.5|177
1678348500000|2023-03-09 07:55:00|132067.5|131867.5|132164.5|131964.5|132213|132029.5|132057|131857|258
1678348800000|2023-03-09 08:00:00|132165|131965|132140.5|132040.5|132193.5|132041|132104.5|131937|291
1678349100000|2023-03-09 08:05:00|132141|132041|132135.5|132035.5|132221.5|132121.5|132110|132010|177
1678349400000|2023-03-09 08:10:00|132135|132035|132171|132071|132180.5|132080.5|132084.5|131984.5|87
1678349700000|2023-03-09 08:15:00|132166|132066|132191.5|132091.5|132219|132119|132161|132061|140
1678350000000|2023-03-09 08:20:00|132191|132091|132130.5|131930.5|132237|132137|132080.5|131915|145
1678350300000|2023-03-09 08:25:00|132133.5|131933.5|132081.5|131981.5|132178|132074.5|132057|131921|161
1678350600000|2023-03-09 08:30:00|132082.5|131982.5|132088.5|131988.5|132210|132070|132082.5|131982.5|186
1678350900000|2023-03-09 08:35:00|132089.5|131989.5|132046.5|131846.5|132089.5|131989.5|131948|131796|116
1678351200000|2023-03-09 08:40:00|132048|131848|132072.5|131872.5|132072.5|131940|131978.5|131822.5|154
1678351500000|2023-03-09 08:45:00|132067.5|131867.5|132145.5|131945.5|132154|131954|132066|131866|93
1678351800000|2023-03-09 08:50:00|132145|131945|132127|132027|132201|132032.5|132110|131944|98
1678352100000|2023-03-09 08:55:00|132126|132026|132124|132024|132172.5|132057|132096|131972.5|114
1678352400000|2023-03-09 09:00:00|132123.5|132023.5|132164|131964|132165|132024|132108.5|131960.5|49
1678352700000|2023-03-09 09:05:00|132163.5|131963.5|132081|131881|132166|131966|132043.5|131843.5|66
1678353000000|2023-03-09 09:10:00|132081.5|131881.5|132114.5|131914.5|132155.5|131982.5|131985|131822|118
1678353300000|2023-03-09 09:15:00|132113.5|131913.5|132088.5|131888.5|132126|131926|132076|131876|65
1678353600000|2023-03-09 09:20:00|132089|131889|132036|131836|132094.5|131933.5|132017.5|131835.5|43
1678353900000|2023-03-09 09:25:00|132035.5|131835.5|131943|131743|132042|131854.5|131943|131743|54
1678354200000|2023-03-09 09:30:00|131944|131744|131927.5|131727.5|131978.5|131815.5|131888.5|131710|238
1678354500000|2023-03-09 09:35:00|131928|131728|131853.5|131653.5|132016|131816|131853.5|131653.5|140
1678354800000|2023-03-09 09:40:00|131854|131654|131833|131633|131898|131698|131821|131621|132
1678355100000|2023-03-09 09:45:00|131833.5|131633.5|131937|131737|131944.5|131744.5|131826.5|131626.5|142
1678355400000|2023-03-09 09:50:00|131936.5|131736.5|132009.5|131809.5|132081|131881|131935|131735|127
1678355700000|2023-03-09 09:55:00|132009|131809|131976.5|131776.5|132010.5|131810.5|131976.5|131776.5|80
1678356000000|2023-03-09 10:00:00|131979.5|131779.5|132000.5|131800.5|132002.5|131802.5|131975.5|131775.5|82
1678356300000|2023-03-09 10:05:00|132001.5|131801.5|132017|131817|132018.5|131818.5|131999.5|131799.5|29
1678356600000|2023-03-09 10:10:00|132025.5|131825.5|132053.5|131853.5|132094|131894|132025.5|131825.5|98
1678356900000|2023-03-09 10:15:00|132054|131854|132086.5|131886.5|132099.5|131899.5|132053|131853|87
1678357200000|2023-03-09 10:20:00|132087|131887|132071|131871|132125|131943|132041.5|131868|113
1678357500000|2023-03-09 10:25:00|132070.5|131870.5|132119.5|131919.5|132121|131921|132070|131870|61
1678357800000|2023-03-09 10:30:00|132118.5|131918.5|132111|131911|132121.5|131921.5|132110|131910|13
1678358100000|2023-03-09 10:35:00|132111.5|131911.5|131964.5|131764.5|132111.5|131961|131894.5|131694.5|91
1678358400000|2023-03-09 10:40:00|131965|131765|131957|131757|131978.5|131778.5|131956|131756|31
1678358700000|2023-03-09 10:45:00|131957.5|131757.5|131934|131734|131957.5|131757.5|131932|131732|30
1678359000000|2023-03-09 10:50:00|131935|131735|132000|131800|132028.5|131828.5|131935|131735|121
1678359300000|2023-03-09 10:55:00|132000.5|131800.5|131998|131798|132000.5|131800.5|131995.5|131795.5|33
1678359600000|2023-03-09 11:00:00|131997.5|131797.5|131980|131780|132017.5|131817.5|131980|131780|49
1678359900000|2023-03-09 11:05:00|131979|131779|131949|131749|131979|131779|131937|131737|90
1678360200000|2023-03-09 11:10:00|131947|131747|131975.5|131775.5|132003.5|131803.5|131938|131738|72
1678360500000|2023-03-09 11:15:00|131969|131769|131972|131772|131982|131782|131961.5|131761.5|39
1678360800000|2023-03-09 11:20:00|131969|131769|131982|131782|131982.5|131782.5|131910|131710|86
1678361100000|2023-03-09 11:25:00|131982.5|131782.5|131991.5|131791.5|131991.5|131791.5|131980.5|131780.5|45
1678361400000|2023-03-09 11:30:00|131991|131791|131979|131779|131991|131791|131976.5|131776.5|30
1678361700000|2023-03-09 11:35:00|131978|131778|131983|131783|131984|131784|131977.5|131777.5|13
1678362000000|2023-03-09 11:40:00|131981|131781|131982|131782|131984|131784|131968.5|131768.5|47
1678362300000|2023-03-09 11:45:00|131983|131783|131972.5|131772.5|131996|131796|131971.5|131771.5|45
1678362600000|2023-03-09 11:50:00|131961|131761|131959|131759|131961|131761|131954.5|131754.5|43
1678362900000|2023-03-09 11:55:00|132001|131801|131966|131766|132001|131801|131957|131757|14
1678363200000|2023-03-09 12:00:00|131965.5|131765.5|131972.5|131772.5|131973|131773|131965.5|131765.5|13
1678363500000|2023-03-09 12:05:00|131974|131774|131974.5|131774.5|131974.5|131774.5|131973|131773|10
1678363800000|2023-03-09 12:10:00|131973.5|131773.5|131971.5|131771.5|131974|131774|131971.5|131771.5|11
1678364100000|2023-03-09 12:15:00|131971|131771|131969.5|131769.5|131972|131772|131969|131769|22
1678364400000|2023-03-09 12:20:00|131970|131770|131964.5|131764.5|131972|131772|131963|131763|34
1678364700000|2023-03-09 12:25:00|131964|131764|131990.5|131790.5|131991.5|131791.5|131962.5|131762.5|40
1678365000000|2023-03-09 12:30:00|131991|131791|131959|131759|131991|131791|131958|131758|22
1678365300000|2023-03-09 12:35:00|131967|131767|131948.5|131748.5|131969.5|131769.5|131945.5|131745.5|82
1678365600000|2023-03-09 12:40:00|131949|131749|131950.5|131750.5|131958|131795.5|131889|131729|37
1678365900000|2023-03-09 12:45:00|131950|131750|131970|131770|131978|131778|131950|131750|20
1678366200000|2023-03-09 12:50:00|131970.5|131770.5|131976.5|131776.5|131977|131777|131967|131767|17
1678366500000|2023-03-09 12:55:00|131976|131776|131997.5|131797.5|132036.5|131836.5|131963.5|131763.5|52
1678366800000|2023-03-09 13:00:00|131998.5|131798.5|132068|131868|132097|131897|131998|131798|107
1678367100000|2023-03-09 13:05:00|132068.5|131868.5|132128|131928|132128|131928|132065.5|131865.5|59
1678367400000|2023-03-09 13:10:00|132127.5|131927.5|132082|131882|132127.5|131927.5|132069.5|131869.5|97
1678367700000|2023-03-09 13:15:00|132081.5|131881.5|132115.5|131915.5|132116.5|131916.5|132055.5|131855.5|52
1678368000000|2023-03-09 13:20:00|132116|131916|132093|131993|132131|131996|132084.5|131892.5|74
1678368300000|2023-03-09 13:25:00|132093.5|131993.5|132113|131913|132131.5|131994|132091.5|131913|35
1678368600000|2023-03-09 13:30:00|132114|131914|131972.5|131772.5|132131|131931|131927.5|131727.5|119
1678368900000|2023-03-09 13:35:00|131973.5|131773.5|132087|131887|132099.5|131899.5|131946|131746|157
1678369200000|2023-03-09 13:40:00|132086.5|131886.5|132131|131931|132134|131934|132058|131858|117
1678369500000|2023-03-09 13:45:00|132131.5|131931.5|132078.5|131878.5|132133.5|131933.5|132078.5|131878.5|114
1678369800000|2023-03-09 13:50:00|132078|131878|131985|131785|132078|131878|131931|131731|88
1678370100000|2023-03-09 13:55:00|131984|131784|131956.5|131756.5|131984.5|131784.5|131956.5|131756.5|60
1678370400000|2023-03-09 14:00:00|131955.5|131755.5|131808.5|131608.5|131969.5|131769.5|131806|131606|120
1678370700000|2023-03-09 14:05:00|131808|131608|131841|131641|131877|131677|131795.5|131595.5|87
1678371000000|2023-03-09 14:10:00|131841.5|131641.5|131872.5|131672.5|131877|131677|131841.5|131641.5|132
1678371300000|2023-03-09 14:15:00|131872|131672|131873.5|131673.5|131877|131677|131872|131672|33
1678371600000|2023-03-09 14:20:00|131873|131673|131899|131699|131915|131757|131840|131672|71
1678371900000|2023-03-09 14:25:00|131898.5|131698.5|131881.5|131681.5|131898.5|131698.5|131849|131649|40
1678372200000|2023-03-09 14:30:00|131880.5|131680.5|131887.5|131687.5|131892|131692|131867.5|131667.5|24
1678372500000|2023-03-09 14:35:00|131888|131688|131850.5|131650.5|131888|131688|131850.5|131650.5|40
1678372800000|2023-03-09 14:40:00|131849|131649|131817.5|131617.5|131849|131649|131809|131609|89
1678373100000|2023-03-09 14:45:00|131818|131618|131773.5|131573.5|131818|131618|131753.5|131553.5|72
1678373400000|2023-03-09 14:50:00|131775|131575|131797|131597|131854|131654|131773|131573|128
1678373700000|2023-03-09 14:55:00|131796.5|131596.5|131836|131636|131836|131636|131790|131590|49
1678374000000|2023-03-09 15:00:00|131837|131637|131796|131596|131837.5|131637.5|131794.5|131594.5|33
1678374300000|2023-03-09 15:05:00|131795.5|131595.5|131798.5|131598.5|131858|131658|131777.5|131577.5|99
1678374600000|2023-03-09 15:10:00|131799|131599|131811|131611|131811|131611|131764.5|131564.5|67
1678374900000|2023-03-09 15:15:00|131792.5|131592.5|131773.5|131673.5|131805|131703|131745.5|131586.5|102
1678375200000|2023-03-09 15:20:00|131774|131674|131851|131651|131856.5|131720.5|131738|131606.5|64
1678375500000|2023-03-09 15:25:00|131850.5|131650.5|131861|131661|131881|131727.5|131801.5|131650.5|54
1678375800000|2023-03-09 15:30:00|131856|131656|131863|131663|131875|131675|131848.5|131648.5|52
1678376100000|2023-03-09 15:35:00|131862.5|131662.5|131832|131632|131862.5|131662.5|131822.5|131622.5|46
1678376400000|2023-03-09 15:40:00|131831.5|131631.5|131829|131629|131844|131644|131829|131629|56
1678376700000|2023-03-09 15:45:00|131828.5|131628.5|131854.5|131654.5|131877|131684|131784|131612.5|97
1678377000000|2023-03-09 15:50:00|131855|131655|131872|131672|131878.5|131678.5|131854|131654|104
1678377300000|2023-03-09 15:55:00|131871.5|131671.5|131882.5|131682.5|131923.5|131723.5|131862|131662|60
1678377600000|2023-03-09 16:00:00|131883|131683|131921.5|131721.5|131939|131756.5|131856.5|131682.5|71
1678377900000|2023-03-09 16:05:00|131920.5|131720.5|132001|131801|132115.5|131915.5|131885|131716.5|170
1678378200000|2023-03-09 16:10:00|132000.5|131800.5|131966|131766|132042.5|131842.5|131962.5|131762.5|90
1678378500000|2023-03-09 16:15:00|131966.5|131766.5|131876|131676|131966.5|131766.5|131838|131638|90
1678378800000|2023-03-09 16:20:00|131877|131677|131868.5|131668.5|131924.5|131724.5|131850|131650|79
1678379100000|2023-03-09 16:25:00|131868|131668|131926.5|131726.5|131930|131730|131868|131668|70
1678379400000|2023-03-09 16:30:00|131926|131726|131887|131687|131932.5|131732.5|131884.5|131684.5|79
1678379700000|2023-03-09 16:35:00|131886.5|131686.5|131894.5|131694.5|131895|131695|131886.5|131686.5|20
1678380000000|2023-03-09 16:40:00|131894|131694|131879.5|131679.5|131894.5|131694.5|131877.5|131677.5|38
1678380300000|2023-03-09 16:45:00|131879|131679|131884.5|131684.5|131887|131687|131878.5|131678.5|24
1678380600000|2023-03-09 16:50:00|131883.5|131683.5|131893|131693|131915.5|131715.5|131883|131683|56
1678380900000|2023-03-09 16:55:00|131892|131692|131899|131699|131950|131750|131892|131692|51
1678381200000|2023-03-09 17:00:00|131898.5|131698.5|131939|131739|132000.5|131800.5|131895|131695|94
1678381500000|2023-03-09 17:05:00|131940|131740|131911|131711|131948|131748|131903.5|131703.5|88
1678381800000|2023-03-09 17:10:00|131910.5|131710.5|131904.5|131704.5|131915.5|131715.5|131904.5|131704.5|51
1678382100000|2023-03-09 17:15:00|131912|131712|131906|131706|131914.5|131714.5|131899.5|131699.5|137
1678382400000|2023-03-09 17:20:00|131905.5|131705.5|131910.5|131710.5|131912.5|131712.5|131900|131700|27
1678382700000|2023-03-09 17:25:00|131910|131710|131901|131701|131910.5|131710.5|131901|131701|29
1678383000000|2023-03-09 17:30:00|131900.5|131700.5|131899.5|131699.5|131903|131703|131885.5|131685.5|45
1678383300000|2023-03-09 17:35:00|131899|131699|131928.5|131728.5|131957|131757|131898.5|131698.5|63
1678383600000|2023-03-09 17:40:00|131929|131729|131932|131732|131942|131742|131911.5|131711.5|51
1678383900000|2023-03-09 17:45:00|131931.5|131731.5|132014.5|131814.5|132023|131823|131931.5|131731.5|48
1678384200000|2023-03-09 17:50:00|132016|131816|132020|131820|132020.5|131820.5|132016|131816|31
1678384500000|2023-03-09 17:55:00|132019.5|131819.5|132044|131844|132044.5|131844.5|132019.5|131819.5|18
1678384800000|2023-03-09 18:00:00|132042.5|131842.5|131997.5|131797.5|132045|131845|131996|131796|54
1678385100000|2023-03-09 18:05:00|131998.5|131798.5|132007|131807|132007|131807|131998.5|131798.5|29
1678385400000|2023-03-09 18:10:00|132007.5|131807.5|132024.5|131824.5|132026|131826|131996.5|131796.5|35
1678385700000|2023-03-09 18:15:00|132025|131825|132098|131898|132154|131954|131977|131824.5|54
1678386000000|2023-03-09 18:20:00|132098.5|131898.5|132077|131877|132099|131899|132057.5|131857.5|72
1678386300000|2023-03-09 18:25:00|132077.5|131877.5|132118.5|131918.5|132185|131985|132077.5|131877.5|104
1678386600000|2023-03-09 18:30:00|132119|131919|132186|131986|132191|131991|132117.5|131917.5|89
1678386900000|2023-03-09 18:35:00|132186.5|131986.5|132265.5|132065.5|132285.5|132085.5|132186|131986|149
1678387200000|2023-03-09 18:40:00|132258|132058|132121|131921|132269.5|132069.5|132115|131915|109
1678387500000|2023-03-09 18:45:00|132121.5|131921.5|132140|131940|132140.5|131940.5|132121.5|131921.5|105
1678387800000|2023-03-09 18:50:00|132139|131939|132145.5|131945.5|132145.5|131945.5|132130.5|131930.5|196
1678388100000|2023-03-09 18:55:00|132145|131945|132149|131949|132149.5|131949.5|132143.5|131943.5|13
1678388400000|2023-03-09 19:00:00|132148.5|131948.5|132131|131931|132155.5|131955.5|132110.5|131910.5|62
1678388700000|2023-03-09 19:05:00|132130.5|131930.5|132177|131977|132187.5|131987.5|132125|131925|62
1678389000000|2023-03-09 19:10:00|132175.5|131975.5|132191.5|131991.5|132218|132018|132175.5|131975.5|61
1678389300000|2023-03-09 19:15:00|132193|131993|132287|132087|132287|132102|132193|131993|39
1678389600000|2023-03-09 19:20:00|132287.5|132087.5|132256.5|132056.5|132302|132103.5|132203.5|132043|96
1678389900000|2023-03-09 19:25:00|132256|132056|132260|132060|132262|132062|132246.5|132046.5|46
1678390200000|2023-03-09 19:30:00|132286|132086|132332|132132|132335|132193.5|132279|132086|73
1678390500000|2023-03-09 19:35:00|132331.5|132131.5|132356|132156|132363|132163|132331.5|132131.5|22
1678390800000|2023-03-09 19:40:00|132343|132143|132317|132117|132343|132143|132316|132116|48
1678391100000|2023-03-09 19:45:00|132316.5|132116.5|132321|132121|132322|132122|132314.5|132114.5|42
1678391400000|2023-03-09 19:50:00|132320.5|132120.5|132320|132120|132321.5|132121.5|132318.5|132118.5|26
1678391700000|2023-03-09 19:55:00|132313.5|132113.5|132300.5|132100.5|132319.5|132119.5|132300|132100|46
1678392000000|2023-03-09 20:00:00|132301.5|132101.5|132302|132102|132302.5|132102.5|132300|132100|11
1678392300000|2023-03-09 20:05:00|132302.5|132102.5|132395|132195|132403|132203|132301.5|132101.5|27
1678392600000|2023-03-09 20:10:00|132395.5|132195.5|132440.5|132240.5|132441.5|132241.5|132340|132140|183
1678392900000|2023-03-09 20:15:00|132440|132240|132457|132257|132468.5|132268.5|132440|132240|72
1678393200000|2023-03-09 20:20:00|132469|132269|132627.5|132427.5|132627.5|132427.5|132469|132269|106
1678393500000|2023-03-09 20:25:00|132627|132427|132572|132372|132638.5|132438.5|132500|132300|102
1678393800000|2023-03-09 20:30:00|132571.5|132371.5|132461.5|132261.5|132577|132377|132461.5|132261.5|69
1678394100000|2023-03-09 20:35:00|132461|132261|132452.5|132252.5|132495|132295|132391.5|132191.5|79
1678394400000|2023-03-09 20:40:00|132452|132252|132454.5|132254.5|132454.5|132254.5|132452|132252|7
1678394700000|2023-03-09 20:45:00|132454|132254|132454|132254|132454|132254|132454|132254|1
1678395000000|2023-03-09 20:50:00|132453.5|132253.5|132452|132252|132453.5|132253.5|132452|132252|3
1678395300000|2023-03-09 20:55:00|132451.5|132251.5|132465.5|132265.5|132467|132267|132450|132250|13
1678406400000|2023-03-10 00:00:00|132468|132108|132265|132065|132550.5|132242|132249|131983|574
1678406700000|2023-03-10 00:05:00|132263.5|132063.5|131996|131796|132268|132068|131925.5|131776.5|499
1678407000000|2023-03-10 00:10:00|131993.5|131793.5|131938|131838|132079|131890|131927|131791|485
1678407300000|2023-03-10 00:15:00|131937.5|131837.5|131922.5|131822.5|131940|131840|131837.5|131737.5|549
1678407600000|2023-03-10 00:20:00|131918.5|131818.5|132115|132015|132176.5|132076.5|131917.5|131817.5|690
1678407900000|2023-03-10 00:25:00|132112|132012|132060|131960|132112|132012|132016|131916|496
1678408200000|2023-03-10 00:30:00|132059|131959|131987.5|131887.5|132077.5|131977.5|131942.5|131842.5|525
1678408500000|2023-03-10 00:35:00|131985.5|131885.5|132186|132086|132186|132086|131985.5|131885.5|581
1678408800000|2023-03-10 00:40:00|132188.5|132088.5|132145|132045|132217|132092|132111|131999|469
1678409100000|2023-03-10 00:45:00|132145.5|132045.5|132322.5|132222.5|132344|132244|132145.5|132045.5|541
1678409400000|2023-03-10 00:50:00|132331|132231|132352|132252|132379.5|132279.5|132311|132211|560
1678409700000|2023-03-10 00:55:00|132352.5|132252.5|132373|132273|132439|132339|132341.5|132241.5|579
1678410000000|2023-03-10 01:00:00|132380.5|132280.5|132573|132473|132588|132488|132380.5|132280.5|532
1678410300000|2023-03-10 01:05:00|132572.5|132472.5|132422.5|132322.5|132577|132477|132405.5|132305.5|531
1678410600000|2023-03-10 01:10:00|132424|132324|132489|132389|132538.5|132438.5|132420.5|132320.5|565
1678410900000|2023-03-10 01:15:00|132489.5|132389.5|132445|132345|132493|132393|132422.5|132322.5|297
1678411200000|2023-03-10 01:20:00|132445.5|132345.5|132340|132240|132453.5|132353.5|132340|132240|437
1678411500000|2023-03-10 01:25:00|132340.5|132240.5|132376|132276|132397.5|132297.5|132289|132189|553
1678411800000|2023-03-10 01:30:00|132378|132278|132300|132200|132431|132331|132297|132197|577
1678412100000|2023-03-10 01:35:00|132299.5|132199.5|132299.5|132199.5|132332|132232|132286.5|132186.5|450
1678412400000|2023-03-10 01:40:00|132300.5|132200.5|132361|132261|132421.5|132321.5|132296.5|132196.5|578
1678412700000|2023-03-10 01:45:00|132356|132256|132395.5|132295.5|132407|132307|132312|132212|515
1678413000000|2023-03-10 01:50:00|132395|132295|132372|132272|132400.5|132300.5|132346.5|132246.5|466
1678413300000|2023-03-10 01:55:00|132372.5|132272.5|132403.5|132303.5|132446.5|132346.5|132366|132266|498
1678413600000|2023-03-10 02:00:00|132408.5|132308.5|132391|132291|132436|132336|132382.5|132282.5|568
1678413900000|2023-03-10 02:05:00|132390.5|132290.5|132358|132258|132398.5|132298.5|132311|132211|529
1678414200000|2023-03-10 02:10:00|132358.5|132258.5|132337.5|132237.5|132388|132288|132336.5|132236.5|458
1678414500000|2023-03-10 02:15:00|132338|132238|132581|132481|132611|132511|132338|132238|609
1678414800000|2023-03-10 02:20:00|132580|132480|132545.5|132445.5|132589.5|132489.5|132511.5|132411.5|546
1678415100000|2023-03-10 02:25:00|132546|132446|132602.5|132502.5|132602.5|132502.5|132537|132437|454
1678415400000|2023-03-10 02:30:00|132611.5|132511.5|132762.5|132562.5|132769.5|132569.5|132564.5|132393.5|676
1678415700000|2023-03-10 02:35:00|132762|132562|132530.5|132330.5|132772.5|132632.5|132530.5|132330.5|696
1678416000000|2023-03-10 02:40:00|132529.5|132329.5|132617|132417|132617.5|132417.5|132500.5|132300.5|529
1678416300000|2023-03-10 02:45:00|132615|132415|132575|132375|132629|132429|132558.5|132358.5|484
1678416600000|2023-03-10 02:50:00|132574.5|132374.5|132620|132520|132644|132544|132558|132374.5|360
1678416900000|2023-03-10 02:55:00|132620.5|132520.5|132645.5|132545.5|132655|132555|132561|132461|433
1678417200000|2023-03-10 03:00:00|132646|132546|132649.5|132549.5|132681|132581|132587.5|132487.5|524
1678417500000|2023-03-10 03:05:00|132649|132549|132588|132488|132692.5|132592.5|132573.5|132473.5|414
1678417800000|2023-03-10 03:10:00|132587.5|132487.5|132618.5|132518.5|132634.5|132534.5|132578.5|132478.5|377
1678418100000|2023-03-10 03:15:00|132615.5|132515.5|132572.5|132472.5|132643|132543|132555.5|132455.5|301
1678418400000|2023-03-10 03:20:00|132571.5|132471.5|132619|132519|132635|132535|132564.5|132464.5|330
1678418700000|2023-03-10 03:25:00|132619.5|132519.5|132680|132580|132683.5|132583.5|132616|132516|304
1678419000000|2023-03-10 03:30:00|132683|132583|132652|132552|132712.5|132612.5|132605.5|132505.5|410
1678419300000|2023-03-10 03:35:00|132650.5|132550.5|132558.5|132458.5|132650.5|132550.5|132558|132458|405
1678419600000|2023-03-10 03:40:00|132558|132458|132655|132555|132655.5|132555.5|132558|132458|337
1678419900000|2023-03-10 03:45:00|132654|132554|132666|132566|132671.5|132571.5|132616.5|132516.5|240
1678420200000|2023-03-10 03:50:00|132666.5|132566.5|132697|132597|132762.5|132662.5|132650.5|132550.5|420
1678420500000|2023-03-10 03:55:00|132698.5|132598.5|132682.5|132582.5|132705.5|132605.5|132657.5|132557.5|345
1678420800000|2023-03-10 04:00:00|132683|132583|132692|132592|132718.5|132618.5|132669|132569|245
1678421100000|2023-03-10 04:05:00|132693|132593|132603.5|132503.5|132697|132597|132584|132484|390
1678421400000|2023-03-10 04:10:00|132604|132504|132669.5|132569.5|132680.5|132580.5|132604|132504|327
1678421700000|2023-03-10 04:15:00|132666.5|132566.5|132673|132573|132703|132603|132641.5|132541.5|285
1678422000000|2023-03-10 04:20:00|132673.5|132573.5|132630.5|132530.5|132673.5|132573.5|132630|132530|179
1678422300000|2023-03-10 04:25:00|132631|132531|132594|132494|132653.5|132553.5|132590.5|132490.5|312
1678422600000|2023-03-10 04:30:00|132593.5|132493.5|132583|132483|132593.5|132493.5|132547|132447|268
1678422900000|2023-03-10 04:35:00|132583.5|132483.5|132622.5|132522.5|132627|132527|132583.5|132483.5|217
1678423200000|2023-03-10 04:40:00|132622|132522|132592|132492|132622|132522|132582.5|132482.5|221
1678423500000|2023-03-10 04:45:00|132591.5|132491.5|132587.5|132487.5|132612.5|132512.5|132579|132479|163
1678423800000|2023-03-10 04:50:00|132588|132488|132605.5|132505.5|132617|132517|132578|132478|292
1678424100000|2023-03-10 04:55:00|132606|132506|132598|132498|132608|132508|132570.5|132470.5|303
1678424400000|2023-03-10 05:00:00|132601.5|132501.5|132586|132486|132608.5|132508.5|132555.5|132455.5|268
1678424700000|2023-03-10 05:05:00|132585|132485|132597.5|132497.5|132616|132516|132571|132471|184
1678425000000|2023-03-10 05:10:00|132597|132497|132613|132513|132621.5|132521.5|132587|132487|232
1678425300000|2023-03-10 05:15:00|132609|132509|132595.5|132495.5|132618|132518|132589|132489|286
1678425600000|2023-03-10 05:20:00|132593|132493|132634.5|132534.5|132641|132541|132581|132481|285
1678425900000|2023-03-10 05:25:00|132633.5|132533.5|132615.5|132515.5|132633.5|132533.5|132602|132502|283
1678426200000|2023-03-10 05:30:00|132615|132515|132658|132558|132670|132570|132615|132515|293
1678426500000|2023-03-10 05:35:00|132658.5|132558.5|132635.5|132535.5|132658.5|132558.5|132590.5|132490.5|282
1678426800000|2023-03-10 05:40:00|132635|132535|132653.5|132553.5|132664.5|132564.5|132618.5|132518.5|308
1678427100000|2023-03-10 05:45:00|132654|132554|132691.5|132591.5|132704|132604|132640|132540|239
1678427400000|2023-03-10 05:50:00|132692.5|132592.5|132643.5|132543.5|132692.5|132592.5|132638|132538|454
1678427700000|2023-03-10 05:55:00|132643|132543|132670|132570|132688.5|132588.5|132642.5|132542.5|443
1678428000000|2023-03-10 06:00:00|132668.5|132568.5|132573|132473|132676.5|132576.5|132548.5|132448.5|388
1678428300000|2023-03-10 06:05:00|132573.5|132473.5|132288|132188|132573.5|132473.5|132232.5|132132.5|617
1678428600000|2023-03-10 06:10:00|132291.5|132191.5|132334.5|132234.5|132356|132256|132231.5|132131.5|448
1678428900000|2023-03-10 06:15:00|132336|132236|132159|132059|132336|132236|132133|132033|525
1678429200000|2023-03-10 06:20:00|132160.5|132060.5|132170.5|132070.5|132186|132086|132064.5|131964.5|504
1678429500000|2023-03-10 06:25:00|132171|132071|132312.5|132212.5|132337.5|132237.5|132151|132051|590
1678429800000|2023-03-10 06:30:00|132316.5|132216.5|132390|132290|132464.5|132315.5|132275.5|132175.5|574
1678430100000|2023-03-10 06:35:00|132388.5|132288.5|132416|132216|132454|132308.5|132382|132215|107
1678430400000|2023-03-10 06:40:00|132415.5|132215.5|132431.5|132231.5|132443.5|132243.5|132415.5|132215.5|64
1678430700000|2023-03-10 06:45:00|132432|132232|132375|132175|132435|132235|132372.5|132172.5|83
1678431000000|2023-03-10 06:50:00|132374.5|132174.5|132400|132200|132426.5|132226.5|132367|132167|131
1678431300000|2023-03-10 06:55:00|132399.5|132199.5|132364|132164|132414|132214|132358|132158|138
1678431600000|2023-03-10 07:00:00|132363|132163|132306.5|132106.5|132363|132163|132272|132072|204
1678431900000|2023-03-10 07:05:00|132306|132106|132318.5|132118.5|132338.5|132138.5|132300|132100|309
1678432200000|2023-03-10 07:10:00|132319|132119|132344.5|132144.5|132372|132172|132318|132118|174
1678432500000|2023-03-10 07:15:00|132345.5|132145.5|132355|132155|132369.5|132169.5|132340|132140|173
1678432800000|2023-03-10 07:20:00|132355.5|132155.5|132332|132132|132361|132161|132305.5|132105.5|124
1678433100000|2023-03-10 07:25:00|132331.5|132131.5|132331|132131|132336.5|132136.5|132329.5|132129.5|83
1678433400000|2023-03-10 07:30:00|132331.5|132131.5|132140|131940|132339.5|132139.5|132140|131940|205
1678433700000|2023-03-10 07:35:00|132137|131937|132037.5|131837.5|132226|132026|132009.5|131809.5|209
1678434000000|2023-03-10 07:40:00|132032.5|131832.5|132071.5|131871.5|132120|131920|131985.5|131785.5|243
1678434300000|2023-03-10 07:45:00|132071|131871|131990|131790|132071|131877|131923|131762|224
1678434600000|2023-03-10 07:50:00|131989.5|131789.5|132035.5|131835.5|132038|131847.5|131939.5|131772|116
1678434900000|2023-03-10 07:55:00|132037.5|131837.5|132043.5|131843.5|132128.5|131928.5|132037.5|131837.5|235
1678435200000|2023-03-10 08:00:00|132042.5|131842.5|132002.5|131802.5|132042.5|131842.5|131950.5|131750.5|175
1678435500000|2023-03-10 08:05:00|132003.5|131803.5|132078.5|131878.5|132087.5|131918|131984.5|131784.5|213
1678435800000|2023-03-10 08:10:00|132078|131878|132064|131864|132133|131933|132007.5|131828|298
1678436100000|2023-03-10 08:15:00|132081|131881|132220.5|132020.5|132294|132094|132037|131881|251
1678436400000|2023-03-10 08:20:00|132221|132021|132275.5|132075.5|132315.5|132115.5|132194.5|131994.5|413
1678436700000|2023-03-10 08:25:00|132275|132075|132223|132123|132339|132139|132221|132073|124
1678437000000|2023-03-10 08:30:00|132224|132124|132157.5|131957.5|132230.5|132130.5|132101|131901|227
1678437300000|2023-03-10 08:35:00|132158|131958|132152|131952|132204|132004|132107|131907|248
1678437600000|2023-03-10 08:40:00|132151|131951|132099|131899|132151|131951|132080|131880|140
1678437900000|2023-03-10 08:45:00|132099.5|131899.5|132086|131886|132117|131917|132054|131854|139
1678438200000|2023-03-10 08:50:00|132085.5|131885.5|132086|131886|132119|131919|132046.5|131846.5|111
1678438500000|2023-03-10 08:55:00|132086.5|131886.5|132082.5|131882.5|132093|131893|132054.5|131854.5|171
1678438800000|2023-03-10 09:00:00|132083.5|131883.5|132065.5|131865.5|132114.5|131914.5|132065.5|131865.5|359
1678439100000|2023-03-10 09:05:00|132066|131866|131934.5|131734.5|132066.5|131866.5|131931.5|131731.5|87
1678439400000|2023-03-10 09:10:00|131935|131735|131884.5|131684.5|131973|131773|131874|131674|163
1678439700000|2023-03-10 09:15:00|131884|131684|131863|131663|131887.5|131687.5|131860|131660|147
1678440000000|2023-03-10 09:20:00|131862.5|131662.5|131877|131677|131877.5|131677.5|131855|131655|66
1678440300000|2023-03-10 09:25:00|131878|131678|131889.5|131689.5|131938|131738|131878|131678|75
1678440600000|2023-03-10 09:30:00|131889|131689|131808.5|131608.5|131889|131689|131808.5|131608.5|54
1678440900000|2023-03-10 09:35:00|131799|131599|131778|131678|131799|131678|131735.5|131587|86
1678441200000|2023-03-10 09:40:00|131777.5|131677.5|131872.5|131672.5|131949|131749|131777|131623.5|169
1678441500000|2023-03-10 09:45:00|131872|131672|131775.5|131575.5|131872|131672|131739.5|131539.5|384
1678441800000|2023-03-10 09:50:00|131774.5|131574.5|131767.5|131567.5|131775|131575|131692|131492|463
1678442100000|2023-03-10 09:55:00|131766.5|131566.5|131872.5|131672.5|131873|131673|131764.5|131564.5|167
1678442400000|2023-03-10 10:00:00|131872|131672|131854|131654|131880|131680|131854|131654|51
1678442700000|2023-03-10 10:05:00|131855.5|131655.5|131887.5|131687.5|131893|131693|131855.5|131655.5|63
1678443000000|2023-03-10 10:10:00|131888|131688|131877|131677|131888.5|131688.5|131869.5|131669.5|44
1678443300000|2023-03-10 10:15:00|131877.5|131677.5|131879|131679|131898.5|131698.5|131873.5|131673.5|139
1678443600000|2023-03-10 10:20:00|131878.5|131678.5|131743|131543|131878.5|131678.5|131727.5|131527.5|194
1678443900000|2023-03-10 10:25:00|131743.5|131543.5|131702|131502|131750.5|131550.5|131691.5|131491.5|58
1678444200000|2023-03-10 10:30:00|131702.5|131502.5|131696|131496|131702.5|131502.5|131689.5|131489.5|47
1678444500000|2023-03-10 10:35:00|131690.5|131490.5|131750.5|131550.5|131820.5|131620.5|131673|131473|202
1678444800000|2023-03-10 10:40:00|131751|131551|131735.5|131535.5|131751|131551|131730|131530|77
1678445100000|2023-03-10 10:45:00|131736|131536|131738.5|131538.5|131739|131539|131736|131536|13
1678445400000|2023-03-10 10:50:00|131739|131539|131768.5|131568.5|131768.5|131619|131715|131539|24
1678445700000|2023-03-10 10:55:00|131769|131569|131844|131644|131850.5|131650.5|131768.5|131568.5|46
1678446000000|2023-03-10 11:00:00|131844.5|131644.5|131875|131675|131875|131675|131844.5|131644.5|26
1678446300000|2023-03-10 11:05:00|131870|131670|131861.5|131661.5|131875.5|131675.5|131851.5|131651.5|507
1678446600000|2023-03-10 11:10:00|131862.5|131662.5|131874|131674|131880.5|131680.5|131862|131662|316
1678446900000|2023-03-10 11:15:00|131876|131676|131880.5|131680.5|131884.5|131684.5|131874.5|131674.5|560
1678447200000|2023-03-10 11:20:00|131881.5|131681.5|131914|131714|131963|131763|131840.5|131673|867
1678447500000|2023-03-10 11:25:00|131915.5|131715.5|131897|131697|131941|131741|131889|131689|115
1678447800000|2023-03-10 11:30:00|131898|131698|131899.5|131699.5|131924|131724|131895.5|131695.5|20
1678448100000|2023-03-10 11:35:00|131899|131699|131898.5|131698.5|131899.5|131699.5|131898|131698|11
1678448400000|2023-03-10 11:40:00|131899|131699|131790.5|131590.5|131899.5|131699.5|131787.5|131587.5|61
1678448700000|2023-03-10 11:45:00|131791|131591|131810|131610|131811.5|131611.5|131788.5|131588.5|51
1678449000000|2023-03-10 11:50:00|131810.5|131610.5|131855.5|131655.5|131855.5|131655.5|131809.5|131609.5|21
1678449300000|2023-03-10 11:55:00|131856|131656|131906.5|131706.5|131907.5|131740.5|131836|131655|223
1678449600000|2023-03-10 12:00:00|131907|131707|131918|131718|131946|131746|131894.5|131694.5|78
1678449900000|2023-03-10 12:05:00|131918.5|131718.5|131921|131721|131921|131721|131916.5|131716.5|36
1678450200000|2023-03-10 12:10:00|131921.5|131721.5|131922.5|131722.5|131934.5|131734.5|131880|131680|38
1678450500000|2023-03-10 12:15:00|131923|131723|131917.5|131717.5|131923|131723|131917.5|131717.5|15
1678451100000|2023-03-10 12:25:00|131918|131718|131918.5|131718.5|131918.5|131718.5|131918|131718|2
1678451400000|2023-03-10 12:30:00|131918|131718|131919|131719|131931.5|131731.5|131917.5|131717.5|20
1678451700000|2023-03-10 12:35:00|131922|131722|131911|131711|131934.5|131734.5|131907|131707|36
1678452000000|2023-03-10 12:40:00|131912|131712|131963.5|131763.5|131963.5|131763.5|131912|131712|24
1678452300000|2023-03-10 12:45:00|131964|131764|132045.5|131845.5|132047|131847|131963.5|131763.5|93
1678452600000|2023-03-10 12:50:00|132044|131844|132048|131948|132071.5|131953.5|132024|131832.5|81
1678452900000|2023-03-10 12:55:00|132046|131946|131972|131872|132046|131946|131972|131783.5|109
1678453200000|2023-03-10 13:00:00|131972.5|131872.5|132034|131834|132038.5|131881|131939.5|131770.5|100
1678453500000|2023-03-10 13:05:00|132034.5|131834.5|131975|131775|132035.5|131835.5|131971|131771|67
1678453800000|2023-03-10 13:10:00|131974.5|131774.5|131932.5|131732.5|131974.5|131774.5|131931|131731|67
1678454100000|2023-03-10 13:15:00|131929.5|131729.5|131780|131580|131932.5|131732.5|131756.5|131556.5|143
1678454400000|2023-03-10 13:20:00|131779.5|131579.5|131846.5|131646.5|131870|131670|131760|131560|140
1678454700000|2023-03-10 13:25:00|131846|131646|131760|131400|131917.5|131646|131722.5|131362.5|235
1678455000000|2023-03-10 13:30:00|131757|131397|131348.5|130988.5|132027|131667|131348.5|130988.5|314
1678455300000|2023-03-10 13:35:00|131349|130989|131328.5|130968.5|131548|131188|131239|130879|323
1678455600000|2023-03-10 13:40:00|131329|130969|131274|131084|131477.5|131140|131219|130968.5|201
1678455900000|2023-03-10 13:45:00|131273|131105|131259|131059|131330|131130|131246|131046|160
1678456200000|2023-03-10 13:50:00|131276.5|131076.5|131265.5|131065.5|131353.5|131169|131246|131050|226
1678456500000|2023-03-10 13:55:00|131265|131065|131480|131280|131480|131296|131230|131030|230
1678456800000|2023-03-10 14:00:00|131476.5|131276.5|131326|131126|131524|131324|131310|131122.5|437
1678457100000|2023-03-10 14:05:00|131324.5|131124.5|131351|131056|131356|131126.5|131260|131052|199
1678457400000|2023-03-10 14:10:00|131350|131057|131352|131055|131353|131061|131340|131047|102
1678457700000|2023-03-10 14:15:00|131353|131057|131462.5|131262.5|131474|131291|131342|131054|209
1678458000000|2023-03-10 14:20:00|131462|131262|131378|131178|131467.5|131267.5|131358|131178|197
1678458300000|2023-03-10 14:25:00|131376.5|131176.5|131324|131169|131408|131208|131310|131147.5|123
1678458600000|2023-03-10 14:30:00|131326|131168|131296|131096|131373.5|131182|131274.5|131074.5|201
1678458900000|2023-03-10 14:35:00|131290|131090|131369|131169|131377|131197|131290|131090|156
1678459200000|2023-03-10 14:40:00|131368.5|131168.5|131238|131038|131370.5|131170.5|131223|131023|116
1678459500000|2023-03-10 14:45:00|131238.5|131038.5|131426.5|131226.5|131427|131227|131222|131022|151
1678459800000|2023-03-10 14:50:00|131416.5|131216.5|131413|131246|131542|131342|131376|131206.5|184
1678460100000|2023-03-10 14:55:00|131412|131247|131388|131234|131413|131248|131361|131198|134
1678460400000|2023-03-10 15:00:00|131381|131233|131330.5|131130.5|131405|131234|131330.5|131130.5|158
1678460700000|2023-03-10 15:05:00|131328|131128|131199.5|130999.5|131328|131128|131013.5|130653.5|183
1678461000000|2023-03-10 15:10:00|131208|131008|131239|131039|131251|131051|131178.5|130978.5|109
1678461300000|2023-03-10 15:15:00|131245.5|131045.5|131283|131083|131331.5|131131.5|131240|131040|112
1678461600000|2023-03-10 15:20:00|131283.5|131083.5|131206|131006|131284|131084|131142|130953|99
1678461900000|2023-03-10 15:25:00|131192|130992|131083|130869|131192|130992|131082|130866|78
1678462200000|2023-03-10 15:30:00|131082|130870|130973|130773|131097|130911|130972.5|130772.5|180
1678462500000|2023-03-10 15:35:00|130973.5|130773.5|130964|130764|131043|130843|130951|130751|120
1678462800000|2023-03-10 15:40:00|130963.5|130763.5|130878|130678|130963.5|130763.5|130842.5|130642.5|153
1678463100000|2023-03-10 15:45:00|130878.5|130678.5|130915.5|130715.5|130922.5|130722.5|130832.5|130632.5|147
1678463400000|2023-03-10 15:50:00|130916|130716|131062|130862|131081.5|130881.5|130897.5|130697.5|112
1678463700000|2023-03-10 15:55:00|131061.5|130861.5|130968|130768|131062.5|130862.5|130967.5|130767.5|80
1678464000000|2023-03-10 16:00:00|130967.5|130767.5|131032.5|130832.5|131049.5|130849.5|130962|130762|118
1678464300000|2023-03-10 16:05:00|131040|130840|131113.5|130913.5|131144|130944|131040|130840|125
1678464600000|2023-03-10 16:10:00|131112.5|130912.5|131230.5|131030.5|131270.5|131070.5|131062.5|130862.5|137
1678464900000|2023-03-10 16:15:00|131231|131031|131323.5|131123.5|131358|131158|131231|131031|266
1678465200000|2023-03-10 16:20:00|131324|131124|131324.5|131124.5|131330|131130|131234.5|131034.5|141
1678465500000|2023-03-10 16:25:00|131325|131125|131356.5|131156.5|131356.5|131156.5|131270.5|131070.5|99
1678465800000|2023-03-10 16:30:00|131358.5|131158.5|131359.5|131159.5|131369.5|131169.5|131340|131140|62
1678466100000|2023-03-10 16:35:00|131359|131159|131342|131142|131426|131226|131334|131134|94
1678466400000|2023-03-10 16:40:00|131341.5|131141.5|131358.5|131158.5|131359|131159|131229|131063.5|284
1678466700000|2023-03-10 16:45:00|131359.5|131159.5|131375|131175|131404|131204|131349|131149|83
1678467000000|2023-03-10 16:50:00|131372|131172|131489.5|131289.5|131489.5|131289.5|131358|131158|93
1678467300000|2023-03-10 16:55:00|131489|131289|131556.5|131356.5|131557.5|131357.5|131487.5|131287.5|111
1678467600000|2023-03-10 17:00:00|131557|131357|131507.5|131307.5|131559|131359|131484|131284|78
1678467900000|2023-03-10 17:05:00|131523.5|131323.5|131582|131382|131598.5|131398.5|131522|131322|71
1678468200000|2023-03-10 17:10:00|131578|131378|131577|131377|131650|131450|131569.5|131369.5|87
1678468500000|2023-03-10 17:15:00|131576.5|131376.5|131490|131290|131577.5|131377.5|131485|131285|67
1678468800000|2023-03-10 17:20:00|131489.5|131289.5|131489|131289|131490|131290|131488.5|131288.5|18
1678469100000|2023-03-10 17:25:00|131491.5|131291.5|131524|131324|131534|131334|131491.5|131291.5|18
1678469400000|2023-03-10 17:30:00|131496|131296|131476|131276|131509|131309|131456.5|131256.5|60
1678469700000|2023-03-10 17:35:00|131475.5|131275.5|131428.5|131228.5|131475.5|131275.5|131428.5|131228.5|34
1678470000000|2023-03-10 17:40:00|131428|131228|131385.5|131185.5|131428.5|131228.5|131371|131171|101
1678470300000|2023-03-10 17:45:00|131382|131182|131294.5|131094.5|131389.5|131189.5|131273|131073|102
1678470600000|2023-03-10 17:50:00|131295|131095|131274|131074|131347|131139|131217|130916|184
1678470900000|2023-03-10 17:55:00|131273.5|131073.5|131252.5|131052.5|131280|131080|131198|131005|104
1678471200000|2023-03-10 18:00:00|131253|131053|131290|131090|131298.5|131098.5|131252.5|131052.5|57
1678471500000|2023-03-10 18:05:00|131288.5|131088.5|131423.5|131223.5|131487.5|131287.5|131288.5|131088.5|120
1678471800000|2023-03-10 18:10:00|131423|131223|131433|131233|131436|131236|131422.5|131222.5|68
1678472100000|2023-03-10 18:15:00|131432.5|131232.5|131615|131415|131675|131503|131432.5|131232.5|150
1678472400000|2023-03-10 18:20:00|131614.5|131414.5|131732|131514|131741|131563|131607.5|131407.5|173
1678472700000|2023-03-10 18:25:00|131733|131513|131641|131484|131811|131651|131632|131442|157
1678473000000|2023-03-10 18:30:00|131640|131485|131674|131474|131736.5|131542|131638|131463|148
1678473300000|2023-03-10 18:35:00|131674.5|131474.5|131777|131577|131788.5|131588.5|131674|131474|80
1678473600000|2023-03-10 18:40:00|131771.5|131571.5|131869|131669|131896|131696|131761.5|131561.5|53
1678473900000|2023-03-10 18:45:00|131875|131675|131955|131755|131975.5|131785|131843|131672.5|235
1678474200000|2023-03-10 18:50:00|131953.5|131753.5|131904.5|131704.5|131988.5|131788.5|131902.5|131702.5|76
1678474500000|2023-03-10 18:55:00|131905|131705|131905|131705|131936.5|131736.5|131848|131671|59
1678474800000|2023-03-10 19:00:00|131905.5|131705.5|131799|131599|131906.5|131706.5|131741|131381|170
1678475100000|2023-03-10 19:05:00|131799.5|131599.5|131806.5|131606.5|131811.5|131611.5|131768.5|131568.5|76
1678475400000|2023-03-10 19:10:00|131801|131601|131756|131605|131803|131605|131711|131511|148
1678475700000|2023-03-10 19:15:00|131786|131586|131852|131652|131852.5|131683|131779|131586|88
1678476000000|2023-03-10 19:20:00|131852.5|131652.5|131876.5|131676.5|131877|131677|131849.5|131649.5|91
1678476300000|2023-03-10 19:25:00|131876|131676|131867.5|131667.5|131877.5|131677.5|131867.5|131667.5|24
1678476600000|2023-03-10 19:30:00|131868|131668|131855|131655|131868|131668|131814|131614|120
1678476900000|2023-03-10 19:35:00|131855.5|131655.5|131819.5|131619.5|131861|131661|131785|131585|65
1678477200000|2023-03-10 19:40:00|131820.5|131620.5|131841.5|131641.5|131842.5|131642.5|131820.5|131620.5|21
1678477500000|2023-03-10 19:45:00|131836.5|131636.5|131834.5|131634.5|131854.5|131654.5|131826.5|131626.5|56
1678477800000|2023-03-10 19:50:00|131835|131635|131838.5|131638.5|131858|131658|131821.5|131621.5|76
1678478100000|2023-03-10 19:55:00|131831.5|131631.5|131814.5|131614.5|131838|131638|131811|131611|90
1678478400000|2023-03-10 20:00:00|131815|131615|131813.5|131613.5|131815|131615|131812.5|131612.5|16
1678478700000|2023-03-10 20:05:00|131813|131613|131743|131543|131828|131628|131719|131519|54
1678479000000|2023-03-10 20:10:00|131743.5|131543.5|131693|131420|131744.5|131544.5|131599|131328|94
1678479300000|2023-03-10 20:15:00|131691|131419|131762|131562|131762|131562|131688|131419|170
1678479600000|2023-03-10 20:20:00|131736.5|131536.5|131806.5|131606.5|131826.5|131626.5|131724.5|131524.5|97
1678479900000|2023-03-10 20:25:00|131803|131603|131820.5|131620.5|131821|131621|131799|131599|33
1678480200000|2023-03-10 20:30:00|131821|131621|131781|131581|131821|131621|131780|131580|24
1678480500000|2023-03-10 20:35:00|131780.5|131580.5|131738|131538|131781|131581|131733|131533|83
1678480800000|2023-03-10 20:40:00|131737.5|131537.5|131874|131674|131874|131674|131737.5|131537.5|89
1678481100000|2023-03-10 20:45:00|131873.5|131673.5|131939.5|131739.5|131941.5|131741.5|131867.5|131667.5|74
1678481400000|2023-03-10 20:50:00|131940|131740|131917|131725|131982.5|131782.5|131871|131643|135
1678481700000|2023-03-10 20:55:00|131916|131726|131922|131722|131924.5|131749|131899|131720.5|60
1678665600000|2023-03-13 00:00:00|131843.5|131483.5|131237|131037|131843.5|131483.5|131225|130985.5|282
1678665900000|2023-03-13 00:05:00|131237.5|131037.5|130850|130750|131324.5|131153.5|130837.5|130717.5|577
1678666200000|2023-03-13 00:10:00|130861.5|130761.5|130894|130794|130965.5|130865.5|130787.5|130640.5|626
1678666500000|2023-03-13 00:15:00|130892|130792|131022|130922|131052.5|130952.5|130887|130787|601
1678666800000|2023-03-13 00:20:00|131019.5|130919.5|131004|130904|131035.5|130935.5|130947|130847|593
1678667100000|2023-03-13 00:25:00|131005|130905|130992.5|130892.5|131068.5|130968.5|130989.5|130889.5|651
1678667400000|2023-03-13 00:30:00|130984.5|130884.5|131003|130903|131024.5|130924.5|130898.5|130798.5|578
1678667700000|2023-03-13 00:35:00|131000|130900|130991|130891|131034.5|130934.5|130927.5|130827.5|535
1678668000000|2023-03-13 00:40:00|130990.5|130890.5|131044|130944|131122.5|131022.5|130984|130884|460
1678668300000|2023-03-13 00:45:00|131044.5|130944.5|131140|131040|131160|131060|131033.5|130933.5|497
1678668600000|2023-03-13 00:50:00|131134|131034|131250|131150|131265|131165|131134|131034|503
1678668900000|2023-03-13 00:55:00|131249.5|131149.5|131193|131093|131260.5|131160.5|131166|131066|586
1678669200000|2023-03-13 01:00:00|131185.5|131085.5|130940|130840|131283|131183|130922.5|130822.5|690
1678669500000|2023-03-13 01:05:00|130940.5|130840.5|131154|131054|131159.5|131059.5|130921|130821|582
1678669800000|2023-03-13 01:10:00|131154.5|131054.5|131138|131038|131182|131082|131113|131013|527
1678670100000|2023-03-13 01:15:00|131137.5|131037.5|131140|131040|131150|131050|131031.5|130931.5|520
1678670400000|2023-03-13 01:20:00|131139|131039|131324.5|131224.5|131380|131280|131126.5|131026.5|693
1678670700000|2023-03-13 01:25:00|131322.5|131222.5|131283|131183|131347.5|131247.5|131211|131111|697
1678671000000|2023-03-13 01:30:00|131283.5|131183.5|131604.5|131404.5|131678.5|131478.5|131277|131177|714
1678671300000|2023-03-13 01:35:00|131600.5|131400.5|131379.5|131279.5|131600.5|131456|131377.5|131277.5|607
1678671600000|2023-03-13 01:40:00|131379|131279|131211.5|131111.5|131379|131279|131136|131036|730
1678671900000|2023-03-13 01:45:00|131207.5|131107.5|131413|131213|131415.5|131253|131203.5|131103.5|688
1678672200000|2023-03-13 01:50:00|131415.5|131215.5|131523.5|131323.5|131544.5|131422.5|131384|131200|665
1678672500000|2023-03-13 01:55:00|131524.5|131324.5|131476.5|131376.5|131560|131460|131431.5|131322|651
1678672800000|2023-03-13 02:00:00|131477|131377|131409|131309|131504.5|131404.5|131392|131292|572
1678673100000|2023-03-13 02:05:00|131407|131307|131376|131276|131424|131324|131329|131229|649
1678673400000|2023-03-13 02:10:00|131371.5|131271.5|131242.5|131142.5|131401|131301|131219|131119|458
1678673700000|2023-03-13 02:15:00|131240.5|131140.5|130985.5|130885.5|131289|131189|130980.5|130880.5|656
1678674000000|2023-03-13 02:20:00|130986|130886|130882.5|130782.5|131061|130961|130851.5|130751.5|679
1678674300000|2023-03-13 02:25:00|130885|130785|130723|130623|130885|130785|130479|130340|780
1678674600000|2023-03-13 02:30:00|130716|130616|130611|130511|130729.5|130629.5|130514.5|130414.5|832
1678674900000|2023-03-13 02:35:00|130610.5|130510.5|130673.5|130573.5|130716|130616|130572|130472|753
1678675200000|2023-03-13 02:40:00|130674|130574|130620.5|130520.5|130706.5|130606.5|130544|130444|719
1678675500000|2023-03-13 02:45:00|130621|130521|130631.5|130531.5|130682|130582|130599|130499|593
1678675800000|2023-03-13 02:50:00|130632.5|130532.5|130391.5|130291.5|130636|130536|130391.5|130267|524
1678676100000|2023-03-13 02:55:00|130392.5|130292.5|130292.5|130192.5|130399.5|130299.5|130140.5|130040.5|807
1678676400000|2023-03-13 03:00:00|130304.5|130204.5|130348|130248|130496.5|130396.5|130239|130139|663
1678676700000|2023-03-13 03:05:00|130347|130247|130312|130212|130434.5|130334.5|130303.5|130203.5|528
1678677000000|2023-03-13 03:10:00|130310|130210|130347|130247|130350.5|130250.5|130272.5|130172.5|615
1678677300000|2023-03-13 03:15:00|130347.5|130247.5|130333|130233|130378|130278|130320.5|130220.5|396
1678677600000|2023-03-13 03:20:00|130334|130234|130354|130254|130404|130304|130312.5|130212.5|541
1678677900000|2023-03-13 03:25:00|130354.5|130254.5|130269.5|130169.5|130404.5|130304.5|130219|130119|516
1678678200000|2023-03-13 03:30:00|130268.5|130168.5|130143|130043|130315|130215|130116.5|130016.5|517
1678678500000|2023-03-13 03:35:00|130139.5|130039.5|130012.5|129912.5|130170.5|130070.5|129919.5|129795|633
1678678800000|2023-03-13 03:40:00|130018.5|129918.5|129921.5|129821.5|130081.5|129981.5|129895.5|129795.5|521
1678679100000|2023-03-13 03:45:00|129921|129821|129854.5|129754.5|129921|129821|129729.5|129629.5|644
1678679400000|2023-03-13 03:50:00|129855|129755|130001.5|129901.5|130050.5|129950.5|129839.5|129739.5|544
1678679700000|2023-03-13 03:55:00|129997.5|129897.5|130034.5|129934.5|130058.5|129958.5|129956|129856|518
1678680000000|2023-03-13 04:00:00|130033.5|129933.5|130108|130008|130117|130017|129995|129895|499
1678680300000|2023-03-13 04:05:00|130108.5|130008.5|130066.5|129966.5|130180.5|130080.5|130065|129965|500
1678680600000|2023-03-13 04:10:00|130068|129968|130033.5|129933.5|130103|130003|130005|129905|494
1678680900000|2023-03-13 04:15:00|130032.5|129932.5|130034|129934|130035|129935|129991|129891|423
1678681200000|2023-03-13 04:20:00|130028|129928|129868.5|129768.5|130044|129944|129855|129755|431
1678681500000|2023-03-13 04:25:00|129869|129769|129872.5|129772.5|129882.5|129782.5|129814|129714|504
1678681800000|2023-03-13 04:30:00|129873|129773|129917|129817|129952.5|129852.5|129860.5|129760.5|461
1678682100000|2023-03-13 04:35:00|129916.5|129816.5|129830.5|129730.5|129921|129821|129746|129646|427
1678682400000|2023-03-13 04:40:00|129831.5|129731.5|129910.5|129810.5|129912.5|129812.5|129821|129721|403
1678682700000|2023-03-13 04:45:00|129911.5|129811.5|129956|129856|129984|129884|129868|129768|352
1678683000000|2023-03-13 04:50:00|129955|129855|129960|129860|129992|129892|129890.5|129790.5|501
1678683300000|2023-03-13 04:55:00|129959.5|129859.5|129921.5|129821.5|130006|129906|129904|129804|489
1678683600000|2023-03-13 05:00:00|129920.5|129820.5|129935|129835|129987.5|129887.5|129915|129815|538
1678683900000|2023-03-13 05:05:00|129938|129838|129973|129873|129985|129885|129882.5|129782.5|386
1678684200000|2023-03-13 05:10:00|129972.5|129872.5|129947|129847|130008.5|129908.5|129912|129812|348
1678684500000|2023-03-13 05:15:00|129952|129852|129923.5|129823.5|129954|129854|129896.5|129796.5|402
1678684800000|2023-03-13 05:20:00|129927|129827|130019|129919|130040.5|129940.5|129921.5|129821.5|341
1678685100000|2023-03-13 05:25:00|130018.5|129918.5|130010.5|129910.5|130094|129994|130005|129905|385
1678685400000|2023-03-13 05:30:00|130007.5|129907.5|130041|129941|130041|129941|129992|129892|384
1678685700000|2023-03-13 05:35:00|130045|129945|130159.5|130059.5|130159.5|130059.5|130041.5|129941.5|398
1678686000000|2023-03-13 05:40:00|130157.5|130057.5|130053.5|129953.5|130157.5|130057.5|130052|129952|436
1678686300000|2023-03-13 05:45:00|130050.5|129950.5|129838.5|129738.5|130051|129951|129763.5|129663.5|614
1678686600000|2023-03-13 05:50:00|129839.5|129739.5|129911.5|129811.5|129947.5|129847.5|129822.5|129722.5|599
1678686900000|2023-03-13 05:55:00|129910.5|129810.5|129959|129859|129959|129859|129898.5|129798.5|419
1678687200000|2023-03-13 06:00:00|129955|129855|129822|129722|129999|129899|129809.5|129709.5|632
1678687500000|2023-03-13 06:05:00|129821|129721|129775|129675|129867.5|129767.5|129739.5|129639.5|659
1678687800000|2023-03-13 06:10:00|129775.5|129675.5|129625|129525|129789.5|129689.5|129579|129479|567
1678688100000|2023-03-13 06:15:00|129623|129523|129795|129695|129797.5|129697.5|129595.5|129495.5|589
1678688400000|2023-03-13 06:20:00|129797|129697|129716|129616|129806.5|129706.5|129687|129587|469
1678688700000|2023-03-13 06:25:00|129717.5|129617.5|129959.5|129759.5|129959.5|129810|129717.5|129617.5|555
1678689000000|2023-03-13 06:30:00|129959|129759|129947|129847|130036|129926|129895|129759|451
1678689300000|2023-03-13 06:35:00|129947.5|129847.5|130120.5|129920.5|130161|129967|129947.5|129847.5|134
1678689600000|2023-03-13 06:40:00|130121|129921|130098.5|129898.5|130133.5|129970.5|130051.5|129894|103
1678689900000|2023-03-13 06:45:00|130099.5|129899.5|130023|129823|130102.5|129902.5|129984|129784|146
1678690200000|2023-03-13 06:50:00|130023.5|129823.5|130039.5|129839.5|130073|129873|129987|129787|120
1678690500000|2023-03-13 06:55:00|130038.5|129838.5|130178.5|129978.5|130196.5|129996.5|130037.5|129837.5|225
1678690800000|2023-03-13 07:00:00|130175.5|129975.5|130301|130101|130307.5|130107.5|130175.5|129975.5|227
1678691100000|2023-03-13 07:05:00|130300|130100|130275|130075|130375|130175|130269.5|130069.5|178
1678691400000|2023-03-13 07:10:00|130242|130042|130306|130106|130306|130138.5|130206.5|130027|175
1678691700000|2023-03-13 07:15:00|130304|130104|130184|130084|130305.5|130137.5|130184|130049|136
1678692000000|2023-03-13 07:20:00|130184.5|130084.5|130211.5|130011.5|130225.5|130091|130131.5|129974|218
1678692300000|2023-03-13 07:25:00|130212|130012|130200|130100|130289.5|130117|130198.5|130011.5|204
1678692600000|2023-03-13 07:30:00|130198.5|130098.5|130093.5|129893.5|130217.5|130117.5|130068|129868|220
1678692900000|2023-03-13 07:35:00|130093|129893|130219.5|130019.5|130227.5|130027.5|130044|129844|119
1678693200000|2023-03-13 07:40:00|130219|130019|130118|129918|130219.5|130019.5|130071|129871|153
1678693500000|2023-03-13 07:45:00|130116|129916|130264|130064|130269.5|130069.5|129916|129716|200
1678693800000|2023-03-13 07:50:00|130265|130065|130138|129938|130326.5|130126.5|130116|129916|171
1678694100000|2023-03-13 07:55:00|130137.5|129937.5|130135.5|129935.5|130139|129939|130096.5|129896.5|118
1678694400000|2023-03-13 08:00:00|130136|129936|130223|130023|130280|130080|130136|129936|137
1678694700000|2023-03-13 08:05:00|130222.5|130022.5|130168|130068|130244.5|130092.5|130167.5|130021.5|96
1678695000000|2023-03-13 08:10:00|130168.5|130068.5|129993.5|129893.5|130186.5|130086.5|129978.5|129878.5|65
1678695300000|2023-03-13 08:15:00|130040.5|129840.5|130116|129916|130137|129937|130004.5|129825.5|203
1678695600000|2023-03-13 08:20:00|130116.5|129916.5|129920.5|129720.5|130117|129957.5|129920.5|129720.5|184
1678695900000|2023-03-13 08:25:00|129921.5|129721.5|129896.5|129796.5|129953.5|129853.5|129802.5|129652|235
1678696200000|2023-03-13 08:30:00|129897.5|129797.5|129992|129792|130125.5|129925.5|129818|129718|220
1678696500000|2023-03-13 08:35:00|129991.5|129791.5|129735.5|129635.5|130010.5|129822.5|129735.5|129565|228
1678696800000|2023-03-13 08:40:00|129736|129636|129744.5|129644.5|129852|129684.5|129699.5|129590|142
1678697100000|2023-03-13 08:45:00|129746|129646|129789|129689|129880.5|129715.5|129719.5|129604.5|213
1678697400000|2023-03-13 08:50:00|129788.5|129688.5|129843|129743|129915|129774.5|129788.5|129630|120
1678697700000|2023-03-13 08:55:00|129844.5|129744.5|129999|129799|130017|129847.5|129844.5|129744.5|117
1678698000000|2023-03-13 09:00:00|129998.5|129798.5|130193|129993|130193|130048.5|129992.5|129792.5|171
1678698300000|2023-03-13 09:05:00|130190|129990|130242|130042|130242|130099.5|130129.5|129929.5|211
1678698600000|2023-03-13 09:10:00|130241.5|130041.5|130231|130031|130255|130119|130142|129942|115
1678698900000|2023-03-13 09:15:00|130231.5|130031.5|130273.5|130073.5|130332|130132|130218|130031.5|133
1678699200000|2023-03-13 09:20:00|130274.5|130074.5|130410.5|130210.5|130417|130217|130273.5|130073.5|128
1678699500000|2023-03-13 09:25:00|130411|130211|130439|130239|130498.5|130326.5|130395.5|130208.5|172
1678699800000|2023-03-13 09:30:00|130438.5|130238.5|130680.5|130480.5|130685|130485|130433.5|130233.5|248
1678700100000|2023-03-13 09:35:00|130680|130480|130460|130258|130684|130484|130352|130134|218
1678700400000|2023-03-13 09:40:00|130459|130259|130380|130180|130470|130270|130348.5|130148.5|153
1678700700000|2023-03-13 09:45:00|130379|130179|130278|130078|130379|130179|130225.5|130025.5|155
1678701000000|2023-03-13 09:50:00|130277.5|130077.5|130285|130085|130285|130099.5|130199.5|130027|95
1678701300000|2023-03-13 09:55:00|130285.5|130085.5|130546.5|130346.5|130546.5|130346.5|130245|130085.5|121
1678701600000|2023-03-13 10:00:00|130551|130351|130513|130313|130593.5|130393.5|130494|130294|154
1678701900000|2023-03-13 10:05:00|130511|130311|130536|130336|130543.5|130406.5|130461|130311|72
1678702200000|2023-03-13 10:10:00|130532|130332|130583.5|130383.5|130594|130410|130501|130325.5|80
1678702500000|2023-03-13 10:15:00|130583|130383|130635|130435|130670|130470|130537.5|130375|75
1678702800000|2023-03-13 10:20:00|130632.5|130432.5|130628|130428|130634.5|130434.5|130488|130288|227
1678703100000|2023-03-13 10:25:00|130628.5|130428.5|130684.5|130484.5|130699.5|130540|130611.5|130428.5|88
1678703400000|2023-03-13 10:30:00|130684|130484|130633|130433|130705.5|130505.5|130632.5|130432.5|179
1678703700000|2023-03-13 10:35:00|130633.5|130433.5|130548.5|130348.5|130656|130456|130529.5|130329.5|171
1678704000000|2023-03-13 10:40:00|130549|130349|130471.5|130271.5|130551|130351|130435|130235|113
1678704300000|2023-03-13 10:45:00|130472|130272|130440|130240|130513|130313|130440|130240|137
1678704600000|2023-03-13 10:50:00|130438|130238|130466.5|130266.5|130469.5|130269.5|130437.5|130237.5|83
1678704900000|2023-03-13 10:55:00|130465.5|130265.5|130458|130258|130466|130266|130417|130217|88
1678705200000|2023-03-13 11:00:00|130457.5|130257.5|130467|130267|130504.5|130304.5|130424.5|130224.5|168
1678705500000|2023-03-13 11:05:00|130466.5|130266.5|130380.5|130180.5|130467.5|130267.5|130323|130123|145
1678705800000|2023-03-13 11:10:00|130374|130174|130554.5|130354.5|130566|130366|130372.5|130172.5|237
1678706100000|2023-03-13 11:15:00|130553|130353|130557|130357|130562.5|130362.5|130553|130353|147
1678706400000|2023-03-13 11:20:00|130558.5|130358.5|130552|130352|130562.5|130362.5|130525|130325|155
1678706700000|2023-03-13 11:25:00|130551.5|130351.5|130505.5|130405.5|130579|130407|130505.5|130351|51
1678707000000|2023-03-13 11:30:00|130503|130403|130533.5|130433.5|130533.5|130433.5|130465|130365|103
1678707300000|2023-03-13 11:35:00|130535|130435|130526.5|130426.5|130583|130436.5|130520.5|130367|67
1678707600000|2023-03-13 11:40:00|130528.5|130428.5|130615.5|130415.5|130664|130512.5|130528.5|130364|91
1678707900000|2023-03-13 11:45:00|130578|130478|130503.5|130303.5|130620|130478|130491|130291|71
1678708200000|2023-03-13 11:50:00|130504|130304|130362.5|130162.5|130504|130304|130352.5|130152.5|195
1678708500000|2023-03-13 11:55:00|130361.5|130161.5|130425|130225|130455|130255|130361.5|130161.5|145
1678708800000|2023-03-13 12:00:00|130424.5|130224.5|130502.5|130302.5|130540|130340|130424.5|130224.5|133
1678709100000|2023-03-13 12:05:00|130502|130302|130531.5|130331.5|130531.5|130331.5|130496.5|130296.5|116
1678709400000|2023-03-13 12:10:00|130532|130332|130625.5|130425.5|130633|130433|130532|130332|183
1678709700000|2023-03-13 12:15:00|130626.5|130426.5|130617.5|130417.5|130627|130427|130591|130391|70
1678710000000|2023-03-13 12:20:00|130619|130419|130562|130362|130622.5|130422.5|130554.5|130354.5|231
1678710300000|2023-03-13 12:25:00|130562.5|130362.5|130556|130356|130571.5|130371.5|130556|130356|71
1678710600000|2023-03-13 12:30:00|130555.5|130355.5|130477|130277|130556|130356|130477|130277|94
1678710900000|2023-03-13 12:35:00|130476|130276|130311.5|130111.5|130484|130284|130308.5|130108.5|174
1678711200000|2023-03-13 12:40:00|130312|130112|130445|130245|130453.5|130253.5|130298.5|130098.5|185
1678711500000|2023-03-13 12:45:00|130444.5|130244.5|130532|130332|130532.5|130332.5|130444.5|130244.5|158
1678711800000|2023-03-13 12:50:00|130532.5|130332.5|130500|130300|130533.5|130333.5|130421|130221|171
1678712100000|2023-03-13 12:55:00|130498.5|130298.5|130519.5|130319.5|130520.5|130320.5|130494|130294|126
1678712400000|2023-03-13 13:00:00|130517.5|130317.5|130543|130343|130559|130359|130517.5|130317.5|117
1678712700000|2023-03-13 13:05:00|130541|130341|130565|130365|130573.5|130373.5|130509|130309|133
1678713000000|2023-03-13 13:10:00|130565.5|130365.5|130495|130295|130576.5|130427|130495|130295|253
1678713300000|2023-03-13 13:15:00|130492.5|130292.5|130341|130141|130492.5|130292.5|130299|130099|185
1678713600000|2023-03-13 13:20:00|130343.5|130143.5|130150.5|129950.5|130350.5|130150.5|130118.5|129918.5|170
1678713900000|2023-03-13 13:25:00|130151.5|129951.5|130357|130157|130370.5|130170.5|130146|129946|132
1678714200000|2023-03-13 13:30:00|130360.5|130160.5|130338.5|130138.5|130360.5|130160.5|130294|130094|201
1678714500000|2023-03-13 13:35:00|130346.5|130146.5|130462|130262|130482.5|130284.5|130346.5|130146.5|219
1678714800000|2023-03-13 13:40:00|130461|130261|130429|130229|130461|130261|130367|130167|120
1678715100000|2023-03-13 13:45:00|130430|130230|130350.5|130150.5|130431|130231|130304|130104|194
1678715400000|2023-03-13 13:50:00|130351.5|130151.5|130265|130065|130355|130155|130237|130037|209
1678715700000|2023-03-13 13:55:00|130266|130066|130234|130034|130270|130070|130233|130033|80
1678716000000|2023-03-13 14:00:00|130233.5|130033.5|130255|130055|130267.5|130067.5|130196.5|129996.5|171
1678716300000|2023-03-13 14:05:00|130256.5|130056.5|130162.5|129962.5|130257|130057|130143.5|129943.5|172
1678716600000|2023-03-13 14:10:00|130164.5|129964.5|130154.5|129954.5|130164.5|129964.5|130075|129875|107
1678716900000|2023-03-13 14:15:00|130155.5|129955.5|130285.5|130085.5|130285.5|130085.5|130152|129952|162
1678717200000|2023-03-13 14:20:00|130281.5|130081.5|130294|130094|130301.5|130101.5|130255.5|130055.5|160
1678717500000|2023-03-13 14:25:00|130296.5|130096.5|130397|130197|130418.5|130218.5|130292|130092|141
1678717800000|2023-03-13 14:30:00|130400|130200|130351.5|130151.5|130400|130200|130346.5|130146.5|118
1678718100000|2023-03-13 14:35:00|130352|130152|130306.5|130106.5|130361.5|130161.5|130284.5|130084.5|320
1678718400000|2023-03-13 14:40:00|130314|130114|130189.5|129989.5|130322.5|130122.5|130189|129989|218
1678718700000|2023-03-13 14:45:00|130189|129989|130042.5|129842.5|130196|129996|130037.5|129837.5|111
1678719000000|2023-03-13 14:50:00|130041|129841|129948.5|129748.5|130042.5|129842.5|129927.5|129727.5|262
1678719300000|2023-03-13 14:55:00|129949.5|129749.5|129844.5|129644.5|129970|129770|129834.5|129634.5|276
1678719600000|2023-03-13 15:00:00|129846|129646|129748|129548|129865.5|129665.5|129730.5|129530.5|178
1678719900000|2023-03-13 15:05:00|129749|129549|129776|129576|129806|129606|129720|129520|267
1678720200000|2023-03-13 15:10:00|129775.5|129575.5|129779.5|129579.5|129791|129591|129748|129548|95
1678720500000|2023-03-13 15:15:00|129778|129578|129724|129524|129836.5|129636.5|129723.5|129523.5|133
1678720800000|2023-03-13 15:20:00|129724.5|129524.5|129731.5|129531.5|129765.5|129565.5|129723.5|129523.5|95
1678721100000|2023-03-13 15:25:00|129732|129532|129736|129536|129785.5|129585.5|129730|129530|157
1678721400000|2023-03-13 15:30:00|129737|129537|129716|129516|129738|129538|129618|129418|195
1678721700000|2023-03-13 15:35:00|129715.5|129515.5|129721.5|129521.5|129739.5|129539.5|129678.5|129478.5|206
1678722000000|2023-03-13 15:40:00|129720.5|129520.5|129741.5|129541.5|129774.5|129574.5|129720|129520|113
1678722300000|2023-03-13 15:45:00|129732|129532|129762|129562|129780|129580|129729|129529|93
1678722600000|2023-03-13 15:50:00|129761.5|129561.5|129829.5|129629.5|129830.5|129630.5|129761|129561|198
1678722900000|2023-03-13 15:55:00|129830|129630|129795.5|129595.5|129848.5|129648.5|129795.5|129595.5|114
1678723200000|2023-03-13 16:00:00|129804|129604|129752.5|129552.5|129812|129612|129726|129526|116
1678723500000|2023-03-13 16:05:00|129753.5|129553.5|129678.5|129478.5|129757|129557|129656.5|129456.5|92
1678723800000|2023-03-13 16:10:00|129677.5|129477.5|129767|129567|129770|129570|129674|129474|100
1678724100000|2023-03-13 16:15:00|129725.5|129625.5|129780|129580|129796|129625.5|129725.5|129578.5|77
1678724400000|2023-03-13 16:20:00|129778.5|129578.5|129827|129627|129835.5|129643|129743|129575.5|35
1678724700000|2023-03-13 16:25:00|129826.5|129626.5|129916.5|129716.5|129938|129738|129826.5|129626.5|101
1678725000000|2023-03-13 16:30:00|129917|129717|129793.5|129693.5|129917|129717|129792|129635.5|124
1678725300000|2023-03-13 16:35:00|129793|129693|129822|129722|129869|129724|129789|129651|46
1678725600000|2023-03-13 16:40:00|129850.5|129750.5|129855.5|129655.5|129926|129767.5|129831|129645.5|82
1678725900000|2023-03-13 16:45:00|129855|129655|129887|129787|129927.5|129787|129844|129644|52
1678726200000|2023-03-13 16:50:00|129936.5|129736.5|129898|129698|129937.5|129776.5|129851|129674|273
1678726500000|2023-03-13 16:55:00|129897.5|129697.5|129906.5|129706.5|129906.5|129706.5|129868|129668|593
1678726800000|2023-03-13 17:00:00|129881.5|129681.5|129868.5|129668.5|129914|129714|129868.5|129668.5|807
1678727100000|2023-03-13 17:05:00|129901.5|129701.5|129792.5|129592.5|129913.5|129747|129792.5|129592.5|614
1678727400000|2023-03-13 17:10:00|129793|129593|129775.5|129575.5|129793|129593|129767|129567|248
1678727700000|2023-03-13 17:15:00|129767.5|129567.5|129748|129548|129786.5|129586.5|129746.5|129546.5|595
1678728000000|2023-03-13 17:20:00|129747.5|129547.5|129689|129589|129762.5|129604|129685|129539.5|531
1678728300000|2023-03-13 17:25:00|129685|129585|129755|129555|129761.5|129612.5|129685|129536.5|421
1678728600000|2023-03-13 17:30:00|129738|129538|129761.5|129561.5|129763|129612.5|129690|129538|680
1678728900000|2023-03-13 17:35:00|129761|129561|129677|129477|129761.5|129599|129641.5|129476|365
1678729200000|2023-03-13 17:40:00|129691|129491|129557.5|129457.5|129699.5|129538.5|129548.5|129392.5|447
1678729500000|2023-03-13 17:45:00|129558|129458|129515.5|129315.5|129575.5|129458|129494.5|129306|107
1678729800000|2023-03-13 17:50:00|129516.5|129316.5|129566|129366|129580.5|129380.5|129516|129316|63
1678730100000|2023-03-13 17:55:00|129565.5|129365.5|129567|129367|129569|129369|129534|129334|69
1678730400000|2023-03-13 18:00:00|129569|129369|129570.5|129370.5|129578.5|129378.5|129554|129354|173
1678730700000|2023-03-13 18:05:00|129570|129370|129557|129357|129579.5|129379.5|129539.5|129339.5|206
1678731000000|2023-03-13 18:10:00|129556.5|129356.5|129568|129368|129572|129372|129506|129306|115
1678731300000|2023-03-13 18:15:00|129567.5|129367.5|129562|129362|129570|129370|129554.5|129354.5|222
1678731600000|2023-03-13 18:20:00|129561.5|129361.5|129563.5|129363.5|129564.5|129364.5|129557.5|129357.5|44
1678731900000|2023-03-13 18:25:00|129564|129364|129575.5|129375.5|129576|129376|129560|129360|41
1678732200000|2023-03-13 18:30:00|129575|129375|129497|129297|129575|129375|129462.5|129295|91
1678732500000|2023-03-13 18:35:00|129497.5|129297.5|129530|129330|129541|129341|129424.5|129269.5|74
1678732800000|2023-03-13 18:40:00|129530.5|129330.5|129526.5|129326.5|129530.5|129330.5|129515|129315|74
1678733100000|2023-03-13 18:45:00|129527.5|129327.5|129534|129334|129535|129335|129526.5|129326.5|35
1678733400000|2023-03-13 18:50:00|129533|129333|129541.5|129341.5|129542|129342|129533|129333|28
1678733700000|2023-03-13 18:55:00|129541|129341|129552|129352|129555.5|129355.5|129541|129341|43
1678734000000|2023-03-13 19:00:00|129551.5|129351.5|129558.5|129358.5|129560.5|129360.5|129539.5|129339.5|63
1678734300000|2023-03-13 19:05:00|129559.5|129359.5|129546|129346|129564.5|129364.5|129538.5|129338.5|31
1678734600000|2023-03-13 19:10:00|129545.5|129345.5|129557|129357|129557|129357|129527.5|129327.5|87
1678734900000|2023-03-13 19:15:00|129555|129355|129551.5|129351.5|129557|129357|129551.5|129351.5|16
1678735200000|2023-03-13 19:20:00|129553.5|129353.5|129574|129374|129574|129374|129553.5|129353.5|38
1678735500000|2023-03-13 19:25:00|129574.5|129374.5|129581.5|129381.5|129584.5|129384.5|129573|129373|25
1678735800000|2023-03-13 19:30:00|129582|129382|129581.5|129381.5|129583|129383|129575|129375|26
1678736100000|2023-03-13 19:35:00|129576|129376|129522.5|129322.5|129581.5|129381.5|129482|129282|72
1678736400000|2023-03-13 19:40:00|129524|129324|129514.5|129314.5|129534|129334|129514.5|129314.5|36
1678736700000|2023-03-13 19:45:00|129515|129315|129458.5|129258.5|129526.5|129326.5|129443|129243|138
1678737000000|2023-03-13 19:50:00|129451.5|129251.5|129553.5|129353.5|129553.5|129353.5|129451.5|129251.5|160
1678737300000|2023-03-13 19:55:00|129554|129354|129530|129330|129565|129365|129519.5|129319.5|39
1678665600000|2023-03-13 00:00:00|131843.5|131483.5|131237|131037|131843.5|131483.5|131225|130985.5|282
1678665900000|2023-03-13 00:05:00|131237.5|131037.5|130850|130750|131324.5|131153.5|130837.5|130717.5|577
1678666200000|2023-03-13 00:10:00|130861.5|130761.5|130894|130794|130965.5|130865.5|130787.5|130640.5|626
1678666500000|2023-03-13 00:15:00|130892|130792|131022|130922|131052.5|130952.5|130887|130787|601
1678666800000|2023-03-13 00:20:00|131019.5|130919.5|131004|130904|131035.5|130935.5|130947|130847|593
1678667100000|2023-03-13 00:25:00|131005|130905|130992.5|130892.5|131068.5|130968.5|130989.5|130889.5|651
1678667400000|2023-03-13 00:30:00|130984.5|130884.5|131003|130903|131024.5|130924.5|130898.5|130798.5|578
1678667700000|2023-03-13 00:35:00|131000|130900|130991|130891|131034.5|130934.5|130927.5|130827.5|535
1678668000000|2023-03-13 00:40:00|130990.5|130890.5|131044|130944|131122.5|131022.5|130984|130884|460
1678668300000|2023-03-13 00:45:00|131044.5|130944.5|131140|131040|131160|131060|131033.5|130933.5|497
1678668600000|2023-03-13 00:50:00|131134|131034|131250|131150|131265|131165|131134|131034|503
1678668900000|2023-03-13 00:55:00|131249.5|131149.5|131193|131093|131260.5|131160.5|131166|131066|586
1678669200000|2023-03-13 01:00:00|131185.5|131085.5|130940|130840|131283|131183|130922.5|130822.5|690
1678669500000|2023-03-13 01:05:00|130940.5|130840.5|131154|131054|131159.5|131059.5|130921|130821|582
1678669800000|2023-03-13 01:10:00|131154.5|131054.5|131138|131038|131182|131082|131113|131013|527
1678670100000|2023-03-13 01:15:00|131137.5|131037.5|131140|131040|131150|131050|131031.5|130931.5|520
1678670400000|2023-03-13 01:20:00|131139|131039|131324.5|131224.5|131380|131280|131126.5|131026.5|693
1678670700000|2023-03-13 01:25:00|131322.5|131222.5|131283|131183|131347.5|131247.5|131211|131111|697
1678671000000|2023-03-13 01:30:00|131283.5|131183.5|131604.5|131404.5|131678.5|131478.5|131277|131177|714
1678671300000|2023-03-13 01:35:00|131600.5|131400.5|131379.5|131279.5|131600.5|131456|131377.5|131277.5|607
1678671600000|2023-03-13 01:40:00|131379|131279|131211.5|131111.5|131379|131279|131136|131036|730
1678671900000|2023-03-13 01:45:00|131207.5|131107.5|131413|131213|131415.5|131253|131203.5|131103.5|688
1678672200000|2023-03-13 01:50:00|131415.5|131215.5|131523.5|131323.5|131544.5|131422.5|131384|131200|665
1678672500000|2023-03-13 01:55:00|131524.5|131324.5|131476.5|131376.5|131560|131460|131431.5|131322|651
1678672800000|2023-03-13 02:00:00|131477|131377|131409|131309|131504.5|131404.5|131392|131292|572
1678673100000|2023-03-13 02:05:00|131407|131307|131376|131276|131424|131324|131329|131229|649
1678673400000|2023-03-13 02:10:00|131371.5|131271.5|131242.5|131142.5|131401|131301|131219|131119|458
1678673700000|2023-03-13 02:15:00|131240.5|131140.5|130985.5|130885.5|131289|131189|130980.5|130880.5|656
1678674000000|2023-03-13 02:20:00|130986|130886|130882.5|130782.5|131061|130961|130851.5|130751.5|679
1678674300000|2023-03-13 02:25:00|130885|130785|130723|130623|130885|130785|130479|130340|780
1678674600000|2023-03-13 02:30:00|130716|130616|130611|130511|130729.5|130629.5|130514.5|130414.5|832
1678674900000|2023-03-13 02:35:00|130610.5|130510.5|130673.5|130573.5|130716|130616|130572|130472|753
1678675200000|2023-03-13 02:40:00|130674|130574|130620.5|130520.5|130706.5|130606.5|130544|130444|719
1678675500000|2023-03-13 02:45:00|130621|130521|130631.5|130531.5|130682|130582|130599|130499|593
1678675800000|2023-03-13 02:50:00|130632.5|130532.5|130391.5|130291.5|130636|130536|130391.5|130267|524
1678676100000|2023-03-13 02:55:00|130392.5|130292.5|130292.5|130192.5|130399.5|130299.5|130140.5|130040.5|807
1678676400000|2023-03-13 03:00:00|130304.5|130204.5|130348|130248|130496.5|130396.5|130239|130139|663
1678676700000|2023-03-13 03:05:00|130347|130247|130312|130212|130434.5|130334.5|130303.5|130203.5|528
1678677000000|2023-03-13 03:10:00|130310|130210|130347|130247|130350.5|130250.5|130272.5|130172.5|615
1678677300000|2023-03-13 03:15:00|130347.5|130247.5|130333|130233|130378|130278|130320.5|130220.5|396
1678677600000|2023-03-13 03:20:00|130334|130234|130354|130254|130404|130304|130312.5|130212.5|541
1678677900000|2023-03-13 03:25:00|130354.5|130254.5|130269.5|130169.5|130404.5|130304.5|130219|130119|516
1678678200000|2023-03-13 03:30:00|130268.5|130168.5|130143|130043|130315|130215|130116.5|130016.5|517
1678678500000|2023-03-13 03:35:00|130139.5|130039.5|130012.5|129912.5|130170.5|130070.5|129919.5|129795|633
1678678800000|2023-03-13 03:40:00|130018.5|129918.5|129921.5|129821.5|130081.5|129981.5|129895.5|129795.5|521
1678679100000|2023-03-13 03:45:00|129921|129821|129854.5|129754.5|129921|129821|129729.5|129629.5|644
1678679400000|2023-03-13 03:50:00|129855|129755|130001.5|129901.5|130050.5|129950.5|129839.5|129739.5|544
1678679700000|2023-03-13 03:55:00|129997.5|129897.5|130034.5|129934.5|130058.5|129958.5|129956|129856|518
1678680000000|2023-03-13 04:00:00|130033.5|129933.5|130108|130008|130117|130017|129995|129895|499
1678680300000|2023-03-13 04:05:00|130108.5|130008.5|130066.5|129966.5|130180.5|130080.5|130065|129965|500
1678680600000|2023-03-13 04:10:00|130068|129968|130033.5|129933.5|130103|130003|130005|129905|494
1678680900000|2023-03-13 04:15:00|130032.5|129932.5|130034|129934|130035|129935|129991|129891|423
1678681200000|2023-03-13 04:20:00|130028|129928|129868.5|129768.5|130044|129944|129855|129755|431
1678681500000|2023-03-13 04:25:00|129869|129769|129872.5|129772.5|129882.5|129782.5|129814|129714|504
1678681800000|2023-03-13 04:30:00|129873|129773|129917|129817|129952.5|129852.5|129860.5|129760.5|461
1678682100000|2023-03-13 04:35:00|129916.5|129816.5|129830.5|129730.5|129921|129821|129746|129646|427
1678682400000|2023-03-13 04:40:00|129831.5|129731.5|129910.5|129810.5|129912.5|129812.5|129821|129721|403
1678682700000|2023-03-13 04:45:00|129911.5|129811.5|129956|129856|129984|129884|129868|129768|352
1678683000000|2023-03-13 04:50:00|129955|129855|129960|129860|129992|129892|129890.5|129790.5|501
1678683300000|2023-03-13 04:55:00|129959.5|129859.5|129921.5|129821.5|130006|129906|129904|129804|489
1678683600000|2023-03-13 05:00:00|129920.5|129820.5|129935|129835|129987.5|129887.5|129915|129815|538
1678683900000|2023-03-13 05:05:00|129938|129838|129973|129873|129985|129885|129882.5|129782.5|386
1678684200000|2023-03-13 05:10:00|129972.5|129872.5|129947|129847|130008.5|129908.5|129912|129812|348
1678684500000|2023-03-13 05:15:00|129952|129852|129923.5|129823.5|129954|129854|129896.5|129796.5|402
1678684800000|2023-03-13 05:20:00|129927|129827|130019|129919|130040.5|129940.5|129921.5|129821.5|341
1678685100000|2023-03-13 05:25:00|130018.5|129918.5|130010.5|129910.5|130094|129994|130005|129905|385
1678685400000|2023-03-13 05:30:00|130007.5|129907.5|130041|129941|130041|129941|129992|129892|384
1678685700000|2023-03-13 05:35:00|130045|129945|130159.5|130059.5|130159.5|130059.5|130041.5|129941.5|398
1678686000000|2023-03-13 05:40:00|130157.5|130057.5|130053.5|129953.5|130157.5|130057.5|130052|129952|436
1678686300000|2023-03-13 05:45:00|130050.5|129950.5|129838.5|129738.5|130051|129951|129763.5|129663.5|614
1678686600000|2023-03-13 05:50:00|129839.5|129739.5|129911.5|129811.5|129947.5|129847.5|129822.5|129722.5|599
1678686900000|2023-03-13 05:55:00|129910.5|129810.5|129959|129859|129959|129859|129898.5|129798.5|419
1678687200000|2023-03-13 06:00:00|129955|129855|129822|129722|129999|129899|129809.5|129709.5|632
1678687500000|2023-03-13 06:05:00|129821|129721|129775|129675|129867.5|129767.5|129739.5|129639.5|659
1678687800000|2023-03-13 06:10:00|129775.5|129675.5|129625|129525|129789.5|129689.5|129579|129479|567
1678688100000|2023-03-13 06:15:00|129623|129523|129795|129695|129797.5|129697.5|129595.5|129495.5|589
1678688400000|2023-03-13 06:20:00|129797|129697|129716|129616|129806.5|129706.5|129687|129587|469
1678688700000|2023-03-13 06:25:00|129717.5|129617.5|129959.5|129759.5|129959.5|129810|129717.5|129617.5|555
1678689000000|2023-03-13 06:30:00|129959|129759|129947|129847|130036|129926|129895|129759|451
1678689300000|2023-03-13 06:35:00|129947.5|129847.5|130120.5|129920.5|130161|129967|129947.5|129847.5|134
1678689600000|2023-03-13 06:40:00|130121|129921|130098.5|129898.5|130133.5|129970.5|130051.5|129894|103
1678689900000|2023-03-13 06:45:00|130099.5|129899.5|130023|129823|130102.5|129902.5|129984|129784|146
1678690200000|2023-03-13 06:50:00|130023.5|129823.5|130039.5|129839.5|130073|129873|129987|129787|120
1678690500000|2023-03-13 06:55:00|130038.5|129838.5|130178.5|129978.5|130196.5|129996.5|130037.5|129837.5|225
1678690800000|2023-03-13 07:00:00|130175.5|129975.5|130301|130101|130307.5|130107.5|130175.5|129975.5|227
1678691100000|2023-03-13 07:05:00|130300|130100|130275|130075|130375|130175|130269.5|130069.5|178
1678691400000|2023-03-13 07:10:00|130242|130042|130306|130106|130306|130138.5|130206.5|130027|175
1678691700000|2023-03-13 07:15:00|130304|130104|130184|130084|130305.5|130137.5|130184|130049|136
1678692000000|2023-03-13 07:20:00|130184.5|130084.5|130211.5|130011.5|130225.5|130091|130131.5|129974|218
1678692300000|2023-03-13 07:25:00|130212|130012|130200|130100|130289.5|130117|130198.5|130011.5|204
1678692600000|2023-03-13 07:30:00|130198.5|130098.5|130093.5|129893.5|130217.5|130117.5|130068|129868|220
1678692900000|2023-03-13 07:35:00|130093|129893|130219.5|130019.5|130227.5|130027.5|130044|129844|119
1678693200000|2023-03-13 07:40:00|130219|130019|130118|129918|130219.5|130019.5|130071|129871|153
1678693500000|2023-03-13 07:45:00|130116|129916|130264|130064|130269.5|130069.5|129916|129716|200
1678693800000|2023-03-13 07:50:00|130265|130065|130138|129938|130326.5|130126.5|130116|129916|171
1678694100000|2023-03-13 07:55:00|130137.5|129937.5|130135.5|129935.5|130139|129939|130096.5|129896.5|118
1678694400000|2023-03-13 08:00:00|130136|129936|130223|130023|130280|130080|130136|129936|137
1678694700000|2023-03-13 08:05:00|130222.5|130022.5|130168|130068|130244.5|130092.5|130167.5|130021.5|96
1678695000000|2023-03-13 08:10:00|130168.5|130068.5|129993.5|129893.5|130186.5|130086.5|129978.5|129878.5|65
1678695300000|2023-03-13 08:15:00|130040.5|129840.5|130116|129916|130137|129937|130004.5|129825.5|203
1678695600000|2023-03-13 08:20:00|130116.5|129916.5|129920.5|129720.5|130117|129957.5|129920.5|129720.5|184
1678695900000|2023-03-13 08:25:00|129921.5|129721.5|129896.5|129796.5|129953.5|129853.5|129802.5|129652|235
1678696200000|2023-03-13 08:30:00|129897.5|129797.5|129992|129792|130125.5|129925.5|129818|129718|220
1678696500000|2023-03-13 08:35:00|129991.5|129791.5|129735.5|129635.5|130010.5|129822.5|129735.5|129565|228
1678696800000|2023-03-13 08:40:00|129736|129636|129744.5|129644.5|129852|129684.5|129699.5|129590|142
1678697100000|2023-03-13 08:45:00|129746|129646|129789|129689|129880.5|129715.5|129719.5|129604.5|213
1678697400000|2023-03-13 08:50:00|129788.5|129688.5|129843|129743|129915|129774.5|129788.5|129630|120
1678697700000|2023-03-13 08:55:00|129844.5|129744.5|129999|129799|130017|129847.5|129844.5|129744.5|117
1678698000000|2023-03-13 09:00:00|129998.5|129798.5|130193|129993|130193|130048.5|129992.5|129792.5|171
1678698300000|2023-03-13 09:05:00|130190|129990|130242|130042|130242|130099.5|130129.5|129929.5|211
1678698600000|2023-03-13 09:10:00|130241.5|130041.5|130231|130031|130255|130119|130142|129942|115
1678698900000|2023-03-13 09:15:00|130231.5|130031.5|130273.5|130073.5|130332|130132|130218|130031.5|133
1678699200000|2023-03-13 09:20:00|130274.5|130074.5|130410.5|130210.5|130417|130217|130273.5|130073.5|128
1678699500000|2023-03-13 09:25:00|130411|130211|130439|130239|130498.5|130326.5|130395.5|130208.5|172
1678699800000|2023-03-13 09:30:00|130438.5|130238.5|130680.5|130480.5|130685|130485|130433.5|130233.5|248
1678700100000|2023-03-13 09:35:00|130680|130480|130460|130258|130684|130484|130352|130134|218
1678700400000|2023-03-13 09:40:00|130459|130259|130380|130180|130470|130270|130348.5|130148.5|153
1678700700000|2023-03-13 09:45:00|130379|130179|130278|130078|130379|130179|130225.5|130025.5|155
1678701000000|2023-03-13 09:50:00|130277.5|130077.5|130285|130085|130285|130099.5|130199.5|130027|95
1678701300000|2023-03-13 09:55:00|130285.5|130085.5|130546.5|130346.5|130546.5|130346.5|130245|130085.5|121
1678701600000|2023-03-13 10:00:00|130551|130351|130513|130313|130593.5|130393.5|130494|130294|154
1678701900000|2023-03-13 10:05:00|130511|130311|130536|130336|130543.5|130406.5|130461|130311|72
1678702200000|2023-03-13 10:10:00|130532|130332|130583.5|130383.5|130594|130410|130501|130325.5|80
1678702500000|2023-03-13 10:15:00|130583|130383|130635|130435|130670|130470|130537.5|130375|75
1678702800000|2023-03-13 10:20:00|130632.5|130432.5|130628|130428|130634.5|130434.5|130488|130288|227
1678703100000|2023-03-13 10:25:00|130628.5|130428.5|130684.5|130484.5|130699.5|130540|130611.5|130428.5|88
1678703400000|2023-03-13 10:30:00|130684|130484|130633|130433|130705.5|130505.5|130632.5|130432.5|179
1678703700000|2023-03-13 10:35:00|130633.5|130433.5|130548.5|130348.5|130656|130456|130529.5|130329.5|171
1678704000000|2023-03-13 10:40:00|130549|130349|130471.5|130271.5|130551|130351|130435|130235|113
1678704300000|2023-03-13 10:45:00|130472|130272|130440|130240|130513|130313|130440|130240|137
1678704600000|2023-03-13 10:50:00|130438|130238|130466.5|130266.5|130469.5|130269.5|130437.5|130237.5|83
1678704900000|2023-03-13 10:55:00|130465.5|130265.5|130458|130258|130466|130266|130417|130217|88
1678705200000|2023-03-13 11:00:00|130457.5|130257.5|130467|130267|130504.5|130304.5|130424.5|130224.5|168
1678705500000|2023-03-13 11:05:00|130466.5|130266.5|130380.5|130180.5|130467.5|130267.5|130323|130123|145
1678705800000|2023-03-13 11:10:00|130374|130174|130554.5|130354.5|130566|130366|130372.5|130172.5|237
1678706100000|2023-03-13 11:15:00|130553|130353|130557|130357|130562.5|130362.5|130553|130353|147
1678706400000|2023-03-13 11:20:00|130558.5|130358.5|130552|130352|130562.5|130362.5|130525|130325|155
1678706700000|2023-03-13 11:25:00|130551.5|130351.5|130505.5|130405.5|130579|130407|130505.5|130351|51
1678707000000|2023-03-13 11:30:00|130503|130403|130533.5|130433.5|130533.5|130433.5|130465|130365|103
1678707300000|2023-03-13 11:35:00|130535|130435|130526.5|130426.5|130583|130436.5|130520.5|130367|67
1678707600000|2023-03-13 11:40:00|130528.5|130428.5|130615.5|130415.5|130664|130512.5|130528.5|130364|91
1678707900000|2023-03-13 11:45:00|130578|130478|130503.5|130303.5|130620|130478|130491|130291|71
1678708200000|2023-03-13 11:50:00|130504|130304|130362.5|130162.5|130504|130304|130352.5|130152.5|195
1678708500000|2023-03-13 11:55:00|130361.5|130161.5|130425|130225|130455|130255|130361.5|130161.5|145
1678708800000|2023-03-13 12:00:00|130424.5|130224.5|130502.5|130302.5|130540|130340|130424.5|130224.5|133
1678709100000|2023-03-13 12:05:00|130502|130302|130531.5|130331.5|130531.5|130331.5|130496.5|130296.5|116
1678709400000|2023-03-13 12:10:00|130532|130332|130625.5|130425.5|130633|130433|130532|130332|183
1678709700000|2023-03-13 12:15:00|130626.5|130426.5|130617.5|130417.5|130627|130427|130591|130391|70
1678710000000|2023-03-13 12:20:00|130619|130419|130562|130362|130622.5|130422.5|130554.5|130354.5|231
1678710300000|2023-03-13 12:25:00|130562.5|130362.5|130556|130356|130571.5|130371.5|130556|130356|71
1678710600000|2023-03-13 12:30:00|130555.5|130355.5|130477|130277|130556|130356|130477|130277|94
1678710900000|2023-03-13 12:35:00|130476|130276|130311.5|130111.5|130484|130284|130308.5|130108.5|174
1678711200000|2023-03-13 12:40:00|130312|130112|130445|130245|130453.5|130253.5|130298.5|130098.5|185
1678711500000|2023-03-13 12:45:00|130444.5|130244.5|130532|130332|130532.5|130332.5|130444.5|130244.5|158
1678711800000|2023-03-13 12:50:00|130532.5|130332.5|130500|130300|130533.5|130333.5|130421|130221|171
1678712100000|2023-03-13 12:55:00|130498.5|130298.5|130519.5|130319.5|130520.5|130320.5|130494|130294|126
1678712400000|2023-03-13 13:00:00|130517.5|130317.5|130543|130343|130559|130359|130517.5|130317.5|117
1678712700000|2023-03-13 13:05:00|130541|130341|130565|130365|130573.5|130373.5|130509|130309|133
1678713000000|2023-03-13 13:10:00|130565.5|130365.5|130495|130295|130576.5|130427|130495|130295|253
1678713300000|2023-03-13 13:15:00|130492.5|130292.5|130341|130141|130492.5|130292.5|130299|130099|185
1678713600000|2023-03-13 13:20:00|130343.5|130143.5|130150.5|129950.5|130350.5|130150.5|130118.5|129918.5|170
1678713900000|2023-03-13 13:25:00|130151.5|129951.5|130357|130157|130370.5|130170.5|130146|129946|132
1678714200000|2023-03-13 13:30:00|130360.5|130160.5|130338.5|130138.5|130360.5|130160.5|130294|130094|201
1678714500000|2023-03-13 13:35:00|130346.5|130146.5|130462|130262|130482.5|130284.5|130346.5|130146.5|219
1678714800000|2023-03-13 13:40:00|130461|130261|130429|130229|130461|130261|130367|130167|120
1678715100000|2023-03-13 13:45:00|130430|130230|130350.5|130150.5|130431|130231|130304|130104|194
1678715400000|2023-03-13 13:50:00|130351.5|130151.5|130265|130065|130355|130155|130237|130037|209
1678715700000|2023-03-13 13:55:00|130266|130066|130234|130034|130270|130070|130233|130033|80
1678716000000|2023-03-13 14:00:00|130233.5|130033.5|130255|130055|130267.5|130067.5|130196.5|129996.5|171
1678716300000|2023-03-13 14:05:00|130256.5|130056.5|130162.5|129962.5|130257|130057|130143.5|129943.5|172
1678716600000|2023-03-13 14:10:00|130164.5|129964.5|130154.5|129954.5|130164.5|129964.5|130075|129875|107
1678716900000|2023-03-13 14:15:00|130155.5|129955.5|130285.5|130085.5|130285.5|130085.5|130152|129952|162
1678717200000|2023-03-13 14:20:00|130281.5|130081.5|130294|130094|130301.5|130101.5|130255.5|130055.5|160
1678717500000|2023-03-13 14:25:00|130296.5|130096.5|130397|130197|130418.5|130218.5|130292|130092|141
1678717800000|2023-03-13 14:30:00|130400|130200|130351.5|130151.5|130400|130200|130346.5|130146.5|118
1678718100000|2023-03-13 14:35:00|130352|130152|130306.5|130106.5|130361.5|130161.5|130284.5|130084.5|320
1678718400000|2023-03-13 14:40:00|130314|130114|130189.5|129989.5|130322.5|130122.5|130189|129989|218
1678718700000|2023-03-13 14:45:00|130189|129989|130042.5|129842.5|130196|129996|130037.5|129837.5|111
1678719000000|2023-03-13 14:50:00|130041|129841|129948.5|129748.5|130042.5|129842.5|129927.5|129727.5|262
1678719300000|2023-03-13 14:55:00|129949.5|129749.5|129844.5|129644.5|129970|129770|129834.5|129634.5|276
1678719600000|2023-03-13 15:00:00|129846|129646|129748|129548|129865.5|129665.5|129730.5|129530.5|178
1678719900000|2023-03-13 15:05:00|129749|129549|129776|129576|129806|129606|129720|129520|267
1678720200000|2023-03-13 15:10:00|129775.5|129575.5|129779.5|129579.5|129791|129591|129748|129548|95
1678720500000|2023-03-13 15:15:00|129778|129578|129724|129524|129836.5|129636.5|129723.5|129523.5|133
1678720800000|2023-03-13 15:20:00|129724.5|129524.5|129731.5|129531.5|129765.5|129565.5|129723.5|129523.5|95
1678721100000|2023-03-13 15:25:00|129732|129532|129736|129536|129785.5|129585.5|129730|129530|157
1678721400000|2023-03-13 15:30:00|129737|129537|129716|129516|129738|129538|129618|129418|195
1678721700000|2023-03-13 15:35:00|129715.5|129515.5|129721.5|129521.5|129739.5|129539.5|129678.5|129478.5|206
1678722000000|2023-03-13 15:40:00|129720.5|129520.5|129741.5|129541.5|129774.5|129574.5|129720|129520|113
1678722300000|2023-03-13 15:45:00|129732|129532|129762|129562|129780|129580|129729|129529|93
1678722600000|2023-03-13 15:50:00|129761.5|129561.5|129829.5|129629.5|129830.5|129630.5|129761|129561|198
1678722900000|2023-03-13 15:55:00|129830|129630|129795.5|129595.5|129848.5|129648.5|129795.5|129595.5|114
1678723200000|2023-03-13 16:00:00|129804|129604|129752.5|129552.5|129812|129612|129726|129526|116
1678723500000|2023-03-13 16:05:00|129753.5|129553.5|129678.5|129478.5|129757|129557|129656.5|129456.5|92
1678723800000|2023-03-13 16:10:00|129677.5|129477.5|129767|129567|129770|129570|129674|129474|100
1678724100000|2023-03-13 16:15:00|129725.5|129625.5|129780|129580|129796|129625.5|129725.5|129578.5|77
1678724400000|2023-03-13 16:20:00|129778.5|129578.5|129827|129627|129835.5|129643|129743|129575.5|35
1678724700000|2023-03-13 16:25:00|129826.5|129626.5|129916.5|129716.5|129938|129738|129826.5|129626.5|101
1678725000000|2023-03-13 16:30:00|129917|129717|129793.5|129693.5|129917|129717|129792|129635.5|124
1678725300000|2023-03-13 16:35:00|129793|129693|129822|129722|129869|129724|129789|129651|46
1678725600000|2023-03-13 16:40:00|129850.5|129750.5|129855.5|129655.5|129926|129767.5|129831|129645.5|82
1678725900000|2023-03-13 16:45:00|129855|129655|129887|129787|129927.5|129787|129844|129644|52
1678726200000|2023-03-13 16:50:00|129936.5|129736.5|129898|129698|129937.5|129776.5|129851|129674|273
1678726500000|2023-03-13 16:55:00|129897.5|129697.5|129906.5|129706.5|129906.5|129706.5|129868|129668|593
1678726800000|2023-03-13 17:00:00|129881.5|129681.5|129868.5|129668.5|129914|129714|129868.5|129668.5|807
1678727100000|2023-03-13 17:05:00|129901.5|129701.5|129792.5|129592.5|129913.5|129747|129792.5|129592.5|614
1678727400000|2023-03-13 17:10:00|129793|129593|129775.5|129575.5|129793|129593|129767|129567|248
1678727700000|2023-03-13 17:15:00|129767.5|129567.5|129748|129548|129786.5|129586.5|129746.5|129546.5|595
1678728000000|2023-03-13 17:20:00|129747.5|129547.5|129689|129589|129762.5|129604|129685|129539.5|531
1678728300000|2023-03-13 17:25:00|129685|129585|129755|129555|129761.5|129612.5|129685|129536.5|421
1678728600000|2023-03-13 17:30:00|129738|129538|129761.5|129561.5|129763|129612.5|129690|129538|680
1678728900000|2023-03-13 17:35:00|129761|129561|129677|129477|129761.5|129599|129641.5|129476|365
1678729200000|2023-03-13 17:40:00|129691|129491|129557.5|129457.5|129699.5|129538.5|129548.5|129392.5|447
1678729500000|2023-03-13 17:45:00|129558|129458|129515.5|129315.5|129575.5|129458|129494.5|129306|107
1678729800000|2023-03-13 17:50:00|129516.5|129316.5|129566|129366|129580.5|129380.5|129516|129316|63
1678730100000|2023-03-13 17:55:00|129565.5|129365.5|129567|129367|129569|129369|129534|129334|69
1678730400000|2023-03-13 18:00:00|129569|129369|129570.5|129370.5|129578.5|129378.5|129554|129354|173
1678730700000|2023-03-13 18:05:00|129570|129370|129557|129357|129579.5|129379.5|129539.5|129339.5|206
1678731000000|2023-03-13 18:10:00|129556.5|129356.5|129568|129368|129572|129372|129506|129306|115
1678731300000|2023-03-13 18:15:00|129567.5|129367.5|129562|129362|129570|129370|129554.5|129354.5|222
1678731600000|2023-03-13 18:20:00|129561.5|129361.5|129563.5|129363.5|129564.5|129364.5|129557.5|129357.5|44
1678731900000|2023-03-13 18:25:00|129564|129364|129575.5|129375.5|129576|129376|129560|129360|41
1678732200000|2023-03-13 18:30:00|129575|129375|129497|129297|129575|129375|129462.5|129295|91
1678732500000|2023-03-13 18:35:00|129497.5|129297.5|129530|129330|129541|129341|129424.5|129269.5|74
1678732800000|2023-03-13 18:40:00|129530.5|129330.5|129526.5|129326.5|129530.5|129330.5|129515|129315|74
1678733100000|2023-03-13 18:45:00|129527.5|129327.5|129534|129334|129535|129335|129526.5|129326.5|35
1678733400000|2023-03-13 18:50:00|129533|129333|129541.5|129341.5|129542|129342|129533|129333|28
1678733700000|2023-03-13 18:55:00|129541|129341|129552|129352|129555.5|129355.5|129541|129341|43
1678734000000|2023-03-13 19:00:00|129551.5|129351.5|129558.5|129358.5|129560.5|129360.5|129539.5|129339.5|63
1678734300000|2023-03-13 19:05:00|129559.5|129359.5|129546|129346|129564.5|129364.5|129538.5|129338.5|31
1678734600000|2023-03-13 19:10:00|129545.5|129345.5|129557|129357|129557|129357|129527.5|129327.5|87
1678734900000|2023-03-13 19:15:00|129555|129355|129551.5|129351.5|129557|129357|129551.5|129351.5|16
1678735200000|2023-03-13 19:20:00|129553.5|129353.5|129574|129374|129574|129374|129553.5|129353.5|38
1678735500000|2023-03-13 19:25:00|129574.5|129374.5|129581.5|129381.5|129584.5|129384.5|129573|129373|25
1678735800000|2023-03-13 19:30:00|129582|129382|129581.5|129381.5|129583|129383|129575|129375|26
1678736100000|2023-03-13 19:35:00|129576|129376|129522.5|129322.5|129581.5|129381.5|129482|129282|72
1678736400000|2023-03-13 19:40:00|129524|129324|129514.5|129314.5|129534|129334|129514.5|129314.5|36
1678736700000|2023-03-13 19:45:00|129515|129315|129458.5|129258.5|129526.5|129326.5|129443|129243|138
1678737000000|2023-03-13 19:50:00|129451.5|129251.5|129553.5|129353.5|129553.5|129353.5|129451.5|129251.5|160
1678737300000|2023-03-13 19:55:00|129554|129354|129530|129330|129565|129365|129519.5|129319.5|39
1678752000000|2023-03-14 00:00:00|129585.5|129225.5|129772.6|129572.6|129788.9|129588.9|129234|128874|501
1678752300000|2023-03-14 00:05:00|129774.8|129574.8|130049.1|129849.1|130124|129908.6|129496.5|129136.5|525
1678752600000|2023-03-14 00:10:00|130006.1|129906.1|130001.5|129801.5|130107.4|129917.1|129937.3|129750|577
1678752900000|2023-03-14 00:15:00|130004.1|129804.1|129922|129822|130021.5|129914.5|129808.6|129608.6|762
1678753200000|2023-03-14 00:20:00|129921.5|129821.5|129819.6|129719.6|129925.5|129825.5|129808.5|129708.5|541
1678753500000|2023-03-14 00:25:00|129820.1|129720.1|129957.5|129857.5|129988.5|129888.5|129771.5|129671.5|634
1678753800000|2023-03-14 00:30:00|129957.8|129857.8|129977|129877|129987.8|129887.8|129830|129730|542
1678754100000|2023-03-14 00:35:00|129976.8|129876.8|129933|129833|130035|129935|129933|129833|490
1678754400000|2023-03-14 00:40:00|129938|129838|129948.7|129848.7|130055.5|129955.5|129930|129830|482
1678754700000|2023-03-14 00:45:00|129948.2|129848.2|129917.4|129817.4|129983|129883|129894|129794|565
1678755000000|2023-03-14 00:50:00|129916.9|129816.9|129977.5|129877.5|129998|129898|129900|129800|691
1678755300000|2023-03-14 00:55:00|129977.1|129877.1|129991.7|129891.7|130019.2|129919.2|129953.9|129853.9|578
1678755600000|2023-03-14 01:00:00|129992.2|129892.2|130032|129932|130035.5|129935.5|129929.6|129829.6|651
1678755900000|2023-03-14 01:05:00|130031.5|129931.5|130148.8|130048.8|130165|130065|130015|129915|483
1678756200000|2023-03-14 01:10:00|130148.5|130048.5|130228.5|130128.5|130255|130155|130130.5|130030.5|480
1678756500000|2023-03-14 01:15:00|130224.5|130124.5|130169.1|130069.1|130227.5|130127.5|130165|130065|596
1678756800000|2023-03-14 01:20:00|130168.1|130068.1|130046|129946|130171|130071|129966|129866|609
1678757100000|2023-03-14 01:25:00|130045|129945|130134.6|130034.6|130154|130054|130036|129936|676
1678757400000|2023-03-14 01:30:00|130135.5|130035.5|130134.5|130034.5|130245.5|130145.5|130037.5|129937.5|738
1678757700000|2023-03-14 01:35:00|130135|130035|130289.7|130189.7|130297.5|130197.5|130122|130022|665
1678758000000|2023-03-14 01:40:00|130292.5|130192.5|130464.5|130364.5|130466|130366|130292.5|130192.5|721
1678758300000|2023-03-14 01:45:00|130462.5|130362.5|130346.5|130246.5|130462.5|130362.5|130308.5|130208.5|680
1678758600000|2023-03-14 01:50:00|130351|130251|130407.4|130307.4|130413.9|130313.9|130312.6|130212.6|597
1678758900000|2023-03-14 01:55:00|130406.2|130306.2|130302|130202|130508.1|130408.1|130302|130202|672
1678759200000|2023-03-14 02:00:00|130298|130198|130232|130132|130334|130234|130181.1|130081.1|698
1678759500000|2023-03-14 02:05:00|130235.4|130135.4|130271.5|130171.5|130305|130205|130197|130097|698
1678759800000|2023-03-14 02:10:00|130271.8|130171.8|130213.5|130113.5|130310.5|130210.5|130145.5|130045.5|713
1678760100000|2023-03-14 02:15:00|130210.5|130110.5|130286|130186|130336.5|130236.5|130198|130098|530
1678760400000|2023-03-14 02:20:00|130280|130180|130198.5|130098.5|130293.5|130193.5|130189.5|130089.5|572
1678760700000|2023-03-14 02:25:00|130201.5|130101.5|130265.5|130165.5|130291|130191|130201.5|130101.5|558
1678761000000|2023-03-14 02:30:00|130266|130166|130306.5|130206.5|130367.6|130267.6|130240.5|130140.5|656
1678761300000|2023-03-14 02:35:00|130306.2|130206.2|130362.5|130262.5|130379.1|130279.1|130296.5|130196.5|511
1678761600000|2023-03-14 02:40:00|130364.2|130264.2|130407.6|130307.6|130430.9|130330.9|130354.1|130254.1|453
1678761900000|2023-03-14 02:45:00|130406.7|130306.7|130362.5|130262.5|130438.5|130338.5|130356.9|130256.9|517
1678762200000|2023-03-14 02:50:00|130363.5|130263.5|130394.8|130294.8|130403.5|130303.5|130334.6|130234.6|521
1678762500000|2023-03-14 02:55:00|130395|130295|130386.5|130286.5|130426|130326|130340.5|130240.5|463
1678762800000|2023-03-14 03:00:00|130387.5|130287.5|130423.5|130323.5|130433.5|130333.5|130377.1|130277.1|391
1678763100000|2023-03-14 03:05:00|130418.5|130318.5|130454.5|130354.5|130490|130390|130418.5|130318.5|348
1678763400000|2023-03-14 03:10:00|130456.5|130356.5|130356.7|130256.7|130458.5|130358.5|130334|130234|450
1678763700000|2023-03-14 03:15:00|130359.2|130259.2|130352.5|130252.5|130396.3|130296.3|130339.2|130239.2|456
1678764000000|2023-03-14 03:20:00|130349.5|130249.5|130365.5|130265.5|130365.5|130265.5|130271|130171|558
1678764300000|2023-03-14 03:25:00|130364.5|130264.5|130394.9|130294.9|130410.2|130310.2|130333|130233|518
1678764600000|2023-03-14 03:30:00|130393|130293|130279.5|130179.5|130393.8|130293.8|130270.9|130170.9|481
1678764900000|2023-03-14 03:35:00|130280.5|130180.5|130252|130152|130376.1|130276.1|130230.6|130130.6|468
1678765200000|2023-03-14 03:40:00|130250.8|130150.8|130255|130155|130263.5|130163.5|130189.5|130089.5|438
1678765500000|2023-03-14 03:45:00|130250|130150|130150.5|130050.5|130255|130155|130131.5|130031.5|486
1678765800000|2023-03-14 03:50:00|130153|130053|130127|130027|130169.5|130069.5|130127|130027|550
1678766100000|2023-03-14 03:55:00|130129.5|130029.5|130192.5|130092.5|130218.5|130118.5|130122|130022|421
1678766400000|2023-03-14 04:00:00|130191.5|130091.5|130185|130085|130240.5|130140.5|130165.5|130065.5|500
1678766700000|2023-03-14 04:05:00|130184.8|130084.8|130126.5|130026.5|130185.5|130085.5|130112.5|130012.5|409
1678767000000|2023-03-14 04:10:00|130126|130026|129975.5|129875.5|130133.5|130033.5|129946.5|129846.5|585
1678767300000|2023-03-14 04:15:00|129976.6|129876.6|129930|129830|129992.5|129892.5|129911.5|129811.5|588
1678767600000|2023-03-14 04:20:00|129930.5|129830.5|130015.3|129915.3|130045.1|129945.1|129915.5|129815.5|545
1678767900000|2023-03-14 04:25:00|130015.8|129915.8|130160.2|130060.2|130177|130077|129989.3|129889.3|477
1678768200000|2023-03-14 04:30:00|130163.8|130063.8|130228.1|130128.1|130251|130151|130149|130049|631
1678768500000|2023-03-14 04:35:00|130229.1|130129.1|130311.2|130211.2|130342.7|130242.7|130227.6|130127.6|630
1678768800000|2023-03-14 04:40:00|130310.2|130210.2|130324.7|130224.7|130376.7|130276.7|130294.7|130194.7|505
1678769100000|2023-03-14 04:45:00|130324.2|130224.2|130413.5|130313.5|130435|130335|130324.2|130224.2|532
1678769400000|2023-03-14 04:50:00|130414|130314|130485.5|130385.5|130490|130390|130401.5|130301.5|547
1678769700000|2023-03-14 04:55:00|130485|130385|130415.1|130315.1|130485.3|130385.3|130407.9|130307.9|449
1678770000000|2023-03-14 05:00:00|130419.9|130319.9|130465.1|130365.1|130497.4|130397.4|130419.9|130319.9|428
1678770300000|2023-03-14 05:05:00|130464.4|130364.4|130461.1|130361.1|130532.9|130432.9|130459.9|130359.9|428
1678770600000|2023-03-14 05:10:00|130461.9|130361.9|130463.9|130363.9|130481.5|130381.5|130429.1|130329.1|513
1678770900000|2023-03-14 05:15:00|130461.5|130361.5|130464.9|130364.9|130557.5|130457.5|130429.5|130329.5|502
1678771200000|2023-03-14 05:20:00|130463.4|130363.4|130568.5|130468.5|130589.5|130489.5|130420.2|130320.2|528
1678771500000|2023-03-14 05:25:00|130568|130468|130539|130439|130576.5|130476.5|130486.5|130386.5|450
1678771800000|2023-03-14 05:30:00|130539.1|130439.1|130527.1|130427.1|130567.5|130467.5|130526.2|130426.2|550
1678772100000|2023-03-14 05:35:00|130525.1|130425.1|130616.5|130516.5|130674|130574|130466.5|130366.5|621
1678772400000|2023-03-14 05:40:00|130615.5|130515.5|130605|130505|130695|130595|130589|130489|616
1678772700000|2023-03-14 05:45:00|130605.5|130505.5|130610.9|130510.9|130610.9|130510.9|130539.5|130439.5|549
1678773000000|2023-03-14 05:50:00|130611.4|130511.4|130564.5|130464.5|130666|130566|130526.5|130426.5|592
1678773300000|2023-03-14 05:55:00|130563.5|130463.5|130462.2|130362.2|130587|130487|130458.2|130358.2|490
1678773600000|2023-03-14 06:00:00|130466.2|130366.2|130465.5|130365.5|130508|130408|130398|130298|667
1678773900000|2023-03-14 06:05:00|130466|130366|130389|130289|130527.4|130427.4|130389|130289|535
1678774200000|2023-03-14 06:10:00|130396.1|130296.1|130482.9|130382.9|130531.6|130431.6|130384|130284|809
1678774500000|2023-03-14 06:15:00|130483.6|130383.6|130645|130545|130657|130557|130354.5|130254.5|805
1678774800000|2023-03-14 06:20:00|130641|130541|130651|130551|130736|130636|130571|130471|761
1678775100000|2023-03-14 06:25:00|130648.5|130548.5|130827.4|130727.4|130827.4|130727.4|130604.3|130504.3|655
1678775400000|2023-03-14 06:30:00|130824.5|130724.5|130897.2|130697.2|130944|130792.5|130737.5|130632.5|614
1678775700000|2023-03-14 06:35:00|130896.7|130696.7|130839.5|130739.5|130901|130747.1|130815.6|130671.4|283
1678776000000|2023-03-14 06:40:00|130834.9|130734.9|130839.8|130639.8|130998.1|130845.5|130813.4|130639.5|351
1678776300000|2023-03-14 06:45:00|130838.8|130638.8|130785.1|130685.1|130859.5|130697.5|130760.5|130628.5|204
1678776600000|2023-03-14 06:50:00|130780|130680|130773.5|130673.5|130882.2|130741.5|130773.5|130673.5|274
1678776900000|2023-03-14 06:55:00|130752.1|130652.1|130748.5|130548.5|130805|130664.1|130684|130493|169
1678777200000|2023-03-14 07:00:00|130739.5|130539.5|130635.1|130535.1|130743|130572.5|130615.8|130474.8|163
1678777500000|2023-03-14 07:05:00|130636.1|130536.1|130753.5|130553.5|130789.5|130604|130632.5|130479|167
1678777800000|2023-03-14 07:10:00|130753|130553|130667.5|130567.5|130764.1|130604.1|130645|130505|202
1678778100000|2023-03-14 07:15:00|130666.5|130566.5|130735.1|130635.1|130745.1|130645.1|130666.5|130566.5|261
1678778400000|2023-03-14 07:20:00|130734.5|130634.5|130935.1|130735.1|130963.5|130763.5|130729.5|130629.5|214
1678778700000|2023-03-14 07:25:00|130933.3|130733.3|131067.5|130867.5|131067.5|130944.2|130890|130731.5|169
1678779000000|2023-03-14 07:30:00|131068.3|130868.3|131186.7|130986.7|131310.1|131110.1|131056.8|130856.8|290
1678779300000|2023-03-14 07:35:00|131186.5|130986.5|131104.1|130904.1|131186.5|131005|130974.5|130788|306
1678779600000|2023-03-14 07:40:00|131104.2|130904.2|131068.4|130868.4|131145.7|130975.5|131010.5|130858.4|279
1678779900000|2023-03-14 07:45:00|131070.6|130870.6|130988.5|130788.5|131095.9|130946.4|130973|130785|188
1678780200000|2023-03-14 07:50:00|130989.5|130789.5|130970.5|130770.5|131052.5|130886|130961.2|130770.5|182
1678780500000|2023-03-14 07:55:00|130971|130771|130790.1|130690.1|130976.5|130802.5|130775.1|130675.1|284
1678780800000|2023-03-14 08:00:00|130787.1|130687.1|130892.8|130692.8|130934.5|130747.4|130738|130638|223
1678781100000|2023-03-14 08:05:00|130892.3|130692.3|130851.5|130751.5|130945.3|130755.4|130838.7|130647.4|348
1678781400000|2023-03-14 08:10:00|130854.5|130754.5|130825.1|130725.1|130916.5|130763.1|130810.1|130681.5|320
1678781700000|2023-03-14 08:15:00|130825.3|130725.3|130804.5|130704.5|130834.4|130734.4|130804.5|130704.5|248
1678782000000|2023-03-14 08:20:00|130806|130706|130892.1|130692.1|130932|130747.5|130806|130668.5|142
1678782300000|2023-03-14 08:25:00|130896.1|130696.1|130711.5|130511.5|130901.5|130731.5|130672.5|130511.5|108
1678782600000|2023-03-14 08:30:00|130710.6|130510.6|130728.1|130528.1|130729.5|130548.8|130633.8|130479.3|154
1678782900000|2023-03-14 08:35:00|130727.1|130527.1|130794.5|130594.5|130826|130626|130706.7|130506.7|151
1678783200000|2023-03-14 08:40:00|130775.5|130575.5|130754.3|130554.3|130811.4|130611.4|130711.1|130511.1|94
1678783500000|2023-03-14 08:45:00|130754.8|130554.8|130849.5|130649.5|130857.6|130657.6|130754.8|130554.8|93
1678783800000|2023-03-14 08:50:00|130849|130649|130955|130755|130990|130790|130825.5|130625.5|102
1678784100000|2023-03-14 08:55:00|130958.5|130758.5|130622.5|130422.5|130958.5|130758.5|130603.2|130403.2|160
1678784400000|2023-03-14 09:00:00|130626.1|130426.1|130683.7|130483.7|130710.9|130510.9|130566.2|130366.2|301
1678784700000|2023-03-14 09:05:00|130699|130499|130786.5|130586.5|130825|130625|130690|130490|191
1678785000000|2023-03-14 09:10:00|130789|130589|130854.1|130654.1|130854.1|130654.1|130789|130589|66
1678785300000|2023-03-14 09:15:00|130855|130655|130820|130620|130884.1|130684.1|130813|130613|109
1678785600000|2023-03-14 09:20:00|130818.5|130618.5|130843|130643|130852|130652|130815.5|130615.5|26
1678785900000|2023-03-14 09:25:00|130842.5|130642.5|130754.5|130554.5|130843|130643|130735|130535|123
1678786200000|2023-03-14 09:30:00|130755|130555|130688|130588|130759.5|130610.5|130680|130555|53
1678786500000|2023-03-14 09:35:00|130683|130583|130687.5|130587.5|130688|130588|130677|130577|48
1678786800000|2023-03-14 09:40:00|130687|130587|130687.5|130587.5|130687.5|130587.5|130687|130587|2
1678787100000|2023-03-14 09:45:00|130687|130587|130792.5|130592.5|130795|130668|130687|130562.6|128
1678787400000|2023-03-14 09:50:00|130792|130592|130782.8|130582.8|130795.5|130654.6|130706.3|130506.7|116
1678787700000|2023-03-14 09:55:00|130783.3|130583.3|130743.1|130543.1|130802.8|130602.8|130728|130528|71
1678788000000|2023-03-14 10:00:00|130733|130533|130748.3|130548.3|130748.3|130548.3|130733|130533|24
1678788300000|2023-03-14 10:05:00|130747.8|130547.8|130747.1|130547.1|130751.6|130551.6|130746.6|130546.6|9
1678788600000|2023-03-14 10:10:00|130752.6|130552.6|130789.3|130589.3|130816.5|130641.1|130741.1|130551.3|45
1678788900000|2023-03-14 10:15:00|130788.5|130588.5|130790.5|130590.5|130798.1|130638.1|130738.1|130585.6|46
1678789200000|2023-03-14 10:20:00|130789.3|130589.3|130816|130616|130859.5|130684|130666.6|130562|111
1678789500000|2023-03-14 10:25:00|130819|130619|130770.8|130570.8|130826.4|130626.4|130756|130556|85
1678789800000|2023-03-14 10:30:00|130771.3|130571.3|130760.5|130560.5|130782.5|130582.5|130760.5|130560.5|53
1678790100000|2023-03-14 10:35:00|130761|130561|130760.5|130560.5|130810.5|130610.5|130687.6|130522.5|143
1678790400000|2023-03-14 10:40:00|130760|130560|130747.5|130547.5|130784.8|130584.8|130747|130547|83
1678790700000|2023-03-14 10:45:00|130748|130548|130728.2|130528.2|130751.1|130551.1|130717.6|130517.6|87
1678791000000|2023-03-14 10:50:00|130728.7|130528.7|130743.5|130543.5|130751.3|130551.3|130726|130526|81
1678791300000|2023-03-14 10:55:00|130744|130544|130706|130506|130768|130645|130683|130492.5|108
1678791600000|2023-03-14 11:00:00|130707|130507|130639|130439|130723|130523|130562.4|130362.4|133
1678791900000|2023-03-14 11:05:00|130640.5|130440.5|130651|130451|130652.5|130452.5|130636.5|130436.5|61
1678792200000|2023-03-14 11:10:00|130651.5|130451.5|130671.5|130471.5|130674|130498.5|130595|130450.5|228
1678792500000|2023-03-14 11:15:00|130672.5|130472.5|130619.4|130419.4|130677|130477|130617.8|130417.8|193
1678792800000|2023-03-14 11:20:00|130618.9|130418.9|130632.2|130432.2|130644.5|130444.5|130609.5|130409.5|165
1678793100000|2023-03-14 11:25:00|130632.3|130432.3|130591.2|130391.2|130632.3|130432.3|130569.5|130369.5|90
1678793400000|2023-03-14 11:30:00|130590.7|130390.7|130580.1|130380.1|130590.7|130390.7|130473|130273|97
1678793700000|2023-03-14 11:35:00|130580|130380|130543.1|130343.1|130580|130380|130542.8|130342.8|89
1678794000000|2023-03-14 11:40:00|130541.1|130341.1|130520|130320|130572.3|130372.3|130503.4|130303.4|133
1678794300000|2023-03-14 11:45:00|130519.8|130319.8|130428|130328|130521.2|130336.5|130425|130280.1|88
1678794600000|2023-03-14 11:50:00|130432.5|130332.5|130513.5|130313.5|130513.5|130363|130432.5|130312.5|39
1678794900000|2023-03-14 11:55:00|130513|130313|130552|130352|130576.5|130376.5|130513|130313|102
1678795200000|2023-03-14 12:00:00|130551.5|130351.5|130501.5|130401.5|130574.5|130403.5|130468.5|130325|137
1678795500000|2023-03-14 12:05:00|130504.5|130404.5|130527|130327|130537.5|130404.5|130502|130317|100
1678795800000|2023-03-14 12:10:00|130528|130328|130516|130316|130533.5|130333.5|130515|130315|113
1678796100000|2023-03-14 12:15:00|130515.5|130315.5|130625.5|130425.5|130687|130487|130493|130293|124
1678796400000|2023-03-14 12:20:00|130626.5|130426.5|130664.9|130464.9|130693|130493|130620.2|130420.2|235
1678796700000|2023-03-14 12:25:00|130665.4|130465.4|130825.1|130465.1|130825.1|130525.4|130662.5|130395|217
1678797000000|2023-03-14 12:30:00|130822.5|130462.5|130737.5|130377.5|131273|130913|130358|130107.5|166
1678797300000|2023-03-14 12:35:00|130718|130358|130774.5|130414.5|130844.1|130603.2|130718|130358|126
1678797600000|2023-03-14 12:40:00|130774.1|130414.1|130489.5|130210.5|130777|130516.3|130479.6|130171.6|147
1678797900000|2023-03-14 12:45:00|130391.6|130201.3|130542|130325|130720|130410|130365.6|130028.5|314
1678798200000|2023-03-14 12:50:00|130544.8|130328|130432.6|130208.3|130544.8|130336|130380.2|130208|204
1678798500000|2023-03-14 12:55:00|130419.9|130221.1|130371.5|130202.5|130432|130225.1|130359|130175.9|152
1678798800000|2023-03-14 13:00:00|130369.4|130204.7|130430.1|130230.1|130470.1|130270.1|130369.4|130161|173
1678799100000|2023-03-14 13:05:00|130415.1|130215.1|130418.1|130218.1|130445|130245|130366.1|130166.1|86
1678799400000|2023-03-14 13:10:00|130418.5|130218.5|130395|130195|130423.1|130223.1|130365.8|130165.8|106
1678799700000|2023-03-14 13:15:00|130395.5|130195.5|130332.7|130132.7|130396.5|130196.5|130317.5|130117.5|154
1678800000000|2023-03-14 13:20:00|130332.2|130132.2|130387.2|130187.2|130387.2|130187.2|130324|130124|68
1678800300000|2023-03-14 13:25:00|130388.2|130188.2|130332|130132|130390.2|130250.2|130233.8|130102.8|98
1678800600000|2023-03-14 13:30:00|130327|130127|130436.3|130236.3|130436.3|130236.3|130327|130127|141
1678800900000|2023-03-14 13:35:00|130442.3|130242.3|130482.4|130282.4|130515.3|130315.3|130442.3|130242.3|204
1678801200000|2023-03-14 13:40:00|130482.9|130282.9|130522.5|130322.5|130530|130330|130476|130276|104
1678801500000|2023-03-14 13:45:00|130523.5|130323.5|130628.5|130428.5|130642.5|130442.5|130515.5|130315.5|79
1678801800000|2023-03-14 13:50:00|130629.5|130429.5|130664.5|130464.5|130678.5|130478.5|130625|130425|141
1678802100000|2023-03-14 13:55:00|130665|130465|130611.5|130411.5|130668|130468|130598.6|130398.6|151
1678802400000|2023-03-14 14:00:00|130613.5|130413.5|130483.5|130283.5|130613.5|130413.5|130480.8|130280.8|170
1678802700000|2023-03-14 14:05:00|130483.8|130283.8|130365.1|130165.1|130493.6|130293.6|130364.6|130164.6|212
1678803000000|2023-03-14 14:10:00|130364.6|130164.6|130361|130161|130410.5|130210.5|130353.5|130153.5|127
1678803300000|2023-03-14 14:15:00|130361.5|130161.5|130444|130244|130465.1|130265.1|130361.5|130161.5|71
1678803600000|2023-03-14 14:20:00|130444.5|130244.5|130356|130156|130448.5|130248.5|130356|130156|105
1678803900000|2023-03-14 14:25:00|130357.5|130157.5|130387|130187|130428.5|130228.5|130331.5|130131.5|137
1678804200000|2023-03-14 14:30:00|130386.5|130186.5|130387.5|130187.5|130419.5|130219.5|130379|130179|119
1678804500000|2023-03-14 14:35:00|130389|130189|130389|130189|130390|130190|130377|130177|38
1678804800000|2023-03-14 14:40:00|130388.5|130188.5|130365.5|130165.5|130388.5|130188.5|130364.5|130164.5|35
1678805100000|2023-03-14 14:45:00|130366|130166|130310.5|130110.5|130366|130166|130310.5|130110.5|40
1678805400000|2023-03-14 14:50:00|130298|130098|130265|130065|130303.4|130103.4|130169.3|130006|199
1678805700000|2023-03-14 14:55:00|130269.8|130069.8|130284.5|130084.5|130292.3|130149.5|130222|130060.3|180
1678806000000|2023-03-14 15:00:00|130285.5|130085.5|130229|130129|130287.5|130131|130229|130080|78
1678806300000|2023-03-14 15:05:00|130229.5|130129.5|130308.3|130108.3|130315.5|130157.5|130229.5|130105|72
1678806600000|2023-03-14 15:10:00|130308|130108|130306.5|130106.5|130309.8|130109.8|130287.5|130087.5|96
1678806900000|2023-03-14 15:15:00|130305.5|130105.5|130287.8|130087.8|130309.8|130109.8|130282|130082|69
1678807200000|2023-03-14 15:20:00|130287.3|130087.3|130269.5|130069.5|130287.3|130087.3|130265.5|130065.5|60
1678807500000|2023-03-14 15:25:00|130272|130072|130233|130133|130276.5|130133|130228|130072|32
1678807800000|2023-03-14 15:30:00|130232.5|130132.5|130316|130116|130334.5|130193|130232.5|130100|99
1678808100000|2023-03-14 15:35:00|130315.5|130115.5|130308.5|130108.5|130325.5|130125.5|130299|130099|79
1678808400000|2023-03-14 15:40:00|130310|130110|130345|130145|130345.5|130145.5|130310|130110|42
1678808700000|2023-03-14 15:45:00|130345.5|130145.5|130440.5|130240.5|130442.3|130242.3|130343|130143|152
1678809000000|2023-03-14 15:50:00|130442|130242|130383|130283|130467.5|130283|130383|130224.5|56
1678809300000|2023-03-14 15:55:00|130432|130232|130402|130302|130446.5|130302|130402|130226|34
1678809600000|2023-03-14 16:00:00|130402.5|130302.5|130406|130206|130406|130304|130352|130167.8|163
1678809900000|2023-03-14 16:05:00|130409.5|130209.5|130376.5|130176.5|130409.5|130280|130338.5|130174|111
1678810200000|2023-03-14 16:10:00|130377|130177|130300.1|130100.1|130378.1|130178.1|130298|130098|131
1678810500000|2023-03-14 16:15:00|130299.5|130099.5|130311.8|130111.8|130316|130116|130294.3|130094.3|99
1678810800000|2023-03-14 16:20:00|130308|130108|130387.1|130187.1|130419.4|130219.4|130308|130108|105
1678811100000|2023-03-14 16:25:00|130386.5|130186.5|130404.8|130204.8|130434.9|130234.9|130361.5|130161.5|170
1678811400000|2023-03-14 16:30:00|130407.4|130207.4|130427.6|130227.6|130428.6|130228.6|130406.4|130206.4|45
1678811700000|2023-03-14 16:35:00|130428.6|130228.6|130441.6|130241.6|130449|130249|130427.6|130227.6|62
1678812000000|2023-03-14 16:40:00|130443.6|130243.6|130527.5|130327.5|130531.2|130331.2|130441.4|130241.4|137
1678812300000|2023-03-14 16:45:00|130528.5|130328.5|130488.5|130288.5|130530|130367.5|130428|130281.5|85
1678812600000|2023-03-14 16:50:00|130488.3|130288.3|130498.1|130298.1|130503.1|130303.1|130481.4|130281.4|103
1678812900000|2023-03-14 16:55:00|130498.4|130298.4|130502|130302|130552.5|130352.5|130470.9|130270.9|72
1678813200000|2023-03-14 17:00:00|130502.5|130302.5|130483.4|130283.4|130512.5|130312.5|130459.6|130259.6|130
1678813500000|2023-03-14 17:05:00|130483.2|130283.2|130516.7|130316.7|130516.7|130316.7|130483.2|130283.2|77
1678813800000|2023-03-14 17:10:00|130517.7|130317.7|130567.5|130367.5|130577|130377|130517.2|130317.2|77
1678814100000|2023-03-14 17:15:00|130567|130367|130538.1|130338.1|130579|130379|130479.5|130279.5|123
1678814400000|2023-03-14 17:20:00|130543.1|130343.1|130559.2|130359.2|130562.7|130362.7|130543.1|130343.1|23
1678814700000|2023-03-14 17:25:00|130558.7|130358.7|130453.9|130253.9|130558.7|130358.7|130434|130234|88
1678815000000|2023-03-14 17:30:00|130454.4|130254.4|130439.5|130239.5|130461.1|130261.1|130439.5|130239.5|42
1678815300000|2023-03-14 17:35:00|130440.1|130240.1|130449.7|130249.7|130463.5|130263.5|130436.1|130236.1|117
1678815600000|2023-03-14 17:40:00|130449.2|130249.2|130524.1|130324.1|130524.1|130324.1|130389.2|130189.2|246
1678815900000|2023-03-14 17:45:00|130526.1|130326.1|130545.9|130345.9|130557.7|130357.7|130525.5|130325.5|125
1678816200000|2023-03-14 17:50:00|130546.4|130346.4|130444.5|130244.5|130546.4|130346.4|130418|130218|64
1678816500000|2023-03-14 17:55:00|130445.1|130245.1|130453.5|130253.5|130468.5|130268.5|130445.1|130245.1|38
1678816800000|2023-03-14 18:00:00|130453|130253|130474|130274|130474|130274|130426|130226|53
1678817100000|2023-03-14 18:05:00|130464.4|130264.4|130493.5|130293.5|130507.4|130307.4|130458.5|130258.5|42
1678817400000|2023-03-14 18:10:00|130491.1|130291.1|130461.7|130261.7|130502.5|130302.5|130458.1|130258.1|31
1678817700000|2023-03-14 18:15:00|130457.9|130257.9|130448.1|130248.1|130457.9|130257.9|130423.1|130223.1|27
1678818000000|2023-03-14 18:20:00|130447.5|130247.5|130439.5|130239.5|130447.5|130247.5|130439.5|130239.5|9
1678818300000|2023-03-14 18:25:00|130438.5|130238.5|130437.5|130237.5|130445.4|130245.4|130425.5|130225.5|34
1678818600000|2023-03-14 18:30:00|130438.1|130238.1|130438.1|130238.1|130448.1|130248.1|130435.5|130235.5|28
1678818900000|2023-03-14 18:35:00|130435.5|130235.5|130439.1|130239.1|130452.1|130252.1|130430.1|130230.1|45
1678819200000|2023-03-14 18:40:00|130438.1|130238.1|130438.1|130238.1|130448.5|130248.5|130427.6|130227.6|44
1678819500000|2023-03-14 18:45:00|130437.5|130237.5|130437.1|130237.1|130446.1|130246.1|130432.5|130232.5|19
1678819800000|2023-03-14 18:50:00|130438.1|130238.1|130341.1|130141.1|130438.1|130238.1|130339.4|130139.4|60
1678820100000|2023-03-14 18:55:00|130342.4|130142.4|130366.9|130166.9|130374.6|130237.6|130320.1|130139.9|84
1678820400000|2023-03-14 19:00:00|130369.4|130169.4|130369.1|130169.1|130377.1|130177.1|130365.1|130165.1|49
1678820700000|2023-03-14 19:05:00|130371.6|130171.6|130374.4|130174.4|130379.5|130179.5|130362.1|130162.1|50
1678821000000|2023-03-14 19:10:00|130375.4|130175.4|130419|130219|130422.1|130222.1|130371.9|130171.9|32
1678821300000|2023-03-14 19:15:00|130418.5|130218.5|130467.4|130267.4|130472.5|130272.5|130410|130210|101
1678821600000|2023-03-14 19:20:00|130467.1|130267.1|130459.6|130259.6|130482.3|130282.3|130457.7|130257.7|46
1678821900000|2023-03-14 19:25:00|130457|130257|130444.9|130244.9|130457|130257|130438.2|130238.2|49
1678822200000|2023-03-14 19:30:00|130445.4|130245.4|130419.2|130219.2|130445.4|130245.4|130419.2|130219.2|38
1678822500000|2023-03-14 19:35:00|130421.7|130221.7|130385.2|130185.2|130436.4|130236.4|130379.1|130179.1|74
1678822800000|2023-03-14 19:40:00|130385.7|130185.7|130376.3|130176.3|130400|130200|130369.8|130169.8|28
1678823100000|2023-03-14 19:45:00|130375.8|130175.8|130375.4|130175.4|130376.4|130176.4|130373.4|130173.4|7
1678823400000|2023-03-14 19:50:00|130369.9|130169.9|130391|130191|130393.2|130193.2|130282|130082|113
1678823700000|2023-03-14 19:55:00|130390.5|130190.5|130383.2|130183.2|130395|130195|130328|130128|64
1678838400000|2023-03-15 00:00:00|130177.5|129962.6|130213.5|130013.5|130279.6|130135.1|130150|129950|341
1678838700000|2023-03-15 00:05:00|130208.7|130008.7|130254.5|130154.5|130322|130158|130160.7|130008.7|365
1678839000000|2023-03-15 00:10:00|130254|130154|130320|130220|130349|130249|130232|130132|362
1678839300000|2023-03-15 00:15:00|130320.5|130220.5|130253|130153|130349|130249|130249.5|130149.5|576
1678839600000|2023-03-15 00:20:00|130254.3|130154.3|130242.5|130142.5|130320|130220|130200.5|130100.5|553
1678839900000|2023-03-15 00:25:00|130250.5|130150.5|130272.1|130172.1|130296|130196|130235.5|130135.5|417
1678840200000|2023-03-15 00:30:00|130271.9|130171.9|130074|129974|130317.9|130217.9|130071.5|129971.5|523
1678840500000|2023-03-15 00:35:00|130075.5|129975.5|130202.5|130102.5|130202.5|130102.5|130059.5|129959.5|454
1678840800000|2023-03-15 00:40:00|130202.1|130102.1|130232.1|130132.1|130251.1|130151.1|130176.4|130076.4|488
1678841100000|2023-03-15 00:45:00|130228.9|130128.9|130202.1|130102.1|130237.4|130137.4|130177.1|130077.1|412
1678841400000|2023-03-15 00:50:00|130201.6|130101.6|130176.5|130076.5|130282|130182|130176.5|130076.5|414
1678841700000|2023-03-15 00:55:00|130176.2|130076.2|130251.4|130151.4|130298.2|130198.2|130155.7|130055.7|510
1678842000000|2023-03-15 01:00:00|130250|130150|130273|130173|130319|130219|130236|130136|405
1678842300000|2023-03-15 01:05:00|130277.5|130177.5|130284.5|130184.5|130373|130273|130246|130146|413
1678842600000|2023-03-15 01:10:00|130285|130185|130298|130198|130325.5|130225.5|130280|130180|343
1678842900000|2023-03-15 01:15:00|130293.5|130193.5|130286.5|130186.5|130312.5|130212.5|130236.5|130136.5|381
1678843200000|2023-03-15 01:20:00|130287.5|130187.5|130161.1|130061.1|130287.5|130187.5|130148|130048|419
1678843500000|2023-03-15 01:25:00|130160.5|130060.5|130249.5|130149.5|130268.8|130168.8|130102.5|130002.5|487
1678843800000|2023-03-15 01:30:00|130250.1|130150.1|130264.5|130164.5|130316.5|130216.5|130223.5|130123.5|422
1678844100000|2023-03-15 01:35:00|130264.1|130164.1|130234|130134|130264.5|130164.5|130184.5|130084.5|515
1678844400000|2023-03-15 01:40:00|130237.5|130137.5|130227.5|130127.5|130275.5|130175.5|130215.9|130115.9|497
1678844700000|2023-03-15 01:45:00|130228.1|130128.1|130189.5|130089.5|130246.6|130146.6|130145.5|130045.5|386
1678845000000|2023-03-15 01:50:00|130188.5|130088.5|130079.5|129979.5|130189.5|130089.5|130068.5|129968.5|367
1678845300000|2023-03-15 01:55:00|130080.1|129980.1|129917.5|129817.5|130133.6|130033.6|129908.5|129808.5|516
1678845600000|2023-03-15 02:00:00|129917|129817|129830.5|129730.5|129957|129857|129790|129690|515
1678845900000|2023-03-15 02:05:00|129830|129730|129530.5|129430.5|129835|129735|129390.5|129290.5|697
1678846200000|2023-03-15 02:10:00|129536.5|129436.5|129532.5|129432.5|129581.5|129481.5|129432.5|129332.5|541
1678846500000|2023-03-15 02:15:00|129533|129433|129597.9|129497.9|129665.5|129565.5|129532|129432|564
1678846800000|2023-03-15 02:20:00|129601.9|129501.9|129649.8|129549.8|129650.8|129550.8|129578.4|129478.4|431
1678847100000|2023-03-15 02:25:00|129649.7|129549.7|129661.7|129561.7|129731|129631|129624.8|129524.8|433
1678847400000|2023-03-15 02:30:00|129663.2|129563.2|129650.6|129550.6|129666.7|129566.7|129611.3|129511.3|418
1678847700000|2023-03-15 02:35:00|129649.8|129549.8|129452.5|129352.5|129649.8|129549.8|129451.2|129351.2|481
1678848000000|2023-03-15 02:40:00|129453.5|129353.5|129594.5|129494.5|129607.5|129507.5|129450.1|129350.1|461
1678848300000|2023-03-15 02:45:00|129596|129496|129585.1|129485.1|129600|129500|129524.3|129424.3|404
1678848600000|2023-03-15 02:50:00|129587.5|129487.5|129550.3|129450.3|129594.5|129494.5|129477.5|129377.5|463
1678848900000|2023-03-15 02:55:00|129550.6|129450.6|129662.6|129562.6|129662.6|129562.6|129538.8|129438.8|458
1678849200000|2023-03-15 03:00:00|129667.3|129567.3|129710.3|129610.3|129724.5|129624.5|129607.5|129507.5|477
1678849500000|2023-03-15 03:05:00|129714.5|129614.5|129640.5|129540.5|129734|129634|129634.5|129534.5|391
1678849800000|2023-03-15 03:10:00|129641.5|129541.5|129707.5|129607.5|129709.5|129609.5|129641.5|129541.5|223
1678850100000|2023-03-15 03:15:00|129708.1|129608.1|129812.8|129712.8|129831.5|129731.5|129708.1|129608.1|439
1678850400000|2023-03-15 03:20:00|129812.3|129712.3|129866.1|129766.1|129902.5|129802.5|129793.5|129693.5|350
1678850700000|2023-03-15 03:25:00|129865.5|129765.5|129800.5|129700.5|129868.7|129768.7|129791|129691|326
1678851000000|2023-03-15 03:30:00|129793.7|129693.7|129813.6|129713.6|129845.1|129745.1|129760.5|129660.5|236
1678851300000|2023-03-15 03:35:00|129814.1|129714.1|129836.5|129736.5|129845.5|129745.5|129814.1|129714.1|222
1678851600000|2023-03-15 03:40:00|129839.1|129739.1|129854.5|129754.5|129900.3|129800.3|129836.1|129736.1|314
1678851900000|2023-03-15 03:45:00|129854.8|129754.8|129860|129760|129867.9|129767.9|129827|129727|374
1678852200000|2023-03-15 03:50:00|129859|129759|129858.5|129758.5|129875.5|129775.5|129837.5|129737.5|332
1678852500000|2023-03-15 03:55:00|129858|129758|129762.1|129662.1|129863.5|129763.5|129744.8|129644.8|353
1678852800000|2023-03-15 04:00:00|129761.1|129661.1|129845.6|129745.6|129851.5|129751.5|129737.1|129637.1|346
1678853100000|2023-03-15 04:05:00|129845.3|129745.3|129847.2|129747.2|129866.8|129766.8|129829.9|129729.9|319
1678853400000|2023-03-15 04:10:00|129846.7|129746.7|129815.2|129715.2|129850.5|129750.5|129815.2|129715.2|276
1678853700000|2023-03-15 04:15:00|129815.7|129715.7|129761.5|129661.5|129831.9|129731.9|129757.5|129657.5|320
1678854000000|2023-03-15 04:20:00|129762.5|129662.5|129827.7|129727.7|129860.5|129760.5|129759.5|129659.5|292
1678854300000|2023-03-15 04:25:00|129828.2|129728.2|129828.7|129728.7|129850.5|129750.5|129808.5|129708.5|258
1678854600000|2023-03-15 04:30:00|129827.7|129727.7|129818.1|129718.1|129840.5|129740.5|129787.3|129687.3|284
1678854900000|2023-03-15 04:35:00|129816.8|129716.8|129826.5|129726.5|129839.8|129739.8|129787.6|129687.6|247
1678855200000|2023-03-15 04:40:00|129830.8|129730.8|129897|129797|129905|129805|129822.5|129722.5|343
1678855500000|2023-03-15 04:45:00|129897.5|129797.5|129940.2|129840.2|129974.7|129874.7|129893|129793|440
1678855800000|2023-03-15 04:50:00|129940.7|129840.7|129976.7|129876.7|129999.5|129899.5|129939.5|129839.5|268
1678856100000|2023-03-15 04:55:00|129977.5|129877.5|129972.5|129872.5|130021.5|129921.5|129969.5|129869.5|386
1678856400000|2023-03-15 05:00:00|129972.9|129872.9|130085|129985|130110|130010|129969.5|129869.5|393
1678856700000|2023-03-15 05:05:00|130080.3|129980.3|129963.5|129863.5|130086.1|129986.1|129944.2|129844.2|417
1678857000000|2023-03-15 05:10:00|129962.5|129862.5|129993.5|129893.5|130026.1|129926.1|129954.5|129854.5|368
1678857300000|2023-03-15 05:15:00|129994.5|129894.5|129980.5|129880.5|130018.3|129918.3|129972.5|129872.5|253
1678857600000|2023-03-15 05:20:00|129981.5|129881.5|129975|129875|129990.3|129890.3|129950.5|129850.5|301
1678857900000|2023-03-15 05:25:00|129974.5|129874.5|130032.5|129932.5|130032.5|129932.5|129950.2|129850.2|310
1678858200000|2023-03-15 05:30:00|130028.5|129928.5|130105.5|130005.5|130105.5|130005.5|130027.5|129927.5|391
1678858500000|2023-03-15 05:35:00|130106.5|130006.5|130061.5|129961.5|130130.3|130030.3|130039|129939|377
1678858800000|2023-03-15 05:40:00|130061.8|129961.8|130039.5|129939.5|130078.5|129978.5|130000.3|129900.3|491
1678859100000|2023-03-15 05:45:00|130037|129937|130028.5|129928.5|130058.5|129958.5|129979.1|129879.1|416
1678859400000|2023-03-15 05:50:00|130032|129932|130060.5|129960.5|130092.5|129992.5|130016.7|129916.7|359
1678859700000|2023-03-15 05:55:00|130060|129960|130089.5|129989.5|130102.5|130002.5|130044.8|129944.8|386
1678860000000|2023-03-15 06:00:00|130089.8|129989.8|130066.5|129966.5|130106.3|130006.3|130056|129956|377
1678860300000|2023-03-15 06:05:00|130067.5|129967.5|130066.5|129966.5|130074.8|129974.8|130034.5|129934.5|382
1678860600000|2023-03-15 06:10:00|130065.5|129965.5|130110|130010|130116|130016|130043.5|129943.5|415
1678860900000|2023-03-15 06:15:00|130114.8|130014.8|130127|130027|130134.8|130034.8|130094|129994|419
1678861200000|2023-03-15 06:20:00|130132.5|130032.5|130205.7|130105.7|130227.5|130127.5|130132.5|130032.5|423
1678861500000|2023-03-15 06:25:00|130205.5|130105.5|130177.5|130077.5|130226|130126|130104|130004|377
1678861800000|2023-03-15 06:30:00|130173.5|130073.5|130178|130078|130205|130105|130169|130069|302
1678862100000|2023-03-15 06:35:00|130178.5|130078.5|130253|130153|130253.6|130153.6|130178.5|130078.5|76
1678862400000|2023-03-15 06:40:00|130256|130156|130159.8|130059.8|130256|130156|130156.8|130056.8|172
1678862700000|2023-03-15 06:45:00|130158.8|130058.8|130121.5|130021.5|130162.4|130062.4|130121.5|130021.5|51
1678863000000|2023-03-15 06:50:00|130120.5|130020.5|130072.1|129972.1|130196.1|130058.1|130068|129968|190
1678863300000|2023-03-15 06:55:00|130073|129973|130154|130054|130155.5|130055.5|130068.8|129968.8|112
1678863600000|2023-03-15 07:00:00|130151|130051|130098.4|129998.4|130151|130051|130082.6|129982.6|317
1678863900000|2023-03-15 07:05:00|130097.9|129997.9|130090.4|129990.4|130115|130015|130090|129990|294
1678864200000|2023-03-15 07:10:00|130091.1|129991.1|130136.9|130036.9|130136.9|130036.9|130082|129982|286
1678864500000|2023-03-15 07:15:00|130140|130040|130193.5|130093.5|130208.9|130108.9|130139.9|130039.9|142
1678864800000|2023-03-15 07:20:00|130192|130092|130176.1|130076.1|130201.5|130101.5|130146.1|130046.1|212
1678865100000|2023-03-15 07:25:00|130175.1|130075.1|130180|130080|130186|130086|130118.5|130018.5|201
1678865400000|2023-03-15 07:30:00|130179.5|130079.5|130226.5|130126.5|130254.3|130126.5|130096.4|129956.4|249
1678865700000|2023-03-15 07:35:00|130226|130126|130282.5|130082.5|130302.2|130153.7|130196|130056.1|314
1678866000000|2023-03-15 07:40:00|130283|130083|130187.1|130087.1|130292.9|130144|130169.5|130064.5|381
1678866300000|2023-03-15 07:45:00|130186.5|130086.5|130285|130085|130285|130146|130185|130082|66
1678866600000|2023-03-15 07:50:00|130285.1|130085.1|130466|130266|130494|130294|130230|130077.1|216
1678866900000|2023-03-15 07:55:00|130465.5|130265.5|130381.5|130181.5|130470.6|130270.6|130340|130140|148
1678867200000|2023-03-15 08:00:00|130388.5|130188.5|130499.5|130299.5|130600.5|130434.5|130388.5|130188.5|173
1678867500000|2023-03-15 08:05:00|130493|130293|130547.5|130347.5|130551.6|130378|130469.2|130293|240
1678867800000|2023-03-15 08:10:00|130549|130349|130494.1|130394.1|130560.5|130406.5|130488|130347.5|64
1678868100000|2023-03-15 08:15:00|130487.5|130387.5|130529.5|130429.5|130540.5|130440.5|130439.5|130287|161
1678868400000|2023-03-15 08:20:00|130528|130428|130566.5|130466.5|130595|130476|130509.5|130337|117
1678868700000|2023-03-15 08:25:00|130563.5|130463.5|130641.5|130441.5|130641.5|130467.5|130441.5|130290|114
1678869000000|2023-03-15 08:30:00|130651.5|130451.5|130533.6|130333.6|130698.5|130498.5|130523.6|130323.6|175
1678869300000|2023-03-15 08:35:00|130527.1|130327.1|130527|130327|130600.5|130430.4|130495.6|130295.6|194
1678869600000|2023-03-15 08:40:00|130527.5|130327.5|130476.4|130276.4|130542.1|130383.6|130472.5|130272.5|180
1678869900000|2023-03-15 08:45:00|130476.5|130276.5|130491.5|130291.5|130509.5|130309.5|130467.5|130267.5|106
1678870200000|2023-03-15 08:50:00|130490.5|130290.5|130480|130280|130507.5|130307.5|130447.5|130247.5|107
1678870500000|2023-03-15 08:55:00|130481|130281|130494|130294|130494|130351.2|130430.9|130262|75
1678870800000|2023-03-15 09:00:00|130499.7|130299.7|130488.2|130388.2|130523.2|130408.5|130442|130299.7|61
1678871100000|2023-03-15 09:05:00|130490|130390|130524.5|130324.5|130546.7|130398|130479.7|130324.5|86
1678871400000|2023-03-15 09:10:00|130524|130324|130509.5|130409.5|130577|130430.2|130507.5|130324|80
1678871700000|2023-03-15 09:15:00|130509|130409|130580|130380|130581.5|130427|130470.5|130370.5|75
1678872000000|2023-03-15 09:20:00|130580.5|130380.5|130532|130432|130583.5|130432|130525.5|130375.2|112
1678872300000|2023-03-15 09:25:00|130532.5|130432.5|130734.5|130534.5|130735|130535|130532|130432|169
1678872600000|2023-03-15 09:30:00|130734|130534|130868.5|130768.5|130913|130777.5|130732|130534|124
1678872900000|2023-03-15 09:35:00|130914.5|130714.5|130861|130661|130914.5|130765|130789|130635|154
1678873200000|2023-03-15 09:40:00|130860|130660|131027|130927|131073|130935.5|130817.5|130651.5|160
1678873500000|2023-03-15 09:45:00|131029|130929|131003.5|130803.5|131129.5|130989.5|130986|130786|193
1678873800000|2023-03-15 09:50:00|131002.5|130802.5|131048.2|130848.2|131048.2|130848.2|130920.4|130720.4|212
1678874100000|2023-03-15 09:55:00|131049.2|130849.2|131069|130969|131088|130977.5|131036|130847.7|138
1678874400000|2023-03-15 10:00:00|131069.5|130969.5|131022.8|130822.8|131087.5|130987.5|131018.8|130818.8|163
1678874700000|2023-03-15 10:05:00|131023.8|130823.8|131042.5|130942.5|131079|130948|130941.6|130791.6|133
1678875000000|2023-03-15 10:10:00|131042|130942|131127.5|131027.5|131182.6|131041.6|131042|130926.5|115
1678875300000|2023-03-15 10:15:00|131127|131027|131096|130896|131159|131033|131059|130859|155
1678875600000|2023-03-15 10:20:00|131094.5|130894.5|131130.5|130930.5|131131|130931|131079|130879|111
1678875900000|2023-03-15 10:25:00|131130|130930|131152|131052|131159|131059|131072|130919.5|92
1678876200000|2023-03-15 10:30:00|131160|131060|131349.5|131149.5|131350|131157.1|131160|131047.5|149
1678876500000|2023-03-15 10:35:00|131349|131149|131502.5|131302.5|131502.5|131302.5|131331|131148|186
1678876800000|2023-03-15 10:40:00|131502|131302|131415.5|131215.5|131510|131330|131401.5|131201.5|133
1678877100000|2023-03-15 10:45:00|131415|131215|131468|131268|131468|131268|131299|131099|141
1678877400000|2023-03-15 10:50:00|131468.5|131268.5|131493|131393|131545|131399|131466|131266|115
1678877700000|2023-03-15 10:55:00|131492|131392|131548.5|131348.5|131574|131430|131492|131348.5|144
1678878000000|2023-03-15 11:00:00|131545|131345|131582|131382|131582|131382|131535.5|131335.5|110
1678878300000|2023-03-15 11:05:00|131583.5|131383.5|131639|131439|131639|131439|131532|131368|94
1678878600000|2023-03-15 11:10:00|131638.5|131438.5|131686.5|131486.5|131686.5|131536|131615.5|131437|67
1678878900000|2023-03-15 11:15:00|131684.9|131484.9|131716.4|131516.4|131717.9|131517.9|131650|131450|82
1678879200000|2023-03-15 11:20:00|131714.9|131514.9|131728.9|131528.9|131730.9|131530.9|131714.9|131514.9|127
1678879500000|2023-03-15 11:25:00|131729.1|131529.1|131655|131455|131745.7|131596.2|131653|131453|197
1678879800000|2023-03-15 11:30:00|131656.5|131456.5|131493|131293|131660.8|131460.8|131471.7|131271.7|98
1678880100000|2023-03-15 11:35:00|131492.5|131292.5|131582.5|131382.5|131594|131439.5|131490.5|131290.5|123
1678880400000|2023-03-15 11:40:00|131580.5|131380.5|131537.5|131337.5|131601|131452.5|131492.5|131337|132
1678880700000|2023-03-15 11:45:00|131537|131337|131583.5|131483.5|131605|131484.5|131536.5|131336.5|122
1678881000000|2023-03-15 11:50:00|131583|131483|131657|131457|131661.5|131524.5|131582.5|131453.9|126
1678881300000|2023-03-15 11:55:00|131656|131456|131654.1|131554.1|131703.4|131603.4|131603.5|131454.5|155
1678881600000|2023-03-15 12:00:00|131654.6|131554.6|131672|131572|131748.7|131599.9|131654.6|131525.7|102
1678881900000|2023-03-15 12:05:00|131671.5|131571.5|131857|131757|131857|131757|131671.5|131571.5|92
1678882200000|2023-03-15 12:10:00|131856.5|131756.5|131877.5|131777.5|131938|131787.5|131831|131712.5|137
1678882500000|2023-03-15 12:15:00|131877|131777|131938.5|131738.5|131958|131814.5|131868|131678|144
1678882800000|2023-03-15 12:20:00|131939|131739|131832|131632|131980|131828.5|131800|131600|178
1678883100000|2023-03-15 12:25:00|131831.5|131631.5|131890|131544|131890|131644.5|131771|131544|166
1678883400000|2023-03-15 12:30:00|131891|131540|131700.1|131500.1|131896.5|131595.9|131640|131440|90
1678883700000|2023-03-15 12:35:00|131675.1|131475.1|131854|131654|131854|131654|131675.1|131475.1|103
1678884000000|2023-03-15 12:40:00|131854.5|131654.5|131894|131694|131931.1|131731.1|131854.5|131654.5|127
1678884300000|2023-03-15 12:45:00|131918.1|131718.1|131956|131756|131988|131788|131918.1|131718.1|149
1678884600000|2023-03-15 12:50:00|131955.5|131755.5|131854.1|131654.1|131963.4|131763.4|131808.5|131608.5|166
1678884900000|2023-03-15 12:55:00|131854.3|131654.3|131998.2|131798.2|132011.5|131811.5|131854.3|131654.3|154
1678885200000|2023-03-15 13:00:00|132000.7|131800.7|132015.1|131815.1|132218|132018|132000.7|131800.7|239
1678885500000|2023-03-15 13:05:00|132020.1|131820.1|131947.6|131747.6|132075.1|131875.1|131947.6|131747.6|140
1678885800000|2023-03-15 13:10:00|131948.1|131748.1|131971.8|131771.8|131996|131796|131920.1|131720.1|175
1678886100000|2023-03-15 13:15:00|131983.5|131783.5|131987.5|131787.5|131995.1|131795.1|131930.8|131730.8|77
1678886400000|2023-03-15 13:20:00|131995.1|131795.1|131967.5|131767.5|131995.1|131795.1|131926.5|131726.5|77
1678886700000|2023-03-15 13:25:00|131967.1|131767.1|131970.8|131770.8|131970.8|131770.8|131840.8|131681.5|163
1678887000000|2023-03-15 13:30:00|131971.3|131771.3|131943.3|131743.3|131995|131795|131943.1|131743.1|100
1678887300000|2023-03-15 13:35:00|131944.3|131744.3|131855|131655|131945.1|131745.1|131834|131634|141
1678887600000|2023-03-15 13:40:00|131855.5|131655.5|131660|131460|131862|131662|131660|131460|196
1678887900000|2023-03-15 13:45:00|131660.5|131460.5|131643|131443|131739.5|131539.5|131634|131434|168
1678888200000|2023-03-15 13:50:00|131642|131442|131741.3|131541.3|131741.5|131541.5|131623.5|131423.5|130
1678888500000|2023-03-15 13:55:00|131740.8|131540.8|131834.8|131634.8|131835.3|131635.3|131738.3|131538.3|139
1678888800000|2023-03-15 14:00:00|131836.8|131636.8|131885.5|131685.5|131919.9|131774|131836.3|131636.3|139
1678889100000|2023-03-15 14:05:00|131886.5|131686.5|131891.8|131691.8|131937|131737|131880|131680|94
1678889400000|2023-03-15 14:10:00|131891.5|131691.5|131913.5|131713.5|131915|131718.8|131816.8|131661|116
1678889700000|2023-03-15 14:15:00|131911.5|131711.5|131880.5|131680.5|131912.5|131732|131824.3|131677.5|121
1678890000000|2023-03-15 14:20:00|131879.5|131679.5|131852.5|131652.5|131893|131748.5|131821.5|131621.5|105
1678890300000|2023-03-15 14:25:00|131853|131653|131862|131662|131866.5|131666.5|131850.9|131650.9|86
1678890600000|2023-03-15 14:30:00|131868.5|131668.5|131870.5|131670.5|131890.5|131690.5|131862.5|131662.5|142
1678890900000|2023-03-15 14:35:00|131871|131671|131903.5|131703.5|131908.8|131708.8|131870.5|131670.5|29
1678891200000|2023-03-15 14:40:00|131904.5|131704.5|131939.8|131739.8|131939.8|131739.8|131903.8|131703.8|63
1678891500000|2023-03-15 14:45:00|131940.3|131740.3|131968|131768|131968|131815.9|131865|131705.5|74
1678891800000|2023-03-15 14:50:00|131968.4|131768.4|131925.5|131725.5|131968.4|131816.6|131890|131705|52
1678892100000|2023-03-15 14:55:00|131926|131726|131909.5|131709.5|131926|131726|131909|131709|44
1678892400000|2023-03-15 15:00:00|131907.5|131707.5|131867.5|131667.5|131907.5|131722|131801|131664.3|37
1678892700000|2023-03-15 15:05:00|131868|131668|131750.5|131650.5|131868.5|131668.5|131749.3|131591.5|36
1678893000000|2023-03-15 15:10:00|131750|131650|131693.5|131593.5|131789|131651|131693|131589|60
1678893300000|2023-03-15 15:15:00|131690.3|131590.3|131597.8|131497.8|131710|131590.3|131570.8|131424.3|152
1678893600000|2023-03-15 15:20:00|131597.5|131497.5|131611.5|131411.5|131641.5|131503.5|131569|131411|126
1678893900000|2023-03-15 15:25:00|131610.5|131410.5|131675.5|131475.5|131743.5|131543.5|131598.5|131404|149
1678894200000|2023-03-15 15:30:00|131673.5|131473.5|131616.8|131516.8|131673.5|131516.8|131558.8|131378.9|114
1678894500000|2023-03-15 15:35:00|131617.8|131517.8|131680.9|131480.9|131767.5|131567.5|131617.8|131460.9|165
1678894800000|2023-03-15 15:40:00|131680.5|131480.5|131681|131481|131711.3|131511.3|131664.9|131464.9|70
1678895100000|2023-03-15 15:45:00|131680.5|131480.5|131679|131479|131752|131552|131679|131479|133
1678895400000|2023-03-15 15:50:00|131678|131478|131669.5|131469.5|131719|131572.5|131609.5|131458|85
1678895700000|2023-03-15 15:55:00|131670|131470|131548|131448|131690.5|131490.5|131548|131433.5|86
1678896000000|2023-03-15 16:00:00|131547.5|131447.5|131689.5|131489.5|131689.5|131489.5|131547.5|131420.5|94
1678896300000|2023-03-15 16:05:00|131702|131502|131722.3|131522.3|131725.1|131525.1|131657.3|131457.3|124
1678896600000|2023-03-15 16:10:00|131721.8|131521.8|131708|131508|131759|131559|131698.5|131498.5|119
1678896900000|2023-03-15 16:15:00|131708.1|131508.1|131707.3|131507.3|131728|131528|131699|131499|66
1678897200000|2023-03-15 16:20:00|131706.8|131506.8|131682.3|131482.3|131706.8|131506.8|131662|131462|38
1678897500000|2023-03-15 16:25:00|131682.8|131482.8|131693.5|131493.5|131708.5|131508.5|131649|131449|79
1678897800000|2023-03-15 16:30:00|131693|131493|131682|131482|131693.5|131493.5|131653.8|131453.8|60
1678898100000|2023-03-15 16:35:00|131681.5|131481.5|131751|131551|131752.5|131552.5|131675.1|131475.1|130
1678898400000|2023-03-15 16:40:00|131746.5|131546.5|131760|131560|131799.5|131599.5|131743.5|131543.5|86
1678898700000|2023-03-15 16:45:00|131759|131559|131678|131478|131761.5|131561.5|131660.5|131460.5|77
1678899000000|2023-03-15 16:50:00|131677.5|131477.5|131688|131488|131689.5|131489.5|131677.5|131477.5|28
1678899300000|2023-03-15 16:55:00|131687|131487|131695.3|131495.3|131707.3|131507.3|131687|131487|120
1678899600000|2023-03-15 17:00:00|131696.8|131496.8|131696.1|131496.1|131699.7|131499.7|131628.3|131428.3|118
1678899900000|2023-03-15 17:05:00|131696|131496|131559.2|131359.2|131696.1|131496.1|131534.7|131334.7|192
1678900200000|2023-03-15 17:10:00|131548.7|131348.7|131509|131309|131548.7|131348.7|131484.5|131284.5|130
1678900500000|2023-03-15 17:15:00|131506.1|131306.1|131439.6|131239.6|131506.1|131306.1|131346.3|131162|217
1678900800000|2023-03-15 17:20:00|131440.1|131240.1|131427.5|131227.5|131440.6|131240.6|131395.4|131195.4|88
1678901100000|2023-03-15 17:25:00|131428.5|131228.5|131472|131272|131517.1|131317.1|131428.5|131228.5|80
1678901400000|2023-03-15 17:30:00|131472.1|131272.1|131477.5|131277.5|131505|131305|131466.5|131266.5|51
1678901700000|2023-03-15 17:35:00|131473.5|131273.5|131443.5|131243.5|131473.5|131273.5|131440|131240|65
1678902000000|2023-03-15 17:40:00|131444|131244|131535.5|131335.5|131536|131336|131443|131243|62
1678902300000|2023-03-15 17:45:00|131536|131336|131608.1|131408.1|131612.5|131412.5|131533|131333|68
1678902600000|2023-03-15 17:50:00|131608.5|131408.5|131617.2|131417.2|131618.5|131418.5|131590.5|131390.5|114
1678902900000|2023-03-15 17:55:00|131619.7|131419.7|131597|131397|131620.5|131420.5|131554.5|131354.5|101
1678903200000|2023-03-15 18:00:00|131595.5|131395.5|131610.3|131410.3|131614|131414|131593|131393|52
1678903500000|2023-03-15 18:05:00|131610.8|131410.8|131607.5|131407.5|131611.3|131411.3|131606.5|131406.5|40
1678903800000|2023-03-15 18:10:00|131607|131407|131611.6|131411.6|131613.6|131413.6|131607|131407|40
1678904100000|2023-03-15 18:15:00|131614.6|131414.6|131691.1|131491.1|131691.1|131491.1|131614.6|131414.6|84
1678904400000|2023-03-15 18:20:00|131688.7|131488.7|131690.5|131490.5|131699.8|131499.8|131678.5|131478.5|113
1678904700000|2023-03-15 18:25:00|131689.5|131489.5|131213|130959|131689.5|131493.6|131205.5|130858.6|333
1678905000000|2023-03-15 18:30:00|131251.9|130961|131278.4|130979.6|131332.1|131039.4|131140.1|130863.9|263
1678905300000|2023-03-15 18:35:00|131324|131026.6|131299.9|131098.8|131327.4|131098.8|131250|130979.6|42
1678905600000|2023-03-15 18:40:00|131306.6|131092.2|131330|130973|131332|131099.4|131241.9|130963|77
1678905900000|2023-03-15 18:45:00|131320|130964|131310|131074.8|131346.8|131074.8|131308|130964|40
1678906200000|2023-03-15 18:50:00|131308|131081.6|131294.2|131093.5|131310|131093.5|131294.2|131081.6|9
1678906500000|2023-03-15 18:55:00|131297.4|131097.4|131258.9|131058.9|131330|131097.4|131184.3|130940|78
1678906800000|2023-03-15 19:00:00|131273.6|131044.1|131218.1|131018.1|131325|131044.1|131218.1|130978|47
1678907100000|2023-03-15 19:05:00|131195.5|130995.5|131200|131000|131215.5|131015.5|131170.1|130970.1|50
1678907400000|2023-03-15 19:10:00|131213.8|131013.8|131469.9|131114.1|131547.5|131203|131213.8|131013.8|154
1678907700000|2023-03-15 19:15:00|131442|131115|131275|131075|131477.9|131122.1|131275|131053|96
1678908000000|2023-03-15 19:20:00|131288.1|131088.1|131283|131069|131364.1|131164.1|131273.1|131069|83
1678908300000|2023-03-15 19:25:00|131284|131068|131289.4|131017|131300.5|131068|131240.5|131017|98
1678908600000|2023-03-15 19:30:00|131293.5|131016|131252.9|131052.9|131301|131061|131242|131014|65
1678908900000|2023-03-15 19:35:00|131254.9|131054.9|131277|131077|131277|131077|131248.9|131045|47
1678909200000|2023-03-15 19:40:00|131272.3|131072.3|131427.5|131227.5|131435|131235|131263.3|131063.3|133
1678909500000|2023-03-15 19:45:00|131426.5|131226.5|131370.3|131170.3|131426.5|131226.5|131322.5|131118|86
1678909800000|2023-03-15 19:50:00|131373.1|131173.1|131371.5|131171.5|131385.8|131185.8|131363|131163|15
1678910100000|2023-03-15 19:55:00|131376.5|131176.5|131365.1|131165.1|131376.5|131176.5|131363.5|131163.5|5
1678924800000|2023-03-16 00:00:00|131395.9|131195.9|131255.1|131055.1|131492|131292|131169.8|131006|405
1678925100000|2023-03-16 00:05:00|131244.5|131044.5|131208.5|131108.5|131326.3|131143.2|131191|131036.9|474
1678925400000|2023-03-16 00:10:00|131209.5|131109.5|131312.5|131212.5|131420.3|131320.3|131185.8|131043.1|536
1678925700000|2023-03-16 00:15:00|131313|131213|131384|131284|131397.5|131297.5|131256.5|131156.5|556
1678926000000|2023-03-16 00:20:00|131384.5|131284.5|131314.8|131214.8|131385.2|131285.2|131253.3|131153.3|602
1678926300000|2023-03-16 00:25:00|131312.8|131212.8|131285|131185|131390.5|131290.5|131244|131144|587
1678926600000|2023-03-16 00:30:00|131287|131187|131197.8|131097.8|131320|131220|131168.3|131068.3|671
1678926900000|2023-03-16 00:35:00|131198.1|131098.1|131013|130913|131198.1|131098.1|130999|130899|645
1678927200000|2023-03-16 00:40:00|131012|130912|131125.2|131025.2|131170.6|131070.6|131003.5|130903.5|528
1678927500000|2023-03-16 00:45:00|131131.1|131031.1|130934|130834|131134.7|131034.7|130829|130729|578
1678927800000|2023-03-16 00:50:00|130935.5|130835.5|130624|130524|130939.5|130839.5|130556|130456|703
1678928100000|2023-03-16 00:55:00|130623|130523|130625.5|130525.5|130706|130606|130545.5|130445.5|603
1678928400000|2023-03-16 01:00:00|130620.5|130520.5|130720|130620|130728.8|130628.8|130612|130512|621
1678928700000|2023-03-16 01:05:00|130718.3|130618.3|130733.9|130633.9|130828|130728|130700|130600|622
1678929000000|2023-03-16 01:10:00|130735.4|130635.4|130892|130792|130944.3|130844.3|130730.1|130630.1|667
1678929300000|2023-03-16 01:15:00|130897|130797|130900.5|130800.5|130942.5|130842.5|130822|130722|556
1678929600000|2023-03-16 01:20:00|130901.5|130801.5|130886.1|130786.1|130967.4|130867.4|130855.1|130755.1|582
1678929900000|2023-03-16 01:25:00|130885.6|130785.6|130863.1|130763.1|130951.5|130851.5|130856.5|130756.5|550
1678930200000|2023-03-16 01:30:00|130860.5|130760.5|130837.3|130737.3|130927|130827|130763|130663|650
1678930500000|2023-03-16 01:35:00|130836.6|130736.6|130630.2|130530.2|130841.5|130741.5|130620|130520|610
1678930800000|2023-03-16 01:40:00|130630.4|130530.4|130817.1|130717.1|130888.5|130788.5|130605.9|130505.9|617
1678931100000|2023-03-16 01:45:00|130817|130717|130781.4|130681.4|130862.6|130762.6|130748.4|130648.4|647
1678931400000|2023-03-16 01:50:00|130781.5|130681.5|130856.8|130756.8|130882.2|130782.2|130744.9|130644.9|582
1678931700000|2023-03-16 01:55:00|130856.3|130756.3|130933.3|130833.3|130956.5|130856.5|130813.4|130713.4|516
1678932000000|2023-03-16 02:00:00|130932.5|130832.5|131043.1|130943.1|131063.2|130963.2|130929.3|130829.3|576
1678932300000|2023-03-16 02:05:00|131040.6|130940.6|130908.7|130808.7|131092.2|130992.2|130880.5|130780.5|654
1678932600000|2023-03-16 02:10:00|130910|130810|131011.6|130911.6|131082.5|130982.5|130902|130802|583
1678932900000|2023-03-16 02:15:00|131014|130914|130784.6|130684.6|131014|130914|130761.4|130661.4|683
1678933200000|2023-03-16 02:20:00|130783.9|130683.9|130988.3|130888.3|131015.3|130915.3|130765|130665|611
1678933500000|2023-03-16 02:25:00|130989.6|130889.6|130953|130853|131026.4|130926.4|130907.1|130807.1|597
1678933800000|2023-03-16 02:30:00|130956.9|130856.9|130945.2|130845.2|131050.9|130950.9|130899.9|130799.9|586
1678934100000|2023-03-16 02:35:00|130943.2|130843.2|130870.5|130770.5|130950.7|130850.7|130800.7|130700.7|616
1678934400000|2023-03-16 02:40:00|130871.5|130771.5|130921.1|130821.1|130953.9|130853.9|130847.1|130747.1|553
1678934700000|2023-03-16 02:45:00|130923.1|130823.1|131013.3|130913.3|131053.1|130953.1|130915.1|130815.1|393
1678935000000|2023-03-16 02:50:00|131011.6|130911.6|131072.1|130972.1|131086.8|130986.8|130994.8|130894.8|476
1678935300000|2023-03-16 02:55:00|131072.5|130972.5|131023|130923|131078.9|130978.9|131007|130907|472
1678935600000|2023-03-16 03:00:00|131023.5|130923.5|131072.1|130972.1|131083.3|130983.3|131011.5|130911.5|446
1678935900000|2023-03-16 03:05:00|131069.6|130969.6|131079.1|130979.1|131098.8|130998.8|131001|130901|452
1678936200000|2023-03-16 03:10:00|131080.1|130980.1|131196.2|131096.2|131196.2|131096.2|131035.3|130935.3|504
1678936500000|2023-03-16 03:15:00|131197|131097|131123.7|131023.7|131220.7|131120.7|131106.8|131006.8|450
1678936800000|2023-03-16 03:20:00|131125.6|131025.6|130950.1|130850.1|131131.4|131031.4|130939|130839|548
1678937100000|2023-03-16 03:25:00|130946|130846|130907.5|130807.5|130977.5|130877.5|130888|130788|472
1678937400000|2023-03-16 03:30:00|130906.5|130806.5|130996.4|130896.4|131014.1|130914.1|130906.5|130806.5|481
1678937700000|2023-03-16 03:35:00|130996.6|130896.6|131067.5|130967.5|131145.5|131045.5|130996.4|130896.4|428
1678938000000|2023-03-16 03:40:00|131066|130966|131095.5|130995.5|131102|131002|130970.8|130870.8|375
1678938300000|2023-03-16 03:45:00|131096.5|130996.5|131061.2|130961.2|131117|131017|131043.9|130943.9|397
1678938600000|2023-03-16 03:50:00|131065.2|130965.2|131107|131007|131107.9|131007.9|131043.5|130943.5|481
1678938900000|2023-03-16 03:55:00|131106.7|131006.7|131058|130958|131136.2|131036.2|131057.2|130957.2|417
1678939200000|2023-03-16 04:00:00|131057|130957|130965|130865|131079.5|130979.5|130929|130829|395
1678939500000|2023-03-16 04:05:00|130969|130869|131035.6|130935.6|131036.4|130936.4|130921.9|130821.9|536
1678939800000|2023-03-16 04:10:00|131034.4|130934.4|130980.9|130880.9|131034.9|130934.9|130964.5|130864.5|419
1678940100000|2023-03-16 04:15:00|130981.4|130881.4|130919.5|130819.5|131008.4|130908.4|130894.5|130794.5|365
1678940400000|2023-03-16 04:20:00|130920.5|130820.5|130971|130871|130989.5|130889.5|130919|130819|417
1678940700000|2023-03-16 04:25:00|130970.5|130870.5|130972.1|130872.1|131062.9|130962.9|130961.9|130861.9|441
1678941000000|2023-03-16 04:30:00|130971.1|130871.1|130966.5|130866.5|130988.9|130888.9|130907.5|130807.5|356
1678941300000|2023-03-16 04:35:00|130968.5|130868.5|130894.1|130794.1|130968.8|130868.8|130864.1|130764.1|359
1678941600000|2023-03-16 04:40:00|130894.6|130794.6|130912.4|130812.4|130935.2|130835.2|130839.5|130739.5|426
1678941900000|2023-03-16 04:45:00|130910.8|130810.8|130872.7|130772.7|130938.8|130838.8|130856.7|130756.7|412
1678942200000|2023-03-16 04:50:00|130872.2|130772.2|130882.9|130782.9|130901.5|130801.5|130836|130736|343
1678942500000|2023-03-16 04:55:00|130882|130782|130905.8|130805.8|130933.5|130833.5|130858.7|130758.7|379
1678942800000|2023-03-16 05:00:00|130905.7|130805.7|130917.1|130817.1|130956.1|130856.1|130881.1|130781.1|456
1678943100000|2023-03-16 05:05:00|130916.9|130816.9|130931.9|130831.9|130966.4|130866.4|130911.4|130811.4|403
1678943400000|2023-03-16 05:10:00|130930.1|130830.1|130911|130811|130962.6|130862.6|130894.4|130794.4|422
1678943700000|2023-03-16 05:15:00|130911.5|130811.5|130860.1|130760.1|130916.5|130816.5|130851.3|130751.3|434
1678944000000|2023-03-16 05:20:00|130861.3|130761.3|130819.5|130719.5|130870.7|130770.7|130758|130658|461
1678944300000|2023-03-16 05:25:00|130819|130719|130761.2|130661.2|130820.2|130720.2|130701|130601|498
1678944600000|2023-03-16 05:30:00|130761.5|130661.5|130773|130673|130788.2|130688.2|130727.2|130627.2|542
1678944900000|2023-03-16 05:35:00|130773.5|130673.5|130709.1|130609.1|130793.7|130693.7|130703.5|130603.5|468
1678945200000|2023-03-16 05:40:00|130709.6|130609.6|130747.8|130647.8|130764.4|130664.4|130672.2|130572.2|572
1678945500000|2023-03-16 05:45:00|130748.3|130648.3|130845.5|130745.5|130847|130747|130721.3|130621.3|395
1678945800000|2023-03-16 05:50:00|130846|130746|130935.8|130835.8|130953.3|130853.3|130841.5|130741.5|506
1678946100000|2023-03-16 05:55:00|130936.3|130836.3|130974.5|130874.5|130982.8|130882.8|130912|130812|470
1678946400000|2023-03-16 06:00:00|130967.5|130867.5|130974.3|130874.3|131009.5|130909.5|130958|130858|486
1678946700000|2023-03-16 06:05:00|130973.8|130873.8|130944.5|130844.5|130999.5|130899.5|130926|130826|489
1678947000000|2023-03-16 06:10:00|130945|130845|130958.5|130858.5|130991.5|130891.5|130935.8|130835.8|458
1678947300000|2023-03-16 06:15:00|130960.5|130860.5|131064.5|130964.5|131101.2|131001.2|130945|130845|488
1678947600000|2023-03-16 06:20:00|131061.3|130961.3|131026.1|130926.1|131065|130965|131013|130913|410
1678947900000|2023-03-16 06:25:00|131025.6|130925.6|131062.5|130962.5|131064.7|130964.7|130964.5|130864.5|467
1678948200000|2023-03-16 06:30:00|131062.6|130962.6|131026.2|130926.2|131075.7|130975.7|131019.1|130919.1|387
1678948500000|2023-03-16 06:35:00|131023.7|130923.7|131016.5|130916.5|131051.5|130925.8|130981.5|130839.5|67
1678948800000|2023-03-16 06:40:00|131016|130916|130998.5|130898.5|131048.5|130936.5|130939.5|130788.5|52
1678949100000|2023-03-16 06:45:00|130999.5|130899.5|131025.5|130925.5|131083.5|130937.5|130994|130844.1|63
1678949400000|2023-03-16 06:50:00|131031.8|130931.8|131012.2|130912.2|131031.8|130931.8|130996|130896|75
1678949700000|2023-03-16 06:55:00|131008.2|130908.2|131077.5|130877.5|131122.2|130933.8|130966.5|130836|158
1678950000000|2023-03-16 07:00:00|131077|130877|131206.6|131006.6|131207|131060.4|131076.5|130876.5|116
1678950300000|2023-03-16 07:05:00|131207.1|131007.1|131177.5|130977.5|131217|131075.5|131135.2|130957|301
1678950600000|2023-03-16 07:10:00|131184.5|130984.5|131221.9|131021.9|131376.5|131216.5|131116|130947|357
1678950900000|2023-03-16 07:15:00|131221.4|131021.4|131064.5|130864.5|131286|131086|131047|130847|99
1678951200000|2023-03-16 07:20:00|131065|130865|131002.8|130902.8|131070|130902.8|130940.1|130840.1|95
1678951500000|2023-03-16 07:25:00|131000.3|130900.3|131026.9|130926.9|131046.8|130946.8|130993|130893|124
1678951800000|2023-03-16 07:30:00|131027.6|130927.6|130944.5|130744.5|131054|130933.9|130924.1|130744.5|117
1678952100000|2023-03-16 07:35:00|130944|130744|130887|130787|130990.5|130849.5|130883|130704|110
1678952400000|2023-03-16 07:40:00|130884.5|130784.5|130860.1|130760.1|130930|130830|130852.5|130752.5|72
1678952700000|2023-03-16 07:45:00|130859.5|130759.5|130841.5|130741.5|130881.5|130781.5|130821.5|130721.5|71
1678953000000|2023-03-16 07:50:00|130841|130741|130895|130695|130899.7|130754.5|130779|130655.5|100
1678953300000|2023-03-16 07:55:00|130896|130696|130829.5|130729.5|130960.5|130760.5|130820.3|130687.5|156
1678953600000|2023-03-16 08:00:00|130830.1|130730.1|130917.7|130717.7|130931.7|130805.9|130829.5|130677|141
1678953900000|2023-03-16 08:05:00|130917.8|130717.8|130948|130748|130967.5|130767.5|130882.5|130682.5|129
1678954200000|2023-03-16 08:10:00|130948.5|130748.5|130891|130691|130975.5|130795|130835|130683.5|121
1678954500000|2023-03-16 08:15:00|130890.5|130690.5|130978.5|130778.5|130979|130779|130820.7|130663|154
1678954800000|2023-03-16 08:20:00|130925.1|130825.1|130992.5|130892.5|131054|130899.5|130925.1|130792|115
1678955100000|2023-03-16 08:25:00|130991.5|130891.5|130999|130799|131020|130891.5|130927.5|130796.5|146
1678955400000|2023-03-16 08:30:00|130998.5|130798.5|131003.3|130803.3|131011.5|130811.5|130962.2|130762.2|321
1678955700000|2023-03-16 08:35:00|131002.8|130802.8|130967.5|130767.5|131014.1|130814.1|130956.6|130756.6|178
1678956000000|2023-03-16 08:40:00|130966.5|130766.5|130904|130704|130966.5|130766.5|130904|130704|66
1678956300000|2023-03-16 08:45:00|130904.5|130704.5|130884.4|130684.4|130918.6|130718.6|130883.9|130683.9|79
1678956600000|2023-03-16 08:50:00|130884.1|130684.1|130992|130792|131003.6|130803.6|130856.1|130683.4|109
1678956900000|2023-03-16 08:55:00|130980|130780|130931.9|130731.9|130981.5|130831|130877.5|130718.1|124
1678957200000|2023-03-16 09:00:00|130933|130733|130965|130765|130967|130767|130931.5|130731.5|85
1678957500000|2023-03-16 09:05:00|130964.5|130764.5|131013|130813|131028|130828|130949.5|130749.5|75
1678957800000|2023-03-16 09:10:00|131012.5|130812.5|130984|130784|131042.5|130873.5|130891|130775.5|124
1678958100000|2023-03-16 09:15:00|130983.5|130783.5|130952|130852|131013.5|130854|130943|130774|90
1678958400000|2023-03-16 09:20:00|130953|130853|131089.5|130889.5|131090.5|130890.5|130953|130810.5|98
1678958700000|2023-03-16 09:25:00|131090.5|130890.5|131192|130992|131236.5|131036.5|131090.5|130890.5|124
1678959000000|2023-03-16 09:30:00|131191|130991|131133|130933|131225|131025|131132|130932|98
1678959300000|2023-03-16 09:35:00|131135|130935|131050.5|130850.5|131140.5|130940.5|131050.5|130850.5|151
1678959600000|2023-03-16 09:40:00|131052.5|130852.5|131043.5|130843.5|131119|130919|131042.5|130842.5|99
1678959900000|2023-03-16 09:45:00|131043|130843|131023.5|130823.5|131043|130843|131019|130819|68
1678960200000|2023-03-16 09:50:00|131023|130823|130949|130749|131023|130823|130949|130749|79
1678960500000|2023-03-16 09:55:00|130948.5|130748.5|130946|130746|130948.5|130748.5|130944.5|130744.5|7
1678960800000|2023-03-16 10:00:00|130899|130799|130988.5|130788.5|130996|130829|130896.5|130746.5|34
1678961100000|2023-03-16 10:05:00|130989|130789|130988.5|130788.5|130991.3|130791.3|130983|130783|38
1678961400000|2023-03-16 10:10:00|130986.8|130786.8|130960.8|130760.8|130989.3|130789.3|130960.5|130760.5|27
1678961700000|2023-03-16 10:15:00|130960.3|130760.3|130911|130811|130960.3|130811|130907.5|130753.8|55
1678962000000|2023-03-16 10:20:00|130911.5|130811.5|131003.5|130803.5|131008.5|130858|130911.5|130801.5|46
1678962300000|2023-03-16 10:25:00|131004|130804|130998.5|130798.5|131004.5|130804.5|130998.5|130798.5|22
1678962600000|2023-03-16 10:30:00|130998.3|130798.3|131050|130850|131061|130861|130997.3|130797.3|79
1678962900000|2023-03-16 10:35:00|131049.5|130849.5|131018.8|130818.8|131066|130866|131013.3|130813.3|61
1678963200000|2023-03-16 10:40:00|131018.3|130818.3|131018.5|130818.5|131019|130819|131017.8|130817.8|36
1678963500000|2023-03-16 10:45:00|131018|130818|131034.5|130834.5|131050.5|130875|130975|130817|79
1678963800000|2023-03-16 10:50:00|131035|130835|131126.3|130926.3|131149.8|130982.3|130994.5|130835|78
1678964100000|2023-03-16 10:55:00|131126|130926|131077.1|130877.1|131126|130943|131037.5|130871.8|110
1678964400000|2023-03-16 11:00:00|131070|130870|131050|130850|131070|130914.5|131014.5|130836|49
1678964700000|2023-03-16 11:05:00|131052.8|130852.8|131015.8|130915.8|131056.3|130917|131000.5|130851.5|63
1678965000000|2023-03-16 11:10:00|131015.5|130915.5|131016|130916|131016|130916|131010.3|130910.3|31
1678965300000|2023-03-16 11:15:00|131016.5|130916.5|131097.5|130897.5|131102.5|130953|131016.5|130896.8|57
1678965600000|2023-03-16 11:20:00|131096.5|130896.5|131069.3|130869.3|131100|130936.8|131028.8|130869.3|59
1678965900000|2023-03-16 11:25:00|131068.8|130868.8|131069.8|130869.8|131074.5|130874.5|131062.5|130862.5|62
1678966200000|2023-03-16 11:30:00|131069.3|130869.3|130997|130897|131075.5|130906.3|130997|130865.3|49
1678966500000|2023-03-16 11:35:00|130997.5|130897.5|131053.6|130853.6|131068.1|130904|130992.5|130851.1|118
1678966800000|2023-03-16 11:40:00|131053.1|130853.1|131024.5|130824.5|131054.1|130854.1|131019.6|130819.6|73
1678967100000|2023-03-16 11:45:00|131021.6|130821.6|130969.5|130769.5|131031.1|130868.3|130964.5|130764.5|90
1678967400000|2023-03-16 11:50:00|130970|130770|130999.5|130799.5|130999.5|130799.5|130964.3|130764.3|103
1678967700000|2023-03-16 11:55:00|131000|130800|130921|130821|131004|130856|130913.5|130800|89
1678968000000|2023-03-16 12:00:00|130916.5|130816.5|130958.5|130758.5|130958.5|130820.5|130907|130755.5|58
1678968300000|2023-03-16 12:05:00|130959|130759|130964|130764|130964|130764|130958.5|130758.5|27
1678968600000|2023-03-16 12:10:00|130959.5|130759.5|130942.5|130742.5|130959.5|130759.5|130942.5|130742.5|74
1678968900000|2023-03-16 12:15:00|130945.1|130745.1|130935.8|130735.8|130948|130748|130935.8|130735.8|25
1678969200000|2023-03-16 12:20:00|130933.5|130733.5|130871.8|130671.8|130933.5|130733.5|130840.9|130640.9|62
1678969500000|2023-03-16 12:25:00|130873.3|130673.3|130768|130529|130873.8|130673.8|130713|130529|148
1678969800000|2023-03-16 12:30:00|130755|130505|130783.3|130583.3|130926.1|130726.1|130755|130501|146
1678970100000|2023-03-16 12:35:00|130782.8|130582.8|130754.6|130554.6|130784.5|130584.5|130742.3|130542.3|105
1678970400000|2023-03-16 12:40:00|130753.6|130553.6|130870.5|130670.5|130871.5|130671.5|130743.5|130543.8|118
1678970700000|2023-03-16 12:45:00|130870|130670|130826.5|130626.5|130882|130682|130803.5|130603.5|147
1678971000000|2023-03-16 12:50:00|130826|130626|130790.5|130590.5|130826|130626|130774|130574|91
1678971300000|2023-03-16 12:55:00|130788.5|130588.5|130848.9|130648.9|130848.9|130675.3|130775.3|130588.5|89
1678971600000|2023-03-16 13:00:00|130849.4|130649.4|130949|130749|130949.5|130749.5|130849.4|130649.4|77
1678971900000|2023-03-16 13:05:00|130948|130748|130896|130696|130948|130748|130896|130696|104
1678972200000|2023-03-16 13:10:00|130896.5|130696.5|130916.5|130556.5|130954|130711|130859.1|130538|117
1678972500000|2023-03-16 13:15:00|130917|130557|130912.7|130681.4|130980|130681.4|130869.5|130548|147
1678972800000|2023-03-16 13:20:00|130910.8|130683.2|131058.5|130858.5|131110.1|130910.1|130885.7|130609|194
1678973100000|2023-03-16 13:25:00|131059.4|130859.4|130970.1|130770.1|131079.2|130879.2|130966.2|130766.2|84
1678973400000|2023-03-16 13:30:00|130969.6|130769.6|131056.5|130856.5|131089.3|130889.3|130968.5|130768.5|55
1678973700000|2023-03-16 13:35:00|131055.5|130855.5|131053|130853|131164|131020|131049|130849|154
1678974000000|2023-03-16 13:40:00|131052.5|130852.5|131004.5|130804.5|131053.5|130853.5|130954.5|130754.5|114
1678974300000|2023-03-16 13:45:00|131000.5|130800.5|131012.5|130812.5|131022.5|130822.5|130976.5|130776.5|130
1678974600000|2023-03-16 13:50:00|131013|130813|130961|130761|131022|130822|130828.1|130628.1|170
1678974900000|2023-03-16 13:55:00|130960.5|130760.5|130949|130749|130961|130761|130923.1|130723.1|91
1678975200000|2023-03-16 14:00:00|130955.5|130755.5|130961|130761|130964.5|130764.5|130946.5|130746.5|106
1678975500000|2023-03-16 14:05:00|130958.5|130758.5|130958.5|130758.5|131027|130827|130948|130748|149
1678975800000|2023-03-16 14:10:00|130959.5|130759.5|130977.5|130777.5|130997.5|130797.5|130938.5|130738.5|68
1678976100000|2023-03-16 14:15:00|130967.5|130767.5|130967.5|130767.5|130968.5|130768.5|130918.1|130718.1|134
1678976400000|2023-03-16 14:20:00|130969.5|130769.5|130961.5|130761.5|130969.5|130769.5|130961|130761|28
1678976700000|2023-03-16 14:25:00|130962.5|130762.5|130972|130772|130972|130772|130961.5|130761.5|31
1678977000000|2023-03-16 14:30:00|130973|130773|130969.5|130769.5|130974|130774|130955.3|130755.3|14
1678977300000|2023-03-16 14:35:00|130960.5|130760.5|130928|130728|130966.5|130766.5|130925.5|130725.5|13
1678977600000|2023-03-16 14:40:00|130925.1|130725.1|130910.1|130710.1|130932.1|130732.1|130900.5|130700.5|61
1678977900000|2023-03-16 14:45:00|130908.1|130708.1|130812.7|130612.7|130914.1|130714.1|130812.7|130612.7|115
1678978200000|2023-03-16 14:50:00|130812.2|130612.2|130645.5|130445.5|130821.5|130621.5|130608.5|130408.5|176
1678978500000|2023-03-16 14:55:00|130644.5|130444.5|130567.8|130367.8|130671.5|130471.5|130566.3|130366.3|218
1678978800000|2023-03-16 15:00:00|130565.8|130365.8|130523.9|130323.9|130579.5|130379.5|130431|130231|218
1678979100000|2023-03-16 15:05:00|130524.1|130324.1|130459.5|130259.5|130562.1|130362.1|130458|130258|178
1678979400000|2023-03-16 15:10:00|130457.5|130257.5|130457.9|130257.9|130467.5|130267.5|130445.9|130245.9|221
1678979700000|2023-03-16 15:15:00|130458.2|130258.2|130488|130288|130500.7|130300.7|130456.2|130256.2|170
1678980000000|2023-03-16 15:20:00|130487.5|130287.5|130388.7|130288.7|130487.5|130310.5|130373|130239|142
1678980300000|2023-03-16 15:25:00|130392.2|130292.2|130429.5|130229.5|130453.5|130304|130371.5|130218|110
1678980600000|2023-03-16 15:30:00|130456|130256|130591|130391|130591|130391|130432.5|130232.5|113
1678980900000|2023-03-16 15:35:00|130591.5|130391.5|130593.6|130393.6|130612|130412|130583.3|130383.3|68
1678981200000|2023-03-16 15:40:00|130593.3|130393.3|130538.7|130338.7|130594.1|130416.5|130499|130336.6|99
1678981500000|2023-03-16 15:45:00|130553|130353|130536|130336|130553|130353|130520.5|130320.5|76
1678981800000|2023-03-16 15:50:00|130535.5|130335.5|130352.5|130152.5|130535.5|130335.5|130352.5|130152.5|122
1678982100000|2023-03-16 15:55:00|130349.5|130149.5|130360.5|130160.5|130450|130250|130262|130062|171
1678982400000|2023-03-16 16:00:00|130359.5|130159.5|130411.5|130211.5|130433.5|130233.5|130330.5|130159.5|113
1678982700000|2023-03-16 16:05:00|130411|130211|130405.5|130205.5|130411.5|130211.5|130392|130192|43
1678983000000|2023-03-16 16:10:00|130406.5|130206.5|130503.5|130303.5|130511|130311|130405|130205|63
1678983300000|2023-03-16 16:15:00|130503|130303|130504|130304|130505|130305|130503|130303|16
1678983600000|2023-03-16 16:20:00|130502.5|130302.5|130442|130242|130502.5|130302.5|130440.5|130240.5|45
1678983900000|2023-03-16 16:25:00|130441.5|130241.5|130336|130136|130442|130242|130316.3|130121.5|62
1678984200000|2023-03-16 16:30:00|130335.5|130135.5|130329.5|130129.5|130335.5|130135.5|130322|130122|32
1678984500000|2023-03-16 16:35:00|130330|130130|130382.4|130182.4|130405.5|130205.5|130330|130130|80
1678984800000|2023-03-16 16:40:00|130382.9|130182.9|130349.5|130149.5|130386.2|130186.2|130347|130147|54
1678985100000|2023-03-16 16:45:00|130350|130150|130356.5|130156.5|130356.5|130156.5|130342|130142|56
1678985400000|2023-03-16 16:50:00|130357|130157|130275|130075|130358|130158|130260|130060|92
1678985700000|2023-03-16 16:55:00|130275.5|130075.5|130151|130051|130276.5|130076.5|130127.5|129980|79
1678986000000|2023-03-16 17:00:00|130150|130050|130133|130033|130154.5|130054.5|130133|130033|32
1678986300000|2023-03-16 17:05:00|130132|130032|130066.5|129966.5|130134|130034|130066.5|129966.5|33
1678986600000|2023-03-16 17:10:00|130065|129965|130077.5|129977.5|130083|129983|130059.5|129959.5|76
1678986900000|2023-03-16 17:15:00|130078|129978|130300.8|130100.8|130301|130101|130076|129976|130
1678987200000|2023-03-16 17:20:00|130301|130101|130425.1|130225.1|130439.8|130239.8|130294.6|130094.6|94
1678987500000|2023-03-16 17:25:00|130422.8|130222.8|130396.5|130196.5|130425|130225|130380|130180|70
1678987800000|2023-03-16 17:30:00|130398.1|130198.1|130392.5|130192.5|130427.6|130227.6|130392.5|130192.5|52
1678988100000|2023-03-16 17:35:00|130393.1|130193.1|130399.1|130199.1|130403.5|130203.5|130393.1|130193.1|18
1678988400000|2023-03-16 17:40:00|130400.1|130200.1|130400.5|130200.5|130400.5|130200.5|130400.1|130200.1|2
1678988700000|2023-03-16 17:45:00|130401.1|130201.1|130376.1|130176.1|130402|130202|130376.1|130176.1|15
1678989000000|2023-03-16 17:50:00|130375.6|130175.6|130300|130100|130389.3|130189.3|130294.1|130094.1|134
1678989300000|2023-03-16 17:55:00|130299.5|130099.5|130260.5|130160.5|130311|130160.5|130259.5|130095.8|37
1678989600000|2023-03-16 18:00:00|130259.5|130159.5|130370.1|130170.1|130370.6|130170.6|130251.5|130133|59
1678989900000|2023-03-16 18:05:00|130366.2|130166.2|130394.2|130194.2|130452|130252|130364.7|130164.7|82
1678990200000|2023-03-16 18:10:00|130392.7|130192.7|130390.1|130190.1|130392.7|130192.7|130362.1|130162.1|36
1678990500000|2023-03-16 18:15:00|130389.1|130189.1|130391|130191|130396.8|130196.8|130389.1|130189.1|32
1678990800000|2023-03-16 18:20:00|130391.1|130191.1|130373.5|130173.5|130391.1|130191.1|130371|130171|25
1678991100000|2023-03-16 18:25:00|130374.5|130174.5|130377.5|130177.5|130381|130181|130374.5|130174.5|32
1678991400000|2023-03-16 18:30:00|130376.5|130176.5|130381|130181|130382.5|130182.5|130376.5|130176.5|39
1678991700000|2023-03-16 18:35:00|130382.5|130182.5|130379.5|130179.5|130382.5|130182.5|130372|130172|32
1678992000000|2023-03-16 18:40:00|130381|130181|130374|130174|130381.5|130181.5|130372.5|130172.5|37
1678992300000|2023-03-16 18:45:00|130376.5|130176.5|130372|130172|130379.5|130179.5|130368|130168|327
1678992600000|2023-03-16 18:50:00|130370|130170|130387.5|130187.5|130389.1|130189.1|130367.5|130167.5|228
1678992900000|2023-03-16 18:55:00|130388.1|130188.1|130293.1|130093.1|130388.1|130188.1|130285|130085|57
1678993200000|2023-03-16 19:00:00|130322|130064|130329.3|130129.3|130346.9|130146.9|130313|130058.1|23
1678993500000|2023-03-16 19:05:00|130328.8|130128.8|130201.5|130001.5|130328.8|130128.8|130196.3|129996.3|68
1678993800000|2023-03-16 19:10:00|130201.1|130001.1|130305.8|130105.8|130305.8|130105.8|130201.1|130001.1|50
1678994100000|2023-03-16 19:15:00|130305.3|130105.3|130293|130035.1|130326.2|130126.2|130267|130030.1|55
1678994400000|2023-03-16 19:20:00|130294|130003|130291|130027.4|130295|130035.1|130291|130003|12
1678994700000|2023-03-16 19:25:00|130293|130040|130280|130040|130293|130040|130276|130040|11
1678995000000|2023-03-16 19:30:00|130286|130017.1|130270|130046.1|130309|130050|130270|130017.1|40
1678995300000|2023-03-16 19:35:00|130263|130040|130271|130045|130274|130055.1|130262|130040|20
1678995600000|2023-03-16 19:40:00|130263|130055.1|130252.5|130052.5|130263|130055.1|130240|130039|61
1678995900000|2023-03-16 19:45:00|130252|130052|130260|130060|130262|130060|130236|130036|44
1678996200000|2023-03-16 19:50:00|130256|130052|130261|130059|130265|130060|130251|130042|56
1678996500000|2023-03-16 19:55:00|130256.5|130056.5|130283|130043|130298|130060|130252|130041|27
1679011200000|2023-03-17 00:00:00|130110.9|129909.1|130165|129965|130184.5|129984.5|130042.2|129842.2|403
1679011500000|2023-03-17 00:05:00|130121.6|130021.6|130208.8|130108.8|130327.5|130188.1|130121.6|129997.5|412
1679011800000|2023-03-17 00:10:00|130210|130110|130046.5|129946.5|130241|130115.5|130030|129930|436
1679012100000|2023-03-17 00:15:00|130047|129947|130206.5|130106.5|130221|130121|130047|129947|363
1679012400000|2023-03-17 00:20:00|130206.7|130106.7|130496|130396|130546|130446|130204.1|130104.1|615
1679012700000|2023-03-17 00:25:00|130497|130397|130507.9|130407.9|130519.7|130419.7|130459|130359|468
1679013000000|2023-03-17 00:30:00|130514.2|130414.2|130413.5|130313.5|130535|130435|130399.5|130299.5|460
1679013300000|2023-03-17 00:35:00|130412|130312|130592|130492|130616.7|130516.7|130396.8|130296.8|478
1679013600000|2023-03-17 00:40:00|130594|130494|130495.5|130395.5|130597|130497|130495.5|130395.5|387
1679013900000|2023-03-17 00:45:00|130497.5|130397.5|130540.3|130440.3|130554.5|130454.5|130476|130376|516
1679014200000|2023-03-17 00:50:00|130540.8|130440.8|130643.4|130543.4|130734|130634|130538|130438|472
1679014500000|2023-03-17 00:55:00|130642.9|130542.9|130516.1|130416.1|130642.9|130542.9|130516.1|130416.1|499
1679014800000|2023-03-17 01:00:00|130521.6|130421.6|130593.9|130493.9|130609|130509|130498|130398|551
1679015100000|2023-03-17 01:05:00|130594.7|130494.7|130543.3|130443.3|130636.1|130536.1|130527.6|130427.6|551
1679015400000|2023-03-17 01:10:00|130553.3|130453.3|130521|130421|130573.6|130473.6|130474.5|130374.5|447
1679015700000|2023-03-17 01:15:00|130523|130423|130290|130190|130533|130433|130290|130190|506
1679016000000|2023-03-17 01:20:00|130295.5|130195.5|130438.5|130338.5|130446|130346|130292.5|130192.5|562
1679016300000|2023-03-17 01:25:00|130440|130340|130273|130173|130488.5|130388.5|130273|130173|546
1679016600000|2023-03-17 01:30:00|130267.5|130167.5|130359|130259|130420|130320|130246.2|130146.2|547
1679016900000|2023-03-17 01:35:00|130358.8|130258.8|130299|130199|130388.5|130288.5|130290.5|130190.5|532
1679017200000|2023-03-17 01:40:00|130303.5|130203.5|130289.5|130189.5|130337|130237|130178.5|130078.5|526
1679017500000|2023-03-17 01:45:00|130299.5|130199.5|130263.8|130163.8|130325.5|130225.5|130210.8|130110.8|474
1679017800000|2023-03-17 01:50:00|130261|130161|130350.5|130250.5|130350.5|130250.5|130249|130149|505
1679018100000|2023-03-17 01:55:00|130351|130251|130331.5|130231.5|130359.3|130259.3|130276.5|130176.5|439
1679018400000|2023-03-17 02:00:00|130332|130232|130232.5|130132.5|130361|130261|130207|130107|531
1679018700000|2023-03-17 02:05:00|130233|130133|130211|130111|130281.6|130181.6|130191.5|130091.5|479
1679019000000|2023-03-17 02:10:00|130212.3|130112.3|130150.5|130050.5|130213.8|130113.8|130042.5|129942.5|515
1679019300000|2023-03-17 02:15:00|130149|130049|130197|130097|130205|130105|130131|130031|495
1679019600000|2023-03-17 02:20:00|130193.7|130093.7|130228.8|130128.8|130235.5|130135.5|130175.9|130075.9|485
1679019900000|2023-03-17 02:25:00|130229.6|130129.6|130094|129994|130229.6|130129.6|130042.9|129942.9|446
1679020200000|2023-03-17 02:30:00|130094.5|129994.5|130138.5|130038.5|130154.5|130054.5|130086|129986|422
1679020500000|2023-03-17 02:35:00|130139.5|130039.5|130079.1|129979.1|130150.5|130050.5|130040.5|129940.5|406
1679020800000|2023-03-17 02:40:00|130080.1|129980.1|130080.6|129980.6|130138.5|130038.5|130061.1|129961.1|376
1679021100000|2023-03-17 02:45:00|130079.8|129979.8|129988.5|129888.5|130115.6|130015.6|129981.6|129881.6|401
1679021400000|2023-03-17 02:50:00|129991.3|129891.3|129934|129834|130015.3|129915.3|129891|129791|508
1679021700000|2023-03-17 02:55:00|129934.5|129834.5|130138|130038|130140.5|130040.5|129934.5|129834.5|429
1679022000000|2023-03-17 03:00:00|130136.5|130036.5|130055.1|129955.1|130136.5|130036.5|130035.1|129935.1|460
1679022300000|2023-03-17 03:05:00|130054.5|129954.5|129970.5|129870.5|130070.6|129970.6|129968|129868|415
1679022600000|2023-03-17 03:10:00|129975|129875|129885.1|129785.1|129976.5|129876.5|129881.5|129781.5|576
1679022900000|2023-03-17 03:15:00|129885|129785|129894.5|129794.5|129951.1|129851.1|129862.1|129762.1|405
1679023200000|2023-03-17 03:20:00|129894|129794|129699|129599|129908.5|129808.5|129699|129599|387
1679023500000|2023-03-17 03:25:00|129699.5|129599.5|129733|129633|129782|129682|129638.8|129538.8|512
1679023800000|2023-03-17 03:30:00|129733.2|129633.2|129837.5|129737.5|129851.1|129751.1|129732.2|129632.2|451
1679024100000|2023-03-17 03:35:00|129841.5|129741.5|129791.5|129691.5|129849.5|129749.5|129755.8|129655.8|388
1679024400000|2023-03-17 03:40:00|129791|129691|129646.6|129546.6|129819.1|129719.1|129638.7|129538.7|401
1679024700000|2023-03-17 03:45:00|129646.3|129546.3|129751.6|129651.6|129751.6|129651.6|129638.3|129538.3|520
1679025000000|2023-03-17 03:50:00|129750.1|129650.1|129814|129714|129829.9|129729.9|129750.1|129650.1|452
1679025300000|2023-03-17 03:55:00|129813.5|129713.5|129827.2|129727.2|129845.1|129745.1|129773.6|129673.6|467
1679025600000|2023-03-17 04:00:00|129827.7|129727.7|129841.7|129741.7|129902.7|129802.7|129812.3|129712.3|349
1679025900000|2023-03-17 04:05:00|129842.1|129742.1|129847.4|129747.4|129918|129818|129834.1|129734.1|359
1679026200000|2023-03-17 04:10:00|129846.9|129746.9|129779.3|129679.3|129870.1|129770.1|129755|129655|330
1679026500000|2023-03-17 04:15:00|129778.3|129678.3|129811.1|129711.1|129827.1|129727.1|129768.3|129668.3|274
1679026800000|2023-03-17 04:20:00|129810.7|129710.7|129827.7|129727.7|129837.7|129737.7|129782.3|129682.3|420
1679027100000|2023-03-17 04:25:00|129828.5|129728.5|129859.6|129759.6|129860.5|129760.5|129813.1|129713.1|342
1679027400000|2023-03-17 04:30:00|129861.6|129761.6|129872.6|129772.6|129931.1|129831.1|129861.6|129761.6|396
1679027700000|2023-03-17 04:35:00|129872.1|129772.1|129826.5|129726.5|129879.3|129779.3|129818.5|129718.5|320
1679028000000|2023-03-17 04:40:00|129821.5|129721.5|129868.5|129768.5|129890|129790|129801.5|129701.5|327
1679028300000|2023-03-17 04:45:00|129871|129771|129855.8|129755.8|129873|129773|129789|129689|263
1679028600000|2023-03-17 04:50:00|129856.1|129756.1|129791|129691|129875.1|129775.1|129774.8|129674.8|260
1679028900000|2023-03-17 04:55:00|129791.5|129691.5|129796|129696|129866.5|129766.5|129788|129688|336
1679029200000|2023-03-17 05:00:00|129793|129693|129777.5|129677.5|129810|129710|129761.5|129661.5|448
1679029500000|2023-03-17 05:05:00|129778.5|129678.5|129875.6|129775.6|129886.5|129786.5|129751.5|129651.5|472
1679029800000|2023-03-17 05:10:00|129876.4|129776.4|129853.5|129753.5|129910.3|129810.3|129825|129725|466
1679030100000|2023-03-17 05:15:00|129854|129754|129884|129784|129895.5|129795.5|129802.5|129702.5|380
1679030400000|2023-03-17 05:20:00|129883.5|129783.5|129903|129803|129907.5|129807.5|129843.5|129743.5|215
1679030700000|2023-03-17 05:25:00|129906.5|129806.5|129914.5|129814.5|129947.5|129847.5|129876|129776|253
1679031000000|2023-03-17 05:30:00|129927.5|129827.5|129998.7|129898.7|130001.7|129901.7|129882|129782|401
1679031300000|2023-03-17 05:35:00|129998.2|129898.2|129944.5|129844.5|130001.2|129901.2|129924.5|129824.5|379
1679031600000|2023-03-17 05:40:00|129945|129845|129992.5|129892.5|129994|129894|129942|129842|266
1679031900000|2023-03-17 05:45:00|129988.5|129888.5|130092.4|129992.4|130092.7|129992.7|129980.5|129880.5|366
1679032200000|2023-03-17 05:50:00|130092.7|129992.7|130093|129993|130099|129999|130061.5|129961.5|360
1679032500000|2023-03-17 05:55:00|130092.5|129992.5|130072|129972|130115.3|130015.3|130072|129972|386
1679032800000|2023-03-17 06:00:00|130070.2|129970.2|130240.5|130140.5|130241|130141|130055.4|129955.4|387
1679033100000|2023-03-17 06:05:00|130240|130140|130302.7|130202.7|130328.7|130228.7|130236.7|130136.7|423
1679033400000|2023-03-17 06:10:00|130302.4|130202.4|130250|130150|130321.9|130221.9|130212.9|130112.9|429
1679033700000|2023-03-17 06:15:00|130250.3|130150.3|130224|130124|130287.2|130187.2|130221.5|130121.5|348
1679034000000|2023-03-17 06:20:00|130226.5|130126.5|130157.9|130057.9|130278.2|130178.2|130157.9|130057.9|379
1679034300000|2023-03-17 06:25:00|130158.4|130058.4|130113.5|130013.5|130217.3|130117.3|130113.5|130013.5|456
1679034600000|2023-03-17 06:30:00|130108.5|130008.5|130273.5|130073.5|130273.5|130090.8|130048|129934|338
1679034900000|2023-03-17 06:35:00|130279|130079|130314.5|130114.5|130351|130178.5|130217.5|130061.5|100
1679035200000|2023-03-17 06:40:00|130316.3|130116.3|130291|130191|130342|130191|130258.8|130100|88
1679035500000|2023-03-17 06:45:00|130290.5|130190.5|130313.5|130113.5|130440.5|130269.1|130281.7|130081.7|163
1679035800000|2023-03-17 06:50:00|130313|130113|130238|130038|130322|130141.2|130157.9|130012.7|94
1679036100000|2023-03-17 06:55:00|130238.1|130038.1|130150|129950|130238.1|130105.1|130129.5|129929.5|126
1679036400000|2023-03-17 07:00:00|130149.5|129949.5|129999|129899|130164|130017|129952|129796.5|198
1679036700000|2023-03-17 07:05:00|129998.5|129898.5|130011|129911|130087|129987|129972|129844|119
1679037000000|2023-03-17 07:10:00|130010.5|129910.5|130155.9|129955.9|130190.5|129990.5|130010.5|129863.5|75
1679037300000|2023-03-17 07:15:00|130154.5|129954.5|130028.6|129928.6|130185|130045.8|130017.4|129917.4|148
1679037600000|2023-03-17 07:20:00|130023.6|129923.6|130196.4|129996.4|130216|130016|130022.6|129888.8|132
1679037900000|2023-03-17 07:25:00|130191.5|129991.5|130157.5|129957.5|130192.1|130048.5|130110|129920.1|128
1679038200000|2023-03-17 07:30:00|130157|129957|130057.1|129957.1|130157|130002|130022.5|129891.7|195
1679038500000|2023-03-17 07:35:00|130057.6|129957.6|130079.4|129979.4|130104.2|130004.2|130052.6|129952.6|132
1679038800000|2023-03-17 07:40:00|130078.9|129978.9|130114.6|130014.6|130142.5|130015.2|130051.3|129922|187
1679039100000|2023-03-17 07:45:00|130115.1|130015.1|130052|129852|130137.2|130015.1|129963|129825.5|210
1679039400000|2023-03-17 07:50:00|130045.5|129845.5|129987.5|129887.5|130045.5|129895.5|129955.1|129814|145
1679039700000|2023-03-17 07:55:00|129988|129888|130062.8|129962.8|130106|129962.8|129971.8|129827.3|142
1679040000000|2023-03-17 08:00:00|130062.3|129962.3|130147.3|130047.3|130197.5|130047.3|130023.5|129882.5|102
1679040300000|2023-03-17 08:05:00|130147.8|130047.8|130068.8|129968.8|130159.8|130047.8|130059.7|129953.9|197
1679040600000|2023-03-17 08:10:00|130068.5|129968.5|130121.6|130021.6|130169.5|130022.1|130068.5|129963.7|155
1679040900000|2023-03-17 08:15:00|130121.5|130021.5|130319|130119|130364.1|130182.5|130120.7|129972.4|199
1679041200000|2023-03-17 08:20:00|130292.5|130092.5|130262.1|130062.1|130299.1|130129.1|130162.5|130023.5|124
1679041500000|2023-03-17 08:25:00|130261.5|130061.5|130283.5|130083.5|130297.1|130097.1|130261.5|130061.5|80
1679041800000|2023-03-17 08:30:00|130282|130082|130294.6|130094.6|130309|130109|130279.1|130079.1|240
1679042100000|2023-03-17 08:35:00|130287.2|130087.2|130304|130104|130344.6|130144.6|130281.3|130081.3|352
1679042400000|2023-03-17 08:40:00|130306.5|130106.5|130437.5|130237.5|130494.5|130294.5|130287|130106.5|117
1679042700000|2023-03-17 08:45:00|130435|130235|130468|130268|130477.9|130277.9|130409|130209|58
1679043000000|2023-03-17 08:50:00|130471|130271|130484.5|130284.5|130486.5|130286.5|130443|130243|55
1679043300000|2023-03-17 08:55:00|130485.5|130285.5|130543|130343|130547|130400.5|130473|130285|41
1679043600000|2023-03-17 09:00:00|130543.5|130343.5|130527.5|130327.5|130638|130438|130484|130279|289
1679043900000|2023-03-17 09:05:00|130527.1|130327.1|130542.5|130342.5|130583.5|130383.5|130523.5|130323.5|190
1679044200000|2023-03-17 09:10:00|130538.5|130338.5|130534|130334|130551.5|130402|130489.5|130321|249
1679044500000|2023-03-17 09:15:00|130533.5|130333.5|130537.5|130337.5|130549|130400|130483.5|130332.5|261
1679044800000|2023-03-17 09:20:00|130536|130336|130546.5|130346.5|130585.4|130385.4|130535|130335|51
1679045100000|2023-03-17 09:25:00|130546.2|130346.2|130545.4|130345.4|130573.6|130373.6|130536|130336|91
1679045400000|2023-03-17 09:30:00|130547|130347|130548.9|130348.9|130553|130353|130524.1|130324.1|45
1679045700000|2023-03-17 09:35:00|130549.4|130349.4|130499|130299|130565|130365|130474|130274|79
1679046000000|2023-03-17 09:40:00|130496|130296|130491|130291|130516.5|130316.5|130444.5|130244.5|62
1679046300000|2023-03-17 09:45:00|130491.5|130291.5|130492.5|130292.5|130558|130358|130452.5|130287.5|68
1679046600000|2023-03-17 09:50:00|130493.5|130293.5|130576|130376|130605|130405|130492.8|130292.8|84
1679046900000|2023-03-17 09:55:00|130574.5|130374.5|130559.5|130359.5|130597.5|130397.5|130559.5|130359.5|117
1679047200000|2023-03-17 10:00:00|130561|130361|130528|130328|130583|130383|130511.5|130311.5|116
1679047500000|2023-03-17 10:05:00|130533.5|130333.5|130525.1|130325.1|130549|130349|130498.2|130298.2|118
1679047800000|2023-03-17 10:10:00|130525.5|130325.5|130546|130346|130579|130379|130520.1|130320.1|111
1679048100000|2023-03-17 10:15:00|130544.5|130344.5|130588|130388|130588|130388|130514.5|130314.5|188
1679048400000|2023-03-17 10:20:00|130588.5|130388.5|130580|130380|130600|130400|130571.5|130371.5|111
1679048700000|2023-03-17 10:25:00|130578.5|130378.5|130583|130383|130589|130389|130571.5|130371.5|61
1679049000000|2023-03-17 10:30:00|130579|130379|130576.5|130376.5|130583|130383|130570.5|130370.5|92
1679049300000|2023-03-17 10:35:00|130576|130376|130584|130384|130591.5|130391.5|130574|130374|48
1679049600000|2023-03-17 10:40:00|130582|130382|130625|130425|130626|130426|130582|130382|86
1679049900000|2023-03-17 10:45:00|130626|130426|130612.5|130512.5|130669|130515|130611|130416|90
1679050200000|2023-03-17 10:50:00|130613|130513|130602|130502|130615|130515|130601|130501|42
1679050500000|2023-03-17 10:55:00|130602.5|130502.5|130670|130570|130713|130574|130602.5|130502.5|85
1679050800000|2023-03-17 11:00:00|130673|130573|130659|130559|130678|130578|130656|130556|51
1679051100000|2023-03-17 11:05:00|130660|130560|130547|130347|130660|130560|130538|130338|83
1679051400000|2023-03-17 11:10:00|130548|130348|130617|130417|130620.8|130420.8|130546.1|130346.1|107
1679051700000|2023-03-17 11:15:00|130616.5|130416.5|130592|130392|130616.5|130416.5|130555.1|130355.1|52
1679052000000|2023-03-17 11:20:00|130591|130391|130563.5|130463.5|130612.5|130469|130541|130361|51
1679052300000|2023-03-17 11:25:00|130563|130463|130553.5|130453.5|130563|130463|130547.5|130447.5|38
1679052600000|2023-03-17 11:30:00|130554|130454|130661.5|130461.5|130672|130525.5|130554|130446.5|116
1679052900000|2023-03-17 11:35:00|130661|130461|130646|130546|130662|130548.5|130608.5|130456|39
1679053200000|2023-03-17 11:40:00|130654.5|130554.5|130701.5|130601.5|130753|130631.5|130654.5|130545|368
1679053500000|2023-03-17 11:45:00|130695.8|130595.8|130671.5|130471.5|130747.5|130606.5|130614.5|130471|155
1679053800000|2023-03-17 11:50:00|130671|130471|130666.5|130466.5|130671|130471|130663.3|130463.3|54
1679054100000|2023-03-17 11:55:00|130665.3|130465.3|130580.5|130380.5|130669.5|130481.3|130558.8|130378|79
1679054400000|2023-03-17 12:00:00|130582.1|130382.1|130586.3|130386.3|130594.3|130429.8|130521.8|130347.8|81
1679054700000|2023-03-17 12:05:00|130586.5|130386.5|130572.5|130372.5|130593.8|130416.3|130505.5|130363|101
1679055000000|2023-03-17 12:10:00|130574|130374|130649.5|130449.5|130657|130457|130527|130354|102
1679055300000|2023-03-17 12:15:00|130649|130449|130680|130480|130687.2|130487.2|130628.5|130428.5|108
1679055600000|2023-03-17 12:20:00|130680.8|130480.8|130629.5|130429.5|130721.8|130521.8|130617|130417|109
1679055900000|2023-03-17 12:25:00|130629|130429|130653|130453|130653|130453|130626.4|130426.4|61
1679056200000|2023-03-17 12:30:00|130653.5|130453.5|130646|130446|130664|130464|130640.5|130440.5|44
1679056500000|2023-03-17 12:35:00|130645.5|130445.5|130654.5|130454.5|130655|130455|130634|130434|65
1679056800000|2023-03-17 12:40:00|130654.1|130454.1|130608.5|130408.5|130654.5|130454.5|130608.5|130408.5|85
1679057100000|2023-03-17 12:45:00|130609|130409|130650|130450|130651.5|130451.5|130607.5|130407.5|41
1679057400000|2023-03-17 12:50:00|130647|130447|130665.5|130465.5|130665.5|130465.5|130643.5|130443.5|38
1679057700000|2023-03-17 12:55:00|130665|130465|130601|130501|130668|130521|130599.5|130461.5|57
1679058000000|2023-03-17 13:00:00|130600.5|130500.5|130665|130465|130677|130500.5|130562|130384.5|72
1679058300000|2023-03-17 13:05:00|130664.5|130464.5|130703|130503|130705|130537.5|130623|130464|46
1679058600000|2023-03-17 13:10:00|130702.5|130502.5|130694|130494|130702.5|130502.5|130693|130493|23
1679058900000|2023-03-17 13:15:00|130694.5|130494.5|130665.5|130465.5|130697.5|130497.5|130663|130463|54
1679059200000|2023-03-17 13:20:00|130667.5|130467.5|130647.4|130447.4|130669|130469|130647.4|130447.4|89
1679059500000|2023-03-17 13:25:00|130651.3|130451.3|130546.5|130346.5|130655.5|130525.5|130522.5|130322.5|106
1679059800000|2023-03-17 13:30:00|130517|130317|130513.5|130313.5|130526.5|130326.5|130479.1|130279.1|119
1679060100000|2023-03-17 13:35:00|130514|130314|130551.5|130351.5|130574.4|130374.4|130514|130314|105
1679060400000|2023-03-17 13:40:00|130494.1|130294.1|130468.5|130268.5|130514.2|130314.2|130468.5|130268.5|143
1679060700000|2023-03-17 13:45:00|130470|130270|130457.1|130257.1|130470|130270|130422.1|130222.1|153
1679061000000|2023-03-17 13:50:00|130456.1|130256.1|130484.1|130284.1|130517.9|130317.9|130456.1|130256.1|72
1679061300000|2023-03-17 13:55:00|130484.6|130284.6|130490|130290|130523.5|130323.5|130472.5|130272.5|91
1679061600000|2023-03-17 14:00:00|130489|130289|130260.1|130060.1|130489|130289|130175.5|129975.5|142
1679061900000|2023-03-17 14:05:00|130259.6|130059.6|130245.5|130045.5|130297.7|130097.7|130236|130036|138
1679062200000|2023-03-17 14:10:00|130242.7|130042.7|130218|130018|130244|130044|130195|129995|87
1679062500000|2023-03-17 14:15:00|130218.5|130018.5|130403.8|130203.8|130409|130209|130218.5|130018.5|69
1679062800000|2023-03-17 14:20:00|130404.3|130204.3|130376.5|130176.5|130407|130207|130358|130158|31
1679063100000|2023-03-17 14:25:00|130376.6|130176.6|130392.5|130192.5|130485.3|130285.3|130376.6|130176.6|104
1679063400000|2023-03-17 14:30:00|130392|130192|130419|130219|130439|130239|130391|130191|52
1679063700000|2023-03-17 14:35:00|130419.5|130219.5|130466.5|130266.5|130470.5|130270.5|130392|130192|89
1679064000000|2023-03-17 14:40:00|130466|130266|130452|130252|130466|130266|130451|130251|34
1679064300000|2023-03-17 14:45:00|130451.5|130251.5|130441.3|130241.3|130474.8|130274.8|130441.3|130241.3|58
1679064600000|2023-03-17 14:50:00|130442.3|130242.3|130358.3|130258.3|130442.5|130288.5|130340|130233.5|36
1679064900000|2023-03-17 14:55:00|130361.5|130261.5|130443|130243|130453|130297.4|130361.5|130212.5|63
1679065200000|2023-03-17 15:00:00|130443.5|130243.5|130438|130338|130445|130338|130396.5|130243.5|17
1679065500000|2023-03-17 15:05:00|130436.5|130336.5|130440.5|130340.5|130440.5|130340.5|130431.5|130331.5|7
1679065800000|2023-03-17 15:10:00|130443.5|130343.5|130444|130344|130458|130358|130438|130338|24
1679066100000|2023-03-17 15:15:00|130444.5|130344.5|130493|130293|130494.5|130345|130444.5|130288|19
1679066400000|2023-03-17 15:20:00|130492.5|130292.5|130538|130338|130538|130384|130480|130291.5|13
1679066700000|2023-03-17 15:25:00|130541|130341|130543.5|130343.5|130603.5|130403.5|130539|130339|103
1679067000000|2023-03-17 15:30:00|130543|130343|130479|130379|130545.5|130398|130425.5|130275|90
1679067300000|2023-03-17 15:35:00|130478.5|130378.5|130479|130379|130484.5|130384.5|130476|130376|24
1679067600000|2023-03-17 15:40:00|130478.5|130378.5|130507|130407|130508|130408|130466|130366|36
1679067900000|2023-03-17 15:45:00|130508|130408|130513.5|130413.5|130550.5|130450.5|130508|130408|56
1679068200000|2023-03-17 15:50:00|130514|130414|130500|130400|130590|130440.5|130494|130357|65
1679068500000|2023-03-17 15:55:00|130497.5|130397.5|130503.5|130403.5|130504|130404|130494|130394|39
1679068800000|2023-03-17 16:00:00|130506|130406|130570.5|130370.5|130571|130420|130506|130370|23
1679069100000|2023-03-17 16:05:00|130570|130370|130563.5|130363.5|130571|130371|130563.5|130363.5|9
1679069400000|2023-03-17 16:10:00|130564|130364|130527|130327|130564|130400.5|130496.5|130326|37
1679069700000|2023-03-17 16:15:00|130526.5|130326.5|130367.7|130167.7|130526.5|130326.5|130357|130157|103
1679070000000|2023-03-17 16:20:00|130368.2|130168.2|130433.1|130233.1|130440.5|130240.5|130367.9|130167.9|120
1679070300000|2023-03-17 16:25:00|130433.6|130233.6|130356.5|130156.5|130446|130246|130316.1|130116.1|86
1679070600000|2023-03-17 16:30:00|130357.8|130157.8|130331|130131|130358.4|130158.4|130329.2|130129.2|38
1679070900000|2023-03-17 16:35:00|130330.5|130130.5|130452.8|130252.8|130452.8|130252.8|130316.1|130116.1|125
1679071200000|2023-03-17 16:40:00|130451.1|130251.1|130411.5|130211.5|130453.5|130253.5|130411.5|130211.5|32
1679071500000|2023-03-17 16:45:00|130411.1|130211.1|130361.2|130161.2|130422.7|130222.7|130360.9|130160.9|49
1679071800000|2023-03-17 16:50:00|130361.4|130161.4|130373.5|130173.5|130378.5|130178.5|130361.4|130161.4|29
1679072100000|2023-03-17 16:55:00|130374|130174|130443.5|130243.5|130479.7|130326.2|130349.5|130149.5|95
1679072400000|2023-03-17 17:00:00|130461|130261|130449.5|130249.5|130461|130261|130448.5|130248.5|15
1679072700000|2023-03-17 17:05:00|130441.1|130241.1|130429|130229|130441.1|130241.1|130418|130218|25
1679073000000|2023-03-17 17:10:00|130452.4|130252.4|130403.2|130203.2|130454.4|130254.4|130403.2|130203.2|33
1679073300000|2023-03-17 17:15:00|130402.7|130202.7|130416.3|130216.3|130420.4|130220.4|130398.4|130198.4|39
1679073600000|2023-03-17 17:20:00|130416.6|130216.6|130416.3|130216.3|130418.6|130218.6|130410.8|130210.8|37
1679073900000|2023-03-17 17:25:00|130417.6|130217.6|130381|130181|130419.1|130219.1|130381|130181|39
1679074200000|2023-03-17 17:30:00|130381.5|130181.5|130377.5|130177.5|130381.5|130181.5|130359.5|130159.5|22
1679074500000|2023-03-17 17:35:00|130378|130178|130350|130250|130378|130250.5|130326.5|130176.5|27
1679074800000|2023-03-17 17:40:00|130349.5|130249.5|130415.5|130215.5|130419|130269|130349.5|130215.5|28
1679075100000|2023-03-17 17:45:00|130415|130215|130419.5|130219.5|130427|130227|130415|130215|34
1679075400000|2023-03-17 17:50:00|130419|130219|130420|130220|130422|130222|130418.5|130218.5|8
1679075700000|2023-03-17 17:55:00|130420.5|130220.5|130425|130225|130426.5|130226.5|130420|130220|19
1679076000000|2023-03-17 18:00:00|130424.5|130224.5|130402|130202|130436|130236|130381.5|130181.5|71
1679076300000|2023-03-17 18:05:00|130402.5|130202.5|130439.5|130239.5|130449.5|130249.5|130402|130202|39
1679076600000|2023-03-17 18:10:00|130397|130197|130435.5|130235.5|130435.5|130235.5|130392.7|130192.7|27
1679076900000|2023-03-17 18:15:00|130436|130236|130446.5|130246.5|130446.5|130246.5|130425|130225|15
1679077200000|2023-03-17 18:20:00|130447|130247|130438.5|130238.5|130456.7|130256.7|130423.9|130223.9|49
1679077500000|2023-03-17 18:25:00|130439|130239|130538.2|130311.8|130601.2|130401.2|130428.5|130228.5|88
1679077800000|2023-03-17 18:30:00|130533.5|130316.5|130473.3|130273.3|130536.5|130328.1|130473.2|130273.2|10
1679078100000|2023-03-17 18:35:00|130474.9|130274.9|130479.1|130279.1|130491|130291|130473.3|130273.3|10
1679078400000|2023-03-17 18:40:00|130485.8|130285.8|130507.5|130307.5|130508|130308|130485.8|130285.8|5
1679078700000|2023-03-17 18:45:00|130498.5|130298.5|130530.1|130330.1|130536.9|130336.9|130498.5|130298.5|20
1679079000000|2023-03-17 18:50:00|130534.1|130334.1|130489.1|130289.1|130550.1|130350.1|130488.1|130288.1|43
1679079300000|2023-03-17 18:55:00|130487.1|130287.1|130500.5|130300.5|130510.9|130310.9|130473.5|130273.5|118
1679079600000|2023-03-17 19:00:00|130504.2|130304.2|130536|130336|130541.1|130341.1|130495.1|130295.1|249
1679079900000|2023-03-17 19:05:00|130535.5|130335.5|130513.8|130313.8|130535.6|130335.6|130499.5|130299.5|146
1679080200000|2023-03-17 19:10:00|130513.3|130313.3|130510.6|130310.6|130518.1|130318.1|130490.5|130290.5|184
1679080500000|2023-03-17 19:15:00|130512.6|130312.6|130585.1|130325|130585.1|130328|130509.6|130309.6|23
1679080800000|2023-03-17 19:20:00|130585|130324.9|130581.5|130381.5|130598.1|130397.5|130563.8|130297.7|67
1679081100000|2023-03-17 19:25:00|130581.7|130381.7|130657|130403.9|130700|130448.7|130581.7|130381.7|164
1679081400000|2023-03-17 19:30:00|130656|130405|130674.3|130474.3|130694.4|130494.4|130654.1|130397.9|66
1679081700000|2023-03-17 19:35:00|130673.9|130473.9|130693.5|130493.5|130694.5|130494.5|130673.9|130473.9|21
1679082000000|2023-03-17 19:40:00|130693|130493|130696.5|130496.5|130699.5|130499.5|130693|130493|10
1679082300000|2023-03-17 19:45:00|130695.5|130495.5|130705|130505|130705|130505|130693.5|130493.5|67
1679082600000|2023-03-17 19:50:00|130705.5|130505.5|130690|130490|130724.5|130524.5|130638.5|130438.5|55
1679082900000|2023-03-17 19:55:00|130690.5|130490.5|130701.5|130501.5|130702|130502|130687|130487|34
1679270400000|2023-03-20 00:00:00|130830.1|130470.1|130030.5|129830.5|130830.1|130470.1|129919.5|129631|308
1679270700000|2023-03-20 00:05:00|130013.5|129813.5|130062.5|129862.5|130184|129947.5|129986|129786|518
1679271000000|2023-03-20 00:10:00|130049.9|129849.9|129836.9|129636.9|130062.1|129862.1|129718.5|129518.5|550
1679271300000|2023-03-20 00:15:00|129837.5|129637.5|129918.5|129818.5|129984.2|129874.7|129762.9|129637.5|602
1679271600000|2023-03-20 00:20:00|129915.7|129815.7|129850|129750|129917.5|129817.5|129847.1|129705.7|503
1679271900000|2023-03-20 00:25:00|129851.5|129751.5|129857.1|129757.1|129892.9|129792.9|129849|129749|446
1679272200000|2023-03-20 00:30:00|129856.1|129756.1|129852.2|129752.2|129919.1|129819.1|129844.4|129744.4|479
1679272500000|2023-03-20 00:35:00|129857.7|129757.7|129914.5|129814.5|129914.5|129814.5|129836.9|129736.9|336
1679272800000|2023-03-20 00:40:00|129918.3|129818.3|129899|129799|129977.8|129877.8|129899|129799|295
1679273100000|2023-03-20 00:45:00|129899.5|129799.5|129927.4|129827.4|129982.9|129882.9|129876.7|129776.7|464
1679273400000|2023-03-20 00:50:00|129927.7|129827.7|129892.4|129792.4|129938.2|129838.2|129858.9|129758.9|451
1679273700000|2023-03-20 00:55:00|129891.4|129791.4|129877.9|129777.9|129922.9|129822.9|129866.2|129766.2|480
1679274000000|2023-03-20 01:00:00|129878.7|129778.7|130029.5|129929.5|130046.5|129946.5|129871.9|129771.9|553
1679274300000|2023-03-20 01:05:00|130028.5|129928.5|130069.7|129969.7|130086.9|129986.9|129963.2|129863.2|578
1679274600000|2023-03-20 01:10:00|130067.9|129967.9|130082.5|129982.5|130124.5|130024.5|130061|129961|604
1679274900000|2023-03-20 01:15:00|130086.5|129986.5|130135.9|130035.9|130206.5|130106.5|130076|129976|603
1679275200000|2023-03-20 01:20:00|130134.4|130034.4|130101|130001|130192|130092|130090|129990|588
1679275500000|2023-03-20 01:25:00|130100.5|130000.5|130192|130092|130216.5|130116.5|130087.2|129987.2|597
1679275800000|2023-03-20 01:30:00|130190.5|130090.5|130174.2|130074.2|130226.3|130126.3|130098|129998|614
1679276100000|2023-03-20 01:35:00|130175|130075|130453.5|130353.5|130455.5|130355.5|130142|130042|634
1679276400000|2023-03-20 01:40:00|130479|130379|130430.5|130330.5|130607|130507|130414.5|130314.5|574
1679276700000|2023-03-20 01:45:00|130444|130344|130449|130349|130541.2|130441.2|130425.6|130325.6|635
1679277000000|2023-03-20 01:50:00|130452.5|130352.5|130646.9|130546.9|130697|130597|130430|130330|619
1679277300000|2023-03-20 01:55:00|130645|130545|130559.4|130459.4|130729.4|130629.4|130545.6|130445.6|612
1679277600000|2023-03-20 02:00:00|130559.7|130459.7|130456.9|130356.9|130561.4|130461.4|130393.6|130293.6|607
1679277900000|2023-03-20 02:05:00|130458.7|130358.7|130462.8|130362.8|130502.6|130402.6|130389.7|130289.7|527
1679278200000|2023-03-20 02:10:00|130463.8|130363.8|130499.2|130399.2|130499.2|130399.2|130343.7|130243.7|507
1679278500000|2023-03-20 02:15:00|130500.2|130400.2|130499.4|130399.4|130519.2|130419.2|130438|130338|487
1679278800000|2023-03-20 02:20:00|130496|130396|130486.7|130386.7|130524.1|130424.1|130454.2|130354.2|534
1679279100000|2023-03-20 02:25:00|130491.2|130391.2|130470.6|130370.6|130499.7|130399.7|130396.7|130296.7|492
1679279400000|2023-03-20 02:30:00|130469.6|130369.6|130637|130537|130639|130539|130456|130356|485
1679279700000|2023-03-20 02:35:00|130637.5|130537.5|130489.2|130389.2|130638|130538|130488.5|130388.5|466
1679280000000|2023-03-20 02:40:00|130486.7|130386.7|130477.1|130377.1|130513.7|130413.7|130444|130344|422
1679280300000|2023-03-20 02:45:00|130475.7|130375.7|130458.2|130358.2|130483.7|130383.7|130363.5|130263.5|570
1679280600000|2023-03-20 02:50:00|130451.5|130351.5|130456.9|130356.9|130540.4|130440.4|130414.7|130314.7|508
1679280900000|2023-03-20 02:55:00|130455.9|130355.9|130372.1|130272.1|130508.1|130408.1|130372.1|130272.1|413
1679281200000|2023-03-20 03:00:00|130364.1|130264.1|130501.2|130401.2|130504.5|130404.5|130364.1|130264.1|537
1679281500000|2023-03-20 03:05:00|130503.1|130403.1|130627.9|130527.9|130632.5|130532.5|130488|130388|590
1679281800000|2023-03-20 03:10:00|130627.4|130527.4|130594.7|130494.7|130678.4|130578.4|130576.2|130476.2|475
1679282100000|2023-03-20 03:15:00|130594.5|130494.5|130598|130498|130646|130546|130537|130437|440
1679282400000|2023-03-20 03:20:00|130606.5|130506.5|130722.4|130622.4|130747.5|130647.5|130567|130467|554
1679282700000|2023-03-20 03:25:00|130718.4|130618.4|130878.7|130778.7|130884.9|130784.9|130672.6|130572.6|632
1679283000000|2023-03-20 03:30:00|130875.5|130775.5|130870.8|130770.8|130918|130818|130834.4|130734.4|496
1679283300000|2023-03-20 03:35:00|130870|130770|130814.1|130714.1|130921.5|130821.5|130805.7|130705.7|421
1679283600000|2023-03-20 03:40:00|130804.4|130704.4|130839.1|130739.1|130887|130787|130799.1|130699.1|314
1679283900000|2023-03-20 03:45:00|130840.8|130740.8|130924.5|130824.5|130959.5|130859.5|130833.5|130733.5|402
1679284200000|2023-03-20 03:50:00|130923|130823|130908|130808|130980.5|130880.5|130890|130790|454
1679284500000|2023-03-20 03:55:00|130907|130807|130959.5|130859.5|131000.5|130900.5|130885.5|130785.5|408
1679284800000|2023-03-20 04:00:00|130952.1|130852.1|130977.1|130877.1|130984.2|130884.2|130938.5|130838.5|273
1679285100000|2023-03-20 04:05:00|130974|130874|130945.9|130845.9|131044.2|130944.2|130909.5|130809.5|400
1679285400000|2023-03-20 04:10:00|130946.3|130846.3|130926.4|130826.4|130974.9|130874.9|130924.5|130824.5|310
1679285700000|2023-03-20 04:15:00|130931.6|130831.6|130945|130845|130958.5|130858.5|130901.5|130801.5|294
1679286000000|2023-03-20 04:20:00|130950.5|130850.5|130943|130843|130952|130852|130916.5|130816.5|239
1679286300000|2023-03-20 04:25:00|130943.5|130843.5|130966|130866|130970|130870|130937|130837|177
1679286600000|2023-03-20 04:30:00|130965|130865|130934.1|130834.1|130966|130866|130934.1|130834.1|290
1679286900000|2023-03-20 04:35:00|130934.4|130834.4|131055|130955|131071.5|130971.5|130934.4|130834.4|447
1679287200000|2023-03-20 04:40:00|131056.5|130956.5|131045.2|130945.2|131063.8|130963.8|131017.5|130917.5|381
1679287500000|2023-03-20 04:45:00|131045.7|130945.7|131037.2|130937.2|131045.8|130945.8|130997.5|130897.5|312
1679287800000|2023-03-20 04:50:00|131037.5|130937.5|131046.5|130946.5|131108.6|131008.6|131025.5|130925.5|365
1679288100000|2023-03-20 04:55:00|131047|130947|131004|130904|131051|130951|130994.6|130894.6|415
1679288400000|2023-03-20 05:00:00|130998.7|130898.7|131061.5|130961.5|131098.5|130998.5|130998|130898|399
1679288700000|2023-03-20 05:05:00|131060.5|130960.5|130951.1|130851.1|131071.1|130971.1|130951.1|130851.1|328
1679289000000|2023-03-20 05:10:00|130950|130850|130959.5|130859.5|130982.5|130882.5|130880|130780|403
1679289300000|2023-03-20 05:15:00|130960|130860|131021.5|130921.5|131070.6|130970.6|130959.5|130859.5|325
1679289600000|2023-03-20 05:20:00|131022|130922|131010|130910|131022|130922|130888|130788|409
1679289900000|2023-03-20 05:25:00|131014.5|130914.5|131019|130919|131020.5|130920.5|130960.5|130860.5|256
1679290200000|2023-03-20 05:30:00|131020|130920|130999.9|130899.9|131030.5|130930.5|130990.5|130890.5|295
1679290500000|2023-03-20 05:35:00|130999.5|130899.5|131103.6|131003.6|131119.6|131019.6|130969.5|130869.5|413
1679290800000|2023-03-20 05:40:00|131104.1|131004.1|131079.5|130979.5|131107|131007|131000.5|130900.5|329
1679291100000|2023-03-20 05:45:00|131080.5|130980.5|131059.1|130959.1|131095.5|130995.5|131032.5|130932.5|290
1679291400000|2023-03-20 05:50:00|131058.5|130958.5|131045.5|130945.5|131071.4|130971.4|131013.1|130913.1|333
1679291700000|2023-03-20 05:55:00|131049|130949|130968.5|130868.5|131068.1|130968.1|130920.5|130820.5|465
1679292000000|2023-03-20 06:00:00|130967|130867|130943.1|130843.1|130976.5|130876.5|130912|130812|376
1679292300000|2023-03-20 06:05:00|130944.3|130844.3|130948.5|130848.5|131033.5|130933.5|130944.3|130844.3|441
1679292600000|2023-03-20 06:10:00|130948.1|130848.1|131005.9|130905.9|131014.5|130914.5|130938.4|130838.4|346
1679292900000|2023-03-20 06:15:00|130997.1|130897.1|130856.6|130756.6|130997.1|130897.1|130852.2|130752.2|442
1679293200000|2023-03-20 06:20:00|130856.9|130756.9|130866.5|130766.5|130900.5|130800.5|130807|130707|493
1679293500000|2023-03-20 06:25:00|130869|130769|130895.5|130795.5|130919.5|130819.5|130831.2|130731.2|530
1679293800000|2023-03-20 06:30:00|130879.5|130779.5|130951.5|130851.5|130993.6|130880.1|130873.7|130738.1|432
1679294100000|2023-03-20 06:35:00|130951.1|130851.1|130866.1|130766.1|130954.5|130854.5|130858.1|130723.9|98
1679294400000|2023-03-20 06:40:00|130867.2|130767.2|130920.5|130820.5|130920.5|130820.5|130867.2|130767.2|92
1679294700000|2023-03-20 06:45:00|130927.1|130827.1|130921|130821|130928.8|130828.8|130908|130808|105
1679295000000|2023-03-20 06:50:00|130920.5|130820.5|130889.1|130789.1|130945.1|130845.1|130886.8|130786.8|100
1679295300000|2023-03-20 06:55:00|130888.5|130788.5|130907.5|130807.5|130925.5|130825.5|130878.1|130778.1|80
1679295600000|2023-03-20 07:00:00|130913|130813|131019.1|130919.1|131019.1|130919.1|130901|130801|181
1679295900000|2023-03-20 07:05:00|131018.5|130918.5|131006|130906|131018.5|130918.5|130947.5|130799|178
1679296200000|2023-03-20 07:10:00|131006.5|130906.5|131010|130910|131054.5|130919.5|130983.1|130826.5|295
1679296500000|2023-03-20 07:15:00|131010.5|130910.5|130948.5|130848.5|131075.5|130930.5|130919.5|130819.5|192
1679296800000|2023-03-20 07:20:00|130948.1|130848.1|130970.3|130870.3|130982|130882|130945.1|130845.1|180
1679297100000|2023-03-20 07:25:00|130968.5|130868.5|130917|130717|130977.6|130877.6|130813.1|130676.1|201
1679297400000|2023-03-20 07:30:00|130917.1|130717.1|130810.8|130710.8|130917.8|130737.1|130757|130599|192
1679297700000|2023-03-20 07:35:00|130810.6|130710.6|130831.5|130731.5|130927.4|130777.2|130810.5|130667.4|342
1679298000000|2023-03-20 07:40:00|130835.5|130735.5|130868.5|130668.5|130870.5|130755.4|130776|130667.5|260
1679298300000|2023-03-20 07:45:00|130868.6|130668.6|130818.9|130718.9|130929.1|130790.4|130813.4|130663.6|189
1679298600000|2023-03-20 07:50:00|130814.3|130714.3|130750|130650|130814.3|130714.3|130750|130650|244
1679298900000|2023-03-20 07:55:00|130750.3|130650.3|130764.3|130664.3|130802.5|130688.5|130725.5|130600.9|79
1679299200000|2023-03-20 08:00:00|130759.2|130659.2|130725|130525|130800.8|130659.2|130713.5|130513.5|122
1679299500000|2023-03-20 08:05:00|130724.5|130524.5|130833.6|130633.6|130886.5|130686.5|130672.5|130517.3|148
1679299800000|2023-03-20 08:10:00|130834.5|130634.5|130976.5|130776.5|130976.5|130788.1|130773|130620.4|113
1679300100000|2023-03-20 08:15:00|130977|130777|130984.1|130884.1|131025.4|130884.1|130930|130774.5|137
1679300400000|2023-03-20 08:20:00|130983.3|130883.3|130997|130797|131012|130888.5|130930.3|130790.6|261
1679300700000|2023-03-20 08:25:00|130997.4|130797.4|131073.5|130873.5|131088|130943.1|130974.9|130790|286
1679301000000|2023-03-20 08:30:00|131072|130872|131009.5|130809.5|131073.5|130873.5|130943.5|130743.5|187
1679301300000|2023-03-20 08:35:00|131015|130815|130997.5|130797.5|131050|130850|130959.5|130759.5|200
1679301600000|2023-03-20 08:40:00|130985.2|130785.2|130852.8|130652.8|130985.2|130785.2|130839.5|130639.5|118
1679301900000|2023-03-20 08:45:00|130852.5|130652.5|130847|130647|130862.1|130662.1|130823|130623|49
1679302200000|2023-03-20 08:50:00|130842.5|130642.5|130877.9|130677.9|130890|130690|130840|130640|58
1679302500000|2023-03-20 08:55:00|130877.4|130677.4|130829|130629|130877.9|130677.9|130795.5|130595.5|135
1679302800000|2023-03-20 09:00:00|130829.5|130629.5|130824.8|130624.8|130934|130734|130729.5|130593.5|125
1679303100000|2023-03-20 09:05:00|130823.3|130623.3|130908.1|130708.1|130908.1|130708.1|130743.4|130585.5|142
1679303400000|2023-03-20 09:10:00|130907.6|130707.6|131013|130813|131021.5|130821.5|130906|130706|143
1679303700000|2023-03-20 09:15:00|131014|130814|131119.5|130919.5|131120|130920|131014|130814|119
1679304000000|2023-03-20 09:20:00|131120.5|130920.5|131160.2|130960.2|131182.5|131032.1|131096.6|130906|151
1679304300000|2023-03-20 09:25:00|131159.2|130959.2|131118.5|130918.5|131181|131009.7|131075.7|130918.5|117
1679304600000|2023-03-20 09:30:00|131119|130919|130976.4|130776.4|131119|130964.8|130974.1|130774.1|139
1679304900000|2023-03-20 09:35:00|130977.9|130777.9|130971.1|130771.1|131002.4|130802.4|130967.5|130767.5|91
1679305200000|2023-03-20 09:40:00|130970.6|130770.6|130963.5|130763.5|130972.2|130772.2|130958.5|130758.5|57
1679305500000|2023-03-20 09:45:00|130965|130765|130952.5|130752.5|130974|130774|130932.4|130732.4|97
1679305800000|2023-03-20 09:50:00|130951|130751|130926|130726|130963.5|130763.5|130858|130658|105
1679306100000|2023-03-20 09:55:00|130925.5|130725.5|130843.5|130743.5|130926.5|130744|130825.5|130682.1|100
1679306400000|2023-03-20 10:00:00|130844|130744|130840.3|130740.3|130930|130779|130833.5|130680|75
1679306700000|2023-03-20 10:05:00|130840.1|130740.1|130827.5|130627.5|130911|130760.5|130827.5|130627.5|74
1679307000000|2023-03-20 10:10:00|130829|130629|130836.7|130636.7|130852.1|130652.1|130762.6|130562.6|99
1679307300000|2023-03-20 10:15:00|130836.2|130636.2|130806.1|130606.1|130855.5|130657.8|130742.9|130542.9|171
1679307600000|2023-03-20 10:20:00|130807.4|130607.4|130826.5|130626.5|130832.1|130632.1|130806.1|130606.1|59
1679307900000|2023-03-20 10:25:00|130821.5|130621.5|130818.5|130618.5|130834.5|130634.5|130818.5|130618.5|76
1679308200000|2023-03-20 10:30:00|130833.5|130633.5|130795.5|130595.5|130835.1|130635.1|130661.1|130506.1|137
1679308500000|2023-03-20 10:35:00|130796|130596|130688.1|130588.1|130822.1|130622.1|130688.1|130535|123
1679308800000|2023-03-20 10:40:00|130688.6|130588.6|130718.1|130518.1|130743.5|130588.6|130686.6|130515.5|72
1679309100000|2023-03-20 10:45:00|130716.9|130516.9|130657.2|130457.2|130716.9|130516.9|130590.8|130426.2|146
1679309400000|2023-03-20 10:50:00|130657.7|130457.7|130663.5|130463.5|130669|130484.3|130580.3|130437.2|88
1679309700000|2023-03-20 10:55:00|130661|130461|130707.5|130507.5|130707.5|130507.5|130655|130455|150
1679310000000|2023-03-20 11:00:00|130708|130508|130704|130504|130708.5|130508.5|130700.5|130500.5|123
1679310300000|2023-03-20 11:05:00|130704.5|130504.5|130711|130511|130711|130511|130702.9|130502.9|74
1679310600000|2023-03-20 11:10:00|130709.5|130509.5|130701.6|130501.6|130714.5|130514.5|130685.6|130485.6|55
1679310900000|2023-03-20 11:15:00|130701.5|130501.5|130690.5|130490.5|130708|130508|130679|130479|72
1679311200000|2023-03-20 11:20:00|130694.8|130494.8|130720.5|130520.5|130720.5|130520.5|130693.5|130493.5|24
1679311500000|2023-03-20 11:25:00|130721.1|130521.1|130707.5|130507.5|130721.1|130521.1|130703.5|130503.5|25
1679311800000|2023-03-20 11:30:00|130705.1|130505.1|130705.5|130505.5|130716|130516|130689.3|130489.3|82
1679312100000|2023-03-20 11:35:00|130705.7|130505.7|130706.5|130506.5|130714.6|130514.6|130705.7|130505.7|28
1679312400000|2023-03-20 11:40:00|130707|130507|130706|130506|130708|130508|130706|130506|9
1679312700000|2023-03-20 11:45:00|130700.5|130500.5|130715|130515|130756.5|130556.5|130700.5|130500.5|82
1679313000000|2023-03-20 11:50:00|130715.5|130515.5|130724.5|130524.5|130725.5|130525.5|130687|130487|118
1679313300000|2023-03-20 11:55:00|130722.5|130522.5|130718|130518|130726|130526|130712.5|130512.5|129
1679313600000|2023-03-20 12:00:00|130717|130517|130707.5|130507.5|130722|130522|130705|130505|147
1679313900000|2023-03-20 12:05:00|130706.5|130506.5|130719.5|130519.5|130726|130576|130670.5|130502|146
1679314200000|2023-03-20 12:10:00|130672.5|130572.5|130695.3|130495.3|130723|130576.5|130665.5|130494.6|160
1679314500000|2023-03-20 12:15:00|130695.5|130495.5|130717|130517|130717|130517|130693.5|130493.5|128
1679314800000|2023-03-20 12:20:00|130715|130515|130713.7|130513.7|130718.5|130518.5|130711.7|130511.7|91
1679315100000|2023-03-20 12:25:00|130715.5|130515.5|130663.5|130463.5|130718.5|130518.5|130663.5|130463.5|110
1679315400000|2023-03-20 12:30:00|130662.5|130462.5|130674.7|130474.7|130677|130519.2|130618.5|130462.5|69
1679315700000|2023-03-20 12:35:00|130674.5|130474.5|130658.5|130458.5|130698.2|130498.2|130615|130415|116
1679316000000|2023-03-20 12:40:00|130659.5|130459.5|130643.5|130443.5|130685.2|130485.2|130635|130435|62
1679316300000|2023-03-20 12:45:00|130650.5|130450.5|130650|130450|130670.1|130470.1|130649.5|130449.5|52
1679316600000|2023-03-20 12:50:00|130649.7|130449.7|130650|130450|130651|130451|130642.5|130442.5|22
1679316900000|2023-03-20 12:55:00|130644.5|130444.5|130684|130484|130684.3|130484.3|130622.5|130422.5|65
1679317200000|2023-03-20 13:00:00|130683|130483|130680|130480|130683|130483|130679.5|130479.5|9
1679317500000|2023-03-20 13:05:00|130679|130479|130622.2|130422.2|130679|130487.5|130571.8|130411|151
1679317800000|2023-03-20 13:10:00|130620.7|130420.7|130543.5|130443.5|130620.7|130470|130521.3|130374|110
1679318100000|2023-03-20 13:15:00|130546.5|130446.5|130491.5|130391.5|130581.5|130446.5|130468|130342.5|109
1679318400000|2023-03-20 13:20:00|130493|130393|130279.5|130179.5|130520|130393|130261.4|130161.4|86
1679318700000|2023-03-20 13:25:00|130307|130207|130372.9|130172.9|130415|130260.5|130244.5|130085|165
1679319000000|2023-03-20 13:30:00|130373|130173|130371.5|130171.5|130379.5|130179.5|130347|130147|77
1679319300000|2023-03-20 13:35:00|130372|130172|130451.5|130251.5|130505|130305|130371|130171|104
1679319600000|2023-03-20 13:40:00|130450.5|130250.5|130407.3|130207.3|130451.5|130251.5|130402|130202|56
1679319900000|2023-03-20 13:45:00|130399.3|130199.3|130414|130214|130434.5|130234.5|130376.5|130176.5|52
1679320200000|2023-03-20 13:50:00|130413.5|130213.5|130374|130174|130415.3|130215.3|130373.5|130173.5|35
1679320500000|2023-03-20 13:55:00|130375|130175|130383|130183|130390|130190|130374.5|130174.5|51
1679320800000|2023-03-20 14:00:00|130382|130182|130422.5|130222.5|130422.5|130222.5|130364.5|130164.5|41
1679321100000|2023-03-20 14:05:00|130422|130222|130555.5|130355.5|130556.5|130356.5|130417|130217|86
1679321400000|2023-03-20 14:10:00|130549.1|130349.1|130523.5|130323.5|130554|130354|130481.5|130281.5|67
1679321700000|2023-03-20 14:15:00|130522.5|130322.5|130550.5|130350.5|130555|130355|130516.4|130316.4|81
1679322000000|2023-03-20 14:20:00|130552.5|130352.5|130505.7|130305.7|130556.2|130356.2|130478|130278|59
1679322300000|2023-03-20 14:25:00|130506.3|130306.3|130463.5|130263.5|130521.9|130321.9|130449|130249|92
1679322600000|2023-03-20 14:30:00|130462.5|130262.5|130448.5|130248.5|130464|130264|130445|130245|44
1679322900000|2023-03-20 14:35:00|130448|130248|130468.8|130268.8|130472.8|130272.8|130445.9|130245.9|69
1679323200000|2023-03-20 14:40:00|130464.1|130264.1|130419.1|130219.1|130469.1|130269.1|130398.5|130198.5|92
1679323500000|2023-03-20 14:45:00|130420.1|130220.1|130428.3|130228.3|130461.1|130261.1|130420.1|130220.1|71
1679323800000|2023-03-20 14:50:00|130428.8|130228.8|130428.5|130228.5|130429|130229|130428.5|130228.5|4
1679324100000|2023-03-20 14:55:00|130423.5|130223.5|130400|130200|130423.5|130223.5|130390|130190|36
1679324400000|2023-03-20 15:00:00|130396|130196|130384|130184|130401|130201|130384|130184|13
1679324700000|2023-03-20 15:05:00|130384.3|130184.3|130395.5|130195.5|130395.5|130195.5|130384|130184|7
1679325000000|2023-03-20 15:10:00|130396|130196|130407|130207|130407|130207|130396|130196|6
1679325300000|2023-03-20 15:15:00|130408.5|130208.5|130426.6|130226.6|130433.6|130233.6|130407.5|130207.5|84
1679325600000|2023-03-20 15:20:00|130425.3|130225.3|130423.3|130223.3|130429.8|130229.8|130398.6|130198.6|37
1679325900000|2023-03-20 15:25:00|130423.8|130223.8|130357.3|130157.3|130424.1|130224.1|130353.1|130153.1|86
1679326200000|2023-03-20 15:30:00|130354.9|130154.9|130347.5|130147.5|130375.5|130175.5|130339.5|130139.5|46
1679326500000|2023-03-20 15:35:00|130346.5|130146.5|130350.5|130150.5|130350.5|130150.5|130342.1|130142.1|18
1679326800000|2023-03-20 15:40:00|130350.1|130150.1|130381.5|130181.5|130392.5|130192.5|130349.1|130149.1|59
1679327100000|2023-03-20 15:45:00|130379.5|130179.5|130362.5|130162.5|130394|130194|130339.5|130139.5|36
1679327400000|2023-03-20 15:50:00|130363.1|130163.1|130423.8|130223.8|130429|130229|130363.1|130163.1|40
1679327700000|2023-03-20 15:55:00|130423.5|130223.5|130405.8|130205.8|130434.3|130234.3|130375.1|130175.1|62
1679328000000|2023-03-20 16:00:00|130406|130206|130377|130177|130414.5|130214.5|130350.1|130150.1|52
1679328300000|2023-03-20 16:05:00|130379.5|130179.5|130418.5|130218.5|130418.6|130218.6|130379.5|130179.5|30
1679328600000|2023-03-20 16:10:00|130419|130219|130450.5|130250.5|130473.9|130273.9|130418|130218|65
1679328900000|2023-03-20 16:15:00|130458.5|130258.5|130490.5|130290.5|130515.2|130315.2|130429.6|130229.6|80
1679329200000|2023-03-20 16:20:00|130491|130291|130527.2|130327.2|130527.2|130327.2|130490.5|130290.5|40
1679329500000|2023-03-20 16:25:00|130526.7|130326.7|130524.2|130324.2|130531|130331|130523.9|130323.9|26
1679329800000|2023-03-20 16:30:00|130520.9|130320.9|130488.1|130288.1|130520.9|130320.9|130488.1|130288.1|32
1679330100000|2023-03-20 16:35:00|130488.6|130288.6|130493|130293|130494|130294|130487.5|130287.5|28
1679330400000|2023-03-20 16:40:00|130494.5|130294.5|130492.5|130292.5|130494.5|130294.5|130492|130292|11
1679330700000|2023-03-20 16:45:00|130491.5|130291.5|130456.5|130256.5|130491.5|130291.5|130437.2|130237.2|10
1679331000000|2023-03-20 16:50:00|130457|130257|130471|130271|130472.5|130272.5|130454.5|130254.5|24
1679331300000|2023-03-20 16:55:00|130472|130272|130392.5|130192.5|130472|130272|130347|130147|43
1679331600000|2023-03-20 17:00:00|130384.5|130184.5|130392|130192|130392|130192|130377.5|130177.5|6
1679331900000|2023-03-20 17:05:00|130397|130197|130391.5|130191.5|130397|130197|130385.5|130185.5|17
1679332200000|2023-03-20 17:10:00|130396|130196|130382|130182|130396|130196|130382|130182|9
1679332500000|2023-03-20 17:15:00|130397.8|130197.8|130402.5|130202.5|130402.5|130202.5|130397.8|130197.8|9
1679332800000|2023-03-20 17:20:00|130402|130202|130491|130291|130578.3|130378.3|130401.5|130201.5|127
1679333100000|2023-03-20 17:25:00|130490.5|130290.5|130437.3|130237.3|130490.5|130290.5|130434.4|130234.4|39
1679333400000|2023-03-20 17:30:00|130436.8|130236.8|130391.5|130191.5|130437|130237|130391|130191|25
1679333700000|2023-03-20 17:35:00|130390|130190|130382.1|130182.1|130390|130190|130353.7|130153.7|59
1679334000000|2023-03-20 17:40:00|130381.6|130181.6|130399|130199|130399|130199|130381.4|130181.4|38
1679334300000|2023-03-20 17:45:00|130400|130200|130385.3|130185.3|130400|130200|130376.3|130176.3|21
1679334600000|2023-03-20 17:50:00|130385.8|130185.8|130391.3|130191.3|130393.8|130193.8|130385.8|130185.8|12
1679334900000|2023-03-20 17:55:00|130390.8|130190.8|130395.5|130195.5|130397|130197|130389.3|130189.3|23
1679335200000|2023-03-20 18:00:00|130393.5|130193.5|130372.9|130172.9|130393.5|130193.5|130320.7|130120.7|56
1679335500000|2023-03-20 18:05:00|130372|130172|130448|130248|130448|130248|130370.7|130170.7|48
1679335800000|2023-03-20 18:10:00|130446|130246|130440.3|130240.3|130449|130249|130440.3|130240.3|16
1679336100000|2023-03-20 18:15:00|130437.5|130237.5|130433.8|130233.8|130437.5|130237.5|130433.8|130233.8|13
1679336400000|2023-03-20 18:20:00|130383.5|130283.5|130427|130227|130427|130283.5|130381.3|130226.3|13
1679336700000|2023-03-20 18:25:00|130382|130282|130382.3|130282.3|130383.5|130283.5|130380.8|130280.8|12
1679337000000|2023-03-20 18:30:00|130382.5|130282.5|130437|130237|130437|130285.5|130381.5|130237|12
1679337300000|2023-03-20 18:35:00|130436.5|130236.5|130429.4|130229.4|130437.5|130237.5|130355.6|130155.6|37
1679337600000|2023-03-20 18:40:00|130429.9|130229.9|130441.5|130241.5|130442|130242|130428.3|130228.3|23
1679337900000|2023-03-20 18:45:00|130439.3|130239.3|130444.3|130244.3|130444.5|130244.5|130438|130238|10
1679338200000|2023-03-20 18:50:00|130444.8|130244.8|130397.5|130297.5|130456.3|130302.8|130390|130238.5|39
1679338500000|2023-03-20 18:55:00|130398|130298|130451|130251|130451.3|130298.8|130397.3|130251|21
1679338800000|2023-03-20 19:00:00|130446.8|130246.8|130474.6|130274.6|130504.6|130317.6|130416.6|130245.3|52
1679339100000|2023-03-20 19:05:00|130474.1|130274.1|130479|130279|130482.1|130282.1|130473.6|130273.6|11
1679339400000|2023-03-20 19:10:00|130479.5|130279.5|130489.1|130289.1|130489.1|130289.1|130479.5|130279.5|19
1679339700000|2023-03-20 19:15:00|130489.6|130289.6|130489.6|130289.6|130489.6|130289.6|130489.6|130289.6|1
1679340000000|2023-03-20 19:20:00|130485|130285|130490.1|130290.1|130490.1|130290.1|130475.1|130275.1|5
1679340300000|2023-03-20 19:25:00|130491.8|130291.8|130482.8|130282.8|130492.3|130292.3|130482.8|130282.8|11
1679340600000|2023-03-20 19:30:00|130482.3|130282.3|130482|130282|130482.5|130282.5|130482|130282|4
1679340900000|2023-03-20 19:35:00|130482.5|130282.5|130488.3|130288.3|130496.6|130335.1|130427.3|130269.3|60
1679341200000|2023-03-20 19:40:00|130487.8|130287.8|130486.6|130286.6|130488.3|130288.3|130486.6|130286.6|5
1679341500000|2023-03-20 19:45:00|130486.1|130286.1|130492.8|130292.8|130498.5|130298.5|130485.8|130285.8|17
1679341800000|2023-03-20 19:50:00|130493.3|130293.3|130463.7|130263.7|130501|130331.3|130400.8|130256.8|45
1679342100000|2023-03-20 19:55:00|130419.5|130319.5|130430.1|130230.1|130456.1|130320.2|130284.7|130084.7|129
1679356800000|2023-03-21 00:00:00|130417|130057|130197.4|129997.4|130428|130141|130197.4|129997.4|173
1679357100000|2023-03-21 00:05:00|130218.4|130018.4|130356|130156|130356|130156|130175|129975|181
1679357400000|2023-03-21 00:10:00|130353|130153|130410.2|130210.2|130431.1|130236.3|130324.1|130124.1|264
1679357700000|2023-03-21 00:15:00|130412|130212|130524|130424|130663|130511.3|130353|130153|476
1679358000000|2023-03-21 00:20:00|130526.5|130426.5|130211.5|130111.5|130532|130432|130146|130046|522
1679358300000|2023-03-21 00:25:00|130212|130112|130423.2|130323.2|130423.2|130323.2|130202.5|130057.5|549
1679358600000|2023-03-21 00:30:00|130424.7|130324.7|130394.1|130294.1|130424.7|130324.7|130270.1|130170.1|624
1679358900000|2023-03-21 00:35:00|130403.5|130303.5|130396|130296|130459.3|130359.3|130304.3|130204.3|529
1679359200000|2023-03-21 00:40:00|130398|130298|130484.1|130384.1|130529.7|130429.7|130396.1|130296.1|417
1679359500000|2023-03-21 00:45:00|130479.1|130379.1|130484.3|130384.3|130498.1|130398.1|130401.1|130301.1|437
1679359800000|2023-03-21 00:50:00|130483.8|130383.8|130414.3|130314.3|130498.3|130398.3|130411.5|130311.5|444
1679360100000|2023-03-21 00:55:00|130413.8|130313.8|130440.1|130340.1|130440.1|130340.1|130337.1|130237.1|481
1679360400000|2023-03-21 01:00:00|130441.1|130341.1|130342.5|130242.5|130447.9|130347.9|130320.2|130220.2|561
1679360700000|2023-03-21 01:05:00|130343.5|130243.5|130473|130373|130509|130409|130289|130189|533
1679361000000|2023-03-21 01:10:00|130472.5|130372.5|130510|130410|130556.5|130456.5|130466|130366|418
1679361300000|2023-03-21 01:15:00|130510.5|130410.5|130524.6|130424.6|130603.5|130503.5|130496.7|130396.7|530
1679361600000|2023-03-21 01:20:00|130525.4|130425.4|130547|130447|130575.5|130475.5|130513.5|130413.5|316
1679361900000|2023-03-21 01:25:00|130547.5|130447.5|130600.5|130500.5|130638.5|130538.5|130513|130413|413
1679362200000|2023-03-21 01:30:00|130601|130501|130519.5|130419.5|130631.1|130531.1|130514.5|130414.5|521
1679362500000|2023-03-21 01:35:00|130520.1|130420.1|130507.7|130407.7|130627.5|130527.5|130486.5|130386.5|574
1679362800000|2023-03-21 01:40:00|130508.2|130408.2|130534.4|130434.4|130579.5|130479.5|130487.7|130387.7|487
1679363100000|2023-03-21 01:45:00|130533.9|130433.9|130566.5|130466.5|130608.3|130508.3|130522.6|130422.6|420
1679363400000|2023-03-21 01:50:00|130567|130467|130508.1|130408.1|130570.3|130470.3|130471.5|130371.5|451
1679363700000|2023-03-21 01:55:00|130504.6|130404.6|130509.5|130409.5|130528.1|130428.1|130473.6|130373.6|370
1679364000000|2023-03-21 02:00:00|130513|130413|130469.5|130369.5|130516.5|130416.5|130418.3|130318.3|413
1679364300000|2023-03-21 02:05:00|130471|130371|130470.5|130370.5|130493.7|130393.7|130454.4|130354.4|334
1679364600000|2023-03-21 02:10:00|130472|130372|130486.5|130386.5|130486.5|130386.5|130440.5|130340.5|387
1679364900000|2023-03-21 02:15:00|130487.5|130387.5|130392.9|130292.9|130550.5|130450.5|130373.2|130273.2|464
1679365200000|2023-03-21 02:20:00|130394.4|130294.4|130346.2|130246.2|130427.5|130327.5|130313.7|130213.7|434
1679365500000|2023-03-21 02:25:00|130345.5|130245.5|130337.8|130237.8|130433.1|130333.1|130327.8|130227.8|362
1679365800000|2023-03-21 02:30:00|130341.5|130241.5|130374.5|130274.5|130399|130299|130284.8|130184.8|486
1679366100000|2023-03-21 02:35:00|130375|130275|130392.5|130292.5|130409.5|130309.5|130342.5|130242.5|346
1679366400000|2023-03-21 02:40:00|130393.5|130293.5|130389|130289|130414.8|130314.8|130382.5|130282.5|377
1679366700000|2023-03-21 02:45:00|130389.5|130289.5|130454.5|130354.5|130459|130359|130369.5|130269.5|315
1679367000000|2023-03-21 02:50:00|130453.5|130353.5|130381.7|130281.7|130461|130361|130381.7|130281.7|325
1679367300000|2023-03-21 02:55:00|130380.7|130280.7|130297.1|130197.1|130390.5|130290.5|130291.5|130191.5|302
1679367600000|2023-03-21 03:00:00|130295.1|130195.1|130431.5|130331.5|130435.5|130335.5|130294.5|130194.5|323
1679367900000|2023-03-21 03:05:00|130432.5|130332.5|130382.5|130282.5|130446.1|130346.1|130370.5|130270.5|186
1679368200000|2023-03-21 03:10:00|130381.5|130281.5|130437.1|130337.1|130463.5|130363.5|130379.5|130279.5|225
1679368500000|2023-03-21 03:15:00|130438.6|130338.6|130423.1|130323.1|130455.9|130355.9|130414.1|130314.1|400
1679368800000|2023-03-21 03:20:00|130424.6|130324.6|130391.5|130291.5|130440.4|130340.4|130374.4|130274.4|291
1679369100000|2023-03-21 03:25:00|130391.7|130291.7|130484.1|130384.1|130492.5|130392.5|130379.5|130279.5|276
1679369400000|2023-03-21 03:30:00|130484.5|130384.5|130512.8|130412.8|130521|130421|130480.2|130380.2|192
1679369700000|2023-03-21 03:35:00|130503.5|130403.5|130476.3|130376.3|130506.3|130406.3|130462.3|130362.3|350
1679370000000|2023-03-21 03:40:00|130476.5|130376.5|130461.5|130361.5|130518.8|130418.8|130450.8|130350.8|316
1679370300000|2023-03-21 03:45:00|130462.8|130362.8|130432.5|130332.5|130475|130375|130407.5|130307.5|237
1679370600000|2023-03-21 03:50:00|130433|130333|130471.5|130371.5|130481.5|130381.5|130415.5|130315.5|237
1679370900000|2023-03-21 03:55:00|130484.5|130384.5|130516.1|130416.1|130537.1|130437.1|130475|130375|336
1679371200000|2023-03-21 04:00:00|130516.5|130416.5|130557.1|130457.1|130563.5|130463.5|130516.5|130416.5|299
1679371500000|2023-03-21 04:05:00|130555.8|130455.8|130664.5|130564.5|130691.5|130591.5|130547.1|130447.1|285
1679371800000|2023-03-21 04:10:00|130665|130565|130630.1|130530.1|130665|130565|130621.7|130521.7|295
1679372100000|2023-03-21 04:15:00|130631|130531|130668.1|130568.1|130689|130589|130629.3|130529.3|289
1679372400000|2023-03-21 04:20:00|130666.5|130566.5|130714.3|130614.3|130744.5|130644.5|130651.5|130551.5|262
1679372700000|2023-03-21 04:25:00|130714.8|130614.8|130718.3|130618.3|130735.8|130635.8|130695.8|130595.8|197
1679373000000|2023-03-21 04:30:00|130719.3|130619.3|130667.7|130567.7|130726.4|130626.4|130661.4|130561.4|360
1679373300000|2023-03-21 04:35:00|130671.5|130571.5|130688.5|130588.5|130700.5|130600.5|130646.5|130546.5|273
1679373600000|2023-03-21 04:40:00|130689.5|130589.5|130660.5|130560.5|130693.5|130593.5|130635.5|130535.5|162
1679373900000|2023-03-21 04:45:00|130661.5|130561.5|130682.5|130582.5|130700.8|130600.8|130657.5|130557.5|223
1679374200000|2023-03-21 04:50:00|130677.5|130577.5|130703|130603|130709.3|130609.3|130667.5|130567.5|176
1679374500000|2023-03-21 04:55:00|130703.3|130603.3|130700.3|130600.3|130750.8|130650.8|130694|130594|302
1679374800000|2023-03-21 05:00:00|130701|130601|130774.1|130674.1|130797.5|130697.5|130692.3|130592.3|386
1679375100000|2023-03-21 05:05:00|130774.5|130674.5|130775.5|130675.5|130813.5|130713.5|130750.3|130650.3|214
1679375400000|2023-03-21 05:10:00|130779.1|130679.1|130744|130644|130790.5|130690.5|130714.5|130614.5|203
1679375700000|2023-03-21 05:15:00|130744.5|130644.5|130739|130639|130766|130666|130722|130622|295
1679376000000|2023-03-21 05:20:00|130743.5|130643.5|130718.4|130618.4|130782.5|130682.5|130707.7|130607.7|300
1679376300000|2023-03-21 05:25:00|130719.2|130619.2|130724|130624|130784.2|130684.2|130704.7|130604.7|387
1679376600000|2023-03-21 05:30:00|130723.3|130623.3|130763.1|130663.1|130818.1|130718.1|130722.1|130622.1|333
1679376900000|2023-03-21 05:35:00|130764.1|130664.1|130740.5|130640.5|130790.5|130690.5|130737.5|130637.5|245
1679377200000|2023-03-21 05:40:00|130743.5|130643.5|130668|130568|130767.5|130667.5|130653|130553|263
1679377500000|2023-03-21 05:45:00|130664|130564|130703.4|130603.4|130712.6|130612.6|130634|130534|283
1679377800000|2023-03-21 05:50:00|130703.6|130603.6|130653|130553|130713.4|130613.4|130639.3|130539.3|382
1679378100000|2023-03-21 05:55:00|130662.5|130562.5|130701.2|130601.2|130714.5|130614.5|130641.1|130541.1|376
1679378400000|2023-03-21 06:00:00|130701.4|130601.4|130713|130613|130780.5|130680.5|130697.5|130597.5|377
1679378700000|2023-03-21 06:05:00|130719.5|130619.5|130766|130666|130788|130688|130711.5|130611.5|372
1679379000000|2023-03-21 06:10:00|130763.5|130663.5|130735.7|130635.7|130765.5|130665.5|130723.5|130623.5|336
1679379300000|2023-03-21 06:15:00|130742.5|130642.5|130796.2|130696.2|130840.8|130740.8|130737|130637|310
1679379600000|2023-03-21 06:20:00|130795.7|130695.7|130783.5|130683.5|130832.2|130732.2|130752.1|130652.1|350
1679379900000|2023-03-21 06:25:00|130782.5|130682.5|130875.7|130775.7|130905.4|130805.4|130769.1|130669.1|352
1679380200000|2023-03-21 06:30:00|130871.8|130771.8|130838.3|130738.3|130882.2|130782.2|130780|130680|228
1679380500000|2023-03-21 06:35:00|130830.8|130730.8|130826.6|130726.6|130838.3|130738.3|130817.5|130717.5|55
1679380800000|2023-03-21 06:40:00|130827.1|130727.1|130794.9|130694.9|130827.1|130727.1|130792.7|130692.7|29
1679381100000|2023-03-21 06:45:00|130794.8|130694.8|130777.9|130677.9|130798.9|130698.9|130764|130664|68
1679381400000|2023-03-21 06:50:00|130777.7|130677.7|130770|130570|130814|130677.7|130698.1|130544|104
1679381700000|2023-03-21 06:55:00|130744.5|130644.5|130717|130517|130764.7|130660|130652.4|130502.3|109
1679382000000|2023-03-21 07:00:00|130742|130542|130694.1|130594.1|130745|130612|130679|130528.5|93
1679382300000|2023-03-21 07:05:00|130694.6|130594.6|130762.1|130562.1|130809|130659.1|130688|130539.7|153
1679382600000|2023-03-21 07:10:00|130758.5|130558.5|130656.2|130556.2|130775.8|130675.8|130628.5|130528.5|137
1679382900000|2023-03-21 07:15:00|130655.7|130555.7|130657.3|130557.3|130718.5|130563.1|130651|130500.5|108
1679383200000|2023-03-21 07:20:00|130657.8|130557.8|130667.4|130567.4|130689.8|130589.8|130652.7|130552.7|189
1679383500000|2023-03-21 07:25:00|130668.4|130568.4|130650.2|130550.2|130683.1|130583.1|130632.8|130532.8|172
1679383800000|2023-03-21 07:30:00|130659|130559|130621|130521|130735.1|130635.1|130620|130520|189
1679384100000|2023-03-21 07:35:00|130621.5|130521.5|130582|130482|130622.1|130522.1|130581|130481|93
1679384400000|2023-03-21 07:40:00|130580.5|130480.5|130545.5|130445.5|130585.5|130485.5|130501.7|130401.7|144
1679384700000|2023-03-21 07:45:00|130545|130445|130452.5|130352.5|130558.8|130458.8|130452.5|130352.5|240
1679385000000|2023-03-21 07:50:00|130448.1|130348.1|130550|130450|130550.5|130450.5|130418.3|130316.7|266
1679385300000|2023-03-21 07:55:00|130555.1|130455.1|130708.5|130508.5|130709.5|130509.5|130518.5|130418.1|148
1679385600000|2023-03-21 08:00:00|130707|130507|130697.1|130497.1|130722.6|130560|130652|130485.1|82
1679385900000|2023-03-21 08:05:00|130693|130493|130536.5|130436.5|130700.5|130500.5|130530.5|130391.9|289
1679386200000|2023-03-21 08:10:00|130537|130437|130565.5|130465.5|130638.5|130466.5|130536.5|130402.8|224
1679386500000|2023-03-21 08:15:00|130566|130466|130564.1|130364.1|130613.2|130467.5|130513.5|130364.1|223
1679386800000|2023-03-21 08:20:00|130563.5|130363.5|130538.2|130338.2|130568|130410.1|130435|130284|176
1679387100000|2023-03-21 08:25:00|130537.6|130337.6|130465.5|130365.5|130537.6|130367.7|130453.7|130321.5|80
1679387400000|2023-03-21 08:30:00|130466.5|130366.5|130517.5|130317.5|130528.5|130366.5|130381.5|130267.5|135
1679387700000|2023-03-21 08:35:00|130517|130317|130465|130265|130529.5|130329.5|130454.5|130254.5|289
1679388000000|2023-03-21 08:40:00|130472.5|130272.5|130552|130352|130559.5|130359.5|130465|130265|264
1679388300000|2023-03-21 08:45:00|130555|130355|130534.5|130334.5|130560|130360|130531.1|130331.1|266
1679388600000|2023-03-21 08:50:00|130540|130340|130624|130424|130674.5|130474.5|130539.1|130339.1|211
1679388900000|2023-03-21 08:55:00|130624.5|130424.5|130583.2|130383.2|130624.5|130424.5|130489.6|130312.1|134
1679389200000|2023-03-21 09:00:00|130584.5|130384.5|130577.5|130377.5|130586.5|130386.5|130561.5|130361.5|82
1679389500000|2023-03-21 09:05:00|130582.1|130382.1|130569|130369|130583.5|130383.5|130569|130369|58
1679389800000|2023-03-21 09:10:00|130570.5|130370.5|130598.5|130398.5|130600.1|130400.1|130562.1|130362.1|56
1679390100000|2023-03-21 09:15:00|130598|130398|130565.5|130365.5|130598|130420|130520|130358.5|102
1679390400000|2023-03-21 09:20:00|130569|130369|130577.1|130377.1|130610.1|130410.1|130569|130369|50
1679390700000|2023-03-21 09:25:00|130578.5|130378.5|130640.3|130440.3|130651.5|130454.5|130554.5|130378.5|51
1679391000000|2023-03-21 09:30:00|130639.5|130439.5|130574|130374|130639.5|130480.8|130574|130374|37
1679391300000|2023-03-21 09:35:00|130573|130373|130532.5|130332.5|130573.5|130373.5|130520.1|130320.1|15
1679391600000|2023-03-21 09:40:00|130532|130332|130536.5|130336.5|130541.5|130380|130472.3|130329.8|29
1679391900000|2023-03-21 09:45:00|130535|130335|130461|130261|130535|130347.3|130425.5|130260.5|59
1679392200000|2023-03-21 09:50:00|130461.5|130261.5|130364.5|130264.5|130467|130312|130355.3|130228.8|92
1679392500000|2023-03-21 09:55:00|130364|130264|130352.3|130252.3|130365|130265|130331.3|130231.3|53
1679392800000|2023-03-21 10:00:00|130353.3|130253.3|130368.5|130168.5|130434|130255.8|130348|130168.5|89
1679393100000|2023-03-21 10:05:00|130366.5|130166.5|130489|130289|130495.6|130308.8|130366.5|130166.5|45
1679393400000|2023-03-21 10:10:00|130489.1|130289.1|130495.5|130295.5|130495.5|130295.5|130489.1|130289.1|17
1679393700000|2023-03-21 10:15:00|130489|130289|130491|130291|130494|130294|130489|130289|12
1679394000000|2023-03-21 10:20:00|130494.5|130294.5|130491|130291|130494.5|130294.5|130491|130291|10
1679394300000|2023-03-21 10:25:00|130491.5|130291.5|130495.1|130295.1|130495.1|130295.1|130491.5|130291.5|2
1679394600000|2023-03-21 10:30:00|130494.5|130294.5|130486.1|130286.1|130499.5|130299.5|130486.1|130286.1|12
1679394900000|2023-03-21 10:35:00|130499.5|130299.5|130452.8|130252.8|130499.5|130299.5|130443.8|130243.8|62
1679395200000|2023-03-21 10:40:00|130452.6|130252.6|130439.2|130239.2|130470.5|130270.5|130438.6|130238.6|141
1679395500000|2023-03-21 10:45:00|130438.7|130238.7|130439.9|130239.9|130442.5|130242.5|130432.1|130232.1|50
1679395800000|2023-03-21 10:50:00|130439.2|130239.2|130428|130228|130441.6|130241.6|130422.5|130222.5|51
1679396100000|2023-03-21 10:55:00|130427|130227|130455.2|130255.2|130456.2|130256.2|130422.5|130222.5|148
1679396400000|2023-03-21 11:00:00|130454.7|130254.7|130416.4|130216.4|130471|130271|130414.7|130214.7|114
1679396700000|2023-03-21 11:05:00|130415.9|130215.9|130388.5|130188.5|130416.6|130216.6|130385.8|130185.8|156
1679397000000|2023-03-21 11:10:00|130389|130189|130303.5|130103.5|130390.5|130190.5|130297.5|130097.5|101
1679397300000|2023-03-21 11:15:00|130304|130104|130324|130124|130357.1|130168.9|130268.9|130100.5|87
1679397600000|2023-03-21 11:20:00|130325|130125|130309.5|130109.5|130353|130153|130309.5|130109.5|87
1679397900000|2023-03-21 11:25:00|130310|130110|130251|130151|130310|130163.5|130249|130105|73
1679398200000|2023-03-21 11:30:00|130251.5|130151.5|130304|130104|130367.5|130167.5|130251.5|130096.5|102
1679398500000|2023-03-21 11:35:00|130304.7|130104.7|130278.5|130078.5|130312.5|130112.5|130272.5|130072.5|35
1679398800000|2023-03-21 11:40:00|130277.5|130077.5|130215.5|130115.5|130277.5|130115.5|130214|130062.5|26
1679399100000|2023-03-21 11:45:00|130213|130113|130210.5|130110.5|130213|130113|130210.5|130110.5|2
1679399400000|2023-03-21 11:50:00|130211.5|130111.5|130224|130124|130228|130128|130211.5|130111.5|17
1679399700000|2023-03-21 11:55:00|130222.5|130122.5|130218.5|130118.5|130270|130122.5|130209.5|130068.5|21
1679400000000|2023-03-21 12:00:00|130219.5|130119.5|130341|130141|130350.7|130152.5|130219|130119|61
1679400300000|2023-03-21 12:05:00|130340.5|130140.5|130327|130127|130342|130142|130317.5|130117.5|82
1679400600000|2023-03-21 12:10:00|130330|130130|130261.5|130161.5|130337|130164.5|130261.5|130112|56
1679400900000|2023-03-21 12:15:00|130261|130161|130275.5|130175.5|130278|130178|130259|130159|34
1679401200000|2023-03-21 12:20:00|130271.5|130171.5|130340.3|130140.3|130347.8|130195.4|130270.6|130136.3|68
1679401500000|2023-03-21 12:25:00|130340.8|130140.8|130336.8|130136.8|130344.8|130144.8|130336.8|130136.8|22
1679401800000|2023-03-21 12:30:00|130337.8|130137.8|130379.5|130179.5|130383.5|130183.5|130337.8|130137.8|54
1679402100000|2023-03-21 12:35:00|130381|130181|130272.5|130072.5|130381.5|130181.5|130270|130070|79
1679402400000|2023-03-21 12:40:00|130273|130073|130352.2|130152.2|130353.9|130153.9|130273|130073|62
1679402700000|2023-03-21 12:45:00|130352.7|130152.7|130343.5|130143.5|130361.9|130161.9|130338|130138|38
1679403000000|2023-03-21 12:50:00|130343.4|130143.4|130381.4|130181.4|130382.9|130182.9|130339.8|130139.8|49
1679403300000|2023-03-21 12:55:00|130381.9|130181.9|130311.1|130211.1|130384.4|130233.9|130311.1|130166.8|68
1679403600000|2023-03-21 13:00:00|130366.3|130166.3|130340|130140|130371.9|130171.9|130292.2|130092.2|76
1679403900000|2023-03-21 13:05:00|130339.5|130139.5|130341|130141|130347|130147|130325.1|130125.1|60
1679404200000|2023-03-21 13:10:00|130335.3|130135.3|130355.2|130155.2|130359.2|130159.2|130335|130135|33
1679404500000|2023-03-21 13:15:00|130355.7|130155.7|130344.9|130144.9|130355.7|130155.7|130343.2|130143.2|23
1679404800000|2023-03-21 13:20:00|130344.4|130144.4|130369.2|130169.2|130385.2|130185.2|130344.2|130144.2|81
1679405100000|2023-03-21 13:25:00|130369.7|130169.7|130340.1|130140.1|130376.8|130230.2|130324.7|130140.1|42
1679405400000|2023-03-21 13:30:00|130337.5|130137.5|130265.5|130065.5|130337.5|130137.5|130265.5|130065.5|63
1679405700000|2023-03-21 13:35:00|130265.1|130065.1|130287.7|130087.7|130289.2|130089.2|130265.1|130065.1|227
1679406000000|2023-03-21 13:40:00|130287.4|130087.4|130285.9|130085.9|130290.9|130090.9|130270.2|130070.2|308
1679406300000|2023-03-21 13:45:00|130285.2|130085.2|130296.4|130096.4|130303.7|130103.7|130283.9|130083.9|109
1679406600000|2023-03-21 13:50:00|130295.9|130095.9|130293.9|130093.9|130297|130097|130293.4|130093.4|25
1679406900000|2023-03-21 13:55:00|130293.4|130093.4|130304|130104|130308.5|130108.5|130280.4|130080.4|47
1679407200000|2023-03-21 14:00:00|130291.5|130091.5|130275.5|130075.5|130307.2|130107.2|130254|130054|135
1679407500000|2023-03-21 14:05:00|130276.1|130076.1|130310.2|130110.2|130343.5|130143.5|130274.2|130074.2|107
1679407800000|2023-03-21 14:10:00|130310.7|130110.7|130217.4|130117.4|130311|130131.9|130210.9|130087.9|83
1679408100000|2023-03-21 14:15:00|130217.1|130117.1|130291.5|130091.5|130293.5|130118.4|130210.2|130057|88
1679408400000|2023-03-21 14:20:00|130303.5|130103.5|130413|130213|130413.5|130252.7|130260.5|130092|153
1679408700000|2023-03-21 14:25:00|130413.5|130213.5|130373|130173|130417.8|130217.8|130345.5|130145.5|91
1679409000000|2023-03-21 14:30:00|130373.5|130173.5|130327.5|130127.5|130375|130202.9|130295.3|130095.3|112
1679409300000|2023-03-21 14:35:00|130335.3|130135.3|130315|130115|130349.5|130149.5|130315|130115|57
1679409600000|2023-03-21 14:40:00|130285|130085|130303.5|130103.5|130328.5|130128.5|130274|130074|84
1679409900000|2023-03-21 14:45:00|130304|130104|130222|130122|130315|130160|130220.5|130074|52
1679410200000|2023-03-21 14:50:00|130221|130121|130312|130112|130319|130129.5|130219|130089.5|57
1679410500000|2023-03-21 14:55:00|130311.5|130111.5|130358.5|130158.5|130386.8|130186.8|130311.5|130111.5|73
1679410800000|2023-03-21 15:00:00|130359|130159|130313.1|130213.1|130369|130213.1|130294|130148|48
1679411100000|2023-03-21 15:05:00|130361.6|130161.6|130295.1|130095.1|130370.5|130183.6|130280.1|130080.1|273
1679411400000|2023-03-21 15:10:00|130296.1|130096.1|130295.5|130095.5|130305.1|130105.1|130289.1|130089.1|264
1679411700000|2023-03-21 15:15:00|130301.3|130101.3|130279.5|130079.5|130319.8|130119.8|130279.5|130079.5|409
1679412000000|2023-03-21 15:20:00|130280.5|130080.5|130276.1|130076.1|130310.6|130110.6|130266.5|130066.5|434
1679412300000|2023-03-21 15:25:00|130275.1|130075.1|130304.6|130104.6|130304.8|130104.8|130274.5|130074.5|552
1679412600000|2023-03-21 15:30:00|130304.1|130104.1|130351.5|130151.5|130362.2|130203.7|130294|130103.8|520
1679412900000|2023-03-21 15:35:00|130353.2|130153.2|130437.4|130237.4|130461.5|130261.5|130351.5|130151.5|260
1679413200000|2023-03-21 15:40:00|130437.6|130237.6|130459.1|130259.1|130505.5|130305.5|130432.7|130232.7|78
1679413500000|2023-03-21 15:45:00|130460.6|130260.6|130458.7|130258.7|130496.7|130296.7|130456.7|130256.7|56
1679413800000|2023-03-21 15:50:00|130459.2|130259.2|130467.5|130267.5|130491|130291|130459.2|130259.2|51
1679414100000|2023-03-21 15:55:00|130467|130267|130462.5|130262.5|130467|130267|130460|130260|19
1679414400000|2023-03-21 16:00:00|130463|130263|130391.5|130291.5|130463|130312.5|130384|130243|35
1679414700000|2023-03-21 16:05:00|130392.5|130292.5|130452|130252|130452|130299|130392|130248.5|18
1679415000000|2023-03-21 16:10:00|130451.5|130251.5|130443.5|130243.5|130452.5|130252.5|130443.5|130243.5|21
1679415300000|2023-03-21 16:15:00|130444|130244|130406|130306|130444.5|130306|130394|130244|18
1679415600000|2023-03-21 16:20:00|130456.5|130256.5|130517.5|130317.5|130517.5|130372|130451|130255.7|49
1679415900000|2023-03-21 16:25:00|130517|130317|130397.7|130297.7|130518|130343.7|130379|130224.1|62
1679416200000|2023-03-21 16:30:00|130449.7|130249.7|130425|130225|130449.7|130249.7|130424.5|130224.5|36
1679416500000|2023-03-21 16:35:00|130424.5|130224.5|130447.5|130247.5|130461.5|130261.5|130424.5|130224.5|28
1679416800000|2023-03-21 16:40:00|130448|130248|130451.5|130251.5|130451.5|130251.5|130447.5|130247.5|10
1679417100000|2023-03-21 16:45:00|130452|130252|130482.5|130282.5|130483|130283|130451.5|130251.5|27
1679417400000|2023-03-21 16:50:00|130482|130282|130420|130220|130482|130282|130420|130220|71
1679417700000|2023-03-21 16:55:00|130420.5|130220.5|130422.5|130222.5|130451.5|130288.5|130388.5|130220.5|37
1679418000000|2023-03-21 17:00:00|130423|130223|130423.5|130223.5|130424|130224|130423|130223|13
1679418300000|2023-03-21 17:05:00|130424|130224|130422|130222|130424|130224|130422|130222|5
1679418600000|2023-03-21 17:10:00|130423|130223|130438.5|130238.5|130458|130258|130417.5|130217.5|74
1679418900000|2023-03-21 17:15:00|130438.7|130238.7|130439.5|130239.5|130447.5|130247.5|130438.7|130238.7|10
1679419200000|2023-03-21 17:20:00|130434.5|130234.5|130429|130229|130434.5|130234.5|130412.5|130212.5|58
1679419500000|2023-03-21 17:25:00|130428.7|130228.7|130398.7|130198.7|130429|130229|130396.5|130196.5|53
1679419800000|2023-03-21 17:30:00|130399.2|130199.2|130380.2|130180.2|130399.2|130199.2|130378|130178|41
1679420100000|2023-03-21 17:35:00|130379.7|130179.7|130359.5|130159.5|130394|130194|130359|130159|32
1679420400000|2023-03-21 17:40:00|130359.7|130159.7|130368.5|130168.5|130370.5|130170.5|130359.7|130159.7|26
1679420700000|2023-03-21 17:45:00|130369|130169|130361|130161|130371.5|130171.5|130359.7|130159.7|73
1679421000000|2023-03-21 17:50:00|130361.5|130161.5|130359.2|130159.2|130365.5|130165.5|130359.2|130159.2|17
1679421300000|2023-03-21 17:55:00|130356.5|130156.5|130368|130168|130370.7|130170.7|130356.5|130156.5|29
1679421600000|2023-03-21 18:00:00|130369.7|130169.7|130358.7|130158.7|130378.5|130178.5|130353.2|130153.2|17
1679421900000|2023-03-21 18:05:00|130358.2|130158.2|130358.7|130158.7|130362.2|130162.2|130356.2|130156.2|23
1679422200000|2023-03-21 18:10:00|130360.5|130160.5|130360.7|130160.7|130360.7|130160.7|130358.7|130158.7|7
1679422500000|2023-03-21 18:15:00|130358.7|130158.7|130345.5|130145.5|130360.7|130160.7|130344.5|130144.5|11
1679422800000|2023-03-21 18:20:00|130346|130146|130351.7|130151.7|130376.7|130176.7|130346|130146|29
1679423100000|2023-03-21 18:25:00|130352.2|130152.2|130351.5|130151.5|130371.5|130171.5|130351.5|130151.5|18
1679423400000|2023-03-21 18:30:00|130351|130151|130352.5|130152.5|130360.5|130160.5|130350|130150|17
1679423700000|2023-03-21 18:35:00|130352.2|130152.2|130352|130152|130352.5|130152.5|130350|130150|6
1679424000000|2023-03-21 18:40:00|130352.5|130152.5|130352.5|130152.5|130353|130153|130352.5|130152.5|15
1679424300000|2023-03-21 18:45:00|130350.5|130150.5|130339.5|130139.5|130350.5|130150.5|130339.2|130139.2|25
1679424600000|2023-03-21 18:50:00|130339.2|130139.2|130303|130103|130341.5|130141.5|130300.1|130100.1|38
1679424900000|2023-03-21 18:55:00|130303.5|130103.5|130303.5|130103.5|130303.5|130103.5|130299.5|130099.5|7
1679425200000|2023-03-21 19:00:00|130300.4|130100.4|130293|130093|130300.4|130100.4|130287|130087|102
1679425500000|2023-03-21 19:05:00|130292.8|130092.8|130309.6|130109.6|130315.1|130115.1|130290.8|130090.8|34
1679425800000|2023-03-21 19:10:00|130309.1|130109.1|130301.5|130101.5|130309.1|130109.1|130301|130101|39
1679426100000|2023-03-21 19:15:00|130302|130102|130302|130102|130302|130102|130298|130098|8
1679426400000|2023-03-21 19:20:00|130300|130100|130302|130102|130302|130102|130298.5|130098.5|3
1679426700000|2023-03-21 19:25:00|130300|130100|130302.5|130102.5|130302.5|130102.5|130298.5|130098.5|4
1679427000000|2023-03-21 19:30:00|130294.1|130094.1|130261.5|130061.5|130294.1|130094.1|130255.5|130055.5|56
1679427300000|2023-03-21 19:35:00|130261.1|130061.1|130271.6|130071.6|130274.4|130074.4|130252.2|130052.2|63
1679427600000|2023-03-21 19:40:00|130271.1|130071.1|130270.6|130070.6|130277|130077|130265.4|130065.4|24
1679427900000|2023-03-21 19:45:00|130270.5|130070.5|130226.4|130026.4|130276.2|130076.2|130223.9|130023.9|43
1679428200000|2023-03-21 19:50:00|130219.7|130019.7|130213.5|130013.5|130230|130030|130210.6|130010.6|53
1679428500000|2023-03-21 19:55:00|130214.1|130014.1|130197|129997|130214.1|130014.1|130197|129997|23
1679443200000|2023-03-22 00:00:00|130234.6|130027.5|130317.5|130117.5|130343.5|130173|130109.1|129909.1|400
1679443500000|2023-03-22 00:05:00|130313.6|130113.6|130333|130233|130377.5|130277.5|130246|130065.5|512
1679443800000|2023-03-22 00:10:00|130334|130234|130349|130249|130382.8|130282.8|130318.5|130218.5|348
1679444100000|2023-03-22 00:15:00|130349.2|130249.2|130417|130317|130417|130317|130298|130198|353
1679444400000|2023-03-22 00:20:00|130414.5|130314.5|130515.5|130415.5|130535|130435|130373|130273|384
1679444700000|2023-03-22 00:25:00|130516|130416|130485.5|130385.5|130536|130436|130440|130340|280
1679445000000|2023-03-22 00:30:00|130485|130385|130475|130375|130534.5|130434.5|130444|130344|410
1679445300000|2023-03-22 00:35:00|130474.8|130374.8|130513|130413|130516.8|130416.8|130471.7|130371.7|260
1679445600000|2023-03-22 00:40:00|130512|130412|130488.5|130388.5|130526.2|130426.2|130488.5|130388.5|284
1679445900000|2023-03-22 00:45:00|130488.7|130388.7|130477.5|130377.5|130509|130409|130455|130355|321
1679446200000|2023-03-22 00:50:00|130478|130378|130372|130272|130496.5|130396.5|130361.7|130261.7|316
1679446500000|2023-03-22 00:55:00|130377.6|130277.6|130354.3|130254.3|130394.2|130294.2|130272.5|130172.5|464
1679446800000|2023-03-22 01:00:00|130351.3|130251.3|130444.8|130344.8|130459|130359|130325.1|130225.1|388
1679447100000|2023-03-22 01:05:00|130445|130345|130423.3|130323.3|130477|130377|130408.1|130308.1|387
1679447400000|2023-03-22 01:10:00|130423.5|130323.5|130449.5|130349.5|130457|130357|130393.1|130293.1|331
1679447700000|2023-03-22 01:15:00|130449|130349|130392.7|130292.7|130466.5|130366.5|130373|130273|336
1679448000000|2023-03-22 01:20:00|130393|130293|130353|130253|130435|130335|130342.8|130242.8|371
1679448300000|2023-03-22 01:25:00|130352.5|130252.5|130396.1|130296.1|130397.1|130297.1|130320.3|130220.3|383
1679448600000|2023-03-22 01:30:00|130397|130297|130497.5|130397.5|130511|130411|130357.2|130257.2|498
1679448900000|2023-03-22 01:35:00|130494|130394|130416.3|130316.3|130510.5|130410.5|130394.1|130294.1|421
1679449200000|2023-03-22 01:40:00|130416.5|130316.5|130381.6|130281.6|130438.1|130338.1|130323.5|130223.5|521
1679449500000|2023-03-22 01:45:00|130373.6|130273.6|130412.5|130312.5|130433.5|130333.5|130371.8|130271.8|414
1679449800000|2023-03-22 01:50:00|130410.5|130310.5|130399.5|130299.5|130423.5|130323.5|130309|130209|311
1679450100000|2023-03-22 01:55:00|130399|130299|130409.5|130309.5|130437|130337|130390.5|130290.5|261
1679450400000|2023-03-22 02:00:00|130410|130310|130475.5|130375.5|130482|130382|130401.5|130301.5|458
1679450700000|2023-03-22 02:05:00|130475.2|130375.2|130526.5|130426.5|130548|130448|130472.6|130372.6|436
1679451000000|2023-03-22 02:10:00|130529.9|130429.9|130486.1|130386.1|130555|130455|130465|130365|386
1679451300000|2023-03-22 02:15:00|130484.1|130384.1|130515.5|130415.5|130557.9|130457.9|130476.5|130376.5|335
1679451600000|2023-03-22 02:20:00|130515.6|130415.6|130495.8|130395.8|130525.5|130425.5|130472.3|130372.3|411
1679451900000|2023-03-22 02:25:00|130496.3|130396.3|130503.1|130403.1|130528.8|130428.8|130479.5|130379.5|322
1679452200000|2023-03-22 02:30:00|130504|130404|130465.3|130365.3|130511.6|130411.6|130464.6|130364.6|306
1679452500000|2023-03-22 02:35:00|130464.6|130364.6|130490.6|130390.6|130507.8|130407.8|130464.6|130364.6|317
1679452800000|2023-03-22 02:40:00|130493.6|130393.6|130509.6|130409.6|130514.8|130414.8|130469.8|130369.8|284
1679453100000|2023-03-22 02:45:00|130501.1|130401.1|130636.5|130536.5|130663|130563|130487.8|130387.8|472
1679453400000|2023-03-22 02:50:00|130634|130534|130591.3|130491.3|130698|130598|130579.5|130479.5|359
1679453700000|2023-03-22 02:55:00|130591|130491|130593.7|130493.7|130638.5|130538.5|130582.2|130482.2|343
1679454000000|2023-03-22 03:00:00|130592.7|130492.7|130591.1|130491.1|130640.8|130540.8|130589.1|130489.1|342
1679454300000|2023-03-22 03:05:00|130584.3|130484.3|130571.3|130471.3|130620|130520|130547.3|130447.3|233
1679454600000|2023-03-22 03:10:00|130572.5|130472.5|130582.8|130482.8|130592.8|130492.8|130556.8|130456.8|186
1679454900000|2023-03-22 03:15:00|130581.8|130481.8|130527.5|130427.5|130593.3|130493.3|130511.8|130411.8|369
1679455200000|2023-03-22 03:20:00|130524.2|130424.2|130538.5|130438.5|130565.1|130465.1|130516.5|130416.5|251
1679455500000|2023-03-22 03:25:00|130537.5|130437.5|130537.5|130437.5|130545.5|130445.5|130497.5|130397.5|211
1679455800000|2023-03-22 03:30:00|130536.7|130436.7|130567.2|130467.2|130570.5|130470.5|130518|130418|240
1679456100000|2023-03-22 03:35:00|130568.2|130468.2|130563.5|130463.5|130586.7|130486.7|130561.5|130461.5|208
1679456400000|2023-03-22 03:40:00|130562.7|130462.7|130556.7|130456.7|130568.5|130468.5|130541.7|130441.7|279
1679456700000|2023-03-22 03:45:00|130557|130457|130571.5|130471.5|130611.7|130511.7|130556.5|130456.5|234
1679457000000|2023-03-22 03:50:00|130572.5|130472.5|130584.3|130484.3|130604.1|130504.1|130562.5|130462.5|170
1679457300000|2023-03-22 03:55:00|130583.6|130483.6|130542.5|130442.5|130583.6|130483.6|130507.5|130407.5|228
1679457600000|2023-03-22 04:00:00|130541.5|130441.5|130600.8|130500.8|130600.8|130500.8|130534.3|130434.3|284
1679457900000|2023-03-22 04:05:00|130598.1|130498.1|130553.6|130453.6|130612.1|130512.1|130547.1|130447.1|234
1679458200000|2023-03-22 04:10:00|130553.8|130453.8|130535.1|130435.1|130553.8|130453.8|130521.5|130421.5|212
1679458500000|2023-03-22 04:15:00|130535.3|130435.3|130517.5|130417.5|130549.8|130449.8|130499.5|130399.5|214
1679458800000|2023-03-22 04:20:00|130513.5|130413.5|130546.6|130446.6|130546.6|130446.6|130509.5|130409.5|133
1679459100000|2023-03-22 04:25:00|130546.8|130446.8|130509.4|130409.4|130551.5|130451.5|130508.9|130408.9|207
1679459400000|2023-03-22 04:30:00|130508.9|130408.9|130558|130458|130572.6|130472.6|130503.2|130403.2|218
1679459700000|2023-03-22 04:35:00|130558.5|130458.5|130559.1|130459.1|130567.1|130467.1|130533.3|130433.3|160
1679460000000|2023-03-22 04:40:00|130558.5|130458.5|130559.5|130459.5|130563.5|130463.5|130526.6|130426.6|214
1679460300000|2023-03-22 04:45:00|130563.2|130463.2|130632.5|130532.5|130632.5|130532.5|130559|130459|241
1679460600000|2023-03-22 04:50:00|130629.5|130529.5|130593|130493|130633.5|130533.5|130582.5|130482.5|154
1679460900000|2023-03-22 04:55:00|130593.5|130493.5|130626.4|130526.4|130640.5|130540.5|130585.5|130485.5|197
1679461200000|2023-03-22 05:00:00|130627.2|130527.2|130649.9|130549.9|130657.7|130557.7|130606.2|130506.2|315
1679461500000|2023-03-22 05:05:00|130650.2|130550.2|130639.6|130539.6|130661.4|130561.4|130617.9|130517.9|350
1679461800000|2023-03-22 05:10:00|130640.1|130540.1|130619.3|130519.3|130686|130586|130613.4|130513.4|304
1679462100000|2023-03-22 05:15:00|130619.8|130519.8|130641.9|130541.9|130658.9|130558.9|130596.3|130496.3|295
1679462400000|2023-03-22 05:20:00|130642.9|130542.9|130600|130500|130649.4|130549.4|130599.5|130499.5|291
1679462700000|2023-03-22 05:25:00|130599|130499|130646.7|130546.7|130669.3|130569.3|130598|130498|213
1679463000000|2023-03-22 05:30:00|130646.6|130546.6|130627.5|130527.5|130649|130549|130610.5|130510.5|244
1679463300000|2023-03-22 05:35:00|130628.5|130528.5|130597|130497|130639.5|130539.5|130584.5|130484.5|215
1679463600000|2023-03-22 05:40:00|130597.5|130497.5|130583.5|130483.5|130616|130516|130551|130451|270
1679463900000|2023-03-22 05:45:00|130584|130484|130578.5|130478.5|130596.5|130496.5|130554|130454|219
1679464200000|2023-03-22 05:50:00|130579|130479|130550|130450|130604.6|130504.6|130541.5|130441.5|253
1679464500000|2023-03-22 05:55:00|130549.5|130449.5|130555.8|130455.8|130557|130457|130514|130414|241
1679464800000|2023-03-22 06:00:00|130556.5|130456.5|130572|130472|130584.6|130484.6|130513.5|130413.5|364
1679465100000|2023-03-22 06:05:00|130571.5|130471.5|130600.5|130500.5|130644.5|130544.5|130561.5|130461.5|368
1679465400000|2023-03-22 06:10:00|130595.1|130495.1|130554.7|130454.7|130601.1|130501.1|130514.8|130414.8|403
1679465700000|2023-03-22 06:15:00|130554.1|130454.1|130583.5|130483.5|130590.5|130490.5|130541.5|130441.5|275
1679466000000|2023-03-22 06:20:00|130583.6|130483.6|130583.1|130483.1|130587.5|130487.5|130509.5|130409.5|331
1679466300000|2023-03-22 06:25:00|130581.8|130481.8|130542.2|130442.2|130584.2|130484.2|130533.4|130433.4|286
1679466600000|2023-03-22 06:30:00|130535.9|130435.9|130521.1|130421.1|130549|130449|130508.8|130408.8|339
1679466900000|2023-03-22 06:35:00|130521.5|130421.5|130597.5|130497.5|130609.5|130509.5|130521.5|130421.5|103
1679467200000|2023-03-22 06:40:00|130597.1|130497.1|130595.1|130495.1|130622.1|130522.1|130592.5|130492.5|26
1679467500000|2023-03-22 06:45:00|130587.5|130487.5|130624.5|130524.5|130624.5|130524.5|130551.2|130451.2|61
1679467800000|2023-03-22 06:50:00|130623.5|130523.5|130519.2|130419.2|130641|130541|130519.2|130403.1|132
1679468100000|2023-03-22 06:55:00|130518.7|130418.7|130626|130426|130626|130464|130518.7|130394.5|165
1679468400000|2023-03-22 07:00:00|130627|130427|130610.1|130410.1|130627|130427|130565|130365|105
1679468700000|2023-03-22 07:05:00|130610.3|130410.3|130601|130501|130658.9|130517.5|130546.1|130405.5|151
1679469000000|2023-03-22 07:10:00|130600.5|130500.5|130582|130482|130604.3|130504.3|130557|130457|152
1679469300000|2023-03-22 07:15:00|130581.2|130481.2|130598.7|130498.7|130605.5|130505.5|130579.5|130479.5|61
1679469600000|2023-03-22 07:20:00|130599.2|130499.2|130646.1|130546.1|130655.3|130555.3|130597.7|130497.7|235
1679469900000|2023-03-22 07:25:00|130646.7|130546.7|130796.6|130596.6|130851.3|130702.8|130642.1|130542.1|314
1679470200000|2023-03-22 07:30:00|130798.1|130598.1|130756.7|130656.7|130868.9|130687.4|130754.3|130598|197
1679470500000|2023-03-22 07:35:00|130756|130656|130712|130612|130842.5|130687.9|130708.8|130571.5|320
1679470800000|2023-03-22 07:40:00|130715|130615|130721.7|130621.7|130795|130651.5|130697.2|130583.5|232
1679471100000|2023-03-22 07:45:00|130721.2|130621.2|130734.6|130634.6|130736.1|130636.1|130701.5|130601.5|88
1679471400000|2023-03-22 07:50:00|130734.1|130634.1|130755.1|130655.1|130781.2|130681.2|130727|130627|129
1679471700000|2023-03-22 07:55:00|130755.6|130655.6|130827|130627|130851.5|130706.5|130735.5|130621|99
1679472000000|2023-03-22 08:00:00|130827.5|130627.5|130705.8|130605.8|130829|130629|130647|130547|196
1679472300000|2023-03-22 08:05:00|130705.3|130605.3|130760.5|130560.5|130762|130624|130661.5|130509|139
1679472600000|2023-03-22 08:10:00|130760|130560|130720|130620|130760|130626|130658.1|130532.8|129
1679472900000|2023-03-22 08:15:00|130770.5|130570.5|130700|130600|130773.4|130601|130691.3|130563|150
1679473200000|2023-03-22 08:20:00|130699.5|130599.5|130720.2|130620.2|130800.5|130663.5|130698.1|130567|167
1679473500000|2023-03-22 08:25:00|130719.9|130619.9|130680|130580|130725.1|130625.1|130675.1|130575.1|224
1679473800000|2023-03-22 08:30:00|130677.5|130577.5|130669|130469|130678.5|130578.5|130653|130456|57
1679474100000|2023-03-22 08:35:00|130669.5|130469.5|130615.5|130415.5|130669.5|130520.5|130553.5|130406|109
1679474400000|2023-03-22 08:40:00|130617|130417|130593.5|130393.5|130618.5|130478|130474|130274|113
1679474700000|2023-03-22 08:45:00|130593|130393|130545.5|130345.5|130596.5|130396.5|130527|130327|153
1679475000000|2023-03-22 08:50:00|130545|130345|130560|130360|130570.5|130370.5|130538.5|130338.5|114
1679475300000|2023-03-22 08:55:00|130561|130361|130558.5|130358.5|130586.5|130386.5|130558.5|130358.5|63
1679475600000|2023-03-22 09:00:00|130561.5|130361.5|130545.5|130345.5|130599|130399|130543.5|130343.5|68
1679475900000|2023-03-22 09:05:00|130546.1|130346.1|130493.5|130293.5|130592|130392|130480|130280|75
1679476200000|2023-03-22 09:10:00|130490|130290|130497.3|130297.3|130499.5|130299.5|130476|130276|75
1679476500000|2023-03-22 09:15:00|130497|130297|130442|130242|130523.5|130323.5|130426|130226|104
1679476800000|2023-03-22 09:20:00|130443|130243|130406.5|130206.5|130448.5|130248.5|130403|130203|94
1679477100000|2023-03-22 09:25:00|130416.5|130216.5|130410|130210|130442.5|130242.5|130392.1|130192.1|145
1679477400000|2023-03-22 09:30:00|130409.5|130209.5|130411.5|130211.5|130418.5|130218.5|130409.5|130209.5|40
1679477700000|2023-03-22 09:35:00|130412|130212|130438|130338|130444|130344|130383|130211.5|47
1679478000000|2023-03-22 09:40:00|130437|130337|130480|130280|130489|130337|130434.5|130280|21
1679478300000|2023-03-22 09:45:00|130479.5|130279.5|130479.5|130279.5|130484.5|130284.5|130479.5|130279.5|15
1679478600000|2023-03-22 09:50:00|130480.5|130280.5|130607.1|130407.1|130644|130444|130452.3|130280.5|105
1679478900000|2023-03-22 09:55:00|130607|130407|130596.5|130396.5|130607.1|130407.1|130596.5|130396.5|15
1679479200000|2023-03-22 10:00:00|130595.5|130395.5|130586.1|130386.1|130597.1|130397.1|130585.1|130385.1|35
1679479500000|2023-03-22 10:05:00|130587.1|130387.1|130600|130400|130600|130400|130586.5|130386.5|11
1679479800000|2023-03-22 10:10:00|130600.1|130400.1|130602.5|130402.5|130610|130410|130597.1|130397.1|27
1679480100000|2023-03-22 10:15:00|130602.6|130402.6|130625|130425|130625|130425|130600.8|130400.8|33
1679480400000|2023-03-22 10:20:00|130625.5|130425.5|130576|130376|130626.2|130426.2|130574.5|130374.5|102
1679480700000|2023-03-22 10:25:00|130574.5|130374.5|130437.5|130237.5|130582|130382|130420|130220|158
1679481000000|2023-03-22 10:30:00|130432.5|130232.5|130458.5|130258.5|130463.5|130263.5|130432.5|130232.5|110
1679481300000|2023-03-22 10:35:00|130459|130259|130470|130270|130483|130283|130459|130259|89
1679481600000|2023-03-22 10:40:00|130471|130271|130466.3|130266.3|130478.5|130278.5|130459.5|130259.5|82
1679481900000|2023-03-22 10:45:00|130463.8|130263.8|130438.1|130238.1|130463.8|130263.8|130438.1|130238.1|75
1679482200000|2023-03-22 10:50:00|130448|130248|130447|130247|130449|130249|130436.5|130236.5|19
1679482500000|2023-03-22 10:55:00|130447.5|130247.5|130465.5|130265.5|130465.5|130265.5|130443|130243|65
1679482800000|2023-03-22 11:00:00|130465|130265|130467|130267|130489.5|130289.5|130454|130254|72
1679483100000|2023-03-22 11:05:00|130466.5|130266.5|130461.5|130261.5|130473.5|130273.5|130459|130259|73
1679483400000|2023-03-22 11:10:00|130460.5|130260.5|130432|130232|130460.5|130260.5|130427.6|130227.6|73
1679483700000|2023-03-22 11:15:00|130432.5|130232.5|130384.5|130284.5|130435.5|130287.5|130382|130232|42
1679484000000|2023-03-22 11:20:00|130386.5|130286.5|130441.5|130241.5|130441.5|130299.5|130382.5|130241|36
1679484300000|2023-03-22 11:25:00|130442|130242|130465.5|130265.5|130467.5|130267.5|130428.5|130228.5|79
1679484600000|2023-03-22 11:30:00|130466|130266|130448.5|130248.5|130475.4|130304.9|130380.6|130217.6|81
1679484900000|2023-03-22 11:35:00|130447.5|130247.5|130472|130272|130476.4|130276.4|130447.5|130247.5|88
1679485200000|2023-03-22 11:40:00|130471.5|130271.5|130463.8|130263.8|130473.5|130273.5|130461.7|130261.7|98
1679485500000|2023-03-22 11:45:00|130463.3|130263.3|130367|130267|130463.8|130268|130361.5|130205|75
1679485800000|2023-03-22 11:50:00|130368.5|130268.5|130426.5|130226.5|130437.5|130291.5|130368.5|130226.5|52
1679486100000|2023-03-22 11:55:00|130425.5|130225.5|130428.5|130228.5|130430|130230|130425|130225|22
1679486400000|2023-03-22 12:00:00|130429.5|130229.5|130372|130172|130429.5|130266|130317.5|130172|50
1679486700000|2023-03-22 12:05:00|130371.5|130171.5|130297|130097|130374|130174|130246.5|130084.5|82
1679487000000|2023-03-22 12:10:00|130296.5|130096.5|130262.5|130062.5|130296.5|130149.5|130227|130056.8|96
1679487300000|2023-03-22 12:15:00|130262.1|130062.1|130245.9|130045.9|130269.3|130069.3|130245.7|130045.7|95
1679487600000|2023-03-22 12:20:00|130245.4|130045.4|130252.4|130052.4|130259.2|130104.6|130203|130044.9|91
1679487900000|2023-03-22 12:25:00|130252.9|130052.9|130278.5|130078.5|130279|130079|130248|130048|81
1679488200000|2023-03-22 12:30:00|130277.5|130077.5|130273|130073|130289.5|130089.5|130270|130070|49
1679488500000|2023-03-22 12:35:00|130273.5|130073.5|130331.1|130131.1|130360.4|130165|130228.5|130071|111
1679488800000|2023-03-22 12:40:00|130331.3|130131.3|130272.5|130172.5|130395.5|130203.5|130266|130117|98
1679489100000|2023-03-22 12:45:00|130273|130173|130308.5|130208.5|130309|130209|130271|130171|19
1679489400000|2023-03-22 12:50:00|130308|130208|130279.6|130179.6|130308|130208|130274.5|130174.5|36
1679489700000|2023-03-22 12:55:00|130276.6|130176.6|130227|130127|130276.6|130176.6|130220.5|130120.5|29
1679490000000|2023-03-22 13:00:00|130227.5|130127.5|130223.5|130123.5|130229.5|130129.5|130223.5|130123.5|28
1679490300000|2023-03-22 13:05:00|130224|130124|130217|130117|130233|130133|130203|130103|66
1679490600000|2023-03-22 13:10:00|130216.5|130116.5|130215.5|130115.5|130220.5|130120.5|130214.5|130114.5|33
1679490900000|2023-03-22 13:15:00|130217.5|130117.5|130277.5|130077.5|130283|130131|130214.5|130076.5|45
1679491200000|2023-03-22 13:20:00|130273.5|130073.5|130271.5|130071.5|130275.5|130075.5|130269.1|130069.1|43
1679491500000|2023-03-22 13:25:00|130272|130072|130284|130084|130291|130091|130272|130072|61
1679491800000|2023-03-22 13:30:00|130284.5|130084.5|130303.5|130103.5|130312.5|130112.5|130284.5|130084.5|27
1679492100000|2023-03-22 13:35:00|130301.6|130101.6|130293|130093|130324|130176.4|130275.4|130092.5|43
1679492400000|2023-03-22 13:40:00|130293.5|130093.5|130302.5|130102.5|130302.5|130102.5|130293|130093|13
1679492700000|2023-03-22 13:45:00|130303|130103|130260|130160|130309.5|130161|130259.5|130103|11
1679493000000|2023-03-22 13:50:00|130259.5|130159.5|130251.9|130151.9|130280|130159.5|130226.4|130079.5|17
1679493300000|2023-03-22 13:55:00|130252.2|130152.2|130251.9|130151.9|130261.1|130161.1|130250.4|130150.4|29
1679493600000|2023-03-22 14:00:00|130251.4|130151.4|130248.2|130148.2|130254.7|130154.7|130245.7|130145.7|58
1679493900000|2023-03-22 14:05:00|130249.9|130149.9|130327|130127|130334|130176.4|130249.9|130126.5|24
1679494200000|2023-03-22 14:10:00|130326.5|130126.5|130305|130105|130326.5|130126.5|130290|130090|37
1679494500000|2023-03-22 14:15:00|130304.5|130104.5|130313|130113|130328.5|130184|130243.5|130094|116
1679494800000|2023-03-22 14:20:00|130312.5|130112.5|130295|130095|130313.5|130113.5|130285.8|130085.8|36
1679495100000|2023-03-22 14:25:00|130295.5|130095.5|130304|130104|130307|130107|130295|130095|18
1679495400000|2023-03-22 14:30:00|130302.5|130102.5|130336|130136|130337|130137|130283|130083|69
1679495700000|2023-03-22 14:35:00|130334.5|130134.5|130320.1|130120.1|130334.5|130134.5|130298.5|130098.5|126
1679496000000|2023-03-22 14:40:00|130323.5|130123.5|130294.5|130094.5|130347.9|130147.9|130293.3|130093.3|70
1679496300000|2023-03-22 14:45:00|130295|130095|130288.5|130088.5|130319|130166.5|130227.3|130079.8|114
1679496600000|2023-03-22 14:50:00|130290.5|130090.5|130299.5|130099.5|130303|130103|130286.3|130086.3|69
1679496900000|2023-03-22 14:55:00|130301|130101|130316|130116|130317|130117|130291.5|130091.5|49
1679497200000|2023-03-22 15:00:00|130315.9|130115.9|130316.5|130116.5|130319.4|130119.4|130308|130108|51
1679497500000|2023-03-22 15:05:00|130313|130113|130298.5|130098.5|130316.5|130116.5|130288.5|130088.5|38
1679497800000|2023-03-22 15:10:00|130299|130099|130309.6|130109.6|130313|130113|130296|130096|26
1679498100000|2023-03-22 15:15:00|130304.4|130104.4|130310.5|130110.5|130310.5|130110.5|130283|130083|41
1679498400000|2023-03-22 15:20:00|130310|130110|130309|130109|130312.5|130112.5|130294|130094|89
1679498700000|2023-03-22 15:25:00|130308.6|130108.6|130329.5|130129.5|130331|130131|130280|130080|75
1679499000000|2023-03-22 15:30:00|130330.5|130130.5|130291.8|130091.8|130334|130145.1|130245.1|130076.4|82
1679499300000|2023-03-22 15:35:00|130291.1|130091.1|130292.4|130092.4|130292.4|130092.4|130282.5|130082.5|54
1679499600000|2023-03-22 15:40:00|130291.4|130091.4|130289.9|130089.9|130293.7|130093.7|130288|130088|27
1679499900000|2023-03-22 15:45:00|130291.9|130091.9|130292|130092|130299|130099|130283|130083|84
1679500200000|2023-03-22 15:50:00|130291|130091|130296|130096|130341.5|130141.5|130267.5|130067.5|59
1679500500000|2023-03-22 15:55:00|130296.5|130096.5|130345|130145|130347|130147|130259.5|130059.5|49
1679500800000|2023-03-22 16:00:00|130345.5|130145.5|130328|130128|130347.5|130147.5|130278|130078|94
1679501100000|2023-03-22 16:05:00|130329|130129|130278|130078|130351.5|130151.5|130277.5|130077.5|76
1679501400000|2023-03-22 16:10:00|130278.5|130078.5|130295.5|130095.5|130345|130145|130270.5|130070.5|75
1679501700000|2023-03-22 16:15:00|130295|130095|130263.5|130063.5|130301|130101|130261|130061|63
1679502000000|2023-03-22 16:20:00|130264|130064|130265.5|130065.5|130268.5|130068.5|130263|130063|34
1679502300000|2023-03-22 16:25:00|130264.5|130064.5|130209|130009|130264.5|130064.5|130208.5|130008.5|94
1679502600000|2023-03-22 16:30:00|130209.5|130009.5|130160|130060|130209.5|130063.5|130155.5|130009|26
1679502900000|2023-03-22 16:35:00|130132|130032|130184.5|129984.5|130194.5|130034|130132|129983|38
1679503200000|2023-03-22 16:40:00|130184|129984|130184.5|129984.5|130185|129985|130176.5|129976.5|16
1679503500000|2023-03-22 16:45:00|130185|129985|130177.5|129977.5|130187.5|130031.5|130128.5|129965.5|36
1679503800000|2023-03-22 16:50:00|130178|129978|130183|129983|130183|129983|130166.5|129966.5|35
1679504100000|2023-03-22 16:55:00|130179.5|129979.5|130154.5|129954.5|130179.5|129979.5|130149|129949|45
1679504400000|2023-03-22 17:00:00|130153.5|129953.5|130130.9|129930.9|130158.5|129958.5|130130|129930|43
1679504700000|2023-03-22 17:05:00|130132.4|129932.4|130130|129930|130141.2|129941.2|130130|129930|58
1679505300000|2023-03-22 17:15:00|130140.5|129940.5|130130|129930|130140.5|129940.5|130130|129930|4
1679505600000|2023-03-22 17:20:00|130135|129935|130135|129935|130135|129935|130135|129935|1
1679505900000|2023-03-22 17:25:00|130135.1|129935.1|130162|129962|130163|129963|130135|129935|20
1679506200000|2023-03-22 17:30:00|130161.5|129961.5|130184.5|129984.5|130192.3|129992.3|130153.1|129953.1|65
1679506500000|2023-03-22 17:35:00|130160|129960|130158|129958|130160.5|129960.5|130157|129957|21
1679506800000|2023-03-22 17:40:00|130159.6|129959.6|130243.5|130028.5|130246|130028.5|130159.6|129959.6|88
1679507100000|2023-03-22 17:45:00|130193|129993|130200.1|130000.1|130335.2|130097.5|130185|129985|19
1679507400000|2023-03-22 17:50:00|130208.5|130008.5|130205.1|130005.1|130293.2|130035|130200|129992.4|13
1679507700000|2023-03-22 17:55:00|130291.3|129968.8|130330.1|129970.1|130440.5|130080.5|130291.3|129960|179
1679508000000|2023-03-22 18:00:00|130271.7|130028.4|129711.1|129367.6|130296|130028.4|129711.1|129358.6|115
1679508300000|2023-03-22 18:05:00|129696.9|129336.9|129669.4|129309.4|129708.5|129348.5|129382|129159.8|142
1679508600000|2023-03-22 18:10:00|129689.3|129329.3|129580.1|129380.1|129704.1|129413.5|129560|129299.4|21
1679508900000|2023-03-22 18:15:00|129580|129380|129477.8|129182.2|129580|129380|129439.8|129182.2|62
1679509200000|2023-03-22 18:20:00|129455|129205.1|129355.1|129155.1|129499.8|129241.8|129345|129145|55
1679509500000|2023-03-22 18:25:00|129355|129155|129210.2|129010.2|129355|129155|129172.2|128969.8|77
1679509800000|2023-03-22 18:30:00|129210.5|129010.5|129170|128970|129324|129117.5|129170|128940|113
1679510100000|2023-03-22 18:35:00|129185|128985|129061.2|128701.2|129301.1|129070.1|129011.9|128701.2|72
1679510400000|2023-03-22 18:40:00|129025.1|128665.1|128574.7|128318.3|129041.1|128722.6|128538|128273|118
1679510700000|2023-03-22 18:45:00|128559.1|128326.5|128443|128083|128707|128451.5|128333.3|128039|137
1679511000000|2023-03-22 18:50:00|128442|128082|128559.9|128199.9|128622|128333.6|128414.1|128080.5|72
1679511300000|2023-03-22 18:55:00|128576.5|128216.5|128857|128532.7|128857|128532.7|128576.5|128216.5|197
1679511600000|2023-03-22 19:00:00|128849.3|128489.3|128962.4|128658.6|129077.5|128717.5|128754|128394|220
1679511900000|2023-03-22 19:05:00|129030.9|128670.9|129219.3|128970.4|129271.3|128970.4|128990.6|128666|147
1679512200000|2023-03-22 19:10:00|129248.9|128888.9|129163.9|128803.9|129277.6|128964.7|129103.2|128766.3|63
1679512500000|2023-03-22 19:15:00|129164.5|128804.5|128904.5|128544.5|129170.5|128816|128853.3|128543.5|158
1679512800000|2023-03-22 19:20:00|128905|128545|128949.3|128589.3|128997|128637|128904.7|128544.7|199
1679513100000|2023-03-22 19:25:00|128949.8|128589.8|128863|128503|128959.3|128599.3|128655.1|128455.1|85
1679513400000|2023-03-22 19:30:00|128840|128480|128977.2|128742.9|129011.1|128742.9|128840|128480|22
1679513700000|2023-03-22 19:35:00|128974.2|128739.9|129102.1|128757.7|129130|128915|128924.5|128724.5|62
1679514000000|2023-03-22 19:40:00|129112.3|128767.9|129211.9|128857.8|129212.3|128883.3|129015|128767.9|29
1679514300000|2023-03-22 19:45:00|129214.9|128854.9|129157.1|128882.6|129266.1|128949.9|129075|128851.1|34
1679514600000|2023-03-22 19:50:00|129154.7|128885.1|129215|129015|129267.3|129035.1|129130|128885.1|29
1679514900000|2023-03-22 19:55:00|129244.9|129035.1|129536.1|129242.1|129558.1|129242.1|129244.9|129025.3|69
1679529600000|2023-03-23 00:00:00|129775|129521.1|129667|129467|129846|129646|129551|129231|494
1679529900000|2023-03-23 00:05:00|129676.2|129476.2|129495.8|129395.8|129683.8|129560.2|129474|129330.9|571
1679530200000|2023-03-23 00:10:00|129495.9|129395.9|129531|129431|129627.5|129527.5|129464.7|129364.7|582
1679530500000|2023-03-23 00:15:00|129534|129434|129690.8|129590.8|129713|129613|129496|129396|512
1679530800000|2023-03-23 00:20:00|129690.5|129590.5|129638.5|129538.5|129756.5|129656.5|129636|129536|462
1679531100000|2023-03-23 00:25:00|129639|129539|129624.5|129524.5|129661|129561|129560.5|129460.5|445
1679531400000|2023-03-23 00:30:00|129625|129525|129617.3|129517.3|129625|129525|129534.5|129434.5|458
1679531700000|2023-03-23 00:35:00|129617.1|129517.1|129578.7|129478.7|129624.5|129524.5|129563.5|129463.5|336
1679532000000|2023-03-23 00:40:00|129580.5|129480.5|129591.1|129491.1|129617.3|129517.3|129570.5|129470.5|440
1679532300000|2023-03-23 00:45:00|129590.3|129490.3|129566|129466|129653|129553|129508.5|129408.5|483
1679532600000|2023-03-23 00:50:00|129565.5|129465.5|129308|129208|129584|129484|129300|129200|513
1679532900000|2023-03-23 00:55:00|129312.5|129212.5|129291.5|129191.5|129388.5|129288.5|129231.5|129131.5|578
1679533200000|2023-03-23 01:00:00|129285.5|129185.5|129289.5|129189.5|129364.5|129264.5|129278|129178|514
1679533500000|2023-03-23 01:05:00|129290.5|129190.5|129083|128983|129292|129192|129082.5|128982.5|506
1679533800000|2023-03-23 01:10:00|129082.5|128982.5|129050|128950|129094.5|128994.5|128956.5|128856.5|523
1679534100000|2023-03-23 01:15:00|129049.5|128949.5|129133.9|129033.9|129150.9|129050.9|129013.9|128913.9|509
1679534400000|2023-03-23 01:20:00|129134.9|129034.9|129212.1|129112.1|129244.4|129144.4|129120.9|129020.9|482
1679534700000|2023-03-23 01:25:00|129212.6|129112.6|129185.1|129085.1|129213|129113|129151.3|129051.3|523
1679535000000|2023-03-23 01:30:00|129184.9|129084.9|129188.3|129088.3|129274.2|129174.2|129177.6|129077.6|549
1679535300000|2023-03-23 01:35:00|129189.8|129089.8|129348|129248|129369.5|129269.5|129188.3|129088.3|505
1679535600000|2023-03-23 01:40:00|129345|129245|129277.5|129177.5|129356.5|129256.5|129267|129167|429
1679535900000|2023-03-23 01:45:00|129277|129177|129215.2|129115.2|129277|129177|129163.5|129063.5|488
1679536200000|2023-03-23 01:50:00|129214.7|129114.7|129073|128973|129237.7|129137.7|129071.9|128971.9|538
1679536500000|2023-03-23 01:55:00|129072.5|128972.5|128948.5|128848.5|129077|128977|128893|128793|568
1679536800000|2023-03-23 02:00:00|128949|128849|128982.5|128882.5|129002.4|128902.4|128912|128812|516
1679537100000|2023-03-23 02:05:00|128982|128882|128822.6|128722.6|129017.5|128917.5|128801.9|128701.9|454
1679537400000|2023-03-23 02:10:00|128822.1|128722.1|128764.5|128664.5|128823.1|128723.1|128737.5|128637.5|553
1679537700000|2023-03-23 02:15:00|128764|128664|128710.9|128610.9|128807|128707|128702.2|128602.2|437
1679538000000|2023-03-23 02:20:00|128710.5|128610.5|128587.4|128487.4|128710.5|128610.5|128567.5|128467.5|578
1679538300000|2023-03-23 02:25:00|128592|128492|128577.5|128477.5|128631|128531|128537.9|128437.9|525
1679538600000|2023-03-23 02:30:00|128577.7|128477.7|128466.7|128366.7|128600.4|128500.4|128417.4|128317.4|629
1679538900000|2023-03-23 02:35:00|128467.9|128367.9|128460.5|128360.5|128565.8|128465.8|128435|128335|529
1679539200000|2023-03-23 02:40:00|128461.5|128361.5|128433.5|128333.5|128467|128367|128369.5|128269.5|498
1679539500000|2023-03-23 02:45:00|128433.4|128333.4|128244.5|128144.5|128433.4|128333.4|128217|128117|529
1679539800000|2023-03-23 02:50:00|128246.5|128146.5|128299.5|128199.5|128308|128208|128124|128024|552
1679540100000|2023-03-23 02:55:00|128299|128199|127923.4|127823.4|128311.5|128211.5|127883.5|127783.5|540
1679540400000|2023-03-23 03:00:00|127925.9|127825.9|128114.5|128014.5|128150.9|128050.9|127925.9|127825.9|572
1679540700000|2023-03-23 03:05:00|128113.5|128013.5|127839.5|127739.5|128113.5|128013.5|127785.7|127685.7|648
1679541000000|2023-03-23 03:10:00|127838.5|127738.5|127844.8|127744.8|127873|127773|127811.5|127711.5|391
1679541300000|2023-03-23 03:15:00|127841.7|127741.7|127552|127452|127860.5|127760.5|127548|127448|522
1679541600000|2023-03-23 03:20:00|127548.5|127448.5|127699|127599|127715.5|127615.5|127482.9|127382.9|579
1679541900000|2023-03-23 03:25:00|127697|127597|127725.1|127625.1|127804.5|127704.5|127685.5|127585.5|508
1679542200000|2023-03-23 03:30:00|127725.5|127625.5|127610.5|127510.5|127731.5|127631.5|127564.5|127464.5|610
1679542500000|2023-03-23 03:35:00|127611|127511|127512.8|127412.8|127611|127511|127419|127287.5|593
1679542800000|2023-03-23 03:40:00|127513.8|127413.8|127643.5|127543.5|127662.5|127562.5|127502|127402|456
1679543100000|2023-03-23 03:45:00|127641|127541|127728.5|127628.5|127745.1|127645.1|127615|127515|414
1679543400000|2023-03-23 03:50:00|127729.1|127629.1|127691.5|127591.5|127733|127633|127666.5|127566.5|332
1679543700000|2023-03-23 03:55:00|127692.5|127592.5|127683|127583|127720.1|127620.1|127606.5|127506.5|323
1679544000000|2023-03-23 04:00:00|127687|127587|127696|127596|127774.8|127674.8|127672.4|127572.4|407
1679544300000|2023-03-23 04:05:00|127695.4|127595.4|127780.1|127680.1|127800.5|127700.5|127690.1|127590.1|275
1679544600000|2023-03-23 04:10:00|127780|127680|127770|127670|127845.5|127745.5|127767|127667|311
1679544900000|2023-03-23 04:15:00|127769.3|127669.3|127825.1|127725.1|127828.1|127728.1|127730|127630|397
1679545200000|2023-03-23 04:20:00|127828.9|127728.9|127803.3|127703.3|127829.4|127729.4|127767.5|127667.5|248
1679545500000|2023-03-23 04:25:00|127802.9|127702.9|127827.1|127727.1|127899.5|127799.5|127779.5|127679.5|430
1679545800000|2023-03-23 04:30:00|127827.5|127727.5|127817|127717|127849.5|127749.5|127789|127689|259
1679546100000|2023-03-23 04:35:00|127815.1|127715.1|127894.8|127794.8|127903|127803|127812.5|127712.5|262
1679546400000|2023-03-23 04:40:00|127898.5|127798.5|127987.6|127887.6|127991.3|127891.3|127862|127762|355
1679546700000|2023-03-23 04:45:00|127988.8|127888.8|127950.5|127850.5|128029.5|127929.5|127934.1|127834.1|413
1679547000000|2023-03-23 04:50:00|127947.5|127847.5|127858|127758|127973.7|127873.7|127825.1|127725.1|406
1679547300000|2023-03-23 04:55:00|127854.1|127754.1|127701.5|127601.5|127854.1|127754.1|127698|127598|452
1679547600000|2023-03-23 05:00:00|127695.1|127595.1|127802.5|127702.5|127829|127729|127685.1|127585.1|394
1679547900000|2023-03-23 05:05:00|127803|127703|127774|127674|127812|127712|127714.5|127614.5|448
1679548200000|2023-03-23 05:10:00|127775.5|127675.5|127727.1|127627.1|127789.5|127689.5|127718.1|127618.1|340
1679548500000|2023-03-23 05:15:00|127727.5|127627.5|127804.5|127704.5|127842.5|127742.5|127699.1|127599.1|395
1679548800000|2023-03-23 05:20:00|127804.6|127704.6|127869.6|127769.6|127898.3|127798.3|127775|127675|426
1679549100000|2023-03-23 05:25:00|127867.8|127767.8|127799.5|127699.5|127901.5|127801.5|127772.7|127672.7|433
1679549400000|2023-03-23 05:30:00|127801.5|127701.5|127825.5|127725.5|127838.5|127738.5|127753|127653|460
1679549700000|2023-03-23 05:35:00|127822.1|127722.1|127898.5|127798.5|127909|127809|127802|127702|435
1679550000000|2023-03-23 05:40:00|127898.8|127798.8|127923.5|127823.5|127940.1|127840.1|127873.5|127773.5|400
1679550300000|2023-03-23 05:45:00|127924|127824|127898.5|127798.5|127940.1|127840.1|127844.1|127744.1|433
1679550600000|2023-03-23 05:50:00|127898.1|127798.1|127888.1|127788.1|127898.1|127798.1|127848.5|127748.5|365
1679550900000|2023-03-23 05:55:00|127887.6|127787.6|128032.1|127932.1|128034.5|127934.5|127869.9|127769.9|462
1679551200000|2023-03-23 06:00:00|128034.5|127934.5|127978.2|127878.2|128039.5|127939.5|127969.4|127869.4|421
1679551500000|2023-03-23 06:05:00|127977.8|127877.8|127911.5|127811.5|127977.8|127877.8|127829.1|127729.1|515
1679551800000|2023-03-23 06:10:00|127910.5|127810.5|127846.6|127746.6|127925.5|127825.5|127838.1|127738.1|420
1679552100000|2023-03-23 06:15:00|127846.1|127746.1|127867.4|127767.4|127887.6|127787.6|127776.9|127676.9|397
1679552400000|2023-03-23 06:20:00|127867.7|127767.7|127799|127699|127880.2|127780.2|127781|127681|457
1679552700000|2023-03-23 06:25:00|127799.5|127699.5|127623|127523|127799.5|127699.5|127619.5|127519.5|551
1679553000000|2023-03-23 06:30:00|127624.5|127524.5|127795.8|127595.8|127801|127642|127623.5|127523.5|344
1679553300000|2023-03-23 06:35:00|127798.6|127598.6|127759.5|127559.5|127838.4|127652.5|127743.1|127558.5|104
1679553600000|2023-03-23 06:40:00|127760.8|127560.8|127806.1|127606.1|127811.2|127638|127727|127560.3|139
1679553900000|2023-03-23 06:45:00|127806.7|127606.7|127768|127568|127812.5|127632.1|127725|127559|112
1679554200000|2023-03-23 06:50:00|127767.8|127567.8|127810.5|127610.5|127841.5|127641.5|127767.8|127567.8|57
1679554500000|2023-03-23 06:55:00|127815.5|127615.5|127941|127741|127941|127786|127806.1|127610.5|131
1679554800000|2023-03-23 07:00:00|127941.5|127741.5|127918.5|127818.5|128040|127878.1|127907.6|127730.3|226
1679555100000|2023-03-23 07:05:00|127919|127819|127983.3|127883.3|128023.1|127884.3|127902|127754.5|268
1679555400000|2023-03-23 07:10:00|127983.8|127883.8|127872.6|127672.6|128037|127883.8|127820.5|127640.9|345
1679555700000|2023-03-23 07:15:00|127868.3|127668.3|127731.3|127631.3|127875.8|127687.6|127729.3|127595.5|388
1679556000000|2023-03-23 07:20:00|127729.9|127629.9|127822.7|127622.7|127822.7|127653.1|127667.3|127522|148
1679556300000|2023-03-23 07:25:00|127817.5|127617.5|127670.6|127470.6|127817.5|127635.5|127606.4|127454.9|183
1679556600000|2023-03-23 07:30:00|127670.5|127470.5|127803.5|127603.5|127852.1|127655.1|127638.1|127443.5|172
1679556900000|2023-03-23 07:35:00|127803.1|127603.1|127912.3|127812.3|127917.2|127812.8|127732.6|127602.5|185
1679557200000|2023-03-23 07:40:00|127907.9|127807.9|127914.5|127814.5|127945.1|127845.1|127887.2|127729|188
1679557500000|2023-03-23 07:45:00|127914.3|127814.3|127960.1|127760.1|127993.1|127814.3|127834.6|127665.5|167
1679557800000|2023-03-23 07:50:00|127911.2|127811.2|127977.2|127877.2|128005|127879.4|127911.2|127744.5|135
1679558100000|2023-03-23 07:55:00|127976.7|127876.7|127986|127886|128048.5|127901.3|127935.1|127795|120
1679558400000|2023-03-23 08:00:00|127979.5|127879.5|127920.9|127720.9|128000.5|127879.5|127854|127654|160
1679558700000|2023-03-23 08:05:00|127924.5|127724.5|127958.5|127858.5|128024|127891.6|127881.2|127724.5|221
1679559000000|2023-03-23 08:10:00|128003.5|127803.5|127965.1|127865.1|128005|127865.1|127956.7|127788.5|81
1679559300000|2023-03-23 08:15:00|127962.5|127862.5|127989.2|127889.2|128004|127895.4|127954.7|127804|93
1679559600000|2023-03-23 08:20:00|127992|127892|128099.2|127999.2|128099.3|127999.3|127992|127892|89
1679559900000|2023-03-23 08:25:00|128096.5|127996.5|128140.1|128040.1|128232.5|128085.5|128074.1|127955.5|241
1679560200000|2023-03-23 08:30:00|128136.5|128036.5|128075.3|127875.3|128225.2|128083.5|128075.3|127875.3|130
1679560500000|2023-03-23 08:35:00|128070.8|127870.8|128028|127828|128070.8|127870.8|127977.5|127777.5|107
1679560800000|2023-03-23 08:40:00|128027.7|127827.7|127947|127747|128027.7|127877.5|127924|127730|172
1679561100000|2023-03-23 08:45:00|127947.1|127747.1|128034.1|127834.1|128059.9|127859.9|127946.5|127746.5|112
1679561400000|2023-03-23 08:50:00|128044.5|127844.5|128189|127989|128189|127989|128037|127843.2|135
1679561700000|2023-03-23 08:55:00|128191|127991|128179.6|127979.6|128246.7|128046.7|128179.3|127979.3|166
1679562000000|2023-03-23 09:00:00|128180.4|127980.4|128265|128065|128265|128065|128082.6|127925.1|258
1679562300000|2023-03-23 09:05:00|128265.1|128065.1|128185.5|128085.5|128281.5|128146|128178.5|128015.5|144
1679562600000|2023-03-23 09:10:00|128186.5|128086.5|128288|128088|128314.2|128166|128177.2|128030|108
1679562900000|2023-03-23 09:15:00|128287.5|128087.5|128283|128183|128289|128189|128235.5|128086.5|82
1679563200000|2023-03-23 09:20:00|128284|128184|128280.5|128180.5|128340.1|128201.5|128275|128122|102
1679563500000|2023-03-23 09:25:00|128281|128181|128326|128226|128332.5|128232.5|128271|128171|101
1679563800000|2023-03-23 09:30:00|128338.5|128238.5|128336.5|128236.5|128352.6|128252.6|128336.4|128236.4|66
1679564100000|2023-03-23 09:35:00|128336.4|128236.4|128394|128194|128425.5|128249.9|128336.4|128189.2|114
1679564400000|2023-03-23 09:40:00|128394.5|128194.5|128392.2|128192.2|128420|128272.7|128315.5|128170.2|128
1679564700000|2023-03-23 09:45:00|128399.2|128199.2|128383.5|128183.5|128400.5|128233.3|128331.2|128170|45
1679565000000|2023-03-23 09:50:00|128384.5|128184.5|128327|128227|128384.5|128244.5|128325|128184.5|19
1679565300000|2023-03-23 09:55:00|128324|128224|128297|128197|128351|128224|128235.1|128074.5|114
1679565600000|2023-03-23 10:00:00|128296.5|128196.5|128279.5|128179.5|128297.5|128197.5|128272|128172|34
1679565900000|2023-03-23 10:05:00|128279|128179|128294|128194|128295|128195|128274.5|128174.5|26
1679566200000|2023-03-23 10:10:00|128294.5|128194.5|128305.5|128205.5|128306.5|128206.5|128294.5|128194.5|26
1679566500000|2023-03-23 10:15:00|128307|128207|128321.5|128221.5|128321.5|128221.5|128306.2|128206.2|24
1679566800000|2023-03-23 10:20:00|128321|128221|128401.5|128201.5|128401.5|128252.5|128317.5|128201|31
1679567100000|2023-03-23 10:25:00|128401|128201|128356.6|128156.6|128435.5|128302.5|128322.3|128152|128
1679567400000|2023-03-23 10:30:00|128356.3|128156.3|128297.3|128197.3|128356.3|128197.3|128287.6|128130|32
1679567700000|2023-03-23 10:35:00|128339.5|128139.5|128346|128146|128347.6|128175|128268.2|128124.4|66
1679568000000|2023-03-23 10:40:00|128343.8|128143.8|128359.3|128159.3|128365|128165|128334.6|128134.6|71
1679568300000|2023-03-23 10:45:00|128358.6|128158.6|128337.5|128137.5|128358.6|128158.6|128331.5|128131.5|25
1679568600000|2023-03-23 10:50:00|128337|128137|128302.5|128102.5|128337|128137|128302.5|128102.5|28
1679568900000|2023-03-23 10:55:00|128302.7|128102.7|128314|128114|128315|128115|128302.2|128102.2|22
1679569200000|2023-03-23 11:00:00|128315|128115|128312|128112|128317.6|128117.6|128309.5|128109.5|35
1679569500000|2023-03-23 11:05:00|128311|128111|128317.5|128117.5|128318|128118|128304.5|128104.5|33
1679569800000|2023-03-23 11:10:00|128318|128118|128277.7|128177.7|128324|128179.5|128265.2|128117.5|50
1679570100000|2023-03-23 11:15:00|128278.2|128178.2|128281|128181|128282.5|128182.5|128258.5|128158.5|39
1679570400000|2023-03-23 11:20:00|128289.2|128189.2|128291|128191|128293.7|128193.7|128289.2|128189.2|25
1679570700000|2023-03-23 11:25:00|128290.5|128190.5|128257|128157|128290.7|128190.7|128252|128152|34
1679571000000|2023-03-23 11:30:00|128257.5|128157.5|128299.5|128099.5|128303|128157.5|128257.5|128098.5|5
1679571300000|2023-03-23 11:35:00|128254|128154|128333.2|128133.2|128333.2|128183.8|128254|128126|19
1679571600000|2023-03-23 11:40:00|128333.7|128133.7|128323.5|128123.5|128334.2|128134.2|128323.5|128123.5|14
1679571900000|2023-03-23 11:45:00|128323|128123|128316|128116|128323|128123|128314.5|128114.5|37
1679572200000|2023-03-23 11:50:00|128316.5|128116.5|128240|128140|128317|128144.5|128237.5|128092.5|58
1679572500000|2023-03-23 11:55:00|128239.5|128139.5|128205|128105|128239.5|128139.5|128201.5|128101.5|26
1679572800000|2023-03-23 12:00:00|128202.5|128102.5|128230.7|128030.7|128252.5|128110.5|128180.5|128029.5|80
1679573100000|2023-03-23 12:05:00|128231|128031|128183|128083|128232.5|128084|128171|128029.2|43
1679573400000|2023-03-23 12:10:00|128183.5|128083.5|128133|128033|128183.5|128083.5|128112.5|127957.5|40
1679573700000|2023-03-23 12:15:00|128134|128034|128059.5|127959.5|128134.5|128034.5|128035|127913|84
1679574000000|2023-03-23 12:20:00|128062|127962|128065|127865|128076.5|127962|128000.5|127813.5|150
1679574300000|2023-03-23 12:25:00|128066|127866|128019.5|127819.5|128076.5|127876.5|128013|127813|63
1679574600000|2023-03-23 12:30:00|128020.5|127820.5|128068|127868|128074.1|127926|128003.2|127803.2|101
1679574900000|2023-03-23 12:35:00|128082|127882|128099.3|127899.3|128112.5|127912.5|128082|127882|246
1679575200000|2023-03-23 12:40:00|128099.4|127899.4|128226.5|128026.5|128227.8|128058.5|128053.5|127896|190
1679575500000|2023-03-23 12:45:00|128223.5|128023.5|128205.7|128005.7|128241.5|128052.1|128139.6|127992.8|69
1679575800000|2023-03-23 12:50:00|128206.2|128006.2|128209.6|128009.6|128233.1|128082.1|128150.2|128006.2|55
1679576100000|2023-03-23 12:55:00|128207.7|128007.7|128171.1|128071.1|128223.6|128083.1|128148.8|128004.8|68
1679576400000|2023-03-23 13:00:00|128170.3|128070.3|128168.5|128068.5|128181.5|128081.5|128162.8|128062.8|65
1679576700000|2023-03-23 13:05:00|128169|128069|128167.5|128067.5|128170.5|128070.5|128160|128060|30
1679577000000|2023-03-23 13:10:00|128167|128067|128196.5|127996.5|128236.7|128080|128152.3|127989.1|42
1679577300000|2023-03-23 13:15:00|128196.1|127996.1|128178.1|127978.1|128200.1|128000.1|128165.5|127965.5|54
1679577600000|2023-03-23 13:20:00|128164.1|127964.1|128185.1|127985.1|128197.5|127997.5|128163.3|127963.3|54
1679577900000|2023-03-23 13:25:00|128177.6|127977.6|128151.1|127951.1|128177.6|128032.7|128080.6|127924.5|120
1679578200000|2023-03-23 13:30:00|128150.5|127950.5|128030.5|127830.5|128150.5|127950.5|128023.5|127823.5|112
1679578500000|2023-03-23 13:35:00|128031|127831|127954.7|127854.7|128057.5|127857.5|127950.2|127820.7|99
1679578800000|2023-03-23 13:40:00|127955.2|127855.2|127965.5|127765.5|127966.5|127855.7|127898.5|127763.6|110
1679579100000|2023-03-23 13:45:00|127966.5|127766.5|127945.8|127745.8|127970.8|127821.3|127884.6|127731.3|80
1679579400000|2023-03-23 13:50:00|127946.1|127746.1|127945.1|127745.1|128001.5|127801.5|127900|127737|76
1679579700000|2023-03-23 13:55:00|127945.5|127745.5|127945.1|127745.1|127972.3|127772.3|127943.5|127743.5|41
1679580000000|2023-03-23 14:00:00|127948.5|127748.5|127990.5|127790.5|128002.6|127860.2|127876.7|127676.7|124
1679580300000|2023-03-23 14:05:00|127993.5|127793.5|127956.2|127756.2|128000.2|127800.2|127956.2|127756.2|58
1679580600000|2023-03-23 14:10:00|127952.8|127752.8|127897|127797|127971|127809|127897|127750.1|50
1679580900000|2023-03-23 14:15:00|127896.5|127796.5|127911|127711|127941.5|127796.5|127860|127692.7|106
1679581200000|2023-03-23 14:20:00|127909|127709|127922.6|127722.6|127927.5|127779.5|127847|127697|76
1679581500000|2023-03-23 14:25:00|127919.6|127719.6|127834.5|127734.5|127924.5|127735|127827.5|127681.5|59
1679581800000|2023-03-23 14:30:00|127832.5|127732.5|127914|127714|127937.5|127795.5|127828|127665.5|39
1679582100000|2023-03-23 14:35:00|127916.5|127716.5|127943|127743|127951.5|127759.5|127852|127698.5|62
1679582400000|2023-03-23 14:40:00|127942.3|127742.3|127849.6|127749.6|127942.3|127757.6|127849.6|127723.6|26
1679582700000|2023-03-23 14:45:00|127849.4|127749.4|127778.5|127578.5|127896.9|127749.9|127730.1|127575.5|54
1679583000000|2023-03-23 14:50:00|127778|127578|127713|127513|127778|127630.5|127655.5|127503|99
1679583300000|2023-03-23 14:55:00|127712.5|127512.5|127717.9|127517.9|127772.2|127575|127655.5|127506.5|93
1679583600000|2023-03-23 15:00:00|127717.4|127517.4|127709.4|127509.4|127717.4|127517.4|127640|127440|64
1679583900000|2023-03-23 15:05:00|127735.9|127535.9|127722.3|127522.3|127751.1|127551.1|127722.3|127522.3|48
1679584200000|2023-03-23 15:10:00|127721.8|127521.8|127803.1|127603.1|127806.5|127606.5|127690|127520.8|127
1679584500000|2023-03-23 15:15:00|127804.1|127604.1|127729.2|127529.2|127812.5|127635.5|127654.4|127454.4|140
1679584800000|2023-03-23 15:20:00|127729.7|127529.7|127632.5|127432.5|127730.2|127530.2|127618.5|127418.5|72
1679585100000|2023-03-23 15:25:00|127635.5|127435.5|127650.1|127450.1|127650.1|127450.1|127635.5|127435.5|43
1679585400000|2023-03-23 15:30:00|127612.6|127512.6|127741|127541|127803.5|127603.5|127612.6|127478.6|77
1679585700000|2023-03-23 15:35:00|127741.5|127541.5|127709.5|127509.5|127742.5|127542.5|127668|127468|51
1679586000000|2023-03-23 15:40:00|127710.1|127510.1|127666.1|127466.1|127716.1|127516.1|127666.1|127466.1|28
1679586300000|2023-03-23 15:45:00|127663.5|127463.5|127677.7|127477.7|127677.7|127477.7|127663.5|127463.5|16
1679586600000|2023-03-23 15:50:00|127674.8|127474.8|127773.1|127573.1|127773.1|127573.1|127674.3|127474.3|83
1679586900000|2023-03-23 15:55:00|127769.2|127569.2|127729.1|127529.1|127769.2|127569.2|127725.9|127525.9|34
1679587200000|2023-03-23 16:00:00|127729.3|127529.3|127738.5|127538.5|127750.1|127550.1|127729.3|127529.3|20
1679587500000|2023-03-23 16:05:00|127741.4|127541.4|127746.5|127546.5|127750.3|127550.3|127738.9|127538.9|59
1679587800000|2023-03-23 16:10:00|127747.5|127547.5|127815.5|127615.5|127815.5|127615.5|127745.2|127545.2|78
1679588100000|2023-03-23 16:15:00|127815|127615|127805.1|127605.1|127824|127624|127781|127581|92
1679588400000|2023-03-23 16:20:00|127799.5|127599.5|127770.3|127570.3|127804.1|127604.1|127768.5|127568.5|19
1679588700000|2023-03-23 16:25:00|127768.5|127568.5|127701.6|127501.6|127770.8|127570.8|127698.5|127498.5|38
1679589000000|2023-03-23 16:30:00|127701.3|127501.3|127757.5|127557.5|127789|127589|127700.7|127500.7|36
1679589300000|2023-03-23 16:35:00|127757|127557|127758.2|127558.2|127783.9|127583.9|127752|127552|43
1679589600000|2023-03-23 16:40:00|127758|127558|127828.8|127628.8|127863.1|127663.1|127756.5|127556.5|58
1679589900000|2023-03-23 16:45:00|127828.3|127628.3|127822.5|127622.5|127828.3|127628.3|127780|127580|39
1679590200000|2023-03-23 16:50:00|127823.5|127623.5|127817.3|127617.3|127840.8|127640.8|127810.5|127610.5|28
1679590500000|2023-03-23 16:55:00|127816.8|127616.8|127786.9|127586.9|127850|127650|127771.4|127571.4|82
1679590800000|2023-03-23 17:00:00|127788|127588|127946.2|127746.2|127946.5|127746.5|127781|127581|83
1679591100000|2023-03-23 17:05:00|127946.5|127746.5|127888|127688|127985|127785|127879|127679|67
1679591400000|2023-03-23 17:10:00|127890|127690|127937|127737|127937|127737|127862.1|127662.1|40
1679591700000|2023-03-23 17:15:00|127950|127750|128065.4|127865.4|128095.3|127926.5|127931|127731|86
1679592000000|2023-03-23 17:20:00|128070|127870|128074.3|127874.3|128074.8|127874.8|128037.5|127837.5|31
1679592300000|2023-03-23 17:25:00|128074.8|127874.8|128086.1|127886.1|128089|127951.8|128023.8|127862.5|47
1679592600000|2023-03-23 17:30:00|128076.5|127876.5|128086.5|127886.5|128109.8|127909.8|128076.1|127876.1|30
1679592900000|2023-03-23 17:35:00|128087.5|127887.5|128060.8|127860.8|128091.5|127891.5|128037|127837|89
1679593200000|2023-03-23 17:40:00|128061.3|127861.3|128043|127843|128064.3|127864.3|128038.3|127838.3|36
1679593500000|2023-03-23 17:45:00|128043.3|127843.3|128051.1|127851.1|128051.1|127851.1|128031|127831|45
1679593800000|2023-03-23 17:50:00|128049|127849|128051|127851|128052.6|127852.6|128049|127849|24
1679594100000|2023-03-23 17:55:00|128050|127850|128052|127852|128057.5|127857.5|128044.5|127844.5|14
1679594400000|2023-03-23 18:00:00|128052.5|127852.5|128052.5|127852.5|128057.5|127857.5|128044.5|127844.5|22
1679594700000|2023-03-23 18:05:00|128051.5|127851.5|128052|127852|128052.5|127852.5|128051.2|127851.2|5
1679595000000|2023-03-23 18:10:00|128052.6|127852.6|128048.2|127848.2|128053.2|127853.2|128048.2|127848.2|16
1679595300000|2023-03-23 18:15:00|128047|127847|128034|127834|128056|127856|128033.5|127833.5|39
1679595600000|2023-03-23 18:20:00|128035|127835|128035|127835|128038.5|127838.5|128028.5|127828.5|43
1679595900000|2023-03-23 18:25:00|128035.5|127835.5|128094.4|127894.4|128094.9|127894.9|128033.5|127833.5|54
1679596200000|2023-03-23 18:30:00|128092.4|127892.4|128114.5|127914.5|128138.1|127938.1|128092.4|127892.4|62
1679596500000|2023-03-23 18:35:00|128113|127913|128097|127897|128116|127916|128073.5|127873.5|77
1679596800000|2023-03-23 18:40:00|128098|127898|128321|128121|128341.5|128141.5|128094|127894|114
1679597100000|2023-03-23 18:45:00|128321.5|128121.5|128430.5|128230.5|128480.5|128280.5|128320.5|128120.5|193
1679597400000|2023-03-23 18:50:00|128431|128231|128500.5|128300.5|128514.5|128314.5|128431|128231|90
1679597700000|2023-03-23 18:55:00|128493.7|128293.7|128583|128383|128682.2|128482.2|128490|128290|94
1679598000000|2023-03-23 19:00:00|128580.5|128380.5|128393.1|128193.1|128581|128381|128275.3|128075.3|92
1679598300000|2023-03-23 19:05:00|128395|128195|128407.5|128207.5|128415.4|128215.4|128395|128195|29
1679598600000|2023-03-23 19:10:00|128408|128208|128489.5|128289.5|128490.1|128290.1|128407.5|128207.5|64
1679598900000|2023-03-23 19:15:00|128489.1|128289.1|128537.1|128337.1|128549|128349|128487.6|128287.6|33
1679599200000|2023-03-23 19:20:00|128536.6|128336.6|128569.6|128369.6|128571.1|128371.1|128536.6|128336.6|22
1679599500000|2023-03-23 19:25:00|128550.7|128350.7|128548.1|128348.1|128566|128366|128507.8|128307.8|50
1679599800000|2023-03-23 19:30:00|128548.6|128348.6|128538.3|128338.3|128555.3|128355.3|128532.8|128332.8|49
1679600100000|2023-03-23 19:35:00|128543.5|128343.5|128513.5|128313.5|128545.8|128345.8|128513.5|128313.5|66
1679600400000|2023-03-23 19:40:00|128509.5|128309.5|128508.5|128308.5|128537.5|128337.5|128498|128298|30
1679600700000|2023-03-23 19:45:00|128509|128309|128469.5|128269.5|128509.5|128309.5|128460.1|128260.1|37
1679601000000|2023-03-23 19:50:00|128470|128270|128449.5|128249.5|128502.5|128302.5|128442.5|128242.5|47
1679601300000|2023-03-23 19:55:00|128450.5|128250.5|128459.9|128259.9|128462.2|128262.2|128450.5|128250.5|49
1679616000000|2023-03-24 00:00:00|128833|128473|128496|128253|128833|128473|128376|128153.8|395
1679616300000|2023-03-24 00:05:00|128490|128250|128597.5|128397.5|128598.5|128398.5|128457|128201|390
1679616600000|2023-03-24 00:10:00|128593|128393|128481.5|128381.5|128618|128418|128403|128222|573
1679616900000|2023-03-24 00:15:00|128479|128379|128357|128257|128524|128424|128356.5|128256.5|526
1679617200000|2023-03-24 00:20:00|128358.5|128258.5|128255.5|128155.5|128358.5|128258.5|128199|128099|525
1679617500000|2023-03-24 00:25:00|128255|128155|128241.9|128141.9|128309|128209|128144.5|128044.5|485
1679617800000|2023-03-24 00:30:00|128245.6|128145.6|128395.5|128295.5|128415.5|128315.5|128234.2|128134.2|490
1679618100000|2023-03-24 00:35:00|128397.5|128297.5|128446.5|128346.5|128489.9|128389.9|128392|128292|567
1679618400000|2023-03-24 00:40:00|128446.7|128346.7|128353|128253|128496.8|128396.8|128352.7|128252.7|472
1679618700000|2023-03-24 00:45:00|128351.7|128251.7|128466.5|128366.5|128503|128403|128334|128234|421
1679619000000|2023-03-24 00:50:00|128469.3|128369.3|128533.1|128433.1|128542|128442|128455.5|128355.5|526
1679619300000|2023-03-24 00:55:00|128532.4|128432.4|128471.5|128371.5|128591.5|128491.5|128471.5|128371.5|476
1679619600000|2023-03-24 01:00:00|128472.1|128372.1|128454.1|128354.1|128490.5|128390.5|128348.1|128248.1|584
1679619900000|2023-03-24 01:05:00|128453.4|128353.4|128536.5|128436.5|128551|128451|128452.5|128352.5|523
1679620200000|2023-03-24 01:10:00|128538.5|128438.5|128662.5|128562.5|128702.5|128602.5|128527|128427|451
1679620500000|2023-03-24 01:15:00|128667.5|128567.5|128708.5|128608.5|128729.5|128629.5|128583.5|128483.5|467
1679620800000|2023-03-24 01:20:00|128705.2|128605.2|128708.1|128608.1|128788|128688|128689.1|128589.1|480
1679621100000|2023-03-24 01:25:00|128699.7|128599.7|128701.1|128601.1|128708.8|128608.8|128640.3|128540.3|492
1679621400000|2023-03-24 01:30:00|128702.1|128602.1|128727|128627|128793|128693|128690.5|128590.5|534
1679621700000|2023-03-24 01:35:00|128726.5|128626.5|128723|128623|128797|128697|128677|128577|450
1679622000000|2023-03-24 01:40:00|128719|128619|128767.3|128667.3|128822.5|128722.5|128714.5|128614.5|465
1679622300000|2023-03-24 01:45:00|128767.1|128667.1|128950.7|128850.7|128951.6|128851.6|128767.1|128667.1|580
1679622600000|2023-03-24 01:50:00|128958.8|128858.8|128836.5|128736.5|128963.5|128863.5|128802.3|128702.3|496
1679622900000|2023-03-24 01:55:00|128836.7|128736.7|128812.1|128712.1|128868.1|128768.1|128783.5|128683.5|475
1679623200000|2023-03-24 02:00:00|128812.5|128712.5|128707.1|128607.1|128819.1|128719.1|128669|128569|476
1679623500000|2023-03-24 02:05:00|128707.3|128607.3|128667.1|128567.1|128761.2|128661.2|128657.5|128557.5|602
1679623800000|2023-03-24 02:10:00|128665.5|128565.5|128692|128592|128750.2|128650.2|128639.3|128539.3|475
1679624100000|2023-03-24 02:15:00|128691.5|128591.5|128677.8|128577.8|128711.5|128611.5|128646.7|128546.7|471
1679624400000|2023-03-24 02:20:00|128678|128578|128768|128668|128806.5|128706.5|128669.4|128569.4|365
1679624700000|2023-03-24 02:25:00|128761|128661|128872.1|128772.1|128896.5|128796.5|128738.7|128638.7|386
1679625000000|2023-03-24 02:30:00|128873.1|128773.1|128949.1|128849.1|128973.1|128873.1|128868.5|128768.5|490
1679625300000|2023-03-24 02:35:00|128949.5|128849.5|128958.5|128858.5|128983.1|128883.1|128904.1|128804.1|350
1679625600000|2023-03-24 02:40:00|128959.1|128859.1|128813.5|128713.5|128971.5|128871.5|128795.1|128695.1|402
1679625900000|2023-03-24 02:45:00|128814.1|128714.1|128965.5|128865.5|128980.1|128880.1|128813.7|128713.7|468
1679626200000|2023-03-24 02:50:00|128965.1|128865.1|129042.1|128942.1|129164|129064|128960.7|128860.7|540
1679626500000|2023-03-24 02:55:00|129051|128951|129070.1|128970.1|129095.5|128995.5|128981.5|128881.5|413
1679626800000|2023-03-24 03:00:00|129052.3|128952.3|129012.1|128912.1|129066.3|128966.3|128944.9|128844.9|464
1679627100000|2023-03-24 03:05:00|129013.5|128913.5|128925.5|128825.5|129023.1|128923.1|128899.1|128799.1|423
1679627400000|2023-03-24 03:10:00|128927.1|128827.1|128806|128706|128939.5|128839.5|128793.1|128693.1|380
1679627700000|2023-03-24 03:15:00|128806.5|128706.5|128968.5|128868.5|129035.5|128935.5|128777.5|128677.5|410
1679628000000|2023-03-24 03:20:00|128968.1|128868.1|128883.8|128783.8|128996.5|128896.5|128840.5|128740.5|446
1679628300000|2023-03-24 03:25:00|128884.1|128784.1|128907.5|128807.5|128932.5|128832.5|128881.5|128781.5|342
1679628600000|2023-03-24 03:30:00|128908.5|128808.5|128857.7|128757.7|128918.5|128818.5|128814.5|128714.5|418
1679628900000|2023-03-24 03:35:00|128850.2|128750.2|128747.1|128647.1|128870.2|128770.2|128719.9|128619.9|465
1679629200000|2023-03-24 03:40:00|128746.5|128646.5|128842.2|128742.2|128845.2|128745.2|128708.5|128608.5|367
1679629500000|2023-03-24 03:45:00|128844.2|128744.2|128873.2|128773.2|128901.2|128801.2|128809.1|128709.1|405
1679629800000|2023-03-24 03:50:00|128872.7|128772.7|128909.5|128809.5|128918.7|128818.7|128850.7|128750.7|407
1679630100000|2023-03-24 03:55:00|128909|128809|128855.1|128755.1|128920.2|128820.2|128826|128726|352
1679630400000|2023-03-24 04:00:00|128851.2|128751.2|128884.5|128784.5|128905.5|128805.5|128833.2|128733.2|384
1679630700000|2023-03-24 04:05:00|128885.1|128785.1|128876.5|128776.5|128903.3|128803.3|128870.5|128770.5|304
1679631000000|2023-03-24 04:10:00|128875.5|128775.5|128905.7|128805.7|128925.5|128825.5|128864.2|128764.2|327
1679631300000|2023-03-24 04:15:00|128906.2|128806.2|128803.9|128703.9|128906.2|128806.2|128796.3|128696.3|240
1679631600000|2023-03-24 04:20:00|128796.1|128696.1|128725.2|128625.2|128801.1|128701.1|128681.5|128581.5|487
1679631900000|2023-03-24 04:25:00|128722.7|128622.7|128778.4|128678.4|128783.1|128683.1|128722.5|128622.5|429
1679632200000|2023-03-24 04:30:00|128778.1|128678.1|128765.2|128665.2|128804.7|128704.7|128762.7|128662.7|382
1679632500000|2023-03-24 04:35:00|128766.5|128666.5|128800|128700|128804.2|128704.2|128715.7|128615.7|294
1679632800000|2023-03-24 04:40:00|128800.5|128700.5|128738|128638|128806.5|128706.5|128708.5|128608.5|332
1679633100000|2023-03-24 04:45:00|128736.5|128636.5|128633|128533|128736.5|128636.5|128628.8|128528.8|442
1679633400000|2023-03-24 04:50:00|128632.9|128532.9|128682.2|128582.2|128684.5|128584.5|128575.5|128475.5|459
1679633700000|2023-03-24 04:55:00|128681.7|128581.7|128598|128498|128686.7|128586.7|128544|128444|441
1679634000000|2023-03-24 05:00:00|128601|128501|128672.8|128572.8|128680.3|128580.3|128580|128480|386
1679634300000|2023-03-24 05:05:00|128669.8|128569.8|128662|128562|128767.6|128667.6|128657|128557|459
1679634600000|2023-03-24 05:10:00|128664.5|128564.5|128724.7|128624.7|128745.2|128645.2|128664.5|128564.5|393
1679634900000|2023-03-24 05:15:00|128713.2|128613.2|128741.5|128641.5|128771.5|128671.5|128696.7|128596.7|266
1679635200000|2023-03-24 05:20:00|128736.5|128636.5|128553.5|128453.5|128736.5|128636.5|128523.7|128423.7|441
1679635500000|2023-03-24 05:25:00|128549.1|128449.1|128484|128384|128598.5|128498.5|128409.6|128309.6|430
1679635800000|2023-03-24 05:30:00|128488.5|128388.5|128552|128452|128567.1|128467.1|128482.5|128382.5|398
1679636100000|2023-03-24 05:35:00|128551.8|128451.8|128534.5|128434.5|128604.6|128504.6|128527.5|128427.5|367
1679636400000|2023-03-24 05:40:00|128535.5|128435.5|128650.5|128550.5|128650.5|128550.5|128534.5|128434.5|349
1679636700000|2023-03-24 05:45:00|128650.2|128550.2|128681.5|128581.5|128695.5|128595.5|128645.2|128545.2|354
1679637000000|2023-03-24 05:50:00|128684.9|128584.9|128687.6|128587.6|128695.5|128595.5|128642.5|128542.5|325
1679637300000|2023-03-24 05:55:00|128680.2|128580.2|128780.9|128680.9|128848.7|128748.7|128676|128576|463
1679637600000|2023-03-24 06:00:00|128782.2|128682.2|128745.1|128645.1|128818.2|128718.2|128724.6|128624.6|443
1679637900000|2023-03-24 06:05:00|128745.3|128645.3|128811.5|128711.5|128812.5|128712.5|128725.5|128625.5|280
1679638200000|2023-03-24 06:10:00|128812.5|128712.5|128762|128662|128819.1|128719.1|128731.5|128631.5|324
1679638500000|2023-03-24 06:15:00|128762.1|128662.1|128924.7|128824.7|128927.3|128827.3|128760.8|128660.8|345
1679638800000|2023-03-24 06:20:00|128926.1|128826.1|128955.1|128855.1|129040.7|128940.7|128924|128824|630
1679639100000|2023-03-24 06:25:00|128955.5|128855.5|129118.5|129018.5|129119.5|129019.5|128955.1|128855.1|461
1679639400000|2023-03-24 06:30:00|129116.5|129016.5|129141.6|129041.6|129163.5|129063.5|129060.5|128960.5|312
1679639700000|2023-03-24 06:35:00|129158.8|129058.8|129128.3|129028.3|129159.1|129059.1|129016.7|128916.7|88
1679640000000|2023-03-24 06:40:00|129128.4|129028.4|129103.5|129003.5|129130.5|129030.5|129103|129003|15
1679640300000|2023-03-24 06:45:00|129102|129002|129036.5|128936.5|129233.5|129083.5|129031.6|128896|126
1679640600000|2023-03-24 06:50:00|129036.8|128936.8|129051.5|128951.5|129057.8|128957.8|129036.8|128936.8|15
1679640900000|2023-03-24 06:55:00|129051.6|128951.6|129028|128928|129159.5|129015.5|129009|128909|111
1679641200000|2023-03-24 07:00:00|129027|128927|128995.5|128895.5|129090.1|128948|128955.1|128855.1|121
1679641500000|2023-03-24 07:05:00|128996|128896|128960|128860|129045|128896|128949.1|128818.5|103
1679641800000|2023-03-24 07:10:00|128961|128861|128928.5|128828.5|128976.1|128876.1|128880.1|128780.1|103
1679642100000|2023-03-24 07:15:00|128928.1|128828.1|128959|128859|128980.5|128880.5|128921.5|128821.5|212
1679642400000|2023-03-24 07:20:00|128959.4|128859.4|128961.4|128861.4|129021.6|128891.7|128946|128784.8|211
1679642700000|2023-03-24 07:25:00|128961.8|128861.8|128982|128882|128983|128883|128943|128843|133
1679643000000|2023-03-24 07:30:00|128974.6|128874.6|128875|128775|128974.6|128874.6|128871.5|128729.5|184
1679643300000|2023-03-24 07:35:00|128876.1|128776.1|128909.1|128709.1|128918|128776.6|128841.4|128699.5|136
1679643600000|2023-03-24 07:40:00|128909.5|128709.5|128835.5|128635.5|128910.1|128727.2|128784.3|128633.1|156
1679643900000|2023-03-24 07:45:00|128836|128636|128765.1|128665.1|128839.5|128688.4|128761.7|128615.1|150
1679644200000|2023-03-24 07:50:00|128761.3|128661.3|128830.6|128630.6|128835.3|128697|128751.1|128630.5|124
1679644500000|2023-03-24 07:55:00|128829.5|128629.5|128801.1|128701.1|128851.1|128702.1|128745.1|128598.8|115
1679644800000|2023-03-24 08:00:00|128807.1|128707.1|128893.5|128793.5|128894|128794|128775.1|128675.1|113
1679645100000|2023-03-24 08:05:00|128893|128793|129104.5|129004.5|129205.3|129048.9|128889.8|128768|165
1679645400000|2023-03-24 08:10:00|129146|128946|129143|129043|129220.1|129069.5|129111.5|128932.4|137
1679645700000|2023-03-24 08:15:00|129141.5|129041.5|129396|129296|129441|129303.5|129141.5|129037.5|162
1679646000000|2023-03-24 08:20:00|129396.5|129296.5|129280|129080|129511|129354|129234.2|129074.5|153
1679646300000|2023-03-24 08:25:00|129279.5|129079.5|129195.1|129095.1|129365|129165|129193.4|129065.1|181
1679646600000|2023-03-24 08:30:00|129253.5|129053.5|129234.1|129034.1|129285.7|129091.6|129161|128961|106
1679646900000|2023-03-24 08:35:00|129239.5|129039.5|129380.5|129180.5|129403.7|129203.7|129232.4|129032.4|124
1679647200000|2023-03-24 08:40:00|129380|129180|129562.5|129362.5|129571.5|129371.5|129380|129180|193
1679647500000|2023-03-24 08:45:00|129562|129362|129578.5|129378.5|129608.5|129408.5|129510.5|129310.5|155
1679647800000|2023-03-24 08:50:00|129578|129378|129597.5|129497.5|129628.5|129528.5|129550.5|129350.5|116
1679648100000|2023-03-24 08:55:00|129587.5|129487.5|129566|129366|129619|129488|129462.3|129283|189
1679648400000|2023-03-24 09:00:00|129564.5|129364.5|129538.3|129338.3|129574.5|129374.5|129530.5|129330.5|120
1679648700000|2023-03-24 09:05:00|129536.8|129336.8|129447.5|129247.5|129538.3|129367.3|129436.5|129236.5|156
1679649000000|2023-03-24 09:10:00|129448|129248|129469|129269|129475|129275|129448|129248|57
1679649300000|2023-03-24 09:15:00|129470|129270|129508|129308|129509|129309|129461.5|129261.5|72
1679649600000|2023-03-24 09:20:00|129508.5|129308.5|129548.5|129348.5|129554.5|129354.5|129508|129308|73
1679649900000|2023-03-24 09:25:00|129548|129348|129538|129338|129550|129350|129537.5|129337.5|27
1679650200000|2023-03-24 09:30:00|129540|129340|129632|129432|129640|129521|129539|129339|281
1679650500000|2023-03-24 09:35:00|129633|129433|129706|129506|129706.5|129506.5|129632.5|129432.5|230
1679650800000|2023-03-24 09:40:00|129706.5|129506.5|129864.5|129664.5|129866|129666|129678|129506|136
1679651100000|2023-03-24 09:45:00|129865|129665|129958.5|129758.5|129984.5|129784.5|129865|129665|140
1679651400000|2023-03-24 09:50:00|129958|129758|130084|129884|130084|129884|129958|129758|145
1679651700000|2023-03-24 09:55:00|130083.5|129883.5|130263|130063|130268|130068|130083.5|129883.5|149
1679652000000|2023-03-24 10:00:00|130262.5|130062.5|130267.5|130067.5|130347|130147|130217.1|130017.1|216
1679652300000|2023-03-24 10:05:00|130267|130067|130384.5|130184.5|130394.5|130194.5|130265.5|130065.5|167
1679652600000|2023-03-24 10:10:00|130385|130185|130323.5|130123.5|130392.7|130192.7|130224.5|130024.5|188
1679652900000|2023-03-24 10:15:00|130326.5|130126.5|130402.5|130202.5|130432.5|130232.5|130305.5|130105.5|145
1679653200000|2023-03-24 10:20:00|130414.5|130214.5|130270|130070|130424|130224|130247|130047|170
1679653500000|2023-03-24 10:25:00|130280|130080|130290.5|130090.5|130293.5|130093.5|130264.5|130064.5|57
1679653800000|2023-03-24 10:30:00|130291|130091|130322.5|130122.5|130329.4|130129.4|130285.1|130085.1|70
1679654100000|2023-03-24 10:35:00|130323|130123|130329.5|130229.5|130377.5|130243.5|130296.5|130123|94
1679654400000|2023-03-24 10:40:00|130330|130230|130323.5|130223.5|130368|130230.5|130298.5|130150|50
1679654700000|2023-03-24 10:45:00|130325.5|130225.5|130319.5|130219.5|130337|130237|130312.5|130212.5|44
1679655000000|2023-03-24 10:50:00|130320|130220|130319|130219|130328.5|130228.5|130314.5|130214.5|42
1679655300000|2023-03-24 10:55:00|130306|130206|130377.5|130277.5|130418|130279.5|130299|130138.5|205
1679655600000|2023-03-24 11:00:00|130378|130278|130502|130402|130523|130402|130377.5|130277.5|106
1679655900000|2023-03-24 11:05:00|130501.5|130401.5|130521.7|130321.7|130534.5|130434.5|130464|130317|97
1679656200000|2023-03-24 11:10:00|130522.2|130322.2|130464.7|130264.7|130522.2|130322.2|130445.9|130245.9|108
1679656500000|2023-03-24 11:15:00|130465.2|130265.2|130323.7|130123.7|130465.2|130279.7|130305.9|130105.9|179
1679656800000|2023-03-24 11:20:00|130320.1|130120.1|130146.9|129946.9|130322.1|130122.1|130064.3|129864.3|158
1679657100000|2023-03-24 11:25:00|130146.8|129946.8|129999.5|129799.5|130160.5|129960.5|129986.5|129786.5|137
1679657400000|2023-03-24 11:30:00|130048.5|129848.5|130122|129922|130125.5|129925.5|130006.7|129833.6|86
1679657700000|2023-03-24 11:35:00|130123|129923|130163|129963|130168.2|129968.2|130123|129923|66
1679658000000|2023-03-24 11:40:00|130162.5|129962.5|130258.5|130058.5|130258.5|130058.5|130161.5|129961.5|50
1679658300000|2023-03-24 11:45:00|130258|130058|130340|130140|130340|130140|130251.7|130051.7|184
1679658600000|2023-03-24 11:50:00|130341|130141|130351.1|130151.1|130370|130170|130341|130141|71
1679658900000|2023-03-24 11:55:00|130352.1|130152.1|130417.5|130217.5|130418.5|130269|130349|130152.1|154
1679659200000|2023-03-24 12:00:00|130417|130217|130428|130228|130428|130228|130381|130181|49
1679659500000|2023-03-24 12:05:00|130429.5|130229.5|130362.5|130162.5|130435|130235|130334.5|130147.5|41
1679659800000|2023-03-24 12:10:00|130362|130162|130311.5|130111.5|130362|130177|130276.5|130111.5|190
1679660100000|2023-03-24 12:15:00|130311|130111|130385.5|130185.5|130387|130187|130311|130111|62
1679660400000|2023-03-24 12:20:00|130386.5|130186.5|130407.5|130207.5|130418.5|130218.5|130380|130180|35
1679660700000|2023-03-24 12:25:00|130408|130208|130372|130172|130412.8|130212.8|130370|130170|42
1679661000000|2023-03-24 12:30:00|130371.5|130171.5|130335|130135|130415|130215|130302.5|130102.5|120
1679661300000|2023-03-24 12:35:00|130335.5|130135.5|130285.1|130085.1|130336|130136|130274.5|130074.5|80
1679661600000|2023-03-24 12:40:00|130284.6|130084.6|130253.5|130053.5|130284.6|130084.6|130198|129998|122
1679661900000|2023-03-24 12:45:00|130264|130064|130301.5|130101.5|130307.5|130107.5|130264|130064|76
1679662200000|2023-03-24 12:50:00|130302|130102|130303.5|130103.5|130303.5|130103.5|130297.5|130097.5|27
1679662500000|2023-03-24 12:55:00|130303|130103|130249.7|130049.7|130305.5|130105.5|130249.7|130049.7|96
1679662800000|2023-03-24 13:00:00|130249.5|130049.5|130212.5|130012.5|130249.5|130049.5|130115.5|129915.5|94
1679663100000|2023-03-24 13:05:00|130209.5|130009.5|130161.2|129961.2|130209.5|130009.5|130157.8|129957.8|53
1679663400000|2023-03-24 13:10:00|130159.7|129959.7|130169|129969|130181.2|129981.2|130159.7|129959.7|48
1679663700000|2023-03-24 13:15:00|130169.5|129969.5|130196.5|129996.5|130196.5|129996.5|130115.5|129915.5|77
1679664000000|2023-03-24 13:20:00|130197|129997|130234.5|130034.5|130242.9|130042.9|130196|129996|110
1679664300000|2023-03-24 13:25:00|130233.5|130033.5|130110|129910|130235|130095.6|130109.3|129909.3|90
1679664600000|2023-03-24 13:30:00|130102|129902|130074|129874|130103.6|129954.5|129970.9|129770.9|177
1679664900000|2023-03-24 13:35:00|130074.5|129874.5|130046.5|129846.5|130128.5|129928.5|130026.8|129826.8|112
1679665200000|2023-03-24 13:40:00|130053.1|129853.1|130115|129848|130116|129882|130042|129842|86
1679665500000|2023-03-24 13:45:00|130117|129851|130102.5|129902.5|130120|129919.5|130073.5|129851|117
1679665800000|2023-03-24 13:50:00|130103|129903|130038.9|129838.9|130103.5|129903.5|130038.2|129838.2|167
1679666100000|2023-03-24 13:55:00|130039.7|129839.7|129804.2|129704.2|130039.7|129839.7|129792.2|129692.2|111
1679666400000|2023-03-24 14:00:00|129805.2|129705.2|129780.5|129580.5|129885.2|129745.2|129778.5|129578.5|117
1679666700000|2023-03-24 14:05:00|129779|129579|129840.5|129640.5|129866|129707.8|129755.8|129577|132
1679667000000|2023-03-24 14:10:00|129837|129637|129824.5|129624.5|129837|129637|129791|129591|45
1679667300000|2023-03-24 14:15:00|129824|129624|129840|129640|129875.4|129675.4|129797|129597|107
1679667600000|2023-03-24 14:20:00|129843.4|129643.4|129860.5|129660.5|129898.5|129698.5|129838.8|129638.8|123
1679667900000|2023-03-24 14:25:00|129860|129660|129785.5|129585.5|129892|129726|129768.5|129568.5|129
1679668200000|2023-03-24 14:30:00|129786|129586|129772.8|129572.8|129798.8|129598.8|129758|129558|62
1679668500000|2023-03-24 14:35:00|129772.3|129572.3|129768|129568|129794|129594|129767.5|129567.5|64
1679668800000|2023-03-24 14:40:00|129768.5|129568.5|129717|129617|129775|129631|129715|129563|31
1679669100000|2023-03-24 14:45:00|129764.5|129564.5|129772.5|129572.5|129772.5|129617|129717|129543|52
1679669400000|2023-03-24 14:50:00|129772|129572|129792.5|129592.5|129798.5|129598.5|129768.5|129568.5|37
1679669700000|2023-03-24 14:55:00|129788.3|129588.3|129757|129557|129788.3|129588.3|129753|129553|36
1679670000000|2023-03-24 15:00:00|129756.5|129556.5|129747.5|129547.5|129769.3|129569.3|129747|129547|36
1679670300000|2023-03-24 15:05:00|129759|129559|129760|129560|129762.5|129562.5|129747.5|129547.5|40
1679670600000|2023-03-24 15:10:00|129761.5|129561.5|129840|129640|129906|129706|129761.5|129561.5|122
1679670900000|2023-03-24 15:15:00|129826.9|129626.9|129822.9|129622.9|129840|129640|129806.5|129606.5|47
1679671200000|2023-03-24 15:20:00|129822.4|129622.4|129866.7|129666.7|129867.1|129667.1|129821.7|129621.7|40
1679671500000|2023-03-24 15:25:00|129865.7|129665.7|129866.9|129666.9|129871.2|129671.2|129858|129658|48
1679671800000|2023-03-24 15:30:00|129860|129660|129801.5|129601.5|129871.1|129671.1|129794|129594|60
1679672100000|2023-03-24 15:35:00|129801|129601|129771.5|129571.5|129801|129601|129771|129571|37
1679672400000|2023-03-24 15:40:00|129773.5|129573.5|129764.6|129564.6|129775.5|129575.5|129764.1|129564.1|46
1679672700000|2023-03-24 15:45:00|129765.1|129565.1|129754.5|129554.5|129770.5|129570.5|129741.1|129541.1|73
1679673000000|2023-03-24 15:50:00|129749.5|129549.5|129740|129540|129790.1|129590.1|129739|129539|67
1679673300000|2023-03-24 15:55:00|129735.1|129535.1|129645.5|129445.5|129735.1|129535.1|129608|129408|88
1679673600000|2023-03-24 16:00:00|129645.9|129445.9|129701|129501|129706.5|129506.5|129564.1|129364.1|105
1679673900000|2023-03-24 16:05:00|129699|129499|129686.5|129486.5|129707.5|129507.5|129678|129478|67
1679674200000|2023-03-24 16:10:00|129683|129483|129696.1|129496.1|129706.1|129506.1|129681|129481|51
1679674500000|2023-03-24 16:15:00|129696.5|129496.5|129652.8|129452.8|129696.5|129496.5|129636.8|129436.8|31
1679674800000|2023-03-24 16:20:00|129654.5|129454.5|129714.5|129514.5|129714.5|129514.5|129654.5|129454.5|12
1679675100000|2023-03-24 16:25:00|129711.1|129511.1|129713.5|129513.5|129713.8|129513.8|129670.1|129470.1|33
1679675400000|2023-03-24 16:30:00|129711.8|129511.8|129711.8|129511.8|129714.5|129514.5|129709.3|129509.3|22
1679675700000|2023-03-24 16:35:00|129714.5|129514.5|129715.3|129515.3|129715.3|129515.3|129702|129502|34
1679676000000|2023-03-24 16:40:00|129715.8|129515.8|129719.5|129519.5|129719.5|129519.5|129706.6|129506.6|7
1679676300000|2023-03-24 16:45:00|129718.5|129518.5|129669.8|129469.8|129718.5|129518.5|129650.5|129450.5|43
1679676600000|2023-03-24 16:50:00|129671.3|129471.3|129663|129463|129672.8|129472.8|129660.9|129460.9|31
1679676900000|2023-03-24 16:55:00|129662.3|129462.3|129610.5|129410.5|129662.3|129462.3|129603|129403|61
1679677200000|2023-03-24 17:00:00|129610|129410|129612|129412|129615|129415|129607|129407|15
1679677500000|2023-03-24 17:05:00|129610|129410|129570.5|129370.5|129610|129410|129530|129330|47
1679677800000|2023-03-24 17:10:00|129571|129371|129545.5|129345.5|129571|129422|129520|129345.5|54
1679678100000|2023-03-24 17:15:00|129545|129345|129513|129313|129545|129378|129463.5|129278|83
1679678400000|2023-03-24 17:20:00|129510|129310|129461.5|129261.5|129510|129372.5|129410.5|129260.5|54
1679678700000|2023-03-24 17:25:00|129461|129261|129451.5|129251.5|129461.5|129261.5|129448|129248|21
1679679000000|2023-03-24 17:30:00|129451|129251|129432.8|129232.8|129451|129258.5|129315|129152.5|109
1679679300000|2023-03-24 17:35:00|129433.8|129233.8|129393.3|129193.3|129434|129234|129387.5|129187.5|52
1679679600000|2023-03-24 17:40:00|129392.5|129192.5|129392.5|129192.5|129392.5|129192.5|129386.5|129186.5|26
1679679900000|2023-03-24 17:45:00|129393|129193|129396.5|129196.5|129397.5|129197.5|129392.5|129192.5|26
1679680200000|2023-03-24 17:50:00|129396|129196|129411.3|129211.3|129411.3|129211.3|129395.5|129195.5|17
1679680500000|2023-03-24 17:55:00|129412.3|129212.3|129429.6|129229.6|129430.9|129230.9|129412.3|129212.3|40
1679680800000|2023-03-24 18:00:00|129430.1|129230.1|129441.5|129241.5|129449.1|129249.1|129410.3|129210.3|25
1679681100000|2023-03-24 18:05:00|129430.2|129230.2|129391.5|129191.5|129439.5|129239.5|129386.5|129186.5|66
1679681400000|2023-03-24 18:10:00|129392|129192|129387.9|129187.9|129392.8|129192.8|129387.4|129187.4|10
1679681700000|2023-03-24 18:15:00|129389.4|129189.4|129392.7|129192.7|129392.7|129192.7|129387.9|129187.9|18
1679682000000|2023-03-24 18:20:00|129392.4|129192.4|129392.4|129192.4|129393.7|129193.7|129391.2|129191.2|17
1679682300000|2023-03-24 18:25:00|129392.2|129192.2|129392.2|129192.2|129393.2|129193.2|129391.2|129191.2|11
1679682600000|2023-03-24 18:30:00|129393.2|129193.2|129392.7|129192.7|129393.7|129193.7|129390.7|129190.7|12
1679682900000|2023-03-24 18:35:00|129392.2|129192.2|129359.5|129159.5|129392.7|129192.7|129359.5|129159.5|34
1679683200000|2023-03-24 18:40:00|129360.7|129160.7|129364.5|129164.5|129364.5|129164.5|129359.5|129159.5|13
1679683500000|2023-03-24 18:45:00|129347.1|129147.1|129353.5|129153.5|129355.2|129155.2|129318.6|129118.6|20
1679683800000|2023-03-24 18:50:00|129353.1|129153.1|129355.1|129155.1|129365.1|129165.1|129353.1|129153.1|6
1679684100000|2023-03-24 18:55:00|129361.1|129161.1|129365.1|129165.1|129370.1|129170.1|129348.5|129148.5|36
1679684400000|2023-03-24 19:00:00|129369.1|129169.1|129382.6|129182.6|129385.4|129185.4|129368.1|129168.1|27
1679684700000|2023-03-24 19:05:00|129384.9|129184.9|129429.1|129229.1|129435.1|129235.1|129384.3|129184.3|32
1679685000000|2023-03-24 19:10:00|129419.2|129167|129421.5|129221.5|129422.5|129221.5|129409.1|129167|11
1679685300000|2023-03-24 19:15:00|129429.4|129229.4|129425.5|129225.5|129434.5|129234.5|129416.5|129216.5|38
1679685600000|2023-03-24 19:20:00|129426.5|129226.5|129415.1|129215.1|129426.5|129226.5|129412.2|129212.2|13
1679685900000|2023-03-24 19:25:00|129416.1|129216.1|129420.1|129220.1|129420.1|129220.1|129405.1|129205.1|20
1679686200000|2023-03-24 19:30:00|129415.8|129204.3|129404.2|129204.2|129462|129211.5|129389.5|129189.5|43
1679686500000|2023-03-24 19:35:00|129391.9|129191.9|129407.1|129207.1|129431.5|129231.5|129391.2|129191.2|65
1679686800000|2023-03-24 19:40:00|129417.1|129217.1|129416.5|129216.5|129422.1|129222.1|129406.1|129206.1|19
1679687100000|2023-03-24 19:45:00|129417|129217|129419.1|129219.1|129422|129222|129407.1|129207.1|18
1679687400000|2023-03-24 19:50:00|129417|129217|129419.5|129219.5|129426.3|129226.3|129409.1|129209.1|20
1679687700000|2023-03-24 19:55:00|129445|129245|129467.1|129267.1|129485.5|129285.5|129445|129245|12
1679871600000|2023-03-26 23:00:00|129419|129059|129419|129059|129419|129059|129419|129059|1
1679875200000|2023-03-27 00:00:00|129355.1|128995.1|129469.7|129269.7|129512|129311|129286.5|128926.5|382
1679875500000|2023-03-27 00:05:00|129470.2|129270.2|129502.1|129302.1|129525|129325|129462|129262|193
1679875800000|2023-03-27 00:10:00|129505.6|129305.6|129474|129374|129562|129423.5|129447.5|129258.5|407
1679876100000|2023-03-27 00:15:00|129473.5|129373.5|129675|129575|129717.5|129617.5|129470|129370|464
1679876400000|2023-03-27 00:20:00|129681.5|129581.5|129709.5|129609.5|129746.5|129646.5|129656|129556|425
1679876700000|2023-03-27 00:25:00|129709|129609|129826.5|129726.5|129835|129735|129699|129599|477
1679877000000|2023-03-27 00:30:00|129832.5|129732.5|129811.5|129711.5|129856|129756|129757.2|129657.2|487
1679877300000|2023-03-27 00:35:00|129814.4|129714.4|129766|129666|129817.9|129717.9|129718.5|129618.5|412
1679877600000|2023-03-27 00:40:00|129762|129662|129694|129594|129762|129662|129685.5|129585.5|375
1679877900000|2023-03-27 00:45:00|129698|129598|129806.5|129706.5|129806.5|129706.5|129674.2|129574.2|327
1679878200000|2023-03-27 00:50:00|129807.5|129707.5|129841.3|129741.3|129933.5|129833.5|129796|129696|512
1679878500000|2023-03-27 00:55:00|129839.6|129739.6|129841.6|129741.6|129869.2|129769.2|129815.8|129715.8|456
1679878800000|2023-03-27 01:00:00|129843.6|129743.6|129783.1|129683.1|129869.3|129769.3|129729.6|129629.6|541
1679879100000|2023-03-27 01:05:00|129783.3|129683.3|129845.1|129745.1|129904.4|129804.4|129778.8|129678.8|547
1679879400000|2023-03-27 01:10:00|129844.9|129744.9|129925.5|129825.5|129998.5|129898.5|129833.1|129733.1|514
1679879700000|2023-03-27 01:15:00|129924.1|129824.1|129942.1|129842.1|129957.9|129857.9|129892.1|129792.1|513
1679880000000|2023-03-27 01:20:00|129942.4|129842.4|129931|129831|130060.8|129960.8|129921.2|129821.2|537
1679880300000|2023-03-27 01:25:00|129931.3|129831.3|129939.3|129839.3|129956.5|129856.5|129915.5|129815.5|460
1679880600000|2023-03-27 01:30:00|129939|129839|129957.1|129857.1|130001.5|129901.5|129923|129823|547
1679880900000|2023-03-27 01:35:00|129958.6|129858.6|130053.1|129953.1|130068.5|129968.5|129954.5|129842.8|514
1679881200000|2023-03-27 01:40:00|130053.6|129953.6|130040.5|129940.5|130095.1|129995.1|130003.1|129903.1|473
1679881500000|2023-03-27 01:45:00|130041|129941|130068.5|129968.5|130099.7|129999.7|130041|129941|522
1679881800000|2023-03-27 01:50:00|130063.5|129963.5|130043.5|129943.5|130074|129974|130031.5|129931.5|462
1679882100000|2023-03-27 01:55:00|130044|129944|130103.5|130003.5|130131.5|130031.5|130039.6|129939.6|464
1679882400000|2023-03-27 02:00:00|130104|130004|130096.3|129996.3|130109|130009|130038.2|129938.2|511
1679882700000|2023-03-27 02:05:00|130105|130005|130099.1|129999.1|130127.3|130027.3|130077.5|129977.5|438
1679883000000|2023-03-27 02:10:00|130097.3|129997.3|130026.8|129926.8|130118.5|130018.5|130026.8|129926.8|442
1679883300000|2023-03-27 02:15:00|130026.1|129926.1|130031.5|129931.5|130075.5|129975.5|130018.5|129918.5|391
1679883600000|2023-03-27 02:20:00|130032.5|129932.5|129990.5|129890.5|130047.7|129947.7|129965.7|129865.7|393
1679883900000|2023-03-27 02:25:00|129991.5|129891.5|129922.5|129822.5|130011.5|129911.5|129893.1|129793.1|291
1679884200000|2023-03-27 02:30:00|129923.5|129823.5|129944.2|129844.2|129965.5|129865.5|129905.1|129805.1|282
1679884500000|2023-03-27 02:35:00|129943.7|129843.7|130063.3|129963.3|130080.1|129980.1|129903|129803|521
1679884800000|2023-03-27 02:40:00|130064.3|129964.3|129956|129856|130071.5|129971.5|129954.5|129854.5|410
1679885100000|2023-03-27 02:45:00|129956.5|129856.5|129854.6|129754.6|129965.5|129865.5|129834.1|129734.1|507
1679885400000|2023-03-27 02:50:00|129854.4|129754.4|129790|129690|129862.2|129762.2|129714|129614|458
1679885700000|2023-03-27 02:55:00|129790.5|129690.5|129564.1|129464.1|129794.5|129694.5|129560.6|129450.5|496
1679886000000|2023-03-27 03:00:00|129565.1|129465.1|129614.5|129514.5|129630.2|129530.2|129529.8|129429.8|471
1679886300000|2023-03-27 03:05:00|129614.1|129514.1|129540|129440|129653.6|129553.6|129501.2|129401.2|487
1679886600000|2023-03-27 03:10:00|129540.5|129440.5|129642.9|129542.9|129642.9|129542.9|129540.5|129440.5|319
1679886900000|2023-03-27 03:15:00|129643.4|129543.4|129651|129551|129690.2|129590.2|129614|129514|415
1679887200000|2023-03-27 03:20:00|129651.3|129551.3|129690.5|129590.5|129697.9|129597.9|129625.7|129525.7|302
1679887500000|2023-03-27 03:25:00|129691.5|129591.5|129643.5|129543.5|129705.5|129605.5|129641.5|129541.5|249
1679887800000|2023-03-27 03:30:00|129644.1|129544.1|129603.1|129503.1|129644.1|129544.1|129564.1|129464.1|372
1679888100000|2023-03-27 03:35:00|129603.6|129503.6|129389.5|129289.5|129603.6|129503.6|129332.5|129232.5|558
1679888400000|2023-03-27 03:40:00|129388|129288|129486.7|129386.7|129491|129391|129381.3|129281.3|511
1679888700000|2023-03-27 03:45:00|129487.2|129387.2|129529.6|129429.6|129532.2|129432.2|129409.3|129309.3|465
1679889000000|2023-03-27 03:50:00|129530.7|129430.7|129564.5|129464.5|129575.1|129475.1|129512.7|129412.7|337
1679889300000|2023-03-27 03:55:00|129565.1|129465.1|129493.1|129393.1|129574.1|129474.1|129492.5|129392.5|313
1679889600000|2023-03-27 04:00:00|129493.5|129393.5|129532.5|129432.5|129535.5|129435.5|129468.3|129368.3|211
1679889900000|2023-03-27 04:05:00|129533.5|129433.5|129573.5|129473.5|129579.1|129479.1|129528.5|129428.5|175
1679890200000|2023-03-27 04:10:00|129574|129474|129553.8|129453.8|129631.2|129531.2|129541.6|129441.6|377
1679890500000|2023-03-27 04:15:00|129556.3|129456.3|129574.5|129474.5|129581.9|129481.9|129534|129434|227
1679890800000|2023-03-27 04:20:00|129574|129474|129483.5|129383.5|129574|129474|129469.2|129369.2|355
1679891100000|2023-03-27 04:25:00|129483.9|129383.9|129531.4|129431.4|129535.1|129435.1|129483.9|129383.9|241
1679891400000|2023-03-27 04:30:00|129530.4|129430.4|129494.1|129394.1|129534|129434|129489|129389|328
1679891700000|2023-03-27 04:35:00|129493.7|129393.7|129548.1|129448.1|129561.2|129461.2|129489.2|129389.2|241
1679892000000|2023-03-27 04:40:00|129547.6|129447.6|129645|129545|129664.5|129564.5|129543|129443|271
1679892300000|2023-03-27 04:45:00|129644.5|129544.5|129762|129662|129767.5|129667.5|129623.5|129523.5|345
1679892600000|2023-03-27 04:50:00|129766|129666|129738.7|129638.7|129798.1|129698.1|129722.5|129622.5|349
1679892900000|2023-03-27 04:55:00|129738.2|129638.2|129728|129628|129741.4|129641.4|129710.2|129610.2|347
1679893200000|2023-03-27 05:00:00|129727.5|129627.5|129776.5|129676.5|129785|129685|129701.3|129601.3|360
1679893500000|2023-03-27 05:05:00|129779.4|129679.4|129782|129682|129837.3|129737.3|129750|129650|346
1679893800000|2023-03-27 05:10:00|129781.5|129681.5|129819.1|129719.1|129826.5|129726.5|129762.1|129662.1|294
1679894100000|2023-03-27 05:15:00|129818.1|129718.1|129785.1|129685.1|129864.1|129764.1|129784.1|129684.1|245
1679894400000|2023-03-27 05:20:00|129787.1|129687.1|129770.2|129670.2|129813.6|129713.6|129748.1|129648.1|296
1679894700000|2023-03-27 05:25:00|129770.5|129670.5|129709.5|129609.5|129784.2|129684.2|129709.1|129609.1|298
1679895000000|2023-03-27 05:30:00|129710.1|129610.1|129724|129624|129753|129653|129656.5|129556.5|341
1679895300000|2023-03-27 05:35:00|129725|129625|129727.1|129627.1|129761.5|129661.5|129714.5|129614.5|292
1679895600000|2023-03-27 05:40:00|129727.2|129627.2|129718.7|129618.7|129757.1|129657.1|129683.5|129583.5|317
1679895900000|2023-03-27 05:45:00|129719.2|129619.2|129766|129666|129771|129671|129677.4|129577.4|415
1679896200000|2023-03-27 05:50:00|129767|129667|129715.1|129615.1|129769.5|129669.5|129700.8|129600.8|281
1679896500000|2023-03-27 05:55:00|129717.1|129617.1|129760.5|129660.5|129772.5|129672.5|129705.1|129605.1|330
1679896800000|2023-03-27 06:00:00|129761.5|129661.5|129805.4|129705.4|129855.4|129755.4|129759|129659|529
1679897100000|2023-03-27 06:05:00|129805.1|129705.1|129810.9|129710.9|129843.1|129743.1|129775.1|129675.1|407
1679897400000|2023-03-27 06:10:00|129806.9|129706.9|129964.5|129864.5|129965.8|129865.8|129800.9|129700.9|470
1679897700000|2023-03-27 06:15:00|129964.1|129864.1|129958.5|129858.5|129977.9|129877.9|129907|129807|415
1679898000000|2023-03-27 06:20:00|129957|129857|129883.5|129783.5|130006|129906|129855|129755|389
1679898300000|2023-03-27 06:25:00|129884.5|129784.5|129909.8|129809.8|129916.5|129816.5|129841|129741|344
1679898600000|2023-03-27 06:30:00|129912.5|129812.5|129860.5|129760.5|129913.3|129813.3|129820.5|129681|144
1679898900000|2023-03-27 06:35:00|129866.5|129766.5|129862.5|129762.5|129880.5|129780.5|129862.5|129762.5|22
1679899200000|2023-03-27 06:40:00|129861.3|129761.3|129895.1|129695.1|129897.4|129763.8|129833.5|129671.7|153
1679899500000|2023-03-27 06:45:00|129888.5|129688.5|129776.1|129676.1|129912.6|129764.5|129771.2|129630.2|138
1679899800000|2023-03-27 06:50:00|129775.8|129675.8|129832.9|129632.9|129843|129684.7|129743.3|129618.5|179
1679900100000|2023-03-27 06:55:00|129832.1|129632.1|129845.1|129645.1|129852.5|129706.1|129753.8|129620.1|94
1679900400000|2023-03-27 07:00:00|129843|129643|129784|129584|129844|129665|129731.4|129583|123
1679900700000|2023-03-27 07:05:00|129782|129582|129794.5|129594.5|129863|129711|129772.5|129572.5|234
1679901000000|2023-03-27 07:10:00|129795.5|129595.5|129768|129668|129813.5|129671.1|129723.3|129567.7|218
1679901300000|2023-03-27 07:15:00|129767.5|129667.5|129831|129731|129900.5|129751.5|129767.1|129667.1|213
1679901600000|2023-03-27 07:20:00|129831.5|129731.5|129986.5|129886.5|129986.5|129886.5|129824|129724|192
1679901900000|2023-03-27 07:25:00|130042.1|129842.1|129980.5|129780.5|130045.1|129893|129923.3|129723.3|142
1679902200000|2023-03-27 07:30:00|129981|129781|129986.4|129786.4|129989.5|129836.9|129922|129772|45
1679902500000|2023-03-27 07:35:00|129985.9|129785.9|130037|129837|130039|129839|129869|129669|172
1679902800000|2023-03-27 07:40:00|130036.5|129836.5|129996.5|129796.5|130075|129930.4|129985.5|129785.5|148
1679903100000|2023-03-27 07:45:00|129996|129796|130137.5|129937.5|130137.6|129960.4|129930.5|129780.1|123
1679903400000|2023-03-27 07:50:00|130137.6|129937.6|130072.5|129972.5|130138|129986.6|130071.1|129901.6|227
1679903700000|2023-03-27 07:55:00|130073.1|129973.1|130047|129847|130132.5|129973.1|130006.5|129806.5|327
1679904000000|2023-03-27 08:00:00|130052|129852|129985|129885|130063.5|129885|129960|129820.1|104
1679904300000|2023-03-27 08:05:00|129985.5|129885.5|130028.5|129828.5|130072|129887.5|129984.8|129816.5|230
1679904600000|2023-03-27 08:10:00|130028|129828|130066|129866|130074|129874|129999.1|129799.1|233
1679904900000|2023-03-27 08:15:00|130067|129867|130079.4|129879.4|130086.1|129886.1|130061|129861|195
1679905200000|2023-03-27 08:20:00|130079.9|129879.9|130017|129817|130079.9|129923|129988.7|129790.5|182
1679905500000|2023-03-27 08:25:00|130017.5|129817.5|129959.7|129859.7|130028.8|129879.5|129953.3|129812.5|310
1679905800000|2023-03-27 08:30:00|129959.6|129859.6|129957.1|129757.1|130000|129867|129914.9|129741|308
1679906100000|2023-03-27 08:35:00|129956.5|129756.5|129946.5|129746.5|129956.5|129756.5|129886.7|129686.7|260
1679906400000|2023-03-27 08:40:00|129939|129739|129977.5|129777.5|129985.5|129785.5|129939|129739|43
1679906700000|2023-03-27 08:45:00|129977|129777|129987.4|129787.4|130006.7|129806.7|129977|129777|193
1679907000000|2023-03-27 08:50:00|129986.9|129786.9|129970.5|129770.5|130000.9|129800.9|129968.5|129768.5|167
1679907300000|2023-03-27 08:55:00|129971|129771|129946|129746|129979|129779|129933|129733|102
1679907600000|2023-03-27 09:00:00|129948|129748|129947.5|129747.5|129949.5|129749.5|129941.5|129741.5|43
1679907900000|2023-03-27 09:05:00|129948|129748|129925|129725|129948|129748|129924.5|129724.5|52
1679908200000|2023-03-27 09:10:00|129924.5|129724.5|129962.5|129762.5|129982.6|129782.6|129924|129724|74
1679908500000|2023-03-27 09:15:00|129962|129762|129888.1|129688.1|129975.5|129809.5|129888.1|129688.1|60
1679908800000|2023-03-27 09:20:00|129888.5|129688.5|129863.1|129663.1|129908.5|129708.5|129823.3|129623.3|101
1679909100000|2023-03-27 09:25:00|129873.1|129673.1|129928.1|129728.1|129959.1|129759.1|129873.1|129673.1|132
1679909400000|2023-03-27 09:30:00|129912.5|129712.5|129943.5|129743.5|129947.5|129747.5|129879.5|129679.5|99
1679909700000|2023-03-27 09:35:00|129946|129746|129995|129795|129996|129796|129942.5|129742.5|79
1679910000000|2023-03-27 09:40:00|129997|129797|129983.5|129783.5|130007.5|129807.5|129983.5|129783.5|49
1679910300000|2023-03-27 09:45:00|129937.8|129737.8|129884.8|129684.8|129947.1|129747.1|129862.5|129662.5|80
1679910600000|2023-03-27 09:50:00|129884.3|129684.3|129848|129648|129884.3|129728.5|129790|129638|68
1679910900000|2023-03-27 09:55:00|129848.5|129648.5|129847|129647|129848.5|129648.5|129839.1|129639.1|27
1679911200000|2023-03-27 10:00:00|129845.1|129645.1|129834.5|129634.5|129845.1|129645.1|129831.5|129631.5|31
1679911500000|2023-03-27 10:05:00|129835.4|129635.4|129832.5|129632.5|129839|129639|129824.4|129624.4|50
1679911800000|2023-03-27 10:10:00|129833|129633|129841.5|129641.5|129841.6|129641.6|129830|129630|106
1679912100000|2023-03-27 10:15:00|129842|129642|129760.5|129660.5|129844.5|129661|129757|129604.5|49
1679912400000|2023-03-27 10:20:00|129761|129661|129763|129663|129763|129663|129761|129661|4
1679912700000|2023-03-27 10:25:00|129762.5|129662.5|129761.5|129661.5|129763|129663|129758|129658|16
1679913000000|2023-03-27 10:30:00|129762|129662|129761.5|129661.5|129762|129662|129761.5|129661.5|2
1679913300000|2023-03-27 10:35:00|129762|129662|129761.5|129661.5|129762.5|129662.5|129760.5|129660.5|10
1679913600000|2023-03-27 10:40:00|129759|129659|129759|129659|129759|129659|129759|129659|1
1679913900000|2023-03-27 10:45:00|129758.5|129658.5|129751.5|129651.5|129758.5|129658.5|129751.5|129651.5|12
1679914200000|2023-03-27 10:50:00|129726|129626|129832|129632|129833.5|129633.5|129706|129541.5|71
1679914500000|2023-03-27 10:55:00|129831.5|129631.5|129858.9|129658.9|129862.8|129662.8|129831.5|129631.5|105
1679914800000|2023-03-27 11:00:00|129853.8|129653.8|129855.8|129655.8|129865.5|129665.5|129846|129646|50
1679915100000|2023-03-27 11:05:00|129854.5|129654.5|129860.8|129660.8|129860.9|129660.9|129852.5|129652.5|33
1679915400000|2023-03-27 11:10:00|129861.3|129661.3|129831.5|129631.5|129867.8|129667.8|129826.5|129626.5|34
1679915700000|2023-03-27 11:15:00|129830.5|129630.5|129799.5|129599.5|129830.5|129680|129770.5|129576|80
1679916000000|2023-03-27 11:20:00|129799|129599|129810|129610|129810.5|129687.5|129738|129576|87
1679916300000|2023-03-27 11:25:00|129809.5|129609.5|129826.5|129626.5|129833|129633|129809.5|129609.5|56
1679916600000|2023-03-27 11:30:00|129827|129627|129823.5|129623.5|129833.1|129633.1|129814.5|129614.5|61
1679916900000|2023-03-27 11:35:00|129828.1|129628.1|129825.1|129625.1|129832.5|129632.5|129820.9|129620.9|19
1679917200000|2023-03-27 11:40:00|129824.6|129624.6|129828.5|129628.5|129828.5|129628.5|129824.6|129624.6|13
1679917500000|2023-03-27 11:45:00|129826.1|129626.1|129843.5|129643.5|129852.5|129652.5|129826.1|129626.1|55
1679917800000|2023-03-27 11:50:00|129840.5|129640.5|129844.5|129644.5|129844.5|129644.5|129840.5|129640.5|25
1679918100000|2023-03-27 11:55:00|129844.8|129644.8|129844.5|129644.5|129846.5|129646.5|129842.8|129642.8|24
1679918400000|2023-03-27 12:00:00|129844|129644|129834.5|129634.5|129844|129644|129818.1|129618.1|61
1679918700000|2023-03-27 12:05:00|129835|129635|129798.1|129598.1|129845|129645|129796.5|129596.5|58
1679919000000|2023-03-27 12:10:00|129797.1|129597.1|129774.5|129574.5|129798.1|129598.1|129767.1|129567.1|114
1679919300000|2023-03-27 12:15:00|129774|129574|129767.6|129567.6|129791|129591|129766.5|129566.5|41
1679919600000|2023-03-27 12:20:00|129767.1|129567.1|129766.6|129566.6|129785.5|129585.5|129766.6|129566.6|29
1679919900000|2023-03-27 12:25:00|129768.3|129568.3|129757.3|129557.3|129780.5|129580.5|129737|129537|45
1679920200000|2023-03-27 12:30:00|129756.8|129556.8|129749.2|129549.2|129756.8|129556.8|129747|129547|12
1679920500000|2023-03-27 12:35:00|129750.7|129550.7|129751.6|129551.6|129759|129559|129748.9|129548.9|25
1679920800000|2023-03-27 12:40:00|129751.2|129551.2|129765.6|129565.6|129767.1|129567.1|129743.1|129543.1|46
1679921100000|2023-03-27 12:45:00|129765.1|129565.1|129860.5|129660.5|129860.5|129660.5|129762.9|129562.9|47
1679921400000|2023-03-27 12:50:00|129862.5|129662.5|129859|129659|129868|129668|129835.5|129635.5|45
1679921700000|2023-03-27 12:55:00|129859.5|129659.5|129909.9|129709.9|129930|129730|129859|129659|55
1679922000000|2023-03-27 13:00:00|129910.4|129710.4|129905|129705|129934.5|129734.5|129904.5|129704.5|24
1679922300000|2023-03-27 13:05:00|129884|129684|129865.8|129665.8|129884|129684|129857.3|129657.3|69
1679922600000|2023-03-27 13:10:00|129866.9|129666.9|129812|129612|129869.8|129669.8|129812|129612|90
1679922900000|2023-03-27 13:15:00|129812.5|129612.5|129807|129607|129832.8|129632.8|129807|129607|61
1679923200000|2023-03-27 13:20:00|129806.5|129606.5|129811|129611|129815.5|129615.5|129803|129603|38
1679923500000|2023-03-27 13:25:00|129811.5|129611.5|129805|129605|129811.5|129636|129734.5|129597|29
1679923800000|2023-03-27 13:30:00|129807|129607|129763.3|129563.3|129808.5|129608.5|129734|129534|33
1679924100000|2023-03-27 13:35:00|129760|129560|129822.8|129622.8|129831.5|129686.3|129737|129559|52
1679924400000|2023-03-27 13:40:00|129823.3|129623.3|129772.3|129572.3|129827.3|129685.8|129710.5|129536.3|111
1679924700000|2023-03-27 13:45:00|129771.8|129571.8|129771|129571|129799.8|129599.8|129767|129567|52
1679925000000|2023-03-27 13:50:00|129771.5|129571.5|129755.5|129555.5|129803|129603|129755.5|129555.5|33
1679925300000|2023-03-27 13:55:00|129759.5|129559.5|129796.5|129596.5|129796.5|129596.5|129759.5|129559.5|12
1679925600000|2023-03-27 14:00:00|129797|129597|129742.5|129542.5|129817.5|129617.5|129742.5|129542.5|36
1679925900000|2023-03-27 14:05:00|129749|129549|129787.5|129587.5|129789|129589|129749|129549|74
1679926200000|2023-03-27 14:10:00|129787|129587|129789.5|129589.5|129797.4|129597.4|129782.5|129582.5|52
1679926500000|2023-03-27 14:15:00|129787.1|129587.1|129810.5|129610.5|129815.5|129615.5|129782.1|129582.1|26
1679926800000|2023-03-27 14:20:00|129810|129610|129795|129595|129810|129610|129786.5|129586.5|49
1679927100000|2023-03-27 14:25:00|129793.8|129593.8|129823.5|129623.5|129824|129624|129791.3|129591.3|46
1679927400000|2023-03-27 14:30:00|129823|129623|129795.5|129595.5|129823.5|129623.5|129795.5|129595.5|19
1679927700000|2023-03-27 14:35:00|129795|129595|129819.3|129619.3|129825.5|129625.5|129794.5|129594.5|39
1679928000000|2023-03-27 14:40:00|129819.8|129619.8|129857|129657|129857.5|129657.5|129819.8|129619.8|26
1679928300000|2023-03-27 14:45:00|129857.5|129657.5|129809.5|129609.5|129857.5|129657.5|129801|129601|20
1679928600000|2023-03-27 14:50:00|129806.1|129606.1|129806.5|129606.5|129827|129627|129806.1|129606.1|12
1679928900000|2023-03-27 14:55:00|129807.1|129607.1|129806.1|129606.1|129830.5|129630.5|129796.5|129596.5|32
1679929200000|2023-03-27 15:00:00|129793.1|129593.1|129808.8|129608.8|129830.5|129630.5|129773.5|129573.5|44
1679929500000|2023-03-27 15:05:00|129809.3|129609.3|129799.5|129599.5|129828.3|129661.5|129739|129598.5|92
1679929800000|2023-03-27 15:10:00|129799|129599|129776.5|129676.5|129824.3|129678.8|129766.5|129599|47
1679930100000|2023-03-27 15:15:00|129776|129676|129846|129646|129846|129676|129776|129626.5|15
1679930400000|2023-03-27 15:20:00|129846.5|129646.5|129810.5|129610.5|129847.5|129647.5|129809|129609|30
1679930700000|2023-03-27 15:25:00|129764.5|129664.5|129820.5|129620.5|129843.5|129669|129764.5|129606.5|56
1679931000000|2023-03-27 15:30:00|129823.5|129623.5|129825|129625|129835|129635|129822|129622|21
1679931300000|2023-03-27 15:35:00|129825.5|129625.5|129825|129625|129825.5|129625.5|129825|129625|4
1679931600000|2023-03-27 15:40:00|129826|129626|129827|129627|129827|129627|129826|129626|2
1679931900000|2023-03-27 15:45:00|129829.5|129629.5|129835|129635|129835|129635|129829.5|129629.5|10
1679932200000|2023-03-27 15:50:00|129831.5|129631.5|129831.5|129631.5|129831.5|129631.5|129827.5|129627.5|14
1679932500000|2023-03-27 15:55:00|129831|129631|129834|129634|129845.5|129645.5|129821|129621|53
1679932800000|2023-03-27 16:00:00|129833.5|129633.5|129825.4|129625.4|129834|129634|129823|129623|52
1679933100000|2023-03-27 16:05:00|129824.9|129624.9|129841.5|129641.5|129841.5|129641.5|129820|129620|40
1679933400000|2023-03-27 16:10:00|129840|129640|129840|129640|129840|129640|129837.5|129637.5|9
1679933700000|2023-03-27 16:15:00|129840.5|129640.5|129839|129639|129848|129648|129832.5|129632.5|35
1679934000000|2023-03-27 16:20:00|129840|129640|129718.8|129618.8|129840.5|129640.5|129716.8|129575.5|40
1679934300000|2023-03-27 16:25:00|129752.5|129552.5|129725.5|129525.5|129757.5|129557.5|129725.5|129525.5|12
1679934600000|2023-03-27 16:30:00|129726.4|129526.4|129729.4|129529.4|129729.4|129529.4|129726.4|129526.4|13
1679934900000|2023-03-27 16:35:00|129741.4|129541.4|129781.5|129581.5|129781.5|129581.5|129741.4|129541.4|14
1679935200000|2023-03-27 16:40:00|129783.5|129583.5|129770.5|129570.5|129786.5|129586.5|129770.5|129570.5|3
1679935500000|2023-03-27 16:45:00|129766.5|129566.5|129756.5|129556.5|129766.5|129566.5|129755.5|129555.5|4
1679935800000|2023-03-27 16:50:00|129751.5|129551.5|129751.5|129551.5|129751.5|129551.5|129751.5|129551.5|1
1679936100000|2023-03-27 16:55:00|129750|129550|129739.3|129539.3|129750.3|129550.3|129739.3|129539.3|3
1679936400000|2023-03-27 17:00:00|129738.5|129538.5|129749.2|129549.2|129753.7|129553.7|129738.5|129538.5|17
1679936700000|2023-03-27 17:05:00|129751.2|129551.2|129749.2|129549.2|129751.2|129551.2|129748.7|129548.7|16
1679937000000|2023-03-27 17:10:00|129747.7|129547.7|129749.2|129549.2|129750.2|129550.2|129747.7|129547.7|20
1679937300000|2023-03-27 17:15:00|129748.2|129548.2|129804.5|129604.5|129828.2|129628.2|129748.2|129548.2|37
1679937600000|2023-03-27 17:20:00|129804|129604|129764.8|129564.8|129804|129604|129762.5|129562.5|38
1679937900000|2023-03-27 17:25:00|129753.3|129553.3|129746.5|129546.5|129753.3|129553.3|129746|129546|17
1679938200000|2023-03-27 17:30:00|129737.1|129537.1|129732.5|129532.5|129737.1|129537.1|129731|129531|27
1679938500000|2023-03-27 17:35:00|129733.5|129533.5|129749.5|129549.5|129750|129550|129733.5|129533.5|26
1679938800000|2023-03-27 17:40:00|129748|129548|129747.5|129547.5|129748|129548|129747|129547|6
1679939100000|2023-03-27 17:45:00|129740.5|129540.5|129741.5|129541.5|129742|129542|129740.5|129540.5|11
1679939400000|2023-03-27 17:50:00|129742|129542|129728|129528|129742.5|129542.5|129727.5|129527.5|24
1679939700000|2023-03-27 17:55:00|129727.5|129527.5|129728|129528|129728|129528|129727.5|129527.5|2
1679940000000|2023-03-27 18:00:00|129729|129529|129731.5|129531.5|129732.5|129532.5|129729|129529|6
1679940300000|2023-03-27 18:05:00|129731.9|129531.9|129749.5|129549.5|129753.2|129553.2|129731.9|129531.9|25
1679940600000|2023-03-27 18:10:00|129745.5|129545.5|129745.5|129545.5|129745.5|129545.5|129745.5|129545.5|1
1679941200000|2023-03-27 18:20:00|129744.5|129544.5|129736.5|129536.5|129744.5|129544.5|129736.5|129536.5|4
1679941500000|2023-03-27 18:25:00|129736.1|129536.1|129736.1|129536.1|129736.1|129536.1|129736.1|129536.1|1
1679941800000|2023-03-27 18:30:00|129730.5|129530.5|129684.9|129484.9|129746.5|129546.5|129683.5|129483.5|11
1679942100000|2023-03-27 18:35:00|129685.4|129485.4|129643.9|129443.9|129687.5|129487.5|129643.9|129443.9|77
1679942400000|2023-03-27 18:40:00|129643.7|129443.7|129642.9|129442.9|129671.9|129471.9|129641.5|129441.5|28
1679942700000|2023-03-27 18:45:00|129674.4|129474.4|129747.2|129547.2|129752|129552|129623.8|129450.5|54
1679943000000|2023-03-27 18:50:00|129746.2|129546.2|129664.1|129464.1|129747.2|129547.2|129664.1|129464.1|20
1679943300000|2023-03-27 18:55:00|129666.5|129466.5|129697|129497|129702.1|129502.1|129666.5|129466.5|35
1679943600000|2023-03-27 19:00:00|129697.5|129497.5|129697.5|129497.5|129701|129501|129694.5|129494.5|54
1679943900000|2023-03-27 19:05:00|129699.5|129499.5|129717|129517|129717.5|129517.5|129670.5|129470.5|69
1679944200000|2023-03-27 19:10:00|129717.5|129517.5|129709.5|129509.5|129719.5|129519.5|129709|129509|26
1679944500000|2023-03-27 19:15:00|129709|129509|129706|129506|129709|129509|129704|129504|19
1679944800000|2023-03-27 19:20:00|129705.5|129505.5|129706|129506|129707.5|129507.5|129703|129503|24
1679945100000|2023-03-27 19:25:00|129706.5|129506.5|129731.1|129531.1|129731.1|129531.1|129702.5|129502.5|48
1679945400000|2023-03-27 19:30:00|129723.3|129523.3|129709.1|129509.1|129723.3|129523.3|129698.5|129498.5|20
1679945700000|2023-03-27 19:35:00|129708.6|129508.6|129708.8|129508.8|129712|129512|129704|129504|59
1679946000000|2023-03-27 19:40:00|129708.3|129508.3|129705|129505|129708.3|129508.3|129701.1|129501.1|16
1679946300000|2023-03-27 19:45:00|129705.5|129505.5|129683|129483|129705.5|129505.5|129678.3|129478.3|26
1679946600000|2023-03-27 19:50:00|129690.4|129490.4|129718.5|129518.5|129728|129528|129690.4|129490.4|59
1679946900000|2023-03-27 19:55:00|129719|129519|129677.5|129477.5|129724.5|129524.5|129664.5|129464.5|45
1679958000000|2023-03-27 23:00:00|129605.1|129245.1|129605.1|129245.1|129605.1|129245.1|129605.1|129245.1|1
1679961600000|2023-03-28 00:00:00|129605.5|129245.5|129492.5|129292.5|129613|129333.5|129346.5|129134.5|532
1679961900000|2023-03-28 00:05:00|129493.5|129293.5|129335.5|129135.5|129524|129324|129285.5|129085.5|432
1679962200000|2023-03-28 00:10:00|129338.5|129138.5|129384.1|129284.1|129390.5|129290.5|129283|129122|490
1679962500000|2023-03-28 00:15:00|129381|129281|129426.5|129326.5|129487|129387|129362|129262|397
1679962800000|2023-03-28 00:20:00|129420.5|129320.5|129458.5|129358.5|129502.5|129402.5|129418.1|129318.1|421
1679963100000|2023-03-28 00:25:00|129449|129349|129641.4|129541.4|129716|129616|129449|129349|483
1679963400000|2023-03-28 00:30:00|129640.5|129540.5|129601.6|129501.6|129640.5|129540.5|129550.4|129450.4|447
1679963700000|2023-03-28 00:35:00|129601.1|129501.1|129546.5|129446.5|129676.5|129576.5|129541.7|129441.7|473
1679964000000|2023-03-28 00:40:00|129547.5|129447.5|129549.5|129449.5|129592.6|129492.6|129519.8|129419.8|436
1679964300000|2023-03-28 00:45:00|129541|129441|129542.3|129442.3|129601.5|129501.5|129514.3|129414.3|476
1679964600000|2023-03-28 00:50:00|129550|129450|129467.5|129367.5|129582|129482|129459.5|129359.5|362
1679964900000|2023-03-28 00:55:00|129468.5|129368.5|129515|129415|129522|129422|129463|129363|347
1679965200000|2023-03-28 01:00:00|129511|129411|129397|129297|129561.5|129461.5|129340.5|129240.5|450
1679965500000|2023-03-28 01:05:00|129388.5|129288.5|129144.5|129044.5|129388.5|129288.5|129118|129018|584
1679965800000|2023-03-28 01:10:00|129143.5|129043.5|129209.5|129109.5|129211|129111|129133.5|129033.5|488
1679966100000|2023-03-28 01:15:00|129210.5|129110.5|129303|129203|129319.9|129219.9|129184|129084|503
1679966400000|2023-03-28 01:20:00|129303.5|129203.5|129333.7|129233.7|129394.5|129294.5|129282.5|129182.5|397
1679966700000|2023-03-28 01:25:00|129326.7|129226.7|129297.2|129197.2|129342.1|129242.1|129276.5|129176.5|405
1679967000000|2023-03-28 01:30:00|129298.4|129198.4|129246|129146|129347.5|129247.5|129213|129113|543
1679967300000|2023-03-28 01:35:00|129246.5|129146.5|129356|129256|129356|129256|129226|129126|433
1679967600000|2023-03-28 01:40:00|129358.5|129258.5|129397.4|129297.4|129430|129330|129351.5|129251.5|445
1679967900000|2023-03-28 01:45:00|129397.9|129297.9|129418.1|129318.1|129434|129334|129318.5|129218.5|520
1679968200000|2023-03-28 01:50:00|129418|129318|129499.5|129399.5|129522.5|129422.5|129417.5|129317.5|417
1679968500000|2023-03-28 01:55:00|129498.5|129398.5|129491.6|129391.6|129499.5|129399.5|129414.5|129314.5|402
1679968800000|2023-03-28 02:00:00|129490.6|129390.6|129515.1|129415.1|129545.1|129445.1|129456.1|129356.1|430
1679969100000|2023-03-28 02:05:00|129513|129413|129505.6|129405.6|129539.5|129439.5|129457.1|129357.1|424
1679969400000|2023-03-28 02:10:00|129505.3|129405.3|129520.1|129420.1|129568.9|129468.9|129472.4|129372.4|436
1679969700000|2023-03-28 02:15:00|129520.4|129420.4|129516.1|129416.1|129528.6|129428.6|129460.1|129360.1|385
1679970000000|2023-03-28 02:20:00|129516|129416|129548.2|129448.2|129552.5|129452.5|129425.5|129325.5|408
1679970300000|2023-03-28 02:25:00|129546.5|129446.5|129460.4|129360.4|129552.7|129452.7|129456|129356|361
1679970600000|2023-03-28 02:30:00|129461.1|129361.1|129365.1|129265.1|129465|129365|129323.8|129223.8|415
1679970900000|2023-03-28 02:35:00|129364.8|129264.8|129477.5|129377.5|129482.1|129382.1|129364.8|129264.8|401
1679971200000|2023-03-28 02:40:00|129477.7|129377.7|129491.1|129391.1|129510.6|129410.6|129459.5|129359.5|314
1679971500000|2023-03-28 02:45:00|129486.7|129386.7|129435.5|129335.5|129528.8|129428.8|129426.5|129326.5|338
1679971800000|2023-03-28 02:50:00|129438.5|129338.5|129459.5|129359.5|129507.8|129407.8|129414.5|129314.5|339
1679972100000|2023-03-28 02:55:00|129460|129360|129530.5|129430.5|129533.9|129433.9|129460|129360|376
1679972400000|2023-03-28 03:00:00|129531.5|129431.5|129552|129452|129554|129454|129499.5|129399.5|342
1679972700000|2023-03-28 03:05:00|129552.5|129452.5|129493.1|129393.1|129574.5|129474.5|129470|129370|334
1679973000000|2023-03-28 03:10:00|129492.3|129392.3|129460.1|129360.1|129501.1|129401.1|129452|129352|315
1679973300000|2023-03-28 03:15:00|129460.4|129360.4|129626|129526|129663|129563|129450.1|129350.1|365
1679973600000|2023-03-28 03:20:00|129634.5|129534.5|129560.5|129460.5|129652.8|129552.8|129540.7|129440.7|483
1679973900000|2023-03-28 03:25:00|129560.6|129460.6|129544.1|129444.1|129574.2|129474.2|129526.5|129426.5|306
1679974200000|2023-03-28 03:30:00|129544.5|129444.5|129615.5|129515.5|129636.5|129536.5|129542.1|129442.1|299
1679974500000|2023-03-28 03:35:00|129614.5|129514.5|129534|129434|129614.5|129514.5|129522|129422|268
1679974800000|2023-03-28 03:40:00|129533.5|129433.5|129535|129435|129538.5|129438.5|129484|129384|223
1679975100000|2023-03-28 03:45:00|129535.5|129435.5|129574|129474|129583.7|129483.7|129535.5|129435.5|178
1679975400000|2023-03-28 03:50:00|129577|129477|129555|129455|129598.5|129498.5|129540.1|129440.1|235
1679975700000|2023-03-28 03:55:00|129556.4|129456.4|129584.5|129484.5|129595.5|129495.5|129535.5|129435.5|271
1679976000000|2023-03-28 04:00:00|129585|129485|129561|129461|129602.7|129502.7|129518.5|129418.5|230
1679976300000|2023-03-28 04:05:00|129560.5|129460.5|129558.8|129458.8|129585.5|129485.5|129539.6|129439.6|263
1679976600000|2023-03-28 04:10:00|129557.8|129457.8|129558.5|129458.5|129567.7|129467.7|129518.5|129418.5|196
1679976900000|2023-03-28 04:15:00|129558.2|129458.2|129624.6|129524.6|129630.1|129530.1|129517|129417|392
1679977200000|2023-03-28 04:20:00|129624.8|129524.8|129609|129509|129650.5|129550.5|129593.7|129493.7|467
1679977500000|2023-03-28 04:25:00|129608.7|129508.7|129643|129543|129654.6|129554.6|129600|129500|381
1679977800000|2023-03-28 04:30:00|129643.2|129543.2|129634|129534|129656|129556|129628|129528|226
1679978100000|2023-03-28 04:35:00|129637.5|129537.5|129649|129549|129657.5|129557.5|129621.5|129521.5|171
1679978400000|2023-03-28 04:40:00|129649.5|129549.5|129620.2|129520.2|129650.5|129550.5|129593.2|129493.2|274
1679978700000|2023-03-28 04:45:00|129620.7|129520.7|129639.2|129539.2|129645.5|129545.5|129608.4|129508.4|248
1679979000000|2023-03-28 04:50:00|129638.9|129538.9|129677.5|129577.5|129700.9|129600.9|129636.7|129536.7|345
1679979300000|2023-03-28 04:55:00|129676.7|129576.7|129680.5|129580.5|129709|129609|129667|129567|178
1679979600000|2023-03-28 05:00:00|129681.5|129581.5|129715.1|129615.1|129751|129651|129680.5|129580.5|281
1679979900000|2023-03-28 05:05:00|129715.5|129615.5|129655.1|129555.1|129727.1|129627.1|129648.8|129548.8|358
1679980200000|2023-03-28 05:10:00|129654.1|129554.1|129606.5|129506.5|129654.1|129554.1|129599.5|129499.5|372
1679980500000|2023-03-28 05:15:00|129604.5|129504.5|129586.8|129486.8|129617.8|129517.8|129553.7|129453.7|345
1679980800000|2023-03-28 05:20:00|129587.3|129487.3|129596|129496|129611.5|129511.5|129575.3|129475.3|283
1679981100000|2023-03-28 05:25:00|129596.5|129496.5|129620.8|129520.8|129620.8|129520.8|129582.3|129482.3|147
1679981400000|2023-03-28 05:30:00|129621.3|129521.3|129616.5|129516.5|129637|129537|129611.1|129511.1|217
1679981700000|2023-03-28 05:35:00|129616.1|129516.1|129678.5|129578.5|129693|129593|129603|129503|254
1679982000000|2023-03-28 05:40:00|129676.5|129576.5|129668|129568|129707.5|129607.5|129660|129560|189
1679982300000|2023-03-28 05:45:00|129676|129576|129686.5|129586.5|129698.5|129598.5|129644|129544|247
1679982600000|2023-03-28 05:50:00|129685|129585|129650|129550|129696|129596|129613|129513|288
1679982900000|2023-03-28 05:55:00|129650.5|129550.5|129673.5|129573.5|129689.5|129589.5|129643.4|129543.4|349
1679983200000|2023-03-28 06:00:00|129672.5|129572.5|129666.8|129566.8|129692.5|129592.5|129634|129534|406
1679983500000|2023-03-28 06:05:00|129666.1|129566.1|129605|129505|129666.1|129566.1|129579.5|129479.5|368
1679983800000|2023-03-28 06:10:00|129598|129498|129627.5|129527.5|129637|129537|129591|129491|273
1679984100000|2023-03-28 06:15:00|129631.5|129531.5|129570|129470|129633.5|129533.5|129517.5|129417.5|318
1679984400000|2023-03-28 06:20:00|129569.8|129469.8|129623.5|129523.5|129625.5|129525.5|129541.6|129441.6|340
1679984700000|2023-03-28 06:25:00|129623.3|129523.3|129697|129597|129710|129610|129591.3|129491.3|331
1679985000000|2023-03-28 06:30:00|129697.5|129597.5|129728.5|129628.5|129772.8|129672.8|129692.8|129592.8|270
1679985300000|2023-03-28 06:35:00|129728|129628|129773.5|129673.5|129818|129673.5|129675|129575|74
1679985600000|2023-03-28 06:40:00|129773|129673|129789|129589|129796.5|129673|129717.5|129577|109
1679985900000|2023-03-28 06:45:00|129793|129593|129745|129545|129795|129640|129705|129538|166
1679986200000|2023-03-28 06:50:00|129745.5|129545.5|129631.5|129431.5|129746|129546|129621.5|129421.5|118
1679986500000|2023-03-28 06:55:00|129632|129432|129565.5|129465.5|129637|129483.1|129536.3|129401.5|154
1679986800000|2023-03-28 07:00:00|129565|129465|129536.4|129436.4|129602.1|129483.1|129536.4|129397.1|154
1679987100000|2023-03-28 07:05:00|129536.9|129436.9|129518|129418|129597.1|129459.4|129514.1|129394|97
1679987400000|2023-03-28 07:10:00|129518.5|129418.5|129545.7|129445.7|129548.3|129448.3|129518|129418|74
1679987700000|2023-03-28 07:15:00|129546.1|129446.1|129597.8|129497.8|129598.3|129498.3|129536.1|129436.1|98
1679988000000|2023-03-28 07:20:00|129597.7|129497.7|129642.3|129442.3|129681.5|129520.3|129593|129442.3|241
1679988300000|2023-03-28 07:25:00|129643.3|129443.3|129561.5|129461.5|129646.8|129484|129540.1|129440.1|185
1679988600000|2023-03-28 07:30:00|129561|129461|129538.5|129438.5|129561|129461|129534.8|129434.8|184
1679988900000|2023-03-28 07:35:00|129538|129438|129570.1|129470.1|129580.2|129480.2|129523.2|129423.2|118
1679989200000|2023-03-28 07:40:00|129575.1|129475.1|129556.5|129456.5|129608|129508|129546.5|129446.5|98
1679989500000|2023-03-28 07:45:00|129556|129456|129554.9|129454.9|129559|129459|129548|129448|360
1679989800000|2023-03-28 07:50:00|129552.4|129452.4|129650|129450|129651|129493|129551.4|129408|247
1679990100000|2023-03-28 07:55:00|129651|129451|129691.7|129591.7|129739.5|129608.5|129601.6|129450.9|163
1679990400000|2023-03-28 08:00:00|129691.9|129591.9|129686.2|129586.2|129699.4|129599.4|129675.4|129575.4|199
1679990700000|2023-03-28 08:05:00|129686.4|129586.4|129710.5|129510.5|129775.1|129675.1|129685.1|129498|214
1679991000000|2023-03-28 08:10:00|129711|129511|129726|129526|129728.5|129528.5|129711|129511|91
1679991300000|2023-03-28 08:15:00|129728.5|129528.5|129761.5|129561.5|129770|129570|129728.5|129528.5|349
1679991600000|2023-03-28 08:20:00|129763.5|129563.5|129761.5|129561.5|129768.5|129568.5|129751|129551|89
1679991900000|2023-03-28 08:25:00|129762.5|129562.5|129761.5|129561.5|129766|129566|129759|129559|104
1679992200000|2023-03-28 08:30:00|129762.5|129562.5|129777|129577|129900|129700|129750.5|129550.5|198
1679992500000|2023-03-28 08:35:00|129779|129579|129780|129580|129824|129657|129757|129559.5|104
1679992800000|2023-03-28 08:40:00|129781|129581|129836.5|129636.5|129881|129681|129781|129581|154
1679993100000|2023-03-28 08:45:00|129836|129636|129847.5|129647.5|129869.5|129669.5|129824.1|129624.1|72
1679993400000|2023-03-28 08:50:00|129845|129645|129782|129582|129845|129645|129782|129582|46
1679993700000|2023-03-28 08:55:00|129790|129590|129819.5|129619.5|129833.8|129633.8|129788.5|129588.5|115
1679994000000|2023-03-28 09:00:00|129818.5|129618.5|129720.3|129520.3|129818.5|129618.5|129718.5|129520.3|95
1679994300000|2023-03-28 09:05:00|129720.8|129520.8|129798|129598|129802.2|129602.2|129714|129514|67
1679994600000|2023-03-28 09:10:00|129798.7|129598.7|129808.3|129608.3|129852|129652|129792.5|129592.5|77
1679994900000|2023-03-28 09:15:00|129815|129615|129749.5|129649.5|129815|129650|129740.5|129580.8|59
1679995200000|2023-03-28 09:20:00|129750.5|129650.5|129696.5|129596.5|129754.5|129654.5|129693.5|129593.5|36
1679995500000|2023-03-28 09:25:00|129695|129595|129755.3|129555.3|129760.8|129597|129689|129547.5|59
1679995800000|2023-03-28 09:30:00|129756.5|129556.5|129820.5|129620.5|129822.5|129622.5|129756.5|129556.5|66
1679996100000|2023-03-28 09:35:00|129819.5|129619.5|129829|129629|129848|129648|129779|129579|84
1679996400000|2023-03-28 09:40:00|129829.5|129629.5|129860.5|129660.5|129868.5|129668.5|129797.5|129597.5|102
1679996700000|2023-03-28 09:45:00|129861.5|129661.5|129804|129604|129878.5|129678.5|129797|129597|87
1679997000000|2023-03-28 09:50:00|129805|129605|129825.5|129625.5|129839.5|129639.5|129801.5|129601.5|137
1679997300000|2023-03-28 09:55:00|129826|129626|129874.3|129674.3|129879|129679|129816|129616|93
1679997600000|2023-03-28 10:00:00|129872.5|129672.5|129851.3|129651.3|129878.5|129678.5|129849.8|129649.8|72
1679997900000|2023-03-28 10:05:00|129851.5|129651.5|129859.5|129659.5|129859.5|129659.5|129851.5|129651.5|18
1679998200000|2023-03-28 10:10:00|129859.3|129659.3|129860.5|129660.5|129862.5|129662.5|129847.5|129647.5|63
1679998500000|2023-03-28 10:15:00|129856|129656|129854.5|129654.5|129856|129656|129851|129651|26
1679998800000|2023-03-28 10:20:00|129855|129655|129856|129656|129856|129656|129851.5|129651.5|13
1679999100000|2023-03-28 10:25:00|129859.5|129659.5|129854.5|129654.5|129860.5|129660.5|129854.5|129654.5|9
1679999400000|2023-03-28 10:30:00|129855|129655|129821.5|129721.5|129859.5|129724|129807|129654.5|33
1679999700000|2023-03-28 10:35:00|129822|129722|129829.5|129729.5|129830.5|129730.5|129822|129722|13
1680000000000|2023-03-28 10:40:00|129828.5|129728.5|129846|129746|129846.5|129746.5|129828.5|129728.5|20
1680000300000|2023-03-28 10:45:00|129846.5|129746.5|129898|129698|129898|129746.5|129844|129696.5|5
1680000600000|2023-03-28 10:50:00|129897|129697|129845|129745|129897|129750|129845|129695|54
1680000900000|2023-03-28 10:55:00|129845.5|129745.5|129875|129675|129901.5|129751.5|129836.5|129667|60
1680001200000|2023-03-28 11:00:00|129869.5|129669.5|129847|129647|129872|129672|129839|129639|99
1680001500000|2023-03-28 11:05:00|129846.5|129646.5|129835|129635|129878.5|129697.5|129783|129628|60
1680001800000|2023-03-28 11:10:00|129835.5|129635.5|129786|129686|129840.5|129686|129782|129628.5|22
1680002100000|2023-03-28 11:15:00|129834.5|129634.5|129796.5|129596.5|129834.5|129634.5|129794|129594|34
1680002400000|2023-03-28 11:20:00|129823.5|129623.5|129793.5|129593.5|129830.5|129630.5|129792|129592|58
1680002700000|2023-03-28 11:25:00|129794|129594|129784.5|129584.5|129799|129599|129784.5|129584.5|35
1680003000000|2023-03-28 11:30:00|129781|129581|129708.8|129608.8|129781|129609|129708.8|129569.8|15
1680003300000|2023-03-28 11:35:00|129705.3|129605.3|129646.3|129546.3|129716.8|129605.3|129629.5|129514|49
1680003600000|2023-03-28 11:40:00|129645.8|129545.8|129703.5|129503.5|129703.5|129557.5|129643.1|129443.1|86
1680003900000|2023-03-28 11:45:00|129693.5|129493.5|129737.7|129537.7|129741.5|129541.5|129693.5|129493.5|35
1680004200000|2023-03-28 11:50:00|129736.5|129536.5|129730|129530|129739.5|129539.5|129724.3|129524.3|48
1680004500000|2023-03-28 11:55:00|129729.3|129529.3|129702.8|129502.8|129732.5|129532.5|129702.3|129502.3|27
1680004800000|2023-03-28 12:00:00|129703|129503|129680|129480|129703|129503|129678|129478|21
1680005100000|2023-03-28 12:05:00|129680.5|129480.5|129712.5|129512.5|129761.5|129608|129634.5|129480.5|97
1680005400000|2023-03-28 12:10:00|129713.8|129513.8|129624|129524|129714.5|129557.3|129609.5|129458.8|83
1680005700000|2023-03-28 12:15:00|129624.5|129524.5|129673|129473|129673|129540.5|129612.5|129472.5|67
1680006000000|2023-03-28 12:20:00|129668|129468|129693|129493|129703|129545.5|129614|129463|64
1680006300000|2023-03-28 12:25:00|129692.5|129492.5|129605|129405|129696|129496|129584.5|129384.5|71
1680006600000|2023-03-28 12:30:00|129602.5|129402.5|129598|129398|129608.9|129408.9|129592|129392|110
1680006900000|2023-03-28 12:35:00|129596.5|129396.5|129571|129471|129608.5|129474|129536.8|129381.8|125
1680007200000|2023-03-28 12:40:00|129572.5|129472.5|129665|129465|129673.5|129511|129571.5|129461.5|118
1680007500000|2023-03-28 12:45:00|129667|129467|129676|129476|129676.8|129476.8|129667|129467|72
1680007800000|2023-03-28 12:50:00|129674.5|129474.5|129841.4|129641.4|129846.9|129646.9|129643.3|129474.5|126
1680008100000|2023-03-28 12:55:00|129839.9|129639.9|129799|129599|129854.5|129654.5|129798|129598|80
1680008400000|2023-03-28 13:00:00|129798.5|129598.5|129727.6|129527.6|129799|129599|129727.1|129527.1|65
1680008700000|2023-03-28 13:05:00|129738.5|129538.5|129789.8|129589.8|129814.1|129614.1|129738.5|129538.5|59
1680009000000|2023-03-28 13:10:00|129789.3|129589.3|129791|129591|129791.5|129591.5|129786|129586|22
1680009300000|2023-03-28 13:15:00|129791.5|129591.5|129784|129584|129791.5|129591.5|129781|129581|8
1680009600000|2023-03-28 13:20:00|129783.5|129583.5|129776|129576|129784.5|129584.5|129776|129576|8
1680009900000|2023-03-28 13:25:00|129689.6|129589.6|129770.5|129570.5|129775|129624|129686.5|129544.5|33
1680010200000|2023-03-28 13:30:00|129769.5|129569.5|129757.5|129557.5|129769.5|129569.5|129756.5|129556.5|20
1680010500000|2023-03-28 13:35:00|129757|129557|129704.3|129504.3|129757|129557|129697.2|129497.2|221
1680010800000|2023-03-28 13:40:00|129699.8|129499.8|129731.7|129531.7|129738.4|129538.4|129699.8|129499.8|82
1680011100000|2023-03-28 13:45:00|129731.4|129531.4|129710.4|129510.4|129731.4|129531.4|129686.5|129486.5|53
1680011400000|2023-03-28 13:50:00|129709.9|129509.9|129711.3|129511.3|129751|129572.8|129670.5|129470.5|72
1680011700000|2023-03-28 13:55:00|129711.1|129511.1|129660|129300|129711.1|129511.1|129655|129300|101
1680012000000|2023-03-28 14:00:00|129659.5|129299.5|129715.8|129515.8|129744.3|129544.3|129659.5|129299.5|107
1680012300000|2023-03-28 14:05:00|129714.8|129514.8|129721.2|129521.2|129726.7|129526.7|129713.5|129513.5|48
1680012600000|2023-03-28 14:10:00|129720.2|129520.2|129726|129526|129761.5|129561.5|129712.5|129512.5|72
1680012900000|2023-03-28 14:15:00|129725.5|129525.5|129712|129512|129726|129526|129712|129512|29
1680013200000|2023-03-28 14:20:00|129711.5|129511.5|129711.5|129511.5|129713.5|129513.5|129708.4|129508.4|22
1680013500000|2023-03-28 14:25:00|129710.5|129510.5|129704.5|129504.5|129723|129523|129704.5|129504.5|396
1680013800000|2023-03-28 14:30:00|129711|129511|129740.1|129540.1|129751.2|129589.2|129628.2|129489.5|287
1680014100000|2023-03-28 14:35:00|129731.1|129531.1|129721.5|129521.5|129733.1|129533.1|129721.5|129521.5|74
1680014400000|2023-03-28 14:40:00|129722|129522|129729|129529|129738.8|129538.8|129721.2|129521.2|223
1680014700000|2023-03-28 14:45:00|129728.5|129528.5|129624.5|129424.5|129729|129529|129623.1|129423.1|227
1680015000000|2023-03-28 14:50:00|129625.5|129425.5|129632.5|129432.5|129672.1|129477.3|129577.3|129409.5|20
1680015300000|2023-03-28 14:55:00|129622.5|129422.5|129624.5|129424.5|129638.7|129438.7|129605.8|129405.8|26
1680015600000|2023-03-28 15:00:00|129625|129425|129618.7|129418.7|129625|129459|129558.7|129414.7|25
1680015900000|2023-03-28 15:05:00|129615.7|129415.7|129575|129375|129624.2|129424.2|129575|129375|64
1680016200000|2023-03-28 15:10:00|129576|129376|129588.7|129388.7|129588.7|129388.7|129567.5|129367.5|70
1680016500000|2023-03-28 15:15:00|129584.2|129384.2|129616|129416|129616|129416|129580.5|129380.5|42
1680016800000|2023-03-28 15:20:00|129616.5|129416.5|129604.1|129404.1|129623|129423|129604.1|129404.1|37
1680017100000|2023-03-28 15:25:00|129610.7|129410.7|129605|129405|129611|129411|129604|129404|26
1680017400000|2023-03-28 15:30:00|129604.5|129404.5|129563.5|129363.5|129605|129405|129563.5|129363.5|36
1680017700000|2023-03-28 15:35:00|129530.9|129330.9|129507.5|129307.5|129542|129342|129474.5|129274.5|67
1680018000000|2023-03-28 15:40:00|129507.8|129307.8|129556.1|129356.1|129556.5|129356.5|129507.8|129307.8|38
1680018300000|2023-03-28 15:45:00|129556.5|129356.5|129516.5|129316.5|129556.5|129356.5|129511|129311|37
1680018600000|2023-03-28 15:50:00|129516.1|129316.1|129497.4|129297.4|129516.1|129316.1|129494|129294|25
1680018900000|2023-03-28 15:55:00|129498|129298|129520|129320|129520.8|129320.8|129497|129297|80
1680019200000|2023-03-28 16:00:00|129519.7|129319.7|129525|129325|129529.2|129329.2|129507.2|129307.2|57
1680019500000|2023-03-28 16:05:00|129525.5|129325.5|129517.5|129317.5|129525.5|129325.5|129517|129317|24
1680019800000|2023-03-28 16:10:00|129518.5|129318.5|129551.3|129351.3|129555.8|129355.8|129517.5|129317.5|54
1680020100000|2023-03-28 16:15:00|129551.8|129351.8|129555.4|129355.4|129555.9|129355.9|129545|129345|22
1680020400000|2023-03-28 16:20:00|129555.9|129355.9|129557.9|129357.9|129558.4|129358.4|129522.9|129322.9|40
1680020700000|2023-03-28 16:25:00|129558.4|129358.4|129632.1|129432.1|129638|129438|129557.6|129357.6|83
1680021000000|2023-03-28 16:30:00|129630.9|129430.9|129626.4|129426.4|129630.9|129430.9|129611.1|129411.1|26
1680021300000|2023-03-28 16:35:00|129624.5|129424.5|129629.4|129429.4|129641.9|129441.9|129622.5|129422.5|34
1680021600000|2023-03-28 16:40:00|129628.9|129428.9|129623.5|129423.5|129628.9|129428.9|129609.7|129409.7|27
1680021900000|2023-03-28 16:45:00|129621.5|129421.5|129621|129421|129623.5|129423.5|129596|129396|50
1680022200000|2023-03-28 16:50:00|129620.5|129420.5|129602.6|129402.6|129620.5|129420.5|129602.6|129402.6|20
1680022500000|2023-03-28 16:55:00|129602.1|129402.1|129605.4|129405.4|129605.4|129405.4|129602.1|129402.1|4
1680022800000|2023-03-28 17:00:00|129605.1|129405.1|129556.6|129356.6|129605.1|129405.1|129539.5|129339.5|37
1680023100000|2023-03-28 17:05:00|129557.1|129357.1|129597.9|129397.9|129618.1|129440.4|129540.4|129356.6|40
1680023400000|2023-03-28 17:10:00|129598.4|129398.4|129636.4|129436.4|129640.1|129440.1|129595.6|129395.6|39
1680023700000|2023-03-28 17:15:00|129634.9|129434.9|129633|129433|129640.5|129492.5|129568.9|129429.6|51
1680024000000|2023-03-28 17:20:00|129558.5|129458.5|129576|129376|129586.5|129458.5|129536|129375.5|29
1680024300000|2023-03-28 17:25:00|129575.5|129375.5|129577.6|129377.6|129579.1|129379.1|129575.1|129375.1|16
1680024600000|2023-03-28 17:30:00|129578.1|129378.1|129578.1|129378.1|129579.4|129379.4|129576.6|129376.6|15
1680024900000|2023-03-28 17:35:00|129577.9|129377.9|129577.9|129377.9|129578|129378|129575.9|129375.9|10
1680025200000|2023-03-28 17:40:00|129577.5|129377.5|129579.9|129379.9|129579.9|129379.9|129577.5|129377.5|2
1680025500000|2023-03-28 17:45:00|129580.6|129380.6|129613.1|129413.1|129630.1|129430.1|129580.6|129380.6|26
1680025800000|2023-03-28 17:50:00|129617.9|129417.9|129670.1|129470.1|129679.9|129479.9|129617.9|129417.9|12
1680026100000|2023-03-28 17:55:00|129679.4|129479.4|129745.6|129545.6|129745.6|129545.6|129675.9|129475.9|29
1680026400000|2023-03-28 18:00:00|129744.6|129544.6|129719|129519|129744.6|129544.6|129719|129519|20
1680026700000|2023-03-28 18:05:00|129719.5|129519.5|129713.6|129513.6|129720|129520|129712.1|129512.1|21
1680027000000|2023-03-28 18:10:00|129714.1|129514.1|129722|129522|129722.5|129522.5|129713.4|129513.4|7
1680027300000|2023-03-28 18:15:00|129723|129523|129708.4|129508.4|129723.2|129523.2|129703.7|129503.7|19
1680027600000|2023-03-28 18:20:00|129707.9|129507.9|129667.5|129467.5|129707.9|129507.9|129635.4|129435.4|69
1680027900000|2023-03-28 18:25:00|129670.1|129470.1|129670.7|129470.7|129670.7|129470.7|129670.1|129470.1|3
1680028200000|2023-03-28 18:30:00|129670.9|129470.9|129670.2|129470.2|129673.4|129473.4|129670.2|129470.2|6
1680028500000|2023-03-28 18:35:00|129670.5|129470.5|129677.1|129477.1|129678.1|129478.1|129670.5|129470.5|34
1680028800000|2023-03-28 18:40:00|129675.6|129475.6|129674.5|129474.5|129678.5|129478.5|129674.5|129474.5|32
1680029100000|2023-03-28 18:45:00|129670.1|129470.1|129670.5|129470.5|129674.5|129474.5|129658.7|129458.7|26
1680029400000|2023-03-28 18:50:00|129671.1|129471.1|129672.5|129472.5|129672.5|129472.5|129671.1|129471.1|2
1680029700000|2023-03-28 18:55:00|129671.1|129471.1|129670.5|129470.5|129672.5|129472.5|129670.1|129470.1|5
1680030000000|2023-03-28 19:00:00|129669.5|129469.5|129653.5|129453.5|129670|129470|129653|129453|27
1680030300000|2023-03-28 19:05:00|129653|129453|129653.5|129453.5|129663.1|129463.1|129647.5|129447.5|76
1680030600000|2023-03-28 19:10:00|129651.5|129451.5|129638|129438|129651.5|129451.5|129637.5|129437.5|23
1680030900000|2023-03-28 19:15:00|129641|129441|129638|129438|129641|129441|129638|129438|2
1680031200000|2023-03-28 19:20:00|129637.5|129437.5|129637.5|129437.5|129637.5|129437.5|129637.5|129437.5|1
1680031800000|2023-03-28 19:30:00|129638.5|129438.5|129640|129440|129643|129443|129633.5|129433.5|32
1680032100000|2023-03-28 19:35:00|129639.5|129439.5|129596.5|129396.5|129639.5|129439.5|129592|129392|33
1680032400000|2023-03-28 19:40:00|129596|129396|129640.5|129440.5|129641|129441|129593.1|129393.1|38
1680032700000|2023-03-28 19:45:00|129640|129440|129640|129440|129642.5|129442.5|129637|129437|53
1680033000000|2023-03-28 19:50:00|129639.5|129439.5|129639.5|129439.5|129639.5|129439.5|129639.5|129439.5|1
1680033300000|2023-03-28 19:55:00|129639|129439|129637|129437|129639|129439|129637|129437|3
1680044400000|2023-03-28 23:00:00|129550.1|129350.1|129550.1|129350.1|129550.1|129350.1|129550.1|129350.1|1
1680048000000|2023-03-29 00:00:00|129789.5|129429.5|129459|129259|129789.5|129429.5|129422.5|129065.5|486
1680048300000|2023-03-29 00:05:00|129459.2|129259.2|129365.5|129265.5|129518|129382|129349|129239|525
1680048600000|2023-03-29 00:10:00|129367|129267|129393.5|129293.5|129422|129322|129309|129209|462
1680048900000|2023-03-29 00:15:00|129395.5|129295.5|129548.2|129448.2|129554.5|129454.5|129395|129295|538
1680049200000|2023-03-29 00:20:00|129549.3|129449.3|129510.5|129410.5|129565|129465|129508.1|129408.1|340
1680049500000|2023-03-29 00:25:00|129510|129410|129565.5|129465.5|129595.5|129495.5|129482.5|129382.5|405
1680049800000|2023-03-29 00:30:00|129565|129465|129572|129472|129638.5|129538.5|129503.5|129403.5|530
1680050100000|2023-03-29 00:35:00|129573.1|129473.1|129595|129495|129620.5|129520.5|129554|129454|393
1680050400000|2023-03-29 00:40:00|129594.5|129494.5|129565.9|129465.9|129640.4|129540.4|129565.9|129465.9|355
1680050700000|2023-03-29 00:45:00|129566.9|129466.9|129566|129466|129598.2|129498.2|129558.5|129458.5|409
1680051000000|2023-03-29 00:50:00|129566.5|129466.5|129575.9|129475.9|129587|129487|129520|129420|322
1680051300000|2023-03-29 00:55:00|129570.2|129470.2|129503.4|129403.4|129574.5|129474.5|129500.1|129400.1|351
1680051600000|2023-03-29 01:00:00|129502.9|129402.9|129462.1|129362.1|129502.9|129402.9|129431.2|129331.2|570
1680051900000|2023-03-29 01:05:00|129460.5|129360.5|129501.9|129401.9|129530|129430|129450.9|129350.9|490
1680052200000|2023-03-29 01:10:00|129501.4|129401.4|129584|129484|129607|129507|129498.2|129398.2|323
1680052500000|2023-03-29 01:15:00|129592|129492|129654|129554|129687.5|129587.5|129592|129492|549
1680052800000|2023-03-29 01:20:00|129653.3|129553.3|129627.9|129527.9|129730|129630|129583.7|129483.7|637
1680053100000|2023-03-29 01:25:00|129627.7|129527.7|129608.5|129508.5|129629.9|129529.9|129545.9|129445.9|536
1680053400000|2023-03-29 01:30:00|129607.5|129507.5|129600.5|129500.5|129630.5|129530.5|129554.6|129454.6|548
1680053700000|2023-03-29 01:35:00|129599.5|129499.5|129674.5|129574.5|129677.9|129577.9|129592.5|129492.5|503
1680054000000|2023-03-29 01:40:00|129675.4|129575.4|129733.5|129633.5|129759.6|129659.6|129661.9|129561.9|694
1680054300000|2023-03-29 01:45:00|129733.1|129633.1|129720.5|129620.5|129744.5|129644.5|129693.9|129593.9|476
1680054600000|2023-03-29 01:50:00|129717.5|129617.5|129695.5|129595.5|129747.1|129647.1|129695.5|129595.5|357
1680054900000|2023-03-29 01:55:00|129696.5|129596.5|129716|129616|129736|129636|129696.5|129596.5|318
1680055200000|2023-03-29 02:00:00|129714.5|129614.5|129745.6|129645.6|129746.4|129646.4|129675|129575|468
1680055500000|2023-03-29 02:05:00|129745.9|129645.9|129779.3|129679.3|129852.4|129752.4|129745.4|129645.4|544
1680055800000|2023-03-29 02:10:00|129779.6|129679.6|129805.8|129705.8|129813.1|129713.1|129760.8|129660.8|364
1680056100000|2023-03-29 02:15:00|129805.1|129705.1|129788.4|129688.4|129809.9|129709.9|129747.4|129647.4|329
1680056400000|2023-03-29 02:20:00|129787.4|129687.4|129788.4|129688.4|129799.4|129699.4|129767.8|129667.8|249
1680056700000|2023-03-29 02:25:00|129787.4|129687.4|129673.8|129573.8|129787.4|129687.4|129671.8|129571.8|408
1680057000000|2023-03-29 02:30:00|129673.3|129573.3|129726.8|129626.8|129730.3|129630.3|129644.4|129544.4|414
1680057300000|2023-03-29 02:35:00|129726.6|129626.6|129689.8|129589.8|129739.5|129639.5|129675.4|129575.4|277
1680057600000|2023-03-29 02:40:00|129689.4|129589.4|129715.6|129615.6|129759.4|129659.4|129680.8|129580.8|414
1680057900000|2023-03-29 02:45:00|129715.8|129615.8|129720.6|129620.6|129743.4|129643.4|129694.6|129594.6|281
1680058200000|2023-03-29 02:50:00|129721.3|129621.3|129716.3|129616.3|129727.1|129627.1|129691.8|129591.8|216
1680058500000|2023-03-29 02:55:00|129715.8|129615.8|129734.6|129634.6|129758.1|129658.1|129696.1|129596.1|344
1680058800000|2023-03-29 03:00:00|129728|129628|129677.3|129577.3|129730.5|129630.5|129672.8|129572.8|314
1680059100000|2023-03-29 03:05:00|129676.8|129576.8|129796.5|129696.5|129820.6|129720.6|129671.8|129571.8|441
1680059400000|2023-03-29 03:10:00|129795.8|129695.8|129806.8|129706.8|129830.3|129730.3|129766.8|129666.8|281
1680059700000|2023-03-29 03:15:00|129805.6|129705.6|129847.7|129747.7|129847.7|129747.7|129804.3|129704.3|241
1680060000000|2023-03-29 03:20:00|129846.7|129746.7|129816.7|129716.7|129868.7|129768.7|129800.5|129700.5|361
1680060300000|2023-03-29 03:25:00|129816.2|129716.2|129818.6|129718.6|129837.6|129737.6|129799|129699|206
1680060600000|2023-03-29 03:30:00|129818.3|129718.3|129804.3|129704.3|129828.6|129728.6|129801.9|129701.9|183
1680060900000|2023-03-29 03:35:00|129804.6|129704.6|129813.1|129713.1|129816.1|129716.1|129770.1|129670.1|256
1680061200000|2023-03-29 03:40:00|129814|129714|129785.5|129685.5|129818|129718|129782.3|129682.3|244
1680061500000|2023-03-29 03:45:00|129785.6|129685.6|129742.5|129642.5|129804.9|129704.9|129738.9|129638.9|340
1680061800000|2023-03-29 03:50:00|129743.2|129643.2|129789.1|129689.1|129793.9|129693.9|129742.5|129642.5|232
1680062100000|2023-03-29 03:55:00|129789.5|129689.5|129745.3|129645.3|129810|129710|129743|129643|154
1680062400000|2023-03-29 04:00:00|129744.6|129644.6|129733|129633|129760.6|129660.6|129729.5|129629.5|222
1680062700000|2023-03-29 04:05:00|129733.1|129633.1|129715.3|129615.3|129754|129654|129705.6|129605.6|307
1680063000000|2023-03-29 04:10:00|129715|129615|129721.6|129621.6|129734.9|129634.9|129708.4|129608.4|213
1680063300000|2023-03-29 04:15:00|129721.9|129621.9|129702.8|129602.8|129731.1|129631.1|129695|129595|270
1680063600000|2023-03-29 04:20:00|129701|129601|129694|129594|129724.8|129624.8|129684.8|129584.8|232
1680063900000|2023-03-29 04:25:00|129694.5|129594.5|129681|129581|129700.8|129600.8|129653.3|129553.3|291
1680064200000|2023-03-29 04:30:00|129680.5|129580.5|129640.5|129540.5|129680.5|129580.5|129633|129533|342
1680064500000|2023-03-29 04:35:00|129639.5|129539.5|129705.1|129605.1|129710.5|129610.5|129635.5|129535.5|284
1680064800000|2023-03-29 04:40:00|129702.5|129602.5|129706.5|129606.5|129711.5|129611.5|129665.1|129565.1|224
1680065100000|2023-03-29 04:45:00|129712.5|129612.5|129716|129616|129761|129661|129710.3|129610.3|370
1680065400000|2023-03-29 04:50:00|129715.5|129615.5|129720|129620|129735.5|129635.5|129709.5|129609.5|220
1680065700000|2023-03-29 04:55:00|129720.5|129620.5|129758|129658|129774.1|129674.1|129720|129620|292
1680066000000|2023-03-29 05:00:00|129754.1|129654.1|129715.5|129615.5|129754.1|129654.1|129687.5|129587.5|285
1680066300000|2023-03-29 05:05:00|129716.5|129616.5|129708.5|129608.5|129754.5|129654.5|129707.8|129607.8|287
1680066600000|2023-03-29 05:10:00|129709.5|129609.5|129736.5|129636.5|129764.1|129664.1|129707.5|129607.5|284
1680066900000|2023-03-29 05:15:00|129737.5|129637.5|129759.5|129659.5|129763.3|129663.3|129732|129632|194
1680067200000|2023-03-29 05:20:00|129760.1|129660.1|129713|129613|129764.2|129664.2|129672|129572|325
1680067500000|2023-03-29 05:25:00|129714|129614|129739|129639|129751.5|129651.5|129713.5|129613.5|237
1680067800000|2023-03-29 05:30:00|129739.5|129639.5|129778|129678|129778.5|129678.5|129714|129614|337
1680068100000|2023-03-29 05:35:00|129777|129677|129772|129672|129801|129701|129767.5|129667.5|400
1680068400000|2023-03-29 05:40:00|129771.7|129671.7|129770.4|129670.4|129809.6|129709.6|129760.8|129660.8|376
1680068700000|2023-03-29 05:45:00|129769.7|129669.7|129759.1|129659.1|129771.1|129671.1|129741.5|129641.5|244
1680069000000|2023-03-29 05:50:00|129759.3|129659.3|129820.2|129720.2|129825.1|129725.1|129750.5|129650.5|496
1680069300000|2023-03-29 05:55:00|129818.7|129718.7|129931|129831|129947|129847|129770.1|129670.1|446
1680069600000|2023-03-29 06:00:00|129931.5|129831.5|129914.1|129814.1|129946.5|129846.5|129873|129773|639
1680069900000|2023-03-29 06:05:00|129913.6|129813.6|129950|129850|130004.5|129904.5|129900.5|129800.5|542
1680070200000|2023-03-29 06:10:00|129949.5|129849.5|130020.1|129920.1|130021.5|129921.5|129937|129837|491
1680070500000|2023-03-29 06:15:00|130019.5|129919.5|130115.2|130015.2|130127.2|130027.2|130008.7|129908.7|536
1680070800000|2023-03-29 06:20:00|130115.7|130015.7|130124.3|130024.3|130166.7|130066.7|130105.6|130005.6|474
1680071100000|2023-03-29 06:25:00|130118.7|130018.7|130122.7|130022.7|130160.5|130060.5|130106.5|130006.5|489
1680071400000|2023-03-29 06:30:00|130118.6|130018.6|130085.1|129985.1|130148.9|130048.9|130084.2|129984.2|335
1680071700000|2023-03-29 06:35:00|130082.6|129982.6|130078.2|129978.2|130082.6|129982.6|130054|129954|64
1680072000000|2023-03-29 06:40:00|130078.7|129978.7|130059.5|129959.5|130085.2|129985.2|130050.5|129950.5|99
1680072300000|2023-03-29 06:45:00|130058|129958|130037.5|129937.5|130058|129958|130015.5|129915.5|138
1680072600000|2023-03-29 06:50:00|130038|129938|130037|129937|130086.2|129986.2|130033.6|129933.6|135
1680072900000|2023-03-29 06:55:00|130036.5|129936.5|130051.5|129951.5|130064|129964|130036|129936|50
1680073200000|2023-03-29 07:00:00|130054.8|129954.8|130103.5|129903.5|130111|129967.3|130048.5|129899.5|244
1680073500000|2023-03-29 07:05:00|130104|129904|130163.5|129963.5|130172.5|129972.5|130103|129903|106
1680073800000|2023-03-29 07:10:00|130164|129964|130072|129972|130178|130028.5|130056.5|129956.5|191
1680074100000|2023-03-29 07:15:00|130069|129969|130041|129941|130113.5|129969|129964|129764|176
1680074400000|2023-03-29 07:20:00|130041.5|129941.5|130066|129966|130114.5|129986|130040|129901|120
1680074700000|2023-03-29 07:25:00|130064.5|129964.5|130040|129940|130067.5|129967.5|130039.5|129939.5|77
1680075000000|2023-03-29 07:30:00|130036|129936|130092.5|129992.5|130094|129994|130036|129936|155
1680075300000|2023-03-29 07:35:00|130093|129993|130094.5|129994.5|130145.8|130045.8|130090.1|129990.1|89
1680075600000|2023-03-29 07:40:00|130092.5|129992.5|130058.5|129958.5|130132.5|129994|130057.5|129917.5|184
1680075900000|2023-03-29 07:45:00|130057.5|129957.5|130059.1|129959.1|130061.8|129961.8|130053|129953|79
1680076200000|2023-03-29 07:50:00|130053.3|129953.3|130027.5|129927.5|130053.3|129953.3|130012.5|129912.5|38
1680076500000|2023-03-29 07:55:00|130030.5|129930.5|130102|129902|130130.5|129971|130029.6|129877.5|146
1680076800000|2023-03-29 08:00:00|130103|129903|130124|129924|130124|129924|130099|129899|115
1680077100000|2023-03-29 08:05:00|130122|129922|130126|129926|130127.5|129989.2|130084.2|129920.5|119
1680077400000|2023-03-29 08:10:00|130127|129927|130113|129913|130128|129928|130112|129912|77
1680077700000|2023-03-29 08:15:00|130113.5|129913.5|130032.3|129932.3|130115|129945.6|130024|129881|121
1680078000000|2023-03-29 08:20:00|130031.8|129931.8|129999.5|129899.5|130033.8|129933.8|129996.8|129896.8|53
1680078300000|2023-03-29 08:25:00|129999|129899|130044|129844|130067.5|129930.5|129995.7|129843.5|119
1680078600000|2023-03-29 08:30:00|130043|129843|130014|129914|130053|129921.5|129988.5|129835.5|110
1680078900000|2023-03-29 08:35:00|130013.5|129913.5|130096|129996|130149.8|129996|130013.5|129865.5|123
1680079200000|2023-03-29 08:40:00|130095.5|129995.5|130080|129980|130099.5|129999.5|130072.5|129972.5|125
1680079500000|2023-03-29 08:45:00|130080.5|129980.5|130160|129960|130176|130038.5|130079|129921|179
1680079800000|2023-03-29 08:50:00|130160.5|129960.5|130183|129983|130202.6|130002.6|130158.4|129958.4|172
1680080100000|2023-03-29 08:55:00|130184|129984|130119.5|130019.5|130185.5|130035|130113|129969|313
1680080400000|2023-03-29 09:00:00|130120|130020|130165|129965|130165|130021|130098|129949.5|44
1680080700000|2023-03-29 09:05:00|130165.5|129965.5|130157.9|129957.9|130167|129967|130154|129954|32
1680081000000|2023-03-29 09:10:00|130159|129959|130152.1|129952.1|130159.6|129959.6|130151|129951|44
1680081300000|2023-03-29 09:15:00|130152.9|129952.9|130151|129951|130155|129955|130147|129947|37
1680081600000|2023-03-29 09:20:00|130151.5|129951.5|130120|129920|130152|129952|130087|129887|514
1680081900000|2023-03-29 09:25:00|130121.5|129921.5|130119.5|129919.5|130130.9|129930.9|130117.5|129917.5|187
1680082200000|2023-03-29 09:30:00|130119|129919|129986.5|129786.5|130120.9|129920.9|129986.5|129786.5|140
1680082500000|2023-03-29 09:35:00|129982.5|129782.5|130014.5|129814.5|130021|129821|129982.5|129782.5|82
1680082800000|2023-03-29 09:40:00|130015.5|129815.5|130014|129814|130019.5|129819.5|130004.5|129804.5|42
1680083100000|2023-03-29 09:45:00|130013.5|129813.5|130048|129848|130048|129890|129963|129802|42
1680083400000|2023-03-29 09:50:00|130047|129847|130004|129804|130047|129847|129994|129794|191
1680083700000|2023-03-29 09:55:00|130005|129805|130016.5|129816.5|130028.5|129828.5|130002|129802|125
1680084000000|2023-03-29 10:00:00|130017.4|129817.4|130027.5|129827.5|130030|129830|130016.2|129816.2|34
1680084300000|2023-03-29 10:05:00|130027|129827|130006.4|129806.4|130027|129862|129927.3|129776.8|233
1680084600000|2023-03-29 10:10:00|130005.4|129805.4|129928|129828|130005.4|129842|129927.5|129789|289
1680084900000|2023-03-29 10:15:00|129931|129831|130025|129825|130025.3|129875.8|129927.5|129821.5|91
1680085200000|2023-03-29 10:20:00|130024|129824|130034.5|129834.5|130037.5|129837.5|130021|129821|43
1680085500000|2023-03-29 10:25:00|130034|129834|130055.5|129855.5|130059|129859|130033.5|129833.5|39
1680085800000|2023-03-29 10:30:00|130056|129856|130075.8|129875.8|130076.5|129902|130002|129845|38
1680086100000|2023-03-29 10:35:00|130075.3|129875.3|130030.3|129930.3|130084|129937.8|130030.3|129872.5|38
1680086400000|2023-03-29 10:40:00|130029.8|129929.8|130027.8|129927.8|130029.8|129929.8|130027.8|129927.8|13
1680086700000|2023-03-29 10:45:00|130027.5|129927.5|130017.3|129917.3|130027.8|129927.8|130013.3|129913.3|14
1680087000000|2023-03-29 10:50:00|130017.8|129917.8|130004.5|129904.5|130018.3|129918.3|129999|129899|52
1680087300000|2023-03-29 10:55:00|129999.5|129899.5|130008.5|129908.5|130008.5|129908.5|129994|129894|24
1680087600000|2023-03-29 11:00:00|130008|129908|130054|129854|130062.5|129911|130006|129852|66
1680087900000|2023-03-29 11:05:00|130053|129853|130030|129830|130053.5|129853.5|130028.8|129828.8|30
1680088200000|2023-03-29 11:10:00|130029.5|129829.5|130008.5|129808.5|130030.5|129871.3|129965.3|129808.3|33
1680088500000|2023-03-29 11:15:00|130008|129808|129939|129739|130008|129834|129891.8|129734|254
1680088800000|2023-03-29 11:20:00|129940|129740|129927.9|129727.9|129943.5|129743.5|129927.9|129727.9|212
1680089100000|2023-03-29 11:25:00|129929.4|129729.4|129920.3|129720.3|129929.9|129729.9|129918.8|129718.8|89
1680089400000|2023-03-29 11:30:00|129918.8|129718.8|129913.8|129713.8|129921.8|129721.8|129910.8|129710.8|164
1680089700000|2023-03-29 11:35:00|129912.8|129712.8|129914.3|129714.3|129923.7|129768.3|129865.3|129701.5|94
1680090000000|2023-03-29 11:40:00|129920.5|129720.5|129815|129715|129920.5|129720.5|129815|129655|172
1680090300000|2023-03-29 11:45:00|129816|129716|129812.5|129712.5|129817|129717|129810|129710|180
1680090600000|2023-03-29 11:50:00|129814|129714|129864.3|129664.3|129867.8|129714|129812.5|129662.5|145
1680090900000|2023-03-29 11:55:00|129865.3|129665.3|129852|129752|129867.5|129754.5|129815|129664.3|289
1680091200000|2023-03-29 12:00:00|129852.5|129752.5|129902.2|129702.2|129902.4|129752.5|129843.2|129695|28
1680091500000|2023-03-29 12:05:00|129904.2|129704.2|129918.9|129718.9|129919.2|129719.2|129900.7|129700.7|30
1680091800000|2023-03-29 12:10:00|129918.7|129718.7|129864|129764|129925.2|129783|129864|129718.7|48
1680092100000|2023-03-29 12:15:00|129913.8|129713.8|129942.5|129742.5|129942.8|129797.5|129867.8|129713.3|36
1680092400000|2023-03-29 12:20:00|129940.3|129740.3|129892|129792|129940.3|129792|129887|129732|25
1680092700000|2023-03-29 12:25:00|129936|129736|129927|129727|129936|129788.5|129873.3|129726|57
1680093000000|2023-03-29 12:30:00|129927.5|129727.5|129887|129787|129929|129787|129875.5|129726.5|39
1680093300000|2023-03-29 12:35:00|129888|129788|129940.4|129740.4|129942.6|129788|129888|129734.5|17
1680093600000|2023-03-29 12:40:00|129939.9|129739.9|129998|129798|130023|129823|129939.6|129739.6|103
1680093900000|2023-03-29 12:45:00|129997.5|129797.5|130058|129858|130063.5|129863.5|129977|129777|128
1680094200000|2023-03-29 12:50:00|130057.5|129857.5|129971|129871|130059.5|129871|129945.3|129790|88
1680094500000|2023-03-29 12:55:00|129975|129875|130001.3|129801.3|130008|129877.5|129966.7|129794.5|44
1680094800000|2023-03-29 13:00:00|130001.8|129801.8|129951.1|129751.1|130004.5|129807|129907|129727.8|62
1680095100000|2023-03-29 13:05:00|129946.1|129746.1|130032.3|129832.3|130032.3|129832.3|129936.5|129736.5|68
1680095400000|2023-03-29 13:10:00|130032.1|129832.1|130024.5|129824.5|130039.1|129839.1|130022|129822|40
1680095700000|2023-03-29 13:15:00|130022.8|129822.8|130029|129829|130032.5|129832.5|130022.8|129822.8|26
1680096000000|2023-03-29 13:20:00|130029.5|129829.5|130070.1|129870.1|130070.1|129910|129993.5|129829.5|39
1680096300000|2023-03-29 13:25:00|130071.5|129871.5|130064.5|129864.5|130074.1|129893|129984|129864.5|32
1680096600000|2023-03-29 13:30:00|130088.8|129888.8|130128.5|129928.5|130163.5|129963.5|130088.8|129888.8|24
1680096900000|2023-03-29 13:35:00|130129.1|129929.1|130113|129913|130129.1|129929.1|130078.5|129878.5|65
1680097200000|2023-03-29 13:40:00|130112.5|129912.5|130056.5|129856.5|130122.8|129922.8|130056.5|129856.5|50
1680097500000|2023-03-29 13:45:00|130057.1|129857.1|130016.3|129816.3|130065.1|129872.5|129972.5|129779.5|76
1680097800000|2023-03-29 13:50:00|130015.8|129815.8|130013.1|129813.1|130016.1|129816.1|130012.5|129812.5|15
1680098100000|2023-03-29 13:55:00|130012.1|129812.1|130018.5|129818.5|130019.5|129819.5|130007.5|129807.5|38
1680098400000|2023-03-29 14:00:00|130019.5|129819.5|130008.5|129808.5|130029.5|129829.5|130008.1|129808.1|39
1680098700000|2023-03-29 14:05:00|130008.1|129808.1|130027|129827|130051|129912.5|130008.1|129808.1|67
1680099000000|2023-03-29 14:10:00|130025.1|129825.1|130009|129809|130025.1|129825.1|129999.5|129799.5|32
1680099300000|2023-03-29 14:15:00|130008|129808|129994.5|129794.5|130012.8|129812.8|129990.8|129790.8|35
1680099600000|2023-03-29 14:20:00|129994.3|129794.3|130002.5|129802.5|130033.2|129833.2|129986.3|129786.3|109
1680099900000|2023-03-29 14:25:00|130002.1|129802.1|130041.5|129841.5|130059.5|129922|129940|129777.5|155
1680100200000|2023-03-29 14:30:00|130038.5|129838.5|130062|129862|130067|129867|130038.5|129838.5|69
1680100500000|2023-03-29 14:35:00|130063.1|129863.1|130079.5|129879.5|130089.7|129930.6|130030.6|129856.5|60
1680100800000|2023-03-29 14:40:00|130084.5|129884.5|130087.5|129887.5|130128.5|129965.3|130065.3|129884.5|57
1680101100000|2023-03-29 14:45:00|130092.1|129892.1|130070.5|129870.5|130099.5|129899.5|130070.5|129870.5|10
1680101400000|2023-03-29 14:50:00|130071.5|129871.5|130074.3|129874.3|130074.3|129874.3|130069|129869|17
1680101700000|2023-03-29 14:55:00|130073.8|129873.8|130068|129868|130076|129876|130063.4|129863.4|60
1680102000000|2023-03-29 15:00:00|130067.5|129867.5|129997.3|129897.3|130080.8|129919.8|129968.3|129842.5|52
1680102300000|2023-03-29 15:05:00|129997.8|129897.8|130046|129846|130054.8|129899.5|129978.5|129778.5|83
1680102600000|2023-03-29 15:10:00|130046.5|129846.5|130061.5|129861.5|130061.5|129861.5|130045.3|129845.3|38
1680102900000|2023-03-29 15:15:00|130066|129866|130096.5|129896.5|130096.5|129896.5|130064.6|129864.6|28
1680103200000|2023-03-29 15:20:00|130091.5|129891.5|130081.5|129881.5|130091.5|129891.5|130075.1|129875.1|17
1680103500000|2023-03-29 15:25:00|130099.7|129899.7|130174|129974|130197.1|129997.1|130099.7|129899.7|70
1680103800000|2023-03-29 15:30:00|130172.5|129972.5|130074|129874|130172.5|129972.5|130069.5|129869.5|69
1680104100000|2023-03-29 15:35:00|130074.2|129874.2|130073.5|129873.5|130079.5|129879.5|130067.5|129867.5|20
1680104400000|2023-03-29 15:40:00|130076|129876|130145|129945|130151.2|129951.2|130071.6|129871.6|75
1680104700000|2023-03-29 15:45:00|130144.5|129944.5|130136.5|129936.5|130144.5|129944.5|130133.5|129933.5|13
1680105000000|2023-03-29 15:50:00|130137.5|129937.5|130182.5|129982.5|130185|130031|130131|129937.5|19
1680105300000|2023-03-29 15:55:00|130182|129982|130172|129972|130189|129989|130150.5|129950.5|60
1680105600000|2023-03-29 16:00:00|130172.5|129972.5|130194.7|129994.7|130224.5|130024.5|130172.5|129972.5|45
1680105900000|2023-03-29 16:05:00|130195.2|129995.2|130165.3|129965.3|130195.2|129995.2|130165.3|129965.3|23
1680106200000|2023-03-29 16:10:00|130165.1|129965.1|130184.5|129984.5|130185|129985|130156.6|129956.6|60
1680106500000|2023-03-29 16:15:00|130185.5|129985.5|130156.5|130056.5|130213.5|130063.3|130156.5|129982.5|51
1680106800000|2023-03-29 16:20:00|130156|130056|130219|130019|130219.6|130056.5|130155|130004.5|25
1680107100000|2023-03-29 16:25:00|130219.3|130019.3|130192|130092|130235.4|130095|130175|130019|75
1680107400000|2023-03-29 16:30:00|130191.5|130091.5|130195.5|130095.5|130196|130096|130182|130082|32
1680107700000|2023-03-29 16:35:00|130196|130096|130256.5|130056.5|130259.5|130096.5|130194|130040.5|44
1680108000000|2023-03-29 16:40:00|130257.5|130057.5|130241.9|130041.9|130263.9|130063.9|130241.9|130041.9|58
1680108300000|2023-03-29 16:45:00|130237|130037|130277.5|130077.5|130322.5|130122.5|130236.5|130036.5|68
1680108600000|2023-03-29 16:50:00|130277|130077|130288.5|130088.5|130290.5|130090.5|130263|130063|30
1680108900000|2023-03-29 16:55:00|130287.5|130087.5|130307|130107|130324.9|130124.9|130285|130085|21
1680109200000|2023-03-29 17:00:00|130306.5|130106.5|130314.7|130114.7|130317.2|130117.2|130306.5|130106.5|46
1680109500000|2023-03-29 17:05:00|130313.9|130113.9|130317.5|130117.5|130336.2|130136.2|130272.5|130072.5|83
1680109800000|2023-03-29 17:10:00|130318|130118|130275|130175|130318|130175|130267|130117.5|22
1680110100000|2023-03-29 17:15:00|130298.5|130198.5|130380|130180|130384|130223.5|130297.5|130159.5|62
1680110400000|2023-03-29 17:20:00|130380.5|130180.5|130388|130188|130394|130194|130376.5|130176.5|36
1680110700000|2023-03-29 17:25:00|130387.5|130187.5|130394.5|130194.5|130398|130198|130381.5|130181.5|48
1680111000000|2023-03-29 17:30:00|130393.5|130193.5|130380|130180|130398|130198|130371.2|130171.2|60
1680111300000|2023-03-29 17:35:00|130379.5|130179.5|130402|130202|130431.5|130293.5|130342.5|130179.5|50
1680111600000|2023-03-29 17:40:00|130402.2|130202.2|130423.5|130223.5|130428.5|130228.5|130396.1|130196.1|67
1680111900000|2023-03-29 17:45:00|130423|130223|130308.7|130208.7|130423|130223|130304.5|130144.2|43
1680112200000|2023-03-29 17:50:00|130309.7|130209.7|130383.8|130183.8|130388.9|130241|130309.7|130164.5|64
1680112500000|2023-03-29 17:55:00|130385.1|130185.1|130432.5|130232.5|130443|130243|130385.1|130185.1|60
1680112800000|2023-03-29 18:00:00|130427|130227|130441.5|130241.5|130449|130249|130421|130221|23
1680113100000|2023-03-29 18:05:00|130441|130241|130424|130224|130445.5|130245.5|130421.5|130221.5|42
1680113400000|2023-03-29 18:10:00|130423.5|130223.5|130513|130313|130513|130313|130423.5|130223.5|53
1680113700000|2023-03-29 18:15:00|130513.5|130313.5|130561.5|130361.5|130570|130418.7|130479.6|130312|60
1680114000000|2023-03-29 18:20:00|130562|130362|130552|130352|130566|130366|130549|130349|26
1680114300000|2023-03-29 18:25:00|130552.5|130352.5|130552.5|130352.5|130552.5|130352.5|130552|130352|3
1680114600000|2023-03-29 18:30:00|130553.5|130353.5|130558.3|130358.3|130561.1|130415.1|130511|130353.5|11
1680114900000|2023-03-29 18:35:00|130560.8|130360.8|130499|130399|130565.3|130399.5|130499|130346|15
1680115200000|2023-03-29 18:40:00|130503.5|130403.5|130490.5|130390.5|130551|130407.5|130490.5|130350|24
1680115500000|2023-03-29 18:45:00|130491|130391|130483|130383|130491|130391|130482|130382|14
1680115800000|2023-03-29 18:50:00|130485|130385|130499|130399|130532.5|130432.5|130485|130385|48
1680116100000|2023-03-29 18:55:00|130498.5|130398.5|130497.5|130397.5|130499.5|130399.5|130497.5|130397.5|7
1680116400000|2023-03-29 19:00:00|130498|130398|130551.5|130351.5|130565|130417|130498|130348|21
1680116700000|2023-03-29 19:05:00|130552|130352|130587.5|130387.5|130588|130388|130552|130352|40
1680117000000|2023-03-29 19:10:00|130588.5|130388.5|130553.5|130453.5|130591|130454.5|130545.5|130388.5|42
1680117300000|2023-03-29 19:15:00|130556|130456|130607|130407|130614.5|130477|130554|130406|56
1680117600000|2023-03-29 19:20:00|130604.5|130404.5|130524|130324|130604.5|130404.5|130479|130308.5|119
1680117900000|2023-03-29 19:25:00|130478.5|130378.5|130516.5|130416.5|130529|130416.5|130473|130324|85
1680118200000|2023-03-29 19:30:00|130517|130417|130529.5|130429.5|130531|130431|130516.5|130416.5|35
1680118500000|2023-03-29 19:35:00|130529|130429|130537|130437|130537|130437|130529|130429|11
1680118800000|2023-03-29 19:40:00|130536.5|130436.5|130581|130381|130585.5|130437.5|130536.5|130381|11
1680119100000|2023-03-29 19:45:00|130571|130371|130568.5|130368.5|130572|130415.5|130515.5|130361|45
1680119400000|2023-03-29 19:50:00|130552.5|130352.5|130503|130303|130552.5|130402|130480.5|130280.5|63
1680119700000|2023-03-29 19:55:00|130503.5|130303.5|130483.5|130283.5|130506|130306|130481.5|130281.5|22
1680130800000|2023-03-29 23:00:00|130549.9|130349.9|130549.9|130349.9|130549.9|130349.9|130549.9|130349.9|1
1680134400000|2023-03-30 00:00:00|130532.5|130172.5|130329|130129|130544|130309.7|130309.6|130064.4|394
1680134700000|2023-03-30 00:05:00|130334.1|130134.1|130452.3|130352.3|130550.4|130382.7|130300.9|130124.2|619
1680135000000|2023-03-30 00:10:00|130450|130350|130454|130354|130536.8|130436.8|130426|130326|543
1680135300000|2023-03-30 00:15:00|130455|130355|130368|130268|130465.5|130365.5|130327.5|130227.5|394
1680135600000|2023-03-30 00:20:00|130368.5|130268.5|130345.9|130245.9|130414.4|130314.4|130338.4|130238.4|436
1680135900000|2023-03-30 00:25:00|130348.4|130248.4|130411.5|130311.5|130424.3|130324.3|130348.4|130248.4|531
1680136200000|2023-03-30 00:30:00|130402.2|130302.2|130365.1|130265.1|130435.3|130335.3|130365.1|130265.1|453
1680136500000|2023-03-30 00:35:00|130365.8|130265.8|130338.5|130238.5|130393.3|130293.3|130306|130206|384
1680136800000|2023-03-30 00:40:00|130338.9|130238.9|130331.5|130231.5|130340|130240|130211.4|130111.4|534
1680137100000|2023-03-30 00:45:00|130334.1|130234.1|130324.5|130224.5|130366.2|130266.2|130316.5|130216.5|382
1680137400000|2023-03-30 00:50:00|130327.5|130227.5|130345.5|130245.5|130371.8|130271.8|130320.2|130220.2|421
1680137700000|2023-03-30 00:55:00|130346|130246|130331.5|130231.5|130376.5|130276.5|130326|130226|411
1680138000000|2023-03-30 01:00:00|130331.4|130231.4|130444|130344|130458.5|130358.5|130330.9|130230.9|448
1680138300000|2023-03-30 01:05:00|130443.5|130343.5|130416|130316|130461|130361|130396|130296|397
1680138600000|2023-03-30 01:10:00|130414|130314|130450.5|130350.5|130458.5|130358.5|130413|130313|506
1680138900000|2023-03-30 01:15:00|130451|130351|130413.5|130313.5|130513.5|130413.5|130396|130296|608
1680139200000|2023-03-30 01:20:00|130414.5|130314.5|130396.5|130296.5|130467|130367|130388.3|130288.3|506
1680139500000|2023-03-30 01:25:00|130394.5|130294.5|130446.5|130346.5|130470.1|130370.1|130374|130274|549
1680139800000|2023-03-30 01:30:00|130445.5|130345.5|130271|130171|130450.6|130350.6|130253.5|130153.5|646
1680140100000|2023-03-30 01:35:00|130271.5|130171.5|130339.4|130239.4|130391.4|130291.4|130267.5|130167.5|771
1680140400000|2023-03-30 01:40:00|130339.9|130239.9|130474.8|130374.8|130548.5|130448.5|130329.4|130229.4|765
1680140700000|2023-03-30 01:45:00|130475.3|130375.3|130382.5|130282.5|130482.3|130382.3|130354.9|130254.9|609
1680141000000|2023-03-30 01:50:00|130382.2|130282.2|130314|130214|130397|130297|130314|130214|591
1680141300000|2023-03-30 01:55:00|130312|130212|130331|130231|130382.8|130282.8|130280.5|130180.5|503
1680141600000|2023-03-30 02:00:00|130332.5|130232.5|130324|130224|130360|130260|130282|130182|522
1680141900000|2023-03-30 02:05:00|130326|130226|130365.5|130265.5|130377.1|130277.1|130298|130198|479
1680142200000|2023-03-30 02:10:00|130364.1|130264.1|130324.3|130224.3|130383.5|130283.5|130306.3|130206.3|435
1680142500000|2023-03-30 02:15:00|130326.1|130226.1|130326.5|130226.5|130351|130251|130314.5|130214.5|445
1680142800000|2023-03-30 02:20:00|130323.1|130223.1|130358.8|130258.8|130375.1|130275.1|130311.5|130211.5|300
1680143100000|2023-03-30 02:25:00|130358.5|130258.5|130269.5|130169.5|130364.5|130264.5|130260|130160|360
1680143400000|2023-03-30 02:30:00|130268.5|130168.5|130248.5|130148.5|130268.5|130168.5|130195.1|130095.1|487
1680143700000|2023-03-30 02:35:00|130254.6|130154.6|130250.5|130150.5|130305.5|130205.5|130236.2|130136.2|473
1680144000000|2023-03-30 02:40:00|130250.8|130150.8|130275.3|130175.3|130283.5|130183.5|130214.8|130114.8|572
1680144300000|2023-03-30 02:45:00|130275.5|130175.5|130337|130237|130346.1|130246.1|130275.5|130175.5|539
1680144600000|2023-03-30 02:50:00|130337.5|130237.5|130354|130254|130372.8|130272.8|130299|130199|411
1680144900000|2023-03-30 02:55:00|130353.5|130253.5|130394|130294|130394.5|130294.5|130342.8|130242.8|418
1680145200000|2023-03-30 03:00:00|130391|130291|130403.5|130303.5|130403.9|130303.9|130373|130273|335
1680145500000|2023-03-30 03:05:00|130403.9|130303.9|130457|130357|130461|130361|130377|130277|296
1680145800000|2023-03-30 03:10:00|130463.9|130363.9|130405.7|130305.7|130463.9|130363.9|130381|130281|338
1680146100000|2023-03-30 03:15:00|130405.9|130305.9|130376.7|130276.7|130422.1|130322.1|130357.5|130257.5|345
1680146400000|2023-03-30 03:20:00|130376.9|130276.9|130378.7|130278.7|130424.1|130324.1|130366.4|130266.4|317
1680146700000|2023-03-30 03:25:00|130379.4|130279.4|130397.4|130297.4|130398.9|130298.9|130312.4|130212.4|479
1680147000000|2023-03-30 03:30:00|130397.6|130297.6|130361.4|130261.4|130404|130304|130326.3|130226.3|260
1680147300000|2023-03-30 03:35:00|130356.9|130256.9|130359.9|130259.9|130412.4|130312.4|130350.9|130250.9|423
1680147600000|2023-03-30 03:40:00|130360.4|130260.4|130315.4|130215.4|130374.4|130274.4|130309.7|130209.7|426
1680147900000|2023-03-30 03:45:00|130314.9|130214.9|130323.6|130223.6|130328.7|130228.7|130313.2|130213.2|247
1680148200000|2023-03-30 03:50:00|130324.1|130224.1|130340|130240|130360.5|130260.5|130322.5|130222.5|286
1680148500000|2023-03-30 03:55:00|130345|130245|130340.5|130240.5|130360.5|130260.5|130334.5|130234.5|218
1680148800000|2023-03-30 04:00:00|130342|130242|130344.5|130244.5|130351|130251|130334|130234|217
1680149100000|2023-03-30 04:05:00|130343.5|130243.5|130314|130214|130359.5|130259.5|130305|130205|258
1680149400000|2023-03-30 04:10:00|130309.5|130209.5|130321|130221|130333|130233|130305|130205|207
1680149700000|2023-03-30 04:15:00|130321.5|130221.5|130340.5|130240.5|130351.5|130251.5|130319|130219|435
1680150000000|2023-03-30 04:20:00|130340|130240|130267|130167|130343.5|130243.5|130267|130167|218
1680150300000|2023-03-30 04:25:00|130261.5|130161.5|130242.4|130142.4|130278|130178|130218.5|130118.5|293
1680150600000|2023-03-30 04:30:00|130242.6|130142.6|130249.4|130149.4|130265.5|130165.5|130214.5|130114.5|277
1680150900000|2023-03-30 04:35:00|130249.1|130149.1|130195.9|130095.9|130253.4|130153.4|130193.4|130093.4|305
1680151200000|2023-03-30 04:40:00|130196.9|130096.9|130073.4|129973.4|130241.7|130141.7|130061.6|129961.6|485
1680151500000|2023-03-30 04:45:00|130075.1|129975.1|130125.1|130025.1|130150|130050|130071.6|129971.6|419
1680151800000|2023-03-30 04:50:00|130125.2|130025.2|130140.4|130040.4|130171.9|130071.9|130123.7|130023.7|208
1680152100000|2023-03-30 04:55:00|130139.4|130039.4|130154.7|130054.7|130184.7|130084.7|130131.9|130031.9|278
1680152400000|2023-03-30 05:00:00|130154.2|130054.2|130102.4|130002.4|130206.9|130106.9|130096|129996|397
1680152700000|2023-03-30 05:05:00|130100.5|130000.5|130096.5|129996.5|130148.5|130048.5|130072.5|129972.5|372
1680153000000|2023-03-30 05:10:00|130095.3|129995.3|130135.5|130035.5|130135.5|130035.5|130093.5|129993.5|227
1680153300000|2023-03-30 05:15:00|130135.3|130035.3|130023.4|129923.4|130135.3|130035.3|130010.1|129910.1|360
1680153600000|2023-03-30 05:20:00|130024.1|129924.1|129903.3|129803.3|130024.9|129924.9|129898|129798|526
1680153900000|2023-03-30 05:25:00|129903.8|129803.8|129883|129783|129905.8|129805.8|129776|129676|503
1680154200000|2023-03-30 05:30:00|129881|129781|129825.8|129725.8|129881|129781|129819.5|129719.5|565
1680154500000|2023-03-30 05:35:00|129826.3|129726.3|129921.1|129821.1|129937.6|129837.6|129826.3|129726.3|551
1680154800000|2023-03-30 05:40:00|129922.5|129822.5|129926.5|129826.5|129971.1|129871.1|129891.1|129791.1|398
1680155100000|2023-03-30 05:45:00|129923.1|129823.1|129872|129772|129937.2|129837.2|129836.1|129736.1|414
1680155400000|2023-03-30 05:50:00|129874.1|129774.1|129861|129761|129898.1|129798.1|129815.1|129715.1|406
1680155700000|2023-03-30 05:55:00|129851.5|129751.5|129760.5|129660.5|129869.4|129769.4|129733.5|129633.5|578
1680156000000|2023-03-30 06:00:00|129758|129658|129718|129618|129785.3|129685.3|129615.5|129515.5|621
1680156300000|2023-03-30 06:05:00|129721|129621|129632.5|129532.5|129743.5|129643.5|129565.2|129465.2|583
1680156600000|2023-03-30 06:10:00|129640.5|129540.5|129722|129622|129754|129654|129632|129532|601
1680156900000|2023-03-30 06:15:00|129721.5|129621.5|129741.5|129641.5|129741.5|129641.5|129638|129538|524
1680157200000|2023-03-30 06:20:00|129742.5|129642.5|129727.7|129627.7|129765.5|129665.5|129691.3|129591.3|480
1680157500000|2023-03-30 06:25:00|129726.5|129626.5|129706.7|129606.7|129741|129641|129684.8|129584.8|449
1680157800000|2023-03-30 06:30:00|129708.2|129608.2|129712.5|129612.5|129737.5|129637.5|129680.5|129580.5|233
1680158100000|2023-03-30 06:35:00|129718.5|129618.5|129822.5|129622.5|129852|129691.5|129713|129578.5|118
1680158400000|2023-03-30 06:40:00|129821.5|129621.5|129784.6|129584.6|129821.5|129621.5|129783.7|129583.7|221
1680158700000|2023-03-30 06:45:00|129785.6|129585.6|129747|129647|129795.5|129647|129723.6|129581|439
1680159000000|2023-03-30 06:50:00|129746|129646|129781|129581|129814.5|129678.5|129673|129550|285
1680159300000|2023-03-30 06:55:00|129782|129582|129758.4|129558.4|129795.5|129595.5|129658.8|129518|202
1680159600000|2023-03-30 07:00:00|129755.5|129555.5|129615.5|129515.5|129780|129596|129587.5|129452|160
1680159900000|2023-03-30 07:05:00|129610.5|129510.5|129722.1|129622.1|129722.1|129622.1|129610.5|129510.5|108
1680160200000|2023-03-30 07:10:00|129727.1|129627.1|129612|129512|129730.1|129630.1|129590.1|129485.5|241
1680160500000|2023-03-30 07:15:00|129621|129521|129564.5|129464.5|129626|129526|129525.8|129381.8|180
1680160800000|2023-03-30 07:20:00|129558|129458|129571|129471|129666.8|129566.8|129558|129458|240
1680161100000|2023-03-30 07:25:00|129572|129472|129668.7|129568.7|129668.7|129568.7|129517|129417|205
1680161400000|2023-03-30 07:30:00|129668.2|129568.2|129624.5|129524.5|129668.7|129568.7|129606|129506|84
1680161700000|2023-03-30 07:35:00|129625|129525|129582.5|129482.5|129632.5|129532.5|129552.5|129410.5|157
1680162000000|2023-03-30 07:40:00|129583|129483|129612|129512|129640.7|129540.7|129570.1|129470.1|82
1680162300000|2023-03-30 07:45:00|129612.1|129512.1|129717.5|129517.5|129717.5|129518|129611|129457|155
1680162600000|2023-03-30 07:50:00|129717|129517|129656.7|129556.7|129717|129566|129651.6|129502|252
1680162900000|2023-03-30 07:55:00|129657.2|129557.2|129727.8|129627.8|129766.5|129666.5|129657.2|129557.2|197
1680163200000|2023-03-30 08:00:00|129720.5|129620.5|129674.5|129574.5|129723.5|129623.5|129670.7|129570.7|252
1680163500000|2023-03-30 08:05:00|129671.5|129571.5|129658|129458|129736|129588.5|129610.2|129444.2|166
1680163800000|2023-03-30 08:10:00|129658.5|129458.5|129604.5|129504.5|129704.5|129545|129604.5|129458.5|104
1680164100000|2023-03-30 08:15:00|129604|129504|129603.5|129503.5|129667|129504.5|129564.5|129448.5|142
1680164400000|2023-03-30 08:20:00|129604.5|129504.5|129679.5|129579.5|129680.6|129580.6|129598.5|129498.5|180
1680164700000|2023-03-30 08:25:00|129679.7|129579.7|129683.5|129583.5|129764|129619|129641.5|129495|133
1680165000000|2023-03-30 08:30:00|129681.5|129581.5|129672|129572|129685.5|129585.5|129667|129567|87
1680165300000|2023-03-30 08:35:00|129671.5|129571.5|129692.5|129592.5|129693|129593|129671.5|129571.5|73
1680165600000|2023-03-30 08:40:00|129693|129593|129636.5|129436.5|129697|129597|129588.9|129401.7|131
1680165900000|2023-03-30 08:45:00|129636.4|129436.4|129621.9|129421.9|129637.5|129437.5|129620.9|129420.9|36
1680166200000|2023-03-30 08:50:00|129621.7|129421.7|129552.2|129452.2|129635.2|129501.4|129552.2|129409.8|150
1680166500000|2023-03-30 08:55:00|129551.7|129451.7|129564|129464|129600.7|129466|129538.5|129386.5|69
1680166800000|2023-03-30 09:00:00|129565.5|129465.5|129612|129512|129670.4|129521.5|129565.5|129454|215
1680167100000|2023-03-30 09:05:00|129613|129513|129620|129520|129620|129520|129611.5|129511.5|272
1680167400000|2023-03-30 09:10:00|129616|129516|129637.7|129537.7|129637.7|129537.7|129616|129516|61
1680167700000|2023-03-30 09:15:00|129638.5|129538.5|129730.7|129530.7|129730.7|129581|129629|129529|69
1680168000000|2023-03-30 09:20:00|129731.2|129531.2|129772.5|129572.5|129779.9|129579.9|129731.2|129531.2|64
1680168300000|2023-03-30 09:25:00|129773|129573|129785.5|129585.5|129786.5|129586.5|129772.5|129572.5|39
1680168600000|2023-03-30 09:30:00|129786|129586|129739.5|129639.5|129793|129642|129736.5|129582.5|192
1680168900000|2023-03-30 09:35:00|129738.5|129638.5|129834.5|129734.5|129836.5|129736.5|129737.5|129637.5|31
1680169200000|2023-03-30 09:40:00|129847.5|129747.5|129842.9|129742.9|129862.5|129762.5|129830|129730|60
1680169500000|2023-03-30 09:45:00|129842.4|129742.4|129892.6|129692.6|129897|129744.1|129842.4|129692.4|11
1680169800000|2023-03-30 09:50:00|129892.4|129692.4|129892.4|129692.4|129892.4|129692.4|129892.4|129692.4|1
1680170100000|2023-03-30 09:55:00|129892.9|129692.9|129926|129726|129969.1|129811.1|129865.6|129692.9|68
1680170400000|2023-03-30 10:00:00|129926.5|129726.5|129893.5|129793.5|129961.9|129806.9|129885.6|129726.5|104
1680170700000|2023-03-30 10:05:00|129893|129793|129891.5|129791.5|129893.5|129793.5|129890|129790|46
1680171000000|2023-03-30 10:10:00|129891|129791|129856.5|129756.5|129891|129791|129854.5|129754.5|28
1680171300000|2023-03-30 10:15:00|129857|129757|129906|129706|129912.5|129761.5|129857|129705|28
1680171600000|2023-03-30 10:20:00|129906.5|129706.5|129906|129706|129907.5|129707.5|129906|129706|10
1680171900000|2023-03-30 10:25:00|129906.5|129706.5|129907.5|129707.5|129907.5|129707.5|129906.5|129706.5|13
1680172200000|2023-03-30 10:30:00|129908|129708|129909.5|129709.5|129910|129710|129908|129708|26
1680172500000|2023-03-30 10:35:00|129909|129709|129860|129660|129909.5|129709.5|129857|129657|98
1680172800000|2023-03-30 10:40:00|129859.5|129659.5|129821|129621|129860|129660|129821|129621|64
1680173100000|2023-03-30 10:45:00|129824|129624|129820.5|129620.5|129825|129625|129819.5|129619.5|93
1680173400000|2023-03-30 10:50:00|129820.8|129620.8|129826.8|129626.8|129826.8|129626.8|129801.5|129601.5|81
1680173700000|2023-03-30 10:55:00|129827.3|129627.3|129833|129633|129835.3|129635.3|129825.3|129625.3|31
1680174000000|2023-03-30 11:00:00|129832.5|129632.5|129865|129665|129893.5|129693.5|129831|129631|39
1680174300000|2023-03-30 11:05:00|129855|129655|129855.5|129655.5|129860|129660|129855|129655|9
1680174600000|2023-03-30 11:10:00|129855|129655|129838.5|129738.5|129889|129738.5|129836.5|129655|25
1680174900000|2023-03-30 11:15:00|129836|129736|129827.5|129727.5|129836|129736|129827|129727|20
1680175200000|2023-03-30 11:20:00|129829.5|129729.5|129802|129702|129872|129732.5|129802|129667.5|19
1680175500000|2023-03-30 11:25:00|129801.5|129701.5|129872.5|129672.5|129872.5|129701.5|129790|129627.5|40
1680175800000|2023-03-30 11:30:00|129868|129668|129765.8|129565.8|129868|129668|129760.5|129560.5|84
1680176100000|2023-03-30 11:35:00|129766.3|129566.3|129757.1|129557.1|129792.8|129592.8|129755.1|129555.1|90
1680176400000|2023-03-30 11:40:00|129757.5|129557.5|129764.1|129564.1|129768.9|129619.9|129696.1|129543.6|137
1680176700000|2023-03-30 11:45:00|129763.4|129563.4|129765.6|129565.6|129766.6|129566.6|129763.4|129563.4|33
1680177000000|2023-03-30 11:50:00|129766.1|129566.1|129776.6|129576.6|129779|129608.1|129703.6|129557.4|95
1680177300000|2023-03-30 11:55:00|129775.6|129575.6|129680.5|129580.5|129777.4|129585.5|129680.5|129534.5|52
1680177600000|2023-03-30 12:00:00|129681|129581|129666.5|129566.5|129683.5|129583.5|129654|129554|34
1680177900000|2023-03-30 12:05:00|129665.5|129565.5|129650|129550|129717|129567|129647|129497.5|65
1680178200000|2023-03-30 12:10:00|129648.5|129548.5|129651|129551|129652.5|129552.5|129647.5|129547.5|40
1680178500000|2023-03-30 12:15:00|129655|129555|129651.5|129551.5|129661|129561|129650.5|129550.5|34
1680178800000|2023-03-30 12:20:00|129651|129551|129651|129551|129653.5|129553.5|129649.5|129549.5|31
1680179100000|2023-03-30 12:25:00|129649.5|129549.5|129665|129465|129699|129549.5|129592.5|129441|115
1680179400000|2023-03-30 12:30:00|129664.5|129464.5|129563.5|129363.5|129720|129474.5|129563.1|129363.1|87
1680179700000|2023-03-30 12:35:00|129562.1|129362.1|129510.5|129410.5|129598.9|129446.1|129486.9|129342|146
1680180000000|2023-03-30 12:40:00|129553.9|129353.9|129596.4|129496.4|129602.1|129502.1|129499.4|129346.5|172
1680180300000|2023-03-30 12:45:00|129594.4|129494.4|129761.3|129561.3|129763.5|129563.5|129589.6|129487.1|108
1680180600000|2023-03-30 12:50:00|129762|129562|129614.7|129414.7|129830|129643.6|129614.7|129414.7|306
1680180900000|2023-03-30 12:55:00|129615.2|129415.2|129585.2|129485.2|129626.2|129510.2|129579.2|129415.2|71
1680181200000|2023-03-30 13:00:00|129585.9|129485.9|129568|129368|129585.9|129485.9|129492.5|129330.5|118
1680181500000|2023-03-30 13:05:00|129530.5|129430.5|129577.7|129377.7|129663.1|129463.1|129530.5|129369.5|126
1680181800000|2023-03-30 13:10:00|129565.6|129365.6|129595.7|129395.7|129599|129449|129530.9|129330.9|63
1680182100000|2023-03-30 13:15:00|129593.5|129393.5|129594|129394|129597|129397|129587.5|129387.5|49
1680182400000|2023-03-30 13:20:00|129593.5|129393.5|129595.1|129395.1|129613.1|129450.1|129550.1|129388.1|71
1680182700000|2023-03-30 13:25:00|129593.1|129393.1|129593.5|129393.5|129685|129533.7|129554.5|129354.5|144
1680183000000|2023-03-30 13:30:00|129589.3|129389.3|129592.5|129392.5|129595.2|129395.2|129589.3|129389.3|13
1680183300000|2023-03-30 13:35:00|129592|129392|129595.5|129395.5|129598.1|129398.1|129592|129392|25
1680183600000|2023-03-30 13:40:00|129590.1|129390.1|129589.2|129389.2|129596.5|129396.5|129589.2|129389.2|15
1680183900000|2023-03-30 13:45:00|129589.5|129389.5|129589.7|129389.7|129596.5|129396.5|129581.5|129381.5|36
1680184200000|2023-03-30 13:50:00|129589.5|129389.5|129579.5|129379.5|129589.5|129389.5|129567.5|129367.5|54
1680184500000|2023-03-30 13:55:00|129579.8|129379.8|129523.5|129423.5|129582.5|129423.5|129521|129377.3|18
1680184800000|2023-03-30 14:00:00|129529|129429|129580.3|129380.3|129581.8|129437|129529|129378.5|29
1680185100000|2023-03-30 14:05:00|129579.8|129379.8|129659|129459|129721|129521.5|129549.5|129375.3|169
1680185400000|2023-03-30 14:10:00|129658|129458|129723.5|129523.5|129739.5|129564|129616.5|129455|145
1680185700000|2023-03-30 14:15:00|129724.5|129524.5|129691|129491|129729.5|129529.5|129677|129477|107
1680186000000|2023-03-30 14:20:00|129692.5|129492.5|129623.5|129423.5|129694.5|129502|129564.5|129418.5|67
1680186300000|2023-03-30 14:25:00|129622|129422|129600.5|129400.5|129624.5|129424.5|129599.5|129399.5|73
1680186600000|2023-03-30 14:30:00|129599.5|129399.5|129611.1|129411.1|129622|129422|129599|129399|80
1680186900000|2023-03-30 14:35:00|129611|129411|129614.5|129414.5|129626|129426|129610.5|129410.5|62
1680187200000|2023-03-30 14:40:00|129614|129414|129599.2|129399.2|129615.5|129415.5|129597|129397|58
1680187500000|2023-03-30 14:45:00|129598.7|129398.7|129582.8|129382.8|129599.5|129399.5|129578.3|129378.3|50
1680187800000|2023-03-30 14:50:00|129582.6|129382.6|129568.3|129368.3|129607.5|129407.5|129565.8|129365.8|66
1680188100000|2023-03-30 14:55:00|129567.3|129367.3|129528.2|129428.2|129568.8|129428.5|129517|129345.5|132
1680188400000|2023-03-30 15:00:00|129528|129428|129502.7|129402.7|129557.5|129432|129502.2|129355.7|38
1680188700000|2023-03-30 15:05:00|129502.5|129402.5|129550.5|129350.5|129550.5|129406.2|129502.5|129348|21
1680189000000|2023-03-30 15:10:00|129550|129350|129490|129390|129566.5|129414|129483.2|129332|58
1680189300000|2023-03-30 15:15:00|129490.5|129390.5|129523.7|129423.7|129531.5|129431.5|129484|129384|62
1680189600000|2023-03-30 15:20:00|129524|129424|129575.7|129375.7|129575.7|129427|129523.7|129375.7|118
1680189900000|2023-03-30 15:25:00|129575.5|129375.5|129575.2|129375.2|129575.7|129375.7|129569.7|129369.7|11
1680190200000|2023-03-30 15:30:00|129576.2|129376.2|129624.1|129424.1|129691|129512.5|129545.5|129376|79
1680190500000|2023-03-30 15:35:00|129623.5|129423.5|129638.5|129438.5|129664|129464|129616.5|129416.5|47
1680190800000|2023-03-30 15:40:00|129638|129438|129618.5|129418.5|129638.7|129438.7|129617.5|129417.5|10
1680191100000|2023-03-30 15:45:00|129616.2|129416.2|129614|129414|129618.5|129418.5|129578.5|129378.5|37
1680191400000|2023-03-30 15:50:00|129613.5|129413.5|129581|129481|129633.5|129485|129558.5|129401|34
1680191700000|2023-03-30 15:55:00|129581.5|129481.5|129601.5|129401.5|129606.3|129481.5|129543.5|129394.5|44
1680192000000|2023-03-30 16:00:00|129601|129401|129599.5|129399.5|129601.5|129401.5|129597.5|129397.5|29
1680192300000|2023-03-30 16:05:00|129597.1|129397.1|129576.5|129376.5|129597.1|129397.1|129575.1|129375.1|10
1680192600000|2023-03-30 16:10:00|129577.1|129377.1|129569|129369|129577.5|129377.5|129568.5|129368.5|12
1680192900000|2023-03-30 16:15:00|129569.5|129369.5|129589|129389|129624.3|129424.3|129556|129356|77
1680193200000|2023-03-30 16:20:00|129588.5|129388.5|129573.5|129373.5|129588.5|129388.5|129568.5|129368.5|33
1680193500000|2023-03-30 16:25:00|129573|129373|129570.5|129370.5|129573.5|129373.5|129570|129370|17
1680193800000|2023-03-30 16:30:00|129570|129370|129567.5|129367.5|129570|129370|129567.5|129367.5|8
1680194100000|2023-03-30 16:35:00|129568|129368|129596.2|129396.2|129606.6|129437.9|129537.9|129340.5|69
1680194400000|2023-03-30 16:40:00|129598.2|129398.2|129587.1|129387.1|129598.7|129398.7|129587.1|129387.1|22
1680194700000|2023-03-30 16:45:00|129586.5|129386.5|129566.1|129366.1|129586.5|129386.5|129566.1|129366.1|37
1680195000000|2023-03-30 16:50:00|129564.1|129364.1|129565.6|129365.6|129568.1|129368.1|129563.6|129363.6|19
1680195300000|2023-03-30 16:55:00|129563.9|129363.9|129554.5|129354.5|129563.9|129363.9|129554|129354|48
1680195600000|2023-03-30 17:00:00|129555.5|129355.5|129556.5|129356.5|129557|129357|129555|129355|23
1680195900000|2023-03-30 17:05:00|129555|129355|129561|129361|129561.5|129361.5|129555|129355|16
1680196200000|2023-03-30 17:10:00|129560.5|129360.5|129556|129356|129561|129361|129550.5|129350.5|23
1680196500000|2023-03-30 17:15:00|129555.5|129355.5|129552.5|129352.5|129557|129357|129552|129352|14
1680196800000|2023-03-30 17:20:00|129553|129353|129509|129409|129553|129410.5|129506.5|129352|8
1680197100000|2023-03-30 17:25:00|129509.5|129409.5|129509|129409|129510|129410|129509|129409|4
1680197400000|2023-03-30 17:30:00|129508.5|129408.5|129510|129410|129512|129412|129508|129408|8
1680197700000|2023-03-30 17:35:00|129510.5|129410.5|129582.5|129382.5|129590|129440.5|129510.5|129382|36
1680198000000|2023-03-30 17:40:00|129581.5|129381.5|129570|129370|129581.5|129381.5|129569.5|129369.5|30
1680198300000|2023-03-30 17:45:00|129569.5|129369.5|129568|129368|129569.5|129369.5|129567.5|129367.5|14
1680198600000|2023-03-30 17:50:00|129567.5|129367.5|129541.5|129341.5|129567.5|129367.5|129541.5|129341.5|27
1680198900000|2023-03-30 17:55:00|129542|129342|129497|129397|129542.5|129397.5|129491.5|129341.5|14
1680199200000|2023-03-30 18:00:00|129494.5|129394.5|129511.5|129411.5|129512.5|129412.5|129494|129394|17
1680199500000|2023-03-30 18:05:00|129512|129412|129566.5|129366.5|129566.5|129413.5|129512|129360|26
1680199800000|2023-03-30 18:10:00|129567|129367|129569.5|129369.5|129570.5|129370.5|129536.9|129336.9|30
1680200100000|2023-03-30 18:15:00|129570|129370|129569.5|129369.5|129573|129373|129569|129369|16
1680200400000|2023-03-30 18:20:00|129570|129370|129572.5|129372.5|129574.5|129374.5|129567.1|129367.1|30
1680200700000|2023-03-30 18:25:00|129572.1|129372.1|129570.6|129370.6|129574.5|129374.5|129570.6|129370.6|15
1680201000000|2023-03-30 18:30:00|129570.1|129370.1|129568.6|129368.6|129570.1|129370.1|129568.1|129368.1|7
1680201300000|2023-03-30 18:35:00|129568.1|129368.1|129569.6|129369.6|129569.6|129369.6|129568.1|129368.1|4
1680201600000|2023-03-30 18:40:00|129568.1|129368.1|129567.6|129367.6|129568.6|129368.6|129566|129366|8
1680201900000|2023-03-30 18:45:00|129568.6|129368.6|129566.6|129366.6|129569.4|129369.4|129566.6|129366.6|9
1680202200000|2023-03-30 18:50:00|129563.1|129363.1|129564.1|129364.1|129569.4|129369.4|129562.1|129362.1|13
1680202500000|2023-03-30 18:55:00|129563.9|129363.9|129553.4|129353.4|129579.4|129379.4|129552.9|129352.9|17
1680202800000|2023-03-30 19:00:00|129553|129353|129549.3|129349.3|129554|129354|129549.3|129349.3|8
1680203100000|2023-03-30 19:05:00|129548|129348|129479.5|129379.5|129548|129387|129474.3|129331.5|25
1680203400000|2023-03-30 19:10:00|129470.5|129370.5|129483|129383|129491.5|129391.5|129466|129366|24
1680203700000|2023-03-30 19:15:00|129483.5|129383.5|129484|129384|129496.5|129396.5|129483.5|129383.5|15
1680204000000|2023-03-30 19:20:00|129483|129383|129485|129385|129486|129386|129483|129383|6
1680204300000|2023-03-30 19:25:00|129482.5|129382.5|129490.5|129390.5|129491|129391|129481|129381|23
1680204600000|2023-03-30 19:30:00|129487.5|129387.5|129491.5|129391.5|129492|129392|129487.5|129387.5|7
1680204900000|2023-03-30 19:35:00|129491|129391|129487.5|129387.5|129491|129391|129485.5|129385.5|5
1680205200000|2023-03-30 19:40:00|129487|129387|129487|129387|129487.5|129387.5|129487|129387|3
1680205500000|2023-03-30 19:45:00|129494|129394|129561.5|129361.5|129573|129397.5|129494|129356.5|32
1680205800000|2023-03-30 19:50:00|129561|129361|129560.5|129360.5|129563.5|129363.5|129560.5|129360.5|5
1680206100000|2023-03-30 19:55:00|129561|129361|129560|129360|129564|129364|129560|129360|4
1680217200000|2023-03-30 23:00:00|129540|129340|129540|129340|129540|129340|129540|129340|1
1680220800000|2023-03-31 00:00:00|129470.1|129110.1|129649.5|129449.5|129710.1|129450.4|129381|129095.1|311
1680221100000|2023-03-31 00:05:00|129643.9|129443.9|129509.5|129409.5|129671.6|129515.2|129424.3|129324.3|536
1680221400000|2023-03-31 00:10:00|129507.4|129407.4|129507|129407|129547|129447|129478.5|129378.5|309
1680221700000|2023-03-31 00:15:00|129510.4|129410.4|129498|129398|129544.5|129444.5|129477.8|129377.8|287
1680222000000|2023-03-31 00:20:00|129497.2|129397.2|129560.6|129460.6|129575.1|129475.1|129477.2|129377.2|375
1680222300000|2023-03-31 00:25:00|129560.7|129460.7|129573|129473|129670|129570|129550.5|129450.5|422
1680222600000|2023-03-31 00:30:00|129573.3|129473.3|129510.4|129410.4|129602|129502|129463|129363|459
1680222900000|2023-03-31 00:35:00|129510.5|129410.5|129497|129397|129578.5|129478.5|129469.2|129369.2|412
1680223200000|2023-03-31 00:40:00|129498|129398|129532.7|129432.7|129551.2|129451.2|129466.2|129366.2|325
1680223500000|2023-03-31 00:45:00|129524.5|129424.5|129550.5|129450.5|129557.5|129457.5|129494.5|129394.5|481
1680223800000|2023-03-31 00:50:00|129548.5|129448.5|129598|129498|129611|129511|129511|129411|389
1680224100000|2023-03-31 00:55:00|129598.5|129498.5|129678.2|129578.2|129681.6|129581.6|129571.2|129471.2|441
1680224400000|2023-03-31 01:00:00|129680.2|129580.2|129623.2|129523.2|129686.7|129586.7|129609.2|129509.2|511
1680224700000|2023-03-31 01:05:00|129624.7|129524.7|129588|129488|129632.7|129532.7|129566|129466|380
1680225000000|2023-03-31 01:10:00|129588.5|129488.5|129525|129425|129589|129489|129523|129423|399
1680225300000|2023-03-31 01:15:00|129525.5|129425.5|129417.1|129317.1|129549|129449|129414|129314|460
1680225600000|2023-03-31 01:20:00|129416.7|129316.7|129291|129191|129446.2|129346.2|129262.5|129159.5|655
1680225900000|2023-03-31 01:25:00|129291.5|129191.5|129305.9|129205.9|129340.5|129240.5|129227|129127|587
1680226200000|2023-03-31 01:30:00|129300.9|129200.9|128908.5|128808.5|129300.9|129200.9|128861|128761|842
1680226500000|2023-03-31 01:35:00|128913.5|128813.5|128689|128589|128931.5|128831.5|128687|128587|764
1680226800000|2023-03-31 01:40:00|128690|128590|128883|128783|128887.4|128787.4|128690|128590|704
1680227100000|2023-03-31 01:45:00|128889.5|128789.5|128899.2|128799.2|128939|128839|128861|128761|787
1680227400000|2023-03-31 01:50:00|128899.6|128799.6|128864.1|128764.1|128965.7|128865.7|128852.1|128752.1|659
1680227700000|2023-03-31 01:55:00|128863.3|128763.3|128945.4|128845.4|128945.4|128845.4|128798.2|128698.2|708
1680228000000|2023-03-31 02:00:00|128941.3|128841.3|128924.4|128824.4|128959|128859|128908|128808|644
1680228300000|2023-03-31 02:05:00|128925.4|128825.4|129011.5|128911.5|129055|128955|128909.5|128809.5|483
1680228600000|2023-03-31 02:10:00|129011|128911|129007.1|128907.1|129068|128968|128956|128856|476
1680228900000|2023-03-31 02:15:00|129007.3|128907.3|128928.4|128828.4|129027|128927|128914.5|128814.5|434
1680229200000|2023-03-31 02:20:00|128929.1|128829.1|128925.3|128825.3|129009|128909|128923.8|128823.8|580
1680229500000|2023-03-31 02:25:00|128926.5|128826.5|128892|128792|128970.5|128870.5|128887.5|128787.5|558
1680229800000|2023-03-31 02:30:00|128886|128786|128783.2|128683.2|128891.6|128791.6|128700.5|128600.5|531
1680230100000|2023-03-31 02:35:00|128782.3|128682.3|128792.1|128692.1|128820.8|128720.8|128773.6|128673.6|494
1680230400000|2023-03-31 02:40:00|128788.1|128688.1|128875.5|128775.5|128876.5|128776.5|128746.1|128646.1|417
1680230700000|2023-03-31 02:45:00|128876|128776|128956.5|128856.5|128959.5|128859.5|128866.7|128766.7|561
1680231000000|2023-03-31 02:50:00|128945|128845|128989.5|128889.5|129004.5|128904.5|128907.5|128807.5|459
1680231300000|2023-03-31 02:55:00|128990|128890|128949.6|128849.6|128990|128890|128893.4|128793.4|343
1680231600000|2023-03-31 03:00:00|128950.3|128850.3|129031.2|128931.2|129061.3|128961.3|128946|128846|378
1680231900000|2023-03-31 03:05:00|129031.4|128931.4|128999.5|128899.5|129097|128997|128988.5|128888.5|455
1680232200000|2023-03-31 03:10:00|129000.9|128900.9|129071.5|128971.5|129084.3|128984.3|128965.2|128865.2|494
1680232500000|2023-03-31 03:15:00|129073|128973|129035.5|128935.5|129101.5|129001.5|129026.5|128926.5|337
1680232800000|2023-03-31 03:20:00|129035.4|128935.4|129052.5|128952.5|129092.1|128992.1|129012.1|128912.1|351
1680233100000|2023-03-31 03:25:00|129050.1|128950.1|129157.1|129057.1|129157.1|129057.1|129014.4|128914.4|349
1680233400000|2023-03-31 03:30:00|129157.6|129057.6|129147|129047|129213.5|129113.5|129126.5|129026.5|401
1680233700000|2023-03-31 03:35:00|129146|129046|129209.5|129109.5|129214|129114|129138.5|129038.5|292
1680234000000|2023-03-31 03:40:00|129208.5|129108.5|129250|129150|129296|129196|129205.5|129105.5|440
1680234300000|2023-03-31 03:45:00|129250.5|129150.5|129275.5|129175.5|129292.5|129192.5|129205|129105|305
1680234600000|2023-03-31 03:50:00|129274.5|129174.5|129224|129124|129276.5|129176.5|129159.5|129059.5|275
1680234900000|2023-03-31 03:55:00|129222.5|129122.5|129254.5|129154.5|129256|129156|129203|129103|346
1680235200000|2023-03-31 04:00:00|129252|129152|129195.5|129095.5|129268|129168|129168|129068|386
1680235500000|2023-03-31 04:05:00|129197.5|129097.5|129181.5|129081.5|129219.5|129119.5|129170|129070|269
1680235800000|2023-03-31 04:10:00|129190.5|129090.5|129194.6|129094.6|129212.5|129112.5|129168.5|129068.5|280
1680236100000|2023-03-31 04:15:00|129194.1|129094.1|129225.3|129125.3|129245.3|129145.3|129188.3|129088.3|310
1680236400000|2023-03-31 04:20:00|129230.5|129130.5|129242.3|129142.3|129259.3|129159.3|129222.5|129122.5|260
1680236700000|2023-03-31 04:25:00|129241.5|129141.5|129250.5|129150.5|129291.5|129191.5|129240.5|129140.5|267
1680237000000|2023-03-31 04:30:00|129249.5|129149.5|129212.7|129112.7|129284.5|129184.5|129209|129109|287
1680237300000|2023-03-31 04:35:00|129213.2|129113.2|129263.8|129163.8|129286.3|129186.3|129203.3|129103.3|333
1680237600000|2023-03-31 04:40:00|129263.1|129163.1|129282.5|129182.5|129325.1|129225.1|129263.1|129163.1|347
1680237900000|2023-03-31 04:45:00|129281.3|129181.3|129345.1|129245.1|129395.1|129295.1|129274.5|129174.5|336
1680238200000|2023-03-31 04:50:00|129344.3|129244.3|129366.3|129266.3|129390.5|129290.5|129338.5|129238.5|237
1680238500000|2023-03-31 04:55:00|129365.8|129265.8|129336|129236|129374.3|129274.3|129302.7|129202.7|489
1680238800000|2023-03-31 05:00:00|129336.5|129236.5|129433.5|129333.5|129433.5|129333.5|129317.7|129217.7|417
1680239100000|2023-03-31 05:05:00|129434|129334|129454|129354|129487.9|129387.9|129429|129329|392
1680239400000|2023-03-31 05:10:00|129454.5|129354.5|129554.5|129454.5|129565.4|129465.4|129454.5|129354.5|492
1680239700000|2023-03-31 05:15:00|129554.6|129454.6|129480.6|129380.6|129554.6|129454.6|129480.6|129380.6|332
1680240000000|2023-03-31 05:20:00|129472.6|129372.6|129532|129432|129535.4|129435.4|129441.9|129341.9|524
1680240300000|2023-03-31 05:25:00|129532.1|129432.1|129583.3|129483.3|129617.6|129517.6|129523.4|129423.4|447
1680240600000|2023-03-31 05:30:00|129581.3|129481.3|129615.5|129515.5|129657.5|129557.5|129563.3|129463.3|491
1680240900000|2023-03-31 05:35:00|129616|129516|129566.5|129466.5|129616.5|129516.5|129524.3|129424.3|396
1680241200000|2023-03-31 05:40:00|129566|129466|129564.5|129464.5|129578|129478|129543|129443|272
1680241500000|2023-03-31 05:45:00|129565.5|129465.5|129599.7|129499.7|129624.2|129524.2|129546.5|129446.5|382
1680241800000|2023-03-31 05:50:00|129599.2|129499.2|129626.7|129526.7|129642.4|129542.4|129561.9|129461.9|335
1680242100000|2023-03-31 05:55:00|129627.2|129527.2|129726|129626|129739.5|129639.5|129614.7|129514.7|418
1680242400000|2023-03-31 06:00:00|129731.5|129631.5|129737.4|129637.4|129763.5|129663.5|129700|129600|517
1680242700000|2023-03-31 06:05:00|129738.5|129638.5|129872.5|129772.5|129947.9|129847.9|129738.5|129638.5|591
1680243000000|2023-03-31 06:10:00|129869.5|129769.5|129872.5|129772.5|129892.8|129792.8|129810.5|129710.5|442
1680243300000|2023-03-31 06:15:00|129879.5|129779.5|129765.5|129665.5|129903.4|129803.4|129749.1|129649.1|578
1680243600000|2023-03-31 06:20:00|129765|129665|129831.5|129731.5|129842.8|129742.8|129744.3|129644.3|393
1680243900000|2023-03-31 06:25:00|129832.5|129732.5|129986|129886|130044.4|129944.4|129825.1|129725.1|547
1680244200000|2023-03-31 06:30:00|129984|129884|129882|129782|130039.5|129939.5|129882|129782|303
1680244500000|2023-03-31 06:35:00|129882.5|129782.5|129883.6|129783.6|129949.6|129805|129874.5|129735.3|561
1680244800000|2023-03-31 06:40:00|129882.6|129782.6|129844.9|129744.9|129890.5|129790.5|129844.9|129744.9|334
1680245100000|2023-03-31 06:45:00|129848|129748|129834.5|129734.5|129890.5|129790.5|129817.5|129717.5|208
1680245400000|2023-03-31 06:50:00|129833.1|129733.1|129780.9|129680.9|129834.5|129734.5|129779.7|129679.7|78
1680245700000|2023-03-31 06:55:00|129781.4|129681.4|129802.5|129702.5|129813.2|129713.2|129780.9|129680.9|221
1680246000000|2023-03-31 07:00:00|129802|129702|129819.6|129719.6|129820.3|129720.3|129771.6|129671.6|157
1680246300000|2023-03-31 07:05:00|129819|129719|129851.8|129751.8|129910.5|129768.4|129812.5|129662.1|280
1680246600000|2023-03-31 07:10:00|129847.4|129747.4|129869.4|129769.4|129891.3|129791.3|129843.5|129743.5|231
1680246900000|2023-03-31 07:15:00|129868.1|129768.1|130053|129853|130055.5|129883.3|129868.1|129768.1|205
1680247200000|2023-03-31 07:20:00|130053.5|129853.5|130199|129999|130289|130111|130025.4|129852|194
1680247500000|2023-03-31 07:25:00|130198.5|129998.5|130328.5|130128.5|130342.5|130199.7|130168.7|129997|196
1680247800000|2023-03-31 07:30:00|130282|130182|130336|130236|130345.1|130245.1|130260.1|130160.1|170
1680248100000|2023-03-31 07:35:00|130335.5|130235.5|130437|130337|130441|130341|130320.6|130220.6|130
1680248400000|2023-03-31 07:40:00|130439.5|130339.5|130393.6|130193.6|130477|130339.7|130345|130189.5|258
1680248700000|2023-03-31 07:45:00|130394.1|130194.1|130419|130219|130419.5|130245.3|130295|130153.3|227
1680249000000|2023-03-31 07:50:00|130418|130218|130317|130217|130420|130273.4|130316.5|130216|290
1680249300000|2023-03-31 07:55:00|130316.5|130216.5|130297.9|130097.9|130334.2|130225|130228.1|130084.8|315
1680249600000|2023-03-31 08:00:00|130298|130098|130264.6|130164.6|130348|130165.2|130248.9|130097|280
1680249900000|2023-03-31 08:05:00|130327.5|130127.5|130318.7|130118.7|130332.4|130185.1|130253.7|130111.9|206
1680250200000|2023-03-31 08:10:00|130319.2|130119.2|130267.5|130067.5|130321.2|130176.8|130212.5|130066.5|126
1680250500000|2023-03-31 08:15:00|130210.7|130110.7|130366.6|130166.6|130416.5|130216.5|130184.5|130067.5|209
1680250800000|2023-03-31 08:20:00|130366.1|130166.1|130359.1|130159.1|130379.5|130212.6|130267.5|130128|285
1680251100000|2023-03-31 08:25:00|130358.4|130158.4|130351.4|130151.4|130415|130282|130302|130150.8|292
1680251400000|2023-03-31 08:30:00|130351.2|130151.2|130294.5|130194.5|130357.5|130195.5|130250|130078.3|189
1680251700000|2023-03-31 08:35:00|130295.5|130195.5|130390.3|130190.3|130392.8|130235|130295.5|130189.8|215
1680252000000|2023-03-31 08:40:00|130390.8|130190.8|130326.8|130126.8|130390.8|130190.8|130262.3|130105.8|102
1680252300000|2023-03-31 08:45:00|130326.3|130126.3|130348.3|130148.3|130369.3|130215.5|130311.9|130122.5|112
1680252600000|2023-03-31 08:50:00|130348.5|130148.5|130296.5|130196.5|130353|130208.3|130295|130144.3|37
1680252900000|2023-03-31 08:55:00|130294|130194|130377|130177|130377.5|130204.1|130284.8|130139|41
1680253200000|2023-03-31 09:00:00|130376.7|130176.7|130367.1|130167.1|130380.5|130226.6|130318.2|130167.1|67
1680253500000|2023-03-31 09:05:00|130368.8|130168.8|130352.6|130152.6|130369.3|130218.6|130308.8|130151.1|53
1680253800000|2023-03-31 09:10:00|130348.1|130148.1|130348.5|130148.5|130348.6|130199|130276.5|130124.8|82
1680254100000|2023-03-31 09:15:00|130348.8|130148.8|130350.5|130150.5|130350.5|130150.5|130347.5|130147.5|19
1680254400000|2023-03-31 09:20:00|130357.5|130157.5|130363.3|130163.3|130375|130175|130357.5|130157.5|34
1680254700000|2023-03-31 09:25:00|130363.8|130163.8|130327.3|130127.3|130365.5|130214.8|130283.5|130127.3|63
1680255000000|2023-03-31 09:30:00|130327.8|130127.8|130337.5|130137.5|130353.6|130192|130282.5|130116.5|76
1680255300000|2023-03-31 09:35:00|130338|130138|130339|130139|130339|130139|130324|130124|23
1680255600000|2023-03-31 09:40:00|130338|130138|130338|130138|130340|130140|130337|130137|20
1680255900000|2023-03-31 09:45:00|130333.8|130133.8|130378|130178|130378|130178|130318|130118|50
1680256200000|2023-03-31 09:50:00|130378.5|130178.5|130421.9|130221.9|130441|130241|130378.5|130178.5|65
1680256500000|2023-03-31 09:55:00|130422|130222|130431.5|130231.5|130435.5|130235.5|130419.3|130219.3|42
1680256800000|2023-03-31 10:00:00|130431|130231|130343|130243|130434|130252.5|130342.5|130203|49
1680257100000|2023-03-31 10:05:00|130343.5|130243.5|130392|130192|130392|130243.5|130341|130191.5|12
1680257400000|2023-03-31 10:10:00|130391.5|130191.5|130385|130185|130392|130192|130383.5|130183.5|32
1680257700000|2023-03-31 10:15:00|130353|130253|130458|130258|130458|130280.4|130351.2|130250.9|43
1680258000000|2023-03-31 10:20:00|130458.5|130258.5|130457|130257|130461.5|130261.5|130448.2|130248.2|30
1680258300000|2023-03-31 10:25:00|130456.5|130256.5|130421|130221|130462|130262|130420.2|130220.2|68
1680258600000|2023-03-31 10:30:00|130420.5|130220.5|130424.5|130224.5|130434.5|130234.5|130415.5|130215.5|61
1680258900000|2023-03-31 10:35:00|130424|130224|130456|130256|130461.5|130303|130392.5|130221|69
1680259200000|2023-03-31 10:40:00|130455|130255|130455|130255|130460|130260|130454.5|130254.5|40
1680259500000|2023-03-31 10:45:00|130455.5|130255.5|130466.5|130266.5|130474.9|130274.9|130455.5|130255.5|52
1680259800000|2023-03-31 10:50:00|130466|130266|130410|130310|130470.5|130316.5|130410|130263|12
1680260100000|2023-03-31 10:55:00|130410.5|130310.5|130410|130310|130410.5|130310.5|130409.5|130309.5|4
1680260400000|2023-03-31 11:00:00|130411.5|130311.5|130477|130277|130477|130318.8|130411.5|130268.5|20
1680260700000|2023-03-31 11:05:00|130478.5|130278.5|130418.5|130318.5|130481|130320|130408|130253|60
1680261000000|2023-03-31 11:10:00|130419|130319|130467|130267|130471.5|130319|130418.5|130265|38
1680261300000|2023-03-31 11:15:00|130466|130266|130439.5|130239.5|130466.5|130266.5|130435.5|130235.5|47
1680261600000|2023-03-31 11:20:00|130439|130239|130437.5|130237.5|130439.5|130239.5|130437.1|130237.1|23
1680261900000|2023-03-31 11:25:00|130435.1|130235.1|130430.5|130230.5|130437.5|130237.5|130428.5|130228.5|27
1680262200000|2023-03-31 11:30:00|130431|130231|130451|130251|130456.7|130256.7|130430.5|130230.5|70
1680262500000|2023-03-31 11:35:00|130453|130253|130481.9|130281.9|130489.2|130289.2|130451.5|130251.5|68
1680262800000|2023-03-31 11:40:00|130481.4|130281.4|130505|130305|130507|130307|130480.7|130280.7|53
1680263100000|2023-03-31 11:45:00|130514.5|130314.5|130473.4|130273.4|130518.5|130318.5|130456|130256|96
1680263400000|2023-03-31 11:50:00|130473.7|130273.7|130482|130282|130501|130301|130473.7|130273.7|70
1680263700000|2023-03-31 11:55:00|130482.5|130282.5|130481.1|130281.1|130485.8|130285.8|130436|130236|194
1680264000000|2023-03-31 12:00:00|130481.5|130281.5|130482.5|130282.5|130484|130284|130481.5|130281.5|25
1680264300000|2023-03-31 12:05:00|130491|130291|130474|130274|130492|130292|130473.5|130273.5|33
1680264600000|2023-03-31 12:10:00|130473.5|130273.5|130454|130254|130476|130276|130450.5|130250.5|30
1680264900000|2023-03-31 12:15:00|130454.5|130254.5|130458|130258|130464|130264|130454.5|130254.5|30
1680265200000|2023-03-31 12:20:00|130457.5|130257.5|130441|130341|130484.5|130341|130441|130246.5|68
1680265500000|2023-03-31 12:25:00|130441.5|130341.5|130461.5|130261.5|130481|130347.5|130421.5|130239|76
1680265800000|2023-03-31 12:30:00|130463.5|130263.5|130202.5|130002.5|130464.5|130264.5|130168.5|129968.5|245
1680266100000|2023-03-31 12:35:00|130203|130003|130254|130054|130300|130100|130202.5|130002.5|130
1680266400000|2023-03-31 12:40:00|130235.5|130035.5|130262.5|130062.5|130263|130063|130230|130030|97
1680266700000|2023-03-31 12:45:00|130260.5|130060.5|130334.5|130134.5|130358|130158|130246.4|130046.4|243
1680267000000|2023-03-31 12:50:00|130334|130134|130250|130050|130334.5|130134.5|130250|130050|50
1680267300000|2023-03-31 12:55:00|130249.5|130049.5|130255.5|130055.5|130312.5|130112.5|130247.1|130047.1|34
1680267600000|2023-03-31 13:00:00|130255|130055|130280.5|130080.5|130302.5|130102.5|130249.5|130049.5|95
1680267900000|2023-03-31 13:05:00|130283|130083|130326|130126|130326|130126|130247|130047|132
1680268200000|2023-03-31 13:10:00|130326.5|130126.5|130251.5|130051.5|130326.5|130126.5|130240.5|130040.5|123
1680268500000|2023-03-31 13:15:00|130251|130051|130231|130031|130288.5|130088.5|130219.3|130019.3|152
1680268800000|2023-03-31 13:20:00|130230.5|130030.5|130226.5|130026.5|130232.5|130081.5|130153|129996|65
1680269100000|2023-03-31 13:25:00|130226|130026|130222.5|130022.5|130226|130086.5|130164.5|129999|46
1680269400000|2023-03-31 13:30:00|130223.5|130023.5|130216.5|130016.5|130276.5|130076.5|130191.5|129991.5|138
1680269700000|2023-03-31 13:35:00|130216|130016|130128.5|129928.5|130217|130017|130114|129914|256
1680270000000|2023-03-31 13:40:00|130128|129928|130146.5|129946.5|130155.5|129973.5|130073.5|129883.5|112
1680270300000|2023-03-31 13:45:00|130158.5|129958.5|130099|129899|130158.5|129958.5|130097.8|129897.8|87
1680270600000|2023-03-31 13:50:00|130099.5|129899.5|130152|129952|130178.6|129978.6|130056|129899|136
1680270900000|2023-03-31 13:55:00|130150|129950|130233|130033|130234.5|130034.5|130142.3|129942.3|137
1680271200000|2023-03-31 14:00:00|130232.5|130032.5|130209.4|130009.4|130232.5|130054.5|130154.5|129980.9|110
1680271500000|2023-03-31 14:05:00|130209.9|130009.9|130157|129957|130210.4|130010.4|130142.5|129942.5|117
1680271800000|2023-03-31 14:10:00|130156.5|129956.5|130170.6|129970.6|130180|129980|130135.1|129935.1|69
1680272100000|2023-03-31 14:15:00|130170.1|129970.1|130163.4|129963.4|130194.8|129994.8|130140.6|129940.6|84
1680272400000|2023-03-31 14:20:00|130163.1|129963.1|130215.7|130015.7|130224.5|130024.5|130163.1|129963.1|81
1680272700000|2023-03-31 14:25:00|130215.2|130015.2|130228|130028|130228|130028|130208.8|130008.8|29
1680273000000|2023-03-31 14:30:00|130227.8|130027.8|130224.7|130024.7|130265.1|130065.1|130224.2|130024.2|44
1680273300000|2023-03-31 14:35:00|130225.8|130025.8|130230|130030|130231.5|130031.5|130225.8|130025.8|37
1680273600000|2023-03-31 14:40:00|130231|130031|130222|130022|130231|130031|130197.9|129997.9|63
1680273900000|2023-03-31 14:45:00|130221.5|130021.5|130200.1|130000.1|130223|130023|130177|129977|41
1680274200000|2023-03-31 14:50:00|130197.5|129997.5|130347.4|130147.4|130349|130149|130170.8|129970.8|127
1680274500000|2023-03-31 14:55:00|130346.9|130146.9|130275.1|130075.1|130373.2|130173.2|130245|130045|146
1680274800000|2023-03-31 15:00:00|130267.2|130067.2|130269|130069|130288.8|130088.8|130246|130046|108
1680275100000|2023-03-31 15:05:00|130269.5|130069.5|130273.5|130073.5|130275.5|130075.5|130268.5|130068.5|31
1680275400000|2023-03-31 15:10:00|130273|130073|130224.5|130024.5|130273|130073|130221.5|130021.5|67
1680275700000|2023-03-31 15:15:00|130224|130024|130250.7|130050.7|130251.2|130051.2|130220|130020|56
1680276000000|2023-03-31 15:20:00|130251.2|130051.2|130312.5|130112.5|130323|130123|130251|130051|78
1680276300000|2023-03-31 15:25:00|130311.5|130111.5|130313.5|130113.5|130314|130114|130277|130077|60
1680276600000|2023-03-31 15:30:00|130309|130109|130175.5|130075.5|130309|130141|130173|130045|95
1680276900000|2023-03-31 15:35:00|130175.7|130075.7|130175|130075|130237|130085.5|130173|130002|41
1680277200000|2023-03-31 15:40:00|130173.5|130073.5|130199.5|129999.5|130241.5|130079|130173.5|129999.5|45
1680277500000|2023-03-31 15:45:00|130199|129999|130189.8|129989.8|130214.3|130014.3|130184|129984|44
1680277800000|2023-03-31 15:50:00|130190.3|129990.3|130213.3|130013.3|130239.5|130039.5|130190.3|129990.3|71
1680278100000|2023-03-31 15:55:00|130212.8|130012.8|130180|130080|130248|130084|130180|130012.8|66
1680278400000|2023-03-31 16:00:00|130179.5|130079.5|130311|130111|130314.5|130114.5|130179.5|130067|29
1680278700000|2023-03-31 16:05:00|130314|130114|130352|130152|130361.5|130161.5|130314|130114|39
1680279000000|2023-03-31 16:10:00|130352.5|130152.5|130365|130165|130367.5|130167.5|130351.5|130151.5|42
1680279300000|2023-03-31 16:15:00|130364.5|130164.5|130311.5|130211.5|130364.5|130222|130309.5|130162.5|39
1680279600000|2023-03-31 16:20:00|130313.5|130213.5|130370.5|130170.5|130388|130239|130313.5|130170.5|58
1680279900000|2023-03-31 16:25:00|130371|130171|130341|130141|130374|130174|130316.5|130116.5|59
1680280200000|2023-03-31 16:30:00|130336.8|130136.8|130339.5|130139.5|130342.3|130142.3|130324|130124|71
1680280500000|2023-03-31 16:35:00|130339|130139|130339.5|130139.5|130340.4|130140.4|130338.5|130138.5|16
1680280800000|2023-03-31 16:40:00|130339|130139|130332.5|130132.5|130339|130139|130330|130130|29
1680281100000|2023-03-31 16:45:00|130333|130133|130312|130112|130333|130133|130311|130111|30
1680281400000|2023-03-31 16:50:00|130313.5|130113.5|130297|130097|130313.5|130113.5|130295|130095|47
1680281700000|2023-03-31 16:55:00|130296|130096|130241.5|130041.5|130304|130104|130217.5|130017.5|111
1680282000000|2023-03-31 17:00:00|130242|130042|130222.5|130022.5|130255.2|130055.2|130195|129995|84
1680282300000|2023-03-31 17:05:00|130223|130023|130207|130007|130223|130023|130206.5|130006.5|41
1680282600000|2023-03-31 17:10:00|130208|130008|130234|130034|130234.5|130034.5|130208|130008|39
1680282900000|2023-03-31 17:15:00|130248.5|130048.5|130235|130035|130255|130055|130235|130035|48
1680283200000|2023-03-31 17:20:00|130234.5|130034.5|130219|130019|130247|130047|130200|130000|27
1680283500000|2023-03-31 17:25:00|130219.5|130019.5|130270.4|130070.4|130270.4|130070.4|130219.5|130019.5|23
1680283800000|2023-03-31 17:30:00|130270.9|130070.9|130367.5|130167.5|130368|130168|130270.9|130070.9|26
1680284100000|2023-03-31 17:35:00|130368|130168|130344|130144|130369|130169|130338|130138|33
1680284400000|2023-03-31 17:40:00|130342.7|130142.7|130364|130164|130364.5|130164.5|130299.5|130099.5|75
1680284700000|2023-03-31 17:45:00|130365|130165|130362.5|130162.5|130365|130165|130357|130157|19
1680285000000|2023-03-31 17:50:00|130362|130162|130468.5|130268.5|130502.5|130302.5|130362|130162|129
1680285300000|2023-03-31 17:55:00|130472.3|130272.3|130459|130259|130605.5|130405.5|130453|130253|158
1680285600000|2023-03-31 18:00:00|130459.5|130259.5|130549|130349|130574.5|130374.5|130456.5|130256.5|157
1680285900000|2023-03-31 18:05:00|130545.5|130345.5|130589.5|130389.5|130666|130466|130505|130330.5|150
1680286200000|2023-03-31 18:10:00|130589|130389|130602|130402|130622|130469|130527.8|130327.8|73
1680286500000|2023-03-31 18:15:00|130601.5|130401.5|130597.5|130397.5|130673|130500|130556.5|130397.5|96
1680286800000|2023-03-31 18:20:00|130597|130397|130592.5|130392.5|130605.5|130405.5|130590|130390|35
1680287100000|2023-03-31 18:25:00|130592|130392|130570|130370|130597|130426|130526|130335|43
1680287400000|2023-03-31 18:30:00|130569.5|130369.5|130533|130433|130570.5|130435.5|130519|130369.5|41
1680287700000|2023-03-31 18:35:00|130532.5|130432.5|130547.5|130347.5|130567|130432.5|130488|130288|96
1680288000000|2023-03-31 18:40:00|130548|130348|130488.5|130288.5|130548|130348|130485|130285|41
1680288300000|2023-03-31 18:45:00|130492.5|130292.5|130535.5|130335.5|130535.5|130335.5|130480|130280|53
1680288600000|2023-03-31 18:50:00|130536.5|130336.5|130504|130304|130537|130337|130500|130300|29
1680288900000|2023-03-31 18:55:00|130503.5|130303.5|130504.5|130304.5|130504.5|130304.5|130503.5|130303.5|3
1680289200000|2023-03-31 19:00:00|130504|130304|130493.5|130293.5|130504.5|130304.5|130493.5|130293.5|15
1680289500000|2023-03-31 19:05:00|130501|130301|130550|130350|130563.5|130363.5|130501|130301|49
1680289800000|2023-03-31 19:10:00|130551|130351|130564|130364|130567.5|130437.5|130509.5|130349.5|43
1680290100000|2023-03-31 19:15:00|130562.5|130362.5|130566.5|130366.5|130566.5|130366.5|130554.5|130354.5|78
1680290400000|2023-03-31 19:20:00|130564|130364|130503|130303|130566|130366|130502|130302|134
1680290700000|2023-03-31 19:25:00|130511|130311|130511|130311|130518|130318|130501|130301|131
1680291000000|2023-03-31 19:30:00|130506.5|130306.5|130511|130311|130515.5|130315.5|130501.5|130301.5|91
1680291300000|2023-03-31 19:35:00|130510.5|130310.5|130509.5|130309.5|130523|130323|130504|130304|72
1680291600000|2023-03-31 19:40:00|130507.5|130307.5|130510|130310|130518.5|130318.5|130504.5|130304.5|44
1680291900000|2023-03-31 19:45:00|130510.5|130310.5|130529.5|130329.5|130529.5|130329.5|130510|130310|7
1680292200000|2023-03-31 19:50:00|130529.8|130329.8|130525|130325|130529.8|130329.8|130524|130324|9
1680292500000|2023-03-31 19:55:00|130525.5|130325.5|130526.8|130326.8|130526.8|130326.8|130521|130321|23
1680476400000|2023-04-02 23:00:00|130600.1|130240.1|130600.1|130240.1|130600.1|130240.1|130600.1|130240.1|1
1680480000000|2023-04-03 00:00:00|130505|130145|130935.5|130735.5|131093|130791|130423.4|130110|789
1680480300000|2023-04-03 00:05:00|130936.5|130736.5|130912|130712|130980.5|130780.5|130883|130683|706
1680480600000|2023-04-03 00:10:00|130913|130713|130912.5|130712.5|130989|130811|130891.5|130691.5|559
1680480900000|2023-04-03 00:15:00|130909.5|130709.5|130988.5|130888.5|131017.5|130917.5|130871|130696.5|651
1680481200000|2023-04-03 00:20:00|130987.2|130887.2|130970|130870|131079|130979|130946.5|130846.5|559
1680481500000|2023-04-03 00:25:00|130967.5|130867.5|131177.7|130977.7|131262|131074.4|130956.5|130856.5|728
1680481800000|2023-04-03 00:30:00|131128|131028|131086.4|130986.4|131237|131070.6|131086.4|130986.4|548
1680482100000|2023-04-03 00:35:00|131088.2|130988.2|131195.5|130995.5|131256.9|131101.3|131050.2|130925.1|536
1680482400000|2023-04-03 00:40:00|131194.5|130994.5|131133.5|131033.5|131196|131034.5|131021.8|130896|546
1680482700000|2023-04-03 00:45:00|131131.5|131031.5|131209|131109|131221|131121|131110|131010|533
1680483000000|2023-04-03 00:50:00|131209.5|131109.5|131146.5|131046.5|131216|131116|131050.9|130950.9|655
1680483300000|2023-04-03 00:55:00|131146|131046|131132.5|131032.5|131170.5|131070.5|131090|130990|543
1680483600000|2023-04-03 01:00:00|131132|131032|131071|130971|131145.8|131045.8|131067.3|130967.3|620
1680483900000|2023-04-03 01:05:00|131070.5|130970.5|131253.5|131153.5|131261.5|131161.5|131070.5|130970.5|632
1680484200000|2023-04-03 01:10:00|131251.5|131151.5|131239.5|131139.5|131290.5|131190.5|131209.5|131109.5|574
1680484500000|2023-04-03 01:15:00|131235.5|131135.5|131218.5|131118.5|131306|131206|131201|131101|559
1680484800000|2023-04-03 01:20:00|131219.8|131119.8|131321.5|131221.5|131455.5|131355.5|131213.3|131113.3|727
1680485100000|2023-04-03 01:25:00|131318.5|131218.5|131443.5|131343.5|131474.5|131374.5|131297|131197|586
1680485400000|2023-04-03 01:30:00|131443.1|131343.1|131497|131397|131581|131481|131408.5|131308.5|614
1680485700000|2023-04-03 01:35:00|131497.5|131397.5|131653.5|131553.5|131660|131560|131450|131350|711
1680486000000|2023-04-03 01:40:00|131655.5|131555.5|131615.5|131515.5|131674.1|131574.1|131587|131487|710
1680486300000|2023-04-03 01:45:00|131618.5|131518.5|131823|131723|131945|131805.5|131618.5|131518.5|839
1680486600000|2023-04-03 01:50:00|131821.5|131721.5|131703|131603|131822.7|131722.7|131685.5|131585.5|718
1680486900000|2023-04-03 01:55:00|131702|131602|131724.4|131624.4|131819.3|131719.3|131696|131596|669
1680487200000|2023-04-03 02:00:00|131725.5|131625.5|131743.5|131643.5|131778.8|131678.8|131701.7|131601.7|632
1680487500000|2023-04-03 02:05:00|131743|131643|131769|131669|131863.5|131763.5|131737.4|131637.4|676
1680487800000|2023-04-03 02:10:00|131767.5|131667.5|131777|131677|131825.9|131725.9|131761.6|131661.6|526
1680488100000|2023-04-03 02:15:00|131777.5|131677.5|131735.7|131635.7|131792|131692|131718.9|131618.9|487
1680488400000|2023-04-03 02:20:00|131734|131634|131687.5|131587.5|131750.9|131650.9|131685|131585|350
1680488700000|2023-04-03 02:25:00|131688|131588|131551.5|131451.5|131702|131602|131521|131421|509
1680489000000|2023-04-03 02:30:00|131549.5|131449.5|131606.5|131506.5|131647.9|131547.9|131549.5|131449.5|490
1680489300000|2023-04-03 02:35:00|131607.5|131507.5|131671.5|131571.5|131710.3|131610.3|131600|131500|409
1680489600000|2023-04-03 02:40:00|131672.1|131572.1|131626.2|131526.2|131672.6|131572.6|131615.1|131515.1|298
1680489900000|2023-04-03 02:45:00|131627|131527|131630|131530|131671.9|131571.9|131590.5|131490.5|405
1680490200000|2023-04-03 02:50:00|131630.5|131530.5|131688.2|131588.2|131698.1|131598.1|131629.5|131529.5|579
1680490500000|2023-04-03 02:55:00|131689|131589|131784.5|131684.5|131805.5|131705.5|131689|131589|644
1680490800000|2023-04-03 03:00:00|131776.5|131676.5|131758.5|131658.5|131802|131702|131716|131616|467
1680491100000|2023-04-03 03:05:00|131757.5|131657.5|131772|131672|131776.4|131676.4|131735.3|131635.3|404
1680491400000|2023-04-03 03:10:00|131771.3|131671.3|131811.3|131711.3|131823.5|131723.5|131765.5|131665.5|401
1680491700000|2023-04-03 03:15:00|131811|131711|131775.5|131675.5|131859.5|131759.5|131773.5|131673.5|402
1680492000000|2023-04-03 03:20:00|131776|131676|131790.3|131690.3|131797.5|131697.5|131738.5|131638.5|404
1680492300000|2023-04-03 03:25:00|131794.6|131694.6|131750|131650|131807|131707|131737.6|131637.6|431
1680492600000|2023-04-03 03:30:00|131756.5|131656.5|131816.8|131716.8|131857.1|131757.1|131755|131655|445
1680492900000|2023-04-03 03:35:00|131817.3|131717.3|131796.6|131696.6|131827.1|131727.1|131752|131652|461
1680493200000|2023-04-03 03:40:00|131797.1|131697.1|131777.1|131677.1|131797.8|131697.8|131755.5|131655.5|349
1680493500000|2023-04-03 03:45:00|131778.1|131678.1|131774|131674|131783.1|131683.1|131755.5|131655.5|261
1680493800000|2023-04-03 03:50:00|131774.2|131674.2|131799.7|131699.7|131823.2|131723.2|131771.5|131671.5|406
1680494100000|2023-04-03 03:55:00|131799.5|131699.5|131799.5|131699.5|131854.2|131754.2|131756|131656|490
1680494400000|2023-04-03 04:00:00|131800|131700|131773|131673|131824|131724|131761.2|131661.2|310
1680494700000|2023-04-03 04:05:00|131773.5|131673.5|131722|131622|131774|131674|131684|131584|390
1680495000000|2023-04-03 04:10:00|131723.5|131623.5|131691.5|131591.5|131741|131641|131687.1|131587.1|477
1680495300000|2023-04-03 04:15:00|131691.1|131591.1|131700.1|131600.1|131747.7|131647.7|131686.1|131586.1|426
1680495600000|2023-04-03 04:20:00|131699.5|131599.5|131680.1|131580.1|131715.8|131615.8|131677.5|131577.5|287
1680495900000|2023-04-03 04:25:00|131680.5|131580.5|131622|131522|131698.5|131598.5|131605.1|131505.1|338
1680496200000|2023-04-03 04:30:00|131620|131520|131602.7|131502.7|131625.7|131525.7|131581.4|131481.4|449
1680496500000|2023-04-03 04:35:00|131602.6|131502.6|131562.5|131462.5|131622|131522|131562.5|131462.5|483
1680496800000|2023-04-03 04:40:00|131562|131462|131523.2|131423.2|131591|131491|131506.5|131406.5|376
1680497100000|2023-04-03 04:45:00|131522.7|131422.7|131555.4|131455.4|131573.1|131473.1|131522.7|131422.7|404
1680497400000|2023-04-03 04:50:00|131555.1|131455.1|131484.5|131384.5|131555.8|131455.8|131445.1|131345.1|407
1680497700000|2023-04-03 04:55:00|131484.7|131384.7|131466.9|131366.9|131486.3|131386.3|131446.1|131346.1|424
1680498000000|2023-04-03 05:00:00|131467.4|131367.4|131484.5|131384.5|131520|131420|131435.5|131335.5|536
1680498300000|2023-04-03 05:05:00|131484|131384|131515|131415|131576|131476|131453.5|131353.5|512
1680498600000|2023-04-03 05:10:00|131514.5|131414.5|131522.5|131422.5|131540.4|131440.4|131463|131363|367
1680498900000|2023-04-03 05:15:00|131522|131422|131474.7|131374.7|131542|131442|131455|131355|327
1680499200000|2023-04-03 05:20:00|131474.1|131374.1|131411.6|131311.6|131494.1|131394.1|131398.6|131298.6|342
1680499500000|2023-04-03 05:25:00|131412.1|131312.1|131451.5|131351.5|131507.5|131407.5|131408.8|131308.8|505
1680499800000|2023-04-03 05:30:00|131451|131351|131414.2|131314.2|131476.7|131376.7|131352.6|131252.6|560
1680500100000|2023-04-03 05:35:00|131410.9|131310.9|131531.5|131431.5|131536.5|131436.5|131382.7|131282.7|488
1680500400000|2023-04-03 05:40:00|131531|131431|131544.7|131444.7|131553.5|131453.5|131475|131375|402
1680500700000|2023-04-03 05:45:00|131544.2|131444.2|131624.5|131524.5|131672.5|131572.5|131534|131434|395
1680501000000|2023-04-03 05:50:00|131623.5|131523.5|131629.5|131529.5|131634|131534|131577.5|131477.5|322
1680501300000|2023-04-03 05:55:00|131632.5|131532.5|131617.5|131517.5|131659.5|131559.5|131602.5|131502.5|346
1680501600000|2023-04-03 06:00:00|131619.5|131519.5|131623|131523|131679|131579|131587.5|131487.5|539
1680501900000|2023-04-03 06:05:00|131623.5|131523.5|131618.2|131518.2|131631.5|131531.5|131564.4|131464.4|498
1680502200000|2023-04-03 06:10:00|131619.2|131519.2|131558.8|131458.8|131681|131581|131526.5|131426.5|605
1680502500000|2023-04-03 06:15:00|131558.1|131458.1|131458|131358|131578.1|131478.1|131435.5|131335.5|559
1680502800000|2023-04-03 06:20:00|131455.5|131355.5|131487.5|131387.5|131496.5|131396.5|131436.5|131336.5|364
1680503100000|2023-04-03 06:25:00|131485|131385|131478.5|131378.5|131498.8|131398.8|131434.5|131334.5|447
1680503400000|2023-04-03 06:30:00|131483.2|131383.2|131462|131362|131510.7|131410.7|131461.9|131361.9|316
1680503700000|2023-04-03 06:35:00|131460.5|131360.5|131422.5|131322.5|131460.5|131360.5|131373|131273|99
1680504000000|2023-04-03 06:40:00|131423|131323|131418.5|131318.5|131430.6|131330.6|131386.4|131286.4|109
1680504300000|2023-04-03 06:45:00|131419|131319|131437|131337|131459|131359|131419|131319|183
1680504600000|2023-04-03 06:50:00|131437.5|131337.5|131420|131320|131500|131369.5|131419|131300|180
1680504900000|2023-04-03 06:55:00|131420.5|131320.5|131365|131265|131424.5|131324.5|131343.5|131243.5|229
1680505200000|2023-04-03 07:00:00|131367|131267|131395.1|131295.1|131425.9|131297.5|131359.5|131192.5|128
1680505500000|2023-04-03 07:05:00|131390.5|131290.5|131345|131245|131397.7|131297.7|131334.7|131234.7|163
1680505800000|2023-04-03 07:10:00|131344.3|131244.3|131272.5|131172.5|131344.3|131244.3|131236.5|131101|141
1680506100000|2023-04-03 07:15:00|131274|131174|131270.4|131170.4|131353|131202.5|131199.5|131059|198
1680506400000|2023-04-03 07:20:00|131270.9|131170.9|131302.8|131202.8|131371.2|131219.7|131270.4|131169.3|330
1680506700000|2023-04-03 07:25:00|131303.8|131203.8|131347.6|131147.6|131362.5|131212.9|131244.1|131144.1|336
1680507000000|2023-04-03 07:30:00|131347.7|131147.7|131331.5|131231.5|131376.6|131276.6|131302|131147.7|127
1680507300000|2023-04-03 07:35:00|131331|131231|131361|131261|131378|131278|131311|131211|134
1680507600000|2023-04-03 07:40:00|131361.5|131261.5|131412.8|131312.8|131416.6|131316.6|131338.5|131238.5|105
1680507900000|2023-04-03 07:45:00|131416.1|131316.1|131481|131281|131489.5|131353|131411.5|131281|163
1680508200000|2023-04-03 07:50:00|131477|131277|131486.5|131286.5|131492.5|131292.5|131471|131271|93
1680508500000|2023-04-03 07:55:00|131486|131286|131390|131290|131486|131347.5|131375.5|131275.5|115
1680508800000|2023-04-03 08:00:00|131389|131289|131424|131324|131482|131333|131384.5|131230.5|188
1680509100000|2023-04-03 08:05:00|131424.5|131324.5|131409.5|131309.5|131427|131327|131399.5|131299.5|113
1680509400000|2023-04-03 08:10:00|131409|131309|131402|131302|131411.1|131311.1|131385|131285|77
1680509700000|2023-04-03 08:15:00|131401.5|131301.5|131351.5|131251.5|131401.5|131301.5|131337.5|131237.5|76
1680510000000|2023-04-03 08:20:00|131352|131252|131353.4|131253.4|131358|131258|131350|131250|75
1680510300000|2023-04-03 08:25:00|131353.1|131253.1|131475|131275|131475.5|131328.5|131351.9|131251.9|58
1680510600000|2023-04-03 08:30:00|131474.5|131274.5|131439|131339|131512.5|131388.5|131423.5|131268.5|133
1680510900000|2023-04-03 08:35:00|131438|131338|131465.5|131365.5|131476|131376|131429.5|131329.5|112
1680511200000|2023-04-03 08:40:00|131465|131365|131459|131359|131475|131375|131452|131352|44
1680511500000|2023-04-03 08:45:00|131458.5|131358.5|131461.5|131361.5|131464|131364|131447|131347|48
1680511800000|2023-04-03 08:50:00|131461|131361|131428|131328|131461|131361|131413|131313|66
1680512100000|2023-04-03 08:55:00|131427.5|131327.5|131407|131307|131447.5|131347.5|131400.5|131300.5|80
1680512400000|2023-04-03 09:00:00|131404.5|131304.5|131380.5|131280.5|131439.3|131304.5|131349.5|131232.3|109
1680512700000|2023-04-03 09:05:00|131381|131281|131395.5|131295.5|131395.5|131295.5|131338|131238|60
1680513000000|2023-04-03 09:10:00|131396|131296|131410|131310|131410|131310|131396|131296|8
1680513300000|2023-04-03 09:15:00|131403.8|131303.8|131408.5|131308.5|131410|131310|131403.8|131303.8|15
1680513600000|2023-04-03 09:20:00|131409|131309|131416|131316|131421.5|131321.5|131404.5|131304.5|38
1680513900000|2023-04-03 09:25:00|131420.5|131320.5|131456.5|131356.5|131471.5|131371.5|131420.5|131320.5|49
1680514200000|2023-04-03 09:30:00|131457|131357|131453.3|131353.3|131457.5|131357.5|131442.5|131342.5|32
1680514500000|2023-04-03 09:35:00|131454.3|131354.3|131455|131355|131459.8|131359.8|131453.3|131353.3|24
1680514800000|2023-04-03 09:40:00|131454.8|131354.8|131501|131401|131525.3|131419.5|131453.5|131322.5|111
1680515100000|2023-04-03 09:45:00|131503.5|131403.5|131587.5|131487.5|131698.6|131529.2|131503.5|131403.5|175
1680515400000|2023-04-03 09:50:00|131588|131488|131594.6|131394.6|131613.2|131488|131549.8|131370.3|70
1680515700000|2023-04-03 09:55:00|131595.5|131395.5|131543.4|131443.4|131603.3|131445.3|131537|131370|66
1680516000000|2023-04-03 10:00:00|131542.4|131442.4|131578|131478|131633|131489|131529.8|131394|81
1680516300000|2023-04-03 10:05:00|131578.5|131478.5|131449.5|131249.5|131623|131478.5|131441.5|131241.5|60
1680516600000|2023-04-03 10:10:00|131450|131250|131396.5|131196.5|131450|131250|131396.5|131196.5|61
1680516900000|2023-04-03 10:15:00|131396|131196|131375.5|131175.5|131396|131196|131372|131172|31
1680517200000|2023-04-03 10:20:00|131376.5|131176.5|131374|131174|131382|131182|131374|131174|25
1680517500000|2023-04-03 10:25:00|131374.5|131174.5|131336|131236|131407.5|131242.5|131336|131171.5|67
1680517800000|2023-04-03 10:30:00|131335|131235|131307.5|131207.5|131336|131236|131307.5|131207.5|31
1680518100000|2023-04-03 10:35:00|131306.5|131206.5|131307.5|131207.5|131309|131209|131304.5|131204.5|47
1680518400000|2023-04-03 10:40:00|131306|131206|131371|131171|131371.5|131226|131303|131153.5|44
1680518700000|2023-04-03 10:45:00|131371.5|131171.5|131352|131252|131371.5|131254.5|131321|131171|52
1680519000000|2023-04-03 10:50:00|131352.5|131252.5|131352|131252|131356.5|131256.5|131351|131251|19
1680519300000|2023-04-03 10:55:00|131351|131251|131343.5|131243.5|131356|131256|131343.5|131243.5|28
1680519600000|2023-04-03 11:00:00|131342.5|131242.5|131352|131252|131353.5|131253.5|131336.5|131236.5|25
1680519900000|2023-04-03 11:05:00|131352.5|131252.5|131359|131259|131359.5|131259.5|131342|131242|37
1680520200000|2023-04-03 11:10:00|131358.5|131258.5|131413.5|131313.5|131415.5|131315.5|131358.5|131258.5|20
1680520500000|2023-04-03 11:15:00|131413|131313|131417|131317|131417|131317|131411.5|131311.5|11
1680520800000|2023-04-03 11:20:00|131417.5|131317.5|131374.3|131274.3|131422|131322|131374.3|131274.3|35
1680521100000|2023-04-03 11:25:00|131373.8|131273.8|131367|131267|131419.3|131273.8|131342.8|131202.8|75
1680521400000|2023-04-03 11:30:00|131365.8|131265.8|131400.8|131200.8|131404.5|131273|131345.3|131200.8|51
1680521700000|2023-04-03 11:35:00|131402.3|131202.3|131300.5|131200.5|131404|131213.3|131283.8|131158|54
1680522000000|2023-04-03 11:40:00|131299.5|131199.5|131313.5|131213.5|131317.5|131217.5|131297.5|131197.5|44
1680522300000|2023-04-03 11:45:00|131314|131214|131309.8|131209.8|131317.5|131217.5|131308.5|131208.5|24
1680522600000|2023-04-03 11:50:00|131310.8|131210.8|131315.5|131215.5|131315.5|131215.5|131310.8|131210.8|7
1680522900000|2023-04-03 11:55:00|131315|131215|131301.3|131201.3|131318.5|131218.5|131301.3|131201.3|44
1680523200000|2023-04-03 12:00:00|131302.3|131202.3|131304|131204|131304.5|131204.5|131302.3|131202.3|23
1680523500000|2023-04-03 12:05:00|131303.3|131203.3|131327|131227|131330|131230|131300.3|131200.3|32
1680523800000|2023-04-03 12:10:00|131344.5|131244.5|131407.5|131207.5|131407.5|131257|131332.5|131207|36
1680524100000|2023-04-03 12:15:00|131407|131207|131414|131214|131445|131245|131405.5|131205.5|43
1680524400000|2023-04-03 12:20:00|131418.5|131218.5|131429|131229|131432.5|131232.5|131415|131215|501
1680524700000|2023-04-03 12:25:00|131428|131228|131429.5|131229.5|131430|131230|131421.5|131221.5|65
1680525000000|2023-04-03 12:30:00|131430.5|131230.5|131435.5|131235.5|131435.5|131235.5|131430|131230|33
1680525300000|2023-04-03 12:35:00|131435|131235|131425|131325|131436|131325.5|131391|131233.5|52
1680525600000|2023-04-03 12:40:00|131425.5|131325.5|131467|131267|131477|131325.5|131425|131266.5|23
1680525900000|2023-04-03 12:45:00|131467.5|131267.5|131433|131333|131488|131350.5|131419|131266.5|143
1680526200000|2023-04-03 12:50:00|131432.5|131332.5|131448.5|131348.5|131450|131350|131430|131330|136
1680526500000|2023-04-03 12:55:00|131449|131349|131476.5|131376.5|131499|131399|131448|131348|87
1680526800000|2023-04-03 13:00:00|131473|131373|131502|131302|131523|131373|131451.5|131299|50
1680527100000|2023-04-03 13:05:00|131502.5|131302.5|131448|131248|131502.5|131302.5|131390.4|131229|36
1680527400000|2023-04-03 13:10:00|131447.5|131247.5|131448|131248|131452.5|131252.5|131446.5|131246.5|49
1680527700000|2023-04-03 13:15:00|131449.5|131249.5|131446|131246|131451.5|131251.5|131445.5|131245.5|28
1680528000000|2023-04-03 13:20:00|131446.5|131246.5|131447|131247|131450|131250|131443.5|131243.5|23
1680528300000|2023-04-03 13:25:00|131446.5|131246.5|131446.5|131246.5|131469.2|131328.2|131420.2|131246|39
1680528600000|2023-04-03 13:30:00|131447|131247|131396.5|131296.5|131447|131296.5|131393.5|131194|60
1680528900000|2023-04-03 13:35:00|131397|131297|131401|131301|131416.5|131316.5|131390|131290|60
1680529200000|2023-04-03 13:40:00|131400|131300|131358.5|131158.5|131402.5|131300|131317|131124.5|85
1680529500000|2023-04-03 13:45:00|131359|131159|131345.4|131145.4|131404.5|131245|131300.9|131145.4|81
1680529800000|2023-04-03 13:50:00|131346.4|131146.4|131302|131202|131346.4|131203|131279.7|131131.7|62
1680530100000|2023-04-03 13:55:00|131306|131206|131437|131237|131437|131237|131292|131192|63
1680530400000|2023-04-03 14:00:00|131433|131233|131191.5|130991.5|131433|131233|131161.1|130961.1|255
1680530700000|2023-04-03 14:05:00|131186.5|130986.5|131177|130977|131196.5|131038.5|131136.5|130969.5|60
1680531000000|2023-04-03 14:10:00|131177.5|130977.5|131207.5|131007.5|131210|131057.8|131135.5|130977.5|85
1680531300000|2023-04-03 14:15:00|131207|131007|131107.5|131007.5|131211|131046.5|131107|130959.5|79
1680531600000|2023-04-03 14:20:00|131106|131006|130980.5|130880.5|131107|131007|130980.5|130829.5|91
1680531900000|2023-04-03 14:25:00|130980|130880|130890.7|130690.7|130987.8|130880.5|130882|130682|101
1680532200000|2023-04-03 14:30:00|130890.2|130690.2|130960|130760|130987.4|130787.4|130875|130689.2|139
1680532500000|2023-04-03 14:35:00|130959.5|130759.5|131210|131010|131245.5|131045.5|130956.5|130756.5|152
1680532800000|2023-04-03 14:40:00|131209|131009|131161.5|130961.5|131217|131017|131158|130958|50
1680533100000|2023-04-03 14:45:00|131162.1|130962.1|131195|130995|131255.8|131055.8|131162.1|130962.1|105
1680533400000|2023-04-03 14:50:00|131194.5|130994.5|131250.1|131050.1|131252.5|131052.5|131145.9|130980.5|56
1680533700000|2023-04-03 14:55:00|131252.5|131052.5|131225|131025|131253|131053|131178|130978|53
1680534000000|2023-04-03 15:00:00|131224.5|131024.5|131236|131136|131309|131158.5|131209|131024.5|134
1680534300000|2023-04-03 15:05:00|131233|131133|131221.5|131121.5|131282|131136.5|131211.5|131033.3|196
1680534600000|2023-04-03 15:10:00|131222|131122|131321.5|131121.5|131374|131182.5|131222|131073.5|176
1680534900000|2023-04-03 15:15:00|131321|131121|131258.5|131058.5|131352.5|131152.5|131220.2|131020.2|92
1680535200000|2023-04-03 15:20:00|131252.5|131052.5|131250|131050|131258|131058|131227.4|131027.4|40
1680535500000|2023-04-03 15:25:00|131250.1|131050.1|131269.2|131069.2|131269.5|131069.5|131220.8|131020.8|38
1680535800000|2023-04-03 15:30:00|131270.7|131070.7|131245.7|131045.7|131281.5|131081.5|131229|131029|65
1680536100000|2023-04-03 15:35:00|131245.2|131045.2|131210.5|131110.5|131263.5|131110.5|131201.5|131042.3|47
1680536400000|2023-04-03 15:40:00|131209.5|131109.5|131210.5|131010.5|131215|131110|131145|131010.3|96
1680536700000|2023-04-03 15:45:00|131212|131012|131211|131011|131212|131012|131210.5|131010.5|3
1680537000000|2023-04-03 15:50:00|131210|131010|131152|130952|131212|131025.5|131094.3|130907.3|94
1680537300000|2023-04-03 15:55:00|131151.9|130951.9|131152.1|130952.1|131152.1|130952.1|131149.5|130949.5|9
1680537600000|2023-04-03 16:00:00|131168.5|130968.5|131186.8|130986.8|131187.8|130987.8|131168.5|130968.5|15
1680537900000|2023-04-03 16:05:00|131185.1|130985.1|131188|130988|131194.5|130994.5|131185.1|130985.1|20
1680538200000|2023-04-03 16:10:00|131194|130994|131185.3|130985.3|131196.7|130996.7|131185.1|130985.1|14
1680538500000|2023-04-03 16:15:00|131183.5|130983.5|131165.8|130965.8|131183.5|130983.5|131160.3|130960.3|20
1680538800000|2023-04-03 16:20:00|131165.5|130965.5|131139.2|130939.2|131165.5|131003.5|131090.9|130938.7|39
1680539100000|2023-04-03 16:25:00|131139.7|130939.7|131142.1|130942.1|131143.6|130943.6|131116.1|130916.1|31
1680539400000|2023-04-03 16:30:00|131140.5|130940.5|131150.5|130950.5|131155|130955|131140.5|130940.5|24
1680539700000|2023-04-03 16:35:00|131150|130950|131168.5|130968.5|131168.5|130968.5|131150|130950|33
1680540000000|2023-04-03 16:40:00|131169|130969|131185.5|130985.5|131199.5|131041.5|131132|130968.5|61
1680540300000|2023-04-03 16:45:00|131186|130986|131190.3|130990.3|131217|131017|131180|130980|78
1680540600000|2023-04-03 16:50:00|131190.5|130990.5|131191|130991|131204|131004|131189|130989|89
1680540900000|2023-04-03 16:55:00|131192|130992|131152.1|130952.1|131193|130993|131149|130949|136
1680541200000|2023-04-03 17:00:00|131152|130952|131088.7|130988.7|131154|130990.7|131077.7|130886.1|80
1680541500000|2023-04-03 17:05:00|131089.2|130989.2|131130|130930|131215|131015|131089.2|130930|40
1680541800000|2023-04-03 17:10:00|131134|130934|131129.3|130929.3|131143|130943|131120|130920|22
1680542100000|2023-04-03 17:15:00|131130.3|130930.3|131170.9|130970.9|131179.2|131019.2|131119.2|130930.3|36
1680542400000|2023-04-03 17:20:00|131173.9|130973.9|131168.7|130968.7|131174.9|130974.9|131162.5|130962.5|49
1680542700000|2023-04-03 17:25:00|131168.6|130968.6|131196.1|130996.1|131199.8|130999.8|131166.4|130966.4|41
1680543000000|2023-04-03 17:30:00|131197.1|130997.1|131191.2|130991.2|131197.6|130997.6|131187.2|130987.2|46
1680543300000|2023-04-03 17:35:00|131190.9|130990.9|131184.7|130984.7|131190.9|130990.9|131183.1|130983.1|22
1680543600000|2023-04-03 17:40:00|131184.2|130984.2|131188.8|130988.8|131191.3|130991.3|131176.9|130976.9|52
1680543900000|2023-04-03 17:45:00|131188.6|130988.6|131194.5|130994.5|131225.2|131025.2|131174.5|130974.5|49
1680544200000|2023-04-03 17:50:00|131194|130994|131179.4|130979.4|131195.5|130995.5|131179.4|130979.4|47
1680544500000|2023-04-03 17:55:00|131179.9|130979.9|131177.5|130977.5|131209|131009|131170.5|130970.5|37
1680544800000|2023-04-03 18:00:00|131177|130977|131146.5|130946.5|131177|130977|131145.5|130945.5|45
1680545100000|2023-04-03 18:05:00|131147|130947|131186.5|130986.5|131190|130990|131146.5|130946.5|21
1680545400000|2023-04-03 18:10:00|131187|130987|131156.5|130956.5|131187|130987|131155.5|130955.5|25
1680545700000|2023-04-03 18:15:00|131156|130956|131151.5|130951.5|131156.5|130956.5|131150|130950|35
1680546000000|2023-04-03 18:20:00|131152|130952|131139|130939|131152.5|130952.5|131121.9|130921.9|20
1680546300000|2023-04-03 18:25:00|131137|130937|131044.5|130844.5|131138.5|130938.5|131023.5|130823.5|43
1680546600000|2023-04-03 18:30:00|131044.2|130844.2|131063|130863|131077|130877|131044.2|130844.2|47
1680546900000|2023-04-03 18:35:00|131063.5|130863.5|130992|130792|131063.5|130863.5|130992|130792|18
1680547200000|2023-04-03 18:40:00|130995|130795|130973.7|130773.7|131010|130810|130960.3|130760.3|51
1680547500000|2023-04-03 18:45:00|130974.2|130774.2|130968.5|130768.5|130978.1|130778.1|130956.5|130756.5|54
1680547800000|2023-04-03 18:50:00|130969|130769|130972.5|130772.5|130974.5|130774.5|130969|130769|41
1680548100000|2023-04-03 18:55:00|130972.1|130772.1|130975.1|130775.1|130977.1|130777.1|130940.1|130740.1|57
1680548400000|2023-04-03 19:00:00|130979|130779|130959.5|130759.5|130979|130779|130955.1|130755.1|20
1680548700000|2023-04-03 19:05:00|130960|130760|130941|130741|131030.1|130830.1|130941|130741|64
1680549000000|2023-04-03 19:10:00|130941.5|130741.5|130941.5|130741.5|130942.5|130742.5|130941|130741|6
1680549300000|2023-04-03 19:15:00|130949|130749|130907.5|130707.5|130956.5|130765.9|130865.9|130693.5|32
1680549600000|2023-04-03 19:20:00|130912.5|130712.5|130909.5|130709.5|130958|130774.2|130862.7|130662.7|81
1680549900000|2023-04-03 19:25:00|130909|130709|130872.3|130672.3|130974.8|130774.8|130866.8|130666.8|91
1680550200000|2023-04-03 19:30:00|130872.8|130672.8|130852.1|130652.1|130914.5|130714.5|130810.3|130620.1|61
1680550500000|2023-04-03 19:35:00|130844.5|130644.5|130790|130590|130844.5|130644.5|130772|130572|45
1680550800000|2023-04-03 19:40:00|130790.5|130590.5|130742.5|130542.5|130798.7|130598.7|130712.3|130512.3|64
1680551100000|2023-04-03 19:45:00|130742|130542|130740.3|130540.3|130774.5|130574.5|130729.3|130529.3|42
1680551400000|2023-04-03 19:50:00|130740.8|130540.8|130738.7|130538.7|130774|130574|130666.3|130504.3|57
1680551700000|2023-04-03 19:55:00|130738.2|130538.2|130739.4|130539.4|130739.9|130569.1|130669.1|130503|39
1680562800000|2023-04-03 23:00:00|130775.1|130575.1|130775.1|130575.1|130775.1|130575.1|130775.1|130575.1|1
1680566400000|2023-04-04 00:00:00|130890.9|130639.1|130763|130563|130906|130706|130763|130495|382
1680566700000|2023-04-04 00:05:00|130764|130564|130676|130476|130783|130583|130584.1|130435|554
1680567000000|2023-04-04 00:10:00|130675.6|130475.6|130657.1|130557.1|130739|130584.5|130625.1|130475.6|502
1680567300000|2023-04-04 00:15:00|130655.6|130555.6|130672.6|130572.6|130702.6|130602.6|130621.1|130521.1|440
1680567600000|2023-04-04 00:20:00|130675|130575|130527|130427|130675|130575|130488.5|130370.6|489
1680567900000|2023-04-04 00:25:00|130526.5|130426.5|130356|130256|130533.2|130426.5|130330.1|130230.1|621
1680568200000|2023-04-04 00:30:00|130358|130258|130343|130243|130408.5|130308.5|130343|130243|626
1680568500000|2023-04-04 00:35:00|130338|130238|130403.1|130303.1|130431.1|130331.1|130292.5|130192.5|575
1680568800000|2023-04-04 00:40:00|130403.5|130303.5|130459.5|130359.5|130491|130391|130395.6|130295.6|626
1680569100000|2023-04-04 00:45:00|130459.1|130359.1|130437.1|130337.1|130486.5|130386.5|130421.8|130321.8|578
1680569400000|2023-04-04 00:50:00|130436.2|130336.2|130512.1|130412.1|130533|130433|130420.1|130320.1|489
1680569700000|2023-04-04 00:55:00|130514|130414|130582|130482|130583.5|130483.5|130493.1|130393.1|547
1680570000000|2023-04-04 01:00:00|130578.5|130478.5|130610|130510|130655.5|130555.5|130578.5|130478.5|465
1680570300000|2023-04-04 01:05:00|130611|130511|130612.7|130512.7|130644.5|130544.5|130551|130451|520
1680570600000|2023-04-04 01:10:00|130610.2|130510.2|130547.5|130447.5|130637|130537|130531|130431|482
1680570900000|2023-04-04 01:15:00|130548|130448|130576|130476|130592|130492|130520|130420|370
1680571200000|2023-04-04 01:20:00|130576.5|130476.5|130503.5|130403.5|130603|130503|130503|130403|440
1680571500000|2023-04-04 01:25:00|130502.7|130402.7|130579.1|130479.1|130606.5|130506.5|130482.2|130382.2|533
1680571800000|2023-04-04 01:30:00|130589.1|130489.1|130575.3|130475.3|130591.5|130491.5|130493.1|130393.1|700
1680572100000|2023-04-04 01:35:00|130575.1|130475.1|130587.1|130487.1|130665|130565|130574.6|130474.6|556
1680572400000|2023-04-04 01:40:00|130588.1|130488.1|130581.6|130481.6|130600.7|130500.7|130540.5|130440.5|514
1680572700000|2023-04-04 01:45:00|130582.1|130482.1|130789|130689|130799.7|130699.7|130582.1|130482.1|563
1680573000000|2023-04-04 01:50:00|130789.5|130689.5|130706|130606|130859.7|130759.7|130704|130604|604
1680573300000|2023-04-04 01:55:00|130704.5|130604.5|130715|130615|130805.5|130705.5|130701|130601|376
1680573600000|2023-04-04 02:00:00|130714.5|130614.5|130612.1|130512.1|130753|130653|130597.5|130497.5|559
1680573900000|2023-04-04 02:05:00|130615|130515|130607|130507|130623.5|130523.5|130563.5|130463.5|412
1680574200000|2023-04-04 02:10:00|130616|130516|130689.1|130589.1|130724.1|130624.1|130616|130516|510
1680574500000|2023-04-04 02:15:00|130688.1|130588.1|130673.8|130573.8|130711.8|130611.8|130640.8|130540.8|562
1680574800000|2023-04-04 02:20:00|130672.8|130572.8|130649.6|130549.6|130681.1|130581.1|130599.1|130499.1|481
1680575100000|2023-04-04 02:25:00|130647.6|130547.6|130619.8|130519.8|130687.1|130587.1|130618.6|130518.6|432
1680575400000|2023-04-04 02:30:00|130620.2|130520.2|130633|130533|130653.2|130553.2|130600|130500|536
1680575700000|2023-04-04 02:35:00|130630|130530|130663.1|130563.1|130674.7|130574.7|130612.5|130512.5|428
1680576000000|2023-04-04 02:40:00|130663.6|130563.6|130767.8|130667.8|130794.8|130694.8|130653.1|130553.1|513
1680576300000|2023-04-04 02:45:00|130770.8|130670.8|130729.1|130629.1|130770.8|130670.8|130706|130606|348
1680576600000|2023-04-04 02:50:00|130729.8|130629.8|130757.8|130657.8|130792|130692|130712.7|130612.7|410
1680576900000|2023-04-04 02:55:00|130757.2|130657.2|130723.2|130623.2|130759.8|130659.8|130692.1|130592.1|307
1680577200000|2023-04-04 03:00:00|130723.5|130623.5|130734.7|130634.7|130757.2|130657.2|130707.5|130607.5|331
1680577500000|2023-04-04 03:05:00|130735|130635|130741.5|130641.5|130776.2|130676.2|130724|130624|343
1680577800000|2023-04-04 03:10:00|130742|130642|130775|130675|130786.1|130686.1|130722.1|130622.1|215
1680578100000|2023-04-04 03:15:00|130776|130676|130782.7|130682.7|130811.7|130711.7|130770|130670|296
1680578400000|2023-04-04 03:20:00|130782.5|130682.5|130774.2|130674.2|130795.5|130695.5|130762.7|130662.7|310
1680578700000|2023-04-04 03:25:00|130774|130674|130828.1|130728.1|130834|130734|130774|130674|278
1680579000000|2023-04-04 03:30:00|130827.6|130727.6|130878.5|130778.5|130922.5|130822.5|130821.5|130721.5|478
1680579300000|2023-04-04 03:35:00|130878|130778|130833|130733|130884.8|130784.8|130821.5|130721.5|394
1680579600000|2023-04-04 03:40:00|130832.5|130732.5|130876.5|130776.5|130884|130784|130817.3|130717.3|253
1680579900000|2023-04-04 03:45:00|130877|130777|130883.5|130783.5|130964.8|130864.8|130854|130754|365
1680580200000|2023-04-04 03:50:00|130884.5|130784.5|130954.5|130854.5|130966.5|130866.5|130884.5|130784.5|396
1680580500000|2023-04-04 03:55:00|130956.5|130856.5|130990|130890|131041|130941|130951.5|130851.5|476
1680580800000|2023-04-04 04:00:00|130990.5|130890.5|130993.5|130893.5|131012.5|130912.5|130956.5|130856.5|389
1680581100000|2023-04-04 04:05:00|130990|130890|130976.5|130876.5|130993.5|130893.5|130963|130863|357
1680581400000|2023-04-04 04:10:00|130977.5|130877.5|131018.6|130918.6|131091|130991|130974|130874|510
1680581700000|2023-04-04 04:15:00|131019.8|130919.8|131033.5|130933.5|131114.8|131014.8|131019.8|130919.8|453
1680582000000|2023-04-04 04:20:00|131032.5|130932.5|131054.5|130954.5|131076.5|130976.5|131025|130925|376
1680582300000|2023-04-04 04:25:00|131055|130955|131077.2|130977.2|131098.5|130998.5|131052.5|130952.5|363
1680582600000|2023-04-04 04:30:00|131079.2|130979.2|131230.5|131130.5|131230.5|131130.5|131044.5|130944.5|801
1680582900000|2023-04-04 04:35:00|131231|131131|131221.5|131121.5|131328|131228|131183.2|131083.2|660
1680583200000|2023-04-04 04:40:00|131222|131122|131176.2|131076.2|131244|131144|131176.2|131076.2|600
1680583500000|2023-04-04 04:45:00|131175.7|131075.7|131134.1|131034.1|131194|131094|131092.7|130992.7|534
1680583800000|2023-04-04 04:50:00|131134.6|131034.6|131111.1|131011.1|131142.1|131042.1|131078.1|130978.1|492
1680584100000|2023-04-04 04:55:00|131111|131011|131178.3|131078.3|131201.5|131101.5|131104.2|131004.2|379
1680584400000|2023-04-04 05:00:00|131178.2|131078.2|131198.1|131098.1|131222.1|131122.1|131171.3|131071.3|400
1680584700000|2023-04-04 05:05:00|131195.6|131095.6|131264|131164|131317.6|131217.6|131176.5|131076.5|435
1680585000000|2023-04-04 05:10:00|131265.5|131165.5|131280.6|131180.6|131330.5|131230.5|131265.5|131165.5|453
1680585300000|2023-04-04 05:15:00|131280.1|131180.1|131332.7|131232.7|131363.1|131263.1|131271.1|131171.1|467
1680585600000|2023-04-04 05:20:00|131331.2|131231.2|131300|131200|131343|131243|131285.5|131185.5|287
1680585900000|2023-04-04 05:25:00|131297.5|131197.5|131292.5|131192.5|131317.5|131217.5|131253|131153|283
1680586200000|2023-04-04 05:30:00|131293|131193|131323.5|131223.5|131333|131233|131281.5|131181.5|386
1680586500000|2023-04-04 05:35:00|131323|131223|131361.1|131261.1|131402.5|131302.5|131309|131209|317
1680586800000|2023-04-04 05:40:00|131362|131262|131424|131324|131429.6|131329.6|131334.5|131234.5|411
1680587100000|2023-04-04 05:45:00|131422.6|131322.6|131439|131339|131439.5|131339.5|131408.3|131308.3|317
1680587400000|2023-04-04 05:50:00|131440|131340|131407|131307|131441|131341|131388|131288|311
1680587700000|2023-04-04 05:55:00|131409|131309|131422.5|131322.5|131423.5|131323.5|131381|131281|277
1680588000000|2023-04-04 06:00:00|131421.5|131321.5|131429.5|131329.5|131445.5|131345.5|131411|131311|385
1680588300000|2023-04-04 06:05:00|131430.5|131330.5|131349|131249|131430.5|131330.5|131327|131227|436
1680588600000|2023-04-04 06:10:00|131350|131250|131408.6|131308.6|131411.3|131311.3|131341|131241|423
1680588900000|2023-04-04 06:15:00|131409.6|131309.6|131429.5|131329.5|131452.3|131352.3|131390.3|131290.3|420
1680589200000|2023-04-04 06:20:00|131428.5|131328.5|131342.5|131242.5|131446|131346|131334|131234|546
1680589500000|2023-04-04 06:25:00|131343|131243|131434.2|131334.2|131439.3|131339.3|131322|131222|361
1680589800000|2023-04-04 06:30:00|131434.5|131334.5|131366.7|131266.7|131452.4|131352.4|131366.7|131266.7|411
1680590100000|2023-04-04 06:35:00|131366.6|131266.6|131286.2|131186.2|131402.5|131266.7|131284.1|131184.1|81
1680590400000|2023-04-04 06:40:00|131287.5|131187.5|131263.3|131163.3|131313.5|131213.5|131262|131162|114
1680590700000|2023-04-04 06:45:00|131264.5|131164.5|131304.5|131204.5|131324|131224|131262.9|131162.9|104
1680591000000|2023-04-04 06:50:00|131304|131204|131313|131213|131321.5|131221.5|131280|131180|132
1680591300000|2023-04-04 06:55:00|131314|131214|131357|131157|131360.5|131217.5|131282.2|131145|107
1680591600000|2023-04-04 07:00:00|131359|131159|131335|131235|131359|131251.5|131284|131139.5|254
1680591900000|2023-04-04 07:05:00|131334.5|131234.5|131307|131207|131335|131235|131288.3|131188.3|62
1680592200000|2023-04-04 07:10:00|131307.3|131207.3|131321.7|131221.7|131364.2|131264.2|131289.1|131189.1|110
1680592500000|2023-04-04 07:15:00|131321.2|131221.2|131320.3|131220.3|131334|131234|131289.3|131189.3|156
1680592800000|2023-04-04 07:20:00|131320.8|131220.8|131377.5|131277.5|131378.4|131278.4|131320.8|131220.8|132
1680593100000|2023-04-04 07:25:00|131378|131278|131431.1|131331.1|131433.9|131333.9|131356.8|131256.8|178
1680593400000|2023-04-04 07:30:00|131431|131331|131431.3|131331.3|131448.4|131348.4|131410.5|131310.5|232
1680593700000|2023-04-04 07:35:00|131432.3|131332.3|131420.5|131320.5|131452.3|131352.3|131413|131313|138
1680594000000|2023-04-04 07:40:00|131420|131320|131405.6|131305.6|131424|131324|131395|131295|361
1680594300000|2023-04-04 07:45:00|131404.6|131304.6|131360|131160|131420.5|131304.6|131323.5|131160|197
1680594600000|2023-04-04 07:50:00|131359.5|131159.5|131334|131234|131359.5|131234.5|131193|131093|185
1680594900000|2023-04-04 07:55:00|131334.5|131234.5|131304.5|131204.5|131373.5|131234.5|131272|131120.5|158
1680595200000|2023-04-04 08:00:00|131300.5|131200.5|131311.3|131211.3|131333|131211.3|131276|131115|136
1680595500000|2023-04-04 08:05:00|131317.5|131217.5|131349.1|131249.1|131383.7|131283.7|131312.3|131212.3|80
1680595800000|2023-04-04 08:10:00|131348.6|131248.6|131312.3|131212.3|131352.3|131252.3|131311.2|131211.2|44
1680596100000|2023-04-04 08:15:00|131312.8|131212.8|131357.6|131157.6|131363.7|131228.2|131276.5|131126.2|259
1680596400000|2023-04-04 08:20:00|131357.1|131157.1|131247.5|131147.5|131367.9|131194|131244.3|131136.6|311
1680596700000|2023-04-04 08:25:00|131240|131140|131362.5|131262.5|131371.3|131271.3|131240|131140|116
1680597000000|2023-04-04 08:30:00|131369|131269|131358|131258|131388.5|131288.5|131346.5|131246.5|114
1680597300000|2023-04-04 08:35:00|131360|131260|131413|131313|131434|131334|131360|131260|61
1680597600000|2023-04-04 08:40:00|131416|131316|131455.5|131355.5|131480.5|131380.5|131416|131316|71
1680597900000|2023-04-04 08:45:00|131460.5|131360.5|131446|131346|131491|131360.5|131424|131291|35
1680598200000|2023-04-04 08:50:00|131445.5|131345.5|131424.5|131324.5|131451.5|131351.5|131424.5|131324.5|52
1680598500000|2023-04-04 08:55:00|131425|131325|131460.5|131260.5|131468.5|131336.5|131409|131258.3|39
1680598800000|2023-04-04 09:00:00|131460.8|131260.8|131464.3|131264.3|131476.5|131304.3|131392|131230.2|90
1680599100000|2023-04-04 09:05:00|131463.8|131263.8|131316|131216|131463.8|131288.9|131314.5|131152.8|51
1680599400000|2023-04-04 09:10:00|131315.5|131215.5|131321.4|131121.4|131346|131215.5|131255|131109.5|89
1680599700000|2023-04-04 09:15:00|131319.9|131119.9|131367.6|131167.6|131437.6|131237.6|131318|131118|82
1680600000000|2023-04-04 09:20:00|131367.2|131167.2|131358.1|131158.1|131370.7|131170.7|131343.5|131143.5|101
1680600300000|2023-04-04 09:25:00|131358.5|131158.5|131375|131175|131375|131175|131350|131150|62
1680600600000|2023-04-04 09:30:00|131373.3|131173.3|131317.8|131217.8|131382.5|131221|131306.3|131171.3|78
1680600900000|2023-04-04 09:35:00|131304.3|131204.3|131329|131129|131349.8|131218.8|131282.6|131125|46
1680601200000|2023-04-04 09:40:00|131329.5|131129.5|131258.5|131158.5|131331.7|131158.5|131256|131101.5|55
1680601500000|2023-04-04 09:45:00|131259.5|131159.5|131219|131119|131260|131160|131219|131119|38
1680601800000|2023-04-04 09:50:00|131221|131121|131332.5|131132.5|131345.5|131165.5|131221|131087|36
1680602100000|2023-04-04 09:55:00|131335.5|131135.5|131321|131121|131340|131140|131299.5|131099.5|71
1680602400000|2023-04-04 10:00:00|131323.5|131123.5|131369|131169|131369|131169|131319|131119|98
1680602700000|2023-04-04 10:05:00|131365.5|131165.5|131372.5|131172.5|131372.5|131172.5|131352.5|131152.5|44
1680603000000|2023-04-04 10:10:00|131372.1|131172.1|131381|131181|131386.9|131186.9|131372.1|131172.1|21
1680603300000|2023-04-04 10:15:00|131381.5|131181.5|131283.1|131183.1|131388.3|131218.5|131279.1|131163|88
1680603600000|2023-04-04 10:20:00|131284.5|131184.5|131279.8|131179.8|131284.5|131184.5|131260.8|131160.8|20
1680603900000|2023-04-04 10:25:00|131285.5|131185.5|131318|131118|131321|131187|131264.3|131118|33
1680604200000|2023-04-04 10:30:00|131317.3|131117.3|131334.8|131134.8|131336.3|131187.9|131282.3|131117.3|49
1680604500000|2023-04-04 10:35:00|131333.3|131133.3|131353|131153|131353.8|131201.3|131301.3|131132.5|70
1680604800000|2023-04-04 10:40:00|131352.8|131152.8|131355|131155|131379.8|131179.8|131344.7|131144.7|49
1680605100000|2023-04-04 10:45:00|131358.8|131158.8|131378.8|131178.8|131382|131182|131358.8|131158.8|43
1680605400000|2023-04-04 10:50:00|131378|131178|131284.8|131184.8|131381|131213|131284.3|131169.3|39
1680605700000|2023-04-04 10:55:00|131286.3|131186.3|131284|131184|131335|131186.5|131283.8|131129|38
1680606000000|2023-04-04 11:00:00|131283|131183|131284.5|131184.5|131286.3|131186.3|131280|131180|18
1680606300000|2023-04-04 11:05:00|131285.5|131185.5|131371.8|131171.8|131371.8|131207.5|131285.5|131164|23
1680606600000|2023-04-04 11:10:00|131374.5|131174.5|131385|131185|131386|131186|131365.5|131165.5|26
1680606900000|2023-04-04 11:15:00|131386|131186|131343|131243|131394|131245|131343|131186|21
1680607200000|2023-04-04 11:20:00|131355.5|131255.5|131434.5|131234.5|131435|131276.5|131355.5|131228|25
1680607500000|2023-04-04 11:25:00|131434|131234|131438.5|131238.5|131450|131285.5|131379.5|131227|16
1680607800000|2023-04-04 11:30:00|131442.5|131242.5|131368.5|131268.5|131445|131268.5|131363|131211.5|59
1680608100000|2023-04-04 11:35:00|131368|131268|131410.3|131310.3|131435|131335|131353.6|131253.6|62
1680608400000|2023-04-04 11:40:00|131409.8|131309.8|131409.6|131309.6|131410.3|131310.3|131409.6|131309.6|4
1680609000000|2023-04-04 11:50:00|131407.6|131307.6|131388|131288|131448.6|131307.6|131388|131248.6|7
1680609300000|2023-04-04 11:55:00|131394.5|131294.5|131420|131320|131426.5|131326.5|131394.5|131294.5|26
1680609600000|2023-04-04 12:00:00|131419.5|131319.5|131448|131348|131452|131352|131419.5|131319.5|48
1680609900000|2023-04-04 12:05:00|131448.5|131348.5|131447.5|131347.5|131449|131349|131447|131347|36
1680610200000|2023-04-04 12:10:00|131448.5|131348.5|131428.5|131328.5|131508.5|131358|131428.5|131296.5|53
1680610500000|2023-04-04 12:15:00|131428|131328|131450.5|131350.5|131468|131352.5|131413|131261.5|34
1680610800000|2023-04-04 12:20:00|131450|131350|131409.5|131309.5|131457|131357|131409.5|131309.5|64
1680611100000|2023-04-04 12:25:00|131410|131310|131481.5|131281.5|131481.5|131310|131409|131251.5|49
1680611400000|2023-04-04 12:30:00|131481|131281|131433|131333|131486|131336.5|131430.5|131278|27
1680611700000|2023-04-04 12:35:00|131432.5|131332.5|131507.5|131307.5|131509|131339.5|131430.5|131278|35
1680612000000|2023-04-04 12:40:00|131507|131307|131511.4|131311.4|131518.4|131359.2|131457.7|131299.9|109
1680612300000|2023-04-04 12:45:00|131515.7|131315.7|131538|131338|131538.2|131338.2|131515.7|131315.7|47
1680612600000|2023-04-04 12:50:00|131536.5|131336.5|131541.5|131341.5|131541.5|131390.5|131486.5|131333.5|26
1680612900000|2023-04-04 12:55:00|131540.5|131340.5|131477.9|131377.9|131541.5|131397.5|131463|131340.5|41
1680613200000|2023-04-04 13:00:00|131475.4|131375.4|131490.5|131390.5|131493.7|131393.7|131474.9|131374.9|35
1680613500000|2023-04-04 13:05:00|131486|131386|131509.5|131409.5|131518|131418|131486|131386|25
1680613800000|2023-04-04 13:10:00|131510.5|131410.5|131514|131414|131541.5|131441.5|131504.5|131404.5|55
1680614100000|2023-04-04 13:15:00|131511|131411|131508|131408|131511|131411|131508|131408|6
1680614400000|2023-04-04 13:20:00|131509|131409|131533.2|131333.2|131540|131410|131477.5|131331.5|58
1680614700000|2023-04-04 13:25:00|131532.7|131332.7|131520.8|131320.8|131533.2|131346.9|131445.9|131299.9|40
1680615000000|2023-04-04 13:30:00|131520.3|131320.3|131529.5|131329.5|131536.5|131336.5|131519.8|131319.8|31
1680615300000|2023-04-04 13:35:00|131528.5|131328.5|131520|131320|131533|131376.5|131460|131313.5|54
1680615600000|2023-04-04 13:40:00|131520.5|131320.5|131535|131435|131545.8|131435|131475|131319.3|75
1680615900000|2023-04-04 13:45:00|131534.5|131434.5|131548|131348|131579.1|131434.5|131512.5|131345.7|60
1680616200000|2023-04-04 13:50:00|131547.5|131347.5|131557.7|131357.7|131563|131363|131538.1|131338.1|58
1680616500000|2023-04-04 13:55:00|131561.3|131361.3|131582|131382|131582.5|131382.5|131561.3|131361.3|35
1680616800000|2023-04-04 14:00:00|131582.5|131382.5|131315.1|131115.1|131582.5|131382.5|131268|131068|220
1680617100000|2023-04-04 14:05:00|131297.5|131097.5|131153.9|130953.9|131322.1|131122.1|131151.7|130951.7|143
1680617400000|2023-04-04 14:10:00|131153.4|130953.4|131180.9|130980.9|131218|131018|131136|130936|123
1680617700000|2023-04-04 14:15:00|131166.7|130966.7|131063|130863|131167.2|130967.2|131034.1|130834.1|116
1680618000000|2023-04-04 14:20:00|131062.5|130862.5|131152.2|130952.2|131156.5|130956.5|131062.5|130862.5|136
1680618300000|2023-04-04 14:25:00|131151.2|130951.2|131146.5|130946.5|131183|130983|131144.5|130944.5|115
1680618600000|2023-04-04 14:30:00|131146|130946|130972|130772|131160.6|130960.6|130948|130748|510
1680618900000|2023-04-04 14:35:00|130989.5|130789.5|131028.1|130828.1|131041.3|130841.3|130912.5|130712.5|349
1680619200000|2023-04-04 14:40:00|131027.6|130827.6|131046.6|130846.6|131054.3|130854.3|131020.6|130820.6|69
1680619500000|2023-04-04 14:45:00|131049.5|130849.5|131122.5|130922.5|131124|130924|131036.2|130836.2|84
1680619800000|2023-04-04 14:50:00|131123|130923|131124.5|130924.5|131157|130957|131088|130888|60
1680620100000|2023-04-04 14:55:00|131156|130956|131130.1|130930.1|131156.4|130956.4|131078.7|130878.7|77
1680620400000|2023-04-04 15:00:00|131135|130935|131210|131010|131217|131017|131135|130935|98
1680620700000|2023-04-04 15:05:00|131210.5|131010.5|131236.2|131036.2|131236.2|131036.2|131210.5|131010.5|20
1680621000000|2023-04-04 15:10:00|131236.7|131036.7|131193|131093|131248.8|131099.7|131173.5|131030.5|67
1680621300000|2023-04-04 15:15:00|131192.3|131092.3|131326.5|131126.5|131326.5|131126.5|131192|131050|100
1680621600000|2023-04-04 15:20:00|131327|131127|131363.7|131163.7|131365.6|131165.6|131316.5|131116.5|104
1680621900000|2023-04-04 15:25:00|131364.2|131164.2|131359.5|131159.5|131393.3|131193.3|131358.5|131158.5|72
1680622200000|2023-04-04 15:30:00|131361.5|131161.5|131431.1|131231.1|131431.1|131231.1|131348|131148|128
1680622500000|2023-04-04 15:35:00|131431.6|131231.6|131363.5|131163.5|131431.6|131231.6|131315.5|131130.5|64
1680622800000|2023-04-04 15:40:00|131363|131163|131287|131087|131363.5|131163.5|131242|131042|77
1680623100000|2023-04-04 15:45:00|131287.5|131087.5|131292.6|131092.6|131292.6|131092.6|131285.5|131085.5|20
1680623400000|2023-04-04 15:50:00|131292.1|131092.1|131330|131130|131377|131177|131289.2|131089.2|84
1680623700000|2023-04-04 15:55:00|131329.5|131129.5|131292|131092|131330|131130|131291.5|131091.5|95
1680624000000|2023-04-04 16:00:00|131292.5|131092.5|131310.5|131110.5|131326.5|131126.5|131279|131079|46
1680624300000|2023-04-04 16:05:00|131311|131111|131333.6|131133.6|131335|131135|131310|131110|64
1680624600000|2023-04-04 16:10:00|131336.6|131136.6|131388|131188|131438|131238|131334.3|131134.3|75
1680624900000|2023-04-04 16:15:00|131384|131184|131423.5|131223.5|131432|131232|131364.5|131164.5|139
1680625200000|2023-04-04 16:20:00|131423|131223|131451.5|131251.5|131478|131278|131416.5|131216.5|69
1680625500000|2023-04-04 16:25:00|131449.5|131249.5|131441|131241|131456.5|131256.5|131428|131228|39
1680625800000|2023-04-04 16:30:00|131441.5|131241.5|131459.5|131259.5|131460|131260|131437|131237|111
1680626100000|2023-04-04 16:35:00|131459|131259|131458.5|131258.5|131463.5|131263.5|131458|131258|19
1680626400000|2023-04-04 16:40:00|131458|131258|131431.5|131231.5|131458|131258|131411.3|131211.3|137
1680626700000|2023-04-04 16:45:00|131430.5|131230.5|131431|131231|131431.5|131231.5|131426.8|131226.8|29
1680627000000|2023-04-04 16:50:00|131430.5|131230.5|131430|131230|131431.5|131231.5|131430|131230|7
1680627300000|2023-04-04 16:55:00|131430.5|131230.5|131429|131229|131430.5|131230.5|131429|131229|4
1680627600000|2023-04-04 17:00:00|131430|131230|131388.5|131188.5|131449.8|131249.8|131374.5|131174.5|43
1680627900000|2023-04-04 17:05:00|131387.5|131187.5|131355|131155|131387.5|131187.5|131350.5|131150.5|22
1680628200000|2023-04-04 17:10:00|131356|131156|131361.5|131161.5|131374|131174|131356|131156|21
1680628500000|2023-04-04 17:15:00|131360|131160|131330.1|131130.1|131360|131160|131310|131110|24
1680628800000|2023-04-04 17:20:00|131327.5|131127.5|131224.5|131024.5|131330.1|131130.1|131189|131007.2|61
1680629100000|2023-04-04 17:25:00|131226.3|131026.3|131219.3|131019.3|131233.8|131033.8|131219.3|131019.3|26
1680629400000|2023-04-04 17:30:00|131218.8|131018.8|131215.8|131015.8|131218.8|131018.8|131194|130994|33
1680629700000|2023-04-04 17:35:00|131215.3|131015.3|131307.5|131107.5|131313|131113|131215.3|131015.3|51
1680630000000|2023-04-04 17:40:00|131307|131107|131320|131120|131331.8|131131.8|131307|131107|31
1680630300000|2023-04-04 17:45:00|131317|131117|131308.5|131108.5|131317|131117|131308.5|131108.5|12
1680630600000|2023-04-04 17:50:00|131309|131109|131312.1|131112.1|131312.8|131112.8|131306.5|131106.5|9
1680630900000|2023-04-04 17:55:00|131311.5|131111.5|131316.5|131116.5|131316.5|131116.5|131309.5|131109.5|18
1680631200000|2023-04-04 18:00:00|131312.2|131112.2|131310.7|131110.7|131312.7|131112.7|131310.2|131110.2|9
1680631500000|2023-04-04 18:05:00|131311.7|131111.7|131328.3|131128.3|131329.6|131129.6|131309.5|131109.5|22
1680631800000|2023-04-04 18:10:00|131325.8|131125.8|131315|131115|131328.4|131128.4|131314.5|131114.5|20
1680632100000|2023-04-04 18:15:00|131314.5|131114.5|131315.1|131115.1|131315.7|131115.7|131313.5|131113.5|14
1680632400000|2023-04-04 18:20:00|131315.7|131115.7|131315.1|131115.1|131315.7|131115.7|131315.1|131115.1|6
1680632700000|2023-04-04 18:25:00|131313.5|131113.5|131421.5|131221.5|131451.5|131251.5|131313.5|131113.5|33
1680633000000|2023-04-04 18:30:00|131421|131221|131421|131221|131421.5|131221.5|131421|131221|5
1680633300000|2023-04-04 18:35:00|131420.5|131220.5|131421|131221|131421.5|131221.5|131420.5|131220.5|3
1680633600000|2023-04-04 18:40:00|131420|131220|131365|131165|131420|131220|131358|131158|33
1680633900000|2023-04-04 18:45:00|131365.5|131165.5|131292|131092|131365.5|131165.5|131286.5|131086.5|59
1680634200000|2023-04-04 18:50:00|131286|131086|131272|131072|131289.5|131089.5|131260.8|131060.8|55
1680634500000|2023-04-04 18:55:00|131271|131071|131270|131070|131279|131079|131263.8|131063.8|24
1680634800000|2023-04-04 19:00:00|131271.5|131071.5|131261.5|131061.5|131278.5|131078.5|131258.5|131058.5|46
1680635100000|2023-04-04 19:05:00|131259.8|131059.8|131221.5|131021.5|131259.8|131059.8|131221.5|130999|41
1680635400000|2023-04-04 19:10:00|131222|131022|131202|131002|131223.5|131023.5|131189.3|130989.3|71
1680635700000|2023-04-04 19:15:00|131202.5|131002.5|131195|130995|131202.5|131002.5|131184.4|130984.4|43
1680636000000|2023-04-04 19:20:00|131194.5|130994.5|131175.3|130975.3|131195.5|130995.5|131175|130975|25
1680636300000|2023-04-04 19:25:00|131175.8|130975.8|131196.5|130996.5|131198|130998|131175.8|130975.8|19
1680636600000|2023-04-04 19:30:00|131196|130996|131213|131013|131215|131015|131196|130996|43
1680636900000|2023-04-04 19:35:00|131212.5|131012.5|131191|130991|131214|131014|131191|130991|72
1680637200000|2023-04-04 19:40:00|131191.5|130991.5|131170.5|130970.5|131198|130998|131116.5|130916.5|72
1680637500000|2023-04-04 19:45:00|131171.5|130971.5|131211.2|131011.2|131211.2|131011.2|131170|130970|49
1680637800000|2023-04-04 19:50:00|131211.7|131011.7|131202|131002|131213.2|131013.2|131200.5|131000.5|42
1680638100000|2023-04-04 19:55:00|131202.5|131002.5|131199.5|130999.5|131203|131003|131199.5|130999.5|19
1680649200000|2023-04-04 23:00:00|131145.1|130945.1|131145.1|130945.1|131145.1|130945.1|131145.1|130945.1|1
1680652800000|2023-04-05 00:00:00|131152|130792|130928|130728|131343|130983|130874|130526|724
1680653100000|2023-04-05 00:05:00|130927.4|130727.4|130911.5|130811.5|130992.3|130840.2|130838|130725.1|469
1680653400000|2023-04-05 00:10:00|130911|130811|130940|130840|130984.5|130884.5|130911|130811|434
1680653700000|2023-04-05 00:15:00|130939.6|130839.6|130894|130794|130972.5|130872.5|130883|130783|314
1680654000000|2023-04-05 00:20:00|130888.2|130788.2|130884.4|130784.4|130918.5|130818.5|130842.5|130742.5|470
1680654300000|2023-04-05 00:25:00|130886.6|130786.6|130829.9|130729.9|130912.6|130812.6|130766.5|130666.5|494
1680654600000|2023-04-05 00:30:00|130831.5|130731.5|130797.4|130697.4|130831.5|130731.5|130742.4|130642.4|434
1680654900000|2023-04-05 00:35:00|130796.4|130696.4|130886.5|130786.5|130886.5|130786.5|130790.4|130690.4|599
1680655200000|2023-04-05 00:40:00|130887.5|130787.5|130960|130860|130960.5|130860.5|130855.3|130755.3|510
1680655500000|2023-04-05 00:45:00|130957.5|130857.5|131081|130981|131220|131044.2|130944.5|130844.5|717
1680655800000|2023-04-05 00:50:00|131080.5|130980.5|131140.9|131040.9|131158|131058|131034.5|130934.5|625
1680656100000|2023-04-05 00:55:00|131144.9|131044.9|131106.9|131006.9|131180.5|131080.5|131100.9|131000.9|480
1680656400000|2023-04-05 01:00:00|131105.9|131005.9|131066.7|130966.7|131119.9|131019.9|131060.7|130960.7|498
1680656700000|2023-04-05 01:05:00|131065.7|130965.7|130915.4|130815.4|131084.7|130984.7|130843|130743|669
1680657000000|2023-04-05 01:10:00|130915.9|130815.9|130911|130811|130943.4|130843.4|130859.5|130759.5|472
1680657300000|2023-04-05 01:15:00|130905.5|130805.5|130951.5|130851.5|130977.2|130877.2|130864.5|130764.5|397
1680657600000|2023-04-05 01:20:00|130951|130851|130912|130812|130960.8|130860.8|130883|130783|420
1680657900000|2023-04-05 01:25:00|130913|130813|130906.1|130806.1|130927|130827|130858|130758|369
1680658200000|2023-04-05 01:30:00|130907|130807|130931.5|130831.5|130931.5|130831.5|130851.5|130751.5|437
1680658500000|2023-04-05 01:35:00|130930.5|130830.5|130936|130836|130981.1|130881.1|130906.5|130806.5|563
1680658800000|2023-04-05 01:40:00|130936.5|130836.5|130915.1|130815.1|130952.1|130852.1|130879.5|130779.5|538
1680659100000|2023-04-05 01:45:00|130920.1|130820.1|130990.1|130890.1|131033.5|130933.5|130892.8|130792.8|433
1680659400000|2023-04-05 01:50:00|130989.1|130889.1|131057.1|130957.1|131072.1|130972.1|130981.6|130881.6|420
1680659700000|2023-04-05 01:55:00|131055.1|130955.1|131080.1|130980.1|131083.5|130983.5|131001.1|130901.1|320
1680660000000|2023-04-05 02:00:00|131074.5|130974.5|131051|130951|131110.8|131010.8|130943.1|130843.1|840
1680660300000|2023-04-05 02:05:00|131050.1|130950.1|131041.6|130941.6|131080.1|130980.1|131023.5|130923.5|434
1680660600000|2023-04-05 02:10:00|131042.1|130942.1|131046.8|130946.8|131073.1|130973.1|131007.1|130907.1|402
1680660900000|2023-04-05 02:15:00|131046.3|130946.3|131019.1|130919.1|131047.9|130947.9|130995|130895|291
1680661200000|2023-04-05 02:20:00|131018.6|130918.6|131057.6|130957.6|131103.3|131003.3|131016.1|130916.1|420
1680661500000|2023-04-05 02:25:00|131058.1|130958.1|131125.5|131025.5|131205.5|131105.5|131058.1|130958.1|513
1680661800000|2023-04-05 02:30:00|131126.1|131026.1|131068.1|130968.1|131127.6|131027.6|131051.7|130951.7|414
1680662100000|2023-04-05 02:35:00|131069.1|130969.1|131092.1|130992.1|131095.1|130995.1|131042.7|130942.7|306
1680662400000|2023-04-05 02:40:00|131091.9|130991.9|131011.4|130911.4|131091.9|130991.9|131010.2|130910.2|281
1680662700000|2023-04-05 02:45:00|131010.9|130910.9|131042.5|130942.5|131074|130974|130940.1|130840.1|398
1680663000000|2023-04-05 02:50:00|131043|130943|131018.5|130918.5|131043.5|130943.5|130998.5|130898.5|323
1680663300000|2023-04-05 02:55:00|131019|130919|131052|130952|131052.2|130952.2|130995|130895|304
1680663600000|2023-04-05 03:00:00|131052.2|130952.2|131153.5|131053.5|131162.5|131062.5|131021.5|130921.5|423
1680663900000|2023-04-05 03:05:00|131154.3|131054.3|131110.1|131010.1|131187.5|131087.5|131091.8|130991.8|453
1680664200000|2023-04-05 03:10:00|131109.1|131009.1|131040.1|130940.1|131136.1|131036.1|131032.1|130932.1|385
1680664500000|2023-04-05 03:15:00|131037.1|130937.1|131075.1|130975.1|131080.1|130980.1|131019.1|130919.1|304
1680664800000|2023-04-05 03:20:00|131074.3|130974.3|131104.6|131004.6|131120.1|131020.1|131047.1|130947.1|415
1680665100000|2023-04-05 03:25:00|131105.8|131005.8|131132.6|131032.6|131132.6|131032.6|131100.6|131000.6|318
1680665400000|2023-04-05 03:30:00|131132|131032|131168.5|131068.5|131181.5|131081.5|131122.8|131022.8|314
1680665700000|2023-04-05 03:35:00|131168|131068|131143|131043|131168|131068|131134.5|131034.5|372
1680666000000|2023-04-05 03:40:00|131143.5|131043.5|131196.5|131096.5|131234.5|131134.5|131142|131042|437
1680666300000|2023-04-05 03:45:00|131179|131079|131167.5|131067.5|131215|131115|131147|131047|316
1680666600000|2023-04-05 03:50:00|131167|131067|131177|131077|131211.5|131111.5|131164.5|131064.5|344
1680666900000|2023-04-05 03:55:00|131175.5|131075.5|131142|131042|131198.5|131098.5|131123.5|131023.5|441
1680667200000|2023-04-05 04:00:00|131145|131045|131193|131093|131210|131110|131140|131040|399
1680667500000|2023-04-05 04:05:00|131191.7|131091.7|131179|131079|131226|131126|131175.9|131075.9|321
1680667800000|2023-04-05 04:10:00|131179.2|131079.2|131283.3|131183.3|131283.3|131183.3|131179|131079|358
1680668100000|2023-04-05 04:15:00|131283.8|131183.8|131327.2|131227.2|131340.8|131240.8|131259.2|131159.2|518
1680668400000|2023-04-05 04:20:00|131327.5|131227.5|131242|131142|131345.7|131245.7|131240|131140|334
1680668700000|2023-04-05 04:25:00|131243|131143|131265|131165|131295|131195|131243|131143|188
1680669000000|2023-04-05 04:30:00|131265.5|131165.5|131224|131124|131273|131173|131221|131121|224
1680669300000|2023-04-05 04:35:00|131228.6|131128.6|131214.1|131114.1|131233|131133|131202|131102|270
1680669600000|2023-04-05 04:40:00|131214.3|131114.3|131184.6|131084.6|131233|131133|131178|131078|278
1680669900000|2023-04-05 04:45:00|131186.5|131086.5|131229|131129|131242|131142|131171.8|131071.8|396
1680670200000|2023-04-05 04:50:00|131229.5|131129.5|131222.6|131122.6|131245|131145|131199|131099|277
1680670500000|2023-04-05 04:55:00|131223.1|131123.1|131226.5|131126.5|131255|131155|131205.5|131105.5|344
1680670800000|2023-04-05 05:00:00|131231.1|131131.1|131232.5|131132.5|131250.5|131150.5|131224.2|131124.2|215
1680671100000|2023-04-05 05:05:00|131232|131132|131214.6|131114.6|131240.5|131140.5|131214.6|131114.6|151
1680671400000|2023-04-05 05:10:00|131214.1|131114.1|131222|131122|131232.8|131132.8|131200|131100|355
1680671700000|2023-04-05 05:15:00|131220.9|131120.9|131176.8|131076.8|131221.2|131121.2|131159.1|131059.1|256
1680672000000|2023-04-05 05:20:00|131176.5|131076.5|131037.5|130937.5|131178.5|131078.5|131021.8|130921.8|458
1680672300000|2023-04-05 05:25:00|131039.3|130939.3|131030|130930|131063.5|130963.5|130966|130866|466
1680672600000|2023-04-05 05:30:00|131031|130931|131048.2|130948.2|131058.7|130958.7|130947.5|130847.5|381
1680672900000|2023-04-05 05:35:00|131048.7|130948.7|131070|130970|131084|130984|131003.4|130903.4|540
1680673200000|2023-04-05 05:40:00|131069.5|130969.5|131056.5|130956.5|131070|130970|131010|130910|497
1680673500000|2023-04-05 05:45:00|131055.5|130955.5|131006|130906|131089.3|130989.3|130991|130891|439
1680673800000|2023-04-05 05:50:00|131005|130905|130965.8|130865.8|131016|130916|130949.8|130849.8|406
1680674100000|2023-04-05 05:55:00|130965.3|130865.3|130799|130699|130972.1|130872.1|130799|130699|375
1680674400000|2023-04-05 06:00:00|130799.5|130699.5|130862.5|130762.5|130862.5|130762.5|130743.5|130643.5|644
1680674700000|2023-04-05 06:05:00|130863.8|130763.8|130896.8|130796.8|130934.5|130834.5|130823|130693|583
1680675000000|2023-04-05 06:10:00|130900.7|130800.7|130909|130809|130970.4|130870.4|130887|130787|590
1680675300000|2023-04-05 06:15:00|130912.1|130812.1|130824.8|130724.8|130923.9|130823.9|130800.5|130700.5|454
1680675600000|2023-04-05 06:20:00|130825.5|130725.5|130773.7|130673.7|130848.5|130748.5|130757.6|130657.6|558
1680675900000|2023-04-05 06:25:00|130773.5|130673.5|130913.2|130813.2|130915.2|130815.2|130773|130673|486
1680676200000|2023-04-05 06:30:00|130911.3|130811.3|130861.1|130761.1|130918.1|130811.3|130795|130695|396
1680676500000|2023-04-05 06:35:00|130923.1|130723.1|130960.6|130760.6|131038|130838|130852.5|130692|114
1680676800000|2023-04-05 06:40:00|130961.1|130761.1|130996.9|130796.9|131008|130855.5|130915.1|130759.1|146
1680677100000|2023-04-05 06:45:00|130997|130797|130970.5|130770.5|130997.7|130836|130920.1|130769.6|202
1680677400000|2023-04-05 06:50:00|130970.3|130770.3|130879.1|130779.1|130974.8|130819|130876.6|130730|300
1680677700000|2023-04-05 06:55:00|130879.6|130779.6|130874.8|130674.8|130926.6|130780.1|130828.1|130674.8|74
1680678000000|2023-04-05 07:00:00|130874.6|130674.6|130903.1|130703.1|130927|130806.5|130854.5|130667.5|209
1680678300000|2023-04-05 07:05:00|130851.6|130751.6|130847|130747|130868.5|130768.5|130838|130738|131
1680678600000|2023-04-05 07:10:00|130845.7|130745.7|130855.7|130755.7|130922|130822|130845.7|130745.7|220
1680678900000|2023-04-05 07:15:00|130856.5|130756.5|130844|130744|130860.1|130760.1|130766.8|130642.1|120
1680679200000|2023-04-05 07:20:00|130856.5|130756.5|130865.9|130765.9|130925|130803.5|130852.5|130714.5|166
1680679500000|2023-04-05 07:25:00|130864.4|130764.4|130954.1|130754.1|130961|130781.4|130827|130670.5|165
1680679800000|2023-04-05 07:30:00|130956.1|130756.1|130865.1|130765.1|130963.4|130815.5|130865.1|130754.6|168
1680680100000|2023-04-05 07:35:00|130873.3|130773.3|130915|130815|130915|130815|130872.5|130772.5|64
1680680400000|2023-04-05 07:40:00|130908.3|130808.3|130953.1|130853.1|130960.5|130860.5|130907.5|130807.5|149
1680680700000|2023-04-05 07:45:00|130952.5|130852.5|130949.1|130849.1|131015|130901.2|130912.8|130780.3|147
1680681000000|2023-04-05 07:50:00|130965.5|130865.5|131011.1|130811.1|131013.5|130865.5|130948|130791.5|116
1680681300000|2023-04-05 07:55:00|131010.6|130810.6|131017.5|130917.5|131021.6|130919.5|130960.9|130810|285
1680681600000|2023-04-05 08:00:00|131018.5|130918.5|131121.5|130921.5|131186.5|131086.5|131018.5|130916|157
1680681900000|2023-04-05 08:05:00|131125|130925|131095.5|130895.5|131164.5|130964.5|131095|130895|162
1680682200000|2023-04-05 08:10:00|131096|130896|131065.5|130865.5|131127|130974.3|131050.3|130865|180
1680682500000|2023-04-05 08:15:00|131066|130866|131101.9|130901.9|131113.4|130913.4|131058|130858|141
1680682800000|2023-04-05 08:20:00|131098.4|130898.4|131048|130848|131121.1|130928.4|131026.1|130834.3|273
1680683100000|2023-04-05 08:25:00|131048.5|130848.5|131009.6|130909.6|131069.2|130927.9|131008.3|130848.5|241
1680683400000|2023-04-05 08:30:00|131010.4|130910.4|131027.5|130827.5|131068|130912|131009.9|130820|281
1680683700000|2023-04-05 08:35:00|131029|130829|131035|130935|131052.5|130936|131018|130824.5|223
1680684000000|2023-04-05 08:40:00|131036|130936|131148.8|130948.8|131149.4|130951.5|131035|130900|53
1680684300000|2023-04-05 08:45:00|131149.3|130949.3|131206|131006|131206.6|131006.6|131146.6|130946.6|52
1680684600000|2023-04-05 08:50:00|131206.5|131006.5|131152.5|131052.5|131209|131063|131152.5|131006|29
1680684900000|2023-04-05 08:55:00|131153|131053|131150.2|130950.2|131154|131054|131075|130925.5|151
1680685200000|2023-04-05 09:00:00|131157.5|130957.5|131112.4|130912.4|131170|130970|131073.4|130873.4|94
1680685500000|2023-04-05 09:05:00|131114.9|130914.9|131125|130925|131126.5|130926.5|131096|130896|46
1680685800000|2023-04-05 09:10:00|131126.5|130926.5|131127|130927|131130.1|130930.1|131125|130925|16
1680686100000|2023-04-05 09:15:00|131128|130928|131142.1|130942.1|131142.1|130942.1|131126.9|130926.9|24
1680686400000|2023-04-05 09:20:00|131141.6|130941.6|131156|130956|131158.2|130958.2|131141.6|130941.6|26
1680686700000|2023-04-05 09:25:00|131156.5|130956.5|131224.5|131024.5|131289.1|131089.1|131134.9|130956.5|63
1680687000000|2023-04-05 09:30:00|131178|131078|131192.5|131092.5|131193|131093|131178|131078|25
1680687300000|2023-04-05 09:35:00|131193|131093|131218.5|131018.5|131362.1|131162.1|131192.5|131015.5|115
1680687600000|2023-04-05 09:40:00|131219|131019|131222|131022|131223.5|131023.5|131214|131014|65
1680687900000|2023-04-05 09:45:00|131222.5|131022.5|131196.5|131096.5|131222.5|131099|131192.5|131019.5|31
1680688200000|2023-04-05 09:50:00|131197|131097|131164|131064|131199|131099|131163|131063|54
1680688500000|2023-04-05 09:55:00|131165|131065|131163.5|131063.5|131171.5|131071.5|131132.5|131032.5|54
1680688800000|2023-04-05 10:00:00|131164.5|131064.5|131179|131079|131181|131081|131161.5|131061.5|22
1680689100000|2023-04-05 10:05:00|131178.5|131078.5|131182.5|131082.5|131185.5|131085.5|131178.5|131078.5|9
1680689400000|2023-04-05 10:10:00|131183|131083|131180.5|131080.5|131188|131088|131167|131067|33
1680689700000|2023-04-05 10:15:00|131226.5|131026.5|131222.5|131022.5|131234.5|131084|131180.5|131022.5|43
1680690000000|2023-04-05 10:20:00|131223|131023|131218|131018|131225.5|131025.5|131217.5|131017.5|19
1680690300000|2023-04-05 10:25:00|131222|131022|131160.5|131060.5|131230|131064.5|131149.5|130998.5|27
1680690600000|2023-04-05 10:30:00|131161|131061|131131.5|130931.5|131164|131064|131099.6|130899.6|63
1680690900000|2023-04-05 10:35:00|131132.5|130932.5|131165.9|130965.9|131175.5|130975.5|131132.5|130932.5|46
1680691200000|2023-04-05 10:40:00|131165.4|130965.4|131167.4|130967.4|131171.9|130971.9|131163.4|130963.4|39
1680691500000|2023-04-05 10:45:00|131131.5|131031.5|131085.9|130885.9|131174.5|131031.5|131036.1|130836.1|90
1680691800000|2023-04-05 10:50:00|131086.5|130886.5|131082.2|130882.2|131086.5|130886.5|131072.2|130872.2|33
1680692100000|2023-04-05 10:55:00|131058.1|130858.1|131012.5|130912.5|131063.7|130914|131005.5|130853.5|59
1680692400000|2023-04-05 11:00:00|131013|130913|131098|130898|131098|130945.9|131004.5|130884.5|82
1680692700000|2023-04-05 11:05:00|131097.5|130897.5|131072.2|130872.2|131104.5|130904.5|131072.2|130872.2|15
1680693000000|2023-04-05 11:10:00|131073.9|130873.9|131077|130877|131079.5|130929|131026.5|130872.2|52
1680693300000|2023-04-05 11:15:00|131076.5|130876.5|131075|130875|131076.5|130876.5|131073.5|130873.5|11
1680693600000|2023-04-05 11:20:00|131074.3|130874.3|131066.2|130866.2|131076.7|130876.7|131065.6|130865.6|33
1680693900000|2023-04-05 11:25:00|131067.2|130867.2|131070.4|130870.4|131071.7|130871.7|131066|130866|26
1680694200000|2023-04-05 11:30:00|131069.2|130869.2|131060.4|130860.4|131069.2|130869.2|131060.4|130860.4|9
1680694500000|2023-04-05 11:35:00|131059.9|130859.9|131065|130865|131065|130865|131058.9|130858.9|12
1680694800000|2023-04-05 11:40:00|131064.7|130864.7|131063.5|130863.5|131064.7|130864.7|131061.5|130861.5|276
1680695100000|2023-04-05 11:45:00|131062.5|130862.5|130964.5|130764.5|131064|130909.5|130939.5|130764.5|152
1680695400000|2023-04-05 11:50:00|130965|130765|131014|130814|131015|130815|130904.5|130750.5|64
1680695700000|2023-04-05 11:55:00|131013.5|130813.5|131008.5|130808.5|131013.5|130813.5|131004.1|130804.1|13
1680696000000|2023-04-05 12:00:00|131008.1|130808.1|131002.5|130802.5|131008.1|130808.1|131001.5|130801.5|38
1680696300000|2023-04-05 12:05:00|131003.5|130803.5|131044.5|130844.5|131047|130847|131001|130801|107
1680696600000|2023-04-05 12:10:00|131043.5|130843.5|131060|130844|131076|130876|131036.5|130836.5|67
1680696900000|2023-04-05 12:15:00|131061|130843|130986|130786|131066|130848.5|130986|130786|54
1680697200000|2023-04-05 12:20:00|130987|130787|130926.6|130726.6|130988|130788|130913|130713|64
1680697500000|2023-04-05 12:25:00|130926.1|130726.1|130919|130719|130946.5|130746.5|130870.5|130670.5|57
1680697800000|2023-04-05 12:30:00|130919.5|130719.5|130996.5|130796.5|130997.5|130797.5|130894.9|130694.9|104
1680698100000|2023-04-05 12:35:00|130996|130796|130864|130664|130996.5|130796.5|130859.8|130659.8|109
1680698400000|2023-04-05 12:40:00|130859|130659|130845|130745|130906|130756|130816.8|130656|69
1680698700000|2023-04-05 12:45:00|130845.5|130745.5|130901|130701|130901|130753.5|130826.5|130682.9|70
1680699000000|2023-04-05 12:50:00|130851.5|130751.5|130882.5|130782.5|130883.5|130783.5|130842|130742|80
1680699300000|2023-04-05 12:55:00|130880|130780|130819.5|130719.5|130940|130819.5|130804.5|130672.2|99
1680699600000|2023-04-05 13:00:00|130819|130719|130881.1|130681.1|130883|130719|130817|130628.5|80
1680699900000|2023-04-05 13:05:00|130880.6|130680.6|130875.2|130675.2|130880.6|130680.6|130858.5|130658.5|27
1680700200000|2023-04-05 13:10:00|130875.1|130675.1|130896|130696|130910.7|130710.7|130875.1|130675.1|83
1680700500000|2023-04-05 13:15:00|130898.2|130698.2|130878|130678|130899.7|130699.7|130878|130678|29
1680700800000|2023-04-05 13:20:00|130878.2|130678.2|130967.5|130767.5|130967.5|130767.5|130877.3|130677.3|86
1680701100000|2023-04-05 13:25:00|130962.5|130762.5|130967.5|130767.5|130984|130818.8|130909.5|130715.5|91
1680701400000|2023-04-05 13:30:00|130971|130771|130961|130761|130977.5|130777.5|130955.6|130755.6|69
1680701700000|2023-04-05 13:35:00|130961.5|130761.5|130980.4|130780.4|130982|130782|130896.9|130696.9|73
1680702000000|2023-04-05 13:40:00|130980.5|130780.5|130974|130766|131009.8|130809.8|130958.8|130756|73
1680702300000|2023-04-05 13:45:00|130973|130765|130973.2|130773.2|131011.5|130811.5|130943|130743|85
1680702600000|2023-04-05 13:50:00|130973.7|130773.7|130990.5|130790.5|131003.9|130803.9|130955|130755|84
1680702900000|2023-04-05 13:55:00|130991|130791|130971.1|130736|131017|130817|130951.3|130736|88
1680703200000|2023-04-05 14:00:00|130988|130734|130851.5|130651.5|130990|130749|130753.5|130553.5|123
1680703500000|2023-04-05 14:05:00|130854|130654|130984.7|130784.7|131046|130799|130854|130654|98
1680703800000|2023-04-05 14:10:00|130985.7|130785.7|131078|130878|131116.5|130916.5|130937.1|130762|247
1680704100000|2023-04-05 14:15:00|131080.5|130880.5|131078|130878|131087|130936|131012|130812|197
1680704400000|2023-04-05 14:20:00|131078.5|130878.5|131015.1|130815.1|131136.5|130993|130998.1|130800|202
1680704700000|2023-04-05 14:25:00|131011.1|130811.1|131123.5|130923.5|131130|130930|130946.5|130793.5|237
1680705000000|2023-04-05 14:30:00|131128.5|130928.5|131156.5|130956.5|131156.5|130956.5|131127.5|130927.5|71
1680705300000|2023-04-05 14:35:00|131157|130957|131180.5|130980.5|131211|131011|131147.5|130947.5|106
1680705600000|2023-04-05 14:40:00|131176.5|130976.5|131367|131167|131373.5|131173.5|131159.1|130959.1|170
1680705900000|2023-04-05 14:45:00|131368|131168|131395.5|131195.5|131396|131196|131317|131117|227
1680706200000|2023-04-05 14:50:00|131389|131189|131473.9|131273.9|131488.5|131288.5|131377.9|131177.9|170
1680706500000|2023-04-05 14:55:00|131474.4|131274.4|131436.5|131236.5|131476.4|131276.4|131413|131213|81
1680706800000|2023-04-05 15:00:00|131433.7|131233.7|131439.5|131239.5|131457.5|131257.5|131429.5|131229.5|88
1680707100000|2023-04-05 15:05:00|131440|131240|131448.5|131248.5|131449|131249|131427.2|131227.2|187
1680707400000|2023-04-05 15:10:00|131447.5|131247.5|131425|131325|131469.5|131325.5|131402.2|131244.9|52
1680707700000|2023-04-05 15:15:00|131424.5|131324.5|131363|131263|131478|131326.7|131360.5|131218.4|68
1680708000000|2023-04-05 15:20:00|131364.5|131264.5|131341.8|131241.8|131426|131270.7|131272.7|131141.5|161
1680708300000|2023-04-05 15:25:00|131342.8|131242.8|131380.5|131180.5|131380.5|131244.2|131282.2|131127.1|84
1680708600000|2023-04-05 15:30:00|131381.5|131181.5|131376|131176|131396.5|131196.5|131371.9|131171.9|39
1680708900000|2023-04-05 15:35:00|131376.5|131176.5|131372|131172|131376.5|131176.5|131370.7|131170.7|17
1680709200000|2023-04-05 15:40:00|131356.2|131156.2|131330|131130|131356.2|131156.2|131330|131130|30
1680709500000|2023-04-05 15:45:00|131330.5|131130.5|131325.5|131125.5|131330.5|131130.5|131322.3|131122.3|14
1680709800000|2023-04-05 15:50:00|131326.5|131126.5|131362|131162|131365|131165|131324|131124|50
1680710100000|2023-04-05 15:55:00|131361|131161|131361.1|131161.1|131370.2|131170.2|131354.6|131154.6|58
1680710400000|2023-04-05 16:00:00|131359.2|131159.2|131359.1|131159.1|131361.6|131161.6|131358.6|131158.6|23
1680710700000|2023-04-05 16:05:00|131359.2|131159.2|131368.2|131168.2|131368.2|131168.2|131359.2|131159.2|23
1680711000000|2023-04-05 16:10:00|131368.7|131168.7|131362.7|131162.7|131368.7|131168.7|131361.8|131161.8|13
1680711300000|2023-04-05 16:15:00|131373.2|131173.2|131368.5|131168.5|131373.2|131173.2|131361.8|131161.8|3
1680711900000|2023-04-05 16:25:00|131370.5|131170.5|131362|131162|131372|131172|131361.5|131161.5|25
1680712200000|2023-04-05 16:30:00|131362.5|131162.5|131366.5|131166.5|131370.5|131170.5|131362.5|131162.5|11
1680712500000|2023-04-05 16:35:00|131367|131167|131462|131262|131462|131262|131367|131167|26
1680712800000|2023-04-05 16:40:00|131460.1|131260.1|131579|131379|131605.5|131405.5|131441.5|131241.5|79
1680713100000|2023-04-05 16:45:00|131578.5|131378.5|131638|131438|131646.5|131474.1|131546.3|131346.3|100
1680713400000|2023-04-05 16:50:00|131629.5|131429.5|131627.8|131427.8|131630.5|131430.5|131620|131420|37
1680713700000|2023-04-05 16:55:00|131629.8|131429.8|131622.5|131422.5|131632.7|131432.7|131608.1|131408.1|39
1680714000000|2023-04-05 17:00:00|131623|131423|131632|131432|131634.5|131434.5|131623|131423|41
1680714300000|2023-04-05 17:05:00|131620|131420|131609|131409|131620|131420|131605|131405|57
1680714600000|2023-04-05 17:10:00|131608.5|131408.5|131632.3|131432.3|131638.8|131438.8|131608.5|131408.5|14
1680714900000|2023-04-05 17:15:00|131632.8|131432.8|131620.8|131420.8|131632.8|131432.8|131618|131418|40
1680715200000|2023-04-05 17:20:00|131623|131423|131621.1|131421.1|131623|131423|131621|131421|14
1680715500000|2023-04-05 17:25:00|131617.1|131417.1|131615.5|131415.5|131617.1|131417.1|131613.5|131413.5|11
1680715800000|2023-04-05 17:30:00|131615|131415|131612|131412|131615.5|131415.5|131612|131412|21
1680716100000|2023-04-05 17:35:00|131612.5|131412.5|131612|131412|131616|131416|131607|131407|28
1680716400000|2023-04-05 17:40:00|131611|131411|131613.5|131413.5|131613.5|131413.5|131606|131406|12
1680716700000|2023-04-05 17:45:00|131614.5|131414.5|131612.5|131412.5|131614.5|131414.5|131611.5|131411.5|12
1680717000000|2023-04-05 17:50:00|131613|131413|131575|131375|131613|131413|131575|131375|84
1680717300000|2023-04-05 17:55:00|131575.3|131375.3|131521.5|131321.5|131575.8|131375.8|131513.6|131313.6|30
1680717600000|2023-04-05 18:00:00|131510.6|131310.6|131502.7|131302.7|131519.5|131319.5|131501.2|131301.2|25
1680717900000|2023-04-05 18:05:00|131502.2|131302.2|131508.5|131308.5|131513.6|131313.6|131502.2|131302.2|16
1680718200000|2023-04-05 18:10:00|131510.4|131310.4|131513.6|131313.6|131517.5|131317.5|131510.4|131310.4|20
1680718500000|2023-04-05 18:15:00|131525|131325|131532.3|131332.3|131548.5|131348.5|131525|131325|34
1680718800000|2023-04-05 18:20:00|131539.3|131339.3|131540|131340|131548|131348|131531.8|131331.8|27
1680719100000|2023-04-05 18:25:00|131542|131342|131577.8|131377.8|131577.8|131377.8|131539|131339|21
1680719400000|2023-04-05 18:30:00|131570|131370|131580.8|131380.8|131595.1|131395.1|131565.8|131365.8|29
1680719700000|2023-04-05 18:35:00|131580.3|131380.3|131566.3|131366.3|131580.3|131380.3|131541.9|131341.9|21
1680720000000|2023-04-05 18:40:00|131567.8|131367.8|131570.3|131370.3|131572.8|131372.8|131566.3|131366.3|7
1680720300000|2023-04-05 18:45:00|131562|131362|131569.8|131369.8|131573.1|131373.1|131562|131362|20
1680720600000|2023-04-05 18:50:00|131570.8|131370.8|131545.8|131345.8|131570.8|131370.8|131545.8|131345.8|10
1680720900000|2023-04-05 18:55:00|131556.1|131356.1|131551.1|131351.1|131557.1|131357.1|131542.8|131342.8|11
1680721200000|2023-04-05 19:00:00|131551|131351|131562.7|131362.7|131562.7|131362.7|131550.5|131350.5|23
1680721500000|2023-04-05 19:05:00|131563.2|131363.2|131581.2|131381.2|131583.5|131383.5|131560.2|131360.2|57
1680721800000|2023-04-05 19:10:00|131578.7|131378.7|131590.5|131390.5|131596.5|131396.5|131578.7|131378.7|29
1680722100000|2023-04-05 19:15:00|131590|131390|131575|131375|131591|131391|131571|131371|46
1680722400000|2023-04-05 19:20:00|131575.5|131375.5|131579.5|131379.5|131591|131391|131572.5|131372.5|70
1680722700000|2023-04-05 19:25:00|131579|131379|131591|131391|131591.5|131391.5|131541.5|131341.5|31
1680723000000|2023-04-05 19:30:00|131590.5|131390.5|131594.5|131394.5|131596|131396|131590.5|131390.5|24
1680723300000|2023-04-05 19:35:00|131592.9|131392.9|131590.8|131390.8|131592.9|131392.9|131579.4|131379.4|26
1680723600000|2023-04-05 19:40:00|131586|131386|131590.8|131390.8|131591.8|131391.8|131586|131386|6
1680723900000|2023-04-05 19:45:00|131593.1|131393.1|131591.9|131391.9|131595.1|131395.1|131591.9|131391.9|7
1680724200000|2023-04-05 19:50:00|131588.3|131388.3|131585.2|131385.2|131588.3|131388.3|131585.2|131385.2|11
1680735600000|2023-04-05 23:00:00|131589.9|131389.9|131589.9|131389.9|131589.9|131389.9|131589.9|131389.9|1
1680739200000|2023-04-06 00:00:00|131613.5|131253.5|131644.5|131544.5|131717|131555|131571|131253.5|381
1680739500000|2023-04-06 00:05:00|131643.5|131543.5|131712.5|131612.5|131736.5|131636.5|131613.5|131513.5|455
1680739800000|2023-04-06 00:10:00|131711.5|131611.5|131752|131652|131785|131685|131672.2|131572.2|454
1680740100000|2023-04-06 00:15:00|131750.8|131650.8|131758|131658|131787.3|131687.3|131718.5|131618.5|422
1680740400000|2023-04-06 00:20:00|131757.1|131657.1|131737.8|131637.8|131757.8|131657.8|131688.9|131588.9|457
1680740700000|2023-04-06 00:25:00|131736.8|131636.8|131823|131723|131871|131771|131735|131635|449
1680741000000|2023-04-06 00:30:00|131824|131724|131814.5|131714.5|131847.8|131747.8|131780.6|131680.6|527
1680741300000|2023-04-06 00:35:00|131815|131715|131730.5|131630.5|131816.5|131716.5|131705|131605|434
1680741600000|2023-04-06 00:40:00|131730|131630|131665|131565|131737.5|131637.5|131660|131560|433
1680741900000|2023-04-06 00:45:00|131668|131568|131618.5|131518.5|131675.5|131575.5|131591|131491|530
1680742200000|2023-04-06 00:50:00|131617|131517|131669|131569|131682.5|131582.5|131583|131483|536
1680742500000|2023-04-06 00:55:00|131668|131568|131726|131626|131754.5|131654.5|131651.5|131551.5|491
1680742800000|2023-04-06 01:00:00|131725.5|131625.5|131703|131603|131771.5|131671.5|131696.5|131596.5|544
1680743100000|2023-04-06 01:05:00|131704|131604|131610.5|131510.5|131713.8|131613.8|131605|131505|509
1680743400000|2023-04-06 01:10:00|131611|131511|131580|131480|131637.1|131537.1|131523.5|131423.5|554
1680743700000|2023-04-06 01:15:00|131579.5|131479.5|131620.5|131520.5|131689|131589|131545.5|131445.5|596
1680744000000|2023-04-06 01:20:00|131621|131521|131611|131511|131631|131531|131576.5|131476.5|508
1680744300000|2023-04-06 01:25:00|131614.5|131514.5|131542.5|131442.5|131625.5|131525.5|131541.7|131441.7|525
1680744600000|2023-04-06 01:30:00|131548.5|131448.5|131586|131486|131610.5|131510.5|131527.7|131427.7|702
1680744900000|2023-04-06 01:35:00|131587.5|131487.5|131607|131507|131650|131550|131586|131486|611
1680745200000|2023-04-06 01:40:00|131606.5|131506.5|131552.5|131452.5|131629.2|131529.2|131551|131451|487
1680745500000|2023-04-06 01:45:00|131552.7|131452.7|131568.9|131468.9|131582.2|131482.2|131451.5|131351.5|649
1680745800000|2023-04-06 01:50:00|131568.4|131468.4|131623|131523|131623.5|131523.5|131542|131442|650
1680746100000|2023-04-06 01:55:00|131620.5|131520.5|131688.8|131588.8|131725|131625|131618|131518|736
1680746400000|2023-04-06 02:00:00|131693.8|131593.8|131619|131519|131706|131606|131619|131519|595
1680746700000|2023-04-06 02:05:00|131621|131521|131714.5|131614.5|131715|131615|131593|131493|448
1680747000000|2023-04-06 02:10:00|131713|131613|131706.5|131606.5|131722.3|131622.3|131668.9|131568.9|583
1680747300000|2023-04-06 02:15:00|131702|131602|131706.3|131606.3|131710.6|131610.6|131653.2|131553.2|494
1680747600000|2023-04-06 02:20:00|131705.8|131605.8|131712.7|131612.7|131765|131665|131705.8|131605.8|573
1680747900000|2023-04-06 02:25:00|131712.5|131612.5|131654.5|131554.5|131712.5|131612.5|131639|131539|589
1680748200000|2023-04-06 02:30:00|131654|131554|131662|131562|131674.2|131574.2|131644.5|131544.5|294
1680748500000|2023-04-06 02:35:00|131665|131565|131708.5|131608.5|131714.5|131614.5|131652|131552|317
1680748800000|2023-04-06 02:40:00|131709|131609|131721.5|131621.5|131729.5|131629.5|131687|131587|213
1680749100000|2023-04-06 02:45:00|131721|131621|131716|131616|131757|131657|131698.5|131598.5|407
1680749400000|2023-04-06 02:50:00|131716.5|131616.5|131703|131603|131766.5|131666.5|131692|131592|407
1680749700000|2023-04-06 02:55:00|131704.5|131604.5|131746.5|131646.5|131756|131656|131683|131583|367
1680750000000|2023-04-06 03:00:00|131746|131646|131651|131551|131752.5|131652.5|131584|131484|503
1680750300000|2023-04-06 03:05:00|131650|131550|131630|131530|131652|131552|131528.5|131428.5|561
1680750600000|2023-04-06 03:10:00|131633|131533|131596.7|131496.7|131659.5|131559.5|131579.5|131479.5|427
1680750900000|2023-04-06 03:15:00|131596.6|131496.6|131533|131433|131603.8|131503.8|131505.1|131405.1|367
1680751200000|2023-04-06 03:20:00|131534.5|131434.5|131500.5|131400.5|131546.7|131446.7|131436|131336|559
1680751500000|2023-04-06 03:25:00|131500.2|131400.2|131533|131433|131546|131446|131499.5|131399.5|342
1680751800000|2023-04-06 03:30:00|131532|131432|131540|131440|131566|131466|131498.5|131398.5|251
1680752100000|2023-04-06 03:35:00|131540.5|131440.5|131508.6|131408.6|131588|131488|131508.6|131408.6|280
1680752400000|2023-04-06 03:40:00|131509.5|131409.5|131489.1|131389.1|131549.9|131449.9|131460.6|131360.6|415
1680752700000|2023-04-06 03:45:00|131487.3|131387.3|131518.7|131418.7|131523.5|131423.5|131464.3|131364.3|274
1680753000000|2023-04-06 03:50:00|131522|131422|131576.5|131476.5|131601|131501|131509.5|131409.5|435
1680753300000|2023-04-06 03:55:00|131577|131477|131662|131562|131688.5|131588.5|131576.5|131476.5|469
1680753600000|2023-04-06 04:00:00|131661.5|131561.5|131620.5|131520.5|131671.5|131571.5|131612.5|131512.5|410
1680753900000|2023-04-06 04:05:00|131620|131520|131645|131545|131662|131562|131593.7|131493.7|347
1680754200000|2023-04-06 04:10:00|131645.8|131545.8|131652|131552|131676.5|131576.5|131627.5|131527.5|294
1680754500000|2023-04-06 04:15:00|131652.5|131552.5|131627.7|131527.7|131657|131557|131615.2|131515.2|218
1680754800000|2023-04-06 04:20:00|131628|131528|131657.5|131557.5|131699|131599|131620.9|131520.9|290
1680755100000|2023-04-06 04:25:00|131657|131557|131617|131517|131690|131590|131617|131517|289
1680755400000|2023-04-06 04:30:00|131617.5|131517.5|131660.5|131560.5|131680.5|131580.5|131597.5|131497.5|325
1680755700000|2023-04-06 04:35:00|131660|131560|131674.5|131574.5|131714|131614|131642.6|131542.6|369
1680756000000|2023-04-06 04:40:00|131673.5|131573.5|131667|131567|131691.5|131591.5|131646|131546|433
1680756300000|2023-04-06 04:45:00|131666|131566|131641.5|131541.5|131681|131581|131619|131519|354
1680756600000|2023-04-06 04:50:00|131642|131542|131679.1|131579.1|131689.1|131589.1|131637.3|131537.3|388
1680756900000|2023-04-06 04:55:00|131678.6|131578.6|131680.2|131580.2|131692.1|131592.1|131664.2|131564.2|233
1680757200000|2023-04-06 05:00:00|131679.7|131579.7|131733.8|131633.8|131748.6|131648.6|131665|131565|470
1680757500000|2023-04-06 05:05:00|131733.3|131633.3|131711.1|131611.1|131746.1|131646.1|131710.1|131610.1|426
1680757800000|2023-04-06 05:10:00|131710.3|131610.3|131714.1|131614.1|131726.1|131626.1|131695.6|131595.6|315
1680758100000|2023-04-06 05:15:00|131713.6|131613.6|131750.6|131650.6|131750.6|131650.6|131713.6|131613.6|334
1680758400000|2023-04-06 05:20:00|131750.1|131650.1|131780.6|131680.6|131799.6|131699.6|131737.1|131637.1|501
1680758700000|2023-04-06 05:25:00|131780.1|131680.1|131768|131668|131786.5|131686.5|131726.1|131626.1|399
1680759000000|2023-04-06 05:30:00|131768.5|131668.5|131785.5|131685.5|131829.3|131729.3|131761.7|131661.7|386
1680759300000|2023-04-06 05:35:00|131786.5|131686.5|131775.5|131675.5|131795.5|131695.5|131774|131674|226
1680759600000|2023-04-06 05:40:00|131775|131675|131806.5|131706.5|131824|131724|131775|131675|243
1680759900000|2023-04-06 05:45:00|131807|131707|131827.5|131727.5|131839.5|131739.5|131804.5|131704.5|244
1680760200000|2023-04-06 05:50:00|131828.5|131728.5|131730.4|131630.4|131828.5|131728.5|131723.1|131623.1|348
1680760500000|2023-04-06 05:55:00|131731.4|131631.4|131728.5|131628.5|131755.4|131655.4|131726|131626|315
1680760800000|2023-04-06 06:00:00|131726|131626|131722|131622|131738|131638|131686.6|131586.6|494
1680761100000|2023-04-06 06:05:00|131722.3|131622.3|131698.5|131598.5|131749.5|131649.5|131695.5|131595.5|441
1680761400000|2023-04-06 06:10:00|131698|131598|131743.5|131643.5|131747|131647|131689.2|131589.2|471
1680761700000|2023-04-06 06:15:00|131743|131643|131740|131640|131754.5|131654.5|131715|131615|241
1680762000000|2023-04-06 06:20:00|131737|131637|131776.2|131676.2|131776.7|131676.7|131734.5|131634.5|225
1680762300000|2023-04-06 06:25:00|131776|131676|131721.1|131621.1|131776|131676|131716.8|131616.8|514
1680762600000|2023-04-06 06:30:00|131717.1|131617.1|131743|131643|131774.5|131674.5|131709.6|131609.6|372
1680762900000|2023-04-06 06:35:00|131742|131642|131751.6|131551.6|131790|131649.5|131690|131538.5|196
1680763200000|2023-04-06 06:40:00|131752|131552|131691.5|131591.5|131752|131599|131688.5|131545.5|151
1680763500000|2023-04-06 06:45:00|131692.5|131592.5|131705.8|131605.8|131719|131619|131676.1|131576.1|110
1680763800000|2023-04-06 06:50:00|131705.5|131605.5|131689.8|131489.8|131716|131605.5|131621.6|131421.6|101
1680764100000|2023-04-06 06:55:00|131692.3|131492.3|131674.5|131474.5|131700.1|131555.1|131635.1|131470.5|95
1680764400000|2023-04-06 07:00:00|131674|131474|131649.3|131549.3|131694.5|131554.4|131607.5|131462.5|98
1680764700000|2023-04-06 07:05:00|131649|131549|131590|131490|131649|131549|131587.2|131487.2|56
1680765000000|2023-04-06 07:10:00|131588.1|131488.1|131651.5|131451.5|131652|131507|131505.5|131316.5|154
1680765300000|2023-04-06 07:15:00|131652|131452|131574.6|131474.6|131663.7|131510.6|131571|131441|226
1680765600000|2023-04-06 07:20:00|131574.1|131474.1|131562|131462|131574.1|131474.1|131532.5|131432.5|137
1680765900000|2023-04-06 07:25:00|131564.5|131464.5|131637.5|131537.5|131667|131542|131556|131452.5|121
1680766200000|2023-04-06 07:30:00|131637.2|131537.2|131582.5|131482.5|131637.2|131537.2|131548|131448|184
1680766500000|2023-04-06 07:35:00|131581.5|131481.5|131607|131507|131622.5|131522.5|131575.1|131475.1|224
1680766800000|2023-04-06 07:40:00|131606|131506|131601|131501|131634|131534|131601|131501|110
1680767100000|2023-04-06 07:45:00|131602|131502|131650|131450|131652|131505.5|131540|131391.5|91
1680767400000|2023-04-06 07:50:00|131650.5|131450.5|131626.5|131526.5|131651|131526.5|131587.9|131447.5|318
1680767700000|2023-04-06 07:55:00|131627.5|131527.5|131706|131606|131707|131607|131617|131517|168
1680768000000|2023-04-06 08:00:00|131719.5|131619.5|131768|131668|131862.5|131717|131717.6|131617.6|202
1680768300000|2023-04-06 08:05:00|131767.5|131667.5|131750.8|131650.8|131826.1|131667.5|131743.5|131594.1|339
1680768600000|2023-04-06 08:10:00|131750.3|131650.3|131833.9|131733.9|131912.8|131736|131750.3|131650.3|133
1680768900000|2023-04-06 08:15:00|131834.4|131734.4|131842.5|131642.5|131864.5|131750.7|131786.9|131637.5|156
1680769200000|2023-04-06 08:20:00|131843.5|131643.5|131886.5|131686.5|131886.5|131729|131777.2|131620.5|164
1680769500000|2023-04-06 08:25:00|131892|131692|131974.5|131874.5|131989.5|131889.5|131870.5|131692|222
1680769800000|2023-04-06 08:30:00|131978|131878|132041.5|131841.5|132072|131917|131975.4|131814.5|157
1680770100000|2023-04-06 08:35:00|132041|131841|131976|131776|132094|131946.4|131917.5|131747.1|225
1680770400000|2023-04-06 08:40:00|131976.2|131776.2|131929|131729|132011.2|131811.2|131882.1|131690.6|157
1680770700000|2023-04-06 08:45:00|131930|131730|131927.5|131727.5|131998|131798|131927.1|131727.1|84
1680771000000|2023-04-06 08:50:00|131927.1|131727.1|131939.5|131739.5|131951.7|131751.7|131927.1|131727.1|41
1680771300000|2023-04-06 08:55:00|131940.1|131740.1|131955.1|131755.1|132010.9|131810.9|131927.5|131727.5|167
1680771600000|2023-04-06 09:00:00|131955.6|131755.6|131963|131763|131967.6|131767.6|131931.1|131731.1|48
1680771900000|2023-04-06 09:05:00|131959.5|131759.5|131893.2|131693.2|131963|131763|131891.6|131691.6|39
1680772200000|2023-04-06 09:10:00|131906.1|131706.1|131928.5|131728.5|131938.5|131738.5|131905.5|131705.5|74
1680772500000|2023-04-06 09:15:00|131928.1|131728.1|131923|131723|131932|131732|131916.6|131716.6|56
1680772800000|2023-04-06 09:20:00|131922.5|131722.5|131853.5|131753.5|131925.5|131760.8|131852.5|131703.5|56
1680773100000|2023-04-06 09:25:00|131854|131754|131909.3|131709.3|131949.5|131778.4|131853.5|131708.2|47
1680773400000|2023-04-06 09:30:00|131908.8|131708.8|131906.4|131706.4|131918.8|131718.8|131906.4|131706.4|62
1680773700000|2023-04-06 09:35:00|131906.5|131706.5|131879|131679|131974.8|131774.8|131872.5|131672.5|112
1680774000000|2023-04-06 09:40:00|131879.5|131679.5|131842.7|131642.7|131940|131740|131825.8|131625.8|58
1680774300000|2023-04-06 09:45:00|131849.5|131649.5|131834|131634|131855.5|131655.5|131830.5|131630.5|241
1680774600000|2023-04-06 09:50:00|131833|131633|131826|131626|131834|131634|131809.9|131609.9|33
1680774900000|2023-04-06 09:55:00|131831|131631|131828|131628|131839.5|131639.5|131821|131621|50
1680775200000|2023-04-06 10:00:00|131832|131632|131856|131656|131885.5|131685.5|131827|131627|141
1680775500000|2023-04-06 10:05:00|131855.5|131655.5|131858.9|131658.9|131870.2|131670.2|131854.5|131654.5|39
1680775800000|2023-04-06 10:10:00|131858.4|131658.4|131863.4|131663.4|131882.5|131682.5|131840.1|131640.1|120
1680776100000|2023-04-06 10:15:00|131863.9|131663.9|131864|131664|131867.6|131667.6|131842.5|131642.5|67
1680776400000|2023-04-06 10:20:00|131861|131661|131908.7|131708.7|131911.2|131711.2|131851.9|131651.9|70
1680776700000|2023-04-06 10:25:00|131902.3|131702.3|131919.1|131719.1|131919.1|131719.1|131902.3|131702.3|45
1680777000000|2023-04-06 10:30:00|131919.6|131719.6|131909.8|131709.8|131919.6|131719.6|131909.3|131709.3|15
1680777300000|2023-04-06 10:35:00|131910.3|131710.3|131849.6|131649.6|131910.8|131710.8|131849.6|131649.6|42
1680777600000|2023-04-06 10:40:00|131849.1|131649.1|131862.5|131662.5|131862.5|131662.5|131831|131631|34
1680777900000|2023-04-06 10:45:00|131863|131663|131858.6|131658.6|131870|131670|131856.6|131656.6|16
1680778200000|2023-04-06 10:50:00|131859.1|131659.1|131858.6|131658.6|131859.6|131659.6|131858.6|131658.6|4
1680778500000|2023-04-06 10:55:00|131859.1|131659.1|131857.6|131657.6|131859.6|131659.6|131856.6|131656.6|18
1680778800000|2023-04-06 11:00:00|131857.1|131657.1|131847.6|131647.6|131857.1|131657.1|131819.4|131619.4|78
1680779100000|2023-04-06 11:05:00|131847.9|131647.9|131805.9|131605.9|131866.1|131666.1|131805.9|131605.9|80
1680779400000|2023-04-06 11:10:00|131806.4|131606.4|131792.5|131592.5|131806.5|131633.4|131733.4|131570.1|40
1680779700000|2023-04-06 11:15:00|131792|131592|131798.6|131598.6|131802|131602|131791.5|131591.5|15
1680780000000|2023-04-06 11:20:00|131799.5|131599.5|131796|131596|131799.5|131599.5|131791.6|131591.6|11
1680780300000|2023-04-06 11:25:00|131795.5|131595.5|131793.5|131593.5|131799.5|131599.5|131786.6|131586.6|36
1680780600000|2023-04-06 11:30:00|131796.5|131596.5|131790.3|131590.3|131796.5|131596.5|131783.7|131583.7|42
1680780900000|2023-04-06 11:35:00|131790.1|131590.1|131775.6|131575.6|131796.5|131596.5|131775.1|131575.1|21
1680781200000|2023-04-06 11:40:00|131776.1|131576.1|131746.5|131546.5|131777.1|131577.1|131649.6|131449.6|51
1680781500000|2023-04-06 11:45:00|131747|131547|131741.4|131541.4|131753.5|131553.5|131741.4|131541.4|40
1680781800000|2023-04-06 11:50:00|131742.4|131542.4|131736|131536|131742.4|131542.4|131712|131512|81
1680782100000|2023-04-06 11:55:00|131740.5|131540.5|131726.1|131526.1|131741.5|131541.5|131724.5|131524.5|63
1680782400000|2023-04-06 12:00:00|131724|131524|131678.5|131478.5|131730.5|131530.5|131666.5|131466.5|134
1680782700000|2023-04-06 12:05:00|131679.5|131479.5|131707|131507|131728.5|131528.5|131678.5|131478.5|85
1680783000000|2023-04-06 12:10:00|131706.5|131506.5|131734.5|131534.5|131737|131537|131706.5|131506.5|58
1680783300000|2023-04-06 12:15:00|131735|131535|131738.5|131538.5|131773|131573|131730.5|131530.5|21
1680783600000|2023-04-06 12:20:00|131742|131542|131783|131583|131784|131584|131742|131542|36
1680783900000|2023-04-06 12:25:00|131782.5|131582.5|131830|131622|131830|131622|131773.5|131573.5|29
1680784200000|2023-04-06 12:30:00|131831|131606|131778|131578|131831|131606|131722.5|131522.5|157
1680784500000|2023-04-06 12:35:00|131779.5|131579.5|131783.5|131583.5|131793.5|131593.5|131771.5|131571.5|95
1680784800000|2023-04-06 12:40:00|131784|131584|131794.5|131594.5|131796.5|131596.5|131761.2|131561.2|135
1680785100000|2023-04-06 12:45:00|131797.5|131597.5|131736|131636|131806|131660|131735.5|131597.5|121
1680785400000|2023-04-06 12:50:00|131736.5|131636.5|131796|131596|131798|131645.5|131736.5|131583|50
1680785700000|2023-04-06 12:55:00|131796.5|131596.5|131796.5|131596.5|131798|131598|131793.5|131593.5|14
1680786000000|2023-04-06 13:00:00|131796|131596|131793|131693|131802.5|131702.5|131777|131596|31
1680786300000|2023-04-06 13:05:00|131792.5|131692.5|131804.5|131704.5|131807|131707|131792.5|131692.5|22
1680786600000|2023-04-06 13:10:00|131803.5|131703.5|131795.5|131695.5|131803.5|131703.5|131793.5|131693.5|29
1680786900000|2023-04-06 13:15:00|131796|131696|131794|131694|131802|131702|131794|131694|18
1680787200000|2023-04-06 13:20:00|131798|131698|131750|131650|131798|131698|131749|131649|29
1680787500000|2023-04-06 13:25:00|131749.5|131649.5|131818.5|131618.5|131818.5|131650|131749.5|131564|44
1680787800000|2023-04-06 13:30:00|131817.5|131617.5|131836|131636|131881|131681|131811.5|131611.5|307
1680788100000|2023-04-06 13:35:00|131835.5|131635.5|131840|131640|131840.5|131696.8|131796.8|131622|40
1680788400000|2023-04-06 13:40:00|131825.8|131625.8|131880.5|131680.5|131883|131683|131810.8|131610.8|81
1680788700000|2023-04-06 13:45:00|131881|131681|131857.5|131657.5|131886.5|131686.5|131857.5|131657.5|53
1680789000000|2023-04-06 13:50:00|131856|131656|131842|131642|131857.7|131657.7|131842|131642|53
1680789300000|2023-04-06 13:55:00|131842.5|131642.5|131851|131651|131880.6|131680.6|131842|131642|70
1680789600000|2023-04-06 14:00:00|131851.5|131651.5|131857.5|131657.5|131864.5|131664.5|131851.5|131651.5|42
1680789900000|2023-04-06 14:05:00|131826.5|131626.5|131715.1|131515.1|131826.5|131626.5|131704.5|131504.5|67
1680790200000|2023-04-06 14:10:00|131715.2|131515.2|131713.5|131513.5|131716.5|131516.5|131703|131503|38
1680790500000|2023-04-06 14:15:00|131706|131506|131709.6|131509.6|131714.5|131514.5|131706|131506|37
1680790800000|2023-04-06 14:20:00|131710.1|131510.1|131723|131523|131727.7|131527.7|131708.7|131508.7|62
1680791100000|2023-04-06 14:25:00|131724.5|131524.5|131726.2|131526.2|131728.8|131528.8|131709.5|131509.5|40
1680791400000|2023-04-06 14:30:00|131724.5|131524.5|131677.5|131477.5|131758.5|131586.1|131677.5|131477.5|82
1680791700000|2023-04-06 14:35:00|131677|131477|131691.9|131491.9|131692|131492|131663.2|131463.2|147
1680792000000|2023-04-06 14:40:00|131691.7|131491.7|131709.6|131509.6|131723.1|131523.1|131691.7|131491.7|46
1680792300000|2023-04-06 14:45:00|131708.6|131508.6|131688.5|131488.5|131710|131510|131688.5|131488.5|36
1680792600000|2023-04-06 14:50:00|131689|131489|131688.5|131488.5|131694.5|131494.5|131688.5|131488.5|9
1680792900000|2023-04-06 14:55:00|131650|131550|131691.5|131491.5|131707.6|131550|131650|131482.5|53
1680793200000|2023-04-06 15:00:00|131678.5|131478.5|131624.5|131424.5|131693.5|131534|131581|131424.5|67
1680793500000|2023-04-06 15:05:00|131626.5|131426.5|131664.6|131464.6|131681.5|131508.5|131585.6|131426|89
1680793800000|2023-04-06 15:10:00|131665|131465|131664.5|131464.5|131665|131465|131663.3|131463.3|16
1680794100000|2023-04-06 15:15:00|131665|131465|131751|131551|131751|131551|131630|131465|221
1680794400000|2023-04-06 15:20:00|131757|131557|131715.2|131515.2|131757|131557|131697.3|131497.3|38
1680794700000|2023-04-06 15:25:00|131715.7|131515.7|131716.7|131516.7|131722.3|131522.3|131715.7|131515.7|30
1680795000000|2023-04-06 15:30:00|131715.7|131515.7|131769|131569|131769|131569|131714.5|131514.5|27
1680795300000|2023-04-06 15:35:00|131771|131571|131714|131514|131775|131575|131713.5|131513.5|58
1680795600000|2023-04-06 15:40:00|131714.5|131514.5|131687.5|131487.5|131729|131529|131686.5|131486.5|25
1680795900000|2023-04-06 15:45:00|131687|131487|131683|131483|131689|131489|131681.5|131481.5|19
1680796200000|2023-04-06 15:50:00|131682.5|131482.5|131695|131495|131695.5|131540|131616.5|131451|33
1680796500000|2023-04-06 15:55:00|131695.5|131495.5|131657|131457|131696|131496|131656.5|131456.5|18
1680796800000|2023-04-06 16:00:00|131656.5|131456.5|131656.5|131456.5|131657|131457|131656.5|131456.5|7
1680797100000|2023-04-06 16:05:00|131656|131456|131588.5|131388.5|131656|131456|131587.5|131387.5|36
1680797400000|2023-04-06 16:10:00|131587|131387|131533|131333|131587|131387|131510.5|131310.5|44
1680797700000|2023-04-06 16:15:00|131533.5|131333.5|131540|131340|131544|131344|131533.5|131333.5|37
1680798000000|2023-04-06 16:20:00|131539.5|131339.5|131553.3|131353.3|131559.3|131359.3|131533.4|131333.4|28
1680798300000|2023-04-06 16:25:00|131556.3|131356.3|131516.4|131316.4|131556.3|131356.3|131515.5|131315.5|20
1680798600000|2023-04-06 16:30:00|131516.5|131316.5|131507|131307|131516.5|131316.5|131507|131307|21
1680798900000|2023-04-06 16:35:00|131507.5|131307.5|131483|131283|131507.5|131307.5|131455.3|131255.3|29
1680799200000|2023-04-06 16:40:00|131481|131281|131426.5|131226.5|131481|131281|131395|131195|32
1680799500000|2023-04-06 16:45:00|131422.5|131222.5|131427.4|131227.4|131427.4|131227.4|131395|131195|22
1680799800000|2023-04-06 16:50:00|131421|131221|131421|131221|131424.5|131224.5|131421|131221|12
1680800100000|2023-04-06 16:55:00|131422.5|131222.5|131448.9|131248.9|131448.9|131248.9|131421|131221|23
1680800400000|2023-04-06 17:00:00|131448.4|131248.4|131442.8|131242.8|131448.4|131248.4|131437|131237|28
1680800700000|2023-04-06 17:05:00|131443.3|131243.3|131444.8|131244.8|131445.8|131245.8|131441.8|131241.8|20
1680801000000|2023-04-06 17:10:00|131446.3|131246.3|131443.8|131243.8|131446.3|131246.3|131443.8|131243.8|7
1680801300000|2023-04-06 17:15:00|131444.3|131244.3|131466.7|131266.7|131469.2|131269.2|131443.8|131243.8|26
1680801600000|2023-04-06 17:20:00|131466.2|131266.2|131474|131274|131533.3|131380.3|131422.8|131247.8|98
1680801900000|2023-04-06 17:25:00|131471|131271|131423.5|131323.5|131476|131326.5|131419.5|131270|188
1680802200000|2023-04-06 17:30:00|131423|131323|131462|131262|131464.5|131323|131398.5|131241|42
1680802500000|2023-04-06 17:35:00|131463|131263|131442.9|131242.9|131463|131263|131442.9|131242.9|24
1680802800000|2023-04-06 17:40:00|131443|131243|131441.8|131241.8|131443|131243|131441.8|131241.8|6
1680803100000|2023-04-06 17:45:00|131441.2|131241.2|131451|131251|131452|131252|131437.9|131237.9|15
1680803400000|2023-04-06 17:50:00|131448.5|131248.5|131448.3|131248.3|131449.3|131249.3|131437.1|131237.1|238
1680803700000|2023-04-06 17:55:00|131448.5|131248.5|131452|131252|131453.5|131253.5|131443.3|131243.3|36
1680804000000|2023-04-06 18:00:00|131453.5|131253.5|131462.5|131262.5|131462.5|131262.5|131445|131245|74
1680804300000|2023-04-06 18:05:00|131463|131263|131433.5|131233.5|131464|131264|131428.5|131228.5|168
1680804600000|2023-04-06 18:10:00|131428.5|131228.5|131451.8|131251.8|131452|131252|131428.5|131228.5|98
1680804900000|2023-04-06 18:15:00|131451.5|131251.5|131451.5|131251.5|131451.5|131251.5|131451.5|131251.5|1
1680805200000|2023-04-06 18:20:00|131451.8|131251.8|131473.9|131273.9|131494.4|131294.4|131451.5|131251.5|59
1680805500000|2023-04-06 18:25:00|131472.5|131272.5|131473.9|131273.9|131484.2|131284.2|131466.4|131266.4|45
1680805800000|2023-04-06 18:30:00|131480.7|131280.7|131480.1|131280.1|131487|131287|131469.5|131269.5|47
1680806100000|2023-04-06 18:35:00|131483.7|131283.7|131475.2|131275.2|131484.2|131284.2|131428|131228|27
1680806400000|2023-04-06 18:40:00|131475.4|131275.4|131538.7|131338.7|131541|131341|131475.4|131275.4|51
1680806700000|2023-04-06 18:45:00|131537.7|131337.7|131527.9|131327.9|131538.2|131338.2|131525|131325|31
1680807000000|2023-04-06 18:50:00|131524.1|131324.1|131528.3|131328.3|131542|131342|131513.1|131313.1|57
1680807300000|2023-04-06 18:55:00|131535.4|131335.4|131520|131320|131536.4|131336.4|131516.5|131316.5|37
1680807600000|2023-04-06 19:00:00|131524.5|131324.5|131566.5|131366.5|131571.5|131371.5|131524|131324|87
1680807900000|2023-04-06 19:05:00|131566|131366|131556|131356|131568.5|131368.5|131549|131349|27
1680808200000|2023-04-06 19:10:00|131557.5|131357.5|131564|131364|131564|131364|131555.5|131355.5|17
1680808500000|2023-04-06 19:15:00|131564.5|131364.5|131566|131366|131566|131366|131564.5|131364.5|8
1680808800000|2023-04-06 19:20:00|131566.5|131366.5|131565.5|131365.5|131567|131367|131565.5|131365.5|5
1680809100000|2023-04-06 19:25:00|131566|131366|131569|131369|131571.5|131371.5|131566|131366|10
1680809400000|2023-04-06 19:30:00|131568|131368|131571|131371|131574|131374|131563.5|131363.5|50
1680809700000|2023-04-06 19:35:00|131567|131367|131612|131412|131633|131420.5|131564|131364|65
1680810000000|2023-04-06 19:40:00|131612.5|131412.5|131616.5|131416.5|131623.5|131423.5|131610|131410|38
1680810300000|2023-04-06 19:45:00|131617.5|131417.5|131646|131443|131652.5|131452.5|131612|131412|50
1680810600000|2023-04-06 19:50:00|131646.5|131442|131569|131369|131684.6|131484.6|131561|131361|54
1680810900000|2023-04-06 19:55:00|131567|131367|131578|131378|131585|131385|131565.5|131365.5|51
1680822000000|2023-04-06 23:00:00|131779.9|131419.9|131779.9|131419.9|131779.9|131419.9|131779.9|131419.9|1
1680825600000|2023-04-07 00:00:00|131739.7|131450.4|131729.5|131529.5|131862|131570.5|131655.1|131414.5|362
1680825900000|2023-04-07 00:05:00|131732.5|131532.5|131693.6|131593.6|131833.5|131681.9|131670.9|131521.4|564
1680826200000|2023-04-07 00:10:00|131698.9|131598.9|131748.9|131648.9|131768.4|131668.4|131698.4|131598.4|355
1680826500000|2023-04-07 00:15:00|131750.2|131650.2|131728.2|131628.2|131809.7|131709.7|131688.5|131578|417
1680826800000|2023-04-07 00:20:00|131728.5|131628.5|131781.5|131681.5|131795.7|131695.7|131705|131605|367
1680827100000|2023-04-07 00:25:00|131781.8|131681.8|131744|131644|131781.8|131681.8|131714|131614|338
1680827400000|2023-04-07 00:30:00|131743.5|131643.5|131805.3|131705.3|131805.9|131705.9|131733|131633|321
1680827700000|2023-04-07 00:35:00|131804.8|131704.8|131690.2|131590.2|131825.4|131725.4|131624.1|131524.1|363
1680828000000|2023-04-07 00:40:00|131689.7|131589.7|131702|131602|131724|131624|131676|131576|213
1680828300000|2023-04-07 00:45:00|131704|131604|131743.2|131643.2|131750.5|131650.5|131702.5|131602.5|199
1680828600000|2023-04-07 00:50:00|131743.3|131643.3|131693|131593|131749|131649|131684.8|131584.8|186
1680828900000|2023-04-07 00:55:00|131693.5|131593.5|131705|131605|131720.8|131620.8|131679.5|131579.5|353
1680829200000|2023-04-07 01:00:00|131703|131603|131721.8|131621.8|131734.1|131634.1|131688.5|131588.5|433
1680829500000|2023-04-07 01:05:00|131721.3|131621.3|131668.5|131568.5|131727.6|131627.6|131663.5|131563.5|360
1680829800000|2023-04-07 01:10:00|131669|131569|131714|131614|131718.5|131618.5|131663.5|131563.5|311
1680830100000|2023-04-07 01:15:00|131711|131611|131675.5|131575.5|131715|131615|131673|131573|336
1680830400000|2023-04-07 01:20:00|131675|131575|131659|131559|131686.5|131586.5|131658|131558|268
1680830700000|2023-04-07 01:25:00|131658.5|131558.5|131687.7|131587.7|131697.2|131597.2|131610|131510|377
1680831000000|2023-04-07 01:30:00|131688.2|131588.2|131703.8|131603.8|131717|131617|131664.3|131564.3|378
1680831300000|2023-04-07 01:35:00|131701|131601|131670.3|131570.3|131722.8|131622.8|131650.5|131550.5|398
1680831600000|2023-04-07 01:40:00|131670.8|131570.8|131682.8|131582.8|131692.8|131592.8|131653.3|131553.3|331
1680831900000|2023-04-07 01:45:00|131683.3|131583.3|131677.3|131577.3|131684|131584|131637.8|131537.8|326
1680832200000|2023-04-07 01:50:00|131679.5|131579.5|131695.8|131595.8|131726.5|131626.5|131674.8|131574.8|264
1680832500000|2023-04-07 01:55:00|131695.5|131595.5|131784.5|131684.5|131806.4|131706.4|131694.3|131594.3|439
1680832800000|2023-04-07 02:00:00|131783.3|131683.3|131720|131620|131793|131693|131710.5|131610.5|424
1680833100000|2023-04-07 02:05:00|131720.5|131620.5|131720.5|131620.5|131736.5|131636.5|131718.5|131618.5|261
1680833400000|2023-04-07 02:10:00|131721|131621|131691.8|131591.8|131742.3|131642.3|131691.8|131591.8|212
1680833700000|2023-04-07 02:15:00|131691.3|131591.3|131663.3|131563.3|131701.3|131601.3|131620.5|131520.5|341
1680834000000|2023-04-07 02:20:00|131663.8|131563.8|131613.3|131513.3|131666|131566|131573.3|131473.3|364
1680834300000|2023-04-07 02:25:00|131620.3|131520.3|131615.8|131515.8|131623.3|131523.3|131590.8|131490.8|309
1680834600000|2023-04-07 02:30:00|131615.3|131515.3|131677.5|131577.5|131678.5|131578.5|131604|131504|271
1680834900000|2023-04-07 02:35:00|131678|131578|131653.3|131553.3|131692|131592|131627|131527|256
1680835200000|2023-04-07 02:40:00|131652.8|131552.8|131650.8|131550.8|131652.8|131552.8|131628.8|131528.8|202
1680835500000|2023-04-07 02:45:00|131651.3|131551.3|131658.8|131558.8|131675.3|131575.3|131650.3|131550.3|132
1680835800000|2023-04-07 02:50:00|131659.3|131559.3|131653.5|131553.5|131684.6|131584.6|131651.1|131551.1|236
1680836100000|2023-04-07 02:55:00|131653.3|131553.3|131721|131621|131730.5|131630.5|131653.3|131553.3|386
1680836400000|2023-04-07 03:00:00|131720.3|131620.3|131711.3|131611.3|131729.3|131629.3|131700.5|131600.5|382
1680836700000|2023-04-07 03:05:00|131710.3|131610.3|131712.3|131612.3|131730.3|131630.3|131698.8|131598.8|195
1680837000000|2023-04-07 03:10:00|131713|131613|131680.8|131580.8|131725.5|131625.5|131675|131575|210
1680837300000|2023-04-07 03:15:00|131681.3|131581.3|131655.5|131555.5|131687.5|131587.5|131654.8|131554.8|258
1680837600000|2023-04-07 03:20:00|131655|131555|131661.3|131561.3|131665|131565|131634|131534|195
1680837900000|2023-04-07 03:25:00|131661.5|131561.5|131660.5|131560.5|131664.5|131564.5|131653|131553|209
1680838200000|2023-04-07 03:30:00|131660.3|131560.3|131662|131562|131677|131577|131654.1|131554.1|248
1680838500000|2023-04-07 03:35:00|131662.5|131562.5|131681.5|131581.5|131693.5|131593.5|131655|131555|241
1680838800000|2023-04-07 03:40:00|131682|131582|131646|131546|131682|131582|131640|131540|178
1680839100000|2023-04-07 03:45:00|131645.5|131545.5|131684|131584|131686.5|131586.5|131643|131543|173
1680839400000|2023-04-07 03:50:00|131684.5|131584.5|131684|131584|131692.5|131592.5|131672.5|131572.5|144
1680839700000|2023-04-07 03:55:00|131684.5|131584.5|131678.5|131578.5|131685.5|131585.5|131658.5|131558.5|148
1680840000000|2023-04-07 04:00:00|131679|131579|131713.5|131613.5|131716.5|131616.5|131678|131578|112
1680840300000|2023-04-07 04:05:00|131713|131613|131714|131614|131729.5|131629.5|131709.5|131609.5|132
1680840600000|2023-04-07 04:10:00|131713|131613|131724|131624|131727.5|131627.5|131705|131605|103
1680840900000|2023-04-07 04:15:00|131725|131625|131746.5|131646.5|131747.5|131647.5|131707|131607|144
1680841200000|2023-04-07 04:20:00|131745|131645|131730|131630|131755.5|131655.5|131727|131627|90
1680841500000|2023-04-07 04:25:00|131730.5|131630.5|131684|131584|131741.5|131641.5|131675|131575|241
1680841800000|2023-04-07 04:30:00|131683|131583|131685.1|131585.1|131694.1|131594.1|131613|131513|297
1680842100000|2023-04-07 04:35:00|131685.6|131585.6|131679.4|131579.4|131690.9|131590.9|131663.4|131563.4|196
1680842400000|2023-04-07 04:40:00|131680.5|131580.5|131734|131634|131734|131634|131680.5|131580.5|227
1680842700000|2023-04-07 04:45:00|131732.5|131632.5|131746|131646|131752|131652|131724|131624|285
1680843000000|2023-04-07 04:50:00|131747|131647|131755.5|131655.5|131776|131676|131743|131643|216
1680843300000|2023-04-07 04:55:00|131755|131655|131741.5|131641.5|131777.5|131677.5|131739|131639|155
1680843600000|2023-04-07 05:00:00|131742|131642|131722|131622|131750|131650|131716|131616|201
1680843900000|2023-04-07 05:05:00|131721.5|131621.5|131688.5|131588.5|131724|131624|131687.5|131587.5|269
1680844200000|2023-04-07 05:10:00|131688|131588|131714|131614|131717.5|131617.5|131688|131588|229
1680844500000|2023-04-07 05:15:00|131715|131615|131729.5|131629.5|131744|131644|131704.5|131604.5|238
1680844800000|2023-04-07 05:20:00|131730|131630|131705|131605|131731.5|131631.5|131682|131582|150
1680845100000|2023-04-07 05:25:00|131698|131598|131688|131588|131720|131620|131679.5|131579.5|232
1680845400000|2023-04-07 05:30:00|131687|131587|131696|131596|131704|131604|131671|131571|172
1680845700000|2023-04-07 05:35:00|131695|131595|131716|131616|131734.5|131634.5|131672.5|131572.5|130
1680846000000|2023-04-07 05:40:00|131714|131614|131716|131616|131725.5|131625.5|131676|131576|274
1680846300000|2023-04-07 05:45:00|131719|131619|131714.5|131614.5|131732.5|131632.5|131698|131598|235
1680846600000|2023-04-07 05:50:00|131714.1|131614.1|131687.6|131587.6|131737.5|131637.5|131685.6|131585.6|296
1680846900000|2023-04-07 05:55:00|131686.1|131586.1|131709|131609|131734.9|131634.9|131686.1|131586.1|301
1680847200000|2023-04-07 06:00:00|131709.5|131609.5|131722.4|131622.4|131737.9|131637.9|131703.3|131603.3|217
1680847500000|2023-04-07 06:05:00|131723.4|131623.4|131724.9|131624.9|131725.7|131625.7|131710.7|131610.7|197
1680847800000|2023-04-07 06:10:00|131729.3|131629.3|131719.4|131619.4|131732.3|131632.3|131700.4|131600.4|252
1680848100000|2023-04-07 06:15:00|131720.9|131620.9|131684.9|131584.9|131723.4|131623.4|131678.4|131578.4|271
1680848400000|2023-04-07 06:20:00|131683.4|131583.4|131691.9|131591.9|131715.4|131615.4|131675.9|131575.9|222
1680848700000|2023-04-07 06:25:00|131692.2|131592.2|131465.4|131365.4|131694.9|131594.9|131457|131357|530
1680849000000|2023-04-07 06:30:00|131453.4|131353.4|131508.5|131408.5|131546.7|131428.2|131394.6|131294.6|386
1680849300000|2023-04-07 06:35:00|131509|131409|131506.4|131406.4|131525.8|131425.8|131502.5|131402.5|40
1680849600000|2023-04-07 06:40:00|131505.9|131405.9|131491.2|131391.2|131558|131405.9|131481.2|131355.9|16
1680849900000|2023-04-07 06:45:00|131490.7|131390.7|131504.7|131404.7|131507.8|131407.8|131483.4|131383.4|34
1680850200000|2023-04-07 06:50:00|131504.2|131404.2|131497.3|131397.3|131507.8|131407.8|131494.6|131394.6|22
1680850500000|2023-04-07 06:55:00|131495.4|131395.4|131512.3|131412.3|131560|131421.9|131478.3|131333.8|98
1680850800000|2023-04-07 07:00:00|131513.8|131413.8|131503|131403|131527.4|131427.4|131503|131403|23
1680851100000|2023-04-07 07:05:00|131506.1|131406.1|131472.4|131372.4|131519.4|131415.9|131445.6|131302.8|80
1680851400000|2023-04-07 07:10:00|131492.2|131392.2|131520|131320|131548.8|131411.8|131451.2|131311.6|116
1680851700000|2023-04-07 07:15:00|131519|131319|131448|131348|131519|131352.7|131438.6|131297.5|103
1680852000000|2023-04-07 07:20:00|131447|131347|131517|131417|131567|131417|131445.5|131345.5|91
1680852300000|2023-04-07 07:25:00|131501.5|131401.5|131496.5|131396.5|131514.6|131414.6|131475.6|131375.6|51
1680852600000|2023-04-07 07:30:00|131498|131398|131497|131397|131503.5|131403.5|131496.5|131396.5|9
1680852900000|2023-04-07 07:35:00|131567|131367|131529|131329|131567|131409|131508|131319.5|151
1680853200000|2023-04-07 07:40:00|131526|131326|131517.9|131317.9|131531.5|131331.5|131515.5|131315.5|185
1680853500000|2023-04-07 07:45:00|131518|131318|131541.5|131341.5|131541.5|131341.5|131517|131317|95
1680853800000|2023-04-07 07:50:00|131541.4|131341.4|131548|131348|131641.5|131441.5|131522.5|131341.4|38
1680854100000|2023-04-07 07:55:00|131549|131349|131451.4|131351.4|131551|131351.5|131446.2|131333.2|83
1680854400000|2023-04-07 08:00:00|131450.9|131350.9|131528|131328|131531|131351.5|131444|131268|204
1680854700000|2023-04-07 08:05:00|131527.5|131327.5|131574.5|131374.5|131631.7|131455|131524|131324|128
1680855000000|2023-04-07 08:10:00|131574|131374|131603.5|131403.5|131635|131456.6|131542.8|131354|146
1680855300000|2023-04-07 08:15:00|131603|131403|131557.5|131357.5|131603.5|131425.8|131525.8|131349.5|129
1680855600000|2023-04-07 08:20:00|131557|131357|131583|131383|131611|131438|131536|131357|45
1680855900000|2023-04-07 08:25:00|131582.5|131382.5|131564.8|131364.8|131582.5|131382.5|131564.7|131364.7|23
1680856200000|2023-04-07 08:30:00|131565.1|131365.1|131550.2|131350.2|131565.1|131365.1|131548.6|131348.6|14
1680856500000|2023-04-07 08:35:00|131547.5|131347.5|131524.1|131324.1|131550.2|131350.2|131522.6|131322.6|14
1680856800000|2023-04-07 08:40:00|131524.6|131324.6|131543.5|131343.5|131578.8|131378.8|131522.6|131322.6|65
1680857100000|2023-04-07 08:45:00|131541.5|131341.5|131539|131339|131543|131343|131538|131338|16
1680857400000|2023-04-07 08:50:00|131540|131340|131609|131409|131649.5|131449.5|131540|131340|95
1680857700000|2023-04-07 08:55:00|131610.4|131410.4|131550.5|131350.5|131610.4|131410.4|131550.5|131350.5|66
1680858000000|2023-04-07 09:00:00|131550|131350|131552.5|131352.5|131553.7|131353.7|131543.1|131343.1|31
1680858300000|2023-04-07 09:05:00|131553.5|131353.5|131552.5|131352.5|131553.5|131353.5|131552.5|131352.5|4
1680858600000|2023-04-07 09:10:00|131550.6|131350.6|131581.5|131381.5|131649|131449|131546|131346|66
1680858900000|2023-04-07 09:15:00|131581|131381|131550.5|131350.5|131645.1|131445.1|131545|131345|296
1680859200000|2023-04-07 09:20:00|131551|131351|131554|131354|131555|131355|131550.5|131350.5|379
1680859500000|2023-04-07 09:25:00|131554.5|131354.5|131554|131354|131555|131355|131540.5|131340.5|334
1680859800000|2023-04-07 09:30:00|131554.5|131354.5|131564.5|131364.5|131569.5|131369.5|131550|131350|55
1680860100000|2023-04-07 09:35:00|131565.5|131365.5|131567.5|131367.5|131579|131379|131564.5|131364.5|66
1680860400000|2023-04-07 09:40:00|131568|131368|131556|131356|131568|131368|131554.5|131354.5|46
1680860700000|2023-04-07 09:45:00|131554.5|131354.5|131555.5|131355.5|131556.5|131356.5|131544.5|131344.5|61
1680861000000|2023-04-07 09:50:00|131555|131355|131552.5|131352.5|131564.5|131364.5|131549|131349|141
1680861300000|2023-04-07 09:55:00|131551.5|131351.5|131550.5|131350.5|131551.5|131351.5|131550|131350|20
1680861600000|2023-04-07 10:00:00|131550|131350|131552.5|131352.5|131552.5|131352.5|131550|131350|10
1680861900000|2023-04-07 10:05:00|131552|131352|131554.5|131354.5|131554.5|131354.5|131552|131352|11
1680862200000|2023-04-07 10:10:00|131553.5|131353.5|131553.5|131353.5|131554|131354|131553.5|131353.5|7
1680862500000|2023-04-07 10:15:00|131553|131353|131552.5|131352.5|131553|131353|131552.5|131352.5|4
1680862800000|2023-04-07 10:20:00|131555.5|131355.5|131562|131362|131565|131365|131555.5|131355.5|47
1680863100000|2023-04-07 10:25:00|131561.5|131361.5|131558|131358|131561.5|131361.5|131556|131356|27
1680863400000|2023-04-07 10:30:00|131557.5|131357.5|131557.5|131357.5|131558.5|131358.5|131557|131357|14
1680863700000|2023-04-07 10:35:00|131555|131355|131551.5|131351.5|131555|131355|131551.5|131351.5|6
1680864000000|2023-04-07 10:40:00|131552|131352|131552|131352|131553|131353|131551|131351|23
1680865200000|2023-04-07 11:00:00|131551.5|131351.5|131550.5|131350.5|131551.5|131351.5|131549|131349|11
1680865500000|2023-04-07 11:05:00|131551|131351|131551.5|131351.5|131552|131352|131551|131351|5
1680865800000|2023-04-07 11:10:00|131551|131351|131559.5|131359.5|131560.5|131360.5|131549.5|131349.5|34
1680866100000|2023-04-07 11:15:00|131559|131359|131559|131359|131559|131359|131557|131357|7
1680866400000|2023-04-07 11:20:00|131560.5|131360.5|131571.5|131371.5|131579.5|131379.5|131560.5|131360.5|33
1680866700000|2023-04-07 11:25:00|131571|131371|131568.5|131368.5|131571|131371|131566.5|131366.5|15
1680867000000|2023-04-07 11:30:00|131569|131369|131570.7|131370.7|131570.7|131370.7|131568|131368|4
1680867300000|2023-04-07 11:35:00|131571.4|131371.4|131570.9|131370.9|131571.7|131371.7|131569.9|131369.9|11
1680867600000|2023-04-07 11:40:00|131572.2|131372.2|131572.2|131372.2|131574.7|131374.7|131565.7|131365.7|16
1680867900000|2023-04-07 11:45:00|131571.7|131371.7|131613.6|131413.6|131619.7|131419.7|131571.7|131371.7|11
1680868200000|2023-04-07 11:50:00|131614.1|131414.1|131614|131414|131635.7|131435.7|131612|131412|43
1680868500000|2023-04-07 11:55:00|131613.5|131413.5|131614.7|131414.7|131617|131417|131613|131413|32
1680868800000|2023-04-07 12:00:00|131613.7|131413.7|131619.5|131419.5|131620.5|131420.5|131613.5|131413.5|31
1680869100000|2023-04-07 12:05:00|131619|131419|131609|131409|131619|131419|131602.9|131402.9|10
1680869400000|2023-04-07 12:10:00|131608.5|131408.5|131606|131406|131622|131422|131590|131390|61
1680869700000|2023-04-07 12:15:00|131606.5|131406.5|131588|131388|131617|131417|131588|131388|110
1680870000000|2023-04-07 12:20:00|131587.5|131387.5|131600.1|131400.1|131609.9|131409.9|131586.5|131386.5|55
1680870300000|2023-04-07 12:25:00|131605.1|131405.1|131660.1|131300.1|131665.1|131445|131605.1|131273.5|46
1680870600000|2023-04-07 12:30:00|131665|131305|131721.5|131418.6|131721.5|131422.5|131540.2|131180.2|174
1680870900000|2023-04-07 12:35:00|131670.6|131429.5|131731.2|131498.9|131757.2|131540.1|131641.6|131404.5|29
1680871200000|2023-04-07 12:40:00|131727.2|131502.8|131710.1|131510.1|131727.2|131515.1|131685|131485|10
1680871500000|2023-04-07 12:45:00|131685.1|131485.1|131578.1|131361.9|131685.1|131485.1|131578.1|131346.2|16
1680871800000|2023-04-07 12:50:00|131565.4|131364.6|131578.1|131361.9|131578.1|131364.6|131545|131345|9
1680872100000|2023-04-07 12:55:00|131550.1|131350.1|131430|131230|131550.1|131350.1|131430|131151.5|47
1680872400000|2023-04-07 13:00:00|131430.1|131230.1|131315.5|131115.5|131435|131230.1|131275.1|131075.1|142
1680872700000|2023-04-07 13:05:00|131331|131131|131346.1|131146.1|131394.5|131176.1|131331|131115.6|15
1680873000000|2023-04-07 13:10:00|131345.1|131145.1|131392|131150|131392|131168|131345.1|131139|11
1680873300000|2023-04-07 13:15:00|131415.1|131215.1|131425.5|131225.5|131425.5|131225.5|131403.2|131166.9|13
1680873600000|2023-04-07 13:20:00|131430.5|131230.5|131543.9|131336.2|131573.4|131336.2|131430.5|131230.5|63
1680873900000|2023-04-07 13:25:00|131555|131355|131473|131273|131555|131355|131472.5|131272.5|52
1680874200000|2023-04-07 13:30:00|131473.5|131273.5|131456.5|131256.5|131475|131275|131426|131226|66
1680874500000|2023-04-07 13:35:00|131457|131257|131452|131252|131466|131266|131451.8|131251.8|23
1680874800000|2023-04-07 13:40:00|131451.5|131251.5|131512|131312|131515|131315|131451.5|131251.5|52
1680875100000|2023-04-07 13:45:00|131512.5|131312.5|131511|131311|131512.5|131312.5|131498|131298|22
1680875400000|2023-04-07 13:50:00|131506|131306|131499.5|131299.5|131508|131308|131492.5|131292.5|50
1680875700000|2023-04-07 13:55:00|131499|131299|131476.5|131276.5|131499.5|131299.5|131460.5|131260.5|57
1680876000000|2023-04-07 14:00:00|131477|131277|131466.5|131266.5|131477.5|131277.5|131460.5|131260.5|39
1680876300000|2023-04-07 14:05:00|131466|131266|131462.5|131262.5|131466.5|131266.5|131462|131262|13
1680876600000|2023-04-07 14:10:00|131451|131251|131445.5|131245.5|131451|131251|131439|131239|10
1680876900000|2023-04-07 14:15:00|131447.5|131247.5|131440|131240|131449.5|131249.5|131432|131232|43
1680877200000|2023-04-07 14:20:00|131441|131241|131441.5|131241.5|131441.5|131241.5|131439|131239|8
1680877500000|2023-04-07 14:25:00|131444.5|131244.5|131447.5|131247.5|131447.5|131311|131411|131244.5|4
1680877800000|2023-04-07 14:30:00|131448.5|131248.5|131449.5|131249.5|131451.5|131251.5|131448.5|131248.5|18
1680878100000|2023-04-07 14:35:00|131452.5|131252.5|131456|131256|131456|131256|131452.5|131252.5|10
1680878400000|2023-04-07 14:40:00|131457|131257|131449|131249|131458|131258|131433.5|131233.5|47
1680878700000|2023-04-07 14:45:00|131448|131248|131444|131244|131448|131248|131444|131244|5
1680879000000|2023-04-07 14:50:00|131445|131245|131438|131238|131449.5|131249.5|131437|131237|26
1680879300000|2023-04-07 14:55:00|131437.5|131237.5|131480|131280|131494|131294|131437.5|131237.5|52
1680879600000|2023-04-07 15:00:00|131480.5|131280.5|131489|131289|131491.7|131291.7|131476.5|131276.5|33
1680879900000|2023-04-07 15:05:00|131492|131292|131488.7|131288.7|131492|131292|131484.5|131284.5|45
1680880200000|2023-04-07 15:10:00|131488.2|131288.2|131488.5|131288.5|131489.5|131289.5|131487|131287|15
1680880500000|2023-04-07 15:15:00|131487.5|131287.5|131487.2|131287.2|131489.5|131289.5|131485.5|131285.5|18
1680880800000|2023-04-07 15:20:00|131485.7|131285.7|131479.8|131279.8|131485.7|131285.7|131477.5|131277.5|41
1680881100000|2023-04-07 15:25:00|131482.8|131282.8|131489|131289|131489|131289|131482.8|131282.8|5
1680881400000|2023-04-07 15:30:00|131491.5|131291.5|131486.3|131286.3|131496.5|131296.5|131484.8|131284.8|21
1680881700000|2023-04-07 15:35:00|131484|131284|131480.3|131280.3|131488.8|131288.8|131480.3|131280.3|20
1680882000000|2023-04-07 15:40:00|131479.8|131279.8|131479.8|131279.8|131480.8|131280.8|131478.8|131278.8|6
1680882300000|2023-04-07 15:45:00|131465|131265|131485.7|131285.7|131491|131291|131453.5|131253.5|23
1680882600000|2023-04-07 15:50:00|131483.5|131283.5|131476.3|131276.3|131484|131284|131476.3|131276.3|16
1680882900000|2023-04-07 15:55:00|131475.8|131275.8|131476.3|131276.3|131476.3|131276.3|131474.8|131274.8|4
1680883200000|2023-04-07 16:00:00|131474.8|131274.8|131469|131269|131475.8|131275.8|131465.5|131265.5|12
1680883500000|2023-04-07 16:05:00|131469.5|131269.5|131465.5|131265.5|131469.5|131269.5|131465.5|131265.5|2
1680883800000|2023-04-07 16:10:00|131472.3|131272.3|131482.9|131282.9|131679|131358|131462|131250|151
1680884100000|2023-04-07 16:15:00|131483.4|131283.4|131479|131279|131648|131392|131446|131246|114
1680884400000|2023-04-07 16:20:00|131484.4|131284.4|131580.1|131380.1|131686|131422.5|131460.1|131260.1|85
1680884700000|2023-04-07 16:25:00|131580.2|131380.2|131590.9|131248|131620.4|131383.9|131580|131245|101
1680885000000|2023-04-07 16:30:00|131590.6|131249|131461.5|131261.5|131590.6|131273.9|131426|131201|74
1680885300000|2023-04-07 16:35:00|131444.5|131244.5|131457.5|131257.5|131457.5|131257.5|131443.5|131243.5|14
1680885600000|2023-04-07 16:40:00|131459|131259|131470.1|131270.1|131470.1|131270.1|131451|131251|7
1680885900000|2023-04-07 16:45:00|131455.9|131255.9|131443|131243|131461.1|131261.1|131443|131243|27
1680886200000|2023-04-07 16:50:00|131442.5|131242.5|131440.5|131240.5|131443|131243|131440.5|131240.5|9
1680886500000|2023-04-07 16:55:00|131436.5|131236.5|131432|131232|131442.5|131242.5|131432|131232|19
1680886800000|2023-04-07 17:00:00|131431.5|131231.5|131428.5|131228.5|131431.5|131231.5|131428.5|131228.5|7
1680887100000|2023-04-07 17:05:00|131429|131229|131450|131250|131450|131250|131428|131228|5
1680887400000|2023-04-07 17:10:00|131455|131255|131460.1|131260.1|131460.1|131260.1|131455|131255|2
1680887700000|2023-04-07 17:15:00|131450.1|131250.1|131480|131280|131480|131280|131450.1|131250.1|6
1680888000000|2023-04-07 17:20:00|131466.1|131266.1|131483.3|131283.3|131523.5|131287.8|131449.6|131234|54
1680888300000|2023-04-07 17:25:00|131477.6|131277.6|131475|131275|131477.6|131277.6|131448.6|131248.6|5
1680888600000|2023-04-07 17:30:00|131451.6|131251.6|131455.1|131255.1|131459.2|131259.2|131451.6|131251.6|11
1680888900000|2023-04-07 17:35:00|131441.1|131241.1|131446.7|131246.7|131449.7|131249.7|131441.1|131241.1|11
1680889200000|2023-04-07 17:40:00|131446.2|131246.2|131455.1|131255.1|131455.1|131255.1|131446.2|131246.2|3
1680889500000|2023-04-07 17:45:00|131442.1|131242.1|131439.1|131239.1|131442.1|131242.1|131439.1|131239.1|11
1680889800000|2023-04-07 17:50:00|131439.6|131239.6|131448.1|131248.1|131448.1|131248.1|131438.1|131238.1|6
1680890100000|2023-04-07 17:55:00|131456.1|131256.1|131456.1|131256.1|131456.1|131256.1|131456.1|131256.1|1
1680890400000|2023-04-07 18:00:00|131442.6|131242.6|131439.1|131239.1|131443.1|131243.1|131439.1|131239.1|10
1680890700000|2023-04-07 18:05:00|131438.6|131238.6|131438.6|131238.6|131439.1|131239.1|131438.1|131238.1|5
1680891000000|2023-04-07 18:10:00|131438.1|131238.1|131438.1|131238.1|131438.1|131238.1|131438.1|131238.1|1
1680891300000|2023-04-07 18:15:00|131439.6|131239.6|131437.6|131237.6|131439.6|131239.6|131437.6|131237.6|7
1680891600000|2023-04-07 18:20:00|131437.1|131237.1|131436.6|131236.6|131437.1|131237.1|131436.6|131236.6|2
1680892200000|2023-04-07 18:30:00|131430|131230|131430|131230|131430|131230|131430|131230|1
1680893100000|2023-04-07 18:45:00|131430.1|131230.1|131430.1|131230.1|131430.1|131230.1|131430.1|131230.1|1
1680894000000|2023-04-07 19:00:00|131505|131163|131505.1|131158|131505.1|131163|131505|131158|11
1680894300000|2023-04-07 19:05:00||131157||131156||131157||131155|4
1680894600000|2023-04-07 19:10:00||131155||131154.9||131155||131154.9|4
1680896400000|2023-04-07 19:40:00||131155||131155||131155||131155|1
1680896700000|2023-04-07 19:45:00||131154.9||131154.9||131154.9||131154.9|1
1680897000000|2023-04-07 19:50:00||131155||131155||131155||131155|1
1680897300000|2023-04-07 19:55:00||131154.9||131154.9||131154.9||131154.9|1
1681081200000|2023-04-09 23:00:00|131478.5|131118.5|131478.5|131118.5|131478.5|131118.5|131478.5|131118.5|1
1681084800000|2023-04-10 00:00:00|131589.5|131229.5|131612.5|131412.5|131754|131501|131554.5|131194.5|623
1681085100000|2023-04-10 00:05:00|131616|131416|131542.5|131342.5|131643|131482.5|131489|131336.5|371
1681085400000|2023-04-10 00:10:00|131542|131342|131500.5|131400.5|131546.5|131446.5|131436.5|131336.5|483
1681085700000|2023-04-10 00:15:00|131502.5|131402.5|131501.5|131401.5|131578.5|131478.5|131492|131392|498
1681086000000|2023-04-10 00:20:00|131500.5|131400.5|131588|131488|131634.5|131534.5|131458.5|131358.5|496
1681086300000|2023-04-10 00:25:00|131589|131489|131589.5|131489.5|131612.5|131512.5|131571.5|131471.5|397
1681086600000|2023-04-10 00:30:00|131585|131485|131674|131574|131674|131574|131577|131477|421
1681086900000|2023-04-10 00:35:00|131689|131589|131746.5|131646.5|131761.5|131661.5|131685|131585|449
1681087200000|2023-04-10 00:40:00|131746|131646|131721|131621|131782.5|131682.5|131708.5|131608.5|420
1681087500000|2023-04-10 00:45:00|131722|131622|131733|131633|131793.5|131693.5|131718.5|131618.5|441
1681087800000|2023-04-10 00:50:00|131729|131629|131702.5|131602.5|131740|131640|131702.5|131602.5|430
1681088100000|2023-04-10 00:55:00|131700.5|131600.5|131680|131580|131700.5|131600.5|131633.5|131533.5|459
1681088400000|2023-04-10 01:00:00|131679.5|131579.5|131718.5|131618.5|131751.5|131651.5|131679.5|131579.5|467
1681088700000|2023-04-10 01:05:00|131714.5|131614.5|131692.5|131592.5|131716.5|131616.5|131692|131592|307
1681089000000|2023-04-10 01:10:00|131695.9|131595.9|131671.5|131571.5|131722.6|131622.6|131658.5|131558.5|286
1681089300000|2023-04-10 01:15:00|131672.5|131572.5|131943|131843|131962|131862|131672.5|131572.5|494
1681089600000|2023-04-10 01:20:00|131945.5|131845.5|132091.9|131991.9|132141.5|132041.5|131929.9|131829.9|670
1681089900000|2023-04-10 01:25:00|132091.2|131991.2|132018|131918|132095.5|131995.5|131989|131889|386
1681090200000|2023-04-10 01:30:00|132018.5|131918.5|132111.5|132011.5|132157.5|132057.5|132014.5|131914.5|544
1681090500000|2023-04-10 01:35:00|132112|132012|132082.7|131982.7|132136.5|132036.5|132066.9|131966.9|353
1681090800000|2023-04-10 01:40:00|132081.4|131981.4|132015.5|131915.5|132081.4|131981.4|132006.2|131906.2|469
1681091100000|2023-04-10 01:45:00|132015|131915|132019.9|131919.9|132051|131951|132000.9|131900.9|384
1681091400000|2023-04-10 01:50:00|132020|131920|132009.2|131909.2|132023|131923|131942|131842|432
1681091700000|2023-04-10 01:55:00|132011.2|131911.2|131968.5|131868.5|132024|131924|131964.5|131864.5|424
1681092000000|2023-04-10 02:00:00|131970|131870|131970.5|131870.5|131990.5|131890.5|131921.5|131821.5|403
1681092300000|2023-04-10 02:05:00|131969.5|131869.5|131942.9|131842.9|131975.4|131875.4|131899|131799|403
1681092600000|2023-04-10 02:10:00|131941.1|131841.1|131838.4|131738.4|131941.1|131841.1|131782.4|131682.4|442
1681092900000|2023-04-10 02:15:00|131838.7|131738.7|131833|131733|131873|131773|131810.4|131710.4|321
1681093200000|2023-04-10 02:20:00|131834|131734|131763|131663|131839.5|131739.5|131739.5|131639.5|326
1681093500000|2023-04-10 02:25:00|131764|131664|131769|131669|131772|131672|131681|131581|386
1681093800000|2023-04-10 02:30:00|131768.5|131668.5|131857|131757|131858.5|131758.5|131768|131668|356
1681094100000|2023-04-10 02:35:00|131857.5|131757.5|131850|131750|131875|131775|131840.5|131740.5|314
1681094400000|2023-04-10 02:40:00|131849.5|131749.5|131707.6|131607.6|131849.5|131749.5|131685.8|131585.8|450
1681094700000|2023-04-10 02:45:00|131707.1|131607.1|131686|131586|131710.5|131610.5|131672|131572|357
1681095000000|2023-04-10 02:50:00|131685.5|131585.5|131612|131512|131688|131588|131554.7|131454.7|498
1681095300000|2023-04-10 02:55:00|131610|131510|131663.6|131563.6|131664.1|131564.1|131564.2|131464.2|454
1681095600000|2023-04-10 03:00:00|131663|131563|131709.7|131609.7|131711.1|131611.1|131631|131531|229
1681095900000|2023-04-10 03:05:00|131709.2|131609.2|131685.5|131585.5|131711.7|131611.7|131672.5|131572.5|413
1681096200000|2023-04-10 03:10:00|131685|131585|131677|131577|131704.5|131604.5|131659.2|131559.2|433
1681096500000|2023-04-10 03:15:00|131677.5|131577.5|131642.5|131542.5|131677.5|131577.5|131613.5|131513.5|419
1681096800000|2023-04-10 03:20:00|131643.5|131543.5|131665|131565|131667.5|131567.5|131631.5|131531.5|227
1681097100000|2023-04-10 03:25:00|131664.5|131564.5|131656|131556|131665|131565|131640.5|131540.5|194
1681097400000|2023-04-10 03:30:00|131660.9|131560.9|131663.5|131563.5|131667|131567|131645.5|131545.5|181
1681097700000|2023-04-10 03:35:00|131663|131563|131682|131582|131698|131598|131656|131556|211
1681098000000|2023-04-10 03:40:00|131681.5|131581.5|131660.1|131560.1|131681.5|131581.5|131653.2|131553.2|265
1681098300000|2023-04-10 03:45:00|131659.5|131559.5|131659.5|131559.5|131679|131579|131655.9|131555.9|246
1681098600000|2023-04-10 03:50:00|131657.5|131557.5|131729|131629|131740|131640|131649.5|131549.5|426
1681098900000|2023-04-10 03:55:00|131728.5|131628.5|131722.5|131622.5|131733.5|131633.5|131709.5|131609.5|219
1681099200000|2023-04-10 04:00:00|131717.5|131617.5|131727|131627|131734.5|131634.5|131695|131595|258
1681099500000|2023-04-10 04:05:00|131725|131625|131744|131644|131775.5|131675.5|131722|131622|245
1681099800000|2023-04-10 04:10:00|131743.5|131643.5|131746.5|131646.5|131786|131686|131738|131638|235
1681100100000|2023-04-10 04:15:00|131750.5|131650.5|131816.5|131716.5|131823.5|131723.5|131728.5|131628.5|266
1681100400000|2023-04-10 04:20:00|131816|131716|131820.5|131720.5|131828|131728|131800.5|131700.5|205
1681100700000|2023-04-10 04:25:00|131828.5|131728.5|131821.5|131721.5|131839|131739|131815.5|131715.5|191
1681101000000|2023-04-10 04:30:00|131821|131721|131827.5|131727.5|131854|131754|131818.5|131718.5|219
1681101300000|2023-04-10 04:35:00|131827|131727|131825.5|131725.5|131845.5|131745.5|131786.5|131686.5|248
1681101600000|2023-04-10 04:40:00|131826|131726|131851|131751|131862.5|131762.5|131819.5|131719.5|258
1681101900000|2023-04-10 04:45:00|131846.5|131746.5|131891.5|131791.5|131907.5|131807.5|131843|131743|233
1681102200000|2023-04-10 04:50:00|131891|131791|131853.5|131753.5|131897|131797|131844.5|131744.5|209
1681102500000|2023-04-10 04:55:00|131854|131754|131937|131837|131944|131844|131854|131754|283
1681102800000|2023-04-10 05:00:00|131930|131830|131966.2|131866.2|131992.6|131892.6|131928|131828|390
1681103100000|2023-04-10 05:05:00|131966.7|131866.7|131981|131881|131986.2|131886.2|131959.6|131859.6|405
1681103400000|2023-04-10 05:10:00|131981.5|131881.5|131886.2|131786.2|131982|131882|131882.2|131782.2|446
1681103700000|2023-04-10 05:15:00|131886.6|131786.6|131909.2|131809.2|131940.9|131840.9|131880.1|131780.1|324
1681104000000|2023-04-10 05:20:00|131909.7|131809.7|131832|131732|131911|131811|131831|131731|358
1681104300000|2023-04-10 05:25:00|131833|131733|131801.1|131701.1|131872.9|131772.9|131801.1|131701.1|328
1681104600000|2023-04-10 05:30:00|131800.5|131700.5|131814.9|131714.9|131821.7|131721.7|131749.2|131649.2|487
1681104900000|2023-04-10 05:35:00|131815.5|131715.5|131753.7|131653.7|131823.4|131723.4|131748|131648|409
1681105200000|2023-04-10 05:40:00|131755.2|131655.2|131781.4|131681.4|131808.1|131708.1|131755.2|131655.2|413
1681105500000|2023-04-10 05:45:00|131781.5|131681.5|131720.2|131620.2|131794.7|131694.7|131710.6|131610.6|446
1681105800000|2023-04-10 05:50:00|131720.5|131620.5|131748.5|131648.5|131768.5|131668.5|131679.3|131579.3|463
1681106100000|2023-04-10 05:55:00|131747|131647|131758|131658|131769.5|131669.5|131719|131619|366
1681106400000|2023-04-10 06:00:00|131759.5|131659.5|131807|131707|131809.5|131709.5|131731.5|131631.5|379
1681106700000|2023-04-10 06:05:00|131808|131708|131813.5|131713.5|131850|131750|131805|131705|348
1681107000000|2023-04-10 06:10:00|131814|131714|131776|131676|131852|131752|131775.5|131675.5|346
1681107300000|2023-04-10 06:15:00|131775|131675|131718.4|131618.4|131776|131676|131687|131587|413
1681107600000|2023-04-10 06:20:00|131719.9|131619.9|131701|131601|131746.6|131646.6|131690.4|131590.4|308
1681107900000|2023-04-10 06:25:00|131701.7|131601.7|131778.5|131678.5|131784.8|131684.8|131695.4|131595.4|409
1681108200000|2023-04-10 06:30:00|131781.4|131681.4|131796|131696|131822.5|131722.5|131780.5|131680.5|226
1681108500000|2023-04-10 06:35:00|131796.5|131696.5|131798.9|131698.9|131807.4|131707.4|131785|131685|85
1681108800000|2023-04-10 06:40:00|131798.4|131698.4|131794|131694|131803|131703|131768|131668|86
1681109100000|2023-04-10 06:45:00|131794.5|131694.5|131788.2|131588.2|131800|131695|131753.4|131556.7|72
1681109400000|2023-04-10 06:50:00|131790.4|131590.4|131769.5|131569.5|131795.5|131595.5|131769.5|131569.5|82
1681109700000|2023-04-10 06:55:00|131767.8|131567.8|131724|131524|131768.6|131593.9|131655.5|131500|71
1681110000000|2023-04-10 07:00:00|131724.5|131524.5|131724.4|131524.4|131774.5|131622.2|131682.3|131524.4|94
1681110300000|2023-04-10 07:05:00|131724.8|131524.8|131788.5|131588.5|131799|131616.6|131683|131524.8|79
1681110600000|2023-04-10 07:10:00|131787.5|131587.5|131757.5|131657.5|131822.5|131677.5|131718.8|131537|149
1681110900000|2023-04-10 07:15:00|131757|131657|131804.5|131604.5|131804.5|131657|131749.5|131603.5|25
1681111200000|2023-04-10 07:20:00|131805|131605|131774|131674|131813|131675.5|131761.5|131604.5|29
1681111500000|2023-04-10 07:25:00|131773.5|131673.5|131811.5|131711.5|131812.5|131712.5|131750.5|131650.5|43
1681111800000|2023-04-10 07:30:00|131809|131709|131839.5|131639.5|131840|131728|131781|131639.5|47
1681112100000|2023-04-10 07:35:00|131840|131640|131783|131683|131840.5|131683.7|131779.4|131625.5|26
1681112400000|2023-04-10 07:40:00|131786|131686|131783.2|131683.2|131796|131696|131778.5|131678.5|32
1681112700000|2023-04-10 07:45:00|131783.5|131683.5|131806.5|131606.5|131818|131683.5|131769|131601|51
1681113000000|2023-04-10 07:50:00|131807|131607|131782.5|131582.5|131808|131608|131780.5|131580.5|45
1681113300000|2023-04-10 07:55:00|131783.5|131583.5|131663.5|131463.5|131785|131585|131658|131458|83
1681113600000|2023-04-10 08:00:00|131663|131463|131707.1|131507.1|131712.5|131512.5|131663|131463|30
1681113900000|2023-04-10 08:05:00|131706.6|131506.6|131719.5|131519.5|131744|131544|131703.9|131503.9|105
1681114200000|2023-04-10 08:10:00|131722|131522|131711.5|131511.5|131732|131532|131711.5|131511.5|57
1681114500000|2023-04-10 08:15:00|131711|131511|131729|131529|131745|131545|131711|131511|60
1681114800000|2023-04-10 08:20:00|131729.5|131529.5|131717|131517|131730|131530|131715.5|131515.5|39
1681115100000|2023-04-10 08:25:00|131717.5|131517.5|131718.5|131518.5|131720.5|131520.5|131717.5|131517.5|14
1681115400000|2023-04-10 08:30:00|131720|131520|131694.5|131494.5|131721|131521|131693.5|131493.5|29
1681115700000|2023-04-10 08:35:00|131696.5|131496.5|131720|131520|131723.5|131523.5|131696.5|131496.5|46
1681116000000|2023-04-10 08:40:00|131720.5|131520.5|131724.5|131524.5|131726.5|131526.5|131719.5|131519.5|13
1681116300000|2023-04-10 08:45:00|131726.5|131526.5|131745|131545|131752.5|131552.5|131716.5|131516.5|45
1681116600000|2023-04-10 08:50:00|131746|131546|131775|131575|131785.5|131585.5|131746|131546|53
1681116900000|2023-04-10 08:55:00|131775.5|131575.5|131780|131580|131780.5|131580.5|131775.5|131575.5|7
1681117200000|2023-04-10 09:00:00|131779.5|131579.5|131779.5|131579.5|131779.5|131579.5|131779|131579|3
1681117500000|2023-04-10 09:05:00|131791.5|131591.5|131829.5|131629.5|131830|131630|131791.5|131591.5|39
1681117800000|2023-04-10 09:10:00|131830|131630|131813.5|131613.5|131830.5|131630.5|131812.5|131612.5|21
1681118100000|2023-04-10 09:15:00|131814|131614|131826.5|131626.5|131827|131627|131806|131606|40
1681118400000|2023-04-10 09:20:00|131815|131615|131833|131633|131833|131633|131814|131614|34
1681118700000|2023-04-10 09:25:00|131833.5|131633.5|131832.5|131632.5|131833.5|131633.5|131832.5|131632.5|5
1681119000000|2023-04-10 09:30:00|131832|131632|131832.5|131632.5|131834.5|131634.5|131832|131632|10
1681119300000|2023-04-10 09:35:00|131812|131612|131837.5|131637.5|131838|131638|131797.5|131597.5|46
1681119900000|2023-04-10 09:45:00|131837|131637|131838|131638|131838.5|131638.5|131834.5|131634.5|15
1681120200000|2023-04-10 09:50:00|131838.5|131638.5|131838.5|131638.5|131838.5|131638.5|131838|131638|3
1681120500000|2023-04-10 09:55:00|131838|131638|131860|131660|131860|131660|131838|131638|29
1681120800000|2023-04-10 10:00:00|131860.5|131660.5|131857.5|131657.5|131860.5|131660.5|131851.5|131651.5|17
1681121100000|2023-04-10 10:05:00|131857|131657|131850.5|131650.5|131857|131657|131850.5|131650.5|10
1681121400000|2023-04-10 10:10:00|131851|131651|131847|131647|131851|131651|131845|131645|10
1681121700000|2023-04-10 10:15:00|131847.5|131647.5|131789.5|131589.5|131847.5|131647.5|131785.5|131585.5|59
1681122000000|2023-04-10 10:20:00|131790|131590|131775|131575|131791|131591|131768|131568|52
1681122300000|2023-04-10 10:25:00|131775.5|131575.5|131771.5|131571.5|131785|131585|131762.3|131562.3|78
1681122600000|2023-04-10 10:30:00|131771|131571|131773.5|131573.5|131775.5|131575.5|131766.5|131566.5|36
1681122900000|2023-04-10 10:35:00|131772.5|131572.5|131773|131573|131777.5|131577.5|131763|131563|53
1681123200000|2023-04-10 10:40:00|131771|131571|131770|131570|131776|131576|131763|131563|40
1681123500000|2023-04-10 10:45:00|131770.5|131570.5|131769.5|131569.5|131771.5|131571.5|131767|131567|22
1681123800000|2023-04-10 10:50:00|131770.5|131570.5|131765.5|131565.5|131778|131578|131765.5|131565.5|54
1681124100000|2023-04-10 10:55:00|131767.5|131567.5|131771|131571|131777.5|131577.5|131764|131564|44
1681124400000|2023-04-10 11:00:00|131776|131576|131730|131530|131791|131591|131729.5|131529.5|49
1681124700000|2023-04-10 11:05:00|131729.5|131529.5|131738.5|131538.5|131742.5|131542.5|131724.3|131524.3|81
1681125000000|2023-04-10 11:10:00|131736.3|131536.3|131749|131549|131759.3|131559.3|131730|131530|123
1681125300000|2023-04-10 11:15:00|131747.5|131547.5|131752.5|131552.5|131757.5|131557.5|131745.5|131545.5|31
1681125600000|2023-04-10 11:20:00|131751.5|131551.5|131779|131579|131811.3|131611.3|131748|131548|55
1681125900000|2023-04-10 11:25:00|131773.5|131573.5|131760.5|131560.5|131773.5|131573.5|131753.5|131553.5|102
1681126200000|2023-04-10 11:30:00|131761|131561|131752.3|131552.3|131761|131561|131735.5|131535.5|125
1681126500000|2023-04-10 11:35:00|131753.8|131553.8|131783.5|131583.5|131785.5|131585.5|131752.7|131552.7|55
1681126800000|2023-04-10 11:40:00|131784|131584|131782.5|131582.5|131785|131585|131780|131580|23
1681127100000|2023-04-10 11:45:00|131781.5|131581.5|131814.5|131614.5|131826|131626|131780.5|131580.5|43
1681127400000|2023-04-10 11:50:00|131814|131614|131826|131626|131836|131636|131814|131614|46
1681127700000|2023-04-10 11:55:00|131825.5|131625.5|131826|131626|131829|131629|131817.5|131617.5|53
1681128000000|2023-04-10 12:00:00|131825.5|131625.5|131807|131607|131825.5|131625.5|131805.5|131605.5|85
1681128300000|2023-04-10 12:05:00|131806.5|131606.5|131865.5|131665.5|131867|131667|131806|131606|69
1681128600000|2023-04-10 12:10:00|131868|131668|132020|131820|132020|131820|131865.2|131665.2|91
1681128900000|2023-04-10 12:15:00|132019.5|131819.5|132028.5|131828.5|132032|131832|132019.5|131819.5|62
1681129200000|2023-04-10 12:20:00|132028|131828|132029.5|131829.5|132031.5|131831.5|132028|131828|14
1681129500000|2023-04-10 12:25:00|132038.9|131838.9|132039.5|131839.5|132045.5|131845.5|132038.5|131838.5|47
1681129800000|2023-04-10 12:30:00|132040.5|131840.5|132047.5|131847.5|132047.5|131847.5|132039.5|131839.5|16
1681130100000|2023-04-10 12:35:00|132048|131848|132063|131863|132076|131876|132031.5|131831.5|60
1681130400000|2023-04-10 12:40:00|132064|131864|132053.5|131853.5|132064.5|131864.5|132052|131852|12
1681130700000|2023-04-10 12:45:00|132054|131854|132055.5|131955.5|132061.5|131955.5|132013.5|131854|29
1681131000000|2023-04-10 12:50:00|132044.5|131944.5|132123|131923|132123|131944.5|132043|131893.5|34
1681131300000|2023-04-10 12:55:00|132122.5|131922.5|132150.5|131950.5|132170|131970|132122|131922|163
1681131600000|2023-04-10 13:00:00|132148.5|131948.5|132165.5|131965.5|132172.5|131972.5|132146.5|131946.5|95
1681131900000|2023-04-10 13:05:00|132165|131965|132152|131952|132228|132028|132138.5|131938.5|66
1681132200000|2023-04-10 13:10:00|132150.5|131950.5|132145|131945|132156.5|131956.5|132103.5|131903.5|146
1681132500000|2023-04-10 13:15:00|132144.5|131944.5|132117.5|131917.5|132153.5|131953.5|132104|131904|76
1681132800000|2023-04-10 13:20:00|132120|131920|132123.5|131923.5|132124|131924|132116|131916|23
1681133100000|2023-04-10 13:25:00|132124.5|131924.5|132140|131940|132157.5|131957.5|132124.5|131924.5|18
1681133400000|2023-04-10 13:30:00|132138.5|131938.5|132157.5|131957.5|132161|131961|132132|131932|43
1681133700000|2023-04-10 13:35:00|132158|131958|132103.5|131903.5|132160|131960|132103.5|131903.5|41
1681134000000|2023-04-10 13:40:00|132099.1|131899.1|132122|131922|132122|131922|132099.1|131899.1|43
1681134300000|2023-04-10 13:45:00|132116|131916|132129.5|131929.5|132133.5|131933.5|132104.5|131904.5|122
1681134600000|2023-04-10 13:50:00|132130.5|131930.5|132138|131938|132141|131941|132127.5|131927.5|35
1681134900000|2023-04-10 13:55:00|132138.5|131938.5|132098|131998|132147|131998.5|132095.5|131936.5|39
1681135200000|2023-04-10 14:00:00|132097.5|131997.5|132167.5|131967.5|132216.5|132016.5|132095.5|131911|198
1681135500000|2023-04-10 14:05:00|132166|131966|132178|131978|132195.5|131995.5|132160|131960|67
1681135800000|2023-04-10 14:10:00|132174|131974|132137|131937|132178.5|131978.5|132137|131937|199
1681136100000|2023-04-10 14:15:00|132138|131938|132161|131961|132204.5|132004.5|132133.5|131933.5|99
1681136400000|2023-04-10 14:20:00|132161.5|131961.5|132164.5|131964.5|132179|132026.5|132119|131960.5|158
1681136700000|2023-04-10 14:25:00|132174|131974|132192.5|131992.5|132204|132032.5|132132.5|131964.5|92
1681137000000|2023-04-10 14:30:00|132194|131994|132207.5|132007.5|132223.5|132023.5|132188.5|131988.5|83
1681137300000|2023-04-10 14:35:00|132207|132007|132216.5|132016.5|132219.5|132019.5|132197|131997|39
1681137600000|2023-04-10 14:40:00|132217|132017|132213|132013|132220.5|132020.5|132208.5|132008.5|48
1681137900000|2023-04-10 14:45:00|132211.5|132011.5|132179.5|131979.5|132219|132019|132175|131975|114
1681138200000|2023-04-10 14:50:00|132180.5|131980.5|132178|131978|132186|131986|132176|131976|36
1681138500000|2023-04-10 14:55:00|132178.5|131978.5|132170|131970|132188.5|131988.5|132169.5|131969.5|17
1681138800000|2023-04-10 15:00:00|132169.5|131969.5|132167.5|131967.5|132173.5|131973.5|132162|131962|37
1681139100000|2023-04-10 15:05:00|132168|131968|132162|131962|132168|131968|132131|131931|30
1681139400000|2023-04-10 15:10:00|132158.4|131958.4|132115|131915|132158.4|131958.4|132109.5|131909.5|90
1681139700000|2023-04-10 15:15:00|132113|131913|132116|131916|132116.5|131916.5|132107.5|131907.5|165
1681140000000|2023-04-10 15:20:00|132115.5|131915.5|132103|131903|132116|131916|132098.5|131898.5|45
1681140300000|2023-04-10 15:25:00|132100.5|131900.5|132112.5|131912.5|132120|131920|132098|131898|33
1681140600000|2023-04-10 15:30:00|132112|131912|132126|131926|132126.5|131926.5|132107.5|131907.5|17
1681140900000|2023-04-10 15:35:00|132132|131932|132133.5|131933.5|132133.5|131933.5|132130|131930|20
1681141200000|2023-04-10 15:40:00|132134|131934|132115.5|131915.5|132134|131977|132067.5|131914.5|32
1681141500000|2023-04-10 15:45:00|132116|131916|132128|131928|132130.5|131976.5|132071.5|131916|19
1681141800000|2023-04-10 15:50:00|132126|131926|132127|131927|132127.5|131927.5|132126|131926|4
1681142100000|2023-04-10 15:55:00|132130.5|131930.5|132123.5|131923.5|132137.5|131937.5|132123|131923|20
1681142400000|2023-04-10 16:00:00|132127|131927|132112.5|131912.5|132130|131945.6|132036.1|131896.6|85
1681142700000|2023-04-10 16:05:00|132114|131914|132114|131914|132119.5|131919.5|132101.5|131901.5|19
1681143000000|2023-04-10 16:10:00|132111|131911|132117|131917|132118|131918|132108|131908|16
1681143300000|2023-04-10 16:15:00|132115.5|131915.5|132114.5|131914.5|132115.5|131915.5|132114.5|131914.5|7
1681143600000|2023-04-10 16:20:00|132111.5|131911.5|132107.1|131907.1|132113.1|131913.1|132106.6|131906.6|11
1681143900000|2023-04-10 16:25:00|132107.6|131907.6|132103.6|131903.6|132108.1|131908.1|132082.1|131882.1|16
1681144200000|2023-04-10 16:30:00|132099.9|131899.9|132078.5|131878.5|132100.9|131900.9|132077.5|131877.5|20
1681144500000|2023-04-10 16:35:00|132078|131878|132077.4|131877.4|132078|131878|132071|131871|13
1681144800000|2023-04-10 16:40:00|132077.2|131877.2|132037|131837|132077.2|131877.2|132020.4|131820.4|51
1681145100000|2023-04-10 16:45:00|132038|131838|131991|131891|132038|131892|131991|131833.5|5
1681145400000|2023-04-10 16:50:00|131990.5|131890.5|132041.5|131841.5|132045.5|131891|131990|131838|23
1681145700000|2023-04-10 16:55:00|132042.5|131842.5|132041.5|131841.5|132047.5|131847.5|132038.5|131838.5|27
1681146000000|2023-04-10 17:00:00|132042.5|131842.5|132046|131846|132047.5|131847.5|132041.5|131841.5|22
1681146300000|2023-04-10 17:05:00|132050|131850|132041.5|131841.5|132050|131850|132040.5|131840.5|21
1681146600000|2023-04-10 17:10:00|132042|131842|132041.5|131841.5|132042|131842|132041.5|131841.5|2
1681146900000|2023-04-10 17:15:00|132021.5|131821.5|131997|131797|132021.5|131821.5|131992|131792|42
1681147200000|2023-04-10 17:20:00|131996.5|131796.5|131984.5|131784.5|131996.5|131796.5|131977.5|131777.5|24
1681147500000|2023-04-10 17:25:00|131983.5|131783.5|131994|131794|131997.5|131797.5|131977|131777|19
1681147800000|2023-04-10 17:30:00|131993.5|131793.5|132001.5|131801.5|132002|131802|131993.5|131793.5|21
1681148100000|2023-04-10 17:35:00|132002|131802|131999.5|131799.5|132003|131803|131998.5|131798.5|17
1681148400000|2023-04-10 17:40:00|132014|131814|131974.5|131874.5|132028.5|131875|131970.5|131814|34
1681148700000|2023-04-10 17:45:00|131974|131874|132027.5|131827.5|132031.5|131878.5|131967|131821|20
1681149000000|2023-04-10 17:50:00|132026.5|131826.5|131975.5|131775.5|132027|131827|131975.5|131775.5|31
1681149300000|2023-04-10 17:55:00|131976|131776|131980|131780|131985|131785|131971.5|131771.5|23
1681149600000|2023-04-10 18:00:00|131985|131785|131973.5|131773.5|131989|131839.5|131938|131773.5|19
1681149900000|2023-04-10 18:05:00|131974|131774|131981.5|131781.5|131982|131782|131972.5|131772.5|32
1681150200000|2023-04-10 18:10:00|131982.5|131782.5|131983.5|131783.5|131983.5|131783.5|131982.5|131782.5|2
1681150500000|2023-04-10 18:15:00|131984|131784|131983|131783|131984|131784|131983|131783|3
1681150800000|2023-04-10 18:20:00|131982.5|131782.5|131984|131784|131984|131784|131982.5|131782.5|3
1681151400000|2023-04-10 18:30:00|131984.5|131784.5|131984.5|131784.5|131984.5|131784.5|131984.5|131784.5|1
1681152300000|2023-04-10 18:45:00|131941|131841|131947.5|131847.5|131947.5|131847.5|131941|131841|2
1681152900000|2023-04-10 18:55:00|131945|131845|131951.5|131851.5|131953.5|131853.5|131942.5|131842.5|22
1681153200000|2023-04-10 19:00:00|131951|131851|131943.5|131843.5|131951|131851|131942|131842|8
1681153500000|2023-04-10 19:05:00|131943|131843|131953|131853|131953.5|131853.5|131941.5|131841.5|17
1681153800000|2023-04-10 19:10:00|131947|131847|132021|131821|132022.5|131876.5|131947|131820.5|22
1681154100000|2023-04-10 19:15:00|132022|131822|132018.5|131818.5|132022|131822|132017|131817|15
1681154400000|2023-04-10 19:20:00|132018|131818|132036.5|131836.5|132125.5|131925.5|132018|131818|84
1681154700000|2023-04-10 19:25:00|132037|131837|132016|131816|132079|131879|132012|131812|69
1681155000000|2023-04-10 19:30:00|132016.5|131816.5|132006.5|131806.5|132017.5|131817.5|132006.5|131806.5|22
1681155300000|2023-04-10 19:35:00|132007|131807|132006.5|131806.5|132007.5|131807.5|132002.5|131802.5|22
1681155600000|2023-04-10 19:40:00|131999|131799|131994.5|131794.5|132006.5|131806.5|131994|131794|23
1681155900000|2023-04-10 19:45:00|131995|131795|131995|131795|131995|131795|131991.5|131791.5|6
1681156200000|2023-04-10 19:50:00|131994.5|131794.5|131995.5|131795.5|132008.5|131808.5|131986|131786|43
1681156500000|2023-04-10 19:55:00|131995|131795|131948|131848|131999|131848.5|131948|131788|33
1681167600000|2023-04-10 23:00:00|131925.1|131565.1|131925.1|131565.1|131925.1|131565.1|131925.1|131565.1|1
1681171200000|2023-04-11 00:00:00|132290.1|131930.1|131861|131661|132290.1|131930.1|131810|131450|274
1681171500000|2023-04-11 00:05:00|131872.5|131672.5|131961.1|131861.1|131973|131873|131856|131659.5|509
1681171800000|2023-04-11 00:10:00|131963.3|131863.3|131855|131755|131973.8|131873.8|131844|131725|508
1681172100000|2023-04-11 00:15:00|131856.5|131756.5|131762|131662|131861.5|131761.5|131754|131654|382
1681172400000|2023-04-11 00:20:00|131762.5|131662.5|131895.5|131795.5|131914|131814|131757.5|131657.5|460
1681172700000|2023-04-11 00:25:00|131895|131795|131829|131729|131902.4|131802.4|131825.7|131725.7|342
1681173000000|2023-04-11 00:30:00|131830|131730|131827.5|131727.5|131850.1|131750.1|131801.5|131701.5|547
1681173300000|2023-04-11 00:35:00|131827.1|131727.1|131865.1|131765.1|131873.7|131773.7|131823|131723|503
1681173600000|2023-04-11 00:40:00|131866|131766|131800.1|131700.1|131873.1|131773.1|131796.5|131696.5|547
1681173900000|2023-04-11 00:45:00|131799.3|131699.3|131759.7|131659.7|131822.9|131722.9|131741.8|131641.8|519
1681174200000|2023-04-11 00:50:00|131760.7|131660.7|131769|131669|131801.7|131701.7|131730.3|131630.3|440
1681174500000|2023-04-11 00:55:00|131769.4|131669.4|131720.4|131620.4|131771|131671|131712.2|131612.2|524
1681174800000|2023-04-11 01:00:00|131720.9|131620.9|131742.5|131642.5|131759.2|131659.2|131656.9|131556.9|667
1681175100000|2023-04-11 01:05:00|131743.6|131643.6|131739.5|131639.5|131786.4|131686.4|131729.5|131629.5|532
1681175400000|2023-04-11 01:10:00|131739.4|131639.4|131797.5|131697.5|131805.5|131705.5|131716|131616|621
1681175700000|2023-04-11 01:15:00|131798.5|131698.5|131726.5|131626.5|131798.5|131698.5|131710.7|131610.7|583
1681176000000|2023-04-11 01:20:00|131723.7|131623.7|131776.5|131676.5|131783.1|131683.1|131713.7|131613.7|634
1681176300000|2023-04-11 01:25:00|131773.5|131673.5|131834.5|131734.5|131843.5|131743.5|131744.2|131644.2|561
1681176600000|2023-04-11 01:30:00|131835.1|131735.1|131936.3|131836.3|131937.1|131837.1|131826.5|131726.5|651
1681176900000|2023-04-11 01:35:00|131937.7|131837.7|131723.6|131623.6|131943|131843|131700.4|131600.4|769
1681177200000|2023-04-11 01:40:00|131722.6|131622.6|131754.5|131654.5|131765.1|131665.1|131665|131565|602
1681177500000|2023-04-11 01:45:00|131753.5|131653.5|131792|131692|131845|131745|131752.5|131652.5|549
1681177800000|2023-04-11 01:50:00|131791.7|131691.7|131800|131700|131825.5|131725.5|131784.5|131684.5|524
1681178100000|2023-04-11 01:55:00|131800.5|131700.5|131719.8|131619.8|131807.5|131707.5|131710.5|131610.5|528
1681178400000|2023-04-11 02:00:00|131720.3|131620.3|131671.3|131571.3|131730.1|131630.1|131652.9|131552.9|726
1681178700000|2023-04-11 02:05:00|131672.5|131572.5|131555.6|131455.6|131676.1|131576.1|131527.5|131427.5|690
1681179000000|2023-04-11 02:10:00|131555.1|131455.1|131540|131440|131563.8|131463.8|131482|131382|574
1681179300000|2023-04-11 02:15:00|131535.3|131435.3|131580|131480|131580|131480|131503.7|131403.7|417
1681179600000|2023-04-11 02:20:00|131581|131481|131556.4|131456.4|131585.2|131485.2|131547.8|131447.8|443
1681179900000|2023-04-11 02:25:00|131556.9|131456.9|131561.5|131461.5|131587.5|131487.5|131527|131427|249
1681180200000|2023-04-11 02:30:00|131566|131466|131559|131459|131590.5|131490.5|131556.6|131456.6|338
1681180500000|2023-04-11 02:35:00|131559.5|131459.5|131638.5|131538.5|131659.5|131559.5|131546.3|131446.3|465
1681180800000|2023-04-11 02:40:00|131639|131539|131641.5|131541.5|131673|131573|131629|131529|323
1681181100000|2023-04-11 02:45:00|131641|131541|131650.5|131550.5|131664.5|131564.5|131639.5|131539.5|222
1681181400000|2023-04-11 02:50:00|131650|131550|131662|131562|131668|131568|131640|131540|270
1681181700000|2023-04-11 02:55:00|131661|131561|131593.5|131493.5|131702.5|131602.5|131585|131485|345
1681182000000|2023-04-11 03:00:00|131594.5|131494.5|131661|131561|131671.5|131571.5|131586.5|131486.5|488
1681182300000|2023-04-11 03:05:00|131661.5|131561.5|131625.5|131525.5|131669|131569|131614.9|131514.9|412
1681182600000|2023-04-11 03:10:00|131626|131526|131604|131504|131641.5|131541.5|131578.5|131478.5|348
1681182900000|2023-04-11 03:15:00|131603.5|131503.5|131519.5|131419.5|131604.5|131504.5|131513|131413|434
1681183200000|2023-04-11 03:20:00|131520|131420|131495|131395|131530.5|131430.5|131451.5|131351.5|468
1681183500000|2023-04-11 03:25:00|131495.5|131395.5|131538.2|131438.2|131547|131447|131494.5|131394.5|374
1681183800000|2023-04-11 03:30:00|131537.5|131437.5|131582|131482|131583.5|131483.5|131533|131433|287
1681184100000|2023-04-11 03:35:00|131583|131483|131636.4|131536.4|131643.1|131543.1|131583|131483|410
1681184400000|2023-04-11 03:40:00|131638.5|131538.5|131605|131505|131669|131569|131587|131487|447
1681184700000|2023-04-11 03:45:00|131606|131506|131608.5|131508.5|131612.5|131512.5|131564.5|131464.5|314
1681185000000|2023-04-11 03:50:00|131610|131510|131576.5|131476.5|131616.5|131516.5|131556.5|131456.5|239
1681185300000|2023-04-11 03:55:00|131576|131476|131602.5|131502.5|131639|131539|131573.5|131473.5|417
1681185600000|2023-04-11 04:00:00|131603.5|131503.5|131574.5|131474.5|131621|131521|131565|131465|321
1681185900000|2023-04-11 04:05:00|131575.5|131475.5|131575.5|131475.5|131595.8|131495.8|131566.9|131466.9|342
1681186200000|2023-04-11 04:10:00|131575.9|131475.9|131561|131461|131584|131484|131541.5|131441.5|281
1681186500000|2023-04-11 04:15:00|131561.5|131461.5|131569.8|131469.8|131583|131483|131547|131447|321
1681186800000|2023-04-11 04:20:00|131570.3|131470.3|131583.7|131483.7|131585.9|131485.9|131553|131453|323
1681187100000|2023-04-11 04:25:00|131582.7|131482.7|131599.1|131499.1|131602|131502|131562.1|131462.1|330
1681187400000|2023-04-11 04:30:00|131599.8|131499.8|131593.5|131493.5|131606|131506|131569.1|131469.1|318
1681187700000|2023-04-11 04:35:00|131593|131493|131637|131537|131638.5|131538.5|131593|131493|248
1681188000000|2023-04-11 04:40:00|131636.5|131536.5|131670|131570|131695.5|131595.5|131630|131530|259
1681188300000|2023-04-11 04:45:00|131664|131564|131709|131609|131721.5|131621.5|131652|131552|310
1681188600000|2023-04-11 04:50:00|131709.5|131609.5|131716|131616|131763.5|131663.5|131702.5|131602.5|290
1681188900000|2023-04-11 04:55:00|131716.5|131616.5|131749.8|131649.8|131799.5|131699.5|131707.5|131607.5|347
1681189200000|2023-04-11 05:00:00|131750|131650|131813.5|131713.5|131816|131716|131737|131637|412
1681189500000|2023-04-11 05:05:00|131814.3|131714.3|131868.5|131768.5|131922|131822|131801.6|131701.6|513
1681189800000|2023-04-11 05:10:00|131867|131767|131888.5|131788.5|131906.8|131806.8|131848|131748|433
1681190100000|2023-04-11 05:15:00|131887|131787|131827.5|131727.5|131917|131817|131810.5|131710.5|388
1681190400000|2023-04-11 05:20:00|131825.5|131725.5|131834|131734|131854|131754|131813.5|131713.5|375
1681190700000|2023-04-11 05:25:00|131833.5|131733.5|131837.2|131737.2|131838.6|131738.6|131789|131689|318
1681191000000|2023-04-11 05:30:00|131836.2|131736.2|131828|131728|131885|131785|131811.5|131711.5|440
1681191300000|2023-04-11 05:35:00|131828.5|131728.5|131837.5|131737.5|131879|131779|131828.5|131728.5|333
1681191600000|2023-04-11 05:40:00|131840.5|131740.5|131885.5|131785.5|131890|131790|131825.5|131725.5|337
1681191900000|2023-04-11 05:45:00|131886|131786|131808.5|131708.5|131914.5|131814.5|131808.5|131708.5|356
1681192200000|2023-04-11 05:50:00|131806.7|131706.7|131874.6|131774.6|131880.8|131780.8|131799.2|131699.2|333
1681192500000|2023-04-11 05:55:00|131874.2|131774.2|131900|131800|131910.5|131810.5|131839.5|131739.5|444
1681192800000|2023-04-11 06:00:00|131901|131801|131941.5|131841.5|131996.1|131896.1|131898.5|131798.5|546
1681193100000|2023-04-11 06:05:00|131942.2|131842.2|131920.5|131820.5|131962.2|131862.2|131902.8|131802.8|386
1681193400000|2023-04-11 06:10:00|131920|131820|131959.1|131859.1|131969.7|131869.7|131912.2|131812.2|450
1681193700000|2023-04-11 06:15:00|131961.2|131861.2|131939.5|131839.5|131980.8|131880.8|131917.5|131817.5|454
1681194000000|2023-04-11 06:20:00|131941|131841|131841.5|131741.5|131944.7|131844.7|131807.8|131707.8|511
1681194300000|2023-04-11 06:25:00|131842|131742|132016.5|131916.5|132020.5|131920.5|131839|131739|492
1681194600000|2023-04-11 06:30:00|132017.5|131917.5|132057|131957|132172|132023|132004.5|131904.5|532
1681194900000|2023-04-11 06:35:00|132063.5|131963.5|132123|132023|132180.5|132054.5|132063.5|131935|230
1681195200000|2023-04-11 06:40:00|132122|132022|132167.5|131967.5|132185.2|132040.7|132096.5|131947.5|209
1681195500000|2023-04-11 06:45:00|132168.1|131968.1|132187|131987|132202.9|132034|132124.4|131968.1|264
1681195800000|2023-04-11 06:50:00|132186|131986|132146.2|132046.2|132204.5|132047.3|132145|131985|238
1681196100000|2023-04-11 06:55:00|132143.4|132043.4|132191.8|132091.8|132198.9|132098.9|132135.1|131990.6|94
1681196400000|2023-04-11 07:00:00|132192.3|132092.3|132114.1|132014.1|132212.5|132098|132089.5|131989.5|76
1681196700000|2023-04-11 07:05:00|132109.5|132009.5|132042|131942|132149.3|132049.3|132038|131938|264
1681197000000|2023-04-11 07:10:00|132045.1|131945.1|132076|131976|132094.6|131979.5|132011.4|131865|255
1681197300000|2023-04-11 07:15:00|132077|131977|132130.5|132030.5|132175|132045.5|132061|131961|170
1681197600000|2023-04-11 07:20:00|132129.5|132029.5|132110.4|132010.4|132181.3|132052.5|132080.5|131980.5|116
1681197900000|2023-04-11 07:25:00|132106.4|132006.4|132150.3|132050.3|132194.8|132050.3|132092|131992|82
1681198200000|2023-04-11 07:30:00|132150.8|132050.8|132107.5|132007.5|132202.9|132066.4|132107.5|132002.9|79
1681198500000|2023-04-11 07:35:00|132108|132008|132115.5|132015.5|132135.5|132029|132076.5|131930|91
1681198800000|2023-04-11 07:40:00|132117.6|132017.6|132119.3|132019.3|132168|132033.2|132063.8|131947.8|207
1681199100000|2023-04-11 07:45:00|132119.4|132019.4|132075.5|131975.5|132119.9|132019.9|132075.5|131975.5|38
1681199400000|2023-04-11 07:50:00|132076|131976|132100|132000|132125|132025|132038|131938|103
1681199700000|2023-04-11 07:55:00|132099.5|131999.5|132105.2|132005.2|132141|132008.8|132080.5|131922.5|126
1681200000000|2023-04-11 08:00:00|132105.5|132005.5|132107.5|132007.5|132120.3|132020.3|132094.2|131994.2|43
1681200300000|2023-04-11 08:05:00|132106|132006|132124|132024|132159|132059|132106|132006|57
1681200600000|2023-04-11 08:10:00|132125.5|132025.5|132071.9|131971.9|132125.5|132025.5|132064.9|131916.1|87
1681200900000|2023-04-11 08:15:00|132071.4|131971.4|132020.1|131920.1|132071.4|131971.4|132020.1|131920.1|59
1681201200000|2023-04-11 08:20:00|132016|131916|132145.5|131945.5|132145.5|131991.5|132011.6|131900|223
1681201500000|2023-04-11 08:25:00|132146|131946|132082.1|131982.1|132152|131983.4|132061.9|131912.5|194
1681201800000|2023-04-11 08:30:00|132083|131983|132127|131927|132131.5|131983|132057.5|131911|256
1681202100000|2023-04-11 08:35:00|132126.5|131926.5|132086.5|131986.5|132139|131991.5|132086.5|131926.5|49
1681202400000|2023-04-11 08:40:00|132086|131986|132117.9|131917.9|132133|131986.5|132056|131917.9|62
1681202700000|2023-04-11 08:45:00|132118.4|131918.4|132116.5|131916.5|132124|131924|132110|131910|45
1681203000000|2023-04-11 08:50:00|132117|131917|132071.5|131971.5|132137.5|131983.5|132070.5|131910|70
1681203300000|2023-04-11 08:55:00|132071|131971|132122|131922|132123.5|131971|132070.5|131918.5|17
1681203600000|2023-04-11 09:00:00|132121|131921|132111.5|131911.5|132126|131926|132068|131868|169
1681203900000|2023-04-11 09:05:00|132112|131912|132125|131925|132130|131930|132106|131906|47
1681204200000|2023-04-11 09:10:00|132124.5|131924.5|132083|131983|132126|131999.5|132077|131919|62
1681204500000|2023-04-11 09:15:00|132080.5|131980.5|132116.6|131916.6|132145|131998|132076.5|131903.5|64
1681204800000|2023-04-11 09:20:00|132116.2|131916.2|132104.1|131904.1|132116.3|131916.3|132096.9|131896.9|62
1681205100000|2023-04-11 09:25:00|132102.6|131902.6|132088|131988|132139.5|131989.5|132080.6|131880.6|111
1681205400000|2023-04-11 09:30:00|132087.5|131987.5|132077|131977|132135.5|131990|132062|131900.5|91
1681205700000|2023-04-11 09:35:00|132077.5|131977.5|132059.5|131959.5|132085.5|131985.5|132059|131959|50
1681206000000|2023-04-11 09:40:00|132060|131960|132063.4|131963.4|132116.7|131967.2|132042|131891|93
1681206300000|2023-04-11 09:45:00|132066.7|131966.7|132111.6|131911.6|132117.6|131967.1|132063.4|131905.2|35
1681206600000|2023-04-11 09:50:00|132111.1|131911.1|132113.6|131913.6|132113.9|131913.9|132111.1|131911.1|15
1681206900000|2023-04-11 09:55:00|132113.1|131913.1|132092.5|131992.5|132118.6|131999.5|132065.6|131911.1|82
1681207200000|2023-04-11 10:00:00|132090.5|131990.5|132097.1|131897.1|132103.6|131990.5|132082.5|131897.1|27
1681207500000|2023-04-11 10:05:00|132096.5|131896.5|132088|131988|132127.7|131988.5|132084|131896.5|64
1681207800000|2023-04-11 10:10:00|132088.5|131988.5|132170|131970|132183.5|132023.9|132088|131970|54
1681208100000|2023-04-11 10:15:00|132171.5|131971.5|132167.5|131967.5|132173|131973|132167.5|131967.5|21
1681208400000|2023-04-11 10:20:00|132165.8|131965.8|132128|131928|132168.5|131997.6|132097.6|131927|36
1681208700000|2023-04-11 10:25:00|132127.5|131927.5|132071.7|131971.7|132127.5|131971.7|132065.2|131919.4|26
1681209000000|2023-04-11 10:30:00|132071.2|131971.2|132071.2|131971.2|132072.2|131972.2|132070.2|131970.2|5
1681209300000|2023-04-11 10:35:00|132072.7|131972.7|132071.7|131971.7|132073|131973|132069|131969|23
1681209600000|2023-04-11 10:40:00|132071|131971|132042.4|131942.4|132074.5|131971|132026|131872.5|40
1681209900000|2023-04-11 10:45:00|132041.9|131941.9|132049.4|131949.4|132049.9|131949.9|132035.9|131935.9|55
1681210200000|2023-04-11 10:50:00|132048.9|131948.9|132046.4|131946.4|132050.1|131950.1|132045.4|131945.4|32
1681210500000|2023-04-11 10:55:00|132045.9|131945.9|132014.5|131914.5|132045.9|131945.9|132012|131912|34
1681210800000|2023-04-11 11:00:00|132015.5|131915.5|132085.4|131885.4|132086.9|131934.9|132015.5|131880.7|50
1681211100000|2023-04-11 11:05:00|132089.5|131889.5|132115.4|131915.4|132118.4|131918.4|132089.5|131889.5|59
1681211400000|2023-04-11 11:10:00|132116.5|131916.5|132117.5|131917.5|132122.5|131922.5|132116.4|131916.4|20
1681211700000|2023-04-11 11:15:00|132117|131917|132117|131917|132117|131917|132116|131916|6
1681212000000|2023-04-11 11:20:00|132117.4|131917.4|132126.1|131926.1|132132.4|131932.4|132113.1|131913.1|14
1681212300000|2023-04-11 11:25:00|132127.1|131927.1|132143.5|131943.5|132143.5|131943.5|132127|131927|30
1681212600000|2023-04-11 11:30:00|132144.5|131944.5|132132.5|131932.5|132147.1|131947.1|132132.5|131932.5|20
1681212900000|2023-04-11 11:35:00|132131.4|131931.4|132136.5|131936.5|132141.1|131941.1|132125.5|131925.5|89
1681213200000|2023-04-11 11:40:00|132135|131935|132151|131951|132153|131953|132124.3|131924.3|61
1681213500000|2023-04-11 11:45:00|132138.5|131938.5|132085.5|131985.5|132141|131989|132084.5|131937|46
1681213800000|2023-04-11 11:50:00|132086.5|131986.5|132017.7|131917.7|132089.5|131989.5|132016.7|131916.7|49
1681214100000|2023-04-11 11:55:00|132017.2|131917.2|132018.7|131918.7|132019.2|131919.2|132017.2|131917.2|28
1681214400000|2023-04-11 12:00:00|132020.2|131920.2|132072.2|131872.2|132074.2|131923.7|132018.7|131872.2|30
1681214700000|2023-04-11 12:05:00|132072.9|131872.9|132072.9|131872.9|132074.5|131874.5|132072.9|131872.9|21
1681215300000|2023-04-11 12:15:00|132073.4|131873.4|132073.9|131873.9|132073.9|131873.9|132073.4|131873.4|2
1681215600000|2023-04-11 12:20:00|132074.7|131874.7|132079.2|131879.2|132079.2|131935.9|132032.5|131874.7|12
1681215900000|2023-04-11 12:25:00|132078.9|131878.9|132078.2|131878.2|132078.9|131878.9|132077.7|131877.7|6
1681216200000|2023-04-11 12:30:00|132078.9|131878.9|132073|131873|132080.2|131880.2|132072.9|131872.9|23
1681216500000|2023-04-11 12:35:00|132071.5|131871.5|131990|131890|132071.5|131904.4|131982|131838.5|52
1681216800000|2023-04-11 12:40:00|131990.5|131890.5|132014.2|131814.2|132019|131891.5|131963.4|131812.1|72
1681217100000|2023-04-11 12:45:00|132013.2|131813.2|131911.5|131811.5|132013.6|131813.6|131878|131757.5|75
1681217400000|2023-04-11 12:50:00|131908.2|131808.2|131885|131785|131967|131808.2|131883|131733|43
1681217700000|2023-04-11 12:55:00|131885.5|131785.5|131884|131784|131892.5|131792.5|131883.5|131783.5|21
1681218000000|2023-04-11 13:00:00|131885|131785|131978.7|131778.7|132008.4|131845.5|131884|131771.5|115
1681218300000|2023-04-11 13:05:00|131980.5|131780.5|132033.5|131833.5|132040|131883.9|131930.7|131730.7|86
1681218600000|2023-04-11 13:10:00|132034.5|131834.5|131975.5|131775.5|132044|131844|131975.5|131775.5|88
1681218900000|2023-04-11 13:15:00|132001.3|131801.3|131988|131888|132044.7|131897.7|131986.7|131799|51
1681219200000|2023-04-11 13:20:00|131987.5|131887.5|132012.5|131912.5|132071|131918.5|131987.5|131864|33
1681219500000|2023-04-11 13:25:00|132013|131913|131999|131799|132065.5|131916|131998.5|131798.5|47
1681219800000|2023-04-11 13:30:00|132000|131800|131993.5|131793.5|132005|131805|131984.5|131784.5|23
1681220100000|2023-04-11 13:35:00|131992.5|131792.5|131935.5|131835.5|132001|131843.5|131932|131792|31
1681220400000|2023-04-11 13:40:00|131935|131835|131984|131784|131986|131835.5|131935|131783.5|24
1681220700000|2023-04-11 13:45:00|131985|131785|131930.5|131730.5|131986.5|131786.5|131930|131730|52
1681221000000|2023-04-11 13:50:00|131931|131731|131913.5|131813.5|131940|131820|131887.5|131730.5|56
1681221300000|2023-04-11 13:55:00|131913|131813|131963.5|131763.5|131964.5|131813|131909.5|131757|34
1681221600000|2023-04-11 14:00:00|131964|131764|131950.5|131750.5|131964|131764|131949|131749|41
1681221900000|2023-04-11 14:05:00|131950|131750|131961|131761|131965|131765|131949.5|131749.5|55
1681222200000|2023-04-11 14:10:00|131910.5|131810.5|131990|131790|131991.5|131853.5|131910.5|131789.5|39
1681222500000|2023-04-11 14:15:00|131940.5|131840.5|131963.5|131863.5|131965|131865|131933|131833|37
1681222800000|2023-04-11 14:20:00|131964|131864|131964.2|131864.2|131965|131865|131939|131839|53
1681223100000|2023-04-11 14:25:00|131964.5|131864.5|131968.5|131868.5|131993.5|131868.5|131943.5|131789|88
1681223400000|2023-04-11 14:30:00|131969|131869|131981|131881|131981|131881|131969|131869|25
1681223700000|2023-04-11 14:35:00|131983.5|131883.5|132004|131904|132062.5|131905|131978.5|131831.5|34
1681224000000|2023-04-11 14:40:00|132003.5|131903.5|132010|131910|132013.5|131913.5|132003.5|131903.5|26
1681224300000|2023-04-11 14:45:00|132009.5|131909.5|132072.5|131972.5|132121.1|131986|132009.5|131886|70
1681224600000|2023-04-11 14:50:00|132073|131973|132076|131976|132077|131977|132062|131962|32
1681224900000|2023-04-11 14:55:00|132076.5|131976.5|132079.5|131979.5|132088|131988|132076.5|131976.5|39
1681225200000|2023-04-11 15:00:00|132080|131980|132088.5|131988.5|132095|131995|132079|131979|33
1681225500000|2023-04-11 15:05:00|132081.5|131981.5|132089|131989|132091.5|131991.5|132078|131978|20
1681225800000|2023-04-11 15:10:00|132089.5|131989.5|132094|131894|132108.9|131992|132066|131894|45
1681226100000|2023-04-11 15:15:00|132093.5|131893.5|132026.5|131926.5|132093.5|131934.5|132026.5|131877|50
1681226400000|2023-04-11 15:20:00|132027|131927|132017|131917|132066|131949|132004.5|131844.5|53
1681226700000|2023-04-11 15:25:00|132017.5|131917.5|131986.5|131886.5|132042.5|131917.5|131964.5|131838|61
1681227000000|2023-04-11 15:30:00|131987|131887|132091|131891|132106.5|131906.5|131976|131850|76
1681227300000|2023-04-11 15:35:00|132090.5|131890.5|132123.5|131923.5|132152.5|131952.5|132090.5|131890.5|54
1681227600000|2023-04-11 15:40:00|132121.5|131921.5|132066|131866|132121.5|131921.5|132065|131865|27
1681227900000|2023-04-11 15:45:00|132066.3|131866.3|132024.5|131824.5|132072.1|131872.1|132023.5|131823.5|44
1681228200000|2023-04-11 15:50:00|132025|131825|131987.5|131887.5|132025|131888|131980|131824.5|21
1681228500000|2023-04-11 15:55:00|131988.5|131888.5|132100.2|131900.2|132100.2|131900.2|131988.5|131870.4|54
1681228800000|2023-04-11 16:00:00|132100.7|131900.7|132076|131876|132100.7|131900.7|132075.7|131875.7|41
1681229100000|2023-04-11 16:05:00|132076.5|131876.5|132092.5|131892.5|132092.5|131956|132028|131876.5|26
1681229400000|2023-04-11 16:10:00|132093|131893|132090.5|131890.5|132093|131893|132088.5|131888.5|22
1681229700000|2023-04-11 16:15:00|132086.5|131886.5|132121|131921|132121|131969|132055.5|131886.5|267
1681230000000|2023-04-11 16:20:00|132121.5|131921.5|132109.5|131909.5|132122|131922|132106.5|131906.5|42
1681230300000|2023-04-11 16:25:00|132109|131909|132134.2|131934.2|132136.2|131936.2|132108.5|131908.5|28
1681230600000|2023-04-11 16:30:00|132136.1|131936.1|132136.1|131936.1|132137.8|131937.8|132131.5|131931.5|11
1681230900000|2023-04-11 16:35:00|132099.2|131999.2|132186|131986|132187.5|131999.2|132099.2|131936.2|38
1681231200000|2023-04-11 16:40:00|132186.5|131986.5|132180.5|131980.5|132186.5|131986.5|132180.5|131980.5|13
1681231500000|2023-04-11 16:45:00|132180|131980|132129|132029|132180|132034|132128.5|131975.5|18
1681231800000|2023-04-11 16:50:00|132129.5|132029.5|132165|131965|132188.5|132038|132129.5|131965|15
1681232100000|2023-04-11 16:55:00|132162|131962|132121.5|132021.5|132162|132021.5|132109|131959.5|59
1681232400000|2023-04-11 17:00:00|132121|132021|132122.5|132022.5|132123.5|132023.5|132119|132019|16
1681232700000|2023-04-11 17:05:00|132122|132022|132124|132024|132124|132024|132120.5|132020.5|19
1681233000000|2023-04-11 17:10:00|132124.5|132024.5|132224|132124|132344.6|132150.5|132124|132012|90
1681233300000|2023-04-11 17:15:00|132223.5|132123.5|132226|132026|132240|132123.5|132187|132026|36
1681233600000|2023-04-11 17:20:00|132225.5|132025.5|132177|132077|132225.5|132077|132172|132024|22
1681233900000|2023-04-11 17:25:00|132176.5|132076.5|132176.5|132076.5|132176.5|132076.5|132176.5|132076.5|1
1681234200000|2023-04-11 17:30:00|132176|132076|132156|132056|132178.5|132078.5|132155.5|132055.5|20
1681234500000|2023-04-11 17:35:00|132155.5|132055.5|132192.5|131992.5|132194|132055.5|132113.7|131913.7|53
1681234800000|2023-04-11 17:40:00|132182.5|131982.5|132180|131980|132185.5|131985.5|132178|131978|35
1681235100000|2023-04-11 17:45:00|132179.5|131979.5|132177.5|131977.5|132179.5|131979.5|132176.5|131976.5|16
1681235400000|2023-04-11 17:50:00|132177|131977|132178|131978|132178.5|131978.5|132177|131977|4
1681235700000|2023-04-11 17:55:00|132177.5|131977.5|132130|132030|132179.5|132030|132129|131977|10
1681236000000|2023-04-11 18:00:00|132128.5|132028.5|132121.5|132021.5|132128.5|132028.5|132118.5|132018.5|19
1681236300000|2023-04-11 18:05:00|132118.5|132018.5|132176|131976|132176|132023|132118.5|131975.5|16
1681236600000|2023-04-11 18:10:00|132177|131977|132187|131987|132190.5|131990.5|132176|131976|46
1681236900000|2023-04-11 18:15:00|132191|131991|132193.5|131993.5|132196|131996|132190|131990|44
1681237200000|2023-04-11 18:20:00|132193|131993|132186.5|131986.5|132195.5|132029.5|132096|131943|58
1681237500000|2023-04-11 18:25:00|132184.5|131984.5|132132.5|132032.5|132184.5|132036.5|132132.5|131937.5|53
1681237800000|2023-04-11 18:30:00|132131.5|132031.5|132137.5|132037.5|132138|132038|132130|132030|18
1681238100000|2023-04-11 18:35:00|132137|132037|132137|132037|132137|132037|132135.5|132035.5|3
1681238400000|2023-04-11 18:40:00|132131|132031|132148|131948|132185|132035.5|132122|131943|66
1681238700000|2023-04-11 18:45:00|132152.5|131952.5|132121|131921|132161.5|131961.5|132095.5|131895.5|63
1681239000000|2023-04-11 18:50:00|132120.5|131920.5|132148|131948|132155|131955|132120.5|131920.5|50
1681239300000|2023-04-11 18:55:00|132147.5|131947.5|132147|131947|132149|131949|132141.6|131941.6|30
1681239600000|2023-04-11 19:00:00|132146.5|131946.5|132145.5|131945.5|132153.5|131953.5|132140|131940|28
1681239900000|2023-04-11 19:05:00|132146|131946|132173.5|131973.5|132177|131977|132139|131939|54
1681240200000|2023-04-11 19:10:00|132174|131974|132175|131975|132176.5|131976.5|132169|131969|33
1681240500000|2023-04-11 19:15:00|132174.5|131974.5|132172|131972|132174.5|131974.5|132172|131972|5
1681240800000|2023-04-11 19:20:00|132166.5|131966.5|132167.5|131967.5|132169|131969|132166.5|131966.5|7
1681241100000|2023-04-11 19:25:00|132167|131967|132161|131961|132167.5|131967.5|132161|131961|7
1681241400000|2023-04-11 19:30:00|132159|131959|132151.5|131951.5|132166|131966|132151.5|131951.5|42
1681241700000|2023-04-11 19:35:00|132152.5|131952.5|132145|131945|132153.5|131953.5|132143.5|131943.5|38
1681242000000|2023-04-11 19:40:00|132145.5|131945.5|132151|131951|132157|131957|132142.5|131942.5|25
1681242300000|2023-04-11 19:45:00|132153|131953|132178.5|131978.5|132179|131979|132151|131951|35
1681242600000|2023-04-11 19:50:00|132179|131979|132178|131978|132184|131984|132173.5|131973.5|41
1681242900000|2023-04-11 19:55:00|132178.5|131978.5|132178.5|131978.5|132179.5|131979.5|132177.5|131977.5|7
1681254000000|2023-04-11 23:00:00|132125.8|131894.3|132125.8|131894.3|132125.8|131894.3|132125.8|131894.3|1
1681257600000|2023-04-12 00:00:00|132350|131990|132070.5|131970.5|132350|132004|132066|131790.1|391
1681257900000|2023-04-12 00:05:00|132069.5|131969.5|132063.5|131963.5|132139|131972|132005.5|131866.6|437
1681258200000|2023-04-12 00:10:00|132071.7|131971.7|132073.5|131973.5|132145.9|132045.9|132063|131963|321
1681258500000|2023-04-12 00:15:00|132083.3|131983.3|132186.1|132086.1|132231.3|132131.3|132083.3|131983.3|573
1681258800000|2023-04-12 00:20:00|132187|132087|132192.3|132092.3|132220.8|132120.8|132158.5|132058.5|447
1681259100000|2023-04-12 00:25:00|132192.8|132092.8|132129.8|132029.8|132195.3|132095.3|132129.8|132029.8|429
1681259400000|2023-04-12 00:30:00|132129.5|132029.5|132106.5|132006.5|132131.5|132031.5|132081.3|131981.3|415
1681259700000|2023-04-12 00:35:00|132105.5|132005.5|132104.5|132004.5|132111.5|132011.5|132045.1|131945.1|468
1681260000000|2023-04-12 00:40:00|132104|132004|132125.5|132025.5|132168.8|132068.8|132103.3|132003.3|423
1681260300000|2023-04-12 00:45:00|132124.5|132024.5|132073|131973|132131.5|132031.5|132062.7|131962.7|395
1681260600000|2023-04-12 00:50:00|132072.5|131972.5|132048.5|131948.5|132129.5|132029.5|132046|131946|426
1681260900000|2023-04-12 00:55:00|132049.9|131949.9|132075.5|131975.5|132097.5|131997.5|132043.8|131943.8|472
1681261200000|2023-04-12 01:00:00|132074.5|131974.5|132107.5|132007.5|132113.5|132013.5|132053.6|131953.6|411
1681261500000|2023-04-12 01:05:00|132108|132008|132163.5|132063.5|132163.5|132063.5|132105.5|132005.5|410
1681261800000|2023-04-12 01:10:00|132163|132063|132134|132034|132191.5|132091.5|132132.5|132032.5|397
1681262100000|2023-04-12 01:15:00|132129.5|132029.5|132186|132086|132191.3|132091.3|132120.3|132020.3|459
1681262400000|2023-04-12 01:20:00|132185.5|132085.5|132169.5|132069.5|132199.9|132099.9|132168|132068|387
1681262700000|2023-04-12 01:25:00|132169.6|132069.6|132175.7|132075.7|132208.4|132108.4|132169.6|132069.6|360
1681263000000|2023-04-12 01:30:00|132175.2|132075.2|132189.5|132089.5|132199.4|132099.4|132160.8|132060.8|420
1681263300000|2023-04-12 01:35:00|132189|132089|132214.9|132114.9|132239.9|132139.9|132167|132067|479
1681263600000|2023-04-12 01:40:00|132212.4|132112.4|132231|132131|132274.2|132174.2|132203.7|132103.7|521
1681263900000|2023-04-12 01:45:00|132230.5|132130.5|132248.3|132148.3|132278|132178|132220|132120|445
1681264200000|2023-04-12 01:50:00|132247.8|132147.8|132200.5|132100.5|132260.1|132160.1|132184|132084|523
1681264500000|2023-04-12 01:55:00|132201|132101|132205.5|132105.5|132209|132109|132178|132078|254
1681264800000|2023-04-12 02:00:00|132207|132107|132268.9|132168.9|132287.6|132187.6|132207|132107|478
1681265100000|2023-04-12 02:05:00|132269.4|132169.4|132236.1|132136.1|132269.4|132169.4|132220.4|132120.4|509
1681265400000|2023-04-12 02:10:00|132236.4|132136.4|132246.4|132146.4|132265.2|132165.2|132202.9|132102.9|405
1681265700000|2023-04-12 02:15:00|132247.3|132147.3|132224|132124|132253.2|132153.2|132194|132094|411
1681266000000|2023-04-12 02:20:00|132216|132116|132227.5|132127.5|132249.5|132149.5|132216|132116|292
1681266300000|2023-04-12 02:25:00|132228.5|132128.5|132237.5|132137.5|132247.5|132147.5|132216.5|132116.5|378
1681266600000|2023-04-12 02:30:00|132238|132138|132299|132199|132317.5|132217.5|132237|132137|317
1681266900000|2023-04-12 02:35:00|132299.5|132199.5|132258.7|132158.7|132306|132206|132250.7|132150.7|275
1681267200000|2023-04-12 02:40:00|132259.2|132159.2|132276.5|132176.5|132276.5|132176.5|132257.5|132157.5|127
1681267500000|2023-04-12 02:45:00|132276|132176|132279.9|132179.9|132316|132216|132275.5|132175.5|236
1681267800000|2023-04-12 02:50:00|132280.4|132180.4|132301.4|132201.4|132325.8|132225.8|132273.3|132173.3|337
1681268100000|2023-04-12 02:55:00|132300.9|132200.9|132263.5|132163.5|132342.9|132242.9|132263.5|132163.5|360
1681268400000|2023-04-12 03:00:00|132263.2|132163.2|132264.5|132164.5|132279.7|132179.7|132236.5|132136.5|493
1681268700000|2023-04-12 03:05:00|132263.5|132163.5|132240.5|132140.5|132264|132164|132240.5|132140.5|387
1681269000000|2023-04-12 03:10:00|132240.4|132140.4|132220.5|132120.5|132252.1|132152.1|132200.5|132100.5|303
1681269300000|2023-04-12 03:15:00|132221|132121|132199|132099|132225.5|132125.5|132196|132096|430
1681269600000|2023-04-12 03:20:00|132201|132101|132226.5|132126.5|132243.1|132143.1|132201|132101|474
1681269900000|2023-04-12 03:25:00|132227|132127|132237.5|132137.5|132242|132142|132213.5|132113.5|245
1681270200000|2023-04-12 03:30:00|132237|132137|132249.5|132149.5|132268.5|132168.5|132228.5|132128.5|219
1681270500000|2023-04-12 03:35:00|132249|132149|132263.9|132163.9|132283.7|132183.7|132248.5|132148.5|325
1681270800000|2023-04-12 03:40:00|132264.4|132164.4|132285.9|132185.9|132289.4|132189.4|132242.3|132142.3|283
1681271100000|2023-04-12 03:45:00|132286.2|132186.2|132291.2|132191.2|132301.4|132201.4|132278.9|132178.9|262
1681271400000|2023-04-12 03:50:00|132291.7|132191.7|132253.3|132153.3|132311.4|132211.4|132238.9|132138.9|311
1681271700000|2023-04-12 03:55:00|132252.3|132152.3|132276.9|132176.9|132280.9|132180.9|132222|132122|376
1681272000000|2023-04-12 04:00:00|132277.9|132177.9|132306.2|132206.2|132320.9|132220.9|132277.3|132177.3|334
1681272300000|2023-04-12 04:05:00|132305.4|132205.4|132302.4|132202.4|132317.4|132217.4|132278.8|132178.8|352
1681272600000|2023-04-12 04:10:00|132300.9|132200.9|132288|132188|132301.4|132201.4|132276.9|132176.9|350
1681272900000|2023-04-12 04:15:00|132293|132193|132289.5|132189.5|132302.5|132202.5|132280.5|132180.5|191
1681273200000|2023-04-12 04:20:00|132290|132190|132280.4|132180.4|132293.5|132193.5|132273|132173|239
1681273500000|2023-04-12 04:25:00|132280.9|132180.9|132289.9|132189.9|132294.9|132194.9|132261.9|132161.9|234
1681273800000|2023-04-12 04:30:00|132288.9|132188.9|132284.4|132184.4|132323.4|132223.4|132281.4|132181.4|379
1681274100000|2023-04-12 04:35:00|132285.2|132185.2|132291.9|132191.9|132294.2|132194.2|132272.9|132172.9|224
1681274400000|2023-04-12 04:40:00|132292.4|132192.4|132319|132219|132321|132221|132280.2|132180.2|340
1681274700000|2023-04-12 04:45:00|132318.5|132218.5|132295.6|132195.6|132327.5|132227.5|132282.6|132182.6|320
1681275000000|2023-04-12 04:50:00|132295.4|132195.4|132310.5|132210.5|132313|132213|132295.4|132195.4|195
1681275300000|2023-04-12 04:55:00|132311|132211|132302|132202|132342|132242|132299.9|132199.9|322
1681275600000|2023-04-12 05:00:00|132303|132203|132332.4|132232.4|132357|132257|132296.1|132196.1|328
1681275900000|2023-04-12 05:05:00|132332.9|132232.9|132342.7|132242.7|132345.4|132245.4|132328|132228|301
1681276200000|2023-04-12 05:10:00|132342.2|132242.2|132388.9|132288.9|132406.9|132306.9|132328.4|132228.4|362
1681276500000|2023-04-12 05:15:00|132390.3|132290.3|132345.9|132245.9|132400|132300|132340.5|132240.5|414
1681276800000|2023-04-12 05:20:00|132348.9|132248.9|132339.7|132239.7|132352.9|132252.9|132291.4|132191.4|442
1681277100000|2023-04-12 05:25:00|132340.2|132240.2|132375.7|132275.7|132409.9|132309.9|132334.4|132234.4|488
1681277400000|2023-04-12 05:30:00|132375.2|132275.2|132395.4|132295.4|132397.7|132297.7|132353.2|132253.2|421
1681277700000|2023-04-12 05:35:00|132394.9|132294.9|132349.4|132249.4|132411.7|132311.7|132340.4|132240.4|335
1681278000000|2023-04-12 05:40:00|132349.9|132249.9|132357.9|132257.9|132391.1|132291.1|132348.9|132248.9|370
1681278300000|2023-04-12 05:45:00|132363.7|132263.7|132375.5|132275.5|132388.7|132288.7|132354.9|132254.9|389
1681278600000|2023-04-12 05:50:00|132377.7|132277.7|132359.2|132259.2|132383.9|132283.9|132354.3|132254.3|424
1681278900000|2023-04-12 05:55:00|132357.9|132257.9|132362.5|132262.5|132371.5|132271.5|132320.3|132220.3|437
1681279200000|2023-04-12 06:00:00|132364|132264|132379.3|132279.3|132395.8|132295.8|132348.4|132248.4|366
1681279500000|2023-04-12 06:05:00|132379.4|132279.4|132422.8|132322.8|132422.9|132322.9|132379.4|132279.4|344
1681279800000|2023-04-12 06:10:00|132422.4|132322.4|132370.3|132270.3|132437.9|132337.9|132370.3|132270.3|418
1681280100000|2023-04-12 06:15:00|132370.9|132270.9|132390.8|132290.8|132416.9|132316.9|132370.9|132270.9|435
1681280400000|2023-04-12 06:20:00|132389.8|132289.8|132337.6|132237.6|132396.4|132296.4|132336.2|132236.2|405
1681280700000|2023-04-12 06:25:00|132338.1|132238.1|132420.7|132320.7|132450.1|132350.1|132334.7|132234.7|451
1681281000000|2023-04-12 06:30:00|132429.2|132329.2|132430|132330|132445.5|132345.5|132362|132262|411
1681281300000|2023-04-12 06:35:00|132429.5|132329.5|132561|132461|132561|132461|132426|132313.5|92
1681281600000|2023-04-12 06:40:00|132561.5|132461.5|132616.2|132516.2|132657|132557|132561|132449|123
1681281900000|2023-04-12 06:45:00|132614.3|132514.3|132506.1|132406.1|132614.3|132514.3|132494.5|132394.5|103
1681282200000|2023-04-12 06:50:00|132506.6|132406.6|132549.3|132449.3|132599.1|132452.4|132491.9|132391.9|84
1681282500000|2023-04-12 06:55:00|132550.3|132450.3|132619.7|132519.7|132626.3|132526.3|132548.5|132448.5|118
1681282800000|2023-04-12 07:00:00|132621.2|132521.2|132607|132507|132665.2|132565.2|132587.5|132487.5|104
1681283100000|2023-04-12 07:05:00|132607.5|132507.5|132573.6|132473.6|132630.5|132530.5|132553.5|132453.5|126
1681283400000|2023-04-12 07:10:00|132570.1|132470.1|132598.5|132498.5|132598.5|132498.5|132570.1|132470.1|44
1681283700000|2023-04-12 07:15:00|132595.2|132495.2|132599.4|132499.4|132600.3|132500.3|132558.8|132458.8|87
1681284000000|2023-04-12 07:20:00|132598.9|132498.9|132612.9|132512.9|132645|132545|132597.4|132497.4|160
1681284300000|2023-04-12 07:25:00|132615|132515|132625.9|132525.9|132648.8|132548.8|132608|132508|76
1681284600000|2023-04-12 07:30:00|132621.5|132521.5|132607|132507|132622.1|132522.1|132594.3|132494.3|91
1681284900000|2023-04-12 07:35:00|132607.6|132507.6|132641|132541|132642.2|132542.2|132605.2|132505.2|191
1681285200000|2023-04-12 07:40:00|132640|132540|132622.2|132522.2|132640|132540|132620.9|132520.9|34
1681285500000|2023-04-12 07:45:00|132621.4|132521.4|132562.2|132462.2|132621.4|132521.4|132555.7|132455.7|135
1681285800000|2023-04-12 07:50:00|132562.8|132462.8|132520.4|132420.4|132589.3|132463.9|132516.6|132370.3|397
1681286100000|2023-04-12 07:55:00|132523.1|132423.1|132608.4|132408.4|132629.3|132505|132520.7|132403.7|174
1681286400000|2023-04-12 08:00:00|132608.6|132408.6|132522|132422|132608.8|132448.5|132491.3|132375|114
1681286700000|2023-04-12 08:05:00|132518.5|132418.5|132436.5|132336.5|132518.5|132418.5|132403.5|132235|120
1681287000000|2023-04-12 08:10:00|132436.4|132336.4|132458.5|132358.5|132478.1|132378.1|132372.5|132272.5|103
1681287300000|2023-04-12 08:15:00|132458|132358|132481.5|132381.5|132492.5|132392.5|132430|132330|118
1681287600000|2023-04-12 08:20:00|132482|132382|132486.5|132386.5|132486.5|132386.5|132462.5|132362.5|44
1681287900000|2023-04-12 08:25:00|132485.5|132385.5|132623|132423|132623.5|132462|132485|132385|97
1681288200000|2023-04-12 08:30:00|132622.5|132422.5|132532.5|132432.5|132622.5|132482.5|132510.5|132401.5|121
1681288500000|2023-04-12 08:35:00|132532|132432|132532.5|132432.5|132544.5|132444.5|132526.5|132426.5|28
1681288800000|2023-04-12 08:40:00|132532|132432|132534.5|132434.5|132535|132435|132530|132430|20
1681289100000|2023-04-12 08:45:00|132533.5|132433.5|132542|132442|132558|132458|132530|132430|27
1681289400000|2023-04-12 08:50:00|132541.5|132441.5|132547|132447|132550.5|132450.5|132533|132433|45
1681289700000|2023-04-12 08:55:00|132547.5|132447.5|132574|132474|132574.5|132474.5|132547.5|132447.5|27
1681290000000|2023-04-12 09:00:00|132574.5|132474.5|132603.5|132503.5|132607|132507|132566|132466|39
1681290300000|2023-04-12 09:05:00|132604|132504|132585.2|132485.2|132612.9|132512.9|132582.4|132482.4|66
1681290600000|2023-04-12 09:10:00|132582.4|132482.4|132527.2|132427.2|132592.6|132483|132526.2|132365.2|71
1681290900000|2023-04-12 09:15:00|132529.7|132429.7|132539.5|132439.5|132545|132445|132529.7|132429.7|12
1681291200000|2023-04-12 09:20:00|132540.5|132440.5|132537.2|132437.2|132544|132444|132536.2|132436.2|22
1681291500000|2023-04-12 09:25:00|132537.7|132437.7|132556|132456|132563.2|132463.2|132537.7|132437.7|29
1681291800000|2023-04-12 09:30:00|132556.5|132456.5|132557|132457|132557|132457|132554.5|132454.5|12
1681292100000|2023-04-12 09:35:00|132556.5|132456.5|132533.4|132433.4|132557|132457|132528|132428|26
1681292400000|2023-04-12 09:40:00|132532.4|132432.4|132527|132427|132532.4|132432.4|132526.5|132426.5|15
1681292700000|2023-04-12 09:45:00|132526.5|132426.5|132524.1|132424.1|132547.5|132429.9|132469|132305|46
1681293000000|2023-04-12 09:50:00|132524.9|132424.9|132486|132386|132567.9|132428|132458.5|132358.5|62
1681293300000|2023-04-12 09:55:00|132487.2|132387.2|132460.9|132360.9|132530.7|132387.7|132446.9|132302.6|44
1681293600000|2023-04-12 10:00:00|132461.4|132361.4|132464.5|132364.5|132511.9|132366.6|132460.9|132310.5|24
1681293900000|2023-04-12 10:05:00|132461.2|132361.2|132450|132350|132505.4|132373.4|132450|132293.5|60
1681294200000|2023-04-12 10:10:00|132448.5|132348.5|132457|132357|132457.5|132357.5|132445.5|132345.5|45
1681294500000|2023-04-12 10:15:00|132458.5|132358.5|132466.2|132366.2|132466.7|132366.7|132458|132358|54
1681294800000|2023-04-12 10:20:00|132469.7|132369.7|132488.5|132388.5|132491.2|132391.2|132469.7|132369.7|35
1681295100000|2023-04-12 10:25:00|132489|132389|132489.5|132389.5|132489.5|132389.5|132488.5|132388.5|6
1681295400000|2023-04-12 10:30:00|132488.5|132388.5|132469.5|132369.5|132489|132389|132467|132367|44
1681295700000|2023-04-12 10:35:00|132470.5|132370.5|132506|132406|132531.5|132413|132470.5|132328.5|44
1681296000000|2023-04-12 10:40:00|132507|132407|132465|132365|132507.5|132407.5|132458|132358|35
1681296300000|2023-04-12 10:45:00|132465.5|132365.5|132463.5|132363.5|132479|132379|132454|132354|30
1681296600000|2023-04-12 10:50:00|132467|132367|132467.5|132367.5|132467.5|132367.5|132465.5|132365.5|9
1681296900000|2023-04-12 10:55:00|132470.5|132370.5|132574.5|132374.5|132576|132431|132470.5|132366.5|38
1681297200000|2023-04-12 11:00:00|132574|132374|132588|132388|132588.5|132388.5|132570|132370|46
1681297500000|2023-04-12 11:05:00|132566.9|132366.9|132571|132371|132575|132425|132492.1|132333.5|52
1681297800000|2023-04-12 11:10:00|132570.5|132370.5|132573.5|132373.5|132577|132377|132569|132369|36
1681298100000|2023-04-12 11:15:00|132574|132374|132535|132435|132574.5|132435.5|132530.4|132366.4|35
1681298400000|2023-04-12 11:20:00|132534.8|132434.8|132534.8|132434.8|132535|132435|132534.3|132434.3|11
1681298700000|2023-04-12 11:25:00|132535|132435|132565.7|132365.7|132575.8|132435|132531.1|132365.7|81
1681299000000|2023-04-12 11:30:00|132568.3|132368.3|132569.7|132369.7|132573.9|132373.9|132566.8|132366.8|74
1681299300000|2023-04-12 11:35:00|132569.4|132369.4|132567|132367|132572|132372|132565.7|132365.7|36
1681299600000|2023-04-12 11:40:00|132567.5|132367.5|132531|132331|132571.5|132416.5|132481.2|132331|35
1681299900000|2023-04-12 11:45:00|132529.2|132329.2|132419.6|132219.6|132529.2|132329.2|132389.2|132214.6|127
1681300200000|2023-04-12 11:50:00|132419.1|132219.1|132461.2|132261.2|132481.5|132323.1|132367.9|132211|197
1681300500000|2023-04-12 11:55:00|132461.7|132261.7|132465.4|132265.4|132473|132273|132459.2|132259.2|59
1681300800000|2023-04-12 12:00:00|132467.5|132267.5|132505.9|132305.9|132514.4|132363.9|132461.6|132266.5|104
1681301100000|2023-04-12 12:05:00|132506.4|132306.4|132467.9|132267.9|132506.4|132306.4|132464.9|132264.9|97
1681301400000|2023-04-12 12:10:00|132466.9|132266.9|132497.1|132297.1|132513.1|132313.1|132466.9|132266.9|114
1681301700000|2023-04-12 12:15:00|132498.1|132298.1|132510.1|132310.1|132595.5|132395.5|132497.6|132297.6|116
1681302000000|2023-04-12 12:20:00|132508.8|132308.8|132590|132390|132639.3|132439.3|132499.5|132299.5|226
1681302300000|2023-04-12 12:25:00|132590.1|132390.1|132675|132315|132715.1|132454|132577.5|132315|32
1681302600000|2023-04-12 12:30:00|132665.1|132305.1|131895|131695|132665.1|132322.7|131800.3|131587.4|227
1681302900000|2023-04-12 12:35:00|131890.1|131690.1|132037.9|131837.9|132108|131926|131735.7|131524.4|184
1681303200000|2023-04-12 12:40:00|132040.6|131840.6|132023.6|131823.6|132041|131859|131869|131693|139
1681303500000|2023-04-12 12:45:00|132023.1|131823.1|132025.1|131825.1|132125.3|131949|132023.1|131823.1|165
1681303800000|2023-04-12 12:50:00|132025|131825|131990|131790|132035.1|131835.1|131925|131725|43
1681304100000|2023-04-12 12:55:00|131970.1|131770.1|132035|131835|132039.8|131839.8|131930.1|131730.1|61
1681304400000|2023-04-12 13:00:00|132035.1|131835.1|132075.2|131875.2|132100.5|131900.5|132027|131827|71
1681304700000|2023-04-12 13:05:00|132080|131880|132033|131833|132108.3|131908.3|132030.7|131830.7|88
1681305000000|2023-04-12 13:10:00|132032.5|131832.5|131971.7|131771.7|132051.5|131851.5|131962.5|131762.5|71
1681305300000|2023-04-12 13:15:00|131971.2|131771.2|131927.3|131727.3|131971.9|131771.9|131913.7|131713.7|32
1681305600000|2023-04-12 13:20:00|131932.3|131732.3|131920.1|131720.1|131955.2|131755.2|131920.1|131720.1|30
1681305900000|2023-04-12 13:25:00|131927.4|131727.4|131973.5|131773.5|131973.5|131773.5|131917|131717|78
1681306200000|2023-04-12 13:30:00|131971.5|131771.5|132035|131835|132038.5|131838.5|131970.5|131770.5|108
1681306500000|2023-04-12 13:35:00|132034|131834|131994|131794|132038|131838|131980.1|131780.1|83
1681306800000|2023-04-12 13:40:00|131993|131793|132076|131976|132134.5|131976|131993|131793|185
1681307100000|2023-04-12 13:45:00|132074.9|131974.9|132180.5|131980.5|132270|132070|132073.4|131884|242
1681307400000|2023-04-12 13:50:00|132184.2|131984.2|132232.3|132032.3|132249.5|132049.5|132112.5|131913|222
1681307700000|2023-04-12 13:55:00|132240.4|132040.4|132235.3|132035.3|132240.4|132080.7|132139|131947.6|147
1681308000000|2023-04-12 14:00:00|132236.2|132036.2|132137.9|131937.9|132305.1|132139.6|132137.9|131937.9|140
1681308300000|2023-04-12 14:05:00|132138.4|131938.4|132131.5|131931.5|132139.6|131939.6|132128|131928|58
1681308600000|2023-04-12 14:10:00|132127.5|131927.5|131970.7|131770.7|132131|131931|131921.6|131742.1|86
1681308900000|2023-04-12 14:15:00|131970.2|131770.2|132025.5|131825.5|132025.5|131860.6|131936|131766.5|103
1681309200000|2023-04-12 14:20:00|132025|131825|132026.5|131826.5|132026.5|131826.5|132020.5|131820.5|39
1681309500000|2023-04-12 14:25:00|132023.2|131823.2|132047|131847|132047|131847|131975.5|131775.5|88
1681309800000|2023-04-12 14:30:00|132043.9|131843.9|132170.5|131970.5|132170.5|131970.5|132012.4|131842.8|149
1681310100000|2023-04-12 14:35:00|132171.5|131971.5|132114.5|131914.5|132250.5|132050.5|132107.5|131907.5|159
1681310400000|2023-04-12 14:40:00|132115|131915|132100|131900|132137|131937|132098.5|131898.5|96
1681310700000|2023-04-12 14:45:00|132096|131896|132089|131889|132105.8|131905.8|132081|131881|92
1681311000000|2023-04-12 14:50:00|132088|131888|132191|131991|132211|132011|132081|131881|156
1681311300000|2023-04-12 14:55:00|132192|131992|132236|132036|132236|132054|132145.2|131973|224
1681311600000|2023-04-12 15:00:00|132236.5|132036.5|132307|132107|132349|132149|132230.3|132030.3|81
1681311900000|2023-04-12 15:05:00|132307.3|132107.3|132370.5|132170.5|132390.4|132190.4|132303.3|132103.3|106
1681312200000|2023-04-12 15:10:00|132370|132170|132310.1|132110.1|132382.2|132182.2|132310.1|132110.1|43
1681312500000|2023-04-12 15:15:00|132286.8|132086.8|132239.1|132039.1|132286.8|132086.8|132239|132039|31
1681312800000|2023-04-12 15:20:00|132238.1|132038.1|132236.9|132036.9|132254.5|132054.5|132227|132027|45
1681313100000|2023-04-12 15:25:00|132239.3|132039.3|132246|132046|132251.2|132051.2|132234|132034|48
1681313400000|2023-04-12 15:30:00|132239.2|132039.2|132246|132046|132247|132047|132236.7|132036.7|38
1681313700000|2023-04-12 15:35:00|132251.8|132051.8|132322|132122|132334|132134|132251.8|132051.8|65
1681314000000|2023-04-12 15:40:00|132330.2|132130.2|132248|132048|132345|132153.6|132247.5|132047.5|112
1681314300000|2023-04-12 15:45:00|132249.5|132049.5|132236.5|132036.5|132270.1|132070.1|132181.5|131981.5|57
1681314600000|2023-04-12 15:50:00|132237|132037|132227|132027|132239|132039|132227|132027|79
1681314900000|2023-04-12 15:55:00|132227.5|132027.5|132229|132029|132229.5|132029.5|132226.5|132026.5|31
1681315200000|2023-04-12 16:00:00|132228|132028|132222|132022|132229.5|132029.5|132222|132022|23
1681315500000|2023-04-12 16:05:00|132220|132020|132161.5|132061.5|132220|132067.5|132161|132013|26
1681315800000|2023-04-12 16:10:00|132162|132062|132146.5|131946.5|132200.5|132062|132146|131946|56
1681316100000|2023-04-12 16:15:00|132146|131946|132129|131929|132146.5|131946.5|132127|131927|48
1681316400000|2023-04-12 16:20:00|132128.5|131928.5|132130|131930|132130|131930|132128|131928|5
1681316700000|2023-04-12 16:25:00|132134.5|131934.5|132115.5|131915.5|132143|131943|132105|131905|28
1681317000000|2023-04-12 16:30:00|132113.6|131913.6|132139|131939|132140.5|131940.5|132102|131902|60
1681317300000|2023-04-12 16:35:00|132138.5|131938.5|132135|131935|132140.5|131940.5|132135|131935|25
1681317600000|2023-04-12 16:40:00|132124.1|131924.1|132138|131938|132140.5|131940.5|132071.5|131871.5|96
1681317900000|2023-04-12 16:45:00|132138.5|131938.5|132109|131909|132162.2|131962.2|132108.5|131908.5|56
1681318200000|2023-04-12 16:50:00|132107.5|131907.5|132097.5|131897.5|132164.8|131964.8|132094|131894|55
1681318500000|2023-04-12 16:55:00|132096.5|131896.5|132087.5|131887.5|132098|131898|132087|131887|22
1681318800000|2023-04-12 17:00:00|132086.5|131886.5|132109|131909|132112.6|131912.6|132079.9|131879.9|42
1681319100000|2023-04-12 17:05:00|132109.5|131909.5|132117|131917|132118|131918|132109|131909|17
1681319400000|2023-04-12 17:10:00|132117.5|131917.5|132118|131918|132122.5|131922.5|132117|131917|14
1681319700000|2023-04-12 17:15:00|132118.5|131918.5|132117|131917|132119|131919|132116.5|131916.5|6
1681320000000|2023-04-12 17:20:00|132117.5|131917.5|132113|131913|132117.5|131917.5|132112|131912|6
1681320300000|2023-04-12 17:25:00|132114|131914|132113|131913|132115|131915|132112|131912|6
1681320600000|2023-04-12 17:30:00|132112|131912|132086|131886|132117|131917|132078|131878|21
1681320900000|2023-04-12 17:35:00|132085.5|131885.5|132101.5|131901.5|132102.5|131902.5|132084.5|131884.5|28
1681321200000|2023-04-12 17:40:00|132102.5|131902.5|132100.5|131900.5|132105|131905|132097.5|131897.5|30
1681321500000|2023-04-12 17:45:00|132101|131901|132109|131909|132116.5|131916.5|132101|131901|42
1681321800000|2023-04-12 17:50:00|132108.5|131908.5|132104.5|131904.5|132109|131909|132091.5|131891.5|39
1681322100000|2023-04-12 17:55:00|132104|131904|132111.2|131751.2|132111.2|131905|132058|131741.7|57
1681322400000|2023-04-12 18:00:00|132111.7|131751.7|132089.5|131889.5|132151.5|131895.6|132064|131751.7|37
1681322700000|2023-04-12 18:05:00|132089|131889|132090|131890|132092.5|131892.5|132088.5|131888.5|15
1681323000000|2023-04-12 18:10:00|132089|131889|132089.5|131889.5|132090|131890|132089|131889|10
1681323300000|2023-04-12 18:15:00|132088.5|131888.5|132086|131886|132091.5|131891.5|132086|131886|18
1681323600000|2023-04-12 18:20:00|132085.5|131885.5|131991.5|131791.5|132086|131886|131990|131790|47
1681323900000|2023-04-12 18:25:00|131991|131791|132066.7|131866.7|132087.5|131887.5|131952|131784|69
1681324200000|2023-04-12 18:30:00|132065.7|131865.7|132048.1|131848.1|132071.7|131871.7|132048.1|131848.1|25
1681324500000|2023-04-12 18:35:00|132048.6|131848.6|132033.1|131833.1|132061|131861|132031.6|131831.6|33
1681324800000|2023-04-12 18:40:00|132033.6|131833.6|131995|131795|132035.1|131835.1|131982.2|131782.2|49
1681325100000|2023-04-12 18:45:00|131995.5|131795.5|132041.8|131841.8|132073.5|131873.5|131984|131784|109
1681325400000|2023-04-12 18:50:00|132042.3|131842.3|132040.5|131840.5|132070.5|131874.5|131973.5|131823.5|72
1681325700000|2023-04-12 18:55:00|132040|131840|132010|131810|132046|131888.1|131988.1|131810|31
1681326000000|2023-04-12 19:00:00|132010.5|131810.5|131969.5|131769.5|132010.5|131810.5|131957.5|131757.5|60
1681326300000|2023-04-12 19:05:00|131968.5|131768.5|131977|131777|131983|131783|131968.5|131768.5|35
1681326600000|2023-04-12 19:10:00|131978.5|131778.5|132005|131805|132005|131805|131978.5|131778.5|59
1681326900000|2023-04-12 19:15:00|132005.5|131805.5|132114|131914|132128|131928|132005|131805|45
1681327200000|2023-04-12 19:20:00|132112|131912|132120.4|131920.4|132123.5|131923.5|132111|131911|35
1681327500000|2023-04-12 19:25:00|132120.9|131920.9|132121.9|131921.9|132123.9|131923.9|132120.9|131920.9|12
1681327800000|2023-04-12 19:30:00|132120.9|131920.9|132120.1|131920.1|132121.6|131942|132042|131876.5|10
1681328100000|2023-04-12 19:35:00|132118.6|131918.6|132112.2|131912.2|132120.1|131920.1|132111.7|131911.7|13
1681328400000|2023-04-12 19:40:00|132112.7|131912.7|132131.8|131931.8|132149|131949|132069.5|131869.5|68
1681328700000|2023-04-12 19:45:00|132131.3|131931.3|132122.2|131922.2|132131.3|131931.3|132118.5|131918.5|31
1681329000000|2023-04-12 19:50:00|132122.7|131922.7|132123.7|131923.7|132123.7|131923.7|132122.7|131922.7|4
1681329300000|2023-04-12 19:55:00|132126.2|131926.2|132122.9|131922.9|132126.2|131926.2|132121|131921|33
1681340400000|2023-04-12 23:00:00|132200.1|132000.1|132200.1|132000.1|132200.1|132000.1|132200.1|132000.1|1
1681344000000|2023-04-13 00:00:00|132214|131854|132352.5|132152.5|132395|132178|132190.5|131830.5|424
1681344300000|2023-04-13 00:05:00|132345.5|132145.5|132501.9|132401.9|132510.5|132410.5|132273|132132.5|657
1681344600000|2023-04-13 00:10:00|132498.9|132398.9|132458|132358|132552|132452|132435.6|132335.6|714
1681344900000|2023-04-13 00:15:00|132465|132365|132477|132377|132492|132392|132419.2|132319.2|563
1681345200000|2023-04-13 00:20:00|132477.5|132377.5|132375.6|132275.6|132490.2|132390.2|132365.3|132265.3|603
1681345500000|2023-04-13 00:25:00|132376.5|132276.5|132413.3|132313.3|132497.5|132397.5|132372.8|132272.8|674
1681345800000|2023-04-13 00:30:00|132412.8|132312.8|132391.8|132291.8|132428.6|132328.6|132326.9|132226.9|496
1681346100000|2023-04-13 00:35:00|132392.3|132292.3|132362.8|132262.8|132412.6|132312.6|132345.8|132245.8|401
1681346400000|2023-04-13 00:40:00|132365.3|132265.3|132378.2|132278.2|132400.7|132300.7|132325.8|132225.8|484
1681346700000|2023-04-13 00:45:00|132378.8|132278.8|132388.5|132288.5|132414.8|132314.8|132346.2|132246.2|469
1681347000000|2023-04-13 00:50:00|132388.3|132288.3|132371.7|132271.7|132446|132346|132364.7|132264.7|523
1681347300000|2023-04-13 00:55:00|132371.2|132271.2|132239.9|132139.9|132384.8|132284.8|132239.7|132139.7|562
1681347600000|2023-04-13 01:00:00|132239.2|132139.2|132364.5|132264.5|132378|132278|132233.8|132133.8|576
1681347900000|2023-04-13 01:05:00|132365.5|132265.5|132382.5|132282.5|132411.5|132311.5|132345.5|132245.5|482
1681348200000|2023-04-13 01:10:00|132382|132282|132372.5|132272.5|132392.5|132292.5|132366.5|132266.5|263
1681348500000|2023-04-13 01:15:00|132373|132273|132449|132349|132471|132371|132372.5|132272.5|446
1681348800000|2023-04-13 01:20:00|132449.5|132349.5|132217|132117|132462.5|132362.5|132204|132104|634
1681349100000|2023-04-13 01:25:00|132217.5|132117.5|132268.3|132168.3|132309.5|132209.5|132216|132116|546
1681349400000|2023-04-13 01:30:00|132269.8|132169.8|132274|132174|132296.6|132196.6|132174.5|132074.5|716
1681349700000|2023-04-13 01:35:00|132273|132173|132268.5|132168.5|132334|132234|132255.1|132155.1|624
1681350000000|2023-04-13 01:40:00|132267.5|132167.5|132281|132181|132283.1|132183.1|132234|132134|460
1681350300000|2023-04-13 01:45:00|132279.5|132179.5|132331.3|132231.3|132357.8|132257.8|132265.5|132165.5|605
1681350600000|2023-04-13 01:50:00|132329.5|132229.5|132310|132210|132350.5|132250.5|132292|132192|507
1681350900000|2023-04-13 01:55:00|132309.5|132209.5|132333.5|132233.5|132383.3|132283.3|132276.5|132176.5|541
1681351200000|2023-04-13 02:00:00|132334.5|132234.5|132065.5|131965.5|132345.3|132245.3|132045|131945|703
1681351500000|2023-04-13 02:05:00|132064.8|131964.8|131700|131600|132091|131991|131679.5|131579.5|808
1681351800000|2023-04-13 02:10:00|131702|131602|131634|131534|131829|131729|131591.7|131491.7|688
1681352100000|2023-04-13 02:15:00|131630.5|131530.5|131448.7|131348.7|131694|131594|131440.5|131340.5|627
1681352400000|2023-04-13 02:20:00|131446.5|131346.5|131061|130961|131475.9|131375.9|131061|130961|706
1681352700000|2023-04-13 02:25:00|131058.5|130958.5|131112.5|131012.5|131279.5|131179.5|130975.5|130875.5|684
1681353000000|2023-04-13 02:30:00|131111.2|131011.2|131132|131032|131180|131080|130975.5|130875.5|731
1681353300000|2023-04-13 02:35:00|131131.8|131031.8|130893.1|130793.1|131152|131052|130889|130789|677
1681353600000|2023-04-13 02:40:00|130893.9|130793.9|130844|130744|130939.6|130839.6|130813.5|130713.5|636
1681353900000|2023-04-13 02:45:00|130839|130739|130761.6|130661.6|130904.4|130804.4|130755.9|130655.9|654
1681354200000|2023-04-13 02:50:00|130761|130661|130983.8|130883.8|130993.4|130893.4|130719.5|130619.5|676
1681354500000|2023-04-13 02:55:00|130984.3|130884.3|130984.8|130884.8|131014|130885.5|130866.9|130766.9|653
1681354800000|2023-04-13 03:00:00|130984.4|130884.4|130971.9|130871.9|131010.1|130910.1|130940.9|130840.9|519
1681355100000|2023-04-13 03:05:00|130972.1|130872.1|131037|130937|131078.3|130978.3|130919.5|130819.5|550
1681355400000|2023-04-13 03:10:00|131032.4|130932.4|131165|131065|131172.5|131072.5|131005.3|130905.3|595
1681355700000|2023-04-13 03:15:00|131167|131067|131124.3|131024.3|131183|131083|131098|130998|390
1681356000000|2023-04-13 03:20:00|131120.8|131020.8|130987|130887|131152.5|131052.5|130979.5|130879.5|433
1681356300000|2023-04-13 03:25:00|130984.5|130884.5|131051.5|130951.5|131069.2|130969.2|130956.3|130856.3|495
1681356600000|2023-04-13 03:30:00|131051|130951|131150.8|131050.8|131150.8|131050.8|131026|130926|516
1681356900000|2023-04-13 03:35:00|131152|131052|131155.5|131055.5|131175.6|131075.6|131099.5|130999.5|420
1681357200000|2023-04-13 03:40:00|131157.5|131057.5|131125|131025|131240.5|131140.5|131120.2|131020.2|511
1681357500000|2023-04-13 03:45:00|131126|131026|131146.4|131046.4|131160|131060|131084.1|130984.1|355
1681357800000|2023-04-13 03:50:00|131146.5|131046.5|131120.8|131020.8|131177.3|131077.3|131110.5|131010.5|455
1681358100000|2023-04-13 03:55:00|131115.1|131015.1|131132.5|131032.5|131158.9|131058.9|131096|130996|494
1681358400000|2023-04-13 04:00:00|131131|131031|130994.9|130894.9|131142|131042|130991|130891|533
1681358700000|2023-04-13 04:05:00|130995.4|130895.4|131055.4|130955.4|131070.7|130970.7|130994.9|130894.9|374
1681359000000|2023-04-13 04:10:00|131056.1|130956.1|131032.9|130932.9|131092.3|130992.3|130997.9|130897.9|466
1681359300000|2023-04-13 04:15:00|131033.6|130933.6|131047.6|130947.6|131047.6|130947.6|130990.5|130890.5|391
1681359600000|2023-04-13 04:20:00|131050.2|130950.2|131038.1|130938.1|131070.1|130970.1|131021.2|130921.2|425
1681359900000|2023-04-13 04:25:00|131038.6|130938.6|131058|130958|131076.5|130976.5|130991.9|130891.9|412
1681360200000|2023-04-13 04:30:00|131057.5|130957.5|131142.5|131042.5|131143|131043|131042.5|130942.5|326
1681360500000|2023-04-13 04:35:00|131140.6|131040.6|131171.9|131071.9|131221|131121|131135|131035|393
1681360800000|2023-04-13 04:40:00|131171.4|131071.4|131223|131123|131258.4|131158.4|131171.4|131071.4|412
1681361100000|2023-04-13 04:45:00|131222.8|131122.8|131184|131084|131229.5|131129.5|131173|131073|431
1681361400000|2023-04-13 04:50:00|131186|131086|131165.5|131065.5|131201|131101|131123|131023|382
1681361700000|2023-04-13 04:55:00|131164.5|131064.5|131109|131009|131199.5|131099.5|131108.5|131008.5|361
1681362000000|2023-04-13 05:00:00|131108|131008|131176|131076|131180|131080|131070|130970|465
1681362300000|2023-04-13 05:05:00|131177.5|131077.5|131215.5|131115.5|131223|131123|131130.5|131030.5|380
1681362600000|2023-04-13 05:10:00|131217.5|131117.5|131202.2|131102.2|131236.5|131136.5|131190.5|131090.5|349
1681362900000|2023-04-13 05:15:00|131202.5|131102.5|131239.7|131139.7|131259.5|131159.5|131200|131100|395
1681363200000|2023-04-13 05:20:00|131239.2|131139.2|131170|131070|131257.2|131157.2|131169.4|131069.4|401
1681363500000|2023-04-13 05:25:00|131168.5|131068.5|131173.8|131073.8|131209|131109|131153.5|131053.5|476
1681363800000|2023-04-13 05:30:00|131174|131074|131149.9|131049.9|131174|131074|131098.4|130998.4|332
1681364100000|2023-04-13 05:35:00|131152.3|131052.3|131208.3|131108.3|131221.3|131121.3|131142.3|131042.3|272
1681364400000|2023-04-13 05:40:00|131208.8|131108.8|131215.1|131115.1|131215.5|131115.5|131179.4|131079.4|282
1681364700000|2023-04-13 05:45:00|131215.5|131115.5|131209.5|131109.5|131255.5|131155.5|131195.5|131095.5|361
1681365000000|2023-04-13 05:50:00|131210|131110|131239.8|131139.8|131252|131152|131206.5|131106.5|266
1681365300000|2023-04-13 05:55:00|131239.9|131139.9|131225|131125|131278.8|131178.8|131215|131115|461
1681365600000|2023-04-13 06:00:00|131223|131123|131195.8|131095.8|131227.5|131127.5|131171.2|131071.2|503
1681365900000|2023-04-13 06:05:00|131195.3|131095.3|131204.3|131104.3|131222.8|131122.8|131183.2|131083.2|414
1681366200000|2023-04-13 06:10:00|131203.8|131103.8|131107.9|131007.9|131213.9|131113.9|131105.5|131005.5|491
1681366500000|2023-04-13 06:15:00|131107.4|131007.4|131101.4|131001.4|131159.4|131059.4|131101.1|131001.1|387
1681366800000|2023-04-13 06:20:00|131100.9|131000.9|130945.5|130845.5|131105.1|131005.1|130897|130797|513
1681367100000|2023-04-13 06:25:00|130947.5|130847.5|130873.8|130773.8|130957|130857|130852.7|130752.7|451
1681367400000|2023-04-13 06:30:00|130877.1|130777.1|130998.5|130898.5|131010.5|130910.5|130855.1|130755.1|428
1681367700000|2023-04-13 06:35:00|130998|130898|130941.3|130841.3|131073|130938.5|130941.3|130813|150
1681368000000|2023-04-13 06:40:00|130945.1|130845.1|130928|130828|130983.5|130845.1|130890.8|130729|118
1681368300000|2023-04-13 06:45:00|130925.6|130825.6|130865|130765|130932.5|130832.5|130862.5|130762.5|172
1681368600000|2023-04-13 06:50:00|130878.8|130778.8|130856|130756|130900.1|130800.1|130855.5|130755.5|73
1681368900000|2023-04-13 06:55:00|130856.5|130756.5|130957.3|130757.3|130961.1|130817.5|130853|130753|83
1681369200000|2023-04-13 07:00:00|130957.8|130757.8|130880|130780|130961|130850|130877.5|130756.5|125
1681369500000|2023-04-13 07:05:00|130881|130781|130881.2|130781.2|130905.5|130805.5|130861|130761|141
1681369800000|2023-04-13 07:10:00|130880.5|130780.5|130875.1|130775.1|130977.5|130795.5|130866|130747.5|80
1681370100000|2023-04-13 07:15:00|130878.7|130778.7|130869.5|130769.5|130878.7|130778.7|130856.4|130756.4|64
1681370400000|2023-04-13 07:20:00|130867.5|130767.5|130872.5|130772.5|130872.5|130772.5|130863|130763|31
1681370700000|2023-04-13 07:25:00|130872|130772|130854.5|130754.5|130872|130772|130843.5|130743.5|75
1681371000000|2023-04-13 07:30:00|130854|130754|130854.4|130754.4|130865.5|130765.5|130844.4|130744.4|91
1681371300000|2023-04-13 07:35:00|130852.5|130752.5|130837|130737|130853.5|130753.5|130837|130737|33
1681371600000|2023-04-13 07:40:00|130837.5|130737.5|130855.2|130755.2|130858.9|130758.9|130812.7|130712.7|68
1681371900000|2023-04-13 07:45:00|130856.2|130756.2|130848.5|130748.5|130874.2|130774.2|130832|130732|83
1681372200000|2023-04-13 07:50:00|130849|130749|130858.5|130758.5|130875.2|130775.2|130849|130749|71
1681372500000|2023-04-13 07:55:00|130857.7|130757.7|130875.1|130775.1|130875.1|130775.1|130833|130733|87
1681372800000|2023-04-13 08:00:00|130871.1|130771.1|130806|130706|130871.2|130771.2|130770.5|130670.5|216
1681373100000|2023-04-13 08:05:00|130806.5|130706.5|130727.5|130627.5|130806.5|130706.5|130694.5|130594.5|178
1681373400000|2023-04-13 08:10:00|130741.3|130641.3|130776.5|130676.5|130802.9|130680.5|130722.9|130602.9|231
1681373700000|2023-04-13 08:15:00|130780.4|130680.4|130760.4|130660.4|130784.6|130684.6|130759.3|130659.3|41
1681374000000|2023-04-13 08:20:00|130760.2|130660.2|130727.4|130627.4|130768.5|130668.5|130700|130600|164
1681374300000|2023-04-13 08:25:00|130727.3|130627.3|130744|130644|130766.1|130666.1|130722|130622|126
1681374600000|2023-04-13 08:30:00|130744.1|130644.1|130865|130665|130872.5|130705.5|130743|130632.5|85
1681374900000|2023-04-13 08:35:00|130865.5|130665.5|130849.5|130749.5|130919|130770.1|130804.7|130640.1|236
1681375200000|2023-04-13 08:40:00|130847.5|130747.5|130842.4|130742.4|130849.1|130749.1|130842.4|130742.4|7
1681375500000|2023-04-13 08:45:00|130841.9|130741.9|130865.9|130765.9|130880|130780|130836.4|130736.4|40
1681375800000|2023-04-13 08:50:00|130866.4|130766.4|130797|130697|130868.4|130768.4|130791.5|130691.5|59
1681376100000|2023-04-13 08:55:00|130799|130699|130874.7|130674.7|130878.4|130700|130799|130630|104
1681376400000|2023-04-13 09:00:00|130876.7|130676.7|130908.6|130808.6|131002.5|130842.8|130828.1|130676.7|77
1681376700000|2023-04-13 09:05:00|130909.6|130809.6|130944|130744|131007|130827.7|130888.4|130740.9|79
1681377000000|2023-04-13 09:10:00|130950.5|130750.5|130922.1|130722.1|130950.5|130750.5|130919.5|130719.5|46
1681377300000|2023-04-13 09:15:00|130922.5|130722.5|130913.5|130713.5|130957.5|130781.2|130862.7|130712|61
1681377600000|2023-04-13 09:20:00|130913.1|130713.1|130900.5|130700.5|130913.6|130713.6|130900.5|130700.5|53
1681377900000|2023-04-13 09:25:00|130900|130700|130894.2|130794.2|130948.9|130799.4|130889.1|130699.5|56
1681378200000|2023-04-13 09:30:00|130894.7|130794.7|130847|130747|130897|130797|130847|130747|100
1681378500000|2023-04-13 09:35:00|130835.9|130735.9|130902.7|130802.7|130909.9|130809.9|130834.5|130734.5|48
1681378800000|2023-04-13 09:40:00|130909.9|130809.9|130898.4|130798.4|130927.2|130827.2|130887.7|130787.7|48
1681379100000|2023-04-13 09:45:00|130896.5|130796.5|130914.5|130814.5|130918.5|130818.5|130891.4|130791.4|57
1681379400000|2023-04-13 09:50:00|130915|130815|130905.5|130805.5|130919.5|130819.5|130905.5|130805.5|32
1681379700000|2023-04-13 09:55:00|130904.5|130804.5|130891.7|130791.7|130904.5|130804.5|130871.7|130771.7|85
1681380000000|2023-04-13 10:00:00|130896.7|130796.7|130877|130777|130900|130800|130876.5|130776.5|50
1681380300000|2023-04-13 10:05:00|130876.5|130776.5|130868|130768|130876.5|130776.5|130845|130745|72
1681380600000|2023-04-13 10:10:00|130869|130769|130884.5|130784.5|130884.5|130784.5|130865.5|130765.5|33
1681380900000|2023-04-13 10:15:00|130885|130785|130884.5|130784.5|130886|130786|130881|130781|26
1681381200000|2023-04-13 10:20:00|130883.5|130783.5|130881.7|130781.7|130884.5|130784.5|130880.7|130780.7|8
1681381500000|2023-04-13 10:25:00|130882.2|130782.2|130907.5|130807.5|130960.5|130814|130882.2|130736|59
1681381800000|2023-04-13 10:30:00|130906|130806|130901.5|130801.5|130906|130806|130894.5|130794.5|33
1681382100000|2023-04-13 10:35:00|130905.5|130805.5|130907|130807|130992.5|130821|130904|130751|64
1681382400000|2023-04-13 10:40:00|130954|130754|130928.5|130728.5|130954|130808|130876.5|130728.5|47
1681382700000|2023-04-13 10:45:00|130928|130728|130928.5|130728.5|130929|130729|130928|130728|6
1681383000000|2023-04-13 10:50:00|130932|130732|130936.5|130736.5|130944|130744|130931.5|130731.5|24
1681383300000|2023-04-13 10:55:00|130937.5|130737.5|130924.5|130724.5|130938|130738|130922.5|130722.5|46
1681383600000|2023-04-13 11:00:00|130923.7|130723.7|130940.3|130740.3|130941.8|130780.7|130876.7|130723.7|52
1681383900000|2023-04-13 11:05:00|130938.8|130738.8|130887.2|130787.2|130952.5|130801.3|130881.1|130733.5|73
1681384200000|2023-04-13 11:10:00|130885.3|130785.3|130882.7|130782.7|130894.4|130794.4|130881.2|130781.2|35
1681384500000|2023-04-13 11:15:00|130880.2|130780.2|130879.1|130779.1|130945.1|130784.5|130862.3|130706.3|63
1681384800000|2023-04-13 11:20:00|130878.5|130778.5|130846.5|130746.5|130878.5|130778.5|130827.7|130727.7|20
1681385100000|2023-04-13 11:25:00|130847.1|130747.1|130881|130681|130897.9|130747.1|130802.1|130646.3|87
1681385400000|2023-04-13 11:30:00|130880.7|130680.7|130785.5|130685.5|130880.7|130686|130768.3|130600.9|66
1681385700000|2023-04-13 11:35:00|130786|130686|130786|130686|130786|130686|130786|130686|1
1681386000000|2023-04-13 11:40:00|130787|130687|130788|130688|130788|130688|130787|130687|2
1681386300000|2023-04-13 11:45:00|130790.5|130690.5|130875.9|130675.9|130914|130774|130790.5|130614|109
1681386600000|2023-04-13 11:50:00|130870|130670|130667.4|130567.4|130873.5|130673.5|130666.7|130526|220
1681386900000|2023-04-13 11:55:00|130667.1|130567.1|130744.8|130644.8|130745.5|130645.5|130667.1|130531|84
1681387200000|2023-04-13 12:00:00|130744.9|130644.9|130729.9|130629.9|130798|130654|130703.9|130578.9|132
1681387500000|2023-04-13 12:05:00|130723.9|130623.9|130653.4|130553.4|130723.9|130623.9|130652|130552|145
1681387800000|2023-04-13 12:10:00|130656.4|130556.4|130655.4|130555.4|130699.5|130556.6|130619.9|130476.6|65
1681388100000|2023-04-13 12:15:00|130698.5|130498.5|130699.5|130499.5|130704.9|130557.9|130653.9|130490.5|122
1681388400000|2023-04-13 12:20:00|130699|130499|130650.5|130450.5|130701|130501|130642.5|130442.5|77
1681388700000|2023-04-13 12:25:00|130651|130451|130616|130416|130651|130459|130558.5|130387.5|155
1681389000000|2023-04-13 12:30:00|130615.5|130415.5|130481.7|130281.7|130618|130416|130375|130175|196
1681389300000|2023-04-13 12:35:00|130476.7|130276.7|130539.5|130339.5|130539.5|130392.1|130466|130266|75
1681389600000|2023-04-13 12:40:00|130540.5|130340.5|130439|130239|130541|130341|130401.4|130239|118
1681389900000|2023-04-13 12:45:00|130440.5|130240.5|130294|130194|130453.1|130265.9|130287|130166.6|106
1681390200000|2023-04-13 12:50:00|130294.5|130194.5|130250.5|130050.5|130363|130239|130169.4|130003.5|139
1681390500000|2023-04-13 12:55:00|130250|130050|130258.5|130058.5|130310|130110|130196|129996|192
1681390800000|2023-04-13 13:00:00|130260.1|130060.1|130226|130026|130309.5|130109.5|130226|130026|216
1681391100000|2023-04-13 13:05:00|130237|130037|130267.5|130067.5|130349.5|130149.5|130187|130011.5|208
1681391400000|2023-04-13 13:10:00|130259|130059|130240.2|130040.2|130311.5|130111.5|130221.5|130021.5|128
1681391700000|2023-04-13 13:15:00|130239.7|130039.7|130252.5|130152.5|130252.5|130152.5|130166.4|130013.5|86
1681392000000|2023-04-13 13:20:00|130252|130152|130257.5|130157.5|130317.5|130174|130214.2|130088.5|89
1681392300000|2023-04-13 13:25:00|130259|130159|130238.5|130038.5|130312|130159|130151.5|130035|115
1681392600000|2023-04-13 13:30:00|130239|130039|130161|130061|130245.5|130084.5|130161|129995.7|124
1681392900000|2023-04-13 13:35:00|130161.5|130061.5|130120.5|129920.5|130187|130075|130077.5|129920|141
1681393200000|2023-04-13 13:40:00|130120|129920|130065.5|129865.5|130124|129964|129954.5|129797.8|166
1681393500000|2023-04-13 13:45:00|130059.5|129859.5|130111.1|129911.1|130129.8|129978.9|130018.7|129848.7|122
1681393800000|2023-04-13 13:50:00|130115.5|129915.5|130105|129905|130135|129935|130050|129850|158
1681394100000|2023-04-13 13:55:00|130105.5|129905.5|130135|129935|130139.5|129939.5|130104.5|129904.5|114
1681394400000|2023-04-13 14:00:00|130136|129936|130165|129965|130190.5|129990.5|130136|129936|127
1681394700000|2023-04-13 14:05:00|130166.5|129966.5|130196.5|129996.5|130198.5|129998.5|130162.5|129962.5|97
1681395000000|2023-04-13 14:10:00|130197|129997|130235|130035|130240|130040|130195|129995|105
1681395300000|2023-04-13 14:15:00|130234.5|130034.5|130223|130023|130266.9|130066.9|130222.5|130022.5|91
1681395600000|2023-04-13 14:20:00|130226|130026|130181|130081|130229|130085.5|130167.5|130015.5|86
1681395900000|2023-04-13 14:25:00|130178|130078|130166|130066|130239|130094.5|130164.5|130039|51
1681396200000|2023-04-13 14:30:00|130165.5|130065.5|130161.5|130061.5|130184|130084|130161|130061|77
1681396500000|2023-04-13 14:35:00|130162|130062|130298.5|130098.5|130300.8|130158.5|130160.5|130060.5|98
1681396800000|2023-04-13 14:40:00|130298.1|130098.1|130337.9|130137.9|130346.4|130146.4|130296.4|130096.4|84
1681397100000|2023-04-13 14:45:00|130338.4|130138.4|130326.9|130126.9|130346.9|130146.9|130326|130126|54
1681397400000|2023-04-13 14:50:00|130326.4|130126.4|130323|130123|130329.9|130129.9|130300.1|130100.1|93
1681397700000|2023-04-13 14:55:00|130323.5|130123.5|130308.3|130108.3|130326.6|130126.6|130308.3|130108.3|19
1681398000000|2023-04-13 15:00:00|130307.8|130107.8|130210.5|130010.5|130330|130171|130207.5|130007.5|131
1681398300000|2023-04-13 15:05:00|130211.5|130011.5|130270.7|130070.7|130274.2|130074.2|130210.5|130010.5|135
1681398600000|2023-04-13 15:10:00|130270.5|130070.5|130269.5|130069.5|130270.5|130070.5|130259|130059|106
1681398900000|2023-04-13 15:15:00|130270|130070|130228|130128|130285|130158|130227.5|130069.5|29
1681399200000|2023-04-13 15:20:00|130228.5|130128.5|130201|130101|130230.5|130130.5|130201|130101|31
1681399500000|2023-04-13 15:25:00|130201.5|130101.5|130167|130067|130255|130116.5|130167|130052.5|19
1681399800000|2023-04-13 15:30:00|130168.5|130068.5|130179.5|129979.5|130243.5|130101.5|130100|129979.5|79
1681400100000|2023-04-13 15:35:00|130180|129980|130132|130032|130219|130040.5|130132|129979.5|66
1681400400000|2023-04-13 15:40:00|130132.5|130032.5|130139.5|129939.5|130174|130033|130115.5|129915.5|144
1681400700000|2023-04-13 15:45:00|130140|129940|130038|129938|130146.5|129960.5|130038|129904.5|64
1681401000000|2023-04-13 15:50:00|130037.5|129937.5|130058.5|129958.5|130150|130006.5|130030|129905|65
1681401300000|2023-04-13 15:55:00|130058.1|129958.1|130090.1|129890.1|130106.5|129958.4|130038.5|129890.1|76
1681401600000|2023-04-13 16:00:00|130090.9|129890.9|130097|129897|130100.5|129900.5|130072.5|129872.5|76
1681401900000|2023-04-13 16:05:00|130096.5|129896.5|130096|129896|130126|129926|130077.6|129877.6|63
1681402200000|2023-04-13 16:10:00|130096.5|129896.5|130067.5|129867.5|130098.5|129898.5|130054|129854|54
1681402500000|2023-04-13 16:15:00|130067|129867|130021.7|129821.7|130071.5|129908.6|130003.1|129821.7|50
1681402800000|2023-04-13 16:20:00|129982.6|129882.6|130042.1|129842.1|130056.1|129895.6|129982.6|129839.5|39
1681403100000|2023-04-13 16:25:00|130043.6|129843.6|130051.5|129851.5|130065.1|129865.1|130041.6|129841.6|38
1681403400000|2023-04-13 16:30:00|130051|129851|130048.5|129848.5|130053.5|129853.5|130047.5|129847.5|29
1681403700000|2023-04-13 16:35:00|130048|129848|130084.9|129884.9|130084.9|129884.9|130040.1|129840.1|34
1681404000000|2023-04-13 16:40:00|130085.9|129885.9|130118.5|129918.5|130118.5|129918.5|130085.2|129885.2|34
1681404300000|2023-04-13 16:45:00|130119|129919|130180.5|129980.5|130192.5|129992.5|130118.5|129918.5|42
1681404600000|2023-04-13 16:50:00|130180|129980|130167|129967|130180|129980|130151|129951|51
1681404900000|2023-04-13 16:55:00|130149|129949|130157.5|129957.5|130161.5|129961.5|130109.9|129909.9|32
1681405200000|2023-04-13 17:00:00|130156.5|129956.5|130038.5|129838.5|130157.5|129957.5|130034.5|129834.5|86
1681405500000|2023-04-13 17:05:00|130039|129839|129967|129867|130045|129882|129948|129824|66
1681405800000|2023-04-13 17:10:00|129968|129868|130000.5|129800.5|130008.5|129875.5|129939|129787|97
1681406100000|2023-04-13 17:15:00|129954|129854|129905|129705|130002.5|129857.5|129904|129704|105
1681406400000|2023-04-13 17:20:00|129905.5|129705.5|129954|129754|129954|129796.5|129896.5|129703.5|64
1681406700000|2023-04-13 17:25:00|129953.5|129753.5|129992|129792|129992|129792|129953|129753|80
1681407000000|2023-04-13 17:30:00|130002.5|129802.5|129977|129777|130024.5|129852|129921|129763|81
1681407300000|2023-04-13 17:35:00|129927.5|129827.5|129939.5|129839.5|129944.5|129844.5|129918|129818|55
1681407600000|2023-04-13 17:40:00|129927.5|129827.5|129903|129803|129937.5|129837.5|129888|129788|60
1681407900000|2023-04-13 17:45:00|129902.5|129802.5|129903|129803|129903|129803|129902.5|129802.5|2
1681408500000|2023-04-13 17:55:00|129904|129804|129914.3|129814.3|129914.3|129814.3|129904|129804|19
1681408800000|2023-04-13 18:00:00|129913.3|129813.3|129935.5|129835.5|129935.8|129835.8|129913.3|129813.3|27
1681409100000|2023-04-13 18:05:00|129935|129835|129919.5|129819.5|129975.8|129835|129918|129775.8|32
1681409400000|2023-04-13 18:10:00|129920|129820|129917.5|129817.5|129920|129820|129913|129813|25
1681409700000|2023-04-13 18:15:00|129917|129817|129917.5|129817.5|129917.5|129817.5|129917|129817|2
1681410000000|2023-04-13 18:20:00|129917|129817|129919.5|129819.5|129935|129835|129917|129817|19
1681410300000|2023-04-13 18:25:00|129928.5|129828.5|129927.3|129827.3|129931.5|129831.5|129927.3|129827.3|17
1681410600000|2023-04-13 18:30:00|129925.8|129825.8|129934.8|129834.8|129935.5|129835.5|129923.5|129823.5|32
1681410900000|2023-04-13 18:35:00|129941.8|129841.8|130026.3|129826.3|130034.4|129868|129941.8|129797.8|61
1681411200000|2023-04-13 18:40:00|130025.8|129825.8|130050.5|129850.5|130051.5|129851.5|130023.8|129823.8|31
1681411500000|2023-04-13 18:45:00|130051|129851|130045.8|129845.8|130059|129913.8|130010.8|129840.8|27
1681411800000|2023-04-13 18:50:00|130046.3|129846.3|130050.3|129850.3|130055.8|129902.3|130002.3|129846.3|24
1681412100000|2023-04-13 18:55:00|130050.8|129850.8|130051.8|129851.8|130054.3|129854.3|130049.8|129849.8|14
1681412400000|2023-04-13 19:00:00|130053.5|129853.5|130089.4|129889.4|130092.8|129892.8|130038.5|129838.5|56
1681412700000|2023-04-13 19:05:00|130089.9|129889.9|130058.5|129858.5|130089.9|129889.9|130029|129829|34
1681413000000|2023-04-13 19:10:00|130059|129859|130071|129871|130071|129871|130058.5|129858.5|50
1681413300000|2023-04-13 19:15:00|130071.5|129871.5|130071.5|129871.5|130071.5|129871.5|130070.5|129870.5|5
1681413600000|2023-04-13 19:20:00|130068.5|129868.5|130071.5|129871.5|130078|129878|130067.1|129867.1|25
1681413900000|2023-04-13 19:25:00|130072|129872|130086.5|129886.5|130087|129887|130072|129872|26
1681414200000|2023-04-13 19:30:00|130087|129887|130084.5|129884.5|130132.8|129932.8|130084.5|129884.5|66
1681414500000|2023-04-13 19:35:00|130088.4|129888.4|130077.3|129877.3|130092.5|129892.5|130077.3|129877.3|24
1681414800000|2023-04-13 19:40:00|130076.3|129876.3|130059|129859|130076.3|129876.3|130050.5|129850.5|101
1681415100000|2023-04-13 19:45:00|130056|129856|129979|129779|130061|129861|129979|129779|67
1681415400000|2023-04-13 19:50:00|129978.5|129778.5|129984.9|129784.9|130001|129801|129974|129774|65
1681415700000|2023-04-13 19:55:00|129984.6|129784.6|129936|129736|129984.6|129784.6|129925.5|129725.5|61
1681426800000|2023-04-13 23:00:00|130100|129900|130100|129900|130100|129900|130100|129900|1
1681430400000|2023-04-14 00:00:00|130133.5|129773.5|130113.5|129913.5|130258|129978|130013.5|129768.5|698
1681430700000|2023-04-14 00:05:00|130123.7|129923.7|130154.5|130054.5|130221.8|130099.3|130052.3|129895.7|598
1681431000000|2023-04-14 00:10:00|130157.2|130057.2|130092.5|129992.5|130191.5|130062.5|130046.5|129946.5|580
1681431300000|2023-04-14 00:15:00|130093.7|129993.7|129884.5|129784.5|130105.7|130005.7|129868|129768|577
1681431600000|2023-04-14 00:20:00|129883.5|129783.5|129677.5|129577.5|129886|129786|129651.5|129551.5|620
1681431900000|2023-04-14 00:25:00|129677|129577|129743|129643|129772.5|129672.5|129652|129552|512
1681432200000|2023-04-14 00:30:00|129741.5|129641.5|129803.1|129703.1|129826|129726|129736.5|129636.5|494
1681432500000|2023-04-14 00:35:00|129795.8|129695.8|129781.1|129681.1|129795.8|129695.8|129691|129591|572
1681432800000|2023-04-14 00:40:00|129780.1|129680.1|129761.4|129661.4|129817|129717|129753.6|129653.6|487
1681433100000|2023-04-14 00:45:00|129760.4|129660.4|129900|129800|129925.5|129825.5|129754.5|129654.5|498
1681433400000|2023-04-14 00:50:00|129900.6|129800.6|129948|129848|130015.5|129915.5|129877.1|129777.1|598
1681433700000|2023-04-14 00:55:00|129949|129849|129990.5|129890.5|130014.4|129914.4|129942.5|129842.5|519
1681434000000|2023-04-14 01:00:00|129989.5|129889.5|130026.5|129926.5|130051|129951|129965.5|129865.5|551
1681434300000|2023-04-14 01:05:00|130027|129927|130061.9|129961.9|130063.4|129963.4|130006.5|129906.5|546
1681434600000|2023-04-14 01:10:00|130062.4|129962.4|130073|129973|130112.8|130012.8|130040.1|129940.1|604
1681434900000|2023-04-14 01:15:00|130072|129972|130063.7|129963.7|130137.6|130037.6|130058|129958|549
1681435200000|2023-04-14 01:20:00|130064.2|129964.2|129941.5|129841.5|130065.2|129965.2|129905.7|129805.7|558
1681435500000|2023-04-14 01:25:00|129938|129838|129942|129842|130012.5|129912.5|129931.5|129831.5|461
1681435800000|2023-04-14 01:30:00|129941|129841|129878|129778|129941|129841|129817|129717|587
1681436100000|2023-04-14 01:35:00|129876.5|129776.5|129899|129799|129918.5|129818.5|129796.5|129696.5|562
1681436400000|2023-04-14 01:40:00|129898.5|129798.5|129946.9|129846.9|129974.2|129874.2|129891.5|129791.5|500
1681436700000|2023-04-14 01:45:00|129947.4|129847.4|129796.3|129696.3|129959.2|129859.2|129784.5|129684.5|493
1681437000000|2023-04-14 01:50:00|129798.5|129698.5|129860|129760|129880|129780|129711|129611|684
1681437300000|2023-04-14 01:55:00|129861|129761|129785|129685|129886|129786|129765.5|129665.5|552
1681437600000|2023-04-14 02:00:00|129786|129686|129692.2|129592.2|129822.3|129722.3|129668|129568|631
1681437900000|2023-04-14 02:05:00|129691.7|129591.7|129642.5|129542.5|129696.3|129596.3|129641|129541|603
1681438200000|2023-04-14 02:10:00|129645.5|129545.5|129610.3|129510.3|129671.5|129571.5|129606|129506|527
1681438500000|2023-04-14 02:15:00|129612.5|129512.5|129668.2|129568.2|129696.8|129596.8|129609.4|129509.4|499
1681438800000|2023-04-14 02:20:00|129667.5|129567.5|129670.5|129570.5|129695.5|129595.5|129597.5|129497.5|590
1681439100000|2023-04-14 02:25:00|129670.1|129570.1|129723.5|129623.5|129772.8|129672.8|129662.5|129562.5|565
1681439400000|2023-04-14 02:30:00|129723.3|129623.3|129606|129506|129726.3|129626.3|129550|129450|570
1681439700000|2023-04-14 02:35:00|129605.5|129505.5|129606.5|129506.5|129678.3|129578.3|129590.5|129490.5|543
1681440000000|2023-04-14 02:40:00|129607|129507|129612.5|129512.5|129644|129544|129561.6|129461.6|438
1681440300000|2023-04-14 02:45:00|129612|129512|129652|129552|129676.5|129576.5|129600|129500|319
1681440600000|2023-04-14 02:50:00|129654.5|129554.5|129534.5|129434.5|129700|129600|129528.3|129428.3|540
1681440900000|2023-04-14 02:55:00|129536|129436|129516.5|129416.5|129553.5|129453.5|129441|129341|392
1681441200000|2023-04-14 03:00:00|129517.5|129417.5|129563.5|129463.5|129566|129466|129497|129397|403
1681441500000|2023-04-14 03:05:00|129563|129463|129523.5|129423.5|129578.5|129478.5|129506|129406|450
1681441800000|2023-04-14 03:10:00|129525|129425|129534.5|129434.5|129585.6|129485.6|129515.3|129415.3|475
1681442100000|2023-04-14 03:15:00|129533.5|129433.5|129521.7|129421.7|129547.5|129447.5|129488|129388|372
1681442400000|2023-04-14 03:20:00|129523.2|129423.2|129512|129412|129536|129436|129491|129391|303
1681442700000|2023-04-14 03:25:00|129515.3|129415.3|129513.2|129413.2|129528|129428|129479.5|129379.5|301
1681443000000|2023-04-14 03:30:00|129508.1|129408.1|129365.5|129265.5|129516.5|129416.5|129352.5|129252.5|465
1681443300000|2023-04-14 03:35:00|129366|129266|129360|129260|129367|129267|129303.6|129203.6|392
1681443600000|2023-04-14 03:40:00|129363.3|129263.3|129342.5|129242.5|129389.1|129289.1|129299.5|129199.5|544
1681443900000|2023-04-14 03:45:00|129343|129243|129403.2|129303.2|129409.2|129309.2|129343|129243|389
1681444200000|2023-04-14 03:50:00|129403.5|129303.5|129405|129305|129454.5|129354.5|129400.3|129300.3|388
1681444500000|2023-04-14 03:55:00|129404.5|129304.5|129433.5|129333.5|129455.8|129355.8|129378.5|129278.5|341
1681444800000|2023-04-14 04:00:00|129432.5|129332.5|129472.1|129372.1|129489.1|129389.1|129432.5|129332.5|354
1681445100000|2023-04-14 04:05:00|129469.7|129369.7|129492|129392|129506|129406|129465.1|129365.1|267
1681445400000|2023-04-14 04:10:00|129491.5|129391.5|129461.5|129361.5|129491.5|129391.5|129459.5|129359.5|274
1681445700000|2023-04-14 04:15:00|129462.5|129362.5|129430.5|129330.5|129481|129381|129427|129327|293
1681446000000|2023-04-14 04:20:00|129430|129330|129349.5|129249.5|129435|129335|129348|129248|358
1681446300000|2023-04-14 04:25:00|129350|129250|129364|129264|129423.5|129323.5|129347|129247|472
1681446600000|2023-04-14 04:30:00|129364.5|129264.5|129368.5|129268.5|129395|129295|129336.5|129236.5|415
1681446900000|2023-04-14 04:35:00|129369|129269|129402.5|129302.5|129413.5|129313.5|129366.5|129266.5|283
1681447200000|2023-04-14 04:40:00|129404.2|129304.2|129450.5|129350.5|129472|129372|129398|129298|256
1681447500000|2023-04-14 04:45:00|129450|129350|129432|129332|129466|129366|129410.5|129310.5|221
1681447800000|2023-04-14 04:50:00|129434.5|129334.5|129453|129353|129457.5|129357.5|129418.5|129318.5|174
1681448100000|2023-04-14 04:55:00|129453.5|129353.5|129449.5|129349.5|129466|129366|129400|129300|221
1681448400000|2023-04-14 05:00:00|129445.5|129345.5|129475|129375|129494|129394|129439|129339|304
1681448700000|2023-04-14 05:05:00|129479|129379|129543.5|129443.5|129547.5|129447.5|129468|129368|259
1681449000000|2023-04-14 05:10:00|129548|129448|129599.7|129499.7|129626|129526|129538.5|129438.5|274
1681449300000|2023-04-14 05:15:00|129604.5|129504.5|129646.5|129546.5|129648.5|129548.5|129600.3|129500.3|295
1681449600000|2023-04-14 05:20:00|129647.5|129547.5|129563.6|129463.6|129653.5|129553.5|129546.5|129446.5|333
1681449900000|2023-04-14 05:25:00|129561.9|129461.9|129572.9|129472.9|129606.5|129506.5|129556|129456|302
1681450200000|2023-04-14 05:30:00|129572.4|129472.4|129658|129558|129665.5|129565.5|129569.3|129469.3|380
1681450500000|2023-04-14 05:35:00|129660|129560|129712.1|129612.1|129738.5|129638.5|129626.5|129526.5|399
1681450800000|2023-04-14 05:40:00|129717.3|129617.3|129752.7|129652.7|129761.3|129661.3|129705|129605|351
1681451100000|2023-04-14 05:45:00|129752.2|129652.2|129729|129629|129760.5|129660.5|129675.9|129575.9|343
1681451400000|2023-04-14 05:50:00|129729.5|129629.5|129711|129611|129743.1|129643.1|129692|129592|230
1681451700000|2023-04-14 05:55:00|129710|129610|129687.5|129587.5|129711.5|129611.5|129676|129576|181
1681452000000|2023-04-14 06:00:00|129684|129584|129745|129645|129747|129647|129656|129556|334
1681452300000|2023-04-14 06:05:00|129745.5|129645.5|129714|129614|129749.5|129649.5|129703|129603|300
1681452600000|2023-04-14 06:10:00|129713.5|129613.5|129795.3|129695.3|129795.3|129695.3|129685|129585|266
1681452900000|2023-04-14 06:15:00|129795.8|129695.8|129733.1|129633.1|129797.5|129697.5|129732.5|129632.5|320
1681453200000|2023-04-14 06:20:00|129736.5|129636.5|129748.1|129648.1|129753.1|129653.1|129697.5|129597.5|342
1681453500000|2023-04-14 06:25:00|129748.3|129648.3|129729.5|129629.5|129793.8|129693.8|129721.5|129621.5|362
1681453800000|2023-04-14 06:30:00|129720.1|129620.1|129765.1|129565.1|129769|129628.5|129682.9|129529.5|267
1681454100000|2023-04-14 06:35:00|129770.1|129570.1|129748.2|129648.2|129805.2|129662.6|129730.1|129570.1|34
1681454400000|2023-04-14 06:40:00|129751.1|129651.1|129714.8|129614.8|129753|129653|129707.5|129607.5|139
1681454700000|2023-04-14 06:45:00|129715.1|129615.1|129751.2|129651.2|129751.2|129651.2|129715.1|129615.1|253
1681455000000|2023-04-14 06:50:00|129751.7|129651.7|129762.5|129662.5|129768.2|129668.2|129751.2|129651.2|39
1681455300000|2023-04-14 06:55:00|129761.7|129661.7|129767|129667|129770|129670|129761.7|129661.7|37
1681455600000|2023-04-14 07:00:00|129767.1|129667.1|129768|129668|129771.7|129671.7|129747|129647|75
1681455900000|2023-04-14 07:05:00|129765.9|129665.9|129917.5|129717.5|129920.5|129755.5|129765.9|129665.9|155
1681456200000|2023-04-14 07:10:00|129910.9|129710.9|129884.5|129684.5|129910.9|129710.9|129879|129679|308
1681456500000|2023-04-14 07:15:00|129883.5|129683.5|129839.5|129639.5|129888|129688|129837.2|129637.2|363
1681456800000|2023-04-14 07:20:00|129840.8|129640.8|129879.9|129679.9|129879.9|129710.1|129794|129631.1|178
1681457100000|2023-04-14 07:25:00|129879.8|129679.8|129829.3|129729.3|129894|129744.1|129828.3|129673|264
1681457400000|2023-04-14 07:30:00|129829.2|129729.2|129795.5|129695.5|129868|129746.9|129786.5|129628|204
1681457700000|2023-04-14 07:35:00|129796.5|129696.5|129762.5|129662.5|129796.5|129696.5|129749.4|129649.4|122
1681458000000|2023-04-14 07:40:00|129763|129663|129779.6|129679.6|129782|129682|129739|129639|92
1681458300000|2023-04-14 07:45:00|129779.7|129679.7|129811|129711|129822.5|129722.5|129778.6|129678.6|118
1681458600000|2023-04-14 07:50:00|129809.5|129709.5|129815|129715|129859.5|129719.5|129791.5|129642.5|65
1681458900000|2023-04-14 07:55:00|129815.5|129715.5|129814.5|129714.5|129823|129723|129801.3|129701.3|66
1681459200000|2023-04-14 08:00:00|129811.5|129711.5|129910|129710|129910|129763.5|129811|129664|59
1681459500000|2023-04-14 08:05:00|129908.5|129708.5|130072|129872|130076|129876|129869|129708.5|133
1681459800000|2023-04-14 08:10:00|130067.5|129867.5|130106|129906|130113|129913|130067|129867|80
1681460100000|2023-04-14 08:15:00|130105.5|129905.5|130040.1|129940.1|130111.5|129944.4|130021|129904|86
1681460400000|2023-04-14 08:20:00|130038.5|129938.5|130135.6|129935.6|130135.6|129940.2|130022.4|129914.7|78
1681460700000|2023-04-14 08:25:00|130128.3|129928.3|130229.7|130029.7|130235.3|130094.4|130104.2|129910|221
1681461000000|2023-04-14 08:30:00|130228.2|130028.2|130126|129926|130252.1|130092.6|130110.7|129921.5|244
1681461300000|2023-04-14 08:35:00|130125.5|129925.5|130099.3|129899.3|130134|129934|130091|129891|197
1681461600000|2023-04-14 08:40:00|130098.8|129898.8|130118.3|129918.3|130136.5|129936.5|130055|129855|89
1681461900000|2023-04-14 08:45:00|130117.8|129917.8|130109.5|129909.5|130118.2|129918.2|130105.1|129905.1|25
1681462200000|2023-04-14 08:50:00|130110.5|129910.5|130191.5|129991.5|130192.5|129992.5|130110|129910|61
1681462500000|2023-04-14 08:55:00|130202.5|130002.5|130193.9|130093.9|130251|130094.4|130193.9|130002.5|75
1681462800000|2023-04-14 09:00:00|130194.2|130094.2|130195.2|130095.2|130197.2|130097.2|130188.5|130088.5|60
1681463100000|2023-04-14 09:05:00|130197.2|130097.2|130230|130030|130230|130098.7|130154.5|130028|58
1681463400000|2023-04-14 09:10:00|130229.5|130029.5|130181.5|130081.5|130239|130082|130165.8|130024.5|45
1681463700000|2023-04-14 09:15:00|130182|130082|130135.1|129935.1|130201.7|130082|130135.1|129935.1|108
1681464000000|2023-04-14 09:20:00|130050.1|129950.1|130045.5|129945.5|130102.5|129950.1|130045.5|129883.5|55
1681464300000|2023-04-14 09:25:00|130045|129945|130041.4|129941.4|130051.2|129951.2|130038.7|129938.7|28
1681464600000|2023-04-14 09:30:00|130040.7|129940.7|130044.2|129944.2|130050.2|129950.2|130037.2|129937.2|49
1681464900000|2023-04-14 09:35:00|130043.7|129943.7|130088.4|129988.4|130153.7|130010.9|130034.2|129934.2|78
1681465200000|2023-04-14 09:40:00|130087.9|129987.9|130180.5|129980.5|130184.1|129996.5|130045.9|129939.7|93
1681465500000|2023-04-14 09:45:00|130179.5|129979.5|130185.5|129985.5|130186.1|129986.1|130179.1|129979.1|14
1681465800000|2023-04-14 09:50:00|130185.9|129985.9|130155.4|130055.4|130189.9|130056.8|130141.4|129985.9|33
1681466100000|2023-04-14 09:55:00|130155.2|130055.2|130167.9|130067.9|130177.4|130077.4|130153.7|130053.7|29
1681466400000|2023-04-14 10:00:00|130167.4|130067.4|130184.9|129984.9|130212.2|130067.4|130164.4|129979.3|71
1681466700000|2023-04-14 10:05:00|130185.9|129985.9|130113|129913|130195.5|129995.5|130100|129900|53
1681467000000|2023-04-14 10:10:00|130112.5|129912.5|130086.6|129886.6|130114|129914|130085|129885|44
1681467300000|2023-04-14 10:15:00|130087.6|129887.6|130053.3|129853.3|130092|129892|130030.9|129830.9|81
1681467600000|2023-04-14 10:20:00|130055.3|129855.3|130058.5|129858.5|130073.5|129917.5|130012.5|129846.8|62
1681467900000|2023-04-14 10:25:00|130056.8|129856.8|130026.8|129826.8|130056.8|129856.8|130025.1|129825.1|71
1681468200000|2023-04-14 10:30:00|130028.8|129828.8|130023|129823|130041.8|129869|129969|129812.5|72
1681468500000|2023-04-14 10:35:00|130022|129822|129943.4|129843.4|130023|129843.9|129940.9|129789.5|69
1681468800000|2023-04-14 10:40:00|129943.9|129843.9|129945.5|129845.5|129947.7|129847.7|129941.9|129841.9|37
1681469100000|2023-04-14 10:45:00|129944.5|129844.5|129932.3|129832.3|129944.5|129844.5|129932|129832|34
1681469400000|2023-04-14 10:50:00|129931.8|129831.8|129936.7|129836.7|129943.1|129843.1|129931.2|129831.2|24
1681469700000|2023-04-14 10:55:00|129936.6|129836.6|129937.4|129837.4|129938.4|129838.4|129936.6|129836.6|7
1681470000000|2023-04-14 11:00:00|129937.1|129837.1|129992.5|129792.5|130009.3|129837.6|129935.4|129789|100
1681470300000|2023-04-14 11:05:00|129993|129793|129995.9|129795.9|130012|129812|129991|129791|218
1681470600000|2023-04-14 11:10:00|129997.5|129797.5|130017.3|129817.3|130032.1|129832.1|129996|129796|214
1681470900000|2023-04-14 11:15:00|130019.3|129819.3|130008.5|129808.5|130022.8|129822.8|130007.5|129807.5|132
1681471200000|2023-04-14 11:20:00|130009.5|129809.5|130009|129809|130010|129810|130009|129809|8
1681471800000|2023-04-14 11:30:00|130010.5|129810.5|130012.5|129812.5|130015|129815|130010.5|129810.5|30
1681472100000|2023-04-14 11:35:00|130013|129813|130044|129844|130044|129888.5|129974.5|129812.5|34
1681472400000|2023-04-14 11:40:00|130043.5|129843.5|130032|129832|130054|129854|130032|129832|337
1681472700000|2023-04-14 11:45:00|130031.5|129831.5|130035.5|129835.5|130039.5|129839.5|130031.5|129831.5|20
1681473000000|2023-04-14 11:50:00|130034.5|129834.5|130006.5|129806.5|130034.5|129834.5|130006|129806|34
1681473300000|2023-04-14 11:55:00|130006|129806|130001|129801|130006|129806|130001|129801|6
1681473600000|2023-04-14 12:00:00|129999|129799|129926.9|129826.9|129999|129833.6|129925|129773.5|46
1681473900000|2023-04-14 12:05:00|129924.9|129824.9|129919.5|129819.5|129924.9|129824.9|129892.2|129792.2|40
1681474200000|2023-04-14 12:10:00|129918|129818|129858.3|129758.3|129918|129818|129858.3|129758.3|33
1681474500000|2023-04-14 12:15:00|129857.8|129757.8|129857|129657|129865.8|129761|129803.5|129646.5|60
1681474800000|2023-04-14 12:20:00|129857.5|129657.5|129843.5|129643.5|129871.3|129671.3|129830.5|129630.5|59
1681475100000|2023-04-14 12:25:00|129843|129643|129850|129509|129850|129644|129786|129493|92
1681475400000|2023-04-14 12:30:00|129832|129490|130030|129830|130091|129877.5|129832|129490|95
1681475700000|2023-04-14 12:35:00|130085.1|129885.1|130005.1|129805.1|130144|129931.5|130005.1|129728.2|79
1681476000000|2023-04-14 12:40:00|130022.5|129822.5|130083.8|129866.3|130143.9|129888.8|129992.5|129754|65
1681476300000|2023-04-14 12:45:00|130177|129817|130130|129930|130396.5|130049|130055|129817|90
1681476600000|2023-04-14 12:50:00|130135.1|129935.1|130142.5|129942.5|130168.5|129968.5|130120|129920|26
1681476900000|2023-04-14 12:55:00|130135|129935|130016.6|129816.6|130152|129952|130016.6|129816.6|43
1681477200000|2023-04-14 13:00:00|130020.1|129820.1|130055|129855|130122.6|129922.6|129995|129795|58
1681477500000|2023-04-14 13:05:00|130056.1|129856.1|130032.5|129832.5|130080.1|129880.1|129985.2|129785.2|47
1681477800000|2023-04-14 13:10:00|130041.2|129841.2|130031|129831|130080|129880|130030|129830|27
1681478100000|2023-04-14 13:15:00|130030|129830|130038|129838|130069|129869|130002.3|129802.3|93
1681478400000|2023-04-14 13:20:00|130037.5|129837.5|130024|129824|130040|129840|130021|129821|66
1681478700000|2023-04-14 13:25:00|130024.5|129824.5|130070|129870|130128.5|129931.5|130021|129821|152
1681479000000|2023-04-14 13:30:00|130065.1|129865.1|130114.5|129914.5|130146.5|129946.5|130016|129816|71
1681479300000|2023-04-14 13:35:00|130110.9|129910.9|130082.3|129882.3|130112.9|129912.9|130060.5|129860.5|58
1681479600000|2023-04-14 13:40:00|130087|129887|129966|129766|130089.5|129889.5|129965.5|129765.5|99
1681479900000|2023-04-14 13:45:00|129965|129765|129980.3|129780.3|130012.1|129851.6|129941.8|129763.6|56
1681480200000|2023-04-14 13:50:00|129979.3|129779.3|129896|129696|129979.3|129782.8|129847.5|129694.9|101
1681480500000|2023-04-14 13:55:00|129895.5|129695.5|129839|129621|129896.5|129757|129806.8|129614|90
1681480800000|2023-04-14 14:00:00|129842|129623|129991|129791|130024.3|129824.3|129842|129616|146
1681481100000|2023-04-14 14:05:00|129990|129790|130244|130044|130244|130044|129990|129790|134
1681481400000|2023-04-14 14:10:00|130243|130043|130137.9|129937.9|130243|130043|130136.4|129936.4|124
1681481700000|2023-04-14 14:15:00|130138.4|129938.4|130195|129995|130200|130000|130089|129889|147
1681482000000|2023-04-14 14:20:00|130194.5|129994.5|130181.5|129981.5|130195|129995|130163.5|129963.5|76
1681482300000|2023-04-14 14:25:00|130179.5|129979.5|130250|130050|130253|130053|130176|129976|78
1681482600000|2023-04-14 14:30:00|130251|130051|130318.1|130118.1|130318.1|130118.1|130247|130047|51
1681482900000|2023-04-14 14:35:00|130317.5|130117.5|130349.5|130149.5|130374.5|130174.5|130306.5|130106.5|135
1681483200000|2023-04-14 14:40:00|130349|130149|130390.3|130190.3|130400|130219|130306|130127.5|152
1681483500000|2023-04-14 14:45:00|130391.3|130191.3|130308.5|130108.5|130410.2|130214.8|130288|130088|87
1681483800000|2023-04-14 14:50:00|130309|130109|130240.5|130140.5|130324|130147.5|130233|130084|64
1681484100000|2023-04-14 14:55:00|130240|130140|130305|130105|130316|130166.5|130238|130100.5|74
1681484400000|2023-04-14 15:00:00|130305.5|130105.5|130341|130141|130346|130146|130300.5|130100.5|77
1681484700000|2023-04-14 15:05:00|130341.5|130141.5|130342.5|130142.5|130349.8|130149.8|130341|130141|32
1681485000000|2023-04-14 15:10:00|130342|130142|130343.4|130143.4|130343.4|130143.4|130312.6|130112.6|60
1681485300000|2023-04-14 15:15:00|130339|130139|130339|130139|130339.5|130139.5|130336.4|130136.4|17
1681485600000|2023-04-14 15:20:00|130339.9|130139.9|130399.5|130199.5|130399.5|130229.3|130329.3|130139|61
1681485900000|2023-04-14 15:25:00|130397.7|130197.7|130449.1|130349.1|130539.2|130373.3|130381.1|130181.1|157
1681486200000|2023-04-14 15:30:00|130447.8|130347.8|130512.5|130312.5|130515.8|130347.8|130447.8|130275|44
1681486500000|2023-04-14 15:35:00|130508.5|130308.5|130644.4|130444.4|130682.5|130482.5|130508.5|130308.5|99
1681486800000|2023-04-14 15:40:00|130643.9|130443.9|130572.5|130372.5|130647.8|130447.8|130551|130351|81
1681487100000|2023-04-14 15:45:00|130575|130375|130562|130362|130576.6|130376.6|130546|130346|58
1681487400000|2023-04-14 15:50:00|130562.5|130362.5|130523|130323|130567.5|130367.5|130495|130295|48
1681487700000|2023-04-14 15:55:00|130526|130326|130504|130404|130530.5|130411.5|130504|130308|17
1681488000000|2023-04-14 16:00:00|130499.5|130399.5|130519.5|130319.5|130546|130400|130499.5|130308.5|54
1681488300000|2023-04-14 16:05:00|130519.1|130319.1|130496|130296|130519.1|130351|130439.5|130287.5|50
1681488600000|2023-04-14 16:10:00|130497|130297|130413|130313|130497|130321|130412|130269|26
1681488900000|2023-04-14 16:15:00|130413.5|130313.5|130418.5|130318.5|130433|130333|130413.5|130313.5|41
1681489200000|2023-04-14 16:20:00|130425.5|130325.5|130418|130318|130428|130328|130418|130318|25
1681489500000|2023-04-14 16:25:00|130412.5|130312.5|130422.5|130322.5|130423|130323|130407.5|130307.5|27
1681489800000|2023-04-14 16:30:00|130422|130322|130417.5|130317.5|130426.5|130326.5|130416.5|130316.5|29
1681490100000|2023-04-14 16:35:00|130418|130318|130490|130290|130492|130342|130418|130290|42
1681490400000|2023-04-14 16:40:00|130490.5|130290.5|130482|130282|130503.5|130303.5|130453.5|130253.5|75
1681490700000|2023-04-14 16:45:00|130481.5|130281.5|130577.2|130377.2|130577.4|130377.4|130479|130279|90
1681491000000|2023-04-14 16:50:00|130582.7|130382.7|130522|130322|130582.7|130382.7|130522|130322|77
1681491300000|2023-04-14 16:55:00|130522.5|130322.5|130570|130370|130573.5|130388|130470.5|130320.5|48
1681491600000|2023-04-14 17:00:00|130572.6|130372.6|130473.5|130273.5|130572.6|130372.6|130460.5|130260.5|54
1681491900000|2023-04-14 17:05:00|130476.5|130276.5|130395.5|130295.5|130476.5|130297.5|130394.5|130241|49
1681492200000|2023-04-14 17:10:00|130392.5|130292.5|130384.5|130284.5|130434|130293|130368.2|130217|40
1681492500000|2023-04-14 17:15:00|130364.5|130264.5|130383.5|130283.5|130428.2|130284.5|130363|130228.2|30
1681492800000|2023-04-14 17:20:00|130383|130283|130428|130228|130432|130283|130383|130218.7|34
1681493100000|2023-04-14 17:25:00|130427.5|130227.5|130367.5|130267.5|130427.5|130268|130366.5|130225|10
1681493400000|2023-04-14 17:30:00|130366.5|130266.5|130451.7|130251.7|130463.8|130289.4|130366.5|130246.1|75
1681493700000|2023-04-14 17:35:00|130452.2|130252.2|130360.5|130260.5|130453.5|130264|130360.5|130211.7|48
1681494000000|2023-04-14 17:40:00|130360.7|130260.7|130360.7|130260.7|130361|130261|130360.5|130260.5|5
1681494600000|2023-04-14 17:50:00|130360.5|130260.5|130360.7|130260.7|130360.7|130260.7|130358.5|130258.5|9
1681494900000|2023-04-14 17:55:00|130359|130259|130360|130260|130361|130261|130359|130259|22
1681495200000|2023-04-14 18:00:00|130361.2|130261.2|130361|130261|130361.2|130261.2|130359|130259|13
1681495500000|2023-04-14 18:05:00|130357|130257|130392.7|130192.7|130393.3|130257|130352.2|130190.5|11
1681495800000|2023-04-14 18:10:00|130393|130193|130339.4|130139.4|130394.7|130194.7|130334.4|130134.4|27
1681496100000|2023-04-14 18:15:00|130338.4|130138.4|130346.7|130146.7|130347.2|130147.2|130338.4|130138.4|4
1681496400000|2023-04-14 18:20:00|130346.2|130146.2|130346.7|130146.7|130347.2|130147.2|130343.5|130143.5|14
1681496700000|2023-04-14 18:25:00|130347.7|130147.7|130346.2|130146.2|130348.7|130148.7|130346.2|130146.2|3
1681497000000|2023-04-14 18:30:00|130348.7|130148.7|130340.7|130140.7|130349.2|130149.2|130337.7|130137.7|20
1681497300000|2023-04-14 18:35:00|130341.2|130141.2|130337.9|130137.9|130361.5|130194.2|130294.2|130128.5|18
1681497600000|2023-04-14 18:40:00|130343.9|130143.9|130353.4|130153.4|130353.4|130153.4|130343.9|130143.9|22
1681497900000|2023-04-14 18:45:00|130354.9|130154.9|130348.4|130148.4|130360.9|130160.9|130348.4|130148.4|15
1681498200000|2023-04-14 18:50:00|130347.9|130147.9|130343.5|130143.5|130347.9|130147.9|130341|130141|15
1681498500000|2023-04-14 18:55:00|130342.5|130142.5|130317.2|130117.2|130343.5|130143.5|130304.1|130104.1|24
1681498800000|2023-04-14 19:00:00|130308.8|130108.8|130308.1|130108.1|130312.5|130112.5|130306.1|130106.1|27
1681499100000|2023-04-14 19:05:00|130309.1|130109.1|130310.6|130110.6|130310.6|130110.6|130306.1|130106.1|20
1681499400000|2023-04-14 19:10:00|130307.1|130107.1|130320.6|130120.6|130321.3|130121.3|130307.1|130107.1|20
1681499700000|2023-04-14 19:15:00|130328.1|130128.1|130352.1|130152.1|130358.1|130177.6|130276.6|130119.3|41
1681500000000|2023-04-14 19:20:00|130351.6|130151.6|130351.1|130151.1|130351.6|130151.6|130351.1|130151.1|4
1681500300000|2023-04-14 19:25:00|130352.1|130152.1|130347|130147|130368|130168|130346.1|130146.1|31
1681500600000|2023-04-14 19:30:00|130347.5|130147.5|130298.6|130098.6|130349|130149|130298.6|130098.6|33
1681500900000|2023-04-14 19:35:00|130293.6|130093.6|130299.6|130099.6|130299.6|130099.6|130293.6|130093.6|4
1681501200000|2023-04-14 19:40:00|130299.1|130099.1|130271.6|130071.6|130300.1|130100.1|130254|130054|18
1681501500000|2023-04-14 19:45:00|130272|130072|130266|130066|130289.5|130089.5|130266|130066|33
1681501800000|2023-04-14 19:50:00|130267.3|130067.3|130282.5|130082.5|130293.1|130093.1|130267.3|130067.3|8
1681502100000|2023-04-14 19:55:00|130261|130061|130257|130057|130262.5|130062.5|130256.5|130056.5|22
1681686000000|2023-04-16 23:00:00|130438.5|130078.5|130438.5|130078.5|130438.5|130078.5|130438.5|130078.5|1
1681689600000|2023-04-17 00:00:00|130408|130048|130449.5|130349.5|130561|130360|130391.5|130031.5|600
1681689900000|2023-04-17 00:05:00|130447|130347|130424|130324|130491|130391|130408|130308|350
1681690200000|2023-04-17 00:10:00|130423|130323|130439.5|130339.5|130449|130349|130391.5|130291.5|289
1681690500000|2023-04-17 00:15:00|130436|130336|130420|130320|130441.5|130341.5|130406.5|130306.5|272
1681690800000|2023-04-17 00:20:00|130422|130322|130387|130287|130431|130331|130331|130231|310
1681691100000|2023-04-17 00:25:00|130382|130282|130531.3|130431.3|130573|130473|130369.5|130269.5|336
1681691400000|2023-04-17 00:30:00|130530.5|130430.5|130471.8|130371.8|130530.8|130430.8|130454.1|130354.1|335
1681691700000|2023-04-17 00:35:00|130470.1|130370.1|130552.7|130452.7|130592.3|130492.3|130458.8|130358.8|399
1681692000000|2023-04-17 00:40:00|130552.5|130452.5|130634|130534|130634|130534|130515.2|130415.2|426
1681692300000|2023-04-17 00:45:00|130633|130533|130697.2|130597.2|130718|130618|130630.5|130530.5|455
1681692600000|2023-04-17 00:50:00|130697.5|130597.5|130810|130710|130825.8|130725.8|130679.5|130579.5|493
1681692900000|2023-04-17 00:55:00|130806.2|130706.2|130904.3|130804.3|130932.1|130832.1|130800.8|130700.8|606
1681693200000|2023-04-17 01:00:00|130903.6|130803.6|130921.7|130821.7|130941.2|130841.2|130841.3|130741.3|673
1681693500000|2023-04-17 01:05:00|130927.2|130827.2|131029.5|130929.5|131041.5|130941.5|130899.2|130799.2|453
1681693800000|2023-04-17 01:10:00|131029|130929|131039|130939|131044.5|130944.5|130989.5|130889.5|452
1681694100000|2023-04-17 01:15:00|131039.5|130939.5|130977.5|130877.5|131080.8|130980.8|130958.5|130858.5|478
1681694400000|2023-04-17 01:20:00|130970|130870|130812|130712|130991.5|130891.5|130804.5|130704.5|510
1681694700000|2023-04-17 01:25:00|130813|130713|130858|130758|130888|130788|130779.5|130679.5|519
1681695000000|2023-04-17 01:30:00|130857|130757|130859.5|130759.5|130889|130789|130797.5|130697.5|627
1681695300000|2023-04-17 01:35:00|130858.5|130758.5|130841|130741|130889.3|130789.3|130822.5|130722.5|576
1681695600000|2023-04-17 01:40:00|130840|130740|130829|130729|130858.5|130758.5|130781|130681|508
1681695900000|2023-04-17 01:45:00|130828.5|130728.5|130815.1|130715.1|130864.5|130764.5|130740.3|130640.3|580
1681696200000|2023-04-17 01:50:00|130815.5|130715.5|130804.8|130704.8|130830.5|130730.5|130755.5|130655.5|561
1681696500000|2023-04-17 01:55:00|130805|130705|130895|130795|130922|130822|130794.5|130694.5|432
1681696800000|2023-04-17 02:00:00|130894.5|130794.5|130916.5|130816.5|130940|130840|130859|130759|490
1681697100000|2023-04-17 02:05:00|130919|130819|130896.8|130796.8|130919|130819|130889|130789|303
1681697400000|2023-04-17 02:10:00|130893|130793|131077.5|130977.5|131079.5|130979.5|130886.5|130786.5|461
1681697700000|2023-04-17 02:15:00|131077|130977|131029.5|130929.5|131140.5|131040.5|131011.1|130911.1|517
1681698000000|2023-04-17 02:20:00|131028.8|130928.8|131042|130942|131127|131027|130999.1|130899.1|553
1681698300000|2023-04-17 02:25:00|131040|130940|131028|130928|131086|130986|131027.8|130927.8|490
1681698600000|2023-04-17 02:30:00|131036.1|130936.1|131023.6|130923.6|131094.3|130994.3|131016|130916|510
1681698900000|2023-04-17 02:35:00|131024.1|130924.1|130954.8|130854.8|131024.1|130924.1|130940.9|130840.9|586
1681699200000|2023-04-17 02:40:00|130955|130855|130984.5|130884.5|130984.5|130884.5|130898.5|130798.5|514
1681699500000|2023-04-17 02:45:00|130985.5|130885.5|131037.8|130937.8|131082|130982|130985.5|130885.5|398
1681699800000|2023-04-17 02:50:00|131030.4|130930.4|130957.5|130857.5|131041.3|130941.3|130943.1|130843.1|539
1681700100000|2023-04-17 02:55:00|130958|130858|131077|130977|131077.5|130977.5|130951.1|130851.1|418
1681700400000|2023-04-17 03:00:00|131077.5|130977.5|131101.3|131001.3|131111.8|131011.8|131032.8|130932.8|539
1681700700000|2023-04-17 03:05:00|131101.8|131001.8|131131.8|131031.8|131159.8|131059.8|131096.3|130996.3|345
1681701000000|2023-04-17 03:10:00|131131.7|131031.7|131159|131059|131185|131085|131115.5|131015.5|354
1681701300000|2023-04-17 03:15:00|131156.5|131056.5|131123|131023|131189|131089|131116|131016|235
1681701600000|2023-04-17 03:20:00|131125.5|131025.5|131141.5|131041.5|131142.5|131042.5|131121.5|131021.5|126
1681701900000|2023-04-17 03:25:00|131143|131043|131137.3|131037.3|131165|131065|131137.1|131037.1|259
1681702200000|2023-04-17 03:30:00|131138|131038|131140|131040|131166|131066|131128|131028|252
1681702500000|2023-04-17 03:35:00|131139.7|131039.7|131129.5|131029.5|131145|131045|131125.5|131025.5|234
1681702800000|2023-04-17 03:40:00|131133.2|131033.2|131125.5|131025.5|131140.5|131040.5|131120|131020|330
1681703100000|2023-04-17 03:45:00|131125|131025|131119|131019|131145|131045|131112.5|131012.5|438
1681703400000|2023-04-17 03:50:00|131113|131013|131120.5|131020.5|131129.5|131029.5|131110|131010|284
1681703700000|2023-04-17 03:55:00|131121|131021|131171|131071|131173|131073|131118|131018|263
1681704000000|2023-04-17 04:00:00|131172.5|131072.5|131189.5|131089.5|131197.9|131097.9|131160|131060|369
1681704300000|2023-04-17 04:05:00|131189|131089|131179.3|131079.3|131199.5|131099.5|131156|131056|274
1681704600000|2023-04-17 04:10:00|131178.8|131078.8|131177|131077|131200.5|131100.5|131168.5|131068.5|289
1681704900000|2023-04-17 04:15:00|131177.5|131077.5|131173|131073|131184.3|131084.3|131162|131062|344
1681705200000|2023-04-17 04:20:00|131172.8|131072.8|131163|131063|131182.5|131082.5|131153|131053|362
1681705500000|2023-04-17 04:25:00|131160|131060|131147.5|131047.5|131164.8|131064.8|131119.5|131019.5|311
1681705800000|2023-04-17 04:30:00|131148.5|131048.5|131174.5|131074.5|131177.5|131077.5|131121.5|131021.5|253
1681706100000|2023-04-17 04:35:00|131177|131077|131202.7|131102.7|131203.5|131103.5|131171|131071|202
1681706400000|2023-04-17 04:40:00|131199.2|131099.2|131241.2|131141.2|131256.7|131156.7|131191.4|131091.4|387
1681706700000|2023-04-17 04:45:00|131240.2|131140.2|131235|131135|131250.7|131150.7|131225.5|131125.5|257
1681707000000|2023-04-17 04:50:00|131233|131133|131227|131127|131233|131133|131218|131118|422
1681707300000|2023-04-17 04:55:00|131227.5|131127.5|131230|131130|131230|131130|131173.1|131073.1|304
1681707600000|2023-04-17 05:00:00|131227.9|131127.9|131172|131072|131237.3|131137.3|131167.5|131067.5|463
1681707900000|2023-04-17 05:05:00|131170.5|131070.5|131212|131112|131232.5|131132.5|131156.5|131056.5|315
1681708200000|2023-04-17 05:10:00|131211.5|131111.5|131204.5|131104.5|131226.5|131126.5|131190.5|131090.5|238
1681708500000|2023-04-17 05:15:00|131205|131105|131174.5|131074.5|131224.5|131124.5|131170|131070|296
1681708800000|2023-04-17 05:20:00|131174|131074|131122.5|131022.5|131176|131076|131096.5|130996.5|360
1681709100000|2023-04-17 05:25:00|131122.1|131022.1|130983.5|130883.5|131123.5|131023.5|130968|130868|453
1681709400000|2023-04-17 05:30:00|130983|130883|130963.8|130863.8|130999|130899|130929.5|130829.5|492
1681709700000|2023-04-17 05:35:00|130963.5|130863.5|130994|130894|131034.5|130934.5|130956.1|130856.1|367
1681710000000|2023-04-17 05:40:00|130993.8|130893.8|130971.5|130871.5|130997.5|130897.5|130946.1|130846.1|356
1681710300000|2023-04-17 05:45:00|130970.7|130870.7|130904.5|130804.5|130987|130887|130895.5|130795.5|415
1681710600000|2023-04-17 05:50:00|130905.5|130805.5|130935|130835|130945|130845|130887|130787|370
1681710900000|2023-04-17 05:55:00|130935.5|130835.5|130979.5|130879.5|130994.5|130894.5|130884.3|130784.3|410
1681711200000|2023-04-17 06:00:00|130983|130883|130942.5|130842.5|130993|130893|130934|130834|423
1681711500000|2023-04-17 06:05:00|130942|130842|130837|130737|130964|130864|130809.5|130709.5|490
1681711800000|2023-04-17 06:10:00|130838|130738|130830.5|130730.5|130867.3|130767.3|130814|130714|436
1681712100000|2023-04-17 06:15:00|130830|130730|130884.5|130784.5|130894.5|130794.5|130829.5|130729.5|354
1681712400000|2023-04-17 06:20:00|130881|130781|130970.8|130870.8|130972.7|130872.7|130877.5|130777.5|429
1681712700000|2023-04-17 06:25:00|130970.2|130870.2|130949.4|130849.4|131038|130938|130914.5|130814.5|468
1681713000000|2023-04-17 06:30:00|130945.6|130845.6|130937.4|130837.4|130952.1|130852.1|130897.9|130797.9|139
1681713300000|2023-04-17 06:35:00|130936.9|130836.9|130893|130793|130987.1|130841.1|130882.9|130728|101
1681713600000|2023-04-17 06:40:00|130893.5|130793.5|130855.3|130755.3|130893.5|130793.5|130813.5|130713.5|93
1681713900000|2023-04-17 06:45:00|130855.1|130755.1|130833.5|130733.5|130882.4|130782.4|130822.4|130722.4|64
1681714200000|2023-04-17 06:50:00|130832.8|130732.8|130924.5|130724.5|130937|130784.5|130830|130724.5|201
1681714500000|2023-04-17 06:55:00|130931|130731|130840.1|130740.1|130931.5|130758|130815.8|130662.7|180
1681714800000|2023-04-17 07:00:00|130824.1|130724.1|130753.7|130653.7|130859|130724.1|130753.6|130620.9|291
1681715100000|2023-04-17 07:05:00|130753.6|130653.6|130770.6|130670.6|130813.5|130713.5|130742|130642|187
1681715400000|2023-04-17 07:10:00|130768|130668|130789.9|130689.9|130806.5|130689.9|130708.5|130602.8|191
1681715700000|2023-04-17 07:15:00|130790|130690|130778|130678|130819|130719|130773.5|130673.5|220
1681716000000|2023-04-17 07:20:00|130778.5|130678.5|130832|130732|130857.2|130743.2|130778.5|130643.5|120
1681716300000|2023-04-17 07:25:00|130847.8|130747.8|130831|130731|130888|130788|130822.9|130722.9|131
1681716600000|2023-04-17 07:30:00|130883.8|130683.8|130864.2|130664.2|130903.1|130703.1|130858.5|130658.5|286
1681716900000|2023-04-17 07:35:00|130864.3|130664.3|130905|130705|130905|130764.7|130851|130657.1|207
1681717200000|2023-04-17 07:40:00|130904.5|130704.5|130931.2|130831.2|130990.5|130840.7|130857.1|130704.3|294
1681717500000|2023-04-17 07:45:00|130932.5|130832.5|130937.1|130837.1|130978.8|130878.8|130925.1|130825.1|174
1681717800000|2023-04-17 07:50:00|130937.5|130837.5|130934.9|130834.9|130946.8|130846.8|130895.1|130795.1|323
1681718100000|2023-04-17 07:55:00|130935.4|130835.4|130983|130783|131010|130910|130913.5|130760|167
1681718400000|2023-04-17 08:00:00|130982.5|130782.5|131024.8|130824.8|131040|130840|130982.5|130782.5|255
1681718700000|2023-04-17 08:05:00|131024.7|130824.7|131074.2|130874.2|131075.3|130911.2|131003.4|130824.4|328
1681719000000|2023-04-17 08:10:00|131073.7|130873.7|131071.5|130871.5|131083.8|130883.8|131071|130871|107
1681719300000|2023-04-17 08:15:00|131068|130868|131036|130936|131086.9|130937.9|131035.9|130868|133
1681719600000|2023-04-17 08:20:00|131035.5|130935.5|131062.8|130962.8|131104.5|130968.3|131035.5|130904.5|54
1681719900000|2023-04-17 08:25:00|131062.3|130962.3|131066.1|130966.1|131127.4|130976.3|131061.3|130919.4|155
1681720200000|2023-04-17 08:30:00|131125.3|130925.3|131111.5|130911.5|131130.3|130966.8|131059.9|130905.8|197
1681720500000|2023-04-17 08:35:00|131111|130911|131095|130895|131111|130911|131095|130895|188
1681720800000|2023-04-17 08:40:00|131101|130901|131069.8|130969.8|131114|130984|131056|130865|181
1681721100000|2023-04-17 08:45:00|131069.3|130969.3|131065.1|130965.1|131140.6|130997.1|131060.9|130916.2|168
1681721400000|2023-04-17 08:50:00|131065.2|130965.2|131056.5|130956.5|131082.7|130965.2|131042.4|130872.7|39
1681721700000|2023-04-17 08:55:00|131056|130956|131138|131038|131184.5|131038|131056|130952|67
1681722000000|2023-04-17 09:00:00|131138.5|131038.5|131180|130980|131279|131099.5|131138|130980|129
1681722300000|2023-04-17 09:05:00|131179.5|130979.5|131214|131014|131227|131027|131175.5|130975.5|69
1681722600000|2023-04-17 09:10:00|131210.5|131010.5|131193|130993|131210.5|131010.5|131174|130974|62
1681722900000|2023-04-17 09:15:00|131192.5|130992.5|131232.4|131132.4|131261|131152.5|131149|130991|73
1681723200000|2023-04-17 09:20:00|131231.9|131131.9|131279.4|131079.4|131284.3|131131.9|131225.3|131079.1|23
1681723500000|2023-04-17 09:25:00|131278.6|131078.6|131250.5|131050.5|131278.6|131124.5|131213.5|131023.8|44
1681723800000|2023-04-17 09:30:00|131249|131049|131244.5|131044.5|131250.5|131050.5|131244.5|131044.5|24
1681724100000|2023-04-17 09:35:00|131245|131045|131248|131048|131250|131050|131233.9|131033.9|33
1681724400000|2023-04-17 09:40:00|131247.5|131047.5|131243.5|131043.5|131256.8|131056.8|131235.5|131035.5|39
1681724700000|2023-04-17 09:45:00|131242|131042|131134.4|130934.4|131242|131042|131117|130917|92
1681725000000|2023-04-17 09:50:00|131134.9|130934.9|131139.6|130939.6|131144.2|130944.2|131122.3|130922.3|41
1681725300000|2023-04-17 09:55:00|131138.9|130938.9|131149.7|130949.7|131152.5|130952.5|131129|130929|76
1681725600000|2023-04-17 10:00:00|131151.7|130951.7|131226.5|131026.5|131228.9|131028.9|131151.7|130951.7|103
1681725900000|2023-04-17 10:05:00|131227|131027|131178.5|131078.5|131230.5|131080.3|131178.5|131016.5|44
1681726200000|2023-04-17 10:10:00|131179|131079|131276.8|131076.8|131277.7|131088.5|131179|131038.5|25
1681726500000|2023-04-17 10:15:00|131275.8|131075.8|131270|131070|131275.8|131075.8|131269.5|131069.5|21
1681726800000|2023-04-17 10:20:00|131269.5|131069.5|131217.5|131117.5|131269.5|131122.5|131206.5|131066|30
1681727100000|2023-04-17 10:25:00|131216|131116|131232|131032|131268|131117.5|131212|131030.5|57
1681727400000|2023-04-17 10:30:00|131233|131033|131222.4|131022.4|131274.9|131074.9|131222.4|131022.4|44
1681727700000|2023-04-17 10:35:00|131221.5|131021.5|131180.2|131080.2|131232.9|131080.7|131160.2|131015.1|50
1681728000000|2023-04-17 10:40:00|131179.9|131079.9|131236.4|131036.4|131237.4|131080.7|131177.6|131036.1|14
1681728300000|2023-04-17 10:45:00|131253.2|131053.2|131203.6|131103.6|131275|131123|131197.6|131053.2|85
1681728600000|2023-04-17 10:50:00|131203.2|131103.2|131224.2|131124.2|131263.6|131126|131203.2|131063.6|32
1681728900000|2023-04-17 10:55:00|131223.7|131123.7|131191.7|131091.7|131223.7|131123.7|131191.7|131091.7|24
1681729200000|2023-04-17 11:00:00|131189.4|131089.4|131187.4|131087.4|131189.4|131089.4|131186.2|131086.2|16
1681729500000|2023-04-17 11:05:00|131193.3|131093.3|131185.4|131085.4|131194.3|131094.3|131176.6|131076.6|57
1681729800000|2023-04-17 11:10:00|131184.4|131084.4|131186.2|131086.2|131242.2|131087.2|131177.2|131038.6|16
1681730100000|2023-04-17 11:15:00|131186.7|131086.7|131228.2|131128.2|131228.2|131128.2|131186.7|131086.7|52
1681730400000|2023-04-17 11:20:00|131230.6|131130.6|131262.7|131162.7|131263.2|131163.2|131230.6|131130.6|23
1681730700000|2023-04-17 11:25:00|131262.1|131162.1|131332.9|131232.9|131335.4|131235.4|131259.8|131159.8|48
1681731000000|2023-04-17 11:30:00|131332.4|131232.4|131323.2|131223.2|131332.4|131232.4|131322.4|131222.4|21
1681731300000|2023-04-17 11:35:00|131366.7|131166.7|131367|131167|131378.6|131235.2|131293.1|131145.5|87
1681731600000|2023-04-17 11:40:00|131366.9|131166.9|131334.2|131234.2|131371.4|131235|131311|131166.8|43
1681731900000|2023-04-17 11:45:00|131333.7|131233.7|131340.4|131240.4|131386|131256.7|131319|131169|57
1681732200000|2023-04-17 11:50:00|131340.6|131240.6|131344.7|131244.7|131349.6|131249.6|131330.6|131230.6|24
1681732500000|2023-04-17 11:55:00|131345.2|131245.2|131382|131182|131433|131295.5|131340.5|131175|76
1681732800000|2023-04-17 12:00:00|131384.9|131184.9|131339.5|131239.5|131416.5|131270|131339.5|131180.5|76
1681733100000|2023-04-17 12:05:00|131339|131239|131335|131135|131384.5|131240|131305.7|131123.5|94
1681733400000|2023-04-17 12:10:00|131335.5|131135.5|131282.5|131182.5|131335.5|131182.5|131241.5|131133|45
1681733700000|2023-04-17 12:15:00|131282|131182|131284|131184|131284.5|131184.5|131271.5|131171.5|23
1681734000000|2023-04-17 12:20:00|131275|131175|131336.5|131136.5|131346|131200.5|131259|131117|61
1681734300000|2023-04-17 12:25:00|131336|131136|131335.5|131235.5|131388|131236.5|131285.5|131135.5|98
1681734600000|2023-04-17 12:30:00|131336|131236|131428.8|131328.8|131450.1|131350.1|131336|131208|123
1681734900000|2023-04-17 12:35:00|131429.3|131329.3|131499.2|131399.2|131544.1|131403.6|131429.3|131329.3|156
1681735200000|2023-04-17 12:40:00|131498.7|131398.7|131621.5|131421.5|131634.5|131480.6|131498.2|131354.5|65
1681735500000|2023-04-17 12:45:00|131622|131422|131731.5|131531.5|131744|131544|131622|131422|88
1681735800000|2023-04-17 12:50:00|131733.5|131533.5|131717|131517|131756.5|131589.2|131658.1|131487.5|105
1681736100000|2023-04-17 12:55:00|131716.5|131516.5|131624|131524|131729|131572.1|131609.5|131455|85
1681736400000|2023-04-17 13:00:00|131624.5|131524.5|131728|131528|131740.5|131566|131624.5|131480|77
1681736700000|2023-04-17 13:05:00|131727.5|131527.5|131752|131552|131765.5|131565.5|131698|131498|73
1681737000000|2023-04-17 13:10:00|131752.5|131552.5|131751.5|131551.5|131757.5|131557.5|131736.5|131536.5|34
1681737300000|2023-04-17 13:15:00|131753|131553|131734.5|131534.5|131758|131598.1|131687.4|131530.5|33
1681737600000|2023-04-17 13:20:00|131734|131534|131745|131545|131787|131635.5|131682.5|131531|144
1681737900000|2023-04-17 13:25:00|131744.5|131544.5|131750|131550|131762.5|131619|131673|131516.5|77
1681738200000|2023-04-17 13:30:00|131750.5|131550.5|131730|131530|131750.5|131609.5|131684.5|131530|47
1681738500000|2023-04-17 13:35:00|131730.5|131530.5|131709|131509|131730.5|131530.5|131704|131504|57
1681738800000|2023-04-17 13:40:00|131708.5|131508.5|131696.5|131496.5|131708.5|131508.5|131696.5|131496.5|20
1681739100000|2023-04-17 13:45:00|131697.9|131497.9|131823|131623|131828|131689.2|131669.5|131497.9|130
1681739400000|2023-04-17 13:50:00|131824.5|131624.5|131821.5|131721.5|131873.5|131725|131779.3|131618|130
1681739700000|2023-04-17 13:55:00|131819.5|131719.5|131847.6|131647.6|131847.6|131722.5|131771.5|131622|83
1681740000000|2023-04-17 14:00:00|131848.1|131648.1|131900|131800|131911|131800|131805.4|131605.4|121
1681740300000|2023-04-17 14:05:00|131901|131801|131977.2|131877.2|132031.7|131879.2|131899|131721|144
1681740600000|2023-04-17 14:10:00|131977.7|131877.7|132026|131926|132066.5|131937|131977|131827.5|101
1681740900000|2023-04-17 14:15:00|132025.5|131925.5|132047.5|131847.5|132076.5|131926.5|131970|131808.5|115
1681741200000|2023-04-17 14:20:00|132049|131849|132046|131846|132062|131945|131988.5|131845.5|77
1681741500000|2023-04-17 14:25:00|132045.5|131845.5|132042.5|131842.5|132047.5|131847.5|132031.5|131831.5|46
1681741800000|2023-04-17 14:30:00|132043|131843|132047.5|131847.5|132049.5|131849.5|132041.5|131841.5|36
1681742100000|2023-04-17 14:35:00|132047.2|131847.2|132012|131912|132047.2|131922.5|131973|131814.5|78
1681742400000|2023-04-17 14:40:00|132012.5|131912.5|131979|131879|132069|131913.5|131973|131851|81
1681742700000|2023-04-17 14:45:00|131979.5|131879.5|132019|131819|132020|131892.5|131935.6|131774.3|110
1681743000000|2023-04-17 14:50:00|132018.5|131818.5|131976.3|131876.3|132040.5|131876.3|131941|131791|76
1681743300000|2023-04-17 14:55:00|131976.8|131876.8|131986.5|131786.5|132027.3|131885.3|131963.1|131786.5|32
1681743600000|2023-04-17 15:00:00|131982|131782|132042.3|131842.3|132047.8|131906|131945.5|131781|79
1681743900000|2023-04-17 15:05:00|132040.5|131840.5|131925|131825|132040.5|131887.5|131925|131783.1|65
1681744200000|2023-04-17 15:10:00|131922|131822|131976.3|131776.3|131976.3|131825|131873.5|131748.5|142
1681744500000|2023-04-17 15:15:00|131976|131776|131870|131770|131976|131785.8|131870|131744.3|49
1681744800000|2023-04-17 15:20:00|131869.5|131769.5|131868.5|131668.5|131909.2|131769.5|131865|131668.5|41
1681745100000|2023-04-17 15:25:00|131869|131669|131809|131709|131875.4|131738|131801.5|131645.5|39
1681745400000|2023-04-17 15:30:00|131811|131711|131869.5|131669.5|131888.3|131757.4|131808.5|131669.5|111
1681745700000|2023-04-17 15:35:00|131870|131670|131883|131683|131883.5|131726|131826|131667.5|13
1681746000000|2023-04-17 15:40:00|131882.5|131682.5|131852.5|131752.5|131883|131753|131823|131663|38
1681746300000|2023-04-17 15:45:00|131853|131753|131876|131676|131894|131753.5|131825.5|131675.5|34
1681746600000|2023-04-17 15:50:00|131876.5|131676.5|131876.7|131676.7|131876.7|131676.7|131875.5|131675.5|8
1681746900000|2023-04-17 15:55:00|131877.2|131677.2|131861.4|131661.4|131877.2|131717.2|131780.7|131648.9|50
1681747200000|2023-04-17 16:00:00|131860.5|131660.5|131936.5|131736.5|131949.5|131749.5|131860.5|131660.5|77
1681747500000|2023-04-17 16:05:00|131935.5|131735.5|131926.5|131726.5|131947.5|131747.5|131915.2|131715.2|51
1681747800000|2023-04-17 16:10:00|131925.5|131725.5|131915.5|131715.5|131932|131732|131913.5|131713.5|45
1681748100000|2023-04-17 16:15:00|131916|131716|131902|131702|131921.5|131721.5|131901.5|131701.5|79
1681748400000|2023-04-17 16:20:00|131902.5|131702.5|131913|131713|131913.5|131713.5|131901|131701|24
1681748700000|2023-04-17 16:25:00|131913.5|131713.5|131896|131696|131913.5|131713.5|131896|131696|30
1681749000000|2023-04-17 16:30:00|131896.5|131696.5|131899|131699|131901|131701|131896.5|131696.5|33
1681749300000|2023-04-17 16:35:00|131899.5|131699.5|131889|131689|131901|131701|131887.5|131687.5|27
1681749600000|2023-04-17 16:40:00|131890|131690|131860|131660|131896|131696|131859.5|131659.5|44
1681749900000|2023-04-17 16:45:00|131860.5|131660.5|131855.5|131655.5|131860.5|131660.5|131853|131653|20
1681750200000|2023-04-17 16:50:00|131856|131656|131850|131650|131856|131656|131840.5|131640.5|37
1681750500000|2023-04-17 16:55:00|131849.5|131649.5|131848|131648|131851|131651|131846|131646|29
1681750800000|2023-04-17 17:00:00|131848.5|131648.5|131834.9|131634.9|131850|131650|131834|131634|19
1681751100000|2023-04-17 17:05:00|131835.4|131635.4|131789.5|131589.5|131835.9|131635.9|131789.5|131589.5|59
1681751400000|2023-04-17 17:10:00|131791|131591|131782.1|131582.1|131794|131594|131780.5|131580.5|54
1681751700000|2023-04-17 17:15:00|131781.1|131581.1|131738|131538|131785|131585|131738|131538|103
1681752000000|2023-04-17 17:20:00|131746.1|131546.1|131747|131547|131757.9|131557.9|131742.5|131542.5|29
1681752300000|2023-04-17 17:25:00|131746.5|131546.5|131747|131547|131754|131554|131744.9|131544.9|39
1681752600000|2023-04-17 17:30:00|131747.5|131547.5|131704.5|131604.5|131748.5|131604.5|131682|131519.5|73
1681752900000|2023-04-17 17:35:00|131704|131604|131722.5|131522.5|131739|131604.5|131655.5|131494.5|69
1681753200000|2023-04-17 17:40:00|131722|131522|131742|131542|131755|131593|131663.5|131511.5|113
1681753500000|2023-04-17 17:45:00|131742.5|131542.5|131724.5|131524.5|131743|131543|131718.5|131518.5|57
1681753800000|2023-04-17 17:50:00|131737.5|131537.5|131736.5|131536.5|131740.5|131589|131679.5|131523.5|136
1681754100000|2023-04-17 17:55:00|131733|131533|131824.5|131624.5|131827.5|131644.2|131699.9|131533|70
1681754400000|2023-04-17 18:00:00|131826.5|131626.5|131836.1|131636.1|131853.6|131653.6|131824.5|131624.5|41
1681754700000|2023-04-17 18:05:00|131837.1|131637.1|131839.8|131639.8|131840|131640|131837.1|131637.1|26
1681755000000|2023-04-17 18:10:00|131840|131640|131860.1|131660.1|131860.5|131660.5|131839.8|131639.8|41
1681755300000|2023-04-17 18:15:00|131860|131660|131852.8|131652.8|131860.5|131660.5|131852.3|131652.3|33
1681755600000|2023-04-17 18:20:00|131853.5|131653.5|131858|131658|131860.4|131660.4|131853.2|131653.2|21
1681755900000|2023-04-17 18:25:00|131857.5|131657.5|131866|131666|131867|131667|131856|131656|39
1681756200000|2023-04-17 18:30:00|131864.5|131664.5|131863.5|131663.5|131868|131668|131859|131659|21
1681756500000|2023-04-17 18:35:00|131862.5|131662.5|131860.5|131660.5|131863.5|131663.5|131856.5|131656.5|18
1681756800000|2023-04-17 18:40:00|131860|131660|131846|131646|131877|131677|131833.7|131633.7|82
1681757100000|2023-04-17 18:45:00|131847.2|131647.2|131827|131627|131849.5|131649.5|131815.5|131615.5|51
1681757400000|2023-04-17 18:50:00|131826|131626|131826.5|131626.5|131832|131632|131778|131578|70
1681757700000|2023-04-17 18:55:00|131825.5|131625.5|131826.5|131626.5|131830|131630|131824|131624|33
1681758000000|2023-04-17 19:00:00|131826|131626|131810|131610|131826|131626|131802|131602|14
1681758300000|2023-04-17 19:05:00|131809.5|131609.5|131826.5|131626.5|131830.5|131654.5|131754.5|131601|49
1681758600000|2023-04-17 19:10:00|131826|131626|131825.5|131625.5|131826|131626|131823.5|131623.5|4
1681759200000|2023-04-17 19:20:00|131826|131626|131820.5|131620.5|131826.5|131626.5|131820.5|131620.5|4
1681759500000|2023-04-17 19:25:00|131818|131618|131814.5|131614.5|131818|131618|131814.5|131614.5|2
1681759800000|2023-04-17 19:30:00|131815|131615|131815|131615|131815.5|131615.5|131814.5|131614.5|7
1681760400000|2023-04-17 19:40:00|131810|131610|131815|131615|131820.5|131620.5|131810|131610|10
1681760700000|2023-04-17 19:45:00|131812.5|131612.5|131809.5|131609.5|131812.5|131612.5|131788|131588|72
1681761000000|2023-04-17 19:50:00|131805|131605|131766.5|131566.5|131805.5|131605.5|131766|131566|35
1681761300000|2023-04-17 19:55:00|131767|131567|131766.5|131566.5|131767|131567|131766|131566|4
1681772400000|2023-04-17 23:00:00|131891.8|131548.3|131891.8|131548.3|131891.8|131548.3|131891.8|131548.3|1
1681776000000|2023-04-18 00:00:00|131860|131500|131741|131541|131865|131601.2|131693.1|131405|513
1681776300000|2023-04-18 00:05:00|131745.3|131545.3|131889.5|131789.5|131933|131798|131738.9|131538.9|513
1681776600000|2023-04-18 00:10:00|131884.5|131784.5|131833.4|131733.4|131897.5|131797.5|131818.6|131718.6|566
1681776900000|2023-04-18 00:15:00|131832.9|131732.9|131873.5|131773.5|131873.5|131773.5|131807|131707|460
1681777200000|2023-04-18 00:20:00|131872.5|131772.5|131821.1|131721.1|131879.5|131779.5|131815|131715|263
1681777500000|2023-04-18 00:25:00|131821.5|131721.5|131821.6|131721.6|131853.5|131753.5|131812|131712|241
1681777800000|2023-04-18 00:30:00|131822.6|131722.6|131831.7|131731.7|131871.6|131771.6|131803.1|131703.1|292
1681778100000|2023-04-18 00:35:00|131838.7|131738.7|131747.3|131647.3|131852.5|131752.5|131696|131596|428
1681778400000|2023-04-18 00:40:00|131745.5|131645.5|131702.8|131602.8|131749.5|131649.5|131675.3|131575.3|386
1681778700000|2023-04-18 00:45:00|131703.1|131603.1|131671.8|131571.8|131703.6|131603.6|131638.5|131538.5|402
1681779000000|2023-04-18 00:50:00|131672.1|131572.1|131641.4|131541.4|131694.5|131594.5|131618|131518|433
1681779300000|2023-04-18 00:55:00|131636.5|131536.5|131709.5|131609.5|131727.1|131627.1|131636.1|131536.1|396
1681779600000|2023-04-18 01:00:00|131718.1|131618.1|131783.3|131683.3|131811|131711|131711.5|131611.5|547
1681779900000|2023-04-18 01:05:00|131784.1|131684.1|131747.2|131647.2|131785.1|131685.1|131726|131626|426
1681780200000|2023-04-18 01:10:00|131747|131647|131805.5|131705.5|131838|131738|131747|131647|562
1681780500000|2023-04-18 01:15:00|131804.5|131704.5|131763.5|131663.5|131821|131721|131742.1|131642.1|484
1681780800000|2023-04-18 01:20:00|131745.7|131645.7|131786|131686|131800.5|131700.5|131728.6|131628.6|326
1681781100000|2023-04-18 01:25:00|131786.5|131686.5|131769|131669|131837.5|131737.5|131760|131660|389
1681781400000|2023-04-18 01:30:00|131771|131671|131738.5|131638.5|131818.5|131718.5|131687.5|131587.5|517
1681781700000|2023-04-18 01:35:00|131736.5|131636.5|131636.1|131536.1|131744.5|131644.5|131623.5|131523.5|578
1681782000000|2023-04-18 01:40:00|131640.9|131540.9|131607.1|131507.1|131698.5|131598.5|131572|131472|681
1681782300000|2023-04-18 01:45:00|131607.5|131507.5|131633.5|131533.5|131662.2|131562.2|131606.1|131506.1|552
1681782600000|2023-04-18 01:50:00|131634.5|131534.5|131617|131517|131680|131580|131612.2|131512.2|483
1681782900000|2023-04-18 01:55:00|131616.8|131516.8|131625.1|131525.1|131669.5|131569.5|131600.5|131500.5|559
1681783200000|2023-04-18 02:00:00|131611.5|131511.5|131690.9|131590.9|131700.7|131600.7|131410.1|131277.1|847
1681783500000|2023-04-18 02:05:00|131691.4|131591.4|131607.5|131507.5|131715.2|131615.2|131577.1|131477.1|588
1681783800000|2023-04-18 02:10:00|131612.1|131512.1|131653.5|131553.5|131674.5|131574.5|131606.7|131506.7|523
1681784100000|2023-04-18 02:15:00|131653|131553|131608.1|131508.1|131662|131562|131588.5|131488.5|454
1681784400000|2023-04-18 02:20:00|131608.5|131508.5|131604.9|131504.9|131634.6|131534.6|131563.4|131463.4|509
1681784700000|2023-04-18 02:25:00|131604.4|131504.4|131524.6|131424.6|131614.7|131514.7|131524.6|131424.6|360
1681785000000|2023-04-18 02:30:00|131521.6|131421.6|131497.1|131397.1|131538|131438|131474.3|131374.3|508
1681785300000|2023-04-18 02:35:00|131502.6|131402.6|131629|131529|131644.5|131544.5|131498.5|131398.5|550
1681785600000|2023-04-18 02:40:00|131628|131528|131570|131470|131671|131571|131557|131457|445
1681785900000|2023-04-18 02:45:00|131569.9|131469.9|131522.5|131422.5|131599|131499|131519.7|131419.7|405
1681786200000|2023-04-18 02:50:00|131522.7|131422.7|131527.5|131427.5|131553.1|131453.1|131513.5|131413.5|346
1681786500000|2023-04-18 02:55:00|131528.5|131428.5|131484|131384|131533.1|131433.1|131448.5|131348.5|542
1681786800000|2023-04-18 03:00:00|131486.4|131386.4|131496.5|131396.5|131520|131420|131473.2|131373.2|358
1681787100000|2023-04-18 03:05:00|131495.5|131395.5|131517.5|131417.5|131530|131430|131492.5|131392.5|329
1681787400000|2023-04-18 03:10:00|131518.5|131418.5|131536|131436|131543.5|131443.5|131494.7|131394.7|344
1681787700000|2023-04-18 03:15:00|131536.1|131436.1|131616.5|131516.5|131628|131528|131525.5|131425.5|460
1681788000000|2023-04-18 03:20:00|131620|131520|131582.5|131482.5|131641|131541|131581.7|131481.7|264
1681788300000|2023-04-18 03:25:00|131578.6|131478.6|131574.7|131474.7|131597.5|131497.5|131563.7|131463.7|299
1681788600000|2023-04-18 03:30:00|131575.1|131475.1|131618.8|131518.8|131626|131526|131572|131472|340
1681788900000|2023-04-18 03:35:00|131618.3|131518.3|131768|131668|131781|131681|131615.4|131515.4|323
1681789200000|2023-04-18 03:40:00|131770|131670|131742.9|131642.9|131783|131683|131728.7|131628.7|376
1681789500000|2023-04-18 03:45:00|131742.7|131642.7|131714.2|131614.2|131758.8|131658.8|131710|131610|327
1681789800000|2023-04-18 03:50:00|131714.5|131614.5|131700|131600|131730.3|131630.3|131697.6|131597.6|269
1681790100000|2023-04-18 03:55:00|131701|131601|131694.1|131594.1|131710|131610|131690.1|131590.1|201
1681790400000|2023-04-18 04:00:00|131693.6|131593.6|131694|131594|131704.1|131604.1|131669.6|131569.6|342
1681790700000|2023-04-18 04:05:00|131694.1|131594.1|131703.5|131603.5|131711.5|131611.5|131682|131582|454
1681791000000|2023-04-18 04:10:00|131702.6|131602.6|131696|131596|131717.5|131617.5|131694|131594|387
1681791300000|2023-04-18 04:15:00|131695.7|131595.7|131695|131595|131710.8|131610.8|131693.5|131593.5|183
1681791600000|2023-04-18 04:20:00|131694|131594|131686|131586|131708|131608|131659.5|131559.5|539
1681791900000|2023-04-18 04:25:00|131686.5|131586.5|131711|131611|131727|131627|131673.5|131573.5|288
1681792200000|2023-04-18 04:30:00|131712|131612|131712|131612|131725|131625|131687.5|131587.5|168
1681792500000|2023-04-18 04:35:00|131711.5|131611.5|131700|131600|131725.5|131625.5|131689|131589|280
1681792800000|2023-04-18 04:40:00|131701|131601|131707.5|131607.5|131718.5|131618.5|131694|131594|182
1681793100000|2023-04-18 04:45:00|131708|131608|131724.5|131624.5|131766|131666|131708|131608|211
1681793400000|2023-04-18 04:50:00|131725.5|131625.5|131741.5|131641.5|131746.5|131646.5|131720.5|131620.5|185
1681793700000|2023-04-18 04:55:00|131740.5|131640.5|131732.5|131632.5|131748|131648|131710.5|131610.5|197
1681794000000|2023-04-18 05:00:00|131733.5|131633.5|131694|131594|131733.5|131633.5|131674.5|131574.5|270
1681794300000|2023-04-18 05:05:00|131694.5|131594.5|131731|131631|131735.5|131635.5|131687.5|131587.5|213
1681794600000|2023-04-18 05:10:00|131730|131630|131695.5|131595.5|131739.7|131639.7|131689.2|131589.2|369
1681794900000|2023-04-18 05:15:00|131695|131595|131644|131544|131700.5|131600.5|131606.6|131506.6|454
1681795200000|2023-04-18 05:20:00|131641.5|131541.5|131635.5|131535.5|131648|131548|131625.5|131525.5|334
1681795500000|2023-04-18 05:25:00|131635|131535|131600.9|131500.9|131645|131545|131574|131474|378
1681795800000|2023-04-18 05:30:00|131600.5|131500.5|131558.5|131458.5|131617.5|131517.5|131531.5|131431.5|361
1681796100000|2023-04-18 05:35:00|131556.5|131456.5|131553.5|131453.5|131585.5|131485.5|131551.5|131451.5|267
1681796400000|2023-04-18 05:40:00|131552.5|131452.5|131560.5|131460.5|131579.5|131479.5|131531.6|131431.6|305
1681796700000|2023-04-18 05:45:00|131561.5|131461.5|131527|131427|131562.5|131462.5|131508.5|131408.5|357
1681797000000|2023-04-18 05:50:00|131527.5|131427.5|131494.5|131394.5|131555|131455|131492.5|131392.5|295
1681797300000|2023-04-18 05:55:00|131495.5|131395.5|131549.5|131449.5|131570|131470|131494|131394|338
1681797600000|2023-04-18 06:00:00|131551|131451|131542.6|131442.6|131568|131468|131540.1|131440.1|371
1681797900000|2023-04-18 06:05:00|131538.9|131438.9|131581|131481|131622.5|131522.5|131537.9|131437.9|335
1681798200000|2023-04-18 06:10:00|131580.2|131480.2|131590.1|131490.1|131594|131494|131572.7|131472.7|360
1681798500000|2023-04-18 06:15:00|131589.2|131489.2|131564.5|131464.5|131639|131539|131563.5|131463.5|419
1681798800000|2023-04-18 06:20:00|131563.5|131463.5|131577|131477|131582.5|131482.5|131560|131460|321
1681799100000|2023-04-18 06:25:00|131576.5|131476.5|131644.8|131544.8|131684.5|131584.5|131572.5|131472.5|441
1681799400000|2023-04-18 06:30:00|131645.3|131545.3|131684.4|131584.4|131693.1|131593.1|131629.7|131529.7|240
1681799700000|2023-04-18 06:35:00|131683.4|131583.4|131660.1|131560.1|131683.4|131583.4|131652.8|131552.8|54
1681800000000|2023-04-18 06:40:00|131657.1|131557.1|131697|131497|131706|131557.1|131586|131450.5|127
1681800300000|2023-04-18 06:45:00|131696.5|131496.5|131680|131580|131724.3|131580|131662.6|131492|139
1681800600000|2023-04-18 06:50:00|131680.1|131580.1|131688|131488|131689|131584|131641|131478.5|98
1681800900000|2023-04-18 06:55:00|131688.5|131488.5|131701.5|131501.5|131701.5|131501.5|131665.1|131465.1|50
1681801200000|2023-04-18 07:00:00|131702|131502|131680|131480|131702.9|131502.9|131680|131480|77
1681801500000|2023-04-18 07:05:00|131680.2|131480.2|131668.1|131568.1|131710|131577.5|131630.6|131475.1|152
1681801800000|2023-04-18 07:10:00|131668.5|131568.5|131660.1|131560.1|131684.2|131584.2|131651.3|131551.3|142
1681802100000|2023-04-18 07:15:00|131652.8|131552.8|131624.5|131524.5|131654.5|131554.5|131615.5|131515.5|136
1681802400000|2023-04-18 07:20:00|131624|131524|131625|131525|131640|131540|131609.3|131509.3|115
1681802700000|2023-04-18 07:25:00|131625.2|131525.2|131634.8|131534.8|131640.9|131540.9|131610.1|131510.1|285
1681803000000|2023-04-18 07:30:00|131631.3|131531.3|131692.2|131592.2|131692.2|131592.2|131631.1|131531.1|84
1681803300000|2023-04-18 07:35:00|131692.1|131592.1|131661.2|131561.2|131692.8|131592.8|131661.1|131561.1|48
1681803600000|2023-04-18 07:40:00|131661.4|131561.4|131603.4|131503.4|131670.1|131570.1|131599|131499|118
1681803900000|2023-04-18 07:45:00|131603.9|131503.9|131579.5|131479.5|131609|131509|131568|131468|154
1681804200000|2023-04-18 07:50:00|131579|131479|131607.5|131507.5|131649.5|131508.1|131558.3|131440.3|243
1681804500000|2023-04-18 07:55:00|131617.7|131517.7|131607.4|131507.4|131664|131543.3|131595|131452|146
1681804800000|2023-04-18 08:00:00|131606.9|131506.9|131535.5|131435.5|131607.9|131507.9|131523|131423|161
1681805100000|2023-04-18 08:05:00|131535|131435|131533|131433|131603|131446|131517.5|131379|271
1681805400000|2023-04-18 08:10:00|131533.5|131433.5|131487.3|131387.3|131534|131434|131487.3|131387.3|87
1681805700000|2023-04-18 08:15:00|131487.2|131387.2|131481|131381|131506.4|131406.4|131464.5|131364.5|281
1681806000000|2023-04-18 08:20:00|131480|131380|131605.5|131405.5|131609.5|131440.5|131478.5|131378.5|153
1681806300000|2023-04-18 08:25:00|131604.5|131404.5|131608|131408|131613|131413|131567|131367|152
1681806600000|2023-04-18 08:30:00|131607|131407|131506|131406|131607|131411.5|131506|131359.1|267
1681806900000|2023-04-18 08:35:00|131505|131405|131411.4|131311.4|131562.2|131408.9|131404.2|131272.9|164
1681807200000|2023-04-18 08:40:00|131411.9|131311.9|131474.7|131274.7|131484.5|131337.4|131411.9|131274.2|48
1681807500000|2023-04-18 08:45:00|131475.7|131275.7|131510|131310|131534|131337.7|131414.4|131260.4|94
1681807800000|2023-04-18 08:50:00|131509.5|131309.5|131473.2|131273.2|131513|131329.4|131421.9|131266.4|45
1681808100000|2023-04-18 08:55:00|131471.2|131271.2|131447|131247|131471.2|131328.9|131389.7|131241.5|58
1681808400000|2023-04-18 09:00:00|131448.2|131248.2|131497.5|131297.5|131519|131319|131404.9|131248.2|90
1681808700000|2023-04-18 09:05:00|131502|131302|131487|131287|131507|131307|131484|131284|26
1681809000000|2023-04-18 09:10:00|131486|131286|131515.5|131315.5|131521.5|131321.5|131486|131286|68
1681809300000|2023-04-18 09:15:00|131516|131316|131510|131310|131528|131328|131507|131307|43
1681809600000|2023-04-18 09:20:00|131508|131308|131420.1|131320.1|131508|131324.7|131398.7|131261.5|76
1681809900000|2023-04-18 09:25:00|131420.6|131320.6|131421.5|131321.5|131422|131322|131413.7|131313.7|21
1681810200000|2023-04-18 09:30:00|131421|131321|131422.3|131322.3|131423.4|131323.4|131409.9|131309.9|44
1681810500000|2023-04-18 09:35:00|131421.6|131321.6|131481.8|131381.8|131533.6|131386.5|131421.6|131295.5|54
1681810800000|2023-04-18 09:40:00|131482.3|131382.3|131538.5|131438.5|131539.5|131439.5|131482.3|131382.3|47
1681811100000|2023-04-18 09:45:00|131538.1|131438.1|131537.5|131437.5|131576.5|131438.1|131517|131375|20
1681811400000|2023-04-18 09:50:00|131538.1|131438.1|131621|131421|131640|131473.3|131535.5|131410.2|51
1681811700000|2023-04-18 09:55:00|131609.2|131409.2|131526|131326|131609.2|131409.2|131507|131325.5|194
1681812000000|2023-04-18 10:00:00|131528.1|131328.1|131505|131305|131530|131330|131499.7|131299.7|145
1681812300000|2023-04-18 10:05:00|131505.8|131305.8|131537.5|131337.5|131537.5|131337.5|131505.8|131305.8|16
1681812600000|2023-04-18 10:10:00|131538|131338|131534.5|131334.5|131548|131389.9|131485.4|131330|16
1681812900000|2023-04-18 10:15:00|131533.5|131333.5|131533.5|131333.5|131545.5|131345.5|131532|131332|31
1681813200000|2023-04-18 10:20:00|131533|131333|131501.5|131301.5|131533|131357.5|131443.9|131282.5|52
1681813500000|2023-04-18 10:25:00|131501|131301|131447.9|131347.9|131502|131348.5|131447.5|131297|20
1681813800000|2023-04-18 10:30:00|131446|131346|131430|131330|131489.5|131347.9|131429.5|131281.5|17
1681814100000|2023-04-18 10:35:00|131430.5|131330.5|131427|131327|131430.5|131330.5|131427|131327|6
1681814400000|2023-04-18 10:40:00|131428.5|131328.5|131393.5|131293.5|131430.5|131330.5|131392.5|131292.5|29
1681814700000|2023-04-18 10:45:00|131395|131295|131533|131333|131533|131382.5|131395|131295|42
1681815000000|2023-04-18 10:50:00|131533.5|131333.5|131501.5|131401.5|131559.5|131401.5|131501.5|131333.5|64
1681815300000|2023-04-18 10:55:00|131500.5|131400.5|131496|131396|131501.5|131401.5|131493|131393|31
1681815600000|2023-04-18 11:00:00|131497|131397|131484|131384|131537.5|131397|131484|131334.5|33
1681815900000|2023-04-18 11:05:00|131484.5|131384.5|131485|131385|131485|131385|131484.5|131384.5|2
1681816500000|2023-04-18 11:15:00|131484|131384|131574|131374|131574|131424.5|131484|131373.5|33
1681816800000|2023-04-18 11:20:00|131574.5|131374.5|131577|131377|131577|131377|131574|131374|8
1681817100000|2023-04-18 11:25:00|131576.5|131376.5|131576.5|131376.5|131578.5|131378.5|131576.5|131376.5|7
1681817400000|2023-04-18 11:30:00|131576|131376|131610.9|131410.9|131610.9|131410.9|131572|131372|52
1681817700000|2023-04-18 11:35:00|131612.7|131412.7|131581.9|131381.9|131612.7|131412.7|131573.5|131373.5|88
1681818000000|2023-04-18 11:40:00|131579.4|131379.4|131580.5|131380.5|131582.9|131382.9|131565.5|131365.5|89
1681818300000|2023-04-18 11:45:00|131581|131381|131579.5|131379.5|131581.5|131381.5|131577|131377|24
1681818600000|2023-04-18 11:50:00|131580.5|131380.5|131576|131376|131582.5|131382.5|131574.5|131374.5|22
1681818900000|2023-04-18 11:55:00|131576.5|131376.5|131566|131366|131578.5|131378.5|131566|131366|17
1681819200000|2023-04-18 12:00:00|131565.5|131365.5|131565.5|131365.5|131568.8|131368.8|131565.5|131365.5|3
1681819500000|2023-04-18 12:05:00|131564.5|131364.5|131564.5|131364.5|131564.5|131364.5|131564|131364|3
1681819800000|2023-04-18 12:10:00|131562|131362|131558.5|131358.5|131562|131362|131557|131357|19
1681820100000|2023-04-18 12:15:00|131559|131359|131558|131358|131559|131359|131558|131358|7
1681820400000|2023-04-18 12:20:00|131557.5|131357.5|131539.7|131339.7|131558.5|131358.5|131537.6|131337.6|21
1681820700000|2023-04-18 12:25:00|131549.5|131349.5|131558|131358|131558.5|131358.5|131549.5|131349.5|32
1681821000000|2023-04-18 12:30:00|131557.5|131357.5|131530.5|131330.5|131557.5|131357.5|131514|131314|84
1681821300000|2023-04-18 12:35:00|131534|131334|131541.1|131341.1|131541.5|131384.1|131478.5|131330.1|38
1681821600000|2023-04-18 12:40:00|131539|131339|131541.1|131341.1|131543.1|131377.5|131477.5|131338.1|9
1681821900000|2023-04-18 12:45:00|131540.5|131340.5|131563.4|131363.4|131575.1|131415.1|131509.4|131340.5|46
1681822200000|2023-04-18 12:50:00|131563.6|131363.6|131621.5|131421.5|131621.5|131472.5|131532.4|131363.6|69
1681822500000|2023-04-18 12:55:00|131620.5|131420.5|131604.2|131404.2|131621.5|131421.5|131600.8|131400.8|103
1681822800000|2023-04-18 13:00:00|131605.2|131405.2|131597.6|131397.6|131608|131408|131582.6|131382.6|86
1681823100000|2023-04-18 13:05:00|131598.1|131398.1|131588|131388|131600.5|131400.5|131577.1|131377.1|33
1681823400000|2023-04-18 13:10:00|131585.6|131385.6|131591.1|131391.1|131591.1|131391.1|131585.6|131385.6|9
1681823700000|2023-04-18 13:15:00|131592.1|131392.1|131720.5|131520.5|131722.1|131522.1|131591.9|131392.1|76
1681824000000|2023-04-18 13:20:00|131721.1|131521.1|131676.1|131476.1|131730|131546.7|131646.2|131470.1|70
1681824300000|2023-04-18 13:25:00|131678.1|131478.1|131702.5|131502.5|131719.8|131568.7|131634.6|131478.1|142
1681824600000|2023-04-18 13:30:00|131702|131502|131774|131574|131819.2|131619.2|131698|131498|242
1681824900000|2023-04-18 13:35:00|131773|131573|131735.5|131535.5|131835|131635|131694.9|131505.9|90
1681825200000|2023-04-18 13:40:00|131737.5|131537.5|131691.5|131491.5|131745.9|131545.9|131691.5|131491.5|62
1681825500000|2023-04-18 13:45:00|131689.5|131489.5|131615.1|131415.1|131689.5|131508.4|131545.9|131414.5|86
1681825800000|2023-04-18 13:50:00|131614.5|131414.5|131624.5|131424.5|131625.1|131425.1|131490|131345.9|87
1681826100000|2023-04-18 13:55:00|131624.1|131424.1|131702|131502|131706.2|131506.2|131622.1|131422.1|51
1681826400000|2023-04-18 14:00:00|131699.1|131499.1|131698|131498|131703.5|131503.5|131689.5|131489.5|49
1681826700000|2023-04-18 14:05:00|131699|131499|131596.5|131396.5|131711.8|131511.8|131596.5|131396.5|71
1681827000000|2023-04-18 14:10:00|131597|131397|131667.3|131467.3|131667.8|131467.8|131586|131386|59
1681827300000|2023-04-18 14:15:00|131667.8|131467.8|131635.2|131435.2|131669.3|131469.3|131630.8|131430.8|27
1681827600000|2023-04-18 14:20:00|131634.7|131434.7|131655|131455|131661|131461|131625.5|131425.5|37
1681827900000|2023-04-18 14:25:00|131656|131456|131684.8|131484.8|131696.1|131496.1|131656|131456|62
1681828200000|2023-04-18 14:30:00|131685.8|131485.8|131679.3|131479.3|131687.3|131487.3|131677.3|131477.3|87
1681828500000|2023-04-18 14:35:00|131678.8|131478.8|131672.6|131472.6|131680.6|131480.6|131672.6|131472.6|56
1681828800000|2023-04-18 14:40:00|131672.5|131472.5|131666.2|131466.2|131673.5|131473.5|131663|131463|56
1681829100000|2023-04-18 14:45:00|131666.5|131466.5|131679.3|131479.3|131680.8|131480.8|131666|131466|55
1681829400000|2023-04-18 14:50:00|131679.5|131479.5|131667|131467|131680.3|131480.3|131647|131447|44
1681829700000|2023-04-18 14:55:00|131665.2|131465.2|131659|131459|131665.2|131465.2|131639|131439|74
1681830000000|2023-04-18 15:00:00|131660|131460|131658|131458|131661.5|131461.5|131657.1|131457.1|14
1681830300000|2023-04-18 15:05:00|131657.6|131457.6|131664.5|131464.5|131665|131465|131657.6|131457.6|19
1681830600000|2023-04-18 15:10:00|131664|131464|131676|131476|131686|131486|131663|131463|42
1681830900000|2023-04-18 15:15:00|131676.5|131476.5|131651.7|131451.7|131679.9|131479.9|131650.8|131450.8|41
1681831200000|2023-04-18 15:20:00|131650.2|131450.2|131690.7|131490.7|131692.2|131492.2|131650.2|131450.2|35
1681831500000|2023-04-18 15:25:00|131691.7|131491.7|131682.2|131482.2|131698.2|131498.2|131681.2|131481.2|39
1681831800000|2023-04-18 15:30:00|131682.1|131482.1|131680.5|131480.5|131683|131483|131680.5|131480.5|17
1681832100000|2023-04-18 15:35:00|131681|131481|131727|131527|131743.9|131543.9|131680.5|131480.5|39
1681832400000|2023-04-18 15:40:00|131726.5|131526.5|131730.4|131530.4|131754.5|131554.5|131726.5|131526.5|35
1681832700000|2023-04-18 15:45:00|131730.1|131530.1|131769|131569|131776.6|131576.6|131730.1|131530.1|45
1681833000000|2023-04-18 15:50:00|131770|131570|131779|131579|131779|131579|131767.8|131567.8|18
1681833300000|2023-04-18 15:55:00|131779.5|131579.5|131784.5|131584.5|131786.9|131586.9|131779.5|131579.5|16
1681833600000|2023-04-18 16:00:00|131785|131585|131828.5|131628.5|131848.5|131648.5|131785|131585|30
1681833900000|2023-04-18 16:05:00|131825.9|131625.9|131714|131514|131825.9|131625.9|131713.5|131513.5|70
1681834200000|2023-04-18 16:10:00|131713.5|131513.5|131761.5|131561.5|131761.5|131561.5|131713.5|131513.5|38
1681834500000|2023-04-18 16:15:00|131761|131561|131767|131567|131770|131570|131761|131561|39
1681834800000|2023-04-18 16:20:00|131763.5|131563.5|131745.9|131545.9|131763.5|131563.5|131743.5|131543.5|9
1681835100000|2023-04-18 16:25:00|131744.9|131544.9|131745.9|131545.9|131746.3|131546.3|131743.9|131543.9|16
1681835400000|2023-04-18 16:30:00|131748.3|131548.3|131742.3|131542.3|131748.3|131548.3|131736.5|131536.5|25
1681835700000|2023-04-18 16:35:00|131741.8|131541.8|131746.3|131546.3|131750.3|131550.3|131741.3|131541.3|25
1681836000000|2023-04-18 16:40:00|131746.8|131546.8|131747.3|131547.3|131748.5|131548.5|131745.5|131545.5|17
1681836300000|2023-04-18 16:45:00|131748.3|131548.3|131751|131551|131752.3|131552.3|131747.3|131547.3|13
1681836900000|2023-04-18 16:55:00|131749.5|131549.5|131752|131552|131752|131552|131747|131547|6
1681837200000|2023-04-18 17:00:00|131752.5|131552.5|131755|131555|131755|131555|131752.5|131552.5|8
1681837500000|2023-04-18 17:05:00|131757|131557|131760|131560|131760.5|131560.5|131757|131557|8
1681837800000|2023-04-18 17:10:00|131758.5|131558.5|131747.5|131547.5|131766|131605|131697|131537|38
1681838100000|2023-04-18 17:15:00|131747|131547|131742.5|131542.5|131747|131547|131742.5|131542.5|10
1681838400000|2023-04-18 17:20:00|131746.5|131546.5|131750|131550|131750|131550|131746.5|131546.5|2
1681839000000|2023-04-18 17:30:00|131753.5|131553.5|131750.5|131550.5|131757|131557|131750.5|131550.5|4
1681839900000|2023-04-18 17:45:00|131754.5|131554.5|131756.5|131556.5|131762|131562|131754.5|131554.5|11
1681840200000|2023-04-18 17:50:00|131756|131556|131756.5|131556.5|131756.5|131556.5|131756|131556|2
1681840500000|2023-04-18 17:55:00|131756|131556|131766.3|131566.3|131767.3|131567.3|131756|131556|12
1681840800000|2023-04-18 18:00:00|131764.3|131564.3|131749|131549|131772|131600.5|131700.5|131548|33
1681841100000|2023-04-18 18:05:00|131748|131548|131755|131555|131756.5|131556.5|131747.5|131547.5|16
1681841400000|2023-04-18 18:10:00|131752|131552|131738|131538|131752|131552|131738|131538|28
1681841700000|2023-04-18 18:15:00|131737.5|131537.5|131686|131586|131738|131586|131685|131536.5|12
1681842000000|2023-04-18 18:20:00|131729|131529|131675|131575|131729.5|131579|131675|131529|8
1681842300000|2023-04-18 18:25:00|131675.5|131575.5|131674.5|131574.5|131675.5|131575.5|131674|131574|11
1681842600000|2023-04-18 18:30:00|131677.5|131577.5|131680|131580|131680|131580|131677.5|131577.5|9
1681842900000|2023-04-18 18:35:00|131680.5|131580.5|131681.5|131581.5|131681.5|131581.5|131680.5|131580.5|5
1681843200000|2023-04-18 18:40:00|131683.5|131583.5|131679.5|131579.5|131690.5|131590.5|131677.5|131577.5|17
1681843500000|2023-04-18 18:45:00|131680|131580|131751|131551|131751|131600.5|131677.5|131547.5|29
1681843800000|2023-04-18 18:50:00|131750.5|131550.5|131751|131551|131752|131552|131750.5|131550.5|12
1681844100000|2023-04-18 18:55:00|131750|131550|131750.5|131550.5|131753.3|131553.3|131749.5|131549.5|11
1681844400000|2023-04-18 19:00:00|131748|131548|131750.5|131550.5|131750.5|131550.5|131746.5|131546.5|13
1681844700000|2023-04-18 19:05:00|131751|131551|131746.5|131546.5|131751|131551|131746.5|131546.5|9
1681845000000|2023-04-18 19:10:00|131747|131547|131727.5|131527.5|131747.5|131547.5|131713|131513|21
1681845300000|2023-04-18 19:15:00|131730|131530|131728|131528|131733.5|131533.5|131726.5|131526.5|25
1681845600000|2023-04-18 19:20:00|131730.5|131530.5|131728|131528|131733|131533|131727.5|131527.5|22
1681845900000|2023-04-18 19:25:00|131727.5|131527.5|131727.5|131527.5|131728.5|131528.5|131727.5|131527.5|4
1681846200000|2023-04-18 19:30:00|131728|131528|131727.5|131527.5|131733|131533|131727|131527|23
1681846500000|2023-04-18 19:35:00|131730.5|131530.5|131727.5|131527.5|131733|131533|131726.5|131526.5|21
1681846800000|2023-04-18 19:40:00|131730|131530|131728|131528|131733|131533|131727|131527|16
1681847100000|2023-04-18 19:45:00|131730|131530|131742|131542|131742|131542|131727|131527|10
1681847400000|2023-04-18 19:50:00|131741.5|131541.5|131730|131530|131741.5|131541.5|131727.5|131527.5|19
1681847700000|2023-04-18 19:55:00|131721.5|131521.5|131714|131514|131734|131568.8|131668.8|131487|27
1681858800000|2023-04-18 23:00:00|131790|131590|131790|131590|131790|131590|131790|131590|1
1681862400000|2023-04-19 00:00:00|131775|131415|131682|131582|131840.1|131600.5|131631|131330|412
1681862700000|2023-04-19 00:05:00|131681|131581|131564.5|131464.5|131684.4|131584.4|131520|131420|372
1681863000000|2023-04-19 00:10:00|131566.5|131466.5|131633|131533|131641|131541|131565.5|131465.5|444
1681863300000|2023-04-19 00:15:00|131632|131532|131635.5|131535.5|131673|131573|131613.5|131513.5|336
1681863600000|2023-04-19 00:20:00|131638.5|131538.5|131626.1|131526.1|131674.6|131574.6|131610.5|131510.5|328
1681863900000|2023-04-19 00:25:00|131625.5|131525.5|131485.6|131385.6|131625.5|131525.5|131485.6|131385.6|424
1681864200000|2023-04-19 00:30:00|131487.5|131387.5|131403.9|131303.9|131507.5|131407.5|131379|131279|565
1681864500000|2023-04-19 00:35:00|131403.1|131303.1|131447|131347|131447|131347|131340.2|131240.2|494
1681864800000|2023-04-19 00:40:00|131446|131346|131416|131316|131467|131367|131416|131316|318
1681865100000|2023-04-19 00:45:00|131417|131317|131335|131235|131419.5|131319.5|131323|131223|421
1681865400000|2023-04-19 00:50:00|131335.5|131235.5|131351|131251|131374.7|131274.7|131318.6|131218.6|492
1681865700000|2023-04-19 00:55:00|131349.5|131249.5|131322.6|131222.6|131349.5|131249.5|131297.7|131197.7|427
1681866000000|2023-04-19 01:00:00|131323.8|131223.8|131299.9|131199.9|131334.1|131234.1|131208|131108|575
1681866300000|2023-04-19 01:05:00|131300.4|131200.4|131298.3|131198.3|131300.4|131200.4|131215.5|131115.5|568
1681866600000|2023-04-19 01:10:00|131298.8|131198.8|131302|131202|131358.5|131258.5|131298.8|131198.8|539
1681866900000|2023-04-19 01:15:00|131301|131201|131369.5|131269.5|131398.5|131298.5|131295.5|131195.5|571
1681867200000|2023-04-19 01:20:00|131369|131269|131411|131311|131416|131316|131369|131269|393
1681867500000|2023-04-19 01:25:00|131412.7|131312.7|131475.5|131375.5|131492|131392|131399.5|131299.5|511
1681867800000|2023-04-19 01:30:00|131485.5|131385.5|131509.6|131409.6|131542.5|131442.5|131485.5|131385.5|514
1681868100000|2023-04-19 01:35:00|131510|131410|131505|131405|131549.5|131449.5|131470|131370|474
1681868400000|2023-04-19 01:40:00|131504.5|131404.5|131524.5|131424.5|131553|131453|131497.5|131397.5|392
1681868700000|2023-04-19 01:45:00|131525|131425|131563.7|131463.7|131578.8|131478.8|131496|131396|427
1681869000000|2023-04-19 01:50:00|131563.8|131463.8|131632.5|131532.5|131646.5|131546.5|131534.5|131434.5|470
1681869300000|2023-04-19 01:55:00|131633|131533|131620.8|131520.8|131650.6|131550.6|131604|131504|427
1681869600000|2023-04-19 02:00:00|131616.3|131516.3|131689|131589|131705.8|131605.8|131616.3|131516.3|629
1681869900000|2023-04-19 02:05:00|131691|131591|131696.3|131596.3|131729.8|131629.8|131665.3|131565.3|573
1681870200000|2023-04-19 02:10:00|131695.8|131595.8|131661.9|131561.9|131707.3|131607.3|131648.6|131548.6|444
1681870500000|2023-04-19 02:15:00|131662.4|131562.4|131657.2|131557.2|131676.2|131576.2|131629|131529|594
1681870800000|2023-04-19 02:20:00|131658.3|131558.3|131648|131548|131664.8|131564.8|131611.5|131511.5|367
1681871100000|2023-04-19 02:25:00|131644.8|131544.8|131604.5|131504.5|131651.5|131551.5|131599|131499|379
1681871400000|2023-04-19 02:30:00|131605|131505|131511.6|131411.6|131605|131505|131506.6|131406.6|308
1681871700000|2023-04-19 02:35:00|131512.3|131412.3|131533.3|131433.3|131555.1|131455.1|131510.3|131410.3|381
1681872000000|2023-04-19 02:40:00|131532.8|131432.8|131601|131501|131601|131501|131528.9|131428.9|302
1681872300000|2023-04-19 02:45:00|131610.3|131510.3|131619.3|131519.3|131649.4|131549.4|131595.6|131495.6|407
1681872600000|2023-04-19 02:50:00|131620.1|131520.1|131653.3|131553.3|131666.8|131566.8|131620.1|131520.1|398
1681872900000|2023-04-19 02:55:00|131653.6|131553.6|131640.3|131540.3|131672.8|131572.8|131639.3|131539.3|263
1681873200000|2023-04-19 03:00:00|131639.8|131539.8|131645.5|131545.5|131678.1|131578.1|131629.8|131529.8|393
1681873500000|2023-04-19 03:05:00|131646.3|131546.3|131676.5|131576.5|131680.5|131580.5|131644.5|131544.5|219
1681873800000|2023-04-19 03:10:00|131677.5|131577.5|131671.4|131571.4|131686.5|131586.5|131660.5|131560.5|226
1681874100000|2023-04-19 03:15:00|131671.5|131571.5|131677.5|131577.5|131681.4|131581.4|131656.7|131556.7|194
1681874400000|2023-04-19 03:20:00|131678|131578|131681.5|131581.5|131695.8|131595.8|131673.5|131573.5|191
1681874700000|2023-04-19 03:25:00|131682.5|131582.5|131669|131569|131684.3|131584.3|131665|131565|203
1681875000000|2023-04-19 03:30:00|131668.5|131568.5|131657|131557|131679.2|131579.2|131631.5|131531.5|205
1681875300000|2023-04-19 03:35:00|131657.5|131557.5|131642.5|131542.5|131661.5|131561.5|131636|131536|210
1681875600000|2023-04-19 03:40:00|131642|131542|131663|131563|131664|131564|131626.5|131526.5|161
1681875900000|2023-04-19 03:45:00|131663.5|131563.5|131667|131567|131678.5|131578.5|131663.5|131563.5|150
1681876200000|2023-04-19 03:50:00|131666|131566|131684|131584|131690|131590|131666|131566|100
1681876500000|2023-04-19 03:55:00|131683|131583|131660|131560|131685.5|131585.5|131650.5|131550.5|287
1681876800000|2023-04-19 04:00:00|131657|131557|131676|131576|131683.5|131583.5|131655.5|131555.5|185
1681877100000|2023-04-19 04:05:00|131675.5|131575.5|131683|131583|131694|131594|131671.5|131571.5|245
1681877400000|2023-04-19 04:10:00|131683.5|131583.5|131683|131583|131692|131592|131672|131572|157
1681877700000|2023-04-19 04:15:00|131679.5|131579.5|131675|131575|131694.5|131594.5|131674.9|131574.9|126
1681878000000|2023-04-19 04:20:00|131675.5|131575.5|131676.3|131576.3|131683.3|131583.3|131675.4|131575.4|356
1681878300000|2023-04-19 04:25:00|131676.4|131576.4|131650.7|131550.7|131676.9|131576.9|131649.9|131549.9|223
1681878600000|2023-04-19 04:30:00|131651.2|131551.2|131655.3|131555.3|131663.5|131563.5|131649.4|131549.4|234
1681878900000|2023-04-19 04:35:00|131655.4|131555.4|131645.7|131545.7|131663|131563|131645.7|131545.7|181
1681879200000|2023-04-19 04:40:00|131646.2|131546.2|131628.5|131528.5|131647.4|131547.4|131583|131483|303
1681879500000|2023-04-19 04:45:00|131631|131531|131644|131544|131644|131544|131623|131523|115
1681879800000|2023-04-19 04:50:00|131647|131547|131656.5|131556.5|131657.5|131557.5|131642.5|131542.5|166
1681880100000|2023-04-19 04:55:00|131657|131557|131688.1|131588.1|131705|131605|131656.5|131556.5|314
1681880400000|2023-04-19 05:00:00|131688.6|131588.6|131667.4|131567.4|131696|131596|131667.4|131567.4|254
1681880700000|2023-04-19 05:05:00|131667.7|131567.7|131715|131615|131746|131646|131666.6|131566.6|388
1681881000000|2023-04-19 05:10:00|131715.5|131615.5|131700.5|131600.5|131765.5|131665.5|131695.5|131595.5|368
1681881300000|2023-04-19 05:15:00|131700|131600|131720|131620|131736.5|131636.5|131690|131590|355
1681881600000|2023-04-19 05:20:00|131719|131619|131690|131590|131721|131621|131653.5|131553.5|365
1681881900000|2023-04-19 05:25:00|131690.5|131590.5|131711|131611|131716|131616|131688|131588|172
1681882200000|2023-04-19 05:30:00|131709|131609|131726.5|131626.5|131730|131630|131691|131591|310
1681882500000|2023-04-19 05:35:00|131729|131629|131803|131703|131813|131713|131723|131623|392
1681882800000|2023-04-19 05:40:00|131802|131702|131855|131755|131883.9|131783.9|131794.5|131694.5|509
1681883100000|2023-04-19 05:45:00|131855.5|131755.5|131843.6|131743.6|131876|131776|131830.2|131730.2|397
1681883400000|2023-04-19 05:50:00|131843.5|131743.5|131898|131798|131913.6|131813.6|131836.5|131736.5|370
1681883700000|2023-04-19 05:55:00|131897|131797|131887.5|131787.5|131906|131806|131873.3|131773.3|360
1681884000000|2023-04-19 06:00:00|131885|131785|131862|131762|131892.7|131792.7|131837.5|131737.5|511
1681884300000|2023-04-19 06:05:00|131860.9|131760.9|132101.5|132001.5|132124|132024|131838.5|131738.5|509
1681884600000|2023-04-19 06:10:00|132102|132002|132248.2|132148.2|132310|132210|132100.5|132000.5|684
1681884900000|2023-04-19 06:15:00|132247.7|132147.7|132324.5|132224.5|132341|132241|132194.8|132094.8|643
1681885200000|2023-04-19 06:20:00|132321.3|132221.3|132342.5|132242.5|132356.5|132256.5|132265|132165|537
1681885500000|2023-04-19 06:25:00|132338|132238|132375.7|132275.7|132442.5|132342.5|132310.9|132210.9|566
1681885800000|2023-04-19 06:30:00|132376.5|132276.5|132274.5|132174.5|132379|132278|132191.7|132091.7|417
1681886100000|2023-04-19 06:35:00|132275.5|132175.5|132329.5|132229.5|132348.5|132241|132240.8|132099.3|187
1681886400000|2023-04-19 06:40:00|132329.6|132229.6|132481.5|132381.5|132503|132403|132327.8|132227.8|203
1681886700000|2023-04-19 06:45:00|132481.8|132381.8|132398|132298|132494.5|132394.5|132395|132295|279
1681887000000|2023-04-19 06:50:00|132397.5|132297.5|132435.1|132335.1|132461|132339.5|132374.5|132200|208
1681887300000|2023-04-19 06:55:00|132447|132347|132460.1|132360.1|132472.5|132372.5|132426.5|132326.5|124
1681887600000|2023-04-19 07:00:00|132460.5|132360.5|132347.8|132247.8|132464|132364|132340|132180|181
1681887900000|2023-04-19 07:05:00|132347.9|132247.9|132367.6|132167.6|132419.5|132247.9|132224.1|132116.8|199
1681888200000|2023-04-19 07:10:00|132367.2|132167.2|132360.7|132260.7|132374|132262.5|132306.1|132149.8|155
1681888500000|2023-04-19 07:15:00|132360.3|132260.3|132360|132260|132371.4|132271.4|132282|132182|227
1681888800000|2023-04-19 07:20:00|132361.5|132261.5|132355.1|132255.1|132375.1|132275.1|132338.5|132238.5|34
1681889100000|2023-04-19 07:25:00|132351.3|132251.3|132390|132190|132395.1|132275.3|132332.2|132183.5|74
1681889400000|2023-04-19 07:30:00|132337.8|132237.8|132410.5|132310.5|132420.1|132320.1|132318.2|132218.2|188
1681889700000|2023-04-19 07:35:00|132416.5|132316.5|132701|132501|132732.4|132532.4|132385.5|132231|287
1681890000000|2023-04-19 07:40:00|132706|132506|132793.4|132693.4|132793.4|132693.4|132663.9|132506|326
1681890300000|2023-04-19 07:45:00|132788.7|132688.7|132945.5|132745.5|133011.5|132870|132777.2|132677.2|297
1681890600000|2023-04-19 07:50:00|132945|132745|132904.5|132704.5|133030|132853|132884.5|132704.5|252
1681890900000|2023-04-19 07:55:00|132904|132704|132909|132809|132929.9|132826.3|132851|132680|251
1681891200000|2023-04-19 08:00:00|132908.5|132808.5|132958.4|132858.4|133049|132871.1|132903|132760|200
1681891500000|2023-04-19 08:05:00|132957.4|132857.4|133085|132985|133140.5|132985|132943|132785.1|222
1681891800000|2023-04-19 08:10:00|133137.6|132937.6|133267|133067|133355|133155|133081.9|132937.1|281
1681892100000|2023-04-19 08:15:00|133267.1|133067.1|133127.1|133027.1|133267.1|133106.1|133124.8|132973.4|222
1681892400000|2023-04-19 08:20:00|133127.3|133027.3|133091.8|132891.8|133193.2|133031.2|133005.1|132870.9|368
1681892700000|2023-04-19 08:25:00|133091.9|132891.9|132993.7|132893.7|133092.3|132935.1|132974.5|132842.7|123
1681893000000|2023-04-19 08:30:00|132992.7|132892.7|133061.6|132961.6|133076.5|132961.6|132992.7|132856.1|113
1681893300000|2023-04-19 08:35:00|133061.2|132961.2|133190.6|133090.6|133248.8|133091.3|133051.4|132951.4|158
1681893600000|2023-04-19 08:40:00|133189.1|133089.1|133196.6|132996.6|133294|133158.6|133152.6|132995.6|120
1681893900000|2023-04-19 08:45:00|133197.6|132997.6|133109.3|133009.3|133198.1|133029.4|133107.6|132971.3|253
1681894200000|2023-04-19 08:50:00|133111.6|133011.6|133177|132977|133184.8|133020.1|133082.4|132950.6|125
1681894500000|2023-04-19 08:55:00|133178.5|132978.5|133185.1|132985.1|133224.5|133024.5|133163.3|132963.3|163
1681894800000|2023-04-19 09:00:00|133185.5|132985.5|133080.1|132880.1|133213.1|133013.1|133070|132870|204
1681895100000|2023-04-19 09:05:00|133088.9|132888.9|133020.1|132820.1|133101|132901|132997|132797|256
1681895400000|2023-04-19 09:10:00|133009|132809|133019|132819|133034|132834|132988.3|132788.3|82
1681895700000|2023-04-19 09:15:00|133019.5|132819.5|133143|132943|133167.5|132967.5|133018.5|132818.5|86
1681896000000|2023-04-19 09:20:00|133131.2|132931.2|133217|133017|133218|133018|133100.1|132900.1|73
1681896300000|2023-04-19 09:25:00|133216.5|133016.5|133226.2|133026.2|133231.5|133031.5|133157|132957|81
1681896600000|2023-04-19 09:30:00|133225.7|133025.7|133324.5|133124.5|133346.5|133146.5|133160.8|132989.3|132
1681896900000|2023-04-19 09:35:00|133323.5|133123.5|133333|133233|133360.4|133234|133296.1|133121|112
1681897200000|2023-04-19 09:40:00|133332.5|133232.5|133383|133283|133444.4|133308|133318|133159.5|102
1681897500000|2023-04-19 09:45:00|133388|133288|133465|133265|133465.5|133325|133378|133242.9|113
1681897800000|2023-04-19 09:50:00|133464.5|133264.5|133445.5|133245.5|133466.5|133333.5|133344.5|133229.5|103
1681898100000|2023-04-19 09:55:00|133446|133246|133382.4|133282.4|133446.5|133292.4|133365.5|133217.5|72
1681898400000|2023-04-19 10:00:00|133382|133282|133375|133175|133414.7|133282|133345.5|133158.5|141
1681898700000|2023-04-19 10:05:00|133377|133177|133328|133128|133377|133177|133326|133126|217
1681899000000|2023-04-19 10:10:00|133327.5|133127.5|133241.5|133041.5|133341|133141|133222.2|133022.2|268
1681899300000|2023-04-19 10:15:00|133242.5|133042.5|133339.5|133139.5|133344|133144|133242.5|133042.5|68
1681899600000|2023-04-19 10:20:00|133340|133140|133307.5|133107.5|133347|133147|133218.5|133018.5|100
1681899900000|2023-04-19 10:25:00|133306|133106|133338|133238|133393.5|133247|133306|133106|103
1681900200000|2023-04-19 10:30:00|133338.5|133238.5|133299|133099|133369|133238.5|133297.5|133097.5|77
1681900500000|2023-04-19 10:35:00|133297.5|133097.5|133302|133102|133316.5|133116.5|133297.5|133097.5|24
1681900800000|2023-04-19 10:40:00|133301|133101|133318|133118|133354|133154|133299|133099|60
1681901100000|2023-04-19 10:45:00|133317|133117|133287.5|133087.5|133317|133117|133270|133070|55
1681901400000|2023-04-19 10:50:00|133288.5|133088.5|133297.5|133097.5|133303|133103|133287.5|133087.5|41
1681901700000|2023-04-19 10:55:00|133293|133093|133279|133079|133293|133093|133256.5|133056.5|65
1681902000000|2023-04-19 11:00:00|133279.5|133079.5|133267.5|133067.5|133288.5|133088.5|133254|133054|62
1681902300000|2023-04-19 11:05:00|133279|133079|133328|133128|133336.2|133136.2|133279|133079|74
1681902600000|2023-04-19 11:10:00|133327.5|133127.5|133312|133112|133345.6|133145.6|133311.5|133111.5|87
1681902900000|2023-04-19 11:15:00|133312.5|133112.5|133309.2|133109.2|133331|133131|133308.7|133108.7|46
1681903200000|2023-04-19 11:20:00|133310|133110|133306.2|133106.2|133310.5|133110.5|133306.2|133106.2|8
1681903500000|2023-04-19 11:25:00|133271.5|133171.5|133377.3|133177.3|133380.3|133180.3|133271.5|133132.8|49
1681903800000|2023-04-19 11:30:00|133377.1|133177.1|133360.3|133160.3|133378.5|133178.5|133360.3|133160.3|25
1681904100000|2023-04-19 11:35:00|133364.1|133164.1|133370.5|133170.5|133372|133172|133363.9|133163.9|14
1681904400000|2023-04-19 11:40:00|133369.9|133169.9|133363.5|133163.5|133371.5|133171.5|133363.5|133163.5|12
1681905000000|2023-04-19 11:50:00|133360.5|133160.5|133308.5|133108.5|133360.5|133160.5|133255|133097|80
1681905300000|2023-04-19 11:55:00|133307.1|133107.1|133275|133075|133320|133120|133271.3|133071.3|79
1681905600000|2023-04-19 12:00:00|133270.1|133070.1|133275|133075|133275|133075|133260.1|133060.1|6
1681905900000|2023-04-19 12:05:00|133277.6|133077.6|133335.6|133135.6|133342.2|133142.2|133277.6|133077.6|77
1681906200000|2023-04-19 12:10:00|133339|133139|133337.5|133137.5|133339|133139|133337|133137|8
1681906500000|2023-04-19 12:15:00|133336.5|133136.5|133319.5|133119.5|133336.5|133136.5|133307.5|133107.5|163
1681906800000|2023-04-19 12:20:00|133319.7|133119.7|133185.1|132985.1|133320.5|133120.5|133184.2|132984.2|176
1681907100000|2023-04-19 12:25:00|133153.1|132953.1|133084.7|132884.7|133155.5|132955.5|133082.5|132882.5|84
1681907400000|2023-04-19 12:30:00|133092.1|132892.1|133031|132831|133094.7|132926.4|133026.4|132831|40
1681907700000|2023-04-19 12:35:00|133033.8|132833.8|133081.4|132981.4|133130.9|132982.4|133033.8|132833.8|100
1681908000000|2023-04-19 12:40:00|133081.9|132981.9|133045.4|132845.4|133134.4|132992|133017.9|132835.1|133
1681908300000|2023-04-19 12:45:00|133045.9|132845.9|133118|132918|133138|132938|133045.9|132845.9|416
1681908600000|2023-04-19 12:50:00|133119|132919|133148.6|132948.6|133167.5|132967.5|133118|132918|190
1681908900000|2023-04-19 12:55:00|133148.1|132948.1|133102|132902|133155.1|132955.1|133100.2|132900.2|60
1681909200000|2023-04-19 13:00:00|133102.5|132902.5|133119.6|132919.6|133120.1|132920.1|133077.5|132877.5|140
1681909500000|2023-04-19 13:05:00|133120.1|132920.1|133038.5|132838.5|133129.6|132929.6|133038|132838|118
1681909800000|2023-04-19 13:10:00|133040|132840|133000.5|132800.5|133055|132855|132990|132790|165
1681910100000|2023-04-19 13:15:00|132998.5|132798.5|133030|132830|133043|132873.5|132973.5|132792|48
1681910400000|2023-04-19 13:20:00|133030.5|132830.5|133049.5|132849.5|133062.5|132862.5|133029.5|132829.5|30
1681910700000|2023-04-19 13:25:00|133049|132849|133014.5|132814.5|133053.5|132853.5|132993.7|132793.7|107
1681911000000|2023-04-19 13:30:00|133013.5|132813.5|132984|132784|133015|132815|132984|132784|63
1681911300000|2023-04-19 13:35:00|132935|132835|132980|132780|132980|132837|132914|132745.5|94
1681911600000|2023-04-19 13:40:00|132979.5|132779.5|133005.6|132805.6|133028.5|132828.5|132978|132778|108
1681911900000|2023-04-19 13:45:00|133006.1|132806.1|132974.8|132774.8|133015.1|132815.1|132971.6|132771.6|152
1681912200000|2023-04-19 13:50:00|132972.3|132772.3|132889.5|132789.5|132980|132790|132889.5|132736|241
1681912500000|2023-04-19 13:55:00|132890|132790|132948.6|132748.6|132970.4|132793.5|132882|132719.5|95
1681912800000|2023-04-19 14:00:00|132949|132749|132821.5|132621.5|132949.6|132749.6|132765|132565|211
1681913100000|2023-04-19 14:05:00|132826.6|132626.6|132743.1|132543.1|132886.5|132686.5|132732.7|132532.7|195
1681913400000|2023-04-19 14:10:00|132742.3|132542.3|132778.1|132578.1|132801.1|132601.1|132741.6|132541.6|111
1681913700000|2023-04-19 14:15:00|132779.1|132579.1|132930.5|132730.5|132939.5|132739.5|132779.1|132579.1|284
1681914000000|2023-04-19 14:20:00|132931|132731|132883.5|132783.5|132932|132787|132876.5|132725.5|53
1681914300000|2023-04-19 14:25:00|132884|132784|132950.1|132750.1|132973.1|132798|132884|132749.3|87
1681914600000|2023-04-19 14:30:00|132949.1|132749.1|132893|132693|132954.3|132754.3|132890.5|132690.5|76
1681914900000|2023-04-19 14:35:00|132895.1|132695.1|132929|132729|132930.5|132730.5|132861.1|132661.1|71
1681915200000|2023-04-19 14:40:00|132928.5|132728.5|132879.5|132679.5|132937.4|132737.4|132867.2|132667.2|48
1681915500000|2023-04-19 14:45:00|132880|132680|133007.5|132807.5|133021.5|132821.5|132879.7|132679.7|104
1681915800000|2023-04-19 14:50:00|133008|132808|133085.5|132885.5|133113.5|132913.5|133007.5|132807.5|87
1681916100000|2023-04-19 14:55:00|133081.4|132881.4|133077.4|132877.4|133084.5|132906.4|133006.4|132850.1|29
1681916400000|2023-04-19 15:00:00|133075.9|132875.9|133036.5|132836.5|133075.9|132907|132970.8|132795|100
1681916700000|2023-04-19 15:05:00|133036|132836|133055.1|132855.1|133061.1|132861.1|133023.8|132823.8|48
1681917000000|2023-04-19 15:10:00|133059.8|132859.8|133038.5|132838.5|133066|132866|133013.5|132813.5|59
1681917300000|2023-04-19 15:15:00|133037.5|132837.5|133015.8|132815.8|133060|132860|133015.8|132815.8|63
1681917600000|2023-04-19 15:20:00|133013.8|132813.8|133031|132831|133040.5|132874.5|132973.5|132811.3|307
1681917900000|2023-04-19 15:25:00|133033.1|132833.1|133043.6|132843.6|133055.5|132855.5|133000.5|132800.5|78
1681918200000|2023-04-19 15:30:00|133043.1|132843.1|132998.5|132798.5|133047|132847|132998.5|132798.5|33
1681918500000|2023-04-19 15:35:00|133017.1|132817.1|132986.1|132786.1|133035.1|132835.1|132985.5|132785.5|28
1681918800000|2023-04-19 15:40:00|132986.4|132786.4|133011.3|132811.3|133011.3|132811.3|132986.4|132786.4|10
1681919100000|2023-04-19 15:45:00|133011.5|132811.5|133004|132804|133012.5|132855.2|132913.9|132762.9|45
1681919400000|2023-04-19 15:50:00|133003.5|132803.5|133014.3|132814.3|133014.3|132814.3|133003.5|132803.5|18
1681919700000|2023-04-19 15:55:00|133009|132809|133010.1|132810.1|133017.2|132867.2|132960.5|132809|18
1681920000000|2023-04-19 16:00:00|133020.1|132820.1|133024.5|132824.5|133025.1|132825.1|132990.1|132790.1|15
1681920300000|2023-04-19 16:05:00|133025.1|132825.1|132985.2|132885.2|133039.7|132887.7|132984.7|132825.1|21
1681920600000|2023-04-19 16:10:00|132984.9|132884.9|132992.3|132792.3|133034.5|132886.7|132957.1|132758|148
1681920900000|2023-04-19 16:15:00|132991.8|132791.8|133010.1|132810.1|133010.1|132810.1|132988.3|132788.3|15
1681921200000|2023-04-19 16:20:00|133009.5|132809.5|133005.5|132805.5|133010.1|132810.1|133005.5|132805.5|3
1681921500000|2023-04-19 16:25:00|133006|132806|132966|132766|133006|132806|132936|132736|58
1681921800000|2023-04-19 16:30:00|132966.5|132766.5|132938.5|132738.5|132966.5|132766.5|132936|132736|36
1681922100000|2023-04-19 16:35:00|132939|132739|132894|132694|132939|132739|132894|132694|68
1681922400000|2023-04-19 16:40:00|132891.5|132691.5|132883.8|132683.8|132891.5|132691.5|132851.9|132651.9|47
1681922700000|2023-04-19 16:45:00|132884.3|132684.3|132878.1|132678.1|132901.4|132701.4|132864.3|132664.3|50
1681923000000|2023-04-19 16:50:00|132877.6|132677.6|132883.5|132683.5|132884.9|132684.9|132875.1|132675.1|17
1681923300000|2023-04-19 16:55:00|132886.4|132686.4|132785|132585|132886.4|132686.4|132727.9|132527.9|111
1681923600000|2023-04-19 17:00:00|132788|132588|132820|132620|132820|132620|132785.4|132585.4|14
1681923900000|2023-04-19 17:05:00|132811.3|132611.3|132820|132620|132820.3|132620.3|132801.4|132601.4|65
1681924200000|2023-04-19 17:10:00|132823.3|132623.3|132887.2|132687.2|132888.3|132688.3|132817.1|132617.1|32
1681924500000|2023-04-19 17:15:00|132887.8|132687.8|132936.5|132736.5|132942.5|132742.5|132887.2|132687.2|45
1681924800000|2023-04-19 17:20:00|132937.1|132737.1|132929.1|132729.1|132937.1|132737.1|132923.1|132723.1|23
1681925100000|2023-04-19 17:25:00|132934.1|132734.1|132958.1|132758.1|132968.9|132768.9|132930.5|132730.5|13
1681925400000|2023-04-19 17:30:00|132960.3|132760.3|132945.9|132745.9|132961.1|132761.1|132943.9|132743.9|22
1681925700000|2023-04-19 17:35:00|132946.4|132746.4|132965.6|132765.6|132966.1|132766.1|132946.4|132746.4|11
1681926000000|2023-04-19 17:40:00|132965|132765|132965|132765|132965|132765|132965|132765|1
1681926600000|2023-04-19 17:50:00|132962.2|132762.2|132941.9|132741.9|132962.2|132762.2|132941|132741|14
1681926900000|2023-04-19 17:55:00|132942.9|132742.9|132944|132744|132959.4|132759.4|132933.4|132733.4|35
1681927200000|2023-04-19 18:00:00|132945|132745|132898.1|132698.1|132945|132745|132845.8|132645.8|72
1681927500000|2023-04-19 18:05:00|132897.6|132697.6|132961.5|132761.5|132970.3|132770.3|132897.6|132697.6|60
1681927800000|2023-04-19 18:10:00|132959.5|132759.5|132975.7|132775.7|132979.7|132779.7|132957.5|132757.5|44
1681928100000|2023-04-19 18:15:00|132976.2|132776.2|132969.4|132769.4|132976.2|132776.2|132968.9|132768.9|12
1681928400000|2023-04-19 18:20:00|132968.9|132768.9|132964.4|132764.4|132973.2|132773.2|132958.5|132758.5|22
1681928700000|2023-04-19 18:25:00|132946.9|132746.9|132960.4|132760.4|132966.4|132766.4|132946.9|132746.9|25
1681929000000|2023-04-19 18:30:00|132963.4|132763.4|132958|132758|132964.9|132764.9|132954|132754|36
1681929300000|2023-04-19 18:35:00|132959.5|132759.5|132959|132759|132965.4|132765.4|132959|132759|22
1681929600000|2023-04-19 18:40:00|132959.5|132759.5|132981.9|132781.9|132981.9|132781.9|132959.5|132759.5|15
1681929900000|2023-04-19 18:45:00|132980.9|132780.9|132965.4|132765.4|132986.9|132786.9|132962.9|132762.9|32
1681930200000|2023-04-19 18:50:00|132964.9|132764.9|132960.5|132760.5|132965.4|132765.4|132960.5|132760.5|4
1681930500000|2023-04-19 18:55:00|132963|132763|132987.9|132787.9|132987.9|132787.9|132963|132763|25
1681930800000|2023-04-19 19:00:00|132996.9|132796.9|132997.9|132797.9|133000.4|132800.4|132995.9|132795.9|17
1681931100000|2023-04-19 19:05:00|132997.4|132797.4|133001.1|132801.1|133001.1|132801.1|132995.1|132795.1|7
1681931400000|2023-04-19 19:10:00|133001.6|132801.6|133017|132817|133021.2|132821.2|133001.1|132801.1|15
1681931700000|2023-04-19 19:15:00|133017.5|132817.5|133017.4|132817.4|133017.5|132817.5|133016.4|132816.4|4
1681932000000|2023-04-19 19:20:00|133017.9|132817.9|133017.9|132817.9|133017.9|132817.9|133017.9|132817.9|1
1681932300000|2023-04-19 19:25:00|133017.4|132817.4|133021.9|132821.9|133022.4|132822.4|133017.4|132817.4|10
1681932600000|2023-04-19 19:30:00|133020.4|132820.4|133017.9|132817.9|133021.9|132821.9|133016.4|132816.4|14
1681932900000|2023-04-19 19:35:00|133018.4|132818.4|133019.4|132819.4|133019.9|132819.9|133017.9|132817.9|11
1681933200000|2023-04-19 19:40:00|133018.9|132818.9|132999.7|132799.7|133019.4|132855.7|132955.7|132799.2|17
1681933500000|2023-04-19 19:45:00|133001.2|132801.2|133002.3|132802.3|133002.3|132802.3|132999.7|132799.7|5
1681933800000|2023-04-19 19:50:00|133002|132802|132999|132799|133002|132802|132998.5|132798.5|4
1681934100000|2023-04-19 19:55:00|132998.5|132798.5|133008|132808|133011.5|132811.5|132998.5|132798.5|7
1681945200000|2023-04-19 23:00:00|132986.2|132653.8|132986.2|132653.8|132986.2|132653.8|132986.2|132653.8|1
1681948800000|2023-04-20 00:00:00|132969.3|132660.8|132609.5|132509.5|132969.3|132668.4|132608.5|132411.5|452
1681949100000|2023-04-20 00:05:00|132614.5|132514.5|132577.5|132477.5|132647|132536|132533.5|132433.5|452
1681949400000|2023-04-20 00:10:00|132577|132477|132643|132543|132718|132618|132553|132453|420
1681949700000|2023-04-20 00:15:00|132643.5|132543.5|132527|132427|132643.5|132543.5|132504.5|132404.5|392
1681950000000|2023-04-20 00:20:00|132528|132428|132559.2|132459.2|132625|132525|132505|132405|468
1681950300000|2023-04-20 00:25:00|132558.7|132458.7|132576.5|132476.5|132623.8|132523.8|132553.5|132453.5|390
1681950600000|2023-04-20 00:30:00|132577.5|132477.5|132624.5|132524.5|132638.5|132538.5|132573.5|132473.5|318
1681950900000|2023-04-20 00:35:00|132624.9|132524.9|132612.5|132512.5|132633.5|132533.5|132593.5|132493.5|269
1681951200000|2023-04-20 00:40:00|132613.5|132513.5|132562.5|132462.5|132614.5|132514.5|132537.5|132437.5|272
1681951500000|2023-04-20 00:45:00|132566|132466|132619.5|132519.5|132641.7|132541.7|132547|132447|290
1681951800000|2023-04-20 00:50:00|132619|132519|132649.5|132549.5|132666|132566|132614.2|132514.2|407
1681952100000|2023-04-20 00:55:00|132648.5|132548.5|132692|132592|132692|132592|132636|132536|362
1681952400000|2023-04-20 01:00:00|132696.5|132596.5|132743|132643|132750.9|132650.9|132673.5|132573.5|417
1681952700000|2023-04-20 01:05:00|132737|132637|132795|132695|132867|132767|132734.5|132634.5|567
1681953000000|2023-04-20 01:10:00|132790|132690|132825|132725|132831.5|132731.5|132744.6|132644.6|478
1681953300000|2023-04-20 01:15:00|132826|132726|133028.5|132928.5|133073.5|132973.5|132821.5|132721.5|661
1681953600000|2023-04-20 01:20:00|133028.6|132928.6|132951.5|132851.5|133078.3|132978.3|132926|132826|596
1681953900000|2023-04-20 01:25:00|132954.1|132854.1|132900.6|132800.6|133008|132908|132880.1|132780.1|567
1681954200000|2023-04-20 01:30:00|132897|132797|132811|132711|132950.5|132850.5|132741|132641|680
1681954500000|2023-04-20 01:35:00|132816.5|132716.5|132873.5|132773.5|132873.5|132773.5|132741.5|132641.5|571
1681954800000|2023-04-20 01:40:00|132876|132776|132802.6|132702.6|132966.5|132866.5|132802.6|132702.6|679
1681955100000|2023-04-20 01:45:00|132803.1|132703.1|132742.6|132642.6|132804|132704|132663.7|132563.7|649
1681955400000|2023-04-20 01:50:00|132743.6|132643.6|132769.5|132669.5|132790.5|132690.5|132738.6|132638.6|426
1681955700000|2023-04-20 01:55:00|132770.5|132670.5|132642.1|132542.1|132783.5|132683.5|132606.7|132506.7|589
1681956000000|2023-04-20 02:00:00|132642.2|132542.2|132634.6|132534.6|132681.6|132581.6|132602.9|132502.9|462
1681956300000|2023-04-20 02:05:00|132634.3|132534.3|132688|132588|132696|132596|132597|132497|506
1681956600000|2023-04-20 02:10:00|132688.7|132588.7|132672.8|132572.8|132718|132618|132663.5|132563.5|433
1681956900000|2023-04-20 02:15:00|132672.3|132572.3|132721.5|132621.5|132750|132650|132666|132566|391
1681957200000|2023-04-20 02:20:00|132721|132621|132757.2|132657.2|132794|132694|132720|132620|325
1681957500000|2023-04-20 02:25:00|132758.1|132658.1|132714|132614|132766.2|132666.2|132690|132590|476
1681957800000|2023-04-20 02:30:00|132712.5|132612.5|132693.1|132593.1|132717.1|132617.1|132664|132564|511
1681958100000|2023-04-20 02:35:00|132689.9|132589.9|132687.5|132587.5|132704.5|132604.5|132672|132572|480
1681958400000|2023-04-20 02:40:00|132687|132587|132666.7|132566.7|132718.4|132618.4|132625.5|132525.5|530
1681958700000|2023-04-20 02:45:00|132665.2|132565.2|132671.2|132571.2|132698.6|132598.6|132641|132541|233
1681959000000|2023-04-20 02:50:00|132669.2|132569.2|132673.1|132573.1|132695.1|132595.1|132641.8|132541.8|326
1681959300000|2023-04-20 02:55:00|132674|132574|132680.1|132580.1|132702.5|132602.5|132672.7|132572.7|360
1681959600000|2023-04-20 03:00:00|132679.6|132579.6|132677.7|132577.7|132699.1|132599.1|132654.9|132554.9|278
1681959900000|2023-04-20 03:05:00|132678.2|132578.2|132713.5|132613.5|132764.1|132664.1|132674.8|132574.8|411
1681960200000|2023-04-20 03:10:00|132712.1|132612.1|132756.5|132656.5|132756.5|132656.5|132674.3|132574.3|454
1681960500000|2023-04-20 03:15:00|132763.1|132663.1|132737.2|132637.2|132765.5|132665.5|132711.5|132611.5|358
1681960800000|2023-04-20 03:20:00|132736.9|132636.9|132641.5|132541.5|132736.9|132636.9|132637.3|132537.3|342
1681961100000|2023-04-20 03:25:00|132641|132541|132656.3|132556.3|132657.1|132557.1|132616.1|132516.1|324
1681961400000|2023-04-20 03:30:00|132656.8|132556.8|132673.5|132573.5|132701|132601|132642.6|132542.6|401
1681961700000|2023-04-20 03:35:00|132673.2|132573.2|132622|132522|132678.7|132578.7|132622|132522|308
1681962000000|2023-04-20 03:40:00|132623|132523|132529|132429|132623|132523|132509.5|132409.5|339
1681962300000|2023-04-20 03:45:00|132528.5|132428.5|132568.5|132468.5|132605|132505|132490|132390|389
1681962600000|2023-04-20 03:50:00|132568.9|132468.9|132580|132480|132581|132481|132515|132415|320
1681962900000|2023-04-20 03:55:00|132579|132479|132560.4|132460.4|132583.5|132483.5|132555|132455|274
1681963200000|2023-04-20 04:00:00|132560.9|132460.9|132561.3|132461.3|132574.5|132474.5|132525|132425|384
1681963500000|2023-04-20 04:05:00|132561.1|132461.1|132559.5|132459.5|132583.6|132483.6|132541.3|132441.3|306
1681963800000|2023-04-20 04:10:00|132556|132456|132576|132476|132590.4|132490.4|132546|132446|266
1681964100000|2023-04-20 04:15:00|132575.5|132475.5|132504.2|132404.2|132575.5|132475.5|132493.7|132393.7|382
1681964400000|2023-04-20 04:20:00|132504.5|132404.5|132542.5|132442.5|132552|132452|132466.8|132366.8|374
1681964700000|2023-04-20 04:25:00|132543|132443|132563.1|132463.1|132565.1|132465.1|132483.5|132383.5|324
1681965000000|2023-04-20 04:30:00|132560.5|132460.5|132535.9|132435.9|132569.5|132469.5|132526|132426|269
1681965300000|2023-04-20 04:35:00|132536.4|132436.4|132552|132452|132559.5|132459.5|132533.3|132433.3|106
1681965600000|2023-04-20 04:40:00|132551.5|132451.5|132609|132509|132640.5|132540.5|132551.5|132451.5|185
1681965900000|2023-04-20 04:45:00|132608.5|132508.5|132588.5|132488.5|132620.9|132520.9|132580.2|132480.2|323
1681966200000|2023-04-20 04:50:00|132588.4|132488.4|132610.7|132510.7|132649.4|132549.4|132588.4|132488.4|386
1681966500000|2023-04-20 04:55:00|132610.5|132510.5|132597.8|132497.8|132620|132520|132587.7|132487.7|285
1681966800000|2023-04-20 05:00:00|132598.3|132498.3|132584.7|132484.7|132623|132523|132568|132468|280
1681967100000|2023-04-20 05:05:00|132584.9|132484.9|132638|132538|132662.5|132562.5|132584.2|132484.2|386
1681967400000|2023-04-20 05:10:00|132639|132539|132646.4|132546.4|132668.3|132568.3|132621.2|132521.2|355
1681967700000|2023-04-20 05:15:00|132646.6|132546.6|132679.6|132579.6|132687.5|132587.5|132640|132540|373
1681968000000|2023-04-20 05:20:00|132680.2|132580.2|132627.5|132527.5|132685.1|132585.1|132619.7|132519.7|355
1681968300000|2023-04-20 05:25:00|132625.2|132525.2|132663.6|132563.6|132668.2|132568.2|132622.7|132522.7|310
1681968600000|2023-04-20 05:30:00|132664.1|132564.1|132601.1|132501.1|132674.6|132574.6|132585.1|132485.1|479
1681968900000|2023-04-20 05:35:00|132600.6|132500.6|132588|132488|132605|132505|132582.2|132482.2|366
1681969200000|2023-04-20 05:40:00|132587.9|132487.9|132340|132240|132606.9|132506.9|132306|132206|553
1681969500000|2023-04-20 05:45:00|132341|132241|132346|132246|132401|132301|132299.5|132199.5|556
1681969800000|2023-04-20 05:50:00|132347|132247|132377|132277|132407.5|132307.5|132268|132168|582
1681970100000|2023-04-20 05:55:00|132374.5|132274.5|132378.5|132278.5|132397.5|132297.5|132328|132228|382
1681970400000|2023-04-20 06:00:00|132381|132281|132274|132174|132393.5|132293.5|132216|132116|617
1681970700000|2023-04-20 06:05:00|132271.5|132171.5|131876.6|131776.6|132273.1|132173.1|131730.7|131630.7|837
1681971000000|2023-04-20 06:10:00|131880.5|131780.5|131944|131844|132012.5|131912.5|131858.5|131758.5|636
1681971300000|2023-04-20 06:15:00|131943.8|131843.8|131988|131888|132060.5|131960.5|131857.5|131757.5|631
1681971600000|2023-04-20 06:20:00|131984|131884|132136.3|132036.3|132155.6|132055.6|131979.5|131879.5|518
1681971900000|2023-04-20 06:25:00|132136.8|132036.8|132123|132023|132215|132115|132115.4|132015.4|471
1681972200000|2023-04-20 06:30:00|132126|132026|132180.5|132080.5|132231.3|132131.3|132103.8|132003.8|229
1681972500000|2023-04-20 06:35:00|132180|132080|132170|132070|132249.8|132080|132170|132024|156
1681972800000|2023-04-20 06:40:00|132156.3|132056.3|132040.9|131940.9|132193.5|132058.8|131990|131829.5|174
1681973100000|2023-04-20 06:45:00|132040.8|131940.8|132020.8|131920.8|132120.6|131983.4|132020.8|131904.2|302
1681973400000|2023-04-20 06:50:00|132021.3|131921.3|132067.7|131967.7|132120|131990.1|131968|131816|310
1681973700000|2023-04-20 06:55:00|132067|131967|132035|131935|132085|131985|132035|131935|66
1681974000000|2023-04-20 07:00:00|132040.1|131940.1|132157.9|131957.9|132190.5|132027|132040.1|131910.1|93
1681974300000|2023-04-20 07:05:00|132157.4|131957.4|132206|132106|132236|132136|132121.4|131957.4|136
1681974600000|2023-04-20 07:10:00|132203.8|132103.8|132226|132126|132226.5|132126.5|132184.5|132084.5|135
1681974900000|2023-04-20 07:15:00|132226.1|132126.1|132296.3|132196.3|132351.2|132251.2|132226|132126|138
1681975200000|2023-04-20 07:20:00|132296.8|132196.8|132212.5|132112.5|132337.3|132214|132191.3|132061.4|232
1681975500000|2023-04-20 07:25:00|132212|132112|132245|132145|132247.6|132147.6|132210|132110|86
1681975800000|2023-04-20 07:30:00|132244.5|132144.5|132220|132120|132248.5|132148.5|132213|132113|164
1681976100000|2023-04-20 07:35:00|132233|132133|132262.5|132162.5|132282|132182|132219.6|132119.6|132
1681976400000|2023-04-20 07:40:00|132263.5|132163.5|132340.4|132240.4|132360.5|132260.5|132262.5|132162.5|134
1681976700000|2023-04-20 07:45:00|132340.7|132240.7|132319.5|132219.5|132341.5|132241.5|132313|132213|136
1681977000000|2023-04-20 07:50:00|132320|132220|132236.8|132036.8|132361.5|132221.5|132200.7|132024|125
1681977300000|2023-04-20 07:55:00|132236.7|132036.7|132249.4|132049.4|132272.9|132130|132210.5|132036.7|370
1681977600000|2023-04-20 08:00:00|132250.4|132050.4|132329.7|132129.7|132335.1|132170|132239.2|132039.2|361
1681977900000|2023-04-20 08:05:00|132329.6|132129.6|132265.3|132165.3|132355.1|132200|132265.3|132118|298
1681978200000|2023-04-20 08:10:00|132265.1|132165.1|132190|131990|132271.8|132171.8|132155|131990|327
1681978500000|2023-04-20 08:15:00|132190.5|131990.5|132120.5|131920.5|132190.5|132019.6|132050.5|131850.5|192
1681978800000|2023-04-20 08:20:00|132058.4|131958.4|132042.5|131842.5|132091.1|131958.4|131912.7|131744|195
1681979100000|2023-04-20 08:25:00|132022.5|131822.5|132078|131878|132083|131925.5|132003.5|131803.5|218
1681979400000|2023-04-20 08:30:00|132078.5|131878.5|132180|131980|132219.5|132019.5|132078|131878|151
1681979700000|2023-04-20 08:35:00|132180.5|131980.5|132236.5|132036.5|132243|132043|132176.2|131976.2|170
1681980000000|2023-04-20 08:40:00|132237.5|132037.5|132245|132045|132246.5|132046.5|132212.5|132012.5|125
1681980300000|2023-04-20 08:45:00|132244.5|132044.5|132211.1|132111.1|132247|132127.3|132190|132043|177
1681980600000|2023-04-20 08:50:00|132211|132111|132213.5|132113.5|132273|132123|132210.7|132068.4|189
1681980900000|2023-04-20 08:55:00|132208|132108|132202.3|132102.3|132283.1|132136|132144.9|131999.5|187
1681981200000|2023-04-20 09:00:00|132202.8|132102.8|132244|132144|132244|132144|132202.5|132102.5|39
1681981500000|2023-04-20 09:05:00|132244.5|132144.5|132421|132221|132433.5|132249|132244.5|132144.5|98
1681981800000|2023-04-20 09:10:00|132421.5|132221.5|132437.5|132337.5|132483|132337.5|132421.5|132221.5|75
1681982100000|2023-04-20 09:15:00|132438|132338|132446.1|132346.1|132452|132352|132435.5|132335.5|36
1681982400000|2023-04-20 09:20:00|132448.3|132348.3|132522|132322|132528.5|132354.8|132434.5|132319.5|44
1681982700000|2023-04-20 09:25:00|132521.5|132321.5|132470.9|132270.9|132521.5|132321.5|132468.5|132268.5|34
1681983000000|2023-04-20 09:30:00|132471.4|132271.4|132370|132170|132471.9|132271.9|132370|132170|62
1681983300000|2023-04-20 09:35:00|132370.5|132170.5|132378.7|132178.7|132381|132181|132338.5|132138.5|53
1681983600000|2023-04-20 09:40:00|132378.2|132178.2|132401|132201|132405.5|132205.5|132347|132147|82
1681983900000|2023-04-20 09:45:00|132403|132203|132429|132229|132456|132256|132398.5|132198.5|51
1681984200000|2023-04-20 09:50:00|132428.5|132228.5|132421|132221|132429.5|132229.5|132414|132214|54
1681984500000|2023-04-20 09:55:00|132420.5|132220.5|132398.4|132198.4|132428|132228|132398.2|132198.2|45
1681984800000|2023-04-20 10:00:00|132399.4|132199.4|132417|132217|132417.5|132217.5|132395.4|132195.4|65
1681985100000|2023-04-20 10:05:00|132417.5|132217.5|132416.5|132216.5|132418|132218|132416|132216|20
1681985400000|2023-04-20 10:10:00|132405.5|132205.5|132378|132178|132405.5|132233.6|132325.5|132125.5|110
1681985700000|2023-04-20 10:15:00|132378.5|132178.5|132407.5|132207.5|132411|132211|132374|132174|331
1681986000000|2023-04-20 10:20:00|132407|132207|132411|132211|132434.5|132234.5|132396|132196|70
1681986300000|2023-04-20 10:25:00|132411.5|132211.5|132406.5|132206.5|132412|132212|132406|132206|55
1681986600000|2023-04-20 10:30:00|132405.5|132205.5|132401|132201|132405.5|132205.5|132387.5|132187.5|16
1681986900000|2023-04-20 10:35:00|132397|132197|132326|132126|132397|132197|132294.7|132123|107
1681987200000|2023-04-20 10:40:00|132327|132127|132357.5|132157.5|132359|132159|132321|132121|46
1681987500000|2023-04-20 10:45:00|132356.5|132156.5|132295.5|132095.5|132356.5|132156.5|132279.5|132079.5|125
1681987800000|2023-04-20 10:50:00|132295|132095|132270.5|132070.5|132295|132095|132268|132068|33
1681988100000|2023-04-20 10:55:00|132271|132071|132184.5|132084.5|132271.5|132115|132167|132022.5|70
1681988400000|2023-04-20 11:00:00|132185|132085|132173.8|132073.8|132252|132085|132173.8|132025.3|45
1681988700000|2023-04-20 11:05:00|132177.5|132077.5|132220|132020|132223.5|132079|132177.5|132014|24
1681989000000|2023-04-20 11:10:00|132220.5|132020.5|132172|132072|132230.5|132074.5|132172|132020.5|16
1681989300000|2023-04-20 11:15:00|132174|132074|132177|132077|132179|132079|132171|132071|29
1681989600000|2023-04-20 11:20:00|132177.5|132077.5|132176|132076|132177.5|132077.5|132175|132075|21
1681989900000|2023-04-20 11:25:00|132175.5|132075.5|132184.8|132084.8|132190|132090|132171|132071|55
1681990200000|2023-04-20 11:30:00|132184|132084|132177|132077|132184|132084|132166|132066|36
1681990500000|2023-04-20 11:35:00|132182|132082|132177|132077|132182|132082|132177|132077|2
1681991100000|2023-04-20 11:45:00|132177.5|132077.5|132179.8|132079.8|132189|132089|132176|132076|48
1681991400000|2023-04-20 11:50:00|132181.3|132081.3|132331|132131|132336|132141.3|132181.3|132065|82
1681991700000|2023-04-20 11:55:00|132335.5|132135.5|132372|132172|132376|132176|132321.5|132121.5|100
1681992000000|2023-04-20 12:00:00|132371|132171|132385.5|132185.5|132386.5|132186.5|132364.5|132164.5|58
1681992300000|2023-04-20 12:05:00|132337.5|132237.5|132404|132204|132414|132264|132335.5|132192.5|83
1681992600000|2023-04-20 12:10:00|132405|132205|132434.5|132234.5|132440|132240|132404.5|132204.5|106
1681992900000|2023-04-20 12:15:00|132435|132235|132434|132234|132445|132245|132434|132234|28
1681993200000|2023-04-20 12:20:00|132433.5|132233.5|132436.9|132236.9|132436.9|132236.9|132420|132220|32
1681993500000|2023-04-20 12:25:00|132436.6|132236.6|132428.5|132228.5|132455|132255|132413.6|132213.6|88
1681993800000|2023-04-20 12:30:00|132406.5|132206.5|132155.1|131955.1|132406.5|132206.5|132133.8|131933.8|95
1681994100000|2023-04-20 12:35:00|132155|131955|132201|132001|132225.5|132025.5|132121.1|131923|127
1681994400000|2023-04-20 12:40:00|132202|132002|132099.4|131899.4|132202.1|132002.1|132094|131894|140
1681994700000|2023-04-20 12:45:00|132098.9|131898.9|132005.2|131805.2|132098.9|131898.9|132005.2|131805.2|170
1681995000000|2023-04-20 12:50:00|132005.7|131805.7|131928.6|131728.6|132010.3|131868.3|131856.6|131680|135
1681995300000|2023-04-20 12:55:00|131929|131729|131909.5|131709.5|131971.5|131809.1|131872.2|131678|101
1681995600000|2023-04-20 13:00:00|131908|131708|131955.5|131755.5|131957|131757|131905.5|131705.5|71
1681995900000|2023-04-20 13:05:00|131958|131758|131938.3|131738.3|131963.5|131763.5|131925|131725|72
1681996200000|2023-04-20 13:10:00|131937.3|131737.3|131943|131743|131969.9|131769.9|131930.9|131730.9|77
1681996500000|2023-04-20 13:15:00|131942.5|131742.5|131989.9|131789.9|131992.4|131792.4|131942.5|131742.5|81
1681996800000|2023-04-20 13:20:00|131989.4|131789.4|131997.9|131797.9|132001.5|131801.5|131989.4|131789.4|64
1681997100000|2023-04-20 13:25:00|131999.4|131799.4|131941.9|131841.9|132001.4|131862.9|131941.9|131791.1|283
1681997400000|2023-04-20 13:30:00|131941.4|131841.4|131954.1|131754.1|132020|131861.7|131941.4|131754.1|116
1681997700000|2023-04-20 13:35:00|131953.6|131753.6|131945|131745|131956|131756|131944|131744|164
1681998000000|2023-04-20 13:40:00|131944.5|131744.5|131918.5|131718.5|131951.5|131751.5|131910.5|131710.5|61
1681998300000|2023-04-20 13:45:00|131918.7|131718.7|131919|131719|131950|131750|131918.5|131718.5|70
1681998600000|2023-04-20 13:50:00|131917|131717|131933.5|131733.5|131938.5|131778|131865.5|131712|48
1681998900000|2023-04-20 13:55:00|131932|131732|131959.1|131759.1|131959.1|131802.5|131878.5|131726|52
1681999200000|2023-04-20 14:00:00|131945.1|131745.1|131945.5|131745.5|131950|131750|131875.5|131675.5|63
1681999500000|2023-04-20 14:05:00|131938.5|131738.5|131888|131688|131946.1|131746.9|131846.9|131679.2|65
1681999800000|2023-04-20 14:10:00|131837.5|131737.5|131917.5|131717.5|131938.4|131786|131837.5|131717.5|116
1682000100000|2023-04-20 14:15:00|131917.1|131717.1|131920.4|131720.4|131921.5|131721.5|131917.1|131717.1|26
1682000400000|2023-04-20 14:20:00|131920.9|131720.9|131987|131887|131987|131887|131892.7|131719.9|78
1682000700000|2023-04-20 14:25:00|131985.5|131885.5|132040.1|131840.1|132067.5|131897.5|131932.7|131775.5|98
1682001000000|2023-04-20 14:30:00|132038.4|131838.4|131998.5|131798.5|132038.4|131882.7|131922.3|131775.3|56
1682001300000|2023-04-20 14:35:00|131998.6|131798.6|132029.5|131829.5|132032.5|131880.4|131966.4|131796.1|46
1682001600000|2023-04-20 14:40:00|132032|131832|131992.4|131892.4|132036|131899.2|131990.5|131832|48
1682001900000|2023-04-20 14:45:00|131992.6|131892.6|132040.4|131840.4|132040.4|131892.6|131960.4|131805.1|36
1682002200000|2023-04-20 14:50:00|132041.9|131841.9|132053.6|131853.6|132053.6|131894.4|131979.6|131835.4|48
1682002500000|2023-04-20 14:55:00|132053.5|131853.5|132050.1|131850.1|132070.1|131870.1|132033.3|131833.3|58
1682002800000|2023-04-20 15:00:00|132045.1|131845.1|132023.5|131923.5|132072.4|131935.5|132022.5|131845.1|23
1682003100000|2023-04-20 15:05:00|132023|131923|132140.1|131940.1|132169.7|132015.7|132023|131923|89
1682003400000|2023-04-20 15:10:00|132143.5|131943.5|132150.1|131950.1|132165.1|131965.1|132143.5|131943.5|39
1682003700000|2023-04-20 15:15:00|132153|131953|132163.7|131963.7|132172|131972|132153|131953|31
1682004000000|2023-04-20 15:20:00|132171.5|131971.5|132154.1|131954.1|132172|131972|132154.1|131954.1|24
1682004300000|2023-04-20 15:25:00|132153.6|131953.6|132155.5|131955.5|132157.3|131957.3|132147.5|131947.5|45
1682004600000|2023-04-20 15:30:00|132154|131954|132149.4|131949.4|132159.2|131959.2|132140.2|131940.2|52
1682004900000|2023-04-20 15:35:00|132150.9|131950.9|132151.4|131951.4|132152.2|131952.2|132148.9|131948.9|12
1682005200000|2023-04-20 15:40:00|132151.7|131951.7|132151.4|131951.4|132151.7|131999.2|132080.2|131931.2|21
1682005500000|2023-04-20 15:45:00|132151.5|131951.5|132155.1|131955.1|132155.5|131987.6|132087.6|131926.5|17
1682005800000|2023-04-20 15:50:00|132153.5|131953.5|132127.1|131927.1|132153.5|131978.6|132078.6|131894.3|46
1682006100000|2023-04-20 15:55:00|132119|131919|132184.2|131984.2|132187.7|131987.7|132113|131913|32
1682006400000|2023-04-20 16:00:00|132163.7|131963.7|132156.4|131956.4|132176.4|132016.5|132106.6|131952.7|53
1682006700000|2023-04-20 16:05:00|132158.4|131958.4|132156.4|131956.4|132162|131962|132155|131955|22
1682007000000|2023-04-20 16:10:00|132157.4|131957.4|132157.4|131957.4|132157.4|131957.4|132156.6|131956.6|7
1682007300000|2023-04-20 16:15:00|132152.6|131952.6|132163|131963|132163|131963|132152.6|131952.6|49
1682007600000|2023-04-20 16:20:00|132162.5|131962.5|132162.5|131962.5|132163|131963|132162|131962|5
1682007900000|2023-04-20 16:25:00|132160|131960|132161.5|131961.5|132162.5|131962.5|132152|131952|21
1682008200000|2023-04-20 16:30:00|132162|131962|132153.5|131953.5|132162.5|131962.5|132152.5|131952.5|21
1682008500000|2023-04-20 16:35:00|132154|131954|132162|131962|132162.5|131962.5|132149|131949|37
1682008800000|2023-04-20 16:40:00|132162.5|131962.5|132163|131963|132163.5|131963.5|132161.5|131961.5|8
1682009100000|2023-04-20 16:45:00|132163.5|131963.5|132163|131963|132163.5|131963.5|132162|131962|5
1682009400000|2023-04-20 16:50:00|132164|131964|132169|131969|132169.5|131969.5|132162|131962|19
1682009700000|2023-04-20 16:55:00|132169.5|131969.5|132154|131954|132171|131971|132154|131954|24
1682010000000|2023-04-20 17:00:00|132154.5|131954.5|132154|131954|132157.5|131957.5|132148|131948|18
1682010600000|2023-04-20 17:10:00|132153|131953|132165.5|131965.5|132170|131970|132152|131952|39
1682010900000|2023-04-20 17:15:00|132167|131967|132168|131968|132168|131968|132143.8|131943.8|119
1682011200000|2023-04-20 17:20:00|132167.5|131967.5|132148|131948|132174.5|131974.5|132147|131947|36
1682011500000|2023-04-20 17:25:00|132147.5|131947.5|132145.5|131945.5|132147.5|131947.5|132145.5|131945.5|7
1682011800000|2023-04-20 17:30:00|132146|131946|132145.5|131945.5|132147.5|131947.5|132142.5|131942.5|17
1682012100000|2023-04-20 17:35:00|132149.5|131949.5|132147.5|131947.5|132152.8|131952.8|132144.5|131944.5|37
1682012400000|2023-04-20 17:40:00|132148.5|131948.5|132145.5|131945.5|132151.3|131951.3|132145.5|131945.5|12
1682012700000|2023-04-20 17:45:00|132148.5|131948.5|132150.3|131950.3|132151.8|131951.8|132145.5|131945.5|20
1682013000000|2023-04-20 17:50:00|132148.3|131948.3|132147.5|131947.5|132152.3|131952.3|132145|131945|25
1682013300000|2023-04-20 17:55:00|132148|131948|132148.5|131948.5|132149.5|131949.5|132130.8|131930.8|34
1682013600000|2023-04-20 18:00:00|132148|131948|132155.5|131955.5|132160.5|131960.5|132144.5|131944.5|31
1682013900000|2023-04-20 18:05:00|132156|131956|132161.8|131961.8|132165|131965|132154.5|131954.5|19
1682014200000|2023-04-20 18:10:00|132161.3|131961.3|132161.3|131961.3|132167.8|131967.8|132159.3|131959.3|15
1682014500000|2023-04-20 18:15:00|132162.3|131962.3|132174.5|131974.5|132178|131978|132158.3|131958.3|28
1682014800000|2023-04-20 18:20:00|132174|131974|132174|131974|132177|131977|132171|131971|27
1682015100000|2023-04-20 18:25:00|132173.5|131973.5|132268.3|132068.3|132282.5|132082.5|132143.5|131973.5|36
1682015400000|2023-04-20 18:30:00|132267.8|132067.8|132285.3|132085.3|132287.5|132087.5|132235.5|132035.5|67
1682015700000|2023-04-20 18:35:00|132284.8|132084.8|132340|132140|132405.5|132233.5|132248.5|132084.8|151
1682016000000|2023-04-20 18:40:00|132339.5|132139.5|132358|132158|132368.5|132212.5|132311.5|132111.5|99
1682016300000|2023-04-20 18:45:00|132358.5|132158.5|132354.5|132154.5|132365|132165|132330.5|132130.5|64
1682016600000|2023-04-20 18:50:00|132354|132154|132377.5|132177.5|132380.5|132180.5|132354|132154|32
1682016900000|2023-04-20 18:55:00|132377|132177|132392.5|132192.5|132392.5|132192.5|132364|132164|30
1682017200000|2023-04-20 19:00:00|132393|132193|132406|132206|132406|132206|132389.5|132189.5|50
1682017500000|2023-04-20 19:05:00|132404.5|132204.5|132402|132202|132406.5|132206.5|132402|132202|23
1682017800000|2023-04-20 19:10:00|132401.5|132201.5|132396|132196|132402|132202|132387|132187|42
1682018100000|2023-04-20 19:15:00|132396.5|132196.5|132402|132202|132411|132211|132392.5|132192.5|35
1682018400000|2023-04-20 19:20:00|132401.5|132201.5|132403.5|132203.5|132422|132222|132385.1|132185.1|33
1682018700000|2023-04-20 19:25:00|132408.5|132208.5|132411.5|132211.5|132415.5|132215.5|132408.5|132208.5|28
1682019000000|2023-04-20 19:30:00|132413.5|132213.5|132411.5|132211.5|132415.5|132215.5|132411.5|132211.5|10
1682019300000|2023-04-20 19:35:00|132411|132211|132413.6|132213.6|132415.6|132215.6|132398.5|132198.5|40
1682019600000|2023-04-20 19:40:00|132414.1|132214.1|132413|132213|132415.6|132215.6|132411|132211|38
1682019900000|2023-04-20 19:45:00|132412|132212|132412|132212|132414.6|132214.6|132410.5|132210.5|38
1682020200000|2023-04-20 19:50:00|132411|132211|132384|132184|132414.6|132214.6|132378.5|132178.5|57
1682020500000|2023-04-20 19:55:00|132384.5|132184.5|132356|132156|132385|132185|132347|132147|59
1682031600000|2023-04-20 23:00:00|132265|132065|132265|132065|132265|132065|132265|132065|1
1682035200000|2023-04-21 00:00:00|132375.1|132015.1|132320.5|132120.5|132480|132144.9|132198|131883.5|404
1682035500000|2023-04-21 00:05:00|132319|132119|132503.5|132403.5|132509|132409|132300|132100|535
1682035800000|2023-04-21 00:10:00|132506|132406|132476.5|132376.5|132519.5|132419.5|132440.5|132340.5|497
1682036100000|2023-04-21 00:15:00|132474|132374|132457.5|132357.5|132482.1|132382.1|132417.6|132317.6|390
1682036400000|2023-04-21 00:20:00|132458.3|132358.3|132563.3|132463.3|132581|132481|132441.1|132341.1|452
1682036700000|2023-04-21 00:25:00|132563.8|132463.8|132579.2|132479.2|132579.2|132479.2|132532.5|132432.5|442
1682037000000|2023-04-21 00:30:00|132579.5|132479.5|132492.5|132392.5|132602|132502|132484|132384|393
1682037300000|2023-04-21 00:35:00|132494.5|132394.5|132482.1|132382.1|132528.5|132428.5|132447.9|132347.9|475
1682037600000|2023-04-21 00:40:00|132481.5|132381.5|132477.3|132377.3|132502.1|132402.1|132453.8|132353.8|342
1682037900000|2023-04-21 00:45:00|132478.3|132378.3|132531.5|132431.5|132536.5|132436.5|132477.5|132377.5|264
1682038200000|2023-04-21 00:50:00|132532|132432|132461.5|132361.5|132542|132442|132444|132344|493
1682038500000|2023-04-21 00:55:00|132460.5|132360.5|132383.1|132283.1|132513.5|132413.5|132383.1|132283.1|472
1682038800000|2023-04-21 01:00:00|132377.9|132277.9|132338.5|132238.5|132450.5|132350.5|132306.1|132206.1|577
1682039100000|2023-04-21 01:05:00|132339.1|132239.1|132441.6|132341.6|132452.7|132352.7|132335.9|132235.9|349
1682039400000|2023-04-21 01:10:00|132441.1|132341.1|132411|132311|132442.6|132342.6|132360.1|132260.1|460
1682039700000|2023-04-21 01:15:00|132410.5|132310.5|132442.5|132342.5|132462.5|132362.5|132404.5|132304.5|363
1682040000000|2023-04-21 01:20:00|132443.5|132343.5|132442.3|132342.3|132497.8|132397.8|132437.5|132337.5|303
1682040300000|2023-04-21 01:25:00|132441.5|132341.5|132491.3|132391.3|132493.7|132393.7|132416.5|132316.5|242
1682040600000|2023-04-21 01:30:00|132491.5|132391.5|132547.7|132447.7|132641|132541|132491.5|132391.5|619
1682040900000|2023-04-21 01:35:00|132548.2|132448.2|132618.2|132518.2|132643.5|132543.5|132548.2|132448.2|530
1682041200000|2023-04-21 01:40:00|132617.7|132517.7|132583|132483|132635.7|132535.7|132558.5|132458.5|499
1682041500000|2023-04-21 01:45:00|132582.6|132482.6|132646|132546|132681.9|132581.9|132582.1|132482.1|581
1682041800000|2023-04-21 01:50:00|132645|132545|132761|132661|132763.5|132663.5|132628.5|132528.5|484
1682042100000|2023-04-21 01:55:00|132760.5|132660.5|132755.1|132655.1|132777|132677|132712.5|132612.5|523
1682042400000|2023-04-21 02:00:00|132750.5|132650.5|132728.6|132628.6|132846.5|132746.5|132718.6|132618.6|593
1682042700000|2023-04-21 02:05:00|132728.4|132628.4|132744.5|132644.5|132765|132665|132724.5|132624.5|440
1682043000000|2023-04-21 02:10:00|132745.1|132645.1|132703.1|132603.1|132746.1|132646.1|132648.8|132548.8|405
1682043300000|2023-04-21 02:15:00|132704.1|132604.1|132720.1|132620.1|132725.1|132625.1|132658|132558|377
1682043600000|2023-04-21 02:20:00|132719.7|132619.7|132691.3|132591.3|132721|132621|132684|132584|386
1682043900000|2023-04-21 02:25:00|132691.2|132591.2|132759|132659|132774|132674|132677.8|132577.8|388
1682044200000|2023-04-21 02:30:00|132763.5|132663.5|132790|132690|132829.5|132729.5|132761|132661|253
1682044500000|2023-04-21 02:35:00|132790.5|132690.5|132744.7|132644.7|132825.1|132725.1|132741.9|132641.9|326
1682044800000|2023-04-21 02:40:00|132744.3|132644.3|132734.4|132634.4|132777.1|132677.1|132731.5|132631.5|258
1682045100000|2023-04-21 02:45:00|132734.9|132634.9|132740.3|132640.3|132752|132652|132731.5|132631.5|176
1682045400000|2023-04-21 02:50:00|132740.6|132640.6|132796.1|132696.1|132797.5|132697.5|132735.6|132635.6|321
1682045700000|2023-04-21 02:55:00|132796.3|132696.3|132736.5|132636.5|132797.3|132697.3|132725.5|132625.5|270
1682046000000|2023-04-21 03:00:00|132732.5|132632.5|132574.5|132474.5|132765.3|132665.3|132513.6|132413.6|583
1682046300000|2023-04-21 03:05:00|132568.5|132468.5|132600.5|132500.5|132604.1|132504.1|132551.5|132451.5|264
1682046600000|2023-04-21 03:10:00|132602.5|132502.5|132662.3|132562.3|132667.8|132567.8|132601.8|132501.8|300
1682046900000|2023-04-21 03:15:00|132662.8|132562.8|132644.8|132544.8|132689.3|132589.3|132628.8|132528.8|274
1682047200000|2023-04-21 03:20:00|132643.8|132543.8|132732.9|132632.9|132756.1|132656.1|132643.8|132543.8|341
1682047500000|2023-04-21 03:25:00|132734.1|132634.1|132766.5|132666.5|132784.3|132684.3|132725.6|132625.6|287
1682047800000|2023-04-21 03:30:00|132765.5|132665.5|132761.8|132661.8|132774.5|132674.5|132729.5|132629.5|283
1682048100000|2023-04-21 03:35:00|132761.6|132661.6|132834.2|132734.2|132843.7|132743.7|132756.3|132656.3|409
1682048400000|2023-04-21 03:40:00|132833.7|132733.7|132789.7|132689.7|132837.2|132737.2|132788.7|132688.7|269
1682048700000|2023-04-21 03:45:00|132793.2|132693.2|132781.2|132681.2|132826.2|132726.2|132780.2|132680.2|307
1682049000000|2023-04-21 03:50:00|132781.7|132681.7|132768.5|132668.5|132790.2|132690.2|132748.5|132648.5|224
1682049300000|2023-04-21 03:55:00|132766.5|132666.5|132748.3|132648.3|132778.5|132678.5|132739.5|132639.5|231
1682049600000|2023-04-21 04:00:00|132745|132645|132723.3|132623.3|132745.2|132645.2|132686.8|132586.8|299
1682049900000|2023-04-21 04:05:00|132722.8|132622.8|132721.5|132621.5|132728.3|132628.3|132700.5|132600.5|176
1682050200000|2023-04-21 04:10:00|132719.5|132619.5|132738.8|132638.8|132755.3|132655.3|132719.5|132619.5|258
1682050500000|2023-04-21 04:15:00|132739.3|132639.3|132774.5|132674.5|132794.2|132694.2|132737.9|132637.9|189
1682050800000|2023-04-21 04:20:00|132774.7|132674.7|132785.5|132685.5|132790.5|132690.5|132760.5|132660.5|196
1682051100000|2023-04-21 04:25:00|132781.5|132681.5|132783.5|132683.5|132790.5|132690.5|132766.5|132666.5|165
1682051400000|2023-04-21 04:30:00|132784.5|132684.5|132772.5|132672.5|132806.8|132706.8|132767.5|132667.5|238
1682051700000|2023-04-21 04:35:00|132772.3|132672.3|132779.5|132679.5|132784.8|132684.8|132734.5|132634.5|260
1682052000000|2023-04-21 04:40:00|132779.3|132679.3|132753.5|132653.5|132779.3|132679.3|132748.5|132648.5|149
1682052300000|2023-04-21 04:45:00|132752.5|132652.5|132774.5|132674.5|132779.8|132679.8|132741.5|132641.5|185
1682052600000|2023-04-21 04:50:00|132775.5|132675.5|132768.2|132668.2|132780.5|132680.5|132755.3|132655.3|225
1682052900000|2023-04-21 04:55:00|132768.1|132668.1|132715.1|132615.1|132769|132669|132715.1|132615.1|206
1682053200000|2023-04-21 05:00:00|132710.7|132610.7|132704.7|132604.7|132732.8|132632.8|132698.2|132598.2|365
1682053500000|2023-04-21 05:05:00|132704.2|132604.2|132723.4|132623.4|132735.5|132635.5|132703.7|132603.7|331
1682053800000|2023-04-21 05:10:00|132723.5|132623.5|132765.5|132665.5|132765.5|132665.5|132715.7|132615.7|270
1682054100000|2023-04-21 05:15:00|132766|132666|132758|132658|132770.5|132670.5|132737|132637|243
1682054400000|2023-04-21 05:20:00|132758.5|132658.5|132682.5|132582.5|132758.5|132658.5|132675.5|132575.5|340
1682054700000|2023-04-21 05:25:00|132682|132582|132660|132560|132697|132597|132651|132551|288
1682055000000|2023-04-21 05:30:00|132661.5|132561.5|132701|132601|132706|132606|132661.5|132561.5|259
1682055300000|2023-04-21 05:35:00|132701.5|132601.5|132597|132497|132738.5|132638.5|132597|132497|304
1682055600000|2023-04-21 05:40:00|132596|132496|132670.5|132570.5|132689.5|132589.5|132596|132496|399
1682055900000|2023-04-21 05:45:00|132670.3|132570.3|132591.5|132491.5|132670.3|132570.3|132578|132478|424
1682056200000|2023-04-21 05:50:00|132591|132491|132559.5|132459.5|132625|132525|132558.5|132458.5|449
1682056500000|2023-04-21 05:55:00|132558.5|132458.5|132573.5|132473.5|132616.5|132516.5|132554.1|132454.1|356
1682056800000|2023-04-21 06:00:00|132572.5|132472.5|132628|132528|132636|132536|132555|132455|493
1682057100000|2023-04-21 06:05:00|132630.2|132530.2|132635.5|132535.5|132655.1|132555.1|132608.6|132508.6|439
1682057400000|2023-04-21 06:10:00|132636.5|132536.5|132742|132642|132761.5|132661.5|132634|132534|582
1682057700000|2023-04-21 06:15:00|132748.5|132648.5|132612.6|132512.6|132748.5|132648.5|132612.1|132512.1|469
1682058000000|2023-04-21 06:20:00|132611|132511|132522.5|132422.5|132612.5|132512.5|132511.7|132411.7|587
1682058300000|2023-04-21 06:25:00|132521.7|132421.7|132722.5|132522.5|132722.5|132573.5|132510.5|132410.5|664
1682058600000|2023-04-21 06:30:00|132684|132584|132779.2|132679.2|132846.4|132746.4|132684|132584|387
1682058900000|2023-04-21 06:35:00|132778.7|132678.7|132867.5|132667.5|132909|132774.4|132764.9|132664.9|125
1682059200000|2023-04-21 06:40:00|132865.4|132665.4|132818.1|132718.1|132865.4|132749.1|132795|132658.5|229
1682059500000|2023-04-21 06:45:00|132817.5|132717.5|132841.8|132641.8|132877.1|132722.9|132780.1|132630.3|229
1682059800000|2023-04-21 06:50:00|132841.7|132641.7|132704.8|132604.8|132841.8|132684.2|132703.1|132562.5|145
1682060100000|2023-04-21 06:55:00|132704.9|132604.9|132770|132670|132841.2|132682.2|132704.9|132577|125
1682060400000|2023-04-21 07:00:00|132775|132675|132770.1|132670.1|132822.5|132704.5|132765|132620|51
1682060700000|2023-04-21 07:05:00|132773.5|132673.5|132807.5|132607.5|132808.7|132684.5|132746.1|132564.9|168
1682061000000|2023-04-21 07:10:00|132806.5|132606.5|132798.9|132598.9|132806.5|132634.1|132729.4|132577.2|305
1682061300000|2023-04-21 07:15:00|132802.9|132602.9|132794.5|132594.5|132809.4|132634.5|132725.1|132575.5|232
1682061600000|2023-04-21 07:20:00|132795|132595|132807.5|132607.5|132821.5|132636|132735.2|132585|149
1682061900000|2023-04-21 07:25:00|132808.5|132608.5|132817.5|132617.5|132821.5|132687.7|132766.7|132602.2|301
1682062200000|2023-04-21 07:30:00|132817|132617|132831|132631|132875|132694.3|132752.3|132600|310
1682062500000|2023-04-21 07:35:00|132832|132632|132782.5|132682.5|132863.5|132697.6|132766.5|132628.5|155
1682062800000|2023-04-21 07:40:00|132783|132683|132739.8|132639.8|132841.5|132693|132725|132620.5|181
1682063100000|2023-04-21 07:45:00|132740|132640|132800.6|132600.6|132807.6|132660.1|132728.4|132591.9|353
1682063400000|2023-04-21 07:50:00|132800.5|132600.5|132677|132577|132802.5|132645.4|132676.8|132529|328
1682063700000|2023-04-21 07:55:00|132676.9|132576.9|132652|132552|132676.9|132576.9|132629.4|132529.4|230
1682064000000|2023-04-21 08:00:00|132653.5|132553.5|132670|132470|132698|132557|132625.5|132465.5|149
1682064300000|2023-04-21 08:05:00|132669|132469|132616.5|132516.5|132679.5|132521.1|132610|132462.1|249
1682064600000|2023-04-21 08:10:00|132617.5|132517.5|132648.2|132548.2|132694|132548.2|132612.5|132481.1|312
1682064900000|2023-04-21 08:15:00|132648.1|132548.1|132680|132480|132706.5|132559.6|132640.1|132477.5|234
1682065200000|2023-04-21 08:20:00|132678.1|132478.1|132698.5|132498.5|132702.8|132502.8|132666.5|132466.5|243
1682065500000|2023-04-21 08:25:00|132696.5|132496.5|132760|132560|132776.5|132595.1|132695.1|132496.5|307
1682065800000|2023-04-21 08:30:00|132753.5|132553.5|132748.5|132548.5|132757|132557|132727.3|132527.3|371
1682066100000|2023-04-21 08:35:00|132746.5|132546.5|132778|132578|132780.2|132580.2|132743.2|132543.2|220
1682066400000|2023-04-21 08:40:00|132776.5|132576.5|132755.5|132555.5|132776.5|132620|132715.1|132551.5|63
1682066700000|2023-04-21 08:45:00|132759.9|132559.9|132717.9|132617.9|132762.4|132625|132711.7|132559.9|225
1682067000000|2023-04-21 08:50:00|132717.7|132617.7|132773.3|132573.3|132794|132618.5|132714.8|132569.5|121
1682067300000|2023-04-21 08:55:00|132772.5|132572.5|132762|132562|132773.4|132573.4|132758|132558|91
1682067600000|2023-04-21 09:00:00|132755.4|132555.4|132693.5|132593.5|132758.5|132604|132692.5|132552|35
1682067900000|2023-04-21 09:05:00|132693|132593|132690|132590|132699|132599|132686.5|132586.5|15
1682068200000|2023-04-21 09:10:00|132689|132589|132690.5|132590.5|132690.5|132590.5|132688.5|132588.5|4
1682068500000|2023-04-21 09:15:00|132692.5|132592.5|132687|132587|132695|132595|132686.5|132586.5|21
1682068800000|2023-04-21 09:20:00|132686|132586|132658.5|132458.5|132709|132586|132651|132451|150
1682069100000|2023-04-21 09:25:00|132659|132459|132720|132520|132727|132527|132659|132459|91
1682069400000|2023-04-21 09:30:00|132719.5|132519.5|132727.5|132527.5|132727.5|132527.5|132687.5|132487.5|55
1682069700000|2023-04-21 09:35:00|132727|132527|132748.5|132548.5|132765|132565|132727|132527|50
1682070000000|2023-04-21 09:40:00|132748|132548|132707.5|132607.5|132765.1|132607.5|132705.5|132544|28
1682070300000|2023-04-21 09:45:00|132707.7|132607.7|132709|132609|132710.5|132610.5|132698.5|132598.5|53
1682070600000|2023-04-21 09:50:00|132709.5|132609.5|132723.8|132623.8|132738.6|132638.6|132709.5|132609.5|51
1682070900000|2023-04-21 09:55:00|132722.3|132622.3|132755.8|132555.8|132774.1|132629.6|132716.1|132549|41
1682071200000|2023-04-21 10:00:00|132755.3|132555.3|132802|132602|132803|132603|132750.1|132550.1|45
1682071500000|2023-04-21 10:05:00|132802.5|132602.5|132789.7|132589.7|132808.5|132608.5|132774.2|132574.2|41
1682071800000|2023-04-21 10:10:00|132790.2|132590.2|132789.7|132589.7|132793.7|132593.7|132789.7|132589.7|23
1682072100000|2023-04-21 10:15:00|132788.7|132588.7|132776|132576|132788.7|132588.7|132761.5|132561.5|26
1682072400000|2023-04-21 10:20:00|132776.3|132576.3|132821|132621|132822.5|132655.5|132720|132562|32
1682072700000|2023-04-21 10:25:00|132821.5|132621.5|132773.5|132673.5|132829.5|132673.5|132773.5|132621.5|13
1682073000000|2023-04-21 10:30:00|132769.4|132669.4|132753|132553|132809.7|132669.4|132745|132545|70
1682073300000|2023-04-21 10:35:00|132755|132555|132765.5|132565.5|132765.5|132565.5|132741|132541|63
1682073600000|2023-04-21 10:40:00|132766.5|132566.5|132769.9|132569.9|132772.9|132572.9|132765.5|132565.5|24
1682073900000|2023-04-21 10:45:00|132770.4|132570.4|132771|132571|132772.1|132572.1|132769.5|132569.5|24
1682074200000|2023-04-21 10:50:00|132772|132572|132826|132626|132826.5|132685.5|132758|132572|43
1682074500000|2023-04-21 10:55:00|132826.5|132626.5|132823|132623|132830|132630|132822.5|132622.5|7
1682074800000|2023-04-21 11:00:00|132822.5|132622.5|132782.5|132682.5|132822.5|132684|132771|132620|32
1682075100000|2023-04-21 11:05:00|132782|132682|132766|132666|132811.5|132684.5|132761.7|132611|30
1682075400000|2023-04-21 11:10:00|132766.5|132666.5|132750.5|132650.5|132777|132677|132750.5|132650.5|47
1682075700000|2023-04-21 11:15:00|132737.5|132637.5|132723.5|132523.5|132760.5|132637.5|132693|132519|370
1682076000000|2023-04-21 11:20:00|132723|132523|132749|132549|132780|132580|132720.5|132520.5|197
1682076300000|2023-04-21 11:25:00|132748.5|132548.5|132712.7|132512.7|132749|132549|132712.2|132512.2|312
1682076600000|2023-04-21 11:30:00|132715.7|132515.7|132714.6|132514.6|132718.1|132518.1|132709.5|132509.5|84
1682076900000|2023-04-21 11:35:00|132718.1|132518.1|132698|132498|132727.1|132527.1|132662.8|132462.8|106
1682077200000|2023-04-21 11:40:00|132698.5|132498.5|132698.5|132498.5|132699|132499|132675|132475|47
1682077500000|2023-04-21 11:45:00|132701.3|132501.3|132698.5|132498.5|132706.5|132506.5|132692|132492|51
1682077800000|2023-04-21 11:50:00|132699.5|132499.5|132698.3|132498.3|132701|132501|132689.6|132489.6|66
1682078100000|2023-04-21 11:55:00|132698.4|132498.4|132689.5|132489.5|132700.1|132500.1|132687|132487|54
1682078400000|2023-04-21 12:00:00|132690|132490|132727|132527|132741.5|132610|132685|132488.5|66
1682078700000|2023-04-21 12:05:00|132726.5|132526.5|132744.5|132544.5|132746|132546|132726.5|132526.5|21
1682079000000|2023-04-21 12:10:00|132745|132545|132737|132537|132746|132546|132735.5|132535.5|23
1682079300000|2023-04-21 12:15:00|132736.5|132536.5|132744|132544|132744.5|132544.5|132735.5|132535.5|40
1682079600000|2023-04-21 12:20:00|132744.5|132544.5|132731.1|132631.1|132770.4|132631.1|132730.7|132543|34
1682079900000|2023-04-21 12:25:00|132731.6|132631.6|132761|132561|132761.5|132631.6|132695.6|132559.5|42
1682080200000|2023-04-21 12:30:00|132762.1|132562.1|132761.5|132561.5|132768.9|132616|132674.6|132549.4|59
1682080500000|2023-04-21 12:35:00|132761|132561|132788.5|132588.5|132790|132648.2|132704.5|132560.5|30
1682080800000|2023-04-21 12:40:00|132790.6|132590.6|132799|132599|132833|132633|132790.6|132590.6|55
1682081100000|2023-04-21 12:45:00|132798|132598|132803.3|132603.3|132803.3|132603.3|132782.5|132582.5|63
1682081400000|2023-04-21 12:50:00|132803.8|132603.8|132801|132601|132812|132665.5|132748.5|132592.8|48
1682081700000|2023-04-21 12:55:00|132800.5|132600.5|132765.1|132565.1|132801|132611|132691.4|132554.9|73
1682082000000|2023-04-21 13:00:00|132764.7|132564.7|132753.7|132553.7|132765|132565|132747.5|132547.5|39
1682082300000|2023-04-21 13:05:00|132753.2|132553.2|132688.5|132588.5|132753.7|132610.2|132688|132534.7|32
1682082600000|2023-04-21 13:10:00|132687.5|132587.5|132747.4|132547.4|132747.4|132598|132686|132537.2|35
1682082900000|2023-04-21 13:15:00|132712.4|132612.4|132744.2|132544.2|132770.7|132626.2|132712.4|132542.7|42
1682083200000|2023-04-21 13:20:00|132743.7|132543.7|132709|132609|132743.7|132613.5|132676.5|132525.4|48
1682083500000|2023-04-21 13:25:00|132707.5|132607.5|132703.9|132603.9|132770.4|132617.9|132703.9|132559.4|31
1682083800000|2023-04-21 13:30:00|132703.4|132603.4|132717.5|132517.5|132765.4|132609.4|132657|132492.5|83
1682084100000|2023-04-21 13:35:00|132719|132519|132752.5|132552.5|132754.5|132554.5|132694|132494|81
1682084400000|2023-04-21 13:40:00|132753|132553|132793|132433|132793|132612|132662|132432.5|118
1682084700000|2023-04-21 13:45:00|132792.5|132432.5|132855|132655|132920|132720|132715.8|132428.1|130
1682085000000|2023-04-21 13:50:00|132855.5|132655.5|132917.4|132717.4|132969.1|132769.1|132841.5|132641.5|181
1682085300000|2023-04-21 13:55:00|132919|132719|133027.2|132827.2|133055|132855|132917.5|132717.5|131
1682085600000|2023-04-21 14:00:00|133026.5|132826.5|133137.5|132937.5|133184.5|133014|132997.9|132826.5|125
1682085900000|2023-04-21 14:05:00|133138|132938|133135.1|132935.1|133158.5|132978.3|133072.1|132929.3|160
1682086200000|2023-04-21 14:10:00|133137.1|132937.1|133042.5|132842.5|133149.4|132949.4|133008|132808|101
1682086500000|2023-04-21 14:15:00|133048.5|132848.5|132863|132663|133084.6|132884.6|132861.4|132661.4|105
1682086800000|2023-04-21 14:20:00|132863.5|132663.5|132879|132679|132976.1|132776.1|132852|132652|119
1682087100000|2023-04-21 14:25:00|132878.5|132678.5|132910.1|132710.1|132932|132732|132876.3|132676.3|91
1682087400000|2023-04-21 14:30:00|132911.1|132711.1|132943.5|132743.5|132971.5|132771.5|132895.5|132695.5|78
1682087700000|2023-04-21 14:35:00|132953|132753|133029.5|132829.5|133040|132840|132953|132753|77
1682088000000|2023-04-21 14:40:00|133030|132830|133061.3|132861.3|133070.5|132870.5|133030|132830|63
1682088300000|2023-04-21 14:45:00|133064.5|132864.5|133063.5|132863.5|133065|132865|133063.5|132863.5|5
1682088600000|2023-04-21 14:50:00|133069|132869|133070.5|132870.5|133074.5|132874.5|133069|132869|8
1682088900000|2023-04-21 14:55:00|133069.5|132869.5|133042.5|132842.5|133069.5|132869.5|133042.5|132842.5|17
1682089200000|2023-04-21 15:00:00|133043.5|132843.5|133040|132840|133044.5|132844.5|133036.5|132836.5|11
1682089500000|2023-04-21 15:05:00|133040.5|132840.5|133001.5|132801.5|133042.5|132842.5|133001|132801|18
1682089800000|2023-04-21 15:10:00|133001|132801|132981|132781|133002.5|132853|132929|132781|39
1682090100000|2023-04-21 15:15:00|132933.7|132833.7|132980|132780|132980|132835.7|132931|132776|12
1682090400000|2023-04-21 15:20:00|132981|132781|132968.2|132768.2|132986|132839.7|132908.8|132757.5|46
1682090700000|2023-04-21 15:25:00|132971.2|132771.2|132991|132791|132999.5|132799.5|132962.9|132762.9|49
1682091000000|2023-04-21 15:30:00|132991.5|132791.5|132991|132791|132992|132792|132990.5|132790.5|9
1682091300000|2023-04-21 15:35:00|132990|132790|132989|132789|132990|132790|132989|132789|6
1682091600000|2023-04-21 15:40:00|132989.5|132789.5|132951.5|132851.5|132998|132851.5|132947.5|132789.5|14
1682091900000|2023-04-21 15:45:00|132954.5|132854.5|132966.5|132866.5|132966.5|132866.5|132954.5|132854.5|8
1682092200000|2023-04-21 15:50:00|132966|132866|133028|132828|133044.5|132906.5|132962.5|132827.5|22
1682092500000|2023-04-21 15:55:00|133029|132829|132982|132782|133030.5|132830.5|132965.5|132765.5|43
1682092800000|2023-04-21 16:00:00|132981.5|132781.5|132976|132776|132981.5|132781.5|132972.5|132772.5|10
1682093100000|2023-04-21 16:05:00|132973.5|132773.5|132966.5|132766.5|132973.5|132773.5|132954|132754|39
1682093400000|2023-04-21 16:10:00|132967|132767|132988.8|132788.8|133002.4|132802.4|132967|132767|43
1682093700000|2023-04-21 16:15:00|132990.5|132790.5|132988.5|132788.5|132991.5|132791.5|132988|132788|9
1682094000000|2023-04-21 16:20:00|132991|132791|132976.3|132776.3|133006.5|132806.5|132968.5|132768.5|41
1682094300000|2023-04-21 16:25:00|132978.8|132778.8|132997.5|132797.5|133007.5|132807.5|132978.3|132778.3|35
1682094600000|2023-04-21 16:30:00|132998|132798|132989.1|132789.1|133000|132800|132988|132788|35
1682094900000|2023-04-21 16:35:00|132988.6|132788.6|132989.6|132789.6|132989.6|132789.6|132988.6|132788.6|3
1682095200000|2023-04-21 16:40:00|132990.1|132790.1|132990.1|132790.1|132990.1|132790.1|132990.1|132790.1|1
1682095500000|2023-04-21 16:45:00|132989.6|132789.6|132990.1|132790.1|133000.5|132800.5|132989.6|132789.6|26
1682095800000|2023-04-21 16:50:00|132990|132790|132980.6|132780.6|132990|132790|132978.5|132778.5|27
1682096100000|2023-04-21 16:55:00|132980.1|132780.1|132975.2|132775.2|132980.5|132780.5|132975.2|132775.2|14
1682096400000|2023-04-21 17:00:00|132974.7|132774.7|132974.7|132774.7|132975.7|132775.7|132974.7|132774.7|5
1682096700000|2023-04-21 17:05:00|132974.2|132774.2|132967|132767|132978|132778|132962.5|132762.5|23
1682097000000|2023-04-21 17:10:00|132966.5|132766.5|132956.5|132756.5|132971|132771|132956|132756|34
1682097300000|2023-04-21 17:15:00|132957|132757|132966.5|132766.5|132966.5|132766.5|132956|132756|11
1682097600000|2023-04-21 17:20:00|132967|132767|132966.5|132766.5|132967|132767|132966.5|132766.5|4
1682097900000|2023-04-21 17:25:00|132968|132768|132965.5|132765.5|132972.5|132772.5|132965.5|132765.5|41
1682098200000|2023-04-21 17:30:00|132966.5|132766.5|132968.1|132768.1|132968.1|132768.1|132965.5|132765.5|4
1682098500000|2023-04-21 17:35:00|132975|132775|132970.1|132770.1|132975|132775|132970.1|132770.1|3
1682098800000|2023-04-21 17:40:00|132973.1|132773.1|132970.1|132770.1|132974.5|132774.5|132970.1|132770.1|8
1682099100000|2023-04-21 17:45:00|132967.5|132767.5|132967.5|132767.5|132967.5|132767.5|132967.5|132767.5|1
1682099400000|2023-04-21 17:50:00|132965.5|132765.5|132965.5|132765.5|132965.5|132765.5|132965.5|132765.5|1
1682099700000|2023-04-21 17:55:00|132955.6|132755.6|132963.2|132763.2|132965.5|132765.5|132954.1|132754.1|9
1682100000000|2023-04-21 18:00:00|132963.1|132763.1|132939.5|132739.5|132963.1|132763.1|132939|132739|14
1682100300000|2023-04-21 18:05:00|132937.5|132737.5|132939.5|132739.5|132939.5|132739.5|132931.6|132731.6|9
1682100600000|2023-04-21 18:10:00|132940|132740|132934.5|132734.5|132940|132740|132931.5|132731.5|5
1682100900000|2023-04-21 18:15:00|132934|132734|132937|132737|132938|132738|132933.5|132733.5|14
1682101200000|2023-04-21 18:20:00|132938|132738|132937|132737|132938|132738|132936.5|132736.5|4
1682101800000|2023-04-21 18:30:00|132940.5|132740.5|132941.5|132741.5|132941.5|132741.5|132940.5|132740.5|7
1682102100000|2023-04-21 18:35:00|132953.5|132753.5|132955|132755|132962.5|132762.5|132949.5|132749.5|34
1682102400000|2023-04-21 18:40:00|132954.5|132754.5|132954|132754|132957.5|132757.5|132951.5|132751.5|18
1682102700000|2023-04-21 18:45:00|132953.5|132753.5|132952|132752|132955.5|132755.5|132952|132752|9
1682103000000|2023-04-21 18:50:00|132951.5|132751.5|132958.5|132758.5|132958.5|132758.5|132951.5|132751.5|11
1682103300000|2023-04-21 18:55:00|132959|132759|132965|132765|132967|132767|132958|132758|18
1682103600000|2023-04-21 19:00:00|132967|132767|132965|132765|132969.5|132769.5|132961.8|132761.8|39
1682103900000|2023-04-21 19:05:00|132964.8|132764.8|132966.3|132766.3|132966.8|132766.8|132962.8|132762.8|31
1682104200000|2023-04-21 19:10:00|132965|132765|132964.8|132764.8|132966.3|132766.3|132963.8|132763.8|14
1682104500000|2023-04-21 19:15:00|132964.3|132764.3|132944|132744|132967.5|132767.5|132941.5|132741.5|49
1682104800000|2023-04-21 19:20:00|132937|132737|132938.5|132738.5|132941|132741|132937|132737|12
1682105100000|2023-04-21 19:25:00|132939.5|132739.5|132950|132750|132952.5|132752.5|132938|132738|51
1682105400000|2023-04-21 19:30:00|132946.5|132746.5|132934.5|132734.5|132946.5|132746.5|132933.5|132733.5|13
1682105700000|2023-04-21 19:35:00|132935|132735|132922.5|132722.5|132935|132735|132921|132721|18
1682106000000|2023-04-21 19:40:00|132923|132723|132916.5|132716.5|132924.5|132724.5|132916.5|132716.5|13
1682106300000|2023-04-21 19:45:00|132913|132713|132926.5|132726.5|132927.5|132727.5|132913|132713|22
1682106600000|2023-04-21 19:50:00|132924|132724|132909.5|132709.5|132924|132724|132909|132709|21
1682106900000|2023-04-21 19:55:00|132910|132710|132910|132710|132910|132710|132909.5|132709.5|3
1682290800000|2023-04-23 23:00:00|133000|132640|133000|132640|133000|132640|133000|132640|1
1682294400000|2023-04-24 00:00:00|133154|132794|133000|132800|133227|132883|132960.5|132760.5|229
1682294700000|2023-04-24 00:05:00|132998.5|132798.5|132823|132723|133002.5|132802.5|132782.5|132624.5|470
1682295000000|2023-04-24 00:10:00|132826|132726|132803|132703|132832.5|132732.5|132773|132673|262
1682295300000|2023-04-24 00:15:00|132803.5|132703.5|132814|132714|132814|132714|132722.5|132622.5|301
1682295600000|2023-04-24 00:20:00|132817|132717|132856.5|132756.5|132879.5|132779.5|132794.5|132694.5|210
1682295900000|2023-04-24 00:25:00|132856|132756|132842|132742|132856.5|132756.5|132820.5|132720.5|233
1682296200000|2023-04-24 00:30:00|132842.5|132742.5|132870|132770|132923|132823|132842.5|132742.5|302
1682296500000|2023-04-24 00:35:00|132869.5|132769.5|132912.5|132812.5|132935|132835|132862|132762|248
1682296800000|2023-04-24 00:40:00|132919.5|132819.5|132914|132814|132951|132851|132889|132789|340
1682297100000|2023-04-24 00:45:00|132916.5|132816.5|132886.5|132786.5|132937.5|132837.5|132854|132754|296
1682297400000|2023-04-24 00:50:00|132886|132786|132826|132726|132905.5|132805.5|132824.5|132724.5|249
1682297700000|2023-04-24 00:55:00|132825.5|132725.5|132769|132669|132839.5|132739.5|132750.5|132650.5|374
1682298000000|2023-04-24 01:00:00|132767.5|132667.5|132758|132658|132798|132698|132736.5|132636.5|316
1682298300000|2023-04-24 01:05:00|132757.5|132657.5|132811.5|132711.5|132837.5|132737.5|132750.5|132650.5|310
1682298600000|2023-04-24 01:10:00|132812|132712|132822.5|132722.5|132830|132730|132789|132689|258
1682298900000|2023-04-24 01:15:00|132822|132722|132835|132735|132838|132738|132803.5|132703.5|158
1682299200000|2023-04-24 01:20:00|132834|132734|132756|132656|132838.5|132738.5|132754|132654|281
1682299500000|2023-04-24 01:25:00|132755|132655|132758.5|132658.5|132769.5|132669.5|132686|132586|334
1682299800000|2023-04-24 01:30:00|132765|132665|132785.5|132685.5|132808.5|132708.5|132757|132657|373
1682300100000|2023-04-24 01:35:00|132784.5|132684.5|132864|132764|132887|132787|132757|132657|396
1682300400000|2023-04-24 01:40:00|132863.5|132763.5|132941|132841|132998.5|132898.5|132862|132762|401
1682300700000|2023-04-24 01:45:00|132940.5|132840.5|133032.5|132932.5|133042|132942|132934|132834|430
1682301000000|2023-04-24 01:50:00|133035.5|132935.5|133026.5|132926.5|133063|132963|133005|132905|359
1682301300000|2023-04-24 01:55:00|133027|132927|133055|132955|133093|132993|133001|132901|424
1682301600000|2023-04-24 02:00:00|133055.5|132955.5|133005.5|132905.5|133084|132984|132997|132897|293
1682301900000|2023-04-24 02:05:00|133010.5|132910.5|132918|132818|133010.5|132910.5|132901|132801|315
1682302200000|2023-04-24 02:10:00|132917.5|132817.5|132966.5|132866.5|132968|132868|132917.5|132817.5|239
1682302500000|2023-04-24 02:15:00|132968|132868|132978.3|132878.3|132989.5|132889.5|132933.8|132833.8|312
1682302800000|2023-04-24 02:20:00|132977.3|132877.3|132977.5|132877.5|132993|132893|132954|132854|338
1682303100000|2023-04-24 02:25:00|132977|132877|132944.5|132844.5|132986.5|132886.5|132935.8|132835.8|362
1682303400000|2023-04-24 02:30:00|132945|132845|132952.5|132852.5|132991|132891|132935.5|132835.5|395
1682303700000|2023-04-24 02:35:00|132959.2|132859.2|132977|132877|132991.3|132891.3|132951|132851|400
1682304000000|2023-04-24 02:40:00|132976.5|132876.5|133080.9|132980.9|133101.6|133001.6|132962.5|132862.5|337
1682304300000|2023-04-24 02:45:00|133081.4|132981.4|133134.9|133034.9|133135.6|133035.6|133059.4|132959.4|341
1682304600000|2023-04-24 02:50:00|133135.4|133035.4|133247.5|133147.5|133304|133181.5|133134.4|133034.4|502
1682304900000|2023-04-24 02:55:00|133256|133156|133309.3|133209.3|133323.6|133223.6|133254|133154|349
1682305200000|2023-04-24 03:00:00|133309.5|133209.5|133244|133144|133309.5|133209.5|133232.6|133132.6|413
1682305500000|2023-04-24 03:05:00|133243|133143|133196|133096|133284.5|133184.5|133186.2|133086.2|352
1682305800000|2023-04-24 03:10:00|133197|133097|133152|133052|133227|133127|133142|133042|411
1682306100000|2023-04-24 03:15:00|133152.3|133052.3|133177|133077|133178.5|133078.5|133079.1|132979.1|386
1682306400000|2023-04-24 03:20:00|133176.5|133076.5|133121.2|133021.2|133191.5|133091.5|133120.7|133020.7|312
1682306700000|2023-04-24 03:25:00|133120.7|133020.7|133122.5|133022.5|133137.1|133037.1|133083.7|132983.7|320
1682307000000|2023-04-24 03:30:00|133123.1|133023.1|133164.5|133064.5|133184.1|133084.1|133120.7|133020.7|187
1682307300000|2023-04-24 03:35:00|133163.5|133063.5|133246|133146|133255.5|133155.5|133151.1|133051.1|312
1682307600000|2023-04-24 03:40:00|133247|133147|133267|133167|133285|133185|133224.5|133124.5|345
1682307900000|2023-04-24 03:45:00|133267.5|133167.5|133263|133163|133279|133179|133228|133128|291
1682308200000|2023-04-24 03:50:00|133262.5|133162.5|133249.3|133149.3|133273|133173|133232.5|133132.5|257
1682308500000|2023-04-24 03:55:00|133249|133149|133222.5|133122.5|133261.3|133161.3|133207|133107|246
1682308800000|2023-04-24 04:00:00|133222|133122|133285|133185|133286.8|133186.8|133219|133119|341
1682309100000|2023-04-24 04:05:00|133284.5|133184.5|133308|133208|133308|133208|133251.8|133151.8|290
1682309400000|2023-04-24 04:10:00|133308.5|133208.5|133305.9|133205.9|133349.2|133249.2|133298.4|133198.4|507
1682309700000|2023-04-24 04:15:00|133304.9|133204.9|133319.5|133219.5|133330.1|133230.1|133294.4|133194.4|215
1682310000000|2023-04-24 04:20:00|133320|133220|133358|133258|133378.7|133278.7|133296.9|133196.9|261
1682310300000|2023-04-24 04:25:00|133361.5|133261.5|133359.5|133259.5|133406.2|133306.2|133340.2|133240.2|456
1682310600000|2023-04-24 04:30:00|133360|133260|133342.3|133242.3|133368.5|133268.5|133319.4|133219.4|395
1682310900000|2023-04-24 04:35:00|133342.1|133242.1|133384|133284|133410.7|133310.7|133337|133237|333
1682311200000|2023-04-24 04:40:00|133383.3|133283.3|133450.5|133350.5|133475.3|133375.3|133364.1|133264.1|557
1682311500000|2023-04-24 04:45:00|133450.1|133350.1|133437.2|133337.2|133456.1|133356.1|133419|133319|249
1682311800000|2023-04-24 04:50:00|133437.7|133337.7|133423.5|133323.5|133439.4|133339.4|133404.4|133304.4|286
1682312100000|2023-04-24 04:55:00|133424|133324|133390.5|133290.5|133431.5|133331.5|133366.5|133266.5|354
1682312400000|2023-04-24 05:00:00|133389.5|133289.5|133450.2|133350.2|133496.3|133396.3|133389.5|133289.5|368
1682312700000|2023-04-24 05:05:00|133452|133352|133497.2|133397.2|133545.4|133445.4|133451.7|133351.7|480
1682313000000|2023-04-24 05:10:00|133496.7|133396.7|133503.3|133403.3|133527.7|133427.7|133477.7|133377.7|411
1682313300000|2023-04-24 05:15:00|133502.9|133402.9|133515.5|133415.5|133555.5|133455.5|133494.8|133394.8|443
1682313600000|2023-04-24 05:20:00|133516|133416|133365.1|133265.1|133523.5|133423.5|133342.4|133242.4|564
1682313900000|2023-04-24 05:25:00|133365.5|133265.5|133430.5|133330.5|133451|133351|133365.1|133265.1|467
1682314200000|2023-04-24 05:30:00|133431|133331|133308.9|133208.9|133452|133352|133297.5|133197.5|567
1682314500000|2023-04-24 05:35:00|133310.5|133210.5|133290.1|133190.1|133333|133233|133239|133139|505
1682314800000|2023-04-24 05:40:00|133289.5|133189.5|133320|133220|133343|133243|133251.6|133151.6|418
1682315100000|2023-04-24 05:45:00|133320.5|133220.5|133352.5|133252.5|133385|133285|133303.5|133203.5|473
1682315400000|2023-04-24 05:50:00|133351.5|133251.5|133379|133279|133386|133286|133334.5|133234.5|394
1682315700000|2023-04-24 05:55:00|133378.5|133278.5|133312|133212|133384|133284|133285.2|133185.2|516
1682316000000|2023-04-24 06:00:00|133310|133210|133343.1|133243.1|133443.1|133343.1|133310|133210|570
1682316300000|2023-04-24 06:05:00|133343.3|133243.3|133281.6|133181.6|133344.2|133244.2|133240|133140|511
1682316600000|2023-04-24 06:10:00|133280.4|133180.4|133245.5|133145.5|133329.6|133229.6|133204.5|133104.5|446
1682316900000|2023-04-24 06:15:00|133244.7|133144.7|133296.5|133196.5|133349.1|133249.1|133236.9|133136.9|443
1682317200000|2023-04-24 06:20:00|133296|133196|133340.8|133240.8|133360.5|133260.5|133282|133182|299
1682317500000|2023-04-24 06:25:00|133340.6|133240.6|133360.1|133260.1|133372.1|133272.1|133333|133233|403
1682317800000|2023-04-24 06:30:00|133365.6|133265.6|133410.5|133310.5|133437.3|133337.3|133361|133261|188
1682318100000|2023-04-24 06:35:00|133410.1|133310.1|133425|133325|133464.8|133364.8|133383.5|133213.1|114
1682318400000|2023-04-24 06:40:00|133427.1|133327.1|133484.5|133384.5|133569|133420|133427.1|133327.1|98
1682318700000|2023-04-24 06:45:00|133483.5|133383.5|133482.8|133382.8|133496.9|133396.9|133472|133372|75
1682319000000|2023-04-24 06:50:00|133480.5|133380.5|133504.3|133304.3|133525.5|133380.5|133420.1|133288|205
1682319300000|2023-04-24 06:55:00|133507.6|133307.6|133460|133360|133509.6|133360|133460|133280.3|57
1682319600000|2023-04-24 07:00:00|133514.6|133314.6|133484.6|133284.6|133517.6|133352.5|133452.5|133284.5|258
1682319900000|2023-04-24 07:05:00|133484.5|133284.5|133479.8|133379.8|133489|133384.7|133424.3|133283|279
1682320200000|2023-04-24 07:10:00|133479.6|133379.6|133498|133398|133506.6|133406.6|133479.2|133379.2|163
1682320500000|2023-04-24 07:15:00|133499|133399|133437|133337|133500.2|133400.2|133436|133336|223
1682320800000|2023-04-24 07:20:00|133437.5|133337.5|133441.5|133241.5|133457.2|133357.2|133391.8|133230|177
1682321100000|2023-04-24 07:25:00|133441|133241|133371.1|133271.1|133443.4|133280|133355.5|133240.5|189
1682321400000|2023-04-24 07:30:00|133371|133271|133318.3|133218.3|133373|133273|133293.7|133193.7|247
1682321700000|2023-04-24 07:35:00|133317.3|133217.3|133320|133220|133345.6|133245.6|133300.1|133200.1|141
1682322000000|2023-04-24 07:40:00|133320.4|133220.4|133396.5|133296.5|133396.5|133296.5|133314.9|133214.9|222
1682322300000|2023-04-24 07:45:00|133395.5|133295.5|133340.4|133240.4|133429.5|133295.5|133327.5|133199.2|201
1682322600000|2023-04-24 07:50:00|133339.9|133239.9|133328.6|133228.6|133359|133259|133327.1|133227.1|174
1682322900000|2023-04-24 07:55:00|133329.1|133229.1|133326.6|133226.6|133331.3|133231.3|133296.9|133196.9|124
1682323200000|2023-04-24 08:00:00|133328.5|133228.5|133235.4|133135.4|133363|133228.5|133234.4|133134.4|133
1682323500000|2023-04-24 08:05:00|133235.7|133135.7|133227.1|133127.1|133239.4|133139.4|133223.7|133123.7|67
1682323800000|2023-04-24 08:10:00|133229.6|133129.6|133232|133132|133269|133169|133225.8|133125.8|147
1682324100000|2023-04-24 08:15:00|133232.5|133132.5|133240|133140|133314.5|133178.5|133228.6|133114.5|73
1682324400000|2023-04-24 08:20:00|133231.3|133131.3|133338.4|133138.4|133386.1|133186.1|133230|133125.5|198
1682324700000|2023-04-24 08:25:00|133338.3|133138.3|133362.7|133162.7|133363|133163|133338.1|133138.1|188
1682325000000|2023-04-24 08:30:00|133363|133163|133336.4|133136.4|133363.3|133163.3|133336.4|133136.4|307
1682325300000|2023-04-24 08:35:00|133335.9|133135.9|133302.9|133202.9|133366.3|133225.1|133290.3|133133.3|352
1682325600000|2023-04-24 08:40:00|133301.1|133201.1|133377|133177|133390.2|133246.9|133301.1|133166|77
1682325900000|2023-04-24 08:45:00|133377.2|133177.2|133331.5|133131.5|133380|133180|133330.5|133130.5|63
1682326200000|2023-04-24 08:50:00|133330|133130|133356.2|133156.2|133370.5|133170.5|133327.5|133127.5|63
1682326500000|2023-04-24 08:55:00|133359.6|133159.6|133320.9|133120.9|133359.6|133159.6|133316.1|133116.1|92
1682326800000|2023-04-24 09:00:00|133319.6|133119.6|133261.3|133161.3|133319.6|133168.4|133259.5|133110.8|49
1682327100000|2023-04-24 09:05:00|133266.1|133166.1|133245.9|133145.9|133268.1|133168.1|133244.9|133144.9|70
1682327400000|2023-04-24 09:10:00|133245.1|133145.1|133219.8|133119.8|133278.9|133150.4|133219.8|133078|62
1682327700000|2023-04-24 09:15:00|133223.8|133123.8|133206.7|133106.7|133278.1|133128.6|133206.7|133059.3|52
1682328000000|2023-04-24 09:20:00|133206.2|133106.2|133122.3|133022.3|133226|133106.7|133119|132981.5|71
1682328300000|2023-04-24 09:25:00|133120.4|133020.4|133181.9|132981.9|133210.1|133025.5|133113.7|132955|94
1682328600000|2023-04-24 09:30:00|133182.4|132982.4|133202.1|133002.1|133211.4|133011.4|133181.5|132981.5|34
1682328900000|2023-04-24 09:35:00|133201.6|133001.6|133176.5|133076.5|133208|133077|133161.5|132997.2|27
1682329200000|2023-04-24 09:40:00|133176|133076|133175|133075|133176.5|133076.5|133173|133073|11
1682329500000|2023-04-24 09:45:00|133175.5|133075.5|133329.5|133129.5|133333.5|133133.5|133174.5|133043.5|104
1682329800000|2023-04-24 09:50:00|133329|133129|133278.1|133178.1|133338.5|133179.9|133264.5|133101.6|91
1682330100000|2023-04-24 09:55:00|133278.7|133178.7|133289|133189|133291.5|133191.5|133278.7|133178.7|67
1682330400000|2023-04-24 10:00:00|133292|133192|133344.8|133144.8|133348|133198.5|133282.5|133141|64
1682330700000|2023-04-24 10:05:00|133343.8|133143.8|133415|133215|133420|133220|133335.8|133135.8|54
1682331000000|2023-04-24 10:10:00|133413|133213|133399.3|133199.3|133415.5|133215.5|133394.5|133194.5|55
1682331300000|2023-04-24 10:15:00|133400.3|133200.3|133406.1|133206.1|133409.6|133209.6|133395.3|133195.3|63
1682331600000|2023-04-24 10:20:00|133405.6|133205.6|133403|133203|133415.6|133215.6|133403|133203|23
1682331900000|2023-04-24 10:25:00|133402|133202|133402|133202|133402|133202|133402|133202|1
1682332200000|2023-04-24 10:30:00|133397.8|133197.8|133407.5|133207.5|133416.5|133216.5|133394.8|133194.8|69
1682332500000|2023-04-24 10:35:00|133407|133207|133407|133207|133408.5|133208.5|133406|133206|11
1682332800000|2023-04-24 10:40:00|133406.5|133206.5|133399|133199|133406.5|133206.5|133399|133199|4
1682333100000|2023-04-24 10:45:00|133398.5|133198.5|133337.5|133237.5|133398.5|133243|133327.5|133175.5|61
1682333400000|2023-04-24 10:50:00|133338|133238|133332|133232|133338|133238|133322|133222|18
1682333700000|2023-04-24 10:55:00|133322.5|133222.5|133316.5|133216.5|133328.8|133228.8|133316.5|133216.5|28
1682334000000|2023-04-24 11:00:00|133317.1|133217.1|133340.1|133140.1|133340.1|133219.6|133281|133132.4|55
1682334300000|2023-04-24 11:05:00|133339.5|133139.5|133274|133174|133350.3|133210.1|133273.7|133138|37
1682334600000|2023-04-24 11:10:00|133273.5|133173.5|133320.2|133120.2|133325.5|133175.6|133271.7|133120.2|27
1682334900000|2023-04-24 11:15:00|133320.8|133120.8|133322.6|133122.6|133326.5|133126.5|133319.6|133119.6|22
1682335200000|2023-04-24 11:20:00|133322.1|133122.1|133320.9|133120.9|133322.8|133122.8|133317.4|133117.4|31
1682335500000|2023-04-24 11:25:00|133321.9|133121.9|133329|133129|133329|133129|133321.9|133121.9|19
1682335800000|2023-04-24 11:30:00|133328.5|133128.5|133326.5|133126.5|133328.5|133128.5|133324.5|133124.5|23
1682336100000|2023-04-24 11:35:00|133327|133127|133341.5|133141.5|133355.1|133155.1|133326|133126|14
1682336400000|2023-04-24 11:40:00|133341|133141|133346.1|133146.1|133366.5|133166.5|133341|133141|42
1682336700000|2023-04-24 11:45:00|133345.6|133145.6|133327|133127|133346.1|133146.1|133319.4|133119.4|54
1682337000000|2023-04-24 11:50:00|133328.5|133128.5|133348.9|133148.9|133354.5|133154.5|133322.2|133122.2|43
1682337300000|2023-04-24 11:55:00|133349.4|133149.4|133349.4|133149.4|133352.1|133152.1|133347.4|133147.4|12
1682337600000|2023-04-24 12:00:00|133348.9|133148.9|133357|133157|133363.2|133163.2|133345.5|133145.5|33
1682337900000|2023-04-24 12:05:00|133352.9|133152.9|133370.1|133170.1|133372.1|133172.1|133351.5|133151.5|38
1682338200000|2023-04-24 12:10:00|133365.8|133165.8|133369.5|133169.5|133371.5|133171.5|133365.8|133165.8|22
1682338500000|2023-04-24 12:15:00|133368.3|133168.3|133368.3|133168.3|133368.3|133168.3|133368.3|133168.3|1
1682338800000|2023-04-24 12:20:00|133372.3|133172.3|133363.5|133163.5|133379.5|133206.7|133302.3|133144.3|20
1682339100000|2023-04-24 12:25:00|133361.6|133161.6|133305.1|133205.1|133382|133224.3|133303|133148.1|31
1682339400000|2023-04-24 12:30:00|133300.5|133200.5|133320.5|133220.5|133321.5|133221.5|133300|133200|11
1682339700000|2023-04-24 12:35:00|133321|133221|133298.5|133198.5|133374.1|133221|133281.5|133162.5|79
1682340000000|2023-04-24 12:40:00|133298|133198|133287|133187|133298|133198|133286.2|133186.2|17
1682340300000|2023-04-24 12:45:00|133289.5|133189.5|133289|133189|133293|133193|133286|133186|16
1682340600000|2023-04-24 12:50:00|133287|133187|133289.5|133089.5|133317.9|133193|133212.5|133055.5|57
1682340900000|2023-04-24 12:55:00|133290|133090|133174|132974|133290|133111.1|133174|132974|150
1682341200000|2023-04-24 13:00:00|133172|132972|133174.5|132974.5|133186|132986|133165.5|132965.5|36
1682341500000|2023-04-24 13:05:00|133172.5|132972.5|133141|132941|133173|132973|133136.5|132936.5|49
1682341800000|2023-04-24 13:10:00|133144|132944|133095|132895|133144|132944|133091.5|132891.5|87
1682342100000|2023-04-24 13:15:00|133095.5|132895.5|133087.5|132887.5|133095.5|132895.5|133072|132872|52
1682342400000|2023-04-24 13:20:00|133089.3|132889.3|133151.8|132951.8|133159.1|132959.1|133035.7|132882.7|67
1682342700000|2023-04-24 13:25:00|133151.3|132951.3|133277.5|133077.5|133277.5|133077.5|133107.5|132941.9|70
1682343000000|2023-04-24 13:30:00|133278|133078|133267.1|133067.1|133291|133091|133263|133063|35
1682343300000|2023-04-24 13:35:00|133269.1|133069.1|133267|133067|133274.1|133074.1|133241.7|133041.7|37
1682343600000|2023-04-24 13:40:00|133263|133063|133259.7|133059.7|133264.1|133064.1|133255|133055|17
1682343900000|2023-04-24 13:45:00|133261.2|133061.2|133221.9|133021.9|133287.1|133087.1|133206.5|133006.5|72
1682344200000|2023-04-24 13:50:00|133241.9|133041.9|133204.2|133004.2|133241.9|133041.9|133185.8|132985.8|39
1682344500000|2023-04-24 13:55:00|133196.2|132996.2|133197.6|132997.6|133208.2|133008.2|133176.8|132976.8|112
1682344800000|2023-04-24 14:00:00|133198.6|132998.6|133233.1|133033.1|133237.1|133066|133166|132982.9|111
1682345100000|2023-04-24 14:05:00|133232.6|133032.6|133201.7|133101.7|133267.2|133115.7|133193.9|133028.6|62
1682345400000|2023-04-24 14:10:00|133198.2|133098.2|133261.6|133061.6|133261.6|133109.2|133149|132972.6|115
1682345700000|2023-04-24 14:15:00|133261.1|133061.1|133235.3|133035.3|133275.6|133115.7|133171.4|133025|75
1682346000000|2023-04-24 14:20:00|133235.8|133035.8|133235.3|133035.3|133239.8|133039.8|133224.5|133024.5|20
1682346300000|2023-04-24 14:25:00|133238.7|133038.7|133197.1|133097.1|133248.5|133097.1|133189.8|133038.7|40
1682346600000|2023-04-24 14:30:00|133196.6|133096.6|133263.5|133063.5|133265.1|133103.7|133196.6|133047.1|50
1682346900000|2023-04-24 14:35:00|133263.1|133063.1|133217.3|133117.3|133278.9|133119.7|133217.3|133063.1|26
1682347200000|2023-04-24 14:40:00|133213|133113|133216.5|133116.5|133271.5|133121.5|133211.8|133067.7|48
1682347500000|2023-04-24 14:45:00|133221|133121|133237.7|133137.7|133322.1|133167.4|133221|133081.5|57
1682347800000|2023-04-24 14:50:00|133237.9|133137.9|133319.5|133119.5|133339.1|133171.4|133226.9|133079.1|53
1682348100000|2023-04-24 14:55:00|133320|133120|133298|133198|133355|133198|133297.5|133120|43
1682348400000|2023-04-24 15:00:00|133297.5|133197.5|133393.3|133193.3|133393.6|133213.5|133290.5|133182.8|28
1682348700000|2023-04-24 15:05:00|133391.3|133191.3|133389.5|133189.5|133396.2|133196.2|133386.6|133186.6|50
1682349000000|2023-04-24 15:10:00|133387.2|133187.2|133389.5|133189.5|133389.5|133189.5|133387.2|133187.2|14
1682349600000|2023-04-24 15:20:00|133380.5|133180.5|133392|133192|133392.1|133234|133329.1|133150.5|31
1682349900000|2023-04-24 15:25:00|133393.5|133193.5|133398|133198|133398|133198|133384.5|133184.5|22
1682350200000|2023-04-24 15:30:00|133398.5|133198.5|133346.5|133246.5|133398.5|133247|133346.5|133196.5|18
1682350500000|2023-04-24 15:35:00|133347|133247|133372|133272|133372|133272|133347|133247|4
1682350800000|2023-04-24 15:40:00|133377|133277|133377.5|133277.5|133378|133278|133377|133277|10
1682351100000|2023-04-24 15:45:00|133381|133281|133449|133249|133449.5|133299.5|133381|133249|6
1682351400000|2023-04-24 15:50:00|133449.5|133249.5|133433.5|133233.5|133449.5|133249.5|133426|133226|26
1682351700000|2023-04-24 15:55:00|133434|133234|133426|133226|133436.5|133236.5|133425|133225|19
1682352000000|2023-04-24 16:00:00|133425.7|133225.7|133360.5|133160.5|133426.7|133226.7|133352.5|133152.5|42
1682352300000|2023-04-24 16:05:00|133360|133160|133365.5|133165.5|133366|133166|133359|133159|12
1682352600000|2023-04-24 16:10:00|133367|133167|133370.5|133170.5|133371.5|133171.5|133367|133167|10
1682352900000|2023-04-24 16:15:00|133369.5|133169.5|133350.5|133150.5|133369.5|133169.5|133349.5|133149.5|15
1682353200000|2023-04-24 16:20:00|133350|133150|133354.4|133154.4|133354.4|133154.4|133349.5|133149.5|15
1682353500000|2023-04-24 16:25:00|133354.7|133154.7|133346.7|133146.7|133355.2|133155.2|133346.7|133146.7|13
1682353800000|2023-04-24 16:30:00|133344.3|133144.3|133328|133128|133344.4|133144.4|133327|133127|30
1682354100000|2023-04-24 16:35:00|133328.5|133128.5|133322|133122|133328.5|133128.5|133321|133121|22
1682354400000|2023-04-24 16:40:00|133323.5|133123.5|133315.5|133115.5|133328.5|133168.5|133263|133113.5|14
1682354700000|2023-04-24 16:45:00|133314|133114|133261.5|133161.5|133314|133163.5|133260.5|133110|74
1682355000000|2023-04-24 16:50:00|133262.5|133162.5|133268|133168|133276.5|133176.5|133261.5|133161.5|47
1682355300000|2023-04-24 16:55:00|133267.5|133167.5|133253|133153|133270|133170|133242|133142|43
1682355600000|2023-04-24 17:00:00|133252.5|133152.5|133303.2|133103.2|133305|133153|133252.5|133101|18
1682355900000|2023-04-24 17:05:00|133303.7|133103.7|133304.7|133104.7|133304.7|133104.7|133303.7|133103.7|3
1682356200000|2023-04-24 17:10:00|133304|133104|133304|133104|133304|133104|133304|133104|1
1682356500000|2023-04-24 17:15:00|133303.5|133103.5|133315.5|133115.5|133315.5|133157|133257|133103.5|4
1682357100000|2023-04-24 17:25:00|133316|133116|133286.1|133086.1|133316.5|133116.5|133279.6|133079.6|34
1682357400000|2023-04-24 17:30:00|133285.6|133085.6|133293.3|133093.3|133307.1|133107.1|133285.1|133085.1|55
1682357700000|2023-04-24 17:35:00|133297.3|133097.3|133296.6|133096.6|133301.1|133101.1|133296.1|133096.1|13
1682358000000|2023-04-24 17:40:00|133296.5|133096.5|133263.5|133063.5|133297.5|133097.5|133257.4|133057.4|38
1682358300000|2023-04-24 17:45:00|133263.1|133063.1|133279.5|133079.5|133281.1|133081.1|133248.1|133048.1|53
1682358600000|2023-04-24 17:50:00|133280.1|133080.1|133285.5|133085.5|133288.7|133088.7|133253.6|133053.6|47
1682358900000|2023-04-24 17:55:00|133263.5|133063.5|133272.5|133072.5|133285.5|133085.5|133255.5|133055.5|38
1682359200000|2023-04-24 18:00:00|133273.5|133073.5|133288.5|133088.5|133290.5|133090.5|133261.5|133061.5|27
1682359500000|2023-04-24 18:05:00|133287.5|133087.5|133299.5|133099.5|133300.1|133100.1|133263.5|133063.5|22
1682359800000|2023-04-24 18:10:00|133300.5|133100.5|133277.2|133077.2|133301.2|133101.2|133275|133075|39
1682360100000|2023-04-24 18:15:00|133277.5|133077.5|133268.5|133068.5|133281.7|133081.7|133260.7|133060.7|40
1682360400000|2023-04-24 18:20:00|133267.5|133067.5|133260.2|133060.2|133267.5|133067.5|133260.2|133060.2|17
1682360700000|2023-04-24 18:25:00|133260.7|133060.7|133256.7|133056.7|133300.1|133120.2|133220.2|133054.1|29
1682361000000|2023-04-24 18:30:00|133254.7|133054.7|133254.2|133054.2|133263.5|133063.5|133232.5|133032.5|68
1682361300000|2023-04-24 18:35:00|133251.7|133051.7|133285.1|133085.1|133286.1|133117.5|133217.5|133047|47
1682361600000|2023-04-24 18:40:00|133285.2|133085.2|133274.2|133074.2|133288.2|133088.2|133272.3|133072.3|22
1682361900000|2023-04-24 18:45:00|133274.7|133074.7|133252.5|133052.5|133274.7|133074.7|133251.5|133051.5|21
1682362200000|2023-04-24 18:50:00|133253.5|133053.5|133248.9|133048.9|133253.5|133053.5|133225.1|133025.1|33
1682362500000|2023-04-24 18:55:00|133249.1|133049.1|133252.5|133052.5|133264.2|133064.2|133249.1|133049.1|26
1682362800000|2023-04-24 19:00:00|133259.5|133059.5|133260.5|133060.5|133271.8|133071.8|133253|133053|38
1682363100000|2023-04-24 19:05:00|133259.3|133059.3|133268.5|133068.5|133268.5|133068.5|133251|133051|37
1682363400000|2023-04-24 19:10:00|133268|133068|133244|133044|133268|133068|133243.5|133043.5|31
1682363700000|2023-04-24 19:15:00|133247.5|133047.5|133245|133045|133251.5|133051.5|133244.5|133044.5|17
1682364000000|2023-04-24 19:20:00|133246|133046|133249|133049|133249|133049|133246|133046|4
1682364300000|2023-04-24 19:25:00|133248.5|133048.5|133275|133075|133275|133075|133248.5|133048.5|18
1682364600000|2023-04-24 19:30:00|133275.5|133075.5|133268.5|133068.5|133277|133077|133268.5|133068.5|42
1682364900000|2023-04-24 19:35:00|133270.5|133070.5|133274|133074|133275|133075|133266|133066|40
1682365200000|2023-04-24 19:40:00|133273.5|133073.5|133285|133085|133285|133085|133273|133073|40
1682365500000|2023-04-24 19:45:00|133285.5|133085.5|133285.5|133085.5|133286|133086|133282.5|133082.5|20
1682365800000|2023-04-24 19:50:00|133286|133086|133288|133088|133288.5|133088.5|133279|133079|165
1682366100000|2023-04-24 19:55:00|133286|133086|133283.5|133083.5|133288|133088|133281.5|133081.5|135
1682377200000|2023-04-24 23:00:00|133311.5|132951.5|133311.5|132951.5|133311.5|132951.5|133311.5|132951.5|1
1682380800000|2023-04-25 00:00:00|133100|132740|132964|132764|133100|132769|132818|132575|401
1682381100000|2023-04-25 00:05:00|132953.5|132753.5|132939.4|132839.4|132966.5|132866.5|132858|132712.9|448
1682381400000|2023-04-25 00:10:00|132939.7|132839.7|132952.1|132852.1|132976|132876|132836.7|132736.7|507
1682381700000|2023-04-25 00:15:00|132951.3|132851.3|132868|132768|132951.6|132851.6|132863.9|132763.9|301
1682382000000|2023-04-25 00:20:00|132866.8|132766.8|132915.9|132815.9|132937.2|132837.2|132791.4|132691.4|432
1682382300000|2023-04-25 00:25:00|132915.5|132815.5|132898|132798|132953.4|132853.4|132866|132766|370
1682382600000|2023-04-25 00:30:00|132899|132799|132806.5|132706.5|132920.9|132820.9|132803.5|132703.5|407
1682382900000|2023-04-25 00:35:00|132804|132704|132772|132672|132816|132716|132730.8|132630.8|489
1682383200000|2023-04-25 00:40:00|132763|132663|132704.5|132604.5|132763|132663|132672|132572|480
1682383500000|2023-04-25 00:45:00|132704|132604|132836.5|132736.5|132837.8|132737.8|132704|132604|428
1682383800000|2023-04-25 00:50:00|132838.5|132738.5|132926.5|132826.5|132953.7|132853.7|132838.5|132738.5|541
1682384100000|2023-04-25 00:55:00|132923.5|132823.5|132984.3|132884.3|133005.5|132905.5|132915.1|132815.1|388
1682384400000|2023-04-25 01:00:00|132981.3|132881.3|132951|132851|133009|132909|132928.5|132828.5|493
1682384700000|2023-04-25 01:05:00|132950|132850|132992|132892|133000.4|132900.4|132942|132842|474
1682385000000|2023-04-25 01:10:00|132991.5|132891.5|132977|132877|133023|132923|132953.5|132853.5|459
1682385300000|2023-04-25 01:15:00|132977.5|132877.5|132928.5|132828.5|132982.5|132882.5|132908.7|132808.7|442
1682385600000|2023-04-25 01:20:00|132929.5|132829.5|132859.7|132759.7|132958.9|132858.9|132859.5|132759.5|367
1682385900000|2023-04-25 01:25:00|132857|132757|132971|132871|132982.5|132882.5|132851|132751|396
1682386200000|2023-04-25 01:30:00|132975|132875|133031.5|132931.5|133068.6|132968.6|132948.3|132848.3|509
1682386500000|2023-04-25 01:35:00|133030.5|132930.5|133053|132953|133124.8|133024.8|133012.8|132912.8|610
1682386800000|2023-04-25 01:40:00|133054|132954|133243.5|133143.5|133256|133156|133050.5|132950.5|658
1682387100000|2023-04-25 01:45:00|133242.5|133142.5|133287.3|133187.3|133346.5|133246.5|133208.5|133108.5|573
1682387400000|2023-04-25 01:50:00|133287.8|133187.8|133434.5|133334.5|133466.9|133366.9|133254.2|133154.2|699
1682387700000|2023-04-25 01:55:00|133435|133335|133392|133292|133435|133335|133327.7|133227.7|676
1682388000000|2023-04-25 02:00:00|133392.5|133292.5|133523.2|133423.2|133539.1|133439.1|133387.5|133287.5|555
1682388300000|2023-04-25 02:05:00|133522.5|133422.5|133436|133336|133522.5|133422.5|133431.2|133331.2|489
1682388600000|2023-04-25 02:10:00|133435.7|133335.7|133463.3|133363.3|133465.4|133365.4|133405|133305|377
1682388900000|2023-04-25 02:15:00|133463.5|133363.5|133395|133295|133496.8|133396.8|133391.8|133291.8|511
1682389200000|2023-04-25 02:20:00|133395.5|133295.5|133337.5|133237.5|133408|133308|133288.5|133188.5|551
1682389500000|2023-04-25 02:25:00|133341.5|133241.5|133387.8|133287.8|133387.8|133287.8|133333|133233|461
1682389800000|2023-04-25 02:30:00|133387.3|133287.3|133409.5|133309.5|133422.5|133322.5|133367.3|133267.3|518
1682390100000|2023-04-25 02:35:00|133408.5|133308.5|133410.1|133310.1|133433|133333|133376.5|133276.5|349
1682390400000|2023-04-25 02:40:00|133410.8|133310.8|133418.8|133318.8|133418.8|133318.8|133393.5|133293.5|396
1682390700000|2023-04-25 02:45:00|133420.5|133320.5|133497.5|133397.5|133499|133399|133408.5|133308.5|402
1682391000000|2023-04-25 02:50:00|133501.5|133401.5|133443.5|133343.5|133503.5|133403.5|133443.5|133343.5|471
1682391300000|2023-04-25 02:55:00|133444.8|133344.8|133388.7|133288.7|133463.1|133363.1|133387|133287|374
1682391600000|2023-04-25 03:00:00|133393.5|133293.5|133448.8|133348.8|133466|133366|133386.5|133286.5|360
1682391900000|2023-04-25 03:05:00|133448.5|133348.5|133438.3|133338.3|133468.3|133368.3|133434.8|133334.8|271
1682392200000|2023-04-25 03:10:00|133437.8|133337.8|133422.5|133322.5|133477.5|133377.5|133414.5|133314.5|297
1682392500000|2023-04-25 03:15:00|133419|133319|133365.5|133265.5|133440|133340|133365.5|133265.5|302
1682392800000|2023-04-25 03:20:00|133366.5|133266.5|133286.5|133186.5|133375.5|133275.5|133286.5|133186.5|342
1682393100000|2023-04-25 03:25:00|133291.5|133191.5|133352.4|133252.4|133352.9|133252.9|133280|133180|317
1682393400000|2023-04-25 03:30:00|133351.9|133251.9|133369.9|133269.9|133378.4|133278.4|133340.2|133240.2|428
1682393700000|2023-04-25 03:35:00|133370.2|133270.2|133410|133310|133410|133310|133367.9|133267.9|377
1682394000000|2023-04-25 03:40:00|133409.5|133309.5|133405|133305|133428.1|133328.1|133394.3|133294.3|308
1682394300000|2023-04-25 03:45:00|133405.8|133305.8|133435.1|133335.1|133458.5|133358.5|133405.5|133305.5|319
1682394600000|2023-04-25 03:50:00|133430.1|133330.1|133422|133322|133431.1|133331.1|133385|133285|275
1682394900000|2023-04-25 03:55:00|133423.2|133323.2|133428.5|133328.5|133447.8|133347.8|133415.1|133315.1|253
1682395200000|2023-04-25 04:00:00|133429.5|133329.5|133433.2|133333.2|133463.1|133363.1|133402.8|133302.8|272
1682395500000|2023-04-25 04:05:00|133434.5|133334.5|133500.5|133400.5|133516|133416|133433.5|133333.5|280
1682395800000|2023-04-25 04:10:00|133501.5|133401.5|133479.8|133379.8|133507.6|133407.6|133476.5|133376.5|286
1682396100000|2023-04-25 04:15:00|133480.3|133380.3|133476|133376|133481.7|133381.7|133448.5|133348.5|299
1682396400000|2023-04-25 04:20:00|133475.5|133375.5|133435|133335|133475.5|133375.5|133430.1|133330.1|294
1682396700000|2023-04-25 04:25:00|133434.5|133334.5|133472|133372|133472.5|133372.5|133421|133321|311
1682397000000|2023-04-25 04:30:00|133472.5|133372.5|133450|133350|133493|133393|133446.5|133346.5|183
1682397300000|2023-04-25 04:35:00|133451|133351|133470|133370|133477.5|133377.5|133444.5|133344.5|235
1682397600000|2023-04-25 04:40:00|133467.5|133367.5|133479.4|133379.4|133525.5|133425.5|133446|133346|360
1682397900000|2023-04-25 04:45:00|133481.4|133381.4|133485.5|133385.5|133493.5|133393.5|133467.5|133367.5|275
1682398200000|2023-04-25 04:50:00|133484.5|133384.5|133452.5|133352.5|133485.5|133385.5|133452.5|133352.5|267
1682398500000|2023-04-25 04:55:00|133453|133353|133442.5|133342.5|133485.3|133385.3|133434|133334|335
1682398800000|2023-04-25 05:00:00|133441.1|133341.1|133448.3|133348.3|133459.8|133359.8|133420.1|133320.1|442
1682399100000|2023-04-25 05:05:00|133447.8|133347.8|133458.5|133358.5|133482|133382|133436.3|133336.3|407
1682399400000|2023-04-25 05:10:00|133459.5|133359.5|133438.8|133338.8|133475.5|133375.5|133435|133335|453
1682399700000|2023-04-25 05:15:00|133438.3|133338.3|133402.3|133302.3|133468.3|133368.3|133386.5|133286.5|417
1682400000000|2023-04-25 05:20:00|133403.3|133303.3|133396.3|133296.3|133430|133330|133377.8|133277.8|335
1682400300000|2023-04-25 05:25:00|133395.8|133295.8|133469|133369|133472|133372|133385.3|133285.3|441
1682400600000|2023-04-25 05:30:00|133469.5|133369.5|133483.7|133383.7|133504.2|133404.2|133446|133346|482
1682400900000|2023-04-25 05:35:00|133484.2|133384.2|133472.5|133372.5|133497.8|133397.8|133447.8|133347.8|365
1682401200000|2023-04-25 05:40:00|133475.3|133375.3|133327|133227|133475.5|133375.5|133322.5|133222.5|317
1682401500000|2023-04-25 05:45:00|133322|133222|133347|133247|133372|133272|133300.5|133200.5|490
1682401800000|2023-04-25 05:50:00|133346|133246|133159.5|133059.5|133376.8|133276.8|133148.5|133048.5|593
1682402100000|2023-04-25 05:55:00|133150|133050|133103|133003|133226.8|133126.8|133052|132952|608
1682402400000|2023-04-25 06:00:00|133107|133007|133039.6|132939.6|133145.5|133045.5|133001.4|132901.4|643
1682402700000|2023-04-25 06:05:00|133036.8|132936.8|133078.5|132978.5|133103.8|133003.8|133029.1|132929.1|525
1682403000000|2023-04-25 06:10:00|133079.5|132979.5|133093.5|132993.5|133099|132999|133020|132920|502
1682403300000|2023-04-25 06:15:00|133097|132997|133121.4|133021.4|133128|133028|133009|132909|700
1682403600000|2023-04-25 06:20:00|133120.9|133020.9|132981.5|132881.5|133144.2|133044.2|132981.5|132881.5|564
1682403900000|2023-04-25 06:25:00|132990|132890|133084.6|132984.6|133104.3|133004.3|132975.5|132875.5|564
1682404200000|2023-04-25 06:30:00|133084.2|132984.2|133167|133067|133214.5|133114.5|133064.5|132964.5|363
1682404500000|2023-04-25 06:35:00|133169.5|133069.5|133176.5|133076.5|133216.6|133116.6|133169.5|133069.5|50
1682404800000|2023-04-25 06:40:00|133177|133077|133165.2|133065.2|133180.2|133080.2|133160|133060|80
1682405100000|2023-04-25 06:45:00|133164.7|133064.7|133188.7|133088.7|133222.3|133122.3|133164.7|133064.7|99
1682405400000|2023-04-25 06:50:00|133190.7|133090.7|133189.6|133089.6|133209.5|133109.5|133184|133084|84
1682405700000|2023-04-25 06:55:00|133189.8|133089.8|133215|133115|133220.1|133120.1|133160|133060|112
1682406000000|2023-04-25 07:00:00|133214|133114|133498|133298|133583.2|133383.2|133211|133111|173
1682406300000|2023-04-25 07:05:00|133505|133305|133395.1|133295.1|133530.5|133362|133382.7|133221|180
1682406600000|2023-04-25 07:10:00|133393.5|133293.5|133370.1|133270.1|133453|133314.2|133349.9|133195|293
1682406900000|2023-04-25 07:15:00|133361.2|133261.2|133372.5|133172.5|133377.4|133261.2|133287|133096.8|218
1682407200000|2023-04-25 07:20:00|133373.4|133173.4|133387.1|133287.1|133439.5|133300.1|133337.7|133172.5|275
1682407500000|2023-04-25 07:25:00|133388.5|133288.5|133435.5|133335.5|133435.5|133335.5|133380.5|133280.5|94
1682407800000|2023-04-25 07:30:00|133436|133336|133424.5|133324.5|133473|133373|133415|133315|337
1682408100000|2023-04-25 07:35:00|133426.8|133326.8|133631.3|133431.3|133648.1|133465.4|133420.6|133320.6|273
1682408400000|2023-04-25 07:40:00|133631.8|133431.8|133723.4|133523.4|133843|133643|133554.7|133354.7|302
1682408700000|2023-04-25 07:45:00|133723.6|133523.6|133627.6|133527.6|133723.6|133535.8|133617.5|133440.1|355
1682409000000|2023-04-25 07:50:00|133628.6|133528.6|133710.6|133510.6|133719|133574.7|133610.1|133510.1|216
1682409300000|2023-04-25 07:55:00|133711.1|133511.1|133611.4|133511.4|133712.5|133563|133610.9|133510.6|385
1682409600000|2023-04-25 08:00:00|133611.6|133511.6|133670.9|133570.9|133671.4|133571.4|133607|133507|182
1682409900000|2023-04-25 08:05:00|133670.4|133570.4|133656|133556|133675.1|133575.1|133652.6|133552.6|192
1682410200000|2023-04-25 08:10:00|133656.1|133556.1|133650.5|133550.5|133658.3|133558.3|133641.5|133541.5|118
1682410500000|2023-04-25 08:15:00|133651|133551|133653.5|133553.5|133658.7|133558.7|133651|133551|26
1682410800000|2023-04-25 08:20:00|133654|133554|133641.4|133541.4|133654|133554|133610.5|133510.5|123
1682411100000|2023-04-25 08:25:00|133641.9|133541.9|133631.5|133531.5|133641.9|133541.9|133612.5|133512.5|102
1682411400000|2023-04-25 08:30:00|133632.5|133532.5|133590.5|133390.5|133673.5|133533.5|133567.5|133367.5|149
1682411700000|2023-04-25 08:35:00|133591|133391|133588|133388|133613.5|133413.5|133586.5|133386.5|178
1682412000000|2023-04-25 08:40:00|133589|133389|133547.5|133347.5|133601|133439.5|133463.6|133263.6|122
1682412300000|2023-04-25 08:45:00|133547|133347|133477.5|133277.5|133556|133356|133477|133277|173
1682412600000|2023-04-25 08:50:00|133445|133245|133496|133296|133497|133351.3|133393|133225.5|121
1682412900000|2023-04-25 08:55:00|133495.5|133295.5|133492|133292|133499.5|133299.5|133481.5|133281.5|72
1682413200000|2023-04-25 09:00:00|133492.5|133292.5|133518|133318|133536.8|133336.8|133492.5|133292.5|42
1682413500000|2023-04-25 09:05:00|133518.5|133318.5|133515|133315|133533|133333|133515|133315|31
1682413800000|2023-04-25 09:10:00|133515.5|133315.5|133510.5|133310.5|133525.8|133325.8|133508.3|133308.3|26
1682414100000|2023-04-25 09:15:00|133511|133311|133454.3|133254.3|133517.5|133376|133442.5|133242.5|63
1682414400000|2023-04-25 09:20:00|133453.8|133253.8|133484.9|133284.9|133532.5|133332.5|133414.9|133253.8|74
1682414700000|2023-04-25 09:25:00|133489.9|133289.9|133505.6|133305.6|133507.6|133307.6|133484.9|133284.9|54
1682415000000|2023-04-25 09:30:00|133506.1|133306.1|133511.5|133311.5|133516.5|133316.5|133497.8|133297.8|42
1682415300000|2023-04-25 09:35:00|133511|133311|133522|133322|133525|133366|133427.8|133286|53
1682415600000|2023-04-25 09:40:00|133521.5|133321.5|133532.5|133332.5|133548.5|133381.8|133481.8|133321.5|37
1682415900000|2023-04-25 09:45:00|133532|133332|133511|133311|133532|133332|133507|133307|59
1682416200000|2023-04-25 09:50:00|133512.8|133312.8|133527|133327|133529.1|133329.1|133508.5|133308.5|151
1682416500000|2023-04-25 09:55:00|133527.5|133327.5|133553|133353|133557|133357|133524.5|133324.5|57
1682416800000|2023-04-25 10:00:00|133555|133355|133562.3|133362.3|133562.8|133362.8|133543.5|133343.5|149
1682417100000|2023-04-25 10:05:00|133561.3|133361.3|133570.1|133370.1|133570.1|133370.1|133552.1|133352.1|196
1682417400000|2023-04-25 10:10:00|133567.6|133367.6|133576.8|133376.8|133580|133380|133567.6|133367.6|32
1682417700000|2023-04-25 10:15:00|133579.5|133379.5|133607|133407|133614.5|133414.5|133572.3|133372.3|44
1682418000000|2023-04-25 10:20:00|133606.5|133406.5|133633|133433|133638.5|133438.5|133605.8|133405.8|54
1682418300000|2023-04-25 10:25:00|133633.5|133433.5|133660.8|133460.8|133665.1|133465.1|133631|133431|81
1682418600000|2023-04-25 10:30:00|133661.3|133461.3|133660.3|133460.3|133665.3|133465.3|133656.3|133456.3|55
1682418900000|2023-04-25 10:35:00|133661.8|133461.8|133660.1|133460.1|133661.8|133461.8|133659.1|133459.1|18
1682419200000|2023-04-25 10:40:00|133660.8|133460.8|133658.6|133458.6|133663.3|133463.3|133654|133454|44
1682419500000|2023-04-25 10:45:00|133659.6|133459.6|133658.1|133458.1|133661.1|133461.1|133658.1|133458.1|11
1682419800000|2023-04-25 10:50:00|133656.6|133456.6|133656.6|133456.6|133658.8|133458.8|133654.3|133454.3|24
1682420100000|2023-04-25 10:55:00|133657.6|133457.6|133668.9|133468.9|133671|133471|133657.6|133457.6|38
1682420400000|2023-04-25 11:00:00|133669.4|133469.4|133682.5|133482.5|133685|133485|133669.4|133469.4|32
1682420700000|2023-04-25 11:05:00|133683.5|133483.5|133682.5|133482.5|133685|133485|133682.5|133482.5|4
1682421000000|2023-04-25 11:10:00|133681.5|133481.5|133677.5|133477.5|133681.5|133481.5|133677.5|133477.5|11
1682421300000|2023-04-25 11:15:00|133676.5|133476.5|133674.7|133474.7|133677.5|133477.5|133667.5|133467.5|36
1682421600000|2023-04-25 11:20:00|133672.4|133472.4|133670|133470|133674.7|133474.7|133670|133470|25
1682421900000|2023-04-25 11:25:00|133669.8|133469.8|133719.9|133519.9|133726|133575.5|133669.8|133469.8|139
1682422200000|2023-04-25 11:30:00|133719.3|133519.3|133723|133523|133723.8|133523.8|133707.7|133507.7|206
1682422500000|2023-04-25 11:35:00|133722.5|133522.5|133770.5|133570.5|133770.5|133570.5|133722|133522|75
1682422800000|2023-04-25 11:40:00|133771|133571|133730|133530|133787.5|133631.5|133654.6|133527.1|99
1682423100000|2023-04-25 11:45:00|133733|133533|133753.5|133553.5|133753.5|133553.5|133712.5|133512.5|204
1682423400000|2023-04-25 11:50:00|133753|133553|133755.5|133555.5|133756|133556|133748.5|133548.5|22
1682423700000|2023-04-25 11:55:00|133755|133555|133761.8|133561.8|133766.5|133566.5|133753.1|133553.1|33
1682424000000|2023-04-25 12:00:00|133762.8|133562.8|133764.5|133564.5|133768.5|133568.5|133762.5|133562.5|23
1682424300000|2023-04-25 12:05:00|133758.5|133558.5|133769.6|133569.6|133769.6|133569.6|133750.5|133550.5|54
1682424600000|2023-04-25 12:10:00|133769.9|133569.9|133806.5|133606.5|133844|133679.4|133750|133550|115
1682424900000|2023-04-25 12:15:00|133810.1|133610.1|133705|133505|133833.4|133688.2|133705|133505|90
1682425200000|2023-04-25 12:20:00|133705.5|133505.5|133685.1|133485.1|133706|133506|133647.5|133447.5|205
1682425500000|2023-04-25 12:25:00|133682.5|133482.5|133732.5|133532.5|133736|133536|133682.5|133482.5|68
1682425800000|2023-04-25 12:30:00|133732|133532|133739.1|133539.1|133739.6|133539.6|133643.5|133443.5|84
1682426100000|2023-04-25 12:35:00|133739.6|133539.6|133725.1|133525.1|133757.1|133557.1|133695|133495|47
1682426400000|2023-04-25 12:40:00|133725|133525|133755|133555|133768.5|133596|133696|133525|51
1682426700000|2023-04-25 12:45:00|133754.4|133554.4|133737|133537|133754.4|133554.4|133735|133535|17
1682427000000|2023-04-25 12:50:00|133738|133538|133757.1|133557.1|133757.1|133557.1|133738|133538|24
1682427300000|2023-04-25 12:55:00|133757.6|133557.6|133739.5|133539.5|133758|133558|133737.6|133537.6|29
1682427600000|2023-04-25 13:00:00|133739|133539|133772|133572|133772.5|133572.5|133739|133539|46
1682427900000|2023-04-25 13:05:00|133771.5|133571.5|133816.5|133616.5|133827.5|133666|133761.5|133563|272
1682428200000|2023-04-25 13:10:00|133814|133614|133798|133698|133816|133698.5|133751.5|133602.5|254
1682428500000|2023-04-25 13:15:00|133798.5|133698.5|133784|133684|133802|133702|133773|133673|56
1682428800000|2023-04-25 13:20:00|133782.5|133682.5|133762.5|133662.5|133783|133683|133749.5|133649.5|44
1682429100000|2023-04-25 13:25:00|133763|133663|133813.5|133613.5|133832|133694|133762.5|133610|198
1682429400000|2023-04-25 13:30:00|133814.5|133614.5|133814|133614|133818|133618|133809.5|133609.5|267
1682429700000|2023-04-25 13:35:00|133814.5|133614.5|133849|133649|133849|133649|133814.3|133614.3|213
1682430000000|2023-04-25 13:40:00|133850|133650|133812|133712|133855.3|133712|133796.5|133640|28
1682430300000|2023-04-25 13:45:00|133811.5|133711.5|133849|133749|133849|133749|133810.3|133710.3|41
1682430600000|2023-04-25 13:50:00|133898|133698|133896|133696|133915|133715|133888|133688|67
1682430900000|2023-04-25 13:55:00|133895.5|133695.5|133948|133748|133958.5|133758.5|133895|133695|185
1682431200000|2023-04-25 14:00:00|133947.5|133747.5|133874|133774|133954.3|133788.5|133872.5|133728|391
1682431500000|2023-04-25 14:05:00|133876.5|133776.5|133945.8|133745.8|133951.5|133800|133868.4|133726|366
1682431800000|2023-04-25 14:10:00|133950.6|133750.6|134048.7|133848.7|134056|133856|133950.6|133750.6|137
1682432100000|2023-04-25 14:15:00|134047.7|133847.7|134062.7|133862.7|134064.5|133864.5|134042|133842|61
1682432400000|2023-04-25 14:20:00|134062|133862|134059.6|133859.6|134078.5|133878.5|134026.8|133826.8|136
1682432700000|2023-04-25 14:25:00|134060.1|133860.1|134044.9|133844.9|134060.1|133860.1|134041.1|133841.1|61
1682433000000|2023-04-25 14:30:00|134040.1|133840.1|134053.3|133853.3|134063.3|133872.5|133972.5|133819.7|58
1682433300000|2023-04-25 14:35:00|134052.9|133852.9|134071.1|133871.1|134072.1|133872.1|134052.9|133852.9|44
1682433600000|2023-04-25 14:40:00|134070.6|133870.6|134110|133910|134123.8|133923.8|134053|133853|88
1682433900000|2023-04-25 14:45:00|134112.5|133912.5|134102.5|133902.5|134158.5|133958.5|134085|133885|89
1682434200000|2023-04-25 14:50:00|134103|133903|134112|133912|134117.5|133962.5|134049.7|133880.5|133
1682434500000|2023-04-25 14:55:00|134111.5|133911.5|134135|133935|134162.5|133998|134044.3|133870|85
1682434800000|2023-04-25 15:00:00|134136.5|133936.5|134087.3|133987.3|134145.3|133994.2|134051.5|133894|114
1682435100000|2023-04-25 15:05:00|134085.3|133985.3|134083.5|133983.5|134133.5|133990.8|134064.3|133930|64
1682435400000|2023-04-25 15:10:00|134080.5|133980.5|134060.3|133860.3|134124.8|133980.5|134012.5|133844.5|94
1682435700000|2023-04-25 15:15:00|134060.1|133860.1|134020.5|133820.5|134061|133879|133979|133820.5|35
1682436000000|2023-04-25 15:20:00|134019.5|133819.5|134047.6|133847.6|134067.1|133942.6|133958.5|133811.5|179
1682436300000|2023-04-25 15:25:00|133997|133897|134051.8|133851.8|134061.9|133901|133994|133842.5|69
1682436600000|2023-04-25 15:30:00|134050.8|133850.8|133997|133897|134056.5|133910.3|133994|133842|111
1682436900000|2023-04-25 15:35:00|133998|133898|134130.8|133930.8|134134.8|133975.3|133997.5|133852.3|109
1682437200000|2023-04-25 15:40:00|134135.3|133935.3|134141.6|133941.6|134141.6|133941.6|134130.8|133930.8|28
1682437500000|2023-04-25 15:45:00|134140.3|133940.3|134136|133936|134141|133941|134120|133920|21
1682437800000|2023-04-25 15:50:00|134136.5|133936.5|134134.5|133934.5|134137|133937|134134.5|133934.5|6
1682438100000|2023-04-25 15:55:00|134135.5|133935.5|134187.5|133987.5|134188|134040.5|134122.5|133933.3|46
1682438400000|2023-04-25 16:00:00|134188|133988|134159.8|133959.8|134188|134049.5|134108|133959|42
1682438700000|2023-04-25 16:05:00|134167.1|133967.1|134181.5|133981.5|134181.5|133981.5|134167.1|133967.1|6
1682439000000|2023-04-25 16:10:00|134182.5|133982.5|134149.5|133949.5|134184.5|133984.5|134149.5|133949.5|22
1682439300000|2023-04-25 16:15:00|134149.8|133949.8|134143.5|133943.5|134152.8|133952.8|134143.5|133943.5|9
1682439600000|2023-04-25 16:20:00|134143|133943|134147|133947|134147|133947|134142|133942|17
1682439900000|2023-04-25 16:25:00|134147.5|133947.5|134145|133945|134163|133963|134145|133945|30
1682440200000|2023-04-25 16:30:00|134145.5|133945.5|134153|133953|134153|133953|134145|133945|85
1682440500000|2023-04-25 16:35:00|134149.5|133949.5|134142.3|133942.3|134153|133953|134138.5|133938.5|24
1682440800000|2023-04-25 16:40:00|134142.5|133942.5|134112|133912|134143.5|133943.5|134111.5|133911.5|21
1682441100000|2023-04-25 16:45:00|134111.5|133911.5|134119.5|133919.5|134123|133923|134098|133898|27
1682441400000|2023-04-25 16:50:00|134123.3|133923.3|134117|133917|134123.3|133923.3|134116.8|133916.8|9
1682441700000|2023-04-25 16:55:00|134116.5|133916.5|134118|133918|134119.8|133919.8|134107.6|133907.6|11
1682442000000|2023-04-25 17:00:00|134119.5|133919.5|134103|133903|134121.6|133921.6|134094.9|133894.9|57
1682442300000|2023-04-25 17:05:00|134102.5|133902.5|134099.4|133899.4|134104|133904|134099.4|133899.4|20
1682442600000|2023-04-25 17:10:00|134098.4|133898.4|134161|133961|134162.6|133962.6|134098.4|133898.4|50
1682442900000|2023-04-25 17:15:00|134164|133964|134157|133957|134170.8|133970.8|134146.2|133946.2|45
1682443200000|2023-04-25 17:20:00|134156.5|133956.5|134139.5|133939.5|134160.1|133960.1|134133.5|133933.5|31
1682443500000|2023-04-25 17:25:00|134132|133932|134155|133955|134180|133980|134132|133932|36
1682443800000|2023-04-25 17:30:00|134154|133954|134163|133963|134163|133963|134144|133944|27
1682444100000|2023-04-25 17:35:00|134155|133955|134153|133953|134161.5|133961.5|134142|133942|48
1682444400000|2023-04-25 17:40:00|134153.5|133953.5|134163.5|133963.5|134171|133971|134147.5|133947.5|45
1682444700000|2023-04-25 17:45:00|134167|133967|134179.8|133979.8|134186.2|134026.3|134126.3|133967|21
1682445000000|2023-04-25 17:50:00|134179.3|133979.3|134182.5|133982.5|134182.5|133982.5|134178.5|133978.5|7
1682445300000|2023-04-25 17:55:00|134182.8|133982.8|134183.5|133983.5|134190.3|134035.3|134133.3|133981.3|30
1682445600000|2023-04-25 18:00:00|134183.3|133983.3|134166.3|133966.3|134187.5|134042.3|134132.3|133965.8|37
1682445900000|2023-04-25 18:05:00|134166.8|133966.8|134190|133990|134194.4|133994.4|134165.3|133965.3|56
1682446200000|2023-04-25 18:10:00|134189.3|133989.3|134172.7|133972.7|134190|133990|134162.3|133962.3|280
1682446500000|2023-04-25 18:15:00|134171.7|133971.7|134189.7|133989.7|134189.7|133989.7|134171.7|133971.7|22
1682446800000|2023-04-25 18:20:00|134190.2|133990.2|134189.5|133989.5|134192.4|133992.4|134187.7|133987.7|13
1682447100000|2023-04-25 18:25:00|134188.5|133988.5|134189.5|133989.5|134193.3|133993.3|134188.5|133988.5|9
1682447400000|2023-04-25 18:30:00|134193|133993|134195.5|133995.5|134197.5|133997.5|134190|133990|27
1682447700000|2023-04-25 18:35:00|134193.5|133993.5|134192.3|133992.3|134196.5|133996.5|134189.3|133989.3|27
1682448000000|2023-04-25 18:40:00|134193.3|133993.3|134187.5|133987.5|134195.3|133995.3|134183.5|133983.5|28
1682448300000|2023-04-25 18:45:00|134190|133990|134176|133976|134191.5|133991.5|134176|133976|32
1682448600000|2023-04-25 18:50:00|134185.8|133985.8|134175.5|133975.5|134185.8|133985.8|134165.5|133965.5|38
1682448900000|2023-04-25 18:55:00|134174|133974|134172.5|133972.5|134176.5|133976.5|134169|133969|37
1682449200000|2023-04-25 19:00:00|134173|133973|134177.5|133977.5|134178|133978|134169.5|133969.5|20
1682449500000|2023-04-25 19:05:00|134175|133975|134146.5|133946.5|134177.5|133977.5|134145.5|133945.5|30
1682449800000|2023-04-25 19:10:00|134147|133947|134145.5|133945.5|134147|133947|134143.8|133943.8|14
1682450100000|2023-04-25 19:15:00|134145.8|133945.8|134145.8|133945.8|134145.8|133945.8|134145.8|133945.8|1
1682450400000|2023-04-25 19:20:00|134140.3|133940.3|134139.5|133939.5|134145.5|133945.5|134134.3|133934.3|30
1682450700000|2023-04-25 19:25:00|134147|133947|134137.1|133937.1|134147|133947|134133.1|133933.1|19
1682451300000|2023-04-25 19:35:00|134139.5|133939.5|134137.1|133937.1|134139.5|133939.5|134080|133880|23
1682451600000|2023-04-25 19:40:00|134136.8|133936.8|134112.5|133912.5|134136.8|133936.8|134097|133897|27
1682451900000|2023-04-25 19:45:00|134113|133913|134122|133922|134122|133922|134080|133880|42
1682452200000|2023-04-25 19:50:00|134121.5|133921.5|134125.5|133925.5|134125.5|133925.5|134116|133916|41
1682452500000|2023-04-25 19:55:00|134121|133921|134120.5|133920.5|134125.5|133925.5|134116.5|133916.5|23
1682463600000|2023-04-25 23:00:00|134007.4|133792.8|134007.4|133792.8|134007.4|133792.8|134007.4|133792.8|1
1682467200000|2023-04-26 00:00:00|133889|133529|133765|133665|134024.5|133705|133745|133511.5|420
1682467500000|2023-04-26 00:05:00|133765.5|133665.5|133768.6|133668.6|133844.5|133744.5|133731.5|133631.5|442
1682467800000|2023-04-26 00:10:00|133767.7|133667.7|133771.9|133671.9|133907.9|133807.9|133747.1|133647.1|575
1682468100000|2023-04-26 00:15:00|133772.9|133672.9|133822.5|133722.5|133841.7|133741.7|133743.7|133643.7|446
1682468400000|2023-04-26 00:20:00|133823.5|133723.5|133727.5|133627.5|133825.8|133725.8|133697.8|133597.8|491
1682468700000|2023-04-26 00:25:00|133723.5|133623.5|133698.9|133598.9|133743.5|133643.5|133684.5|133584.5|322
1682469000000|2023-04-26 00:30:00|133698.3|133598.3|133746.6|133646.6|133761.4|133661.4|133673.5|133573.5|454
1682469300000|2023-04-26 00:35:00|133746.1|133646.1|133717.8|133617.8|133791.7|133691.7|133717.8|133617.8|472
1682469600000|2023-04-26 00:40:00|133713|133613|133722.5|133622.5|133789.3|133689.3|133693|133593|513
1682469900000|2023-04-26 00:45:00|133720.5|133620.5|133650.5|133550.5|133730.5|133630.5|133643.5|133543.5|411
1682470200000|2023-04-26 00:50:00|133650|133550|133763.4|133663.4|133766.9|133666.9|133643.3|133543.3|675
1682470500000|2023-04-26 00:55:00|133763.9|133663.9|133694.5|133594.5|133772.9|133672.9|133676.5|133576.5|644
1682470800000|2023-04-26 01:00:00|133695|133595|133631.2|133531.2|133715|133615|133614.3|133514.3|524
1682471100000|2023-04-26 01:05:00|133630.7|133530.7|133600.5|133500.5|133645.7|133545.7|133531|133431|713
1682471400000|2023-04-26 01:10:00|133598.8|133498.8|133708.5|133608.5|133720.1|133620.1|133570|133470|481
1682471700000|2023-04-26 01:15:00|133712.5|133612.5|133725.5|133625.5|133744.5|133644.5|133677.5|133577.5|561
1682472000000|2023-04-26 01:20:00|133726|133626|133692|133592|133727.5|133627.5|133639.1|133539.1|562
1682472300000|2023-04-26 01:25:00|133691.5|133591.5|133662.5|133562.5|133691.5|133591.5|133619.5|133519.5|405
1682472600000|2023-04-26 01:30:00|133661.5|133561.5|133528|133428|133740.4|133640.4|133485|133342.5|789
1682472900000|2023-04-26 01:35:00|133571|133371|133556|133456|133586.5|133485.3|133457.5|133328.5|702
1682473200000|2023-04-26 01:40:00|133556.5|133456.5|133486|133386|133559|133459|133451|133351|490
1682473500000|2023-04-26 01:45:00|133488.2|133388.2|133429.5|133329.5|133618.5|133462.5|133400|133300|525
1682473800000|2023-04-26 01:50:00|133429|133329|133412|133312|133464|133342.3|133370.6|133249.5|562
1682474100000|2023-04-26 01:55:00|133413|133313|133433.5|133333.5|133457.5|133333.5|133344.5|133244.5|620
1682474400000|2023-04-26 02:00:00|133427.2|133327.2|133474.9|133374.9|133524.9|133382.9|133374.1|133230.5|666
1682474700000|2023-04-26 02:05:00|133475.4|133375.4|133530.4|133430.4|133550.8|133450.8|133461.1|133309.6|611
1682475000000|2023-04-26 02:10:00|133529.9|133429.9|133589.3|133489.3|133631.5|133518.5|133520.4|133375.1|565
1682475300000|2023-04-26 02:15:00|133596.3|133496.3|133571.5|133471.5|133657.5|133505.8|133534.3|133427|499
1682475600000|2023-04-26 02:20:00|133570.5|133470.5|133627|133527|133677.1|133559.5|133553.5|133453.5|421
1682475900000|2023-04-26 02:25:00|133626.5|133526.5|133560.8|133460.8|133654.5|133554.5|133550.8|133450.8|378
1682476200000|2023-04-26 02:30:00|133561|133461|133579.5|133479.5|133656|133537.5|133561|133456|332
1682476500000|2023-04-26 02:35:00|133578.5|133478.5|133599.6|133399.6|133604.9|133480.5|133538.4|133384|371
1682476800000|2023-04-26 02:40:00|133547.5|133447.5|133617.5|133517.5|133618.9|133517.5|133546.6|133393.9|353
1682477100000|2023-04-26 02:45:00|133617.4|133517.4|133633.5|133533.5|133641.5|133541.5|133584.5|133484.5|249
1682477400000|2023-04-26 02:50:00|133629.5|133529.5|133578.5|133478.5|133632.5|133532.5|133578.5|133478.5|190
1682477700000|2023-04-26 02:55:00|133579.5|133479.5|133475|133375|133586.5|133486.5|133411|133281|472
1682478000000|2023-04-26 03:00:00|133476.5|133376.5|133504.5|133404.5|133554|133454|133469.9|133369.9|449
1682478300000|2023-04-26 03:05:00|133505|133405|133478|133378|133527.5|133427.5|133470.5|133370.5|357
1682478600000|2023-04-26 03:10:00|133482|133382|133524.5|133424.5|133572.8|133472.8|133482|133372|347
1682478900000|2023-04-26 03:15:00|133526.5|133426.5|133534.5|133334.5|133578.5|133431|133456.5|133324|302
1682479200000|2023-04-26 03:20:00|133535|133335|133557.5|133457.5|133563.5|133463.5|133508.5|133335|307
1682479500000|2023-04-26 03:25:00|133556.5|133456.5|133614|133514|133632|133532|133547.5|133447.5|303
1682479800000|2023-04-26 03:30:00|133613.5|133513.5|133681.5|133581.5|133694|133594|133613.5|133513.5|352
1682480100000|2023-04-26 03:35:00|133682|133582|133647.3|133547.3|133724|133624|133646.8|133546.8|374
1682480400000|2023-04-26 03:40:00|133647|133547|133591.5|133491.5|133654.5|133554.5|133579.5|133479.5|240
1682480700000|2023-04-26 03:45:00|133590.5|133490.5|133627|133527|133627.5|133527.5|133588.5|133488.5|298
1682481000000|2023-04-26 03:50:00|133626|133526|133688.5|133588.5|133706.1|133606.1|133611.5|133511.5|221
1682481300000|2023-04-26 03:55:00|133687.5|133587.5|133706.5|133606.5|133735.8|133635.8|133675.5|133575.5|583
1682481600000|2023-04-26 04:00:00|133704|133604|133684.7|133584.7|133727.6|133627.6|133671.2|133571.2|384
1682481900000|2023-04-26 04:05:00|133684.2|133584.2|133621.5|133521.5|133693.7|133593.7|133610.5|133510.5|363
1682482200000|2023-04-26 04:10:00|133613.5|133513.5|133640.3|133540.3|133644.8|133544.8|133603.7|133503.7|352
1682482500000|2023-04-26 04:15:00|133639.3|133539.3|133658.5|133558.5|133665|133565|133637.5|133537.5|200
1682482800000|2023-04-26 04:20:00|133658.2|133558.2|133672.3|133572.3|133672.8|133572.8|133647|133547|186
1682483100000|2023-04-26 04:25:00|133672.8|133572.8|133575.5|133475.5|133683.3|133583.3|133543.1|133443.1|459
1682483400000|2023-04-26 04:30:00|133574.7|133474.7|133528|133428|133575.7|133475.7|133455.8|133355.8|522
1682483700000|2023-04-26 04:35:00|133526|133426|133538.2|133438.2|133553.9|133453.9|133503.1|133403.1|383
1682484000000|2023-04-26 04:40:00|133537.7|133437.7|133506.5|133406.5|133538.2|133438.2|133491|133391|302
1682484300000|2023-04-26 04:45:00|133507|133407|133507|133407|133515.5|133415.5|133491|133391|146
1682484600000|2023-04-26 04:50:00|133507.5|133407.5|133459.5|133359.5|133533|133433|133445.5|133345.5|249
1682484900000|2023-04-26 04:55:00|133460.5|133360.5|133526|133426|133530.5|133430.5|133458.5|133358.5|321
1682485200000|2023-04-26 05:00:00|133526.6|133426.6|133523.8|133423.8|133549.8|133449.8|133509.3|133409.3|365
1682485500000|2023-04-26 05:05:00|133523.3|133423.3|133524.8|133424.8|133530.8|133430.8|133485.3|133385.3|400
1682485800000|2023-04-26 05:10:00|133525.3|133425.3|133522.5|133422.5|133531.3|133431.3|133487|133387|374
1682486100000|2023-04-26 05:15:00|133522|133422|133569|133469|133577|133477|133521|133421|276
1682486400000|2023-04-26 05:20:00|133568.5|133468.5|133501.8|133401.8|133574.7|133474.7|133485.5|133385.5|396
1682486700000|2023-04-26 05:25:00|133502.8|133402.8|133500.5|133400.5|133514.3|133414.3|133481.8|133381.8|334
1682487000000|2023-04-26 05:30:00|133500|133400|133429.5|133329.5|133503.5|133403.5|133407.5|133307.5|432
1682487300000|2023-04-26 05:35:00|133430|133330|133457.3|133357.3|133471.3|133371.3|133424.8|133324.8|380
1682487600000|2023-04-26 05:40:00|133454.1|133354.1|133377.5|133277.5|133493|133393|133361|133261|481
1682487900000|2023-04-26 05:45:00|133378.1|133278.1|133400.8|133300.8|133430.6|133330.6|133376|133276|550
1682488200000|2023-04-26 05:50:00|133401.3|133301.3|133502.6|133402.6|133516.1|133416.1|133391.1|133291.1|537
1682488500000|2023-04-26 05:55:00|133502.1|133402.1|133466|133366|133510.2|133410.2|133443|133343|577
1682488800000|2023-04-26 06:00:00|133466.5|133366.5|133454.8|133354.8|133511|133411|133443.1|133343.1|558
1682489100000|2023-04-26 06:05:00|133454.3|133354.3|133427.1|133327.1|133483.1|133383.1|133423.5|133323.5|567
1682489400000|2023-04-26 06:10:00|133426|133326|133327|133227|133451.7|133351.7|133319|133219|484
1682489700000|2023-04-26 06:15:00|133329|133229|133378.8|133278.8|133415.8|133315.8|133326|133226|583
1682490000000|2023-04-26 06:20:00|133379.6|133279.6|133403.6|133303.6|133430.8|133330.8|133343.6|133243.6|533
1682490300000|2023-04-26 06:25:00|133403.1|133303.1|133485.5|133385.5|133495|133395|133402.6|133302.6|430
1682490600000|2023-04-26 06:30:00|133489|133389|133501.6|133401.6|133539.5|133439.5|133466.2|133366.2|274
1682490900000|2023-04-26 06:35:00|133499.1|133399.1|133459.5|133359.5|133502.5|133402.5|133454.5|133354.5|163
1682491200000|2023-04-26 06:40:00|133457.5|133357.5|133431.1|133331.1|133490|133358.5|133422.5|133278.5|125
1682491500000|2023-04-26 06:45:00|133435.7|133335.7|133437|133337|133439.2|133339.2|133430|133330|165
1682491800000|2023-04-26 06:50:00|133436.9|133336.9|133465.8|133365.8|133531.5|133398.3|133436.9|133295.5|185
1682492100000|2023-04-26 06:55:00|133465.3|133365.3|133417.8|133317.8|133493.2|133367.6|133370.8|133223.9|312
1682492400000|2023-04-26 07:00:00|133417.6|133317.6|133519.3|133419.3|133553.8|133426.4|133416.1|133268|339
1682492700000|2023-04-26 07:05:00|133524.8|133424.8|133514.4|133414.4|133560.3|133460.3|133486|133386|258
1682493000000|2023-04-26 07:10:00|133512.1|133412.1|133570.1|133470.1|133605.1|133482.8|133505.1|133405.1|154
1682493300000|2023-04-26 07:15:00|133569.5|133469.5|133566.5|133366.5|133620.9|133518|133536|133345|158
1682493600000|2023-04-26 07:20:00|133567|133367|133472.5|133372.5|133577|133426|133462.1|133350|266
1682493900000|2023-04-26 07:25:00|133470.6|133370.6|133465.8|133365.8|133470.6|133370.6|133407.5|133307.5|149
1682494200000|2023-04-26 07:30:00|133465.5|133365.5|133548.2|133448.2|133570.1|133470.1|133465.5|133349.4|244
1682494500000|2023-04-26 07:35:00|133546.4|133446.4|133483.3|133383.3|133546.5|133446.5|133457.4|133357.4|136
1682494800000|2023-04-26 07:40:00|133483.8|133383.8|133570.5|133470.5|133584.7|133479.3|133483.8|133352|151
1682495100000|2023-04-26 07:45:00|133571|133471|133575|133475|133579.5|133479.5|133556|133456|125
1682495400000|2023-04-26 07:50:00|133578.1|133478.1|133621.1|133521.1|133621.2|133521.2|133577.6|133477.6|127
1682495700000|2023-04-26 07:55:00|133621.4|133521.4|133579|133479|133631.6|133531.6|133578|133478|189
1682496000000|2023-04-26 08:00:00|133578.9|133478.9|133614.5|133414.5|133621.4|133480.5|133523.5|133367.5|377
1682496300000|2023-04-26 08:05:00|133614.3|133414.3|133644.1|133544.1|133647.3|133547.3|133581.6|133408.3|300
1682496600000|2023-04-26 08:10:00|133644.2|133544.2|133674.5|133574.5|133675.5|133575.5|133635.6|133535.6|167
1682496900000|2023-04-26 08:15:00|133675.4|133575.4|133563.1|133363.1|133676.4|133576.4|133545.7|133362.6|214
1682497200000|2023-04-26 08:20:00|133562.6|133362.6|133504.4|133404.4|133568.7|133432.5|133502.4|133352|239
1682497500000|2023-04-26 08:25:00|133503.9|133403.9|133465.1|133365.1|133579.1|133454|133465|133364.6|176
1682497800000|2023-04-26 08:30:00|133517|133317|133506.5|133306.5|133550|133406.4|133461.5|133301|158
1682498100000|2023-04-26 08:35:00|133506|133306|133458.8|133358.8|133509.5|133369|133415|133277.5|166
1682498400000|2023-04-26 08:40:00|133457.8|133357.8|133503.5|133403.5|133562|133419.4|133447.8|133318|50
1682498700000|2023-04-26 08:45:00|133503|133403|133551.5|133351.5|133565.5|133459.8|133501|133347.5|106
1682499000000|2023-04-26 08:50:00|133551|133351|133504.8|133404.8|133553|133405.3|133476.8|133324.3|56
1682499300000|2023-04-26 08:55:00|133504.3|133404.3|133495.8|133395.8|133552.3|133404.3|133495.3|133344.8|9
1682499600000|2023-04-26 09:00:00|133495.5|133395.5|133493.8|133393.8|133495.5|133395.5|133493.8|133393.8|4
1682499900000|2023-04-26 09:05:00|133496|133396|133460|133360|133512.5|133396|133456|133297.3|70
1682500200000|2023-04-26 09:10:00|133461.3|133361.3|133510.8|133310.8|133512.5|133362|133461.3|133297.3|40
1682500500000|2023-04-26 09:15:00|133515.3|133315.3|133514.3|133414.3|133582.8|133440.8|133487.5|133315.3|81
1682500800000|2023-04-26 09:20:00|133515.8|133415.8|133554.3|133354.3|133594.3|133448.4|133507.8|133354.3|60
1682501100000|2023-04-26 09:25:00|133556.8|133356.8|133570|133370|133582.1|133382.1|133540|133340|91
1682501400000|2023-04-26 09:30:00|133569.1|133369.1|133578.6|133378.6|133583.6|133383.6|133569.1|133369.1|47
1682501700000|2023-04-26 09:35:00|133579.6|133379.6|133559.3|133359.3|133580.6|133411.5|133506.3|133359.3|43
1682502000000|2023-04-26 09:40:00|133557.8|133357.8|133494.5|133394.5|133557.8|133395|133476.3|133315.3|53
1682502300000|2023-04-26 09:45:00|133494|133394|133514.5|133414.5|133546|133414.5|133494|133323.5|30
1682502600000|2023-04-26 09:50:00|133515|133415|133564.5|133364.5|133565.5|133415|133514.5|133364.5|7
1682502900000|2023-04-26 09:55:00|133565|133365|133580.6|133380.6|133583.4|133383.4|133565|133365|19
1682503200000|2023-04-26 10:00:00|133581.9|133381.9|133526.1|133326.1|133584.2|133392.9|133492.9|133323.1|43
1682503500000|2023-04-26 10:05:00|133526|133326|133544.4|133344.4|133551|133387.4|133486.4|133325.5|45
1682503800000|2023-04-26 10:10:00|133538.9|133338.9|133488.5|133388.5|133538.9|133388.5|133475|133315.5|39
1682504100000|2023-04-26 10:15:00|133488|133388|133560.5|133360.5|133561|133390|133487.5|133337.5|35
1682504400000|2023-04-26 10:20:00|133560|133360|133563|133363|133563.5|133363.5|133559|133359|23
1682504700000|2023-04-26 10:25:00|133523.5|133423.5|133519|133419|133584|133436.5|133519|133369|42
1682505000000|2023-04-26 10:30:00|133518.5|133418.5|133515|133415|133518.5|133418.5|133512.5|133412.5|21
1682505300000|2023-04-26 10:35:00|133513|133413|133473.5|133373.5|133544.5|133413|133473.5|133322.5|46
1682505600000|2023-04-26 10:40:00|133474|133374|133469.5|133369.5|133477|133377|133469.5|133369.5|11
1682505900000|2023-04-26 10:45:00|133469|133369|133475|133375|133508|133408|133465.5|133365.5|27
1682506200000|2023-04-26 10:50:00|133474.5|133374.5|133500.5|133400.5|133500.5|133400.5|133473.5|133373.5|20
1682506500000|2023-04-26 10:55:00|133501|133401|133667.5|133467.5|133689|133489|133501|133360|74
1682506800000|2023-04-26 11:00:00|133666.5|133466.5|133604|133504|133671.5|133553.5|133602.2|133451.7|53
1682507100000|2023-04-26 11:05:00|133604.5|133504.5|133759.5|133559.5|133759.5|133586.5|133604|133504|69
1682507400000|2023-04-26 11:10:00|133753.5|133553.5|133780.5|133580.5|133793.5|133593.5|133738|133538|96
1682507700000|2023-04-26 11:15:00|133781|133581|133717.5|133617.5|133781|133637|133717.5|133581|29
1682508000000|2023-04-26 11:20:00|133718|133618|133701|133501|133740|133618|133651.5|133493.5|64
1682508300000|2023-04-26 11:25:00|133700.5|133500.5|133694.5|133494.5|133700.5|133535|133635|133466.5|20
1682508600000|2023-04-26 11:30:00|133691.7|133491.7|133730|133530|133738.1|133548.7|133646.7|133488|57
1682508900000|2023-04-26 11:35:00|133728|133528|133728.3|133528.3|133728.3|133528.3|133728|133528|2
1682509200000|2023-04-26 11:40:00|133727.3|133527.3|133531.5|133331.5|133734.9|133534.9|133531.5|133331.5|82
1682509500000|2023-04-26 11:45:00|133532|133332|133551.7|133351.7|133561.5|133361.5|133463.5|133263.5|133
1682509800000|2023-04-26 11:50:00|133552.2|133352.2|133576.6|133376.6|133580.3|133380.3|133541.2|133341.2|66
1682510100000|2023-04-26 11:55:00|133582.9|133382.9|133570|133370|133610.3|133410.3|133569.2|133369.2|27
1682510400000|2023-04-26 12:00:00|133570.1|133370.1|133630.5|133430.5|133646.5|133446.5|133527.1|133327.1|109
1682510700000|2023-04-26 12:05:00|133629.5|133429.5|133643.1|133443.1|133655.1|133455.1|133628.5|133428.5|90
1682511000000|2023-04-26 12:10:00|133651.1|133451.1|133663.3|133463.3|133663.3|133463.3|133637.4|133437.4|65
1682511300000|2023-04-26 12:15:00|133663.8|133463.8|133672.8|133472.8|133676|133476|133655.3|133455.3|56
1682511600000|2023-04-26 12:20:00|133671.8|133471.8|133669.5|133469.5|133675|133475|133661.2|133461.2|59
1682511900000|2023-04-26 12:25:00|133669|133469|133676.5|133476.5|133697.5|133497.5|133632|133432|101
1682512200000|2023-04-26 12:30:00|133677|133477|133641.5|133441.5|133679|133479|133639|133439|41
1682512500000|2023-04-26 12:35:00|133642.5|133442.5|133654|133454|133666.5|133466.5|133635|133435|55
1682512800000|2023-04-26 12:40:00|133653.5|133453.5|133659|133459|133662.5|133462.5|133628|133428|57
1682513100000|2023-04-26 12:45:00|133658.5|133458.5|133625|133425|133658.5|133458.5|133601.7|133401.7|84
1682513400000|2023-04-26 12:50:00|133624.8|133424.8|133619|133419|133650.8|133480.5|133563.5|133413.5|51
1682513700000|2023-04-26 12:55:00|133618.4|133418.4|133578|133478|133618.8|133481|133544.5|133408.5|74
1682514000000|2023-04-26 13:00:00|133577.5|133477.5|133585.3|133385.3|133624|133477.5|133537.8|133337.8|79
1682514300000|2023-04-26 13:05:00|133585|133385|133632|133432|133632|133478.8|133526.8|133373.8|71
1682514600000|2023-04-26 13:10:00|133632.5|133432.5|133573|133473|133637.5|133502|133573|133431|51
1682514900000|2023-04-26 13:15:00|133572.5|133472.5|133585|133485|133591.5|133491.5|133568|133468|29
1682515200000|2023-04-26 13:20:00|133582|133482|133660.5|133460.5|133676.5|133534|133576.5|133420|115
1682515500000|2023-04-26 13:25:00|133660|133460|133574.3|133374.3|133660|133460|133516|133363.5|130
1682515800000|2023-04-26 13:30:00|133574|133374|133558.8|133358.8|133577|133393.5|133487.3|133336.8|80
1682516100000|2023-04-26 13:35:00|133559|133359|133528|133428|133604.5|133458.5|133515|133355|85
1682516400000|2023-04-26 13:40:00|133527.5|133427.5|133577.1|133477.1|133653.6|133501.1|133525.8|133409|71
1682516700000|2023-04-26 13:45:00|133576.6|133476.6|133598|133398|133619.4|133477.1|133531.8|133383|65
1682517000000|2023-04-26 13:50:00|133598.5|133398.5|133612.5|133412.5|133625.5|133477.5|133565.5|133365.5|108
1682517300000|2023-04-26 13:55:00|133612|133412|133663.5|133463.5|133691.5|133491.5|133575.5|133411.5|186
1682517600000|2023-04-26 14:00:00|133663|133463|133764|133564|133777.5|133577.5|133663|133463|69
1682517900000|2023-04-26 14:05:00|133763.8|133563.8|133766|133566|133766|133580.5|133676|133512.5|94
1682518200000|2023-04-26 14:10:00|133765.5|133565.5|133773.5|133673.5|133774|133673.5|133712.5|133547|59
1682518500000|2023-04-26 14:15:00|133769|133669|133829|133729|133830.5|133730.5|133769|133669|78
1682518800000|2023-04-26 14:20:00|133832.5|133732.5|133812|133712|133870|133770|133792.5|133692.5|164
1682519100000|2023-04-26 14:25:00|133812.5|133712.5|133765.3|133665.3|133873.8|133737|133761.5|133620.3|166
1682519400000|2023-04-26 14:30:00|133764.8|133664.8|133785.3|133585.3|133830.5|133667|133757.5|133583.5|120
1682519700000|2023-04-26 14:35:00|133782.8|133582.8|133784|133584|133817|133638|133727.3|133569.5|295
1682520000000|2023-04-26 14:40:00|133784.5|133584.5|133777.5|133577.5|133787|133587|133777.5|133577.5|24
1682520300000|2023-04-26 14:45:00|133776|133576|133688|133588|133783|133598|133686.5|133525.5|51
1682520600000|2023-04-26 14:50:00|133689.5|133589.5|133641|133541|133718|133591|133640|133516.5|50
1682520900000|2023-04-26 14:55:00|133642|133542|133546|133346|133642.5|133542.5|133460|133346|125
1682521200000|2023-04-26 15:00:00|133543.5|133343.5|133554.5|133354.5|133569|133369|133421.5|133269|189
1682521500000|2023-04-26 15:05:00|133554|133354|133534|133334|133585|133385|133506.5|133306.5|95
1682521800000|2023-04-26 15:10:00|133533.5|133333.5|133532|133332|133533.5|133371|133467.5|133321.5|25
1682522100000|2023-04-26 15:15:00|133530.5|133330.5|133582|133382|133584.3|133432.5|133480.5|133329.5|63
1682522400000|2023-04-26 15:20:00|133581|133381|133532.5|133432.5|133584.5|133432.5|133532|133368.3|33
1682522700000|2023-04-26 15:25:00|133522.5|133422.5|133423.5|133323.5|133551.8|133422.5|133423.5|133271|129
1682523000000|2023-04-26 15:30:00|133423|133323|133407.5|133307.5|133432.5|133332.5|133394.5|133294.5|59
1682523300000|2023-04-26 15:35:00|133406|133306|133437.5|133337.5|133484|133337.5|133393.5|133279|55
1682523600000|2023-04-26 15:40:00|133437|133337|133443.5|133243.5|133508.3|133361.5|133419.5|133219.5|62
1682523900000|2023-04-26 15:45:00|133436.3|133236.3|133410.8|133310.8|133452|133317.5|133376.5|133229.5|60
1682524200000|2023-04-26 15:50:00|133411.3|133311.3|133385.5|133285.5|133448.8|133312.3|133382.5|133215|46
1682524500000|2023-04-26 15:55:00|133386.5|133286.5|133379.5|133279.5|133387|133287|133365.5|133265.5|28
1682524800000|2023-04-26 16:00:00|133380|133280|133479|133279|133491.5|133339.8|133380|133231|91
1682525100000|2023-04-26 16:05:00|133483.8|133283.8|133504.3|133304.3|133524.3|133381.8|133478.5|133278.5|48
1682525400000|2023-04-26 16:10:00|133502.3|133302.3|133551.6|133351.6|133551.6|133351.6|133499.6|133299.6|31
1682525700000|2023-04-26 16:15:00|133552|133352|133602|133402|133602|133427|133514|133349|40
1682526000000|2023-04-26 16:20:00|133599.3|133399.3|133568.5|133368.5|133631|133431|133558.5|133358.5|70
1682526300000|2023-04-26 16:25:00|133569|133369|133588.5|133388.5|133592.5|133392.5|133569|133369|46
1682526600000|2023-04-26 16:30:00|133588|133388|133588.5|133388.5|133596.6|133396.6|133582|133382|54
1682526900000|2023-04-26 16:35:00|133590.5|133390.5|133588.5|133388.5|133596.6|133396.6|133588.2|133388.2|21
1682527200000|2023-04-26 16:40:00|133587|133387|133595.1|133395.1|133595.1|133395.1|133583.9|133383.9|17
1682527500000|2023-04-26 16:45:00|133586.2|133386.2|133596.3|133396.3|133596.8|133396.8|133586.2|133386.2|27
1682527800000|2023-04-26 16:50:00|133596.8|133396.8|133596|133396|133610|133410|133595.5|133395.5|31
1682528100000|2023-04-26 16:55:00|133596.5|133396.5|133589.5|133389.5|133612|133412|133589|133389|48
1682528400000|2023-04-26 17:00:00|133589|133389|133590|133390|133590|133390|133587.5|133387.5|11
1682528700000|2023-04-26 17:05:00|133589.5|133389.5|133587.5|133387.5|133590|133390|133587.5|133387.5|9
1682529000000|2023-04-26 17:10:00|133588|133388|133588|133388|133589|133389|133588|133388|7
1682529300000|2023-04-26 17:15:00|133588.5|133388.5|133588|133388|133588.5|133388.5|133587|133387|6
1682529600000|2023-04-26 17:20:00|133587.5|133387.5|133599.5|133399.5|133600.3|133400.3|133587.5|133387.5|21
1682529900000|2023-04-26 17:25:00|133599|133399|133599|133399|133601.5|133401.5|133594.8|133394.8|29
1682530200000|2023-04-26 17:30:00|133595|133395|133599.3|133399.3|133601.5|133401.5|133595|133395|20
1682530500000|2023-04-26 17:35:00|133599|133399|133612.3|133412.3|133612.3|133412.3|133595.5|133395.5|24
1682530800000|2023-04-26 17:40:00|133610|133410|133614.5|133414.5|133616|133416|133610|133410|33
1682531100000|2023-04-26 17:45:00|133614|133414|133619.5|133419.5|133620|133420|133609.5|133409.5|18
1682531400000|2023-04-26 17:50:00|133622.5|133422.5|133736|133536|133739.1|133539.1|133574|133422.5|94
1682531700000|2023-04-26 17:55:00|133737|133537|133745|133545|133747.5|133547.5|133726|133526|90
1682532000000|2023-04-26 18:00:00|133750|133550|133710|133510|133750|133550|133710|133510|7
1682532300000|2023-04-26 18:05:00|133709.3|133509.3|133701|133501|133710|133510|133695|133495|30
1682532600000|2023-04-26 18:10:00|133703|133503|133713.5|133513.5|133715|133515|133703|133503|29
1682532900000|2023-04-26 18:15:00|133713|133513|133707.3|133507.3|133713|133513|133688.5|133488.5|21
1682533200000|2023-04-26 18:20:00|133707.5|133507.5|133707.3|133507.3|133707.5|133507.5|133707.3|133507.3|2
1682533500000|2023-04-26 18:25:00|133706.8|133506.8|133707.8|133507.8|133712.3|133512.3|133706.3|133506.3|21
1682533800000|2023-04-26 18:30:00|133710|133510|133708|133508|133710|133510|133707.8|133507.8|4
1682534100000|2023-04-26 18:35:00|133707.8|133507.8|133712|133512|133726.3|133526.3|133702.5|133502.5|26
1682534400000|2023-04-26 18:40:00|133713|133513|133715.5|133515.5|133717.5|133517.5|133712.5|133512.5|19
1682534700000|2023-04-26 18:45:00|133716|133516|133706|133506|133717.3|133517.3|133706|133506|25
1682535000000|2023-04-26 18:50:00|133656.5|133556.5|133690|133490|133694.5|133556.5|133647.5|133454|52
1682535300000|2023-04-26 18:55:00|133691|133491|133675|133475|133691.8|133498.5|133598.5|133448.8|29
1682535600000|2023-04-26 19:00:00|133676.5|133476.5|133642.5|133442.5|133676.5|133476.5|133636.6|133436.6|34
1682535900000|2023-04-26 19:05:00|133645.5|133445.5|133661.9|133461.9|133664.5|133464.5|133645.5|133445.5|32
1682536200000|2023-04-26 19:10:00|133664.2|133464.2|133660|133460|133664.6|133464.6|133656.5|133456.5|35
1682536500000|2023-04-26 19:15:00|133659.5|133459.5|133654.4|133454.4|133659.5|133459.5|133653.5|133453.5|15
1682536800000|2023-04-26 19:20:00|133655|133455|133653.5|133453.5|133655.5|133455.5|133651.4|133451.4|16
1682537100000|2023-04-26 19:25:00|133653|133453|133647.5|133447.5|133655.4|133455.4|133647.5|133447.5|24
1682537400000|2023-04-26 19:30:00|133647.6|133447.6|133647.4|133447.4|133648.4|133448.4|133646.6|133446.6|34
1682537700000|2023-04-26 19:35:00|133642.2|133442.2|133671.5|133471.5|133673.5|133473.5|133642.2|133442.2|30
1682538000000|2023-04-26 19:40:00|133672|133472|133671|133471|133672|133472|133669.5|133469.5|19
1682538300000|2023-04-26 19:45:00|133670.7|133470.7|133670|133470|133670.7|133470.7|133670|133470|4
1682538600000|2023-04-26 19:50:00|133675|133475|133690|133490|133695|133495|133675|133475|27
1682538900000|2023-04-26 19:55:00|133683|133483|133685.5|133485.5|133699.8|133499.8|133667.6|133467.6|72
1682550000000|2023-04-26 23:00:00|133720.1|133520.1|133720.1|133520.1|133720.1|133520.1|133720.1|133520.1|1
1682553600000|2023-04-27 00:00:00|133654.6|133405.4|133638.5|133438.5|133745.5|133545.5|133563.8|133315|387
1682553900000|2023-04-27 00:05:00|133640.5|133440.5|133649.5|133549.5|133676.5|133549.5|133566.2|133431.5|420
1682554200000|2023-04-27 00:10:00|133651.5|133551.5|133617|133517|133694.4|133594.4|133585.3|133485.3|454
1682554500000|2023-04-27 00:15:00|133616.3|133516.3|133712.7|133612.7|133736.3|133636.3|133615.3|133515.3|433
1682554800000|2023-04-27 00:20:00|133713.2|133613.2|133741.6|133641.6|133782.5|133682.5|133685.8|133585.8|453
1682555100000|2023-04-27 00:25:00|133742.1|133642.1|133737|133637|133785.1|133685.1|133720.8|133620.8|397
1682555400000|2023-04-27 00:30:00|133738.8|133638.8|133738.5|133638.5|133752.5|133652.5|133699.4|133599.4|406
1682555700000|2023-04-27 00:35:00|133737.8|133637.8|133729|133629|133820|133720|133721|133621|482
1682556000000|2023-04-27 00:40:00|133729.5|133629.5|133775.4|133675.4|133808|133708|133724|133624|456
1682556300000|2023-04-27 00:45:00|133773.6|133673.6|133785.2|133685.2|133833|133733|133749.2|133649.2|665
1682556600000|2023-04-27 00:50:00|133784.7|133684.7|133786.5|133686.5|133790.5|133690.5|133766.2|133666.2|406
1682556900000|2023-04-27 00:55:00|133790.5|133690.5|133790.5|133690.5|133825.5|133725.5|133780.5|133680.5|393
1682557200000|2023-04-27 01:00:00|133793.5|133693.5|133933.5|133833.5|133993|133893|133775.5|133675.5|568
1682557500000|2023-04-27 01:05:00|133931.5|133831.5|133917.5|133817.5|134027.5|133927.5|133917.4|133817.4|545
1682557800000|2023-04-27 01:10:00|133916.4|133816.4|133941|133841|133969|133869|133901|133801|304
1682558100000|2023-04-27 01:15:00|133943|133843|133865|133765|133950|133850|133863.5|133763.5|323
1682558400000|2023-04-27 01:20:00|133859.2|133759.2|133904.1|133804.1|133935.4|133835.4|133859|133759|548
1682558700000|2023-04-27 01:25:00|133904.6|133804.6|133864.5|133764.5|133905.6|133805.6|133840|133740|431
1682559000000|2023-04-27 01:30:00|133864|133764|133806|133706|133918|133818|133801.5|133701.5|636
1682559300000|2023-04-27 01:35:00|133805.5|133705.5|133834.5|133734.5|133845.1|133745.1|133783|133683|605
1682559600000|2023-04-27 01:40:00|133835.5|133735.5|133800.5|133700.5|133867|133767|133798|133698|594
1682559900000|2023-04-27 01:45:00|133800|133700|133758.5|133658.5|133807.5|133707.5|133741.5|133641.5|422
1682560200000|2023-04-27 01:50:00|133758|133658|133816.5|133716.5|133832|133732|133753.5|133653.5|487
1682560500000|2023-04-27 01:55:00|133815.5|133715.5|133922|133822|133929|133829|133815.5|133715.5|553
1682560800000|2023-04-27 02:00:00|133923|133823|133950.5|133850.5|133993.9|133893.9|133917|133817|542
1682561100000|2023-04-27 02:05:00|133946.5|133846.5|133920.5|133820.5|133968|133868|133908.2|133808.2|564
1682561400000|2023-04-27 02:10:00|133921|133821|133891.3|133791.3|133948.2|133848.2|133891.3|133791.3|467
1682561700000|2023-04-27 02:15:00|133891.5|133791.5|133823.5|133723.5|133891.8|133791.8|133806.5|133706.5|501
1682562000000|2023-04-27 02:20:00|133824|133724|133831|133731|133847.5|133747.5|133776.5|133676.5|538
1682562300000|2023-04-27 02:25:00|133829|133729|133788|133688|133829|133729|133729.5|133629.5|429
1682562600000|2023-04-27 02:30:00|133787.3|133687.3|133771.5|133671.5|133807.5|133707.5|133766.8|133666.8|465
1682562900000|2023-04-27 02:35:00|133772|133672|133833|133733|133864.5|133764.5|133772|133672|399
1682563200000|2023-04-27 02:40:00|133833.5|133733.5|133798|133698|133837.8|133737.8|133776.4|133676.4|532
1682563500000|2023-04-27 02:45:00|133798.4|133698.4|133854|133754|133869|133769|133796.5|133696.5|332
1682563800000|2023-04-27 02:50:00|133851.5|133751.5|133907|133807|133944.5|133844.5|133849|133749|441
1682564100000|2023-04-27 02:55:00|133908|133808|133929.5|133829.5|133957.5|133857.5|133889.5|133789.5|371
1682564400000|2023-04-27 03:00:00|133925.5|133825.5|133891.7|133791.7|133949|133849|133885.5|133785.5|521
1682564700000|2023-04-27 03:05:00|133891.2|133791.2|133950|133850|133954|133854|133879.4|133779.4|340
1682565000000|2023-04-27 03:10:00|133948|133848|133945|133845|133984|133884|133934|133834|341
1682565300000|2023-04-27 03:15:00|133943|133843|133960.9|133860.9|133971|133871|133904|133804|390
1682565600000|2023-04-27 03:20:00|133961.4|133861.4|133953.5|133853.5|133976.7|133876.7|133930.5|133830.5|243
1682565900000|2023-04-27 03:25:00|133952.5|133852.5|134017.5|133917.5|134047.5|133947.5|133952.5|133852.5|157
1682566200000|2023-04-27 03:30:00|134017|133917|134016|133916|134075.5|133975.5|134011.5|133911.5|367
1682566500000|2023-04-27 03:35:00|134015.5|133915.5|134069|133969|134088.5|133988.5|134014|133914|445
1682566800000|2023-04-27 03:40:00|134069.5|133969.5|134073.5|133973.5|134108.5|134008.5|134063|133963|307
1682567100000|2023-04-27 03:45:00|134073|133973|134063.5|133963.5|134109.5|134009.5|134058|133958|261
1682567400000|2023-04-27 03:50:00|134062|133962|134001.7|133901.7|134079.7|133979.7|133983.3|133883.3|396
1682567700000|2023-04-27 03:55:00|133996.7|133896.7|134015.6|133915.6|134029.7|133929.7|133992.7|133892.7|344
1682568000000|2023-04-27 04:00:00|134016.4|133916.4|134022.2|133922.2|134056|133956|133994.6|133894.6|367
1682568300000|2023-04-27 04:05:00|134022.3|133922.3|133993.5|133893.5|134057.1|133957.1|133980.1|133880.1|359
1682568600000|2023-04-27 04:10:00|133993|133893|133993.1|133893.1|134021.7|133921.7|133983.7|133883.7|257
1682568900000|2023-04-27 04:15:00|133994.7|133894.7|134002|133902|134010.6|133910.6|133992.6|133892.6|282
1682569200000|2023-04-27 04:20:00|134001.5|133901.5|133994.3|133894.3|134005.5|133905.5|133985.3|133885.3|207
1682569500000|2023-04-27 04:25:00|133994.2|133894.2|133968.4|133868.4|133997.7|133897.7|133946.6|133846.6|265
1682569800000|2023-04-27 04:30:00|133968.6|133868.6|133986.7|133886.7|133993.9|133893.9|133968.6|133868.6|209
1682570100000|2023-04-27 04:35:00|133985.7|133885.7|133969|133869|133986.7|133886.7|133921.7|133821.7|299
1682570400000|2023-04-27 04:40:00|133968|133868|133952.5|133852.5|133979.9|133879.9|133951.9|133851.9|332
1682570700000|2023-04-27 04:45:00|133952.1|133852.1|133934.7|133834.7|133957|133857|133919|133819|307
1682571000000|2023-04-27 04:50:00|133934.2|133834.2|133954.7|133854.7|133966.6|133866.6|133933.1|133833.1|240
1682571300000|2023-04-27 04:55:00|133954.3|133854.3|133993.6|133893.6|133993.6|133893.6|133951|133851|235
1682571600000|2023-04-27 05:00:00|133998.7|133898.7|134013.7|133913.7|134039.1|133939.1|133965|133865|313
1682571900000|2023-04-27 05:05:00|134014.7|133914.7|134001|133901|134038.5|133938.5|133992.5|133892.5|272
1682572200000|2023-04-27 05:10:00|134000.5|133900.5|133956.8|133856.8|134000.5|133900.5|133935.5|133835.5|243
1682572500000|2023-04-27 05:15:00|133958.7|133858.7|133944.3|133844.3|133968|133868|133939.3|133839.3|324
1682572800000|2023-04-27 05:20:00|133944.7|133844.7|133868.2|133768.2|133963.2|133863.2|133857|133757|469
1682573100000|2023-04-27 05:25:00|133867.7|133767.7|133800.5|133700.5|133870.2|133770.2|133800.5|133700.5|382
1682573400000|2023-04-27 05:30:00|133800|133700|133733|133633|133815.5|133715.5|133670.5|133570.5|641
1682573700000|2023-04-27 05:35:00|133731|133631|133702.5|133602.5|133752.5|133652.5|133686.5|133586.5|490
1682574000000|2023-04-27 05:40:00|133702|133602|133620|133520|133713|133613|133606|133506|451
1682574300000|2023-04-27 05:45:00|133619.5|133519.5|133718.5|133618.5|133718.5|133618.5|133595.5|133495.5|591
1682574600000|2023-04-27 05:50:00|133720.5|133620.5|133752.5|133652.5|133761.5|133661.5|133710|133610|307
1682574900000|2023-04-27 05:55:00|133750.5|133650.5|133718|133618|133752.5|133652.5|133718|133618|546
1682575200000|2023-04-27 06:00:00|133715.5|133615.5|133754.4|133654.4|133761.5|133661.5|133689.5|133589.5|456
1682575500000|2023-04-27 06:05:00|133752.5|133652.5|133681.6|133581.6|133759|133659|133665|133565|417
1682575800000|2023-04-27 06:10:00|133682.4|133582.4|133668.5|133568.5|133709.5|133609.5|133618.5|133518.5|464
1682576100000|2023-04-27 06:15:00|133669.1|133569.1|133630|133530|133703.5|133603.5|133619.5|133519.5|441
1682576400000|2023-04-27 06:20:00|133631|133531|133611|133511|133663|133563|133611|133511|370
1682576700000|2023-04-27 06:25:00|133611.5|133511.5|133611|133511|133669|133569|133557.5|133457.5|482
1682577000000|2023-04-27 06:30:00|133614|133514|133683|133583|133712.8|133583|133598.5|133498.5|328
1682577300000|2023-04-27 06:35:00|133683.5|133583.5|133718.5|133518.5|133745.8|133592.5|133675|133517.5|44
1682577600000|2023-04-27 06:40:00|133720.9|133520.9|133727.5|133627.5|133730.1|133630.1|133687.7|133509.1|249
1682577900000|2023-04-27 06:45:00|133727.8|133627.8|133713.9|133613.9|133740.1|133640.1|133688|133588|116
1682578200000|2023-04-27 06:50:00|133713.4|133613.4|133634.4|133534.4|133714.9|133614.9|133625.5|133525.5|125
1682578500000|2023-04-27 06:55:00|133633.8|133533.8|133677.7|133477.7|133690.7|133590.7|133618|133468.1|127
1682578800000|2023-04-27 07:00:00|133677.2|133477.2|133745|133545|133767.5|133618.5|133640|133473|91
1682579100000|2023-04-27 07:05:00|133689.5|133589.5|133844.5|133644.5|133899|133744.5|133689.5|133589.5|84
1682579400000|2023-04-27 07:10:00|133844|133644|133785.1|133685.1|133850.5|133715.5|133780|133629.5|238
1682579700000|2023-04-27 07:15:00|133785.6|133685.6|133862.7|133762.7|133862.7|133762.7|133783.5|133683.5|161
1682580000000|2023-04-27 07:20:00|133869.2|133769.2|133892.3|133792.3|133995|133847.5|133869.2|133734.5|123
1682580300000|2023-04-27 07:25:00|133891.8|133791.8|133942.8|133842.8|133972|133872|133886.7|133786.7|183
1682580600000|2023-04-27 07:30:00|133941.8|133841.8|133900.1|133800.1|133952|133852|133887.5|133787.5|291
1682580900000|2023-04-27 07:35:00|133895.1|133795.1|133913.6|133813.6|133931.4|133831.4|133869.1|133769.1|165
1682581200000|2023-04-27 07:40:00|133909.9|133809.9|133828.7|133728.7|133909.9|133809.9|133828.7|133728.7|102
1682581500000|2023-04-27 07:45:00|133829.1|133729.1|133819.4|133719.4|133829.9|133729.9|133814.3|133714.3|185
1682581800000|2023-04-27 07:50:00|133818.2|133718.2|133842.7|133742.7|133877.5|133777.5|133814|133714|250
1682582100000|2023-04-27 07:55:00|133841.5|133741.5|133866|133766|133873|133773|133820.4|133720.4|232
1682582400000|2023-04-27 08:00:00|133865.5|133765.5|133952.5|133752.5|133960|133769.9|133857|133726|215
1682582700000|2023-04-27 08:05:00|133950|133750|133892.5|133692.5|133950|133793.2|133839|133663.4|160
1682583000000|2023-04-27 08:10:00|133892|133692|133829.7|133729.7|133904|133768.2|133822.5|133684.1|200
1682583300000|2023-04-27 08:15:00|133830|133730|133786.5|133686.5|133832.3|133732.3|133780.5|133680.5|73
1682583600000|2023-04-27 08:20:00|133787|133687|133869.5|133669.5|133871|133717|133787|133658.5|124
1682583900000|2023-04-27 08:25:00|133868.5|133668.5|133855.5|133655.5|133872|133672|133855.2|133655.2|141
1682584200000|2023-04-27 08:30:00|133856|133656|133745.5|133645.5|133858|133702.5|133742.5|133637.5|120
1682584500000|2023-04-27 08:35:00|133746|133646|133725|133625|133803.5|133668.5|133722|133600|94
1682584800000|2023-04-27 08:40:00|133725.5|133625.5|133808.5|133608.5|133811|133656.5|133725.5|133601.5|52
1682585100000|2023-04-27 08:45:00|133808|133608|133798.5|133698.5|133817|133698.5|133788|133588|46
1682585400000|2023-04-27 08:50:00|133798|133698|133844.5|133644.5|133870.5|133722.5|133798|133644.5|96
1682585700000|2023-04-27 08:55:00|133844|133644|133831.9|133631.9|133859|133659|133830|133630|36
1682586000000|2023-04-27 09:00:00|133833.1|133633.1|133850.5|133650.5|133850.5|133650.5|133817.9|133617.9|76
1682586300000|2023-04-27 09:05:00|133850.9|133650.9|133845.6|133645.6|133859.1|133659.1|133841.4|133641.4|26
1682586600000|2023-04-27 09:10:00|133846.6|133646.6|133843.5|133643.5|133855.6|133655.6|133843.5|133643.5|11
1682586900000|2023-04-27 09:15:00|133845.5|133645.5|133850|133650|133859.6|133659.6|133845.5|133645.5|17
1682587200000|2023-04-27 09:20:00|133854.7|133654.7|133864|133664|133864|133664|133854.7|133654.7|6
1682587500000|2023-04-27 09:25:00|133864.5|133664.5|133892|133692|133893|133693|133864.5|133664.5|31
1682587800000|2023-04-27 09:30:00|133892.5|133692.5|133947|133747|133947.5|133798|133858|133691.5|42
1682588100000|2023-04-27 09:35:00|133947.5|133747.5|133946|133746|133950.9|133750.9|133946|133746|193
1682588400000|2023-04-27 09:40:00|133947|133747|133948.5|133748.5|133954|133754|133946|133746|354
1682588700000|2023-04-27 09:45:00|133950.5|133750.5|133897.5|133797.5|133952|133797.5|133889|133746|287
1682589000000|2023-04-27 09:50:00|133898|133798|133975.8|133775.8|133988|133835|133897.5|133775.3|45
1682589300000|2023-04-27 09:55:00|133975.3|133775.3|134000.9|133800.9|134009|133809|133974.3|133774.3|255
1682589600000|2023-04-27 10:00:00|134001.9|133801.9|134003.4|133803.4|134030.4|133830.4|133989|133789|461
1682589900000|2023-04-27 10:05:00|134001.4|133801.4|134023.4|133823.4|134025.5|133825.5|133999|133799|412
1682590200000|2023-04-27 10:10:00|134024.4|133824.4|134012.9|133812.9|134024.4|133824.4|134012.4|133812.4|105
1682590500000|2023-04-27 10:15:00|134012.4|133812.4|133967.5|133767.5|134012.9|133812.9|133964.5|133764.5|42
1682590800000|2023-04-27 10:20:00|133968|133768|133968.5|133768.5|133971.5|133771.5|133967.5|133767.5|14
1682591100000|2023-04-27 10:25:00|133970|133770|133981|133781|133987|133787|133944|133744|124
1682591400000|2023-04-27 10:30:00|133984.5|133784.5|133977.5|133777.5|133987.5|133839|133929.5|133775.5|49
1682591700000|2023-04-27 10:35:00|133977|133777|133922.7|133822.7|133978|133828.5|133922.5|133777|34
1682592000000|2023-04-27 10:40:00|133923.2|133823.2|133923.7|133823.7|133923.7|133823.7|133923.2|133823.2|2
1682592300000|2023-04-27 10:45:00|133923.2|133823.2|133882.9|133682.9|133962|133823.7|133881|133681|267
1682592600000|2023-04-27 10:50:00|133885.5|133685.5|133827|133727|133886.5|133727.5|133823|133673.5|455
1682592900000|2023-04-27 10:55:00|133823|133723|133837.5|133737.5|133839|133739|133821.5|133721.5|359
1682593200000|2023-04-27 11:00:00|133838.5|133738.5|133891|133691|133893|133743|133833.5|133691|411
1682593500000|2023-04-27 11:05:00|133893|133693|133927.4|133727.4|133932.8|133732.8|133891|133691|226
1682593800000|2023-04-27 11:10:00|133932.5|133732.5|134012.6|133812.6|134015.3|133815.3|133927.4|133727.4|157
1682594100000|2023-04-27 11:15:00|134010.6|133810.6|134010.1|133810.1|134029.4|133829.4|134002.1|133802.1|271
1682594400000|2023-04-27 11:20:00|134009.5|133809.5|133957.5|133757.5|134012.4|133812.4|133956.9|133756.9|318
1682594700000|2023-04-27 11:25:00|133958.5|133758.5|133961.5|133761.5|133969|133769|133943.3|133743.3|60
1682595000000|2023-04-27 11:30:00|133963.5|133763.5|133960.9|133760.9|133983|133783|133956.6|133756.6|55
1682595300000|2023-04-27 11:35:00|133961.4|133761.4|133953|133753|133964.1|133764.1|133949.5|133749.5|47
1682595600000|2023-04-27 11:40:00|133954|133754|133952.1|133752.1|133962.2|133762.2|133946|133746|38
1682595900000|2023-04-27 11:45:00|133952.7|133752.7|133960.5|133760.5|133968.5|133768.5|133947.4|133747.4|54
1682596200000|2023-04-27 11:50:00|133960|133760|133960|133760|133973.5|133773.5|133958.5|133758.5|40
1682596500000|2023-04-27 11:55:00|133959.5|133759.5|133973.1|133773.1|133987.9|133787.9|133950|133750|55
1682596800000|2023-04-27 12:00:00|133972.8|133772.8|133920.9|133820.9|133985.7|133823.3|133906.3|133752.3|116
1682597100000|2023-04-27 12:05:00|133921.1|133821.1|133970.3|133770.3|133970.3|133823.3|133920.1|133770.3|26
1682597400000|2023-04-27 12:10:00|133970.2|133770.2|133949.3|133749.3|133974.1|133774.1|133948.6|133748.6|46
1682597700000|2023-04-27 12:15:00|133947.9|133747.9|133833.8|133733.8|133948.5|133789.5|133831|133731|180
1682598000000|2023-04-27 12:20:00|133838.3|133738.3|133905.1|133705.1|133913.5|133741.5|133827.5|133695.9|129
1682598300000|2023-04-27 12:25:00|133904.6|133704.6|133962.5|133602.5|133964|133704.6|133852|133602.5|105
1682598600000|2023-04-27 12:30:00|133960.5|133600.5|133999.5|133799.5|134025.1|133825.1|133841.5|133586|171
1682598900000|2023-04-27 12:35:00|133999|133799|134091.8|133891.8|134138.5|133938.5|133998.5|133798.5|143
1682599200000|2023-04-27 12:40:00|134092.3|133892.3|134116.4|133916.4|134124.2|133924.2|134092.3|133892.3|54
1682599500000|2023-04-27 12:45:00|134116.3|133916.3|134120|133920|134127.5|133927.5|134009.8|133861.2|62
1682599800000|2023-04-27 12:50:00|134125.6|133925.6|134149.5|133949.5|134175|133975|134122.5|133922.5|89
1682600100000|2023-04-27 12:55:00|134150.9|133950.9|134133.9|133933.9|134275|134075|134068.5|133868.5|204
1682600400000|2023-04-27 13:00:00|134132.8|133932.8|134133.5|133933.5|134197.5|133997.5|134102.5|133902.5|481
1682600700000|2023-04-27 13:05:00|134134.5|133934.5|134171|133971|134197.5|133997.5|134134|133934|71
1682601000000|2023-04-27 13:10:00|134170.5|133970.5|134312.1|134112.1|134320|134120|134168.5|133968.5|105
1682601300000|2023-04-27 13:15:00|134311.5|134111.5|134278|134078|134311.5|134111.5|134244.5|134044.5|127
1682601600000|2023-04-27 13:20:00|134278.5|134078.5|134304.5|134104.5|134313.5|134113.5|134277|134077|100
1682601900000|2023-04-27 13:25:00|134302|134102|134356.5|134156.5|134381.5|134181.5|134282|134082|277
1682602200000|2023-04-27 13:30:00|134356.9|134156.9|134323.1|134123.1|134469.5|134269.5|134318.8|134118.8|173
1682602500000|2023-04-27 13:35:00|134322.8|134122.8|134338.7|134138.7|134352.5|134152.5|134307.9|134107.9|108
1682602800000|2023-04-27 13:40:00|134338.2|134138.2|134484.4|134284.4|134487|134287|134338.2|134138.2|136
1682603100000|2023-04-27 13:45:00|134484.9|134284.9|134399|134299|134490.5|134333.5|134393.5|134263.5|165
1682603400000|2023-04-27 13:50:00|134396.5|134296.5|134361.4|134161.4|134421.9|134296.5|134342.4|134161.4|140
1682603700000|2023-04-27 13:55:00|134357.9|134157.9|134334.6|134134.6|134362.8|134194.9|134283.1|134129.5|75
1682604000000|2023-04-27 14:00:00|134334.5|134134.5|134196.7|133996.7|134334.5|134162.5|134196.2|133996.2|85
1682604300000|2023-04-27 14:05:00|134192.9|133992.9|134202|134002|134214.5|134032.5|134132.5|133953.6|88
1682604600000|2023-04-27 14:10:00|134205|134005|134152.8|133952.8|134205|134005|134126|133926|123
1682604900000|2023-04-27 14:15:00|134152.3|133952.3|134167|133967|134173.7|133973.7|134060|133860|121
1682605200000|2023-04-27 14:20:00|134168|133968|134256.5|134056.5|134260|134060|134166.5|133966.5|59
1682605500000|2023-04-27 14:25:00|134259.5|134059.5|134255|134055|134260|134060|134231.7|134031.7|61
1682605800000|2023-04-27 14:30:00|134255.5|134055.5|134262.3|134062.3|134264.1|134064.1|134227.2|134027.2|82
1682606100000|2023-04-27 14:35:00|134285|134085|134280|134080|134316|134116|134275|134075|84
1682606400000|2023-04-27 14:40:00|134279.5|134079.5|134358|134158|134360.5|134160.5|134279.5|134079.5|85
1682606700000|2023-04-27 14:45:00|134348.5|134148.5|134272.8|134072.8|134348.5|134148.5|134269.8|134069.8|97
1682607000000|2023-04-27 14:50:00|134271.3|134071.3|134319.5|134119.5|134323.2|134123.2|134265.1|134065.1|60
1682607300000|2023-04-27 14:55:00|134320|134120|134270.1|134070.1|134322|134122|134269.8|134069.8|61
1682607600000|2023-04-27 15:00:00|134270.3|134070.3|134250.8|134050.8|134274.3|134074.3|134222.5|134022.5|61
1682607900000|2023-04-27 15:05:00|134248.9|134048.9|134184.2|133984.2|134250|134050|134169|133969|87
1682608200000|2023-04-27 15:10:00|134184.7|133984.7|134167.8|133967.8|134186.3|133986.3|134167.8|133967.8|20
1682608500000|2023-04-27 15:15:00|134168|133968|134093|133893|134168.5|133968.5|134063.5|133863.5|119
1682608800000|2023-04-27 15:20:00|134093.5|133893.5|134096.1|133896.1|134114.3|133914.3|134090.5|133890.5|52
1682609100000|2023-04-27 15:25:00|134095.8|133895.8|134057|133857|134095.8|133895.8|134039.4|133839.4|91
1682609400000|2023-04-27 15:30:00|134057.5|133857.5|134056.5|133856.5|134067.5|133867.5|134053|133853|49
1682609700000|2023-04-27 15:35:00|134056|133856|134024|133824|134056|133856|134023|133823|21
1682610000000|2023-04-27 15:40:00|134024.5|133824.5|134023.5|133823.5|134035.7|133835.7|134022.5|133822.5|33
1682610300000|2023-04-27 15:45:00|134025.2|133825.2|134055.5|133855.5|134055.5|133855.5|134014.5|133814.5|38
1682610600000|2023-04-27 15:50:00|134051.5|133851.5|134046.5|133846.5|134055|133855|134031.5|133831.5|38
1682610900000|2023-04-27 15:55:00|134047|133847|134051|133851|134051|133851|134046.5|133846.5|15
1682611200000|2023-04-27 16:00:00|134050.5|133850.5|134047|133847|134057|133857|134046.5|133846.5|37
1682611500000|2023-04-27 16:05:00|134048.5|133848.5|134013.1|133813.1|134051.5|133851.5|134006.7|133806.7|57
1682611800000|2023-04-27 16:10:00|134012.6|133812.6|134025.9|133825.9|134027.5|133827.5|134000|133800|38
1682612100000|2023-04-27 16:15:00|134026.4|133826.4|134010|133810|134026.4|133826.4|134009.6|133809.6|22
1682612400000|2023-04-27 16:20:00|134010.4|133810.4|134009.1|133809.1|134010.4|133810.4|134006.6|133806.6|12
1682612700000|2023-04-27 16:25:00|134008.6|133808.6|134007.6|133807.6|134020.1|133820.1|134007.1|133807.1|12
1682613000000|2023-04-27 16:30:00|134006.5|133806.5|133996|133796|134007|133807|133996|133796|12
1682613300000|2023-04-27 16:35:00|133996.5|133796.5|133997|133797|133997|133797|133992.5|133792.5|4
1682613600000|2023-04-27 16:40:00|134001.5|133801.5|133999.5|133799.5|134002|133802|133999.5|133799.5|9
1682613900000|2023-04-27 16:45:00|133999|133799|134000|133800|134009|133809|133999|133799|19
1682614200000|2023-04-27 16:50:00|134000.5|133800.5|134002|133802|134006.5|133806.5|134000|133800|11
1682614500000|2023-04-27 16:55:00|134003|133803|134014.8|133814.8|134014.8|133814.8|134001.5|133801.5|34
1682614800000|2023-04-27 17:00:00|134015|133815|134015|133815|134016.8|133816.8|134015|133815|5
1682615100000|2023-04-27 17:05:00|134014.5|133814.5|134016.7|133816.7|134016.9|133816.9|134014|133814|15
1682615400000|2023-04-27 17:10:00|134016.9|133816.9|134005.4|133805.4|134018.2|133818.2|134005.4|133805.4|89
1682615700000|2023-04-27 17:15:00|134004.9|133804.9|134000.4|133800.4|134005.4|133805.4|133999.4|133799.4|8
1682616000000|2023-04-27 17:20:00|133999.9|133799.9|134000.4|133800.4|134001.4|133801.4|133999.9|133799.9|8
1682616300000|2023-04-27 17:25:00|133997.9|133797.9|133908.5|133708.5|133998.8|133798.8|133878.9|133678.9|84
1682616600000|2023-04-27 17:30:00|133908|133708|133911|133711|133926.7|133726.7|133905.2|133705.2|47
1682616900000|2023-04-27 17:35:00|133911.5|133711.5|133860.5|133760.5|133911.5|133766.5|133860.5|133711|17
1682617200000|2023-04-27 17:40:00|133861|133761|133871.3|133671.3|133908|133761|133861|133671.3|36
1682617500000|2023-04-27 17:45:00|133871|133671|133839|133639|133871|133671|133824|133624|46
1682617800000|2023-04-27 17:50:00|133839.5|133639.5|133858.4|133658.4|133861.4|133661.4|133839.5|133639.5|28
1682618400000|2023-04-27 18:00:00|133860|133660|133860|133660|133860|133660|133860|133660|1
1682618700000|2023-04-27 18:05:00|133867.5|133667.5|133842.5|133642.5|133870.7|133670.7|133842.5|133642.5|8
1682619000000|2023-04-27 18:10:00|133842.8|133642.8|133816.3|133616.3|133846.3|133646.3|133816.2|133616.2|43
1682619300000|2023-04-27 18:15:00|133815.9|133615.9|133775|133575|133817.5|133617.5|133757.4|133557.4|24
1682619600000|2023-04-27 18:20:00|133774.5|133574.5|133813.4|133613.4|133813.4|133613.4|133771|133571|42
1682619900000|2023-04-27 18:25:00|133813.9|133613.9|133804|133604|133814.1|133614.1|133804|133604|13
1682620200000|2023-04-27 18:30:00|133803.9|133603.9|133802.3|133602.3|133804.3|133604.3|133802.3|133602.3|8
1682620500000|2023-04-27 18:35:00|133799.9|133599.9|133798.4|133598.4|133799.9|133599.9|133798.4|133598.4|4
1682620800000|2023-04-27 18:40:00|133797.9|133597.9|133798.4|133598.4|133798.4|133598.4|133797.9|133597.9|2
1682621400000|2023-04-27 18:50:00|133797.9|133597.9|133797.9|133597.9|133797.9|133597.9|133797.9|133597.9|1
1682621700000|2023-04-27 18:55:00|133797.4|133597.4|133797.9|133597.9|133797.9|133597.9|133797.4|133597.4|2
1682622000000|2023-04-27 19:00:00|133794|133594|133781.6|133581.6|133799.5|133599.5|133780|133580|26
1682622300000|2023-04-27 19:05:00|133785.9|133585.9|133788.9|133588.9|133790|133590|133779.5|133579.5|37
1682622600000|2023-04-27 19:10:00|133788.6|133588.6|133793.6|133593.6|133793.6|133593.6|133787.9|133587.9|7
1682622900000|2023-04-27 19:15:00|133796|133596|133796|133596|133796|133596|133796|133596|1
1682623200000|2023-04-27 19:20:00|133795.5|133595.5|133791.5|133591.5|133795.5|133595.5|133791|133591|10
1682623500000|2023-04-27 19:25:00|133792|133592|133792|133592|133792|133592|133791.5|133591.5|3
1682623800000|2023-04-27 19:30:00|133790.5|133590.5|133794.5|133594.5|133796.5|133596.5|133788.5|133588.5|4
1682624100000|2023-04-27 19:35:00|133795|133595|133796.5|133596.5|133798|133598|133795|133595|17
1682624400000|2023-04-27 19:40:00|133817.5|133617.5|133827.5|133627.5|133828|133628|133817.5|133617.5|12
1682624700000|2023-04-27 19:45:00|133828|133628|133828|133628|133828|133628|133828|133628|1
1682625300000|2023-04-27 19:55:00|133827.5|133627.5|133875|133675|133875|133748.3|133792|133626.5|36
1682636400000|2023-04-27 23:00:00|133825|133625|133825|133625|133825|133625|133825|133625|1
1682640000000|2023-04-28 00:00:00|133686|133348|133662.5|133562.5|133756.5|133564|133627.5|133348|352
1682640300000|2023-04-28 00:05:00|133663|133563|133638|133538|133707.7|133607.7|133615.8|133515.8|371
1682640600000|2023-04-28 00:10:00|133637|133537|133663.5|133563.5|133676.5|133576.5|133565|133465|356
1682640900000|2023-04-28 00:15:00|133663.7|133563.7|133755.5|133655.5|133758|133658|133659.5|133559.5|461
1682641200000|2023-04-28 00:20:00|133756|133656|133650.5|133550.5|133772.6|133672.6|133633.5|133533.5|396
1682641500000|2023-04-28 00:25:00|133651.5|133551.5|133688.5|133588.5|133720|133620|133640.5|133540.5|294
1682641800000|2023-04-28 00:30:00|133689|133589|133703.1|133603.1|133706.6|133606.6|133644.5|133544.5|295
1682642100000|2023-04-28 00:35:00|133704.1|133604.1|133738.9|133638.9|133741.7|133641.7|133693.1|133593.1|307
1682642400000|2023-04-28 00:40:00|133739.4|133639.4|133762.6|133662.6|133790.6|133690.6|133724.6|133624.6|347
1682642700000|2023-04-28 00:45:00|133763.6|133663.6|133752|133652|133763.6|133663.6|133724.5|133624.5|210
1682643000000|2023-04-28 00:50:00|133751|133651|133746|133646|133793.5|133693.5|133730|133630|321
1682643300000|2023-04-28 00:55:00|133745|133645|133783.6|133683.6|133805.5|133705.5|133743.5|133643.5|384
1682643600000|2023-04-28 01:00:00|133783.1|133683.1|133759.5|133659.5|133819.8|133719.8|133758.5|133658.5|546
1682643900000|2023-04-28 01:05:00|133760|133660|133793|133693|133804|133704|133753.6|133653.6|453
1682644200000|2023-04-28 01:10:00|133793.5|133693.5|133780.5|133680.5|133804.9|133704.9|133752.2|133652.2|365
1682644500000|2023-04-28 01:15:00|133775.5|133675.5|133807.5|133707.5|133810.5|133710.5|133766.5|133666.5|480
1682644800000|2023-04-28 01:20:00|133811.4|133711.4|133748.5|133648.5|133812.5|133712.5|133723.6|133623.6|393
1682645100000|2023-04-28 01:25:00|133749|133649|133728|133628|133757.5|133657.5|133714.2|133614.2|328
1682645400000|2023-04-28 01:30:00|133727.5|133627.5|133679.7|133579.7|133727.5|133627.5|133656.5|133556.5|661
1682645700000|2023-04-28 01:35:00|133680.2|133580.2|133667|133567|133695.7|133595.7|133554.5|133454.5|696
1682646000000|2023-04-28 01:40:00|133664.2|133564.2|133620.1|133520.1|133684.5|133584.5|133612.1|133512.1|565
1682646300000|2023-04-28 01:45:00|133621.1|133521.1|133670.3|133570.3|133672.8|133572.8|133619.1|133519.1|530
1682646600000|2023-04-28 01:50:00|133667.3|133567.3|133693.2|133593.2|133769.8|133669.8|133662.2|133562.2|609
1682646900000|2023-04-28 01:55:00|133694.5|133594.5|133615|133515|133706|133606|133614|133514|512
1682647200000|2023-04-28 02:00:00|133614.5|133514.5|133720|133620|133740.5|133640.5|133614.5|133514.5|514
1682647500000|2023-04-28 02:05:00|133720.3|133620.3|133756|133656|133762|133662|133705.5|133605.5|519
1682647800000|2023-04-28 02:10:00|133755.5|133655.5|133772.5|133672.5|133821.5|133681|133743.9|133603.6|450
1682648100000|2023-04-28 02:15:00|133772|133672|133791.5|133691.5|133803.5|133703.5|133770.5|133670.5|345
1682648400000|2023-04-28 02:20:00|133789|133689|133786.5|133686.5|133815|133715|133773.5|133673.5|325
1682648700000|2023-04-28 02:25:00|133786|133686|133781.4|133681.4|133790.9|133690.9|133764.1|133664.1|340
1682649000000|2023-04-28 02:30:00|133781.2|133681.2|133792.4|133692.4|133805.5|133705.5|133767.9|133667.9|390
1682649300000|2023-04-28 02:35:00|133795.4|133695.4|133770.2|133670.2|133796.4|133696.4|133764.5|133664.5|316
1682649600000|2023-04-28 02:40:00|133769.7|133669.7|133791.2|133691.2|133803.7|133703.7|133769.2|133669.2|335
1682649900000|2023-04-28 02:45:00|133791.7|133691.7|133785.2|133685.2|133806.2|133706.2|133772.7|133672.7|550
1682650200000|2023-04-28 02:50:00|133785.7|133685.7|133785.7|133685.7|133786.7|133686.7|133762.5|133662.5|472
1682650500000|2023-04-28 02:55:00|133786.2|133686.2|133791.5|133691.5|133803.5|133703.5|133781.7|133681.7|356
1682650800000|2023-04-28 03:00:00|133788.5|133688.5|133757|133657|133797.5|133697.5|133745|133645|322
1682651100000|2023-04-28 03:05:00|133758|133658|133800.5|133700.5|133805|133705|133758|133658|152
1682651400000|2023-04-28 03:10:00|133797|133697|133778|133678|133799.5|133699.5|133773.9|133673.9|286
1682651700000|2023-04-28 03:15:00|133777|133677|133744.5|133644.5|133781|133681|133736|133636|192
1682652000000|2023-04-28 03:20:00|133745|133645|133813|133613|133833|133682.5|133624.5|133524.5|354
1682652300000|2023-04-28 03:25:00|133812|133612|133843|133643|133877.5|133677.5|133773|133573|478
1682652600000|2023-04-28 03:30:00|133838.9|133638.9|133836.5|133636.5|133878.5|133700.3|133729.5|133571|496
1682652900000|2023-04-28 03:35:00|133835.5|133635.5|133858.5|133658.5|133861|133708|133782.2|133627.5|250
1682653200000|2023-04-28 03:40:00|133858|133658|133809.2|133709.2|133869|133731.8|133786.4|133645|186
1682653500000|2023-04-28 03:45:00|133810.5|133710.5|133795.5|133695.5|133871.5|133710.5|133766.3|133648|278
1682653800000|2023-04-28 03:50:00|133797.4|133697.4|133804.5|133704.5|133808.5|133708.5|133775.5|133675.5|292
1682654100000|2023-04-28 03:55:00|133802.5|133702.5|133784.6|133684.6|133808.9|133708.9|133763.5|133663.5|214
1682654400000|2023-04-28 04:00:00|133784|133684|133912.2|133812.2|133944.5|133830|133747.6|133647.6|684
1682654700000|2023-04-28 04:05:00|133914.5|133814.5|133910|133810|133953.5|133853.5|133888.5|133788.5|468
1682655000000|2023-04-28 04:10:00|133911.5|133811.5|133949|133849|133960.5|133860.5|133875.5|133775.5|503
1682655300000|2023-04-28 04:15:00|133949.5|133849.5|133968.7|133868.7|133980.4|133880.4|133915.1|133815.1|512
1682655600000|2023-04-28 04:20:00|133969.3|133869.3|133926.4|133826.4|133969.3|133869.3|133921.8|133821.8|373
1682655900000|2023-04-28 04:25:00|133926.3|133826.3|133871|133771|133943.4|133843.4|133865.5|133765.5|458
1682656200000|2023-04-28 04:30:00|133877|133777|133846.4|133746.4|133881|133781|133794.5|133694.5|458
1682656500000|2023-04-28 04:35:00|133846|133746|133819.5|133719.5|133856|133756|133817.8|133717.8|474
1682656800000|2023-04-28 04:40:00|133820|133720|133843.5|133743.5|133860.7|133760.7|133794.4|133694.4|370
1682657100000|2023-04-28 04:45:00|133844|133744|133855.5|133755.5|133873.5|133773.5|133842.5|133742.5|228
1682657400000|2023-04-28 04:50:00|133856|133756|133865|133765|133869.5|133769.5|133845|133745|345
1682657700000|2023-04-28 04:55:00|133865.5|133765.5|133853|133753|133869.1|133769.1|133837|133737|278
1682658000000|2023-04-28 05:00:00|133855.5|133755.5|133873|133773|133877.6|133777.6|133835.8|133735.8|294
1682658300000|2023-04-28 05:05:00|133872.5|133772.5|133875.4|133775.4|133907.4|133807.4|133866.4|133766.4|379
1682658600000|2023-04-28 05:10:00|133874.9|133774.9|133773|133673|133874.9|133774.9|133760|133660|376
1682658900000|2023-04-28 05:15:00|133773.5|133673.5|133748|133648|133773.5|133673.5|133705.5|133605.5|462
1682659200000|2023-04-28 05:20:00|133748.5|133648.5|133700.5|133600.5|133772|133672|133700.5|133600.5|261
1682659500000|2023-04-28 05:25:00|133698.5|133598.5|133743|133643|133750.3|133650.3|133661.5|133561.5|280
1682659800000|2023-04-28 05:30:00|133742.5|133642.5|133662.5|133562.5|133746.5|133646.5|133640.9|133540.9|395
1682660100000|2023-04-28 05:35:00|133664.5|133564.5|133657.6|133557.6|133674.2|133574.2|133623.4|133523.4|495
1682660400000|2023-04-28 05:40:00|133661.5|133561.5|133646|133546|133700|133600|133618|133518|389
1682660700000|2023-04-28 05:45:00|133650.5|133550.5|133657.5|133557.5|133687.5|133587.5|133614.3|133514.3|447
1682661000000|2023-04-28 05:50:00|133659|133559|133691.3|133591.3|133715|133615|133659|133559|484
1682661300000|2023-04-28 05:55:00|133692.8|133592.8|133651|133551|133722.8|133622.8|133651|133551|381
1682661600000|2023-04-28 06:00:00|133648.5|133548.5|133667.3|133567.3|133729.4|133629.4|133622|133522|517
1682661900000|2023-04-28 06:05:00|133668.1|133568.1|133518|133418|133694.9|133594.9|133512.3|133412.3|562
1682662200000|2023-04-28 06:10:00|133512.7|133412.7|133546.5|133446.5|133552.1|133452.1|133500.8|133400.8|489
1682662500000|2023-04-28 06:15:00|133548.5|133448.5|133597|133497|133604.5|133504.5|133535|133435|499
1682662800000|2023-04-28 06:20:00|133598.9|133498.9|133637|133537|133658|133558|133581.2|133481.2|386
1682663100000|2023-04-28 06:25:00|133637.2|133537.2|133755.2|133655.2|133827.3|133727.3|133623.1|133523.1|493
1682663400000|2023-04-28 06:30:00|133754.7|133654.7|133844.7|133644.7|133852.5|133726.4|133734.5|133624.9|372
1682663700000|2023-04-28 06:35:00|133791.2|133691.2|133811.1|133711.1|133824.5|133724.5|133786.7|133686.7|43
1682664000000|2023-04-28 06:40:00|133811.9|133711.9|133859|133759|133903.5|133780.1|133811.9|133702.5|87
1682664300000|2023-04-28 06:45:00|133856.5|133756.5|133757.3|133657.3|133880.1|133780.1|133742.7|133559.3|222
1682664600000|2023-04-28 06:50:00|133754.2|133654.2|133743.5|133543.5|133785.5|133659.3|133678.5|133527|289
1682664900000|2023-04-28 06:55:00|133744|133544|133778.5|133678.5|133838.5|133679.5|133666|133523|158
1682665200000|2023-04-28 07:00:00|133774.6|133674.6|133755.8|133655.8|133875|133692.4|133753.6|133596.1|260
1682665500000|2023-04-28 07:05:00|133755.1|133655.1|133725.1|133625.1|133764.6|133655.7|133706.1|133548|140
1682665800000|2023-04-28 07:10:00|133723.1|133623.1|133807|133607|133845.5|133645.5|133676.5|133576.5|328
1682666100000|2023-04-28 07:15:00|133807.5|133607.5|133831.5|133631.5|133942|133742|133801.5|133601.5|261
1682666400000|2023-04-28 07:20:00|133826.4|133626.4|133768.7|133568.7|133830|133680.1|133708.2|133545.5|238
1682666700000|2023-04-28 07:25:00|133768.6|133568.6|133720.5|133620.5|133797.8|133632|133720.5|133563|211
1682667000000|2023-04-28 07:30:00|133719.5|133619.5|133769.2|133569.2|133777|133629.5|133698.5|133559.5|229
1682667300000|2023-04-28 07:35:00|133770.7|133570.7|133733|133633|133787.5|133640.6|133733|133570.7|92
1682667600000|2023-04-28 07:40:00|133733.5|133633.5|133788.7|133588.7|133796.5|133652.5|133714|133588.3|156
1682667900000|2023-04-28 07:45:00|133786|133586|133720.5|133620.5|133787|133666|133717.5|133586|159
1682668200000|2023-04-28 07:50:00|133721|133621|133716.4|133616.4|133721|133621|133709.9|133609.9|140
1682668500000|2023-04-28 07:55:00|133714.4|133614.4|133734.4|133634.4|133740.7|133640.7|133713.9|133613.9|191
1682668800000|2023-04-28 08:00:00|133733.9|133633.9|133830.5|133630.5|133831.5|133663.5|133725.5|133587.2|139
1682669100000|2023-04-28 08:05:00|133829|133629|133765.5|133665.5|133848.5|133665.5|133765.5|133604|313
1682669400000|2023-04-28 08:10:00|133767|133667|133816|133616|133820|133667|133764.8|133580.5|149
1682669700000|2023-04-28 08:15:00|133816.5|133616.5|133885|133685|133934.7|133755|133816.5|133616.5|282
1682670000000|2023-04-28 08:20:00|133884.5|133684.5|133882.5|133682.5|133920.5|133775.7|133837.2|133676.5|323
1682670300000|2023-04-28 08:25:00|133882.1|133682.1|133924.3|133724.3|133931|133795|133851.5|133680.9|300
1682670600000|2023-04-28 08:30:00|133926|133726|133928.7|133728.7|133983.3|133783.3|133893.1|133693.1|264
1682670900000|2023-04-28 08:35:00|133928.1|133728.1|133926|133726|133933.5|133733.5|133916|133716|391
1682671200000|2023-04-28 08:40:00|133928|133728|133940.1|133740.1|133940.1|133740.1|133924.5|133724.5|63
1682671500000|2023-04-28 08:45:00|133939.6|133739.6|133932.5|133732.5|133949|133749|133902.5|133702.5|114
1682671800000|2023-04-28 08:50:00|133933|133733|133892.5|133692.5|133935.5|133766.8|133856.3|133690.5|85
1682672100000|2023-04-28 08:55:00|133893|133693|133882.5|133682.5|133901|133701|133863.5|133663.5|135
1682672400000|2023-04-28 09:00:00|133881.5|133681.5|133859.5|133659.5|133884.5|133684.5|133859.5|133659.5|19
1682672700000|2023-04-28 09:05:00|133860|133660|133869.5|133669.5|133869.5|133669.5|133829.5|133629.5|74
1682673000000|2023-04-28 09:10:00|133869|133669|133856|133656|133905.5|133705.5|133855|133655|74
1682673300000|2023-04-28 09:15:00|133855.5|133655.5|133840.5|133640.5|133855.5|133655.5|133838.5|133638.5|37
1682673600000|2023-04-28 09:20:00|133835.5|133635.5|133811|133611|133835.5|133635.5|133783|133583|53
1682673900000|2023-04-28 09:25:00|133810.5|133610.5|133809|133609|133811|133611|133807.5|133607.5|26
1682674200000|2023-04-28 09:30:00|133808|133608|133784.5|133584.5|133808.5|133659.5|133746.9|133584|46
1682674500000|2023-04-28 09:35:00|133784|133584|133762.5|133562.5|133784|133584|133755|133555|40
1682674800000|2023-04-28 09:40:00|133769|133569|133796.6|133596.6|133824.1|133624.1|133768.5|133568.5|79
1682675100000|2023-04-28 09:45:00|133797.1|133597.1|133807.8|133607.8|133827.3|133657.3|133749.3|133580|65
1682675400000|2023-04-28 09:50:00|133810|133610|133791.4|133691.4|133843.8|133691.4|133768.8|133610|212
1682675700000|2023-04-28 09:55:00|133790.9|133690.9|133818.1|133618.1|133826|133690.9|133742.6|133605|97
1682676000000|2023-04-28 10:00:00|133819.5|133619.5|133814.1|133614.1|133834.6|133673.4|133770.4|133614.1|53
1682676300000|2023-04-28 10:05:00|133813.9|133613.9|133822.4|133622.4|133833.4|133692|133750.9|133613.9|65
1682676600000|2023-04-28 10:10:00|133821.4|133621.4|133787.4|133587.4|133821.4|133659.9|133719.4|133585.4|54
1682676900000|2023-04-28 10:15:00|133786.9|133586.9|133796.2|133596.2|133801.9|133601.9|133785.9|133585.9|39
1682677200000|2023-04-28 10:20:00|133795.7|133595.7|133680|133580|133795.7|133595.7|133680|133559.7|40
1682677500000|2023-04-28 10:25:00|133680.5|133580.5|133693.9|133593.9|133698.6|133598.6|133680|133580|18
1682677800000|2023-04-28 10:30:00|133694.4|133594.4|133718.7|133518.7|133737.9|133615.4|133679.9|133517.2|42
1682678100000|2023-04-28 10:35:00|133718.2|133518.2|133671.5|133571.5|133719.4|133572.7|133666.5|133518.2|29
1682678400000|2023-04-28 10:40:00|133672|133572|133653.7|133553.7|133678.2|133578.2|133649.5|133549.5|34
1682678700000|2023-04-28 10:45:00|133653.2|133553.2|133647.2|133547.2|133653.2|133553.2|133634.7|133534.7|19
1682679000000|2023-04-28 10:50:00|133647.7|133547.7|133745.9|133545.9|133746.7|133587.4|133645.5|133537.7|35
1682679300000|2023-04-28 10:55:00|133746.4|133546.4|133757.9|133557.9|133775.7|133596.8|133681.4|133523.7|68
1682679600000|2023-04-28 11:00:00|133759.7|133559.7|133767.2|133567.2|133767.2|133567.2|133759.7|133559.7|24
1682679900000|2023-04-28 11:05:00|133767.7|133567.7|133789|133589|133804.9|133636.7|133736.7|133567.2|55
1682680200000|2023-04-28 11:10:00|133789.9|133589.9|133795.5|133595.5|133796.5|133596.5|133788.6|133588.6|109
1682680500000|2023-04-28 11:15:00|133794|133594|133790.5|133590.5|133797.1|133597.1|133790|133590|21
1682680800000|2023-04-28 11:20:00|133777.1|133577.1|133765.1|133565.1|133787.5|133587.5|133765.1|133565.1|20
1682681100000|2023-04-28 11:25:00|133765.4|133565.4|133732.5|133532.5|133766.5|133620|133675.5|133532.5|55
1682681400000|2023-04-28 11:30:00|133731.6|133531.6|133685.5|133585.5|133731.6|133585.5|133662.4|133531.6|21
1682681700000|2023-04-28 11:35:00|133686|133586|133682|133582|133686|133586|133682|133582|14
1682682000000|2023-04-28 11:40:00|133687.5|133587.5|133785.5|133585.5|133802.4|133605|133686.5|133551.5|75
1682682300000|2023-04-28 11:45:00|133796.7|133596.7|133783|133583|133802.2|133602.2|133779|133579|54
1682682600000|2023-04-28 11:50:00|133783.5|133583.5|133790|133590|133790|133590|133783.5|133583.5|28
1682682900000|2023-04-28 11:55:00|133789.5|133589.5|133750|133650|133796.5|133668|133738.5|133553|139
1682683200000|2023-04-28 12:00:00|133746|133646|133763.5|133663.5|133817.5|133667.5|133735|133614|104
1682683500000|2023-04-28 12:05:00|133759|133659|133763.5|133663.5|133763.5|133663.5|133748|133648|53
1682683800000|2023-04-28 12:10:00|133765.5|133665.5|133779|133679|133779|133679|133765.5|133665.5|25
1682684100000|2023-04-28 12:15:00|133778|133678|133867.5|133667.5|133921.5|133721.5|133776.5|133666|75
1682684400000|2023-04-28 12:20:00|133874|133674|133885.5|133685.5|133897.5|133697.5|133874|133674|31
1682684700000|2023-04-28 12:25:00|133885|133685|133974|133614|133980|133722|133876|133614|58
1682685000000|2023-04-28 12:30:00|133975|133615|133860.5|133660.5|134000.1|133720.1|133770|133570|52
1682685300000|2023-04-28 12:35:00|133855.5|133655.5|133873.8|133673.8|133880|133680|133841.1|133641.1|64
1682685600000|2023-04-28 12:40:00|133874.8|133674.8|133860|133660|133953.1|133753.1|133840.1|133640.1|164
1682685900000|2023-04-28 12:45:00|133870.1|133670.1|133860|133660|133870.1|133670.1|133842.5|133642.5|9
1682686200000|2023-04-28 12:50:00|133855|133655|133772|133572|133855|133655|133771.5|133571.5|51
1682686500000|2023-04-28 12:55:00|133774.5|133574.5|133760.5|133560.5|133775|133575|133756.1|133556.1|13
1682686800000|2023-04-28 13:00:00|133760.9|133560.9|133743|133543|133761.9|133561.9|133735|133535|27
1682687100000|2023-04-28 13:05:00|133751.9|133551.9|133676.5|133476.5|133757.9|133557.9|133665.4|133465.4|86
1682687400000|2023-04-28 13:10:00|133677.5|133477.5|133650.5|133450.5|133681.5|133481.5|133649|133449|14
1682687700000|2023-04-28 13:15:00|133640.5|133440.5|133710|133510|133754.4|133554.4|133637|133437|52
1682688000000|2023-04-28 13:20:00|133705|133505|133733.1|133533.1|133745|133545|133705|133505|13
1682688300000|2023-04-28 13:25:00|133733.2|133533.2|133758.6|133558.6|133760.3|133594.3|133681.3|133519|126
1682688600000|2023-04-28 13:30:00|133759.1|133559.1|133705|133505|133759.1|133559.1|133704.5|133504.5|100
1682688900000|2023-04-28 13:35:00|133704.5|133504.5|133712.5|133512.5|133715|133515|133701|133501|26
1682689200000|2023-04-28 13:40:00|133714|133514|133829.1|133541|133847.5|133604.5|133713.5|133485|150
1682689500000|2023-04-28 13:45:00|133785.1|133585.1|133728.9|133528.9|133785.1|133585.1|133724.8|133524.8|66
1682689800000|2023-04-28 13:50:00|133729.4|133529.4|133690.5|133490.5|133729.4|133551.8|133638|133470.4|72
1682690100000|2023-04-28 13:55:00|133690|133490|133703.5|133503.5|133704|133542|133634.8|133466.5|59
1682690400000|2023-04-28 14:00:00|133704|133504|133724|133524|133888.9|133688.9|133675|133475|147
1682690700000|2023-04-28 14:05:00|133708.1|133508.1|133676.5|133476.5|133708.1|133508.1|133601.8|133427.3|56
1682691000000|2023-04-28 14:10:00|133689|133489|133744|133544|133744.5|133544.5|133679.5|133479.5|61
1682691300000|2023-04-28 14:15:00|133740.2|133540.2|133650.5|133450.5|133740.2|133540.2|133630.3|133450.5|45
1682691600000|2023-04-28 14:20:00|133650|133450|133614|133514|133664.8|133535|133600.5|133450|64
1682691900000|2023-04-28 14:25:00|133611.5|133511.5|133661.5|133461.5|133716|133563.8|133603.5|133450.2|86
1682692200000|2023-04-28 14:30:00|133662.9|133462.9|133661.5|133461.5|133663.5|133521.5|133608.5|133449.8|65
1682692500000|2023-04-28 14:35:00|133606.9|133506.9|133610|133510|133636.8|133521|133589.6|133436.8|81
1682692800000|2023-04-28 14:40:00|133609.5|133509.5|133661|133461|133661.3|133511|133578.5|133428|80
1682693100000|2023-04-28 14:45:00|133661.5|133461.5|133598|133498|133670|133498|133598|133455|36
1682693400000|2023-04-28 14:50:00|133603|133503|133648.5|133448.5|133648.5|133527|133599|133448.3|59
1682693700000|2023-04-28 14:55:00|133648.3|133448.3|133651.1|133451.1|133660.5|133460.5|133634.3|133434.3|56
1682694000000|2023-04-28 15:00:00|133651.8|133451.8|133693.8|133493.8|133699.1|133558.5|133644|133451.3|105
1682694300000|2023-04-28 15:05:00|133693.4|133493.4|133709|133609|133744.3|133609|133680.3|133492|50
1682694600000|2023-04-28 15:10:00|133709.5|133609.5|133769|133569|133769|133619.5|133700|133562.3|32
1682694900000|2023-04-28 15:15:00|133766|133566|133748|133548|133766|133615|133709.3|133548|17
1682695200000|2023-04-28 15:20:00|133773|133573|133767|133567|133774.8|133574.8|133767|133567|13
1682695500000|2023-04-28 15:25:00|133766.5|133566.5|133728.8|133528.8|133766.5|133604.5|133659.8|133486.5|59
1682695800000|2023-04-28 15:30:00|133728.3|133528.3|133629.5|133529.5|133728.3|133566.8|133625.3|133520.3|53
1682696100000|2023-04-28 15:35:00|133626.8|133526.8|133637.5|133537.5|133639.5|133539.5|133617|133517|28
1682696400000|2023-04-28 15:40:00|133638|133538|133645|133545|133709|133558.5|133638|133508.5|17
1682696700000|2023-04-28 15:45:00|133647.5|133547.5|133656.5|133556.5|133673.5|133573.5|133647.5|133547.5|20
1682697000000|2023-04-28 15:50:00|133656|133556|133648|133548|133690.3|133556|133646|133483|22
1682697300000|2023-04-28 15:55:00|133647.5|133547.5|133621.8|133521.8|133647.5|133547.5|133621.5|133521.5|18
1682697600000|2023-04-28 16:00:00|133614.3|133514.3|133670.5|133470.5|133670.5|133522.3|133596|133451|40
1682697900000|2023-04-28 16:05:00|133670|133470|133665.5|133465.5|133671|133471|133659|133459|43
1682698200000|2023-04-28 16:10:00|133663|133463|133634.6|133434.6|133663.6|133463.6|133634.5|133434.5|9
1682698500000|2023-04-28 16:15:00|133635|133435|133635|133435|133641|133441|133633.1|133433.1|31
1682698800000|2023-04-28 16:20:00|133636|133436|133635|133435|133636|133436|133634.4|133434.4|18
1682699100000|2023-04-28 16:25:00|133636|133436|133677|133477|133715|133533.5|133630.5|133436|66
1682699400000|2023-04-28 16:30:00|133676.5|133476.5|133642|133442|133677|133477|133641.5|133441.5|31
1682699700000|2023-04-28 16:35:00|133642.5|133442.5|133659.5|133459.5|133660|133460|133641|133441|20
1682700000000|2023-04-28 16:40:00|133660|133460|133674.5|133474.5|133680|133480|133660|133460|15
1682700300000|2023-04-28 16:45:00|133675|133475|133675.5|133475.5|133676|133476|133658.5|133458.5|20
1682700600000|2023-04-28 16:50:00|133672.5|133472.5|133655.5|133455.5|133680|133480|133655.5|133455.5|19
1682700900000|2023-04-28 16:55:00|133656|133456|133661.5|133461.5|133663.5|133463.5|133646.5|133446.5|32
1682701200000|2023-04-28 17:00:00|133662|133462|133631|133531|133683|133532|133631|133461.5|52
1682701500000|2023-04-28 17:05:00|133630|133530|133626.5|133526.5|133630|133530|133626|133526|13
1682701800000|2023-04-28 17:10:00|133675.5|133475.5|133666.5|133466.5|133675.5|133475.5|133662|133462|37
1682702100000|2023-04-28 17:15:00|133666|133466|133654.5|133454.5|133694.5|133494.5|133652.5|133452.5|43
1682702400000|2023-04-28 17:20:00|133654.3|133454.3|133654.8|133454.8|133655.8|133455.8|133654.3|133454.3|59
1682702700000|2023-04-28 17:25:00|133655.3|133455.3|133655|133455|133698.3|133498.3|133653.5|133453.5|30
1682703000000|2023-04-28 17:30:00|133653.5|133453.5|133640.5|133440.5|133653.5|133453.5|133625|133425|30
1682703300000|2023-04-28 17:35:00|133639|133439|133664.5|133464.5|133672.5|133472.5|133638.5|133438.5|70
1682703600000|2023-04-28 17:40:00|133664|133464|133663.5|133463.5|133665.5|133465.5|133662.5|133462.5|11
1682704200000|2023-04-28 17:50:00|133664|133464|133664.8|133464.8|133668|133468|133658.8|133458.8|19
1682704500000|2023-04-28 17:55:00|133665.3|133465.3|133651.5|133451.5|133666.5|133466.5|133650.5|133450.5|37
1682704800000|2023-04-28 18:00:00|133652|133452|133656|133456|133661.5|133461.5|133651|133451|16
1682705100000|2023-04-28 18:05:00|133667.5|133467.5|133619.5|133519.5|133675|133528.5|133615.5|133467.5|51
1682705400000|2023-04-28 18:10:00|133623.5|133523.5|133620|133520|133627|133527|133617.5|133517.5|37
1682705700000|2023-04-28 18:15:00|133620.5|133520.5|133671|133471|133676.5|133520.5|133618|133465|49
1682706000000|2023-04-28 18:20:00|133669|133469|133668|133468|133669|133469|133666|133466|6
1682706300000|2023-04-28 18:25:00|133667.5|133467.5|133666.5|133466.5|133668|133468|133665.5|133465.5|11
1682706600000|2023-04-28 18:30:00|133667.5|133467.5|133666.5|133466.5|133667.5|133467.5|133666.5|133466.5|3
1682706900000|2023-04-28 18:35:00|133667|133467|133666.5|133466.5|133667|133467|133664.5|133464.5|6
1682707200000|2023-04-28 18:40:00|133673|133473|133674|133474|133674|133474|133673|133473|13
1682707500000|2023-04-28 18:45:00|133673.5|133473.5|133673.5|133473.5|133675|133475|133673.5|133473.5|7
1682707800000|2023-04-28 18:50:00|133674|133474|133671.5|133471.5|133674|133474|133671.5|133471.5|6
1682708100000|2023-04-28 18:55:00|133678|133478|133684|133484|133689.9|133489.9|133678|133478|21
1682708400000|2023-04-28 19:00:00|133683|133483|133682.5|133482.5|133684.5|133484.5|133681|133481|22
1682708700000|2023-04-28 19:05:00|133683.5|133483.5|133684|133484|133684|133484|133683|133483|6
1682709000000|2023-04-28 19:10:00|133683.5|133483.5|133683.5|133483.5|133683.5|133483.5|133683.5|133483.5|1
1682709300000|2023-04-28 19:15:00|133684|133484|133677.5|133477.5|133684.5|133484.5|133676|133476|13
1682709600000|2023-04-28 19:20:00|133677|133477|133677|133477|133681.5|133481.5|133677|133477|9
1682709900000|2023-04-28 19:25:00|133681|133481|133680.5|133480.5|133682.5|133482.5|133678|133478|9
1682710200000|2023-04-28 19:30:00|133680|133480|133693.5|133493.5|133699.5|133499.5|133680|133480|37
1682710500000|2023-04-28 19:35:00|133696.5|133496.5|133699.5|133499.5|133699.5|133499.5|133696.5|133496.5|10
1682710800000|2023-04-28 19:40:00|133700|133500|133700|133500|133700|133500|133700|133500|1
1682711400000|2023-04-28 19:50:00|133692|133492|133683|133483|133692|133492|133683|133483|9
1682711700000|2023-04-28 19:55:00|133665|133465|133672|133472|133672|133472|133663.5|133463.5|29
1682895600000|2023-04-30 23:00:00|133767|133406|133767|133406|133767|133406|133767|133406|1
1682899200000|2023-05-01 00:00:00|133593.1|133227.1|133606.5|133240.5|133713|133347|133583.1|133217.1|63
1682899500000|2023-05-01 00:05:00|133593|133227|133733|133367|133758|133400.6|133593|133227|7
1682899800000|2023-05-01 00:10:00|133651.5|133348.6|133753|133387|133758|133409.7|133640.4|133348.6|7
1682900100000|2023-05-01 00:15:00|133753.1|133387.1|133733|133367|133758.1|133476.3|133639.4|133367|19
1682900400000|2023-05-01 00:20:00|133758|133392|133783.1|133417.1|133808|133442|133716|133350|23
1682900700000|2023-05-01 00:25:00|133783|133417|133808.5|133601.6|133827|133601.6|133783|133417|22
1682901000000|2023-05-01 00:30:00|133812.6|133497.4|133793|133592|133825.6|133620.5|133656|133377|115
1682901300000|2023-05-01 00:35:00|133743|133642|133793|133592|133793|133642|133743|133592|2
1682901600000|2023-05-01 00:40:00|133792.5|133591.5|133950.6|133749.6|133950.6|133749.6|133792.5|133587|165
1682901900000|2023-05-01 00:45:00|133950.5|133749.5|133950.5|133749.5|133950.6|133749.6|133950.5|133749.5|3
1682902200000|2023-05-01 00:50:00|133952.5|133751.5|133953.5|133752.5|133967.5|133766.5|133952.5|133751.5|39
1682902500000|2023-05-01 00:55:00|133967.5|133766.5|133988.5|133787.5|133990.5|133789.5|133951.5|133750.5|29
1682902800000|2023-05-01 01:00:00|133974|133773|133855.5|133754.5|133974|133795|133855.5|133695.8|72
1682903100000|2023-05-01 01:05:00|133851.1|133750.1|133855.5|133754.5|133903.1|133769.6|133850.6|133688|31
1682903400000|2023-05-01 01:10:00|133855.6|133754.6|133935.5|133734.5|133935.5|133754.6|133855.6|133734.5|2
1682903700000|2023-05-01 01:15:00|133935.6|133734.6|133935.6|133734.6|133935.6|133734.6|133935.6|133734.6|1
1682904300000|2023-05-01 01:25:00|133936.9|133735.9|133935.6|133734.6|133937.9|133736.9|133935.6|133734.6|25
1682904600000|2023-05-01 01:30:00|133955.5|133754.5|133935.5|133734.5|133955.6|133754.6|133935.5|133734.5|5
1682904900000|2023-05-01 01:35:00|133935.6|133734.6|133935.6|133734.6|133935.6|133734.6|133935.6|133734.6|1
1682905500000|2023-05-01 01:45:00|133918.7|133717.7|133950|133749|133953.6|133752.6|133918.7|133717.7|207
1682905800000|2023-05-01 01:50:00|133946.9|133745.9|133951.5|133750.5|133957.9|133756.9|133945.6|133744.6|764
1682906100000|2023-05-01 01:55:00|133955.6|133754.6|133953.3|133752.3|133956.6|133755.6|133945.5|133744.5|735
1682906400000|2023-05-01 02:00:00|133947.6|133746.6|133950.1|133749.1|133957.8|133756.8|133945.5|133744.5|782
1682906700000|2023-05-01 02:05:00|133950.5|133749.5|133950.5|133749.5|133958.2|133757.2|133948|133747|763
1682907000000|2023-05-01 02:10:00|133950|133749|133959.2|133758.2|133959.7|133758.7|133948.5|133747.5|747
1682907300000|2023-05-01 02:15:00|133956.4|133755.4|133955.4|133754.4|133962.7|133761.7|133950.2|133749.2|681
1682907600000|2023-05-01 02:20:00|133962.9|133761.9|133956.9|133755.9|133964.7|133809|133910|133751.2|585
1682907900000|2023-05-01 02:25:00|133960.9|133759.9|133960.1|133759.1|133964.7|133763.7|133952.5|133751.5|534
1682908200000|2023-05-01 02:30:00|133955.3|133754.3|133955.2|133754.2|133962|133761|133952|133751|515
1682908500000|2023-05-01 02:35:00|133958.2|133757.2|133934|133733|133958.8|133757.8|133932.5|133731.5|273
1682908800000|2023-05-01 02:40:00|133934.5|133733.5|133893.1|133692.1|133938|133737|133891.6|133690.6|131
1682909100000|2023-05-01 02:45:00|133893.6|133692.6|133904.7|133703.7|133907.3|133706.3|133893.6|133692.6|49
1682909400000|2023-05-01 02:50:00|133907.2|133706.2|133928.5|133727.5|133931|133730|133905|133704|135
1682909700000|2023-05-01 02:55:00|133929.5|133728.5|133875.5|133674.5|133931|133730|133875.5|133674.5|63
1682910000000|2023-05-01 03:00:00|133876.5|133675.5|133876|133675|133878|133677|133871|133670|46
1682910300000|2023-05-01 03:05:00|133873.5|133672.5|133815.6|133714.6|133876.5|133718.4|133811.4|133666.2|57
1682910600000|2023-05-01 03:10:00|133813.4|133712.4|133870.5|133669.5|133875|133714.6|133807.6|133667|60
1682910900000|2023-05-01 03:15:00|133869.5|133668.5|133820.5|133719.5|133870.5|133719.5|133816.7|133668.5|57
1682911200000|2023-05-01 03:20:00|133819|133718|133856.2|133655.2|133858.6|133719.5|133814|133641.5|52
1682911500000|2023-05-01 03:25:00|133854.7|133653.7|133854.7|133653.7|133854.7|133653.7|133854.2|133653.2|3
1682911800000|2023-05-01 03:30:00|133857.2|133656.2|133856.7|133655.7|133859.2|133658.2|133853.7|133652.7|13
1682912100000|2023-05-01 03:35:00|133856.8|133655.8|133851.7|133650.7|133856.8|133655.8|133843.7|133642.7|36
1682912400000|2023-05-01 03:40:00|133847|133646|133851.2|133651.2|133852.7|133651.7|133840.2|133639.2|12
1682912700000|2023-05-01 03:45:00|133850.7|133650.7|133854.7|133654.7|133854.7|133654.7|133850.7|133650.7|7
1682913000000|2023-05-01 03:50:00|133855.2|133655.2|133855.2|133655.2|133855.2|133655.2|133855.2|133655.2|1
1682913300000|2023-05-01 03:55:00|133855.7|133655.7|133854.2|133654.2|133855.7|133655.7|133854.2|133654.2|3
1682913600000|2023-05-01 04:00:00|133855.2|133655.2|133856.2|133656.2|133856.2|133656.2|133855.2|133655.2|3
1682913900000|2023-05-01 04:05:00|133855.2|133655.2|133854.2|133654.2|133855.2|133655.2|133854.2|133654.2|3
1682914200000|2023-05-01 04:10:00|133854.4|133654.4|133844.3|133644.3|133854.4|133654.4|133841.2|133641.2|20
1682914500000|2023-05-01 04:15:00|133843.8|133643.8|133842.3|133642.3|133843.8|133643.8|133841.3|133641.3|6
1682914800000|2023-05-01 04:20:00|133841|133641|133818.5|133618.5|133841|133641|133818.5|133618.5|20
1682915100000|2023-05-01 04:25:00|133769|133669|133773|133673|133777.5|133677.5|133762.5|133662.5|46
1682915400000|2023-05-01 04:30:00|133774|133674|133775.5|133675.5|133775.5|133675.5|133774|133674|5
1682915700000|2023-05-01 04:35:00|133776|133676|133782|133682|133782|133682|133776|133676|12
1682916000000|2023-05-01 04:40:00|133782.5|133682.5|133776|133676|133782.5|133682.5|133776|133676|10
1682916300000|2023-05-01 04:45:00|133775|133675|133775|133675|133775|133675|133775|133675|1
1682916600000|2023-05-01 04:50:00|133776.6|133676.6|133781.8|133681.8|133791.6|133691.6|133776.6|133676.6|23
1682916900000|2023-05-01 04:55:00|133782.5|133682.5|133854.8|133654.8|133858.8|133686.2|133782.5|133651.8|27
1682917200000|2023-05-01 05:00:00|133853.3|133653.3|133852.3|133652.3|133853.8|133653.8|133849.3|133649.3|20
1682917500000|2023-05-01 05:05:00|133851.8|133651.8|133851.8|133651.8|133851.8|133651.8|133851.8|133651.8|1
1682917800000|2023-05-01 05:10:00|133854.3|133654.3|133855.8|133655.8|133855.8|133655.8|133854.3|133654.3|4
1682918100000|2023-05-01 05:15:00|133856.3|133656.3|133875|133675|133914.5|133714.5|133856.3|133656.3|7
1682918400000|2023-05-01 05:20:00|133874|133674|133875|133675|133875|133675|133873.5|133673.5|5
1682918700000|2023-05-01 05:25:00|133874.5|133674.5|133875|133675|133875.1|133675.1|133873.5|133673.5|7
1682919000000|2023-05-01 05:30:00|133875.5|133675.5|133875|133675|133876.1|133676.1|133873|133673|7
1682919300000|2023-05-01 05:35:00|133874|133674|133842.5|133642.5|133874.5|133720|133815.1|133642.5|12
1682919600000|2023-05-01 05:40:00|133842|133642|133852.5|133652.5|133853|133653|133841.5|133641.5|17
1682919900000|2023-05-01 05:45:00|133853|133653|133854.5|133654.5|133854.5|133654.5|133840|133640|29
1682920200000|2023-05-01 05:50:00|133854|133654|133854|133654|133854|133654|133854|133654|1
1682920500000|2023-05-01 05:55:00|133853.5|133653.5|133853.5|133653.5|133853.5|133653.5|133852.5|133652.5|4
1682920800000|2023-05-01 06:00:00|133856.5|133656.5|133850|133650|133867|133667|133850|133650|22
1682921100000|2023-05-01 06:05:00|133850.5|133650.5|133843.5|133643.5|133850.5|133650.5|133843|133643|23
1682921400000|2023-05-01 06:10:00|133844|133644|133843|133643|133844.5|133644.5|133843|133643|4
1682921700000|2023-05-01 06:15:00|133842.5|133642.5|133846|133646|133846|133646|133838.7|133638.7|14
1682922000000|2023-05-01 06:20:00|133796.2|133696.2|133786.5|133686.5|133796.7|133696.7|133779.5|133679.5|19
1682922300000|2023-05-01 06:25:00|133787.1|133687.1|133788.5|133688.5|133802.1|133702.1|133787.1|133687.1|23
1682922600000|2023-05-01 06:30:00|133788.1|133688.1|133785.5|133685.5|133790.5|133690.5|133785.5|133685.5|12
1682922900000|2023-05-01 06:35:00|133785|133685|133784.5|133684.5|133785|133685|133784|133684|5
1682923200000|2023-05-01 06:40:00|133785.5|133685.5|133784.2|133684.2|133786|133686|133784.2|133684.2|14
1682923500000|2023-05-01 06:45:00|133784|133684|133772.5|133672.5|133784|133684|133772.5|133672.5|5
1682923800000|2023-05-01 06:50:00|133772.2|133672.2|133791.5|133691.5|133792|133692|133765.6|133665.6|20
1682924100000|2023-05-01 06:55:00|133791|133691|133792|133692|133798.8|133698.8|133785|133685|18
1682924400000|2023-05-01 07:00:00|133792.1|133692.1|133790.1|133690.1|133792.1|133692.1|133777.5|133677.5|30
1682924700000|2023-05-01 07:05:00|133796.9|133696.9|133790.1|133690.1|133796.9|133696.9|133784.2|133684.2|9
1682925000000|2023-05-01 07:10:00|133790.7|133690.7|133832.5|133632.5|133832.5|133690.7|133773.8|133632|26
1682925300000|2023-05-01 07:15:00|133832|133632|133821.6|133621.6|133832.5|133632.5|133821.6|133621.6|19
1682925600000|2023-05-01 07:20:00|133821.1|133621.1|133829|133629|133830.5|133630.5|133821.1|133621.1|22
1682925900000|2023-05-01 07:25:00|133828.5|133628.5|133834.5|133634.5|133838.5|133638.5|133828.5|133628.5|21
1682926200000|2023-05-01 07:30:00|133834|133634|133833.5|133633.5|133838|133638|133831.5|133631.5|23
1682926500000|2023-05-01 07:35:00|133832.5|133632.5|133837.5|133637.5|133841|133641|133830|133630|29
1682926800000|2023-05-01 07:40:00|133833.2|133633.2|133816.4|133616.4|133841.1|133685.5|133779.5|133616.4|31
1682927100000|2023-05-01 07:45:00|133817.9|133617.9|133842|133642|133850.5|133673.5|133773.5|133616.4|59
1682927400000|2023-05-01 07:50:00|133842.5|133642.5|133839.5|133639.5|133842.5|133642.5|133833|133633|28
1682927700000|2023-05-01 07:55:00|133838.5|133638.5|133818|133618|133845|133645|133818|133618|69
1682928000000|2023-05-01 08:00:00|133820|133620|133833|133633|133845.5|133645.5|133819|133619|78
1682928300000|2023-05-01 08:05:00|133833.5|133633.5|133883.2|133683.2|133894.2|133694.2|133832.5|133632.5|28
1682928600000|2023-05-01 08:10:00|133882.7|133682.7|133826.5|133626.5|133885.3|133768.6|133825|133625|71
1682928900000|2023-05-01 08:15:00|133826|133626|133851|133651|133851.5|133651.5|133825.5|133625.5|39
1682929200000|2023-05-01 08:20:00|133851.5|133651.5|133878.5|133678.5|133881.5|133681.5|133809.5|133609.5|103
1682929500000|2023-05-01 08:25:00|133877|133677|133879|133679|133884|133684|133872|133672|32
1682929800000|2023-05-01 08:30:00|133879.5|133679.5|133884.5|133684.5|133886|133686|133879.5|133679.5|11
1682930100000|2023-05-01 08:35:00|133883|133683|133877.5|133677.5|133883|133683|133875.5|133675.5|8
1682930400000|2023-05-01 08:40:00|133877|133677|133877|133677|133877.5|133677.5|133876.5|133676.5|7
1682930700000|2023-05-01 08:45:00|133876|133676|133873.5|133673.5|133876|133676|133873.5|133673.5|4
1682931000000|2023-05-01 08:50:00|133874.5|133674.5|133876.5|133676.5|133878.5|133678.5|133874.5|133674.5|7
1682931300000|2023-05-01 08:55:00|133875|133675|133891.5|133691.5|133895.5|133695.5|133866|133666|29
1682931600000|2023-05-01 09:00:00|133891|133691|133915.1|133715.1|133915.1|133715.1|133889.5|133689.5|16
1682931900000|2023-05-01 09:05:00|133915|133715|133925|133725|133925|133725|133850|133623.2|34
1682932200000|2023-05-01 09:10:00|133933.7|133733.7|133923.8|133723.8|133933.9|133733.9|133891|133679.4|22
1682932500000|2023-05-01 09:15:00|133923.7|133723.7|133920.7|133720.7|133923.7|133723.7|133920.7|133720.7|5
1682932800000|2023-05-01 09:20:00|133920.2|133720.2|133908.9|133708.9|133920.2|133720.2|133908.9|133708.9|3
1682933700000|2023-05-01 09:35:00|133910|133710|133910|133710|133910|133710|133910|133710|1
1682934300000|2023-05-01 09:45:00|133916.9|133716.9|133907.4|133707.4|133916.9|133716.9|133890|133690|7
1682934600000|2023-05-01 09:50:00|133907.9|133707.9|133905|133705|133907.9|133707.9|133905|133705|2
1682934900000|2023-05-01 09:55:00|133875.1|133675.1|133905|133705|133905.1|133705.1|133826.5|133626.5|21
1682935200000|2023-05-01 10:00:00|133875.1|133675.1|133880.2|133679.8|133888.7|133679.8|133863.8|133656.4|14
1682935500000|2023-05-01 10:05:00|133874.8|133674.8|133879.5|133679.5|133880.2|133679.8|133865.2|133664.8|4
1682935800000|2023-05-01 10:10:00|133913.7|133645.3|133879.5|133679.5|133913.7|133694.5|133865.1|133645.3|25
1682936100000|2023-05-01 10:15:00|133894.5|133694.5|133880.2|133679.8|133894.5|133694.5|133870|133670|11
1682937000000|2023-05-01 10:30:00|133883.1|133683.1|133880.2|133679.8|133890|133690|133870|133670|34
1682937300000|2023-05-01 10:35:00|133876|133676|133880.2|133679.8|133888.5|133688.5|133876|133676|10
1682937600000|2023-05-01 10:40:00|133875.1|133675.1|133875.1|133675.1|133885.1|133685.1|133862.5|133662.5|14
1682938200000|2023-05-01 10:50:00|133874.5|133674.5|133874.5|133674.5|133874.5|133674.5|133874.5|133674.5|1
1682938500000|2023-05-01 10:55:00|133875.1|133675.1|133875.1|133675.1|133875.1|133675.1|133875.1|133675.1|1
1682939100000|2023-05-01 11:05:00|133874.6|133674.6|133873.6|133673.6|133874.6|133674.6|133871.1|133671.1|17
1682939400000|2023-05-01 11:10:00|133874.6|133674.6|133875.1|133675.1|133875.1|133675.1|133874.6|133674.6|2
1682939700000|2023-05-01 11:15:00|133874.6|133674.6|133875.1|133675.1|133875.1|133675.1|133873.1|133673.1|11
1682940000000|2023-05-01 11:20:00|133871.5|133671.5|133875.1|133675.1|133875.1|133675.1|133867.1|133667.1|5
1682940300000|2023-05-01 11:25:00|133910|133710|133905.1|133705.1|133910|133710|133865.1|133665.1|14
1682940600000|2023-05-01 11:30:00|133911.1|133711.1|133865.1|133665.1|133925|133725|133865|133665|56
1682940900000|2023-05-01 11:35:00|133905.1|133705.1|133840|133640|133915.1|133715.1|133840|133640|10
1682942100000|2023-05-01 11:55:00|133855.1|133655.1|133923.1|133723.1|133923.1|133723.1|133855.1|133655.1|20
1682942400000|2023-05-01 12:00:00|133923.6|133723.6|133935.1|133735.1|133935.1|133735.1|133923.6|133723.6|6
1682943000000|2023-05-01 12:10:00|133942.8|133742.8|133913.5|133713.5|133942.8|133742.8|133910|133710|41
1682943300000|2023-05-01 12:15:00|133913|133713|133905.6|133705.6|133914.5|133714.5|133905.5|133705.5|17
1682943600000|2023-05-01 12:20:00|133906.1|133706.1|133880.1|133680.1|133906.1|133706.1|133880.1|133680.1|7
1682943900000|2023-05-01 12:25:00|133879.7|133679.7|133851.5|133651.5|133879.7|133679.7|133850.5|133650.5|18
1682944200000|2023-05-01 12:30:00|133846.5|133646.5|133825.5|133625.5|133846.5|133646.5|133820.5|133620.5|7
1682944500000|2023-05-01 12:35:00|133826|133626|133801.5|133601.5|133827|133627|133801|133601|40
1682944800000|2023-05-01 12:40:00|133800.5|133600.5|133790.5|133590.5|133800.5|133600.5|133789.5|133589.5|24
1682945100000|2023-05-01 12:45:00|133790|133590|133792|133592|133794.3|133594.3|133789.5|133589.5|38
1682945400000|2023-05-01 12:50:00|133792.5|133592.5|133793.5|133593.5|133794.5|133594.5|133789|133589|45
1682945700000|2023-05-01 12:55:00|133792|133592|133828.5|133628.5|133829|133668.5|133744|133564.5|75
1682946000000|2023-05-01 13:00:00|133829|133629|133777|133577|133829|133629|133775|133575|48
1682946300000|2023-05-01 13:05:00|133776.5|133576.5|133785.5|133585.5|133785.5|133585.5|133775|133575|7
1682946600000|2023-05-01 13:10:00|133787|133587|133809|133609|133811.5|133611.5|133787|133587|56
1682946900000|2023-05-01 13:15:00|133809.5|133609.5|133801|133601|133809.5|133609.5|133799.5|133599.5|46
1682947200000|2023-05-01 13:20:00|133800.5|133600.5|133799|133599|133801.5|133601.5|133799|133599|5
1682947500000|2023-05-01 13:25:00|133804.5|133604.5|133797|133597|133822|133622|133797|133597|32
1682947800000|2023-05-01 13:30:00|133796.5|133596.5|133786.5|133586.5|133797|133597|133786.5|133586.5|3
1682948100000|2023-05-01 13:35:00|133787.5|133587.5|133768.5|133568.5|133788.5|133588.5|133768.5|133568.5|23
1682948400000|2023-05-01 13:40:00|133759.5|133559.5|133748|133463|133761.5|133561.5|133692|133463|29
1682948700000|2023-05-01 13:45:00|133749|133462|133740|133540|133761|133561|133722.5|133462|59
1682949000000|2023-05-01 13:50:00|133740.5|133540.5|133701.5|133501.5|133740.5|133572|133666.5|133478|56
1682949300000|2023-05-01 13:55:00|133704|133504|133684|133432|133711.5|133511.5|133684|133432|38
1682949600000|2023-05-01 14:00:00|133686|133434|133806|133606|133813.5|133613.5|133686|133434|83
1682949900000|2023-05-01 14:05:00|133806.5|133606.5|133820|133620|133824|133624|133805.5|133605.5|30
1682950200000|2023-05-01 14:10:00|133820.5|133620.5|133901|133701|133906|133706|133820|133620|18
1682950500000|2023-05-01 14:15:00|133898|133698|133872|133672|133898|133698|133858|133658|55
1682950800000|2023-05-01 14:20:00|133872.5|133672.5|133880.5|133680.5|133882|133682|133872|133672|41
1682951100000|2023-05-01 14:25:00|133881|133681|133944.5|133744.5|133944.5|133744.5|133881|133681|60
1682951400000|2023-05-01 14:30:00|133945|133745|133955.5|133755.5|133956|133756|133930.5|133730.5|70
1682951700000|2023-05-01 14:35:00|133945.5|133745.5|133888.5|133688.5|133945.5|133745.5|133885.5|133685.5|223
1682952000000|2023-05-01 14:40:00|133900.5|133700.5|133949.5|133749.5|133971.5|133771.5|133889|133689|446
1682952300000|2023-05-01 14:45:00|133949|133749|133961|133761|133961|133761|133949|133749|29
1682952600000|2023-05-01 14:50:00|133960.5|133760.5|133950.5|133750.5|133961|133761|133949|133749|27
1682952900000|2023-05-01 14:55:00|133950|133750|133944.7|133744.7|133954.5|133754.5|133939.1|133739.1|229
1682953200000|2023-05-01 15:00:00|133949.7|133749.7|133951.7|133751.7|133956.7|133756.7|133944.7|133744.7|406
1682953500000|2023-05-01 15:05:00|133957.2|133757.2|133951.7|133751.7|133958.7|133758.7|133928|133728|384
1682953800000|2023-05-01 15:10:00|133957.2|133757.2|133962|133762|133965.5|133765.5|133947.7|133747.7|52
1682954100000|2023-05-01 15:15:00|133963|133763|133977|133777|133977|133777|133962|133762|35
1682954400000|2023-05-01 15:20:00|133976.5|133776.5|134085.5|133885.5|134097.5|133897.5|133976.5|133776.5|152
1682954700000|2023-05-01 15:25:00|134086|133886|134042|133842|134087|133887|134032|133832|479
1682955000000|2023-05-01 15:30:00|134042.5|133842.5|134043|133843|134069|133869|134040.5|133840.5|350
1682955300000|2023-05-01 15:35:00|134041|133841|133990|133790|134045|133845|133988.5|133788.5|185
1682955600000|2023-05-01 15:40:00|133989.5|133789.5|133967|133767|133995|133795|133959|133759|82
1682955900000|2023-05-01 15:45:00|133967.5|133767.5|133959.5|133759.5|133968|133768|133933|133733|30
1682956200000|2023-05-01 15:50:00|133960.5|133760.5|133983.5|133783.5|134004.5|133804.5|133960.5|133760.5|73
1682956500000|2023-05-01 15:55:00|133983|133783|133980.5|133780.5|133991|133791|133975.5|133775.5|47
1682956800000|2023-05-01 16:00:00|133980|133780|134055|133855|134055|133855|133977.5|133777.5|25
1682957100000|2023-05-01 16:05:00|134055.5|133855.5|134055.5|133855.5|134059|133859|134053|133853|48
1682957400000|2023-05-01 16:10:00|134055|133855|134119|133919|134119.5|133919.5|134055|133855|47
1682957700000|2023-05-01 16:15:00|134122|133922|134120.5|133920.5|134122.5|133922.5|134120|133920|33
1682958000000|2023-05-01 16:20:00|134121.5|133921.5|134114.5|133914.5|134123|133923|134114.5|133914.5|11
1682958300000|2023-05-01 16:25:00|134114|133914|134114|133914|134114|133914|134114|133914|1
1682958600000|2023-05-01 16:30:00|134117.5|133917.5|134120.5|133920.5|134127|133927|134117.5|133917.5|19
1682958900000|2023-05-01 16:35:00|134120|133920|134032.5|133832.5|134120|133920|134025.5|133825.5|128
1682959200000|2023-05-01 16:40:00|134032|133832|134021|133821|134032.5|133832.5|134007.5|133807.5|330
1682959500000|2023-05-01 16:45:00|134017|133817|134036|133836|134036|133836|134013|133813|330
1682959800000|2023-05-01 16:50:00|134032.5|133832.5|134027|133827|134042|133842|134018|133818|251
1682960100000|2023-05-01 16:55:00|134023.5|133823.5|134021.5|133821.5|134031|133831|134011|133811|272
1682960400000|2023-05-01 17:00:00|134018|133818|134021.5|133821.5|134025.5|133825.5|134011|133811|218
1682960700000|2023-05-01 17:05:00|134020.4|133820.4|134024|133824|134024.5|133824.5|134014|133814|161
1682961000000|2023-05-01 17:10:00|134021.1|133821.1|134023.5|133823.5|134031.5|133831.5|134017.4|133817.4|145
1682961300000|2023-05-01 17:15:00|134027.5|133827.5|134026.2|133826.2|134033.5|133833.5|134016.5|133816.5|277
1682961600000|2023-05-01 17:20:00|134028.5|133828.5|134018.5|133818.5|134030.5|133830.5|134015|133815|143
1682961900000|2023-05-01 17:25:00|134022|133822|134016.1|133816.1|134027.5|133827.5|134015.4|133815.4|127
1682962200000|2023-05-01 17:30:00|134021|133821|134049|133845|134056|133853|134016.1|133816.1|197
1682962500000|2023-05-01 17:35:00|134051|133851|134056|133856|134061|133859.5|134048|133845|170
1682962800000|2023-05-01 17:40:00|134052.5|133852.5|134052.5|133852.5|134056.5|133856.5|134045|133845|205
1682963100000|2023-05-01 17:45:00|134046.3|133846.3|134051.5|133851.5|134053.5|133853.5|134009.5|133809.5|251
1682963400000|2023-05-01 17:50:00|134051|133851|134064.5|133864.5|134072|133872|134038.3|133838.3|246
1682963700000|2023-05-01 17:55:00|134066.5|133866.5|134065|133865|134075|133875|134060.5|133860.5|125
1682964000000|2023-05-01 18:00:00|134065.5|133865.5|134064.5|133864.5|134066|133866|134058.5|133858.5|46
1682964300000|2023-05-01 18:05:00|134062|133862|134065.5|133865.5|134065.5|133865.5|134059.5|133859.5|25
1682964600000|2023-05-01 18:10:00|134063|133863|134065.5|133865.5|134066.5|133866.5|134060.5|133860.5|33
1682964900000|2023-05-01 18:15:00|134063|133863|134059|133859|134065.5|133865.5|134053|133853|109
1682965200000|2023-05-01 18:20:00|134058.5|133858.5|134059|133859|134059.5|133859.5|134053|133853|47
1682965500000|2023-05-01 18:25:00|134056|133856|134054.5|133854.5|134060|133860|134053|133853|57
1682965800000|2023-05-01 18:30:00|134057|133857|134068.5|133868.5|134071|133871|134054.5|133854.5|78
1682966100000|2023-05-01 18:35:00|134066.5|133866.5|134068.5|133868.5|134071.5|133871.5|134062|133862|120
1682966400000|2023-05-01 18:40:00|134070|133870|134118|133918|134118|133918|134065|133865|49
1682966700000|2023-05-01 18:45:00|134117.5|133917.5|134118|133918|134118|133918|134116.5|133916.5|16
1682967000000|2023-05-01 18:50:00|134118.5|133918.5|134118|133918|134118.5|133918.5|134116.5|133916.5|6
1682967300000|2023-05-01 18:55:00|134126.1|133926.1|134140|133940|134141.5|133941.5|134126.1|133926.1|31
1682967600000|2023-05-01 19:00:00|134141.5|133941.5|134143|133943|134143.5|133943.5|134128|133928|39
1682967900000|2023-05-01 19:05:00|134143.5|133943.5|134165.5|133965.5|134171.5|133971.5|134137|133937|29
1682968200000|2023-05-01 19:10:00|134166|133966|134181.5|133981.5|134191.5|133991.5|134166|133966|19
1682968500000|2023-05-01 19:15:00|134183.5|133983.5|134180|133980|134185|133985|134178|133978|43
1682968800000|2023-05-01 19:20:00|134179|133979|134181.5|133981.5|134185|133985|134178|133978|22
1682969100000|2023-05-01 19:25:00|134182|133982|134181.5|133981.5|134182|133982|134179.5|133979.5|7
1682969400000|2023-05-01 19:30:00|134185.5|133985.5|134180|133980|134185.5|133985.5|134179.5|133979.5|25
1682969700000|2023-05-01 19:35:00|134180.5|133980.5|134184|133984|134184|133984|134169|133969|11
1682970000000|2023-05-01 19:40:00|134183|133983|134183|133983|134186.5|133986.5|134180.5|133980.5|22
1682970300000|2023-05-01 19:45:00|134178|133978|134153|133953|134183.5|133983.5|134145.5|133945.5|21
1682970600000|2023-05-01 19:50:00|134152|133952|134190|133872|134197|133953.5|134149|133870|144
1682970900000|2023-05-01 19:55:00|134187|133869|134185.1|133985.1|134207.2|133985.1|134184|133869|26
1682982000000|2023-05-01 23:00:00|134175|133975|134175|133975|134175|133975|134175|133975|1
1682985600000|2023-05-02 00:00:00|134201|133841|134067|133867|134274.5|133917|134031|133734|446
1682985900000|2023-05-02 00:05:00|134068|133868|133947|133847|134068|133906.9|133907.1|133807.1|430
1682986200000|2023-05-02 00:10:00|133947.5|133847.5|133919.5|133819.5|133997|133897|133916|133816|261
1682986500000|2023-05-02 00:15:00|133925.5|133825.5|133952.9|133852.9|133975.1|133875.1|133917.1|133817.1|353
1682986800000|2023-05-02 00:20:00|133952|133852|134038.9|133938.9|134038.9|133938.9|133937.2|133837.2|423
1682987100000|2023-05-02 00:25:00|134039.4|133939.4|134079.7|133979.7|134173.9|134042.5|134039.4|133902|578
1682987400000|2023-05-02 00:30:00|134079.2|133979.2|134045.6|133945.6|134103.5|134003.5|134019.9|133919.9|445
1682987700000|2023-05-02 00:35:00|134045.3|133945.3|134013.4|133913.4|134059.9|133959.9|133985.4|133885.4|334
1682988000000|2023-05-02 00:40:00|134013.7|133913.7|134036.6|133936.6|134070.2|133970.2|133971.1|133871.1|333
1682988300000|2023-05-02 00:45:00|134035.4|133935.4|134015.6|133915.6|134051.6|133951.6|134006.6|133906.6|379
1682988600000|2023-05-02 00:50:00|134015.1|133915.1|134025.5|133925.5|134046.9|133946.9|133993.5|133893.5|355
1682988900000|2023-05-02 00:55:00|134024.5|133924.5|134010.5|133910.5|134060.5|133960.5|134002|133902|395
1682989200000|2023-05-02 01:00:00|134010|133910|133925.7|133825.7|134028.5|133928.5|133923.4|133823.4|491
1682989500000|2023-05-02 01:05:00|133926.1|133826.1|133907.6|133807.6|133940.4|133840.4|133878.4|133778.4|574
1682989800000|2023-05-02 01:10:00|133911.4|133811.4|133853|133753|133931.2|133831.2|133825|133725|514
1682990100000|2023-05-02 01:15:00|133852.5|133752.5|133784.5|133684.5|133855|133755|133755.5|133655.5|535
1682990400000|2023-05-02 01:20:00|133783.5|133683.5|133753.3|133653.3|133785.5|133685.5|133689.1|133589.1|405
1682990700000|2023-05-02 01:25:00|133753|133653|133760.9|133660.9|133774|133674|133673.2|133573.2|399
1682991000000|2023-05-02 01:30:00|133760.5|133660.5|133693.3|133593.3|133789.3|133689.3|133667|133567|437
1682991300000|2023-05-02 01:35:00|133692.8|133592.8|133661.5|133561.5|133714.7|133614.7|133609.5|133509.5|541
1682991600000|2023-05-02 01:40:00|133708|133508|133694.5|133594.5|133709.8|133609.8|133605.5|133505.5|596
1682991900000|2023-05-02 01:45:00|133700.1|133600.1|133798|133698|133811.5|133711.5|133695.8|133595.8|489
1682992200000|2023-05-02 01:50:00|133797.5|133697.5|133854.7|133754.7|133886.5|133786.5|133797.5|133697.5|569
1682992500000|2023-05-02 01:55:00|133855.2|133755.2|133791|133691|133872.2|133772.2|133778.2|133678.2|509
1682992800000|2023-05-02 02:00:00|133791.4|133691.4|133806|133706|133834|133734|133761|133661|343
1682993100000|2023-05-02 02:05:00|133805.5|133705.5|133845.1|133745.1|133863|133763|133795.5|133695.5|346
1682993400000|2023-05-02 02:10:00|133844.6|133744.6|133737.1|133637.1|133853.3|133753.3|133724|133624|542
1682993700000|2023-05-02 02:15:00|133737.6|133637.6|133771.5|133671.5|133799|133699|133726.7|133626.7|353
1682994000000|2023-05-02 02:20:00|133771.6|133671.6|133769.5|133669.5|133780.8|133680.8|133735.2|133635.2|432
1682994300000|2023-05-02 02:25:00|133774.3|133674.3|133798.2|133698.2|133830.2|133730.2|133774.3|133674.3|340
1682994600000|2023-05-02 02:30:00|133797.7|133697.7|133828|133728|133849.5|133749.5|133790.5|133690.5|230
1682994900000|2023-05-02 02:35:00|133830|133730|133836|133736|133859.5|133759.5|133807|133707|241
1682995200000|2023-05-02 02:40:00|133834|133734|133856.5|133756.5|133874|133774|133821|133721|339
1682995500000|2023-05-02 02:45:00|133857|133757|133863|133763|133881|133781|133848|133748|210
1682995800000|2023-05-02 02:50:00|133862.5|133762.5|133842.5|133742.5|133866|133766|133838|133738|277
1682996100000|2023-05-02 02:55:00|133842|133742|133843|133743|133858.5|133758.5|133817.5|133717.5|273
1682996400000|2023-05-02 03:00:00|133843.5|133743.5|133901.3|133801.3|133907.3|133807.3|133843|133743|311
1682996700000|2023-05-02 03:05:00|133901.8|133801.8|133833|133733|133902.4|133802.4|133820|133720|360
1682997000000|2023-05-02 03:10:00|133833.1|133733.1|133847.8|133747.8|133848.1|133748.1|133814.5|133714.5|333
1682997300000|2023-05-02 03:15:00|133848.3|133748.3|133843.8|133743.8|133850|133750|133833.8|133733.8|301
1682997600000|2023-05-02 03:20:00|133844.3|133744.3|133836.5|133736.5|133864.8|133764.8|133836.3|133736.3|220
1682997900000|2023-05-02 03:25:00|133836.3|133736.3|133848.6|133748.6|133866.9|133766.9|133836.3|133736.3|274
1682998200000|2023-05-02 03:30:00|133850|133750|133838.3|133738.3|133872.1|133772.1|133832.8|133732.8|344
1682998500000|2023-05-02 03:35:00|133837.8|133737.8|133845|133745|133848.4|133748.4|133837.8|133737.8|235
1682998800000|2023-05-02 03:40:00|133844.5|133744.5|133847.3|133747.3|133850.5|133750.5|133839|133739|345
1682999100000|2023-05-02 03:45:00|133848.5|133748.5|133862|133762|133880.5|133780.5|133848.5|133748.5|458
1682999400000|2023-05-02 03:50:00|133860.5|133760.5|133893|133793|133901|133801|133843|133743|317
1682999700000|2023-05-02 03:55:00|133892|133792|133905|133805|133914.5|133814.5|133873.5|133773.5|269
1683000000000|2023-05-02 04:00:00|133905.5|133805.5|133913.5|133813.5|133947.5|133847.5|133889.5|133789.5|291
1683000300000|2023-05-02 04:05:00|133912|133812|133968|133868|133988|133888|133910|133810|213
1683000600000|2023-05-02 04:10:00|133968.5|133868.5|133966|133866|133993.5|133893.5|133949|133849|313
1683000900000|2023-05-02 04:15:00|133965.5|133865.5|133951.5|133851.5|133980.5|133880.5|133944|133844|269
1683001200000|2023-05-02 04:20:00|133951.3|133851.3|133972.1|133872.1|133980.2|133880.2|133942|133842|248
1683001500000|2023-05-02 04:25:00|133972.9|133872.9|133985.1|133885.1|134031|133931|133968.2|133868.2|353
1683001800000|2023-05-02 04:30:00|133985.5|133885.5|134001|133901|134027.3|133927.3|133885.5|133785.5|721
1683002100000|2023-05-02 04:35:00|134001.5|133901.5|133968.2|133868.2|134004|133904|133958.2|133858.2|490
1683002400000|2023-05-02 04:40:00|133968.7|133868.7|133936.7|133836.7|133984|133884|133931.2|133831.2|325
1683002700000|2023-05-02 04:45:00|133939.5|133839.5|133880.5|133780.5|133940|133840|133851|133751|365
1683003000000|2023-05-02 04:50:00|133880.1|133780.1|133880.6|133780.6|133920.1|133820.1|133880.1|133780.1|358
1683003300000|2023-05-02 04:55:00|133880.5|133780.5|133936.3|133836.3|133954.1|133854.1|133861.1|133761.1|357
1683003600000|2023-05-02 05:00:00|133928.7|133828.7|133910|133810|133935.3|133835.3|133900.4|133800.4|406
1683003900000|2023-05-02 05:05:00|133910.5|133810.5|133883.8|133783.8|133924.5|133824.5|133874.6|133774.6|395
1683004200000|2023-05-02 05:10:00|133884.3|133784.3|133758.3|133658.3|133904.6|133804.6|133753.7|133653.7|403
1683004500000|2023-05-02 05:15:00|133758.5|133658.5|133686.7|133586.7|133764.5|133664.5|133654|133554|486
1683004800000|2023-05-02 05:20:00|133687.1|133587.1|133669|133569|133688.5|133588.5|133633.5|133533.5|451
1683005100000|2023-05-02 05:25:00|133675|133575|133631.9|133531.9|133677|133577|133605.8|133505.8|418
1683005400000|2023-05-02 05:30:00|133636.2|133536.2|133682|133582|133690.7|133590.7|133603.7|133503.7|663
1683005700000|2023-05-02 05:35:00|133684.6|133584.6|133671.5|133571.5|133744|133644|133666.5|133566.5|464
1683006000000|2023-05-02 05:40:00|133676|133576|133691.2|133591.2|133705.7|133605.7|133637.9|133537.9|381
1683006300000|2023-05-02 05:45:00|133691.6|133591.6|133754.5|133654.5|133768.5|133668.5|133690.5|133590.5|314
1683006600000|2023-05-02 05:50:00|133755|133655|133792|133692|133812.7|133712.7|133751.5|133651.5|425
1683006900000|2023-05-02 05:55:00|133792.4|133692.4|133818.5|133718.5|133827|133727|133792.4|133692.4|374
1683007200000|2023-05-02 06:00:00|133819|133719|133758.8|133658.8|133826|133726|133742.5|133642.5|311
1683007500000|2023-05-02 06:05:00|133760.5|133660.5|133804.5|133704.5|133806|133706|133723.3|133623.3|391
1683007800000|2023-05-02 06:10:00|133805|133705|133812.5|133712.5|133822.5|133722.5|133773.6|133673.6|291
1683008100000|2023-05-02 06:15:00|133808|133708|133868.5|133768.5|133877.2|133777.2|133791.5|133691.5|233
1683008400000|2023-05-02 06:20:00|133868.1|133768.1|133868|133768|133894|133794|133817.1|133717.1|321
1683008700000|2023-05-02 06:25:00|133864|133764|133999.8|133899.8|134001.6|133901.6|133858.8|133758.8|502
1683009000000|2023-05-02 06:30:00|133997.8|133897.8|133985.1|133885.1|134048.1|133948.1|133971|133871|292
1683009300000|2023-05-02 06:35:00|133980.4|133880.4|134010.1|133910.1|134032.5|133910.1|133966.3|133786.1|100
1683009600000|2023-05-02 06:40:00|134008.6|133908.6|134017|133917|134020.6|133920.6|134003.1|133903.1|135
1683009900000|2023-05-02 06:45:00|134014.3|133914.3|133968.5|133868.5|134014.3|133914.3|133957.5|133857.5|116
1683010200000|2023-05-02 06:50:00|133969|133869|133917.5|133817.5|133973.9|133873.9|133902.5|133802.5|235
1683010500000|2023-05-02 06:55:00|133917|133817|133940.1|133840.1|133946|133840.1|133893|133744|293
1683010800000|2023-05-02 07:00:00|133939.5|133839.5|133795.1|133695.1|133948.8|133848.8|133783.3|133649.5|194
1683011100000|2023-05-02 07:05:00|133795|133695|133817.8|133717.8|133826.6|133726.6|133795|133695|100
1683011400000|2023-05-02 07:10:00|133819.9|133719.9|133919|133819|133949|133831.9|133815.2|133715.2|268
1683011700000|2023-05-02 07:15:00|133965.5|133765.5|133961.5|133761.5|133971.9|133835.6|133895.1|133735.1|201
1683012000000|2023-05-02 07:20:00|133960|133760|133924|133824|133972.4|133824|133880.4|133737.5|121
1683012300000|2023-05-02 07:25:00|133923.5|133823.5|133929.2|133729.2|133929.8|133824|133866.6|133721.2|117
1683012600000|2023-05-02 07:30:00|133929.4|133729.4|133836.8|133736.8|133955.5|133755.5|133835.1|133727.5|72
1683012900000|2023-05-02 07:35:00|133840.1|133740.1|133880.5|133680.5|133945|133802.5|133817.7|133666|129
1683013200000|2023-05-02 07:40:00|133881.5|133681.5|133784|133684|133881.5|133727.1|133781.3|133658.3|185
1683013500000|2023-05-02 07:45:00|133786.6|133686.6|133942|133742|133948.5|133795.2|133781|133681|152
1683013800000|2023-05-02 07:50:00|133942.5|133742.5|133890.1|133790.1|133945.5|133797.8|133878.6|133742.5|227
1683014100000|2023-05-02 07:55:00|133888.5|133788.5|133886.7|133786.7|133908.8|133808.8|133870.1|133770.1|130
1683014400000|2023-05-02 08:00:00|133887|133787|133970|133870|133973.3|133873.3|133886.7|133786.7|126
1683014700000|2023-05-02 08:05:00|133970.5|133870.5|133997|133897|134009.5|133909.5|133970.1|133870.1|186
1683015000000|2023-05-02 08:10:00|133998.5|133898.5|134033|133833|134033|133906.2|133924|133785.5|201
1683015300000|2023-05-02 08:15:00|134033.5|133833.5|133927.5|133827.5|134033.5|133891|133897.5|133794.5|152
1683015600000|2023-05-02 08:20:00|133928|133828|133940.5|133840.5|133951.5|133851.5|133927|133827|85
1683015900000|2023-05-02 08:25:00|133941|133841|133912.5|133812.5|133941.5|133841.5|133908.5|133808.5|124
1683016200000|2023-05-02 08:30:00|133911|133811|133953.5|133753.5|133956.5|133812|133907.5|133731|92
1683016500000|2023-05-02 08:35:00|133952.5|133752.5|133967|133767|133992|133792|133952|133752|221
1683016800000|2023-05-02 08:40:00|133967.5|133767.5|133964.5|133764.5|133979|133779|133961|133761|61
1683017100000|2023-05-02 08:45:00|133965.5|133765.5|133907|133707|133973|133773|133907|133707|101
1683017400000|2023-05-02 08:50:00|133907.5|133707.5|133960.5|133760.5|133963|133763|133906|133706|61
1683017700000|2023-05-02 08:55:00|133961|133761|134008.5|133808.5|134013|133813|133958|133758|76
1683018000000|2023-05-02 09:00:00|134010.5|133810.5|133903.5|133703.5|134012.5|133812.5|133898.5|133698.5|94
1683018300000|2023-05-02 09:05:00|133904.5|133704.5|133914|133714|133914|133714|133904.5|133704.5|20
1683018600000|2023-05-02 09:10:00|133938|133738|133939.5|133739.5|133943.5|133743.5|133923.5|133723.5|62
1683018900000|2023-05-02 09:15:00|133940|133740|133968.5|133768.5|133968.5|133768.5|133940|133740|22
1683019200000|2023-05-02 09:20:00|133968|133768|134009.5|133809.5|134010|133810|133968|133768|45
1683019500000|2023-05-02 09:25:00|134010.5|133810.5|133971|133871|134015|133875|133965|133803.5|28
1683019800000|2023-05-02 09:30:00|133970.5|133870.5|134022|133822|134026.5|133880.5|133966.5|133819.5|40
1683020100000|2023-05-02 09:35:00|134022.5|133822.5|134023|133823|134024.5|133824.5|133995|133795|59
1683020400000|2023-05-02 09:40:00|134033|133833|134056|133856|134057|133857|134032.5|133832.5|39
1683020700000|2023-05-02 09:45:00|134055.5|133855.5|134060|133860|134061|133861|134052.5|133852.5|16
1683021000000|2023-05-02 09:50:00|134059|133859|134066.5|133866.5|134072.5|133872.5|134059|133859|35
1683021300000|2023-05-02 09:55:00|134067|133867|134080.5|133880.5|134087|133887|134058|133858|49
1683021600000|2023-05-02 10:00:00|134079|133879|134073|133973|134088|133977.5|134037|133876|63
1683021900000|2023-05-02 10:05:00|134072.5|133972.5|134056|133956|134073|133973|134054|133954|21
1683022200000|2023-05-02 10:10:00|134055.5|133955.5|134029|133829|134090|133955.5|134028.5|133828.5|72
1683022500000|2023-05-02 10:15:00|134028.5|133828.5|134047|133947|134077|133953|134027.5|133827.5|46
1683022800000|2023-05-02 10:20:00|134047.5|133947.5|134065.5|133965.5|134066.5|133966.5|134045|133945|35
1683023100000|2023-05-02 10:25:00|134066|133966|134049|133849|134066|133966|134011.5|133848.5|56
1683023400000|2023-05-02 10:30:00|134044.5|133844.5|134033.5|133933.5|134064.5|133934|134020|133840.5|58
1683023700000|2023-05-02 10:35:00|134033|133933|134033.5|133933.5|134058.5|133958.5|134031|133931|38
1683024000000|2023-05-02 10:40:00|134033|133933|134026|133826|134065|133933.5|134014.5|133821|58
1683024300000|2023-05-02 10:45:00|134029|133829|134022|133822|134038.5|133838.5|134022|133822|49
1683024600000|2023-05-02 10:50:00|134021.5|133821.5|134011.5|133811.5|134024|133824|134011.5|133811.5|14
1683024900000|2023-05-02 10:55:00|134007|133807|134013|133813|134014|133814|134005|133805|24
1683025200000|2023-05-02 11:00:00|134011.5|133811.5|133986.5|133786.5|134012|133812|133986|133786|43
1683025500000|2023-05-02 11:05:00|133987|133787|133979.5|133779.5|133987|133787|133979|133779|17
1683025800000|2023-05-02 11:10:00|133978.5|133778.5|133979|133779|133979.5|133779.5|133975|133775|15
1683026100000|2023-05-02 11:15:00|133975|133775|133971.5|133771.5|133975|133775|133971|133771|4
1683026400000|2023-05-02 11:20:00|133971|133771|133957.5|133757.5|133971|133771|133947.5|133747.5|29
1683026700000|2023-05-02 11:25:00|133958|133758|133947|133847|133978.5|133847|133903|133750|40
1683027000000|2023-05-02 11:30:00|133947.5|133847.5|133968|133768|134015|133865|133947.5|133767.5|47
1683027300000|2023-05-02 11:35:00|133968.5|133768.5|133965|133765|133968.5|133768.5|133965|133765|5
1683027600000|2023-05-02 11:40:00|133965.5|133765.5|133907.5|133807.5|133965.5|133810.5|133907|133759.5|17
1683027900000|2023-05-02 11:45:00|133906|133806|133904.5|133804.5|133906|133806|133903.5|133803.5|9
1683028200000|2023-05-02 11:50:00|133904|133804|133903|133803|133904|133804|133900|133800|13
1683028500000|2023-05-02 11:55:00|133902.5|133802.5|133902.5|133802.5|133902.5|133802.5|133900|133800|6
1683028800000|2023-05-02 12:00:00|133903|133803|133902|133802|133904.5|133804.5|133902|133802|7
1683029100000|2023-05-02 12:05:00|133904|133804|133904.5|133804.5|133906.5|133806.5|133904|133804|4
1683029400000|2023-05-02 12:10:00|133905|133805|133909|133809|133909|133809|133904|133804|9
1683029700000|2023-05-02 12:15:00|133909.5|133809.5|133969|133769|133969.5|133821|133909.5|133769|15
1683030000000|2023-05-02 12:20:00|133966.5|133766.5|133958|133758|133966.5|133766.5|133958|133758|17
1683030300000|2023-05-02 12:25:00|133914|133814|133927|133827|133938|133838|133914|133814|49
1683030600000|2023-05-02 12:30:00|133926.5|133826.5|133957|133857|133976.5|133873.5|133918.5|133775|63
1683030900000|2023-05-02 12:35:00|133956.5|133856.5|134012.5|133812.5|134045.5|133857.5|133931.5|133789.5|86
1683031200000|2023-05-02 12:40:00|134013|133813|134004|133804|134017|133817|134004|133804|78
1683031500000|2023-05-02 12:45:00|134003.5|133803.5|134015.5|133815.5|134017|133817|134000|133800|48
1683031800000|2023-05-02 12:50:00|134015|133815|134042.5|133842.5|134067.5|133919|133956|133814.5|94
1683032100000|2023-05-02 12:55:00|134042|133842|134035|133835|134061|133918.5|133997.5|133833|106
1683032400000|2023-05-02 13:00:00|134037|133837|134033|133833|134046.5|133846.5|134033|133833|54
1683032700000|2023-05-02 13:05:00|134033.5|133833.5|134083|133883|134084|133884|134033|133833|30
1683033000000|2023-05-02 13:10:00|134082.5|133882.5|134106|133906|134128.5|133928.5|134082.5|133882.5|48
1683033300000|2023-05-02 13:15:00|134110.5|133910.5|134079.5|133879.5|134115.5|133915.5|134079|133879|53
1683033600000|2023-05-02 13:20:00|134079|133879|134042.5|133842.5|134080|133880|134026|133826|59
1683033900000|2023-05-02 13:25:00|134039.5|133839.5|134044.5|133844.5|134048|133848|134020|133820|44
1683034200000|2023-05-02 13:30:00|134043.5|133843.5|134066.5|133866.5|134081.5|133881.5|134043.5|133843.5|43
1683034500000|2023-05-02 13:35:00|134066|133866|134111.5|133911.5|134125|133992|134023.5|133864|72
1683034800000|2023-05-02 13:40:00|134111|133911|134081.5|133881.5|134121.5|133921.5|134080|133880|65
1683035100000|2023-05-02 13:45:00|134082|133882|134084.5|133884.5|134088|133888|134070.5|133870.5|45
1683035400000|2023-05-02 13:50:00|134083.5|133883.5|134123|133923|134123|133923|134083|133883|48
1683035700000|2023-05-02 13:55:00|134121.5|133921.5|134277|133954|134278|133967|134091.5|133891.5|59
1683036000000|2023-05-02 14:00:00|134276|133939|134033|133833|134276|133940|133943.5|133743.5|208
1683036300000|2023-05-02 14:05:00|134033.5|133833.5|134025.5|133825.5|134061.5|133861.5|133994|133794|147
1683036600000|2023-05-02 14:10:00|134023|133823|134039.5|133839.5|134046|133846|133993.5|133793.5|107
1683036900000|2023-05-02 14:15:00|134032|133832|134039.5|133839.5|134050|133850|134011|133811|104
1683037200000|2023-05-02 14:20:00|134033|133833|134066|133866|134066|133866|134024|133824|70
1683037500000|2023-05-02 14:25:00|134065|133865|134083.5|133883.5|134083.5|133883.5|134050.5|133850.5|44
1683037800000|2023-05-02 14:30:00|134084|133884|133999.5|133799.5|134084|133884|133994.5|133794.5|108
1683038100000|2023-05-02 14:35:00|133998.5|133798.5|134009|133809|134012|133812|133991|133791|48
1683038400000|2023-05-02 14:40:00|134007.5|133807.5|133991.5|133791.5|134011.5|133883|133930|133789.5|310
1683038700000|2023-05-02 14:45:00|133992|133792|133947.5|133847.5|133993.5|133851.5|133931|133784.5|39
1683039000000|2023-05-02 14:50:00|133948.5|133848.5|134038|133838|134038|133888|133947.5|133798|74
1683039300000|2023-05-02 14:55:00|134037.5|133837.5|134054.5|133854.5|134055.5|133855.5|134037.5|133837.5|25
1683039600000|2023-05-02 15:00:00|134057|133857|134004|133904|134058|133909|134002|133815.5|144
1683039900000|2023-05-02 15:05:00|133999|133899|134088|133888|134124|133985.5|133989.5|133851.5|85
1683040200000|2023-05-02 15:10:00|134088.5|133888.5|134076.5|133876.5|134088.5|133888.5|134069.5|133869.5|41
1683040500000|2023-05-02 15:15:00|134076|133876|134099.5|133899.5|134100.5|133900.5|134071.5|133871.5|33
1683040800000|2023-05-02 15:20:00|134100|133900|134140.5|133940.5|134148|133948|134099.5|133899.5|36
1683041100000|2023-05-02 15:25:00|134141.5|133941.5|134154.5|133954.5|134156.5|133956.5|134141.5|133941.5|39
1683041400000|2023-05-02 15:30:00|134162.5|133962.5|134189|133989|134189.5|133989.5|134162.5|133962.5|38
1683041700000|2023-05-02 15:35:00|134188.5|133988.5|134115|133915|134189|133989|134115|133915|74
1683042000000|2023-05-02 15:40:00|134114.5|133914.5|134084.5|133884.5|134114.5|133914.5|134081.5|133881.5|42
1683042300000|2023-05-02 15:45:00|134089|133889|134093|133893|134102|133902|134089|133889|49
1683042600000|2023-05-02 15:50:00|134091.5|133891.5|134112.5|133912.5|134113.5|133913.5|134091.5|133891.5|49
1683042900000|2023-05-02 15:55:00|134113|133913|134133|133933|134135.5|133935.5|134112.5|133912.5|47
1683043200000|2023-05-02 16:00:00|134128|133928|134099|133899|134128|133928|134099|133899|28
1683043500000|2023-05-02 16:05:00|134100|133900|134099|133899|134110|133910|134099|133899|20
1683043800000|2023-05-02 16:10:00|134100.5|133900.5|134112.5|133912.5|134113|133913|134100.5|133900.5|25
1683044100000|2023-05-02 16:15:00|134110.5|133910.5|134124|133924|134142.5|133942.5|134110.5|133910.5|32
1683044400000|2023-05-02 16:20:00|134123.5|133923.5|134113.5|133913.5|134125.5|133925.5|134113|133913|19
1683044700000|2023-05-02 16:25:00|134114|133914|134115.5|133915.5|134115.5|133915.5|134114|133914|7
1683045000000|2023-05-02 16:30:00|134114.5|133914.5|134142.5|133942.5|134159|133959|134111.5|133911.5|49
1683045300000|2023-05-02 16:35:00|134142|133942|134139.5|133939.5|134142.5|133942.5|134139.5|133939.5|14
1683045600000|2023-05-02 16:40:00|134139|133939|134150.5|133950.5|134151.5|133951.5|134138.5|133938.5|23
1683045900000|2023-05-02 16:45:00|134146.5|133946.5|134123.5|133923.5|134146.5|133946.5|134123|133923|27
1683046200000|2023-05-02 16:50:00|134120.5|133920.5|134114.5|133914.5|134120.5|133920.5|134114|133914|16
1683046500000|2023-05-02 16:55:00|134106.5|133906.5|134106.5|133906.5|134108.5|133908.5|134105.5|133905.5|12
1683046800000|2023-05-02 17:00:00|134106|133906|134106|133906|134106|133906|134106|133906|1
1683047100000|2023-05-02 17:05:00|134105.5|133905.5|134104.5|133904.5|134105.5|133905.5|134104.5|133904.5|2
1683047400000|2023-05-02 17:10:00|134105|133905|134106|133906|134106|133906|134105|133905|3
1683047700000|2023-05-02 17:15:00|134106.5|133906.5|134142.5|133942.5|134143.5|133943.5|134105.5|133905.5|23
1683048000000|2023-05-02 17:20:00|134143|133943|134150|133950|134154.5|133954.5|134142.5|133942.5|18
1683048300000|2023-05-02 17:25:00|134149.5|133949.5|134142|133942|134155|133955|134139|133939|24
1683048600000|2023-05-02 17:30:00|134141.5|133941.5|134137.5|133937.5|134142|133942|134126|133926|32
1683048900000|2023-05-02 17:35:00|134138|133938|134139|133939|134139.5|133939.5|134131|133931|11
1683049200000|2023-05-02 17:40:00|134138.5|133938.5|134134.5|133934.5|134138.5|133938.5|134134.5|133934.5|12
1683049500000|2023-05-02 17:45:00|134133|133933|134082|133882|134133|133933|134081|133881|41
1683049800000|2023-05-02 17:50:00|134081.5|133881.5|134112.5|133912.5|134119.5|133919.5|134081|133881|28
1683050100000|2023-05-02 17:55:00|134111.5|133911.5|134132|133932|134132.5|133932.5|134111.5|133911.5|25
1683050400000|2023-05-02 18:00:00|134130.5|133930.5|134158|133958|134159|133959|134130.5|133930.5|26
1683051000000|2023-05-02 18:10:00|134163|133963|134179.5|133979.5|134184|133984|134162|133962|43
1683051300000|2023-05-02 18:15:00|134177.5|133977.5|134178.5|133978.5|134182.5|133982.5|134175.5|133975.5|33
1683051600000|2023-05-02 18:20:00|134177.5|133977.5|134177.5|133977.5|134178.5|133978.5|134177.5|133977.5|5
1683051900000|2023-05-02 18:25:00|134178|133978|134187.5|133987.5|134189.5|133989.5|134178|133978|40
1683052200000|2023-05-02 18:30:00|134187|133987|134179|133979|134187.5|133987.5|134179|133979|18
1683052500000|2023-05-02 18:35:00|134178.5|133978.5|134178.5|133978.5|134189.5|133989.5|134178.5|133978.5|34
1683052800000|2023-05-02 18:40:00|134178|133978|134185|133985|134185|133985|134176|133976|29
1683053100000|2023-05-02 18:45:00|134184.5|133984.5|134186|133986|134187|133987|134182.5|133982.5|18
1683053400000|2023-05-02 18:50:00|134185|133985|134174.5|133974.5|134188|133988|134174.5|133974.5|31
1683053700000|2023-05-02 18:55:00|134175|133975|134161|133961|134176|133976|134161|133961|13
1683054000000|2023-05-02 19:00:00|134161.5|133961.5|134123.5|133923.5|134161.5|133961.5|134055.5|133855.5|57
1683054300000|2023-05-02 19:05:00|134123|133923|134090.5|133890.5|134124.5|133924.5|134090.5|133890.5|21
1683054600000|2023-05-02 19:10:00|134091|133891|134090|133890|134094.5|133894.5|134087.5|133887.5|25
1683054900000|2023-05-02 19:15:00|134090.5|133890.5|134092|133892|134092|133892|134089|133889|15
1683055200000|2023-05-02 19:20:00|134084|133884|134082.5|133882.5|134084|133884|134078|133878|17
1683055500000|2023-05-02 19:25:00|134082|133882|134069.5|133869.5|134082|133882|134069|133869|13
1683055800000|2023-05-02 19:30:00|134069|133869|134039|133839|134070|133870|134036|133836|49
1683056100000|2023-05-02 19:35:00|134038|133838|134039|133839|134051.5|133851.5|134036|133836|28
1683056400000|2023-05-02 19:40:00|134039.5|133839.5|134069.5|133869.5|134076|133876|134036|133836|57
1683056700000|2023-05-02 19:45:00|134066.5|133866.5|134080|133880|134080.5|133880.5|134064|133864|31
1683057000000|2023-05-02 19:50:00|134082|133882|134094|133894|134104.5|133904.5|134082|133882|49
1683057300000|2023-05-02 19:55:00|134093.5|133893.5|134093|133893|134094|133894|134093|133893|10
1683068400000|2023-05-02 23:00:00|134155|133955|134155|133955|134155|133955|134155|133955|1
1683072000000|2023-05-03 00:00:00|134152.5|133792.5|133904.5|133704.5|134158|133798|133842.5|133642.5|465
1683072300000|2023-05-03 00:05:00|133892.1|133692.1|133955.5|133855.5|134005.8|133903.5|133864.9|133692.1|549
1683072600000|2023-05-03 00:10:00|133961|133861|133964|133864|134018.5|133918.5|133939.5|133839.5|399
1683072900000|2023-05-03 00:15:00|133959.9|133859.9|133936.7|133836.7|133982|133882|133892|133792|410
1683073200000|2023-05-03 00:20:00|133937.5|133837.5|133930.5|133830.5|133979.4|133879.4|133906.4|133806.4|480
1683073500000|2023-05-03 00:25:00|133929.5|133829.5|133876.5|133776.5|133950.6|133850.6|133866.1|133766.1|415
1683073800000|2023-05-03 00:30:00|133876|133776|133837.9|133737.9|133893|133793|133834.5|133734.5|392
1683074100000|2023-05-03 00:35:00|133835.7|133735.7|133812|133712|133835.7|133735.7|133797|133697|447
1683074400000|2023-05-03 00:40:00|133811.5|133711.5|133844.4|133744.4|133883.9|133783.9|133805|133705|471
1683074700000|2023-05-03 00:45:00|133844|133744|133920|133820|133920.1|133820.1|133839.5|133739.5|360
1683075000000|2023-05-03 00:50:00|133919|133819|133930|133830|133964.5|133864.5|133913.9|133813.9|322
1683075300000|2023-05-03 00:55:00|133929.7|133829.7|133853.5|133753.5|133930|133830|133851|133751|295
1683075600000|2023-05-03 01:00:00|133856|133756|133890|133790|133892.5|133792.5|133838|133738|316
1683075900000|2023-05-03 01:05:00|133890.5|133790.5|133913.5|133813.5|133921|133821|133889|133789|233
1683076200000|2023-05-03 01:10:00|133912|133812|133888|133788|133916|133816|133838.5|133738.5|373
1683076500000|2023-05-03 01:15:00|133887|133787|133890.7|133790.7|133919.5|133819.5|133880.5|133780.5|417
1683076800000|2023-05-03 01:20:00|133890.8|133790.8|133834.8|133734.8|133903.5|133803.5|133804.5|133704.5|394
1683077100000|2023-05-03 01:25:00|133836|133736|133809.7|133709.7|133836|133736|133756.2|133656.2|390
1683077400000|2023-05-03 01:30:00|133813.3|133713.3|133831.1|133731.1|133834.3|133734.3|133797.7|133697.7|430
1683077700000|2023-05-03 01:35:00|133827.5|133727.5|133807.8|133707.8|133833|133733|133781|133681|409
1683078000000|2023-05-03 01:40:00|133807.5|133707.5|133779|133679|133818.8|133718.8|133753.7|133653.7|552
1683078300000|2023-05-03 01:45:00|133778.5|133678.5|133706.3|133606.3|133788.3|133688.3|133698.1|133598.1|527
1683078600000|2023-05-03 01:50:00|133707.4|133607.4|133747.5|133647.5|133777.6|133677.6|133698.8|133598.8|468
1683078900000|2023-05-03 01:55:00|133747|133647|133718.8|133618.8|133753.9|133653.9|133709.7|133609.7|436
1683079200000|2023-05-03 02:00:00|133716|133616|133720.6|133620.6|133746.1|133646.1|133701.1|133601.1|363
1683079500000|2023-05-03 02:05:00|133719.2|133619.2|133755.6|133655.6|133756.9|133656.9|133697|133597|473
1683079800000|2023-05-03 02:10:00|133755.4|133655.4|133772|133672|133785.5|133685.5|133748.3|133648.3|320
1683080100000|2023-05-03 02:15:00|133771.5|133671.5|133752.1|133652.1|133797.1|133697.1|133748.6|133648.6|495
1683080400000|2023-05-03 02:20:00|133752.5|133652.5|133749.2|133649.2|133755.4|133655.4|133732|133632|316
1683080700000|2023-05-03 02:25:00|133748.2|133648.2|133754.5|133654.5|133759.5|133659.5|133730|133630|318
1683081000000|2023-05-03 02:30:00|133755.5|133655.5|133712.5|133612.5|133773.5|133673.5|133702|133602|250
1683081300000|2023-05-03 02:35:00|133713.1|133613.1|133743.6|133643.6|133787|133687|133712.2|133612.2|345
1683081600000|2023-05-03 02:40:00|133743|133643|133749.4|133649.4|133757|133657|133732.5|133632.5|126
1683081900000|2023-05-03 02:45:00|133748.4|133648.4|133730.7|133630.7|133758.6|133658.6|133728.4|133628.4|230
1683082200000|2023-05-03 02:50:00|133729.4|133629.4|133746.9|133646.9|133746.9|133646.9|133717.4|133617.4|191
1683082500000|2023-05-03 02:55:00|133747.5|133647.5|133747.6|133647.6|133768.6|133668.6|133747.5|133647.5|214
1683082800000|2023-05-03 03:00:00|133747|133647|133744.9|133644.9|133748|133648|133716.6|133616.6|203
1683083100000|2023-05-03 03:05:00|133740.6|133640.6|133755.5|133655.5|133759.5|133659.5|133737.5|133637.5|352
1683083400000|2023-05-03 03:10:00|133755|133655|133753.1|133653.1|133767.5|133667.5|133728|133628|290
1683083700000|2023-05-03 03:15:00|133747.5|133647.5|133801|133701|133805|133705|133745|133645|367
1683084000000|2023-05-03 03:20:00|133801.5|133701.5|133819|133719|133858.5|133758.5|133800.5|133700.5|300
1683084300000|2023-05-03 03:25:00|133819.4|133719.4|133813.1|133713.1|133823.9|133723.9|133773.6|133673.6|270
1683084600000|2023-05-03 03:30:00|133813.6|133713.6|133796.2|133696.2|133814.5|133714.5|133769.6|133669.6|271
1683084900000|2023-05-03 03:35:00|133791|133691|133706|133606|133795.5|133695.5|133705.5|133605.5|358
1683085200000|2023-05-03 03:40:00|133705|133605|133700.4|133600.4|133719.9|133619.9|133692.5|133592.5|346
1683085500000|2023-05-03 03:45:00|133700.2|133600.2|133702.5|133602.5|133713.6|133613.6|133679.6|133579.6|175
1683085800000|2023-05-03 03:50:00|133702.1|133602.1|133693.1|133593.1|133704.1|133604.1|133683.1|133583.1|127
1683086100000|2023-05-03 03:55:00|133693.6|133593.6|133669.1|133569.1|133698.6|133598.6|133639.4|133539.4|436
1683086400000|2023-05-03 04:00:00|133669.5|133569.5|133661.1|133561.1|133682.6|133582.6|133659.1|133559.1|317
1683086700000|2023-05-03 04:05:00|133661.6|133561.6|133688|133588|133696.8|133596.8|133661.6|133561.6|475
1683087000000|2023-05-03 04:10:00|133684.6|133584.6|133708.8|133608.8|133710.7|133610.7|133680.6|133580.6|287
1683087300000|2023-05-03 04:15:00|133710|133610|133700.7|133600.7|133714.5|133614.5|133700|133600|286
1683087600000|2023-05-03 04:20:00|133700|133600|133744.5|133644.5|133750.1|133650.1|133694.1|133594.1|343
1683087900000|2023-05-03 04:25:00|133745|133645|133754.7|133654.7|133760.2|133660.2|133739.3|133639.3|230
1683088200000|2023-05-03 04:30:00|133754.8|133654.8|133741.5|133641.5|133769|133669|133741.5|133641.5|236
1683088500000|2023-05-03 04:35:00|133742|133642|133727|133627|133742.5|133642.5|133699|133599|237
1683088800000|2023-05-03 04:40:00|133728|133628|133732.8|133632.8|133748.8|133648.8|133726|133626|92
1683089100000|2023-05-03 04:45:00|133734|133634|133725|133625|133735.3|133635.3|133707.3|133607.3|211
1683089400000|2023-05-03 04:50:00|133724.5|133624.5|133691.5|133591.5|133735|133635|133691.5|133591.5|296
1683089700000|2023-05-03 04:55:00|133689.3|133589.3|133719|133619|133719|133619|133679.6|133579.6|180
1683090000000|2023-05-03 05:00:00|133718.9|133618.9|133650.5|133550.5|133732.7|133632.7|133612.6|133512.6|462
1683090300000|2023-05-03 05:05:00|133650.8|133550.8|133642.1|133542.1|133669|133569|133637.5|133537.5|258
1683090600000|2023-05-03 05:10:00|133642.7|133542.7|133528.5|133428.5|133673.6|133573.6|133527.5|133427.5|443
1683090900000|2023-05-03 05:15:00|133528|133428|133566.7|133466.7|133591.2|133491.2|133528|133428|410
1683091200000|2023-05-03 05:20:00|133566.2|133466.2|133589.7|133489.7|133618.5|133518.5|133560.7|133460.7|373
1683091500000|2023-05-03 05:25:00|133589.2|133489.2|133529.7|133429.7|133598.4|133498.4|133525.5|133425.5|324
1683091800000|2023-05-03 05:30:00|133529.9|133429.9|133549.8|133449.8|133555.3|133455.3|133485|133385|332
1683092100000|2023-05-03 05:35:00|133546.4|133446.4|133482|133382|133546.4|133446.4|133473.5|133373.5|329
1683092400000|2023-05-03 05:40:00|133481|133381|133494.5|133394.5|133534|133434|133466.5|133366.5|297
1683092700000|2023-05-03 05:45:00|133495|133395|133499|133399|133512|133412|133479|133379|273
1683093000000|2023-05-03 05:50:00|133496.5|133396.5|133524.5|133424.5|133565.2|133465.2|133492.5|133392.5|331
1683093300000|2023-05-03 05:55:00|133525|133425|133490|133390|133529.7|133429.7|133490|133390|236
1683093600000|2023-05-03 06:00:00|133489.5|133389.5|133494.3|133394.3|133517.5|133417.5|133446.8|133346.8|439
1683093900000|2023-05-03 06:05:00|133494|133394|133555|133455|133565|133465|133475.8|133375.8|292
1683094200000|2023-05-03 06:10:00|133548|133448|133569.7|133469.7|133578.5|133478.5|133529|133429|359
1683094500000|2023-05-03 06:15:00|133569.9|133469.9|133527|133427|133574|133474|133507.9|133407.9|318
1683094800000|2023-05-03 06:20:00|133526.5|133426.5|133663|133563|133669.5|133569.5|133526.2|133426.2|338
1683095100000|2023-05-03 06:25:00|133662.5|133562.5|133649|133549|133685.8|133585.8|133610.5|133510.5|414
1683095400000|2023-05-03 06:30:00|133657|133557|133556.5|133456.5|133692|133592|133556.5|133456.5|444
1683095700000|2023-05-03 06:35:00|133555.1|133455.1|133570.1|133470.1|133628.2|133478.2|133555.1|133418.9|124
1683096000000|2023-05-03 06:40:00|133572.4|133472.4|133597.4|133497.4|133597.4|133497.4|133552.5|133452.5|41
1683096300000|2023-05-03 06:45:00|133598.1|133498.1|133620.1|133520.1|133620.1|133520.1|133580.1|133480.1|155
1683096600000|2023-05-03 06:50:00|133612.5|133512.5|133612.5|133512.5|133620.1|133520.1|133577.6|133477.6|71
1683096900000|2023-05-03 06:55:00|133607.5|133507.5|133600.5|133500.5|133636.1|133536.1|133593.1|133493.1|75
1683097200000|2023-05-03 07:00:00|133600.1|133500.1|133586.5|133486.5|133600.1|133500.1|133540.1|133440.1|69
1683097500000|2023-05-03 07:05:00|133587.2|133487.2|133595|133495|133600.1|133500.1|133559.5|133459.5|60
1683097800000|2023-05-03 07:10:00|133604.5|133504.5|133556.6|133456.6|133615|133515|133550.4|133450.4|252
1683098100000|2023-05-03 07:15:00|133553.9|133453.9|133500.2|133400.2|133560.3|133460.3|133462.8|133362.8|156
1683098400000|2023-05-03 07:20:00|133500.1|133400.1|133494|133394|133510.7|133410.7|133433.5|133333.5|309
1683098700000|2023-05-03 07:25:00|133493|133393|133487|133387|133518.8|133418.8|133487|133387|99
1683099000000|2023-05-03 07:30:00|133487.8|133387.8|133452.9|133352.9|133500|133400|133446.6|133346.6|147
1683099300000|2023-05-03 07:35:00|133450.4|133350.4|133434.5|133334.5|133478.2|133378.2|133421.2|133321.2|318
1683099600000|2023-05-03 07:40:00|133433.5|133333.5|133465.1|133365.1|133494.6|133394.6|133433|133333|93
1683099900000|2023-05-03 07:45:00|133465.5|133365.5|133516.1|133416.1|133523|133423|133461.5|133361.5|39
1683100200000|2023-05-03 07:50:00|133515.7|133415.7|133503.5|133403.5|133517.5|133417.5|133469|133369|99
1683100500000|2023-05-03 07:55:00|133502.5|133402.5|133386.5|133186.5|133502.5|133402.5|133365|133186.5|146
1683100800000|2023-05-03 08:00:00|133388|133188|133412.1|133212.1|133430|133230|133383.9|133183.9|319
1683101100000|2023-05-03 08:05:00|133413|133213|133379|133179|133418.5|133218.5|133372|133172|364
1683101400000|2023-05-03 08:10:00|133378.5|133178.5|133242.5|133042.5|133381.8|133181.8|133130|133003|180
1683101700000|2023-05-03 08:15:00|133243|133043|133198.1|133098.1|133261.3|133126.1|133145|133037.2|122
1683102000000|2023-05-03 08:20:00|133197.6|133097.6|133315|133115|133416|133223.1|133197.6|133067.5|178
1683102300000|2023-05-03 08:25:00|133329.5|133129.5|133284|133184|133334|133185.9|133240.3|133095.1|180
1683102600000|2023-05-03 08:30:00|133285.2|133185.2|133383|133183|133383.1|133207.2|133265.5|133122.4|378
1683102900000|2023-05-03 08:35:00|133383.5|133183.5|133361.5|133161.5|133387.5|133187.5|133349|133149|162
1683103200000|2023-05-03 08:40:00|133365|133165|133328.1|133128.1|133365|133165|133291.5|133091.5|137
1683103500000|2023-05-03 08:45:00|133329|133129|133241|133041|133330|133130|133241|133041|80
1683103800000|2023-05-03 08:50:00|133242.5|133042.5|133141|133041|133243|133047|133141|133018.2|48
1683104100000|2023-05-03 08:55:00|133139|133039|133247.5|133047.5|133258.5|133081|133134.1|133034.1|55
1683104400000|2023-05-03 09:00:00|133243|133043|133215.5|133015.5|133261|133110.3|133169|133013.1|66
1683104700000|2023-05-03 09:05:00|133216.5|133016.5|133217.5|133017.5|133263|133112|133170.1|132999|94
1683105000000|2023-05-03 09:10:00|133213.5|133013.5|133121|132921|133213.5|133013.5|133064|132899.8|80
1683105300000|2023-05-03 09:15:00|133124.5|132924.5|133038.4|132938.4|133152.4|133008|133038.4|132908.5|80
1683105600000|2023-05-03 09:20:00|133035.4|132935.4|132992.5|132892.5|133082|132935.4|132963|132805.5|126
1683105900000|2023-05-03 09:25:00|132997.5|132897.5|132988|132888|133059.5|132916|132987|132836.5|85
1683106200000|2023-05-03 09:30:00|132986|132886|133106.5|132906.5|133116.7|132969.4|132960.5|132821.5|77
1683106500000|2023-05-03 09:35:00|133061.2|132961.2|133209.2|133009.2|133216|133016|133061.2|132918.1|66
1683106800000|2023-05-03 09:40:00|133215.4|133015.4|133173.9|132973.9|133220|133020|133168.4|132968.4|105
1683107100000|2023-05-03 09:45:00|133173.4|132973.4|133157.5|133057.5|133174|133058.5|133125.7|132972.9|80
1683107400000|2023-05-03 09:50:00|133158|133058|133282.5|133082.5|133288.8|133135.4|133158|133013.4|57
1683107700000|2023-05-03 09:55:00|133281.5|133081.5|133292.5|133092.5|133294.1|133094.1|133268|133068|54
1683108000000|2023-05-03 10:00:00|133296.5|133096.5|133257.1|133057.1|133296.5|133096.5|133252|133052|44
1683108300000|2023-05-03 10:05:00|133257|133057|133260|133060|133265|133065|133256.1|133056.1|40
1683108600000|2023-05-03 10:10:00|133261|133061|133241.5|133041.5|133266.5|133066.5|133230.2|133030.2|42
1683108900000|2023-05-03 10:15:00|133242|133042|133271|133071|133273.5|133073.5|133237.5|133037.5|59
1683109200000|2023-05-03 10:20:00|133270.5|133070.5|133259|133059|133270.5|133070.5|133237.7|133037.7|53
1683109500000|2023-05-03 10:25:00|133263.8|133063.8|133270.2|133070.2|133275|133075|133263.8|133063.8|41
1683109800000|2023-05-03 10:30:00|133270|133070|133237|133037|133271.7|133071.7|133235.5|133035.5|52
1683110100000|2023-05-03 10:35:00|133240.1|133040.1|133169.3|133069.3|133240.1|133069.3|133168.3|133024.8|41
1683110400000|2023-05-03 10:40:00|133168.8|133068.8|133155.5|132955.5|133169.5|133069.5|133117|132954.5|42
1683110700000|2023-05-03 10:45:00|133156|132956|133110|133010|133175.6|133010|133098.8|132935|56
1683111000000|2023-05-03 10:50:00|133109.5|133009.5|133164.9|132964.9|133166.5|133017.5|133109|132964|33
1683111300000|2023-05-03 10:55:00|133164.3|132964.3|133164.5|132964.5|133165.5|132965.5|133162|132962|16
1683111600000|2023-05-03 11:00:00|133166|132966|133170.3|132970.3|133172.3|133027.8|133124.8|132963.5|22
1683112200000|2023-05-03 11:10:00|133168.8|132968.8|133099.8|132999.8|133170.3|133016.8|133099.8|132945.3|25
1683112500000|2023-05-03 11:15:00|133099.3|132999.3|133103.5|133003.5|133103.5|133003.5|133097|132997|12
1683112800000|2023-05-03 11:20:00|133104.5|133004.5|133135.5|133035.5|133140|133040|133104.5|133004.5|27
1683113100000|2023-05-03 11:25:00|133136.3|133036.3|133256|133056|133256|133092.6|133120|132969.6|76
1683113400000|2023-05-03 11:30:00|133255.5|133055.5|133247.5|133047.5|133255.5|133055.5|133243.4|133043.4|26
1683113700000|2023-05-03 11:35:00|133247|133047|133304.7|133104.7|133305.2|133105.2|133232.1|133032.1|81
1683114000000|2023-05-03 11:40:00|133304.6|133104.6|133295.9|133095.9|133352.7|133152.7|133268|133068|108
1683114300000|2023-05-03 11:45:00|133297.9|133097.9|133303.5|133103.5|133303.5|133103.5|133286.1|133086.1|46
1683114600000|2023-05-03 11:50:00|133304|133104|133213.6|133013.6|133307.5|133122.6|133209.9|133009.9|125
1683114900000|2023-05-03 11:55:00|133214.1|133014.1|133265|133058.7|133282.5|133082.5|133214.1|133014.1|59
1683115200000|2023-05-03 12:00:00|133266|133053|133262|133052|133266|133053|133262|133051|6
1683115500000|2023-05-03 12:05:00|133267|133053|133229|133029|133267|133054|133215.9|133015.9|27
1683115800000|2023-05-03 12:10:00|133228.5|133028.5|133361.5|133001.5|133361.5|133102|133225|132999.5|96
1683116100000|2023-05-03 12:15:00|133361|133001|133347.5|133147.5|133397|133147.5|133285.7|133001|105
1683116400000|2023-05-03 12:20:00|133347|133147|133352.5|133152.5|133364.5|133164.5|133337.5|133137.5|16
1683116700000|2023-05-03 12:25:00|133342.5|133142.5|133350.1|133150.1|133371|133171|133295|133095|143
1683117000000|2023-05-03 12:30:00|133349.6|133149.6|133260.5|133060.5|133349.6|133149.6|133248|133048|93
1683117300000|2023-05-03 12:35:00|133259|133059|133284|133084|133284|133084|133253|133053|38
1683117600000|2023-05-03 12:40:00|133284.5|133084.5|133269.5|133069.5|133284.5|133126.5|133223|133069|23
1683117900000|2023-05-03 12:45:00|133268.5|133068.5|133265.5|133065.5|133271.5|133125.5|133216|133041.5|31
1683118200000|2023-05-03 12:50:00|133264.5|133064.5|133302|133102|133314.3|133114.3|133261.9|133061.9|39
1683118500000|2023-05-03 12:55:00|133299.3|133099.3|133293.1|133093.1|133307.4|133154.3|133246.9|133086.9|31
1683118800000|2023-05-03 13:00:00|133295.6|133095.6|133243|133143|133301.7|133153.1|133223.9|133082.6|56
1683119100000|2023-05-03 13:05:00|133243.5|133143.5|133286.1|133086.1|133287.9|133169|133238.2|133084.7|67
1683119400000|2023-05-03 13:10:00|133286.6|133086.6|133197.2|132997.2|133286.6|133132.9|133163.4|132993.5|48
1683119700000|2023-05-03 13:15:00|133196.6|132996.6|133133.7|132933.7|133200.9|133021.4|133119.5|132933.2|43
1683120000000|2023-05-03 13:20:00|133133.2|132933.2|133203.6|133003.6|133203.6|133003.6|133124.7|132924.7|86
1683120300000|2023-05-03 13:25:00|133204.1|133004.1|133232|133032|133237.6|133054.6|133136.4|132995|67
1683120600000|2023-05-03 13:30:00|133231|133031|133230.9|133030.9|133232.4|133032.4|133229|133029|25
1683120900000|2023-05-03 13:35:00|133230.5|133030.5|133278.5|133078.5|133280|133094|133185|133030|47
1683121200000|2023-05-03 13:40:00|133278|133078|133232.5|133032.5|133278|133078|133232.5|133032.5|29
1683121500000|2023-05-03 13:45:00|133231|133031|133235|133035|133236.1|133036.1|133208.1|133007|46
1683121800000|2023-05-03 13:50:00|133236|133036|133224|133024|133242|133081.2|133174.7|133023.7|35
1683122100000|2023-05-03 13:55:00|133223.5|133023.5|133301|133099|133301|133099.5|133172|133022|58
1683122400000|2023-05-03 14:00:00|133302|133098|133144.1|133044.1|133313|133108.1|133143.6|132986.6|108
1683122700000|2023-05-03 14:05:00|133143.6|133043.6|133169.1|132969.1|133200.5|133043.6|133142.3|132968|55
1683123000000|2023-05-03 14:10:00|133169|132969|133153|132953|133180|133012.9|133069|132905|115
1683123300000|2023-05-03 14:15:00|133143.5|132943.5|133164.5|132964.5|133165|132965|133038|132838|102
1683123600000|2023-05-03 14:20:00|133164|132964|133165.2|132965.2|133171.7|132971.7|133160.5|132960.5|26
1683123900000|2023-05-03 14:25:00|133164.7|132964.7|133153.8|132953.8|133198.9|133029.9|133129|132952.1|53
1683124200000|2023-05-03 14:30:00|133154.3|132954.3|133140|132940|133154.3|132954.3|133138.5|132938.5|45
1683124500000|2023-05-03 14:35:00|133140.5|132940.5|133150.5|132950.5|133150.5|132950.5|133131|132931|48
1683124800000|2023-05-03 14:40:00|133151.5|132951.5|133085.5|132885.5|133181.5|132981.5|133085.5|132885.5|102
1683125100000|2023-05-03 14:45:00|133086.5|132886.5|133153.7|132953.7|133162.5|132962.5|133071|132871|75
1683125400000|2023-05-03 14:50:00|133157.2|132957.2|133122|132922|133157.2|132957.2|133115.5|132915.5|144
1683125700000|2023-05-03 14:55:00|133122.5|132922.5|133133|132933|133133.5|132933.5|133118.5|132918.5|52
1683126000000|2023-05-03 15:00:00|133134|132934|133142.5|132942.5|133162|132962|133129.5|132929.5|46
1683126300000|2023-05-03 15:05:00|133142|132942|133154|132954|133154|132954|133137.5|132937.5|37
1683126600000|2023-05-03 15:10:00|133154.5|132954.5|133107|133007|133164.5|133026.5|133101|132954|41
1683126900000|2023-05-03 15:15:00|133106.5|133006.5|133138.5|132938.5|133159.5|133007|133106.5|132929|43
1683127200000|2023-05-03 15:20:00|133138|132938|133137.5|132937.5|133148|132948|133134.5|132934.5|33
1683127500000|2023-05-03 15:25:00|133098|132998|133160.1|132960.1|133165|133007.1|133088.1|132936.5|70
1683127800000|2023-05-03 15:30:00|133160.6|132960.6|133168.9|132968.9|133171.4|132971.4|133160|132960|17
1683128100000|2023-05-03 15:35:00|133169.4|132969.4|133163|132963|133214.5|133046.1|133099.5|132933.5|135
1683128400000|2023-05-03 15:40:00|133163.5|132963.5|133154.5|132954.5|133166|132966|133134.6|132934.6|32
1683128700000|2023-05-03 15:45:00|133154|132954|133137.5|132937.5|133154|132954|133133.5|132933.5|46
1683129000000|2023-05-03 15:50:00|133136|132936|133068|132868|133136|132936|133062.5|132862.5|45
1683129300000|2023-05-03 15:55:00|133067.5|132867.5|133066.5|132866.5|133070|132870|133066|132866|14
1683129600000|2023-05-03 16:00:00|133090.2|132890.2|133119.8|132919.8|133120.2|132920.2|133074.5|132874.5|53
1683129900000|2023-05-03 16:05:00|133120.3|132920.3|133121.5|132921.5|133122.5|132922.5|133105|132905|38
1683130200000|2023-05-03 16:10:00|133120.5|132920.5|133091.5|132891.5|133120.5|132959|133040|132890.7|27
1683130500000|2023-05-03 16:15:00|133086.5|132886.5|133092.2|132892.2|133092.2|132892.2|133086.2|132886.2|7
1683130800000|2023-05-03 16:20:00|133115|132915|133127|132927|133139|133002|133091|132913.5|51
1683131100000|2023-05-03 16:25:00|133126.5|132926.5|133125.1|132925.1|133133.7|132933.7|133125.1|132925.1|15
1683131400000|2023-05-03 16:30:00|133125|132925|133125|132925|133125|132925|133125|132925|1
1683131700000|2023-05-03 16:35:00|133128|132928|133129.5|132929.5|133133|132933|133127.5|132927.5|10
1683132000000|2023-05-03 16:40:00|133129|132929|133131.5|132931.5|133132.5|132932.5|133128|132928|19
1683132300000|2023-05-03 16:45:00|133131|132931|133125.4|132925.4|133131.5|132931.5|133119.2|132919.2|17
1683132600000|2023-05-03 16:50:00|133125.9|132925.9|133123.7|132923.7|133125.9|132925.9|133118.6|132918.6|12
1683132900000|2023-05-03 16:55:00|133124.2|132924.2|133086|132886|133124.2|132924.2|133071.2|132871.2|32
1683133200000|2023-05-03 17:00:00|133085.5|132885.5|133060.1|132860.1|133101.1|132901.1|133060|132860|26
1683133500000|2023-05-03 17:05:00|133060|132860|133055.4|132855.4|133095|132895|133030|132830|17
1683133800000|2023-05-03 17:10:00|133055.3|132855.3|133025|132825|133055.3|132855.3|133000|132800|17
1683134100000|2023-05-03 17:15:00|133017.1|132817.1|133010|132810|133017.1|132817.1|133010|132810|2
1683134400000|2023-05-03 17:20:00|133005|132805|133005|132805|133005|132805|133005|132805|1
1683134700000|2023-05-03 17:25:00|133004.5|132804.5|133005|132805|133005|132805|133004.5|132804.5|2
1683135000000|2023-05-03 17:30:00|132987.5|132787.5|133015|132815|133027.5|132827.5|132987.5|132787.5|7
1683135300000|2023-05-03 17:35:00|133010|132810|133010|132810|133010|132810|133010|132810|1
1683135600000|2023-05-03 17:40:00|133014.7|132814.7|133014.2|132814.2|133015.2|132815.2|133012.7|132812.7|7
1683135900000|2023-05-03 17:45:00|133015|132815|133017.5|132817.5|133060.9|132860.9|133015|132815|92
1683136200000|2023-05-03 17:50:00|133022|132822|133106.8|132753.2|133129|132849|133016.5|132746|143
1683136500000|2023-05-03 17:55:00|133037.8|132802.2|133212.5|132852.5|133212.5|132852.5|133015|132703.5|91
1683136800000|2023-05-03 18:00:00|133212|132852|132912|132600|133212.5|132852.5|132664.9|132304.9|256
1683137100000|2023-05-03 18:05:00|132919|132610|132966.1|132606.1|133080.5|132720.5|132894|132547|193
1683137400000|2023-05-03 18:10:00|132942.6|132582.6|132896.8|132683.2|133034|132830|132890.4|132582.6|90
1683137700000|2023-05-03 18:15:00|132898.8|132661.2|132856.8|132643.2|132949.9|132749.9|132830|132575|30
1683138000000|2023-05-03 18:20:00|132855|132645|132860.2|132639.8|132980|132660.1|132848.7|132629.8|47
1683138300000|2023-05-03 18:25:00|132858.6|132641.3|132949.9|132749.9|132949.9|132749.9|132858.6|132641.3|11
1683138600000|2023-05-03 18:30:00|132920|132720|132990|132790|133060.1|132860.1|132910|132675.4|59
1683138900000|2023-05-03 18:35:00|133036.3|132747|133190.1|132990.1|133266|133018.1|133023.5|132747|161
1683139200000|2023-05-03 18:40:00|133175|132975|133085|132807|133190.1|132990.1|133016.5|132793.5|116
1683139500000|2023-05-03 18:45:00|133086|132806|133055.1|132855.1|133094|132870|133044.9|132772|58
1683139800000|2023-05-03 18:50:00|133109.9|132909.9|133107|132907|133160.1|132960.1|133055.1|132855.1|46
1683140100000|2023-05-03 18:55:00|133106.5|132906.5|133050|132850|133106.5|132906.5|133040|132840|91
1683140400000|2023-05-03 19:00:00|133067|132847|133100|132899|133124|132907|133039.3|132830|93
1683140700000|2023-05-03 19:05:00|133099.5|132900|133389.5|133189.5|133389.5|133189.5|133085.5|132885.5|100
1683141000000|2023-05-03 19:10:00|133389|133189|133402.2|133202.2|133420.1|133220.1|133360.5|133160.5|35
1683141300000|2023-05-03 19:15:00|133402.7|133202.7|133137.3|132937.3|133402.7|133202.7|133136.9|132936.9|111
1683141600000|2023-05-03 19:20:00|133136.8|132936.8|133175|132975|133176|132976|133135.8|132935.8|56
1683141900000|2023-05-03 19:25:00|133174.5|132974.5|133174.5|132974.5|133175|132975|133141.4|132941.4|46
1683142200000|2023-05-03 19:30:00|133175|132975|133358.5|133158.5|133420.1|133220.1|133175|132975|83
1683142500000|2023-05-03 19:35:00|133359|133159|133457.5|133257.5|133463.5|133263.5|133359|133159|21
1683142800000|2023-05-03 19:40:00|133458|133258|133428|133228|133461|133261|133427.5|133227.5|29
1683143100000|2023-05-03 19:45:00|133427.5|133227.5|133417.5|133217.5|133435.1|133235.1|133365.1|133165.1|54
1683143400000|2023-05-03 19:50:00|133435|133235|133366|133166|133438.5|133238.5|133362|133162|59
1683143700000|2023-05-03 19:55:00|133385|133185|133417.7|133217.7|133418.7|133218.7|133385|133185|15
1683154800000|2023-05-03 23:00:00|133420.1|133220.1|133420.1|133220.1|133420.1|133220.1|133420.1|133220.1|1
1683158400000|2023-05-04 00:00:00|133322.5|132962.5|133182.5|132982.5|133438|133100|133138|132904.1|484
1683158700000|2023-05-04 00:05:00|133180|132980|132868|132768|133180|132980|132772|132672|736
1683159000000|2023-05-04 00:10:00|132867.5|132767.5|132855|132755|132867.5|132767.5|132778|132678|480
1683159300000|2023-05-04 00:15:00|132854.5|132754.5|132658|132558|132854.5|132754.5|132657|132557|522
1683159600000|2023-05-04 00:20:00|132659|132559|132523.9|132423.9|132680|132580|132496|132396|599
1683159900000|2023-05-04 00:25:00|132524.4|132424.4|132784|132684|132812.6|132712.6|132521|132421|559
1683160200000|2023-05-04 00:30:00|132784.4|132684.4|132791.5|132691.5|132815|132715|132746.5|132646.5|579
1683160500000|2023-05-04 00:35:00|132793.1|132693.1|132838.5|132738.5|132858.5|132758.5|132783|132683|443
1683160800000|2023-05-04 00:40:00|132838|132738|132893.5|132793.5|132907|132807|132827|132727|325
1683161100000|2023-05-04 00:45:00|132900.5|132800.5|132790.5|132690.5|132939|132839|132784.8|132684.8|427
1683161400000|2023-05-04 00:50:00|132791|132691|132795.5|132695.5|132809.3|132709.3|132775.7|132675.7|388
1683161700000|2023-05-04 00:55:00|132794|132694|132823.5|132723.5|132830|132730|132742.7|132642.7|455
1683162000000|2023-05-04 01:00:00|132824|132724|132792.5|132692.5|132843.5|132743.5|132769.7|132669.7|473
1683162300000|2023-05-04 01:05:00|132791.8|132691.8|132758|132658|132799.1|132699.1|132736.5|132636.5|395
1683162600000|2023-05-04 01:10:00|132752|132652|132734.5|132634.5|132787|132687|132724|132624|356
1683162900000|2023-05-04 01:15:00|132733.5|132633.5|132649.5|132549.5|132761.5|132661.5|132610.2|132510.2|478
1683163200000|2023-05-04 01:20:00|132650|132550|132645.1|132545.1|132700.5|132600.5|132605|132505|492
1683163500000|2023-05-04 01:25:00|132640.2|132540.2|132589.6|132489.6|132667|132567|132549.1|132449.1|461
1683163800000|2023-05-04 01:30:00|132589.1|132489.1|132482|132382|132598.4|132498.4|132443.1|132343.1|742
1683164100000|2023-05-04 01:35:00|132482.3|132382.3|132579.8|132479.8|132611.5|132511.5|132475.5|132375.5|512
1683164400000|2023-05-04 01:40:00|132573.1|132473.1|132485.2|132385.2|132576|132476|132460.5|132360.5|584
1683164700000|2023-05-04 01:45:00|132484.6|132384.6|132540|132440|132606.5|132506.5|132438.5|132338.5|646
1683165000000|2023-05-04 01:50:00|132540.5|132440.5|132544.6|132444.6|132603.1|132503.1|132538.5|132438.5|431
1683165300000|2023-05-04 01:55:00|132544.1|132444.1|132495.5|132395.5|132578.4|132478.4|132479.5|132379.5|477
1683165600000|2023-05-04 02:00:00|132493|132393|132384.5|132284.5|132493|132393|132299|132199|517
1683165900000|2023-05-04 02:05:00|132385.5|132285.5|132458|132358|132485.5|132385.5|132380.5|132280.5|464
1683166200000|2023-05-04 02:10:00|132457|132357|132442.5|132342.5|132457|132357|132407.1|132307.1|484
1683166500000|2023-05-04 02:15:00|132443.5|132343.5|132423|132323|132445.5|132345.5|132390.6|132290.6|273
1683166800000|2023-05-04 02:20:00|132421.5|132321.5|132392|132292|132424|132324|132326.5|132226.5|318
1683167100000|2023-05-04 02:25:00|132391|132291|132251|132151|132397.5|132297.5|132232.5|132132.5|481
1683167400000|2023-05-04 02:30:00|132252.5|132152.5|132198|132098|132259|132159|132167|132067|502
1683167700000|2023-05-04 02:35:00|132197.5|132097.5|132251|132151|132251|132151|132098.4|131998.4|533
1683168000000|2023-05-04 02:40:00|132252|132152|132212.5|132112.5|132283.2|132183.2|132202.5|132102.5|414
1683168300000|2023-05-04 02:45:00|132213.5|132113.5|132050.4|131950.4|132235.6|132135.6|132039.2|131939.2|515
1683168600000|2023-05-04 02:50:00|132051.2|131951.2|132069.1|131969.1|132088.8|131988.8|132014|131914|493
1683168900000|2023-05-04 02:55:00|132069|131969|131920.5|131820.5|132078.3|131978.3|131877|131777|665
1683169200000|2023-05-04 03:00:00|131920|131820|131949|131849|132022|131922|131891.5|131791.5|532
1683169500000|2023-05-04 03:05:00|131953|131853|131935|131835|131983.5|131883.5|131913.2|131813.2|462
1683169800000|2023-05-04 03:10:00|131934.5|131834.5|132034.5|131934.5|132046.5|131946.5|131934|131834|556
1683170100000|2023-05-04 03:15:00|132034|131934|132122|132022|132125.5|132025.5|132033|131933|506
1683170400000|2023-05-04 03:20:00|132122.5|132022.5|132105.8|132005.8|132198.8|132076|132105.3|131987.5|542
1683170700000|2023-05-04 03:25:00|132105.3|132005.3|132051.9|131951.9|132120.5|132020.5|132006.8|131906.8|460
1683171000000|2023-05-04 03:30:00|132053.1|131953.1|132106.3|132006.3|132121.5|132021.5|132050|131950|538
1683171300000|2023-05-04 03:35:00|132107|132007|132101|132001|132133|132033|132075.6|131975.6|397
1683171600000|2023-05-04 03:40:00|132100|132000|132105.5|132005.5|132119|132019|132091.1|131991.1|191
1683171900000|2023-05-04 03:45:00|132107|132007|132109.5|132009.5|132143.5|132043.5|132102.4|132002.4|308
1683172200000|2023-05-04 03:50:00|132109|132009|132164.5|132064.5|132167.5|132067.5|132102|132002|207
1683172500000|2023-05-04 03:55:00|132165.5|132065.5|132189.5|132089.5|132194.5|132094.5|132155|132055|362
1683172800000|2023-05-04 04:00:00|132191.5|132091.5|132182.5|132082.5|132201.4|132101.4|132167.7|132067.7|264
1683173100000|2023-05-04 04:05:00|132182|132082|132257|132157|132285|132185|132177|132077|513
1683173400000|2023-05-04 04:10:00|132257.5|132157.5|132232.5|132132.5|132264.5|132164.5|132228.5|132128.5|381
1683173700000|2023-05-04 04:15:00|132233.5|132133.5|132202|132102|132239|132139|132194.5|132094.5|242
1683174000000|2023-05-04 04:20:00|132201|132101|132182.6|132082.6|132211.5|132111.5|132134.5|132034.5|334
1683174300000|2023-05-04 04:25:00|132183|132083|132199.5|132099.5|132228.5|132128.5|132180.4|132080.4|313
1683174600000|2023-05-04 04:30:00|132200.4|132100.4|132191|132091|132212|132112|132173.5|132073.5|282
1683174900000|2023-05-04 04:35:00|132191.5|132091.5|132167|132067|132207.5|132107.5|132162|132062|413
1683175200000|2023-05-04 04:40:00|132166|132066|132143|132043|132171.5|132071.5|132142.5|132042.5|331
1683175500000|2023-05-04 04:45:00|132143.7|132043.7|132175.5|132075.5|132186|132086|132143.7|132043.7|232
1683175800000|2023-05-04 04:50:00|132176|132076|132180.9|132080.9|132201|132101|132158|132058|350
1683176100000|2023-05-04 04:55:00|132180.5|132080.5|132238.4|132138.4|132240|132140|132165|132065|243
1683176400000|2023-05-04 05:00:00|132239|132139|132270|132170|132271|132171|132217|132117|395
1683176700000|2023-05-04 05:05:00|132270.5|132170.5|132310|132210|132310|132210|132218|132118|293
1683177000000|2023-05-04 05:10:00|132311|132211|132254.8|132154.8|132325.5|132225.5|132254.8|132154.8|297
1683177300000|2023-05-04 05:15:00|132255|132155|132232.6|132132.6|132277|132177|132216|132116|216
1683177600000|2023-05-04 05:20:00|132232.4|132132.4|132290.3|132190.3|132308|132208|132211.6|132111.6|225
1683177900000|2023-05-04 05:25:00|132289.9|132189.9|132279|132179|132303.3|132203.3|132265|132165|218
1683178200000|2023-05-04 05:30:00|132279.3|132179.3|132227.5|132127.5|132293.3|132193.3|132221.5|132121.5|264
1683178500000|2023-05-04 05:35:00|132227.6|132127.6|132230|132130|132254.5|132154.5|132208|132108|222
1683178800000|2023-05-04 05:40:00|132230.5|132130.5|132218|132118|132240|132140|132180.5|132080.5|227
1683179100000|2023-05-04 05:45:00|132214.5|132114.5|132227.5|132127.5|132246.5|132146.5|132204.7|132104.7|255
1683179400000|2023-05-04 05:50:00|132227|132127|132210.4|132110.4|132255|132155|132159.2|132059.2|319
1683179700000|2023-05-04 05:55:00|132209.5|132109.5|132196.5|132096.5|132214.2|132114.2|132140.7|132040.7|364
1683180000000|2023-05-04 06:00:00|132196|132096|132217|132117|132235.5|132135.5|132175.5|132075.5|313
1683180300000|2023-05-04 06:05:00|132217.5|132117.5|132238.7|132138.7|132240.6|132140.6|132201.9|132101.9|281
1683180600000|2023-05-04 06:10:00|132237.2|132137.2|132180.5|132080.5|132238.7|132138.7|132179.5|132079.5|313
1683180900000|2023-05-04 06:15:00|132174.5|132074.5|132070.5|131970.5|132199|132099|132061|131961|447
1683181200000|2023-05-04 06:20:00|132072.5|131972.5|132062.5|131962.5|132113.2|132013.2|132033|131933|495
1683181500000|2023-05-04 06:25:00|132063|131963|132122|132022|132128.5|132028.5|132037.9|131937.9|519
1683181800000|2023-05-04 06:30:00|132127.3|132027.3|132195.1|132095.1|132213.4|132113.4|132127|132027|541
1683182100000|2023-05-04 06:35:00|132195.5|132095.5|132225.5|132125.5|132235|132135|132169.3|132069.3|126
1683182400000|2023-05-04 06:40:00|132226|132126|132243.4|132143.4|132299.5|132151.5|132188.2|132088.2|123
1683182700000|2023-05-04 06:45:00|132243.5|132143.5|132189.5|132089.5|132243.5|132143.5|132172.5|132072.5|160
1683183000000|2023-05-04 06:50:00|132184.5|132084.5|132091.5|131991.5|132232|132084.5|132091.5|131931.5|219
1683183300000|2023-05-04 06:55:00|132090.5|131990.5|132063.7|131963.7|132145|131996|132060.5|131918.2|107
1683183600000|2023-05-04 07:00:00|132063.5|131963.5|132081.8|131981.8|132083.9|131983.9|132062.5|131962.5|138
1683183900000|2023-05-04 07:05:00|132079.8|131979.8|132261.6|132161.6|132301.9|132169.6|132079.8|131969|243
1683184200000|2023-05-04 07:10:00|132261.1|132161.1|132212.4|132112.4|132309.9|132168.9|132187|132073.5|290
1683184500000|2023-05-04 07:15:00|132212.5|132112.5|132325|132225|132325|132225|132206.5|132106.5|148
1683184800000|2023-05-04 07:20:00|132324.5|132224.5|132348.5|132148.5|132358.5|132228|132262.7|132117.5|143
1683185100000|2023-05-04 07:25:00|132349|132149|132279.6|132179.6|132354.5|132209.3|132275.1|132142|160
1683185400000|2023-05-04 07:30:00|132286.1|132186.1|132321|132121|132328.5|132220.9|132240.7|132074.7|471
1683185700000|2023-05-04 07:35:00|132323|132123|132310.2|132110.2|132338.5|132196.4|132257.4|132072.5|511
1683186000000|2023-05-04 07:40:00|132304.2|132104.2|132269.6|132169.6|132310.1|132176.3|132220|132076|306
1683186300000|2023-05-04 07:45:00|132270.1|132170.1|132333.5|132133.5|132333.5|132185.9|132253.1|132133.5|274
1683186600000|2023-05-04 07:50:00|132334.5|132134.5|132329.4|132129.4|132339.5|132139.5|132319|132119|208
1683186900000|2023-05-04 07:55:00|132327.7|132127.7|132292.7|132192.7|132336.5|132201.7|132241.8|132095.6|182
1683187200000|2023-05-04 08:00:00|132284|132184|132339.5|132239.5|132344|132244|132280.5|132180.5|296
1683187500000|2023-05-04 08:05:00|132338.5|132238.5|132287.7|132187.7|132343|132243|132266.7|132166.7|150
1683187800000|2023-05-04 08:10:00|132287.2|132187.2|132302.7|132202.7|132302.7|132202.7|132271.9|132171.9|152
1683188100000|2023-05-04 08:15:00|132302.2|132202.2|132283.2|132183.2|132322|132222|132280.1|132180.1|198
1683188400000|2023-05-04 08:20:00|132283.5|132183.5|132320.5|132220.5|132337.1|132237.1|132283.2|132183.2|203
1683188700000|2023-05-04 08:25:00|132320|132220|132335.5|132235.5|132346.6|132246.6|132320|132220|93
1683189000000|2023-05-04 08:30:00|132336.5|132236.5|132289|132189|132357|132237.5|132280|132133|134
1683189300000|2023-05-04 08:35:00|132290.5|132190.5|132250.5|132150.5|132300.5|132200.5|132246|132146|68
1683189600000|2023-05-04 08:40:00|132244.5|132144.5|132299|132099|132310.5|132144.5|132221.5|132074|82
1683189900000|2023-05-04 08:45:00|132298.5|132098.5|132188|132088|132299|132133.5|132181.9|132056.7|85
1683190200000|2023-05-04 08:50:00|132186.9|132086.9|132244.4|132044.4|132245.9|132107.5|132180.4|132037.5|39
1683190500000|2023-05-04 08:55:00|132246.9|132046.9|132179|132079|132246.9|132103.4|132166.4|132033.9|76
1683190800000|2023-05-04 09:00:00|132183.5|132083.5|132240|132140|132240|132140|132175|132075|70
1683191100000|2023-05-04 09:05:00|132236.9|132136.9|132176.9|132076.9|132236.9|132136.9|132176.5|132076.5|43
1683191400000|2023-05-04 09:10:00|132177.4|132077.4|132167.9|132067.9|132177.4|132077.4|132166.5|132066.5|13
1683191700000|2023-05-04 09:15:00|132168.4|132068.4|132182.4|132082.4|132182.4|132082.4|132155.5|132055.5|31
1683192000000|2023-05-04 09:20:00|132180|132080|132217.5|132017.5|132217.5|132099.5|132101.5|132001.5|115
1683192300000|2023-05-04 09:25:00|132218|132018|132225|132025|132237.4|132037.4|132215.5|132015.5|44
1683192600000|2023-05-04 09:30:00|132225.6|132025.6|132223|132023|132225.6|132025.6|132210.2|132010.2|23
1683192900000|2023-05-04 09:35:00|132223.1|132023.1|132131.9|132031.9|132223.1|132040.4|132131.9|131983.4|185
1683193200000|2023-05-04 09:40:00|132131.4|132031.4|132085|131985|132139.9|132039.9|132077|131977|43
1683193500000|2023-05-04 09:45:00|132088.4|131988.4|132114.4|132014.4|132170.5|132033.4|132088.4|131969.9|71
1683193800000|2023-05-04 09:50:00|132113.5|132013.5|132119.5|132019.5|132127.1|132027.1|132106.9|132006.9|39
1683194100000|2023-05-04 09:55:00|132125|132025|132140|132040|132140.5|132040.5|132118.5|132018.5|30
1683194400000|2023-05-04 10:00:00|132139.5|132039.5|132189.3|131989.3|132211.6|132063.5|132128.8|131982.2|59
1683194700000|2023-05-04 10:05:00|132191.5|131991.5|132221|132021|132221.8|132021.8|132187.5|131987.5|253
1683195000000|2023-05-04 10:10:00|132221.5|132021.5|132206.2|132006.2|132221.8|132021.8|132204.9|132004.9|162
1683195300000|2023-05-04 10:15:00|132206.7|132006.7|132220|132020|132220.5|132051.1|132151.1|131992.6|58
1683195600000|2023-05-04 10:20:00|132218.4|132018.4|132194.1|131994.1|132218.4|132018.4|132194.1|131994.1|55
1683195900000|2023-05-04 10:25:00|132193.6|131993.6|132226|132026|132231.5|132031.5|132193|131993|289
1683196200000|2023-05-04 10:30:00|132225|132025|132201|132001|132225.5|132025.5|132194|131994|253
1683196500000|2023-05-04 10:35:00|132202|132002|132202|132002|132202|132002|132201|132001|5
1683196800000|2023-05-04 10:40:00|132201.5|132001.5|132197.5|131997.5|132202|132002|132197.5|131997.5|12
1683197100000|2023-05-04 10:45:00|132198|131998|132237.2|132037.2|132242.4|132086.9|132180.1|131998|261
1683197400000|2023-05-04 10:50:00|132242.4|132042.4|132242.5|132042.5|132247|132047|132234.9|132034.9|195
1683197700000|2023-05-04 10:55:00|132244.5|132044.5|132245|132045|132259.5|132059.5|132239|132039|68
1683198000000|2023-05-04 11:00:00|132246|132046|132222.3|132022.3|132246|132046|132216.2|132016.2|30
1683198300000|2023-05-04 11:05:00|132222.8|132022.8|132213.1|132013.1|132223.8|132023.8|132209.6|132009.6|22
1683198600000|2023-05-04 11:10:00|132213.5|132013.5|132215|132015|132215.5|132015.5|132212|132012|11
1683198900000|2023-05-04 11:15:00|132214.9|132014.9|132214.5|132014.5|132215|132015|132214.5|132014.5|6
1683199200000|2023-05-04 11:20:00|132215|132015|132225|132025|132225|132025|132214.1|132014.1|5
1683199500000|2023-05-04 11:25:00|132224.5|132024.5|132210|132010|132226.9|132026.9|132203.5|132003.5|43
1683199800000|2023-05-04 11:30:00|132210.4|132010.4|132188.8|131988.8|132210.4|132033.2|132133.2|131967.2|125
1683200100000|2023-05-04 11:35:00|132201|132001|132185.5|131985.5|132205.1|132005.1|132181.6|131981.6|84
1683200400000|2023-05-04 11:40:00|132185.9|131985.9|132197.5|131997.5|132198.5|131998.5|132184.2|131984.2|87
1683200700000|2023-05-04 11:45:00|132197|131997|132208|132008|132214.5|132014.5|132197|131997|51
1683201000000|2023-05-04 11:50:00|132208.5|132008.5|132202.5|132002.5|132210.5|132010.5|132202|132002|26
1683201300000|2023-05-04 11:55:00|132201.5|132001.5|132208|132008|132210|132010|132200.9|132000.9|27
1683201600000|2023-05-04 12:00:00|132208.5|132008.5|132227|132027|132230|132030|132208.5|132008.5|34
1683201900000|2023-05-04 12:05:00|132226.5|132026.5|132266.5|132066.5|132290.5|132090.5|132222.5|132022.5|80
1683202200000|2023-05-04 12:10:00|132267|132067|132341|132027|132347|132077.5|132240|132026|103
1683202500000|2023-05-04 12:15:00|132342|132029|132273.7|132073.7|132343|132105.5|132264|132012|115
1683202800000|2023-05-04 12:20:00|132278.2|132078.2|132376|132176|132409|132209|132276.5|132076.5|123
1683203100000|2023-05-04 12:25:00|132377|132177|132507|132216|132507|132219|132377|132177|60
1683203400000|2023-05-04 12:30:00|132509|132218|132493.5|132293.5|132510.2|132310.2|132411.5|132207|140
1683203700000|2023-05-04 12:35:00|132491|132291|132462.9|132262.9|132491|132291|132449|132249|112
1683204000000|2023-05-04 12:40:00|132462.4|132262.4|132476.2|132276.2|132486.1|132286.1|132462.4|132262.4|42
1683204300000|2023-05-04 12:45:00|132474.9|132274.9|132428.6|132328.6|132483.2|132334.1|132425.8|132273.9|84
1683204600000|2023-05-04 12:50:00|132483|132283|132484.6|132284.6|132488|132320.7|132420.7|132273.6|56
1683204900000|2023-05-04 12:55:00|132488|132288|132528.5|132328.5|132539.9|132339.9|132487.9|132287.9|128
1683205200000|2023-05-04 13:00:00|132528|132328|132412.5|132212.5|132531|132331|132395|132195|126
1683205500000|2023-05-04 13:05:00|132421|132221|132425.1|132225.1|132431|132231|132331.5|132131.5|84
1683205800000|2023-05-04 13:10:00|132425|132225|132419.5|132219.5|132427.7|132262.7|132362.7|132201.2|63
1683206100000|2023-05-04 13:15:00|132418.5|132218.5|132368.1|132268.1|132431.8|132268.1|132360.1|132207.1|41
1683206400000|2023-05-04 13:20:00|132368.6|132268.6|132394.5|132194.5|132424.1|132276.6|132366.2|132166.2|86
1683206700000|2023-05-04 13:25:00|132393.5|132193.5|132396.5|132196.5|132405|132205|132302.9|132162.9|85
1683207000000|2023-05-04 13:30:00|132397.5|132197.5|132402.5|132202.5|132403|132203|132383.5|132183.5|58
1683207300000|2023-05-04 13:35:00|132399|132199|132396.5|132196.5|132399|132199|132395|132195|117
1683207600000|2023-05-04 13:40:00|132397.5|132197.5|132491|132291|132492.5|132346.7|132347.5|132190.5|95
1683207900000|2023-05-04 13:45:00|132491.5|132291.5|132494.5|132294.5|132530|132364.3|132441.3|132286.6|102
1683208200000|2023-05-04 13:50:00|132491.4|132291.4|132534.1|132334.1|132537.8|132377.7|132438.2|132290.9|119
1683208500000|2023-05-04 13:55:00|132534.3|132334.3|132471.5|132371.5|132541.6|132389.1|132471|132318.5|55
1683208800000|2023-05-04 14:00:00|132472.5|132372.5|132516|132416|132522.5|132422.5|132472.5|132372.5|65
1683209100000|2023-05-04 14:05:00|132515.5|132415.5|132518.3|132418.3|132546|132426|132481.8|132336.6|88
1683209400000|2023-05-04 14:10:00|132518.8|132418.8|132572.5|132472.5|132572.5|132472.5|132518.5|132418.5|54
1683209700000|2023-05-04 14:15:00|132572|132472|132580|132380|132610|132472|132539|132374.5|108
1683210000000|2023-05-04 14:20:00|132587.5|132387.5|132489.5|132389.5|132594.5|132410|132460.8|132325|104
1683210300000|2023-05-04 14:25:00|132489|132389|132426.5|132226.5|132541.1|132389.5|132420.5|132220.5|83
1683210600000|2023-05-04 14:30:00|132427|132227|132383.8|132183.8|132427|132263.4|132335.9|132135.9|82
1683210900000|2023-05-04 14:35:00|132384.3|132184.3|132444.5|132244.5|132450|132250|132374.9|132174.9|95
1683211200000|2023-05-04 14:40:00|132445.4|132245.4|132445.9|132245.9|132446.9|132246.9|132437.5|132237.5|33
1683211500000|2023-05-04 14:45:00|132445.4|132245.4|132519.5|132319.5|132525.5|132325.5|132444.9|132244.9|110
1683211800000|2023-05-04 14:50:00|132520|132320|132516.5|132316.5|132529|132329|132503.5|132303.5|69
1683212100000|2023-05-04 14:55:00|132516|132316|132567.5|132367.5|132594.5|132394.5|132516|132316|108
1683212400000|2023-05-04 15:00:00|132568.5|132368.5|132528.2|132328.2|132569.5|132369.5|132438.6|132315.3|96
1683212700000|2023-05-04 15:05:00|132527.7|132327.7|132544.1|132344.1|132545.3|132345.3|132527.7|132327.7|42
1683213000000|2023-05-04 15:10:00|132544.2|132344.2|132514.9|132314.9|132551|132363.3|132463.3|132287.9|117
1683213300000|2023-05-04 15:15:00|132513.9|132313.9|132516.5|132316.5|132526.4|132326.4|132513.4|132313.4|47
1683213600000|2023-05-04 15:20:00|132513|132313|132489|132289|132513|132313|132478.6|132278.6|58
1683213900000|2023-05-04 15:25:00|132488.1|132288.1|132380|132180|132495|132339|132321.1|132180|76
1683214200000|2023-05-04 15:30:00|132380.5|132180.5|132416.6|132216.6|132430.6|132267.9|132329.1|132150.5|155
1683214500000|2023-05-04 15:35:00|132417.1|132217.1|132483.5|132283.5|132532.5|132349|132412.3|132212.3|122
1683214800000|2023-05-04 15:40:00|132485|132285|132407|132207|132485|132285|132402|132202|60
1683215100000|2023-05-04 15:45:00|132404.5|132204.5|132410.4|132210.4|132411.4|132211.4|132404.5|132204.5|25
1683215400000|2023-05-04 15:50:00|132422|132222|132360.7|132160.7|132422|132223.3|132323.3|132155|22
1683215700000|2023-05-04 15:55:00|132362.2|132162.2|132382.1|132182.1|132416.5|132262|132332|132162.2|51
1683216000000|2023-05-04 16:00:00|132381.6|132181.6|132346.2|132146.2|132382.8|132182.8|132346.2|132146.2|45
1683216300000|2023-05-04 16:05:00|132345.7|132145.7|132303|132103|132346.5|132146.5|132270.3|132070.3|62
1683216600000|2023-05-04 16:10:00|132303.5|132103.5|132297.7|132097.7|132305.5|132105.5|132297.2|132097.2|26
1683216900000|2023-05-04 16:15:00|132295.5|132095.5|132251.5|132151.5|132295.5|132151.5|132233.2|132068.5|41
1683217200000|2023-05-04 16:20:00|132252.5|132152.5|132301.4|132101.4|132301.9|132152.5|132252.5|132099.4|16
1683217500000|2023-05-04 16:25:00|132302.4|132102.4|132255.4|132155.4|132315.5|132167.5|132255.3|132101.4|20
1683217800000|2023-05-04 16:30:00|132253.8|132153.8|132253|132053|132271.1|132158.5|132231.7|132031.7|170
1683218100000|2023-05-04 16:35:00|132256.7|132056.7|132254|132054|132268.5|132068.5|132244|132044|39
1683218400000|2023-05-04 16:40:00|132253.5|132053.5|132245|132045|132263|132063|132238.5|132038.5|24
1683218700000|2023-05-04 16:45:00|132244.5|132044.5|132243|132043|132244.5|132044.5|132242.5|132042.5|8
1683219000000|2023-05-04 16:50:00|132244|132044|132245|132045|132245|132045|132244|132044|3
1683219300000|2023-05-04 16:55:00|132246|132046|132246|132046|132249|132049|132245|132045|51
1683219900000|2023-05-04 17:05:00|132259.9|132059.9|132260.5|132060.5|132273.9|132073.9|132246.5|132046.5|36
1683220200000|2023-05-04 17:10:00|132265|132065|132308.5|132108.5|132337.5|132188.5|132255|132065|203
1683220500000|2023-05-04 17:15:00|132316|132116|132303|132103|132316.5|132116.5|132303|132103|25
1683220800000|2023-05-04 17:20:00|132305|132105|132305|132105|132305|132105|132305|132105|1
1683221100000|2023-05-04 17:25:00|132300|132100|132294.8|132094.8|132300|132100|132290|132090|10
1683221400000|2023-05-04 17:30:00|132291.7|132091.7|132297.5|132097.5|132314.5|132114.5|132291.2|132091.2|23
1683221700000|2023-05-04 17:35:00|132298|132098|132313|132113|132313.5|132113.5|132295|132095|13
1683222000000|2023-05-04 17:40:00|132314|132114|132305.5|132105.5|132314|132114|132300.5|132100.5|19
1683222300000|2023-05-04 17:45:00|132298|132098|132306.5|132106.5|132308|132108|132295.5|132095.5|42
1683222600000|2023-05-04 17:50:00|132304.5|132104.5|132249|132149|132304.5|132149.5|132249|132098|22
1683222900000|2023-05-04 17:55:00|132249.5|132149.5|132299.8|132099.8|132299.8|132149.5|132231.3|132098.3|81
1683223200000|2023-05-04 18:00:00|132299.3|132099.3|132248.5|132148.5|132326.8|132174.5|132246.2|132096.8|76
1683223500000|2023-05-04 18:05:00|132249|132149|132316|132116|132316.5|132158|132247.3|132093.5|50
1683223800000|2023-05-04 18:10:00|132315.6|132115.6|132310.7|132110.7|132322|132122|132307.7|132107.7|23
1683224100000|2023-05-04 18:15:00|132311|132111|132319.2|132119.2|132322.5|132122.5|132310.7|132110.7|25
1683224400000|2023-05-04 18:20:00|132319|132119|132313|132113|132319|132119|132305|132105|34
1683224700000|2023-05-04 18:25:00|132312.5|132112.5|132306|132106|132312.8|132112.8|132306|132106|18
1683225000000|2023-05-04 18:30:00|132314.7|132114.7|132360.5|132160.5|132368.1|132168.1|132314.2|132114.2|96
1683225300000|2023-05-04 18:35:00|132361.1|132161.1|132293.7|132093.7|132362.6|132162.6|132293.7|132093.7|67
1683225600000|2023-05-04 18:40:00|132293.2|132093.2|132351.9|132151.9|132366.2|132166.2|132293.2|132093.2|80
1683225900000|2023-05-04 18:45:00|132352.2|132152.2|132354.8|132154.8|132355.1|132155.1|132351.7|132151.7|12
1683226200000|2023-05-04 18:50:00|132355.5|132155.5|132357.5|132157.5|132359|132159|132355.5|132155.5|19
1683226500000|2023-05-04 18:55:00|132377.7|132177.7|132247.5|132147.5|132384.6|132184.6|132247.5|132090|73
1683226800000|2023-05-04 19:00:00|132264|132164|132322|132122|132329.5|132183|132247.5|132121|42
1683227100000|2023-05-04 19:05:00|132321.5|132121.5|132333.5|132133.5|132349|132149|132321.5|132121.5|29
1683227400000|2023-05-04 19:10:00|132334|132134|132285.5|132085.5|132339.5|132139.5|132285.5|132085.5|84
1683227700000|2023-05-04 19:15:00|132286|132086|132291.5|132091.5|132291.5|132091.5|132285.5|132085.5|10
1683228000000|2023-05-04 19:20:00|132291|132091|132315|132115|132331|132162|132262|132091|34
1683228300000|2023-05-04 19:25:00|132315.5|132115.5|132361.5|132161.5|132361.5|132161.5|132315.5|132115.5|28
1683228600000|2023-05-04 19:30:00|132362|132162|132311|132111|132362|132162|132311|132111|39
1683228900000|2023-05-04 19:35:00|132311.5|132111.5|132285|132085|132311.5|132111.5|132278.5|132078.5|27
1683229200000|2023-05-04 19:40:00|132285.5|132085.5|132308.5|132108.5|132313.7|132113.7|132285.5|132085.5|26
1683229500000|2023-05-04 19:45:00|132309|132109|132300|132100|132316|132116|132300|132100|17
1683229800000|2023-05-04 19:50:00|132299.5|132099.5|132299|132099|132310.5|132110.5|132293|132093|31
1683230100000|2023-05-04 19:55:00|132299.5|132099.5|132304|132104|132305|132105|132298.5|132098.5|28
1683241200000|2023-05-04 23:00:00|132220|131908|132220|131908|132220|131908|132220|131908|1
1683244800000|2023-05-05 00:00:00|132220.1|131860.1|132225|131865|132225|131865|132220.1|131860.1|2
1683245100000|2023-05-05 00:05:00|132225.1|131865.1|132295.1|131935.1|132310|131950|132225|131865|10
1683245400000|2023-05-05 00:10:00|132295|131935|132063|131863|132295.1|131935.1|131986.5|131781.8|108
1683245700000|2023-05-05 00:15:00|132063.5|131863.5|132120|131920|132142.3|131942.3|132053.5|131853.5|76
1683246000000|2023-05-05 00:20:00|132119.5|131919.5|132091.5|131891.5|132120|131920|132072|131872|82
1683246300000|2023-05-05 00:25:00|132091.1|131891.1|132071|131871|132091.4|131945.8|132040|131863.9|43
1683246600000|2023-05-05 00:30:00|132070.5|131870.5|132078|131878|132078|131878|132068.6|131868.6|11
1683246900000|2023-05-05 00:35:00|132074|131874|132071.5|131871.5|132081.3|131881.3|132069.5|131869.5|16
1683247200000|2023-05-05 00:40:00|132071|131871|131969|131769|132073.5|131873.5|131968.5|131768.5|122
1683247500000|2023-05-05 00:45:00|131968.5|131768.5|131865|131765|131969|131770|131852.9|131684.4|86
1683247800000|2023-05-05 00:50:00|131861.2|131761.2|131884.4|131784.4|131884.9|131784.9|131861.2|131761.2|26
1683248100000|2023-05-05 00:55:00|131884.9|131784.9|131884.4|131784.4|131884.9|131784.9|131881|131781|16
1683248400000|2023-05-05 01:00:00|131881|131781|131864|131664|131923.5|131781|131860|131660|96
1683248700000|2023-05-05 01:05:00|131863.5|131663.5|131777|131577|131873|131689.4|131760|131567.5|72
1683249000000|2023-05-05 01:10:00|131770.5|131570.5|131622.5|131522.5|131770.5|131570.5|131593|131431.7|177
1683249300000|2023-05-05 01:15:00|131617|131517|131555|131455|131624|131524|131488.5|131388.5|179
1683249600000|2023-05-05 01:20:00|131555.5|131455.5|131587.1|131387.1|131619|131511|131555.5|131387.1|111
1683249900000|2023-05-05 01:25:00|131586.6|131386.6|131480.4|131280.4|131586.6|131423.3|131460.1|131274.5|156
1683250200000|2023-05-05 01:30:00|131480.1|131280.1|131461|131361|131538.5|131395.7|131428.2|131274.5|160
1683250500000|2023-05-05 01:35:00|131454|131354|131448.5|131348.5|131500.5|131358|131402.5|131295.5|118
1683250800000|2023-05-05 01:40:00|131457.9|131357.9|131502|131302|131527|131376.9|131457.5|131288.5|73
1683251100000|2023-05-05 01:45:00|131501|131301|131582.5|131482.5|131635.5|131482.5|131449.5|131290|165
1683251400000|2023-05-05 01:50:00|131584|131484|131509.5|131409.5|131598.8|131498.8|131509|131409|68
1683251700000|2023-05-05 01:55:00|131509|131409|131523.5|131423.5|131552|131452|131505.5|131405.5|56
1683252000000|2023-05-05 02:00:00|131524|131424|131543|131443|131554|131454|131514.5|131414.5|96
1683252300000|2023-05-05 02:05:00|131543.6|131443.6|131585|131485|131586.5|131486.5|131532.1|131432.1|95
1683252600000|2023-05-05 02:10:00|131585.5|131485.5|131680.5|131580.5|131681|131581|131584.5|131449|113
1683252900000|2023-05-05 02:15:00|131681|131581|131664|131564|131716|131615|131650|131504.5|153
1683253200000|2023-05-05 02:20:00|131665|131565|131644|131544|131666|131566|131644|131544|176
1683253500000|2023-05-05 02:25:00|131643.5|131543.5|131657.8|131557.8|131705|131557.8|131639|131486.5|86
1683253800000|2023-05-05 02:30:00|131660|131560|131759.5|131659.5|131798.7|131667|131660|131537|164
1683254100000|2023-05-05 02:35:00|131760|131660|131740|131640|131760|131660|131732.5|131632.5|92
1683254400000|2023-05-05 02:40:00|131739.5|131639.5|131719.5|131519.5|131757|131641.1|131708.4|131513.8|87
1683254700000|2023-05-05 02:45:00|131721.5|131521.5|131672.5|131472.5|131722|131522|131672.5|131472.5|69
1683255000000|2023-05-05 02:50:00|131674.5|131474.5|131580|131480|131674.5|131504.4|131567|131406.8|57
1683255300000|2023-05-05 02:55:00|131580.5|131480.5|131574.5|131474.5|131589|131489|131573|131473|23
1683255600000|2023-05-05 03:00:00|131581|131481|131579.5|131479.5|131601.2|131501.2|131579.5|131479.5|43
1683255900000|2023-05-05 03:05:00|131578.5|131478.5|131582|131482|131582|131482|131577.5|131477.5|35
1683256200000|2023-05-05 03:10:00|131583.3|131483.3|131660|131560|131660|131560|131583.3|131456|97
1683256500000|2023-05-05 03:15:00|131660.1|131560.1|131708.5|131508.5|131732.5|131567.3|131644.6|131502.5|104
1683256800000|2023-05-05 03:20:00|131710|131510|131710.5|131510.5|131721.5|131544.3|131637.5|131495.5|75
1683257100000|2023-05-05 03:25:00|131711|131511|131727.3|131527.3|131734|131534|131706.5|131506.5|73
1683257400000|2023-05-05 03:30:00|131728.6|131528.6|131651.9|131551.9|131728.6|131551.9|131640|131487.5|88
1683257700000|2023-05-05 03:35:00|131652.6|131552.6|131595.1|131495.1|131757.3|131610|131594.5|131494.5|157
1683258000000|2023-05-05 03:40:00|131595|131495|131640.5|131440.5|131672.5|131525.5|131595|131434.5|87
1683258300000|2023-05-05 03:45:00|131634|131434|131585|131385|131634|131477.5|131549|131375|106
1683258600000|2023-05-05 03:50:00|131576|131376|131527.5|131327.5|131577|131377|131527.5|131327.5|97
1683258900000|2023-05-05 03:55:00|131527|131327|131520.5|131320.5|131555|131355|131485|131285|97
1683259200000|2023-05-05 04:00:00|131519.5|131319.5|131509.5|131309.5|131519.5|131336|131418|131258|127
1683259500000|2023-05-05 04:05:00|131511|131311|131519.5|131319.5|131580|131380|131442|131242|192
1683259800000|2023-05-05 04:10:00|131524|131324|131549.5|131349.5|131560.5|131360.5|131524|131324|52
1683260100000|2023-05-05 04:15:00|131550|131350|131557.5|131357.5|131560|131360|131550|131350|20
1683260400000|2023-05-05 04:20:00|131557|131357|131554.5|131354.5|131558.5|131358.5|131554.5|131354.5|23
1683260700000|2023-05-05 04:25:00|131555.5|131355.5|131556.5|131356.5|131560.5|131360.5|131555|131355|17
1683261000000|2023-05-05 04:30:00|131556|131356|131543.5|131343.5|131556.5|131356.5|131541.5|131341.5|12
1683261300000|2023-05-05 04:35:00|131543|131343|131556.5|131356.5|131557.5|131357.5|131538|131338|32
1683261600000|2023-05-05 04:40:00|131557|131357|131600.5|131400.5|131605.5|131405.5|131557|131357|57
1683261900000|2023-05-05 04:45:00|131601|131401|131600.5|131400.5|131601|131401|131599.5|131399.5|6
1683262800000|2023-05-05 05:00:00|131601|131401|131598|131398|131601.5|131401.5|131584|131384|55
1683263100000|2023-05-05 05:05:00|131599|131399|131594|131394|131599|131399|131587|131387|14
1683263400000|2023-05-05 05:10:00|131595|131395|131570.1|131470.1|131643|131475|131570.1|131395|70
1683263700000|2023-05-05 05:15:00|131572|131472|131584.2|131484.2|131604.5|131504.5|131570.1|131470.1|44
1683264000000|2023-05-05 05:20:00|131583.2|131483.2|131571|131471|131583.2|131483.2|131570.8|131470.8|10
1683264300000|2023-05-05 05:25:00|131571.5|131471.5|131554.6|131454.6|131576|131476|131554|131454|33
1683264600000|2023-05-05 05:30:00|131553.8|131453.8|131546.3|131446.3|131554.3|131454.3|131546.3|131446.3|18
1683264900000|2023-05-05 05:35:00|131546.8|131446.8|131570.3|131470.3|131615.5|131471.6|131533.3|131413.6|52
1683265200000|2023-05-05 05:40:00|131569.8|131469.8|131685.5|131585.5|131723.5|131586|131565|131465|70
1683265500000|2023-05-05 05:45:00|131688|131588|131759|131559|131794.5|131628.8|131688|131559|73
1683265800000|2023-05-05 05:50:00|131759.5|131559.5|131765.3|131665.3|131794.5|131694.5|131718.4|131559.5|63
1683266100000|2023-05-05 05:55:00|131770|131670|131801.5|131601.5|131810|131680.7|131762|131601|42
1683266400000|2023-05-05 06:00:00|131801|131601|131736.4|131636.4|131801|131654.8|131728.9|131598.5|34
1683266700000|2023-05-05 06:05:00|131737.9|131637.9|131723.8|131623.8|131789|131652.5|131723.4|131571.2|46
1683267000000|2023-05-05 06:10:00|131715.1|131615.1|131758.6|131558.6|131760.5|131615.9|131714.6|131552|31
1683267300000|2023-05-05 06:15:00|131759.5|131559.5|131772|131572|131772|131572|131758|131558|22
1683267600000|2023-05-05 06:20:00|131771.5|131571.5|131792|131592|131795|131655.1|131750|131571.5|167
1683267900000|2023-05-05 06:25:00|131790.5|131590.5|131690|131590|131790.5|131597.7|131690|131555|36
1683268200000|2023-05-05 06:30:00|131689|131589|131731|131531|131733|131589|131682.5|131525.8|41
1683268500000|2023-05-05 06:35:00|131729.5|131529.5|131723.5|131523.5|131736|131580|131660|131519.5|67
1683268800000|2023-05-05 06:40:00|131723|131523|131719|131519|131723|131576.5|131660.2|131516.6|32
1683269100000|2023-05-05 06:45:00|131719.5|131519.5|131660|131560|131720|131563.8|131660|131509|33
1683269400000|2023-05-05 06:50:00|131658.5|131558.5|131640|131540|131658.5|131558.5|131640|131540|31
1683269700000|2023-05-05 06:55:00|131632.5|131532.5|131673.3|131473.3|131680|131539|131611.3|131467|77
1683270000000|2023-05-05 07:00:00|131673.8|131473.8|131676.5|131476.5|131694|131546.5|131608.4|131470|77
1683270300000|2023-05-05 07:05:00|131676|131476|131731|131531|131731|131533.1|131629.3|131470.4|255
1683270600000|2023-05-05 07:10:00|131741.3|131541.3|131707|131607|131771|131607|131669.8|131524.2|81
1683270900000|2023-05-05 07:15:00|131706.5|131606.5|131744|131544|131758|131613.5|131685.5|131543|65
1683271200000|2023-05-05 07:20:00|131743|131543|131686.5|131586.5|131743|131621|131676.5|131524.5|70
1683271500000|2023-05-05 07:25:00|131685.5|131585.5|131640.5|131540.5|131724.6|131585.5|131640.5|131524.6|54
1683271800000|2023-05-05 07:30:00|131640|131540|131700|131500|131700|131550|131605|131458.5|74
1683272100000|2023-05-05 07:35:00|131699.8|131499.8|131721.5|131521.5|131726|131575.8|131653|131499|54
1683272400000|2023-05-05 07:40:00|131718.5|131518.5|131659.3|131459.3|131722.5|131524.6|131612.2|131454|52
1683272700000|2023-05-05 07:45:00|131660.4|131460.4|131677.5|131477.5|131680.8|131480.8|131660.3|131460.3|32
1683273000000|2023-05-05 07:50:00|131677|131477|131683|131483|131684|131544.9|131629.8|131466.5|30
1683273300000|2023-05-05 07:55:00|131682.5|131482.5|131696.5|131496.5|131720.9|131520.9|131682.5|131482.5|95
1683273600000|2023-05-05 08:00:00|131697.5|131497.5|131702.5|131502.5|131703.5|131503.5|131688.5|131488.5|72
1683273900000|2023-05-05 08:05:00|131702|131502|131712.8|131512.8|131715.2|131515.2|131700.5|131500.5|146
1683274200000|2023-05-05 08:10:00|131713.3|131513.3|131645|131545|131725|131573.8|131645|131500.5|135
1683274500000|2023-05-05 08:15:00|131646.9|131546.9|131711.8|131511.8|131712.3|131546.9|131646.9|131497.5|31
1683274800000|2023-05-05 08:20:00|131711.3|131511.3|131729.7|131529.7|131730.2|131530.2|131711.3|131511.3|74
1683275100000|2023-05-05 08:25:00|131727|131527|131711.5|131511.5|131730.7|131530.7|131710.1|131510.1|156
1683275400000|2023-05-05 08:30:00|131712|131512|131703|131503|131732.5|131532.5|131696.5|131496.5|128
1683275700000|2023-05-05 08:35:00|131702.5|131502.5|131713.5|131513.5|131715.5|131515.5|131695|131495|57
1683276000000|2023-05-05 08:40:00|131720.5|131520.5|131727.5|131527.5|131739|131539|131720.5|131520.5|39
1683276300000|2023-05-05 08:45:00|131726.5|131526.5|131726.5|131526.5|131727.5|131527.5|131723|131523|21
1683276600000|2023-05-05 08:50:00|131727|131527|131715.5|131515.5|131727|131527|131714.5|131514.5|22
1683276900000|2023-05-05 08:55:00|131716|131516|131675|131475|131716|131516|131675|131475|63
1683277200000|2023-05-05 09:00:00|131674.5|131474.5|131694|131494|131694|131494|131670|131470|44
1683277500000|2023-05-05 09:05:00|131693.5|131493.5|131706|131506|131719|131519|131693.5|131493.5|79
1683277800000|2023-05-05 09:10:00|131704|131504|131696.5|131496.5|131704|131504|131696|131496|16
1683278100000|2023-05-05 09:15:00|131696|131496|131672|131472|131696|131496|131671|131471|33
1683278400000|2023-05-05 09:20:00|131672.5|131472.5|131708|131508|131712|131512|131672.5|131472.5|35
1683278700000|2023-05-05 09:25:00|131707.5|131507.5|131710|131510|131713|131513|131707.5|131507.5|15
1683279000000|2023-05-05 09:30:00|131712|131512|131723.5|131523.5|131725|131525|131711.5|131511.5|72
1683279300000|2023-05-05 09:35:00|131726.5|131526.5|131723.5|131523.5|131726.5|131526.5|131723.5|131523.5|62
1683279600000|2023-05-05 09:40:00|131724|131524|131745|131545|131745.5|131545.5|131723.5|131523.5|33
1683279900000|2023-05-05 09:45:00|131744|131544|131728.5|131528.5|131746|131546|131728|131528|89
1683280200000|2023-05-05 09:50:00|131724|131524|131703.5|131503.5|131727.5|131527.5|131703.5|131503.5|52
1683280500000|2023-05-05 09:55:00|131653|131553|131676.5|131476.5|131707.5|131568.5|131623.5|131471.5|66
1683280800000|2023-05-05 10:00:00|131671.2|131471.2|131656.5|131456.5|131679.7|131479.7|131646.5|131446.5|44
1683281100000|2023-05-05 10:05:00|131655.8|131455.8|131573.7|131373.7|131655.8|131455.8|131565.5|131365.5|85
1683281400000|2023-05-05 10:10:00|131573|131373|131565.5|131365.5|131573.5|131373.5|131564.5|131364.5|24
1683281700000|2023-05-05 10:15:00|131565|131365|131558.5|131358.5|131565|131365|131558|131358|9
1683282000000|2023-05-05 10:20:00|131559.5|131359.5|131560.5|131360.5|131564|131364|131559.5|131359.5|9
1683282300000|2023-05-05 10:25:00|131553|131353|131553.5|131353.5|131553.5|131353.5|131551.5|131351.5|18
1683282600000|2023-05-05 10:30:00|131554|131354|131554.5|131354.5|131554.5|131354.5|131554|131354|2
1683282900000|2023-05-05 10:35:00|131555.5|131355.5|131577|131377|131579|131379|131555.5|131355.5|22
1683283200000|2023-05-05 10:40:00|131576.5|131376.5|131555.5|131355.5|131579.5|131379.5|131555|131355|19
1683283500000|2023-05-05 10:45:00|131556|131356|131536|131336|131558|131358|131533|131333|26
1683283800000|2023-05-05 10:50:00|131536.5|131336.5|131554.5|131354.5|131559.5|131407|131492|131335.5|42
1683284100000|2023-05-05 10:55:00|131555|131355|131555.5|131355.5|131562.5|131362.5|131555|131355|26
1683284400000|2023-05-05 11:00:00|131554.5|131354.5|131562|131362|131562.5|131362.5|131554.5|131354.5|16
1683284700000|2023-05-05 11:05:00|131562.5|131362.5|131562.5|131362.5|131563|131363|131560|131360|8
1683285000000|2023-05-05 11:10:00|131564.5|131364.5|131593|131393|131616|131416|131558.5|131358.5|104
1683285300000|2023-05-05 11:15:00|131591.5|131391.5|131594.3|131394.3|131609|131409|131564|131364|88
1683285600000|2023-05-05 11:20:00|131593|131393|131551.5|131351.5|131593|131393|131551.5|131351.5|24
1683285900000|2023-05-05 11:25:00|131551|131351|131593|131393|131598|131398|131550|131350|76
1683286200000|2023-05-05 11:30:00|131595.5|131395.5|131637.1|131437.1|131637.1|131437.1|131593.5|131393.5|114
1683286500000|2023-05-05 11:35:00|131636|131436|131641|131441|131642.8|131442.8|131635.6|131435.6|56
1683286800000|2023-05-05 11:40:00|131637.9|131437.9|131671.8|131471.8|131673.3|131473.3|131635.5|131435.5|63
1683287100000|2023-05-05 11:45:00|131671.6|131471.6|131668|131468|131673.5|131473.5|131658.5|131458.5|76
1683287400000|2023-05-05 11:50:00|131668.5|131468.5|131646|131446|131668.5|131468.5|131646|131446|81
1683287700000|2023-05-05 11:55:00|131654.2|131454.2|131717|131517|131729|131529|131654.2|131454.2|129
1683288000000|2023-05-05 12:00:00|131718|131518|131711.2|131511.2|131718|131518|131706.5|131506.5|63
1683288300000|2023-05-05 12:05:00|131705.1|131505.1|131695.1|131495.1|131705.1|131505.1|131686.8|131486.8|31
1683288600000|2023-05-05 12:10:00|131693.8|131493.8|131707.5|131507.5|131719.5|131519.5|131685.5|131485.5|35
1683288900000|2023-05-05 12:15:00|131708|131508|131693|131493|131711.5|131511.5|131692.5|131492.5|38
1683289200000|2023-05-05 12:20:00|131692.5|131492.5|131627.5|131427.5|131705|131505|131625|131425|27
1683289500000|2023-05-05 12:25:00|131627.8|131427.8|131825|131465|131825|131525.5|131605|131405|133
1683289800000|2023-05-05 12:30:00|131827.5|131467.5|131950.1|131750.1|132330|132101.7|131827.5|131467.5|193
1683290100000|2023-05-05 12:35:00|131950|131750|132230.1|132030.1|132230.1|132030.1|131949.6|131749.6|211
1683290400000|2023-05-05 12:40:00|132246.8|132046.8|132293|132093|132335.5|132161.6|132233.1|132033.1|260
1683290700000|2023-05-05 12:45:00|132303.5|132103.5|132105.1|131905.1|132389.7|132189.7|132105.1|131905.1|248
1683291000000|2023-05-05 12:50:00|132112.5|131912.5|132182.2|131982.2|132190|131990|132100|131900|163
1683291300000|2023-05-05 12:55:00|132182.7|131982.7|132229.6|132029.6|132232.5|132032.5|132172.5|131972.5|123
1683291600000|2023-05-05 13:00:00|132230.1|132030.1|132189.5|131989.5|132239.6|132039.6|132184|131984|94
1683291900000|2023-05-05 13:05:00|132190|131990|132189.3|131989.3|132217.8|132060.8|132158.3|131966.5|88
1683292200000|2023-05-05 13:10:00|132189.8|131989.8|132021.5|131821.5|132189.8|131989.8|132021.5|131821.5|182
1683292500000|2023-05-05 13:15:00|132019|131819|131939.5|131739.5|132022|131822|131905|131705|164
1683292800000|2023-05-05 13:20:00|131938|131738|131980.1|131780.1|132079.5|131879.5|131928|131728|151
1683293100000|2023-05-05 13:25:00|131981.1|131781.1|132045.2|131845.2|132054.5|131854.5|131975.4|131775.4|196
1683293400000|2023-05-05 13:30:00|132042.2|131842.2|132024.3|131824.3|132045.3|131845.3|131979.5|131779.5|127
1683293700000|2023-05-05 13:35:00|132024.2|131824.2|132059|131859|132061.5|131861.5|132023.2|131823.2|82
1683294000000|2023-05-05 13:40:00|132059.5|131859.5|132044.5|131844.5|132059.5|131859.5|132034|131834|51
1683294300000|2023-05-05 13:45:00|132052.5|131852.5|132034|131834|132054|131854|132032.5|131832.5|60
1683294600000|2023-05-05 13:50:00|132034.5|131834.5|132014.5|131814.5|132064.5|131864.5|132014|131814|95
1683294900000|2023-05-05 13:55:00|132015.5|131815.5|132014|131814|132016.5|131816.5|132014|131814|17
1683295200000|2023-05-05 14:00:00|132015|131815|132019|131819|132029|131829|132013.5|131813.5|42
1683295500000|2023-05-05 14:05:00|132023.5|131823.5|132017.5|131817.5|132031|131831|132009.5|131809.5|50
1683295800000|2023-05-05 14:10:00|132018|131818|132017.5|131817.5|132019|131819|132016.5|131816.5|16
1683296100000|2023-05-05 14:15:00|132015.5|131815.5|131968.5|131768.5|132017|131817|131964|131764|109
1683296400000|2023-05-05 14:20:00|131974|131774|131939|131739|131982|131782|131936.5|131736.5|61
1683296700000|2023-05-05 14:25:00|131948.5|131748.5|131855.5|131655.5|131955.5|131755.5|131855.5|131655.5|176
1683297000000|2023-05-05 14:30:00|131856.5|131656.5|131885.5|131685.5|131886|131686|131855|131655|86
1683297300000|2023-05-05 14:35:00|131885|131685|131898|131698|131911.5|131711.5|131885|131685|28
1683297600000|2023-05-05 14:40:00|131885.5|131685.5|131886|131686|131888|131688|131881|131681|32
1683297900000|2023-05-05 14:45:00|131885.5|131685.5|131875.5|131675.5|131886|131686|131825|131625|83
1683298200000|2023-05-05 14:50:00|131876|131676|131816.5|131616.5|131876|131676|131787.9|131587.9|99
1683298500000|2023-05-05 14:55:00|131816|131616|131815.1|131615.1|131850.1|131650.1|131782.5|131582.5|63
1683298800000|2023-05-05 15:00:00|131797.7|131597.7|131800.5|131600.5|131801|131664.6|131742.6|131584.5|28
1683299100000|2023-05-05 15:05:00|131801|131601|131721.5|131521.5|131801|131601|131606|131406|148
1683299400000|2023-05-05 15:10:00|131722|131522|131703.5|131503.5|131737|131537|131702|131502|83
1683299700000|2023-05-05 15:15:00|131703|131503|131766|131566|131787|131587|131702|131502|144
1683300000000|2023-05-05 15:20:00|131777.5|131577.5|131868|131668|131870|131670|131769|131569|100
1683300300000|2023-05-05 15:25:00|131868.5|131668.5|131826.5|131626.5|131868.5|131668.5|131809.5|131609.5|79
1683300600000|2023-05-05 15:30:00|131822.5|131622.5|131775.1|131575.1|131836|131659|131759|131575.1|49
1683300900000|2023-05-05 15:35:00|131775.5|131575.5|131743|131543|131775.5|131575.5|131742.5|131542.5|58
1683301200000|2023-05-05 15:40:00|131743.5|131543.5|131750|131550|131750.2|131550.2|131743.5|131543.5|18
1683301500000|2023-05-05 15:45:00|131749.5|131549.5|131717|131517|131749.5|131549.5|131706.5|131506.5|78
1683301800000|2023-05-05 15:50:00|131716.5|131516.5|131720.5|131520.5|131728|131528|131716.5|131516.5|73
1683302100000|2023-05-05 15:55:00|131719.8|131519.8|131725|131525|131728.5|131528.5|131719.8|131519.8|50
1683302400000|2023-05-05 16:00:00|131725.5|131525.5|131725|131525|131726.5|131526.5|131724|131524|18
1683302700000|2023-05-05 16:05:00|131725.5|131525.5|131736.5|131536.5|131743|131543|131725|131525|35
1683303000000|2023-05-05 16:10:00|131737|131537|131730|131530|131745.1|131545.1|131711.5|131511.5|79
1683303300000|2023-05-05 16:15:00|131730.5|131530.5|131720|131520|131774.5|131574.5|131720|131520|94
1683303600000|2023-05-05 16:20:00|131720.2|131520.2|131636|131536|131721.5|131559.9|131632|131482.5|78
1683303900000|2023-05-05 16:25:00|131636.5|131536.5|131636.5|131536.5|131636.5|131536.5|131635.5|131535.5|7
1683304200000|2023-05-05 16:30:00|131678|131478|131679.5|131479.5|131706|131534.5|131599.5|131465.5|53
1683304500000|2023-05-05 16:35:00|131680|131480|131690|131490|131716.5|131540|131640|131466|94
1683304800000|2023-05-05 16:40:00|131689.5|131489.5|131669.5|131469.5|131690.5|131490.5|131669|131469|46
1683305100000|2023-05-05 16:45:00|131670|131470|131675|131475|131679|131479|131669.5|131469.5|34
1683305400000|2023-05-05 16:50:00|131673|131473|131643.5|131543.5|131695|131544|131634|131465.5|32
1683305700000|2023-05-05 16:55:00|131643|131543|131718.5|131518.5|131745.3|131553|131638|131518.5|67
1683306000000|2023-05-05 17:00:00|131718|131518|131662.5|131462.5|131718|131518|131660|131460|36
1683306300000|2023-05-05 17:05:00|131662|131462|131667.5|131467.5|131687.5|131518.3|131618.3|131455|32
1683306600000|2023-05-05 17:10:00|131666|131466|131654|131454|131666.5|131466.5|131652|131452|35
1683306900000|2023-05-05 17:15:00|131655|131455|131653.5|131453.5|131683|131483|131629|131429|49
1683307200000|2023-05-05 17:20:00|131653|131453|131649|131449|131656|131456|131648|131448|14
1683307500000|2023-05-05 17:25:00|131648.5|131448.5|131727|131527|131727|131599|131648.5|131448.5|38
1683307800000|2023-05-05 17:30:00|131726.5|131526.5|131725.5|131525.5|131726.5|131526.5|131724.5|131524.5|25
1683308100000|2023-05-05 17:35:00|131740.5|131540.5|131831|131631|131835.5|131652.5|131740.5|131540.5|78
1683308400000|2023-05-05 17:40:00|131830.5|131630.5|131885.5|131685.5|131891.5|131691.5|131809.5|131609.5|81
1683308700000|2023-05-05 17:45:00|131885|131685|131885.5|131685.5|131887|131687|131873|131673|25
1683309000000|2023-05-05 17:50:00|131887.5|131687.5|131891.5|131691.5|131892|131692|131882|131682|21
1683309300000|2023-05-05 17:55:00|131892.5|131692.5|131873|131673|131895.5|131695.5|131873|131673|47
1683309600000|2023-05-05 18:00:00|131873.5|131673.5|131837.5|131637.5|131879.5|131679.5|131832|131632|65
1683309900000|2023-05-05 18:05:00|131838|131638|131849|131649|131849.5|131649.5|131832.5|131632.5|47
1683310200000|2023-05-05 18:10:00|131849.5|131649.5|131834.5|131634.5|131850|131650|131834.5|131634.5|41
1683310500000|2023-05-05 18:15:00|131835|131635|131835|131635|131836.5|131636.5|131832.5|131632.5|36
1683310800000|2023-05-05 18:20:00|131833.5|131633.5|131823.5|131623.5|131833.5|131633.5|131815|131615|38
1683311100000|2023-05-05 18:25:00|131824.5|131624.5|131818|131618|131828|131628|131817|131617|30
1683311400000|2023-05-05 18:30:00|131815.5|131615.5|131753.5|131553.5|131815.5|131615.5|131742.5|131542.5|105
1683311700000|2023-05-05 18:35:00|131754|131554|131699.5|131499.5|131755|131555|131682|131482|126
1683312000000|2023-05-05 18:40:00|131700|131500|131714|131514|131714|131514|131692.2|131492.2|80
1683312300000|2023-05-05 18:45:00|131724|131524|131794.4|131594.4|131808.4|131608.4|131724|131524|82
1683312600000|2023-05-05 18:50:00|131794.9|131594.9|131734.5|131534.5|131797.1|131597.1|131725|131525|62
1683312900000|2023-05-05 18:55:00|131736.5|131536.5|131725.9|131525.9|131750.4|131550.4|131725.9|131525.9|45
1683313200000|2023-05-05 19:00:00|131728.6|131528.6|131751.5|131551.5|131755|131555|131723.5|131523.5|42
1683313500000|2023-05-05 19:05:00|131750|131550|131748.5|131548.5|131751.5|131551.5|131745|131545|19
1683313800000|2023-05-05 19:10:00|131746.5|131546.5|131730|131530|131748.5|131548.5|131726.5|131526.5|61
1683314100000|2023-05-05 19:15:00|131733|131533|131745.5|131545.5|131746|131546|131733|131533|8
1683314400000|2023-05-05 19:20:00|131746|131546|131741|131541|131753|131553|131741|131541|12
1683314700000|2023-05-05 19:25:00|131747|131547|131746|131546|131753|131553|131741|131541|12
1683315000000|2023-05-05 19:30:00|131744.5|131544.5|131746.5|131546.5|131775.4|131575.4|131734.5|131534.5|83
1683315300000|2023-05-05 19:35:00|131750|131550|131758|131558|131758|131558|131750|131550|24
1683315600000|2023-05-05 19:40:00|131756.5|131556.5|131765.5|131565.5|131766.5|131566.5|131749|131549|37
1683315900000|2023-05-05 19:45:00|131761|131561|131765.5|131565.5|131768|131568|131751.5|131551.5|56
1683316200000|2023-05-05 19:50:00|131764.5|131564.5|131756.5|131556.5|131764.5|131564.5|131752.9|131552.9|29
1683316500000|2023-05-05 19:55:00|131756|131556|131758|131558|131758|131558|131752.5|131552.5|13
1683500400000|2023-05-07 23:00:00|131740|131380|131740|131380|131740|131380|131740|131380|1
1683504000000|2023-05-08 00:00:00|132064.5|131704.5|131952|131752|132064.5|131787|131885|131590.5|637
1683504300000|2023-05-08 00:05:00|131950|131750|132081|131881|132114.5|131914.5|131763|131403|529
1683504600000|2023-05-08 00:10:00|132069.5|131869.5|132056.5|131856.5|132134.5|131934.5|131997|131797|528
1683504900000|2023-05-08 00:15:00|132101|131901|132268|132068|132268|132068|132042|131842|566
1683505200000|2023-05-08 00:20:00|132270|132070|132272.5|132172.5|132295|132195|132170.5|132055.5|413
1683505500000|2023-05-08 00:25:00|132272|132172|132329.5|132229.5|132331|132231|132185.5|132085.5|490
1683505800000|2023-05-08 00:30:00|132330.5|132230.5|132278.5|132178.5|132335|132235|132272.5|132172.5|378
1683506100000|2023-05-08 00:35:00|132280|132180|132287|132187|132291.5|132191.5|132230|132130|407
1683506400000|2023-05-08 00:40:00|132286.5|132186.5|132314|132214|132321|132221|132271|132171|372
1683506700000|2023-05-08 00:45:00|132312|132212|132295.5|132195.5|132327.5|132227.5|132274|132174|342
1683507000000|2023-05-08 00:50:00|132294.5|132194.5|132306|132206|132337|132237|132276.5|132176.5|254
1683507300000|2023-05-08 00:55:00|132307|132207|132199|132099|132321|132220|132198.5|132057|352
1683507600000|2023-05-08 01:00:00|132198|132098|132280.5|132180.5|132285.5|132185.5|132186.5|132086.5|440
1683507900000|2023-05-08 01:05:00|132278.5|132178.5|132277|132177|132304.5|132204.5|132258|132158|330
1683508200000|2023-05-08 01:10:00|132278|132178|132313|132213|132323.5|132223.5|132263|132163|272
1683508500000|2023-05-08 01:15:00|132313.5|132213.5|132305.5|132205.5|132344.5|132244.5|132304.5|132204.5|325
1683508800000|2023-05-08 01:20:00|132306.5|132206.5|132343.2|132243.2|132350.5|132250.5|132306.5|132206.5|234
1683509100000|2023-05-08 01:25:00|132344|132244|132255.5|132155.5|132344|132244|132255.5|132155.5|290
1683509400000|2023-05-08 01:30:00|132254.5|132154.5|132174|132074|132254.5|132154.5|132105.5|132005.5|597
1683509700000|2023-05-08 01:35:00|132174.5|132074.5|132146.8|132046.8|132197|132097|132127.1|132027.1|537
1683510000000|2023-05-08 01:40:00|132146.3|132046.3|132169|132069|132176.1|132076.1|132140.9|132040.9|456
1683510300000|2023-05-08 01:45:00|132169.4|132069.4|132155.5|132055.5|132169.5|132069.5|132096.9|131996.9|415
1683510600000|2023-05-08 01:50:00|132155|132055|132193.6|132093.6|132227|132127|132154|132054|320
1683510900000|2023-05-08 01:55:00|132191.6|132091.6|132146.5|132046.5|132191.6|132091.6|132106.6|132006.6|464
1683511200000|2023-05-08 02:00:00|132146|132046|132142.7|132042.7|132178.7|132078.7|132130|132030|361
1683511500000|2023-05-08 02:05:00|132143.2|132043.2|132223.4|132123.4|132260.1|132160.1|132142.7|132042.7|494
1683511800000|2023-05-08 02:10:00|132221.6|132121.6|132268.1|132168.1|132285.5|132185.5|132217.1|132117.1|314
1683512100000|2023-05-08 02:15:00|132267.6|132167.6|132273.5|132173.5|132293.1|132193.1|132249.8|132149.8|375
1683512400000|2023-05-08 02:20:00|132273.6|132173.6|132280.4|132180.4|132307.2|132207.2|132263.5|132163.5|349
1683512700000|2023-05-08 02:25:00|132280.7|132180.7|132242.6|132142.6|132291.7|132191.7|132233|132133|380
1683513000000|2023-05-08 02:30:00|132243.1|132143.1|132203|132103|132252.2|132152.2|132203|132103|300
1683513300000|2023-05-08 02:35:00|132203.5|132103.5|132197.5|132097.5|132227.5|132127.5|132188|132088|279
1683513600000|2023-05-08 02:40:00|132197.2|132097.2|132219.7|132119.7|132231|132131|132190.7|132090.7|304
1683513900000|2023-05-08 02:45:00|132218.5|132118.5|132213.2|132113.2|132238|132138|132193.5|132093.5|273
1683514200000|2023-05-08 02:50:00|132212.7|132112.7|132212.8|132112.8|132259.8|132159.8|132211.5|132111.5|250
1683514500000|2023-05-08 02:55:00|132216.5|132116.5|132214.8|132114.8|132230.7|132130.7|132185|132085|288
1683514800000|2023-05-08 03:00:00|132215.2|132115.2|132172.3|132072.3|132233.5|132133.5|132172.3|132072.3|268
1683515100000|2023-05-08 03:05:00|132174.3|132074.3|132164.8|132064.8|132194.3|132094.3|132156.8|132056.8|207
1683515400000|2023-05-08 03:10:00|132165.8|132065.8|132151|132051|132186.5|132086.5|132145.5|132045.5|149
1683515700000|2023-05-08 03:15:00|132150.5|132050.5|132116.8|132016.8|132156.5|132056.5|132107|132007|289
1683516000000|2023-05-08 03:20:00|132117.2|132017.2|132130|132030|132133.3|132033.3|132090.9|131990.9|204
1683516300000|2023-05-08 03:25:00|132132|132032|132074.8|131974.8|132148.5|132048.5|132061.4|131961.4|236
1683516600000|2023-05-08 03:30:00|132072.5|131972.5|132080.8|131980.8|132094|131994|132060.6|131960.6|241
1683516900000|2023-05-08 03:35:00|132081.2|131981.2|132054|131954|132085|131985|132036|131936|307
1683517200000|2023-05-08 03:40:00|132053.3|131953.3|132044|131944|132053.3|131953.3|131983.3|131883.3|243
1683517500000|2023-05-08 03:45:00|132043.5|131943.5|132012.3|131912.3|132045|131945|131982.6|131882.6|269
1683517800000|2023-05-08 03:50:00|132013.8|131913.8|131994|131894|132029.3|131929.3|131986|131886|197
1683518100000|2023-05-08 03:55:00|131993.5|131893.5|131982|131882|132019.3|131919.3|131971.5|131871.5|241
1683518400000|2023-05-08 04:00:00|131981.5|131881.5|131918.5|131818.5|131987|131887|131852|131696.7|362
1683518700000|2023-05-08 04:05:00|131919.3|131819.3|131887.8|131787.8|131936|131836|131887.8|131787.8|221
1683519000000|2023-05-08 04:10:00|131888.4|131788.4|131808.4|131708.4|131900.9|131800.9|131808.4|131708.4|226
1683519300000|2023-05-08 04:15:00|131807.4|131707.4|131810.2|131710.2|131811.5|131711.5|131729.5|131629.5|368
1683519600000|2023-05-08 04:20:00|131809.3|131709.3|131789.8|131689.8|131809.3|131709.3|131760.8|131660.8|142
1683519900000|2023-05-08 04:25:00|131790.4|131690.4|131771.7|131671.7|131820|131720|131760.4|131660.4|278
1683520200000|2023-05-08 04:30:00|131773|131673|131799.4|131699.4|131806.7|131706.7|131773|131673|190
1683520500000|2023-05-08 04:35:00|131799.9|131699.9|131780.4|131680.4|131814.4|131714.4|131779.4|131679.4|220
1683520800000|2023-05-08 04:40:00|131776|131676|131783.7|131683.7|131785.6|131685.6|131755.5|131655.5|226
1683521100000|2023-05-08 04:45:00|131782.7|131682.7|131781.7|131681.7|131803.8|131703.8|131764.7|131664.7|265
1683521400000|2023-05-08 04:50:00|131782.2|131682.2|131811.5|131711.5|131813|131713|131781.7|131681.7|218
1683521700000|2023-05-08 04:55:00|131812.2|131712.2|131823.5|131723.5|131861.2|131761.2|131812.2|131712.2|429
1683522000000|2023-05-08 05:00:00|131823|131723|131806.5|131706.5|131849.9|131749.9|131803|131703|243
1683522300000|2023-05-08 05:05:00|131807.5|131707.5|131806.5|131706.5|131833.5|131733.5|131804.2|131704.2|238
1683522600000|2023-05-08 05:10:00|131806|131706|131796.5|131696.5|131819.6|131719.6|131787.5|131687.5|164
1683522900000|2023-05-08 05:15:00|131796|131696|131808|131708|131842.2|131742.2|131792.5|131692.5|244
1683523200000|2023-05-08 05:20:00|131809.5|131709.5|131809.4|131709.4|131836.4|131736.4|131804.2|131704.2|286
1683523500000|2023-05-08 05:25:00|131809.5|131709.5|131810.7|131710.7|131814|131714|131805.5|131705.5|180
1683523800000|2023-05-08 05:30:00|131810.6|131710.6|131808.9|131708.9|131815|131715|131784.6|131684.6|222
1683524100000|2023-05-08 05:35:00|131809.3|131709.3|131794.5|131694.5|131814|131714|131778|131678|333
1683524400000|2023-05-08 05:40:00|131794.3|131694.3|131815|131715|131826|131726|131793.8|131693.8|274
1683524700000|2023-05-08 05:45:00|131814|131714|131837|131737|131838.5|131738.5|131814|131714|180
1683525000000|2023-05-08 05:50:00|131837.5|131737.5|131933.3|131833.3|131933.3|131833.3|131837.5|131737.5|302
1683525300000|2023-05-08 05:55:00|131933.2|131833.2|131897.5|131797.5|131939.9|131839.9|131896|131796|304
1683525600000|2023-05-08 06:00:00|131898|131798|131854.2|131754.2|131924.3|131824.3|131841.5|131741.5|284
1683525900000|2023-05-08 06:05:00|131854.6|131754.6|131853.5|131753.5|131869.3|131769.3|131824.5|131724.5|346
1683526200000|2023-05-08 06:10:00|131855.5|131755.5|131817|131717|131855.5|131755.5|131805.2|131705.2|284
1683526500000|2023-05-08 06:15:00|131816.5|131716.5|131848.1|131748.1|131850.3|131750.3|131805|131705|305
1683526800000|2023-05-08 06:20:00|131848.6|131748.6|131880.7|131780.7|131881.6|131781.6|131793.1|131693.1|416
1683527100000|2023-05-08 06:25:00|131881.6|131781.6|131933.6|131833.6|131933.6|131833.6|131854.5|131754.5|373
1683527400000|2023-05-08 06:30:00|131929.6|131829.6|131946.1|131846.1|131960|131860|131917.4|131817.4|133
1683527700000|2023-05-08 06:35:00|131946.6|131846.6|131905.2|131805.2|131967.5|131867.5|131904.5|131804.5|55
1683528000000|2023-05-08 06:40:00|131905.3|131805.3|131902.5|131802.5|131908|131808|131891|131791|42
1683528300000|2023-05-08 06:45:00|131902|131802|131906|131806|131922|131822|131897.5|131797.5|72
1683528600000|2023-05-08 06:50:00|131902|131802|131921.2|131821.2|131930|131830|131897.9|131797.9|72
1683528900000|2023-05-08 06:55:00|131925|131825|131972.6|131872.6|131973.6|131873.6|131925|131825|96
1683529200000|2023-05-08 07:00:00|131972.1|131872.1|131942.5|131842.5|131973.6|131873.6|131938|131838|75
1683529500000|2023-05-08 07:05:00|131941.5|131841.5|131927.2|131827.2|131953.9|131853.9|131919|131819|51
1683529800000|2023-05-08 07:10:00|131922.5|131822.5|131912.7|131812.7|131922.5|131822.5|131907.8|131807.8|39
1683530100000|2023-05-08 07:15:00|131913.1|131813.1|131866.6|131766.6|131941|131813.6|131844|131644|75
1683530400000|2023-05-08 07:20:00|131868.6|131768.6|131868|131768|131882.7|131782.7|131856.1|131756.1|147
1683530700000|2023-05-08 07:25:00|131867.5|131767.5|131890.8|131790.8|131896.3|131796.3|131854.3|131754.3|78
1683531000000|2023-05-08 07:30:00|131890.3|131790.3|131921.9|131821.9|131922|131822|131889.7|131789.7|151
1683531300000|2023-05-08 07:35:00|131923.2|131823.2|131944.6|131844.6|131955|131855|131918.9|131818.9|92
1683531600000|2023-05-08 07:40:00|131950|131850|131935.5|131835.5|131950.4|131850.4|131923.8|131823.8|53
1683531900000|2023-05-08 07:45:00|131930.9|131830.9|131926|131826|131930.9|131830.9|131910|131810|64
1683532200000|2023-05-08 07:50:00|131928.5|131828.5|131985.5|131885.5|131987.5|131887.5|131927.5|131827.5|73
1683532500000|2023-05-08 07:55:00|131984.5|131884.5|132028|131928|132037|131937|131973.5|131873.5|73
1683532800000|2023-05-08 08:00:00|132028.5|131928.5|132037.5|131837.5|132046.8|131928.5|131960|131810|63
1683533100000|2023-05-08 08:05:00|132037|131837|132055.5|131855.5|132058.9|131910.8|132000.1|131836.5|52
1683533400000|2023-05-08 08:10:00|132056.5|131856.5|132023.5|131823.5|132060|131900.5|131999.6|131820.5|92
1683533700000|2023-05-08 08:15:00|132022.5|131822.5|131961.5|131861.5|132022.5|131870.7|131949|131819.5|59
1683534000000|2023-05-08 08:20:00|131961|131861|131953.9|131853.9|131968.6|131868.6|131953.9|131853.9|54
1683534300000|2023-05-08 08:25:00|131953.4|131853.4|131945|131845|131958.5|131858.5|131928.1|131828.1|72
1683534600000|2023-05-08 08:30:00|131946|131846|131957|131857|131961.5|131861.5|131937.5|131837.5|63
1683534900000|2023-05-08 08:35:00|131958|131858|131954.5|131854.5|131961.5|131861.5|131953|131853|56
1683535200000|2023-05-08 08:40:00|131957|131857|131987|131787|132002.5|131857.5|131950.5|131782.5|46
1683535500000|2023-05-08 08:45:00|131987.5|131787.5|131923|131823|131987.5|131850.5|131917.5|131787|46
1683535800000|2023-05-08 08:50:00|131922.5|131822.5|131936.5|131836.5|131937|131837|131922|131822|28
1683536100000|2023-05-08 08:55:00|131937|131837|132009.5|131909.5|132016.5|131916.5|131936.5|131836.5|40
1683536400000|2023-05-08 09:00:00|132009|131909|132078|131878|132081|131910|132009|131865.5|23
1683536700000|2023-05-08 09:05:00|132077.5|131877.5|132069.5|131869.5|132077.5|131877.5|132069.5|131869.5|7
1683537000000|2023-05-08 09:10:00|132070|131870|132127.5|131927.5|132135|131935|132066.4|131866.4|24
1683537300000|2023-05-08 09:15:00|132123.5|131923.5|132107|131907|132128.5|131928.5|132107|131907|17
1683537600000|2023-05-08 09:20:00|132106.8|131906.8|132073.5|131973.5|132124.5|131974.8|132071|131906.8|23
1683537900000|2023-05-08 09:25:00|132074|131974|132047.5|131947.5|132074|131974|132047.5|131947.5|12
1683538200000|2023-05-08 09:30:00|132048|131948|132037.5|131937.5|132055|131955|132022|131922|32
1683538500000|2023-05-08 09:35:00|132042.5|131942.5|132095|131895|132104.5|131944.5|132031|131878.5|43
1683538800000|2023-05-08 09:40:00|132097.8|131897.8|132108.7|131908.7|132111.5|131911.5|132097.8|131897.8|33
1683539100000|2023-05-08 09:45:00|132107.2|131907.2|132110|131910|132121.3|131964.4|132063|131906.2|77
1683539400000|2023-05-08 09:50:00|132108.5|131908.5|132074.4|131874.4|132108.5|131938.3|132034.2|131872.5|44
1683539700000|2023-05-08 09:55:00|132073.9|131873.9|132073.9|131873.9|132074.4|131874.4|132071|131871|18
1683540000000|2023-05-08 10:00:00|132077.5|131877.5|132071.5|131871.5|132077.5|131877.5|132071.5|131871.5|11
1683540300000|2023-05-08 10:05:00|132069.5|131869.5|131965|131865|132071|131887|131954|131833.5|68
1683540600000|2023-05-08 10:10:00|131964.5|131864.5|132000|131800|132015.5|131864.5|131964.5|131799|23
1683540900000|2023-05-08 10:15:00|132000.5|131800.5|131999|131799|132000.5|131800.5|131991.5|131791.5|28
1683541200000|2023-05-08 10:20:00|131998|131798|131998.5|131798.5|131998.5|131798.5|131997|131797|5
1683541800000|2023-05-08 10:30:00|131998|131798|131990.5|131790.5|131998|131798|131990.5|131790.5|4
1683542100000|2023-05-08 10:35:00|131991|131791|132018.5|131818.5|132020|131858|131942|131784.5|32
1683542700000|2023-05-08 10:45:00|132025.5|131825.5|132018.5|131818.5|132035.5|131835.5|132018.5|131818.5|44
1683543000000|2023-05-08 10:50:00|132019|131819|132014.5|131814.5|132024|131824|132014.5|131814.5|17
1683543300000|2023-05-08 10:55:00|132015|131815|132016.5|131816.5|132016.5|131816.5|132015|131815|4
1683543600000|2023-05-08 11:00:00|132018|131818|131955|131855|132027.7|131863|131954.5|131804.2|61
1683543900000|2023-05-08 11:05:00|131954.5|131854.5|132007.5|131807.5|132007.5|131855|131954.5|131804|12
1683544200000|2023-05-08 11:10:00|132007|131807|132052|131852|132054|131854|132007|131807|33
1683544500000|2023-05-08 11:15:00|132050.5|131850.5|132051|131851|132055|131855|132049.5|131849.5|29
1683544800000|2023-05-08 11:20:00|132050.5|131850.5|132048|131848|132050.5|131850.5|132048|131848|7
1683545100000|2023-05-08 11:25:00|132048.5|131848.5|132048.5|131848.5|132049|131849|132048.5|131848.5|3
1683545400000|2023-05-08 11:30:00|132027.5|131827.5|132022|131822|132027.5|131827.5|132022|131822|19
1683545700000|2023-05-08 11:35:00|132024|131824|131964.5|131864.5|132025|131868|131964.5|131817.5|21
1683546000000|2023-05-08 11:40:00|131965.5|131865.5|131966|131866|131966.5|131866.5|131965.5|131865.5|5
1683546300000|2023-05-08 11:45:00|131965|131865|131980|131780|131993|131870|131924|131778.5|43
1683546600000|2023-05-08 11:50:00|131979.5|131779.5|132017.5|131817.5|132042.5|131842.5|131976.5|131776.5|58
1683546900000|2023-05-08 11:55:00|132017|131817|132006|131806|132020.5|131820.5|132000|131800|100
1683547200000|2023-05-08 12:00:00|132007|131807|132000.5|131800.5|132011|131811|131997.5|131797.5|54
1683547500000|2023-05-08 12:05:00|132000|131800|131993|131793|132001|131801|131991|131791|32
1683547800000|2023-05-08 12:10:00|131994.5|131794.5|132009.5|131809.5|132009.5|131809.5|131992.5|131792.5|16
1683548100000|2023-05-08 12:15:00|132010.5|131810.5|131981.5|131781.5|132010.5|131810.5|131976.5|131776.5|39
1683548400000|2023-05-08 12:20:00|131978.5|131778.5|131964|131764|131978.5|131778.5|131959|131759|26
1683548700000|2023-05-08 12:25:00|131964.5|131764.5|131964.5|131764.5|131969|131769|131964.5|131764.5|13
1683549000000|2023-05-08 12:30:00|131965|131765|131965.5|131765.5|131965.5|131765.5|131965|131765|2
1683549300000|2023-05-08 12:35:00|131966|131766|131970|131770|131970|131770|131963.5|131763.5|12
1683549600000|2023-05-08 12:40:00|131970.5|131770.5|131968.5|131768.5|131970.5|131770.5|131968|131768|4
1683549900000|2023-05-08 12:45:00|131968|131768|131966|131766|131973|131773|131966|131766|9
1683550200000|2023-05-08 12:50:00|131969.5|131769.5|131966.7|131766.7|131985.5|131785.5|131952|131752|50
1683550500000|2023-05-08 12:55:00|131967.2|131767.2|131916.7|131816.7|131968.7|131819.7|131914|131763.7|27
1683550800000|2023-05-08 13:00:00|131917.2|131817.2|131996.9|131796.9|132001.2|131820.2|131917.2|131773|48
1683551100000|2023-05-08 13:05:00|131994.4|131794.4|131986.5|131786.5|131998.1|131798.1|131982|131782|40
1683551400000|2023-05-08 13:10:00|131986|131786|131992.1|131792.1|131996.3|131796.3|131986|131786|21
1683551700000|2023-05-08 13:15:00|131992.6|131792.6|131992.6|131792.6|131992.6|131792.6|131992.6|131792.6|1
1683552000000|2023-05-08 13:20:00|131992.5|131792.5|131993.6|131793.6|131994.7|131794.7|131992.5|131792.5|8
1683552300000|2023-05-08 13:25:00|131994.1|131794.1|132003.4|131803.4|132005.5|131875|131967.5|131794.1|27
1683552600000|2023-05-08 13:30:00|132002.9|131802.9|131987.2|131787.2|132005.2|131805.2|131986.2|131786.2|30
1683552900000|2023-05-08 13:35:00|131987.7|131787.7|131939.7|131839.7|131988.2|131844.2|131939.5|131782.7|18
1683553200000|2023-05-08 13:40:00|131944.2|131844.2|131979.2|131779.2|131979.7|131844.2|131900.4|131779.2|48
1683553500000|2023-05-08 13:45:00|131978.7|131778.7|131964|131764|131981.5|131781.5|131958|131758|17
1683553800000|2023-05-08 13:50:00|131963.5|131763.5|131978|131778|131978.5|131778.5|131957|131757|26
1683554100000|2023-05-08 13:55:00|131978.5|131778.5|131980.5|131780.5|131996|131796|131969|131769|50
1683554400000|2023-05-08 14:00:00|131986.5|131786.5|131979.4|131779.4|131987|131787|131969.4|131769.4|31
1683554700000|2023-05-08 14:05:00|131978.9|131778.9|131934.7|131834.7|131983.8|131834.7|131934.2|131778.9|16
1683555000000|2023-05-08 14:10:00|131979.7|131779.7|131979.2|131779.2|131979.8|131779.8|131977.9|131777.9|15
1683555300000|2023-05-08 14:15:00|131979.3|131779.3|131979|131779|131979.3|131779.3|131978.5|131778.5|8
1683555600000|2023-05-08 14:20:00|131979.5|131779.5|131987.5|131887.5|131987.5|131887.5|131934|131779|29
1683555900000|2023-05-08 14:25:00|131987|131887|131975.5|131875.5|131987|131887|131974.5|131874.5|30
1683556200000|2023-05-08 14:30:00|131975|131875|131973.5|131873.5|131975.5|131875.5|131973|131873|13
1683556500000|2023-05-08 14:35:00|131977.5|131877.5|131979|131879|131979|131879|131977|131877|7
1683556800000|2023-05-08 14:40:00|131980|131880|132026.5|131826.5|132055.1|131900.5|131979.5|131824.9|46
1683557100000|2023-05-08 14:45:00|132025.9|131825.9|132032|131832|132038.7|131838.7|132025.9|131825.9|24
1683557400000|2023-05-08 14:50:00|132031.5|131831.5|132035|131835|132037.5|131837.5|132031.5|131831.5|13
1683557700000|2023-05-08 14:55:00|132035.5|131835.5|131981.5|131881.5|132036|131890|131981.5|131835.5|13
1683558000000|2023-05-08 15:00:00|131980.5|131880.5|131981|131881|131981.5|131881.5|131977|131877|26
1683558600000|2023-05-08 15:10:00|131980.7|131880.7|131984.1|131884.1|131984.1|131884.1|131973.6|131873.6|10
1683558900000|2023-05-08 15:15:00|131983.6|131883.6|131983.1|131883.1|131983.6|131883.6|131983.1|131883.1|2
1683559200000|2023-05-08 15:20:00|131982.5|131882.5|131966.7|131866.7|132024.5|131882.5|131963.4|131822|13
1683559500000|2023-05-08 15:25:00|131967.2|131867.2|132012|131812|132012.5|131867.2|131967.2|131812|3
1683559800000|2023-05-08 15:30:00|132013.5|131813.5|132012|131812|132015|131815|132006.5|131806.5|16
1683560100000|2023-05-08 15:35:00|132011.5|131811.5|132011|131811|132011.5|131811.5|132011|131811|2
1683560400000|2023-05-08 15:40:00|132009.5|131809.5|132005|131805|132009.5|131809.5|132005|131805|11
1683560700000|2023-05-08 15:45:00|131971.5|131771.5|131969|131769|131971.5|131771.5|131968.5|131768.5|10
1683561000000|2023-05-08 15:50:00|131968.5|131768.5|131986.5|131786.5|132002.5|131802.5|131967.5|131767.5|30
1683561300000|2023-05-08 15:55:00|131984|131784|131978.5|131778.5|131984|131784|131978.5|131778.5|6
1683561900000|2023-05-08 16:05:00|131979|131779|131992.5|131792.5|131994.5|131844.5|131934.5|131778.5|14
1683562200000|2023-05-08 16:10:00|131992|131792|131991.5|131791.5|131992|131792|131991.5|131791.5|2
1683562500000|2023-05-08 16:15:00|131980.5|131780.5|131979.2|131779.2|131985.5|131785.5|131971|131771|35
1683562800000|2023-05-08 16:20:00|131979.7|131779.7|131976.5|131776.5|131983|131783|131976.5|131776.5|13
1683563100000|2023-05-08 16:25:00|131976|131776|131976.5|131776.5|131977|131777|131976|131776|8
1683563400000|2023-05-08 16:30:00|131977|131777|132004.5|131804.5|132013|131813|131962|131762|20
1683563700000|2023-05-08 16:35:00|132005.5|131805.5|131981.5|131781.5|132006.5|131806.5|131981.5|131781.5|45
1683564000000|2023-05-08 16:40:00|131981|131781|131990.5|131790.5|131990.5|131790.5|131979|131779|17
1683564300000|2023-05-08 16:45:00|131990|131790|131999.1|131799.1|132004|131804|131990|131790|12
1683564600000|2023-05-08 16:50:00|131997.6|131797.6|131993.7|131793.7|132006|131806|131989.2|131789.2|76
1683564900000|2023-05-08 16:55:00|131994.2|131794.2|132005.7|131805.7|132008.2|131808.2|131987|131787|54
1683565200000|2023-05-08 17:00:00|132005.2|131805.2|131996.5|131796.5|132005.2|131805.2|131996.5|131796.5|13
1683565800000|2023-05-08 17:10:00|131996|131796|131996.3|131796.3|131998.5|131798.5|131996|131796|10
1683566100000|2023-05-08 17:15:00|132000|131800|132008.3|131808.3|132008.3|131808.3|132000|131800|9
1683566400000|2023-05-08 17:20:00|132009.8|131809.8|132019.8|131819.8|132022|131822|132009.8|131809.8|20
1683567000000|2023-05-08 17:30:00|132018.3|131818.3|132016.9|131816.9|132018.3|131818.3|132016.9|131816.9|2
1683567300000|2023-05-08 17:35:00|131953.4|131853.4|132019.3|131819.3|132019.3|131853.4|131953.4|131785.9|10
1683567600000|2023-05-08 17:40:00|131954.4|131854.4|132019.8|131819.8|132020.3|131854.4|131954.4|131787.4|8
1683567900000|2023-05-08 17:45:00|132021.1|131821.1|132022.1|131822.1|132022.1|131822.1|132021.1|131821.1|3
1683568200000|2023-05-08 17:50:00|132025|131825|131966.5|131866.5|132027.4|131872.2|131966.5|131815.2|45
1683568500000|2023-05-08 17:55:00|131970.5|131870.5|131964.5|131864.5|131973.7|131873.7|131962.9|131862.9|29
1683568800000|2023-05-08 18:00:00|131961|131861|131968.5|131868.5|131976|131876|131961|131861|36
1683569100000|2023-05-08 18:05:00|131969|131869|132060|131860|132062.1|131887.4|131968|131826.5|83
1683569400000|2023-05-08 18:10:00|132060.5|131860.5|132014|131914|132069.4|131920|132013|131860|26
1683569700000|2023-05-08 18:15:00|132014.4|131914.4|132007.4|131907.4|132014.4|131914.4|132007.4|131907.4|5
1683570000000|2023-05-08 18:20:00|132008.9|131908.9|132004.4|131904.4|132008.9|131908.9|132001.9|131901.9|9
1683570300000|2023-05-08 18:25:00|132002.9|131902.9|132075.5|131875.5|132126.4|131926.4|131996.9|131838.1|65
1683570600000|2023-05-08 18:30:00|132075|131875|132062.3|131862.3|132077|131877|132059.7|131859.7|58
1683570900000|2023-05-08 18:35:00|132063.8|131863.8|132060|131860|132083.1|131883.1|132055|131855|38
1683571200000|2023-05-08 18:40:00|132057|131857|132097|131897|132105.5|131905.5|132053|131853|62
1683571500000|2023-05-08 18:45:00|132096.5|131896.5|132098.5|131898.5|132103|131903|132091|131891|52
1683571800000|2023-05-08 18:50:00|132097.5|131897.5|132102.8|131902.8|132104.3|131904.3|132092.1|131892.1|28
1683572100000|2023-05-08 18:55:00|132093.1|131893.1|132091.1|131891.1|132104.3|131904.3|132091.1|131891.1|23
1683572400000|2023-05-08 19:00:00|132097|131897|132079.5|131879.5|132127|131927|132074|131874|94
1683572700000|2023-05-08 19:05:00|132080|131880|132078.5|131878.5|132088.5|131888.5|132078|131878|45
1683573000000|2023-05-08 19:10:00|132077.9|131877.9|132085|131885|132085|131885|132076.8|131876.8|26
1683573300000|2023-05-08 19:15:00|132082.5|131882.5|132083|131883|132083|131883|132079|131879|6
1683573600000|2023-05-08 19:20:00|132080.5|131880.5|132063.5|131863.5|132083|131883|132063|131863|28
1683573900000|2023-05-08 19:25:00|132064|131864|132078|131878|132079.5|131879.5|132060.5|131860.5|56
1683574200000|2023-05-08 19:30:00|132076.4|131876.4|132075.4|131875.4|132078.5|131878.5|132073.9|131873.9|20
1683574500000|2023-05-08 19:35:00|132073.4|131873.4|132072.4|131872.4|132075.4|131875.4|132070.4|131870.4|10
1683574800000|2023-05-08 19:40:00|132070.9|131870.9|132078.5|131878.5|132078.5|131878.5|132070|131870|18
1683575100000|2023-05-08 19:45:00|132079|131879|132075.5|131875.5|132079|131879|132073.4|131873.4|30
1683575400000|2023-05-08 19:50:00|132076|131876|132075|131875|132076.2|131876.2|132074|131874|23
1683575700000|2023-05-08 19:55:00|132075.2|131875.2|132075.7|131875.7|132075.7|131875.7|132073.5|131873.5|26
1683586800000|2023-05-08 23:00:00|132180.5|131885.6|132180.5|131885.6|132180.5|131885.6|132180.5|131885.6|1
1683590400000|2023-05-09 00:00:00|132095.1|131735.1|132261|132061|132289|132089|132095.1|131735.1|332
1683590700000|2023-05-09 00:05:00|132259.3|132059.3|132266.5|132166.5|132283.5|132183.5|132185.6|132059.3|366
1683591000000|2023-05-09 00:10:00|132258|132158|132298.4|132198.4|132306.8|132206.8|132230|132130|488
1683591300000|2023-05-09 00:15:00|132298.5|132198.5|132217.7|132117.7|132299.4|132199.4|132216.9|132116.9|367
1683591600000|2023-05-09 00:20:00|132218.4|132118.4|132302.5|132202.5|132303.4|132203.4|132206|132106|379
1683591900000|2023-05-09 00:25:00|132302.4|132202.4|132324|132224|132328.5|132228.5|132273.1|132173.1|372
1683592200000|2023-05-09 00:30:00|132323|132223|132344.5|132244.5|132344.5|132244.5|132309.2|132209.2|353
1683592500000|2023-05-09 00:35:00|132341.9|132241.9|132443.4|132343.4|132445.1|132345.1|132336|132236|397
1683592800000|2023-05-09 00:40:00|132443.8|132343.8|132441.1|132341.1|132502.4|132402.4|132437|132337|443
1683593100000|2023-05-09 00:45:00|132440.2|132340.2|132360.2|132260.2|132455.1|132355.1|132348|132248|309
1683593400000|2023-05-09 00:50:00|132360.6|132260.6|132415.6|132315.6|132418.9|132318.9|132331.5|132231.5|451
1683593700000|2023-05-09 00:55:00|132408.6|132308.6|132310.2|132210.2|132409.4|132309.4|132303.2|132203.2|388
1683594000000|2023-05-09 01:00:00|132310.8|132210.8|132342.2|132242.2|132380.8|132280.8|132306.2|132206.2|316
1683594300000|2023-05-09 01:05:00|132344.6|132244.6|132300.2|132200.2|132349.4|132249.4|132296.2|132196.2|234
1683594600000|2023-05-09 01:10:00|132297.9|132197.9|132316|132216|132320.5|132220.5|132281.6|132181.6|207
1683594900000|2023-05-09 01:15:00|132315.5|132215.5|132300.5|132200.5|132315.5|132215.5|132280|132180|199
1683595200000|2023-05-09 01:20:00|132301.1|132201.1|132286|132186|132304.6|132204.6|132268.1|132168.1|345
1683595500000|2023-05-09 01:25:00|132284.6|132184.6|132190|132090|132285.6|132185.6|132138.6|132038.6|364
1683595800000|2023-05-09 01:30:00|132189.9|132089.9|132283|132183|132284|132184|132101|132001|563
1683596100000|2023-05-09 01:35:00|132283.3|132183.3|132319|132219|132327.5|132227.5|132264.5|132164.5|368
1683596400000|2023-05-09 01:40:00|132318.5|132218.5|132310.1|132210.1|132388|132288|132292.5|132192.5|442
1683596700000|2023-05-09 01:45:00|132309.9|132209.9|132324.5|132224.5|132360|132260|132285.1|132185.1|395
1683597000000|2023-05-09 01:50:00|132325|132225|132192|132092|132333|132233|132176.5|132076.5|346
1683597300000|2023-05-09 01:55:00|132199|132099|132207.7|132107.7|132216.7|132116.7|132159.5|132059.5|424
1683597600000|2023-05-09 02:00:00|132202.6|132102.6|132234.8|132134.8|132240|132140|132173.1|132073.1|358
1683597900000|2023-05-09 02:05:00|132235.3|132135.3|132271.5|132171.5|132279.7|132179.7|132222.8|132122.8|328
1683598200000|2023-05-09 02:10:00|132271.4|132171.4|132239|132139|132271.4|132171.4|132227.1|132127.1|245
1683598500000|2023-05-09 02:15:00|132238.2|132138.2|132181|132081|132243.5|132143.5|132143.5|132043.5|509
1683598800000|2023-05-09 02:20:00|132180.5|132080.5|132187.8|132087.8|132191|132091|132135.5|132035.5|482
1683599100000|2023-05-09 02:25:00|132187.3|132087.3|132201.3|132101.3|132216|132116|132170.3|132070.3|252
1683599400000|2023-05-09 02:30:00|132200.4|132100.4|132171.5|132071.5|132230.5|132130.5|132167.5|132067.5|316
1683599700000|2023-05-09 02:35:00|132168.5|132068.5|132146.3|132046.3|132171|132071|132119.8|132019.8|349
1683600000000|2023-05-09 02:40:00|132146.8|132046.8|132157.5|132057.5|132199.3|132099.3|132140.5|132040.5|281
1683600300000|2023-05-09 02:45:00|132159.5|132059.5|132168|132068|132173|132073|132150.5|132050.5|370
1683600600000|2023-05-09 02:50:00|132168.5|132068.5|132181.2|132081.2|132182|132082|132159.5|132059.5|241
1683600900000|2023-05-09 02:55:00|132182.2|132082.2|132152|132052|132187.5|132087.5|132149|132049|390
1683601200000|2023-05-09 03:00:00|132153.5|132053.5|132091.5|131991.5|132165.2|132065.2|132083|131983|345
1683601500000|2023-05-09 03:05:00|132092.2|131992.2|132099.4|131999.4|132100.6|132000.6|132063.5|131963.5|284
1683601800000|2023-05-09 03:10:00|132099.6|131999.6|132061.6|131961.6|132100.2|132000.2|132059|131959|207
1683602100000|2023-05-09 03:15:00|132067.1|131967.1|132080.9|131980.9|132093.6|131993.6|132061.5|131961.5|192
1683602400000|2023-05-09 03:20:00|132080.6|131980.6|132096|131996|132097.5|131997.5|132063.1|131963.1|158
1683602700000|2023-05-09 03:25:00|132098|131998|132147.5|132047.5|132151|132051|132098|131998|219
1683603000000|2023-05-09 03:30:00|132148|132048|132109.5|132009.5|132152|132052|132097.5|131997.5|195
1683603300000|2023-05-09 03:35:00|132110.1|132010.1|132104|132004|132112.1|132012.1|132102.4|132002.4|162
1683603600000|2023-05-09 03:40:00|132103.5|132003.5|132101|132001|132107|132007|132101|132001|58
1683603900000|2023-05-09 03:45:00|132101.5|132001.5|132073.6|131973.6|132102|132002|132060.5|131960.5|184
1683604200000|2023-05-09 03:50:00|132073.1|131973.1|132048.5|131948.5|132073.1|131973.1|132045.5|131945.5|143
1683604500000|2023-05-09 03:55:00|132049.3|131949.3|131964.5|131864.5|132054|131954|131962.5|131862.5|157
1683604800000|2023-05-09 04:00:00|131964|131864|131851.5|131751.5|131964|131864|131842.5|131742.5|284
1683605100000|2023-05-09 04:05:00|131852|131752|131865.8|131765.8|131890|131790|131847.5|131747.5|276
1683605400000|2023-05-09 04:10:00|131865.7|131765.7|131924.7|131824.7|131945.7|131845.7|131865.7|131765.7|322
1683605700000|2023-05-09 04:15:00|131923.9|131823.9|131909|131809|131936.5|131836.5|131871|131771|314
1683606000000|2023-05-09 04:20:00|131909.3|131809.3|131954.3|131854.3|131961.4|131861.4|131907|131807|188
1683606300000|2023-05-09 04:25:00|131954|131854|131921|131821|131954.3|131854.3|131915|131815|189
1683606600000|2023-05-09 04:30:00|131916|131816|131946|131846|131948.5|131848.5|131910|131810|287
1683606900000|2023-05-09 04:35:00|131947|131847|131940|131840|131969|131869|131939.3|131839.3|224
1683607200000|2023-05-09 04:40:00|131940.3|131840.3|131917.5|131817.5|131976.6|131876.6|131893.3|131793.3|242
1683607500000|2023-05-09 04:45:00|131917.8|131817.8|131929.2|131829.2|131957.5|131857.5|131912.3|131812.3|276
1683607800000|2023-05-09 04:50:00|131929.4|131829.4|131977|131877|131982.3|131882.3|131927|131827|133
1683608100000|2023-05-09 04:55:00|131978.3|131878.3|132035|131935|132039|131939|131964.5|131864.5|416
1683608400000|2023-05-09 05:00:00|132037|131937|131988.5|131888.5|132038|131938|131955|131855|343
1683608700000|2023-05-09 05:05:00|131988|131888|132013.5|131913.5|132025.5|131925.5|131969.5|131869.5|205
1683609000000|2023-05-09 05:10:00|132013|131913|131975.8|131875.8|132068.5|131968.5|131971.1|131871.1|360
1683609300000|2023-05-09 05:15:00|131975|131875|131888.3|131788.3|131975.5|131875.5|131878.5|131778.5|504
1683609600000|2023-05-09 05:20:00|131887.8|131787.8|131903|131803|131926.6|131826.6|131874.6|131774.6|231
1683609900000|2023-05-09 05:25:00|131903.8|131803.8|131891.6|131791.6|131929|131829|131883.9|131783.9|278
1683610200000|2023-05-09 05:30:00|131894.6|131794.6|131906.7|131806.7|131945.5|131845.5|131894.6|131794.6|315
1683610500000|2023-05-09 05:35:00|131907|131807|131917.7|131817.7|131931.2|131831.2|131869.5|131769.5|374
1683610800000|2023-05-09 05:40:00|131917.6|131817.6|131950|131850|131957.5|131857.5|131907|131807|296
1683611100000|2023-05-09 05:45:00|131949|131849|131976.1|131876.1|131991.5|131891.5|131934.5|131834.5|318
1683611400000|2023-05-09 05:50:00|131975|131875|131978.3|131878.3|131995.5|131895.5|131970.9|131870.9|216
1683611700000|2023-05-09 05:55:00|131978.5|131878.5|132072.5|131972.5|132087|131987|131970|131870|385
1683612000000|2023-05-09 06:00:00|132076|131976|132182.8|132082.8|132207.1|132107.1|132076|131976|639
1683612300000|2023-05-09 06:05:00|132188.8|132088.8|132235|132135|132239.9|132139.9|132139.5|132039.5|460
1683612600000|2023-05-09 06:10:00|132232|132132|132131.8|132031.8|132244.5|132144.5|132074|131974|614
1683612900000|2023-05-09 06:15:00|132131.2|132031.2|132126.5|132026.5|132199.5|132099.5|132119.5|132019.5|518
1683613200000|2023-05-09 06:20:00|132127|132027|132186|132086|132189.5|132089.5|132124.3|132024.3|485
1683613500000|2023-05-09 06:25:00|132188|132088|132223|132123|132233.5|132133.5|132178.5|132078.5|460
1683613800000|2023-05-09 06:30:00|132223.5|132123.5|132139|132039|132235.4|132123.5|132131.4|131975.5|487
1683614100000|2023-05-09 06:35:00|132139.5|132039.5|132188.5|131988.5|132210|132046.5|132139.5|131983.5|52
1683614400000|2023-05-09 06:40:00|132191|131991|132217.9|132017.9|132225.1|132068.7|132126|131976|201
1683614700000|2023-05-09 06:45:00|132211.1|132011.1|132216.3|132016.3|132237|132069|132169|132001.4|187
1683615000000|2023-05-09 06:50:00|132216.4|132016.4|132180.5|132080.5|132218.5|132086|132152.5|132015|317
1683615300000|2023-05-09 06:55:00|132181.8|132081.8|132269.5|132069.5|132273|132105|132174.6|132050.5|281
1683615600000|2023-05-09 07:00:00|132270.5|132070.5|132189.3|132089.3|132270.5|132094.8|132187|132031|248
1683615900000|2023-05-09 07:05:00|132189.4|132089.4|132295|132095|132297.3|132193.5|132188.1|132081.5|198
1683616200000|2023-05-09 07:10:00|132294.6|132094.6|132225.1|132125.1|132297.7|132140.7|132200.2|132090|154
1683616500000|2023-05-09 07:15:00|132225|132125|132309.5|132109.5|132311.5|132160|132225|132109|147
1683616800000|2023-05-09 07:20:00|132310|132110|132269.5|132169.5|132318.5|132170.1|132269.1|132097.5|185
1683617100000|2023-05-09 07:25:00|132270.2|132170.2|132302|132202|132311.1|132211.1|132258.7|132158.7|270
1683617400000|2023-05-09 07:30:00|132300.6|132200.6|132338.8|132238.8|132338.8|132238.8|132300.6|132200.6|95
1683617700000|2023-05-09 07:35:00|132338.9|132238.9|132353.5|132253.5|132355.7|132255.7|132335.3|132235.3|103
1683618000000|2023-05-09 07:40:00|132353.3|132253.3|132307.5|132207.5|132353.4|132253.4|132283|132183|110
1683618300000|2023-05-09 07:45:00|132308.5|132208.5|132307|132207|132333.5|132233.5|132305.5|132205.5|120
1683618600000|2023-05-09 07:50:00|132307.5|132207.5|132299.9|132199.9|132312.5|132212.5|132299.5|132199.5|51
1683618900000|2023-05-09 07:55:00|132294.6|132194.6|132345.5|132145.5|132357.5|132225.1|132278|132138.5|120
1683619200000|2023-05-09 08:00:00|132348.5|132148.5|132210|132110|132348.5|132195|132202.5|132074.5|48
1683619500000|2023-05-09 08:05:00|132210.5|132110.5|132213.5|132113.5|132214.7|132114.7|132205.9|132105.9|12
1683619800000|2023-05-09 08:10:00|132214.5|132114.5|132248.5|132148.5|132334.5|132182.9|132214.5|132114.5|163
1683620100000|2023-05-09 08:15:00|132298|132098|132394|132194|132396|132196|132296.5|132096.5|152
1683620400000|2023-05-09 08:20:00|132394.5|132194.5|132346.5|132246.5|132414|132246.6|132297.3|132147.5|152
1683620700000|2023-05-09 08:25:00|132347|132247|132410.9|132310.9|132414.7|132314.7|132337|132237|153
1683621000000|2023-05-09 08:30:00|132418.3|132318.3|132403.5|132303.5|132422.5|132322.5|132363.5|132263.5|139
1683621300000|2023-05-09 08:35:00|132406.5|132306.5|132348|132248|132413.9|132313.9|132342|132242|229
1683621600000|2023-05-09 08:40:00|132348.2|132248.2|132417.3|132317.3|132434.7|132322.5|132347.7|132196.7|130
1683621900000|2023-05-09 08:45:00|132416.8|132316.8|132436.5|132336.5|132447|132347|132416.8|132316.8|40
1683622200000|2023-05-09 08:50:00|132436.6|132336.6|132449.5|132349.5|132464.3|132364.3|132436.5|132336.5|63
1683622500000|2023-05-09 08:55:00|132451|132351|132450.3|132350.3|132456.3|132356.3|132446|132346|44
1683622800000|2023-05-09 09:00:00|132449.8|132349.8|132421.5|132221.5|132450.5|132350.5|132356.4|132199.8|91
1683623100000|2023-05-09 09:05:00|132351|132251|132390.5|132190.5|132410|132251|132325|132135.3|81
1683623400000|2023-05-09 09:10:00|132390|132190|132368|132168|132390.5|132190.5|132337.5|132137.5|55
1683623700000|2023-05-09 09:15:00|132368.5|132168.5|132380|132180|132393.5|132246|132345.5|132167.3|28
1683624000000|2023-05-09 09:20:00|132383.5|132183.5|132388.5|132188.5|132388.5|132188.5|132383.5|132183.5|8
1683624300000|2023-05-09 09:25:00|132388|132188|132374.5|132174.5|132388|132188|132373|132173|11
1683624600000|2023-05-09 09:30:00|132373.5|132173.5|132331|132131|132373.5|132208.3|132301.6|132131|28
1683624900000|2023-05-09 09:35:00|132331.5|132131.5|132290.5|132090.5|132331.5|132175.8|132244.1|132089.5|38
1683625200000|2023-05-09 09:40:00|132290|132090|132303.5|132103.5|132303.5|132103.5|132288.5|132088.5|31
1683625500000|2023-05-09 09:45:00|132303|132103|132293|132093|132303.5|132103.5|132293|132093|12
1683625800000|2023-05-09 09:50:00|132294|132094|132347.5|132147.5|132375|132175|132215.3|132072.3|105
1683626100000|2023-05-09 09:55:00|132347|132147|132320.8|132220.8|132377.5|132220.8|132309.5|132146.5|54
1683626400000|2023-05-09 10:00:00|132321.8|132221.8|132319.3|132219.3|132376.8|132225.8|132316.7|132168.5|23
1683626700000|2023-05-09 10:05:00|132318.8|132218.8|132317|132117|132321|132218.8|132288|132098.5|49
1683627000000|2023-05-09 10:10:00|132316|132116|132273|132073|132316|132167.8|132222.5|132073|20
1683627300000|2023-05-09 10:15:00|132272.5|132072.5|132225|132025|132276|132076|132224|132024|21
1683627600000|2023-05-09 10:20:00|132227.3|132027.3|132228.8|132028.8|132228.8|132028.8|132227.3|132027.3|3
1683627900000|2023-05-09 10:25:00|132235.3|132035.3|132183.5|132083.5|132239.3|132084|132183|132032|18
1683628200000|2023-05-09 10:30:00|132182|132082|132213.5|132113.5|132215|132115|132179.5|132079.5|38
1683628500000|2023-05-09 10:35:00|132212.5|132112.5|132244.5|132044.5|132247|132112.5|132206|132044|19
1683628800000|2023-05-09 10:40:00|132244|132044|132198.3|132098.3|132244|132098.3|132197.8|132041.5|8
1683629100000|2023-05-09 10:45:00|132196.8|132096.8|132197.3|132097.3|132197.3|132097.3|132196.8|132096.8|2
1683629400000|2023-05-09 10:50:00|132198.3|132098.3|132198.3|132098.3|132198.3|132098.3|132198.3|132098.3|1
1683630000000|2023-05-09 11:00:00|132198.8|132098.8|132193.5|132093.5|132198.8|132098.8|132193.5|132093.5|5
1683630300000|2023-05-09 11:05:00|132198.5|132098.5|132216|132116|132216|132116|132198.5|132098.5|19
1683630600000|2023-05-09 11:10:00|132216.5|132116.5|132209.5|132109.5|132216.5|132116.5|132209.5|132109.5|7
1683630900000|2023-05-09 11:15:00|132210|132110|132214.5|132114.5|132215|132115|132210|132110|5
1683631200000|2023-05-09 11:20:00|132214|132114|132211.8|132111.8|132214|132114|132210|132110|6
1683631500000|2023-05-09 11:25:00|132212.5|132112.5|132262|132162|132262|132162|132212.5|132112.5|46
1683631800000|2023-05-09 11:30:00|132261.5|132161.5|132269.5|132169.5|132271.5|132171.5|132261.5|132161.5|30
1683632100000|2023-05-09 11:35:00|132270|132170|132274.8|132174.8|132275.5|132175.5|132269.5|132169.5|12
1683632400000|2023-05-09 11:40:00|132273.8|132173.8|132265|132165|132279.5|132179.5|132265|132165|33
1683632700000|2023-05-09 11:45:00|132265.5|132165.5|132317|132117|132323|132165.5|132264.5|132112|82
1683633000000|2023-05-09 11:50:00|132318|132118|132300.1|132100.1|132318|132118|132298.3|132098.3|37
1683633300000|2023-05-09 11:55:00|132299.6|132099.6|132336.5|132136.5|132336.8|132136.8|132299.3|132099.3|28
1683633600000|2023-05-09 12:00:00|132337.5|132137.5|132277|132177|132342.5|132189.5|132277|132134.6|20
1683633900000|2023-05-09 12:05:00|132277.5|132177.5|132320.3|132220.3|132346.3|132229.8|132277.5|132146.3|46
1683634200000|2023-05-09 12:10:00|132319.8|132219.8|132309.5|132209.5|132319.8|132219.8|132309.5|132209.5|17
1683634500000|2023-05-09 12:15:00|132309.8|132209.8|132277.5|132177.5|132340|132209.8|132263.3|132120|44
1683634800000|2023-05-09 12:20:00|132277.8|132177.8|132283|132183|132285|132185|132277.3|132177.3|35
1683635100000|2023-05-09 12:25:00|132283.5|132183.5|132339|132139|132339|132185.3|132280.5|132127.5|36
1683635400000|2023-05-09 12:30:00|132338.5|132138.5|132370|132170|132373|132209.1|132306.1|132138.5|69
1683635700000|2023-05-09 12:35:00|132365|132165|132353|132153|132365|132165|132350|132150|31
1683636000000|2023-05-09 12:40:00|132352|132152|132354|132154|132355|132155|132328.5|132128.5|48
1683636300000|2023-05-09 12:45:00|132355|132155|132323|132123|132370.5|132170.5|132264|132101.2|35
1683636600000|2023-05-09 12:50:00|132323.5|132123.5|132350|132150|132354|132154|132323|132123|17
1683636900000|2023-05-09 12:55:00|132335|132235|132413|132213|132424.6|132240|132319|132169.1|67
1683637200000|2023-05-09 13:00:00|132413.5|132213.5|132364.5|132164.5|132413.5|132213.5|132363.5|132163.5|103
1683637500000|2023-05-09 13:05:00|132364|132164|132377.6|132177.6|132380.1|132180.1|132364|132164|26
1683637800000|2023-05-09 13:10:00|132376.6|132176.6|132379|132179|132381|132181|132368.1|132168.1|58
1683638100000|2023-05-09 13:15:00|132378.5|132178.5|132411.5|132211.5|132412.5|132212.5|132378.5|132178.5|97
1683638400000|2023-05-09 13:20:00|132410.5|132210.5|132410|132210|132413|132213|132405|132205|41
1683638700000|2023-05-09 13:25:00|132413.8|132213.8|132405|132205|132419.8|132285.3|132380.8|132205|12
1683639000000|2023-05-09 13:30:00|132410|132210|132426.6|132226.6|132428.4|132228.4|132410|132210|31
1683639300000|2023-05-09 13:35:00|132427.6|132227.6|132406.8|132206.8|132427.6|132227.6|132406.8|132206.8|24
1683639600000|2023-05-09 13:40:00|132415|132215|132331.4|132131.4|132416|132243|132276.8|132119.1|106
1683639900000|2023-05-09 13:45:00|132331.3|132131.3|132318.5|132218.5|132340.1|132218.5|132283.6|132131.3|256
1683640200000|2023-05-09 13:50:00|132317.5|132217.5|132326.5|132226.5|132336|132236|132315.5|132215.5|116
1683640500000|2023-05-09 13:55:00|132326|132226|132310.3|132210.3|132335.5|132235.5|132309.8|132209.8|119
1683640800000|2023-05-09 14:00:00|132313.8|132213.8|132336.5|132236.5|132393|132252.9|132311.5|132193|188
1683641100000|2023-05-09 14:05:00|132337|132237|132343.5|132243.5|132414|132276.8|132337|132206|55
1683641400000|2023-05-09 14:10:00|132344|132244|132384.5|132284.5|132385.5|132285.5|132343.5|132243.5|228
1683641700000|2023-05-09 14:15:00|132383.5|132283.5|132395.5|132295.5|132395.5|132295.5|132383|132283|37
1683642000000|2023-05-09 14:20:00|132395|132295|132437.5|132237.5|132446.8|132297|132393.5|132237.5|52
1683642300000|2023-05-09 14:25:00|132438|132238|132424.5|132224.5|132445|132275.5|132348.5|132189.5|151
1683642600000|2023-05-09 14:30:00|132424|132224|132436.5|132236.5|132445.5|132245.5|132424|132224|66
1683642900000|2023-05-09 14:35:00|132383.5|132283.5|132384|132184|132426.5|132283.5|132360.3|132182|50
1683643200000|2023-05-09 14:40:00|132384.5|132184.5|132343|132243|132385|132244|132336.5|132184.5|33
1683643500000|2023-05-09 14:45:00|132343.5|132243.5|132398.5|132198.5|132398.5|132252|132329.5|132198|108
1683643800000|2023-05-09 14:50:00|132401.9|132201.9|132409|132209|132410.1|132210.1|132401.9|132201.9|23
1683644100000|2023-05-09 14:55:00|132408.9|132208.9|132456.5|132256.5|132467.5|132311|132367|132206.5|71
1683644400000|2023-05-09 15:00:00|132457|132257|132439|132239|132457|132257|132429.5|132229.5|17
1683644700000|2023-05-09 15:05:00|132438.5|132238.5|132382.5|132182.5|132440|132240|132379.1|132179.1|49
1683645000000|2023-05-09 15:10:00|132381.5|132181.5|132421|132221|132421.5|132221.5|132379.1|132179.1|275
1683645300000|2023-05-09 15:15:00|132418.7|132218.7|132425|132225|132429.5|132229.5|132418.7|132218.7|332
1683645600000|2023-05-09 15:20:00|132425.5|132225.5|132422.5|132222.5|132428|132228|132421.5|132221.5|23
1683645900000|2023-05-09 15:25:00|132423.5|132223.5|132412.3|132212.3|132426.5|132226.5|132410.5|132210.5|15
1683646200000|2023-05-09 15:30:00|132414.3|132214.3|132446.4|132246.4|132446.9|132246.9|132411|132211|80
1683646500000|2023-05-09 15:35:00|132448.4|132248.4|132490.5|132290.5|132497|132297|132448.4|132248.4|185
1683646800000|2023-05-09 15:40:00|132486.5|132286.5|132471|132271|132495|132295|132469|132269|232
1683647100000|2023-05-09 15:45:00|132470.5|132270.5|132449.5|132249.5|132471.5|132271.5|132447.5|132247.5|31
1683647400000|2023-05-09 15:50:00|132449|132249|132449.5|132249.5|132449.5|132249.5|132447|132247|11
1683647700000|2023-05-09 15:55:00|132448.5|132248.5|132454|132254|132454|132254|132448.5|132248.5|13
1683648000000|2023-05-09 16:00:00|132454.5|132254.5|132511.5|132311.5|132520|132320|132454.5|132254.5|62
1683648300000|2023-05-09 16:05:00|132510.5|132310.5|132461.6|132261.6|132510.5|132310.5|132461.6|132261.6|30
1683648600000|2023-05-09 16:10:00|132461.1|132261.1|132470|132270|132470|132270|132461.1|132261.1|3
1683648900000|2023-05-09 16:15:00|132480|132280|132504.8|132304.8|132507.5|132360.8|132431|132280|329
1683649200000|2023-05-09 16:20:00|132452.3|132352.3|132430.5|132330.5|132452.3|132352.3|132426.5|132326.5|335
1683649500000|2023-05-09 16:25:00|132428.5|132328.5|132430.5|132330.5|132430.5|132330.5|132428.5|132328.5|317
1683649800000|2023-05-09 16:30:00|132432|132332|132434.5|132334.5|132435.8|132335.8|132430|132330|251
1683650100000|2023-05-09 16:35:00|132435.5|132335.5|132476.5|132376.5|132486|132386|132433.5|132333.5|110
1683650400000|2023-05-09 16:40:00|132476.8|132376.8|132508.5|132308.5|132561.5|132426.5|132476.8|132308.5|51
1683650700000|2023-05-09 16:45:00|132508|132308|132514|132314|132515|132315|132505.5|132305.5|21
1683651000000|2023-05-09 16:50:00|132513.5|132313.5|132518|132318|132519.5|132319.5|132513|132313|16
1683651300000|2023-05-09 16:55:00|132517.5|132317.5|132503|132303|132519.5|132319.5|132503|132303|24
1683651600000|2023-05-09 17:00:00|132503.5|132303.5|132503|132303|132503.5|132353.5|132453.5|132303|6
1683651900000|2023-05-09 17:05:00|132500|132300|132492.5|132292.5|132500|132300|132490.5|132290.5|52
1683652200000|2023-05-09 17:10:00|132494.5|132294.5|132491.5|132291.5|132495.5|132295.5|132488.5|132288.5|174
1683652500000|2023-05-09 17:15:00|132495|132295|132494.5|132294.5|132495|132295|132491.5|132291.5|107
1683652800000|2023-05-09 17:20:00|132491.5|132291.5|132485|132285|132495|132295|132472.5|132272.5|71
1683653100000|2023-05-09 17:25:00|132484.5|132284.5|132485|132285|132485|132285|132480.3|132280.3|138
1683653400000|2023-05-09 17:30:00|132484|132284|132477.8|132277.8|132485|132285|132474|132274|114
1683653700000|2023-05-09 17:35:00|132478|132278|132480|132280|132481.8|132281.8|132472.5|132272.5|214
1683654000000|2023-05-09 17:40:00|132479.7|132279.7|132481|132281|132502|132348.5|132437.5|132273.4|214
1683654300000|2023-05-09 17:45:00|132483|132283|132468.4|132268.4|132484.2|132284.2|132453.8|132253.8|285
1683654600000|2023-05-09 17:50:00|132467.9|132267.9|132475.7|132275.7|132484.2|132284.2|132467.9|132267.9|316
1683654900000|2023-05-09 17:55:00|132473.2|132273.2|132480.1|132280.1|132481.2|132281.2|132460.9|132260.9|339
1683655200000|2023-05-09 18:00:00|132475.1|132275.1|132480.1|132280.1|132526.2|132326.2|132471.5|132271.5|130
1683655500000|2023-05-09 18:05:00|132478.9|132278.9|132480.1|132280.1|132480.1|132280.1|132476.9|132276.9|18
1683655800000|2023-05-09 18:10:00|132478.9|132278.9|132480.1|132280.1|132480.1|132280.1|132478.9|132278.9|5
1683656400000|2023-05-09 18:20:00|132475.1|132275.1|132466.2|132266.2|132483.9|132283.9|132465.7|132265.7|48
1683656700000|2023-05-09 18:25:00|132474|132274|132479|132279|132483.9|132283.9|132465.7|132265.7|74
1683657000000|2023-05-09 18:30:00|132479.5|132279.5|132468.7|132268.7|132479.9|132279.9|132432.9|132232.9|164
1683657300000|2023-05-09 18:35:00|132468.2|132268.2|132464|132264|132468.3|132268.3|132431.2|132231.2|65
1683657600000|2023-05-09 18:40:00|132463.5|132263.5|132506|132306|132506.5|132306.5|132455.6|132255.6|46
1683657900000|2023-05-09 18:45:00|132506.5|132306.5|132503.5|132303.5|132506.5|132306.5|132462.9|132262.9|57
1683658200000|2023-05-09 18:50:00|132502.5|132302.5|132500|132300|132503.5|132303.5|132440.5|132240.5|101
1683658500000|2023-05-09 18:55:00|132500.5|132300.5|132515.5|132315.5|132516.5|132316.5|132499|132299|50
1683658800000|2023-05-09 19:00:00|132514.5|132314.5|132512|132312|132514.5|132314.5|132502.5|132302.5|10
1683659400000|2023-05-09 19:10:00|132517|132317|132535.5|132335.5|132535.5|132335.5|132517|132317|15
1683660300000|2023-05-09 19:25:00|132535|132335|132535|132335|132535|132335|132535|132335|1
1683660600000|2023-05-09 19:30:00|132530|132330|132530.5|132330.5|132530.5|132330.5|132530|132330|4
1683660900000|2023-05-09 19:35:00|132530|132330|132530.5|132330.5|132530.5|132330.5|132530|132330|6
1683661500000|2023-05-09 19:45:00|132526|132326|132465|132265|132526|132326|132441|132241|15
1683662100000|2023-05-09 19:55:00|132471.2|132271.2|132470.1|132270.1|132471.2|132271.2|132470.1|132270.1|4
1683673200000|2023-05-09 23:00:00|132534.9|132325.1|132534.9|132325.1|132534.9|132325.1|132534.9|132325.1|1
1683676800000|2023-05-10 00:00:00|132417|132057|132454|132254|132514|132300|132372.5|132012.5|534
1683677100000|2023-05-10 00:05:00|132453.5|132253.5|132415|132215|132465|132265|132360.5|132160.5|434
1683677400000|2023-05-10 00:10:00|132417|132217|132309.5|132209.5|132425|132249.5|132304|132158.5|430
1683677700000|2023-05-10 00:15:00|132314|132214|132224.5|132124.5|132335.5|132235.5|132199|132099|462
1683678000000|2023-05-10 00:20:00|132226.5|132126.5|132254.4|132154.4|132272.5|132172.5|132214|132114|273
1683678300000|2023-05-10 00:25:00|132252.9|132152.9|132333|132233|132338.3|132238.3|132252|132152|321
1683678600000|2023-05-10 00:30:00|132337.8|132237.8|132313|132213|132372.3|132272.3|132313|132213|374
1683678900000|2023-05-10 00:35:00|132310.5|132210.5|132295|132195|132349.5|132249.5|132285.8|132185.8|299
1683679200000|2023-05-10 00:40:00|132295.3|132195.3|132321.5|132221.5|132321.5|132221.5|132290.5|132190.5|278
1683679500000|2023-05-10 00:45:00|132321.8|132221.8|132333|132233|132377.8|132277.8|132312.5|132212.5|339
1683679800000|2023-05-10 00:50:00|132332.8|132232.8|132270.5|132170.5|132334|132234|132241|132141|408
1683680100000|2023-05-10 00:55:00|132271.5|132171.5|132228|132128|132271.5|132171.5|132204.8|132104.8|332
1683680400000|2023-05-10 01:00:00|132226.6|132126.6|132139.5|132039.5|132235.3|132135.3|132103|132003|481
1683680700000|2023-05-10 01:05:00|132139.3|132039.3|132073.2|131973.2|132168|132068|132072.5|131972.5|464
1683681000000|2023-05-10 01:10:00|132073.7|131973.7|132145.5|132045.5|132146|132046|132067.6|131967.6|357
1683681300000|2023-05-10 01:15:00|132146.5|132046.5|132156.8|132056.8|132182.5|132082.5|132146.5|132046.5|316
1683681600000|2023-05-10 01:20:00|132156.5|132056.5|132137.5|132037.5|132158|132058|132104.8|132004.8|245
1683681900000|2023-05-10 01:25:00|132137|132037|132147.5|132047.5|132214.5|132114.5|132131|132031|201
1683682200000|2023-05-10 01:30:00|132146.5|132046.5|132210.9|132110.9|132221.5|132121.5|132140|132040|371
1683682500000|2023-05-10 01:35:00|132211.5|132111.5|132205|132105|132230.5|132130.5|132171.5|132071.5|294
1683682800000|2023-05-10 01:40:00|132202|132102|132227|132127|132237.5|132137.5|132191.5|132091.5|209
1683683100000|2023-05-10 01:45:00|132225.5|132125.5|132224.2|132124.2|132231.5|132131.5|132187.4|132087.4|279
1683683400000|2023-05-10 01:50:00|132224.5|132124.5|132246|132146|132248|132148|132185.5|132085.5|246
1683683700000|2023-05-10 01:55:00|132245.5|132145.5|132297.5|132197.5|132309|132209|132245|132145|360
1683684000000|2023-05-10 02:00:00|132299|132199|132264.8|132164.8|132299|132199|132251.5|132151.5|209
1683684300000|2023-05-10 02:05:00|132264.5|132164.5|132268|132168|132273|132173|132246|132146|192
1683684600000|2023-05-10 02:10:00|132269|132169|132308.5|132208.5|132317.5|132217.5|132252|132152|225
1683684900000|2023-05-10 02:15:00|132309|132209|132305.5|132205.5|132350|132250|132295|132195|285
1683685200000|2023-05-10 02:20:00|132306|132206|132254.8|132154.8|132311.8|132211.8|132243.2|132143.2|307
1683685500000|2023-05-10 02:25:00|132254.5|132154.5|132248|132148|132263.3|132163.3|132215|132115|236
1683685800000|2023-05-10 02:30:00|132248.5|132148.5|132271.8|132171.8|132276|132176|132227.5|132127.5|282
1683686100000|2023-05-10 02:35:00|132272|132172|132296.5|132196.5|132299.8|132199.8|132272|132172|204
1683686400000|2023-05-10 02:40:00|132296.8|132196.8|132272.5|132172.5|132315|132215|132263|132163|202
1683686700000|2023-05-10 02:45:00|132272|132172|132284|132184|132318.5|132218.5|132267.6|132167.6|301
1683687000000|2023-05-10 02:50:00|132283.8|132183.8|132207.3|132107.3|132289.1|132189.1|132203.5|132103.5|239
1683687300000|2023-05-10 02:55:00|132207.5|132107.5|132227|132127|132251.3|132151.3|132202|132102|256
1683687600000|2023-05-10 03:00:00|132222.8|132122.8|132238.5|132138.5|132239.7|132139.7|132195.5|132095.5|310
1683687900000|2023-05-10 03:05:00|132238|132138|132260.5|132160.5|132271|132171|132234.5|132134.5|203
1683688200000|2023-05-10 03:10:00|132260.3|132160.3|132248|132148|132260.5|132160.5|132216.5|132116.5|158
1683688500000|2023-05-10 03:15:00|132247.5|132147.5|132242|132142|132259.5|132159.5|132231|132131|157
1683688800000|2023-05-10 03:20:00|132243|132143|132205.5|132105.5|132251.5|132151.5|132205.5|132105.5|157
1683689100000|2023-05-10 03:25:00|132205|132105|132192.2|132092.2|132211|132111|132185.5|132085.5|154
1683689400000|2023-05-10 03:30:00|132192|132092|132154|132054|132194.5|132094.5|132136|132036|183
1683689700000|2023-05-10 03:35:00|132155.3|132055.3|132178.5|132078.5|132183.5|132083.5|132151.5|132051.5|122
1683690000000|2023-05-10 03:40:00|132179|132079|132139.8|132039.8|132179.5|132079.5|132129.5|132029.5|157
1683690300000|2023-05-10 03:45:00|132140|132040|132174.8|132074.8|132196.5|132096.5|132140|132040|161
1683690600000|2023-05-10 03:50:00|132175.8|132075.8|132186|132086|132198.5|132098.5|132174|132074|97
1683690900000|2023-05-10 03:55:00|132185|132085|132172|132072|132194.5|132094.5|132172|132072|68
1683691200000|2023-05-10 04:00:00|132171|132071|132159|132059|132174.5|132074.5|132156.5|132056.5|148
1683691500000|2023-05-10 04:05:00|132161|132061|132196|132096|132197.5|132097.5|132161|132061|166
1683691800000|2023-05-10 04:10:00|132197|132097|132190.5|132090.5|132197|132097|132185.5|132085.5|98
1683692100000|2023-05-10 04:15:00|132191|132091|132193.5|132093.5|132197.5|132097.5|132183.5|132083.5|98
1683692400000|2023-05-10 04:20:00|132193|132093|132201|132101|132215|132115|132184.5|132084.5|101
1683692700000|2023-05-10 04:25:00|132201.5|132101.5|132261.5|132161.5|132261.5|132161.5|132187.5|132087.5|228
1683693000000|2023-05-10 04:30:00|132261|132161|132261.5|132161.5|132273.5|132173.5|132238|132138|171
1683693300000|2023-05-10 04:35:00|132261|132161|132268|132168|132279.3|132179.3|132242|132142|155
1683693600000|2023-05-10 04:40:00|132267|132167|132267|132167|132280.5|132180.5|132258.5|132158.5|144
1683693900000|2023-05-10 04:45:00|132266.5|132166.5|132259|132159|132266.5|132166.5|132244|132144|113
1683694200000|2023-05-10 04:50:00|132261.5|132161.5|132250|132150|132285|132185|132245|132145|136
1683694500000|2023-05-10 04:55:00|132249.5|132149.5|132230|132130|132258|132158|132225|132125|129
1683694800000|2023-05-10 05:00:00|132231|132131|132216.5|132116.5|132239.5|132139.5|132195.5|132095.5|147
1683695100000|2023-05-10 05:05:00|132216|132116|132227.4|132127.4|132234|132134|132208.3|132108.3|179
1683695400000|2023-05-10 05:10:00|132226.9|132126.9|132232|132132|132242.5|132142.5|132216.5|132116.5|142
1683695700000|2023-05-10 05:15:00|132232.5|132132.5|132235|132135|132261|132161|132231.5|132131.5|242
1683696000000|2023-05-10 05:20:00|132235.5|132135.5|132254.8|132154.8|132268|132168|132224|132124|186
1683696300000|2023-05-10 05:25:00|132254.3|132154.3|132254.6|132154.6|132283.3|132183.3|132244.1|132144.1|345
1683696600000|2023-05-10 05:30:00|132254.8|132154.8|132292.5|132192.5|132295.5|132195.5|132238.3|132138.3|247
1683696900000|2023-05-10 05:35:00|132292|132192|132331.5|132231.5|132338|132238|132291.5|132191.5|212
1683697200000|2023-05-10 05:40:00|132328.5|132228.5|132323|132223|132356.5|132256.5|132307.5|132207.5|237
1683697500000|2023-05-10 05:45:00|132323.5|132223.5|132296|132196|132332|132232|132279|132179|187
1683697800000|2023-05-10 05:50:00|132295.5|132195.5|132288.5|132188.5|132315|132215|132278|132178|199
1683698100000|2023-05-10 05:55:00|132289.5|132189.5|132307|132207|132320.4|132220.4|132267.5|132167.5|203
1683698400000|2023-05-10 06:00:00|132306.5|132206.5|132272|132172|132315|132215|132257.1|132157.1|392
1683698700000|2023-05-10 06:05:00|132273|132173|132279|132179|132292|132192|132257.5|132157.5|370
1683699000000|2023-05-10 06:10:00|132278|132178|132254|132154|132278|132178|132215.5|132115.5|241
1683699300000|2023-05-10 06:15:00|132253.5|132153.5|132245|132145|132266.5|132166.5|132223.5|132123.5|221
1683699600000|2023-05-10 06:20:00|132243|132143|132284.5|132184.5|132298|132198|132240.5|132140.5|296
1683699900000|2023-05-10 06:25:00|132284|132184|132328.5|132228.5|132352.5|132252.5|132269|132169|262
1683700200000|2023-05-10 06:30:00|132324.5|132224.5|132337|132237|132389.5|132252|132314|132189|221
1683700500000|2023-05-10 06:35:00|132337.5|132237.5|132319.5|132219.5|132346.5|132246.5|132319|132219|32
1683700800000|2023-05-10 06:40:00|132317.5|132217.5|132302.5|132202.5|132318.5|132218.5|132295.7|132195.7|97
1683701100000|2023-05-10 06:45:00|132309|132209|132315.5|132215.5|132324.5|132224.5|132309|132209|105
1683701400000|2023-05-10 06:50:00|132316.5|132216.5|132315.5|132215.5|132317.1|132217.1|132306.4|132206.4|99
1683701700000|2023-05-10 06:55:00|132320.5|132220.5|132360|132260|132370|132270|132318.5|132218.5|181
1683702000000|2023-05-10 07:00:00|132365.2|132265.2|132338.8|132238.8|132370|132270|132330.7|132230.7|355
1683702300000|2023-05-10 07:05:00|132338.7|132238.7|132341|132241|132349.5|132249.5|132319.5|132219.5|195
1683702600000|2023-05-10 07:10:00|132341.5|132241.5|132345.5|132245.5|132374.5|132274.5|132340.5|132240.5|141
1683702900000|2023-05-10 07:15:00|132344|132244|132325|132225|132400.5|132244.5|132321.5|132168.5|146
1683703200000|2023-05-10 07:20:00|132325.5|132225.5|132321|132221|132336.5|132236.5|132321|132221|97
1683703500000|2023-05-10 07:25:00|132321.5|132221.5|132324.5|132224.5|132326|132226|132321.1|132221.1|55
1683703800000|2023-05-10 07:30:00|132324|132224|132198.5|132098.5|132324.5|132224.5|132170.4|132024.5|172
1683704100000|2023-05-10 07:35:00|132198.6|132098.6|132251.2|132051.2|132251.7|132104.3|132118.5|131998|191
1683704400000|2023-05-10 07:40:00|132250.7|132050.7|132237.5|132137.5|132257|132146.3|132215|132046|119
1683704700000|2023-05-10 07:45:00|132238|132138|132347.5|132247.5|132357.5|132249.5|132238|132135.5|115
1683705000000|2023-05-10 07:50:00|132347|132247|132326|132226|132378|132278|132326|132226|161
1683705300000|2023-05-10 07:55:00|132325.5|132225.5|132281.5|132181.5|132368|132230|132250|132150|119
1683705600000|2023-05-10 08:00:00|132280.5|132180.5|132347|132247|132368|132268|132279.5|132179.5|88
1683705900000|2023-05-10 08:05:00|132347.5|132247.5|132326.5|132126.5|132403|132268.5|132302|132102|185
1683706200000|2023-05-10 08:10:00|132338.5|132138.5|132357|132157|132390|132190|132338.5|132138.5|189
1683706500000|2023-05-10 08:15:00|132358|132158|132335.5|132135.5|132377|132196.5|132296.5|132127.5|185
1683706800000|2023-05-10 08:20:00|132336|132136|132283|132183|132336|132189|132271.5|132133|168
1683707100000|2023-05-10 08:25:00|132285|132185|132258|132158|132294.5|132194.5|132258|132158|198
1683707400000|2023-05-10 08:30:00|132258.5|132158.5|132252.5|132152.5|132260.5|132160.5|132235.5|132135.5|125
1683707700000|2023-05-10 08:35:00|132253.5|132153.5|132290.1|132090.1|132298|132170.5|132250|132088.8|176
1683708000000|2023-05-10 08:40:00|132292.3|132092.3|132329.3|132129.3|132329.3|132169.8|132258.8|132090|55
1683708300000|2023-05-10 08:45:00|132331.8|132131.8|132286.5|132186.5|132342.8|132191|132286.5|132131.8|18
1683708600000|2023-05-10 08:50:00|132286|132186|132286|132086|132292|132192|132217.8|132060|51
1683708900000|2023-05-10 08:55:00|132285.8|132085.8|132266.5|132166.5|132300.8|132185|132266.5|132079.5|44
1683709200000|2023-05-10 09:00:00|132267|132167|132286.5|132186.5|132292|132192|132266.5|132166.5|44
1683709500000|2023-05-10 09:05:00|132285|132185|132276|132176|132285|132185|132247.5|132147.5|41
1683709800000|2023-05-10 09:10:00|132275.5|132175.5|132322.5|132122.5|132323.5|132179.5|132272|132122.5|11
1683710100000|2023-05-10 09:15:00|132320.5|132120.5|132315.5|132115.5|132320.5|132120.5|132315.5|132115.5|4
1683710400000|2023-05-10 09:20:00|132316.5|132116.5|132330|132130|132330.3|132130.3|132316.5|132116.5|16
1683710700000|2023-05-10 09:25:00|132327.5|132127.5|132284|132184|132327.5|132184|132275.8|132125.3|12
1683711000000|2023-05-10 09:30:00|132285|132185|132286.3|132186.3|132290.8|132190.8|132285|132185|14
1683711300000|2023-05-10 09:35:00|132283.8|132183.8|132307|132107|132318.5|132183.8|132265.5|132107|33
1683711600000|2023-05-10 09:40:00|132306.5|132106.5|132301.5|132101.5|132312|132112|132301.5|132101.5|34
1683711900000|2023-05-10 09:45:00|132301|132101|132298.5|132098.5|132301.5|132101.5|132289|132089|37
1683712200000|2023-05-10 09:50:00|132299|132099|132298.3|132098.3|132299|132099|132297|132097|17
1683712500000|2023-05-10 09:55:00|132296.3|132096.3|132295.8|132095.8|132296.3|132096.3|132292|132092|28
1683712800000|2023-05-10 10:00:00|132295.3|132095.3|132254.3|132154.3|132295.5|132154.3|132249.3|132093.8|15
1683713100000|2023-05-10 10:05:00|132249.3|132149.3|132243.5|132043.5|132272.8|132153.8|132196.2|132043.5|46
1683713400000|2023-05-10 10:10:00|132244|132044|132211.8|132111.8|132252.5|132111.8|132206|132044|27
1683713700000|2023-05-10 10:15:00|132211.3|132111.3|132210|132110|132212.3|132112.3|132206|132106|17
1683714000000|2023-05-10 10:20:00|132209.5|132109.5|132264|132064|132265.7|132110.5|132208.5|132063.8|21
1683714300000|2023-05-10 10:25:00|132264.8|132064.8|132268.4|132068.4|132268.9|132068.9|132264.5|132064.5|31
1683714600000|2023-05-10 10:30:00|132267|132067|132265.6|132065.6|132267|132067|132265.6|132065.6|14
1683714900000|2023-05-10 10:35:00|132266.1|132066.1|132262|132062|132266.1|132066.1|132262|132062|17
1683715200000|2023-05-10 10:40:00|132262.5|132062.5|132284|132084|132284.3|132084.3|132262.3|132062.3|25
1683715500000|2023-05-10 10:45:00|132283.5|132083.5|132234.3|132134.3|132283.5|132135|132233.5|132082|7
1683715800000|2023-05-10 10:50:00|132280.3|132080.3|132235.3|132135.3|132280.3|132139.3|132217.8|132074.5|28
1683716100000|2023-05-10 10:55:00|132234.8|132134.8|132232.5|132132.5|132235.8|132135.8|132232.3|132132.3|14
1683716400000|2023-05-10 11:00:00|132232.3|132132.3|132235.3|132135.3|132235.3|132135.3|132227.3|132127.3|26
1683716700000|2023-05-10 11:05:00|132236.3|132136.3|132240|132140|132241.5|132141.5|132236.3|132136.3|13
1683717000000|2023-05-10 11:10:00|132239.8|132139.8|132347.3|132147.3|132347.5|132208|132238.8|132138.8|64
1683717300000|2023-05-10 11:15:00|132347.4|132147.4|132338.5|132138.5|132349.8|132149.8|132338|132138|23
1683717600000|2023-05-10 11:20:00|132340|132140|132315.5|132115.5|132340|132140|132315.5|132115.5|28
1683717900000|2023-05-10 11:25:00|132317.9|132117.9|132298.5|132098.5|132318.5|132118.5|132295|132095|30
1683718200000|2023-05-10 11:30:00|132298|132098|132283.5|132183.5|132316|132185|132252.3|132097.5|33
1683718500000|2023-05-10 11:35:00|132333|132133|132356.2|132156.2|132356.7|132156.7|132331.3|132131.3|94
1683718800000|2023-05-10 11:40:00|132356.5|132156.5|132342.8|132142.8|132357.1|132157.1|132327|132127|174
1683719100000|2023-05-10 11:45:00|132343.3|132143.3|132356.5|132156.5|132357|132157|132339.7|132139.7|115
1683719400000|2023-05-10 11:50:00|132356.7|132156.7|132362.7|132162.7|132363.5|132163.5|132353.3|132153.3|32
1683719700000|2023-05-10 11:55:00|132375.1|132175.1|132290.1|132090.1|132375.1|132175.1|132289|132089|67
1683720000000|2023-05-10 12:00:00|132290.5|132090.5|132279.2|132079.2|132304|132104|132279.2|132079.2|34
1683720300000|2023-05-10 12:05:00|132279.5|132079.5|132301.5|132101.5|132302|132102|132275|132075|29
1683720600000|2023-05-10 12:10:00|132304|132104|132279|132079|132307|132107|132279|132079|30
1683720900000|2023-05-10 12:15:00|132278.5|132078.5|132277|132077|132352.5|132205|132232.5|132072.5|97
1683721200000|2023-05-10 12:20:00|132277.5|132077.5|132395|132195|132417|132217|132267|132077|133
1683721500000|2023-05-10 12:25:00|132394.5|132194.5|132326.5|131966.5|132409|132209|132225|131865|258
1683721800000|2023-05-10 12:30:00|132331.5|131971.5|131840.1|131640.1|132405.1|132045.1|131796|131605|260
1683722100000|2023-05-10 12:35:00|131841.1|131641.1|131765|131565|131849.6|131649.6|131665.7|131465.7|246
1683722400000|2023-05-10 12:40:00|131765.1|131565.1|131647.4|131447.4|131765.1|131565.1|131644.2|131444.2|119
1683722700000|2023-05-10 12:45:00|131648.1|131448.1|131640|131440|131709.1|131509.1|131626.8|131426.8|127
1683723000000|2023-05-10 12:50:00|131639.5|131439.5|131625|131425|131643.5|131443.5|131624|131424|63
1683723300000|2023-05-10 12:55:00|131626|131426|131586.5|131386.5|131635.5|131452.6|131517|131362|113
1683723600000|2023-05-10 13:00:00|131586|131386|131530.5|131430.5|131589.8|131453|131524.5|131386|73
1683723900000|2023-05-10 13:05:00|131531|131431|131710|131510|131717|131557.9|131529.5|131429.5|170
1683724200000|2023-05-10 13:10:00|131708|131508|131578.3|131478.3|131723.5|131523.5|131578.3|131436.5|109
1683724500000|2023-05-10 13:15:00|131595|131495|131766.5|131566.5|131793.5|131593.5|131573.3|131436.5|178
1683724800000|2023-05-10 13:20:00|131762.5|131562.5|131779.5|131579.5|131787|131587|131731|131531|90
1683725100000|2023-05-10 13:25:00|131778.5|131578.5|131754|131554|131787|131614.4|131694.2|131548|94
1683725400000|2023-05-10 13:30:00|131756.5|131556.5|131770.5|131570.5|131784.5|131584.5|131753.5|131553.5|82
1683725700000|2023-05-10 13:35:00|131770|131570|131775.5|131575.5|131776|131576|131749|131549|66
1683726000000|2023-05-10 13:40:00|131776|131576|131855.5|131655.5|131865.5|131665.5|131775.5|131575.5|115
1683726300000|2023-05-10 13:45:00|131855|131655|131819|131619|131859|131659|131740.2|131581.5|71
1683726600000|2023-05-10 13:50:00|131810|131610|131835.8|131635.8|131836|131636|131810|131610|57
1683726900000|2023-05-10 13:55:00|131776.2|131676.2|131809|131609|131825.6|131677.6|131770.5|131608.5|39
1683727200000|2023-05-10 14:00:00|131809.5|131609.5|131742|131542|131814|131647.5|131716.5|131538|63
1683727500000|2023-05-10 14:05:00|131741.5|131541.5|131752|131552|131758|131558|131736|131536|49
1683727800000|2023-05-10 14:10:00|131752.5|131552.5|131760.5|131560.5|131770.5|131570.5|131752.5|131552.5|65
1683728100000|2023-05-10 14:15:00|131760|131560|131712.5|131512.5|131760.5|131560.5|131689.1|131489.1|170
1683728400000|2023-05-10 14:20:00|131703|131503|131747.5|131547.5|131749|131549|131697.5|131497.5|109
1683728700000|2023-05-10 14:25:00|131747|131547|131776.5|131576.5|131785.8|131616.5|131707.5|131535|87
1683729000000|2023-05-10 14:30:00|131795|131595|131735.8|131635.8|131796.5|131635.8|131735.3|131583.5|37
1683729300000|2023-05-10 14:35:00|131735.3|131635.3|131880.5|131680.5|131882.4|131715.6|131735.3|131635.3|89
1683729600000|2023-05-10 14:40:00|131881|131681|131971.5|131771.5|131974|131774|131837.3|131680.1|199
1683729900000|2023-05-10 14:45:00|131972|131772|131945.3|131745.3|131972|131772|131941.3|131741.3|161
1683730200000|2023-05-10 14:50:00|131945.8|131745.8|131956.5|131756.5|131958.7|131758.7|131941.5|131741.5|85
1683730500000|2023-05-10 14:55:00|131955.5|131755.5|131901.1|131701.1|131956|131779.5|131851.5|131701|35
1683730800000|2023-05-10 15:00:00|131901.6|131701.6|131894|131694|131917.6|131752|131851.5|131693|47
1683731100000|2023-05-10 15:05:00|131893.5|131693.5|131886|131686|131903.7|131703.7|131874|131674|35
1683731400000|2023-05-10 15:10:00|131885.5|131685.5|131868.6|131668.6|131928.5|131728.5|131861.6|131661.6|92
1683731700000|2023-05-10 15:15:00|131869.1|131669.1|131921|131721|131991.5|131814.5|131869|131669|157
1683732000000|2023-05-10 15:20:00|131920.5|131720.5|131897|131697|131920.5|131720.5|131886.5|131686.5|30
1683732300000|2023-05-10 15:25:00|131896.5|131696.5|131892.1|131692.1|131896.5|131696.5|131877.1|131677.1|19
1683732600000|2023-05-10 15:30:00|131893.1|131693.1|131908.5|131708.5|131918|131718|131878|131678|44
1683732900000|2023-05-10 15:35:00|131909.5|131709.5|131886.5|131686.5|131909.5|131709.5|131882|131682|18
1683733200000|2023-05-10 15:40:00|131895.1|131695.1|131891.1|131691.1|131920|131720|131883.5|131683.5|27
1683733500000|2023-05-10 15:45:00|131889.9|131689.9|131896.1|131696.1|131897|131697|131884|131684|13
1683733800000|2023-05-10 15:50:00|131896|131696|131884|131684|131896.5|131696.5|131883|131683|14
1683734100000|2023-05-10 15:55:00|131894.5|131694.5|131905|131705|131906|131706|131882|131682|44
1683734400000|2023-05-10 16:00:00|131903.5|131703.5|131925.5|131725.5|131935|131735|131898.5|131698.5|74
1683734700000|2023-05-10 16:05:00|131925|131725|131921.5|131721.5|131927.5|131727.5|131918.5|131718.5|23
1683735000000|2023-05-10 16:10:00|131921|131721|131912|131712|131942.8|131742.8|131910.5|131710.5|38
1683735300000|2023-05-10 16:15:00|131912.5|131712.5|131920.5|131720.5|131921.5|131721.5|131912.5|131712.5|20
1683735600000|2023-05-10 16:20:00|131920|131720|131903.5|131703.5|131924|131724|131885|131685|31
1683735900000|2023-05-10 16:25:00|131903|131703|131879.9|131679.9|131903|131703|131879.9|131679.9|15
1683736200000|2023-05-10 16:30:00|131876.3|131676.3|131892|131692|131892.6|131692.6|131863.9|131663.9|58
1683736500000|2023-05-10 16:35:00|131892.5|131692.5|131891.5|131691.5|131893|131693|131890.5|131690.5|26
1683736800000|2023-05-10 16:40:00|131891|131691|131892|131692|131892.5|131692.5|131889|131689|10
1683737100000|2023-05-10 16:45:00|131892.5|131692.5|131873|131673|131897|131697|131873|131673|18
1683737400000|2023-05-10 16:50:00|131871|131671|131855.5|131655.5|131871|131671|131853|131653|28
1683737700000|2023-05-10 16:55:00|131851.5|131651.5|131849|131649|131860|131660|131841|131641|32
1683738000000|2023-05-10 17:00:00|131846.5|131646.5|131865|131665|131865|131665|131843.5|131643.5|34
1683738300000|2023-05-10 17:05:00|131877.5|131677.5|131861.5|131661.5|131878.5|131678.5|131859|131659|24
1683738600000|2023-05-10 17:10:00|131861|131661|131872.5|131672.5|131873.5|131673.5|131860.5|131660.5|39
1683738900000|2023-05-10 17:15:00|131873|131673|131886|131686|131892|131692|131873|131673|46
1683739200000|2023-05-10 17:20:00|131885.5|131685.5|131883.5|131683.5|131891|131691|131878|131678|25
1683739500000|2023-05-10 17:25:00|131880.5|131680.5|131932.5|131732.5|131932.5|131732.5|131880.5|131680.5|68
1683739800000|2023-05-10 17:30:00|131933|131733|131941.5|131741.5|131949.5|131749.5|131932.5|131732.5|23
1683740100000|2023-05-10 17:35:00|131940.5|131740.5|131957.2|131757.2|131958.5|131758.5|131940.5|131740.5|34
1683740400000|2023-05-10 17:40:00|131957.7|131757.7|131969.7|131769.7|131970.7|131770.7|131957.2|131757.2|52
1683740700000|2023-05-10 17:45:00|131970.2|131770.2|131990|131790|131998.5|131798.5|131967.5|131767.5|77
1683741000000|2023-05-10 17:50:00|131988.5|131788.5|131968|131768|131988.5|131788.5|131967.5|131767.5|30
1683741300000|2023-05-10 17:55:00|131968.5|131768.5|131965.5|131765.5|131969.5|131769.5|131961|131761|15
1683741600000|2023-05-10 18:00:00|131965|131765|131932.5|131732.5|131965|131765|131929.5|131729.5|63
1683741900000|2023-05-10 18:05:00|131932|131732|131923.5|131723.5|131932|131732|131922.5|131722.5|17
1683742200000|2023-05-10 18:10:00|131923|131723|131910|131710|131923.5|131723.5|131910|131710|14
1683742500000|2023-05-10 18:15:00|131910.5|131710.5|131903.7|131703.7|131910.5|131710.5|131899.6|131699.6|7
1683742800000|2023-05-10 18:20:00|131901.7|131701.7|131900.8|131700.8|131907.5|131707.5|131900.8|131700.8|8
1683743100000|2023-05-10 18:25:00|131900.5|131700.5|131894.5|131694.5|131900.5|131700.5|131894.5|131694.5|9
1683743400000|2023-05-10 18:30:00|131894.4|131694.4|131906.5|131706.5|131907.1|131707.1|131893.3|131693.3|19
1683743700000|2023-05-10 18:35:00|131907.5|131707.5|131902.5|131702.5|131908|131708|131899|131699|23
1683744000000|2023-05-10 18:40:00|131901|131701|131885|131685|131911.5|131711.5|131884.5|131684.5|59
1683744300000|2023-05-10 18:45:00|131884.5|131684.5|131885.4|131685.4|131885.4|131685.4|131884.4|131684.4|4
1683744600000|2023-05-10 18:50:00|131884.5|131684.5|131850.5|131650.5|131884.5|131684.5|131849|131649|41
1683744900000|2023-05-10 18:55:00|131850|131650|131871.2|131671.2|131878|131678|131849.5|131649.5|35
1683745200000|2023-05-10 19:00:00|131874|131674|131879.5|131679.5|131880|131680|131874|131674|6
1683745800000|2023-05-10 19:10:00|131869.9|131669.9|131866|131666|131869.9|131669.9|131858.5|131658.5|33
1683746100000|2023-05-10 19:15:00|131863|131663|131857|131657|131863|131663|131857|131657|2
1683746400000|2023-05-10 19:20:00|131851|131651|131828|131628|131852.9|131652.9|131827|131627|16
1683746700000|2023-05-10 19:25:00|131828.5|131628.5|131819.6|131619.6|131828.5|131628.5|131818.6|131618.6|8
1683747000000|2023-05-10 19:30:00|131820.6|131620.6|131827.1|131627.1|131827.1|131627.1|131820.6|131620.6|7
1683747300000|2023-05-10 19:35:00|131828.7|131628.7|131828.9|131628.9|131828.9|131628.9|131828.7|131628.7|2
1683747900000|2023-05-10 19:45:00|131827.6|131627.6|131813.6|131613.6|131827.6|131627.6|131813.6|131613.6|10
1683748200000|2023-05-10 19:50:00|131813.1|131613.1|131809.1|131609.1|131813.1|131613.1|131807.2|131607.2|12
1683748500000|2023-05-10 19:55:00|131804.7|131604.7|131807.6|131607.6|131809.6|131609.6|131804.7|131604.7|4
1683759600000|2023-05-10 23:00:00|131840|131480|131840|131480|131840|131480|131840|131480|1
1683763200000|2023-05-11 00:00:00|131750|131390|131570|131470|131750.1|131498.5|131538.7|131300.1|378
1683763500000|2023-05-11 00:05:00|131569.5|131469.5|131489.5|131389.5|131570.5|131470.5|131459.5|131359.5|365
1683763800000|2023-05-11 00:10:00|131485.1|131385.1|131551.5|131451.5|131555.3|131455.3|131470.5|131370.5|356
1683764100000|2023-05-11 00:15:00|131548.5|131448.5|131502|131402|131583.9|131483.9|131488|131388|379
1683764400000|2023-05-11 00:20:00|131503|131403|131470.5|131370.5|131529|131429|131439.3|131339.3|414
1683764700000|2023-05-11 00:25:00|131475.5|131375.5|131534.5|131434.5|131557.8|131457.8|131437|131337|454
1683765000000|2023-05-11 00:30:00|131534|131434|131561|131461|131577|131477|131529.5|131429.5|243
1683765300000|2023-05-11 00:35:00|131558.5|131458.5|131573.5|131473.5|131620|131520|131542.5|131442.5|351
1683765600000|2023-05-11 00:40:00|131574|131474|131590.5|131490.5|131607|131507|131566|131466|217
1683765900000|2023-05-11 00:45:00|131587|131487|131642|131542|131665|131565|131586|131486|272
1683766200000|2023-05-11 00:50:00|131641.5|131541.5|131569|131469|131660.5|131560.5|131558|131458|329
1683766500000|2023-05-11 00:55:00|131562|131462|131573|131473|131589|131489|131538.5|131438.5|255
1683766800000|2023-05-11 01:00:00|131576.5|131476.5|131561.5|131461.5|131597.8|131497.8|131556.5|131456.5|274
1683767100000|2023-05-11 01:05:00|131565|131465|131634.8|131534.8|131634.8|131534.8|131556.5|131456.5|272
1683767400000|2023-05-11 01:10:00|131634.3|131534.3|131565.5|131465.5|131654.3|131554.3|131563.5|131463.5|243
1683767700000|2023-05-11 01:15:00|131564|131464|131559|131459|131589|131489|131512.5|131412.5|338
1683768000000|2023-05-11 01:20:00|131560|131460|131598|131498|131646|131546|131559|131459|290
1683768300000|2023-05-11 01:25:00|131599|131499|131622.5|131522.5|131641|131541|131591|131491|230
1683768600000|2023-05-11 01:30:00|131623|131523|131714|131614|131774.5|131674.5|131617.5|131517.5|607
1683768900000|2023-05-11 01:35:00|131713.5|131613.5|131757.5|131657.5|131777.5|131677.5|131688.3|131588.3|579
1683769200000|2023-05-11 01:40:00|131757|131657|131772.5|131672.5|131807.5|131707.5|131747.5|131647.5|505
1683769500000|2023-05-11 01:45:00|131771.5|131671.5|131752.5|131652.5|131799.5|131699.5|131714|131614|402
1683769800000|2023-05-11 01:50:00|131753|131653|131868.5|131768.5|131873.5|131773.5|131702|131602|437
1683770100000|2023-05-11 01:55:00|131867.5|131767.5|131845.5|131745.5|131867.5|131767.5|131781.5|131681.5|366
1683770400000|2023-05-11 02:00:00|131849.5|131749.5|131860|131760|131866|131766|131799.5|131699.5|385
1683770700000|2023-05-11 02:05:00|131859.5|131759.5|131974.5|131874.5|132001|131901|131859|131759|453
1683771000000|2023-05-11 02:10:00|131972.5|131872.5|131962.5|131862.5|132028|131928|131959.5|131859.5|373
1683771300000|2023-05-11 02:15:00|131964.5|131864.5|131970.9|131870.9|132012|131912|131961|131861|361
1683771600000|2023-05-11 02:20:00|131970.6|131870.6|131963|131863|132000.5|131900.5|131937.5|131837.5|350
1683771900000|2023-05-11 02:25:00|131962.5|131862.5|132024|131924|132024|131924|131957|131857|253
1683772200000|2023-05-11 02:30:00|132023.7|131923.7|132004.5|131904.5|132049|131949|131983.5|131883.5|360
1683772500000|2023-05-11 02:35:00|132005.5|131905.5|132013.5|131913.5|132052.5|131952.5|131989.5|131889.5|271
1683772800000|2023-05-11 02:40:00|132014|131914|132077|131977|132084|131984|132014|131914|245
1683773100000|2023-05-11 02:45:00|132078|131978|132041.5|131941.5|132134|132034|132034.5|131934.5|322
1683773400000|2023-05-11 02:50:00|132041|131941|132093.5|131993.5|132105|132005|132040|131940|294
1683773700000|2023-05-11 02:55:00|132092.8|131992.8|132094.5|131994.5|132118.5|132018.5|132072.5|131972.5|170
1683774000000|2023-05-11 03:00:00|132094|131994|131994.5|131894.5|132094|131994|131974|131874|222
1683774300000|2023-05-11 03:05:00|131993.5|131893.5|131946|131846|131993.5|131893.5|131912|131812|371
1683774600000|2023-05-11 03:10:00|131947|131847|132012.5|131912.5|132028|131928|131941|131841|279
1683774900000|2023-05-11 03:15:00|132012|131912|132033.5|131933.5|132083.3|131983.3|131986.5|131886.5|281
1683775200000|2023-05-11 03:20:00|132034|131934|131998.5|131898.5|132066.5|131966.5|131996|131896|224
1683775500000|2023-05-11 03:25:00|131997.5|131897.5|132035.5|131935.5|132037.5|131937.5|131982|131882|180
1683775800000|2023-05-11 03:30:00|132039|131939|132129|132029|132131|132031|132022.5|131922.5|243
1683776100000|2023-05-11 03:35:00|132128.5|132028.5|132199.5|132099.5|132203|132103|132124|132024|246
1683776400000|2023-05-11 03:40:00|132199|132099|132200.5|132100.5|132216|132116|132151.4|132051.4|149
1683776700000|2023-05-11 03:45:00|132199.5|132099.5|132202.5|132102.5|132247|132147|132182.5|132082.5|252
1683777000000|2023-05-11 03:50:00|132203|132103|132134|132034|132215.5|132115.5|132132.5|132032.5|207
1683777300000|2023-05-11 03:55:00|132133|132033|132137.5|132037.5|132160.8|132060.8|132116.5|132016.5|170
1683777600000|2023-05-11 04:00:00|132137|132037|132169|132069|132189|132089|132134|132034|158
1683777900000|2023-05-11 04:05:00|132168|132068|132181|132081|132194|132094|132163|132063|217
1683778200000|2023-05-11 04:10:00|132182|132082|132163|132063|132205.3|132105.3|132151|132051|198
1683778500000|2023-05-11 04:15:00|132163.5|132063.5|132193|132093|132193|132093|132161|132061|141
1683778800000|2023-05-11 04:20:00|132193.5|132093.5|132160|132060|132199.5|132099.5|132139.5|132039.5|257
1683779100000|2023-05-11 04:25:00|132160.5|132060.5|132172.3|132072.3|132172.3|132072.3|132145.7|132045.7|152
1683779400000|2023-05-11 04:30:00|132173.5|132073.5|132152.3|132052.3|132183.3|132083.3|132149.3|132049.3|167
1683779700000|2023-05-11 04:35:00|132150.2|132050.2|132177|132077|132180.5|132080.5|132149|132049|115
1683780000000|2023-05-11 04:40:00|132177.5|132077.5|132162|132062|132178.5|132078.5|132151|132051|73
1683780300000|2023-05-11 04:45:00|132161.5|132061.5|132122|132022|132161.9|132061.9|132119|132019|236
1683780600000|2023-05-11 04:50:00|132122.5|132022.5|132117.1|132017.1|132127.2|132027.2|132092.5|131992.5|230
1683780900000|2023-05-11 04:55:00|132117|132017|132099.2|131999.2|132140|132040|132099.1|131999.1|222
1683781200000|2023-05-11 05:00:00|132103.5|132003.5|132116.5|132016.5|132137|132037|132095.5|131995.5|248
1683781500000|2023-05-11 05:05:00|132113.5|132013.5|132035.2|131935.2|132113.5|132013.5|132028|131928|321
1683781800000|2023-05-11 05:10:00|132036|131936|132020.5|131920.5|132045.1|131945.1|131993.8|131893.8|296
1683782100000|2023-05-11 05:15:00|132020.9|131920.9|131910.3|131810.3|132041.4|131941.4|131909.5|131809.5|252
1683782400000|2023-05-11 05:20:00|131910.5|131810.5|131957.3|131857.3|131960.4|131860.4|131899.6|131799.6|326
1683782700000|2023-05-11 05:25:00|131957.5|131857.5|132015|131915|132029.5|131929.5|131957.5|131857.5|254
1683783000000|2023-05-11 05:30:00|132011|131911|131975.1|131875.1|132022|131922|131959.9|131859.9|284
1683783300000|2023-05-11 05:35:00|131975.9|131875.9|131920.1|131820.1|131989.2|131889.2|131909.2|131809.2|248
1683783600000|2023-05-11 05:40:00|131919.3|131819.3|131954.5|131854.5|131959.7|131859.7|131919.3|131819.3|230
1683783900000|2023-05-11 05:45:00|131954|131854|131911.7|131811.7|131967|131867|131896.5|131796.5|278
1683784200000|2023-05-11 05:50:00|131911.9|131811.9|131960|131860|131960|131860|131896.9|131796.9|343
1683784500000|2023-05-11 05:55:00|131968|131868|132014|131914|132019.2|131919.2|131968|131868|276
1683784800000|2023-05-11 06:00:00|132013|131913|132067|131967|132067|131967|131979.5|131879.5|373
1683785100000|2023-05-11 06:05:00|132069|131969|132085.9|131985.9|132123.9|132023.9|132068.5|131968.5|296
1683785400000|2023-05-11 06:10:00|132085.4|131985.4|132083.1|131983.1|132111.6|132011.6|132082.4|131982.4|211
1683785700000|2023-05-11 06:15:00|132077.9|131977.9|132149.4|132049.4|132181|132081|132077.9|131977.9|296
1683786000000|2023-05-11 06:20:00|132148.4|132048.4|132282.5|132182.5|132288.5|132188.5|132139.8|132039.8|354
1683786300000|2023-05-11 06:25:00|132282|132182|132451.9|132351.9|132466.7|132366.7|132262.5|132162.5|509
1683786600000|2023-05-11 06:30:00|132453.5|132353.5|132488.5|132388.5|132532.5|132432.5|132401|132301|371
1683786900000|2023-05-11 06:35:00|132489.5|132389.5|132636|132536|132685|132537.5|132481|132381|156
1683787200000|2023-05-11 06:40:00|132679.5|132479.5|132607.9|132507.9|132679.5|132538|132564|132464|225
1683787500000|2023-05-11 06:45:00|132601|132501|132611.5|132511.5|132611.7|132511.7|132585|132485|150
1683787800000|2023-05-11 06:50:00|132611.2|132511.2|132724.9|132624.9|132808|132644.5|132602.7|132494.3|282
1683788100000|2023-05-11 06:55:00|132724.4|132624.4|132861.4|132761.4|132929|132775|132686.7|132558|321
1683788400000|2023-05-11 07:00:00|132860.4|132760.4|132807|132707|132864.2|132764.2|132784.5|132684.5|253
1683788700000|2023-05-11 07:05:00|132806.5|132706.5|132866|132766|132928.5|132768|132748|132648|276
1683789000000|2023-05-11 07:10:00|132863|132763|132633.5|132533.5|132863|132763|132633.5|132533.5|233
1683789300000|2023-05-11 07:15:00|132634|132534|132740|132640|132784.5|132650|132634|132534|253
1683789600000|2023-05-11 07:20:00|132735.5|132635.5|132778.2|132678.2|132779.4|132679.4|132724.5|132624.5|143
1683789900000|2023-05-11 07:25:00|132777.7|132677.7|132691.8|132591.8|132792.3|132692.3|132688.5|132588.5|227
1683790200000|2023-05-11 07:30:00|132688|132588|132647|132547|132709|132605|132643.5|132492.5|139
1683790500000|2023-05-11 07:35:00|132646.5|132546.5|132668|132568|132680|132580|132645.5|132545.5|126
1683790800000|2023-05-11 07:40:00|132668.5|132568.5|132682.5|132582.5|132692|132592|132667.5|132567.5|155
1683791100000|2023-05-11 07:45:00|132684.5|132584.5|132667.5|132567.5|132696.5|132596.5|132651.5|132551.5|191
1683791400000|2023-05-11 07:50:00|132667|132567|132717.9|132617.9|132718.4|132618.4|132664.5|132564.5|139
1683791700000|2023-05-11 07:55:00|132717.4|132617.4|132698.9|132598.9|132733.5|132633.5|132656.5|132556.5|140
1683792000000|2023-05-11 08:00:00|132698.4|132598.4|132949.5|132849.5|132949.5|132849.5|132689.5|132589.5|170
1683792300000|2023-05-11 08:05:00|132952|132852|132901|132701|133009|132909|132839|132639|213
1683792600000|2023-05-11 08:10:00|132901.5|132701.5|132880|132780|132909|132783|132810.4|132701.5|227
1683792900000|2023-05-11 08:15:00|132880.5|132780.5|132882.7|132782.7|132888|132788|132875.5|132775.5|289
1683793200000|2023-05-11 08:20:00|132882.9|132782.9|132884|132784|132929.5|132829.5|132877|132777|235
1683793500000|2023-05-11 08:25:00|132883.5|132783.5|132839.5|132739.5|132916.5|132784.5|132831.5|132696.5|183
1683793800000|2023-05-11 08:30:00|132840.5|132740.5|132898|132698|132899.5|132754.5|132840.5|132696|99
1683794100000|2023-05-11 08:35:00|132898.5|132698.5|132919.5|132819.5|132937.5|132829|132866.5|132697|139
1683794400000|2023-05-11 08:40:00|132920|132820|132914|132814|132943|132821|132879.5|132739|65
1683794700000|2023-05-11 08:45:00|132911.5|132811.5|132896.5|132796.5|132911.5|132811.5|132896|132796|39
1683795000000|2023-05-11 08:50:00|132897.5|132797.5|132892.5|132792.5|132899.5|132799.5|132892.5|132792.5|19
1683795300000|2023-05-11 08:55:00|132892|132792|132894|132794|132895|132795|132878|132778|40
1683795600000|2023-05-11 09:00:00|132893.5|132793.5|132834.5|132634.5|132893.5|132793.5|132777|132632|75
1683795900000|2023-05-11 09:05:00|132835|132635|132830.5|132630.5|132842.1|132642.1|132807.7|132607.7|59
1683796200000|2023-05-11 09:10:00|132831|132631|132819.8|132619.8|132845.4|132645.4|132807.9|132607.9|74
1683796500000|2023-05-11 09:15:00|132829|132629|132862.6|132662.6|132862.6|132662.6|132829|132629|45
1683796800000|2023-05-11 09:20:00|132864.6|132664.6|132823|132723|132901|132750.5|132822.5|132664.6|64
1683797100000|2023-05-11 09:25:00|132822.5|132722.5|132849|132649|132856|132722.5|132822|132641|37
1683797400000|2023-05-11 09:30:00|132851.7|132651.7|132862.5|132662.5|132863|132663|132851.7|132651.7|21
1683797700000|2023-05-11 09:35:00|132863.5|132663.5|132862|132662|132870|132719|132815|132660.5|24
1683798000000|2023-05-11 09:40:00|132862.5|132662.5|132824|132724|132869.5|132724|132824|132662.5|19
1683798300000|2023-05-11 09:45:00|132824.5|132724.5|132788|132688|132825|132725|132788|132688|44
1683798600000|2023-05-11 09:50:00|132787.5|132687.5|132835|132635|132841.1|132690.5|132775.5|132575.5|86
1683798900000|2023-05-11 09:55:00|132836.3|132636.3|132837|132637|132841.3|132641.3|132836|132636|15
1683799200000|2023-05-11 10:00:00|132807.5|132607.5|132630|132530|132807.5|132607.5|132630|132463.5|97
1683799500000|2023-05-11 10:05:00|132628.5|132528.5|132763.5|132563.5|132767.5|132605|132577|132433|105
1683799800000|2023-05-11 10:10:00|132762|132562|132817.6|132617.6|132819.6|132619.6|132760.5|132560.5|49
1683800100000|2023-05-11 10:15:00|132818.1|132618.1|132811|132611|132818.1|132618.1|132805.1|132605.1|24
1683800400000|2023-05-11 10:20:00|132811.5|132611.5|132816.5|132616.5|132816.5|132616.5|132811.1|132611.1|7
1683800700000|2023-05-11 10:25:00|132818.5|132618.5|132808.5|132608.5|132818.5|132618.5|132807.3|132607.3|24
1683801000000|2023-05-11 10:30:00|132810.1|132610.1|132845.2|132645.2|132875|132675|132810.1|132610.1|73
1683801300000|2023-05-11 10:35:00|132845.5|132645.5|132848.2|132648.2|132848.3|132648.3|132844.7|132644.7|24
1683801600000|2023-05-11 10:40:00|132845.7|132645.7|132758|132558|132845.7|132645.7|132721|132558|59
1683801900000|2023-05-11 10:45:00|132757.5|132557.5|132745|132545|132762|132562|132745|132545|28
1683802200000|2023-05-11 10:50:00|132744.5|132544.5|132737.3|132537.3|132744.5|132544.5|132736.3|132536.3|11
1683802500000|2023-05-11 10:55:00|132737|132537|132740.8|132540.8|132740.8|132540.8|132737|132537|5
1683802800000|2023-05-11 11:00:00|132743.5|132543.5|132744|132544|132765|132565|132735|132535|49
1683803100000|2023-05-11 11:05:00|132744.5|132544.5|132730.8|132530.8|132745.7|132545.7|132730.8|132530.8|30
1683803400000|2023-05-11 11:10:00|132730.3|132530.3|132730|132530|132735|132535|132726|132526|23
1683803700000|2023-05-11 11:15:00|132731|132531|132756|132556|132777|132607|132705.5|132521.8|69
1683804000000|2023-05-11 11:20:00|132756.5|132556.5|132752.8|132552.8|132759|132559|132752.8|132552.8|23
1683804300000|2023-05-11 11:25:00|132749.3|132549.3|132736.5|132536.5|132749.3|132549.3|132736.5|132536.5|17
1683804600000|2023-05-11 11:30:00|132737|132537|132734.1|132534.1|132737|132537|132734.1|132534.1|3
1683804900000|2023-05-11 11:35:00|132731|132531|132726.8|132526.8|132734.8|132582.8|132675.8|132522.8|25
1683805200000|2023-05-11 11:40:00|132725.8|132525.8|132677.5|132577.5|132729.3|132578|132677|132525.3|11
1683805500000|2023-05-11 11:45:00|132675.5|132575.5|132677.5|132577.5|132697.8|132597.8|132665.3|132565.3|52
1683805800000|2023-05-11 11:50:00|132678|132578|132682|132582|132686.5|132586.5|132677|132577|26
1683806100000|2023-05-11 11:55:00|132682.5|132582.5|132667|132567|132683|132583|132665.5|132565.5|43
1683806400000|2023-05-11 12:00:00|132666.5|132566.5|132658.5|132558.5|132666.5|132566.5|132631.5|132531.5|47
1683806700000|2023-05-11 12:05:00|132662.5|132562.5|132671.5|132571.5|132677.3|132577.3|132656|132556|49
1683807000000|2023-05-11 12:10:00|132672|132572|132679|132579|132683.3|132583.3|132672|132572|21
1683807300000|2023-05-11 12:15:00|132678.5|132578.5|132671.5|132571.5|132683|132583|132667.5|132567.5|37
1683807600000|2023-05-11 12:20:00|132669|132569|132688|132588|132691.5|132591.5|132661|132561|44
1683807900000|2023-05-11 12:25:00|132692|132592|132783|132529|132819.6|132616|132673|132525|133
1683808200000|2023-05-11 12:30:00|132778|132523|132612.5|132412.5|132778|132546.8|132565|132365|98
1683808500000|2023-05-11 12:35:00|132612.7|132412.7|132670|132470|132727.8|132527.8|132577.7|132403|201
1683808800000|2023-05-11 12:40:00|132670.1|132470.1|132741|132541|132745.1|132545.1|132669.5|132469.5|102
1683809100000|2023-05-11 12:45:00|132740|132540|132712.3|132512.3|132755.5|132555.5|132711.3|132511.3|52
1683809400000|2023-05-11 12:50:00|132711.3|132511.3|132698.3|132498.3|132715|132571.3|132647.8|132478.5|76
1683809700000|2023-05-11 12:55:00|132699.3|132499.3|132725.8|132525.8|132735.3|132535.3|132699.3|132499.3|52
1683810000000|2023-05-11 13:00:00|132726.3|132526.3|132745.5|132545.5|132752.5|132552.5|132725.5|132525.5|92
1683810300000|2023-05-11 13:05:00|132745|132545|132857.5|132657.5|132858.5|132658.5|132745|132545|80
1683810600000|2023-05-11 13:10:00|132854.4|132654.4|132855.4|132655.4|132855.4|132655.4|132851.2|132651.2|41
1683810900000|2023-05-11 13:15:00|132857.4|132657.4|133015.5|132815.5|133036|132892|132857.4|132657.4|144
1683811200000|2023-05-11 13:20:00|133019.5|132819.5|133080|132880|133136|132936|133019.5|132819.5|118
1683811500000|2023-05-11 13:25:00|133080.5|132880.5|133054.5|132854.5|133080.5|132880.5|133046|132846|44
1683811800000|2023-05-11 13:30:00|133059.5|132859.5|133082.5|132882.5|133086|132886|132977.1|132807|86
1683812100000|2023-05-11 13:35:00|133083|132883|133100|132900|133119.5|132968|133036|132861|73
1683812400000|2023-05-11 13:40:00|133099|132899|133168.4|132968.4|133168.5|133011.5|133036.5|132887|107
1683812700000|2023-05-11 13:45:00|133170.4|132970.4|133277.5|133077.5|133315.5|133117.8|133076.6|132933.7|191
1683813000000|2023-05-11 13:50:00|133285|133085|133284|133084|133324|133124|133210.1|133063.8|174
1683813300000|2023-05-11 13:55:00|133283.5|133083.5|133319|133119|133321.5|133121.5|133283.5|133083.5|72
1683813600000|2023-05-11 14:00:00|133321|133121|133310.5|133110.5|133323|133123|133284.5|133084.5|91
1683813900000|2023-05-11 14:05:00|133310|133110|133302|133102|133345.5|133145.5|133302|133102|68
1683814200000|2023-05-11 14:10:00|133302.5|133102.5|133301.6|133101.6|133323|133123|133276.5|133076.5|64
1683814500000|2023-05-11 14:15:00|133302.1|133102.1|133219.9|133119.9|133302.5|133152.5|133184.5|133075|100
1683814800000|2023-05-11 14:20:00|133220.1|133120.1|133206.3|133106.3|133272.7|133128.1|133206|133065|50
1683815100000|2023-05-11 14:25:00|133200.8|133100.8|133162|132962|133255.1|133105.8|133153.5|132953.5|58
1683815400000|2023-05-11 14:30:00|133157.5|132957.5|133129.4|132929.4|133157.5|132994.9|133039.5|132876.5|133
1683815700000|2023-05-11 14:35:00|133129.9|132929.9|133096.5|132896.5|133148.5|133005.9|133014.6|132887|111
1683816000000|2023-05-11 14:40:00|133095.3|132895.3|133044.5|132844.5|133119.5|132941.1|133018.1|132822.8|135
1683816300000|2023-05-11 14:45:00|133045|132845|133120|132920|133120|132920|133044.5|132844.5|106
1683816600000|2023-05-11 14:50:00|133115|132915|133030.7|132830.7|133115|132954.6|132985.6|132824|66
1683816900000|2023-05-11 14:55:00|133032.5|132832.5|133017|132817|133051|132851|133017|132817|53
1683817200000|2023-05-11 15:00:00|133017.5|132817.5|132998.2|132798.2|133017.5|132861.4|132935|132762.4|141
1683817500000|2023-05-11 15:05:00|132996.7|132796.7|133087.3|132887.3|133093.9|132893.9|132996.7|132796.7|57
1683817800000|2023-05-11 15:10:00|133086.8|132886.8|133106.8|132906.8|133119|132919|133086.1|132886.1|54
1683818100000|2023-05-11 15:15:00|133109.5|132909.5|133130.5|132930.5|133130.5|132930.5|133109.3|132909.3|85
1683818400000|2023-05-11 15:20:00|133131.5|132931.5|133170|132970|133170|132970|133119|132919|129
1683818700000|2023-05-11 15:25:00|133168.2|132968.2|133211|133011|133211|133011|133166.5|132966.5|85
1683819000000|2023-05-11 15:30:00|133201|133001|133253|133053|133261|133061|133199|132999|99
1683819300000|2023-05-11 15:35:00|133253.5|133053.5|133260|133060|133260|133060|133248.3|133048.3|24
1683819600000|2023-05-11 15:40:00|133260.5|133060.5|133258|133058|133276.5|133076.5|133252.5|133052.5|60
1683819900000|2023-05-11 15:45:00|133258.5|133058.5|133250|133050|133259.5|133059.5|133249.5|133049.5|45
1683820200000|2023-05-11 15:50:00|133249|133049|133248.5|133048.5|133249.5|133049.5|133247.5|133047.5|23
1683820500000|2023-05-11 15:55:00|133249.5|133049.5|133250|133050|133251|133051|133249|133049|15
1683820800000|2023-05-11 16:00:00|133249|133049|133252|133052|133252.5|133076.5|133176.5|132979.5|53
1683821100000|2023-05-11 16:05:00|133252.5|133052.5|133230|133030|133282|133108|133208|133022.5|48
1683821400000|2023-05-11 16:10:00|133229.5|133029.5|133207.5|133007.5|133230|133030|133203|133003|23
1683821700000|2023-05-11 16:15:00|133207|133007|133180.3|132980.3|133207|133007|133180.3|132980.3|23
1683822000000|2023-05-11 16:20:00|133179.8|132979.8|133075.1|132875.1|133179.8|132979.8|133065.5|132865.5|61
1683822300000|2023-05-11 16:25:00|133075.9|132875.9|133065.9|132865.9|133075.9|132875.9|133065.9|132865.9|13
1683822600000|2023-05-11 16:30:00|133062.8|132862.8|133048.5|132848.5|133063.8|132863.8|133048.5|132848.5|29
1683822900000|2023-05-11 16:35:00|133048|132848|132995|132795|133050.5|132850.5|132990.7|132790.7|32
1683823200000|2023-05-11 16:40:00|132995.5|132795.5|133022|132822|133022.5|132822.5|132995|132795|29
1683823500000|2023-05-11 16:45:00|133021.5|132821.5|133012.5|132812.5|133022|132822|133012|132812|24
1683823800000|2023-05-11 16:50:00|133013|132813|133019.8|132819.8|133019.8|132819.8|133012.3|132812.3|13
1683824100000|2023-05-11 16:55:00|133019.3|132819.3|133022.5|132822.5|133042|132842|133019.3|132819.3|41
1683824400000|2023-05-11 17:00:00|133022.6|132822.6|133024|132824|133039.5|132839.5|133022.6|132822.6|19
1683824700000|2023-05-11 17:05:00|133024.5|132824.5|133041|132841|133041|132841|133016|132816|34
1683825000000|2023-05-11 17:10:00|133041.8|132841.8|133067.5|132867.5|133073|132873|133039.5|132839.5|33
1683825300000|2023-05-11 17:15:00|133067|132867|133083.5|132883.5|133087.5|132887.5|133066.5|132866.5|44
1683825600000|2023-05-11 17:20:00|133085|132885|133081.5|132881.5|133086.5|132886.5|133045|132845|44
1683825900000|2023-05-11 17:25:00|133082|132882|133089|132889|133089.5|132889.5|133081.5|132881.5|5
1683826200000|2023-05-11 17:30:00|133101.6|132901.6|133091|132891|133101.6|132901.6|133084.5|132884.5|33
1683826500000|2023-05-11 17:35:00|133090.5|132890.5|133075|132875|133091.5|132891.5|133066.5|132866.5|85
1683826800000|2023-05-11 17:40:00|133075.5|132875.5|133081.5|132881.5|133081.5|132881.5|133039.3|132839.3|40
1683827100000|2023-05-11 17:45:00|133081|132881|133080.5|132880.5|133082|132882|133055.1|132855.1|35
1683827400000|2023-05-11 17:50:00|133084.5|132884.5|133094|132894|133099|132899|133080.5|132880.5|47
1683827700000|2023-05-11 17:55:00|133093|132893|133090|132890|133093|132893|133088.5|132888.5|5
1683828000000|2023-05-11 18:00:00|133090.5|132890.5|133050|132850|133090.5|132890.5|133049|132849|29
1683828300000|2023-05-11 18:05:00|133049.5|132849.5|133075|132875|133108|132908|133049|132849|97
1683828600000|2023-05-11 18:10:00|133074|132874|133098|132898|133100.5|132900.5|133072.5|132872.5|37
1683828900000|2023-05-11 18:15:00|133097.5|132897.5|133094|132894|133101|132901|133060.5|132860.5|36
1683829200000|2023-05-11 18:20:00|133093.5|132893.5|133101.3|132901.3|133101.3|132901.3|133060|132860|35
1683829500000|2023-05-11 18:25:00|133090|132890|133072.3|132872.3|133090.1|132890.1|133030|132830|49
1683829800000|2023-05-11 18:30:00|133072.8|132872.8|133094.4|132894.4|133096.7|132896.7|133072.8|132872.8|19
1683830100000|2023-05-11 18:35:00|133033.8|132833.8|133072|132872|133073.4|132873.4|133030|132830|53
1683830400000|2023-05-11 18:40:00|133072.5|132872.5|133069.4|132869.4|133083.7|132883.7|133025|132825|37
1683830700000|2023-05-11 18:45:00|133063.8|132863.8|133069.4|132869.4|133077|132877|133051|132851|53
1683831000000|2023-05-11 18:50:00|133064.8|132864.8|133053.4|132853.4|133065.9|132865.9|133043.9|132843.9|31
1683831300000|2023-05-11 18:55:00|133053.9|132853.9|133056.5|132856.5|133060|132860|133047.9|132847.9|36
1683831600000|2023-05-11 19:00:00|133045.8|132845.8|133036.1|132836.1|133060.7|132860.7|133030|132830|31
1683831900000|2023-05-11 19:05:00|133037.2|132837.2|133042.4|132842.4|133049.9|132849.9|133036.5|132836.5|20
1683832200000|2023-05-11 19:10:00|133042.9|132842.9|133034.5|132834.5|133042.9|132842.9|133034.5|132834.5|4
1683832500000|2023-05-11 19:15:00|133026|132826|132996.2|132796.2|133026|132826|132996.2|132796.2|41
1683832800000|2023-05-11 19:20:00|132994.2|132794.2|132992.7|132792.7|132997.2|132797.2|132992.7|132792.7|6
1683833100000|2023-05-11 19:25:00|132992.2|132792.2|132991.7|132791.7|132992.2|132792.2|132990.7|132790.7|5
1683833400000|2023-05-11 19:30:00|132993.2|132793.2|133044.5|132844.5|133045.5|132845.5|132992.2|132792.2|26
1683833700000|2023-05-11 19:35:00|133034.5|132834.5|133029.7|132829.7|133043.1|132843.1|133029.2|132829.2|284
1683834000000|2023-05-11 19:40:00|133040.1|132840.1|133064.4|132864.4|133065.3|132865.3|133040.1|132840.1|56
1683834300000|2023-05-11 19:45:00|133064.9|132864.9|133065.9|132865.9|133066.9|132866.9|133064.9|132864.9|6
1683834600000|2023-05-11 19:50:00|133058.6|132858.6|133030.1|132830.1|133064.9|132864.9|133030|132830|14
1683834900000|2023-05-11 19:55:00|133017.6|132817.6|132986.3|132786.3|133017.6|132817.6|132981|132781|58
1683846000000|2023-05-11 23:00:00|133015.4|132794.4|133015.4|132794.4|133015.4|132794.4|133015.4|132794.4|1
1683849600000|2023-05-12 00:00:00|133164|132804|132983|132783|133187|132837|132943|132686|607
1683849900000|2023-05-12 00:05:00|132981.5|132781.5|132926.5|132826.5|132996|132850|132920|132721|389
1683850200000|2023-05-12 00:10:00|132928|132828|132862.5|132762.5|132928|132828|132827.5|132727.5|323
1683850500000|2023-05-12 00:15:00|132861.5|132761.5|132887.5|132787.5|132913|132813|132813.5|132713.5|350
1683850800000|2023-05-12 00:20:00|132886.5|132786.5|132936.5|132836.5|132967.5|132867.5|132861.5|132761.5|323
1683851100000|2023-05-12 00:25:00|132937.5|132837.5|132926.5|132826.5|132987.5|132887.5|132896|132796|427
1683851400000|2023-05-12 00:30:00|132927|132827|132967.5|132867.5|132971.5|132871.5|132917.5|132817.5|380
1683851700000|2023-05-12 00:35:00|132968.5|132868.5|133037.5|132937.5|133066|132966|132967.5|132867.5|422
1683852000000|2023-05-12 00:40:00|133038|132938|132986.5|132886.5|133047|132947|132985|132885|385
1683852300000|2023-05-12 00:45:00|132989.5|132889.5|133016.5|132916.5|133020|132920|132937.5|132837.5|321
1683852600000|2023-05-12 00:50:00|133023|132923|133230.5|133130.5|133269.5|133169.5|133023|132923|567
1683852900000|2023-05-12 00:55:00|133236.5|133136.5|133035|132935|133237.5|133137.5|133035|132935|476
1683853200000|2023-05-12 01:00:00|133036|132936|133007|132907|133108|133008|132985.5|132885.5|469
1683853500000|2023-05-12 01:05:00|133007.5|132907.5|133064.5|132964.5|133074|132974|132975.5|132875.5|475
1683853800000|2023-05-12 01:10:00|133065|132965|133022.5|132922.5|133077|132977|133006.5|132906.5|350
1683854100000|2023-05-12 01:15:00|133021.5|132921.5|133032|132932|133057.7|132957.7|132959.5|132859.5|499
1683854400000|2023-05-12 01:20:00|133032.5|132932.5|133104|133004|133107.5|133007.5|133032.5|132932.5|384
1683854700000|2023-05-12 01:25:00|133108|133008|133102|133002|133127.5|133027.5|133031|132931|364
1683855000000|2023-05-12 01:30:00|133096|132996|133143.5|133043.5|133221|133121|133069|132969|599
1683855300000|2023-05-12 01:35:00|133146.5|133046.5|133337|133237|133353.5|133253.5|133128.5|133028.5|510
1683855600000|2023-05-12 01:40:00|133337.5|133237.5|133230|133130|133345.5|133245.5|133224.9|133124.9|479
1683855900000|2023-05-12 01:45:00|133230.5|133130.5|133229|133129|133262|133162|133222|133122|410
1683856200000|2023-05-12 01:50:00|133230.5|133130.5|133219|133119|133275.5|133175.5|133219|133119|394
1683856500000|2023-05-12 01:55:00|133218|133118|133205|133105|133249|133149|133205|133105|345
1683856800000|2023-05-12 02:00:00|133204|133104|133183.6|133083.6|133210|133110|133153|133053|372
1683857100000|2023-05-12 02:05:00|133183.5|133083.5|133237.3|133137.3|133256.8|133156.8|133170.5|133070.5|356
1683857400000|2023-05-12 02:10:00|133237.8|133137.8|133174|133074|133306.5|133206.5|133171.5|133071.5|480
1683857700000|2023-05-12 02:15:00|133174.5|133074.5|133154.5|133054.5|133229|133129|133100.5|133000.5|464
1683858000000|2023-05-12 02:20:00|133155.5|133055.5|133198|133098|133229|133129|133117|133017|368
1683858300000|2023-05-12 02:25:00|133199|133099|133289.5|133189.5|133290.3|133190.3|133189.5|133089.5|392
1683858600000|2023-05-12 02:30:00|133290.5|133190.5|133261.5|133161.5|133302.5|133202.5|133241.5|133141.5|299
1683858900000|2023-05-12 02:35:00|133258.5|133158.5|133309|133209|133341|133241|133256|133156|468
1683859200000|2023-05-12 02:40:00|133309.3|133209.3|133306.8|133206.8|133326|133226|133273.8|133173.8|342
1683859500000|2023-05-12 02:45:00|133315.7|133215.7|133314|133214|133332.9|133232.9|133289.4|133189.4|350
1683859800000|2023-05-12 02:50:00|133313|133213|133284.7|133184.7|133319|133219|133284.4|133184.4|221
1683860100000|2023-05-12 02:55:00|133283.1|133183.1|133338.5|133238.5|133338.5|133238.5|133282.9|133182.9|346
1683860400000|2023-05-12 03:00:00|133338|133238|133545|133445|133546|133446|133335|133235|444
1683860700000|2023-05-12 03:05:00|133544.5|133444.5|133539.5|133439.5|133629.5|133529.5|133535|133435|450
1683861000000|2023-05-12 03:10:00|133538.5|133438.5|133499.5|133399.5|133543.5|133443.5|133475.2|133375.2|330
1683861300000|2023-05-12 03:15:00|133503|133403|133468|133368|133595.5|133495.5|133455.5|133355.5|378
1683861600000|2023-05-12 03:20:00|133469|133369|133408|133308|133472|133372|133402|133302|291
1683861900000|2023-05-12 03:25:00|133408.5|133308.5|133458.4|133358.4|133488|133388|133408.5|133308.5|264
1683862200000|2023-05-12 03:30:00|133454|133354|133506|133406|133539.5|133439.5|133453|133353|284
1683862500000|2023-05-12 03:35:00|133507|133407|133434.5|133334.5|133555|133455|133426.3|133326.3|248
1683862800000|2023-05-12 03:40:00|133435.5|133335.5|133397|133297|133441|133341|133387.3|133287.3|291
1683863100000|2023-05-12 03:45:00|133398.8|133298.8|133257.5|133157.5|133418|133318|133254.5|133154.5|396
1683863400000|2023-05-12 03:50:00|133256.5|133156.5|133321|133221|133331.5|133231.5|133235|133135|307
1683863700000|2023-05-12 03:55:00|133320|133220|133275.5|133175.5|133327|133227|133265.5|133165.5|287
1683864000000|2023-05-12 04:00:00|133275.8|133175.8|133260|133160|133279|133179|133204.8|133104.8|282
1683864300000|2023-05-12 04:05:00|133259|133159|133277|133177|133308|133208|133249.5|133149.5|263
1683864600000|2023-05-12 04:10:00|133277.5|133177.5|133146|133046|133278|133178|133120|133020|307
1683864900000|2023-05-12 04:15:00|133149|133049|133173.3|133073.3|133201|133101|133147|133047|266
1683865200000|2023-05-12 04:20:00|133173|133073|133162.5|133062.5|133184.5|133084.5|133132|133032|276
1683865500000|2023-05-12 04:25:00|133161.5|133061.5|133084.5|132984.5|133177.1|133077.1|133078.5|132978.5|282
1683865800000|2023-05-12 04:30:00|133089|132989|133069|132969|133102.8|133002.8|133023|132923|364
1683866100000|2023-05-12 04:35:00|133075.5|132975.5|133127|133027|133130|133030|133054.1|132954.1|243
1683866400000|2023-05-12 04:40:00|133126.5|133026.5|133133|133033|133150.9|133050.9|133121.5|133021.5|314
1683866700000|2023-05-12 04:45:00|133133.5|133033.5|133079.5|132979.5|133138.5|133038.5|133050|132950|241
1683867000000|2023-05-12 04:50:00|133077.5|132977.5|133173.9|133073.9|133173.9|133073.9|133069|132969|262
1683867300000|2023-05-12 04:55:00|133171.5|133071.5|133205.5|133105.5|133229.5|133129.5|133161.5|133061.5|287
1683867600000|2023-05-12 05:00:00|133206.5|133106.5|133172|133072|133221.5|133121.5|133161.5|133061.5|233
1683867900000|2023-05-12 05:05:00|133172.5|133072.5|133185|133085|133195.5|133095.5|133168|133068|158
1683868200000|2023-05-12 05:10:00|133185.5|133085.5|133225|133125|133248.5|133148.5|133183.5|133083.5|223
1683868500000|2023-05-12 05:15:00|133218|133118|133189.5|133089.5|133224|133124|133168.5|133068.5|233
1683868800000|2023-05-12 05:20:00|133187.3|133087.3|133218|133118|133227.5|133127.5|133168.2|133068.2|247
1683869100000|2023-05-12 05:25:00|133218.5|133118.5|133209.8|133109.8|133221.5|133121.5|133176|133076|193
1683869400000|2023-05-12 05:30:00|133210|133110|133185.1|133085.1|133216.5|133116.5|133167|133067|262
1683869700000|2023-05-12 05:35:00|133185.2|133085.2|133222|133122|133234.3|133134.3|133170.5|133070.5|216
1683870000000|2023-05-12 05:40:00|133222.5|133122.5|133204|133104|133231|133131|133203|133103|148
1683870300000|2023-05-12 05:45:00|133201|133101|133186.5|133086.5|133210|133110|133186|133086|149
1683870600000|2023-05-12 05:50:00|133187.1|133087.1|133261.5|133161.5|133279.5|133179.5|133181.5|133081.5|221
1683870900000|2023-05-12 05:55:00|133263.5|133163.5|133284|133184|133300|133200|133262.5|133162.5|202
1683871200000|2023-05-12 06:00:00|133288|133188|133315.5|133215.5|133351.5|133251.5|133279.5|133179.5|272
1683871500000|2023-05-12 06:05:00|133318.5|133218.5|133390|133290|133390|133290|133295.5|133195.5|224
1683871800000|2023-05-12 06:10:00|133389.5|133289.5|133474.5|133374.5|133479.5|133379.5|133389|133289|335
1683872100000|2023-05-12 06:15:00|133473.5|133373.5|133355|133255|133478.5|133378.5|133344.5|133244.5|299
1683872400000|2023-05-12 06:20:00|133354|133254|133225|133125|133354|133254|133158|133058|425
1683872700000|2023-05-12 06:25:00|133224.5|133124.5|133251|133151|133265.5|133165.5|133192.9|133092.9|415
1683873000000|2023-05-12 06:30:00|133253|133153|133271.5|133171.5|133414.5|133243.8|133252|133128|319
1683873300000|2023-05-12 06:35:00|133269|133169|133258.3|133158.3|133343|133193.5|133241|133104.6|95
1683873600000|2023-05-12 06:40:00|133256.2|133156.2|133256.5|133156.5|133332.5|133167.5|133249.5|133111.5|129
1683873900000|2023-05-12 06:45:00|133257|133157|133260|133160|133264|133164|133257|133157|75
1683874200000|2023-05-12 06:50:00|133259.5|133159.5|133340|133140|133350|133190.5|133249|133098|135
1683874500000|2023-05-12 06:55:00|133341.5|133141.5|133313.6|133213.6|133354.5|133222.5|133292|133141.5|154
1683874800000|2023-05-12 07:00:00|133313.1|133213.1|133358.4|133158.4|133359.8|133214|133291.5|133126.2|337
1683875100000|2023-05-12 07:05:00|133359.8|133159.8|133245.5|133145.5|133362.8|133188.5|133244|133129|268
1683875400000|2023-05-12 07:10:00|133245|133145|133235.4|133135.4|133290|133190|133235|133135|273
1683875700000|2023-05-12 07:15:00|133235|133135|133211|133111|133237.5|133137.5|133198.5|133098.5|145
1683876000000|2023-05-12 07:20:00|133212.5|133112.5|133159|133059|133213.5|133113.5|133104.5|132950|117
1683876300000|2023-05-12 07:25:00|133158.5|133058.5|133243.5|133043.5|133283|133114|133129|133015.5|145
1683876600000|2023-05-12 07:30:00|133243|133043|133262|133062|133268.5|133105.5|133192.5|133033|121
1683876900000|2023-05-12 07:35:00|133261.5|133061.5|133261|133061|133272.1|133072.1|133260.5|133060.5|160
1683877200000|2023-05-12 07:40:00|133262|133062|133267|133067|133270|133070|133246.5|133046.5|166
1683877500000|2023-05-12 07:45:00|133266|133066|133339.8|133139.8|133343.7|133143.7|133262.5|133062.5|148
1683877800000|2023-05-12 07:50:00|133339.9|133139.9|133365.5|133165.5|133371|133171|133333.2|133133.2|274
1683878100000|2023-05-12 07:55:00|133366|133166|133424.5|133224.5|133469.5|133285.7|133359|133159|144
1683878400000|2023-05-12 08:00:00|133422|133222|133374.5|133174.5|133426|133236.5|133334|133169|119
1683878700000|2023-05-12 08:05:00|133375.5|133175.5|133374.2|133174.2|133379.9|133228.6|133317.2|133165.8|419
1683879000000|2023-05-12 08:10:00|133374.5|133174.5|133386|133186|133388|133237|133324.5|133164.5|260
1683879300000|2023-05-12 08:15:00|133385.5|133185.5|133384.5|133184.5|133402|133202|133379|133179|198
1683879600000|2023-05-12 08:20:00|133383.5|133183.5|133302.5|133102.5|133391.5|133191.5|133302.5|133102.5|193
1683879900000|2023-05-12 08:25:00|133303|133103|133330|133130|133330.5|133176.1|133259.6|133102.5|165
1683880200000|2023-05-12 08:30:00|133329.5|133129.5|133343.5|133143.5|133343.5|133143.5|133326.5|133126.5|68
1683880500000|2023-05-12 08:35:00|133344.5|133144.5|133371.5|133171.5|133392.5|133192.5|133342.5|133142.5|100
1683880800000|2023-05-12 08:40:00|133369|133169|133373.5|133173.5|133374|133174|133337.5|133137.5|59
1683881100000|2023-05-12 08:45:00|133374|133174|133405|133205|133420|133220|133371|133171|96
1683881400000|2023-05-12 08:50:00|133406|133206|133479.5|133279.5|133510|133310|133406|133206|96
1683881700000|2023-05-12 08:55:00|133483.5|133283.5|133459.5|133259.5|133487|133287|133449|133249|66
1683882000000|2023-05-12 09:00:00|133458.5|133258.5|133425|133225|133465.5|133265.5|133424.5|133224.5|28
1683882300000|2023-05-12 09:05:00|133425.5|133225.5|133425|133225|133426|133226|133418|133218|34
1683882600000|2023-05-12 09:10:00|133426|133226|133379.5|133279.5|133429.5|133279.5|133378|133226|13
1683882900000|2023-05-12 09:15:00|133379|133279|133459|133259|133459|133303.5|133376|133257.5|52
1683883200000|2023-05-12 09:20:00|133459.5|133259.5|133463|133263|133464|133264|133456|133256|25
1683883500000|2023-05-12 09:25:00|133462|133262|133455.5|133255.5|133466.5|133266.5|133455|133255|37
1683883800000|2023-05-12 09:30:00|133455.3|133255.3|133413.1|133313.1|133456.8|133313.1|133407|133250|42
1683884100000|2023-05-12 09:35:00|133413.6|133313.6|133427.8|133327.8|133482|133334.5|133413.6|133262|45
1683884400000|2023-05-12 09:40:00|133428|133328|133432.5|133332.5|133433|133333|133427.5|133327.5|19
1683884700000|2023-05-12 09:45:00|133432|133332|133441.8|133341.8|133457.8|133357.8|133432|133332|25
1683885000000|2023-05-12 09:50:00|133444.3|133344.3|133511.2|133311.2|133515.5|133361.5|133443.8|133311.2|42
1683885300000|2023-05-12 09:55:00|133511.7|133311.7|133510.5|133310.5|133511.7|133311.7|133505.5|133305.5|21
1683885600000|2023-05-12 10:00:00|133507.2|133307.2|133478.5|133278.5|133507.2|133307.2|133477.5|133277.5|24
1683885900000|2023-05-12 10:05:00|133479|133279|133460|133260|133489|133330|133425|133260|38
1683886200000|2023-05-12 10:10:00|133460.5|133260.5|133429|133329|133477.5|133329.5|133428|133245.5|54
1683886500000|2023-05-12 10:15:00|133429.5|133329.5|133403|133203|133431.5|133331.5|133334|133134|58
1683886800000|2023-05-12 10:20:00|133403.5|133203.5|133403.5|133203.5|133404.5|133204.5|133401.5|133201.5|19
1683887100000|2023-05-12 10:25:00|133404|133204|133404|133204|133404|133204|133404|133204|1
1683887400000|2023-05-12 10:30:00|133403.5|133203.5|133405.5|133205.5|133406.5|133206.5|133403.5|133203.5|14
1683887700000|2023-05-12 10:35:00|133401.5|133201.5|133388.5|133288.5|133412|133289|133377.1|133201.5|29
1683888000000|2023-05-12 10:40:00|133388|133288|133386|133286|133388|133288|133382.5|133282.5|9
1683888300000|2023-05-12 10:45:00|133385.5|133285.5|133385.5|133285.5|133385.5|133285.5|133385|133285|3
1683888600000|2023-05-12 10:50:00|133388|133288|133390.5|133290.5|133390.5|133290.5|133388|133288|2
1683888900000|2023-05-12 10:55:00|133391|133291|133417|133317|133471.5|133317|133390.5|133266|27
1683889200000|2023-05-12 11:00:00|133414|133314|133412.5|133312.5|133415.5|133315.5|133410.5|133310.5|13
1683889500000|2023-05-12 11:05:00|133415|133315|133417.5|133317.5|133417.5|133317.5|133415|133315|2
1683889800000|2023-05-12 11:10:00|133417|133317|133452.5|133352.5|133453|133353|133416.5|133316.5|18
1683890100000|2023-05-12 11:15:00|133452|133352|133462.5|133362.5|133538|133382.5|133450|133300.5|75
1683890400000|2023-05-12 11:20:00|133459.5|133359.5|133450.5|133350.5|133459.5|133359.5|133450.5|133350.5|18
1683890700000|2023-05-12 11:25:00|133451|133351|133465|133365|133465|133365|133451|133351|12
1683891000000|2023-05-12 11:30:00|133464|133364|133535|133435|133583|133436.5|133463.5|133363.5|30
1683891300000|2023-05-12 11:35:00|133534|133434|133483|133383|133576|133434|133470|133291.1|91
1683891600000|2023-05-12 11:40:00|133481.8|133381.8|133465.5|133365.5|133501.5|133381.8|133435.3|133270.5|78
1683891900000|2023-05-12 11:45:00|133466.5|133366.5|133517.9|133317.9|133523.3|133374.5|133466|133316.8|51
1683892200000|2023-05-12 11:50:00|133518.5|133318.5|133516.5|133316.5|133519|133319|133515.8|133315.8|29
1683892500000|2023-05-12 11:55:00|133518|133318|133515.5|133315.5|133521.5|133358|133458|133303.7|9
1683892800000|2023-05-12 12:00:00|133515|133315|133516|133316|133517|133317|133515|133315|5
1683893100000|2023-05-12 12:05:00|133515.5|133315.5|133508.8|133308.8|133515.5|133315.5|133505.7|133305.7|16
1683893400000|2023-05-12 12:10:00|133508|133308|133460.2|133360.2|133508|133369|133457.5|133308|28
1683893700000|2023-05-12 12:15:00|133459.7|133359.7|133476.9|133376.9|133562.8|133422.3|133459.2|133326|77
1683894000000|2023-05-12 12:20:00|133477.4|133377.4|133480|133380|133480.5|133380.5|133477.3|133377.3|27
1683894300000|2023-05-12 12:25:00|133479.5|133379.5|133493.5|133393.5|133535.3|133435.3|133478.7|133378.7|95
1683894600000|2023-05-12 12:30:00|133495.5|133395.5|133516.8|133416.8|133516.8|133416.8|133480.8|133380.8|36
1683894900000|2023-05-12 12:35:00|133517.5|133417.5|133531.3|133431.3|133531.3|133431.3|133516.3|133416.3|15
1683895200000|2023-05-12 12:40:00|133531.8|133431.8|133540.8|133440.8|133542.8|133442.8|133529.8|133429.8|30
1683895500000|2023-05-12 12:45:00|133542.8|133442.8|133544|133444|133557.8|133457.8|133540.8|133440.8|58
1683895800000|2023-05-12 12:50:00|133586|133386|133558.5|133358.5|133586|133428|133525|133354.5|36
1683896100000|2023-05-12 12:55:00|133558|133358|133580.9|133380.9|133582.7|133430.9|133515.5|133358|26
1683896400000|2023-05-12 13:00:00|133580.4|133380.4|133520.2|133420.2|133580.4|133423.3|133520.2|133379.1|8
1683896700000|2023-05-12 13:05:00|133520.7|133420.7|133547|133347|133564.5|133420.7|133480.5|133327.5|62
1683897000000|2023-05-12 13:10:00|133546.5|133346.5|133557.5|133357.5|133557.5|133357.5|133545.5|133345.5|10
1683897300000|2023-05-12 13:15:00|133558|133358|133553.5|133353.5|133558|133358|133550|133350|18
1683897600000|2023-05-12 13:20:00|133554|133354|133521|133421|133554.5|133424|133503|133352|30
1683897900000|2023-05-12 13:25:00|133520|133420|133519|133419|133523.5|133423.5|133519|133419|11
1683898200000|2023-05-12 13:30:00|133518.5|133418.5|133516|133416|133520|133420|133500.5|133400.5|21
1683898500000|2023-05-12 13:35:00|133517|133417|133523.3|133423.3|133523.3|133423.3|133517|133417|7
1683898800000|2023-05-12 13:40:00|133525.8|133425.8|133529.5|133429.5|133529.5|133429.5|133498.5|133398.5|44
1683899100000|2023-05-12 13:45:00|133530|133430|133543.5|133443.5|133551|133451|133530|133430|29
1683899400000|2023-05-12 13:50:00|133542|133442|133574.1|133474.1|133582|133482|133540.5|133440.5|43
1683899700000|2023-05-12 13:55:00|133574.5|133474.5|133562|133462|133578.5|133478.5|133562|133462|21
1683900000000|2023-05-12 14:00:00|133567|133467|133564.5|133464.5|133574.5|133474.5|133546.1|133446.1|67
1683900300000|2023-05-12 14:05:00|133565|133465|133635.7|133535.7|133650|133550|133565|133465|41
1683900600000|2023-05-12 14:10:00|133634.2|133534.2|133682.5|133582.5|133701.3|133601.3|133632.3|133532.3|105
1683900900000|2023-05-12 14:15:00|133681.5|133581.5|133772.5|133672.5|133789|133689|133676.5|133576.5|114
1683901200000|2023-05-12 14:20:00|133775.5|133675.5|133764|133664|133793.5|133676.5|133734|133585|59
1683901500000|2023-05-12 14:25:00|133765|133665|133802.5|133602.5|133806.5|133685|133747|133575.5|90
1683901800000|2023-05-12 14:30:00|133803|133603|133851.8|133751.8|133915.3|133758.5|133803|133603|140
1683902100000|2023-05-12 14:35:00|133857.3|133757.3|133916.5|133816.5|133931|133818.5|133840.5|133704.9|115
1683902400000|2023-05-12 14:40:00|133917|133817|133924.5|133724.5|133932.5|133818|133885|133724.5|40
1683902700000|2023-05-12 14:45:00|133924|133724|133890|133690|133924|133762.5|133808|133663|72
1683903000000|2023-05-12 14:50:00|133890.5|133690.5|133854.8|133754.8|133926.5|133776|133828.5|133679.5|90
1683903300000|2023-05-12 14:55:00|133855.3|133755.3|133869.4|133769.4|133883|133783|133855.3|133755.3|38
1683903600000|2023-05-12 15:00:00|133870.4|133770.4|133920|133720|133921|133775|133870.1|133720|12
1683903900000|2023-05-12 15:05:00|133922|133722|133841|133741|133927|133780.5|133837|133719|46
1683904200000|2023-05-12 15:10:00|133843.5|133743.5|133856.5|133756.5|133856.5|133756.5|133843.5|133743.5|9
1683904500000|2023-05-12 15:15:00|133856|133756|133950.5|133750.5|133955.5|133761|133856|133737.7|45
1683904800000|2023-05-12 15:20:00|133964.5|133764.5|133943.8|133743.8|133965.8|133765.8|133933.3|133733.3|32
1683905100000|2023-05-12 15:25:00|133944.3|133744.3|133949|133749|133960|133760|133912.3|133712.3|50
1683905400000|2023-05-12 15:30:00|133949.3|133749.3|133969.5|133769.5|133970.3|133770.3|133949.3|133749.3|43
1683905700000|2023-05-12 15:35:00|133970.5|133770.5|134024.5|133824.5|134064|133864|133948.5|133770.5|73
1683906000000|2023-05-12 15:40:00|134025|133825|134019|133819|134025.5|133825.5|134014|133814|11
1683906300000|2023-05-12 15:45:00|134018|133818|134025.5|133825.5|134025.5|133825.5|134004|133804|32
1683906600000|2023-05-12 15:50:00|134024.5|133824.5|134033.5|133833.5|134036.5|133889|133974|133804.5|32
1683906900000|2023-05-12 15:55:00|134037|133837|134000.5|133900.5|134049|133902.5|133999|133837|24
1683907200000|2023-05-12 16:00:00|134002.5|133902.5|134065.5|133965.5|134078.5|133969.5|134002.5|133869|51
1683907500000|2023-05-12 16:05:00|134066|133966|134085|133885|134114|134013.5|134040.7|133882.5|60
1683907800000|2023-05-12 16:10:00|134084.5|133884.5|134079.8|133879.8|134086.2|133886.2|134074|133874|31
1683908100000|2023-05-12 16:15:00|134077.4|133877.4|134119.5|133919.5|134122.5|133959|134059|133869|41
1683908400000|2023-05-12 16:20:00|134118|133918|134120|133920|134134|133987|134082|133895|83
1683908700000|2023-05-12 16:25:00|134120.5|133920.5|134085|133885|134152.5|134002|134065.5|133879.5|81
1683909000000|2023-05-12 16:30:00|134084.5|133884.5|134081|133881|134084.5|133884.5|134070|133870|29
1683909300000|2023-05-12 16:35:00|134072.5|133872.5|134073|133873|134075|133875|134058|133858|37
1683909600000|2023-05-12 16:40:00|134073.5|133873.5|134069.5|133869.5|134081.5|133881.5|134064.5|133864.5|28
1683909900000|2023-05-12 16:45:00|134066.5|133866.5|134010|133810|134066.5|133866.5|134010|133810|96
1683910200000|2023-05-12 16:50:00|134010.5|133810.5|134022|133822|134054.5|133872.5|133960|133809.5|41
1683910500000|2023-05-12 16:55:00|134022.5|133822.5|134026|133826|134045|133845|134022.5|133822.5|29
1683910800000|2023-05-12 17:00:00|134025.5|133825.5|134028.5|133828.5|134028.5|133828.5|134025.5|133825.5|8
1683911100000|2023-05-12 17:05:00|134028|133828|134003.5|133803.5|134028.5|133828.5|134003.5|133803.5|22
1683911400000|2023-05-12 17:10:00|134002.5|133802.5|134003|133803|134005.5|133805.5|134002.5|133802.5|26
1683911700000|2023-05-12 17:15:00|134005|133805|134005|133805|134009.5|133809.5|134004.5|133804.5|16
1683912300000|2023-05-12 17:25:00|134004.5|133804.5|134003|133803|134004.5|133804.5|134003|133803|5
1683912600000|2023-05-12 17:30:00|133995|133795|133972.5|133772.5|133995|133795|133936|133736|23
1683912900000|2023-05-12 17:35:00|133973|133773|134002.5|133802.5|134006.5|133806.5|133972.5|133772.5|58
1683913500000|2023-05-12 17:45:00|134010.5|133810.5|134011.5|133811.5|134012.5|133812.5|134010.5|133810.5|14
1683913800000|2023-05-12 17:50:00|134011|133811|134011|133811|134011.5|133811.5|134011|133811|3
1683914100000|2023-05-12 17:55:00|134012.5|133812.5|134012|133812|134012.5|133812.5|134012|133812|2
1683914400000|2023-05-12 18:00:00|134011.5|133811.5|134023|133823|134031.5|133831.5|134011.5|133811.5|47
1683914700000|2023-05-12 18:05:00|134024|133824|134028.5|133828.5|134031.5|133831.5|134020.5|133820.5|53
1683915000000|2023-05-12 18:10:00|134028|133828|134061.5|133861.5|134062|133862|134027.5|133827.5|74
1683915300000|2023-05-12 18:15:00|134061|133861|134060.1|133860.1|134096|133896|134059.5|133859.5|82
1683915600000|2023-05-12 18:20:00|134061.3|133861.3|134080.5|133880.5|134085|133885|134061.3|133861.3|18
1683915900000|2023-05-12 18:25:00|134081.5|133881.5|134082|133882|134082.5|133882.5|134081.5|133881.5|4
1683916200000|2023-05-12 18:30:00|134081|133881|134082.5|133882.5|134082.5|133882.5|134080.5|133880.5|4
1683916500000|2023-05-12 18:35:00|134081|133881|134082|133882|134082.5|133882.5|134080|133880|10
1683916800000|2023-05-12 18:40:00|134082.5|133882.5|134082.5|133882.5|134082.5|133882.5|134082.5|133882.5|1
1683917100000|2023-05-12 18:45:00|134098.5|133898.5|134062.5|133962.5|134115|133962.5|134062.5|133898.5|39
1683917400000|2023-05-12 18:50:00|134063|133963|134055|133955|134065|133965|134055|133955|20
1683917700000|2023-05-12 18:55:00|134055.5|133955.5|134065|133865|134070.1|133955.5|134040.3|133863|24
1683918000000|2023-05-12 19:00:00|134065.5|133865.5|134067.5|133867.5|134067.5|133867.5|134065.5|133865.5|3
1683918300000|2023-05-12 19:05:00|134067|133867|134073|133873|134073|133873|134064|133864|22
1683918600000|2023-05-12 19:10:00|134071.5|133871.5|134068|133868|134071.5|133871.5|134068|133868|5
1683919200000|2023-05-12 19:20:00|134067|133867|134059.5|133859.5|134067|133867|134054.5|133854.5|26
1683919500000|2023-05-12 19:25:00|134060|133860|134080|133880|134081|133881|134060|133860|26
1683919800000|2023-05-12 19:30:00|134079.5|133879.5|134052.5|133852.5|134079.5|133879.5|134051.5|133851.5|9
1683920100000|2023-05-12 19:35:00|134051.5|133851.5|134028|133828|134051.5|133851.5|134017|133817|30
1683920400000|2023-05-12 19:40:00|134028.5|133828.5|134028.5|133828.5|134032|133832|134024|133824|21
1683920700000|2023-05-12 19:45:00|134027.5|133827.5|134057.5|133857.5|134057.5|133857.5|134025|133825|41
1683921000000|2023-05-12 19:50:00|134052|133852|134050.5|133850.5|134054|133854|134050|133850|7
1683921300000|2023-05-12 19:55:00|134050|133850|134051.5|133851.5|134072|133872|134050|133850|40
1684105200000|2023-05-14 23:00:00|134234.5|133874.5|134234.5|133874.5|134234.5|133874.5|134234.5|133874.5|1
1684108800000|2023-05-15 00:00:00|134004.8|133644.8|133970|133755|134103.3|133780|133951|133643.3|277
1684109100000|2023-05-15 00:05:00|133971|133754|133868|133668|134006.4|133806.4|133844|133614|263
1684109400000|2023-05-15 00:10:00|133867.5|133667.5|133914|133814|133992|133833.5|133808.8|133652.5|514
1684109700000|2023-05-15 00:15:00|133913|133813|133884.1|133784.1|133916.5|133816.5|133842.5|133742.5|428
1684110000000|2023-05-15 00:20:00|133882.6|133782.6|133842.5|133742.5|133890.5|133790.5|133834.5|133734.5|274
1684110300000|2023-05-15 00:25:00|133843.5|133743.5|133856|133756|133857.5|133757.5|133797|133697|290
1684110600000|2023-05-15 00:30:00|133856.5|133756.5|133921.5|133821.5|134019.5|133919.5|133856.5|133756.5|359
1684110900000|2023-05-15 00:35:00|133922.5|133822.5|133906.5|133806.5|133935.5|133835.5|133883.9|133783.9|301
1684111200000|2023-05-15 00:40:00|133907.5|133807.5|133903|133803|133940.5|133840.5|133892.2|133792.2|272
1684111500000|2023-05-15 00:45:00|133902.5|133802.5|133828|133728|133904.5|133804.5|133820.5|133720.5|418
1684111800000|2023-05-15 00:50:00|133833|133733|133832.7|133732.7|133891|133791|133829|133729|502
1684112100000|2023-05-15 00:55:00|133833.2|133733.2|133725|133625|133836.5|133736.5|133674|133574|512
1684112400000|2023-05-15 01:00:00|133722.5|133622.5|133801.5|133701.5|133832.5|133732.5|133713.5|133613.5|426
1684112700000|2023-05-15 01:05:00|133797.8|133697.8|133734.5|133634.5|133808.5|133708.5|133695.5|133595.5|341
1684113000000|2023-05-15 01:10:00|133732.5|133632.5|133627.5|133527.5|133732.5|133632.5|133615|133515|514
1684113300000|2023-05-15 01:15:00|133623|133523|133623|133523|133662.5|133562.5|133577.5|133477.5|497
1684113600000|2023-05-15 01:20:00|133622.5|133522.5|133558|133458|133679|133579|133517.5|133417.5|539
1684113900000|2023-05-15 01:25:00|133557.5|133457.5|133654.5|133554.5|133686|133586|133545|133445|438
1684114200000|2023-05-15 01:30:00|133647.5|133547.5|133663|133563|133693|133593|133613|133513|477
1684114500000|2023-05-15 01:35:00|133667.4|133567.4|133579|133479|133684.5|133584.5|133543.5|133443.5|594
1684114800000|2023-05-15 01:40:00|133581.5|133481.5|133594.5|133494.5|133626|133526|133556.5|133456.5|470
1684115100000|2023-05-15 01:45:00|133599.3|133499.3|133618.5|133518.5|133664.5|133564.5|133595.8|133495.8|485
1684115400000|2023-05-15 01:50:00|133620.5|133520.5|133655|133555|133676.5|133576.5|133610.5|133510.5|408
1684115700000|2023-05-15 01:55:00|133654.5|133554.5|133651|133551|133671.8|133571.8|133634.5|133534.5|454
1684116000000|2023-05-15 02:00:00|133651.5|133551.5|133771|133671|133778|133678|133644.8|133544.8|431
1684116300000|2023-05-15 02:05:00|133768|133668|133778|133678|133812.5|133712.5|133706|133606|420
1684116600000|2023-05-15 02:10:00|133779|133679|133812.2|133712.2|133853.5|133753.5|133779|133679|443
1684116900000|2023-05-15 02:15:00|133812|133712|133782.5|133682.5|133812|133712|133727.5|133627.5|321
1684117200000|2023-05-15 02:20:00|133783|133683|133816.5|133716.5|133832.5|133732.5|133783|133683|246
1684117500000|2023-05-15 02:25:00|133816|133716|133811|133711|133843|133743|133787.5|133687.5|217
1684117800000|2023-05-15 02:30:00|133810.5|133710.5|133707|133607|133825.5|133725.5|133694.5|133594.5|371
1684118100000|2023-05-15 02:35:00|133710|133610|133695|133595|133746.8|133646.8|133661|133561|349
1684118400000|2023-05-15 02:40:00|133687|133587|133627.5|133527.5|133699|133599|133603|133503|213
1684118700000|2023-05-15 02:45:00|133628|133528|133699.5|133599.5|133709.5|133609.5|133627.5|133527.5|215
1684119000000|2023-05-15 02:50:00|133705|133605|133662|133562|133719.5|133619.5|133658|133558|207
1684119300000|2023-05-15 02:55:00|133660.5|133560.5|133695.5|133595.5|133695.5|133595.5|133616.5|133516.5|197
1684119600000|2023-05-15 03:00:00|133698.5|133598.5|133688|133588|133718|133618|133686|133586|236
1684119900000|2023-05-15 03:05:00|133691.5|133591.5|133672|133572|133698.5|133598.5|133659.5|133559.5|190
1684120200000|2023-05-15 03:10:00|133671.5|133571.5|133674|133574|133693.5|133593.5|133661|133561|171
1684120500000|2023-05-15 03:15:00|133673.5|133573.5|133695|133595|133726|133626|133669.5|133569.5|197
1684120800000|2023-05-15 03:20:00|133703|133603|133713.5|133613.5|133714.5|133614.5|133694.5|133594.5|112
1684121100000|2023-05-15 03:25:00|133709|133609|133708.5|133608.5|133720|133620|133692.5|133592.5|127
1684121400000|2023-05-15 03:30:00|133709|133609|133679.5|133579.5|133722.5|133622.5|133669|133569|122
1684121700000|2023-05-15 03:35:00|133678.5|133578.5|133758|133658|133783.2|133683.2|133676.5|133576.5|155
1684122000000|2023-05-15 03:40:00|133758.5|133658.5|133750.3|133650.3|133771.5|133671.5|133726|133626|201
1684122300000|2023-05-15 03:45:00|133750|133650|133777|133677|133795.4|133695.4|133749|133649|136
1684122600000|2023-05-15 03:50:00|133774.5|133674.5|133773.5|133673.5|133774.5|133674.5|133737|133637|163
1684122900000|2023-05-15 03:55:00|133773|133673|133786.5|133686.5|133802.5|133702.5|133755|133655|176
1684123200000|2023-05-15 04:00:00|133789.5|133689.5|133736|133636|133789.5|133689.5|133715.8|133615.8|234
1684123500000|2023-05-15 04:05:00|133736.3|133636.3|133742.5|133642.5|133757.5|133657.5|133714.5|133614.5|219
1684123800000|2023-05-15 04:10:00|133743.5|133643.5|133745|133645|133765.5|133665.5|133729|133629|146
1684124100000|2023-05-15 04:15:00|133753.5|133653.5|133750|133650|133759.5|133659.5|133740|133640|65
1684124400000|2023-05-15 04:20:00|133749.5|133649.5|133748|133648|133759|133659|133743.5|133643.5|55
1684124700000|2023-05-15 04:25:00|133747.5|133647.5|133754.5|133654.5|133761.5|133661.5|133742.5|133642.5|97
1684125000000|2023-05-15 04:30:00|133755.5|133655.5|133736|133636|133757.5|133657.5|133721|133621|212
1684125300000|2023-05-15 04:35:00|133736.1|133636.1|133748.5|133648.5|133756|133656|133733|133633|179
1684125600000|2023-05-15 04:40:00|133748.8|133648.8|133789|133689|133789|133689|133748.5|133648.5|137
1684125900000|2023-05-15 04:45:00|133788.5|133688.5|133765.5|133665.5|133788.5|133688.5|133754.5|133654.5|136
1684126200000|2023-05-15 04:50:00|133769|133669|133742|133642|133775.9|133675.9|133731.5|133631.5|187
1684126500000|2023-05-15 04:55:00|133742.2|133642.2|133671.6|133571.6|133742.2|133642.2|133638.9|133538.9|193
1684126800000|2023-05-15 05:00:00|133672|133572|133639.7|133539.7|133672.7|133572.7|133621.5|133521.5|349
1684127100000|2023-05-15 05:05:00|133639.3|133539.3|133603.9|133503.9|133640.2|133540.2|133586.9|133486.9|361
1684127400000|2023-05-15 05:10:00|133604.2|133504.2|133579.2|133479.2|133632.5|133532.5|133578.2|133478.2|306
1684127700000|2023-05-15 05:15:00|133579.7|133479.7|133415|133315|133579.9|133479.9|133406|133306|433
1684128000000|2023-05-15 05:20:00|133414|133314|133370|133270|133438.5|133338.5|133346|133246|395
1684128300000|2023-05-15 05:25:00|133373|133273|133400|133300|133400|133300|133359.5|133259.5|324
1684128600000|2023-05-15 05:30:00|133400.5|133300.5|133360.5|133260.5|133412|133312|133360.5|133260.5|300
1684128900000|2023-05-15 05:35:00|133359|133259|133391.5|133291.5|133402.8|133302.8|133342|133242|290
1684129200000|2023-05-15 05:40:00|133391|133291|133331|133231|133404.5|133304.5|133270.3|133170.3|372
1684129500000|2023-05-15 05:45:00|133330.5|133230.5|133305|133205|133350.5|133250.5|133282.6|133182.6|428
1684129800000|2023-05-15 05:50:00|133291|133191|133335.5|133235.5|133352.5|133252.5|133285|133185|215
1684130100000|2023-05-15 05:55:00|133330|133230|133312|133212|133339.5|133239.5|133261|133161|266
1684130400000|2023-05-15 06:00:00|133322|133222|133389|133289|133397.5|133297.5|133298.5|133198.5|327
1684130700000|2023-05-15 06:05:00|133388|133288|133328|133228|133388|133288|133299.3|133199.3|324
1684131000000|2023-05-15 06:10:00|133330|133230|133260.8|133160.8|133339|133239|133242.3|133142.3|446
1684131300000|2023-05-15 06:15:00|133261.3|133161.3|133303|133203|133315.5|133215.5|133254.5|133154.5|323
1684131600000|2023-05-15 06:20:00|133306.3|133206.3|133372.8|133272.8|133402.5|133302.5|133305.5|133205.5|392
1684131900000|2023-05-15 06:25:00|133372.5|133272.5|133494.5|133394.5|133502.5|133402.5|133372.3|133272.3|453
1684132200000|2023-05-15 06:30:00|133493.5|133393.5|133542.5|133442.5|133549.3|133449.3|133492.5|133392.5|192
1684132500000|2023-05-15 06:35:00|133532|133432|133540|133440|133545.8|133445.8|133525.5|133425.5|63
1684132800000|2023-05-15 06:40:00|133539.5|133439.5|133553|133453|133585.4|133485.4|133532.5|133432.5|142
1684133100000|2023-05-15 06:45:00|133554|133454|133544.5|133444.5|133564.5|133464.5|133535|133435|115
1684133400000|2023-05-15 06:50:00|133545|133445|133536.5|133436.5|133545|133445|133534.1|133434.1|37
1684133700000|2023-05-15 06:55:00|133535.5|133435.5|133458.5|133358.5|133552|133452|133452.5|133352.5|180
1684134000000|2023-05-15 07:00:00|133455|133355|133398.6|133298.6|133465|133365|133398.1|133298.1|234
1684134300000|2023-05-15 07:05:00|133398.5|133298.5|133435|133335|133500|133346.2|133398.5|133286.5|183
1684134600000|2023-05-15 07:10:00|133434.5|133334.5|133442|133342|133464|133364|133432.5|133332.5|195
1684134900000|2023-05-15 07:15:00|133442.5|133342.5|133451.5|133351.5|133453.5|133353.5|133440.5|133340.5|163
1684135200000|2023-05-15 07:20:00|133452|133352|133481.7|133381.7|133540|133400.2|133449.5|133322|310
1684135500000|2023-05-15 07:25:00|133481.8|133381.8|133455|133355|133481.8|133381.8|133454|133354|191
1684135800000|2023-05-15 07:30:00|133454.5|133354.5|133437|133337|133475.5|133355|133396.5|133228.5|171
1684136100000|2023-05-15 07:35:00|133436.5|133336.5|133477.5|133377.5|133477.5|133377.5|133436.2|133336.2|85
1684136400000|2023-05-15 07:40:00|133478|133378|133445|133345|133480|133380|133435.5|133335.5|105
1684136700000|2023-05-15 07:45:00|133444.5|133344.5|133477.5|133377.5|133498|133398|133441.2|133341.2|49
1684137000000|2023-05-15 07:50:00|133477|133377|133488|133388|133491|133391|133472|133372|70
1684137300000|2023-05-15 07:55:00|133487.5|133387.5|133535.5|133435.5|133535.5|133435.5|133469.8|133369.8|102
1684137600000|2023-05-15 08:00:00|133536|133436|133594|133494|133610|133510|133534|133434|77
1684137900000|2023-05-15 08:05:00|133591|133491|133513|133413|133591|133491|133483.3|133383.3|84
1684138200000|2023-05-15 08:10:00|133514.9|133414.9|133504.3|133404.3|133516.4|133416.4|133479.4|133379.4|49
1684138500000|2023-05-15 08:15:00|133500|133400|133522|133322|133524|133400|133477.5|133288.5|126
1684138800000|2023-05-15 08:20:00|133521|133321|133532.5|133432.5|133555.5|133434.4|133501.5|133321|102
1684139100000|2023-05-15 08:25:00|133532|133432|133561|133461|133565.5|133465.5|133530.5|133430.5|68
1684139400000|2023-05-15 08:30:00|133565.5|133465.5|133570|133470|133590.5|133490.5|133562.5|133462.5|149
1684139700000|2023-05-15 08:35:00|133571|133471|133533|133433|133571.9|133471.9|133494.8|133394.8|122
1684140000000|2023-05-15 08:40:00|133532.5|133432.5|133563|133463|133563|133463|133532.5|133432.5|20
1684140300000|2023-05-15 08:45:00|133563.5|133463.5|133604|133504|133604|133504|133563.5|133463.5|28
1684140600000|2023-05-15 08:50:00|133605|133505|133652|133552|133652|133552|133604.5|133504.5|47
1684140900000|2023-05-15 08:55:00|133651.5|133551.5|133673.5|133573.5|133690.3|133590.3|133645.5|133545.5|57
1684141200000|2023-05-15 09:00:00|133672|133572|133706.5|133506.5|133709.5|133573.3|133654.3|133506|77
1684141500000|2023-05-15 09:05:00|133706|133506|133689.5|133489.5|133706|133532.3|133616.8|133472|40
1684141800000|2023-05-15 09:10:00|133690|133490|133649|133549|133696|133549.5|133645|133489|37
1684142100000|2023-05-15 09:15:00|133649.5|133549.5|133649|133549|133650.5|133550.5|133634.5|133534.5|34
1684142400000|2023-05-15 09:20:00|133649.5|133549.5|133648|133548|133650.5|133550.5|133647.5|133547.5|12
1684142700000|2023-05-15 09:25:00|133651|133551|133654|133554|133658|133558|133651|133551|6
1684143000000|2023-05-15 09:30:00|133653.5|133553.5|133640.5|133540.5|133653.5|133553.5|133639.5|133539.5|14
1684143300000|2023-05-15 09:35:00|133639.5|133539.5|133657|133557|133657|133557|133639.5|133539.5|8
1684143600000|2023-05-15 09:40:00|133656|133556|133654|133554|133656|133556|133654|133554|4
1684143900000|2023-05-15 09:45:00|133655|133555|133655|133555|133655.5|133555.5|133652.8|133552.8|5
1684144200000|2023-05-15 09:50:00|133656.5|133556.5|133645|133545|133680|133580|133645|133545|41
1684144500000|2023-05-15 09:55:00|133644.5|133544.5|133643|133543|133645.5|133545.5|133643|133543|15
1684144800000|2023-05-15 10:00:00|133643.5|133543.5|133644.5|133544.5|133644.5|133544.5|133643.5|133543.5|3
1684145100000|2023-05-15 10:05:00|133646.5|133546.5|133645.5|133545.5|133649|133549|133645.5|133545.5|11
1684145400000|2023-05-15 10:10:00|133645|133545|133635.5|133535.5|133650|133550|133635.5|133535.5|20
1684145700000|2023-05-15 10:15:00|133635|133535|133655.5|133555.5|133656|133556|133635|133535|36
1684146000000|2023-05-15 10:20:00|133654.5|133554.5|133649|133549|133654.5|133554.5|133645.5|133545.5|20
1684146300000|2023-05-15 10:25:00|133649.5|133549.5|133634.5|133534.5|133650|133550|133634.5|133534.5|10
1684146600000|2023-05-15 10:30:00|133635|133535|133630|133530|133636.5|133536.5|133630|133530|16
1684146900000|2023-05-15 10:35:00|133629.5|133529.5|133626.5|133526.5|133629.5|133529.5|133626|133526|10
1684147200000|2023-05-15 10:40:00|133627|133527|133603|133503|133628|133528|133603|133503|17
1684147500000|2023-05-15 10:45:00|133604|133504|133573|133473|133606|133506|133569|133469|46
1684147800000|2023-05-15 10:50:00|133570|133470|133554.5|133454.5|133570|133470|133554.5|133454.5|11
1684148100000|2023-05-15 10:55:00|133554|133454|133500.5|133400.5|133595|133454|133500.5|133355.5|31
1684148400000|2023-05-15 11:00:00|133502.5|133402.5|133512.5|133412.5|133512.5|133412.5|133501.5|133401.5|19
1684148700000|2023-05-15 11:05:00|133513|133413|133512|133412|133513|133413|133512|133412|3
1684149000000|2023-05-15 11:10:00|133511|133411|133571.5|133371.5|133576.5|133420.5|133511|133368.5|49
1684149300000|2023-05-15 11:15:00|133570|133370|133558|133358|133570|133370|133556|133356|15
1684149600000|2023-05-15 11:20:00|133558.5|133358.5|133531.5|133331.5|133558.5|133358.5|133531.5|133331.5|25
1684149900000|2023-05-15 11:25:00|133532|133332|133548.5|133348.5|133551|133351|133532|133332|21
1684150200000|2023-05-15 11:30:00|133548|133348|133552.5|133352.5|133553|133353|133530.7|133330.7|63
1684150500000|2023-05-15 11:35:00|133553|133353|133562.5|133362.5|133568|133368|133551|133351|67
1684150800000|2023-05-15 11:40:00|133562|133362|133552.5|133352.5|133570|133370|133552.5|133352.5|73
1684151100000|2023-05-15 11:45:00|133553|133353|133506.5|133306.5|133556|133356|133506|133306|45
1684151400000|2023-05-15 11:50:00|133507|133307|133459.5|133359.5|133509.5|133359.5|133459|133307|18
1684151700000|2023-05-15 11:55:00|133460.5|133360.5|133479|133379|133484|133384|133460.5|133360.5|58
1684152000000|2023-05-15 12:00:00|133478.5|133378.5|133458|133358|133501|133401|133456.5|133356.5|61
1684152300000|2023-05-15 12:05:00|133461|133361|133478|133378|133478.5|133378.5|133446.5|133346.5|39
1684152600000|2023-05-15 12:10:00|133477.5|133377.5|133514.5|133414.5|133518.5|133418.5|133471.5|133371.5|32
1684152900000|2023-05-15 12:15:00|133515|133415|133515|133415|133515|133415|133512|133412|18
1684153200000|2023-05-15 12:20:00|133515.5|133415.5|133613|133413|133625.5|133481.5|133514.5|133379.5|62
1684153500000|2023-05-15 12:25:00|133619.5|133419.5|133649|133449|133654.5|133454.5|133619.5|133419.5|42
1684153800000|2023-05-15 12:30:00|133650|133450|133582.4|133482.4|133652.5|133497.7|133562.6|133415.5|203
1684154100000|2023-05-15 12:35:00|133578.9|133478.9|133594.3|133494.3|133599.2|133499.2|133577.5|133477.5|131
1684154400000|2023-05-15 12:40:00|133598|133498|133604.5|133504.5|133658.7|133537.7|133596.3|133445|117
1684154700000|2023-05-15 12:45:00|133605|133505|133620.5|133520.5|133657|133529|133604.5|133450.5|51
1684155000000|2023-05-15 12:50:00|133620.2|133520.2|133670.7|133470.7|133670.7|133520.2|133617|133460|40
1684155300000|2023-05-15 12:55:00|133670.5|133470.5|133663.5|133463.5|133671.5|133471.5|133660|133460|75
1684155600000|2023-05-15 13:00:00|133662|133462|133665.5|133465.5|133666.3|133466.3|133653.5|133453.5|45
1684155900000|2023-05-15 13:05:00|133666.5|133466.5|133671.9|133471.9|133710|133510|133659.5|133459.5|41
1684156200000|2023-05-15 13:10:00|133670.9|133470.9|133630.6|133530.6|133672.8|133530.6|133621.8|133470.8|21
1684156500000|2023-05-15 13:15:00|133631.1|133531.1|133627|133527|133631.6|133531.6|133627|133527|11
1684156800000|2023-05-15 13:20:00|133627.5|133527.5|133611|133511|133630.8|133530.8|133610|133510|24
1684157100000|2023-05-15 13:25:00|133611.5|133511.5|133639.5|133539.5|133644.5|133544.5|133583.6|133437|41
1684157400000|2023-05-15 13:30:00|133639|133539|133636.5|133536.5|133639|133539|133631|133531|30
1684157700000|2023-05-15 13:35:00|133637|133537|133631|133531|133655.5|133555.5|133630|133530|27
1684158000000|2023-05-15 13:40:00|133625.5|133525.5|133641.5|133541.5|133641.5|133541.5|133623|133523|14
1684158300000|2023-05-15 13:45:00|133638.5|133538.5|133637.5|133537.5|133642.5|133542.5|133632.5|133532.5|9
1684158600000|2023-05-15 13:50:00|133637|133537|133700.5|133500.5|133788|133592.5|133637|133485.5|93
1684158900000|2023-05-15 13:55:00|133701|133501|133669.5|133469.5|133707|133507|133660|133460|85
1684159200000|2023-05-15 14:00:00|133670|133470|133722|133522|133726|133573|133614.5|133451.5|55
1684159500000|2023-05-15 14:05:00|133722.5|133522.5|133729|133629|133745.5|133645.5|133672|133522.5|72
1684159800000|2023-05-15 14:10:00|133729.5|133629.5|133734.5|133634.5|133736.5|133636.5|133729.5|133629.5|11
1684160100000|2023-05-15 14:15:00|133735|133635|133787|133687|133793|133693|133735|133635|21
1684160400000|2023-05-15 14:20:00|133787.5|133687.5|133811|133611|133816|133690.5|133758.5|133611|50
1684160700000|2023-05-15 14:25:00|133765.5|133665.5|133694|133594|133769.5|133669.5|133689.1|133538.5|82
1684161000000|2023-05-15 14:30:00|133694.5|133594.5|133706.9|133606.9|133770|133606.9|133694.5|133547.6|20
1684161300000|2023-05-15 14:35:00|133706.6|133606.6|133679.3|133579.3|133734.5|133606.6|133675.3|133534.5|33
1684161600000|2023-05-15 14:40:00|133676.8|133576.8|133655.3|133555.3|133688.9|133588.9|133655|133555|52
1684161900000|2023-05-15 14:45:00|133654.8|133554.8|133726.5|133526.5|133726.5|133592.5|133653.3|133508|28
1684162200000|2023-05-15 14:50:00|133727|133527|133696.1|133596.1|133727|133596.1|133682.4|133524.9|8
1684162500000|2023-05-15 14:55:00|133696.6|133596.6|133732|133632|133733|133633|133689.5|133589.5|13
1684162800000|2023-05-15 15:00:00|133732.5|133632.5|133740|133540|133773.5|133632.5|133730|133530|44
1684163100000|2023-05-15 15:05:00|133740.5|133540.5|133693.5|133493.5|133743.5|133557|133640|133493.5|53
1684163400000|2023-05-15 15:10:00|133693|133493|133687|133487|133694|133494|133674.8|133474.8|17
1684163700000|2023-05-15 15:15:00|133688.5|133488.5|133684.5|133484.5|133688.5|133488.5|133678.5|133478.5|14
1684164000000|2023-05-15 15:20:00|133684|133484|133688.5|133488.5|133688.5|133488.5|133684|133484|10
1684164300000|2023-05-15 15:25:00|133680.6|133480.6|133686.5|133486.5|133686.5|133486.5|133677.5|133477.5|20
1684164600000|2023-05-15 15:30:00|133686|133486|133690.5|133490.5|133690.5|133490.5|133686|133486|11
1684164900000|2023-05-15 15:35:00|133700.5|133500.5|133711.5|133511.5|133737.3|133537.3|133700.5|133500.5|55
1684165200000|2023-05-15 15:40:00|133711|133511|133710|133510|133717.5|133517.5|133709|133509|31
1684165500000|2023-05-15 15:45:00|133723.6|133523.6|133660|133460|133734|133534|133660|133460|80
1684165800000|2023-05-15 15:50:00|133659.5|133459.5|133553|133353|133663.5|133497.3|133551.8|133351.8|104
1684166100000|2023-05-15 15:55:00|133553.5|133353.5|133485|133385|133557.2|133430|133475.3|133341|35
1684166400000|2023-05-15 16:00:00|133485.5|133385.5|133543|133343|133551.5|133385.5|133485.5|133337.8|11
1684166700000|2023-05-15 16:05:00|133542.5|133342.5|133549|133349|133549.5|133349.5|133535|133335|11
1684167000000|2023-05-15 16:10:00|133548.5|133348.5|133557|133357|133569|133369|133548.5|133348.5|41
1684167300000|2023-05-15 16:15:00|133556.5|133356.5|133556.3|133356.3|133556.5|133356.5|133556.3|133356.3|2
1684167600000|2023-05-15 16:20:00|133553.3|133353.3|133535|133335|133553.3|133353.3|133535|133335|17
1684167900000|2023-05-15 16:25:00|133535.5|133335.5|133529.9|133329.9|133535.5|133335.5|133525|133325|11
1684168200000|2023-05-15 16:30:00|133530.6|133330.6|133529.9|133329.9|133531.1|133331.1|133529.9|133329.9|16
1684168500000|2023-05-15 16:35:00|133530.1|133330.1|133537.5|133337.5|133537.5|133337.5|133529.9|133329.9|6
1684168800000|2023-05-15 16:40:00|133538|133338|133530.5|133330.5|133539|133339|133529.3|133329.3|16
1684169100000|2023-05-15 16:45:00|133530|133330|133532.5|133332.5|133539|133339|133529.5|133329.5|14
1684169400000|2023-05-15 16:50:00|133532|133332|133508.5|133308.5|133533.5|133333.5|133507.5|133307.5|39
1684169700000|2023-05-15 16:55:00|133510|133310|133509|133309|133513|133313|133505|133305|46
1684170000000|2023-05-15 17:00:00|133509.5|133309.5|133510.5|133310.5|133510.5|133310.5|133509.5|133309.5|7
1684170300000|2023-05-15 17:05:00|133510|133310|133458|133258|133510|133310|133448.5|133248.5|57
1684170600000|2023-05-15 17:10:00|133457.5|133257.5|133458.5|133258.5|133460.5|133260.5|133455.5|133255.5|20
1684170900000|2023-05-15 17:15:00|133458|133258|133469|133269|133470|133270|133457.5|133257.5|23
1684171200000|2023-05-15 17:20:00|133469.5|133269.5|133477|133277|133483.5|133283.5|133469|133269|34
1684171500000|2023-05-15 17:25:00|133476.5|133276.5|133484.5|133284.5|133485|133285|133473.5|133273.5|25
1684171800000|2023-05-15 17:30:00|133485|133285|133479.5|133279.5|133509.5|133309.5|133478.5|133278.5|28
1684172100000|2023-05-15 17:35:00|133479|133279|133483.7|133283.7|133500|133300|133479|133279|35
1684172400000|2023-05-15 17:40:00|133483.5|133283.5|133502|133302|133502|133302|133482|133282|15
1684172700000|2023-05-15 17:45:00|133501.5|133301.5|133501.5|133301.5|133502|133302|133501|133301|5
1684173000000|2023-05-15 17:50:00|133496.2|133296.2|133486|133286|133504|133304|133486|133286|30
1684173300000|2023-05-15 17:55:00|133487.5|133287.5|133489.5|133289.5|133491|133291|133487.5|133287.5|14
1684173600000|2023-05-15 18:00:00|133488.5|133288.5|133483|133283|133492|133292|133481|133281|29
1684173900000|2023-05-15 18:05:00|133482|133282|133482.5|133282.5|133485|133285|133479.5|133279.5|28
1684174200000|2023-05-15 18:10:00|133483|133283|133477|133277|133484|133284|133448.5|133248.5|24
1684174500000|2023-05-15 18:15:00|133476.5|133276.5|133481.5|133281.5|133482|133282|133476.5|133276.5|12
1684174800000|2023-05-15 18:20:00|133482.5|133282.5|133482.5|133282.5|133482.5|133282.5|133482.5|133282.5|1
1684176300000|2023-05-15 18:45:00|133436.5|133336.5|133518.8|133318.8|133520|133343.5|133436.5|133293|45
1684176600000|2023-05-15 18:50:00|133519.3|133319.3|133499.1|133299.1|133519.3|133319.3|133499.1|133299.1|24
1684176900000|2023-05-15 18:55:00|133491.3|133291.3|133488.8|133288.8|133491.3|133291.3|133483.8|133283.8|13
1684177200000|2023-05-15 19:00:00|133491|133291|133507.1|133307.1|133512.5|133312.5|133486.5|133286.5|40
1684178400000|2023-05-15 19:20:00|133500.5|133300.5|133495|133295|133501.5|133301.5|133494.5|133294.5|16
1684178700000|2023-05-15 19:25:00|133495.5|133295.5|133495|133295|133495.5|133295.5|133495|133295|4
1684179000000|2023-05-15 19:30:00|133494.5|133294.5|133494.5|133294.5|133494.5|133294.5|133494.5|133294.5|1
1684179600000|2023-05-15 19:40:00|133492|133292|133489.5|133289.5|133492|133292|133489.5|133289.5|2
1684179900000|2023-05-15 19:45:00|133485.5|133285.5|133465|133265|133485.5|133285.5|133450|133250|54
1684180200000|2023-05-15 19:50:00|133470.5|133270.5|133466.8|133266.8|133476.5|133276.5|133463|133263|29
1684180500000|2023-05-15 19:55:00|133467.1|133267.1|133469.6|133269.6|133469.8|133269.8|133466.8|133266.8|13
1684191600000|2023-05-15 23:00:00|133499|133181.5|133499|133181.5|133499|133181.5|133499|133181.5|1
1684195200000|2023-05-16 00:00:00|133460.5|133100.5|133370.5|133170.5|133525.5|133188.5|133336|133080.5|319
1684195500000|2023-05-16 00:05:00|133370|133170|133241|133141|133375.5|133213.5|133188.5|133088.5|397
1684195800000|2023-05-16 00:10:00|133240.3|133140.3|133188.5|133088.5|133247.5|133147.5|133165|133065|376
1684196100000|2023-05-16 00:15:00|133189|133089|133201.8|133101.8|133265|133165|133189|133089|360
1684196400000|2023-05-16 00:20:00|133200.6|133100.6|133236.5|133136.5|133258|133158|133182.1|133082.1|444
1684196700000|2023-05-16 00:25:00|133237.8|133137.8|133237.1|133137.1|133255.4|133155.4|133205|133105|246
1684197000000|2023-05-16 00:30:00|133237.3|133137.3|133220.6|133120.6|133319.1|133219.1|133218.8|133118.8|423
1684197300000|2023-05-16 00:35:00|133219.3|133119.3|133269|133169|133270.1|133170.1|133210.3|133110.3|244
1684197600000|2023-05-16 00:40:00|133268.5|133168.5|133271|133171|133288.5|133188.5|133224.2|133124.2|244
1684197900000|2023-05-16 00:45:00|133271.3|133171.3|133262|133162|133271.3|133171.3|133218.5|133118.5|269
1684198200000|2023-05-16 00:50:00|133257.5|133157.5|133260|133160|133267.2|133167.2|133219.5|133119.5|251
1684198500000|2023-05-16 00:55:00|133262|133162|133174|133074|133262.5|133162.5|133173.2|133073.2|234
1684198800000|2023-05-16 01:00:00|133174.5|133074.5|133252|133152|133264|133164|133171|133071|369
1684199100000|2023-05-16 01:05:00|133251.7|133151.7|133269.2|133169.2|133305.7|133205.7|133248.2|133148.2|390
1684199400000|2023-05-16 01:10:00|133269|133169|133265.5|133165.5|133270.2|133170.2|133232|133132|238
1684199700000|2023-05-16 01:15:00|133267|133167|133282|133182|133312.5|133212.5|133259|133159|309
1684200000000|2023-05-16 01:20:00|133282.5|133182.5|133266.5|133166.5|133310.3|133210.3|133265.5|133165.5|288
1684200300000|2023-05-16 01:25:00|133267|133167|133275.5|133175.5|133322.5|133222.5|133257.5|133157.5|237
1684200600000|2023-05-16 01:30:00|133275|133175|133367.5|133267.5|133380.9|133280.9|133274.5|133174.5|469
1684200900000|2023-05-16 01:35:00|133368|133268|133331.3|133231.3|133368|133268|133323|133223|417
1684201200000|2023-05-16 01:40:00|133331.5|133231.5|133358.3|133258.3|133367.8|133267.8|133331|133231|351
1684201500000|2023-05-16 01:45:00|133357.3|133257.3|133331.8|133231.8|133357.3|133257.3|133321|133221|303
1684201800000|2023-05-16 01:50:00|133331.3|133231.3|133339.8|133239.8|133361.5|133261.5|133306|133206|301
1684202100000|2023-05-16 01:55:00|133339.3|133239.3|133271|133171|133358.5|133258.5|133271|133171|361
1684202400000|2023-05-16 02:00:00|133265.3|133165.3|133442|133342|133531|133431|133265.3|133165.3|624
1684202700000|2023-05-16 02:05:00|133443|133343|133403.6|133303.6|133514.5|133414.5|133401.3|133301.3|402
1684203000000|2023-05-16 02:10:00|133405|133305|133618.1|133518.1|133622.3|133522.3|133398.1|133298.1|563
1684203300000|2023-05-16 02:15:00|133617.3|133517.3|133483|133383|133635|133535|133468.5|133368.5|456
1684203600000|2023-05-16 02:20:00|133483.5|133383.5|133439|133339|133531|133431|133431|133331|391
1684203900000|2023-05-16 02:25:00|133440|133340|133473.8|133373.8|133483|133383|133398.5|133298.5|401
1684204200000|2023-05-16 02:30:00|133471.8|133371.8|133447.5|133347.5|133488.9|133388.9|133441|133341|294
1684204500000|2023-05-16 02:35:00|133446.5|133346.5|133446.5|133346.5|133446.5|133346.5|133409.5|133309.5|242
1684204800000|2023-05-16 02:40:00|133447|133347|133424.5|133324.5|133447.5|133347.5|133397.5|133297.5|205
1684205100000|2023-05-16 02:45:00|133423|133323|133436.5|133336.5|133477|133377|133422|133322|124
1684205400000|2023-05-16 02:50:00|133438|133338|133406.3|133306.3|133438.5|133338.5|133397|133297|163
1684205700000|2023-05-16 02:55:00|133406.5|133306.5|133338.5|133238.5|133408.5|133308.5|133305.5|133205.5|318
1684206000000|2023-05-16 03:00:00|133334.5|133234.5|133365|133265|133379|133279|133332|133232|186
1684206300000|2023-05-16 03:05:00|133364|133264|133333|133233|133370|133270|133328|133228|190
1684206600000|2023-05-16 03:10:00|133333.5|133233.5|133336.5|133236.5|133358.5|133258.5|133328.5|133228.5|151
1684206900000|2023-05-16 03:15:00|133336|133236|133387.5|133287.5|133387.5|133287.5|133330|133230|129
1684207200000|2023-05-16 03:20:00|133388|133288|133429.5|133329.5|133435|133335|133381|133281|148
1684207500000|2023-05-16 03:25:00|133430|133330|133451|133351|133476|133376|133430|133330|163
1684207800000|2023-05-16 03:30:00|133450.5|133350.5|133426.5|133326.5|133450.5|133350.5|133404.5|133304.5|168
1684208100000|2023-05-16 03:35:00|133428.5|133328.5|133420|133320|133449|133349|133412.5|133312.5|69
1684208400000|2023-05-16 03:40:00|133411|133311|133400.8|133300.8|133411|133311|133396.5|133296.5|92
1684208700000|2023-05-16 03:45:00|133401.3|133301.3|133422.5|133322.5|133428.8|133328.8|133400.3|133300.3|119
1684209000000|2023-05-16 03:50:00|133422.3|133322.3|133462|133362|133470.3|133370.3|133422|133322|175
1684209300000|2023-05-16 03:55:00|133462.3|133362.3|133450.3|133350.3|133465.8|133365.8|133442.5|133342.5|122
1684209600000|2023-05-16 04:00:00|133450.5|133350.5|133457.8|133357.8|133463.5|133363.5|133444.5|133344.5|154
1684209900000|2023-05-16 04:05:00|133456.8|133356.8|133481|133381|133492.7|133392.7|133456.8|133356.8|146
1684210200000|2023-05-16 04:10:00|133482.5|133382.5|133479|133379|133497.5|133397.5|133465.8|133365.8|186
1684210500000|2023-05-16 04:15:00|133480.5|133380.5|133466|133366|133488.5|133388.5|133464.5|133364.5|81
1684210800000|2023-05-16 04:20:00|133466.7|133366.7|133479.5|133379.5|133481|133381|133464.9|133364.9|94
1684211100000|2023-05-16 04:25:00|133479|133379|133465.5|133365.5|133483.8|133383.8|133462|133362|129
1684211400000|2023-05-16 04:30:00|133465.6|133365.6|133460|133360|133474|133374|133454|133354|95
1684211700000|2023-05-16 04:35:00|133460.5|133360.5|133494.8|133394.8|133510|133410|133460.5|133360.5|142
1684212000000|2023-05-16 04:40:00|133495.8|133395.8|133474|133374|133508|133408|133473.3|133373.3|210
1684212300000|2023-05-16 04:45:00|133473|133373|133482|133382|133483.5|133383.5|133466|133366|107
1684212600000|2023-05-16 04:50:00|133483|133383|133476.5|133376.5|133487|133387|133463.5|133363.5|130
1684212900000|2023-05-16 04:55:00|133476|133376|133481|133381|133486.5|133386.5|133462.5|133362.5|121
1684213200000|2023-05-16 05:00:00|133482|133382|133461|133361|133493.5|133393.5|133446.5|133346.5|195
1684213500000|2023-05-16 05:05:00|133460|133360|133445|133345|133469|133369|133432|133332|177
1684213800000|2023-05-16 05:10:00|133442|133342|133459|133359|133462.5|133362.5|133435.5|133335.5|175
1684214100000|2023-05-16 05:15:00|133461|133361|133481.3|133381.3|133518|133418|133460|133360|286
1684214400000|2023-05-16 05:20:00|133481.2|133381.2|133496|133396|133502|133402|133464.8|133364.8|253
1684214700000|2023-05-16 05:25:00|133495.5|133395.5|133481|133381|133508.5|133408.5|133477|133377|120
1684215000000|2023-05-16 05:30:00|133481.5|133381.5|133537.5|133437.5|133537.5|133437.5|133481.5|133381.5|173
1684215300000|2023-05-16 05:35:00|133538|133438|133585|133485|133589|133489|133518|133418|269
1684215600000|2023-05-16 05:40:00|133586.5|133486.5|133615|133515|133632.5|133532.5|133576.4|133476.4|359
1684215900000|2023-05-16 05:45:00|133609.5|133509.5|133588|133488|133632.5|133532.5|133572|133472|318
1684216200000|2023-05-16 05:50:00|133588.5|133488.5|133681.5|133581.5|133696.5|133596.5|133588.5|133488.5|267
1684216500000|2023-05-16 05:55:00|133679.5|133579.5|133712|133612|133723|133623|133677.5|133577.5|279
1684216800000|2023-05-16 06:00:00|133712.5|133612.5|133787.5|133687.5|133790.5|133690.5|133678.5|133578.5|418
1684217100000|2023-05-16 06:05:00|133786.5|133686.5|133730.5|133630.5|133786.5|133686.5|133715.5|133615.5|326
1684217400000|2023-05-16 06:10:00|133731.5|133631.5|133750.5|133650.5|133777.5|133677.5|133728.5|133628.5|288
1684217700000|2023-05-16 06:15:00|133750|133650|133722|133622|133799|133699|133721.5|133621.5|288
1684218000000|2023-05-16 06:20:00|133723|133623|133705.5|133605.5|133741|133641|133692.5|133592.5|284
1684218300000|2023-05-16 06:25:00|133706|133606|133724|133624|133736.5|133636.5|133692.6|133592.6|500
1684218600000|2023-05-16 06:30:00|133722.3|133622.3|133637|133537|133723.8|133623.8|133618.2|133518.2|243
1684218900000|2023-05-16 06:35:00|133638.5|133538.5|133720.5|133520.5|133731|133567.1|133638.5|133498|74
1684219200000|2023-05-16 06:40:00|133721|133521|133628.5|133528.5|133723|133556|133628.5|133489|122
1684219500000|2023-05-16 06:45:00|133627|133527|133540.1|133440.1|133637.1|133537.1|133531.3|133387|237
1684219800000|2023-05-16 06:50:00|133539.6|133439.6|133496.5|133396.5|133549.3|133449.3|133472|133372|149
1684220100000|2023-05-16 06:55:00|133497.5|133397.5|133545.1|133445.1|133585.5|133452.5|133489|133363.7|267
1684220400000|2023-05-16 07:00:00|133545.9|133445.9|133619.5|133519.5|133649|133520.5|133544|133399.5|272
1684220700000|2023-05-16 07:05:00|133623.5|133523.5|133607|133507|133684|133584|133595|133446.5|164
1684221000000|2023-05-16 07:10:00|133602|133502|133555|133455|133602|133502|133553.5|133453.5|176
1684221300000|2023-05-16 07:15:00|133553|133453|133641|133541|133655|133555|133549|133449|161
1684221600000|2023-05-16 07:20:00|133640|133540|133690|133490|133731.8|133576|133639|133489.5|142
1684221900000|2023-05-16 07:25:00|133690.5|133490.5|133634|133534|133699.5|133535.5|133600.1|133453.5|264
1684222200000|2023-05-16 07:30:00|133635|133535|133624.5|133424.5|133698.5|133545|133568.5|133422|142
1684222500000|2023-05-16 07:35:00|133625|133425|133613.5|133413.5|133630.5|133430.5|133591.9|133391.9|305
1684222800000|2023-05-16 07:40:00|133613|133413|133636.5|133436.5|133639|133439|133610.9|133410.9|138
1684223100000|2023-05-16 07:45:00|133636.4|133436.4|133584.3|133484.3|133669|133521|133573.1|133431.1|238
1684223400000|2023-05-16 07:50:00|133577.6|133477.6|133561.2|133461.2|133590.8|133490.8|133560.2|133460.2|84
1684223700000|2023-05-16 07:55:00|133560.8|133460.8|133620|133520|133628|133528|133560.8|133460.8|184
1684224000000|2023-05-16 08:00:00|133620.5|133520.5|133626.5|133526.5|133658|133558|133620.5|133520.5|59
1684224300000|2023-05-16 08:05:00|133627|133527|133640.5|133540.5|133655.5|133555.5|133618|133518|107
1684224600000|2023-05-16 08:10:00|133640|133540|133669.5|133469.5|133700|133550|133628.5|133469.5|195
1684224900000|2023-05-16 08:15:00|133670|133470|133643|133543|133675.5|133544.3|133618|133465.5|166
1684225200000|2023-05-16 08:20:00|133644|133544|133667.5|133567.5|133669|133569|133628.5|133528.5|189
1684225500000|2023-05-16 08:25:00|133669|133569|133692|133492|133692|133570.5|133642|133492|267
1684225800000|2023-05-16 08:30:00|133690.5|133490.5|133698|133498|133703|133503|133683|133483|136
1684226100000|2023-05-16 08:35:00|133697.5|133497.5|133701|133501|133705|133505|133685|133485|97
1684226400000|2023-05-16 08:40:00|133699|133499|133680.5|133580.5|133716|133586|133679.5|133490.5|57
1684226700000|2023-05-16 08:45:00|133680|133580|133706|133606|133707.5|133607.5|133680|133580|36
1684227000000|2023-05-16 08:50:00|133705.5|133605.5|133734|133534|133759.5|133606|133689.3|133528|122
1684227300000|2023-05-16 08:55:00|133735|133535|133822.5|133622.5|133825|133681|133695|133532|66
1684227600000|2023-05-16 09:00:00|133819|133619|133806.1|133606.1|133865.5|133765.5|133768|133603.2|135
1684227900000|2023-05-16 09:05:00|133811.1|133611.1|133702.5|133502.5|133811.1|133611.1|133686.5|133486.5|103
1684228200000|2023-05-16 09:10:00|133703|133503|133738.3|133538.3|133738.3|133538.3|133696.3|133496.3|82
1684228500000|2023-05-16 09:15:00|133737.8|133537.8|133780.1|133580.1|133786.9|133621|133691.5|133536.3|65
1684228800000|2023-05-16 09:20:00|133780.6|133580.6|133786.5|133586.5|133790.6|133590.6|133780.6|133580.6|15
1684229100000|2023-05-16 09:25:00|133787.5|133587.5|133840.1|133640.1|133996|133796|133708.8|133572.6|60
1684229400000|2023-05-16 09:30:00|133840.3|133640.3|133792|133692|133874|133724.5|133785.7|133625.3|106
1684229700000|2023-05-16 09:35:00|133792.5|133692.5|133799.8|133699.8|133816|133716|133792.5|133692.5|24
1684230000000|2023-05-16 09:40:00|133799.3|133699.3|133797|133697|133799.3|133699.3|133797|133697|10
1684230300000|2023-05-16 09:45:00|133796.5|133696.5|133787.5|133687.5|133796.5|133696.5|133785.5|133685.5|15
1684230600000|2023-05-16 09:50:00|133788|133688|133803.3|133703.3|133863|133728|133788|133657.8|56
1684230900000|2023-05-16 09:55:00|133796|133696|133792.5|133692.5|133796|133696|133789|133689|16
1684231200000|2023-05-16 10:00:00|133790.5|133690.5|133855.9|133655.9|133877.1|133720.9|133790.5|133655.9|42
1684231500000|2023-05-16 10:05:00|133855.4|133655.4|133857.8|133657.8|133883.4|133683.4|133845.8|133645.8|44
1684231800000|2023-05-16 10:10:00|133855.8|133655.8|133847.3|133647.3|133855.8|133655.8|133847.3|133647.3|10
1684232100000|2023-05-16 10:15:00|133846.8|133646.8|133845.8|133645.8|133846.8|133646.8|133845.8|133645.8|3
1684232400000|2023-05-16 10:20:00|133791.8|133691.8|133795.3|133695.3|133795.3|133695.3|133790.3|133690.3|15
1684232700000|2023-05-16 10:25:00|133800.3|133700.3|133796.3|133696.3|133803.9|133703.9|133795.8|133695.8|16
1684233000000|2023-05-16 10:30:00|133794.3|133694.3|133792.5|133692.5|133794.3|133694.3|133792.5|133692.5|5
1684233300000|2023-05-16 10:35:00|133793|133693|133791|133691|133793.3|133693.3|133791|133691|5
1684233600000|2023-05-16 10:40:00|133791.5|133691.5|133798.5|133698.5|133798.5|133698.5|133791.5|133691.5|4
1684233900000|2023-05-16 10:45:00|133799|133699|133796|133696|133799|133699|133796|133696|7
1684234200000|2023-05-16 10:50:00|133796.5|133696.5|133797.5|133697.5|133797.5|133697.5|133796.5|133696.5|3
1684234500000|2023-05-16 10:55:00|133796.5|133696.5|133796|133696|133796.5|133696.5|133796|133696|2
1684234800000|2023-05-16 11:00:00|133795|133695|133791.5|133691.5|133795|133695|133791|133691|11
1684235100000|2023-05-16 11:05:00|133792.5|133692.5|133799|133699|133837|133699.5|133776|133637|27
1684235400000|2023-05-16 11:10:00|133799.5|133699.5|133799|133699|133799.5|133699.5|133799|133699|10
1684235700000|2023-05-16 11:15:00|133798|133698|133797|133697|133799|133699|133797|133697|6
1684236000000|2023-05-16 11:20:00|133797.5|133697.5|133803.5|133703.5|133805|133705|133797.5|133697.5|24
1684236300000|2023-05-16 11:25:00|133803|133703|133804|133704|133805|133705|133784.5|133684.5|50
1684236600000|2023-05-16 11:30:00|133803.5|133703.5|133788|133688|133838|133703.5|133776.5|133627|33
1684236900000|2023-05-16 11:35:00|133789|133689|133800.5|133700.5|133801|133701|133789|133689|11
1684237200000|2023-05-16 11:40:00|133802|133702|133803|133703|133804.5|133704.5|133802|133702|18
1684237500000|2023-05-16 11:45:00|133804.5|133704.5|133858.5|133758.5|133859.3|133759.3|133804.5|133704.5|36
1684237800000|2023-05-16 11:50:00|133861|133761|133853.5|133753.5|133909.3|133774|133853.5|133703.5|42
1684238100000|2023-05-16 11:55:00|133853|133753|133858|133758|133858|133758|133852.5|133752.5|7
1684238400000|2023-05-16 12:00:00|133857.5|133757.5|133882|133782|133886.3|133786.3|133856|133756|22
1684238700000|2023-05-16 12:05:00|133881.5|133781.5|133878.5|133778.5|133892|133792|133872.3|133772.3|55
1684239000000|2023-05-16 12:10:00|133878|133778|133885.5|133785.5|133892|133792|133877.5|133777.5|27
1684239300000|2023-05-16 12:15:00|133885|133785|133876.3|133776.3|133887.3|133787.3|133870|133770|40
1684239600000|2023-05-16 12:20:00|133877|133777|133865.5|133765.5|133927.5|133785.5|133863|133727.5|48
1684239900000|2023-05-16 12:25:00|133907.5|133707.5|133850|133644|133917|133780.5|133831.5|133644|77
1684240200000|2023-05-16 12:30:00|133851|133643|133886.3|133786.3|133952.5|133786.8|133822|133604|146
1684240500000|2023-05-16 12:35:00|133885.8|133785.8|133902|133802|133984|133815|133881.8|133735|115
1684240800000|2023-05-16 12:40:00|133901.5|133801.5|133906|133706|133943|133802.5|133884.5|133684.5|89
1684241100000|2023-05-16 12:45:00|133903.5|133703.5|133954|133754|133954|133790|133848.3|133683|92
1684241400000|2023-05-16 12:50:00|133954.5|133754.5|133915.5|133715.5|133957.5|133757.5|133903.5|133703.5|110
1684241700000|2023-05-16 12:55:00|133915|133715|133927|133727|133929.5|133729.5|133914.5|133714.5|37
1684242000000|2023-05-16 13:00:00|133926.5|133726.5|133885|133685|133926.5|133726.5|133875.1|133675.1|43
1684242300000|2023-05-16 13:05:00|133880|133680|133867|133667|133880|133680|133866.5|133666.5|23
1684242600000|2023-05-16 13:10:00|133866.5|133666.5|133818|133587|133866.5|133666.5|133818|133587|60
1684242900000|2023-05-16 13:15:00|133820|133588|133930.3|133730.3|133942.5|133776|133818|133586|80
1684243200000|2023-05-16 13:20:00|133930|133730|133928.8|133728.8|133934|133783.8|133867.8|133707.2|62
1684243500000|2023-05-16 13:25:00|133929.3|133729.3|133855.5|133755.5|133929.8|133759.5|133806.5|133685|78
1684243800000|2023-05-16 13:30:00|133856|133756|133819.5|133619.5|133885.8|133758|133782.5|133619|75
1684244100000|2023-05-16 13:35:00|133820|133620|133833.5|133633.5|133847|133647|133819|133619|47
1684244400000|2023-05-16 13:40:00|133833|133633|133757.5|133657.5|133834|133666|133757.5|133619.5|38
1684244700000|2023-05-16 13:45:00|133734|133634|133835.5|133635.5|133842.9|133650.3|133721.6|133560.8|101
1684245000000|2023-05-16 13:50:00|133835.1|133635.1|133939|133739|133944|133744|133831.1|133631.1|184
1684245300000|2023-05-16 13:55:00|133938.5|133738.5|133976.5|133776.5|134015|133858.5|133911.4|133738.5|80
1684245600000|2023-05-16 14:00:00|133984|133784|134014|133814|134014.5|133873.5|133954.5|133784|70
1684245900000|2023-05-16 14:05:00|134013.5|133813.5|134051.5|133851.5|134069|133923.5|133973.5|133813.5|58
1684246200000|2023-05-16 14:10:00|134057|133857|134043.5|133843.5|134081.5|133881.5|134035|133835|69
1684246500000|2023-05-16 14:15:00|134043|133843|133975.6|133775.6|134052|133852|133907|133742.5|130
1684246800000|2023-05-16 14:20:00|133974.3|133774.3|133984.5|133784.5|133988.3|133788.3|133968.3|133768.3|92
1684247100000|2023-05-16 14:25:00|133985|133785|133994.3|133794.3|134004.8|133804.8|133985|133785|39
1684247400000|2023-05-16 14:30:00|133994|133794|133940.5|133740.5|133994|133794|133938|133738|47
1684247700000|2023-05-16 14:35:00|133940|133740|133936|133736|133965.2|133765.2|133935.1|133735.1|17
1684248000000|2023-05-16 14:40:00|133949.1|133749.1|133940|133740|133957.5|133757.5|133940|133740|14
1684248300000|2023-05-16 14:45:00|133943.1|133743.1|133992.5|133792.5|134025|133825|133924.3|133743.1|34
1684248600000|2023-05-16 14:50:00|133992|133792|133970|133770|134005.1|133805.1|133970|133770|15
1684248900000|2023-05-16 14:55:00|133970.5|133770.5|133975|133775|133975|133775|133970.5|133770.5|3
1684249200000|2023-05-16 15:00:00|133987|133787|134002.5|133802.5|134002.5|133802.5|133975|133775|15
1684249500000|2023-05-16 15:05:00|134002.8|133802.8|134002.3|133802.3|134004.8|133804.8|133998|133798|23
1684249800000|2023-05-16 15:10:00|134001|133801|134010.5|133810.5|134037.8|133883.5|133965.3|133801|53
1684250100000|2023-05-16 15:15:00|134010.8|133810.8|134009|133809|134011.2|133811.2|134007.3|133807.3|11
1684250400000|2023-05-16 15:20:00|134009.5|133809.5|134010.3|133810.3|134011|133811|134008.5|133808.5|6
1684250700000|2023-05-16 15:25:00|134014.8|133814.8|134017.8|133817.8|134021.8|133821.8|134014.8|133814.8|7
1684251000000|2023-05-16 15:30:00|134018.3|133818.3|133960.8|133860.8|134018.3|133863.3|133960.8|133818.3|6
1684251300000|2023-05-16 15:35:00|133961.8|133861.8|133971.8|133871.8|133990.3|133890.3|133952.3|133852.3|35
1684251600000|2023-05-16 15:40:00|133971.3|133871.3|133980.3|133880.3|133981.3|133881.3|133970|133870|25
1684251900000|2023-05-16 15:45:00|133978.3|133878.3|133959.8|133859.8|133978.3|133878.3|133959.8|133859.8|10
1684252200000|2023-05-16 15:50:00|133959.3|133859.3|133966.8|133866.8|133973.8|133873.8|133957.3|133857.3|19
1684252500000|2023-05-16 15:55:00|133966.3|133866.3|133972.8|133872.8|133974.5|133874.5|133966.3|133866.3|11
1684252800000|2023-05-16 16:00:00|133971.8|133871.8|134010.3|133810.3|134012.5|133872|133969.5|133809.3|10
1684253100000|2023-05-16 16:05:00|134011.3|133811.3|134015.5|133815.5|134015.5|133815.5|134009.8|133809.8|7
1684253400000|2023-05-16 16:10:00|134017|133817|134042|133842|134048|133848|134017|133817|24
1684253700000|2023-05-16 16:15:00|134041|133841|134039|133839|134041|133841|134038|133838|7
1684254300000|2023-05-16 16:25:00|134040.5|133840.5|134055|133855|134061.5|133861.5|134040|133840|39
1684254600000|2023-05-16 16:30:00|134057|133857|134057.5|133857.5|134062.5|133862.5|134056|133856|13
1684254900000|2023-05-16 16:35:00|134058.5|133858.5|134058.5|133858.5|134059.5|133859.5|134058.5|133858.5|6
1684255200000|2023-05-16 16:40:00|134058|133858|134068.3|133868.3|134070.8|133929.5|133993.8|133852.8|47
1684255500000|2023-05-16 16:45:00|134067.8|133867.8|134056.3|133856.3|134073.5|133873.5|134052|133852|23
1684255800000|2023-05-16 16:50:00|134056.8|133856.8|134060|133860|134060|133860|134056.8|133856.8|6
1684256100000|2023-05-16 16:55:00|134067.5|133867.5|134094.5|133894.5|134094.5|133894.5|134063.8|133863.8|30
1684256400000|2023-05-16 17:00:00|134094|133894|134091|133891|134094|133894|134091|133891|7
1684256700000|2023-05-16 17:05:00|134091.5|133891.5|134124.8|133924.8|134146.8|133998.8|134055.8|133891.5|42
1684257000000|2023-05-16 17:10:00|134125.3|133925.3|134114.3|133914.3|134125.3|133925.3|134100.8|133900.8|24
1684257300000|2023-05-16 17:15:00|134110.3|133910.3|134111.8|133911.8|134134|133934|134110.3|133910.3|20
1684257600000|2023-05-16 17:20:00|134102.8|133902.8|134100.4|133900.4|134118.2|133918.2|134097.9|133897.9|31
1684257900000|2023-05-16 17:25:00|134102.4|133902.4|134104.9|133904.9|134107.1|133907.1|134096.5|133896.5|33
1684258200000|2023-05-16 17:30:00|134107.1|133907.1|134125|133925|134125|133925|134100.1|133900.1|18
1684258500000|2023-05-16 17:35:00|134126.5|133926.5|134172.3|133972.3|134173.2|133973.2|134125|133925|29
1684258800000|2023-05-16 17:40:00|134173.3|133973.3|134184|133984|134191.1|133991.1|134172.5|133972.5|54
1684259100000|2023-05-16 17:45:00|134188.5|133988.5|134160.1|133960.1|134191.1|133991.1|134160.1|133960.1|34
1684259400000|2023-05-16 17:50:00|134159.5|133959.5|134156.5|133956.5|134159.5|133959.5|134156.1|133956.1|9
1684259700000|2023-05-16 17:55:00|134156.1|133956.1|134156.1|133956.1|134156.1|133956.1|134156.1|133956.1|1
1684260000000|2023-05-16 18:00:00|134154.8|133954.8|134133.3|133933.3|134154.8|133954.8|134133.3|133933.3|16
1684260300000|2023-05-16 18:05:00|134132.5|133932.5|134120.5|133920.5|134132.8|133932.8|134105|133905|31
1684260600000|2023-05-16 18:10:00|134120.1|133920.1|134120.1|133920.1|134120.1|133920.1|134120.1|133920.1|1
1684261200000|2023-05-16 18:20:00|134115|133915|134114|133914|134115|133915|134114|133914|3
1684261500000|2023-05-16 18:25:00|134113.5|133913.5|134115|133915|134115|133915|134113.5|133913.5|2
1684261800000|2023-05-16 18:30:00|134110|133910|134105|133905|134110|133910|134105|133905|2
1684262100000|2023-05-16 18:35:00|134104.8|133904.8|134104.8|133904.8|134104.8|133904.8|134104.8|133904.8|1
1684263000000|2023-05-16 18:50:00|134098.3|133898.3|134091|133891|134098.3|133898.3|134091|133891|2
1684263300000|2023-05-16 18:55:00|134091.5|133891.5|134092|133892|134092|133892|134091.5|133891.5|4
1684263600000|2023-05-16 19:00:00|134090.5|133890.5|134091.2|133891.2|134091.2|133891.2|134089.7|133889.7|7
1684263900000|2023-05-16 19:05:00|134070|133870|134071.5|133871.5|134072.5|133872.5|134070|133870|10
1684264200000|2023-05-16 19:10:00|134070|133870|134114|133914|134116|133929|134029|133866.3|38
1684264500000|2023-05-16 19:15:00|134113.5|133913.5|134113.2|133913.2|134119.5|133919.5|134113.1|133913.1|17
1684265100000|2023-05-16 19:25:00|134114|133914|134123.5|133923.5|134123.5|133923.5|134114|133914|6
1684265400000|2023-05-16 19:30:00|134125.5|133925.5|134130.8|133930.8|134130.8|133930.8|134125.5|133925.5|4
1684265700000|2023-05-16 19:35:00|134131.8|133931.8|134130|133930|134148.5|133948.5|134129.5|133929.5|32
1684266000000|2023-05-16 19:40:00|134129.5|133929.5|134141.5|133941.5|134156|134009.5|134109.5|133929.5|13
1684266300000|2023-05-16 19:45:00|134142|133942|134148.5|133948.5|134173|133973|134141.5|133941.5|53
1684266600000|2023-05-16 19:50:00|134147|133947|134137.8|133937.8|134148.5|133948.5|134130.3|133930.3|13
1684266900000|2023-05-16 19:55:00|134137.3|133937.3|134153|133953|134154|133954|134128|133928|32
1684278000000|2023-05-16 23:00:00|134217.2|134002.8|134217.2|134002.8|134217.2|134002.8|134217.2|134002.8|1
1684281600000|2023-05-17 00:00:00|134293|133933|134097|133997|134578.5|134218.5|134008.5|133728|417
1684281900000|2023-05-17 00:05:00|134088|133988|134041.5|133941.5|134151|134007|133999.5|133894.5|369
1684282200000|2023-05-17 00:10:00|134041.2|133941.2|133985.5|133885.5|134041.9|133941.9|133955.5|133855.5|312
1684282500000|2023-05-17 00:15:00|133984.5|133884.5|134009.5|133909.5|134064|133964|133981.5|133881.5|235
1684282800000|2023-05-17 00:20:00|134009|133909|134018.2|133918.2|134033.7|133933.7|133998.2|133898.2|270
1684283100000|2023-05-17 00:25:00|134017.2|133917.2|133948.2|133848.2|134022|133922|133929.5|133829.5|320
1684283400000|2023-05-17 00:30:00|133949|133849|133956.6|133856.6|133972.1|133872.1|133895.5|133795.5|367
1684283700000|2023-05-17 00:35:00|133956.9|133856.9|133936.3|133836.3|133980|133880|133936.1|133836.1|332
1684284000000|2023-05-17 00:40:00|133936.5|133836.5|133934|133834|133966.5|133866.5|133907.7|133807.7|223
1684284300000|2023-05-17 00:45:00|133942.7|133842.7|133938.5|133838.5|133964|133864|133934|133834|248
1684284600000|2023-05-17 00:50:00|133938|133838|133945.5|133845.5|133979|133879|133926|133826|263
1684284900000|2023-05-17 00:55:00|133943.5|133843.5|133879|133779|133953.5|133853.5|133874.7|133774.7|392
1684285200000|2023-05-17 01:00:00|133877.5|133777.5|133896.5|133796.5|133919.8|133819.8|133866.7|133766.7|465
1684285500000|2023-05-17 01:05:00|133889.5|133789.5|133848|133748|133911|133811|133844|133744|262
1684285800000|2023-05-17 01:10:00|133848.5|133748.5|133859.5|133759.5|133860|133760|133804|133704|277
1684286100000|2023-05-17 01:15:00|133860|133760|133913.5|133813.5|133985.5|133885.5|133860|133760|612
1684286400000|2023-05-17 01:20:00|133913.7|133813.7|133913|133813|133925.3|133825.3|133852.7|133752.7|401
1684286700000|2023-05-17 01:25:00|133913.5|133813.5|133841|133741|133914|133814|133828|133728|279
1684287000000|2023-05-17 01:30:00|133842.5|133742.5|133940.5|133840.5|133956.5|133856.5|133842.5|133742.5|461
1684287300000|2023-05-17 01:35:00|133942.5|133842.5|133989|133889|134000|133900|133917|133817|536
1684287600000|2023-05-17 01:40:00|133991|133891|133987|133887|134000|133900|133901.8|133801.8|549
1684287900000|2023-05-17 01:45:00|133986|133886|133919.5|133819.5|133986|133886|133914|133814|360
1684288200000|2023-05-17 01:50:00|133918.5|133818.5|133881|133781|133923|133823|133856.5|133756.5|396
1684288500000|2023-05-17 01:55:00|133870|133770|133815.5|133715.5|133895.5|133795.5|133803.5|133703.5|419
1684288800000|2023-05-17 02:00:00|133816.5|133716.5|133786.5|133686.5|133860.5|133760.5|133784.5|133684.5|351
1684289100000|2023-05-17 02:05:00|133787|133687|133799.5|133699.5|133813.3|133713.3|133760|133660|402
1684289400000|2023-05-17 02:10:00|133799.8|133699.8|133650.5|133550.5|133800.8|133700.8|133650.5|133550.5|439
1684289700000|2023-05-17 02:15:00|133650|133550|133603.5|133503.5|133686|133586|133599.5|133499.5|313
1684290000000|2023-05-17 02:20:00|133606|133506|133597.5|133497.5|133631.5|133531.5|133567.8|133467.8|507
1684290300000|2023-05-17 02:25:00|133598|133498|133641.5|133541.5|133644|133544|133595|133495|418
1684290600000|2023-05-17 02:30:00|133642|133542|133654|133554|133668|133568|133611|133511|277
1684290900000|2023-05-17 02:35:00|133653|133553|133654.5|133554.5|133671.3|133571.3|133625.5|133525.5|275
1684291200000|2023-05-17 02:40:00|133654|133554|133627.5|133527.5|133664|133564|133586.5|133486.5|258
1684291500000|2023-05-17 02:45:00|133628|133528|133608|133508|133655|133555|133562.5|133462.5|248
1684291800000|2023-05-17 02:50:00|133607|133507|133603.5|133503.5|133628.5|133528.5|133584.5|133484.5|282
1684292100000|2023-05-17 02:55:00|133602|133502|133625.5|133525.5|133625.5|133525.5|133590.5|133490.5|249
1684292400000|2023-05-17 03:00:00|133625.3|133525.3|133671|133571|133700.7|133600.7|133617|133517|304
1684292700000|2023-05-17 03:05:00|133672|133572|133664.5|133564.5|133687|133587|133659|133559|150
1684293000000|2023-05-17 03:10:00|133664|133564|133708.5|133608.5|133753.5|133653.5|133663.5|133563.5|351
1684293300000|2023-05-17 03:15:00|133709.5|133609.5|133721|133621|133745.5|133645.5|133709|133609|207
1684293600000|2023-05-17 03:20:00|133721.5|133621.5|133736.2|133636.2|133739.5|133639.5|133721|133621|126
1684293900000|2023-05-17 03:25:00|133736|133636|133771|133671|133797.5|133697.5|133735.2|133635.2|379
1684294200000|2023-05-17 03:30:00|133770|133670|133730.5|133630.5|133775|133675|133727|133627|294
1684294500000|2023-05-17 03:35:00|133731.5|133631.5|133747.8|133647.8|133753.5|133653.5|133694.3|133594.3|379
1684294800000|2023-05-17 03:40:00|133744.3|133644.3|133756.3|133656.3|133773|133673|133733.3|133633.3|265
1684295100000|2023-05-17 03:45:00|133759.8|133659.8|133756.2|133656.2|133762.9|133662.9|133731.5|133631.5|180
1684295400000|2023-05-17 03:50:00|133756|133656|133780|133680|133791|133691|133737.8|133637.8|300
1684295700000|2023-05-17 03:55:00|133783|133683|133773.5|133673.5|133796|133696|133752.5|133652.5|182
1684296000000|2023-05-17 04:00:00|133773|133673|133748.5|133648.5|133773.5|133673.5|133730.5|133630.5|199
1684296300000|2023-05-17 04:05:00|133749.5|133649.5|133769|133669|133770|133670|133740.5|133640.5|119
1684296600000|2023-05-17 04:10:00|133769.5|133669.5|133796.5|133696.5|133797.5|133697.5|133749.3|133649.3|275
1684296900000|2023-05-17 04:15:00|133796.8|133696.8|133773|133673|133814.5|133714.5|133766|133666|151
1684297200000|2023-05-17 04:20:00|133772.5|133672.5|133690.5|133590.5|133774.5|133674.5|133675.5|133575.5|228
1684297500000|2023-05-17 04:25:00|133691.5|133591.5|133682.2|133582.2|133693.5|133593.5|133654.8|133554.8|195
1684297800000|2023-05-17 04:30:00|133682|133582|133720|133620|133725.5|133625.5|133675|133575|182
1684298100000|2023-05-17 04:35:00|133718.5|133618.5|133709|133609|133746|133646|133702|133602|86
1684298400000|2023-05-17 04:40:00|133711|133611|133707|133607|133721|133621|133683.5|133583.5|151
1684298700000|2023-05-17 04:45:00|133707.5|133607.5|133733|133633|133740|133640|133707.5|133607.5|80
1684299000000|2023-05-17 04:50:00|133733.5|133633.5|133723|133623|133772|133672|133719.8|133619.8|229
1684299300000|2023-05-17 04:55:00|133722.8|133622.8|133739|133639|133747.1|133647.1|133700|133600|190
1684299600000|2023-05-17 05:00:00|133739.5|133639.5|133757.5|133657.5|133771.5|133671.5|133734.5|133634.5|161
1684299900000|2023-05-17 05:05:00|133756.5|133656.5|133742.5|133642.5|133786|133686|133742.3|133642.3|199
1684300200000|2023-05-17 05:10:00|133742.8|133642.8|133753.5|133653.5|133768.8|133668.8|133722.5|133622.5|281
1684300500000|2023-05-17 05:15:00|133753.8|133653.8|133729|133629|133766.5|133666.5|133722.5|133622.5|263
1684300800000|2023-05-17 05:20:00|133727.6|133627.6|133778.3|133678.3|133793.8|133693.8|133715.4|133615.4|470
1684301100000|2023-05-17 05:25:00|133778|133678|133767|133667|133817.5|133717.5|133754.5|133654.5|338
1684301400000|2023-05-17 05:30:00|133765|133665|133719.5|133619.5|133775|133675|133683.5|133583.5|292
1684301700000|2023-05-17 05:35:00|133720|133620|133772|133672|133798|133698|133706|133606|187
1684302000000|2023-05-17 05:40:00|133777|133677|133715|133615|133789.5|133689.5|133704.5|133604.5|213
1684302300000|2023-05-17 05:45:00|133715.5|133615.5|133716.5|133616.5|133743|133643|133707.5|133607.5|153
1684302600000|2023-05-17 05:50:00|133717.5|133617.5|133724.5|133624.5|133756|133656|133685.5|133585.5|206
1684302900000|2023-05-17 05:55:00|133728|133628|133775.5|133675.5|133789.5|133689.5|133717|133617|243
1684303200000|2023-05-17 06:00:00|133776.5|133676.5|133780.5|133680.5|133798|133698|133752.5|133652.5|278
1684303500000|2023-05-17 06:05:00|133779.5|133679.5|133802.5|133702.5|133803|133703|133758.5|133658.5|166
1684303800000|2023-05-17 06:10:00|133802|133702|133734.5|133634.5|133810.5|133710.5|133734.5|133634.5|239
1684304100000|2023-05-17 06:15:00|133734|133634|133683.5|133583.5|133737.5|133637.5|133673|133573|279
1684304400000|2023-05-17 06:20:00|133682.5|133582.5|133609.5|133509.5|133738.5|133638.5|133609.5|133509.5|333
1684304700000|2023-05-17 06:25:00|133614.5|133514.5|133639.5|133539.5|133644|133544|133566.6|133466.6|533
1684305000000|2023-05-17 06:30:00|133640|133540|133662|133562|133690.5|133590.5|133635.5|133535.5|207
1684305300000|2023-05-17 06:35:00|133662.3|133562.3|133589|133489|133663.3|133563.3|133582|133482|78
1684305600000|2023-05-17 06:40:00|133589.5|133489.5|133645.6|133545.6|133685.2|133547.3|133555|133455|243
1684305900000|2023-05-17 06:45:00|133645.5|133545.5|133620|133520|133646.3|133546.3|133618|133518|217
1684306200000|2023-05-17 06:50:00|133621.5|133521.5|133723.5|133523.5|133765.5|133581|133621.5|133518|171
1684306500000|2023-05-17 06:55:00|133722.5|133522.5|133674.3|133574.3|133734|133597.3|133642.5|133502|269
1684306800000|2023-05-17 07:00:00|133674.5|133574.5|133692.2|133492.2|133698.7|133576.5|133636.6|133484.5|338
1684307100000|2023-05-17 07:05:00|133692|133492|133576.1|133476.1|133693.5|133495.4|133576.1|133452.4|174
1684307400000|2023-05-17 07:10:00|133576.2|133476.2|133497.7|133397.7|133576.3|133476.3|133476|133317|228
1684307700000|2023-05-17 07:15:00|133497.5|133397.5|133522.9|133422.9|133537|133437|133493.5|133393.5|313
1684308000000|2023-05-17 07:20:00|133522.7|133422.7|133692.5|133492.5|133710|133537.3|133515.1|133411.5|278
1684308300000|2023-05-17 07:25:00|133693|133493|133657|133557|133736.5|133594|133626|133462.5|281
1684308600000|2023-05-17 07:30:00|133658.5|133558.5|133690.1|133590.1|133725|133625|133658.5|133558.5|245
1684308900000|2023-05-17 07:35:00|133690.2|133590.2|133582|133482|133690.4|133590.4|133553.5|133453.5|208
1684309200000|2023-05-17 07:40:00|133582.2|133482.2|133727|133627|133746.4|133646.4|133558.6|133458.6|318
1684309500000|2023-05-17 07:45:00|133727.5|133627.5|133739.6|133639.6|133786|133686|133708.6|133608.6|243
1684309800000|2023-05-17 07:50:00|133739.1|133639.1|133771.3|133671.3|133790.1|133690.1|133726|133626|390
1684310100000|2023-05-17 07:55:00|133770.8|133670.8|133781.6|133681.6|133797.9|133697.9|133770.4|133670.4|166
1684310400000|2023-05-17 08:00:00|133778.1|133678.1|133707.6|133607.6|133778.1|133678.1|133705|133565.4|243
1684310700000|2023-05-17 08:05:00|133707.5|133607.5|133777.9|133577.9|133778.4|133621.7|133675.9|133542.5|279
1684311000000|2023-05-17 08:10:00|133778|133578|133762.5|133562.5|133788.4|133631.1|133719|133562.5|200
1684311300000|2023-05-17 08:15:00|133765.5|133565.5|133721|133621|133777|133630.7|133719.5|133565.5|168
1684311600000|2023-05-17 08:20:00|133721.5|133621.5|133718.5|133518.5|133758|133625.2|133714.5|133514.5|425
1684311900000|2023-05-17 08:25:00|133719.5|133519.5|133701.5|133501.5|133719.5|133519.5|133669.5|133469.5|244
1684312200000|2023-05-17 08:30:00|133699.5|133499.5|133682.3|133482.3|133700.5|133500.5|133670.9|133470.9|423
1684312500000|2023-05-17 08:35:00|133682.2|133482.2|133618.4|133518.4|133682.3|133527.4|133614.8|133477.8|439
1684312800000|2023-05-17 08:40:00|133618.5|133518.5|133674.5|133474.5|133674.5|133521.3|133618.5|133468|12
1684313100000|2023-05-17 08:45:00|133676.3|133476.3|133705.3|133505.3|133705.3|133552|133636.5|133472.8|56
1684313400000|2023-05-17 08:50:00|133705.7|133505.7|133776.2|133576.2|133776.2|133576.2|133662.9|133505.7|64
1684313700000|2023-05-17 08:55:00|133776.7|133576.7|133744|133644|133794.5|133644|133714.7|133561.7|86
1684314000000|2023-05-17 09:00:00|133743.5|133643.5|133745.5|133645.5|133749.5|133649.5|133739.5|133639.5|39
1684314300000|2023-05-17 09:05:00|133752|133652|133741.8|133641.8|133818|133670|133741.3|133605.1|43
1684314600000|2023-05-17 09:10:00|133741.3|133641.3|133805.3|133705.3|133805.3|133705.3|133741.3|133598.5|42
1684314900000|2023-05-17 09:15:00|133800.3|133700.3|133817.8|133717.8|133818.8|133718.8|133797.1|133697.1|47
1684315200000|2023-05-17 09:20:00|133818.3|133718.3|133779.3|133679.3|133818.3|133718.3|133778.8|133678.8|47
1684315500000|2023-05-17 09:25:00|133778.8|133678.8|133735.5|133635.5|133820|133678.8|133723.5|133568.5|62
1684315800000|2023-05-17 09:30:00|133735|133635|133649.5|133549.5|133735|133635|133649.5|133549.5|55
1684316100000|2023-05-17 09:35:00|133649|133549|133652|133552|133652|133552|133628.5|133528.5|44
1684316400000|2023-05-17 09:40:00|133652.5|133552.5|133629|133529|133652.5|133552.5|133623|133523|29
1684316700000|2023-05-17 09:45:00|133629.5|133529.5|133607.8|133507.8|133635.5|133535.5|133591|133491|52
1684317000000|2023-05-17 09:50:00|133608.3|133508.3|133588.3|133488.3|133608.3|133508.3|133569.8|133469.8|29
1684317300000|2023-05-17 09:55:00|133587.8|133487.8|133586.3|133486.3|133588.8|133488.8|133577.3|133477.3|18
1684317600000|2023-05-17 10:00:00|133587.3|133487.3|133597.9|133497.9|133603.8|133503.8|133566.3|133466.3|46
1684317900000|2023-05-17 10:05:00|133598.4|133498.4|133558.5|133458.5|133614.6|133506.9|133557.5|133414.6|40
1684318200000|2023-05-17 10:10:00|133559.3|133459.3|133550|133450|133561.3|133461.3|133547.6|133447.6|57
1684318500000|2023-05-17 10:15:00|133548.6|133448.6|133537.1|133437.1|133548.6|133448.6|133537.1|133437.1|7
1684318800000|2023-05-17 10:20:00|133537.6|133437.6|133509.6|133409.6|133544.1|133444.1|133504|133404|35
1684319100000|2023-05-17 10:25:00|133510|133410|133496.8|133396.8|133512.8|133412.8|133493|133393|18
1684319400000|2023-05-17 10:30:00|133496.3|133396.3|133488|133388|133496.3|133396.3|133488|133388|6
1684319700000|2023-05-17 10:35:00|133487.3|133387.3|133516.5|133416.5|133517.5|133417.5|133486.3|133386.3|45
1684320000000|2023-05-17 10:40:00|133518.7|133418.7|133546|133446|133602|133456.5|133518.7|133376.2|34
1684320300000|2023-05-17 10:45:00|133546.5|133446.5|133554.5|133454.5|133558|133458|133546.5|133446.5|14
1684320600000|2023-05-17 10:50:00|133558.5|133458.5|133572.5|133472.5|133573|133473|133558.5|133458.5|9
1684320900000|2023-05-17 10:55:00|133573|133473|133580.5|133480.5|133583|133483|133573|133473|18
1684321200000|2023-05-17 11:00:00|133582|133482|133620.5|133520.5|133621|133521|133578.5|133478.5|49
1684321500000|2023-05-17 11:05:00|133621|133521|133681.5|133481.5|133682.5|133524|133621|133475|18
1684321800000|2023-05-17 11:10:00|133681|133481|133689.5|133489.5|133766.1|133566.1|133681|133481|159
1684322100000|2023-05-17 11:15:00|133689|133489|133689|133489|133699|133499|133681|133481|174
1684322400000|2023-05-17 11:20:00|133689.5|133489.5|133663.5|133463.5|133693.5|133493.5|133663|133463|60
1684322700000|2023-05-17 11:25:00|133663|133463|133640|133440|133663.5|133502|133597|133439|41
1684323000000|2023-05-17 11:30:00|133638.5|133438.5|133584.5|133484.5|133639.5|133486|133584.5|133434.5|16
1684323300000|2023-05-17 11:35:00|133587|133487|133575|133475|133592.5|133492.5|133567|133467|25
1684323600000|2023-05-17 11:40:00|133575.5|133475.5|133570|133470|133575.5|133475.5|133548.5|133448.5|70
1684323900000|2023-05-17 11:45:00|133569.5|133469.5|133605.5|133405.5|133610.5|133470.5|133542|133404.5|52
1684324200000|2023-05-17 11:50:00|133561|133461|133552|133452|133622.5|133463|133550|133400.5|58
1684324500000|2023-05-17 11:55:00|133552.5|133452.5|133685|133485|133685|133509|133552.5|133424|68
1684324800000|2023-05-17 12:00:00|133683.5|133483.5|133657.5|133457.5|133683.5|133483.5|133648.5|133448.5|84
1684325100000|2023-05-17 12:05:00|133658|133458|133657|133457|133658|133458|133657|133457|7
1684325400000|2023-05-17 12:10:00|133658|133458|133703|133503|133715.5|133573.5|133636|133458|54
1684325700000|2023-05-17 12:15:00|133700.5|133500.5|133680|133480|133700.5|133500.5|133675.5|133475.5|29
1684326000000|2023-05-17 12:20:00|133678|133478|133623.5|133523.5|133678|133523.5|133621|133464.5|17
1684326300000|2023-05-17 12:25:00|133620.5|133520.5|133653.6|133453.6|133654|133520.5|133601.5|133453.6|29
1684326600000|2023-05-17 12:30:00|133655.6|133455.6|133650.5|133550.5|133681|133581|133589.5|133438|91
1684326900000|2023-05-17 12:35:00|133650|133550|133683.5|133583.5|133688|133588|133650|133550|67
1684327200000|2023-05-17 12:40:00|133684|133584|133681|133581|133735|133587.8|133670.5|133516.5|61
1684327500000|2023-05-17 12:45:00|133680.8|133580.8|133618.8|133518.8|133683|133583|133618|133518|65
1684327800000|2023-05-17 12:50:00|133618.9|133518.9|133569.1|133469.1|133668.4|133518.9|133569.1|133448.5|30
1684328100000|2023-05-17 12:55:00|133569.6|133469.6|133555.8|133455.8|133573|133473|133555.3|133455.3|48
1684328400000|2023-05-17 13:00:00|133555.3|133455.3|133478|133378|133555.3|133455.3|133477|133377|140
1684328700000|2023-05-17 13:05:00|133477|133377|133480.5|133280.5|133522.9|133377|133444|133275|123
1684329000000|2023-05-17 13:10:00|133481.5|133281.5|133490|133290|133523.2|133365|133423.8|133273.5|141
1684329300000|2023-05-17 13:15:00|133490.6|133290.6|133516|133316|133517.5|133340.8|133440.3|133273.5|58
1684329600000|2023-05-17 13:20:00|133516.4|133316.4|133464.5|133264.5|133535.5|133354|133434.6|133234.6|174
1684329900000|2023-05-17 13:25:00|133464|133264|133444.8|133244.8|133464|133299.5|133355.1|133193.8|80
1684330200000|2023-05-17 13:30:00|133445|133245|133538|133338|133557|133357|133398|133236|112
1684330500000|2023-05-17 13:35:00|133538.5|133338.5|133552.6|133352.6|133557.6|133357.6|133534|133334|45
1684330800000|2023-05-17 13:40:00|133511.7|133411.7|133530.1|133330.1|133605.5|133437.3|133511.7|133324.6|85
1684331100000|2023-05-17 13:45:00|133529.5|133329.5|133560.5|133360.5|133561.5|133361.5|133529.5|133329.5|53
1684331400000|2023-05-17 13:50:00|133562.5|133362.5|133569.5|133369.5|133569.5|133369.5|133553|133353|37
1684331700000|2023-05-17 13:55:00|133569|133369|133580|133380|133580.5|133380.5|133566|133366|24
1684332000000|2023-05-17 14:00:00|133580.5|133380.5|133628.5|133428.5|133649.5|133449.5|133580.5|133380.5|71
1684332300000|2023-05-17 14:05:00|133629.5|133429.5|133668.5|133468.5|133675.5|133475.5|133629.5|133429.5|62
1684332600000|2023-05-17 14:10:00|133668|133468|133606.5|133406.5|133668|133518.5|133582.5|133405.5|103
1684332900000|2023-05-17 14:15:00|133605|133405|133621.2|133421.2|133631.1|133431.1|133596|133396|66
1684333200000|2023-05-17 14:20:00|133627.5|133427.5|133585.6|133385.6|133630.1|133453.5|133545.6|133385.5|129
1684333500000|2023-05-17 14:25:00|133591|133391|133462.5|133362.5|133603.5|133403.5|133460.5|133309.5|109
1684333800000|2023-05-17 14:30:00|133461.5|133361.5|133575.1|133375.1|133598.5|133398.5|133460.5|133360.4|84
1684334100000|2023-05-17 14:35:00|133570.1|133370.1|133556.5|133356.5|133570.1|133370.1|133540.5|133340.5|32
1684334400000|2023-05-17 14:40:00|133557|133357|133559.5|133359.5|133584.5|133384.5|133544.5|133344.5|110
1684334700000|2023-05-17 14:45:00|133559|133359|133572.5|133372.5|133588.5|133388.5|133559|133359|51
1684335000000|2023-05-17 14:50:00|133573|133373|133574.8|133374.8|133575|133375|133562|133362|37
1684335300000|2023-05-17 14:55:00|133573|133373|133572|133372|133575|133375|133571.5|133371.5|9
1684335600000|2023-05-17 15:00:00|133573.8|133373.8|133583|133383|133587.4|133387.4|133558.5|133358.5|50
1684335900000|2023-05-17 15:05:00|133583.5|133383.5|133585|133385|133585|133385|133583.5|133383.5|3
1684336200000|2023-05-17 15:10:00|133584.5|133384.5|133583.5|133383.5|133584.5|133384.5|133583.5|133383.5|8
1684336500000|2023-05-17 15:15:00|133589.3|133389.3|133484.5|133384.5|133590|133431|133484.5|133333|69
1684336800000|2023-05-17 15:20:00|133484|133384|133585|133385|133585|133429.5|133484|133379|48
1684337100000|2023-05-17 15:25:00|133585.5|133385.5|133598|133398|133598|133398|133580|133380|26
1684337400000|2023-05-17 15:30:00|133600|133400|133618.5|133418.5|133626.5|133426.5|133600|133400|36
1684337700000|2023-05-17 15:35:00|133618|133418|133604|133404|133618|133418|133602|133402|25
1684338000000|2023-05-17 15:40:00|133604.5|133404.5|133590|133390|133608.5|133408.5|133590|133390|34
1684338300000|2023-05-17 15:45:00|133587.5|133387.5|133588|133388|133591|133391|133586|133386|20
1684338600000|2023-05-17 15:50:00|133587.5|133387.5|133589.5|133389.5|133589.5|133389.5|133587.5|133387.5|3
1684338900000|2023-05-17 15:55:00|133594.5|133394.5|133600.5|133400.5|133608|133462.8|133547|133394.5|39
1684339200000|2023-05-17 16:00:00|133600|133400|133560|133460|133600|133471|133528|133389.3|52
1684339500000|2023-05-17 16:05:00|133559.5|133459.5|133532.8|133432.8|133595.8|133460|133532.3|133383|24
1684339800000|2023-05-17 16:10:00|133525.3|133425.3|133586.4|133386.4|133590|133425.8|133521.8|133372.5|32
1684340100000|2023-05-17 16:15:00|133585.9|133385.9|133587|133387|133587|133387|133585.5|133385.5|9
1684340400000|2023-05-17 16:20:00|133581.5|133381.5|133569|133369|133582|133382|133568|133368|13
1684340700000|2023-05-17 16:25:00|133558.5|133358.5|133545.5|133345.5|133558.5|133358.5|133545|133345|14
1684341000000|2023-05-17 16:30:00|133544.5|133344.5|133529|133329|133544.5|133344.5|133512.9|133312.9|34
1684341300000|2023-05-17 16:35:00|133523.4|133323.4|133510.9|133310.9|133523.4|133323.4|133505.5|133305.5|30
1684341600000|2023-05-17 16:40:00|133503.2|133303.2|133361|133161|133503.2|133303.2|133349|133149|80
1684341900000|2023-05-17 16:45:00|133374.5|133174.5|133266|133066|133375.5|133175.5|133254.5|133054.5|89
1684342200000|2023-05-17 16:50:00|133266.5|133066.5|133237.5|133037.5|133266.5|133066.5|133203.5|133003.5|81
1684342500000|2023-05-17 16:55:00|133238|133038|133275.5|133075.5|133283.5|133114|133196|133038|101
1684342800000|2023-05-17 17:00:00|133276.8|133076.8|133262.5|133062.5|133304|133104|133240.5|133040.5|70
1684343100000|2023-05-17 17:05:00|133276|133076|133294|133094|133296.5|133096.5|133275.5|133075.5|32
1684343400000|2023-05-17 17:10:00|133293.5|133093.5|133294|133094|133294|133094|133293|133093|3
1684343700000|2023-05-17 17:15:00|133292.5|133092.5|133263|133163|133294.5|133167.5|133262.5|133091|13
1684344000000|2023-05-17 17:20:00|133262.5|133162.5|133295.5|133095.5|133319|133162.5|133262|133095.5|16
1684344300000|2023-05-17 17:25:00|133296|133096|133272|133072|133303.5|133103.5|133259|133059|38
1684344600000|2023-05-17 17:30:00|133271.5|133071.5|133237|133037|133278|133078|133230.5|133030.5|38
1684344900000|2023-05-17 17:35:00|133237.5|133037.5|133174|133074|133239|133090|133169|133022.5|48
1684345200000|2023-05-17 17:40:00|133174.5|133074.5|133198|133098|133198|133098|133174.5|133074.5|29
1684345500000|2023-05-17 17:45:00|133197.5|133097.5|133240|133040|133247|133097.5|133196.5|133038.5|32
1684345800000|2023-05-17 17:50:00|133242|133042|133236.5|133036.5|133245|133045|133236|133036|11
1684346100000|2023-05-17 17:55:00|133237|133037|133237.5|133037.5|133237.5|133037.5|133236.5|133036.5|6
1684346400000|2023-05-17 18:00:00|133241.8|133041.8|133235|133035|133247.8|133047.8|133230.8|133030.8|26
1684346700000|2023-05-17 18:05:00|133235.5|133035.5|133241.5|133041.5|133241.5|133041.5|133234.5|133034.5|37
1684347000000|2023-05-17 18:10:00|133239.8|133039.8|133311|133111|133311|133111|133239.8|133039.8|29
1684347300000|2023-05-17 18:15:00|133311.5|133111.5|133310|133110|133311.5|133111.5|133310|133110|6
1684347600000|2023-05-17 18:20:00|133309.8|133109.8|133310|133110|133310|133110|133309.8|133109.8|2
1684348200000|2023-05-17 18:30:00|133304.8|133104.8|133264.8|133064.8|133304.8|133104.8|133251|133051|29
1684348500000|2023-05-17 18:35:00|133264.3|133064.3|133262.3|133062.3|133264.3|133064.3|133262.3|133062.3|5
1684348800000|2023-05-17 18:40:00|133262.8|133062.8|133257|133057|133265|133065|133256.5|133056.5|17
1684349100000|2023-05-17 18:45:00|133256|133056|133324.5|133124.5|133330|133130|133225|133056|17
1684349400000|2023-05-17 18:50:00|133324|133124|133313.8|133113.8|133325.5|133125.5|133311.5|133111.5|24
1684349700000|2023-05-17 18:55:00|133314.5|133114.5|133313.8|133113.8|133315.5|133115.5|133313.8|133113.8|6
1684350000000|2023-05-17 19:00:00|133313.5|133113.5|133311.5|133111.5|133313.5|133113.5|133311|133111|4
1684350300000|2023-05-17 19:05:00|133312|133112|133313|133113|133313|133113|133312|133112|3
1684350600000|2023-05-17 19:10:00|133312.5|133112.5|133304|133104|133312.5|133112.5|133295.8|133095.8|25
1684350900000|2023-05-17 19:15:00|133303|133103|133319|133119|133320|133120|133303|133103|6
1684351200000|2023-05-17 19:20:00|133318.5|133118.5|133342.2|133142.2|133344|133144|133318.5|133118.5|48
1684351500000|2023-05-17 19:25:00|133341.7|133141.7|133384.5|133184.5|133388.5|133188.5|133341.3|133141.3|25
1684351800000|2023-05-17 19:30:00|133384|133184|133362.8|133162.8|133384.5|133184.5|133350.1|133150.1|27
1684352100000|2023-05-17 19:35:00|133360.8|133160.8|133362.3|133162.3|133362.8|133162.8|133360.3|133160.3|11
1684352400000|2023-05-17 19:40:00|133361.8|133161.8|133361.8|133161.8|133361.8|133161.8|133360.3|133160.3|9
1684352700000|2023-05-17 19:45:00|133354.8|133154.8|133232|133032|133354.8|133154.8|133225.6|133025.6|57
1684353000000|2023-05-17 19:50:00|133222.8|133022.8|133300|133100|133306|133106|133216.3|133016.3|52
1684353300000|2023-05-17 19:55:00|133300.5|133100.5|133303.7|133103.7|133305.4|133105.4|133295.9|133095.9|21
1684364400000|2023-05-17 23:00:00|133495|133135|133495|133135|133495|133135|133495|133135|1
1684368000000|2023-05-18 00:00:00|133456|133168.1|133431|133331|133458|133357|133374.5|133168.1|276
1684368300000|2023-05-18 00:05:00|133431.4|133331.4|133434|133334|133468|133368|133414.5|133314.5|355
1684368600000|2023-05-18 00:10:00|133435|133335|133483|133383|133504.5|133404.5|133410.5|133310.5|255
1684368900000|2023-05-18 00:15:00|133482.5|133382.5|133488.9|133388.9|133558.5|133458.5|133473.4|133373.4|280
1684369200000|2023-05-18 00:20:00|133489.5|133389.5|133452.8|133352.8|133527.2|133427.2|133448|133348|336
1684369500000|2023-05-18 00:25:00|133450.5|133350.5|133485.3|133385.3|133487.5|133387.5|133423.3|133323.3|449
1684369800000|2023-05-18 00:30:00|133484.3|133384.3|133539.5|133439.5|133546.5|133446.5|133472|133372|502
1684370100000|2023-05-18 00:35:00|133538.5|133438.5|133485|133385|133538.5|133438.5|133461.8|133361.8|494
1684370400000|2023-05-18 00:40:00|133482.8|133382.8|133309|133209|133482.8|133382.8|133273.5|133173.5|466
1684370700000|2023-05-18 00:45:00|133309.5|133209.5|133198|133098|133315|133215|133173.5|133073.5|619
1684371000000|2023-05-18 00:50:00|133197|133097|133226|133126|133239.6|133139.6|133101.5|133001.5|485
1684371300000|2023-05-18 00:55:00|133225.8|133125.8|133148.3|133048.3|133225.8|133125.8|133096.5|132996.5|436
1684371600000|2023-05-18 01:00:00|133146.5|133046.5|133244|133144|133255.8|133155.8|133141.3|133041.3|539
1684371900000|2023-05-18 01:05:00|133243.5|133143.5|133198.5|133098.5|133247|133147|133136|133036|417
1684372200000|2023-05-18 01:10:00|133199|133099|133248.5|133148.5|133282|133182|133189.7|133089.7|444
1684372500000|2023-05-18 01:15:00|133250|133150|133123.5|133023.5|133259|133159|133120.5|133020.5|397
1684372800000|2023-05-18 01:20:00|133121.6|133021.6|132917|132817|133121.6|133021.6|132871.5|132771.5|555
1684373100000|2023-05-18 01:25:00|132916.5|132816.5|132907.7|132807.7|132954.2|132854.2|132872.5|132772.5|434
1684373400000|2023-05-18 01:30:00|132907.8|132807.8|133043.5|132943.5|133064.8|132964.8|132900.4|132800.4|627
1684373700000|2023-05-18 01:35:00|133044|132944|133026.3|132926.3|133077|132977|132973.5|132873.5|536
1684374000000|2023-05-18 01:40:00|133026.6|132926.6|132987.5|132887.5|133058.8|132958.8|132971|132871|521
1684374300000|2023-05-18 01:45:00|132990.5|132890.5|132840.5|132740.5|132991.5|132891.5|132829.5|132729.5|481
1684374600000|2023-05-18 01:50:00|132840|132740|132870.8|132770.8|132891|132791|132812.3|132712.3|589
1684374900000|2023-05-18 01:55:00|132871|132771|132894.5|132794.5|132920.5|132820.5|132865.8|132765.8|468
1684375200000|2023-05-18 02:00:00|132894|132794|132912.5|132812.5|132924.5|132824.5|132858.5|132758.5|304
1684375500000|2023-05-18 02:05:00|132911|132811|132953.5|132853.5|132973.5|132873.5|132909|132809|246
1684375800000|2023-05-18 02:10:00|132954|132854|132911.5|132811.5|132978.9|132878.9|132902.5|132802.5|290
1684376100000|2023-05-18 02:15:00|132903.5|132803.5|132918.5|132818.5|132924.5|132824.5|132880.5|132780.5|218
1684376400000|2023-05-18 02:20:00|132918|132818|132931|132831|132932.5|132832.5|132892|132792|345
1684376700000|2023-05-18 02:25:00|132931.3|132831.3|132951.5|132851.5|132970.3|132870.3|132916.5|132816.5|313
1684377000000|2023-05-18 02:30:00|132952.3|132852.3|132965|132865|132977.5|132877.5|132931.5|132831.5|347
1684377300000|2023-05-18 02:35:00|132966|132866|133036.5|132936.5|133039.5|132939.5|132960.5|132860.5|298
1684377600000|2023-05-18 02:40:00|133034.5|132934.5|132991|132891|133037|132937|132990|132890|172
1684377900000|2023-05-18 02:45:00|132990|132890|132952|132852|132999.8|132899.8|132937|132837|302
1684378200000|2023-05-18 02:50:00|132951|132851|132899.5|132799.5|132963.5|132863.5|132878.5|132778.5|245
1684378500000|2023-05-18 02:55:00|132900|132800|132900.5|132800.5|132922.5|132822.5|132877|132777|257
1684378800000|2023-05-18 03:00:00|132899.5|132799.5|132932.5|132832.5|132934.5|132834.5|132899.5|132799.5|161
1684379100000|2023-05-18 03:05:00|132928.5|132828.5|132939.5|132839.5|132951.5|132851.5|132917.5|132817.5|195
1684379400000|2023-05-18 03:10:00|132941|132841|132977.5|132877.5|132992|132892|132931.5|132831.5|189
1684379700000|2023-05-18 03:15:00|132977|132877|132991|132891|133033.5|132933.5|132973.5|132873.5|240
1684380000000|2023-05-18 03:20:00|132992.5|132892.5|132983|132883|133046.5|132946.5|132983|132883|175
1684380300000|2023-05-18 03:25:00|132985|132885|133003|132903|133024|132924|132985|132885|101
1684380600000|2023-05-18 03:30:00|133002|132902|133021.5|132921.5|133022|132922|132987|132887|100
1684380900000|2023-05-18 03:35:00|133019|132919|133110|133010|133132|133032|133014|132914|228
1684381200000|2023-05-18 03:40:00|133109.5|133009.5|133125.9|133025.9|133130.5|133030.5|133068|132968|235
1684381500000|2023-05-18 03:45:00|133126|133026|133164.1|133064.1|133199.8|133099.8|133126|133026|470
1684381800000|2023-05-18 03:50:00|133164.2|133064.2|133060.9|132960.9|133168.1|133068.1|133037|132937|610
1684382100000|2023-05-18 03:55:00|133061.3|132961.3|133030.1|132930.1|133072.3|132972.3|133030.1|132930.1|342
1684382400000|2023-05-18 04:00:00|133029.2|132929.2|133131.8|133031.8|133134.7|133034.7|133027.2|132927.2|363
1684382700000|2023-05-18 04:05:00|133131.3|133031.3|133119.5|133019.5|133175.3|133075.3|133119.5|133019.5|358
1684383000000|2023-05-18 04:10:00|133120|133020|133168.8|133068.8|133196.5|133096.5|133115|133015|321
1684383300000|2023-05-18 04:15:00|133168.5|133068.5|133099.5|132999.5|133185.5|133085.5|133091.5|132991.5|356
1684383600000|2023-05-18 04:20:00|133098.5|132998.5|133210|133110|133237.6|133137.6|133098.5|132998.5|367
1684383900000|2023-05-18 04:25:00|133211.5|133111.5|133159.5|133059.5|133227.8|133127.8|133145|133045|272
1684384200000|2023-05-18 04:30:00|133161.5|133061.5|133140|133040|133164.8|133064.8|133129.5|133029.5|270
1684384500000|2023-05-18 04:35:00|133139|133039|133120.5|133020.5|133159|133059|133119|133019|158
1684384800000|2023-05-18 04:40:00|133122|133022|133152.5|133052.5|133165.5|133065.5|133116|133016|160
1684385100000|2023-05-18 04:45:00|133152|133052|133133.5|133033.5|133166|133066|133132.5|133032.5|136
1684385400000|2023-05-18 04:50:00|133134|133034|133122.5|133022.5|133151|133051|133101.5|133001.5|161
1684385700000|2023-05-18 04:55:00|133123.5|133023.5|133155.4|133055.4|133163.5|133063.5|133123.5|133023.5|194
1684386000000|2023-05-18 05:00:00|133154.9|133054.9|133153.8|133053.8|133192|133092|133135.8|133035.8|353
1684386300000|2023-05-18 05:05:00|133153.3|133053.3|133219|133119|133234|133134|133146.5|133046.5|261
1684386600000|2023-05-18 05:10:00|133222|133122|133196.5|133096.5|133250|133150|133193.5|133093.5|315
1684386900000|2023-05-18 05:15:00|133202.1|133102.1|133170|133070|133223.2|133123.2|133148.5|133048.5|232
1684387200000|2023-05-18 05:20:00|133166.5|133066.5|133221|133121|133223|133123|133149.5|133049.5|250
1684387500000|2023-05-18 05:25:00|133220.5|133120.5|133211.7|133111.7|133258.7|133158.7|133198.8|133098.8|455
1684387800000|2023-05-18 05:30:00|133212|133112|133203|133103|133224.4|133124.4|133181|133081|252
1684388100000|2023-05-18 05:35:00|133202.5|133102.5|133286|133186|133322.5|133222.5|133192|133092|300
1684388400000|2023-05-18 05:40:00|133287|133187|133279.5|133179.5|133343|133243|133270|133170|265
1684388700000|2023-05-18 05:45:00|133283.5|133183.5|133299.5|133199.5|133316|133216|133263.5|133163.5|190
1684389000000|2023-05-18 05:50:00|133300|133200|133315.5|133215.5|133330.5|133230.5|133295|133195|316
1684389300000|2023-05-18 05:55:00|133316.5|133216.5|133313|133213|133322|133222|133288|133188|363
1684389600000|2023-05-18 06:00:00|133312|133212|133292.3|133192.3|133312|133212|133275.3|133175.3|421
1684389900000|2023-05-18 06:05:00|133290.5|133190.5|133232|133132|133297|133197|133224.5|133124.5|236
1684390200000|2023-05-18 06:10:00|133229|133129|133278.5|133178.5|133301|133201|133224.5|133124.5|241
1684390500000|2023-05-18 06:15:00|133280.5|133180.5|133281.8|133181.8|133300|133200|133264.6|133164.6|312
1684390800000|2023-05-18 06:20:00|133279.8|133179.8|133215.5|133115.5|133280.8|133180.8|133181|133081|471
1684391100000|2023-05-18 06:25:00|133214|133114|133258|133158|133285|133185|133199.1|133099.1|256
1684391400000|2023-05-18 06:30:00|133258.5|133158.5|133301|133201|133303.5|133203.5|133258.5|133158.5|133
1684391700000|2023-05-18 06:35:00|133300.5|133200.5|133283|133183|133300.5|133200.5|133283|133183|33
1684392000000|2023-05-18 06:40:00|133287.8|133187.8|133280.1|133180.1|133294.3|133194.3|133280.1|133180.1|26
1684392300000|2023-05-18 06:45:00|133276.3|133176.3|133307.5|133207.5|133310|133210|133275.5|133175.5|67
1684392600000|2023-05-18 06:50:00|133307|133207|133393.1|133293.1|133427|133313.1|133306.5|133206.5|133
1684392900000|2023-05-18 06:55:00|133393.2|133293.2|133386|133286|133436.5|133336.5|133370|133270|118
1684393200000|2023-05-18 07:00:00|133387|133287|133405.1|133305.1|133407.7|133307.7|133369|133269|132
1684393500000|2023-05-18 07:05:00|133405|133305|133375.1|133275.1|133415|133315|133375|133275|225
1684393800000|2023-05-18 07:10:00|133376.1|133276.1|133352.5|133252.5|133386.1|133286.1|133328.5|133228.5|161
1684394100000|2023-05-18 07:15:00|133351.5|133251.5|133368.4|133268.4|133420.1|133320.1|133350.5|133250.5|173
1684394400000|2023-05-18 07:20:00|133368.5|133268.5|133367.8|133267.8|133383.2|133283.2|133347.1|133247.1|281
1684394700000|2023-05-18 07:25:00|133366.4|133266.4|133357.2|133257.2|133393.5|133293.5|133353.5|133253.5|296
1684395000000|2023-05-18 07:30:00|133356.7|133256.7|133328|133228|133362.5|133262.5|133321.1|133221.1|311
1684395300000|2023-05-18 07:35:00|133329|133229|133315|133215|133347.4|133247.4|133315|133215|187
1684395600000|2023-05-18 07:40:00|133314.5|133214.5|133283|133183|133314.5|133214.5|133267|133167|164
1684395900000|2023-05-18 07:45:00|133284|133184|133242.5|133142.5|133294|133194|133240.6|133140.6|88
1684396200000|2023-05-18 07:50:00|133243|133143|133308.5|133208.5|133308.5|133208.5|133243|133143|86
1684396500000|2023-05-18 07:55:00|133309|133209|133396|133196|133450.5|133323|133309|133173|190
1684396800000|2023-05-18 08:00:00|133397|133197|133415.3|133215.3|133415.4|133270.6|133367.9|133197|147
1684397100000|2023-05-18 08:05:00|133355.3|133255.3|133360.7|133260.7|133418.2|133260.7|133340.7|133205.1|304
1684397400000|2023-05-18 08:10:00|133361.2|133261.2|133360.1|133260.1|133393|133293|133330.3|133230.3|254
1684397700000|2023-05-18 08:15:00|133359.6|133259.6|133406|133306|133449.6|133306.5|133359.6|133243.7|358
1684398000000|2023-05-18 08:20:00|133406.5|133306.5|133399.6|133299.6|133408|133308|133379.3|133279.3|230
1684398300000|2023-05-18 08:25:00|133399.7|133299.7|133507.5|133407.5|133507.5|133407.5|133399.1|133299.1|371
1684398600000|2023-05-18 08:30:00|133508|133408|133531.5|133431.5|133555|133455|133508|133408|159
1684398900000|2023-05-18 08:35:00|133530.5|133430.5|133548|133348|133564.5|133432|133511|133345.5|178
1684399200000|2023-05-18 08:40:00|133541.5|133341.5|133542.5|133342.5|133565.5|133365.5|133515.5|133315.5|71
1684399500000|2023-05-18 08:45:00|133542|133342|133529|133429|133578|133438.5|133525|133342|68
1684399800000|2023-05-18 08:50:00|133529.5|133429.5|133547|133447|133548.5|133448.5|133525|133425|117
1684400100000|2023-05-18 08:55:00|133548|133448|133564|133464|133577|133477|133547|133447|72
1684400400000|2023-05-18 09:00:00|133563.5|133463.5|133581.5|133481.5|133586.5|133486.5|133556|133456|93
1684400700000|2023-05-18 09:05:00|133582|133482|133551.5|133451.5|133582.5|133482.5|133549|133449|48
1684401000000|2023-05-18 09:10:00|133551|133451|133640|133440|133640|133451.5|133550.5|133372.5|89
1684401300000|2023-05-18 09:15:00|133640.5|133440.5|133583|133483|133640.5|133487.5|133582.5|133432.5|18
1684401600000|2023-05-18 09:20:00|133583.5|133483.5|133614|133414|133614|133483.5|133564|133409.5|39
1684401900000|2023-05-18 09:25:00|133615|133415|133557|133457|133622.5|133474|133548|133413.5|60
1684402200000|2023-05-18 09:30:00|133556|133456|133564|133364|133589.5|133456|133536|133358.5|95
1684402500000|2023-05-18 09:35:00|133563|133363|133535|133335|133566|133366|133527.5|133327.5|66
1684402800000|2023-05-18 09:40:00|133536|133336|133517.5|133317.5|133558.5|133358.5|133517|133317|61
1684403100000|2023-05-18 09:45:00|133517|133317|133500|133300|133517|133347.3|133445.2|133300|46
1684403400000|2023-05-18 09:50:00|133500.5|133300.5|133451.8|133351.8|133500.5|133361.5|133446.3|133300.5|18
1684403700000|2023-05-18 09:55:00|133452.5|133352.5|133449.8|133349.8|133501.8|133368.5|133448|133297.8|39
1684404000000|2023-05-18 10:00:00|133451|133351|133440|133340|133451|133351|133438.5|133338.5|23
1684404300000|2023-05-18 10:05:00|133438|133338|133413.5|133313.5|133441.5|133341.5|133413.5|133313.5|18
1684404600000|2023-05-18 10:10:00|133414|133314|133380|133280|133414.5|133314.5|133379.5|133279.5|17
1684404900000|2023-05-18 10:15:00|133378|133278|133381.5|133281.5|133409|133309|133378|133278|50
1684405200000|2023-05-18 10:20:00|133389.5|133289.5|133410.5|133310.5|133428.5|133328.5|133389.5|133289.5|40
1684405500000|2023-05-18 10:25:00|133410|133310|133406.8|133306.8|133420.2|133320.2|133405.3|133305.3|45
1684405800000|2023-05-18 10:30:00|133404|133304|133382.8|133282.8|133404|133304|133378.3|133278.3|55
1684406100000|2023-05-18 10:35:00|133357.8|133257.8|133340.5|133240.5|133357.8|133257.8|133330.4|133230.4|33
1684406400000|2023-05-18 10:40:00|133340|133240|133310.8|133210.8|133342.5|133242.5|133299.5|133199.5|45
1684406700000|2023-05-18 10:45:00|133309|133209|133271.5|133171.5|133311.3|133211.3|133260.5|133160.5|66
1684407000000|2023-05-18 10:50:00|133272|133172|133263.5|133163.5|133276|133176|133263.5|133163.5|21
1684407300000|2023-05-18 10:55:00|133264|133164|133258.5|133158.5|133265|133165|133236.5|133136.5|24
1684407600000|2023-05-18 11:00:00|133258|133158|133260|133160|133270.8|133170.8|133244|133144|37
1684407900000|2023-05-18 11:05:00|133262|133162|133248|133148|133262|133162|133234.5|133134.5|30
1684408200000|2023-05-18 11:10:00|133247.5|133147.5|133235|133135|133248.3|133148.3|133218|133118|46
1684408500000|2023-05-18 11:15:00|133234.5|133134.5|133243.9|133143.9|133243.9|133143.9|133233.5|133133.5|15
1684408800000|2023-05-18 11:20:00|133296.4|133096.4|133328.3|133128.3|133329.4|133181.8|133258.2|133088.3|29
1684409100000|2023-05-18 11:25:00|133328.5|133128.5|133288.2|133188.2|133336.3|133189.3|133286|133128.5|23
1684409400000|2023-05-18 11:30:00|133289|133189|133293|133193|133293.5|133193.5|133289|133189|9
1684409700000|2023-05-18 11:35:00|133292.3|133192.3|133257|133157|133292.3|133192.3|133253|133153|62
1684410000000|2023-05-18 11:40:00|133256.8|133156.8|133247|133147|133256.8|133156.8|133243|133143|34
1684410300000|2023-05-18 11:45:00|133246.5|133146.5|133298.8|133098.8|133303.3|133152.8|133241.8|133098.2|18
1684410600000|2023-05-18 11:50:00|133299.3|133099.3|133269.5|133069.5|133299.5|133128|133228|133068.5|38
1684410900000|2023-05-18 11:55:00|133266.5|133066.5|133283.5|133083.5|133284|133133.5|133216|133066.5|31
1684411200000|2023-05-18 12:00:00|133283|133083|133277.5|133077.5|133283|133083|133277.5|133077.5|9
1684411500000|2023-05-18 12:05:00|133278.5|133078.5|133278.5|133078.5|133278.5|133078.5|133278.5|133078.5|1
1684411800000|2023-05-18 12:10:00|133278|133078|133279|133079|133279|133079|133278|133078|2
1684412100000|2023-05-18 12:15:00|133278|133078|133278.5|133078.5|133279|133079|133278|133078|3
1684412400000|2023-05-18 12:20:00|133279|133079|133310.8|133110.8|133311.3|133111.3|133278.5|133078.5|24
1684412700000|2023-05-18 12:25:00|133305.7|133105.7|133240|133040|133305.7|133145.2|133217.5|133040|53
1684413000000|2023-05-18 12:30:00|133266|133066|133534.6|133334.6|133577.6|133377.6|133240.5|133040.5|208
1684413300000|2023-05-18 12:35:00|133535|133335|133528.5|133328.5|133544.5|133344.5|133419|133219|130
1684413600000|2023-05-18 12:40:00|133530.5|133330.5|133500.5|133300.5|133546.5|133346.5|133469.3|133269.3|140
1684413900000|2023-05-18 12:45:00|133500|133300|133561|133361|133617|133417|133471|133271|137
1684414200000|2023-05-18 12:50:00|133559.5|133359.5|133609.5|133409.5|133650|133450|133534.8|133353.5|140
1684414500000|2023-05-18 12:55:00|133610|133410|133629|133429|133635|133435|133610|133410|91
1684414800000|2023-05-18 13:00:00|133630.5|133430.5|133596|133396|133638|133459|133540.3|133375.3|82
1684415100000|2023-05-18 13:05:00|133594|133394|133488.5|133388.5|133608.8|133456|133488.5|133376.2|76
1684415400000|2023-05-18 13:10:00|133487.5|133387.5|133544|133344|133546.5|133387.5|133459.5|133281.6|89
1684415700000|2023-05-18 13:15:00|133544.6|133344.6|133541.5|133341.5|133559|133359|133533|133333|87
1684416000000|2023-05-18 13:20:00|133540|133340|133550.5|133350.5|133553.5|133353.5|133523.5|133323.5|78
1684416300000|2023-05-18 13:25:00|133551|133351|133536.3|133336.3|133568.2|133436.2|133481.8|133326.7|54
1684416600000|2023-05-18 13:30:00|133537.5|133337.5|133581.5|133381.5|133581.5|133422.5|133518|133336.3|84
1684416900000|2023-05-18 13:35:00|133584.5|133384.5|133572|133372|133587.5|133387.5|133559|133359|32
1684417200000|2023-05-18 13:40:00|133572.5|133372.5|133571.5|133471.5|133624.5|133472|133571.5|133372.5|48
1684417500000|2023-05-18 13:45:00|133571|133471|133659.5|133459.5|133661.5|133511|133569|133447.5|69
1684417800000|2023-05-18 13:50:00|133659|133459|133680|133580|133726|133590|133615.5|133444|75
1684418100000|2023-05-18 13:55:00|133678.5|133578.5|133704|133504|133713.5|133578.5|133662|133504|38
1684418400000|2023-05-18 14:00:00|133703.5|133503.5|133688.5|133488.5|133703.5|133503.5|133684.5|133484.5|41
1684418700000|2023-05-18 14:05:00|133689|133489|133635.7|133435.7|133703.5|133503.5|133598.3|133398.3|125
1684419000000|2023-05-18 14:10:00|133630|133430|133568.5|133368.5|133637.7|133437.7|133568.5|133368.5|82
1684419300000|2023-05-18 14:15:00|133587.1|133387.1|133557.6|133357.6|133587.1|133387.1|133557.6|133357.6|45
1684419600000|2023-05-18 14:20:00|133557.1|133357.1|133482|133282|133557.1|133357.1|133447|133247|118
1684419900000|2023-05-18 14:25:00|133481.5|133281.5|133502|133302|133506.5|133306.5|133481.5|133281.5|47
1684420200000|2023-05-18 14:30:00|133500|133300|133484.5|133284.5|133503|133303|133484.5|133284.5|39
1684420500000|2023-05-18 14:35:00|133474.5|133274.5|133544.1|133344.1|133548.5|133348.5|133463|133263|78
1684420800000|2023-05-18 14:40:00|133543.5|133343.5|133612|133412|133617.5|133417.5|133543.5|133343.5|105
1684421100000|2023-05-18 14:45:00|133610|133410|133587|133387|133610|133410|133579.5|133379.5|51
1684421400000|2023-05-18 14:50:00|133586.5|133386.5|133610.5|133410.5|133631.5|133431.5|133585.5|133385.5|52
1684421700000|2023-05-18 14:55:00|133610|133410|133557.5|133357.5|133610|133410|133556.8|133356.8|60
1684422000000|2023-05-18 15:00:00|133557|133357|133592.1|133392.1|133623.8|133455.6|133532.3|133332.3|105
1684422300000|2023-05-18 15:05:00|133592.6|133392.6|133623.5|133423.5|133623.5|133423.5|133582.5|133382.5|43
1684422600000|2023-05-18 15:10:00|133624|133424|133692|133492|133710.5|133510.5|133624|133424|100
1684422900000|2023-05-18 15:15:00|133692.5|133492.5|133714.5|133514.5|133728.6|133563.8|133663.8|133479.5|55
1684423200000|2023-05-18 15:20:00|133717.5|133517.5|133693.7|133493.7|133742.5|133542.5|133689.6|133489.6|137
1684423500000|2023-05-18 15:25:00|133694.1|133494.1|133643.6|133443.6|133694.6|133494.6|133643.1|133443.1|49
1684423800000|2023-05-18 15:30:00|133646.7|133446.7|133619|133419|133651.5|133451.5|133617|133417|28
1684424100000|2023-05-18 15:35:00|133619.5|133419.5|133617|133417|133642|133442|133617|133417|38
1684424400000|2023-05-18 15:40:00|133616.5|133416.5|133521|133421|133619|133464|133518.4|133413|50
1684424700000|2023-05-18 15:45:00|133552.5|133352.5|133516.2|133316.2|133552.5|133352.5|133489|133289|50
1684425000000|2023-05-18 15:50:00|133516.1|133316.1|133435.8|133235.8|133532.5|133332.5|133428.8|133228.8|61
1684425300000|2023-05-18 15:55:00|133433.5|133233.5|133463|133263|133518.2|133318.2|133433.5|133233.5|154
1684425600000|2023-05-18 16:00:00|133463.1|133263.1|133442.5|133242.5|133466|133266|133442.5|133242.5|35
1684425900000|2023-05-18 16:05:00|133443.6|133243.6|133465.5|133265.5|133516.3|133316.3|133430.1|133230.1|100
1684426200000|2023-05-18 16:10:00|133441.5|133241.5|133521|133321|133539|133365.8|133361.8|133215|92
1684426500000|2023-05-18 16:15:00|133520.5|133320.5|133555.3|133355.3|133555.3|133355.3|133473.5|133273.5|56
1684426800000|2023-05-18 16:20:00|133554.8|133354.8|133560|133360|133560|133360|133554.3|133354.3|10
1684427100000|2023-05-18 16:25:00|133565.1|133365.1|133609.8|133409.8|133612.3|133412.3|133555|133355|45
1684427400000|2023-05-18 16:30:00|133610|133410|133594.5|133394.5|133610.5|133410.5|133594|133394|5
1684427700000|2023-05-18 16:35:00|133598.5|133398.5|133602|133402|133605|133405|133598.5|133398.5|25
1684428000000|2023-05-18 16:40:00|133603|133403|133605|133405|133605|133405|133603|133403|4
1684428300000|2023-05-18 16:45:00|133601|133401|133533.5|133333.5|133601|133401|133532.5|133332.5|39
1684428600000|2023-05-18 16:50:00|133534|133334|133567.5|133367.5|133573.5|133373.5|133533.5|133333.5|45
1684428900000|2023-05-18 16:55:00|133568|133368|133563.3|133363.3|133568.5|133368.5|133562.3|133362.3|11
1684429200000|2023-05-18 17:00:00|133563.8|133363.8|133591|133391|133601.5|133401.5|133563.8|133363.8|49
1684429500000|2023-05-18 17:05:00|133590|133390|133553|133353|133604.2|133404.2|133548.5|133348.5|51
1684429800000|2023-05-18 17:10:00|133553.5|133353.5|133553.5|133353.5|133554|133354|133553|133353|13
1684430100000|2023-05-18 17:15:00|133557.3|133357.3|133555|133355|133557.3|133357.3|133555|133355|2
1684430400000|2023-05-18 17:20:00|133555.5|133355.5|133543.5|133343.5|133555.8|133355.8|133536.7|133336.7|35
1684430700000|2023-05-18 17:25:00|133546|133346|133541|133341|133550.5|133350.5|133540|133340|16
1684431000000|2023-05-18 17:30:00|133540.5|133340.5|133544|133344|133576.5|133376.5|133539.5|133339.5|67
1684431300000|2023-05-18 17:35:00|133544.5|133344.5|133549.5|133349.5|133549.5|133349.5|133544.5|133344.5|21
1684431600000|2023-05-18 17:40:00|133548.5|133348.5|133545.8|133345.8|133548.5|133348.5|133543.5|133343.5|10
1684431900000|2023-05-18 17:45:00|133546|133346|133546|133346|133546.5|133346.5|133546|133346|3
1684432200000|2023-05-18 17:50:00|133547.3|133347.3|133552.8|133352.8|133552.8|133352.8|133547.3|133347.3|5
1684432500000|2023-05-18 17:55:00|133553.3|133353.3|133561|133361|133562|133362|133553.3|133353.3|13
1684432800000|2023-05-18 18:00:00|133557|133357|133557.5|133357.5|133557.5|133357.5|133557|133357|2
1684433100000|2023-05-18 18:05:00|133556.5|133356.5|133521.3|133421.3|133580|133431.5|133516.3|133342|50
1684433400000|2023-05-18 18:10:00|133518.8|133418.8|133517.3|133417.3|133518.8|133418.8|133516.8|133416.8|3
1684433700000|2023-05-18 18:15:00|133521.8|133421.8|133578.5|133478.5|133661.5|133481.2|133521.8|133421.8|29
1684434000000|2023-05-18 18:20:00|133577.7|133477.7|133516|133416|133608.3|133477.7|133512.3|133408.3|14
1684434300000|2023-05-18 18:25:00|133516.7|133416.7|133506.3|133406.3|133567.7|133416.7|133496|133359|20
1684434600000|2023-05-18 18:30:00|133504.8|133404.8|133467.5|133367.5|133514.3|133404.8|133459.8|133308.3|71
1684434900000|2023-05-18 18:35:00|133467|133367|133496.8|133396.8|133504|133404|133466.8|133366.8|35
1684435200000|2023-05-18 18:40:00|133499.3|133399.3|133510|133410|133511.8|133411.8|133499.3|133399.3|8
1684435500000|2023-05-18 18:45:00|133511|133411|133600.3|133400.3|133648.1|133448.1|133509.5|133371.8|68
1684435800000|2023-05-18 18:50:00|133599.3|133399.3|133593.7|133393.7|133599.3|133399.3|133587|133387|43
1684436100000|2023-05-18 18:55:00|133594.2|133394.2|133593.5|133393.5|133595.5|133395.5|133593.5|133393.5|10
1684436400000|2023-05-18 19:00:00|133594|133394|133583.5|133383.5|133594|133394|133582|133382|21
1684436700000|2023-05-18 19:05:00|133582|133382|133577.6|133377.6|133582|133382|133570.5|133370.5|13
1684437000000|2023-05-18 19:10:00|133577.1|133377.1|133569.5|133369.5|133577.1|133377.1|133569|133369|10
1684437300000|2023-05-18 19:15:00|133568|133368|133571|133371|133571|133371|133567|133367|12
1684437600000|2023-05-18 19:20:00|133570.5|133370.5|133579.4|133379.4|133579.4|133379.4|133570|133370|8
1684437900000|2023-05-18 19:25:00|133580.4|133380.4|133577.6|133377.6|133580.4|133380.4|133577.6|133377.6|13
1684438200000|2023-05-18 19:30:00|133577.1|133377.1|133559.5|133359.5|133577.6|133377.6|133559.5|133359.5|31
1684438500000|2023-05-18 19:35:00|133550.6|133350.6|133531|133331|133550.6|133350.6|133521|133321|20
1684438800000|2023-05-18 19:40:00|133531.5|133331.5|133532|133332|133533.5|133333.5|133526|133326|24
1684439100000|2023-05-18 19:45:00|133531.5|133331.5|133527|133327|133533|133333|133527|133327|25
1684439700000|2023-05-18 19:55:00|133525|133325|133503.5|133303.5|133525|133325|133503.5|133303.5|16
1684450800000|2023-05-18 23:00:00|133415|133215|133415|133215|133415|133215|133415|133215|1
1684454400000|2023-05-19 00:00:00|133490|133130|133334.5|133134.5|133521|133161|133270.5|133054.6|452
1684454700000|2023-05-19 00:05:00|133336.5|133136.5|133296.5|133196.5|133368.5|133240.5|133284.5|133129.5|347
1684455000000|2023-05-19 00:10:00|133297.5|133197.5|133196|133096|133299.5|133199.5|133180.5|133080.5|369
1684455300000|2023-05-19 00:15:00|133196.5|133096.5|133139.5|133039.5|133206.5|133106.5|133093|132993|460
1684455600000|2023-05-19 00:20:00|133139|133039|132978.5|132878.5|133142.4|133042.4|132945.5|132845.5|441
1684455900000|2023-05-19 00:25:00|132980.5|132880.5|132976.3|132876.3|133008|132908|132907.5|132807.5|366
1684456200000|2023-05-19 00:30:00|132977|132877|132967.5|132867.5|133032.5|132932.5|132930.8|132830.8|433
1684456500000|2023-05-19 00:35:00|132967.8|132867.8|133001.5|132901.5|133027.5|132927.5|132963.5|132863.5|308
1684456800000|2023-05-19 00:40:00|133003.5|132903.5|133043.3|132943.3|133044.5|132944.5|133000.5|132900.5|276
1684457100000|2023-05-19 00:45:00|133043|132943|133078|132978|133083.1|132983.1|133020.5|132920.5|274
1684457400000|2023-05-19 00:50:00|133077|132977|133039|132939|133086.5|132986.5|133037.8|132937.8|281
1684457700000|2023-05-19 00:55:00|133038|132938|133078.5|132978.5|133096|132996|133026.5|132926.5|238
1684458000000|2023-05-19 01:00:00|133079|132979|133093.5|132993.5|133145|133045|133079|132979|337
1684458300000|2023-05-19 01:05:00|133094|132994|133039.5|132939.5|133098.5|132998.5|133034|132934|235
1684458600000|2023-05-19 01:10:00|133036.5|132936.5|132999|132899|133038.5|132938.5|132934|132834|347
1684458900000|2023-05-19 01:15:00|133000.5|132900.5|133188.3|133088.3|133225.8|133125.8|132993|132893|595
1684459200000|2023-05-19 01:20:00|133190.5|133090.5|133248|133148|133260.5|133160.5|133158.2|133058.2|440
1684459500000|2023-05-19 01:25:00|133247.8|133147.8|133225.5|133125.5|133261.7|133161.7|133197|133097|255
1684459800000|2023-05-19 01:30:00|133224.5|133124.5|133395|133295|133415.5|133315.5|133224.5|133124.5|504
1684460100000|2023-05-19 01:35:00|133390|133290|133345|133245|133433.2|133333.2|133345|133245|566
1684460400000|2023-05-19 01:40:00|133348|133248|133249.5|133149.5|133372|133272|133244.5|133144.5|498
1684460700000|2023-05-19 01:45:00|133251|133151|133229.9|133129.9|133288.8|133188.8|133210.5|133110.5|636
1684461000000|2023-05-19 01:50:00|133230.2|133130.2|133293.5|133193.5|133326.7|133226.7|133219.9|133119.9|469
1684461300000|2023-05-19 01:55:00|133293.8|133193.8|133276|133176|133371.1|133271.1|133276|133176|476
1684461600000|2023-05-19 02:00:00|133275.8|133175.8|133321.5|133221.5|133329.3|133229.3|133275|133175|394
1684461900000|2023-05-19 02:05:00|133321.2|133221.2|133223.5|133123.5|133322|133222|133221.3|133121.3|308
1684462200000|2023-05-19 02:10:00|133224.5|133124.5|133237.5|133137.5|133256|133156|133221|133121|306
1684462500000|2023-05-19 02:15:00|133241|133141|133249.5|133149.5|133249.5|133149.5|133222|133122|198
1684462800000|2023-05-19 02:20:00|133248.5|133148.5|133195|133095|133265.5|133165.5|133169.2|133069.2|279
1684463100000|2023-05-19 02:25:00|133196|133096|133105.5|133005.5|133197.5|133097.5|133088|132988|391
1684463400000|2023-05-19 02:30:00|133105.7|133005.7|133119|133019|133127.5|133027.5|133025|132925|546
1684463700000|2023-05-19 02:35:00|133120|133020|133100.5|133000.5|133148|133048|133100.5|133000.5|330
1684464000000|2023-05-19 02:40:00|133100|133000|132940.5|132840.5|133100|133000|132938.5|132838.5|486
1684464300000|2023-05-19 02:45:00|132948|132848|133001.8|132901.8|133038.5|132938.5|132941.5|132841.5|435
1684464600000|2023-05-19 02:50:00|132997|132897|132984.5|132884.5|133010.5|132910.5|132954|132854|322
1684464900000|2023-05-19 02:55:00|132985.5|132885.5|132875.5|132775.5|132985.5|132885.5|132851.5|132751.5|483
1684465200000|2023-05-19 03:00:00|132874.5|132774.5|132945.2|132845.2|132987.5|132887.5|132874.5|132774.5|326
1684465500000|2023-05-19 03:05:00|132944.7|132844.7|132930.5|132830.5|132955.5|132855.5|132915.5|132815.5|324
1684465800000|2023-05-19 03:10:00|132931|132831|132879.9|132779.9|132939.5|132839.5|132873|132773|233
1684466100000|2023-05-19 03:15:00|132879.5|132779.5|132902.7|132802.7|132904|132804|132850|132750|370
1684466400000|2023-05-19 03:20:00|132899.5|132799.5|132914.3|132814.3|132935|132835|132880.3|132780.3|320
1684466700000|2023-05-19 03:25:00|132913.8|132813.8|132915.5|132815.5|132946.5|132846.5|132903|132803|208
1684467000000|2023-05-19 03:30:00|132916.8|132816.8|132920.2|132820.2|132932.5|132832.5|132900|132800|207
1684467300000|2023-05-19 03:35:00|132920.7|132820.7|132895.5|132795.5|132926|132826|132892.3|132792.3|214
1684467600000|2023-05-19 03:40:00|132896.5|132796.5|132922|132822|132922|132822|132896.5|132796.5|138
1684467900000|2023-05-19 03:45:00|132921|132821|132972|132872|132975.5|132875.5|132913|132813|235
1684468200000|2023-05-19 03:50:00|132968.5|132868.5|132971|132871|132995.5|132895.5|132958|132858|176
1684468500000|2023-05-19 03:55:00|132970|132870|132976.5|132876.5|132980|132880|132958.5|132858.5|149
1684468800000|2023-05-19 04:00:00|132976|132876|133012|132912|133022|132922|132971.5|132871.5|156
1684469100000|2023-05-19 04:05:00|133011.5|132911.5|133100|133000|133116.5|133016.5|132999|132899|255
1684469400000|2023-05-19 04:10:00|133099.5|132999.5|133048.3|132948.3|133115.5|133015.5|133048.3|132948.3|244
1684469700000|2023-05-19 04:15:00|133049.2|132949.2|133057.5|132957.5|133070.8|132970.8|133041.3|132941.3|118
1684470000000|2023-05-19 04:20:00|133057|132957|133027.5|132927.5|133057|132957|133027|132927|140
1684470300000|2023-05-19 04:25:00|133028|132928|133094|132994|133097|132997|133028|132928|198
1684470600000|2023-05-19 04:30:00|133097|132997|133067.5|132967.5|133099.6|132999.6|133057.5|132957.5|186
1684470900000|2023-05-19 04:35:00|133068|132968|133066|132966|133087|132987|133064.1|132964.1|156
1684471200000|2023-05-19 04:40:00|133065.5|132965.5|133095|132995|133114.5|133014.5|133064.5|132964.5|137
1684471500000|2023-05-19 04:45:00|133096.5|132996.5|133104|133004|133120.5|133020.5|133090.3|132990.3|106
1684471800000|2023-05-19 04:50:00|133104.5|133004.5|133116.5|133016.5|133124.5|133024.5|133094|132994|143
1684472100000|2023-05-19 04:55:00|133117.5|133017.5|133094|132994|133124.5|133024.5|133092|132992|122
1684472400000|2023-05-19 05:00:00|133095|132995|133091.5|132991.5|133105.5|133005.5|133070.5|132970.5|83
1684472700000|2023-05-19 05:05:00|133091|132991|133036.3|132936.3|133112.5|133012.5|133007.3|132907.3|235
1684473000000|2023-05-19 05:10:00|133035|132935|132935.5|132835.5|133035|132935|132911.9|132811.9|328
1684473300000|2023-05-19 05:15:00|132935.7|132835.7|133015.3|132915.3|133020|132920|132935.7|132835.7|254
1684473600000|2023-05-19 05:20:00|133014.5|132914.5|132922.5|132822.5|133030.8|132930.8|132896|132796|302
1684473900000|2023-05-19 05:25:00|132924|132824|132946.6|132846.6|132950.5|132850.5|132904.3|132804.3|171
1684474200000|2023-05-19 05:30:00|132947|132847|132916.5|132816.5|132956.8|132856.8|132905.8|132805.8|281
1684474500000|2023-05-19 05:35:00|132920|132820|132892.8|132792.8|132939|132839|132881.5|132781.5|291
1684474800000|2023-05-19 05:40:00|132892.3|132792.3|132781|132681|132897.3|132797.3|132760|132660|424
1684475100000|2023-05-19 05:45:00|132779|132679|132721.5|132621.5|132779|132679|132647.5|132547.5|419
1684475400000|2023-05-19 05:50:00|132721.6|132621.6|132614|132514|132723|132623|132588.5|132488.5|382
1684475700000|2023-05-19 05:55:00|132613|132513|132606|132506|132659.3|132559.3|132594.5|132494.5|399
1684476000000|2023-05-19 06:00:00|132602.5|132502.5|132613.5|132513.5|132696|132596|132595|132495|456
1684476300000|2023-05-19 06:05:00|132613|132513|132500|132400|132626|132526|132500|132400|428
1684476600000|2023-05-19 06:10:00|132510.5|132410.5|132571.5|132471.5|132588.5|132488.5|132510.5|132410.5|368
1684476900000|2023-05-19 06:15:00|132572.5|132472.5|132602.3|132502.3|132618|132518|132571.5|132471.5|349
1684477200000|2023-05-19 06:20:00|132599.5|132499.5|132479.5|132379.5|132611.3|132511.3|132423.5|132323.5|484
1684477500000|2023-05-19 06:25:00|132480|132380|132513|132413|132535.5|132435.5|132446|132346|511
1684477800000|2023-05-19 06:30:00|132506|132406|132654.5|132554.5|132686.1|132586.1|132500.2|132400.2|387
1684478100000|2023-05-19 06:35:00|132655|132555|132604.5|132504.5|132701.5|132575|132604.5|132494.5|155
1684478400000|2023-05-19 06:40:00|132609|132509|132663|132463|132663|132525.5|132589.5|132438|297
1684478700000|2023-05-19 06:45:00|132662.5|132462.5|132617.5|132517.5|132667.4|132519|132602|132458.3|246
1684479000000|2023-05-19 06:50:00|132618.5|132518.5|132672.9|132572.9|132672.9|132572.9|132614|132514|181
1684479300000|2023-05-19 06:55:00|132673.4|132573.4|132754.9|132654.9|132782.5|132682.5|132655|132555|209
1684479600000|2023-05-19 07:00:00|132754.4|132654.4|132730.3|132630.3|132762.8|132662.8|132708.5|132608.5|114
1684479900000|2023-05-19 07:05:00|132729.5|132629.5|132640.1|132540.1|132729.5|132629.5|132616|132516|159
1684480200000|2023-05-19 07:10:00|132645|132545|132690.5|132590.5|132723.2|132623.2|132643.4|132543.4|172
1684480500000|2023-05-19 07:15:00|132688.5|132588.5|132670.5|132570.5|132711|132611|132650.5|132550.5|113
1684480800000|2023-05-19 07:20:00|132671|132571|132708.8|132608.8|132728.8|132628.8|132671|132571|141
1684481100000|2023-05-19 07:25:00|132708.3|132608.3|132699.2|132599.2|132711.9|132611.9|132683.5|132583.5|154
1684481400000|2023-05-19 07:30:00|132698.7|132598.7|132685.5|132485.5|132698.7|132598.7|132628.5|132468.5|163
1684481700000|2023-05-19 07:35:00|132653|132453|132655|132455|132669|132502.5|132572.9|132407|165
1684482000000|2023-05-19 07:40:00|132651.5|132451.5|132687.5|132487.5|132706.5|132506.5|132646.5|132446.5|158
1684482300000|2023-05-19 07:45:00|132687|132487|132647.5|132447.5|132705|132505|132643|132443|208
1684482600000|2023-05-19 07:50:00|132652.5|132452.5|132480|132380|132670|132489.3|132474.5|132374.5|201
1684482900000|2023-05-19 07:55:00|132477.7|132377.7|132479|132379|132505.3|132405.3|132449.6|132349.6|167
1684483200000|2023-05-19 08:00:00|132477.5|132377.5|132632|132432|132678|132514.6|132473.5|132325|218
1684483500000|2023-05-19 08:05:00|132632.5|132432.5|132677|132477|132679.5|132544|132586.2|132431|344
1684483800000|2023-05-19 08:10:00|132678|132478|132694.5|132494.5|132711|132580.1|132643.3|132466|279
1684484100000|2023-05-19 08:15:00|132693.2|132493.2|132640|132540|132697|132554.1|132629.5|132487.7|108
1684484400000|2023-05-19 08:20:00|132641.4|132541.4|132633.5|132533.5|132648.5|132548.5|132610|132510|276
1684484700000|2023-05-19 08:25:00|132633.4|132533.4|132645.5|132445.5|132647|132535.5|132587.3|132431|135
1684485000000|2023-05-19 08:30:00|132647|132447|132615|132415|132648.5|132491|132586|132404.5|104
1684485300000|2023-05-19 08:35:00|132603|132403|132457.5|132357.5|132607|132407|132447|132293|155
1684485600000|2023-05-19 08:40:00|132456.5|132356.5|132579|132379|132589.5|132434.5|132455.5|132355.5|123
1684485900000|2023-05-19 08:45:00|132578.5|132378.5|132589.5|132389.5|132608|132408|132578.5|132378.5|66
1684486200000|2023-05-19 08:50:00|132588.6|132388.6|132640|132440|132640|132440|132585|132385|54
1684486500000|2023-05-19 08:55:00|132632.8|132432.8|132623|132423|132647.1|132447.1|132614.2|132414.2|36
1684486800000|2023-05-19 09:00:00|132624|132424|132625|132425|132625|132425|132611.1|132411.1|16
1684487100000|2023-05-19 09:05:00|132625.3|132425.3|132621.3|132421.3|132632.8|132432.8|132621.3|132421.3|21
1684487400000|2023-05-19 09:10:00|132579.3|132479.3|132621.5|132521.5|132648.3|132531|132579.3|132433.5|57
1684487700000|2023-05-19 09:15:00|132622.5|132522.5|132626.5|132526.5|132631|132531|132619.5|132519.5|25
1684488000000|2023-05-19 09:20:00|132625.5|132525.5|132696.5|132596.5|132697|132597|132625.5|132525.5|49
1684488300000|2023-05-19 09:25:00|132697|132597|132722|132522|132745|132600|132671.5|132521.3|58
1684488600000|2023-05-19 09:30:00|132723.3|132523.3|132614|132414|132744.3|132613.8|132613.5|132413.5|117
1684488900000|2023-05-19 09:35:00|132612|132412|132517.5|132317.5|132631.1|132431.1|132383.5|132183.5|252
1684489200000|2023-05-19 09:40:00|132521.5|132321.5|132517.8|132417.8|132595.5|132420.8|132517.8|132321.4|146
1684489500000|2023-05-19 09:45:00|132517.3|132417.3|132573|132373|132595|132417.3|132516.8|132370|76
1684489800000|2023-05-19 09:50:00|132573.5|132373.5|132484.2|132284.2|132573.5|132433.5|132478.1|132284.2|189
1684490100000|2023-05-19 09:55:00|132483.7|132283.7|132540.5|132340.5|132541.5|132341.5|132474.2|132274.2|82
1684490400000|2023-05-19 10:00:00|132542|132342|132510|132310|132555|132355|132510|132310|95
1684490700000|2023-05-19 10:05:00|132509.5|132309.5|132492|132292|132550.5|132350.5|132445.5|132245.5|112
1684491000000|2023-05-19 10:10:00|132491.5|132291.5|132491.8|132291.8|132500.5|132300.5|132481.5|132281.5|43
1684491300000|2023-05-19 10:15:00|132491|132291|132518.1|132318.1|132518.1|132318.1|132486.3|132286.3|70
1684491600000|2023-05-19 10:20:00|132509|132309|132503.9|132303.9|132509|132339.3|132432.8|132280|51
1684491900000|2023-05-19 10:25:00|132503.4|132303.4|132449.9|132249.9|132503.4|132303.4|132449.5|132249.5|63
1684492200000|2023-05-19 10:30:00|132448.9|132248.9|132475|132275|132475|132275|132440.9|132240.9|17
1684492500000|2023-05-19 10:35:00|132475.3|132275.3|132539.5|132339.5|132555.5|132355.5|132475.3|132275.3|60
1684492800000|2023-05-19 10:40:00|132539|132339|132549|132349|132549|132349|132538.5|132338.5|58
1684493100000|2023-05-19 10:45:00|132548.5|132348.5|132509.5|132309.5|132549.5|132377.3|132477.3|132309.5|81
1684493400000|2023-05-19 10:50:00|132509|132309|132497.5|132297.5|132509|132309|132475.5|132275.5|97
1684493700000|2023-05-19 10:55:00|132496.5|132296.5|132497.5|132297.5|132500.5|132300.5|132496|132296|37
1684494000000|2023-05-19 11:00:00|132498.5|132298.5|132514.5|132314.5|132515|132315|132497.5|132297.5|62
1684494300000|2023-05-19 11:05:00|132513.5|132313.5|132485|132285|132513.5|132313.5|132430.5|132230.5|132
1684494600000|2023-05-19 11:10:00|132484.5|132284.5|132489|132289|132499.5|132299.5|132472|132272|84
1684494900000|2023-05-19 11:15:00|132486.1|132286.1|132491.4|132291.4|132497.5|132297.5|132475.6|132275.6|54
1684495200000|2023-05-19 11:20:00|132492.9|132292.9|132488.4|132288.4|132499.5|132299.5|132472.9|132272.9|67
1684495500000|2023-05-19 11:25:00|132488.5|132288.5|132492|132292|132492.9|132292.9|132487.9|132287.9|29
1684495800000|2023-05-19 11:30:00|132491.5|132291.5|132496.5|132296.5|132514|132314|132491.5|132291.5|23
1684496100000|2023-05-19 11:35:00|132497|132297|132497|132297|132497|132297|132497|132297|1
1684496400000|2023-05-19 11:40:00|132496.5|132296.5|132510|132310|132510|132310|132443.6|132243.3|71
1684496700000|2023-05-19 11:45:00|132510.1|132310.1|132492.5|132292.5|132510.1|132310.1|132485|132285|16
1684497000000|2023-05-19 11:50:00|132486.3|132286.3|132476.3|132276.3|132504.1|132341.3|132436.3|132276.3|22
1684497300000|2023-05-19 11:55:00|132424|132324|132485.1|132285.1|132485.1|132331.5|132387.9|132220.5|127
1684497600000|2023-05-19 12:00:00|132484.8|132284.8|132461|132261|132484.8|132284.8|132444.5|132244.5|42
1684497900000|2023-05-19 12:05:00|132460.5|132260.5|132476.3|132276.3|132485|132340.8|132425.5|132260.5|32
1684498200000|2023-05-19 12:10:00|132476.5|132276.5|132426.8|132326.8|132482|132331|132426|132276.5|19
1684498500000|2023-05-19 12:15:00|132427.3|132327.3|132426.8|132326.8|132432|132332|132426|132326|30
1684498800000|2023-05-19 12:20:00|132427.5|132327.5|132420.8|132320.8|132431.8|132331.8|132415.8|132315.8|34
1684499100000|2023-05-19 12:25:00|132421.3|132321.3|132409|132209|132445|132329.3|132386.6|132207.5|58
1684499400000|2023-05-19 12:30:00|132409.5|132209.5|132373.8|132173.8|132412.1|132212.1|132360|132160|110
1684499700000|2023-05-19 12:35:00|132375.3|132175.3|132303.6|132103.6|132375.3|132175.3|132236.8|132036.8|174
1684500000000|2023-05-19 12:40:00|132303.1|132103.1|132352.8|132152.8|132362.3|132227.8|132266.8|132097.3|73
1684500300000|2023-05-19 12:45:00|132353|132153|132294|132094|132400.5|132200.5|132289|132090.3|121
1684500600000|2023-05-19 12:50:00|132295.8|132095.8|132267.5|132167.5|132304.4|132178.3|132243.8|132090|53
1684500900000|2023-05-19 12:55:00|132264|132164|132375|132175|132382|132197.8|132240.5|132128.8|70
1684501200000|2023-05-19 13:00:00|132379|132179|132339|132239|132417|132264|132337|132179|64
1684501500000|2023-05-19 13:05:00|132336.5|132236.5|132436|132236|132436.5|132283|132335.5|132227|56
1684501800000|2023-05-19 13:10:00|132438.5|132238.5|132505.7|132305.7|132514.5|132347.9|132409.5|132238.5|124
1684502100000|2023-05-19 13:15:00|132506.2|132306.2|132532.5|132332.5|132539.5|132393.5|132437.8|132292.5|116
1684502400000|2023-05-19 13:20:00|132532.3|132332.3|132461|132261|132532.3|132367.5|132439.5|132259|67
1684502700000|2023-05-19 13:25:00|132461.5|132261.5|132496.1|132296.1|132499.4|132330.8|132422.3|132255|56
1684503000000|2023-05-19 13:30:00|132495.5|132295.5|132470.5|132270.5|132499|132299|132470.5|132270.5|51
1684503300000|2023-05-19 13:35:00|132471|132271|132491.1|132291.1|132499.5|132299.5|132471|132271|47
1684503600000|2023-05-19 13:40:00|132492|132292|132477.5|132277.5|132493.5|132293.5|132458.5|132258.5|71
1684503900000|2023-05-19 13:45:00|132477|132277|132554.3|132354.3|132560|132360|132477|132277|110
1684504200000|2023-05-19 13:50:00|132553.8|132353.8|132526|132326|132553.8|132398.3|132498.3|132325.8|44
1684504500000|2023-05-19 13:55:00|132526.5|132326.5|132519.8|132419.8|132557.3|132423.5|132480.8|132317|55
1684504800000|2023-05-19 14:00:00|132520|132420|132532|132432|132552|132452|132508.8|132408.8|88
1684505100000|2023-05-19 14:05:00|132533|132433|132646.6|132446.6|132659.5|132493.1|132533|132410.2|135
1684505400000|2023-05-19 14:10:00|132648.6|132448.6|132634|132434|132658.5|132458.5|132634|132434|39
1684505700000|2023-05-19 14:15:00|132634.5|132434.5|132581|132381|132636.5|132463.3|132563.3|132380.5|42
1684506000000|2023-05-19 14:20:00|132581.5|132381.5|132570.5|132370.5|132581.5|132427.3|132520.5|132369.8|29
1684506300000|2023-05-19 14:25:00|132571|132371|132566.3|132366.3|132571.3|132371.3|132557.3|132357.3|23
1684506600000|2023-05-19 14:30:00|132565.8|132365.8|132525.5|132425.5|132565.8|132426.5|132520.5|132365.8|13
1684506900000|2023-05-19 14:35:00|132526|132426|132536.5|132436.5|132538.5|132438.5|132526|132426|21
1684507200000|2023-05-19 14:40:00|132537.5|132437.5|132617|132517|132658.7|132517|132537.5|132437.5|56
1684507500000|2023-05-19 14:45:00|132619.5|132519.5|132673|132573|132730|132588.5|132619.5|132499.6|97
1684507800000|2023-05-19 14:50:00|132670.5|132570.5|132668|132568|132675.5|132575.5|132666.5|132566.5|29
1684508100000|2023-05-19 14:55:00|132665.8|132565.8|132682|132582|132685|132585|132658|132558|42
1684508400000|2023-05-19 15:00:00|132683|132583|132713|132613|132713|132613|132679|132579|23
1684508700000|2023-05-19 15:05:00|132712.5|132612.5|132766.5|132666.5|132811|132667.8|132709.5|132609.5|45
1684509000000|2023-05-19 15:10:00|132767|132667|132753.5|132553.5|132812.4|132672.4|132698.4|132525|138
1684509300000|2023-05-19 15:15:00|132753|132553|132518|132318|132757|132557|132510.5|132310.5|220
1684509600000|2023-05-19 15:20:00|132518.5|132318.5|132478.6|132278.6|132543.2|132343.2|132326|132126|251
1684509900000|2023-05-19 15:25:00|132479.1|132279.1|132500|132300|132596.8|132407.2|132435.9|132235.9|298
1684510200000|2023-05-19 15:30:00|132510.1|132310.1|132592.9|132392.9|132607.9|132407.9|132510|132310|119
1684510500000|2023-05-19 15:35:00|132590|132390|132593.5|132393.5|132619.1|132419.1|132557.5|132357.5|104
1684510800000|2023-05-19 15:40:00|132585|132385|132616.5|132416.5|132618|132418|132584|132384|65
1684511100000|2023-05-19 15:45:00|132617|132417|132648.8|132448.8|132675.3|132475.3|132617|132417|126
1684511400000|2023-05-19 15:50:00|132650.3|132450.3|132723.5|132523.5|132757.4|132557.4|132646.8|132446.8|95
1684511700000|2023-05-19 15:55:00|132723|132523|132642.3|132442.3|132723|132556|132629.8|132431.8|114
1684512000000|2023-05-19 16:00:00|132641.8|132441.8|132668.5|132468.5|132680.6|132480.6|132641|132441|41
1684512300000|2023-05-19 16:05:00|132668|132468|132678.5|132478.5|132728.5|132528.5|132667.5|132467.5|77
1684512600000|2023-05-19 16:10:00|132689|132489|132717|132517|132725|132525|132678|132478|37
1684512900000|2023-05-19 16:15:00|132717.5|132517.5|132713|132513|132739|132595|132673.5|132513|75
1684513200000|2023-05-19 16:20:00|132697.5|132497.5|132638.5|132538.5|132697.5|132543.5|132632|132460.5|52
1684513500000|2023-05-19 16:25:00|132645.5|132545.5|132625|132525|132645.5|132545.5|132624|132524|52
1684513800000|2023-05-19 16:30:00|132626.5|132526.5|132660|132560|132745|132568|132624.5|132488|83
1684514100000|2023-05-19 16:35:00|132662.5|132562.5|132708.5|132508.5|132746.3|132600|132659|132508.5|83
1684514400000|2023-05-19 16:40:00|132709|132509|132659|132459|132709|132509|132658.5|132458.5|44
1684514700000|2023-05-19 16:45:00|132649.5|132449.5|132576|132376|132649.5|132449.5|132526|132370.5|51
1684515000000|2023-05-19 16:50:00|132585|132385|132551.7|132351.7|132601|132451|132507|132307|68
1684515300000|2023-05-19 16:55:00|132552.2|132352.2|132492.8|132392.8|132553.1|132392.8|132473.3|132335.2|30
1684515600000|2023-05-19 17:00:00|132533|132333|132532.2|132332.2|132533|132333|132532.2|132332.2|8
1684515900000|2023-05-19 17:05:00|132530.7|132330.7|132524.2|132324.2|132530.7|132330.7|132524.2|132324.2|5
1684516200000|2023-05-19 17:10:00|132524.9|132324.9|132527.5|132327.5|132527.5|132327.5|132524.2|132324.2|15
1684516500000|2023-05-19 17:15:00|132527|132327|132529.5|132329.5|132531|132331|132527|132327|15
1684516800000|2023-05-19 17:20:00|132529|132329|132529.5|132329.5|132529.5|132329.5|132528.5|132328.5|6
1684517100000|2023-05-19 17:25:00|132529|132329|132529|132329|132529|132329|132528|132328|6
1684517400000|2023-05-19 17:30:00|132528.4|132328.4|132498.4|132298.4|132528.4|132328.4|132495.5|132295.5|23
1684517700000|2023-05-19 17:35:00|132498.5|132298.5|132482.9|132282.9|132500|132339.4|132420|132267|27
1684518000000|2023-05-19 17:40:00|132483.3|132283.3|132433.5|132233.5|132483.3|132283.3|132433.5|132233.5|33
1684518300000|2023-05-19 17:45:00|132434|132234|132465.5|132265.5|132467.5|132267.5|132434|132234|17
1684518600000|2023-05-19 17:50:00|132465|132265|132465.5|132265.5|132466.5|132266.5|132465|132265|8
1684518900000|2023-05-19 17:55:00|132466|132266|132471.5|132271.5|132472.5|132272.5|132466|132266|9
1684519200000|2023-05-19 18:00:00|132473.4|132273.4|132525|132325|132533|132333|132473.4|132273.4|31
1684519500000|2023-05-19 18:05:00|132525.5|132325.5|132554|132354|132562|132362|132525.5|132325.5|55
1684519800000|2023-05-19 18:10:00|132553|132353|132554|132354|132554|132354|132551.5|132351.5|5
1684520100000|2023-05-19 18:15:00|132551|132351|132555.5|132355.5|132556|132356|132547.5|132347.5|17
1684520400000|2023-05-19 18:20:00|132554.5|132354.5|132550.5|132350.5|132554.5|132354.5|132550.5|132350.5|6
1684520700000|2023-05-19 18:25:00|132550|132350|132550|132350|132550|132350|132550|132350|1
1684521000000|2023-05-19 18:30:00|132552|132352|132554|132354|132555|132355|132552|132352|8
1684521300000|2023-05-19 18:35:00|132556.3|132356.3|132568|132368|132568|132368|132554|132354|25
1684521600000|2023-05-19 18:40:00|132569|132369|132569|132369|132569|132369|132569|132369|1
1684521900000|2023-05-19 18:45:00|132569.5|132369.5|132571|132371|132571|132371|132569.5|132369.5|5
1684522200000|2023-05-19 18:50:00|132571.5|132371.5|132547.5|132447.5|132571.5|132447.5|132520|132371.5|12
1684522500000|2023-05-19 18:55:00|132547|132447|132609|132409|132609|132458|132547|132404.5|34
1684522800000|2023-05-19 19:00:00|132608|132408|132551|132351|132608|132408|132546.5|132346.5|60
1684523100000|2023-05-19 19:05:00|132552|132352|132566|132366|132569.5|132369.5|132546.5|132346.5|48
1684523400000|2023-05-19 19:10:00|132555.5|132355.5|132528.5|132328.5|132555.5|132355.5|132497|132297|48
1684523700000|2023-05-19 19:15:00|132529|132329|132500.5|132300.5|132529|132329|132474|132274|49
1684524000000|2023-05-19 19:20:00|132502.5|132302.5|132524|132324|132524.5|132324.5|132502.5|132302.5|21
1684524300000|2023-05-19 19:25:00|132524.5|132324.5|132518|132318|132525.5|132325.5|132515.5|132315.5|29
1684524600000|2023-05-19 19:30:00|132518.5|132318.5|132523.5|132323.5|132524|132324|132518|132318|11
1684524900000|2023-05-19 19:35:00|132528|132328|132534.5|132334.5|132535|132335|132528|132328|20
1684525200000|2023-05-19 19:40:00|132537.5|132337.5|132543|132343|132543.5|132343.5|132537.5|132337.5|13
1684525500000|2023-05-19 19:45:00|132542.5|132342.5|132452.5|132252.5|132543|132343|132446|132246|42
1684525800000|2023-05-19 19:50:00|132453|132253|132488|132288|132494.5|132294.5|132449.5|132249.5|46
1684526100000|2023-05-19 19:55:00|132486|132286|132466|132266|132486|132286|132459.5|132259.5|53
1684710000000|2023-05-21 23:00:00|132525.5|132165.5|132525.5|132165.5|132525.5|132165.5|132525.5|132165.5|1
1684713600000|2023-05-22 00:00:00|132540.5|132180.5|132446|132246|132623.5|132320|132370.5|132164|536
1684713900000|2023-05-22 00:05:00|132447|132247|132132.5|132032.5|132447|132247|132084.5|131984.5|532
1684714200000|2023-05-22 00:10:00|132133|132033|131965.5|131865.5|132174.5|132074.5|131914|131814|529
1684714500000|2023-05-22 00:15:00|131966.5|131866.5|131975.5|131875.5|131984.5|131884.5|131888|131788|413
1684714800000|2023-05-22 00:20:00|131978.5|131878.5|131984.5|131884.5|132001.5|131901.5|131944|131844|440
1684715100000|2023-05-22 00:25:00|131984|131884|131972.5|131872.5|131985.5|131885.5|131913.5|131813.5|316
1684715400000|2023-05-22 00:30:00|131971|131871|131999|131899|132044|131944|131966.5|131866.5|330
1684715700000|2023-05-22 00:35:00|131998|131898|131999.5|131899.5|132070.5|131970.5|131983|131883|345
1684716000000|2023-05-22 00:40:00|131998|131898|132036|131936|132042|131942|131980|131880|268
1684716300000|2023-05-22 00:45:00|132034|131934|132089|131989|132122.5|132022.5|132029.5|131929.5|326
1684716600000|2023-05-22 00:50:00|132087|131987|131915|131815|132087|131987|131913|131813|337
1684716900000|2023-05-22 00:55:00|131908.5|131808.5|131861|131761|131913.5|131813.5|131854|131754|395
1684717200000|2023-05-22 01:00:00|131863|131763|131753|131653|131863|131763|131742|131642|493
1684717500000|2023-05-22 01:05:00|131752.5|131652.5|131787.5|131687.5|131834.5|131734.5|131741|131641|402
1684717800000|2023-05-22 01:10:00|131788|131688|131858|131758|131862|131762|131784.5|131684.5|346
1684718100000|2023-05-22 01:15:00|131860.5|131760.5|131938|131838|131956|131856|131857.5|131757.5|482
1684718400000|2023-05-22 01:20:00|131938.5|131838.5|131975.5|131875.5|131975.5|131875.5|131880.5|131780.5|393
1684718700000|2023-05-22 01:25:00|131974.5|131874.5|131821.5|131721.5|132005.5|131905.5|131788.5|131688.5|390
1684719000000|2023-05-22 01:30:00|131822|131722|131924.5|131824.5|131937.5|131837.5|131821.5|131721.5|426
1684719300000|2023-05-22 01:35:00|131924|131824|132023.5|131923.5|132038.5|131938.5|131921|131821|431
1684719600000|2023-05-22 01:40:00|132028.5|131928.5|132105|132005|132120|132020|132010|131910|495
1684719900000|2023-05-22 01:45:00|132102.5|132002.5|132038|131938|132103|132003|132011.5|131911.5|426
1684720200000|2023-05-22 01:50:00|132037.5|131937.5|132015|131915|132050|131950|131972|131872|433
1684720500000|2023-05-22 01:55:00|132015.5|131915.5|131966.5|131866.5|132033|131933|131947.5|131847.5|401
1684720800000|2023-05-22 02:00:00|131968.5|131868.5|132068.5|131968.5|132071|131971|131954|131854|367
1684721100000|2023-05-22 02:05:00|132068|131968|132044|131944|132069.5|131969.5|131989|131889|353
1684721400000|2023-05-22 02:10:00|132039.5|131939.5|132051.5|131951.5|132070|131970|132014.5|131914.5|281
1684721700000|2023-05-22 02:15:00|132038.5|131938.5|131953.5|131853.5|132043|131943|131917.5|131817.5|353
1684722000000|2023-05-22 02:20:00|131953|131853|131851.5|131751.5|131959.5|131859.5|131843|131743|291
1684722300000|2023-05-22 02:25:00|131851|131751|131820|131720|131887|131787|131817|131717|288
1684722600000|2023-05-22 02:30:00|131819.5|131719.5|131888|131788|131903.5|131803.5|131805|131705|309
1684722900000|2023-05-22 02:35:00|131888.5|131788.5|131884.5|131784.5|131898.5|131798.5|131849|131749|235
1684723200000|2023-05-22 02:40:00|131889.5|131789.5|131903|131803|131906.5|131806.5|131877|131777|164
1684723500000|2023-05-22 02:45:00|131903.5|131803.5|131870|131770|131924.5|131824.5|131862|131762|229
1684723800000|2023-05-22 02:50:00|131871|131771|131702|131602|131879|131779|131700|131600|314
1684724100000|2023-05-22 02:55:00|131699|131599|131639.5|131539.5|131704.5|131604.5|131612.5|131512.5|355
1684724400000|2023-05-22 03:00:00|131642|131542|131678.5|131578.5|131683.5|131583.5|131642|131542|188
1684724700000|2023-05-22 03:05:00|131677.5|131577.5|131746|131646|131775.5|131675.5|131675.5|131575.5|205
1684725000000|2023-05-22 03:10:00|131745|131645|131660.5|131560.5|131764.5|131664.5|131649|131549|293
1684725300000|2023-05-22 03:15:00|131662|131562|131650.5|131550.5|131670.5|131570.5|131649.5|131549.5|160
1684725600000|2023-05-22 03:20:00|131650|131550|131515.5|131415.5|131665|131565|131494|131394|309
1684725900000|2023-05-22 03:25:00|131514.5|131414.5|131521|131421|131560|131460|131502|131402|261
1684726200000|2023-05-22 03:30:00|131521.5|131421.5|131528|131428|131558.5|131458.5|131463|131363|306
1684726500000|2023-05-22 03:35:00|131529|131429|131572.5|131472.5|131592|131492|131526.5|131426.5|263
1684726800000|2023-05-22 03:40:00|131575.5|131475.5|131430.5|131330.5|131575.5|131475.5|131398.5|131298.5|343
1684727100000|2023-05-22 03:45:00|131430|131330|131442|131342|131467.5|131367.5|131402|131302|238
1684727400000|2023-05-22 03:50:00|131441.5|131341.5|131529.5|131429.5|131536.5|131436.5|131418|131318|273
1684727700000|2023-05-22 03:55:00|131526.5|131426.5|131554.5|131454.5|131564.5|131464.5|131514.5|131414.5|210
1684728000000|2023-05-22 04:00:00|131556.5|131456.5|131459|131359|131571|131471|131454|131354|276
1684728300000|2023-05-22 04:05:00|131457|131357|131498.5|131398.5|131501|131401|131415.5|131315.5|336
1684728600000|2023-05-22 04:10:00|131499|131399|131459|131359|131499.5|131399.5|131459|131359|139
1684728900000|2023-05-22 04:15:00|131460|131360|131468|131368|131476.5|131376.5|131438|131338|147
1684729200000|2023-05-22 04:20:00|131468.5|131368.5|131407|131307|131469.5|131369.5|131397.5|131297.5|195
1684729500000|2023-05-22 04:25:00|131407.5|131307.5|131413|131313|131423|131323|131398|131298|166
1684729800000|2023-05-22 04:30:00|131400.5|131300.5|131434|131334|131438|131338|131398|131298|114
1684730100000|2023-05-22 04:35:00|131436|131336|131514|131414|131520.5|131420.5|131433|131333|235
1684730400000|2023-05-22 04:40:00|131513.5|131413.5|131523.5|131423.5|131533.5|131433.5|131490|131390|175
1684730700000|2023-05-22 04:45:00|131520.5|131420.5|131507|131407|131542.5|131442.5|131494.5|131394.5|186
1684731000000|2023-05-22 04:50:00|131508|131408|131511|131411|131523|131423|131498.5|131398.5|143
1684731300000|2023-05-22 04:55:00|131511.5|131411.5|131511.5|131411.5|131534|131434|131507|131407|154
1684731600000|2023-05-22 05:00:00|131511|131411|131509|131409|131525|131425|131504|131404|167
1684731900000|2023-05-22 05:05:00|131509.5|131409.5|131532|131432|131532|131432|131484.5|131384.5|163
1684732200000|2023-05-22 05:10:00|131532.5|131432.5|131566.5|131466.5|131584|131484|131532.5|131432.5|203
1684732500000|2023-05-22 05:15:00|131567|131467|131528.5|131428.5|131575.5|131475.5|131491|131391|225
1684732800000|2023-05-22 05:20:00|131527|131427|131604|131504|131614.5|131514.5|131524.5|131424.5|235
1684733100000|2023-05-22 05:25:00|131604.5|131504.5|131642|131542|131649|131549|131573|131473|227
1684733400000|2023-05-22 05:30:00|131641|131541|131719|131619|131724|131624|131625.5|131525.5|314
1684733700000|2023-05-22 05:35:00|131716.5|131616.5|131666.5|131566.5|131728.5|131628.5|131656.5|131556.5|224
1684734000000|2023-05-22 05:40:00|131668.5|131568.5|131651|131551|131680|131580|131645.5|131545.5|199
1684734300000|2023-05-22 05:45:00|131647.5|131547.5|131650|131550|131677.5|131577.5|131630|131530|227
1684734600000|2023-05-22 05:50:00|131650.5|131550.5|131704.2|131604.2|131715|131615|131647.5|131547.5|166
1684734900000|2023-05-22 05:55:00|131703.7|131603.7|131830|131730|131830|131730|131695.1|131595.1|383
1684735200000|2023-05-22 06:00:00|131828|131728|131798.5|131698.5|131860.5|131760.5|131792.8|131692.8|478
1684735500000|2023-05-22 06:05:00|131797|131697|131870|131770|131894.5|131794.5|131797|131697|382
1684735800000|2023-05-22 06:10:00|131869.5|131769.5|131839.5|131739.5|131891|131791|131828|131728|285
1684736100000|2023-05-22 06:15:00|131840|131740|131712|131612|131847|131747|131698|131598|381
1684736400000|2023-05-22 06:20:00|131712.5|131612.5|131600.5|131500.5|131713|131613|131600.5|131500.5|395
1684736700000|2023-05-22 06:25:00|131594.5|131494.5|131699.9|131599.9|131706.5|131606.5|131560|131460|376
1684737000000|2023-05-22 06:30:00|131700|131600|131671.7|131571.7|131750.2|131616.2|131657|131534.8|378
1684737300000|2023-05-22 06:35:00|131665.2|131565.2|131662.5|131562.5|131730|131582|131576.5|131434.5|104
1684737600000|2023-05-22 06:40:00|131663.5|131563.5|131683.5|131583.5|131799|131599|131661.9|131515.1|120
1684737900000|2023-05-22 06:45:00|131682.5|131582.5|131781.5|131581.5|131781.5|131600|131682.5|131486.8|176
1684738200000|2023-05-22 06:50:00|131785.5|131585.5|131768.3|131668.3|131829.3|131669.9|131766.9|131573.7|229
1684738500000|2023-05-22 06:55:00|131768.1|131668.1|131822|131722|131854.3|131722|131768|131632.1|203
1684738800000|2023-05-22 07:00:00|131822.3|131722.3|131814|131714|131870.1|131770.1|131813|131713|146
1684739100000|2023-05-22 07:05:00|131813|131713|131753|131553|131831.2|131713|131662.3|131517.5|201
1684739400000|2023-05-22 07:10:00|131753.5|131553.5|131887|131687|131887.5|131740.8|131752.5|131552.5|265
1684739700000|2023-05-22 07:15:00|131888|131688|131859.8|131759.8|131917.5|131774.2|131848.1|131686|208
1684740000000|2023-05-22 07:20:00|131852.5|131752.5|131782.5|131682.5|131858.8|131758.8|131782.5|131682.5|91
1684740300000|2023-05-22 07:25:00|131783.5|131683.5|131812.5|131612.5|131833.5|131701.5|131783.5|131611|113
1684740600000|2023-05-22 07:30:00|131813.5|131613.5|131742.5|131642.5|131831|131684|131736|131613.5|161
1684740900000|2023-05-22 07:35:00|131744|131644|131765.5|131665.5|131775|131675|131742.5|131642.5|104
1684741200000|2023-05-22 07:40:00|131765|131665|131693|131493|131765|131665|131660.5|131490|172
1684741500000|2023-05-22 07:45:00|131692|131492|131561.5|131461.5|131694|131539.4|131559|131454.8|180
1684741800000|2023-05-22 07:50:00|131562|131462|131589.9|131489.9|131590.4|131490.4|131561.5|131461.5|108
1684742100000|2023-05-22 07:55:00|131590.9|131490.9|131580.1|131480.1|131600.1|131500.1|131571.5|131471.5|96
1684742400000|2023-05-22 08:00:00|131587|131487|131535|131435|131587.5|131487.5|131492.5|131344|99
1684742700000|2023-05-22 08:05:00|131536.1|131436.1|131642.4|131442.4|131700.5|131511|131534.1|131434.1|187
1684743000000|2023-05-22 08:10:00|131641.8|131441.8|131562.5|131462.5|131641.9|131500.5|131561|131439.8|114
1684743300000|2023-05-22 08:15:00|131563|131463|131560|131460|131597.5|131497.5|131555|131455|99
1684743600000|2023-05-22 08:20:00|131559|131459|131558.5|131458.5|131576|131476|131556.5|131456.5|110
1684743900000|2023-05-22 08:25:00|131563.5|131463.5|131598.5|131498.5|131599|131499|131552.5|131452.5|89
1684744200000|2023-05-22 08:30:00|131598|131498|131614|131414|131673.1|131499|131597.5|131414|342
1684744500000|2023-05-22 08:35:00|131613.5|131413.5|131572|131472|131634.5|131476.5|131564.5|131406.5|77
1684744800000|2023-05-22 08:40:00|131573|131473|131491|131391|131575|131475|131491|131332|81
1684745100000|2023-05-22 08:45:00|131537|131337|131436|131336|131537|131392.5|131423|131315|118
1684745400000|2023-05-22 08:50:00|131435.5|131335.5|131368.5|131268.5|131436|131336|131368.5|131268.5|70
1684745700000|2023-05-22 08:55:00|131367.5|131267.5|131395.7|131195.7|131437|131287.5|131303.5|131103.5|93
1684746000000|2023-05-22 09:00:00|131395.1|131195.1|131325.6|131125.6|131395.9|131222.6|131296.9|131123.7|118
1684746300000|2023-05-22 09:05:00|131322|131122|131241.5|131141.5|131322|131143|131222.8|131078|61
1684746600000|2023-05-22 09:10:00|131243|131143|131353.2|131153.2|131354.1|131212.8|131242|131142|59
1684746900000|2023-05-22 09:15:00|131354.7|131154.7|131387|131187|131416|131216|131349|131149|75
1684747200000|2023-05-22 09:20:00|131386.5|131186.5|131410.5|131210.5|131410.5|131210.5|131380|131180|60
1684747500000|2023-05-22 09:25:00|131411|131211|131466|131266|131467|131267|131411|131211|64
1684747800000|2023-05-22 09:30:00|131466.5|131266.5|131464.5|131264.5|131466.5|131266.5|131461|131261|17
1684748100000|2023-05-22 09:35:00|131465|131265|131432.4|131332.4|131493.5|131333.4|131431.4|131265|47
1684748400000|2023-05-22 09:40:00|131432.9|131332.9|131490.3|131290.3|131495.8|131332.9|131432.9|131285.4|20
1684748700000|2023-05-22 09:45:00|131490|131290|131459.5|131259.5|131502.3|131352|131376|131228|106
1684749000000|2023-05-22 09:50:00|131459.6|131259.6|131470|131270|131477|131277|131458.6|131258.6|40
1684749300000|2023-05-22 09:55:00|131469|131269|131463|131263|131471|131271|131457|131257|38
1684749600000|2023-05-22 10:00:00|131461.6|131261.6|131454.8|131254.8|131464.5|131264.5|131453.3|131253.3|27
1684749900000|2023-05-22 10:05:00|131454.9|131254.9|131452.4|131252.4|131457.8|131257.8|131450|131250|16
1684750200000|2023-05-22 10:10:00|131380.3|131280.3|131435.9|131235.9|131446.4|131280.3|131380.3|131220|23
1684750500000|2023-05-22 10:15:00|131439.4|131239.4|131387.8|131287.8|131440.4|131287.8|131368.8|131217|24
1684750800000|2023-05-22 10:20:00|131387.5|131287.5|131382.4|131282.4|131402.5|131302.5|131382.1|131282.1|38
1684751100000|2023-05-22 10:25:00|131382.9|131282.9|131427.5|131227.5|131441|131282.9|131381|131227|37
1684751400000|2023-05-22 10:30:00|131428|131228|131436.5|131236.5|131436.5|131236.5|131425|131225|24
1684751700000|2023-05-22 10:35:00|131437|131237|131445.5|131245.5|131449.5|131249.5|131437|131237|43
1684752000000|2023-05-22 10:40:00|131446|131246|131459.5|131259.5|131470|131270|131442.5|131242.5|61
1684752300000|2023-05-22 10:45:00|131460.5|131260.5|131435|131335|131460.5|131335|131411|131260.5|29
1684752600000|2023-05-22 10:50:00|131439|131339|131453|131353|131462.5|131362.5|131436|131336|39
1684752900000|2023-05-22 10:55:00|131457|131357|131459.5|131359.5|131460|131360|131457|131357|10
1684753200000|2023-05-22 11:00:00|131459|131359|131451.5|131351.5|131459|131359|131451.5|131351.5|9
1684753500000|2023-05-22 11:05:00|131450.5|131350.5|131448|131348|131450.5|131350.5|131448|131348|6
1684753800000|2023-05-22 11:10:00|131448.5|131348.5|131648|131448|131765|131565|131448.5|131348.5|152
1684754100000|2023-05-22 11:15:00|131647.5|131447.5|131580.5|131380.5|131656|131456|131576|131376|113
1684754400000|2023-05-22 11:20:00|131581|131381|131543|131443|131581|131443|131529.9|131380.5|18
1684754700000|2023-05-22 11:25:00|131542|131442|131546|131446|131553|131453|131525.5|131425.5|50
1684755000000|2023-05-22 11:30:00|131546.2|131446.2|131546.2|131446.2|131546.2|131446.2|131546.2|131446.2|1
1684755300000|2023-05-22 11:35:00|131547.3|131447.3|131625|131425|131625|131474|131542.8|131425|42
1684755600000|2023-05-22 11:40:00|131625.5|131425.5|131579.7|131479.7|131629.5|131480|131574.9|131407.5|31
1684755900000|2023-05-22 11:45:00|131581.5|131481.5|131559.5|131459.5|131583.4|131483.4|131546.3|131446.3|38
1684756200000|2023-05-22 11:50:00|131559|131459|131522|131422|131601.5|131459|131521.5|131376.5|60
1684756500000|2023-05-22 11:55:00|131522.5|131422.5|131543.3|131343.3|131544.3|131431|131469.8|131327.4|50
1684756800000|2023-05-22 12:00:00|131543.8|131343.8|131405.5|131305.5|131543.8|131386.8|131394.3|131294.3|48
1684757100000|2023-05-22 12:05:00|131405.8|131305.8|131404.8|131304.8|131412.5|131312.5|131403.8|131303.8|13
1684757400000|2023-05-22 12:10:00|131405.3|131305.3|131416|131316|131417.3|131317.3|131405.3|131305.3|14
1684757700000|2023-05-22 12:15:00|131411.3|131311.3|131433|131233|131435|131313.8|131386.8|131231|27
1684758000000|2023-05-22 12:20:00|131430|131230|131404.5|131204.5|131431.5|131231.5|131388|131188|51
1684758300000|2023-05-22 12:25:00|131405|131205|131337|131137|131405|131205|131336|131136|71
1684758600000|2023-05-22 12:30:00|131337.5|131137.5|131276|131076|131339.5|131164.8|131260.5|131069|41
1684758900000|2023-05-22 12:35:00|131260|131060|131242|131042|131266|131122|131188.5|131025|90
1684759200000|2023-05-22 12:40:00|131242.5|131042.5|131266.5|131166.5|131280.5|131171|131197|131042.5|80
1684759500000|2023-05-22 12:45:00|131316|131116|131357|131157|131358.6|131208|131264.5|131102|83
1684759800000|2023-05-22 12:50:00|131357.8|131157.8|131345|131145|131392.2|131192.2|131309.7|131109.7|139
1684760100000|2023-05-22 12:55:00|131353|131153|131312.8|131212.8|131374.1|131222.3|131300.7|131153|55
1684760400000|2023-05-22 13:00:00|131313.3|131213.3|131319|131219|131367.5|131234.8|131313.3|131162.5|36
1684760700000|2023-05-22 13:05:00|131319.5|131219.5|131378.8|131278.8|131384|131284|131318|131218|59
1684761000000|2023-05-22 13:10:00|131378.3|131278.3|131420|131320|131428.8|131328.8|131378.3|131278.3|40
1684761300000|2023-05-22 13:15:00|131423.8|131323.8|131439.5|131339.5|131443.3|131343.3|131414.3|131314.3|30
1684761600000|2023-05-22 13:20:00|131441|131341|131409|131209|131471.5|131355|131389.8|131190|106
1684761900000|2023-05-22 13:25:00|131408.5|131208.5|131431|131331|131431|131331|131373.2|131207.6|71
1684762200000|2023-05-22 13:30:00|131433.5|131333.5|131399.2|131299.2|131467.3|131333.5|131386|131267.3|50
1684762500000|2023-05-22 13:35:00|131398.9|131298.9|131338.5|131238.5|131431.5|131298.9|131332.5|131184|99
1684762800000|2023-05-22 13:40:00|131338|131238|131360.3|131260.3|131360.3|131260.3|131320|131220|77
1684763100000|2023-05-22 13:45:00|131359.8|131259.8|131418.8|131218.8|131418.8|131275.4|131359.5|131201.5|65
1684763400000|2023-05-22 13:50:00|131419.8|131219.8|131427.5|131227.5|131427.5|131227.5|131415.5|131215.5|34
1684763700000|2023-05-22 13:55:00|131428|131228|131388|131288|131430|131290|131382.9|131227.5|27
1684764000000|2023-05-22 14:00:00|131389|131289|131392|131292|131425|131296|131371|131222.5|38
1684764300000|2023-05-22 14:05:00|131393|131293|131420|131320|131421.5|131321.5|131371.5|131271.5|64
1684764600000|2023-05-22 14:10:00|131419.5|131319.5|131420.3|131320.3|131430|131330|131419.5|131319.5|23
1684764900000|2023-05-22 14:15:00|131420.8|131320.8|131467.5|131267.5|131470.8|131323.8|131419|131259|33
1684765200000|2023-05-22 14:20:00|131466|131266|131460|131260|131466|131320.3|131412|131260|23
1684765500000|2023-05-22 14:25:00|131456|131256|131468|131268|131516|131377|131351.5|131196|135
1684765800000|2023-05-22 14:30:00|131467.5|131267.5|131419.2|131319.2|131467.5|131329.3|131419.2|131267.5|54
1684766100000|2023-05-22 14:35:00|131422.5|131322.5|131414.5|131314.5|131422.5|131322.5|131414.5|131314.5|7
1684766400000|2023-05-22 14:40:00|131413.5|131313.5|131413.5|131313.5|131419.5|131319.5|131411|131311|34
1684766700000|2023-05-22 14:45:00|131414|131314|131413.5|131313.5|131414|131314|131413.5|131313.5|2
1684767000000|2023-05-22 14:50:00|131414.5|131314.5|131422.5|131322.5|131423.5|131323.5|131406|131306|35
1684767300000|2023-05-22 14:55:00|131426|131326|131542.5|131342.5|131542.5|131401|131426|131326|56
1684767600000|2023-05-22 15:00:00|131538|131338|131514|131314|131551|131351|131512.7|131312.7|64
1684767900000|2023-05-22 15:05:00|131513.5|131313.5|131504.5|131304.5|131514|131314|131498|131298|59
1684768200000|2023-05-22 15:10:00|131504|131304|131499|131299|131506|131306|131498.5|131298.5|51
1684768500000|2023-05-22 15:15:00|131498.5|131298.5|131501.5|131301.5|131505|131305|131498.5|131298.5|34
1684768800000|2023-05-22 15:20:00|131501|131301|131498.5|131298.5|131507.5|131307.5|131497.5|131297.5|17
1684769100000|2023-05-22 15:25:00|131497|131297|131496.5|131296.5|131500.5|131300.5|131496|131296|40
1684769400000|2023-05-22 15:30:00|131496|131296|131478.7|131278.7|131496|131296|131475|131275|55
1684769700000|2023-05-22 15:35:00|131478.8|131278.8|131484.5|131284.5|131485|131285|131476|131276|16
1684770000000|2023-05-22 15:40:00|131485.5|131285.5|131555.5|131355.5|131559|131359|131485.5|131285.5|51
1684770300000|2023-05-22 15:45:00|131556|131356|131550.5|131350.5|131559|131359|131537|131337|29
1684770600000|2023-05-22 15:50:00|131550|131350|131510.5|131310.5|131550.5|131350.5|131500.5|131300.5|69
1684770900000|2023-05-22 15:55:00|131510|131310|131525.8|131325.8|131525.8|131325.8|131502|131302|23
1684771200000|2023-05-22 16:00:00|131517.3|131317.3|131516.1|131316.1|131517.9|131317.9|131516.1|131316.1|15
1684771500000|2023-05-22 16:05:00|131517.9|131317.9|131509.2|131309.2|131517.9|131317.9|131505|131305|23
1684771800000|2023-05-22 16:10:00|131509.8|131309.8|131518|131318|131526.3|131326.3|131509.8|131309.8|18
1684772100000|2023-05-22 16:15:00|131517.5|131317.5|131499.5|131299.5|131517.5|131317.5|131499.5|131299.5|23
1684772400000|2023-05-22 16:20:00|131499|131299|131475.5|131275.5|131500|131300|131474.5|131274.5|26
1684772700000|2023-05-22 16:25:00|131476|131276|131466|131266|131476.5|131276.5|131463.5|131263.5|32
1684773000000|2023-05-22 16:30:00|131467.5|131267.5|131468.5|131268.5|131469.5|131269.5|131467.5|131267.5|9
1684773300000|2023-05-22 16:35:00|131470|131270|131472|131272|131472|131272|131470|131270|3
1684775400000|2023-05-22 17:10:00|131470|131270|131465|131265|131470.5|131270.5|131465|131265|12
1684775700000|2023-05-22 17:15:00|131465.5|131265.5|131474|131274|131478|131278|131464.5|131264.5|22
1684776000000|2023-05-22 17:20:00|131472.5|131272.5|131473|131273|131477|131277|131470.5|131270.5|13
1684776300000|2023-05-22 17:25:00|131472.5|131272.5|131473|131273|131476|131276|131471.5|131271.5|22
1684776600000|2023-05-22 17:30:00|131469.4|131269.4|131456.2|131256.2|131478|131278|131422.5|131222.5|77
1684776900000|2023-05-22 17:35:00|131455.9|131255.9|131449.5|131249.5|131469.8|131269.8|131440.5|131240.5|67
1684777200000|2023-05-22 17:40:00|131451|131251|131459.5|131259.5|131463|131263|131434|131234|55
1684777500000|2023-05-22 17:45:00|131460|131260|131454.1|131254.1|131461.5|131261.5|131454.1|131254.1|31
1684777800000|2023-05-22 17:50:00|131455.5|131255.5|131428.5|131228.5|131457.5|131257.5|131428|131228|29
1684778100000|2023-05-22 17:55:00|131428|131228|131381|131181|131428.5|131251.2|131351.2|131156.4|81
1684778400000|2023-05-22 18:00:00|131380|131180|131376.5|131176.5|131386.5|131186.5|131330.4|131130.4|57
1684778700000|2023-05-22 18:05:00|131379.5|131179.5|131395|131195|131395|131195|131379|131179|23
1684779000000|2023-05-22 18:10:00|131394.5|131194.5|131391.5|131191.5|131398|131198|131385|131185|29
1684779300000|2023-05-22 18:15:00|131390.5|131190.5|131417|131217|131423.5|131223.5|131377.3|131177.3|29
1684779600000|2023-05-22 18:20:00|131416.5|131216.5|131390.5|131190.5|131416.5|131216.5|131379|131179|43
1684779900000|2023-05-22 18:25:00|131391|131191|131393.5|131193.5|131414|131214|131391|131191|6
1684780200000|2023-05-22 18:30:00|131395.5|131195.5|131400|131200|131400|131200|131395.5|131195.5|13
1684780500000|2023-05-22 18:35:00|131399.5|131199.5|131402.5|131202.5|131402.5|131202.5|131399.5|131199.5|5
1684780800000|2023-05-22 18:40:00|131403|131203|131410|131210|131411.5|131211.5|131403|131203|16
1684781100000|2023-05-22 18:45:00|131411|131211|131413|131213|131415.5|131215.5|131411|131211|14
1684781400000|2023-05-22 18:50:00|131414|131214|131358.5|131158.5|131415.5|131215.5|131333|131133|48
1684781700000|2023-05-22 18:55:00|131360|131160|131361|131161|131361|131161|131359|131159|5
1684782000000|2023-05-22 19:00:00|131361.5|131161.5|131361|131161|131361.5|131161.5|131361|131161|2
1684782300000|2023-05-22 19:05:00|131360|131160|131359|131159|131360|131160|131359|131159|2
1684782600000|2023-05-22 19:10:00|131360|131160|131366.5|131166.5|131370|131170|131360|131160|10
1684783500000|2023-05-22 19:25:00|131367.5|131167.5|131376|131176|131376|131176|131367.5|131167.5|2
1684783800000|2023-05-22 19:30:00|131376.5|131176.5|131367|131167|131376.5|131176.5|131366.5|131166.5|20
1684784100000|2023-05-22 19:35:00|131373|131173|131352|131152|131373|131173|131338.5|131138.5|26
1684784400000|2023-05-22 19:40:00|131352.5|131152.5|131352|131152|131352.5|131152.5|131352|131152|6
1684784700000|2023-05-22 19:45:00|131351.5|131151.5|131334.5|131134.5|131351.5|131151.5|131334.5|131134.5|4
1684785000000|2023-05-22 19:50:00|131336.5|131136.5|131349.5|131149.5|131350|131150|131336.5|131136.5|5
1684785300000|2023-05-22 19:55:00|131349|131149|131357.5|131157.5|131358|131158|131349|131149|5
1684796400000|2023-05-22 23:00:00|131304.9|131035.1|131304.9|131035.1|131304.9|131035.1|131304.9|131035.1|1
1684800000000|2023-05-23 00:00:00|131523.5|131163.5|130905.5|130805.5|131552.5|131192.5|130905.5|130744.8|669
1684800300000|2023-05-23 00:05:00|130906.8|130806.8|130919|130819|130954.1|130854.1|130872|130772|485
1684800600000|2023-05-23 00:10:00|130922.9|130822.9|130990|130890|131027|130927|130922.9|130822.9|421
1684800900000|2023-05-23 00:15:00|130994|130894|130864|130764|130994.5|130894.5|130854|130754|398
1684801200000|2023-05-23 00:20:00|130863.5|130763.5|130793.5|130693.5|130863.5|130763.5|130653.5|130553.5|534
1684801500000|2023-05-23 00:25:00|130792.5|130692.5|130824.4|130724.4|130842.1|130742.1|130749|130649|400
1684801800000|2023-05-23 00:30:00|130824.8|130724.8|130892.8|130792.8|130906.5|130806.5|130816.3|130716.3|369
1684802100000|2023-05-23 00:35:00|130893.3|130793.3|130849.5|130749.5|130919|130819|130846.5|130746.5|245
1684802400000|2023-05-23 00:40:00|130859.5|130759.5|130795|130695|130860.5|130760.5|130726.5|130626.5|421
1684802700000|2023-05-23 00:45:00|130794.5|130694.5|130879.5|130779.5|130892.5|130792.5|130760.8|130660.8|378
1684803000000|2023-05-23 00:50:00|130880.5|130780.5|130838.5|130738.5|130907.5|130807.5|130831|130731|457
1684803300000|2023-05-23 00:55:00|130838|130738|130874.5|130774.5|130902.2|130802.2|130797|130697|387
1684803600000|2023-05-23 01:00:00|130874.3|130774.3|131051.5|130951.5|131085.5|130985.5|130869.5|130769.5|566
1684803900000|2023-05-23 01:05:00|131045.5|130945.5|130999|130899|131065|130965|130952|130852|494
1684804200000|2023-05-23 01:10:00|130998|130898|130977.5|130877.5|131057.5|130957.5|130957.5|130857.5|443
1684804500000|2023-05-23 01:15:00|130977|130877|131049.5|130949.5|131084.5|130984.5|130971.5|130871.5|487
1684804800000|2023-05-23 01:20:00|131050|130950|130949|130849|131081.5|130981.5|130928.5|130828.5|485
1684805100000|2023-05-23 01:25:00|130948|130848|130931|130831|130975|130875|130904|130804|318
1684805400000|2023-05-23 01:30:00|130931.5|130831.5|130935|130835|130965|130865|130887|130787|425
1684805700000|2023-05-23 01:35:00|130943|130843|130940|130840|130954|130854|130906.8|130806.8|382
1684806000000|2023-05-23 01:40:00|130939.5|130839.5|130962.5|130862.5|130993.8|130893.8|130928.3|130828.3|492
1684806300000|2023-05-23 01:45:00|130963.5|130863.5|131008|130908|131017.5|130917.5|130911.3|130811.3|432
1684806600000|2023-05-23 01:50:00|131005|130905|131081|130981|131081|130981|131001.5|130901.5|399
1684806900000|2023-05-23 01:55:00|131081.5|130981.5|131138|131038|131170.5|131070.5|131081.5|130981.5|351
1684807200000|2023-05-23 02:00:00|131137.5|131037.5|131181.5|131081.5|131200|131100|131102.5|131002.5|394
1684807500000|2023-05-23 02:05:00|131179.5|131079.5|131167.6|131067.6|131242|131142|131139.4|131039.4|427
1684807800000|2023-05-23 02:10:00|131167.5|131067.5|131121.5|131021.5|131172.6|131072.6|131121.5|131021.5|420
1684808100000|2023-05-23 02:15:00|131121|131021|131192.5|131092.5|131212.5|131112.5|131113.5|131013.5|279
1684808400000|2023-05-23 02:20:00|131192|131092|131099.5|130999.5|131196|131096|131099.5|130999.5|390
1684808700000|2023-05-23 02:25:00|131097|130997|131079|130979|131102|131002|131043|130943|391
1684809000000|2023-05-23 02:30:00|131078.5|130978.5|131142.3|131042.3|131194.2|131094.2|131078|130978|613
1684809300000|2023-05-23 02:35:00|131148.8|131048.8|131090.5|130990.5|131148.8|131048.8|131030.5|130930.5|391
1684809600000|2023-05-23 02:40:00|131085.5|130985.5|131100.9|131000.9|131120.2|131020.2|131071.5|130971.5|348
1684809900000|2023-05-23 02:45:00|131100.3|131000.3|131051|130951|131127|131027|131046|130946|266
1684810200000|2023-05-23 02:50:00|131053|130953|130996.1|130896.1|131072.5|130972.5|130995|130895|207
1684810500000|2023-05-23 02:55:00|130991.4|130891.4|130907|130807|131008|130908|130845|130745|397
1684810800000|2023-05-23 03:00:00|130915|130815|130959|130859|130985|130885|130901.5|130801.5|279
1684811100000|2023-05-23 03:05:00|130958.7|130858.7|130978.5|130878.5|131017.5|130917.5|130957.5|130857.5|388
1684811400000|2023-05-23 03:10:00|130978|130878|131024.5|130924.5|131024.5|130924.5|130966.3|130866.3|224
1684811700000|2023-05-23 03:15:00|131024|130924|131020.5|130920.5|131044.5|130944.5|131006.8|130906.8|217
1684812000000|2023-05-23 03:20:00|131021|130921|130997.6|130897.6|131025|130925|130988|130888|268
1684812300000|2023-05-23 03:25:00|130994.8|130894.8|131089.5|130989.5|131105.4|131005.4|130990.5|130890.5|352
1684812600000|2023-05-23 03:30:00|131090.5|130990.5|131113.8|131013.8|131145.5|131045.5|131090.3|130990.3|413
1684812900000|2023-05-23 03:35:00|131114.3|131014.3|131137.5|131037.5|131182|131082|131114.3|131014.3|231
1684813200000|2023-05-23 03:40:00|131136.8|131036.8|131113.5|131013.5|131152.8|131052.8|131111.5|131011.5|307
1684813500000|2023-05-23 03:45:00|131113|131013|131159.3|131059.3|131190|131090|131109|131009|296
1684813800000|2023-05-23 03:50:00|131159.5|131059.5|130946|130846|131166.8|131066.8|130926|130826|385
1684814100000|2023-05-23 03:55:00|130944.5|130844.5|130983|130883|131005.5|130905.5|130944.5|130844.5|250
1684814400000|2023-05-23 04:00:00|130982.5|130882.5|131027.5|130927.5|131029|130929|130971|130871|290
1684814700000|2023-05-23 04:05:00|131028|130928|131011|130911|131042.5|130942.5|130993|130893|137
1684815000000|2023-05-23 04:10:00|131010|130910|130986|130886|131010|130910|130935|130835|225
1684815300000|2023-05-23 04:15:00|130987.4|130887.4|130889.5|130789.5|130997.5|130897.5|130858.5|130758.5|324
1684815600000|2023-05-23 04:20:00|130895.5|130795.5|130898.5|130798.5|130919.5|130819.5|130879.5|130779.5|217
1684815900000|2023-05-23 04:25:00|130901.1|130801.1|130900.4|130800.4|130921.5|130821.5|130893.8|130793.8|185
1684816200000|2023-05-23 04:30:00|130899.9|130799.9|130915.3|130815.3|130939|130839|130889.6|130789.6|252
1684816500000|2023-05-23 04:35:00|130914.8|130814.8|130880.4|130780.4|130925.8|130825.8|130875.8|130775.8|237
1684816800000|2023-05-23 04:40:00|130879.9|130779.9|130892|130792|130909.9|130809.9|130876|130776|155
1684817100000|2023-05-23 04:45:00|130891.9|130791.9|130899|130799|130908.5|130808.5|130887|130787|251
1684817400000|2023-05-23 04:50:00|130898|130798|130909.5|130809.5|130914|130814|130889|130789|128
1684817700000|2023-05-23 04:55:00|130905.5|130805.5|130889.5|130789.5|130925|130825|130889|130789|134
1684818000000|2023-05-23 05:00:00|130890|130790|130988|130888|130994.6|130894.6|130833.5|130733.5|322
1684818300000|2023-05-23 05:05:00|130987.5|130887.5|130973.5|130873.5|130999|130899|130963.3|130863.3|240
1684818600000|2023-05-23 05:10:00|130975|130875|130981.3|130881.3|131014|130914|130972.3|130872.3|242
1684818900000|2023-05-23 05:15:00|130981.8|130881.8|130989.8|130889.8|130990.3|130890.3|130970.5|130870.5|263
1684819200000|2023-05-23 05:20:00|130990.3|130890.3|130993.5|130893.5|131010|130910|130955.8|130855.8|202
1684819500000|2023-05-23 05:25:00|130990.5|130890.5|131017.5|130917.5|131017.5|130917.5|130961.8|130861.8|201
1684819800000|2023-05-23 05:30:00|131018|130918|131024.8|130924.8|131061.3|130961.3|131007|130907|305
1684820100000|2023-05-23 05:35:00|131022.8|130922.8|131050.8|130950.8|131056|130956|131006.8|130906.8|405
1684820400000|2023-05-23 05:40:00|131050.6|130950.6|131041.5|130941.5|131079.5|130979.5|131036.3|130936.3|264
1684820700000|2023-05-23 05:45:00|131042|130942|131017.3|130917.3|131044.5|130944.5|131004.8|130904.8|279
1684821000000|2023-05-23 05:50:00|131019.8|130919.8|131021.5|130921.5|131035.8|130935.8|130993|130893|229
1684821300000|2023-05-23 05:55:00|131021|130921|131065.5|130965.5|131096|130996|131021|130921|266
1684821600000|2023-05-23 06:00:00|131065|130965|131094.5|130994.5|131096|130996|130986|130886|264
1684821900000|2023-05-23 06:05:00|131097.5|130997.5|131038|130938|131134.5|131034.5|131030.5|130930.5|361
1684822200000|2023-05-23 06:10:00|131036|130936|131033.3|130933.3|131072.5|130972.5|131033.3|130933.3|316
1684822500000|2023-05-23 06:15:00|131035|130935|131023.5|130923.5|131036|130936|130927.5|130827.5|455
1684822800000|2023-05-23 06:20:00|131023.7|130923.7|131074.8|130974.8|131089|130989|131023.7|130923.7|419
1684823100000|2023-05-23 06:25:00|131073|130973|131073.5|130973.5|131135.5|131035.5|130991|130891|488
1684823400000|2023-05-23 06:30:00|131063.5|130963.5|131090.3|130990.3|131135|131035|131039.5|130939.5|296
1684823700000|2023-05-23 06:35:00|131088.8|130988.8|131150|131050|131153|131053|131085|130985|101
1684824000000|2023-05-23 06:40:00|131149|131049|131226.5|131126.5|131268|131168|131142|131042|160
1684824300000|2023-05-23 06:45:00|131222|131122|131196|131096|131222|131122|131191|131091|139
1684824600000|2023-05-23 06:50:00|131195.5|131095.5|131207.5|131107.5|131232.5|131132.5|131191|131091|116
1684824900000|2023-05-23 06:55:00|131206.5|131106.5|131337.5|131237.5|131345|131245|131206|131106|287
1684825200000|2023-05-23 07:00:00|131305.5|131205.5|131397|131297|131460.5|131323.5|131271.5|131155|212
1684825500000|2023-05-23 07:05:00|131395.5|131295.5|131441|131341|131449|131349|131395.2|131295.2|260
1684825800000|2023-05-23 07:10:00|131439|131339|131436|131336|131497|131397|131431|131331|163
1684826100000|2023-05-23 07:15:00|131438|131338|131477|131377|131491.5|131391.5|131437|131337|140
1684826400000|2023-05-23 07:20:00|131478|131378|131523.5|131423.5|131527.5|131427.5|131466.4|131366.4|222
1684826700000|2023-05-23 07:25:00|131524|131424|131610.5|131510.5|131636.9|131536.9|131518|131418|151
1684827000000|2023-05-23 07:30:00|131611.5|131511.5|131560.6|131460.6|131621|131521|131551.5|131451.5|238
1684827300000|2023-05-23 07:35:00|131559.1|131459.1|131602.5|131502.5|131625|131525|131556|131456|109
1684827600000|2023-05-23 07:40:00|131604|131504|131559.5|131459.5|131604|131504|131555|131455|151
1684827900000|2023-05-23 07:45:00|131560|131460|131565.8|131465.8|131573.5|131473.5|131531|131431|120
1684828200000|2023-05-23 07:50:00|131565.3|131465.3|131583.5|131383.5|131590.1|131468.8|131525.5|131361.7|161
1684828500000|2023-05-23 07:55:00|131582.5|131382.5|131478.5|131278.5|131582.5|131382.5|131420.5|131220.5|197
1684828800000|2023-05-23 08:00:00|131474.5|131274.5|131564|131364|131607|131407|131474|131274|100
1684829100000|2023-05-23 08:05:00|131563.5|131363.5|131570.6|131370.6|131598.5|131466.4|131519|131319|350
1684829400000|2023-05-23 08:10:00|131518|131418|131491|131391|131553.7|131424|131468.4|131347.5|275
1684829700000|2023-05-23 08:15:00|131490.9|131390.9|131492|131392|131500.5|131400.5|131448|131348|266
1684830000000|2023-05-23 08:20:00|131492.5|131392.5|131446.5|131246.5|131539|131393|131380.4|131228|185
1684830300000|2023-05-23 08:25:00|131444.5|131244.5|131445.5|131245.5|131457.5|131307|131358|131235.5|173
1684830600000|2023-05-23 08:30:00|131446.5|131246.5|131452|131252|131461|131296.5|131379|131225|183
1684830900000|2023-05-23 08:35:00|131453.5|131253.5|131457.5|131257.5|131462|131262|131441|131241|240
1684831200000|2023-05-23 08:40:00|131456.5|131256.5|131542.3|131342.3|131544.3|131344.3|131454|131254|80
1684831500000|2023-05-23 08:45:00|131542.8|131342.8|131535.5|131435.5|131588.5|131444.5|131532.8|131340.9|107
1684831800000|2023-05-23 08:50:00|131534|131434|131526.2|131426.2|131575.5|131440.2|131504.2|131375|207
1684832100000|2023-05-23 08:55:00|131525.7|131425.7|131579|131379|131584|131443.4|131508.9|131372.3|234
1684832400000|2023-05-23 09:00:00|131583.8|131383.8|131587|131387|131592.5|131392.5|131581.5|131381.5|100
1684832700000|2023-05-23 09:05:00|131586.5|131386.5|131632.5|131432.5|131633.5|131433.5|131583.5|131383.5|150
1684833000000|2023-05-23 09:10:00|131633.5|131433.5|131575.4|131375.4|131641.5|131464.9|131529.4|131369.3|119
1684833300000|2023-05-23 09:15:00|131575.9|131375.9|131586|131486|131627.1|131486|131573.2|131375.9|60
1684833600000|2023-05-23 09:20:00|131585|131485|131723|131523|131725.5|131525.5|131581|131474|83
1684833900000|2023-05-23 09:25:00|131723.5|131523.5|131713|131513|131749.5|131549.5|131713|131513|65
1684834200000|2023-05-23 09:30:00|131712|131512|131689|131489|131712|131512|131682.5|131482.5|79
1684834500000|2023-05-23 09:35:00|131688.5|131488.5|131769.1|131569.1|131769.6|131627.5|131670.5|131486|95
1684834800000|2023-05-23 09:40:00|131768.5|131568.5|131771.9|131571.9|131777|131577|131761.3|131561.3|64
1684835100000|2023-05-23 09:45:00|131772.4|131572.4|131789.5|131589.5|131789.5|131589.5|131770.3|131570.3|29
1684835400000|2023-05-23 09:50:00|131789|131589|131852.5|131652.5|131866|131666|131788.5|131588.5|112
1684835700000|2023-05-23 09:55:00|131853|131653|131811.5|131711.5|131856|131711.5|131808.5|131647|51
1684836000000|2023-05-23 10:00:00|131812|131712|131887|131787|131897|131797|131812|131712|108
1684836300000|2023-05-23 10:05:00|131886.5|131786.5|131875.5|131775.5|131893|131793|131843.5|131743.5|83
1684836600000|2023-05-23 10:10:00|131879|131779|131889|131789|131920|131820|131865|131765|71
1684836900000|2023-05-23 10:15:00|131885.5|131785.5|131862|131762|131897|131797|131853.5|131753.5|47
1684837200000|2023-05-23 10:20:00|131861.5|131761.5|131920.3|131720.3|131929.7|131776.5|131861.5|131713.2|50
1684837500000|2023-05-23 10:25:00|131923.2|131723.2|131921.2|131721.2|131937.1|131772.6|131859.2|131706.3|68
1684837800000|2023-05-23 10:30:00|131921.7|131721.7|131867.6|131767.6|131921.7|131794|131867|131717.1|54
1684838100000|2023-05-23 10:35:00|131866.1|131766.1|131891.1|131691.1|131916.6|131776.8|131836.3|131689.3|63
1684838400000|2023-05-23 10:40:00|131889.3|131689.3|131882.6|131682.6|131894.8|131694.8|131882.6|131682.6|30
1684838700000|2023-05-23 10:45:00|131882.1|131682.1|131870|131670|131882.1|131682.1|131861.4|131661.4|29
1684839000000|2023-05-23 10:50:00|131869.5|131669.5|131867|131667|131869.5|131669.5|131847.5|131647.5|38
1684839300000|2023-05-23 10:55:00|131867.5|131667.5|131869|131669|131870|131670|131867|131667|10
1684839600000|2023-05-23 11:00:00|131868.5|131668.5|131868|131668|131870|131670|131866|131666|16
1684839900000|2023-05-23 11:05:00|131869|131669|131869|131669|131895.5|131737.5|131824.1|131641|107
1684840200000|2023-05-23 11:10:00|131868.5|131668.5|131880.5|131680.5|131881.2|131681.2|131865.5|131665.5|114
1684840500000|2023-05-23 11:15:00|131880.1|131680.1|131906.1|131706.1|131930.9|131761.8|131853.1|131677.6|89
1684840800000|2023-05-23 11:20:00|131906.6|131706.6|131860.5|131660.5|131907.6|131707.6|131860.5|131660.5|51
1684841100000|2023-05-23 11:25:00|131867.5|131667.5|131786|131686|131875.5|131726|131786|131667.5|49
1684841400000|2023-05-23 11:30:00|131785.5|131685.5|131825|131625|131846|131708.5|131785.5|131625|50
1684841700000|2023-05-23 11:35:00|131824.5|131624.5|131865|131665|131885|131685|131823|131623|58
1684842000000|2023-05-23 11:40:00|131864.5|131664.5|131864|131664|131868.5|131668.5|131862.5|131662.5|25
1684842300000|2023-05-23 11:45:00|131868.5|131668.5|131866|131666|131871|131671|131863|131663|15
1684842600000|2023-05-23 11:50:00|131866.5|131666.5|131871|131671|131872.5|131672.5|131866.5|131666.5|35
1684842900000|2023-05-23 11:55:00|131870.5|131670.5|131873.5|131673.5|131874|131674|131870|131670|14
1684843200000|2023-05-23 12:00:00|131874|131674|131836.5|131736.5|131888.5|131743.5|131833|131661|52
1684843500000|2023-05-23 12:05:00|131837|131737|131887.5|131687.5|131893|131737|131834.5|131684|47
1684843800000|2023-05-23 12:10:00|131885|131685|131892|131692|131901|131701|131885|131685|46
1684844100000|2023-05-23 12:15:00|131891.5|131691.5|131881.5|131681.5|131896.5|131696.5|131881.5|131681.5|57
1684844400000|2023-05-23 12:20:00|131881|131681|131887|131687|131892.5|131692.5|131879.5|131679.5|32
1684844700000|2023-05-23 12:25:00|131887.5|131687.5|131911|131711|131911|131711|131887.5|131687.5|31
1684845000000|2023-05-23 12:30:00|131906.5|131706.5|132036|131836|132044.5|131844.5|131895|131695|79
1684845300000|2023-05-23 12:35:00|132041.5|131841.5|132039.7|131839.7|132070|131901.2|131990.2|131834.3|80
1684845600000|2023-05-23 12:40:00|132040.2|131840.2|132017.2|131817.2|132040.2|131840.2|132016.7|131816.7|66
1684845900000|2023-05-23 12:45:00|132014.7|131814.7|132060|131860|132073.6|131873.6|131958.2|131814.7|107
1684846200000|2023-05-23 12:50:00|132074.5|131874.5|132010.2|131910.2|132116.5|131962.7|131998.5|131870.9|135
1684846500000|2023-05-23 12:55:00|132009.7|131909.7|131961.4|131861.4|132061|131913.7|131947.4|131793.5|84
1684846800000|2023-05-23 13:00:00|131961.3|131861.3|131962.5|131762.5|132018.8|131861.3|131929.3|131750.3|142
1684847100000|2023-05-23 13:05:00|131963.2|131763.2|131806|131706|131964.5|131818.5|131806|131706|74
1684847400000|2023-05-23 13:10:00|131837.5|131737.5|131928.5|131728.5|131949|131777|131816|131716|104
1684847700000|2023-05-23 13:15:00|131929|131729|131824.6|131624.6|131929|131729|131786|131586|131
1684848000000|2023-05-23 13:20:00|131825|131625|131891|131691|131897|131697|131824.5|131624.5|85
1684848300000|2023-05-23 13:25:00|131890.5|131690.5|131876.8|131676.8|131893.6|131729.5|131818.5|131675.1|56
1684848600000|2023-05-23 13:30:00|131877.2|131677.2|131872|131672|131893|131729.5|131790|131625.5|115
1684848900000|2023-05-23 13:35:00|131872.9|131672.9|131782|131682|131873|131695.5|131770|131618.5|57
1684849200000|2023-05-23 13:40:00|131782.5|131682.5|131775.5|131575.5|131848|131700.5|131770.5|131570.5|43
1684849500000|2023-05-23 13:45:00|131802.5|131602.5|131813.6|131613.6|131896.1|131696.1|131770.5|131570.5|302
1684849800000|2023-05-23 13:50:00|131814.3|131614.3|131850|131650|131850|131665.6|131763.8|131610.1|61
1684850100000|2023-05-23 13:55:00|131849.5|131649.5|131823.9|131623.9|131859.5|131659.5|131812.3|131612.3|82
1684850400000|2023-05-23 14:00:00|131823.3|131623.3|131714.5|131514.5|131823.3|131642|131713.5|131513.5|164
1684850700000|2023-05-23 14:05:00|131713.5|131513.5|131741|131541|131757.7|131557.7|131647.1|131497.1|167
1684851000000|2023-05-23 14:10:00|131741.5|131541.5|131731.5|131531.5|131742|131542|131729.5|131529.5|35
1684851300000|2023-05-23 14:15:00|131732|131532|131676|131476|131736.5|131536.5|131676|131476|41
1684851600000|2023-05-23 14:20:00|131677.5|131477.5|131719|131519|131719|131567.5|131639|131474|61
1684851900000|2023-05-23 14:25:00|131719.5|131519.5|131713|131513|131726|131526|131699|131499|80
1684852200000|2023-05-23 14:30:00|131713.5|131513.5|131672.5|131572.5|131725|131579.5|131671|131508.5|70
1684852500000|2023-05-23 14:35:00|131674|131574|131746.2|131546.2|131746.2|131589.5|131670.5|131525|46
1684852800000|2023-05-23 14:40:00|131745.2|131545.2|131712.9|131612.9|131747.4|131612.9|131700.8|131544.9|12
1684853100000|2023-05-23 14:45:00|131713.4|131613.4|131721.7|131621.7|131724.5|131624.5|131712.9|131612.9|14
1684853400000|2023-05-23 14:50:00|131765.9|131565.9|131744.7|131544.7|131765.9|131606.5|131700.9|131544.7|57
1684853700000|2023-05-23 14:55:00|131744.2|131544.2|131757.2|131557.2|131763.8|131614|131712.7|131528.2|31
1684854000000|2023-05-23 15:00:00|131756.7|131556.7|131727|131627|131759.8|131627|131695.3|131531.8|35
1684854300000|2023-05-23 15:05:00|131726|131626|131767.3|131567.3|131779.3|131626.5|131718.5|131567.3|44
1684854600000|2023-05-23 15:10:00|131765.8|131565.8|131756.1|131556.1|131765.8|131565.8|131754.3|131554.3|12
1684854900000|2023-05-23 15:15:00|131759.5|131559.5|131764.5|131564.5|131764.5|131564.5|131759.5|131559.5|7
1684855500000|2023-05-23 15:25:00|131765.5|131565.5|131766.5|131566.5|131766.5|131566.5|131765.5|131565.5|3
1684855800000|2023-05-23 15:30:00|131772|131572|131797.8|131597.8|131798.8|131598.8|131772|131572|23
1684856100000|2023-05-23 15:35:00|131798.3|131598.3|131841.7|131641.7|131903.5|131743.2|131780.3|131597.8|98
1684856400000|2023-05-23 15:40:00|131843.7|131643.7|131825.2|131625.2|131843.7|131643.7|131825.2|131625.2|13
1684856700000|2023-05-23 15:45:00|131824.2|131624.2|131808|131608|131824.2|131624.2|131808|131608|15
1684857000000|2023-05-23 15:50:00|131802.6|131602.6|131791.1|131591.1|131802.6|131602.6|131791.1|131591.1|19
1684857300000|2023-05-23 15:55:00|131796.1|131596.1|131800.5|131600.5|131800.5|131600.5|131796.1|131596.1|8
1684857600000|2023-05-23 16:00:00|131801|131601|131814.5|131614.5|131814.5|131614.5|131801|131601|13
1684857900000|2023-05-23 16:05:00|131815.1|131615.1|131873.4|131673.4|131878|131678|131811.1|131611.1|22
1684858200000|2023-05-23 16:10:00|131873.9|131673.9|131949.8|131749.8|131950|131810.5|131839.3|131668.7|89
1684858500000|2023-05-23 16:15:00|131949.5|131749.5|132050|131850|132052.5|131852.5|131918.4|131744|128
1684858800000|2023-05-23 16:20:00|132050.8|131850.8|132040|131840|132050.8|131850.8|132036|131836|17
1684859100000|2023-05-23 16:25:00|132039.3|131839.3|132033.5|131833.5|132039.8|131839.8|132030.5|131830.5|9
1684859400000|2023-05-23 16:30:00|132033|131833|132015.4|131815.4|132033|131833|132015.4|131815.4|34
1684859700000|2023-05-23 16:35:00|132015.5|131815.5|131952.8|131752.8|132016.8|131816.8|131923|131723|87
1684860000000|2023-05-23 16:40:00|131950|131750|131937|131737|131950|131750|131936.5|131736.5|23
1684860300000|2023-05-23 16:45:00|131936.5|131736.5|131875.5|131675.5|131936.5|131736.5|131857|131657|49
1684860600000|2023-05-23 16:50:00|131859|131659|131832.5|131632.5|131859|131659|131829.8|131629.8|28
1684860900000|2023-05-23 16:55:00|131834|131634|131860.5|131660.5|131877|131712.6|131812.6|131634|41
1684861200000|2023-05-23 17:00:00|131861|131661|131870|131670|131872.8|131672.8|131861|131661|17
1684861500000|2023-05-23 17:05:00|131875|131675|131880.5|131680.5|131882|131682|131875|131675|13
1684861800000|2023-05-23 17:10:00|131880|131680|131881|131681|131882|131682|131879.5|131679.5|16
1684862100000|2023-05-23 17:15:00|131880.5|131680.5|131865|131665|131880.5|131680.5|131865|131665|14
1684862400000|2023-05-23 17:20:00|131864.5|131664.5|131815|131615|131864.5|131664.5|131812.5|131612.5|21
1684862700000|2023-05-23 17:25:00|131814.5|131614.5|131833.2|131633.2|131834.5|131634.5|131812.5|131612.5|21
1684863000000|2023-05-23 17:30:00|131845.9|131645.9|131856|131656|131858.5|131658.5|131845.5|131645.5|33
1684863300000|2023-05-23 17:35:00|131856.3|131656.3|131855|131655|131856.3|131656.3|131853.5|131653.5|15
1684863600000|2023-05-23 17:40:00|131854.5|131654.5|131853.5|131653.5|131854.5|131654.5|131853.5|131653.5|12
1684863900000|2023-05-23 17:45:00|131851.5|131651.5|131851|131651|131851.5|131651.5|131849.3|131649.3|3
1684864200000|2023-05-23 17:50:00|131849.3|131649.3|131848.3|131648.3|131850|131650|131847.8|131647.8|8
1684864500000|2023-05-23 17:55:00|131848.6|131648.6|131956.5|131756.5|131956.5|131756.5|131848.6|131648.6|83
1684864800000|2023-05-23 18:00:00|131956.8|131756.8|131910.7|131710.7|131957|131757|131902.5|131702.5|29
1684865100000|2023-05-23 18:05:00|131911.2|131711.2|131890.7|131690.7|131934.9|131734.9|131882.2|131682.2|40
1684865400000|2023-05-23 18:10:00|131817.3|131717.3|131859.9|131659.9|131881.7|131717.3|131817.3|131636.8|44
1684865700000|2023-05-23 18:15:00|131859.6|131659.6|131866|131666|131866|131666|131856.5|131656.5|18
1684866000000|2023-05-23 18:20:00|131866.5|131666.5|131929.5|131729.5|131931.5|131731.5|131866|131666|39
1684866300000|2023-05-23 18:25:00|131930|131730|131929|131729|131932.5|131732.5|131926|131726|12
1684866600000|2023-05-23 18:30:00|131929.5|131729.5|131911.5|131711.5|131930.5|131730.5|131911.5|131711.5|22
1684866900000|2023-05-23 18:35:00|131909.5|131709.5|131908|131708|131909.5|131709.5|131907.5|131707.5|5
1684867200000|2023-05-23 18:40:00|131908.5|131708.5|131928|131728|131929|131729|131905|131705|27
1684867500000|2023-05-23 18:45:00|131927.5|131727.5|131922.5|131722.5|131928|131728|131922.5|131722.5|14
1684867800000|2023-05-23 18:50:00|131922|131722|131922|131722|131922|131722|131922|131722|1
1684868100000|2023-05-23 18:55:00|131921.5|131721.5|131929.5|131729.5|131931.5|131731.5|131921.5|131721.5|15
1684868400000|2023-05-23 19:00:00|131929|131729|131928|131728|131929|131729|131927.5|131727.5|6
1684868700000|2023-05-23 19:05:00|131929|131729|131937|131737|131938.5|131738.5|131928.5|131728.5|7
1684869000000|2023-05-23 19:10:00|131936.5|131736.5|131938|131738|131938|131738|131936.5|131736.5|14
1684869300000|2023-05-23 19:15:00|131937.5|131737.5|131934|131734|131948.5|131748.5|131933.5|131733.5|26
1684869600000|2023-05-23 19:20:00|131936|131736|131924.8|131724.8|131940.9|131740.9|131920.6|131720.6|22
1684869900000|2023-05-23 19:25:00|131925.3|131725.3|132003.1|131803.1|132007.5|131807.5|131925.3|131725.3|35
1684870200000|2023-05-23 19:30:00|132003.6|131803.6|131986|131786|132003.6|131803.6|131985|131785|29
1684870500000|2023-05-23 19:35:00|131986.5|131786.5|131978.5|131778.5|132001|131801|131978|131778|34
1684870800000|2023-05-23 19:40:00|131977.5|131777.5|131989.5|131789.5|131989.5|131789.5|131972|131772|19
1684871100000|2023-05-23 19:45:00|131989|131789|132007|131807|132007.5|131807.5|131986.1|131786.1|39
1684871400000|2023-05-23 19:50:00|132005.1|131805.1|131994|131794|132005.1|131805.1|131984.8|131784.8|35
1684871700000|2023-05-23 19:55:00|131998|131798|132041.5|131841.5|132085|131885|131998|131798|55
1684882800000|2023-05-23 23:00:00|131912.1|131712.1|131912.1|131712.1|131912.1|131712.1|131912.1|131712.1|1
1684886400000|2023-05-24 00:00:00|131896.5|131536.5|131851|131651|131913.6|131680.5|131767.3|131536.5|427
1684886700000|2023-05-24 00:05:00|131851.1|131651.1|131797|131697|131880.5|131780.5|131774.5|131650|438
1684887000000|2023-05-24 00:10:00|131795|131695|131767|131667|131805.5|131705.5|131729|131629|358
1684887300000|2023-05-24 00:15:00|131766.5|131666.5|131722|131622|131779.2|131679.2|131694|131594|364
1684887600000|2023-05-24 00:20:00|131721.5|131621.5|131549.5|131449.5|131722.5|131622.5|131543|131443|413
1684887900000|2023-05-24 00:25:00|131553|131453|131523|131423|131584|131484|131475.5|131375.5|404
1684888200000|2023-05-24 00:30:00|131523.5|131423.5|131574|131474|131574.5|131474.5|131465.5|131365.5|379
1684888500000|2023-05-24 00:35:00|131574.5|131474.5|131668.5|131568.5|131715.5|131568.5|131539|131439|332
1684888800000|2023-05-24 00:40:00|131668.3|131568.3|131649.3|131549.3|131722.3|131585|131639|131510.5|365
1684889100000|2023-05-24 00:45:00|131648.8|131548.8|131678.5|131578.5|131734.2|131634.2|131618.5|131518.5|402
1684889400000|2023-05-24 00:50:00|131680.5|131580.5|131733.8|131633.8|131748.5|131648.5|131658.5|131558.5|372
1684889700000|2023-05-24 00:55:00|131734.3|131634.3|131724|131624|131758.8|131658.8|131710|131610|251
1684890000000|2023-05-24 01:00:00|131723.8|131623.8|131638.5|131538.5|131723.8|131623.8|131636.5|131536.5|360
1684890300000|2023-05-24 01:05:00|131638|131538|131683|131583|131734.5|131634.5|131636|131536|398
1684890600000|2023-05-24 01:10:00|131682.5|131582.5|131714|131614|131741.5|131641.5|131675.5|131575.5|331
1684890900000|2023-05-24 01:15:00|131717|131617|131789|131689|131840.5|131740.5|131685.5|131585.5|541
1684891200000|2023-05-24 01:20:00|131787|131687|131772|131672|131836|131736|131751|131651|386
1684891500000|2023-05-24 01:25:00|131768|131668|131732|131632|131780.5|131680.5|131710|131610|294
1684891800000|2023-05-24 01:30:00|131735.4|131635.4|131768.6|131668.6|131797|131697|131725.2|131625.2|502
1684892100000|2023-05-24 01:35:00|131765|131665|131724.5|131624.5|131786.9|131686.9|131723|131623|378
1684892400000|2023-05-24 01:40:00|131723.5|131623.5|131752|131652|131754|131654|131671|131571|356
1684892700000|2023-05-24 01:45:00|131753.5|131653.5|131721|131621|131762|131662|131707|131607|335
1684893000000|2023-05-24 01:50:00|131715.2|131615.2|131673.5|131573.5|131715.2|131615.2|131645.2|131545.2|411
1684893300000|2023-05-24 01:55:00|131672.5|131572.5|131693.9|131593.9|131711.4|131611.4|131631.5|131531.5|456
1684893600000|2023-05-24 02:00:00|131690.5|131590.5|131714.5|131614.5|131767.5|131667.5|131690.5|131590.5|479
1684893900000|2023-05-24 02:05:00|131714|131614|131711.5|131611.5|131753|131653|131666.5|131566.5|368
1684894200000|2023-05-24 02:10:00|131711|131611|131699.5|131599.5|131714.5|131614.5|131674.5|131574.5|364
1684894500000|2023-05-24 02:15:00|131700|131600|131583.5|131483.5|131712|131612|131580.5|131480.5|350
1684894800000|2023-05-24 02:20:00|131585.5|131485.5|131599.5|131499.5|131615|131515|131568|131468|365
1684895100000|2023-05-24 02:25:00|131601.5|131501.5|131538|131438|131628|131528|131518.5|131418.5|288
1684895400000|2023-05-24 02:30:00|131538.5|131438.5|131586|131486|131586|131486|131526.5|131426.5|277
1684895700000|2023-05-24 02:35:00|131587|131487|131645|131545|131666.5|131566.5|131574.5|131474.5|242
1684896000000|2023-05-24 02:40:00|131651.6|131551.6|131626.5|131526.5|131659|131559|131587.9|131487.9|272
1684896300000|2023-05-24 02:45:00|131626|131526|131625|131525|131661.4|131561.4|131612.5|131512.5|200
1684896600000|2023-05-24 02:50:00|131625.5|131525.5|131641.5|131541.5|131652.5|131552.5|131613.7|131513.7|148
1684896900000|2023-05-24 02:55:00|131642.5|131542.5|131611.5|131511.5|131645.5|131545.5|131591.5|131491.5|175
1684897200000|2023-05-24 03:00:00|131610.5|131510.5|131632.3|131532.3|131639.5|131539.5|131605.5|131505.5|271
1684897500000|2023-05-24 03:05:00|131632|131532|131600.5|131500.5|131638.8|131538.8|131591.5|131491.5|281
1684897800000|2023-05-24 03:10:00|131594.1|131494.1|131442|131342|131594.1|131494.1|131430.5|131330.5|373
1684898100000|2023-05-24 03:15:00|131436|131336|131504|131404|131513|131413|131430.5|131330.5|314
1684898400000|2023-05-24 03:20:00|131504.5|131404.5|131534|131434|131537|131437|131476|131376|214
1684898700000|2023-05-24 03:25:00|131536|131436|131541.5|131441.5|131567.5|131467.5|131530|131430|195
1684899000000|2023-05-24 03:30:00|131541|131441|131512|131412|131549.5|131449.5|131509.5|131409.5|198
1684899300000|2023-05-24 03:35:00|131511.5|131411.5|131509|131409|131524.5|131424.5|131500.5|131400.5|167
1684899600000|2023-05-24 03:40:00|131513|131413|131530.5|131430.5|131542.5|131442.5|131501.5|131401.5|168
1684899900000|2023-05-24 03:45:00|131531.5|131431.5|131526.5|131426.5|131541|131441|131506.5|131406.5|199
1684900200000|2023-05-24 03:50:00|131527|131427|131512.5|131412.5|131550.5|131450.5|131511|131411|257
1684900500000|2023-05-24 03:55:00|131512.3|131412.3|131504.5|131404.5|131520.5|131420.5|131473.8|131373.8|251
1684900800000|2023-05-24 04:00:00|131505|131405|131527.5|131427.5|131539.5|131439.5|131503|131403|225
1684901100000|2023-05-24 04:05:00|131528|131428|131537|131437|131550|131450|131522.6|131422.6|164
1684901400000|2023-05-24 04:10:00|131536.5|131436.5|131542.3|131442.3|131551|131451|131530.5|131430.5|219
1684901700000|2023-05-24 04:15:00|131541.8|131441.8|131506|131406|131555.3|131455.3|131481.5|131381.5|331
1684902000000|2023-05-24 04:20:00|131506.5|131406.5|131536.5|131436.5|131548|131448|131494|131394|248
1684902300000|2023-05-24 04:25:00|131536|131436|131490|131390|131536|131436|131456|131356|158
1684902600000|2023-05-24 04:30:00|131489|131389|131496|131396|131509.5|131409.5|131469.5|131369.5|333
1684902900000|2023-05-24 04:35:00|131495|131395|131533|131433|131537.5|131437.5|131489.5|131389.5|180
1684903200000|2023-05-24 04:40:00|131533.5|131433.5|131513|131413|131536|131436|131504|131404|205
1684903500000|2023-05-24 04:45:00|131512.5|131412.5|131522.5|131422.5|131537|131437|131507.5|131407.5|119
1684903800000|2023-05-24 04:50:00|131523|131423|131580|131480|131581.5|131481.5|131513.5|131413.5|132
1684904100000|2023-05-24 04:55:00|131579.5|131479.5|131585|131485|131605|131505|131554|131454|267
1684904400000|2023-05-24 05:00:00|131582.3|131482.3|131600|131500|131634|131534|131571.8|131471.8|323
1684904700000|2023-05-24 05:05:00|131605|131505|131573|131473|131605|131505|131561.2|131461.2|342
1684905000000|2023-05-24 05:10:00|131572|131472|131458.5|131358.5|131575.5|131475.5|131457|131357|326
1684905300000|2023-05-24 05:15:00|131459.5|131359.5|131497.5|131397.5|131502.5|131402.5|131442.8|131342.8|368
1684905600000|2023-05-24 05:20:00|131497|131397|131503.8|131403.8|131511.5|131411.5|131483.5|131383.5|173
1684905900000|2023-05-24 05:25:00|131503|131403|131511|131411|131534|131434|131490|131390|226
1684906200000|2023-05-24 05:30:00|131510.5|131410.5|131456.5|131356.5|131515|131415|131437.5|131337.5|251
1684906500000|2023-05-24 05:35:00|131456|131356|131441|131341|131462|131362|131393.5|131293.5|328
1684906800000|2023-05-24 05:40:00|131439|131339|131437|131337|131443|131343|131383.5|131283.5|376
1684907100000|2023-05-24 05:45:00|131436|131336|131404|131304|131478|131378|131383.5|131283.5|443
1684907400000|2023-05-24 05:50:00|131403|131303|131424|131324|131440|131340|131394.5|131294.5|446
1684907700000|2023-05-24 05:55:00|131426|131326|131402|131302|131436|131336|131383.4|131283.4|320
1684908000000|2023-05-24 06:00:00|131400|131300|131471.2|131371.2|131471.2|131371.2|131335|131235|513
1684908300000|2023-05-24 06:05:00|131479.5|131379.5|131469|131369|131507|131407|131441.4|131341.4|538
1684908600000|2023-05-24 06:10:00|131469.5|131369.5|131498.5|131398.5|131578.7|131478.7|131469.5|131369.5|436
1684908900000|2023-05-24 06:15:00|131499|131399|131519.5|131419.5|131556|131456|131499|131399|401
1684909200000|2023-05-24 06:20:00|131521.5|131421.5|131478|131378|131544.5|131444.5|131471.5|131371.5|313
1684909500000|2023-05-24 06:25:00|131477.5|131377.5|131615|131515|131619|131519|131477|131377|305
1684909800000|2023-05-24 06:30:00|131615.5|131515.5|131646.5|131546.5|131654.4|131554.4|131589.5|131489.5|360
1684910100000|2023-05-24 06:35:00|131647|131547|131672|131572|131672|131572|131614.5|131514.5|79
1684910400000|2023-05-24 06:40:00|131675|131575|131598|131498|131724.4|131624.4|131596.5|131496.5|158
1684910700000|2023-05-24 06:45:00|131599|131499|131623.5|131523.5|131640|131523.5|131566.5|131405|139
1684911000000|2023-05-24 06:50:00|131624.5|131524.5|131641.8|131541.8|131668.4|131568.4|131621.5|131521.5|140
1684911300000|2023-05-24 06:55:00|131640.8|131540.8|131638|131538|131684.4|131584.4|131636.3|131536.3|213
1684911600000|2023-05-24 07:00:00|131640|131540|131701.3|131601.3|131715.5|131615.5|131640|131540|291
1684911900000|2023-05-24 07:05:00|131701.8|131601.8|131685|131485|131710.5|131610.5|131636.5|131472.5|291
1684912200000|2023-05-24 07:10:00|131686|131486|131643|131543|131698.1|131547|131625.5|131472.5|190
1684912500000|2023-05-24 07:15:00|131644.5|131544.5|131755|131555|131756.5|131650.5|131644.5|131544.5|148
1684912800000|2023-05-24 07:20:00|131753.5|131553.5|131721|131521|131780.5|131607|131706|131520.5|204
1684913100000|2023-05-24 07:25:00|131720.5|131520.5|131658.5|131558.5|131723.4|131562.7|131631.7|131488|219
1684913400000|2023-05-24 07:30:00|131656.5|131556.5|131683|131483|131709|131595.1|131648.5|131483|147
1684913700000|2023-05-24 07:35:00|131682.5|131482.5|131607.3|131507.3|131688|131529|131603.1|131461.6|200
1684914000000|2023-05-24 07:40:00|131611|131511|131607.5|131507.5|131656.5|131523.4|131549.8|131434|139
1684914300000|2023-05-24 07:45:00|131608|131508|131660.5|131560.5|131678.5|131578.5|131608|131508|121
1684914600000|2023-05-24 07:50:00|131656|131556|131645.1|131545.1|131656.5|131556.5|131632|131532|99
1684914900000|2023-05-24 07:55:00|131650.3|131550.3|131692.1|131492.1|131723|131571.5|131634.6|131489.7|164
1684915200000|2023-05-24 08:00:00|131692.2|131492.2|131539.4|131439.4|131693.8|131544.8|131532.2|131432.2|112
1684915500000|2023-05-24 08:05:00|131538.5|131438.5|131497.2|131397.2|131543.4|131443.4|131490.5|131390.5|242
1684915800000|2023-05-24 08:10:00|131496.2|131396.2|131534.5|131434.5|131550.5|131450.5|131451|131351|242
1684916100000|2023-05-24 08:15:00|131536|131436|131505.5|131405.5|131552.5|131452.5|131505.5|131405.5|155
1684916400000|2023-05-24 08:20:00|131505|131405|131467.5|131367.5|131577|131445|131451|131351|159
1684916700000|2023-05-24 08:25:00|131469.5|131369.5|131477|131377|131477.5|131377.5|131461.5|131361.5|81
1684917000000|2023-05-24 08:30:00|131477.5|131377.5|131451.5|131351.5|131479|131379|131434|131334|89
1684917300000|2023-05-24 08:35:00|131451|131351|131502.5|131402.5|131510|131410|131448.5|131348.5|110
1684917600000|2023-05-24 08:40:00|131502|131402|131493.8|131393.8|131532.4|131432.4|131492.5|131392.5|216
1684917900000|2023-05-24 08:45:00|131493.7|131393.7|131517|131417|131521|131421|131490|131390|226
1684918200000|2023-05-24 08:50:00|131517.4|131417.4|131474|131374|131560.9|131417.5|131456|131327.5|185
1684918500000|2023-05-24 08:55:00|131475|131375|131523|131423|131523|131423|131465.5|131365.5|110
1684918800000|2023-05-24 09:00:00|131524|131424|131521|131421|131530|131430|131498|131398|62
1684919100000|2023-05-24 09:05:00|131524.5|131424.5|131532|131432|131533|131433|131524.5|131424.5|43
1684919400000|2023-05-24 09:10:00|131531.5|131431.5|131530|131430|131536|131436|131530|131430|29
1684919700000|2023-05-24 09:15:00|131530.5|131430.5|131536|131436|131565|131465|131530.5|131430.5|67
1684920000000|2023-05-24 09:20:00|131535.5|131435.5|131542.5|131442.5|131542.5|131442.5|131535|131435|7
1684920300000|2023-05-24 09:25:00|131542|131442|131590|131490|131590|131490|131539.5|131439.5|36
1684920600000|2023-05-24 09:30:00|131590.5|131490.5|131567|131467|131599.5|131499.5|131564.5|131464.5|40
1684920900000|2023-05-24 09:35:00|131566.5|131466.5|131623|131423|131651|131490.5|131566.5|131423|70
1684921200000|2023-05-24 09:40:00|131624.5|131424.5|131658.5|131458.5|131664.5|131464.5|131623.5|131423.5|52
1684921500000|2023-05-24 09:45:00|131659|131459|131610.5|131510.5|131676|131521.5|131610|131459|59
1684921800000|2023-05-24 09:50:00|131611|131511|131635|131535|131638.5|131538.5|131610|131510|26
1684922100000|2023-05-24 09:55:00|131636|131536|131681.5|131581.5|131688|131588|131636|131536|67
1684922400000|2023-05-24 10:00:00|131681|131581|131727.5|131627.5|131727.5|131627.5|131681|131581|49
1684922700000|2023-05-24 10:05:00|131730.5|131630.5|131733|131633|131733|131633|131730.5|131630.5|2
1684923000000|2023-05-24 10:10:00|131735|131635|131799.5|131699.5|131799.5|131699.5|131735|131635|58
1684923300000|2023-05-24 10:15:00|131804.5|131704.5|131904.5|131804.5|131964|131807|131803.5|131648.5|114
1684923600000|2023-05-24 10:20:00|131900|131800|131924|131824|131928|131828|131888.5|131788.5|53
1684923900000|2023-05-24 10:25:00|131923.5|131823.5|131904.5|131804.5|131958|131823.5|131903|131758|66
1684924200000|2023-05-24 10:30:00|131905|131805|131978.5|131778.5|131983|131805|131904|131732.5|71
1684924500000|2023-05-24 10:35:00|131977.5|131777.5|131915.9|131815.9|131977.5|131825.8|131915.9|131776.5|19
1684924800000|2023-05-24 10:40:00|131917.4|131817.4|131888.3|131788.3|131925.7|131825.7|131888.3|131788.3|55
1684925100000|2023-05-24 10:45:00|131889|131789|131888.5|131788.5|131891.5|131791.5|131884.5|131784.5|24
1684925400000|2023-05-24 10:50:00|131889|131789|131880|131780|131889|131789|131879|131779|15
1684925700000|2023-05-24 10:55:00|131879.5|131779.5|131875|131775|131901.5|131801.5|131870.2|131770.2|33
1684926000000|2023-05-24 11:00:00|131875.5|131775.5|131891.5|131791.5|131896.5|131796.5|131875.5|131775.5|29
1684926300000|2023-05-24 11:05:00|131892.5|131792.5|131910|131810|131918|131818|131890|131790|37
1684926600000|2023-05-24 11:10:00|131909|131809|131876|131776|131909|131809|131875.5|131775.5|36
1684926900000|2023-05-24 11:15:00|131875|131775|131916|131716|131931.5|131782|131874.5|131715.5|42
1684927200000|2023-05-24 11:20:00|131915.5|131715.5|131903.4|131703.4|131916|131716|131894.5|131694.5|34
1684927500000|2023-05-24 11:25:00|131902.9|131702.9|131829.5|131729.5|131902.9|131744.9|131829.5|131702.9|28
1684927800000|2023-05-24 11:30:00|131830|131730|131854.7|131654.7|131869.7|131730.5|131830|131631.8|103
1684928100000|2023-05-24 11:35:00|131855.2|131655.2|131818.6|131618.6|131855.2|131655.2|131812|131612|41
1684928400000|2023-05-24 11:40:00|131745.6|131645.6|131730.8|131630.8|131793.8|131645.6|131719.5|131568|96
1684928700000|2023-05-24 11:45:00|131730.5|131630.5|131789.9|131589.9|131789.9|131635.5|131727.9|131587|32
1684929000000|2023-05-24 11:50:00|131791.5|131591.5|131750.8|131650.8|131805.9|131661.4|131749.4|131591.2|33
1684929300000|2023-05-24 11:55:00|131749.3|131649.3|131796.4|131596.4|131796.4|131649.3|131742.6|131584.2|22
1684929600000|2023-05-24 12:00:00|131795.9|131595.9|131750.5|131550.5|131801.4|131601.4|131750.5|131550.5|77
1684929900000|2023-05-24 12:05:00|131701|131601|131683|131583|131701|131601|131683|131583|11
1684930200000|2023-05-24 12:10:00|131694|131594|131697.5|131597.5|131697.5|131597.5|131689|131589|15
1684930500000|2023-05-24 12:15:00|131695.5|131595.5|131675.5|131575.5|131696.5|131596.5|131661|131561|64
1684930800000|2023-05-24 12:20:00|131679.5|131579.5|131569.9|131469.9|131689|131584.5|131569.7|131423|88
1684931100000|2023-05-24 12:25:00|131570.4|131470.4|131615.5|131515.5|131615.5|131515.5|131570.4|131470.4|82
1684931400000|2023-05-24 12:30:00|131616.5|131516.5|131696.7|131596.7|131696.7|131596.7|131616.5|131516.5|83
1684931700000|2023-05-24 12:35:00|131695.9|131595.9|131689.4|131589.4|131712|131612|131673.5|131573.5|116
1684932000000|2023-05-24 12:40:00|131689.7|131589.7|131659.2|131559.2|131710.7|131610.7|131659.2|131559.2|111
1684932300000|2023-05-24 12:45:00|131659.9|131559.9|131732.5|131532.5|131733|131571.5|131658.4|131517.7|58
1684932600000|2023-05-24 12:50:00|131723|131523|131666.5|131566.5|131724|131566.5|131665.5|131514.5|25
1684932900000|2023-05-24 12:55:00|131666|131566|131741|131541|131750|131616.5|131666|131538|97
1684933200000|2023-05-24 13:00:00|131740.5|131540.5|131643.5|131443.5|131740.5|131540.5|131638.5|131438.5|93
1684933500000|2023-05-24 13:05:00|131642.5|131442.5|131647|131547|131701.5|131547|131642.5|131442.5|61
1684933800000|2023-05-24 13:10:00|131646.5|131546.5|131637.5|131537.5|131658|131558|131637.5|131537.5|17
1684934100000|2023-05-24 13:15:00|131637|131537|131637.5|131537.5|131637.5|131537.5|131636.5|131536.5|4
1684934400000|2023-05-24 13:20:00|131637|131537|131597|131497|131705.5|131564|131581|131405.5|140
1684934700000|2023-05-24 13:25:00|131597.5|131497.5|131702|131502|131704.5|131524|131583|131483|59
1684935000000|2023-05-24 13:30:00|131701.5|131501.5|131727.5|131527.5|131733|131533|131701.5|131501.5|63
1684935300000|2023-05-24 13:35:00|131727|131527|131712.5|131512.5|131740|131540|131712|131512|59
1684935600000|2023-05-24 13:40:00|131711.5|131511.5|131720.5|131520.5|131725|131525|131682.5|131482.5|64
1684935900000|2023-05-24 13:45:00|131720|131520|131725|131525|131729|131529|131719.5|131519.5|13
1684936200000|2023-05-24 13:50:00|131724.5|131524.5|131733|131533|131733.5|131533.5|131718|131518|21
1684936500000|2023-05-24 13:55:00|131732.5|131532.5|131763|131563|131768|131622|131687.5|131530|67
1684936800000|2023-05-24 14:00:00|131764.5|131564.5|131773.5|131673.5|131834.5|131692.5|131700.5|131564.5|94
1684937100000|2023-05-24 14:05:00|131773|131673|131806.6|131706.6|131806.6|131706.6|131740|131640|66
1684937400000|2023-05-24 14:10:00|131804.1|131704.1|131848|131748|131890|131790|131792|131692|112
1684937700000|2023-05-24 14:15:00|131847.5|131747.5|131829|131729|131847.5|131747.5|131815|131715|87
1684938000000|2023-05-24 14:20:00|131831.5|131731.5|131869|131769|131909.5|131776.5|131831.5|131680.5|132
1684938300000|2023-05-24 14:25:00|131868|131768|131898.5|131698.5|131916|131771|131864|131693|42
1684938600000|2023-05-24 14:30:00|131898|131698|131838.5|131638.5|131904|131747.5|131800.5|131600.5|94
1684938900000|2023-05-24 14:35:00|131842.2|131642.2|131799.5|131699.5|131846.2|131700|131775.5|131633|72
1684939200000|2023-05-24 14:40:00|131803.5|131703.5|131921|131721|131921|131721|131803.5|131668.5|83
1684939500000|2023-05-24 14:45:00|131920.5|131720.5|131924|131724|131932.5|131746.5|131844.5|131691.5|79
1684939800000|2023-05-24 14:50:00|131924.5|131724.5|131900.3|131800.3|131925.5|131800.3|131887.3|131724.5|37
1684940100000|2023-05-24 14:55:00|131899.8|131799.8|131887|131787|131900.4|131800.4|131887|131787|32
1684940400000|2023-05-24 15:00:00|131878.6|131778.6|131880|131780|131891|131791|131849|131749|41
1684940700000|2023-05-24 15:05:00|131879.5|131779.5|131889.5|131789.5|131892|131792|131860.5|131760.5|39
1684941000000|2023-05-24 15:10:00|131890.5|131790.5|131899|131799|131899|131799|131883.5|131783.5|25
1684941300000|2023-05-24 15:15:00|131898.5|131798.5|131916|131816|131918|131818|131883|131783|37
1684941600000|2023-05-24 15:20:00|131915.5|131815.5|131949|131749|131952.3|131816|131908.5|131749|16
1684941900000|2023-05-24 15:25:00|131949.5|131749.5|131844.5|131644.5|131949.5|131749.5|131844.5|131644.5|78
1684942200000|2023-05-24 15:30:00|131846|131646|131863.3|131663.3|131871.5|131671.5|131846|131646|44
1684942500000|2023-05-24 15:35:00|131865|131665|131825|131725|131867|131725|131824.5|131651|23
1684942800000|2023-05-24 15:40:00|131825.5|131725.5|131834.5|131734.5|131834.5|131734.5|131825|131725|19
1684943100000|2023-05-24 15:45:00|131834|131734|131848.5|131748.5|131849|131749|131833|131733|13
1684943400000|2023-05-24 15:50:00|131848|131748|131892|131692|131896.5|131750|131845|131685|44
1684943700000|2023-05-24 15:55:00|131896.5|131696.5|131941.5|131741.5|131959.8|131833.5|131859.8|131696.5|91
1684944000000|2023-05-24 16:00:00|131941|131741|131889.8|131689.8|131941|131771.5|131867|131689.8|32
1684944300000|2023-05-24 16:05:00|131889.4|131689.4|131893.4|131693.4|131910.1|131710.1|131888.6|131688.6|40
1684944600000|2023-05-24 16:10:00|131895.7|131695.7|131997.5|131797.5|132001|131801|131895.7|131695.7|85
1684944900000|2023-05-24 16:15:00|131998|131798|132034|131834|132049|131849|131998|131798|73
1684945200000|2023-05-24 16:20:00|132033.5|131833.5|132047.5|131847.5|132048|131848|132029.5|131829.5|32
1684945500000|2023-05-24 16:25:00|132047|131847|132029.5|131829.5|132048|131848|132020|131820|36
1684945800000|2023-05-24 16:30:00|132028.5|131828.5|132029|131829|132029|131829|132022|131822|11
1684946100000|2023-05-24 16:35:00|132034.5|131834.5|131971|131871|132035|131871|131970|131817.5|21
1684946400000|2023-05-24 16:40:00|131971.5|131871.5|131964.5|131864.5|131973|131873|131956|131856|32
1684946700000|2023-05-24 16:45:00|131966.5|131866.5|131972|131872|131973.5|131873.5|131963.5|131863.5|15
1684947000000|2023-05-24 16:50:00|131971|131871|131972|131872|131972|131872|131971|131871|2
1684947300000|2023-05-24 16:55:00|132010|131810|132008|131808|132010|131810|131989|131789|34
1684947600000|2023-05-24 17:00:00|132008.5|131808.5|132010|131810|132012.5|131812.5|132007.5|131807.5|19
1684947900000|2023-05-24 17:05:00|132010.5|131810.5|131981.5|131881.5|132046.5|131896|131981.5|131810.5|43
1684948200000|2023-05-24 17:10:00|131982.5|131882.5|131981.5|131881.5|131982.5|131882.5|131981|131881|5
1684948500000|2023-05-24 17:15:00|131981|131881|131981|131881|131981|131881|131981|131881|1
1684948800000|2023-05-24 17:20:00|131983.5|131883.5|131980.5|131880.5|131985.5|131885.5|131969.5|131869.5|31
1684949100000|2023-05-24 17:25:00|131980|131880|131967.5|131867.5|132023.5|131881|131967.5|131823.5|8
1684949400000|2023-05-24 17:30:00|131968.5|131868.5|131968|131868|131969.5|131869.5|131968|131868|7
1684949700000|2023-05-24 17:35:00|131968.5|131868.5|131953.5|131853.5|131968.5|131868.5|131950|131850|14
1684950000000|2023-05-24 17:40:00|131953|131853|131952|131852|131955.7|131855.7|131952|131852|7
1684950300000|2023-05-24 17:45:00|131950.5|131850.5|131953.5|131853.5|131953.5|131853.5|131950|131850|4
1684950900000|2023-05-24 17:55:00|131952.5|131852.5|132184|131824|132184|131884.5|131952.5|131819.5|15
1684951200000|2023-05-24 18:00:00|132179.5|131819.5|131987.5|131887.5|132179.5|131888|131982|131796|31
1684951500000|2023-05-24 18:05:00|131988|131888|131978.5|131878.5|131988|131888|131971.5|131871.5|14
1684951800000|2023-05-24 18:10:00|131979|131879|131961|131761|131993.7|131879|131959.3|131760.5|44
1684952100000|2023-05-24 18:15:00|131960.5|131760.5|131958.3|131758.3|131961.1|131761.1|131958.3|131758.3|16
1684952400000|2023-05-24 18:20:00|131961.8|131761.8|131971.3|131771.3|131976.8|131776.8|131961.8|131761.8|17
1684952700000|2023-05-24 18:25:00|131971|131771|131915|131815|131971|131815|131908|131753.5|36
1684953000000|2023-05-24 18:30:00|131915.5|131815.5|131953.5|131753.5|131953.5|131816.5|131900.5|131752|34
1684953300000|2023-05-24 18:35:00|131952.5|131752.5|131953.5|131753.5|131953.5|131753.5|131951|131751|25
1684953600000|2023-05-24 18:40:00|131951.5|131751.5|131935.3|131735.3|131953|131753|131935.3|131735.3|26
1684953900000|2023-05-24 18:45:00|131932|131732|131939.5|131739.5|131942.5|131742.5|131929.3|131729.3|18
1684954200000|2023-05-24 18:50:00|131929.4|131729.4|131950.8|131750.8|131950.8|131750.8|131927.1|131727.1|26
1684954500000|2023-05-24 18:55:00|131951|131751|132007.5|131807.5|132008|131808|131941.6|131741.6|62
1684954800000|2023-05-24 19:00:00|132008|131808|131982|131782|132008.1|131808.1|131982|131782|30
1684955100000|2023-05-24 19:05:00|131982.5|131782.5|131977.5|131777.5|131982.5|131782.5|131977|131777|8
1684955400000|2023-05-24 19:10:00|131977|131777|132010.5|131810.5|132010.5|131810.5|131972.3|131772.3|40
1684955700000|2023-05-24 19:15:00|132010.7|131810.7|131998|131798|132014|131814|131984|131784|32
1684956000000|2023-05-24 19:20:00|131999|131799|131987.5|131787.5|131999|131799|131985.8|131785.8|11
1684956300000|2023-05-24 19:25:00|131986.5|131786.5|131972|131772|131987.5|131787.5|131968|131768|20
1684956600000|2023-05-24 19:30:00|131971.5|131771.5|131965.5|131765.5|131971.5|131771.5|131965.5|131765.5|13
1684956900000|2023-05-24 19:35:00|131967.5|131767.5|131977.1|131777.1|131977.5|131777.5|131967.5|131767.5|8
1684957200000|2023-05-24 19:40:00|131974.6|131774.6|131972.2|131772.2|131975.9|131775.9|131972.2|131772.2|20
1684957500000|2023-05-24 19:45:00|131972.5|131772.5|131990.5|131790.5|131992|131792|131972.5|131772.5|43
1684957800000|2023-05-24 19:50:00|131990|131790|131990.5|131790.5|131990.5|131790.5|131989|131789|8
1684958100000|2023-05-24 19:55:00|131990|131790|131976|131776|131990|131790|131976|131776|12
1684969200000|2023-05-24 23:00:00|131882.6|131565.4|131882.6|131565.4|131882.6|131565.4|131882.6|131565.4|1
1684972800000|2023-05-25 00:00:00|131922|131610|131855.5|131755.5|131946.5|131768.5|131834.5|131548|358
1684973100000|2023-05-25 00:05:00|131854.5|131754.5|131823|131723|131854.5|131754.5|131784|131684|347
1684973400000|2023-05-25 00:10:00|131821.5|131721.5|131811|131711|131864|131764|131787|131687|341
1684973700000|2023-05-25 00:15:00|131812|131712|131735.5|131635.5|131824.5|131724.5|131721.2|131621.2|326
1684974000000|2023-05-25 00:20:00|131736.5|131636.5|131726|131626|131781.5|131681.5|131707|131607|301
1684974300000|2023-05-25 00:25:00|131727|131627|131787.5|131687.5|131799|131699|131720.5|131620.5|305
1684974600000|2023-05-25 00:30:00|131788|131688|131798|131698|131821.6|131721.6|131735.5|131635.5|399
1684974900000|2023-05-25 00:35:00|131794.5|131694.5|131775|131675|131822.5|131722.5|131755.5|131655.5|342
1684975200000|2023-05-25 00:40:00|131771.3|131671.3|131796|131696|131808.5|131708.5|131770|131670|317
1684975500000|2023-05-25 00:45:00|131796.5|131696.5|131812|131712|131812|131712|131777.5|131677.5|236
1684975800000|2023-05-25 00:50:00|131809.5|131709.5|131746.1|131646.1|131837.5|131737.5|131738.1|131638.1|326
1684976100000|2023-05-25 00:55:00|131744.4|131644.4|131812|131712|131812|131712|131733.6|131633.6|342
1684976400000|2023-05-25 01:00:00|131813|131713|131767|131667|131828.5|131728.5|131766|131666|338
1684976700000|2023-05-25 01:05:00|131766.5|131666.5|131784|131684|131801.9|131701.9|131724.8|131624.8|293
1684977000000|2023-05-25 01:10:00|131785.4|131685.4|131786|131686|131796|131696|131744|131644|253
1684977300000|2023-05-25 01:15:00|131785|131685|131845|131745|131872.1|131772.1|131781|131681|441
1684977600000|2023-05-25 01:20:00|131850.9|131750.9|132006|131906|132010|131910|131850.9|131750.9|496
1684977900000|2023-05-25 01:25:00|132005.5|131905.5|132068|131968|132108.5|132008.5|131973.5|131873.5|445
1684978200000|2023-05-25 01:30:00|132062.5|131962.5|132004.5|131904.5|132143.5|132043.5|131981|131881|517
1684978500000|2023-05-25 01:35:00|132005.5|131905.5|132142.5|132042.5|132183.5|132083.5|132001|131901|501
1684978800000|2023-05-25 01:40:00|132147|132047|132318.4|132218.4|132336.5|132236.5|132143|132043|522
1684979100000|2023-05-25 01:45:00|132317.9|132217.9|132154|132054|132317.9|132217.9|132119.5|132019.5|510
1684979400000|2023-05-25 01:50:00|132153|132053|132238.6|132138.6|132242.6|132142.6|132153|132053|435
1684979700000|2023-05-25 01:55:00|132238.1|132138.1|132218|132118|132258.1|132158.1|132185|132085|372
1684980000000|2023-05-25 02:00:00|132217.5|132117.5|132187|132087|132228.5|132128.5|132145.5|132045.5|469
1684980300000|2023-05-25 02:05:00|132186.5|132086.5|132288|132188|132299|132199|132172|132072|386
1684980600000|2023-05-25 02:10:00|132287.5|132187.5|132283.5|132183.5|132313.4|132213.4|132266.5|132166.5|396
1684980900000|2023-05-25 02:15:00|132284.5|132184.5|132302|132202|132352.9|132252.9|132261|132161|303
1684981200000|2023-05-25 02:20:00|132302.5|132202.5|132328|132228|132353|132253|132302.5|132202.5|344
1684981500000|2023-05-25 02:25:00|132329|132229|132304|132204|132375.8|132275.8|132297.3|132197.3|465
1684981800000|2023-05-25 02:30:00|132303.5|132203.5|132198.5|132098.5|132311.8|132211.8|132189|132089|399
1684982100000|2023-05-25 02:35:00|132200.5|132100.5|132238.5|132138.5|132260.5|132160.5|132175.3|132075.3|426
1684982400000|2023-05-25 02:40:00|132238|132138|132256|132156|132263|132163|132226.8|132126.8|175
1684982700000|2023-05-25 02:45:00|132256.5|132156.5|132301.5|132201.5|132304.5|132204.5|132247|132147|246
1684983000000|2023-05-25 02:50:00|132300.5|132200.5|132294.5|132194.5|132314.5|132214.5|132288.5|132188.5|180
1684983300000|2023-05-25 02:55:00|132295|132195|132332.5|132232.5|132367.5|132267.5|132288|132188|251
1684983600000|2023-05-25 03:00:00|132323|132223|132370.5|132270.5|132370.5|132270.5|132292|132192|255
1684983900000|2023-05-25 03:05:00|132371.5|132271.5|132318|132218|132379.5|132279.5|132311.5|132211.5|322
1684984200000|2023-05-25 03:10:00|132317.5|132217.5|132277|132177|132318|132218|132257|132157|272
1684984500000|2023-05-25 03:15:00|132281|132181|132293.5|132193.5|132325.5|132225.5|132274|132174|234
1684984800000|2023-05-25 03:20:00|132292.5|132192.5|132366.6|132266.6|132386.6|132286.6|132239.5|132139.5|435
1684985100000|2023-05-25 03:25:00|132360.6|132260.6|132316.5|132216.5|132370.2|132270.2|132304|132204|461
1684985400000|2023-05-25 03:30:00|132316|132216|132304.5|132204.5|132321.5|132221.5|132279.3|132179.3|331
1684985700000|2023-05-25 03:35:00|132304.3|132204.3|132312.5|132212.5|132323|132223|132284.6|132184.6|226
1684986000000|2023-05-25 03:40:00|132311.5|132211.5|132302.5|132202.5|132319|132219|132287.5|132187.5|175
1684986300000|2023-05-25 03:45:00|132296.5|132196.5|132322.5|132222.5|132338.5|132238.5|132288.5|132188.5|168
1684986600000|2023-05-25 03:50:00|132323.5|132223.5|132328.5|132228.5|132343|132243|132317|132217|165
1684986900000|2023-05-25 03:55:00|132327.5|132227.5|132337|132237|132352|132252|132316|132216|171
1684987200000|2023-05-25 04:00:00|132339.5|132239.5|132329|132229|132383|132283|132321.5|132221.5|266
1684987500000|2023-05-25 04:05:00|132330.5|132230.5|132340.5|132240.5|132345.5|132245.5|132313|132213|210
1684987800000|2023-05-25 04:10:00|132341|132241|132335.5|132235.5|132345|132245|132330|132230|146
1684988100000|2023-05-25 04:15:00|132335.3|132235.3|132341.5|132241.5|132343.5|132243.5|132305.5|132205.5|189
1684988400000|2023-05-25 04:20:00|132342|132242|132312|132212|132342.5|132242.5|132302|132202|145
1684988700000|2023-05-25 04:25:00|132312.5|132212.5|132313.5|132213.5|132330|132230|132304|132204|156
1684989000000|2023-05-25 04:30:00|132313|132213|132316.5|132216.5|132322|132222|132298|132198|162
1684989300000|2023-05-25 04:35:00|132314.5|132214.5|132334|132234|132334|132234|132305.5|132205.5|132
1684989600000|2023-05-25 04:40:00|132335|132235|132338.5|132238.5|132387|132287|132326.5|132226.5|259
1684989900000|2023-05-25 04:45:00|132336.5|132236.5|132366|132266|132385|132285|132335.5|132235.5|126
1684990200000|2023-05-25 04:50:00|132365.5|132265.5|132344|132244|132365.5|132265.5|132338.5|132238.5|167
1684990500000|2023-05-25 04:55:00|132343.5|132243.5|132356.2|132256.2|132358|132258|132342.5|132242.5|121
1684990800000|2023-05-25 05:00:00|132352|132252|132302|132202|132369|132269|132291|132191|307
1684991100000|2023-05-25 05:05:00|132309.5|132209.5|132305.5|132205.5|132327.5|132227.5|132301|132201|168
1684991400000|2023-05-25 05:10:00|132304.5|132204.5|132345|132245|132360.8|132260.8|132304.5|132204.5|298
1684991700000|2023-05-25 05:15:00|132347|132247|132361|132261|132379.5|132279.5|132346|132246|222
1684992000000|2023-05-25 05:20:00|132361.5|132261.5|132369|132269|132385|132285|132358|132258|244
1684992300000|2023-05-25 05:25:00|132368.5|132268.5|132322.3|132222.3|132378.5|132278.5|132311.5|132211.5|232
1684992600000|2023-05-25 05:30:00|132321.8|132221.8|132365|132265|132378.5|132278.5|132319.5|132219.5|218
1684992900000|2023-05-25 05:35:00|132365.5|132265.5|132368|132268|132392.5|132292.5|132349.5|132249.5|291
1684993200000|2023-05-25 05:40:00|132368.5|132268.5|132355.5|132255.5|132407|132307|132337|132237|291
1684993500000|2023-05-25 05:45:00|132355|132255|132341|132241|132372.5|132272.5|132314|132214|227
1684993800000|2023-05-25 05:50:00|132341.5|132241.5|132402.5|132302.5|132406|132306|132331|132231|271
1684994100000|2023-05-25 05:55:00|132401.5|132301.5|132347|132247|132401.5|132301.5|132337|132237|304
1684994400000|2023-05-25 06:00:00|132346|132246|132429.3|132329.3|132429.3|132329.3|132341.2|132241.2|452
1684994700000|2023-05-25 06:05:00|132430.3|132330.3|132437.5|132337.5|132481.1|132381.1|132420.3|132320.3|526
1684995000000|2023-05-25 06:10:00|132438.5|132338.5|132420|132320|132454.3|132354.3|132407|132307|339
1684995300000|2023-05-25 06:15:00|132419|132319|132421|132321|132426.5|132326.5|132386|132286|250
1684995600000|2023-05-25 06:20:00|132420|132320|132460.8|132360.8|132483|132383|132411.5|132311.5|278
1684995900000|2023-05-25 06:25:00|132460.2|132360.2|132470.5|132370.5|132486.8|132386.8|132440|132340|544
1684996200000|2023-05-25 06:30:00|132465.5|132365.5|132427.3|132327.3|132489|132389|132426.5|132326.5|251
1684996500000|2023-05-25 06:35:00|132425.3|132325.3|132412|132312|132433.5|132333.5|132410|132310|59
1684996800000|2023-05-25 06:40:00|132413|132313|132387.5|132287.5|132421.5|132321.5|132368.3|132268.3|114
1684997100000|2023-05-25 06:45:00|132386.5|132286.5|132358.6|132258.6|132393|132293|132332.5|132232.5|226
1684997400000|2023-05-25 06:50:00|132358.8|132258.8|132377.9|132277.9|132411.5|132309.5|132330.4|132187.5|263
1684997700000|2023-05-25 06:55:00|132378.4|132278.4|132424.4|132324.4|132510|132355.5|132377.9|132277.5|187
1684998000000|2023-05-25 07:00:00|132423.4|132323.4|132455.4|132355.4|132488.5|132388.5|132410.1|132310.1|205
1684998300000|2023-05-25 07:05:00|132455.9|132355.9|132644.5|132544.5|132647|132547|132450.1|132350.1|244
1684998600000|2023-05-25 07:10:00|132644|132544|132722|132622|132723|132623|132636.5|132536.5|167
1684998900000|2023-05-25 07:15:00|132722.5|132622.5|132733|132633|132828.5|132686.5|132717.5|132617.5|177
1684999200000|2023-05-25 07:20:00|132733.5|132633.5|132667.3|132567.3|132733.5|132633.5|132645|132545|134
1684999500000|2023-05-25 07:25:00|132659.6|132559.6|132696.7|132596.7|132715|132615|132659.6|132559.6|126
1684999800000|2023-05-25 07:30:00|132696.9|132596.9|132645|132545|132713.5|132613.5|132641.1|132541.1|104
1685000100000|2023-05-25 07:35:00|132645.3|132545.3|132664.5|132564.5|132689.9|132589.9|132645.3|132545.3|262
1685000400000|2023-05-25 07:40:00|132664.4|132564.4|132638.8|132538.8|132670.1|132570.1|132615.5|132515.5|113
1685000700000|2023-05-25 07:45:00|132639.3|132539.3|132601|132501|132639.3|132539.3|132601|132501|78
1685001000000|2023-05-25 07:50:00|132605.8|132505.8|132628.6|132528.6|132649|132549|132605.8|132505.8|146
1685001300000|2023-05-25 07:55:00|132628.5|132528.5|132625.1|132525.1|132659.5|132559.5|132561.4|132461.4|211
1685001600000|2023-05-25 08:00:00|132625.2|132525.2|132612.5|132512.5|132628.5|132528.5|132605.5|132505.5|97
1685001900000|2023-05-25 08:05:00|132603.5|132503.5|132547.9|132447.9|132605.1|132505.1|132484.5|132322.5|136
1685002200000|2023-05-25 08:10:00|132547.4|132447.4|132521.2|132421.2|132567.2|132467.2|132470.5|132370.5|265
1685002500000|2023-05-25 08:15:00|132521.7|132421.7|132539.5|132439.5|132576|132476|132521.7|132421.7|127
1685002800000|2023-05-25 08:20:00|132539|132439|132614.1|132514.1|132624.4|132524.4|132538|132438|145
1685003100000|2023-05-25 08:25:00|132613|132513|132604.5|132504.5|132613|132513|132555|132455|140
1685003400000|2023-05-25 08:30:00|132602|132502|132541|132441|132602.5|132502.5|132532.5|132432.5|143
1685003700000|2023-05-25 08:35:00|132539.5|132439.5|132520.5|132420.5|132550.5|132450.5|132513.1|132413.1|216
1685004000000|2023-05-25 08:40:00|132519.5|132419.5|132482.8|132382.8|132519.5|132419.5|132478|132378|70
1685004300000|2023-05-25 08:45:00|132483|132383|132508|132408|132515.5|132415.5|132482.8|132382.8|62
1685004600000|2023-05-25 08:50:00|132507|132407|132557.5|132457.5|132558|132458|132506|132406|85
1685004900000|2023-05-25 08:55:00|132557|132457|132615.5|132515.5|132623.5|132523.5|132555|132455|75
1685005200000|2023-05-25 09:00:00|132611.9|132511.9|132613.5|132513.5|132615.5|132515.5|132605.5|132505.5|32
1685005500000|2023-05-25 09:05:00|132612.5|132512.5|132595|132495|132617|132517|132593|132493|34
1685005800000|2023-05-25 09:10:00|132594|132494|132595.3|132495.3|132657.5|132497.5|132586.5|132447.5|64
1685006100000|2023-05-25 09:15:00|132590.5|132490.5|132492|132392|132638.3|132490.5|132492|132392|65
1685006400000|2023-05-25 09:20:00|132491.5|132391.5|132498|132398|132580.5|132421.3|132491.5|132340.8|70
1685006700000|2023-05-25 09:25:00|132498.5|132398.5|132559|132359|132568.3|132419.8|132498|132357.8|94
1685007000000|2023-05-25 09:30:00|132558.3|132358.3|132538.7|132338.7|132558.3|132358.3|132481|132281|101
1685007300000|2023-05-25 09:35:00|132541|132341|132532.5|132332.5|132549|132349|132524.3|132324.3|54
1685007600000|2023-05-25 09:40:00|132534.5|132334.5|132507.5|132407.5|132534.5|132408.5|132483|132332.5|54
1685007900000|2023-05-25 09:45:00|132507.3|132407.3|132603.5|132403.5|132610.5|132489.3|132505.5|132342|84
1685008200000|2023-05-25 09:50:00|132604|132404|132624.5|132424.5|132643|132515|132572|132403.5|175
1685008500000|2023-05-25 09:55:00|132624|132424|132676|132576|132714.5|132576.5|132624|132424|123
1685008800000|2023-05-25 10:00:00|132674.5|132574.5|132671.1|132471.1|132706|132576.5|132610.9|132457.8|101
1685009100000|2023-05-25 10:05:00|132664.5|132464.5|132620.5|132520.5|132675.5|132529.3|132620.3|132464.5|46
1685009400000|2023-05-25 10:10:00|132620.8|132520.8|132591.3|132491.3|132620.8|132520.8|132566|132466|110
1685009700000|2023-05-25 10:15:00|132590.3|132490.3|132569.8|132469.8|132590.3|132490.3|132563|132463|52
1685010000000|2023-05-25 10:20:00|132569.3|132469.3|132553|132453|132569.8|132469.8|132541|132441|23
1685010300000|2023-05-25 10:25:00|132552|132452|132535.5|132435.5|132552|132452|132535|132435|49
1685010600000|2023-05-25 10:30:00|132535|132435|132538.5|132438.5|132540|132440|132535|132435|16
1685010900000|2023-05-25 10:35:00|132540.5|132440.5|132617.8|132417.8|132619.3|132471|132540.5|132414.5|58
1685011200000|2023-05-25 10:40:00|132616|132416|132618.5|132418.5|132619|132419|132613.6|132413.6|22
1685011500000|2023-05-25 10:45:00|132618.3|132418.3|132639.5|132439.5|132640.9|132440.9|132616.3|132416.3|52
1685011800000|2023-05-25 10:50:00|132636.2|132436.2|132640.1|132440.1|132643|132443|132630.3|132430.3|30
1685012100000|2023-05-25 10:55:00|132638.9|132438.9|132641.4|132441.4|132646.2|132446.2|132637.9|132437.9|57
1685012400000|2023-05-25 11:00:00|132640.9|132440.9|132646.8|132446.8|132657.7|132457.7|132640.9|132440.9|113
1685012700000|2023-05-25 11:05:00|132646.3|132446.3|132638.2|132438.2|132648.3|132448.3|132638|132438|40
1685013000000|2023-05-25 11:10:00|132638.7|132438.7|132591.8|132491.8|132640.7|132491.8|132570|132425.5|94
1685013300000|2023-05-25 11:15:00|132592|132492|132578.5|132478.5|132592|132492|132578.5|132478.5|22
1685013600000|2023-05-25 11:20:00|132579|132479|132571|132471|132579|132479|132570|132470|15
1685013900000|2023-05-25 11:25:00|132572|132472|132563.5|132463.5|132572|132472|132556|132456|31
1685014200000|2023-05-25 11:30:00|132563|132463|132579|132479|132583|132483|132560|132460|25
1685014500000|2023-05-25 11:35:00|132578.5|132478.5|132658.6|132458.6|132663.3|132516|132578.5|132453.9|75
1685014800000|2023-05-25 11:40:00|132659|132459|132632|132532|132676.8|132532|132627.3|132457.7|53
1685015100000|2023-05-25 11:45:00|132633|132533|132665.5|132565.5|132673.5|132573.5|132633|132533|52
1685015400000|2023-05-25 11:50:00|132665|132565|132689|132489|132700.1|132565|132638|132471.5|102
1685015700000|2023-05-25 11:55:00|132687|132487|132601|132401|132687|132531.5|132578|132378|75
1685016000000|2023-05-25 12:00:00|132602|132402|132610|132410|132629.5|132429.5|132584.5|132384.5|119
1685016300000|2023-05-25 12:05:00|132609|132409|132520|132420|132609|132429|132489.5|132323.5|99
1685016600000|2023-05-25 12:10:00|132520.5|132420.5|132476.5|132376.5|132563|132420.5|132475.5|132326.5|46
1685016900000|2023-05-25 12:15:00|132475.5|132375.5|132575|132375|132575|132418.5|132475.5|132368|61
1685017200000|2023-05-25 12:20:00|132574|132374|132570|132370|132594|132394|132569.5|132369.5|63
1685017500000|2023-05-25 12:25:00|132570.5|132370.5|132680.5|132480.5|132697.5|132497.5|132557.5|132357.5|161
1685017800000|2023-05-25 12:30:00|132681|132481|132789.5|132589.5|132833.5|132633.5|132673|132473|171
1685018100000|2023-05-25 12:35:00|132795|132595|132844.6|132644.6|132858|132658|132791.1|132591.1|154
1685018400000|2023-05-25 12:40:00|132846.3|132646.3|132957.3|132757.3|132967.5|132767.5|132829.7|132629.7|145
1685018700000|2023-05-25 12:45:00|132954.3|132754.3|132955.5|132755.5|132972.5|132772.5|132910.4|132710.4|92
1685019000000|2023-05-25 12:50:00|132956|132756|132938.9|132738.9|132983.7|132783.7|132913|132713|116
1685019300000|2023-05-25 12:55:00|132938.4|132738.4|132934.2|132734.2|132967.7|132799.9|132869.9|132715.1|100
1685019600000|2023-05-25 13:00:00|132934.9|132734.9|132920.1|132720.1|132967.6|132767.6|132908|132708|141
1685019900000|2023-05-25 13:05:00|132919.1|132719.1|132896.8|132696.8|132938.1|132738.1|132895.3|132695.3|64
1685020200000|2023-05-25 13:10:00|132897.3|132697.3|132832|132632|132916.5|132716.5|132827.5|132627.5|110
1685020500000|2023-05-25 13:15:00|132832.5|132632.5|132789.6|132589.6|132855|132655|132765.5|132565.5|96
1685020800000|2023-05-25 13:20:00|132790.1|132590.1|132752.1|132552.1|132790.3|132590.3|132734|132534|139
1685021100000|2023-05-25 13:25:00|132755.5|132555.5|132829.5|132629.5|132829.5|132653.6|132751.6|132555.5|80
1685021400000|2023-05-25 13:30:00|132829|132629|132853|132653|132919.8|132736.1|132805.5|132605.5|112
1685021700000|2023-05-25 13:35:00|132854|132654|132881|132681|132881|132731.5|132811|132654|26
1685022000000|2023-05-25 13:40:00|132891.6|132691.6|132932.5|132732.5|132932.5|132784.5|132852.5|132686.5|49
1685022300000|2023-05-25 13:45:00|132933|132733|132875.5|132675.5|132933|132751|132820|132675.5|70
1685022600000|2023-05-25 13:50:00|132875|132675|132849.5|132749.5|132899.5|132749.5|132849|132675|43
1685022900000|2023-05-25 13:55:00|132849|132749|132886.5|132786.5|132900|132800|132849|132749|60
1685023200000|2023-05-25 14:00:00|132886|132786|132879.5|132779.5|132937|132794.5|132872|132737|74
1685023500000|2023-05-25 14:05:00|132928.5|132728.5|132914|132714|132938|132738|132907.5|132707.5|75
1685023800000|2023-05-25 14:10:00|132893|132693|132840.5|132740.5|132894.5|132779.5|132839.5|132690.5|84
1685024100000|2023-05-25 14:15:00|132841|132741|132862|132762|132866.5|132766.5|132829.5|132729.5|65
1685024400000|2023-05-25 14:20:00|132864.5|132764.5|132820|132720|132934.5|132802|132819.5|132719.5|108
1685024700000|2023-05-25 14:25:00|132819.5|132719.5|132843.5|132743.5|132850|132750|132816.5|132716.5|33
1685025000000|2023-05-25 14:30:00|132843|132743|132872.6|132672.6|132874|132743|132815.5|132671.5|68
1685025300000|2023-05-25 14:35:00|132872.1|132672.1|132844.1|132644.1|132872.5|132672.5|132844.1|132644.1|84
1685025600000|2023-05-25 14:40:00|132843.6|132643.6|132779.5|132679.5|132844|132697.5|132773.5|132628|69
1685025900000|2023-05-25 14:45:00|132777|132677|132806.5|132706.5|132829.5|132729.5|132777|132677|80
1685026200000|2023-05-25 14:50:00|132792|132692|132793|132693|132800|132700|132767.5|132667.5|65
1685026500000|2023-05-25 14:55:00|132794|132694|132810.5|132710.5|132815.5|132715.5|132784|132684|40
1685026800000|2023-05-25 15:00:00|132810|132710|132853.5|132653.5|132859.5|132712|132799.5|132653.5|36
1685027100000|2023-05-25 15:05:00|132807|132707|132806|132706|132810|132710|132806|132706|8
1685027400000|2023-05-25 15:10:00|132808|132708|132806.5|132706.5|132812.5|132712.5|132806.5|132706.5|12
1685027700000|2023-05-25 15:15:00|132807|132707|132801|132701|132807|132707|132793.5|132693.5|46
1685028000000|2023-05-25 15:20:00|132803.5|132703.5|132807|132707|132807.5|132707.5|132795.5|132695.5|31
1685028300000|2023-05-25 15:25:00|132808|132708|132812|132712|132814|132714|132808|132708|7
1685028600000|2023-05-25 15:30:00|132812.5|132712.5|132818|132718|132827|132727|132810|132710|37
1685028900000|2023-05-25 15:35:00|132818.5|132718.5|132833.5|132733.5|132833.5|132733.5|132818.5|132718.5|21
1685029200000|2023-05-25 15:40:00|132834|132734|132844.5|132744.5|132849.5|132749.5|132834|132734|14
1685029500000|2023-05-25 15:45:00|132847.5|132747.5|132849.8|132749.8|132849.8|132749.8|132847.5|132747.5|2
1685029800000|2023-05-25 15:50:00|132852.3|132752.3|132891|132791|132891.5|132791.5|132849.8|132749.8|84
1685030100000|2023-05-25 15:55:00|132892.5|132792.5|132943.5|132743.5|132948|132804.5|132891.5|132743|35
1685030400000|2023-05-25 16:00:00|132943|132743|132943|132743|132946.5|132746.5|132940|132740|32
1685030700000|2023-05-25 16:05:00|132943.5|132743.5|132889.5|132689.5|132944.5|132744.5|132889.5|132689.5|48
1685031000000|2023-05-25 16:10:00|132889|132689|132900|132700|132903|132703|132875.5|132675.5|53
1685031300000|2023-05-25 16:15:00|132901.5|132701.5|132918|132718|132943|132743|132901.5|132701.5|22
1685031600000|2023-05-25 16:20:00|132917|132717|132901.5|132701.5|132917|132717|132898.5|132698.5|27
1685031900000|2023-05-25 16:25:00|132902|132702|132909.5|132709.5|132913|132713|132902|132702|34
1685032200000|2023-05-25 16:30:00|132901|132701|132899.5|132699.5|132901|132701|132899|132699|11
1685032500000|2023-05-25 16:35:00|132900|132700|132903.5|132703.5|132906|132706|132900|132700|9
1685032800000|2023-05-25 16:40:00|132892.5|132692.5|132902|132702|132902|132702|132892.5|132692.5|4
1685033100000|2023-05-25 16:45:00|132904|132704|132906|132706|132906|132706|132904|132704|2
1685033400000|2023-05-25 16:50:00|132905.5|132705.5|132906|132706|132906|132706|132905|132705|4
1685033700000|2023-05-25 16:55:00|132907|132707|132928.5|132728.5|132928.5|132728.5|132907|132707|16
1685034000000|2023-05-25 17:00:00|132929|132729|132972|132772|132984|132784|132928.5|132728.5|55
1685034300000|2023-05-25 17:05:00|132971.5|132771.5|132956|132756|132972|132772|132956|132756|20
1685034600000|2023-05-25 17:10:00|132955.5|132755.5|132941.9|132741.9|132955.5|132755.5|132921.5|132721.5|29
1685034900000|2023-05-25 17:15:00|132941.4|132741.4|132940.9|132740.9|132941.4|132741.4|132940.9|132740.9|2
1685035500000|2023-05-25 17:25:00|132945.9|132745.9|132944.7|132744.7|132945.9|132745.9|132943.1|132743.1|6
1685035800000|2023-05-25 17:30:00|132945.2|132745.2|132905.5|132705.5|132995.2|132795.2|132893.5|132693.5|103
1685036100000|2023-05-25 17:35:00|132906|132706|132904.5|132704.5|132906|132706|132904.5|132704.5|4
1685036400000|2023-05-25 17:40:00|132898|132698|132859.5|132659.5|132898|132698|132856|132656|21
1685036700000|2023-05-25 17:45:00|132792.5|132692.5|132851|132651|132851|132700.5|132789|132650|15
1685037000000|2023-05-25 17:50:00|132851.5|132651.5|132855.5|132655.5|132856|132656|132851|132651|16
1685037300000|2023-05-25 17:55:00|132856|132656|132851|132651|132856.5|132656.5|132851|132651|7
1685037600000|2023-05-25 18:00:00|132849.5|132649.5|132856.5|132656.5|132857.5|132657.5|132834.5|132634.5|37
1685037900000|2023-05-25 18:05:00|132857|132657|132859|132659|132860|132660|132856.5|132656.5|100
1685038200000|2023-05-25 18:10:00|132859.5|132659.5|132886|132686|132888|132688|132858.5|132658.5|235
1685038500000|2023-05-25 18:15:00|132886.5|132686.5|132887.5|132687.5|132887.5|132687.5|132886|132686|6
1685038800000|2023-05-25 18:20:00|132886|132686|132884|132684|132886|132686|132883.5|132683.5|6
1685039400000|2023-05-25 18:30:00|132884.5|132684.5|132884|132684|132885|132685|132884|132684|46
1685039700000|2023-05-25 18:35:00|132884.5|132684.5|132895.5|132695.5|132897.5|132697.5|132883.5|132683.5|79
1685040000000|2023-05-25 18:40:00|132894.5|132694.5|132896|132696|132896.5|132696.5|132894.5|132694.5|4
1685040300000|2023-05-25 18:45:00|132894.5|132694.5|132902.3|132702.3|132941|132741|132894.5|132694.5|67
1685040600000|2023-05-25 18:50:00|132902.8|132702.8|132905|132705|132905.9|132705.9|132901.5|132701.5|33
1685040900000|2023-05-25 18:55:00|132904.5|132704.5|132902.3|132702.3|132907|132707|132902.3|132702.3|8
1685041200000|2023-05-25 19:00:00|132904.5|132704.5|132890.1|132690.1|132904.5|132704.5|132890.1|132690.1|3
1685042400000|2023-05-25 19:20:00|132892.3|132692.3|132906|132706|132910.5|132710.5|132891.8|132691.8|22
1685042700000|2023-05-25 19:25:00|132905.5|132705.5|132956.5|132756.5|132956.5|132756.5|132905.5|132705.5|36
1685043000000|2023-05-25 19:30:00|132953.7|132753.7|132961|132761|132961|132761|132915.5|132715.5|36
1685043300000|2023-05-25 19:35:00|132962|132762|132962|132762|132962.5|132762.5|132962|132762|3
1685043600000|2023-05-25 19:40:00|132961|132761|132965.5|132765.5|132965.5|132765.5|132961|132761|11
1685043900000|2023-05-25 19:45:00|132964.5|132764.5|132971.5|132771.5|132971.5|132771.5|132964.5|132764.5|3
1685044200000|2023-05-25 19:50:00|132972|132772|132981.5|132781.5|132983|132783|132970|132770|23
1685044500000|2023-05-25 19:55:00|132982|132782|132985|132785|132985.5|132785.5|132981|132781|7
1685055600000|2023-05-25 23:00:00|133025|132825|133025|132825|133025|132825|133025|132825|1
1685059200000|2023-05-26 00:00:00|132965.5|132605.5|132780|132680|132969.5|132715.5|132763|132557.3|380
1685059500000|2023-05-26 00:05:00|132773.5|132673.5|132723|132623|132800|132700|132722.5|132622.5|378
1685059800000|2023-05-26 00:10:00|132727|132627|132746|132646|132769.5|132669.5|132673.5|132573.5|267
1685060100000|2023-05-26 00:15:00|132745|132645|132868|132768|132868|132768|132744|132644|399
1685060400000|2023-05-26 00:20:00|132869|132769|132763|132663|132888|132788|132763|132663|296
1685060700000|2023-05-26 00:25:00|132762|132662|132706|132606|132789|132689|132693|132593|290
1685061000000|2023-05-26 00:30:00|132704|132604|132557.5|132457.5|132717.5|132617.5|132557.5|132457.5|371
1685061300000|2023-05-26 00:35:00|132548.5|132448.5|132573.5|132473.5|132594|132494|132503.5|132403.5|427
1685061600000|2023-05-26 00:40:00|132573|132473|132647|132547|132662|132562|132558.5|132458.5|301
1685061900000|2023-05-26 00:45:00|132646.5|132546.5|132654|132554|132705.5|132605.5|132614|132514|370
1685062200000|2023-05-26 00:50:00|132654.5|132554.5|132514|132414|132690|132590|132488|132388|412
1685062500000|2023-05-26 00:55:00|132518|132418|132469.5|132369.5|132582.5|132482.5|132458|132358|365
1685062800000|2023-05-26 01:00:00|132468|132368|132440.5|132340.5|132491|132391|132403|132303|466
1685063100000|2023-05-26 01:05:00|132438.5|132338.5|132433.5|132333.5|132502.5|132402.5|132381|132281|384
1685063400000|2023-05-26 01:10:00|132434|132334|132446.5|132346.5|132448|132348|132405|132305|299
1685063700000|2023-05-26 01:15:00|132445.5|132345.5|132358.5|132258.5|132511.5|132411.5|132269|132169|593
1685064000000|2023-05-26 01:20:00|132365.5|132265.5|132445|132345|132452.5|132352.5|132358|132258|369
1685064300000|2023-05-26 01:25:00|132446|132346|132444.5|132344.5|132498|132398|132430.5|132330.5|396
1685064600000|2023-05-26 01:30:00|132446.5|132346.5|132489|132389|132533|132433|132443.5|132343.5|362
1685064900000|2023-05-26 01:35:00|132489.5|132389.5|132504|132404|132529.2|132429.2|132466|132366|309
1685065200000|2023-05-26 01:40:00|132512.5|132412.5|132574.5|132474.5|132596.5|132496.5|132493|132393|294
1685065500000|2023-05-26 01:45:00|132574.4|132474.4|132562|132462|132588.5|132488.5|132539.5|132439.5|325
1685065800000|2023-05-26 01:50:00|132562.5|132462.5|132486.4|132386.4|132570|132470|132461.9|132361.9|502
1685066100000|2023-05-26 01:55:00|132487|132387|132402|132302|132490.9|132390.9|132402|132302|332
1685066400000|2023-05-26 02:00:00|132402.5|132302.5|132371.9|132271.9|132430.4|132330.4|132371.9|132271.9|471
1685066700000|2023-05-26 02:05:00|132371.4|132271.4|132378.2|132278.2|132414.1|132314.1|132322.8|132222.8|587
1685067000000|2023-05-26 02:10:00|132374|132274|132466.5|132366.5|132490|132390|132357.5|132257.5|415
1685067300000|2023-05-26 02:15:00|132467.1|132367.1|132450|132350|132470|132370|132434.5|132334.5|301
1685067600000|2023-05-26 02:20:00|132458|132358|132465|132365|132500|132400|132445.5|132345.5|232
1685067900000|2023-05-26 02:25:00|132462.5|132362.5|132457.5|132357.5|132475.5|132375.5|132451|132351|154
1685068200000|2023-05-26 02:30:00|132453.5|132353.5|132499.5|132399.5|132510|132410|132437|132337|223
1685068500000|2023-05-26 02:35:00|132499|132399|132494|132394|132565.5|132465.5|132480.5|132380.5|291
1685068800000|2023-05-26 02:40:00|132494.5|132394.5|132451.5|132351.5|132514|132414|132443|132343|251
1685069100000|2023-05-26 02:45:00|132452|132352|132472.5|132372.5|132489|132389|132436|132336|333
1685069400000|2023-05-26 02:50:00|132473|132373|132471|132371|132491.1|132391.1|132458.5|132358.5|139
1685069700000|2023-05-26 02:55:00|132471.5|132371.5|132445|132345|132473.1|132373.1|132429.5|132329.5|271
1685070000000|2023-05-26 03:00:00|132445.5|132345.5|132416.5|132316.5|132448|132348|132406|132306|183
1685070300000|2023-05-26 03:05:00|132416|132316|132491|132391|132496.5|132396.5|132416|132316|177
1685070600000|2023-05-26 03:10:00|132490.5|132390.5|132473.4|132373.4|132495.5|132395.5|132471.5|132371.5|120
1685070900000|2023-05-26 03:15:00|132473|132373|132450|132350|132474|132374|132445|132345|158
1685071200000|2023-05-26 03:20:00|132450.5|132350.5|132452.5|132352.5|132465.5|132365.5|132447|132347|113
1685071500000|2023-05-26 03:25:00|132446.9|132346.9|132376.5|132276.5|132467.5|132367.5|132355.5|132255.5|220
1685071800000|2023-05-26 03:30:00|132378.1|132278.1|132456|132356|132461|132361|132377.1|132277.1|179
1685072100000|2023-05-26 03:35:00|132455.5|132355.5|132479.5|132379.5|132488|132388|132451|132351|224
1685072400000|2023-05-26 03:40:00|132480|132380|132451.5|132351.5|132484|132384|132447.5|132347.5|101
1685072700000|2023-05-26 03:45:00|132449.5|132349.5|132466|132366|132466|132366|132447.5|132347.5|135
1685073000000|2023-05-26 03:50:00|132459.3|132359.3|132482.5|132382.5|132487|132387|132453.5|132353.5|136
1685073300000|2023-05-26 03:55:00|132483.5|132383.5|132481.5|132381.5|132485.5|132385.5|132475|132375|79
1685073600000|2023-05-26 04:00:00|132479.5|132379.5|132481|132381|132490.5|132390.5|132474.5|132374.5|56
1685073900000|2023-05-26 04:05:00|132480.5|132380.5|132388.5|132288.5|132481|132381|132370|132270|238
1685074200000|2023-05-26 04:10:00|132389|132289|132394|132294|132439|132339|132375|132275|191
1685074500000|2023-05-26 04:15:00|132392.5|132292.5|132331|132231|132401.5|132301.5|132315|132215|343
1685074800000|2023-05-26 04:20:00|132330.5|132230.5|132269|132169|132334|132234|132263|132163|271
1685075100000|2023-05-26 04:25:00|132275.4|132175.4|132275|132175|132282|132182|132235|132135|194
1685075400000|2023-05-26 04:30:00|132267|132167|132265|132165|132292|132192|132249.5|132149.5|230
1685075700000|2023-05-26 04:35:00|132267|132167|132246|132146|132269|132169|132226|132126|162
1685076000000|2023-05-26 04:40:00|132247|132147|132263|132163|132270.5|132170.5|132245|132145|118
1685076300000|2023-05-26 04:45:00|132264|132164|132221.5|132121.5|132264.5|132164.5|132221.5|132121.5|182
1685076600000|2023-05-26 04:50:00|132221|132121|132214|132114|132241|132141|132200.5|132100.5|156
1685076900000|2023-05-26 04:55:00|132213|132113|132233|132133|132243.5|132143.5|132186|132086|159
1685077200000|2023-05-26 05:00:00|132228|132128|132273.5|132173.5|132292.5|132192.5|132219|132119|244
1685077500000|2023-05-26 05:05:00|132277.9|132177.9|132317|132217|132317.6|132217.6|132277.9|132177.9|229
1685077800000|2023-05-26 05:10:00|132319|132219|132339|132239|132361|132261|132314.5|132214.5|245
1685078100000|2023-05-26 05:15:00|132345|132245|132307|132207|132350|132250|132301|132201|251
1685078400000|2023-05-26 05:20:00|132303|132203|132246.5|132146.5|132321|132221|132246.5|132146.5|295
1685078700000|2023-05-26 05:25:00|132251.5|132151.5|132207|132107|132251.5|132151.5|132172|132072|331
1685079000000|2023-05-26 05:30:00|132205.5|132105.5|132279|132179|132296|132196|132202|132102|331
1685079300000|2023-05-26 05:35:00|132278.5|132178.5|132271.4|132171.4|132280.5|132180.5|132249.5|132149.5|291
1685079600000|2023-05-26 05:40:00|132271.1|132171.1|132244.5|132144.5|132276.5|132176.5|132237.5|132137.5|247
1685079900000|2023-05-26 05:45:00|132239.5|132139.5|132267.5|132167.5|132273.5|132173.5|132227.5|132127.5|247
1685080200000|2023-05-26 05:50:00|132268.5|132168.5|132239.5|132139.5|132278.5|132178.5|132201.5|132101.5|306
1685080500000|2023-05-26 05:55:00|132240|132140|132310|132210|132345.5|132245.5|132208.7|132108.7|465
1685080800000|2023-05-26 06:00:00|132312|132212|132395.9|132295.9|132422|132322|132312|132212|451
1685081100000|2023-05-26 06:05:00|132400.5|132300.5|132312.5|132212.5|132401.7|132301.7|132311.5|132211.5|414
1685081400000|2023-05-26 06:10:00|132315.5|132215.5|132306|132206|132318.5|132218.5|132272|132172|315
1685081700000|2023-05-26 06:15:00|132301.5|132201.5|132390|132290|132466.1|132361.6|132301.5|132201.5|499
1685082000000|2023-05-26 06:20:00|132389|132289|132302|132202|132400|132300|132292|132192|355
1685082300000|2023-05-26 06:25:00|132301.5|132201.5|132316|132216|132340.5|132240.5|132277.5|132177.5|364
1685082600000|2023-05-26 06:30:00|132315|132215|132324.5|132224.5|132356|132256|132293.5|132193.5|231
1685082900000|2023-05-26 06:35:00|132325.5|132225.5|132287|132187|132374|132226|132274.3|132153.5|109
1685083200000|2023-05-26 06:40:00|132286.5|132186.5|132290.5|132190.5|132307|132207|132276|132176|63
1685083500000|2023-05-26 06:45:00|132288.5|132188.5|132340|132240|132341.5|132241.5|132288.5|132188.5|116
1685083800000|2023-05-26 06:50:00|132340.5|132240.5|132343.5|132243.5|132402|132258|132329.5|132184|129
1685084100000|2023-05-26 06:55:00|132347.5|132247.5|132369|132269|132441|132275.4|132346|132218.5|103
1685084400000|2023-05-26 07:00:00|132368.5|132268.5|132421.5|132321.5|132442.5|132342.5|132368.5|132268.5|160
1685084700000|2023-05-26 07:05:00|132422|132322|132486.5|132386.5|132497.5|132397.5|132421.4|132321.4|72
1685085000000|2023-05-26 07:10:00|132485.5|132385.5|132421|132321|132485.5|132385.5|132394|132294|146
1685085300000|2023-05-26 07:15:00|132420|132320|132446|132346|132454.3|132354.3|132420|132320|193
1685085600000|2023-05-26 07:20:00|132445.5|132345.5|132452.5|132352.5|132481.9|132381.9|132421.5|132321.5|165
1685085900000|2023-05-26 07:25:00|132452|132352|132460.5|132360.5|132460.5|132360.5|132424.5|132324.5|60
1685086200000|2023-05-26 07:30:00|132462|132362|132463.3|132363.3|132477.6|132377.6|132440.5|132340.5|64
1685086500000|2023-05-26 07:35:00|132463.9|132363.9|132486.5|132386.5|132495.4|132395.4|132453.4|132353.4|61
1685086800000|2023-05-26 07:40:00|132487|132387|132568.5|132468.5|132568.5|132468.5|132466|132366|103
1685087100000|2023-05-26 07:45:00|132568.7|132468.7|132582.5|132382.5|132621.4|132501|132535.3|132370|147
1685087400000|2023-05-26 07:50:00|132581|132381|132468.1|132268.1|132588.6|132422.4|132410.4|132265.2|143
1685087700000|2023-05-26 07:55:00|132468.6|132268.6|132417.5|132317.5|132475.6|132357.2|132416.5|132268.6|92
1685088000000|2023-05-26 08:00:00|132419.5|132319.5|132406.6|132306.6|132428.8|132328.8|132402.2|132302.2|103
1685088300000|2023-05-26 08:05:00|132409.5|132309.5|132405|132305|132425.7|132325.7|132391.5|132291.5|80
1685088600000|2023-05-26 08:10:00|132404.5|132304.5|132441.3|132341.3|132509.8|132347.6|132397.5|132268|85
1685088900000|2023-05-26 08:15:00|132441.8|132341.8|132480|132380|132480|132380|132440|132340|91
1685089200000|2023-05-26 08:20:00|132481|132381|132542.5|132342.5|132542.5|132395.5|132481|132328.5|57
1685089500000|2023-05-26 08:25:00|132543.5|132343.5|132593|132393|132595|132437|132502.5|132343.5|59
1685089800000|2023-05-26 08:30:00|132592.5|132392.5|132575|132475|132599|132488.5|132539|132383|111
1685090100000|2023-05-26 08:35:00|132575.5|132475.5|132621.7|132521.7|132665.9|132521.7|132575.5|132452.7|100
1685090400000|2023-05-26 08:40:00|132622.2|132522.2|132650.9|132450.9|132667|132526.9|132604.3|132450.9|66
1685090700000|2023-05-26 08:45:00|132650.4|132450.4|132571|132471|132650.4|132471|132567|132414.5|60
1685091000000|2023-05-26 08:50:00|132572.5|132472.5|132571.5|132471.5|132574|132474|132571.5|132471.5|8
1685091300000|2023-05-26 08:55:00|132570|132470|132555.9|132455.9|132613.4|132477.5|132547|132413.4|41
1685091600000|2023-05-26 09:00:00|132556.3|132456.3|132592|132492|132624.4|132492.5|132550.6|132424.4|82
1685091900000|2023-05-26 09:05:00|132592.5|132492.5|132567.5|132467.5|132598|132498|132567.5|132467.5|53
1685092200000|2023-05-26 09:10:00|132568|132468|132612.5|132512.5|132621.5|132521.5|132567.5|132467.5|68
1685092500000|2023-05-26 09:15:00|132612|132512|132593|132493|132612.5|132512.5|132591.5|132491.5|26
1685092800000|2023-05-26 09:20:00|132593.5|132493.5|132603|132503|132603|132503|132593.5|132493.5|29
1685093100000|2023-05-26 09:25:00|132597.2|132497.2|132651|132551|132651|132551|132597.2|132497.2|53
1685093400000|2023-05-26 09:30:00|132650.5|132550.5|132649.5|132549.5|132657|132557|132644.5|132544.5|32
1685093700000|2023-05-26 09:35:00|132650.5|132550.5|132673|132573|132673|132573|132649.5|132549.5|29
1685094000000|2023-05-26 09:40:00|132672.5|132572.5|132683.5|132583.5|132740.6|132588|132672.5|132529.5|41
1685094300000|2023-05-26 09:45:00|132684.5|132584.5|132675|132575|132696.5|132596.5|132671|132571|26
1685094600000|2023-05-26 09:50:00|132675.5|132575.5|132688.5|132588.5|132692.5|132592.5|132675|132575|20
1685094900000|2023-05-26 09:55:00|132692|132592|132675.5|132575.5|132692.5|132592.5|132675|132575|38
1685095200000|2023-05-26 10:00:00|132676|132576|132691.5|132591.5|132693.5|132593.5|132675.5|132575.5|42
1685095500000|2023-05-26 10:05:00|132692|132592|132695.5|132595.5|132697.5|132597.5|132686|132586|31
1685095800000|2023-05-26 10:10:00|132696|132596|132697|132597|132699.5|132599.5|132695.5|132595.5|12
1685096100000|2023-05-26 10:15:00|132698.5|132598.5|132707|132607|132721|132621|132697.5|132597.5|36
1685096400000|2023-05-26 10:20:00|132705.5|132605.5|132748.7|132548.7|132750.5|132605.5|132691.5|132535|36
1685096700000|2023-05-26 10:25:00|132699.2|132599.2|132694.5|132594.5|132760.2|132605.7|132690.7|132523|69
1685097000000|2023-05-26 10:30:00|132693.5|132593.5|132680|132580|132693.5|132593.5|132676.8|132576.8|45
1685097300000|2023-05-26 10:35:00|132680.5|132580.5|132690|132590|132690|132590|132677|132577|13
1685097600000|2023-05-26 10:40:00|132689|132589|132645.5|132545.5|132689|132589|132630|132530|56
1685097900000|2023-05-26 10:45:00|132641.2|132541.2|132609|132509|132641.2|132541.2|132596|132496|62
1685098200000|2023-05-26 10:50:00|132608.5|132508.5|132542.5|132442.5|132608.5|132508.5|132541.5|132441.5|63
1685098500000|2023-05-26 10:55:00|132542|132442|132552.5|132452.5|132553|132453|132541.9|132441.9|12
1685098800000|2023-05-26 11:00:00|132554|132454|132558|132458|132611|132466.5|132553.5|132411|17
1685099100000|2023-05-26 11:05:00|132558.5|132458.5|132549|132449|132559|132459|132549|132449|12
1685099400000|2023-05-26 11:10:00|132549.5|132449.5|132543|132443|132553|132453|132543|132443|13
1685099700000|2023-05-26 11:15:00|132543.5|132443.5|132548|132448|132548.5|132448.5|132543.5|132443.5|9
1685100000000|2023-05-26 11:20:00|132546|132446|132543|132443|132546|132446|132541.5|132441.5|10
1685100300000|2023-05-26 11:25:00|132573|132373|132534|132434|132573.1|132435.5|132524|132358.9|53
1685100600000|2023-05-26 11:30:00|132533.5|132433.5|132530|132430|132533.5|132433.5|132522|132422|16
1685100900000|2023-05-26 11:35:00|132527.8|132427.8|132517.3|132417.3|132527.8|132427.8|132510|132410|22
1685101200000|2023-05-26 11:40:00|132517.8|132417.8|132467|132367|132517.8|132417.8|132466.5|132366.5|30
1685101500000|2023-05-26 11:45:00|132468|132368|132466.5|132366.5|132473.4|132373.4|132466.5|132366.5|17
1685101800000|2023-05-26 11:50:00|132467.5|132367.5|132521|132421|132522|132422|132467.5|132367.5|63
1685102100000|2023-05-26 11:55:00|132520.3|132420.3|132422.6|132322.6|132520.3|132420.3|132421.3|132321.3|70
1685102400000|2023-05-26 12:00:00|132419.9|132319.9|132451|132351|132451|132351|132412.5|132312.5|61
1685102700000|2023-05-26 12:05:00|132451.5|132351.5|132500.8|132300.8|132503|132352.8|132451.3|132300.8|15
1685103000000|2023-05-26 12:10:00|132501.3|132301.3|132522.5|132322.5|132526.9|132356.3|132456.3|132301.3|30
1685103300000|2023-05-26 12:15:00|132473|132373|132513.1|132413.1|132513.1|132413.1|132473|132373|37
1685103600000|2023-05-26 12:20:00|132513.6|132413.6|132508.5|132408.5|132513.6|132413.6|132505.4|132405.4|60
1685103900000|2023-05-26 12:25:00|132523|132423|132578|132362|132578|132429.5|132501|132304.5|69
1685104200000|2023-05-26 12:30:00|132579|132363|132796|132596|132809.5|132609.5|132554.5|132354.5|206
1685104500000|2023-05-26 12:35:00|132791.8|132591.8|132812.5|132612.5|132819.5|132619.5|132780.7|132580.7|183
1685104800000|2023-05-26 12:40:00|132813|132613|132805|132605|132822|132654.3|132704.5|132585|101
1685105100000|2023-05-26 12:45:00|132805.5|132605.5|132708|132508|132810|132610|132708|132508|69
1685105400000|2023-05-26 12:50:00|132707|132507|132675|132475|132725|132567.5|132663.3|132475|104
1685105700000|2023-05-26 12:55:00|132674.5|132474.5|132680.5|132480.5|132714.7|132514.7|132674.5|132474.5|75
1685106000000|2023-05-26 13:00:00|132681.5|132481.5|132499.5|132299.5|132682.5|132482.5|132398.5|132261.8|131
1685106300000|2023-05-26 13:05:00|132500|132300|132561.5|132361.5|132561.5|132361.5|132496|132296|100
1685106600000|2023-05-26 13:10:00|132556.5|132356.5|132541.5|132341.5|132556.5|132356.5|132538.5|132338.5|34
1685106900000|2023-05-26 13:15:00|132542|132342|132650|132450|132650|132470|132520|132342|122
1685107200000|2023-05-26 13:20:00|132649.8|132449.8|132665|132465|132665.5|132465.5|132649.8|132449.8|24
1685107500000|2023-05-26 13:25:00|132664.5|132464.5|132657|132457|132665.5|132478.8|132578.8|132436.3|30
1685107800000|2023-05-26 13:30:00|132656.5|132456.5|132677.5|132477.5|132682.5|132482.5|132656|132456|40
1685108100000|2023-05-26 13:35:00|132675|132475|132625.5|132525.5|132676|132526|132625.5|132475|8
1685108400000|2023-05-26 13:40:00|132625|132525|132598|132498|132638|132538|132592.5|132492.5|51
1685108700000|2023-05-26 13:45:00|132597|132497|132540|132440|132661|132535.5|132529.5|132400.5|84
1685109000000|2023-05-26 13:50:00|132541.5|132441.5|132551|132451|132560.5|132460.5|132535|132435|33
1685109300000|2023-05-26 13:55:00|132549.5|132449.5|132627.5|132427.5|132628|132463|132533|132427.5|72
1685109600000|2023-05-26 14:00:00|132624.5|132424.5|132452.5|132352.5|132631.5|132431.5|132452.5|132298.5|191
1685109900000|2023-05-26 14:05:00|132451|132351|132380.8|132180.8|132471.8|132351|132349.1|132178.5|165
1685110200000|2023-05-26 14:10:00|132380.3|132180.3|132444.5|132244.5|132472.5|132272.5|132345|132180.3|152
1685110500000|2023-05-26 14:15:00|132444|132244|132413.5|132213.5|132444|132290.3|132379.5|132204.5|100
1685110800000|2023-05-26 14:20:00|132414|132214|132331.5|132231.5|132414|132260.5|132322|132176.3|62
1685111100000|2023-05-26 14:25:00|132338.5|132238.5|132442.5|132242.5|132446|132254|132338.5|132220.5|75
1685111400000|2023-05-26 14:30:00|132443|132243|132461|132261|132474.8|132274.8|132442.5|132242.5|56
1685111700000|2023-05-26 14:35:00|132461.5|132261.5|132489|132289|132498.5|132298.5|132461|132261|35
1685112000000|2023-05-26 14:40:00|132480.5|132280.5|132473.5|132273.5|132480.5|132280.5|132460.5|132260.5|33
1685112300000|2023-05-26 14:45:00|132472.5|132272.5|132408|132308|132472.5|132320.5|132395|132244.5|58
1685112600000|2023-05-26 14:50:00|132407.5|132307.5|132497|132297|132501|132348|132407|132280|79
1685112900000|2023-05-26 14:55:00|132499.5|132299.5|132478.3|132278.3|132526.5|132379.5|132442.5|132278.3|151
1685113200000|2023-05-26 15:00:00|132477.8|132277.8|132508|132308|132508.5|132346|132418.7|132266|78
1685113500000|2023-05-26 15:05:00|132508.5|132308.5|132581|132381|132584.2|132425|132498.7|132308.5|91
1685113800000|2023-05-26 15:10:00|132585|132385|132596.1|132396.1|132599|132399|132574|132374|33
1685114100000|2023-05-26 15:15:00|132596.7|132396.7|132610.5|132410.5|132615.4|132415.4|132594|132394|80
1685114400000|2023-05-26 15:20:00|132612|132412|132644|132444|132645.5|132445.5|132590.3|132390.3|117
1685114700000|2023-05-26 15:25:00|132636.5|132436.5|132627.5|132427.5|132637|132437|132627|132427|30
1685115300000|2023-05-26 15:35:00|132617|132417|132622.5|132422.5|132624|132424|132617|132417|19
1685115600000|2023-05-26 15:40:00|132623|132423|132598.5|132398.5|132629|132429|132570|132370|29
1685115900000|2023-05-26 15:45:00|132599|132399|132580|132380|132599|132454.5|132536.5|132378.5|70
1685116200000|2023-05-26 15:50:00|132579.5|132379.5|132524.5|132424.5|132579.5|132434|132510.4|132379.5|29
1685116500000|2023-05-26 15:55:00|132521|132421|132519.5|132419.5|132532.3|132432.3|132519.5|132419.5|10
1685116800000|2023-05-26 16:00:00|132520|132420|132411|132311|132520|132420|132409.8|132309.8|51
1685117100000|2023-05-26 16:05:00|132404.5|132304.5|132415.5|132315.5|132463.8|132326.5|132404.5|132255|21
1685117400000|2023-05-26 16:10:00|132414|132314|132415|132315|132416|132316|132414|132314|10
1685117700000|2023-05-26 16:15:00|132413|132313|132460|132260|132461.5|132314.8|132411|132260|16
1685118000000|2023-05-26 16:20:00|132461.5|132261.5|132427.3|132227.3|132462.8|132276|132361|132224.3|29
1685118300000|2023-05-26 16:25:00|132427.5|132227.5|132422|132222|132429|132229|132422|132222|6
1685118600000|2023-05-26 16:30:00|132420.5|132220.5|132417|132217|132424.8|132224.8|132416.5|132216.5|13
1685118900000|2023-05-26 16:35:00|132417.5|132217.5|132414.5|132214.5|132418.5|132218.5|132409|132209|20
1685119200000|2023-05-26 16:40:00|132359.8|132259.8|132400.3|132200.3|132400.3|132259.8|132301.8|132157.4|66
1685119500000|2023-05-26 16:45:00|132400.8|132200.8|132411.8|132211.8|132413.3|132213.3|132400.8|132200.8|18
1685119800000|2023-05-26 16:50:00|132411.3|132211.3|132403.5|132203.5|132412|132212|132403|132203|25
1685120100000|2023-05-26 16:55:00|132404|132204|132349|132249|132419|132264|132349|132202|49
1685120400000|2023-05-26 17:00:00|132346.5|132246.5|132397|132197|132397.5|132246.5|132345|132195.5|19
1685120700000|2023-05-26 17:05:00|132396|132196|132322|132222|132397|132227|132319.5|132160|54
1685121000000|2023-05-26 17:10:00|132322.5|132222.5|132285.5|132185.5|132323|132223|132277.5|132177.5|31
1685121300000|2023-05-26 17:15:00|132286|132186|132384|132184|132387|132190|132286|132139.5|21
1685121600000|2023-05-26 17:20:00|132383|132183|132374.5|132174.5|132384.5|132184.5|132374.5|132174.5|17
1685121900000|2023-05-26 17:25:00|132374|132174|132467|132267|132467.5|132267.5|132374|132174|44
1685122200000|2023-05-26 17:30:00|132466.5|132266.5|132452|132252|132468|132268|132440.5|132240.5|16
1685122500000|2023-05-26 17:35:00|132451.5|132251.5|132446|132246|132452.5|132252.5|132442.4|132242.4|47
1685122800000|2023-05-26 17:40:00|132444.5|132244.5|132445.5|132245.5|132449.5|132249.5|132442.5|132242.5|45
1685123100000|2023-05-26 17:45:00|132449.5|132249.5|132460|132260|132465|132265|132449.5|132249.5|31
1685123400000|2023-05-26 17:50:00|132459.9|132259.9|132395|132195|132459.9|132259.9|132395|132195|25
1685123700000|2023-05-26 17:55:00|132432.6|132232.6|132343|132143|132453.5|132253.5|132338.5|132138.5|44
1685124000000|2023-05-26 18:00:00|132342.8|132142.8|132284|132184|132342.8|132186|132282|132125.8|66
1685124300000|2023-05-26 18:05:00|132265.8|132165.8|132426.5|132226.5|132426.5|132226.5|132265.8|132136.8|69
1685124600000|2023-05-26 18:10:00|132424|132224|132424|132224|132430.2|132230.2|132413|132213|28
1685124900000|2023-05-26 18:15:00|132422.5|132222.5|132412.8|132212.8|132432.5|132232.5|132410.2|132210.2|37
1685125200000|2023-05-26 18:20:00|132410.2|132210.2|132410.1|132210.1|132412.8|132212.8|132408.2|132208.2|15
1685125500000|2023-05-26 18:25:00|132411.3|132211.3|132410.1|132210.1|132411.8|132211.8|132410.1|132210.1|4
1685125800000|2023-05-26 18:30:00|132408.1|132208.1|132401.5|132201.5|132408.1|132208.1|132401.5|132201.5|5
1685126100000|2023-05-26 18:35:00|132390.2|132190.2|132380.1|132180.1|132390.2|132190.2|132372|132172|35
1685126400000|2023-05-26 18:40:00|132309.8|132109.8|132266.5|132066.5|132309.8|132109.8|132265.5|132065.5|35
1685126700000|2023-05-26 18:45:00|132267|132067|132266.5|132066.5|132267|132067|132266.5|132066.5|2
1685127300000|2023-05-26 18:55:00|132266|132066|132266.5|132066.5|132266.5|132066.5|132265.5|132065.5|3
1685127600000|2023-05-26 19:00:00|132265.5|132065.5|132265.5|132065.5|132265.5|132065.5|132265.5|132065.5|1
1685128500000|2023-05-26 19:15:00|132226|132026|132168.5|132068.5|132232.5|132108.5|132168|132026|40
1685128800000|2023-05-26 19:20:00|132168|132068|132222|132022|132222|132068.5|132168|132017.5|11
1685129100000|2023-05-26 19:25:00|132222.5|132022.5|132229|132029|132229|132029|132221|132021|11
1685129400000|2023-05-26 19:30:00|132228.5|132028.5|132228|132028|132228.5|132028.5|132228|132028|2
1685129700000|2023-05-26 19:35:00|132229|132029|132230|132030|132230.5|132030.5|132229|132029|4
1685130000000|2023-05-26 19:40:00|132230.5|132030.5|132222.5|132022.5|132230.5|132030.5|132222|132022|11
1685130300000|2023-05-26 19:45:00|132222|132022|132221|132021|132222.5|132022.5|132221|132021|4
1685130600000|2023-05-26 19:50:00|132224.5|132024.5|132259|132059|132259.5|132112|132185|132024.5|21
1685130900000|2023-05-26 19:55:00|132259.5|132059.5|132259.5|132059.5|132259.5|132059.5|132259.5|132059.5|1
1685314800000|2023-05-28 23:00:00|132323|131967|132323|131967|132323|131967|132323|131967|1
1685318700000|2023-05-29 00:05:00|132678.3|132318.3|132706.5|132346.5|132723.3|132363.3|132678.3|132318.3|114
1685319000000|2023-05-29 00:10:00|132706|132346|132644|132284|132712.5|132352.5|132643.5|132283.5|166
1685319600000|2023-05-29 00:20:00|132643.5|132283.5|132644|132284|132644|132284|132643.5|132283.5|2
1685319900000|2023-05-29 00:25:00|132643.5|132283.5|132598.5|132238.5|132643.5|132283.5|132590|132230|101
1685320200000|2023-05-29 00:30:00|132599|132239|132583.5|132223.5|132599|132239|132582.5|132222.5|61
1685320500000|2023-05-29 00:35:00|132632.5|132272.5|132667|132429|132704|132429|132632.5|132272.5|152
1685320800000|2023-05-29 00:40:00|132666|132430|132658|132458|132672|132472|132657|132430|107
1685321100000|2023-05-29 00:45:00|132658.5|132458.5|132553|132353|132665.5|132465.5|132515|132315|185
1685321400000|2023-05-29 00:50:00|132553.5|132353.5|132515|132315|132561|132361|132510|132310|111
1685321700000|2023-05-29 00:55:00|132514.5|132314.5|132457.4|132257.4|132516.5|132316.5|132403.8|132244|37
1685322000000|2023-05-29 01:00:00|132456.9|132256.9|132497|132297|132528.8|132344.5|132377.7|132255.9|105
1685322300000|2023-05-29 01:05:00|132496.5|132296.5|132496|132296|132499|132299|132494|132294|27
1685322600000|2023-05-29 01:10:00|132487.5|132287.5|132399.5|132199.5|132497.4|132299.5|132366.9|132199.5|94
1685322900000|2023-05-29 01:15:00|132400|132200|132385.5|132185.5|132405|132238.8|132317.7|132164.9|44
1685323200000|2023-05-29 01:20:00|132384.5|132184.5|132331|132131|132385|132185|132329.5|132129.5|82
1685323500000|2023-05-29 01:25:00|132332|132132|132313.2|132113.2|132334.5|132134.5|132308|132108|67
1685323800000|2023-05-29 01:30:00|132312.7|132112.7|132259.5|132059.5|132312.7|132112.7|132243|132043|116
1685324100000|2023-05-29 01:35:00|132259|132059|132259.5|132059.5|132332.5|132132.5|132247.5|132047.5|54
1685324400000|2023-05-29 01:40:00|132259|132059|132324|132124|132360.5|132160.5|132259|132059|90
1685324700000|2023-05-29 01:45:00|132324.5|132124.5|132329|132129|132357.8|132157.8|132312.5|132112.5|76
1685325000000|2023-05-29 01:50:00|132328.5|132128.5|132339|132139|132349|132149|132328.5|132128.5|28
1685325300000|2023-05-29 01:55:00|132338.5|132138.5|132237.4|132137.4|132338.5|132143.9|132235.4|132096|68
1685325600000|2023-05-29 02:00:00|132235|132135|132108.5|131908.5|132268.5|132135|132097|131897|95
1685325900000|2023-05-29 02:05:00|132108|131908|132058.9|131858.9|132122|131956.6|132051.2|131855.5|74
1685326200000|2023-05-29 02:10:00|132059.9|131859.9|132063.5|131863.5|132070|131909.6|132007.1|131855|35
1685326500000|2023-05-29 02:15:00|132063|131863|132126.5|131926.5|132126.5|131926.5|132063|131863|65
1685326800000|2023-05-29 02:20:00|132124.5|131924.5|132125|131925|132127|131927|132120.5|131920.5|17
1685327100000|2023-05-29 02:25:00|132125.5|131925.5|132132.5|131932.5|132132.5|131932.5|132125|131925|10
1685327400000|2023-05-29 02:30:00|132131.5|131931.5|132123.7|131923.7|132131.5|131948.3|132048.3|131883.5|59
1685327700000|2023-05-29 02:35:00|132127|131927|132073.5|131873.5|132127|131957.1|132040|131873.5|46
1685328000000|2023-05-29 02:40:00|132074|131874|132034.5|131934.5|132080.5|131939.5|132034|131870.5|35
1685328300000|2023-05-29 02:45:00|132035|131935|132085|131885|132093|131935|132033.5|131883|31
1685328600000|2023-05-29 02:50:00|132084|131884|132043.5|131943.5|132092.5|131955|132041|131882|25
1685328900000|2023-05-29 02:55:00|132043|131943|132100|131900|132104.5|131944|132043|131894|35
1685329200000|2023-05-29 03:00:00|132100.5|131900.5|132083|131983|132117|131984.5|132050|131899.5|54
1685329500000|2023-05-29 03:05:00|132082.5|131982.5|132075.5|131975.5|132090|131990|132064.5|131964.5|72
1685329800000|2023-05-29 03:10:00|132076|131976|132076|131976|132093.5|131993.5|132065.5|131965.5|53
1685330100000|2023-05-29 03:15:00|132076.5|131976.5|132079.5|131979.5|132083.7|131983.7|132075|131975|27
1685330400000|2023-05-29 03:20:00|132079|131979|132057|131957|132111|131980|132048|131911|46
1685330700000|2023-05-29 03:25:00|132056.5|131956.5|132095.5|131895.5|132105|131957|132056|131889|32
1685331000000|2023-05-29 03:30:00|132095|131895|132086|131886|132095|131936.5|132036.5|131875.5|35
1685331300000|2023-05-29 03:35:00|132085.5|131885.5|132191|131991|132191|131991|132059|131885.5|67
1685331600000|2023-05-29 03:40:00|132190|131990|132203.2|132103.2|132273.3|132103.7|132183|131983|73
1685331900000|2023-05-29 03:45:00|132204.2|132104.2|132209|132109|132209.8|132109.8|132190.8|132090.8|46
1685332200000|2023-05-29 03:50:00|132209.5|132109.5|132213.3|132113.3|132222.5|132122.5|132208.8|132108.8|20
1685332500000|2023-05-29 03:55:00|132207.3|132107.3|132182|132082|132230|132107.3|132170.5|132022|41
1685332800000|2023-05-29 04:00:00|132182.5|132082.5|132233|132033|132236|132083|132171.5|132022|46
1685333100000|2023-05-29 04:05:00|132232|132032|132232|132032|132232|132032|132231.5|132031.5|3
1685333400000|2023-05-29 04:10:00|132232.5|132032.5|132245|132045|132248.5|132048.5|132232.5|132032.5|35
1685333700000|2023-05-29 04:15:00|132242.5|132042.5|132231|132031|132242.5|132042.5|132218.5|132018.5|26
1685334000000|2023-05-29 04:20:00|132230.5|132030.5|132273.5|132073.5|132273.5|132073.5|132230.5|132030.5|29
1685334300000|2023-05-29 04:25:00|132268|132068|132264|132064|132268|132068|132264|132064|10
1685334600000|2023-05-29 04:30:00|132264.5|132064.5|132256.5|132056.5|132264.5|132064.5|132252|132052|10
1685334900000|2023-05-29 04:35:00|132256|132056|132240|132040|132256|132056|132240|132040|20
1685335200000|2023-05-29 04:40:00|132239.5|132039.5|132231.5|132031.5|132240|132040|132231.5|132031.5|16
1685335500000|2023-05-29 04:45:00|132231|132031|132213.5|132013.5|132231|132031|132211.5|132011.5|25
1685335800000|2023-05-29 04:50:00|132213|132013|132223|132023|132230|132030|132213|132013|12
1685336100000|2023-05-29 04:55:00|132222.5|132022.5|132211|132011|132222.5|132022.5|132209|132009|17
1685336400000|2023-05-29 05:00:00|132212|132012|132209|132009|132214.5|132014.5|132206.5|132006.5|30
1685336700000|2023-05-29 05:05:00|132208|132008|132159|132059|132208|132059.5|132159|132007.5|6
1685337000000|2023-05-29 05:10:00|132158.4|132058.4|132135.1|132035.1|132158.4|132058.4|132123.8|132023.8|49
1685337300000|2023-05-29 05:15:00|132134.4|132034.4|132151.3|132051.3|132151.3|132051.3|132131|132031|38
1685337600000|2023-05-29 05:20:00|132152.5|132052.5|132200.5|132000.5|132200.5|132057.5|132144.1|132000|37
1685337900000|2023-05-29 05:25:00|132203.5|132003.5|132146.7|132046.7|132203.5|132046.7|132138.1|131994.9|45
1685338200000|2023-05-29 05:30:00|132146.2|132046.2|132150|132050|132154.5|132054.5|132145.2|132045.2|22
1685338500000|2023-05-29 05:35:00|132150.1|132050.1|132148.5|132048.5|132154|132054|132148.5|132048.5|17
1685338800000|2023-05-29 05:40:00|132144|132044|132156|132056|132158|132058|132144|132044|18
1685339100000|2023-05-29 05:45:00|132156.5|132056.5|132165.5|132065.5|132165.5|132065.5|132156.5|132056.5|18
1685339400000|2023-05-29 05:50:00|132166|132066|132159|132059|132199.5|132099.5|132159|132059|56
1685339700000|2023-05-29 05:55:00|132160.5|132060.5|132162.5|132062.5|132162.5|132062.5|132160.5|132060.5|8
1685340000000|2023-05-29 06:00:00|132161.5|132061.5|132132.5|132032.5|132163.5|132063.5|132130|132030|50
1685340300000|2023-05-29 06:05:00|132133|132033|132143.5|132043.5|132163|132063|132133|132033|40
1685340600000|2023-05-29 06:10:00|132144|132044|132134|132034|132154|132054|132132.5|132032.5|37
1685340900000|2023-05-29 06:15:00|132133.5|132033.5|132136|132036|132136|132036|132133.5|132033.5|12
1685341200000|2023-05-29 06:20:00|132135.5|132035.5|132109|132009|132187|132035.5|132109|131980.5|23
1685341500000|2023-05-29 06:25:00|132110|132010|132051|131951|132111.5|132011.5|132051|131951|50
1685341800000|2023-05-29 06:30:00|132049.5|131949.5|132033|131933|132049.5|131949.5|132028.5|131928.5|49
1685342100000|2023-05-29 06:35:00|132032.5|131932.5|132040.5|131940.5|132053.5|131953.5|132032.5|131932.5|25
1685342400000|2023-05-29 06:40:00|132039|131939|132155.5|131955.5|132159|131983|132025|131922|88
1685342700000|2023-05-29 06:45:00|132155|131955|132139.4|131939.4|132158.5|131958.5|132135|131935|49
1685343000000|2023-05-29 06:50:00|132138.9|131938.9|132138|131938|132139.5|131939.5|132138|131938|10
1685343300000|2023-05-29 06:55:00|132138.5|131938.5|132166.9|131966.9|132167|131967|132138.5|131938.5|33
1685343600000|2023-05-29 07:00:00|132165.1|131965.1|132192|131992|132192|131992|132159.7|131959.7|65
1685343900000|2023-05-29 07:05:00|132193.5|131993.5|132189.1|132089.1|132206.5|132089.1|132153.5|131993.5|75
1685344200000|2023-05-29 07:10:00|132189.5|132089.5|132202|132002|132219.5|132119.5|132156.5|132002|67
1685344500000|2023-05-29 07:15:00|132202.5|132002.5|132211.7|132011.7|132212.5|132012.5|132188|131988|64
1685344800000|2023-05-29 07:20:00|132212|132012|132188|131988|132212.5|132012.5|132188|131988|32
1685345100000|2023-05-29 07:25:00|132188.5|131988.5|132220.8|132020.8|132220.8|132020.8|132188.5|131988.5|40
1685345400000|2023-05-29 07:30:00|132217|132017|132191|132091|132217|132108|132168.3|132010.3|60
1685345700000|2023-05-29 07:35:00|132190.5|132090.5|132249|132049|132250.5|132102|132180|132047|41
1685346000000|2023-05-29 07:40:00|132250.5|132050.5|132263|132063|132264|132064|132248.5|132048.5|44
1685346300000|2023-05-29 07:45:00|132263.5|132063.5|132212.5|132112.5|132264|132118.5|132211|132062.5|33
1685346600000|2023-05-29 07:50:00|132211.5|132111.5|132203.5|132103.5|132213|132113|132154|132054|44
1685346900000|2023-05-29 07:55:00|132207.5|132107.5|132231.5|132131.5|132277.5|132151|132202.5|132060|79
1685347200000|2023-05-29 08:00:00|132231|132131|132283|132083|132283|132131|132216|132059.5|53
1685347500000|2023-05-29 08:05:00|132284|132084|132289.8|132189.8|132373|132208.9|132241.1|132084|87
1685347800000|2023-05-29 08:10:00|132289.3|132189.3|132245.5|132145.5|132295.1|132195.1|132244|132144|48
1685348100000|2023-05-29 08:15:00|132245|132145|132296.1|132096.1|132296.4|132146.4|132243|132094.9|24
1685348400000|2023-05-29 08:20:00|132296.2|132096.2|132272|132072|132296.2|132136.8|132236.8|132067|45
1685348700000|2023-05-29 08:25:00|132272.5|132072.5|132219.5|132019.5|132272.5|132072.5|132219.5|132019.5|45
1685349000000|2023-05-29 08:30:00|132221.5|132021.5|132215|132015|132222.5|132022.5|132198|131998|35
1685349300000|2023-05-29 08:35:00|132214.5|132014.5|132206.5|132006.5|132215.5|132015.5|132203|132003|13
1685349600000|2023-05-29 08:40:00|132207|132007|132233|132033|132235.5|132035.5|132207|132007|42
1685349900000|2023-05-29 08:45:00|132231|132031|132218|132018|132231|132031|132209|132009|21
1685350200000|2023-05-29 08:50:00|132218.5|132018.5|132222.5|132022.5|132223|132023|132218.5|132018.5|11
1685350500000|2023-05-29 08:55:00|132226.5|132026.5|132227.5|132027.5|132228.5|132028.5|132226.5|132026.5|13
1685350800000|2023-05-29 09:00:00|132179|132079|132183.5|132083.5|132184|132084|132179|132079|14
1685351100000|2023-05-29 09:05:00|132181|132081|132178|132078|132181|132081|132177.5|132077.5|10
1685351400000|2023-05-29 09:10:00|132177.5|132077.5|132222.5|132022.5|132222.5|132080|132164.5|132014|37
1685351700000|2023-05-29 09:15:00|132223|132023|132223.5|132023.5|132228.5|132028.5|132222.5|132022.5|19
1685352000000|2023-05-29 09:20:00|132222|132022|132210|132010|132222.5|132022.5|132210|132010|22
1685352300000|2023-05-29 09:25:00|132210.5|132010.5|132233|132033|132233|132033|132210.5|132010.5|21
1685352600000|2023-05-29 09:30:00|132229.5|132029.5|132239.5|132039.5|132242|132042|132210|132010|40
1685352900000|2023-05-29 09:35:00|132241.5|132041.5|132294|132094|132294|132094|132241.5|132041.5|34
1685353200000|2023-05-29 09:40:00|132294.5|132094.5|132280.5|132080.5|132300|132100|132277|132077|21
1685353500000|2023-05-29 09:45:00|132283.5|132083.5|132308|132108|132308|132108|132283.5|132083.5|25
1685353800000|2023-05-29 09:50:00|132307.5|132107.5|132289.4|132089.4|132309.5|132109.5|132281|132081|98
1685354100000|2023-05-29 09:55:00|132292.6|132092.6|132303|132103|132303.5|132103.5|132292.6|132092.6|18
1685354400000|2023-05-29 10:00:00|132303.5|132103.5|132309.5|132109.5|132317.5|132117.5|132303|132103|44
1685354700000|2023-05-29 10:05:00|132308|132108|132321.5|132121.5|132321.5|132121.5|132307|132107|51
1685355000000|2023-05-29 10:10:00|132321|132121|132347|132147|132347|132147|132318.5|132118.5|37
1685355300000|2023-05-29 10:15:00|132347.5|132147.5|132329.6|132129.6|132349|132149|132325.9|132125.9|60
1685355600000|2023-05-29 10:20:00|132330.1|132130.1|132341.2|132141.2|132353.8|132153.8|132330.1|132130.1|38
1685355900000|2023-05-29 10:25:00|132343.5|132143.5|132343.5|132143.5|132344.3|132144.3|132339.6|132139.6|17
1685356200000|2023-05-29 10:30:00|132343|132143|132342|132142|132343|132143|132337|132137|28
1685356500000|2023-05-29 10:35:00|132343.5|132143.5|132347.5|132147.5|132350|132150|132342|132142|18
1685356800000|2023-05-29 10:40:00|132347|132147|132346.5|132146.5|132347.5|132147.5|132346.5|132146.5|5
1685357100000|2023-05-29 10:45:00|132345.5|132145.5|132344.5|132144.5|132345.5|132145.5|132344.5|132144.5|2
1685357400000|2023-05-29 10:50:00|132345|132145|132345|132145|132345.5|132145.5|132345|132145|5
1685357700000|2023-05-29 10:55:00|132349|132149|132346.5|132146.5|132352.5|132152.5|132346.5|132146.5|5
1685358000000|2023-05-29 11:00:00|132345.5|132145.5|132342|132142|132345.5|132145.5|132342|132142|11
1685358300000|2023-05-29 11:05:00|132341.5|132141.5|132344.5|132144.5|132344.5|132144.5|132341.5|132141.5|5
1685358600000|2023-05-29 11:10:00|132343|132143|132277|132077|132343|132175.5|132262|132077|31
1685358900000|2023-05-29 11:15:00|132267.5|132067.5|132261|132061|132271|132071|132256.5|132056.5|31
1685359200000|2023-05-29 11:20:00|132262|132062|132259|132059|132262|132062|132259|132059|8
1685359500000|2023-05-29 11:25:00|132260|132060|132261.5|132061.5|132265.5|132065.5|132259.5|132059.5|23
1685359800000|2023-05-29 11:30:00|132261|132061|132235.6|132035.6|132267|132067|132218|132018|65
1685360100000|2023-05-29 11:35:00|132236.8|132036.8|132230.8|132030.8|132240.8|132040.8|132223.5|132023.5|91
1685360400000|2023-05-29 11:40:00|132236.8|132036.8|132241.6|132041.6|132243.6|132043.6|132235.2|132035.2|38
1685360700000|2023-05-29 11:45:00|132243.1|132043.1|132235.7|132035.7|132243.3|132043.3|132230.8|132030.8|34
1685361000000|2023-05-29 11:50:00|132236.2|132036.2|132228.8|132028.8|132240.6|132040.6|132224.3|132024.3|80
1685361300000|2023-05-29 11:55:00|132227.3|132027.3|132226.5|132026.5|132241.1|132041.1|132226.3|132026.3|90
1685361600000|2023-05-29 12:00:00|132227.5|132027.5|132232|132032|132240.5|132040.5|132216.9|132016.9|177
1685361900000|2023-05-29 12:05:00|132229|132029|132248|132048|132249.5|132049.5|132225|132025|106
1685362200000|2023-05-29 12:10:00|132248.5|132048.5|132257|132057|132257.5|132057.5|132248.5|132048.5|16
1685362500000|2023-05-29 12:15:00|132256.5|132056.5|132255|132055|132257|132057|132254.5|132054.5|6
1685362800000|2023-05-29 12:20:00|132257|132057|132253|132053|132259.5|132059.5|132252.5|132052.5|43
1685363100000|2023-05-29 12:25:00|132254|132054|132258.5|132058.5|132259.5|132059.5|132253|132053|35
1685363400000|2023-05-29 12:30:00|132259.5|132059.5|132255|132055|132259.5|132059.5|132253|132053|11
1685363700000|2023-05-29 12:35:00|132257|132057|132253|132053|132259.5|132059.5|132252|132052|23
1685364000000|2023-05-29 12:40:00|132252.5|132052.5|132251.5|132051.5|132257.5|132057.5|132251.5|132051.5|22
1685364300000|2023-05-29 12:45:00|132252|132052|132260|132060|132264|132064|132252|132052|75
1685364600000|2023-05-29 12:50:00|132260.5|132060.5|132270|132070|132271|132071|132260|132060|14
1685364900000|2023-05-29 12:55:00|132270.5|132070.5|132264.5|132064.5|132270.5|132070.5|132260.5|132060.5|27
1685365200000|2023-05-29 13:00:00|132260.5|132060.5|132261|132061|132263.5|132063.5|132260.5|132060.5|14
1685365500000|2023-05-29 13:05:00|132263|132063|132262|132062|132264|132064|132261.5|132061.5|6
1685365800000|2023-05-29 13:10:00|132263.5|132063.5|132262|132062|132263.5|132063.5|132262|132062|2
1685366100000|2023-05-29 13:15:00|132263|132063|132262|132062|132264.5|132064.5|132262|132062|14
1685366400000|2023-05-29 13:20:00|132257.1|132057.1|132263|132063|132263|132063|132257.1|132057.1|5
1685366700000|2023-05-29 13:25:00|132256.5|132056.5|132335|132135|132335|132155|132251|132051|33
1685367000000|2023-05-29 13:30:00|132335.5|132135.5|132302|132102|132342.5|132142.5|132301.5|132101.5|63
1685367300000|2023-05-29 13:35:00|132301.5|132101.5|132292.5|132092.5|132302|132102|132291|132091|15
1685367600000|2023-05-29 13:40:00|132294|132094|132286|132086|132294|132094|132286|132086|10
1685367900000|2023-05-29 13:45:00|132286.5|132086.5|132323|132123|132325.5|132125.5|132285.5|132085.5|34
1685368200000|2023-05-29 13:50:00|132322.5|132122.5|132325|132125|132333.6|132133.6|132310|132110|140
1685368500000|2023-05-29 13:55:00|132325.5|132125.5|132301.5|132101.5|132326.5|132126.5|132297|132097|75
1685368800000|2023-05-29 14:00:00|132297|132097|132269|132043|132306|132106|132241|132033|124
1685369100000|2023-05-29 14:05:00|132268|132044|132300|132100|132303|132103|132267|132044|94
1685369400000|2023-05-29 14:10:00|132296.5|132096.5|132293|132093|132302|132102|132287.5|132087.5|42
1685369700000|2023-05-29 14:15:00|132292.5|132092.5|132307|132107|132310.5|132110.5|132290.5|132090.5|34
1685370000000|2023-05-29 14:20:00|132307.5|132107.5|132294.5|132094.5|132308|132108|132289|132089|44
1685370300000|2023-05-29 14:25:00|132294|132094|132310|132110|132311|132111|132293|132093|77
1685370600000|2023-05-29 14:30:00|132300|132100|132291.5|132091.5|132300|132100|132291|132091|43
1685370900000|2023-05-29 14:35:00|132290.5|132090.5|132291.5|132091.5|132292.5|132092.5|132290.5|132090.5|4
1685371200000|2023-05-29 14:40:00|132262.5|132062.5|132265|132049|132271|132071|132253|132049|45
1685371500000|2023-05-29 14:45:00|132267|132050|132300|132038|132300|132068|132267|132037|53
1685371800000|2023-05-29 14:50:00|132301|132037|132292|132029|132302|132037|132290|132028|15
1685372100000|2023-05-29 14:55:00|132289|132026|132292|132029|132292|132031|132287|132026|15
1685372400000|2023-05-29 15:00:00|132295|132032|132311.5|132111.5|132339|132113|132295|132032|124
1685372700000|2023-05-29 15:05:00|132312.5|132112.5|132303|132103|132314|132114|132295.2|132095.2|79
1685373000000|2023-05-29 15:10:00|132302.5|132102.5|132304|132104|132315|132115|132302.5|132102.5|57
1685373300000|2023-05-29 15:15:00|132303.5|132103.5|132316|132116|132329|132129|132299|132099|78
1685373600000|2023-05-29 15:20:00|132317|132117|132318.5|132118.5|132320|132120|132316.5|132116.5|22
1685373900000|2023-05-29 15:25:00|132319|132119|132321|132121|132321|132121|132319|132119|3
1685374200000|2023-05-29 15:30:00|132319|132119|132319|132119|132319|132119|132319|132119|1
1685374500000|2023-05-29 15:35:00|132317.5|132117.5|132301.1|132101.1|132317.5|132117.5|132297|132097|31
1685375100000|2023-05-29 15:45:00|132294.5|132094.5|132291.5|132091.5|132294.5|132094.5|132291.5|132091.5|5
1685375700000|2023-05-29 15:55:00|132296.5|132096.5|132303.4|132103.4|132309.5|132109.5|132296.4|132096.4|164
1685376000000|2023-05-29 16:00:00|132301.7|132101.7|132305.5|132105.5|132321.1|132121.1|132300.2|132100.2|54
1685376300000|2023-05-29 16:05:00|132305.8|132105.8|132307.5|132107.5|132307.7|132107.7|132305.5|132105.5|12
1685376900000|2023-05-29 16:15:00|132309.2|132109.2|132330.9|132130.9|132334|132134|132309.2|132109.2|60
1685377200000|2023-05-29 16:20:00|132331.6|132131.6|132332.5|132132.5|132339.2|132139.2|132330.4|132130.4|73
1685377500000|2023-05-29 16:25:00|132332.8|132132.8|132333.8|132133.8|132339.3|132139.3|132332.3|132132.3|77
1685377800000|2023-05-29 16:30:00|132336|132136|132334|132134|132337|132137|132333|132133|28
1685378100000|2023-05-29 16:35:00|132334.5|132134.5|132339.3|132139.3|132340.5|132140.5|132334.5|132134.5|28
1685378400000|2023-05-29 16:40:00|132339.5|132139.5|132349.5|132149.5|132350|132150|132338|132138|33
1685378700000|2023-05-29 16:45:00|132348.5|132148.5|132343|132143|132352.4|132152.4|132342.5|132142.5|27
1685379000000|2023-05-29 16:50:00|132344.5|132144.5|132343.5|132143.5|132344.5|132144.5|132343|132143|10
1685379300000|2023-05-29 16:55:00|132342.5|132142.5|132337|132137|132343.5|132143.5|132337|132137|15
1685379600000|2023-05-29 17:00:00|132338.5|132138.5|132349.7|132149.7|132350.5|132150.5|132338.5|132138.5|23
1685379900000|2023-05-29 17:05:00|132350|132150|132325.5|132125.5|132350|132150|132325|132125|27
1685380200000|2023-05-29 17:10:00|132327|132127|132298|132098|132327|132127|132295.5|132095.5|40
1685380500000|2023-05-29 17:15:00|132297.5|132097.5|132300.5|132100.5|132300.5|132100.5|132297.5|132097.5|10
1685380800000|2023-05-29 17:20:00|132301|132101|132300|132100|132301|132101|132300|132100|3
1685381100000|2023-05-29 17:25:00|132300.5|132100.5|132300.5|132100.5|132300.5|132100.5|132300.5|132100.5|1
1685381400000|2023-05-29 17:30:00|132299.5|132099.5|132298|132098|132299.5|132099.5|132297.5|132097.5|6
1685381700000|2023-05-29 17:35:00|132297.3|132097.3|132298|132098|132298|132098|132297.3|132097.3|2
1685382900000|2023-05-29 17:55:00|132297.8|132097.8|132299|132099|132299|132099|132297.8|132097.8|2
1685383200000|2023-05-29 18:00:00|132299.5|132099.5|132299|132099|132299.5|132099.5|132299|132099|2
1685386800000|2023-05-29 19:00:00|132298|132098|132293.5|132093.5|132298|132098|132291|132091|28
1685387100000|2023-05-29 19:05:00|132292.5|132092.5|132292|132092|132294|132094|132291.5|132091.5|7
1685388000000|2023-05-29 19:20:00|132291.5|132091.5|132292.5|132092.5|132295|132095|132291|132091|14
1685388600000|2023-05-29 19:30:00|132291.5|132091.5|132290.5|132090.5|132294|132094|132290.5|132090.5|25
1685388900000|2023-05-29 19:35:00|132291|132091|132292.5|132092.5|132295.5|132095.5|132290.5|132090.5|33
1685389200000|2023-05-29 19:40:00|132270|132070|132280|132080|132281.5|132081.5|132270|132070|17
1685389500000|2023-05-29 19:45:00|132279.5|132079.5|132280.5|132080.5|132280.5|132080.5|132279|132079|4
1685389800000|2023-05-29 19:50:00|132281.5|132081.5|132280|132080|132281.5|132081.5|132279.5|132079.5|11
1685390100000|2023-05-29 19:55:00|132279|132079|132284|132060|132284|132079|132268.5|132060|36
1685401200000|2023-05-29 23:00:00|132354.5|131994.5|132354.5|131994.5|132354.5|131994.5|132354.5|131994.5|1
1685404800000|2023-05-30 00:00:00|132158|131798|132051|131775.5|132323.5|131963.5|132037|131698.3|267
1685405100000|2023-05-30 00:05:00|132044|131819.4|132088|131858.5|132124|131883.3|131987.8|131784.3|247
1685405400000|2023-05-30 00:10:00|132087|131864.1|132066.5|131866.5|132136|131925.3|132025.3|131802|398
1685405700000|2023-05-30 00:15:00|132065.8|131865.8|132131.4|132031.4|132141.4|132041.4|132011.3|131845.1|464
1685406000000|2023-05-30 00:20:00|132131.5|132031.5|132117|132017|132152.6|132052.6|132087.7|131987.7|479
1685406300000|2023-05-30 00:25:00|132116.7|132016.7|132131|132031|132147.8|132047.8|132102.5|132002.5|278
1685406600000|2023-05-30 00:30:00|132129.5|132029.5|132050.5|131950.5|132129.5|132029.5|132020|131920|315
1685406900000|2023-05-30 00:35:00|132046.5|131946.5|132113.5|132013.5|132123.5|132023.5|132045|131945|327
1685407200000|2023-05-30 00:40:00|132112.5|132012.5|132147|132047|132176.5|132076.5|132106|132006|191
1685407500000|2023-05-30 00:45:00|132146|132046|132023.5|131923.5|132146.5|132046.5|131998.5|131898.5|287
1685407800000|2023-05-30 00:50:00|132019|131919|132030.5|131930.5|132083|131983|131922.5|131822.5|414
1685408100000|2023-05-30 00:55:00|132030|131930|131929.3|131829.3|132063.1|131963.1|131919|131819|481
1685408400000|2023-05-30 01:00:00|131936.5|131836.5|131827|131727|131947|131847|131796.1|131696.1|510
1685408700000|2023-05-30 01:05:00|131834|131734|131850.9|131750.9|131922|131822|131834|131734|367
1685409000000|2023-05-30 01:10:00|131851|131751|131884.5|131784.5|131885.5|131785.5|131816.5|131716.5|495
1685409300000|2023-05-30 01:15:00|131885|131785|131959.5|131859.5|131972|131872|131874.5|131774.5|341
1685409600000|2023-05-30 01:20:00|131958.3|131858.3|131903.5|131803.5|131981|131881|131883.8|131783.8|424
1685409900000|2023-05-30 01:25:00|131905.5|131805.5|131896|131796|131913.3|131813.3|131866|131766|389
1685410200000|2023-05-30 01:30:00|131894.5|131794.5|131814.5|131714.5|131919.5|131819.5|131804|131704|358
1685410500000|2023-05-30 01:35:00|131813.5|131713.5|131835.5|131735.5|131846|131746|131729.5|131629.5|444
1685410800000|2023-05-30 01:40:00|131834.5|131734.5|131783.5|131683.5|131834.5|131734.5|131769.5|131669.5|334
1685411100000|2023-05-30 01:45:00|131785|131685|131651|131551|131793.5|131693.5|131651|131551|417
1685411400000|2023-05-30 01:50:00|131650.5|131550.5|131752.8|131652.8|131755|131655|131637|131537|412
1685411700000|2023-05-30 01:55:00|131753.3|131653.3|131747|131647|131753.3|131653.3|131702|131602|334
1685412000000|2023-05-30 02:00:00|131749.5|131649.5|131688|131588|131771.5|131671.5|131647.5|131547.5|329
1685412300000|2023-05-30 02:05:00|131690|131590|131689.5|131589.5|131702|131602|131619.9|131519.9|351
1685412600000|2023-05-30 02:10:00|131688.5|131588.5|131707.5|131607.5|131724.8|131624.8|131682|131582|234
1685412900000|2023-05-30 02:15:00|131707|131607|131705.4|131605.4|131717|131617|131684.6|131584.6|293
1685413200000|2023-05-30 02:20:00|131705.3|131605.3|131777|131677|131827.5|131727.5|131700.5|131600.5|296
1685413500000|2023-05-30 02:25:00|131775.7|131675.7|131802.5|131702.5|131810.5|131710.5|131750.5|131650.5|343
1685413800000|2023-05-30 02:30:00|131802|131702|131821.9|131721.9|131846.9|131746.9|131762.5|131662.5|335
1685414100000|2023-05-30 02:35:00|131821.7|131721.7|131819|131719|131852.5|131752.5|131802.2|131702.2|438
1685414400000|2023-05-30 02:40:00|131818.5|131718.5|131810|131710|131821.5|131721.5|131799.5|131699.5|202
1685414700000|2023-05-30 02:45:00|131810.5|131710.5|131785.5|131685.5|131819.5|131719.5|131782|131682|213
1685415000000|2023-05-30 02:50:00|131788.5|131688.5|131816.5|131716.5|131828|131728|131779.5|131679.5|138
1685415300000|2023-05-30 02:55:00|131816|131716|131760.5|131660.5|131822.5|131722.5|131760.5|131660.5|108
1685415600000|2023-05-30 03:00:00|131760|131660|131816.5|131716.5|131817.5|131717.5|131752.5|131652.5|208
1685415900000|2023-05-30 03:05:00|131817.5|131717.5|131919|131819|131919|131819|131816|131716|311
1685416200000|2023-05-30 03:10:00|131918|131818|131881.1|131781.1|131936|131836|131880|131780|311
1685416500000|2023-05-30 03:15:00|131878.2|131778.2|131949|131849|131951.3|131851.3|131845.7|131745.7|490
1685416800000|2023-05-30 03:20:00|131949.5|131849.5|131987.1|131887.1|131992.7|131892.7|131897.5|131797.5|337
1685417100000|2023-05-30 03:25:00|131987.5|131887.5|132018.5|131918.5|132053.6|131953.6|131963|131863|443
1685417400000|2023-05-30 03:30:00|132018|131918|132116|132016|132125.5|132025.5|132018|131918|345
1685417700000|2023-05-30 03:35:00|132123|132023|132128.5|132028.5|132207|132107|132123|132023|406
1685418000000|2023-05-30 03:40:00|132129.5|132029.5|132110.5|132010.5|132162.4|132062.4|132100.5|132000.5|456
1685418300000|2023-05-30 03:45:00|132113|132013|132109.5|132009.5|132122.3|132022.3|132094.3|131994.3|205
1685418600000|2023-05-30 03:50:00|132110.3|132010.3|132099.3|131999.3|132116.8|132016.8|132094.2|131994.2|214
1685418900000|2023-05-30 03:55:00|132099|131999|132093.8|131993.8|132135.5|132035.5|132087.3|131987.3|247
1685419200000|2023-05-30 04:00:00|132094.1|131994.1|132056.5|131956.5|132104|132004|132056.5|131956.5|268
1685419500000|2023-05-30 04:05:00|132056.3|131956.3|132096.5|131996.5|132102|132002|132055.8|131955.8|276
1685419800000|2023-05-30 04:10:00|132098.5|131998.5|132037.5|131937.5|132110.4|132010.4|132029.5|131929.5|347
1685420100000|2023-05-30 04:15:00|132037|131937|132003.5|131903.5|132045.3|131945.3|131998.3|131898.3|351
1685420400000|2023-05-30 04:20:00|132005|131905|132047.4|131947.4|132069|131969|132002.8|131902.8|274
1685420700000|2023-05-30 04:25:00|132047|131947|132044.7|131944.7|132060|131960|132030|131930|220
1685421000000|2023-05-30 04:30:00|132044.2|131944.2|132041.5|131941.5|132057.5|131957.5|132041.5|131941.5|228
1685421300000|2023-05-30 04:35:00|132044|131944|132033|131933|132053|131953|132027.5|131927.5|227
1685421600000|2023-05-30 04:40:00|132032|131932|132046.5|131946.5|132066.5|131966.5|132025|131925|227
1685421900000|2023-05-30 04:45:00|132050|131950|132008.5|131908.5|132057|131957|131999.5|131899.5|174
1685422200000|2023-05-30 04:50:00|132008|131908|132015|131915|132043.2|131943.2|132005.8|131905.8|401
1685422500000|2023-05-30 04:55:00|132014.5|131914.5|132012.5|131912.5|132035|131935|132009.5|131909.5|180
1685422800000|2023-05-30 05:00:00|132012|131912|132035.3|131935.3|132050.5|131950.5|132012|131912|253
1685423100000|2023-05-30 05:05:00|132034.8|131934.8|132050.5|131950.5|132074|131974|132027.5|131927.5|266
1685423400000|2023-05-30 05:10:00|132049|131949|132084.5|131984.5|132098.5|131998.5|132045.5|131945.5|237
1685423700000|2023-05-30 05:15:00|132085.5|131985.5|132085|131985|132101.5|132001.5|132073.4|131973.4|226
1685424000000|2023-05-30 05:20:00|132087|131987|132320.5|132220.5|132327|132227|132086.5|131986.5|465
1685424300000|2023-05-30 05:25:00|132321|132221|132341|132241|132381|132281|132302|132202|405
1685424600000|2023-05-30 05:30:00|132341.5|132241.5|132290.5|132190.5|132342|132242|132253|132153|337
1685424900000|2023-05-30 05:35:00|132289.5|132189.5|132293|132193|132321.5|132221.5|132262|132162|273
1685425200000|2023-05-30 05:40:00|132294.4|132194.4|132468.5|132368.5|132479|132379|132281.5|132181.5|436
1685425500000|2023-05-30 05:45:00|132469.5|132369.5|132439|132339|132512|132412|132438.5|132338.5|475
1685425800000|2023-05-30 05:50:00|132442.5|132342.5|132398|132298|132459|132359|132373.5|132273.5|400
1685426100000|2023-05-30 05:55:00|132395.5|132295.5|132358|132258|132417|132317|132339|132239|416
1685426400000|2023-05-30 06:00:00|132357|132257|132301.3|132201.3|132362|132262|132266.8|132166.8|466
1685426700000|2023-05-30 06:05:00|132302.3|132202.3|132328|132228|132356.5|132256.5|132296|132196|386
1685427000000|2023-05-30 06:10:00|132330|132230|132328|132228|132419.5|132319.5|132324.5|132224.5|426
1685427300000|2023-05-30 06:15:00|132328.5|132228.5|132283|132183|132357|132257|132276|132176|304
1685427600000|2023-05-30 06:20:00|132282.5|132182.5|132349|132249|132357|132257|132255.5|132155.5|432
1685427900000|2023-05-30 06:25:00|132350|132250|132344.5|132244.5|132351|132251|132299|132199|372
1685428200000|2023-05-30 06:30:00|132349.5|132249.5|132212.8|132112.8|132422|132273|132200.5|132100.5|292
1685428500000|2023-05-30 06:35:00|132213.3|132113.3|132293.1|132093.1|132335.2|132174.4|132213.3|132092|145
1685428800000|2023-05-30 06:40:00|132296.7|132096.7|132231|132131|132297.1|132154|132218.5|132090.8|221
1685429100000|2023-05-30 06:45:00|132236.7|132136.7|132258.4|132158.4|132310.5|132210.5|132231|132131|277
1685429400000|2023-05-30 06:50:00|132258.3|132158.3|132175|132075|132262.1|132162.1|132153.5|132038.5|208
1685429700000|2023-05-30 06:55:00|132167.3|132067.3|132251.6|132051.6|132251.6|132104.1|132165.9|132048.7|157
1685430000000|2023-05-30 07:00:00|132252.6|132052.6|132265|132165|132266.9|132166.7|132197.5|132051.8|203
1685430300000|2023-05-30 07:05:00|132266|132166|132216.5|132116.5|132307.6|132166|132211.5|132105|147
1685430600000|2023-05-30 07:10:00|132220.5|132120.5|132258|132058|132312.5|132142.5|132220.5|132057.5|209
1685430900000|2023-05-30 07:15:00|132259|132059|132185|132085|132267.5|132114.1|132168|132058|239
1685431200000|2023-05-30 07:20:00|132186|132086|132274|132174|132301|132201|132185|132085|110
1685431500000|2023-05-30 07:25:00|132276|132176|132350|132250|132386.5|132286.5|132274.5|132174.5|182
1685431800000|2023-05-30 07:30:00|132349.5|132249.5|132377.5|132177.5|132393|132293|132336.5|132162|159
1685432100000|2023-05-30 07:35:00|132376.5|132176.5|132257.5|132157.5|132377.5|132223.5|132256.5|132122|132
1685432400000|2023-05-30 07:40:00|132257|132157|132271.4|132171.4|132347.1|132203.4|132257|132112.5|148
1685432700000|2023-05-30 07:45:00|132270.9|132170.9|132291|132191|132298|132198|132270.1|132170.1|145
1685433000000|2023-05-30 07:50:00|132291.5|132191.5|132293.5|132193.5|132298|132198|132286.5|132186.5|99
1685433300000|2023-05-30 07:55:00|132292.5|132192.5|132326|132226|132334.9|132234.9|132279|132179|101
1685433600000|2023-05-30 08:00:00|132322.9|132222.9|132277.5|132177.5|132339.5|132228.5|132268.5|132139.5|114
1685433900000|2023-05-30 08:05:00|132278|132178|132254|132154|132281|132181|132249.5|132149.5|99
1685434200000|2023-05-30 08:10:00|132254.5|132154.5|132254|132154|132272.9|132172.9|132253.5|132153.5|80
1685434500000|2023-05-30 08:15:00|132253|132153|132087.5|131987.5|132253|132153|132068.7|131968.7|133
1685434800000|2023-05-30 08:20:00|132088|131988|132178.5|131978.5|132208.3|132067.5|132088|131977.6|218
1685435100000|2023-05-30 08:25:00|132181.5|131981.5|132195.6|131995.6|132195.6|131995.6|132173.5|131973.5|132
1685435400000|2023-05-30 08:30:00|132193.2|131993.2|132115|132015|132200.4|132021|132097.5|131934.3|169
1685435700000|2023-05-30 08:35:00|132116|132016|132103|132003|132124.5|132024.5|132100.5|132000.5|153
1685436000000|2023-05-30 08:40:00|132105.5|132005.5|132132.9|131932.9|132155|132008.5|132089|131930.1|60
1685436300000|2023-05-30 08:45:00|132133.9|131933.9|132041.6|131941.6|132133.9|131941.6|132041.6|131886.5|74
1685436600000|2023-05-30 08:50:00|132044.5|131944.5|132084|131984|132152.5|132008.5|132044.5|131927.5|62
1685436900000|2023-05-30 08:55:00|132083.5|131983.5|132047.5|131947.5|132084|131984|132046.5|131946.5|73
1685437200000|2023-05-30 09:00:00|132048|131948|132156|131956|132156|131980.5|132048|131926.5|44
1685437500000|2023-05-30 09:05:00|132156.5|131956.5|132208.1|132008.1|132226.5|132038.5|132132.5|131956.5|76
1685437800000|2023-05-30 09:10:00|132214.5|132014.5|132134|132034|132224.1|132061.1|132126.1|131975.5|65
1685438100000|2023-05-30 09:15:00|132133|132033|132138|131938|132173.5|132041.1|132120.5|131936.6|80
1685438400000|2023-05-30 09:20:00|132139|131939|132048|131848|132140.5|131949|132007.8|131848|77
1685438700000|2023-05-30 09:25:00|132047.5|131847.5|131988|131788|132050.5|131902.5|131921.8|131721.8|177
1685439000000|2023-05-30 09:30:00|131987|131787|132016.5|131816.5|132022.6|131841|131924.1|131770.5|109
1685439300000|2023-05-30 09:35:00|132018.5|131818.5|131993.5|131893.5|132031.5|131894|131984.1|131816.5|48
1685439600000|2023-05-30 09:40:00|131995|131895|131991.5|131891.5|131995.5|131895.5|131990.4|131890.4|17
1685439900000|2023-05-30 09:45:00|131987|131887|131983.2|131883.2|131988.6|131888.6|131977.6|131877.6|42
1685440200000|2023-05-30 09:50:00|131981.7|131881.7|131970.5|131870.5|131983.2|131883.2|131964|131864|35
1685440500000|2023-05-30 09:55:00|131969|131869|131968|131868|131973|131873|131967.3|131867.3|50
1685440800000|2023-05-30 10:00:00|131966|131866|131824.3|131724.3|131968|131868|131822.9|131674.1|85
1685441100000|2023-05-30 10:05:00|131820.8|131720.8|131837|131737|131901.2|131759.9|131813.4|131691.1|72
1685441400000|2023-05-30 10:10:00|131836.5|131736.5|131832.5|131732.5|131856|131756|131832.5|131732.5|26
1685441700000|2023-05-30 10:15:00|131832|131732|131772|131672|131832|131732|131729|131550.9|80
1685442000000|2023-05-30 10:20:00|131776.3|131676.3|131773|131673|131790.5|131690.5|131770|131670|35
1685442300000|2023-05-30 10:25:00|131772.5|131672.5|131765.1|131665.1|131773|131673|131758.1|131658.1|23
1685442600000|2023-05-30 10:30:00|131762.1|131662.1|131742.1|131642.1|131762.1|131662.1|131741.6|131641.6|22
1685442900000|2023-05-30 10:35:00|131742.6|131642.6|131752|131552|131755|131642.6|131699.5|131548.5|42
1685443200000|2023-05-30 10:40:00|131751.5|131551.5|131702.8|131602.8|131751.5|131606.1|131696.1|131532.3|64
1685443500000|2023-05-30 10:45:00|131703.8|131603.8|131731.5|131631.5|131731.5|131631.5|131703.3|131603.3|45
1685443800000|2023-05-30 10:50:00|131731|131631|131773.5|131673.5|131774.5|131674.5|131730.5|131630.5|62
1685444100000|2023-05-30 10:55:00|131773.3|131673.3|131789|131689|131789.5|131689.5|131772.8|131672.8|29
1685444400000|2023-05-30 11:00:00|131793|131693|131786.8|131686.8|131793.5|131693.5|131778.5|131678.5|31
1685444700000|2023-05-30 11:05:00|131786.3|131686.3|131777.3|131677.3|131812|131712|131767.8|131667.8|85
1685445000000|2023-05-30 11:10:00|131777.5|131677.5|131820.5|131620.5|131834.5|131688.1|131777.5|131620.5|26
1685445300000|2023-05-30 11:15:00|131814.1|131614.1|131773.5|131573.5|131832.6|131632.6|131764.5|131564.5|91
1685445600000|2023-05-30 11:20:00|131773|131573|131769.5|131569.5|131783|131627|131727|131561.5|66
1685445900000|2023-05-30 11:25:00|131770|131570|131774|131574|131775.5|131575.5|131769.5|131569.5|24
1685446200000|2023-05-30 11:30:00|131773.5|131573.5|131703.5|131603.5|131775.5|131624.8|131699.6|131565|71
1685446500000|2023-05-30 11:35:00|131704|131604|131652.5|131552.5|131704.5|131604.5|131652.5|131552.5|77
1685446800000|2023-05-30 11:40:00|131653|131553|131587|131487|131653|131553|131577.5|131477.5|84
1685447100000|2023-05-30 11:45:00|131586.5|131486.5|131597.5|131497.5|131597.5|131497.5|131586.5|131486.5|22
1685447400000|2023-05-30 11:50:00|131597|131497|131720.5|131520.5|131722.1|131572.1|131593|131493|69
1685447700000|2023-05-30 11:55:00|131720|131520|131629.8|131529.8|131720|131538.3|131628.5|131487.8|87
1685448000000|2023-05-30 12:00:00|131630.8|131530.8|131574.5|131474.5|131641.8|131530.8|131569.5|131436.5|95
1685448300000|2023-05-30 12:05:00|131575|131475|131575|131475|131620.4|131490.5|131538|131411.5|66
1685448600000|2023-05-30 12:10:00|131574|131474|131627.5|131527.5|131631|131531|131574|131474|36
1685448900000|2023-05-30 12:15:00|131627|131527|131619.7|131519.7|131627|131527|131617.9|131517.9|43
1685449200000|2023-05-30 12:20:00|131619.9|131519.9|131641.5|131541.5|131644.6|131544.6|131619.9|131519.9|55
1685449500000|2023-05-30 12:25:00|131645.5|131545.5|131642.2|131542.2|131666|131566|131631.5|131531.5|84
1685449800000|2023-05-30 12:30:00|131642.5|131542.5|131637.5|131537.5|131644|131544|131595.5|131495.5|51
1685450100000|2023-05-30 12:35:00|131639.4|131539.4|131735|131535|131735|131589|131639.4|131516|57
1685450400000|2023-05-30 12:40:00|131732|131532|131757.5|131557.5|131758.5|131599|131695|131532|82
1685450700000|2023-05-30 12:45:00|131758.5|131558.5|131684|131584|131771.5|131631|131674.5|131525.5|85
1685451000000|2023-05-30 12:50:00|131686|131586|131711.8|131611.8|131719|131619|131686|131586|101
1685451300000|2023-05-30 12:55:00|131713.8|131613.8|131787|131687|131788.5|131688.5|131713.8|131613.8|103
1685451600000|2023-05-30 13:00:00|131786.5|131686.5|131784|131684|131887.1|131756|131769|131640.8|132
1685451900000|2023-05-30 13:05:00|131784.5|131684.5|131764|131564|131812|131712|131675|131533|156
1685452200000|2023-05-30 13:10:00|131764.5|131564.5|131644.3|131544.3|131764.5|131598.5|131640|131540|69
1685452500000|2023-05-30 13:15:00|131644.5|131544.5|131655.3|131555.3|131656|131556|131641.5|131541.5|51
1685452800000|2023-05-30 13:20:00|131657|131557|131682|131582|131682|131582|131654.5|131554.5|54
1685453100000|2023-05-30 13:25:00|131680.5|131580.5|131688|131588|131711.5|131611.5|131670.5|131570.5|62
1685453400000|2023-05-30 13:30:00|131691.3|131591.3|131715.8|131515.8|131720.5|131610.5|131666|131506.5|75
1685453700000|2023-05-30 13:35:00|131714.8|131514.8|131728.5|131528.5|131740|131572.5|131672.5|131514|70
1685454000000|2023-05-30 13:40:00|131729|131529|131709.5|131609.5|131740.5|131611.5|131693.5|131529|58
1685454300000|2023-05-30 13:45:00|131713|131613|131726.5|131626.5|131733|131633|131695|131595|45
1685454600000|2023-05-30 13:50:00|131743.5|131643.5|131840.5|131640.5|131841.5|131695.5|131743.5|131639.5|44
1685454900000|2023-05-30 13:55:00|131839|131639|131792|131692|131839|131696|131779.5|131622|48
1685455200000|2023-05-30 14:00:00|131792.5|131692.5|131860.5|131660.5|131860.5|131706.5|131792.5|131653|51
1685455500000|2023-05-30 14:05:00|131861.3|131661.3|131772.2|131672.2|131861.3|131710.5|131758|131632|94
1685455800000|2023-05-30 14:10:00|131772.4|131672.4|131809.8|131609.8|131821.7|131673.4|131750|131593.3|193
1685456100000|2023-05-30 14:15:00|131809.3|131609.3|131712.7|131612.7|131810.8|131660.5|131710.4|131559.8|108
1685456400000|2023-05-30 14:20:00|131713.2|131613.2|131713|131613|131713.2|131613.2|131699|131599|23
1685456700000|2023-05-30 14:25:00|131713.4|131613.4|131728.5|131628.5|131752.3|131652.3|131713.4|131613.4|72
1685457000000|2023-05-30 14:30:00|131727|131627|131685|131585|131728|131628|131685|131585|43
1685457300000|2023-05-30 14:35:00|131683.5|131583.5|131680|131580|131683.5|131583.5|131678.5|131578.5|12
1685457600000|2023-05-30 14:40:00|131653|131553|131637.5|131537.5|131653|131553|131607.5|131507.5|149
1685457900000|2023-05-30 14:45:00|131638.5|131538.5|131684|131584|131684.5|131584.5|131637.5|131537.5|46
1685458200000|2023-05-30 14:50:00|131683.5|131583.5|131700.5|131600.5|131740|131602|131682.5|131537.5|28
1685458500000|2023-05-30 14:55:00|131702|131602|131782|131582|131784.8|131620.5|131702|131568|77
1685458800000|2023-05-30 15:00:00|131781.5|131581.5|131751|131651|131820.4|131679|131738.5|131575.5|117
1685459100000|2023-05-30 15:05:00|131800|131600|131735.5|131635.5|131800|131635.5|131730.5|131579.5|27
1685459400000|2023-05-30 15:10:00|131741|131641|131752.5|131652.5|131752.5|131652.5|131741|131641|7
1685459700000|2023-05-30 15:15:00|131752|131652|131752.5|131652.5|131753|131653|131752|131652|3
1685460000000|2023-05-30 15:20:00|131751|131651|131771.5|131671.5|131789.5|131680|131735.5|131582|61
1685460300000|2023-05-30 15:25:00|131772|131672|131735.5|131635.5|131791|131686.5|131732|131581.5|82
1685460600000|2023-05-30 15:30:00|131735|131635|131781|131581|131784.5|131635.5|131735|131580|17
1685460900000|2023-05-30 15:35:00|131781.5|131581.5|131734.5|131634.5|131781.5|131636|131731.5|131581.5|15
1685461200000|2023-05-30 15:40:00|131735|131635|131749|131649|131750|131650|131731.5|131631.5|25
1685461500000|2023-05-30 15:45:00|131749.5|131649.5|131749|131649|131749.5|131649.5|131749|131649|2
1685461800000|2023-05-30 15:50:00|131752.5|131652.5|131758.5|131658.5|131763|131663|131752.5|131652.5|27
1685462100000|2023-05-30 15:55:00|131758|131658|131749|131649|131768.5|131668.5|131749|131649|26
1685462400000|2023-05-30 16:00:00|131749.5|131649.5|131760|131660|131760|131660|131729|131629|60
1685462700000|2023-05-30 16:05:00|131759.5|131659.5|131786.5|131686.5|131828|131688.5|131759|131610.5|60
1685463000000|2023-05-30 16:10:00|131787.5|131687.5|131786.5|131586.5|131797|131687.5|131778|131586.5|101
1685463300000|2023-05-30 16:15:00|131786|131586|131774|131574|131786.5|131586.5|131764|131564|31
1685463900000|2023-05-30 16:25:00|131773.5|131573.5|131791.5|131591.5|131792|131592|131771|131571|21
1685464200000|2023-05-30 16:30:00|131794|131594|131797|131597|131797.5|131597.5|131794|131594|6
1685464500000|2023-05-30 16:35:00|131797.5|131597.5|131797|131597|131799|131599|131794.5|131594.5|7
1685464800000|2023-05-30 16:40:00|131800|131600|131836.5|131636.5|131837|131686.5|131783.5|131597|123
1685465100000|2023-05-30 16:45:00|131837|131637|131815|131615|131843.5|131643.5|131815|131615|148
1685465400000|2023-05-30 16:50:00|131811|131611|131827|131627|131827|131627|131800.5|131600.5|27
1685465700000|2023-05-30 16:55:00|131827.5|131627.5|131822.5|131622.5|131827.5|131627.5|131811|131611|58
1685466000000|2023-05-30 17:00:00|131826.5|131626.5|131877|131677|131877.5|131677.5|131826.5|131626.5|72
1685466300000|2023-05-30 17:05:00|131877.5|131677.5|131934.5|131734.5|131936|131736|131877.5|131677.5|24
1685466600000|2023-05-30 17:10:00|131934|131734|131934|131734|131936|131736|131934|131734|13
1685466900000|2023-05-30 17:15:00|131934.5|131734.5|131935|131735|131937.2|131737.2|131934.5|131734.5|7
1685467200000|2023-05-30 17:20:00|131933.5|131733.5|131932.5|131732.5|131933.5|131733.5|131932.5|131732.5|2
1685467500000|2023-05-30 17:25:00|131932|131732|131928.5|131728.5|131936.6|131736.6|131928.5|131728.5|5
1685467800000|2023-05-30 17:30:00|131929.5|131729.5|131933.5|131733.5|131934.5|131734.5|131926|131726|15
1685468100000|2023-05-30 17:35:00|131932|131732|131916.5|131716.5|131933.3|131733.3|131916.5|131716.5|14
1685468400000|2023-05-30 17:40:00|131917.5|131717.5|131920|131720|131924.3|131724.3|131917.5|131717.5|36
1685468700000|2023-05-30 17:45:00|131920.3|131720.3|131915.8|131715.8|131920.3|131720.3|131912.8|131712.8|26
1685469000000|2023-05-30 17:50:00|131916.8|131716.8|131868.5|131768.5|131916.8|131768.5|131865.8|131714.8|19
1685469300000|2023-05-30 17:55:00|131868.8|131768.8|131867.3|131767.3|131899.3|131799.3|131867.3|131767.3|54
1685469600000|2023-05-30 18:00:00|131866.8|131766.8|131938.5|131738.5|131941|131766.8|131866.8|131728|30
1685469900000|2023-05-30 18:05:00|131937.5|131737.5|131940|131740|131940|131740|131916.5|131716.5|25
1685470200000|2023-05-30 18:10:00|131939.5|131739.5|131946|131746|131947|131747|131939.5|131739.5|15
1685470500000|2023-05-30 18:15:00|131946.5|131746.5|131954.5|131754.5|131972|131772|131945|131745|28
1685470800000|2023-05-30 18:20:00|131955|131755|131957.3|131757.3|131969.8|131769.8|131952.7|131752.7|27
1685471100000|2023-05-30 18:25:00|131950.7|131750.7|131910.2|131710.2|131957.6|131757.6|131909.7|131709.7|36
1685471400000|2023-05-30 18:30:00|131911.2|131711.2|131904.3|131704.3|131912.1|131712.1|131889.8|131689.8|71
1685471700000|2023-05-30 18:35:00|131904.1|131704.1|131905.6|131705.6|131908.1|131708.1|131903.5|131703.5|36
1685472000000|2023-05-30 18:40:00|131913|131713|131913|131713|131913|131713|131905.6|131705.6|7
1685472300000|2023-05-30 18:45:00|131913.5|131713.5|131908|131708|131913.5|131713.5|131903.7|131703.7|16
1685472600000|2023-05-30 18:50:00|131908.5|131708.5|131923.5|131723.5|131925.5|131725.5|131908|131708|42
1685472900000|2023-05-30 18:55:00|131923|131723|131904.5|131704.5|131923.5|131723.5|131893.5|131693.5|101
1685473200000|2023-05-30 19:00:00|131905|131705|131926|131726|131928|131728|131904|131704|89
1685473500000|2023-05-30 19:05:00|131923.2|131723.2|131923.2|131723.2|131924.2|131724.2|131918.3|131718.3|12
1685473800000|2023-05-30 19:10:00|131922.2|131722.2|131909.8|131709.8|131923.2|131723.2|131891|131691|17
1685474100000|2023-05-30 19:15:00|131910.5|131710.5|131918.5|131718.5|131919.5|131719.5|131910.5|131710.5|10
1685474400000|2023-05-30 19:20:00|131920.5|131720.5|131903.8|131703.8|131922|131722|131901.3|131701.3|16
1685474700000|2023-05-30 19:25:00|131904.3|131704.3|131899.3|131699.3|131904.8|131704.8|131899.3|131699.3|8
1685475000000|2023-05-30 19:30:00|131900.5|131700.5|131920|131720|131927|131727|131900.5|131700.5|21
1685475300000|2023-05-30 19:35:00|131915.3|131715.3|131910.5|131710.5|131915.3|131769|131859|131709|29
1685475600000|2023-05-30 19:40:00|131909.5|131709.5|131860|131760|131909.5|131760|131859.5|131708.5|4
1685475900000|2023-05-30 19:45:00|131855.5|131755.5|131902|131702|131903|131756.5|131854|131702|12
1685476200000|2023-05-30 19:50:00|131903|131703|131909.5|131709.5|131910|131710|131902|131702|7
1685476500000|2023-05-30 19:55:00|131909|131709|131898|131698|131909|131709|131896.5|131696.5|15
1685487600000|2023-05-30 23:00:00|131905.1|131705.1|131905.1|131705.1|131905.1|131705.1|131905.1|131705.1|1
1685491200000|2023-05-31 00:00:00|131955.5|131595.5|131663|131563|131972.8|131700.8|131663|131464.5|487
1685491500000|2023-05-31 00:05:00|131663.5|131563.5|131780|131680|131780|131680|131642.5|131542.5|401
1685491800000|2023-05-31 00:10:00|131780.5|131680.5|131727|131627|131781.5|131681.5|131690.5|131590.5|275
1685492100000|2023-05-31 00:15:00|131728.5|131628.5|131594.5|131494.5|131728.5|131628.5|131594.5|131494.5|258
1685492400000|2023-05-31 00:20:00|131591|131491|131548|131448|131622|131522|131536.5|131436.5|417
1685492700000|2023-05-31 00:25:00|131548.5|131448.5|131596.5|131496.5|131626|131526|131537|131437|474
1685493000000|2023-05-31 00:30:00|131597|131497|131496.5|131396.5|131626.8|131526.8|131483|131383|405
1685493300000|2023-05-31 00:35:00|131505.5|131405.5|131472.5|131372.5|131520.5|131420.5|131467.5|131367.5|263
1685493600000|2023-05-31 00:40:00|131472|131372|131508.5|131408.5|131508.5|131408.5|131407.5|131307.5|259
1685493900000|2023-05-31 00:45:00|131510.4|131410.4|131549|131449|131605|131505|131505.4|131405.4|373
1685494200000|2023-05-31 00:50:00|131550|131450|131574|131474|131585|131485|131537.3|131437.3|481
1685494500000|2023-05-31 00:55:00|131574.8|131474.8|131623.1|131523.1|131640|131540|131532.8|131432.8|488
1685494800000|2023-05-31 01:00:00|131629.5|131529.5|131654.8|131554.8|131669|131569|131592|131492|501
1685495100000|2023-05-31 01:05:00|131655.8|131555.8|131654.8|131554.8|131665.3|131565.3|131597|131497|397
1685495400000|2023-05-31 01:10:00|131656.2|131556.2|131645|131545|131666.5|131566.5|131607.5|131507.5|390
1685495700000|2023-05-31 01:15:00|131645.5|131545.5|131773.2|131673.2|131797.4|131697.4|131645.5|131545.5|524
1685496000000|2023-05-31 01:20:00|131772.7|131672.7|131733|131633|131777|131677|131700.6|131600.6|539
1685496300000|2023-05-31 01:25:00|131730|131630|131737.5|131637.5|131745.8|131645.8|131705.5|131605.5|376
1685496600000|2023-05-31 01:30:00|131738.5|131638.5|131951.5|131851.5|132015.5|131915.5|131682.6|131582.6|785
1685496900000|2023-05-31 01:35:00|131952.5|131852.5|131936|131836|131980.5|131880.5|131899.5|131799.5|534
1685497200000|2023-05-31 01:40:00|131934.5|131834.5|131975.5|131875.5|131980|131880|131862.5|131762.5|465
1685497500000|2023-05-31 01:45:00|131975|131875|132087.5|131987.5|132113.5|132013.5|131964|131864|635
1685497800000|2023-05-31 01:50:00|132088.5|131988.5|132089.5|131989.5|132093.5|131993.5|132012.5|131912.5|398
1685498100000|2023-05-31 01:55:00|132090.5|131990.5|132172|132072|132230.5|132130.5|132068.5|131968.5|546
1685498400000|2023-05-31 02:00:00|132172.8|132072.8|132138.5|132038.5|132180|132080|132099.6|131999.6|611
1685498700000|2023-05-31 02:05:00|132140.5|132040.5|132186.5|132086.5|132225.5|132125.5|132140.5|132040.5|331
1685499000000|2023-05-31 02:10:00|132183|132083|132225.8|132125.8|132235.7|132135.7|132178.5|132078.5|364
1685499300000|2023-05-31 02:15:00|132226|132126|132205|132105|132238|132138|132195.5|132095.5|310
1685499600000|2023-05-31 02:20:00|132210|132110|132256|132156|132292.5|132192.5|132210|132110|373
1685499900000|2023-05-31 02:25:00|132256.5|132156.5|132198.5|132098.5|132261.3|132161.3|132181.5|132081.5|263
1685500200000|2023-05-31 02:30:00|132199.5|132099.5|132193|132093|132252|132152|132191|132091|269
1685500500000|2023-05-31 02:35:00|132192.5|132092.5|132203|132103|132241.5|132141.5|132169.5|132069.5|251
1685500800000|2023-05-31 02:40:00|132205|132105|132173|132073|132222|132122|132167|132067|193
1685501100000|2023-05-31 02:45:00|132172.5|132072.5|132192.5|132092.5|132207.5|132107.5|132164|132064|302
1685501400000|2023-05-31 02:50:00|132192.8|132092.8|132177.1|132077.1|132208.8|132108.8|132162.5|132062.5|281
1685501700000|2023-05-31 02:55:00|132179.5|132079.5|132161|132061|132207.4|132107.4|132157|132057|332
1685502000000|2023-05-31 03:00:00|132160.3|132060.3|132181.5|132081.5|132200.8|132100.8|132159.8|132059.8|321
1685502300000|2023-05-31 03:05:00|132182.5|132082.5|132210.5|132110.5|132219.3|132119.3|132168.5|132068.5|344
1685502600000|2023-05-31 03:10:00|132211|132111|132200.5|132100.5|132219.5|132119.5|132154|132054|253
1685502900000|2023-05-31 03:15:00|132201.5|132101.5|132225.3|132125.3|132236.5|132136.5|132195.5|132095.5|278
1685503200000|2023-05-31 03:20:00|132225|132125|132233|132133|132245|132145|132210|132110|158
1685503500000|2023-05-31 03:25:00|132233.5|132133.5|132178.5|132078.5|132237.5|132137.5|132178|132078|175
1685503800000|2023-05-31 03:30:00|132178|132078|132210.5|132110.5|132213.5|132113.5|132175|132075|165
1685504100000|2023-05-31 03:35:00|132210|132110|132186.5|132086.5|132236.5|132136.5|132169.8|132069.8|169
1685504400000|2023-05-31 03:40:00|132186.1|132086.1|132175|132075|132186.1|132086.1|132149|132049|266
1685504700000|2023-05-31 03:45:00|132175.8|132075.8|132200|132100|132219|132119|132156|132056|235
1685505000000|2023-05-31 03:50:00|132200.5|132100.5|132209|132109|132229.5|132129.5|132193|132093|176
1685505300000|2023-05-31 03:55:00|132209.5|132109.5|132217|132117|132238|132138|132198.5|132098.5|203
1685505600000|2023-05-31 04:00:00|132220.5|132120.5|132252|132152|132279.8|132179.8|132217|132117|322
1685505900000|2023-05-31 04:05:00|132251.5|132151.5|132234|132134|132251.5|132151.5|132233|132133|137
1685506200000|2023-05-31 04:10:00|132233|132133|132207|132107|132243|132143|132200.5|132100.5|152
1685506500000|2023-05-31 04:15:00|132207.5|132107.5|132150|132050|132216.5|132116.5|132114.5|132014.5|172
1685506800000|2023-05-31 04:20:00|132152|132052|132083|131983|132154.5|132054.5|132075|131975|238
1685507100000|2023-05-31 04:25:00|132083.5|131983.5|132138|132038|132139.5|132039.5|132082.5|131982.5|228
1685507400000|2023-05-31 04:30:00|132137|132037|132166.6|132066.6|132184|132084|132129.5|132029.5|196
1685507700000|2023-05-31 04:35:00|132166.1|132066.1|132210|132110|132235.5|132135.5|132147|132047|233
1685508000000|2023-05-31 04:40:00|132205.5|132105.5|132185.5|132085.5|132205.5|132105.5|132148.5|132048.5|229
1685508300000|2023-05-31 04:45:00|132186|132086|132204.9|132104.9|132204.9|132104.9|132184.5|132084.5|101
1685508600000|2023-05-31 04:50:00|132204.4|132104.4|132174.5|132074.5|132211|132111|132172.5|132072.5|116
1685508900000|2023-05-31 04:55:00|132174|132074|132155|132055|132179|132079|132139.5|132039.5|132
1685509200000|2023-05-31 05:00:00|132156|132056|132172.5|132072.5|132215.5|132115.5|132148|132048|229
1685509500000|2023-05-31 05:05:00|132173|132073|132156|132056|132184.5|132084.5|132148|132048|188
1685509800000|2023-05-31 05:10:00|132157|132057|132162.5|132062.5|132168|132068|132146.5|132046.5|137
1685510100000|2023-05-31 05:15:00|132163|132063|132118|132018|132185|132085|132116|132016|157
1685510400000|2023-05-31 05:20:00|132117|132017|132094|131994|132132|132032|132079.5|131979.5|200
1685510700000|2023-05-31 05:25:00|132094.5|131994.5|132127|132027|132144.5|132044.5|132073|131973|247
1685511000000|2023-05-31 05:30:00|132125.5|132025.5|132220|132120|132248|132148|132125.5|132025.5|428
1685511300000|2023-05-31 05:35:00|132214.5|132114.5|132199.5|132099.5|132226.5|132126.5|132179.5|132079.5|300
1685511600000|2023-05-31 05:40:00|132198.5|132098.5|132179.5|132079.5|132200.5|132100.5|132135.5|132035.5|313
1685511900000|2023-05-31 05:45:00|132179|132079|132084.5|131984.5|132187|132087|132080|131980|306
1685512200000|2023-05-31 05:50:00|132084|131984|132043.5|131943.5|132132.5|132032.5|132030.5|131930.5|432
1685512500000|2023-05-31 05:55:00|132043|131943|132087|131987|132088.5|131988.5|132039|131939|377
1685512800000|2023-05-31 06:00:00|132086.5|131986.5|132165.6|132065.6|132171|132071|132079.5|131979.5|541
1685513100000|2023-05-31 06:05:00|132164.5|132064.5|132185.5|132085.5|132212|132112|132162.5|132062.5|353
1685513400000|2023-05-31 06:10:00|132186|132086|132130.4|132030.4|132190.3|132090.3|132113.5|132013.5|454
1685513700000|2023-05-31 06:15:00|132129.9|132029.9|132158|132058|132171|132071|132107|132007|580
1685514000000|2023-05-31 06:20:00|132153|132053|132189.5|132089.5|132210|132110|132142.5|132042.5|313
1685514300000|2023-05-31 06:25:00|132188|132088|132489.5|132389.5|132497|132397|132187.5|132087.5|477
1685514600000|2023-05-31 06:30:00|132500|132400|132437.8|132337.8|132500|132400|132395|132270|336
1685514900000|2023-05-31 06:35:00|132441.9|132341.9|132356.5|132256.5|132458.4|132358.4|132355.5|132255.5|158
1685515200000|2023-05-31 06:40:00|132352.5|132252.5|132450|132250|132457.5|132321.8|132348.7|132165.5|146
1685515500000|2023-05-31 06:45:00|132449|132249|132464|132264|132464|132304.7|132378.5|132217|160
1685515800000|2023-05-31 06:50:00|132465|132265|132490.1|132390.1|132542|132390.3|132440.5|132248.5|156
1685516100000|2023-05-31 06:55:00|132490|132390|132513.5|132413.5|132543.5|132443.5|132482|132382|200
1685516400000|2023-05-31 07:00:00|132525.5|132425.5|132590.4|132490.4|132595|132495|132476|132329|243
1685516700000|2023-05-31 07:05:00|132590|132490|132592|132492|132610|132510|132568|132468|118
1685517000000|2023-05-31 07:10:00|132592.5|132492.5|132615.5|132515.5|132655.1|132555.1|132591.5|132491.5|259
1685517300000|2023-05-31 07:15:00|132614.5|132514.5|132605|132505|132624.5|132524.5|132549.5|132449.5|191
1685517600000|2023-05-31 07:20:00|132614|132514|132634.3|132434.3|132680|132547.5|132586.5|132434.3|280
1685517900000|2023-05-31 07:25:00|132634.7|132434.7|132506.4|132406.4|132638.7|132472.1|132501|132353.5|282
1685518200000|2023-05-31 07:30:00|132506.9|132406.9|132570|132370|132583.7|132460.2|132505.1|132368|199
1685518500000|2023-05-31 07:35:00|132571.5|132371.5|132509|132409|132581.8|132447.9|132447.5|132347.5|194
1685518800000|2023-05-31 07:40:00|132509.5|132409.5|132501.5|132401.5|132509.5|132409.5|132483.8|132383.8|252
1685519100000|2023-05-31 07:45:00|132514.1|132414.1|132560.7|132460.7|132599|132499|132514.1|132388.5|284
1685519400000|2023-05-31 07:50:00|132558.7|132458.7|132568.4|132468.4|132568.4|132468.4|132536.8|132436.8|358
1685519700000|2023-05-31 07:55:00|132567.4|132467.4|132480|132380|132617.9|132468.9|132440.1|132340.1|253
1685520000000|2023-05-31 08:00:00|132480.5|132380.5|132493|132393|132499.3|132399.3|132480.5|132380.5|180
1685520300000|2023-05-31 08:05:00|132491.9|132391.9|132528.5|132328.5|132532.5|132392.5|132466.9|132323.5|131
1685520600000|2023-05-31 08:10:00|132529.3|132329.3|132510|132310|132541.8|132381.5|132456|132310|194
1685520900000|2023-05-31 08:15:00|132510.5|132310.5|132506|132306|132517.5|132364.5|132449|132299.3|95
1685521200000|2023-05-31 08:20:00|132506.5|132306.5|132451.5|132251.5|132509|132322.5|132386|132216|125
1685521500000|2023-05-31 08:25:00|132451|132251|132445|132245|132482.5|132309.5|132399|132240|213
1685521800000|2023-05-31 08:30:00|132444.5|132244.5|132497|132297|132497|132330.5|132403|132235|101
1685522100000|2023-05-31 08:35:00|132496.5|132296.5|132606.5|132406.5|132606.5|132406.5|132488|132296|119
1685522400000|2023-05-31 08:40:00|132608|132408|132653|132453|132687.5|132487.5|132602.5|132402.5|137
1685522700000|2023-05-31 08:45:00|132649.7|132449.7|132650.8|132450.8|132658|132458|132648.2|132448.2|30
1685523000000|2023-05-31 08:50:00|132644.7|132444.7|132675.9|132475.9|132675.9|132475.9|132629.2|132429.2|111
1685523300000|2023-05-31 08:55:00|132673.2|132473.2|132662.5|132462.5|132673.2|132489.6|132576.5|132421|71
1685523600000|2023-05-31 09:00:00|132661.5|132461.5|132617.5|132517.5|132661.5|132517.5|132598|132445.8|70
1685523900000|2023-05-31 09:05:00|132615.5|132515.5|132605.8|132405.8|132615.5|132515.5|132563.8|132403.5|77
1685524200000|2023-05-31 09:10:00|132606.3|132406.3|132646|132446|132646|132446|132606.2|132406.2|68
1685524500000|2023-05-31 09:15:00|132650|132450|132646.5|132446.5|132654|132454|132646|132446|27
1685524800000|2023-05-31 09:20:00|132646|132446|132608|132408|132646|132446|132607|132407|80
1685525100000|2023-05-31 09:25:00|132607.5|132407.5|132572|132372|132613.5|132413.5|132570.5|132370.5|58
1685525400000|2023-05-31 09:30:00|132571.5|132371.5|132467|132367|132571.5|132371.5|132467|132314.5|66
1685525700000|2023-05-31 09:35:00|132459|132359|132479.5|132279.5|132505.5|132359|132452.5|132278.5|45
1685526000000|2023-05-31 09:40:00|132453.5|132253.5|132404.5|132204.5|132453.5|132253.5|132325|132175.5|71
1685526300000|2023-05-31 09:45:00|132405.1|132205.1|132414.5|132214.5|132416.2|132216.2|132405.1|132205.1|34
1685526600000|2023-05-31 09:50:00|132414|132214|132425.4|132225.4|132426|132255.8|132355.8|132183.5|55
1685526900000|2023-05-31 09:55:00|132425.9|132225.9|132484.4|132284.4|132484.4|132284.4|132425.9|132225.9|64
1685527200000|2023-05-31 10:00:00|132484.9|132284.9|132505.5|132305.5|132508|132308|132478.3|132278.3|36
1685527500000|2023-05-31 10:05:00|132506|132306|132478|132378|132509|132391.5|132460|132306|38
1685527800000|2023-05-31 10:10:00|132477.5|132377.5|132495|132395|132495|132395|132477.5|132377.5|23
1685528100000|2023-05-31 10:15:00|132494.5|132394.5|132578|132378|132578|132437.5|132492|132375|85
1685528400000|2023-05-31 10:20:00|132576|132376|132536.7|132436.7|132582.8|132436.7|132534.4|132371.8|62
1685528700000|2023-05-31 10:25:00|132536.2|132436.2|132550|132450|132550|132450|132531.5|132431.5|34
1685529000000|2023-05-31 10:30:00|132549.5|132449.5|132543.5|132443.5|132551|132451|132541|132441|25
1685529300000|2023-05-31 10:35:00|132544|132444|132534.5|132434.5|132544|132444|132534.5|132434.5|9
1685529600000|2023-05-31 10:40:00|132531|132431|132501.9|132401.9|132531.5|132431.5|132492.8|132392.8|52
1685529900000|2023-05-31 10:45:00|132502.5|132402.5|132494.4|132394.4|132505.2|132405.2|132490.8|132390.8|67
1685530200000|2023-05-31 10:50:00|132493.9|132393.9|132500.3|132400.3|132500.3|132400.3|132487.5|132387.5|18
1685530500000|2023-05-31 10:55:00|132500.8|132400.8|132482.5|132382.5|132516.8|132416.8|132482.5|132382.5|22
1685530800000|2023-05-31 11:00:00|132479.3|132379.3|132495|132395|132501.3|132401.3|132479.3|132379.3|39
1685531100000|2023-05-31 11:05:00|132494.5|132394.5|132492.5|132392.5|132510.5|132410.5|132490|132390|36
1685531400000|2023-05-31 11:10:00|132493|132393|132453|132353|132496.5|132396.5|132453|132353|45
1685531700000|2023-05-31 11:15:00|132452.5|132352.5|132430|132330|132452.5|132352.5|132427|132327|46
1685532000000|2023-05-31 11:20:00|132429.3|132329.3|132445.5|132345.5|132446.5|132346.5|132428.3|132328.3|40
1685532300000|2023-05-31 11:25:00|132444|132344|132415|132315|132444|132344|132415|132315|43
1685532600000|2023-05-31 11:30:00|132407.9|132307.9|132380.3|132280.3|132407.9|132307.9|132378.5|132278.5|54
1685532900000|2023-05-31 11:35:00|132378.3|132278.3|132388|132288|132396|132296|132361.5|132261.5|58
1685533200000|2023-05-31 11:40:00|132393.5|132293.5|132460.2|132260.2|132468.5|132307|132393.5|132256.5|58
1685533500000|2023-05-31 11:45:00|132460.7|132260.7|132460.1|132260.1|132461.2|132261.2|132458.1|132258.1|28
1685533800000|2023-05-31 11:50:00|132460.6|132260.6|132457.5|132357.5|132500.5|132358|132451|132260.6|56
1685534100000|2023-05-31 11:55:00|132460|132360|132464.5|132264.5|132482.2|132360|132436.5|132253.7|110
1685534400000|2023-05-31 12:00:00|132466.5|132266.5|132451|132351|132520.8|132364.8|132450.5|132260.1|76
1685534700000|2023-05-31 12:05:00|132450.5|132350.5|132458.1|132358.1|132460|132360|132449|132349|17
1685535000000|2023-05-31 12:10:00|132458.6|132358.6|132421.5|132321.5|132459|132359|132421.5|132321.5|35
1685535300000|2023-05-31 12:15:00|132421|132321|132415.3|132315.3|132421.5|132321.5|132403.5|132303.5|49
1685535600000|2023-05-31 12:20:00|132415.8|132315.8|132430.5|132330.5|132430.5|132330.5|132414.3|132314.3|47
1685535900000|2023-05-31 12:25:00|132430|132330|132423|132323|132471|132330|132416.5|132264.5|30
1685536200000|2023-05-31 12:30:00|132425.5|132325.5|132468.5|132368.5|132487.5|132368.5|132425.5|132283|36
1685536500000|2023-05-31 12:35:00|132468|132368|132459.5|132359.5|132475.3|132375.3|132448.8|132348.8|43
1685536800000|2023-05-31 12:40:00|132458.5|132358.5|132427.1|132327.1|132459.5|132359.5|132420.5|132320.5|41
1685537100000|2023-05-31 12:45:00|132426.5|132326.5|132428|132328|132432|132332|132424.5|132324.5|16
1685537400000|2023-05-31 12:50:00|132428.5|132328.5|132428.5|132328.5|132430.5|132330.5|132420.5|132320.5|22
1685537700000|2023-05-31 12:55:00|132429|132329|132453.5|132353.5|132458|132358|132429|132329|28
1685538000000|2023-05-31 13:00:00|132453|132353|132549|132349|132557.5|132389.5|132453|132344.8|67
1685538300000|2023-05-31 13:05:00|132547.5|132347.5|132538.5|132338.5|132548.5|132348.5|132531.5|132331.5|102
1685538600000|2023-05-31 13:10:00|132538|132338|132479.8|132279.8|132538|132338|132479.8|132279.8|74
1685538900000|2023-05-31 13:15:00|132479|132279|132411.5|132211.5|132479|132317|132324|132175|88
1685539200000|2023-05-31 13:20:00|132419.5|132219.5|132419|132319|132496.6|132319|132387.3|132219.5|162
1685539500000|2023-05-31 13:25:00|132420|132320|132412|132312|132459|132327.5|132396|132259|81
1685539800000|2023-05-31 13:30:00|132411.5|132311.5|132446|132246|132451|132311.5|132361|132181|104
1685540100000|2023-05-31 13:35:00|132445.5|132245.5|132454|132254|132466|132266|132442.5|132242.5|75
1685540400000|2023-05-31 13:40:00|132451|132251|132432.8|132072.8|132459.5|132259.5|132340|132067.5|129
1685540700000|2023-05-31 13:45:00|132433.3|132073.3|132377|132177|132435.8|132191|132355|132073.3|86
1685541000000|2023-05-31 13:50:00|132375.2|132175.2|132318|132118|132375.2|132175.2|132260.8|132110.7|109
1685541300000|2023-05-31 13:55:00|132318.5|132118.5|132418|132138|132421|132241|132303|132103|181
1685541600000|2023-05-31 14:00:00|132417|132146|132500.5|132300.5|132631.6|132344.5|132393.7|132144|331
1685541900000|2023-05-31 14:05:00|132499.5|132299.5|132476.5|132276.5|132545.1|132363|132452|132252|178
1685542200000|2023-05-31 14:10:00|132476|132276|132442.2|132242.2|132510.4|132344.8|132430.5|132239.6|177
1685542500000|2023-05-31 14:15:00|132440.4|132240.4|132454|132254|132493|132311.8|132366.2|132217.9|134
1685542800000|2023-05-31 14:20:00|132453.5|132253.5|132455|132255|132482.5|132282.5|132452|132252|57
1685543100000|2023-05-31 14:25:00|132456.5|132256.5|132503.5|132303.5|132513.5|132313.5|132456.5|132256.5|65
1685543400000|2023-05-31 14:30:00|132500.5|132300.5|132394|132294|132500.5|132312.5|132388.4|132241|55
1685543700000|2023-05-31 14:35:00|132393.5|132293.5|132377.5|132277.5|132395.5|132295.5|132376|132276|51
1685544000000|2023-05-31 14:40:00|132377|132277|132366.5|132166.5|132392|132279|132347.5|132159|89
1685544300000|2023-05-31 14:45:00|132367|132167|132428.1|132228.1|132443.6|132243.6|132361.5|132161.5|115
1685544600000|2023-05-31 14:50:00|132428.6|132228.6|132416|132316|132470.8|132316|132395.5|132195.5|89
1685544900000|2023-05-31 14:55:00|132415.5|132315.5|132371.5|132271.5|132432.5|132315.5|132364.5|132224.5|61
1685545200000|2023-05-31 15:00:00|132371|132271|132374|132274|132378.4|132278.4|132361.8|132261.8|97
1685545500000|2023-05-31 15:05:00|132375|132275|132395.5|132295.5|132397.8|132297.8|132374|132274|46
1685545800000|2023-05-31 15:10:00|132396|132296|132398.5|132298.5|132443|132300.5|132392.5|132234|25
1685546100000|2023-05-31 15:15:00|132394.3|132294.3|132406|132306|132409|132309|132393.8|132293.8|51
1685546400000|2023-05-31 15:20:00|132405.5|132305.5|132408|132308|132422|132322|132394|132294|62
1685546700000|2023-05-31 15:25:00|132408.5|132308.5|132411.5|132311.5|132416.5|132316.5|132402.5|132302.5|18
1685547000000|2023-05-31 15:30:00|132411|132311|132395.5|132295.5|132411|132311|132390|132290|29
1685547300000|2023-05-31 15:35:00|132395|132295|132384|132284|132396|132296|132384|132284|13
1685547600000|2023-05-31 15:40:00|132383|132283|132372|132272|132383|132283|132372|132272|12
1685547900000|2023-05-31 15:45:00|132370|132270|132390|132290|132391.5|132291.5|132367|132267|42
1685548200000|2023-05-31 15:50:00|132395|132295|132439|132339|132455.5|132355.5|132395|132295|43
1685548500000|2023-05-31 15:55:00|132457.5|132357.5|132462|132362|132462|132362|132440.5|132340.5|22
1685548800000|2023-05-31 16:00:00|132461.5|132361.5|132516.5|132316.5|132537.5|132385.5|132461|132316.5|36
1685549100000|2023-05-31 16:05:00|132519.7|132319.7|132475.5|132375.5|132523.5|132381|132466|132316.5|30
1685549400000|2023-05-31 16:10:00|132476|132376|132485|132385|132488|132388|132475.5|132375.5|39
1685550000000|2023-05-31 16:20:00|132486|132386|132478.5|132378.5|132486|132386|132478|132378|13
1685550300000|2023-05-31 16:25:00|132479.5|132379.5|132474|132374|132479.5|132379.5|132473.5|132373.5|5
1685550600000|2023-05-31 16:30:00|132473.5|132373.5|132535.5|132335.5|132545.1|132374.9|132455|132310|37
1685550900000|2023-05-31 16:35:00|132485.5|132385.5|132602.4|132402.4|132602.4|132460|132485.5|132385.5|53
1685551200000|2023-05-31 16:40:00|132602.2|132402.2|132576.5|132376.5|132602.7|132402.7|132565|132365|24
1685551500000|2023-05-31 16:45:00|132571.5|132371.5|132572|132372|132572.5|132372.5|132556.5|132356.5|27
1685551800000|2023-05-31 16:50:00|132565.9|132365.9|132582.5|132382.5|132584|132384|132565.9|132365.9|21
1685552100000|2023-05-31 16:55:00|132582|132382|132578|132378|132582.5|132382.5|132578|132378|8
1685552400000|2023-05-31 17:00:00|132577.5|132377.5|132582.5|132382.5|132583|132383|132577|132377|6
1685552700000|2023-05-31 17:05:00|132583|132383|132582|132382|132583|132383|132575|132375|14
1685553000000|2023-05-31 17:10:00|132577|132377|132556|132356|132577|132377|132555.5|132355.5|23
1685553300000|2023-05-31 17:15:00|132556.1|132356.1|132570.5|132370.5|132577|132377|132556.1|132356.1|17
1685553600000|2023-05-31 17:20:00|132572.5|132372.5|132591|132391|132594|132394|132572.5|132372.5|28
1685553900000|2023-05-31 17:25:00|132590.9|132390.9|132500.1|132400.1|132590.9|132411.4|132499.4|132340.9|53
1685554200000|2023-05-31 17:30:00|132499.1|132399.1|132391|132291|132499.1|132399.1|132386|132247.5|84
1685554500000|2023-05-31 17:35:00|132390.5|132290.5|132359|132159|132398.1|132290.5|132282.6|132147.4|75
1685554800000|2023-05-31 17:40:00|132356.9|132156.9|132224|132124|132356.9|132167.9|132221|132067|80
1685555100000|2023-05-31 17:45:00|132223.5|132123.5|132248.9|132048.9|132263.5|132123.5|132174.5|131997.5|106
1685555400000|2023-05-31 17:50:00|132251.6|132051.6|132325.1|132125.1|132336.1|132136.1|132223|132051.6|92
1685555700000|2023-05-31 17:55:00|132325.6|132125.6|132334.3|132134.3|132334.3|132134.3|132319|132119|23
1685556000000|2023-05-31 18:00:00|132334.5|132134.5|132249.8|132049.8|132348.7|132148.7|132237.3|132037.3|91
1685556300000|2023-05-31 18:05:00|132249.3|132049.3|132160.3|132060.3|132249.3|132060.3|132160.3|132001.6|44
1685556600000|2023-05-31 18:10:00|132159.3|132059.3|132189|131989|132233.5|132059.3|132103.7|131944.9|105
1685556900000|2023-05-31 18:15:00|132187.5|131987.5|132188.5|131988.5|132201|132001|132184.5|131984.5|40
1685557200000|2023-05-31 18:20:00|132188|131988|132175|131975|132196.5|131996.5|132173|131973|91
1685557500000|2023-05-31 18:25:00|132174.5|131974.5|132163.1|131963.1|132175.6|131975.6|132162.6|131962.6|20
1685557800000|2023-05-31 18:30:00|132174.6|131974.6|132150|131950|132184.1|131984.1|132149.8|131949.8|31
1685558100000|2023-05-31 18:35:00|132150.5|131950.5|132140|131940|132152|131952|132140|131940|12
1685558400000|2023-05-31 18:40:00|132139.5|131939.5|132139.5|131939.5|132139.5|131939.5|132139.5|131939.5|1
1685558700000|2023-05-31 18:45:00|132140|131940|132160.5|131960.5|132160.5|131960.5|132140|131940|11
1685559000000|2023-05-31 18:50:00|132165|131965|132173.5|131973.5|132174.5|131974.5|132165|131965|17
1685559300000|2023-05-31 18:55:00|132174|131974|132198.6|131998.6|132198.6|131998.6|132174|131974|10
1685559600000|2023-05-31 19:00:00|132190.5|131990.5|132190|131990|132191|131991|132188.5|131988.5|4
1685559900000|2023-05-31 19:05:00|132179|131979|132176.5|131976.5|132189.5|131989.5|132176.5|131976.5|9
1685560200000|2023-05-31 19:10:00|132177.5|131977.5|132185.8|131985.8|132186.8|131986.8|132176.5|131976.5|11
1685560500000|2023-05-31 19:15:00|132185.3|131985.3|132207.5|132007.5|132207.5|132007.5|132185.3|131985.3|6
1685561400000|2023-05-31 19:30:00|132196.5|131996.5|132194.6|131994.6|132196.5|131996.5|132194.6|131994.6|2
1685561700000|2023-05-31 19:35:00|132194.1|131994.1|132179.1|131979.1|132194.1|131994.1|132179.1|131979.1|18
1685562000000|2023-05-31 19:40:00|132178.6|131978.6|132147.2|131947.2|132181|131981|132147.2|131947.2|24
1685562300000|2023-05-31 19:45:00|132146.7|131946.7|132147|131947|132147.5|131947.5|132146|131946|9
1685562900000|2023-05-31 19:55:00|132146.5|131946.5|132152|131952|132153|131953|132146.5|131946.5|11
1685574000000|2023-05-31 23:00:00|132100.5|131900.5|132100.5|131900.5|132100.5|131900.5|132100.5|131900.5|1
1685577600000|2023-06-01 00:00:00|132140|131780|131876.5|131676.5|132148|131806|131781.7|131581.7|619
1685577900000|2023-06-01 00:05:00|131885.1|131685.1|131788|131688|131921|131821|131788|131672.5|495
1685578200000|2023-06-01 00:10:00|131791|131691|131815.5|131715.5|131854|131754|131763.5|131663.5|374
1685578500000|2023-06-01 00:15:00|131817|131717|131907.5|131807.5|131933.5|131833.5|131813.5|131713.5|312
1685578800000|2023-06-01 00:20:00|131908|131808|131770.5|131670.5|131908.5|131808.5|131769.5|131669.5|286
1685579100000|2023-06-01 00:25:00|131769.5|131669.5|131845.6|131745.6|131847.6|131747.6|131769.5|131669.5|178
1685579400000|2023-06-01 00:30:00|131853.4|131753.4|131886|131786|131891|131791|131837.1|131737.1|343
1685579700000|2023-06-01 00:35:00|131883|131783|131912.8|131812.8|131919|131819|131850|131750|339
1685580000000|2023-06-01 00:40:00|131912|131812|132009.5|131909.5|132035|131935|131900.5|131800.5|506
1685580300000|2023-06-01 00:45:00|132009|131909|131999.5|131899.5|132059|131959|131983.7|131883.7|463
1685580600000|2023-06-01 00:50:00|132000.5|131900.5|131978|131878|132002.5|131902.5|131919|131819|472
1685580900000|2023-06-01 00:55:00|131977.5|131877.5|131928.5|131828.5|131988.8|131888.8|131928.5|131828.5|318
1685581200000|2023-06-01 01:00:00|131923.9|131823.9|131911.8|131811.8|131943|131843|131904|131804|416
1685581500000|2023-06-01 01:05:00|131911.5|131811.5|131979|131879|132009|131909|131911.5|131811.5|386
1685581800000|2023-06-01 01:10:00|131978.5|131878.5|131963.5|131863.5|131990|131890|131948|131848|328
1685582100000|2023-06-01 01:15:00|131958.5|131858.5|132006.5|131906.5|132064|131964|131951.5|131851.5|436
1685582400000|2023-06-01 01:20:00|132009|131909|132024.5|131924.5|132046.2|131946.2|131995.5|131895.5|399
1685582700000|2023-06-01 01:25:00|132024|131924|131904|131804|132024|131924|131845.5|131745.5|546
1685583000000|2023-06-01 01:30:00|131902|131802|131916|131816|131960.5|131860.5|131836.5|131736.5|500
1685583300000|2023-06-01 01:35:00|131915.5|131815.5|131975.5|131875.5|131990|131890|131909|131809|364
1685583600000|2023-06-01 01:40:00|131980.5|131880.5|132036.5|131936.5|132047|131947|131958.5|131858.5|398
1685583900000|2023-06-01 01:45:00|132033.5|131933.5|131793.5|131693.5|132036|131936|131698.5|131598.5|810
1685584200000|2023-06-01 01:50:00|131792.7|131692.7|131747|131647|131849.1|131749.1|131729.9|131629.9|700
1685584500000|2023-06-01 01:55:00|131747.5|131647.5|131740|131640|131758|131658|131657|131557|503
1685584800000|2023-06-01 02:00:00|131745|131645|131802.5|131702.5|131828.5|131728.5|131696.5|131596.5|435
1685585100000|2023-06-01 02:05:00|131803|131703|131812|131712|131852.8|131752.8|131800|131700|453
1685585400000|2023-06-01 02:10:00|131811.5|131711.5|131772.5|131672.5|131830|131730|131761.1|131661.1|551
1685585700000|2023-06-01 02:15:00|131776.5|131676.5|131826.5|131726.5|131827.5|131727.5|131761|131661|411
1685586000000|2023-06-01 02:20:00|131827.5|131727.5|131873.6|131773.6|131888.5|131788.5|131827.5|131727.5|367
1685586300000|2023-06-01 02:25:00|131872.6|131772.6|131879.5|131779.5|131923|131823|131872.1|131772.1|411
1685586600000|2023-06-01 02:30:00|131878.5|131778.5|131817.5|131717.5|131878.5|131778.5|131779|131679|402
1685586900000|2023-06-01 02:35:00|131818|131718|131776.5|131676.5|131823.5|131723.5|131754.8|131654.8|473
1685587200000|2023-06-01 02:40:00|131776|131676|131784.5|131684.5|131809.5|131709.5|131771.5|131671.5|375
1685587500000|2023-06-01 02:45:00|131784.3|131684.3|131789.5|131689.5|131811.5|131711.5|131756.8|131656.8|323
1685587800000|2023-06-01 02:50:00|131790.5|131690.5|131885.5|131785.5|131907.9|131807.9|131789.5|131689.5|391
1685588100000|2023-06-01 02:55:00|131885.3|131785.3|131759.6|131659.6|131890.5|131790.5|131754|131654|397
1685588400000|2023-06-01 03:00:00|131753.5|131653.5|131792.9|131692.9|131841.5|131741.5|131751.1|131651.1|486
1685588700000|2023-06-01 03:05:00|131792|131692|131748|131648|131807.8|131707.8|131704|131604|354
1685589000000|2023-06-01 03:10:00|131748.5|131648.5|131825.2|131725.2|131834.9|131734.9|131739.5|131639.5|397
1685589300000|2023-06-01 03:15:00|131824.9|131724.9|131855.6|131755.6|131874.3|131774.3|131812.5|131712.5|322
1685589600000|2023-06-01 03:20:00|131856.3|131756.3|131860|131760|131863.3|131763.3|131813.5|131713.5|293
1685589900000|2023-06-01 03:25:00|131859.8|131759.8|131860|131760|131932.5|131832.5|131844|131744|349
1685590200000|2023-06-01 03:30:00|131860.3|131760.3|131838.5|131738.5|131884|131784|131825.9|131725.9|325
1685590500000|2023-06-01 03:35:00|131838|131738|131907.5|131807.5|131928.5|131828.5|131836.5|131736.5|225
1685590800000|2023-06-01 03:40:00|131908|131808|131874|131774|131908|131808|131854.5|131754.5|195
1685591100000|2023-06-01 03:45:00|131873.5|131773.5|131873.5|131773.5|131874|131774|131833.5|131733.5|231
1685591400000|2023-06-01 03:50:00|131874|131774|131906|131806|131942.8|131842.8|131865.5|131765.5|263
1685591700000|2023-06-01 03:55:00|131906.5|131806.5|131903.5|131803.5|131928.5|131828.5|131890.5|131790.5|212
1685592000000|2023-06-01 04:00:00|131907|131807|131905.5|131805.5|131929|131829|131896|131796|152
1685592300000|2023-06-01 04:05:00|131907.5|131807.5|131892|131792|131907.5|131807.5|131873.5|131773.5|178
1685592600000|2023-06-01 04:10:00|131892.5|131792.5|131932|131832|131943|131843|131891.5|131791.5|147
1685592900000|2023-06-01 04:15:00|131932.5|131832.5|131923|131823|131940.5|131840.5|131911|131811|200
1685593200000|2023-06-01 04:20:00|131921.5|131821.5|131892|131792|131921.5|131821.5|131889.8|131789.8|287
1685593500000|2023-06-01 04:25:00|131892.5|131792.5|131843.5|131743.5|131892.5|131792.5|131818|131718|304
1685593800000|2023-06-01 04:30:00|131845.5|131745.5|131928.5|131828.5|131929|131829|131832.5|131732.5|229
1685594100000|2023-06-01 04:35:00|131928|131828|131992.5|131892.5|132042|131942|131916.5|131816.5|282
1685594400000|2023-06-01 04:40:00|131996|131896|131986.5|131886.5|132011|131911|131972|131872|223
1685594700000|2023-06-01 04:45:00|131980|131880|131980.5|131880.5|132012.5|131912.5|131971.5|131871.5|170
1685595000000|2023-06-01 04:50:00|131981.5|131881.5|131992.5|131892.5|131999.5|131899.5|131976|131876|159
1685595300000|2023-06-01 04:55:00|131993|131893|131982|131882|132003.5|131903.5|131978|131878|129
1685595600000|2023-06-01 05:00:00|131980|131880|132003|131903|132015.5|131915.5|131963.5|131863.5|237
1685595900000|2023-06-01 05:05:00|132004.5|131904.5|132027.5|131927.5|132052.5|131952.5|132004.5|131904.5|236
1685596200000|2023-06-01 05:10:00|132026.5|131926.5|132084|131984|132107.5|132007.5|132026|131926|322
1685596500000|2023-06-01 05:15:00|132083.5|131983.5|132126.5|132026.5|132175.5|132075.5|132068.5|131968.5|282
1685596800000|2023-06-01 05:20:00|132118.5|132018.5|132002.5|131902.5|132119.5|132019.5|131972.5|131872.5|342
1685597100000|2023-06-01 05:25:00|132003|131903|131993.5|131893.5|132014|131914|131940.5|131840.5|299
1685597400000|2023-06-01 05:30:00|131997.5|131897.5|132047|131947|132050|131950|131967.5|131867.5|353
1685597700000|2023-06-01 05:35:00|132051|131951|132017|131917|132089|131989|131974.2|131874.2|339
1685598000000|2023-06-01 05:40:00|132018.5|131918.5|131991.5|131891.5|132025|131925|131962|131862|263
1685598300000|2023-06-01 05:45:00|131992|131892|132009|131909|132024|131924|131948|131848|246
1685598600000|2023-06-01 05:50:00|132009.5|131909.5|132002|131902|132042|131942|131996.5|131896.5|220
1685598900000|2023-06-01 05:55:00|132001.5|131901.5|132083.5|131983.5|132086.5|131986.5|131989.5|131889.5|263
1685599200000|2023-06-01 06:00:00|132084.5|131984.5|132140.5|132040.5|132177|132077|132079.5|131979.5|410
1685599500000|2023-06-01 06:05:00|132141|132041|132091.5|131991.5|132141.5|132041.5|132067|131967|305
1685599800000|2023-06-01 06:10:00|132093.5|131993.5|132122|132022|132150.8|132050.8|132086|131986|306
1685600100000|2023-06-01 06:15:00|132121.5|132021.5|132113|132013|132151.5|132051.5|132103|132003|410
1685600400000|2023-06-01 06:20:00|132113.5|132013.5|131999|131899|132132.5|132032.5|131998.2|131898.2|398
1685600700000|2023-06-01 06:25:00|131994.3|131894.3|132011|131911|132022.6|131922.6|131964.8|131864.8|569
1685601000000|2023-06-01 06:30:00|132009|131909|132048.2|131948.2|132049.3|131949.3|131975.9|131875.9|270
1685601300000|2023-06-01 06:35:00|132049.7|131949.7|132019.4|131919.4|132052|131952|131995|131895|71
1685601600000|2023-06-01 06:40:00|132018.9|131918.9|132027.5|131927.5|132046.4|131946.4|132008.9|131908.9|181
1685601900000|2023-06-01 06:45:00|132028.5|131928.5|132023|131923|132046.1|131946.1|131987.8|131887.8|164
1685602200000|2023-06-01 06:50:00|132024|131924|132067.5|131967.5|132069.8|131969.8|132024|131924|123
1685602500000|2023-06-01 06:55:00|132068.5|131968.5|132065|131965|132086.8|131986.8|132035.9|131935.9|169
1685602800000|2023-06-01 07:00:00|132064.5|131964.5|132087.7|131987.7|132090.5|131990.5|131995.3|131828.5|172
1685603100000|2023-06-01 07:05:00|132087.2|131987.2|132064.7|131964.7|132094|131988.7|132037.5|131887|271
1685603400000|2023-06-01 07:10:00|132064.9|131964.9|132050.2|131850.2|132102.5|131998|131985.1|131836|170
1685603700000|2023-06-01 07:15:00|132051|131851|132108|132008|132110.5|132010.5|131983.5|131838.1|148
1685604000000|2023-06-01 07:20:00|132107.4|132007.4|132163|132063|132190.5|132090.5|132100.6|132000.6|146
1685604300000|2023-06-01 07:25:00|132163.5|132063.5|132191|132091|132193|132093|132160|132060|240
1685604600000|2023-06-01 07:30:00|132189|132089|132279.5|132179.5|132280|132180|132158|132058|135
1685604900000|2023-06-01 07:35:00|132280.5|132180.5|132296|132196|132308|132208|132237.5|132137.5|170
1685605200000|2023-06-01 07:40:00|132297|132197|132294.5|132194.5|132326.5|132226.5|132293.6|132193.6|129
1685605500000|2023-06-01 07:45:00|132293.5|132193.5|132279.5|132179.5|132307.4|132207.4|132268|132168|194
1685605800000|2023-06-01 07:50:00|132278.5|132178.5|132211.5|132111.5|132300|132200|132211|132111|223
1685606100000|2023-06-01 07:55:00|132212.5|132112.5|132188|132088|132226.2|132126.2|132154|132016|178
1685606400000|2023-06-01 08:00:00|132191|132091|132209.5|132109.5|132217.5|132117.5|132186.5|132086.5|105
1685606700000|2023-06-01 08:05:00|132209|132109|132164.7|132064.7|132209|132109|132163.6|132063.6|175
1685607000000|2023-06-01 08:10:00|132163.2|132063.2|132177.6|132077.6|132178.8|132078.8|132147|132047|238
1685607300000|2023-06-01 08:15:00|132177.4|132077.4|132090|131990|132198.5|132098.5|132088.5|131988.5|122
1685607600000|2023-06-01 08:20:00|132091|131991|132100.5|132000.5|132213|132063.5|132089|131984.5|143
1685607900000|2023-06-01 08:25:00|132100|132000|132085.1|131985.1|132100.5|132000.5|132035|131935|149
1685608200000|2023-06-01 08:30:00|132084|131984|132083.5|131983.5|132094.5|131994.5|132079|131979|112
1685608500000|2023-06-01 08:35:00|132085.5|131985.5|132074|131974|132191.6|132033.3|132069|131922.3|269
1685608800000|2023-06-01 08:40:00|132074.3|131974.3|132069.5|131969.5|132078.6|131978.6|132031.5|131931.5|86
1685609100000|2023-06-01 08:45:00|132068.5|131968.5|132056.5|131956.5|132068.5|131968.5|132056|131956|23
1685609400000|2023-06-01 08:50:00|132042.2|131942.2|131982.5|131882.5|132042.2|131942.2|131982.3|131882.3|71
1685609700000|2023-06-01 08:55:00|131984.5|131884.5|131983.5|131883.5|131985|131885|131974.5|131874.5|33
1685610000000|2023-06-01 09:00:00|131984|131884|132123.7|131923.7|132131.5|131958|131981.5|131881.5|83
1685610300000|2023-06-01 09:05:00|132122.2|131922.2|132180.5|131980.5|132180.5|132007.1|132068.8|131907.3|65
1685610600000|2023-06-01 09:10:00|132186.2|131986.2|132094|131994|132190.5|132031.3|132092.5|131985.2|68
1685610900000|2023-06-01 09:15:00|132095|131995|132034.7|131934.7|132098|131998|132030|131930|59
1685611200000|2023-06-01 09:20:00|132036.7|131936.7|132094.5|131894.5|132102.5|131950.5|132036.7|131891.5|93
1685611500000|2023-06-01 09:25:00|132095|131895|132122|131922|132143|131943|132095|131895|34
1685611800000|2023-06-01 09:30:00|132121.5|131921.5|132113|131913|132124.5|131924.5|132112|131912|29
1685612100000|2023-06-01 09:35:00|132064|131964|132065|131965|132065.8|131965.8|132062|131962|15
1685612400000|2023-06-01 09:40:00|132064.5|131964.5|132065.5|131965.5|132070|131970|132064.5|131964.5|20
1685612700000|2023-06-01 09:45:00|132065|131965|132071.5|131971.5|132074|131974|132064|131964|23
1685613000000|2023-06-01 09:50:00|132067.5|131967.5|132001.5|131901.5|132067.5|131967.5|132001|131901|53
1685613300000|2023-06-01 09:55:00|132002|131902|131981|131881|132012|131912|131981|131881|27
1685613600000|2023-06-01 10:00:00|131976.5|131876.5|131920.5|131820.5|131977|131877|131920.5|131820.5|51
1685613900000|2023-06-01 10:05:00|131920.7|131820.7|131916|131816|131930|131830|131915.5|131815.5|47
1685614200000|2023-06-01 10:10:00|131916.2|131816.2|132030.8|131830.8|132030.8|131873|131916|131816|36
1685614500000|2023-06-01 10:15:00|132031.8|131831.8|131964|131764|132047|131847|131930.8|131764|74
1685614800000|2023-06-01 10:20:00|131963.5|131763.5|131934|131834|131967|131838|131915|131761.5|45
1685615100000|2023-06-01 10:25:00|131933.5|131833.5|131948|131848|131949.6|131849.6|131933.5|131833.5|40
1685615400000|2023-06-01 10:30:00|131947.5|131847.5|131922|131822|131947.5|131847.5|131921|131821|21
1685615700000|2023-06-01 10:35:00|131920|131820|131939|131839|131939.5|131839.5|131915.8|131815.8|27
1685616000000|2023-06-01 10:40:00|131934.8|131834.8|131930.5|131830.5|131937|131837|131922.5|131822.5|21
1685616300000|2023-06-01 10:45:00|131931.5|131831.5|131938.5|131838.5|131938.5|131838.5|131924|131824|10
1685616600000|2023-06-01 10:50:00|131938|131838|131947.5|131847.5|131965.5|131865.5|131925|131825|53
1685616900000|2023-06-01 10:55:00|131948|131848|131944.5|131844.5|131955.5|131855.5|131944.5|131844.5|30
1685617200000|2023-06-01 11:00:00|131946.5|131846.5|131942|131842|131946.5|131846.5|131941|131841|17
1685617500000|2023-06-01 11:05:00|131945.5|131845.5|131941|131841|131945.5|131845.5|131940|131840|9
1685617800000|2023-06-01 11:10:00|131941.5|131841.5|131924.7|131824.7|131942|131842|131918.3|131818.3|51
1685618100000|2023-06-01 11:15:00|131925.2|131825.2|131924|131824|131929.8|131829.8|131911|131811|47
1685618400000|2023-06-01 11:20:00|131924.2|131824.2|131946|131846|131947|131847|131924.2|131824.2|37
1685618700000|2023-06-01 11:25:00|131943.5|131843.5|131935.5|131835.5|131944|131844|131935.5|131835.5|16
1685619000000|2023-06-01 11:30:00|131933.5|131833.5|131927.5|131827.5|131934|131834|131927|131827|16
1685619300000|2023-06-01 11:35:00|131924.2|131824.2|131920|131820|131924.2|131824.2|131918|131818|19
1685619600000|2023-06-01 11:40:00|131918|131818|131900|131800|131918|131818|131898|131798|30
1685619900000|2023-06-01 11:45:00|131899.5|131799.5|131886|131786|131947.5|131809.5|131878.5|131743.5|45
1685620200000|2023-06-01 11:50:00|131887.5|131787.5|131912|131812|131913.5|131813.5|131885.5|131785.5|46
1685620500000|2023-06-01 11:55:00|131911.5|131811.5|131914|131814|131944|131844|131910.5|131810.5|33
1685620800000|2023-06-01 12:00:00|131914.5|131814.5|131916|131816|131916|131816|131914|131814|4
1685621100000|2023-06-01 12:05:00|131915|131815|131951.5|131851.5|131951.5|131851.5|131915|131815|23
1685621400000|2023-06-01 12:10:00|131952|131852|131975|131775|132035|131861.5|131929.5|131775|54
1685621700000|2023-06-01 12:15:00|131973.5|131773.5|132000|131900|132078.8|131922.5|131973.5|131773.5|162
1685622000000|2023-06-01 12:20:00|132006|131906|132046.5|131846.5|132053.5|131912.5|131988.5|131846|57
1685622300000|2023-06-01 12:25:00|132048|131848|132045|131845|132048|131890|131978.5|131836.5|74
1685622600000|2023-06-01 12:30:00|132045.5|131845.5|131979|131779|132052.5|131852.5|131939.5|131739.5|178
1685622900000|2023-06-01 12:35:00|131979.5|131779.5|131913|131813|131989|131820|131905|131775.5|67
1685623200000|2023-06-01 12:40:00|131912|131812|131970|131770|131988.5|131849|131911|131764.5|70
1685623500000|2023-06-01 12:45:00|131971|131771|131915.5|131815.5|131971|131824|131898|131753|75
1685623800000|2023-06-01 12:50:00|131914|131814|131864.5|131764.5|131914.5|131814.5|131864.5|131764.5|96
1685624100000|2023-06-01 12:55:00|131865|131765|131827|131727|131880.5|131780.5|131827|131727|59
1685624400000|2023-06-01 13:00:00|131825.5|131725.5|131829.5|131729.5|131850|131750|131825.5|131725.5|40
1685624700000|2023-06-01 13:05:00|131827.5|131727.5|131772.5|131572.5|131829.5|131729|131723|131569.5|95
1685625000000|2023-06-01 13:10:00|131723|131623|131731|131631|131775.5|131662.5|131692.5|131548|89
1685625300000|2023-06-01 13:15:00|131733.5|131633.5|131752|131652|131767|131667|131715.5|131615.5|77
1685625600000|2023-06-01 13:20:00|131752.5|131652.5|131826|131626|131826|131676.5|131752.5|131625.5|51
1685625900000|2023-06-01 13:25:00|131825.5|131625.5|131816|131616|131848.5|131648.5|131743|131604.5|82
1685626200000|2023-06-01 13:30:00|131814.5|131614.5|131754|131654|131833|131657.3|131735|131600|122
1685626500000|2023-06-01 13:35:00|131754.5|131654.5|131709.5|131609.5|131754.5|131654.5|131703.5|131603.5|56
1685626800000|2023-06-01 13:40:00|131709|131609|131702.5|131502.5|131753.3|131626.5|131702.5|131502.5|73
1685627100000|2023-06-01 13:45:00|131730|131530|131687.9|131587.9|131730.5|131612.5|131683.3|131530|89
1685627400000|2023-06-01 13:50:00|131684.5|131584.5|131686|131586|131737.4|131620|131683.5|131533.7|70
1685627700000|2023-06-01 13:55:00|131687|131587|131733.5|131533.5|131780.5|131592.5|131687|131533.5|77
1685628000000|2023-06-01 14:00:00|131734|131534|131656.5|131556.5|131744.5|131592.5|131633|131493.5|142
1685628300000|2023-06-01 14:05:00|131655.5|131555.5|131732|131532|131749.5|131636.5|131655.5|131532|107
1685628600000|2023-06-01 14:10:00|131731.5|131531.5|131695.5|131595.5|131763.5|131617.5|131688.5|131529|66
1685628900000|2023-06-01 14:15:00|131697.5|131597.5|131707.5|131607.5|131707.5|131607.5|131685.5|131585.5|51
1685629200000|2023-06-01 14:20:00|131723.5|131623.5|131721|131621|131791.5|131643|131716|131558.5|75
1685629500000|2023-06-01 14:25:00|131725.5|131625.5|131694.5|131594.5|131726|131626|131694.5|131594.5|65
1685629800000|2023-06-01 14:30:00|131693|131593|131679|131579|131739|131593|131677|131525|83
1685630100000|2023-06-01 14:35:00|131678.5|131578.5|131673|131573|131680.5|131580.5|131673|131573|29
1685630400000|2023-06-01 14:40:00|131677|131577|131657|131557|131677|131577|131644|131544|46
1685630700000|2023-06-01 14:45:00|131653.5|131553.5|131660|131560|131669|131569|131650.5|131550.5|25
1685631000000|2023-06-01 14:50:00|131661|131561|131669.5|131569.5|131681|131581|131660|131560|41
1685631300000|2023-06-01 14:55:00|131670|131570|131665|131565|131690.5|131590.5|131662.5|131562.5|96
1685631600000|2023-06-01 15:00:00|131664.5|131564.5|131646.5|131546.5|131679|131579|131644|131544|50
1685631900000|2023-06-01 15:05:00|131647|131547|131620.5|131520.5|131696.5|131561|131604.4|131487|67
1685632200000|2023-06-01 15:10:00|131616.5|131516.5|131621|131521|131634.5|131534.5|131615.5|131515.5|38
1685632500000|2023-06-01 15:15:00|131634|131534|131617|131517|131642|131542|131616.5|131516.5|33
1685632800000|2023-06-01 15:20:00|131617.5|131517.5|131625.5|131525.5|131639|131539|131617.5|131517.5|61
1685633100000|2023-06-01 15:25:00|131626|131526|131615|131515|131626.5|131526.5|131594.5|131494.5|35
1685633400000|2023-06-01 15:30:00|131611|131511|131592|131492|131612.5|131512.5|131589|131489|47
1685633700000|2023-06-01 15:35:00|131589.5|131489.5|131555|131455|131600|131500|131552.5|131452.5|90
1685634000000|2023-06-01 15:40:00|131555.5|131455.5|131567.5|131467.5|131568.5|131468.5|131547|131447|34
1685634300000|2023-06-01 15:45:00|131562.5|131462.5|131558.5|131458.5|131567.5|131467.5|131557|131457|24
1685634600000|2023-06-01 15:50:00|131559|131459|131511|131411|131559|131459|131511|131411|28
1685634900000|2023-06-01 15:55:00|131507.3|131407.3|131505|131405|131507.3|131407.3|131471|131371|42
1685635200000|2023-06-01 16:00:00|131505.5|131405.5|131539|131439|131540|131440|131505.5|131405.5|28
1685635500000|2023-06-01 16:05:00|131539.5|131439.5|131533.5|131433.5|131548.5|131448.5|131529|131429|51
1685635800000|2023-06-01 16:10:00|131532.5|131432.5|131478.5|131378.5|131534.5|131434.5|131478.5|131378.5|20
1685636100000|2023-06-01 16:15:00|131479|131379|131482|131382|131486|131386|131458.5|131358.5|42
1685636400000|2023-06-01 16:20:00|131482.5|131382.5|131512|131312|131532|131382.5|131482.5|131310|30
1685636700000|2023-06-01 16:25:00|131511|131311|131506.5|131306.5|131511.5|131311.5|131504|131304|10
1685637000000|2023-06-01 16:30:00|131507|131307|131510.5|131310.5|131510.5|131310.5|131506|131306|10
1685637300000|2023-06-01 16:35:00|131510|131310|131444|131344|131516.5|131344|131436.8|131284|19
1685637600000|2023-06-01 16:40:00|131443.5|131343.5|131441.5|131341.5|131489.5|131344|131440|131287|13
1685637900000|2023-06-01 16:45:00|131446|131346|131452.5|131352.5|131464.5|131364.5|131446|131346|16
1685638200000|2023-06-01 16:50:00|131452|131352|131439.5|131339.5|131452|131352|131439.5|131339.5|16
1685638500000|2023-06-01 16:55:00|131433.5|131333.5|131453.5|131353.5|131453.5|131353.5|131433.5|131333.5|12
1685638800000|2023-06-01 17:00:00|131454|131354|131456|131356|131456|131356|131451.5|131351.5|12
1685639100000|2023-06-01 17:05:00|131457|131357|131447|131347|131457.5|131357.5|131443|131343|13
1685639400000|2023-06-01 17:10:00|131447.5|131347.5|131439.5|131339.5|131449.5|131349.5|131435|131335|29
1685639700000|2023-06-01 17:15:00|131415|131315|131410|131310|131416|131316|131406.3|131306.3|23
1685640000000|2023-06-01 17:20:00|131411.5|131311.5|131410|131310|131411.5|131311.5|131408.5|131308.5|20
1685640300000|2023-06-01 17:25:00|131409.5|131309.5|131421|131321|131421.5|131321.5|131409|131309|17
1685640600000|2023-06-01 17:30:00|131424|131324|131487.5|131287.5|131487.5|131344.8|131424|131283.5|30
1685640900000|2023-06-01 17:35:00|131489|131289|131488.8|131288.8|131489|131289|131488.8|131288.8|2
1685641200000|2023-06-01 17:40:00|131484.5|131284.5|131484|131284|131484.5|131284.5|131484|131284|2
1685641500000|2023-06-01 17:45:00|131483.5|131283.5|131483|131283|131484|131284|131483|131283|4
1685641800000|2023-06-01 17:50:00|131483.5|131283.5|131486|131286|131486|131286|131483.5|131283.5|5
1685642100000|2023-06-01 17:55:00|131486.5|131286.5|131487|131287|131487.5|131287.5|131486.5|131286.5|3
1685642400000|2023-06-01 18:00:00|131486.5|131286.5|131467|131267|131488.5|131288.5|131467|131267|30
1685642700000|2023-06-01 18:05:00|131467.5|131267.5|131464.5|131264.5|131469|131269|131464|131264|15
1685643300000|2023-06-01 18:15:00|131463.5|131263.5|131378.5|131178.5|131463.5|131263.5|131370.6|131170.6|59
1685643600000|2023-06-01 18:20:00|131379.5|131179.5|131377.5|131177.5|131380|131180|131377.5|131177.5|5
1685643900000|2023-06-01 18:25:00|131370.5|131170.5|131370.5|131170.5|131371|131171|131370|131170|5
1685644200000|2023-06-01 18:30:00|131368|131168|131366|131166|131368|131168|131364|131164|13
1685644500000|2023-06-01 18:35:00|131364|131164|131357.5|131157.5|131364|131164|131357.5|131157.5|3
1685644800000|2023-06-01 18:40:00|131358|131158|131299.2|131099.2|131360|131181.3|131263.5|131063.5|64
1685645100000|2023-06-01 18:45:00|131298.5|131098.5|131342.5|131142.5|131342.5|131142.5|131298.5|131098.5|28
1685645400000|2023-06-01 18:50:00|131342|131142|131375.5|131175.5|131380|131180|131342|131142|26
1685645700000|2023-06-01 18:55:00|131375.8|131175.8|131394|131194|131396.8|131196.8|131375.8|131175.8|22
1685646000000|2023-06-01 19:00:00|131395|131195|131288.5|131088.5|131395|131210|131251.5|131051.5|50
1685646300000|2023-06-01 19:05:00|131289|131089|131228.5|131028.5|131289|131109.3|131199.5|131003.5|46
1685646600000|2023-06-01 19:10:00|131229|131029|131322.3|131122.3|131324.3|131124.3|131227|131027|53
1685646900000|2023-06-01 19:15:00|131323|131123|131292.5|131092.5|131323|131123|131284.5|131084.5|16
1685647200000|2023-06-01 19:20:00|131289|131089|131293|131093|131293|131093|131289|131089|2
1685647500000|2023-06-01 19:25:00|131300.5|131100.5|131301.5|131101.5|131301.5|131101.5|131300.5|131100.5|3
1685647800000|2023-06-01 19:30:00|131302|131102|131323.1|131123.1|131329|131129|131302|131102|29
1685648100000|2023-06-01 19:35:00|131323.5|131123.5|131353|131153|131365.2|131165.2|131323.5|131123.5|21
1685648400000|2023-06-01 19:40:00|131356.5|131156.5|131349.5|131149.5|131366.5|131166.5|131349.5|131149.5|8
1685648700000|2023-06-01 19:45:00|131347.1|131147.1|131331|131131|131348.5|131148.5|131331|131131|12
1685649000000|2023-06-01 19:50:00|131328|131128|131325.5|131125.5|131328|131128|131325.5|131125.5|2
1685649300000|2023-06-01 19:55:00|131322.9|131122.9|131291.7|131091.7|131322.9|131122.9|131291.7|131091.7|24
1685660400000|2023-06-01 23:00:00|131220|131020|131220|131020|131220|131020|131220|131020|1
1685577600000|2023-06-01 00:00:00|132140|131780|131876.5|131676.5|132148|131806|131781.7|131581.7|619
1685577900000|2023-06-01 00:05:00|131885.1|131685.1|131788|131688|131921|131821|131788|131672.5|495
1685578200000|2023-06-01 00:10:00|131791|131691|131815.5|131715.5|131854|131754|131763.5|131663.5|374
1685578500000|2023-06-01 00:15:00|131817|131717|131907.5|131807.5|131933.5|131833.5|131813.5|131713.5|312
1685578800000|2023-06-01 00:20:00|131908|131808|131770.5|131670.5|131908.5|131808.5|131769.5|131669.5|286
1685579100000|2023-06-01 00:25:00|131769.5|131669.5|131845.6|131745.6|131847.6|131747.6|131769.5|131669.5|178
1685579400000|2023-06-01 00:30:00|131853.4|131753.4|131886|131786|131891|131791|131837.1|131737.1|343
1685579700000|2023-06-01 00:35:00|131883|131783|131912.8|131812.8|131919|131819|131850|131750|339
1685580000000|2023-06-01 00:40:00|131912|131812|132009.5|131909.5|132035|131935|131900.5|131800.5|506
1685580300000|2023-06-01 00:45:00|132009|131909|131999.5|131899.5|132059|131959|131983.7|131883.7|463
1685580600000|2023-06-01 00:50:00|132000.5|131900.5|131978|131878|132002.5|131902.5|131919|131819|472
1685580900000|2023-06-01 00:55:00|131977.5|131877.5|131928.5|131828.5|131988.8|131888.8|131928.5|131828.5|318
1685581200000|2023-06-01 01:00:00|131923.9|131823.9|131911.8|131811.8|131943|131843|131904|131804|416
1685581500000|2023-06-01 01:05:00|131911.5|131811.5|131979|131879|132009|131909|131911.5|131811.5|386
1685581800000|2023-06-01 01:10:00|131978.5|131878.5|131963.5|131863.5|131990|131890|131948|131848|328
1685582100000|2023-06-01 01:15:00|131958.5|131858.5|132006.5|131906.5|132064|131964|131951.5|131851.5|436
1685582400000|2023-06-01 01:20:00|132009|131909|132024.5|131924.5|132046.2|131946.2|131995.5|131895.5|399
1685582700000|2023-06-01 01:25:00|132024|131924|131904|131804|132024|131924|131845.5|131745.5|546
1685583000000|2023-06-01 01:30:00|131902|131802|131916|131816|131960.5|131860.5|131836.5|131736.5|500
1685583300000|2023-06-01 01:35:00|131915.5|131815.5|131975.5|131875.5|131990|131890|131909|131809|364
1685583600000|2023-06-01 01:40:00|131980.5|131880.5|132036.5|131936.5|132047|131947|131958.5|131858.5|398
1685583900000|2023-06-01 01:45:00|132033.5|131933.5|131793.5|131693.5|132036|131936|131698.5|131598.5|810
1685584200000|2023-06-01 01:50:00|131792.7|131692.7|131747|131647|131849.1|131749.1|131729.9|131629.9|700
1685584500000|2023-06-01 01:55:00|131747.5|131647.5|131740|131640|131758|131658|131657|131557|503
1685584800000|2023-06-01 02:00:00|131745|131645|131802.5|131702.5|131828.5|131728.5|131696.5|131596.5|435
1685585100000|2023-06-01 02:05:00|131803|131703|131812|131712|131852.8|131752.8|131800|131700|453
1685585400000|2023-06-01 02:10:00|131811.5|131711.5|131772.5|131672.5|131830|131730|131761.1|131661.1|551
1685585700000|2023-06-01 02:15:00|131776.5|131676.5|131826.5|131726.5|131827.5|131727.5|131761|131661|411
1685586000000|2023-06-01 02:20:00|131827.5|131727.5|131873.6|131773.6|131888.5|131788.5|131827.5|131727.5|367
1685586300000|2023-06-01 02:25:00|131872.6|131772.6|131879.5|131779.5|131923|131823|131872.1|131772.1|411
1685586600000|2023-06-01 02:30:00|131878.5|131778.5|131817.5|131717.5|131878.5|131778.5|131779|131679|402
1685586900000|2023-06-01 02:35:00|131818|131718|131776.5|131676.5|131823.5|131723.5|131754.8|131654.8|473
1685587200000|2023-06-01 02:40:00|131776|131676|131784.5|131684.5|131809.5|131709.5|131771.5|131671.5|375
1685587500000|2023-06-01 02:45:00|131784.3|131684.3|131789.5|131689.5|131811.5|131711.5|131756.8|131656.8|323
1685587800000|2023-06-01 02:50:00|131790.5|131690.5|131885.5|131785.5|131907.9|131807.9|131789.5|131689.5|391
1685588100000|2023-06-01 02:55:00|131885.3|131785.3|131759.6|131659.6|131890.5|131790.5|131754|131654|397
1685588400000|2023-06-01 03:00:00|131753.5|131653.5|131792.9|131692.9|131841.5|131741.5|131751.1|131651.1|486
1685588700000|2023-06-01 03:05:00|131792|131692|131748|131648|131807.8|131707.8|131704|131604|354
1685589000000|2023-06-01 03:10:00|131748.5|131648.5|131825.2|131725.2|131834.9|131734.9|131739.5|131639.5|397
1685589300000|2023-06-01 03:15:00|131824.9|131724.9|131855.6|131755.6|131874.3|131774.3|131812.5|131712.5|322
1685589600000|2023-06-01 03:20:00|131856.3|131756.3|131860|131760|131863.3|131763.3|131813.5|131713.5|293
1685589900000|2023-06-01 03:25:00|131859.8|131759.8|131860|131760|131932.5|131832.5|131844|131744|349
1685590200000|2023-06-01 03:30:00|131860.3|131760.3|131838.5|131738.5|131884|131784|131825.9|131725.9|325
1685590500000|2023-06-01 03:35:00|131838|131738|131907.5|131807.5|131928.5|131828.5|131836.5|131736.5|225
1685590800000|2023-06-01 03:40:00|131908|131808|131874|131774|131908|131808|131854.5|131754.5|195
1685591100000|2023-06-01 03:45:00|131873.5|131773.5|131873.5|131773.5|131874|131774|131833.5|131733.5|231
1685591400000|2023-06-01 03:50:00|131874|131774|131906|131806|131942.8|131842.8|131865.5|131765.5|263
1685591700000|2023-06-01 03:55:00|131906.5|131806.5|131903.5|131803.5|131928.5|131828.5|131890.5|131790.5|212
1685592000000|2023-06-01 04:00:00|131907|131807|131905.5|131805.5|131929|131829|131896|131796|152
1685592300000|2023-06-01 04:05:00|131907.5|131807.5|131892|131792|131907.5|131807.5|131873.5|131773.5|178
1685592600000|2023-06-01 04:10:00|131892.5|131792.5|131932|131832|131943|131843|131891.5|131791.5|147
1685592900000|2023-06-01 04:15:00|131932.5|131832.5|131923|131823|131940.5|131840.5|131911|131811|200
1685593200000|2023-06-01 04:20:00|131921.5|131821.5|131892|131792|131921.5|131821.5|131889.8|131789.8|287
1685593500000|2023-06-01 04:25:00|131892.5|131792.5|131843.5|131743.5|131892.5|131792.5|131818|131718|304
1685593800000|2023-06-01 04:30:00|131845.5|131745.5|131928.5|131828.5|131929|131829|131832.5|131732.5|229
1685594100000|2023-06-01 04:35:00|131928|131828|131992.5|131892.5|132042|131942|131916.5|131816.5|282
1685594400000|2023-06-01 04:40:00|131996|131896|131986.5|131886.5|132011|131911|131972|131872|223
1685594700000|2023-06-01 04:45:00|131980|131880|131980.5|131880.5|132012.5|131912.5|131971.5|131871.5|170
1685595000000|2023-06-01 04:50:00|131981.5|131881.5|131992.5|131892.5|131999.5|131899.5|131976|131876|159
1685595300000|2023-06-01 04:55:00|131993|131893|131982|131882|132003.5|131903.5|131978|131878|129
1685595600000|2023-06-01 05:00:00|131980|131880|132003|131903|132015.5|131915.5|131963.5|131863.5|237
1685595900000|2023-06-01 05:05:00|132004.5|131904.5|132027.5|131927.5|132052.5|131952.5|132004.5|131904.5|236
1685596200000|2023-06-01 05:10:00|132026.5|131926.5|132084|131984|132107.5|132007.5|132026|131926|322
1685596500000|2023-06-01 05:15:00|132083.5|131983.5|132126.5|132026.5|132175.5|132075.5|132068.5|131968.5|282
1685596800000|2023-06-01 05:20:00|132118.5|132018.5|132002.5|131902.5|132119.5|132019.5|131972.5|131872.5|342
1685597100000|2023-06-01 05:25:00|132003|131903|131993.5|131893.5|132014|131914|131940.5|131840.5|299
1685597400000|2023-06-01 05:30:00|131997.5|131897.5|132047|131947|132050|131950|131967.5|131867.5|353
1685597700000|2023-06-01 05:35:00|132051|131951|132017|131917|132089|131989|131974.2|131874.2|339
1685598000000|2023-06-01 05:40:00|132018.5|131918.5|131991.5|131891.5|132025|131925|131962|131862|263
1685598300000|2023-06-01 05:45:00|131992|131892|132009|131909|132024|131924|131948|131848|246
1685598600000|2023-06-01 05:50:00|132009.5|131909.5|132002|131902|132042|131942|131996.5|131896.5|220
1685598900000|2023-06-01 05:55:00|132001.5|131901.5|132083.5|131983.5|132086.5|131986.5|131989.5|131889.5|263
1685599200000|2023-06-01 06:00:00|132084.5|131984.5|132140.5|132040.5|132177|132077|132079.5|131979.5|410
1685599500000|2023-06-01 06:05:00|132141|132041|132091.5|131991.5|132141.5|132041.5|132067|131967|305
1685599800000|2023-06-01 06:10:00|132093.5|131993.5|132122|132022|132150.8|132050.8|132086|131986|306
1685600100000|2023-06-01 06:15:00|132121.5|132021.5|132113|132013|132151.5|132051.5|132103|132003|410
1685600400000|2023-06-01 06:20:00|132113.5|132013.5|131999|131899|132132.5|132032.5|131998.2|131898.2|398
1685600700000|2023-06-01 06:25:00|131994.3|131894.3|132011|131911|132022.6|131922.6|131964.8|131864.8|569
1685601000000|2023-06-01 06:30:00|132009|131909|132048.2|131948.2|132049.3|131949.3|131975.9|131875.9|270
1685601300000|2023-06-01 06:35:00|132049.7|131949.7|132019.4|131919.4|132052|131952|131995|131895|71
1685601600000|2023-06-01 06:40:00|132018.9|131918.9|132027.5|131927.5|132046.4|131946.4|132008.9|131908.9|181
1685601900000|2023-06-01 06:45:00|132028.5|131928.5|132023|131923|132046.1|131946.1|131987.8|131887.8|164
1685602200000|2023-06-01 06:50:00|132024|131924|132067.5|131967.5|132069.8|131969.8|132024|131924|123
1685602500000|2023-06-01 06:55:00|132068.5|131968.5|132065|131965|132086.8|131986.8|132035.9|131935.9|169
1685602800000|2023-06-01 07:00:00|132064.5|131964.5|132087.7|131987.7|132090.5|131990.5|131995.3|131828.5|172
1685603100000|2023-06-01 07:05:00|132087.2|131987.2|132064.7|131964.7|132094|131988.7|132037.5|131887|271
1685603400000|2023-06-01 07:10:00|132064.9|131964.9|132050.2|131850.2|132102.5|131998|131985.1|131836|170
1685603700000|2023-06-01 07:15:00|132051|131851|132108|132008|132110.5|132010.5|131983.5|131838.1|148
1685604000000|2023-06-01 07:20:00|132107.4|132007.4|132163|132063|132190.5|132090.5|132100.6|132000.6|146
1685604300000|2023-06-01 07:25:00|132163.5|132063.5|132191|132091|132193|132093|132160|132060|240
1685604600000|2023-06-01 07:30:00|132189|132089|132279.5|132179.5|132280|132180|132158|132058|135
1685604900000|2023-06-01 07:35:00|132280.5|132180.5|132296|132196|132308|132208|132237.5|132137.5|170
1685605200000|2023-06-01 07:40:00|132297|132197|132294.5|132194.5|132326.5|132226.5|132293.6|132193.6|129
1685605500000|2023-06-01 07:45:00|132293.5|132193.5|132279.5|132179.5|132307.4|132207.4|132268|132168|194
1685605800000|2023-06-01 07:50:00|132278.5|132178.5|132211.5|132111.5|132300|132200|132211|132111|223
1685606100000|2023-06-01 07:55:00|132212.5|132112.5|132188|132088|132226.2|132126.2|132154|132016|178
1685606400000|2023-06-01 08:00:00|132191|132091|132209.5|132109.5|132217.5|132117.5|132186.5|132086.5|105
1685606700000|2023-06-01 08:05:00|132209|132109|132164.7|132064.7|132209|132109|132163.6|132063.6|175
1685607000000|2023-06-01 08:10:00|132163.2|132063.2|132177.6|132077.6|132178.8|132078.8|132147|132047|238
1685607300000|2023-06-01 08:15:00|132177.4|132077.4|132090|131990|132198.5|132098.5|132088.5|131988.5|122
1685607600000|2023-06-01 08:20:00|132091|131991|132100.5|132000.5|132213|132063.5|132089|131984.5|143
1685607900000|2023-06-01 08:25:00|132100|132000|132085.1|131985.1|132100.5|132000.5|132035|131935|149
1685608200000|2023-06-01 08:30:00|132084|131984|132083.5|131983.5|132094.5|131994.5|132079|131979|112
1685608500000|2023-06-01 08:35:00|132085.5|131985.5|132074|131974|132191.6|132033.3|132069|131922.3|269
1685608800000|2023-06-01 08:40:00|132074.3|131974.3|132069.5|131969.5|132078.6|131978.6|132031.5|131931.5|86
1685609100000|2023-06-01 08:45:00|132068.5|131968.5|132056.5|131956.5|132068.5|131968.5|132056|131956|23
1685609400000|2023-06-01 08:50:00|132042.2|131942.2|131982.5|131882.5|132042.2|131942.2|131982.3|131882.3|71
1685609700000|2023-06-01 08:55:00|131984.5|131884.5|131983.5|131883.5|131985|131885|131974.5|131874.5|33
1685610000000|2023-06-01 09:00:00|131984|131884|132123.7|131923.7|132131.5|131958|131981.5|131881.5|83
1685610300000|2023-06-01 09:05:00|132122.2|131922.2|132180.5|131980.5|132180.5|132007.1|132068.8|131907.3|65
1685610600000|2023-06-01 09:10:00|132186.2|131986.2|132094|131994|132190.5|132031.3|132092.5|131985.2|68
1685610900000|2023-06-01 09:15:00|132095|131995|132034.7|131934.7|132098|131998|132030|131930|59
1685611200000|2023-06-01 09:20:00|132036.7|131936.7|132094.5|131894.5|132102.5|131950.5|132036.7|131891.5|93
1685611500000|2023-06-01 09:25:00|132095|131895|132122|131922|132143|131943|132095|131895|34
1685611800000|2023-06-01 09:30:00|132121.5|131921.5|132113|131913|132124.5|131924.5|132112|131912|29
1685612100000|2023-06-01 09:35:00|132064|131964|132065|131965|132065.8|131965.8|132062|131962|15
1685612400000|2023-06-01 09:40:00|132064.5|131964.5|132065.5|131965.5|132070|131970|132064.5|131964.5|20
1685612700000|2023-06-01 09:45:00|132065|131965|132071.5|131971.5|132074|131974|132064|131964|23
1685613000000|2023-06-01 09:50:00|132067.5|131967.5|132001.5|131901.5|132067.5|131967.5|132001|131901|53
1685613300000|2023-06-01 09:55:00|132002|131902|131981|131881|132012|131912|131981|131881|27
1685613600000|2023-06-01 10:00:00|131976.5|131876.5|131920.5|131820.5|131977|131877|131920.5|131820.5|51
1685613900000|2023-06-01 10:05:00|131920.7|131820.7|131916|131816|131930|131830|131915.5|131815.5|47
1685614200000|2023-06-01 10:10:00|131916.2|131816.2|132030.8|131830.8|132030.8|131873|131916|131816|36
1685614500000|2023-06-01 10:15:00|132031.8|131831.8|131964|131764|132047|131847|131930.8|131764|74
1685614800000|2023-06-01 10:20:00|131963.5|131763.5|131934|131834|131967|131838|131915|131761.5|45
1685615100000|2023-06-01 10:25:00|131933.5|131833.5|131948|131848|131949.6|131849.6|131933.5|131833.5|40
1685615400000|2023-06-01 10:30:00|131947.5|131847.5|131922|131822|131947.5|131847.5|131921|131821|21
1685615700000|2023-06-01 10:35:00|131920|131820|131939|131839|131939.5|131839.5|131915.8|131815.8|27
1685616000000|2023-06-01 10:40:00|131934.8|131834.8|131930.5|131830.5|131937|131837|131922.5|131822.5|21
1685616300000|2023-06-01 10:45:00|131931.5|131831.5|131938.5|131838.5|131938.5|131838.5|131924|131824|10
1685616600000|2023-06-01 10:50:00|131938|131838|131947.5|131847.5|131965.5|131865.5|131925|131825|53
1685616900000|2023-06-01 10:55:00|131948|131848|131944.5|131844.5|131955.5|131855.5|131944.5|131844.5|30
1685617200000|2023-06-01 11:00:00|131946.5|131846.5|131942|131842|131946.5|131846.5|131941|131841|17
1685617500000|2023-06-01 11:05:00|131945.5|131845.5|131941|131841|131945.5|131845.5|131940|131840|9
1685617800000|2023-06-01 11:10:00|131941.5|131841.5|131924.7|131824.7|131942|131842|131918.3|131818.3|51
1685618100000|2023-06-01 11:15:00|131925.2|131825.2|131924|131824|131929.8|131829.8|131911|131811|47
1685618400000|2023-06-01 11:20:00|131924.2|131824.2|131946|131846|131947|131847|131924.2|131824.2|37
1685618700000|2023-06-01 11:25:00|131943.5|131843.5|131935.5|131835.5|131944|131844|131935.5|131835.5|16
1685619000000|2023-06-01 11:30:00|131933.5|131833.5|131927.5|131827.5|131934|131834|131927|131827|16
1685619300000|2023-06-01 11:35:00|131924.2|131824.2|131920|131820|131924.2|131824.2|131918|131818|19
1685619600000|2023-06-01 11:40:00|131918|131818|131900|131800|131918|131818|131898|131798|30
1685619900000|2023-06-01 11:45:00|131899.5|131799.5|131886|131786|131947.5|131809.5|131878.5|131743.5|45
1685620200000|2023-06-01 11:50:00|131887.5|131787.5|131912|131812|131913.5|131813.5|131885.5|131785.5|46
1685620500000|2023-06-01 11:55:00|131911.5|131811.5|131914|131814|131944|131844|131910.5|131810.5|33
1685620800000|2023-06-01 12:00:00|131914.5|131814.5|131916|131816|131916|131816|131914|131814|4
1685621100000|2023-06-01 12:05:00|131915|131815|131951.5|131851.5|131951.5|131851.5|131915|131815|23
1685621400000|2023-06-01 12:10:00|131952|131852|131975|131775|132035|131861.5|131929.5|131775|54
1685621700000|2023-06-01 12:15:00|131973.5|131773.5|132000|131900|132078.8|131922.5|131973.5|131773.5|162
1685622000000|2023-06-01 12:20:00|132006|131906|132046.5|131846.5|132053.5|131912.5|131988.5|131846|57
1685622300000|2023-06-01 12:25:00|132048|131848|132045|131845|132048|131890|131978.5|131836.5|74
1685622600000|2023-06-01 12:30:00|132045.5|131845.5|131979|131779|132052.5|131852.5|131939.5|131739.5|178
1685622900000|2023-06-01 12:35:00|131979.5|131779.5|131913|131813|131989|131820|131905|131775.5|67
1685623200000|2023-06-01 12:40:00|131912|131812|131970|131770|131988.5|131849|131911|131764.5|70
1685623500000|2023-06-01 12:45:00|131971|131771|131915.5|131815.5|131971|131824|131898|131753|75
1685623800000|2023-06-01 12:50:00|131914|131814|131864.5|131764.5|131914.5|131814.5|131864.5|131764.5|96
1685624100000|2023-06-01 12:55:00|131865|131765|131827|131727|131880.5|131780.5|131827|131727|59
1685624400000|2023-06-01 13:00:00|131825.5|131725.5|131829.5|131729.5|131850|131750|131825.5|131725.5|40
1685624700000|2023-06-01 13:05:00|131827.5|131727.5|131772.5|131572.5|131829.5|131729|131723|131569.5|95
1685625000000|2023-06-01 13:10:00|131723|131623|131731|131631|131775.5|131662.5|131692.5|131548|89
1685625300000|2023-06-01 13:15:00|131733.5|131633.5|131752|131652|131767|131667|131715.5|131615.5|77
1685625600000|2023-06-01 13:20:00|131752.5|131652.5|131826|131626|131826|131676.5|131752.5|131625.5|51
1685625900000|2023-06-01 13:25:00|131825.5|131625.5|131816|131616|131848.5|131648.5|131743|131604.5|82
1685626200000|2023-06-01 13:30:00|131814.5|131614.5|131754|131654|131833|131657.3|131735|131600|122
1685626500000|2023-06-01 13:35:00|131754.5|131654.5|131709.5|131609.5|131754.5|131654.5|131703.5|131603.5|56
1685626800000|2023-06-01 13:40:00|131709|131609|131702.5|131502.5|131753.3|131626.5|131702.5|131502.5|73
1685627100000|2023-06-01 13:45:00|131730|131530|131687.9|131587.9|131730.5|131612.5|131683.3|131530|89
1685627400000|2023-06-01 13:50:00|131684.5|131584.5|131686|131586|131737.4|131620|131683.5|131533.7|70
1685627700000|2023-06-01 13:55:00|131687|131587|131733.5|131533.5|131780.5|131592.5|131687|131533.5|77
1685628000000|2023-06-01 14:00:00|131734|131534|131656.5|131556.5|131744.5|131592.5|131633|131493.5|142
1685628300000|2023-06-01 14:05:00|131655.5|131555.5|131732|131532|131749.5|131636.5|131655.5|131532|107
1685628600000|2023-06-01 14:10:00|131731.5|131531.5|131695.5|131595.5|131763.5|131617.5|131688.5|131529|66
1685628900000|2023-06-01 14:15:00|131697.5|131597.5|131707.5|131607.5|131707.5|131607.5|131685.5|131585.5|51
1685629200000|2023-06-01 14:20:00|131723.5|131623.5|131721|131621|131791.5|131643|131716|131558.5|75
1685629500000|2023-06-01 14:25:00|131725.5|131625.5|131694.5|131594.5|131726|131626|131694.5|131594.5|65
1685629800000|2023-06-01 14:30:00|131693|131593|131679|131579|131739|131593|131677|131525|83
1685630100000|2023-06-01 14:35:00|131678.5|131578.5|131673|131573|131680.5|131580.5|131673|131573|29
1685630400000|2023-06-01 14:40:00|131677|131577|131657|131557|131677|131577|131644|131544|46
1685630700000|2023-06-01 14:45:00|131653.5|131553.5|131660|131560|131669|131569|131650.5|131550.5|25
1685631000000|2023-06-01 14:50:00|131661|131561|131669.5|131569.5|131681|131581|131660|131560|41
1685631300000|2023-06-01 14:55:00|131670|131570|131665|131565|131690.5|131590.5|131662.5|131562.5|96
1685631600000|2023-06-01 15:00:00|131664.5|131564.5|131646.5|131546.5|131679|131579|131644|131544|50
1685631900000|2023-06-01 15:05:00|131647|131547|131620.5|131520.5|131696.5|131561|131604.4|131487|67
1685632200000|2023-06-01 15:10:00|131616.5|131516.5|131621|131521|131634.5|131534.5|131615.5|131515.5|38
1685632500000|2023-06-01 15:15:00|131634|131534|131617|131517|131642|131542|131616.5|131516.5|33
1685632800000|2023-06-01 15:20:00|131617.5|131517.5|131625.5|131525.5|131639|131539|131617.5|131517.5|61
1685633100000|2023-06-01 15:25:00|131626|131526|131615|131515|131626.5|131526.5|131594.5|131494.5|35
1685633400000|2023-06-01 15:30:00|131611|131511|131592|131492|131612.5|131512.5|131589|131489|47
1685633700000|2023-06-01 15:35:00|131589.5|131489.5|131555|131455|131600|131500|131552.5|131452.5|90
1685634000000|2023-06-01 15:40:00|131555.5|131455.5|131567.5|131467.5|131568.5|131468.5|131547|131447|34
1685634300000|2023-06-01 15:45:00|131562.5|131462.5|131558.5|131458.5|131567.5|131467.5|131557|131457|24
1685634600000|2023-06-01 15:50:00|131559|131459|131511|131411|131559|131459|131511|131411|28
1685634900000|2023-06-01 15:55:00|131507.3|131407.3|131505|131405|131507.3|131407.3|131471|131371|42
1685635200000|2023-06-01 16:00:00|131505.5|131405.5|131539|131439|131540|131440|131505.5|131405.5|28
1685635500000|2023-06-01 16:05:00|131539.5|131439.5|131533.5|131433.5|131548.5|131448.5|131529|131429|51
1685635800000|2023-06-01 16:10:00|131532.5|131432.5|131478.5|131378.5|131534.5|131434.5|131478.5|131378.5|20
1685636100000|2023-06-01 16:15:00|131479|131379|131482|131382|131486|131386|131458.5|131358.5|42
1685636400000|2023-06-01 16:20:00|131482.5|131382.5|131512|131312|131532|131382.5|131482.5|131310|30
1685636700000|2023-06-01 16:25:00|131511|131311|131506.5|131306.5|131511.5|131311.5|131504|131304|10
1685637000000|2023-06-01 16:30:00|131507|131307|131510.5|131310.5|131510.5|131310.5|131506|131306|10
1685637300000|2023-06-01 16:35:00|131510|131310|131444|131344|131516.5|131344|131436.8|131284|19
1685637600000|2023-06-01 16:40:00|131443.5|131343.5|131441.5|131341.5|131489.5|131344|131440|131287|13
1685637900000|2023-06-01 16:45:00|131446|131346|131452.5|131352.5|131464.5|131364.5|131446|131346|16
1685638200000|2023-06-01 16:50:00|131452|131352|131439.5|131339.5|131452|131352|131439.5|131339.5|16
1685638500000|2023-06-01 16:55:00|131433.5|131333.5|131453.5|131353.5|131453.5|131353.5|131433.5|131333.5|12
1685638800000|2023-06-01 17:00:00|131454|131354|131456|131356|131456|131356|131451.5|131351.5|12
1685639100000|2023-06-01 17:05:00|131457|131357|131447|131347|131457.5|131357.5|131443|131343|13
1685639400000|2023-06-01 17:10:00|131447.5|131347.5|131439.5|131339.5|131449.5|131349.5|131435|131335|29
1685639700000|2023-06-01 17:15:00|131415|131315|131410|131310|131416|131316|131406.3|131306.3|23
1685640000000|2023-06-01 17:20:00|131411.5|131311.5|131410|131310|131411.5|131311.5|131408.5|131308.5|20
1685640300000|2023-06-01 17:25:00|131409.5|131309.5|131421|131321|131421.5|131321.5|131409|131309|17
1685640600000|2023-06-01 17:30:00|131424|131324|131487.5|131287.5|131487.5|131344.8|131424|131283.5|30
1685640900000|2023-06-01 17:35:00|131489|131289|131488.8|131288.8|131489|131289|131488.8|131288.8|2
1685641200000|2023-06-01 17:40:00|131484.5|131284.5|131484|131284|131484.5|131284.5|131484|131284|2
1685641500000|2023-06-01 17:45:00|131483.5|131283.5|131483|131283|131484|131284|131483|131283|4
1685641800000|2023-06-01 17:50:00|131483.5|131283.5|131486|131286|131486|131286|131483.5|131283.5|5
1685642100000|2023-06-01 17:55:00|131486.5|131286.5|131487|131287|131487.5|131287.5|131486.5|131286.5|3
1685642400000|2023-06-01 18:00:00|131486.5|131286.5|131467|131267|131488.5|131288.5|131467|131267|30
1685642700000|2023-06-01 18:05:00|131467.5|131267.5|131464.5|131264.5|131469|131269|131464|131264|15
1685643300000|2023-06-01 18:15:00|131463.5|131263.5|131378.5|131178.5|131463.5|131263.5|131370.6|131170.6|59
1685643600000|2023-06-01 18:20:00|131379.5|131179.5|131377.5|131177.5|131380|131180|131377.5|131177.5|5
1685643900000|2023-06-01 18:25:00|131370.5|131170.5|131370.5|131170.5|131371|131171|131370|131170|5
1685644200000|2023-06-01 18:30:00|131368|131168|131366|131166|131368|131168|131364|131164|13
1685644500000|2023-06-01 18:35:00|131364|131164|131357.5|131157.5|131364|131164|131357.5|131157.5|3
1685644800000|2023-06-01 18:40:00|131358|131158|131299.2|131099.2|131360|131181.3|131263.5|131063.5|64
1685645100000|2023-06-01 18:45:00|131298.5|131098.5|131342.5|131142.5|131342.5|131142.5|131298.5|131098.5|28
1685645400000|2023-06-01 18:50:00|131342|131142|131375.5|131175.5|131380|131180|131342|131142|26
1685645700000|2023-06-01 18:55:00|131375.8|131175.8|131394|131194|131396.8|131196.8|131375.8|131175.8|22
1685646000000|2023-06-01 19:00:00|131395|131195|131288.5|131088.5|131395|131210|131251.5|131051.5|50
1685646300000|2023-06-01 19:05:00|131289|131089|131228.5|131028.5|131289|131109.3|131199.5|131003.5|46
1685646600000|2023-06-01 19:10:00|131229|131029|131322.3|131122.3|131324.3|131124.3|131227|131027|53
1685646900000|2023-06-01 19:15:00|131323|131123|131292.5|131092.5|131323|131123|131284.5|131084.5|16
1685647200000|2023-06-01 19:20:00|131289|131089|131293|131093|131293|131093|131289|131089|2
1685647500000|2023-06-01 19:25:00|131300.5|131100.5|131301.5|131101.5|131301.5|131101.5|131300.5|131100.5|3
1685647800000|2023-06-01 19:30:00|131302|131102|131323.1|131123.1|131329|131129|131302|131102|29
1685648100000|2023-06-01 19:35:00|131323.5|131123.5|131353|131153|131365.2|131165.2|131323.5|131123.5|21
1685648400000|2023-06-01 19:40:00|131356.5|131156.5|131349.5|131149.5|131366.5|131166.5|131349.5|131149.5|8
1685648700000|2023-06-01 19:45:00|131347.1|131147.1|131331|131131|131348.5|131148.5|131331|131131|12
1685649000000|2023-06-01 19:50:00|131328|131128|131325.5|131125.5|131328|131128|131325.5|131125.5|2
1685649300000|2023-06-01 19:55:00|131322.9|131122.9|131291.7|131091.7|131322.9|131122.9|131291.7|131091.7|24
1685660400000|2023-06-01 23:00:00|131220|131020|131220|131020|131220|131020|131220|131020|1
1685664000000|2023-06-02 00:00:00|130999.5|130799.5|131003|130903|131034.3|130904|130904.5|130799.1|342
1685664300000|2023-06-02 00:05:00|131006|130906|131024.5|130924.5|131090|130990|130965|130865|447
1685664600000|2023-06-02 00:10:00|131025|130925|130996.4|130896.4|131098.2|130998.2|130986.1|130886.1|473
1685664900000|2023-06-02 00:15:00|130996.8|130896.8|131018.5|130918.5|131085|130985|130989|130889|492
1685665200000|2023-06-02 00:20:00|131022.5|130922.5|130994|130894|131064.5|130964.5|130974|130874|444
1685665500000|2023-06-02 00:25:00|130994.5|130894.5|131044.5|130944.5|131055.3|130955.3|130985.3|130885.3|285
1685665800000|2023-06-02 00:30:00|131045|130945|130995|130895|131050|130950|130976.5|130876.5|331
1685666100000|2023-06-02 00:35:00|130994.8|130894.8|131013|130913|131037.6|130937.6|130989|130889|276
1685666400000|2023-06-02 00:40:00|131012.5|130912.5|130966|130866|131012.5|130912.5|130960|130860|273
1685666700000|2023-06-02 00:45:00|130974.5|130874.5|131037|130937|131038|130938|130972.5|130872.5|216
1685667000000|2023-06-02 00:50:00|131036.5|130936.5|131008|130908|131039|130939|130979|130879|317
1685667300000|2023-06-02 00:55:00|131007|130907|131045|130945|131045.3|130945.3|130996.8|130896.8|317
1685667600000|2023-06-02 01:00:00|131044.8|130944.8|130984.5|130884.5|131064.5|130964.5|130984.5|130884.5|341
1685667900000|2023-06-02 01:05:00|130982.5|130882.5|131130.5|131030.5|131192|131092|130946.5|130846.5|493
1685668200000|2023-06-02 01:10:00|131132.5|131032.5|131188|131088|131268|131168|131129.5|131029.5|514
1685668500000|2023-06-02 01:15:00|131190|131090|131124|131024|131190|131090|131115.5|131015.5|401
1685668800000|2023-06-02 01:20:00|131125|131025|131113|131013|131125.5|131025.5|131085.5|130985.5|368
1685669100000|2023-06-02 01:25:00|131112.5|131012.5|131131|131031|131148|131048|131090.5|130990.5|291
1685669400000|2023-06-02 01:30:00|131130|131030|131122.5|131022.5|131169|131069|131121.5|131021.5|360
1685669700000|2023-06-02 01:35:00|131122|131022|131021.5|130921.5|131126|131026|130981.5|130881.5|477
1685670000000|2023-06-02 01:40:00|131027.5|130927.5|131080.5|130980.5|131104.5|131004.5|131020.5|130920.5|581
1685670300000|2023-06-02 01:45:00|131076|130976|130973.2|130873.2|131116.3|131016.3|130939|130839|652
1685670600000|2023-06-02 01:50:00|130973.1|130873.1|131009.7|130909.7|131036.4|130936.4|130951.5|130851.5|528
1685670900000|2023-06-02 01:55:00|131010.2|130910.2|131037|130937|131051|130951|130967.1|130867.1|448
1685671200000|2023-06-02 02:00:00|131037.5|130937.5|131011.9|130911.9|131038|130938|131001.5|130901.5|379
1685671500000|2023-06-02 02:05:00|131012.2|130912.2|130942|130842|131013|130913|130937|130837|324
1685671800000|2023-06-02 02:10:00|130945.5|130845.5|130917|130817|130968|130868|130900|130800|377
1685672100000|2023-06-02 02:15:00|130916.5|130816.5|130907|130807|130968|130868|130895|130795|322
1685672400000|2023-06-02 02:20:00|130904|130804|130883|130783|130918.5|130818.5|130855.5|130755.5|302
1685672700000|2023-06-02 02:25:00|130883.5|130783.5|130859.5|130759.5|130901.5|130801.5|130843|130743|254
1685673000000|2023-06-02 02:30:00|130859|130759|130809.5|130709.5|130864|130764|130799|130699|374
1685673300000|2023-06-02 02:35:00|130809|130709|130807.3|130707.3|130850.5|130750.5|130799.3|130699.3|359
1685673600000|2023-06-02 02:40:00|130806.8|130706.8|130808.5|130708.5|130817|130717|130796|130696|187
1685673900000|2023-06-02 02:45:00|130812.5|130712.5|130803|130703|130818.5|130718.5|130800.5|130700.5|187
1685674200000|2023-06-02 02:50:00|130801.8|130701.8|130576|130476|130803.5|130703.5|130549.8|130449.8|543
1685674500000|2023-06-02 02:55:00|130575|130475|130547.8|130447.8|130629.5|130529.5|130539.5|130439.5|397
1685674800000|2023-06-02 03:00:00|130551.8|130451.8|130610.5|130510.5|130611.5|130511.5|130494.8|130394.8|595
1685675100000|2023-06-02 03:05:00|130610.9|130510.9|130600.3|130500.3|130620.5|130520.5|130578.6|130478.6|428
1685675400000|2023-06-02 03:10:00|130601.5|130501.5|130580.5|130480.5|130612.7|130512.7|130573.8|130473.8|398
1685675700000|2023-06-02 03:15:00|130579.5|130479.5|130521.8|130421.8|130605|130505|130493.5|130393.5|395
1685676000000|2023-06-02 03:20:00|130521.5|130421.5|130460.5|130360.5|130533|130433|130452|130352|390
1685676300000|2023-06-02 03:25:00|130459.5|130359.5|130491.1|130391.1|130545.8|130445.8|130458.5|130358.5|403
1685676600000|2023-06-02 03:30:00|130490.7|130390.7|130501|130401|130532.5|130432.5|130478.5|130378.5|351
1685676900000|2023-06-02 03:35:00|130501.5|130401.5|130546|130446|130564.5|130464.5|130501.5|130401.5|351
1685677200000|2023-06-02 03:40:00|130547|130447|130516|130416|130564|130464|130506.5|130406.5|199
1685677500000|2023-06-02 03:45:00|130515|130415|130458|130358|130515|130415|130416|130316|502
1685677800000|2023-06-02 03:50:00|130458.5|130358.5|130505|130405|130512.4|130412.4|130452|130352|395
1685678100000|2023-06-02 03:55:00|130504.5|130404.5|130497.5|130397.5|130514.5|130414.5|130480.5|130380.5|243
1685678400000|2023-06-02 04:00:00|130499.5|130399.5|130546.5|130446.5|130549|130449|130495.5|130395.5|209
1685678700000|2023-06-02 04:05:00|130547.5|130447.5|130561|130461|130564.5|130464.5|130516.5|130416.5|317
1685679000000|2023-06-02 04:10:00|130561.5|130461.5|130531|130431|130592|130492|130531|130431|232
1685679300000|2023-06-02 04:15:00|130519.5|130419.5|130489|130389|130524.5|130424.5|130479|130379|211
1685679600000|2023-06-02 04:20:00|130489.5|130389.5|130517.5|130417.5|130519.5|130419.5|130480.8|130380.8|163
1685679900000|2023-06-02 04:25:00|130518|130418|130552.5|130452.5|130563|130463|130516.5|130416.5|167
1685680200000|2023-06-02 04:30:00|130552|130452|130553.5|130453.5|130559.5|130459.5|130524.5|130424.5|113
1685680500000|2023-06-02 04:35:00|130560.5|130460.5|130620|130520|130658|130558|130560.5|130460.5|285
1685680800000|2023-06-02 04:40:00|130620.5|130520.5|130658.5|130558.5|130659.5|130559.5|130617|130517|269
1685681100000|2023-06-02 04:45:00|130659.5|130559.5|130614.5|130514.5|130661.5|130561.5|130568.5|130468.5|204
1685681400000|2023-06-02 04:50:00|130617|130517|130590.5|130490.5|130624|130524|130569|130469|181
1685681700000|2023-06-02 04:55:00|130591|130491|130592.5|130492.5|130635|130535|130586.5|130486.5|170
1685682000000|2023-06-02 05:00:00|130594.5|130494.5|130609.5|130509.5|130638|130538|130593.5|130493.5|173
1685682300000|2023-06-02 05:05:00|130614.5|130514.5|130551.5|130451.5|130646.5|130546.5|130529.5|130429.5|326
1685682600000|2023-06-02 05:10:00|130546.3|130446.3|130489|130389|130555.5|130455.5|130488.4|130388.4|328
1685682900000|2023-06-02 05:15:00|130489.3|130389.3|130517.3|130417.3|130531.8|130431.8|130481|130381|336
1685683200000|2023-06-02 05:20:00|130517.5|130417.5|130527.5|130427.5|130531.3|130431.3|130510|130410|270
1685683500000|2023-06-02 05:25:00|130525.5|130425.5|130593.5|130493.5|130600.5|130500.5|130517.7|130417.7|256
1685683800000|2023-06-02 05:30:00|130595.5|130495.5|130529.5|130429.5|130601.5|130501.5|130508.5|130408.5|362
1685684100000|2023-06-02 05:35:00|130529.2|130429.2|130398.5|130298.5|130529.5|130429.5|130386.5|130286.5|354
1685684400000|2023-06-02 05:40:00|130399|130299|130373.5|130273.5|130413.8|130313.8|130365.3|130265.3|378
1685684700000|2023-06-02 05:45:00|130374.5|130274.5|130379.5|130279.5|130415.5|130315.5|130333.8|130233.8|417
1685685000000|2023-06-02 05:50:00|130378.6|130278.6|130368|130268|130417.1|130317.1|130345.5|130245.5|373
1685685300000|2023-06-02 05:55:00|130369|130269|130402.5|130302.5|130414.5|130314.5|130322.1|130222.1|373
1685685600000|2023-06-02 06:00:00|130401|130301|130472|130372|130525.3|130425.3|130400|130300|468
1685685900000|2023-06-02 06:05:00|130471.5|130371.5|130392.5|130292.5|130501|130401|130375|130275|349
1685686200000|2023-06-02 06:10:00|130395.5|130295.5|130458|130358|130458|130358|130384.5|130284.5|273
1685686500000|2023-06-02 06:15:00|130457.5|130357.5|130447.9|130347.9|130479|130379|130426.5|130326.5|295
1685686800000|2023-06-02 06:20:00|130448|130348|130337|130237|130462.4|130362.4|130335|130235|461
1685687100000|2023-06-02 06:25:00|130341|130241|130353.1|130253.1|130407.5|130307.5|130341|130241|414
1685687400000|2023-06-02 06:30:00|130357.3|130257.3|130403|130303|130442|130342|130355.3|130255.3|397
1685687700000|2023-06-02 06:35:00|130402.5|130302.5|130454.5|130354.5|130504|130354.5|130402.5|130264|64
1685688000000|2023-06-02 06:40:00|130453.5|130353.5|130534|130334|130544.3|130355.1|130453.5|130315.1|68
1685688300000|2023-06-02 06:45:00|130532|130332|130557|130357|130567.7|130433.3|130524.3|130329.8|114
1685688600000|2023-06-02 06:50:00|130559.9|130359.9|130563.5|130363.5|130566|130410.5|130510.5|130359.9|35
1685688900000|2023-06-02 06:55:00|130527.6|130427.6|130446.3|130346.3|130538|130438|130444.9|130344.9|88
1685689200000|2023-06-02 07:00:00|130446.6|130346.6|130392.6|130292.6|130455.1|130355|130354.3|130241|121
1685689500000|2023-06-02 07:05:00|130394.9|130294.9|130371|130271|130414.9|130314.9|130369|130269|63
1685689800000|2023-06-02 07:10:00|130370.5|130270.5|130368.5|130268.5|130446|130295.3|130364|130207.4|101
1685690100000|2023-06-02 07:15:00|130370.4|130270.4|130359.1|130259.1|130380.5|130280.5|130358.6|130258.6|61
1685690400000|2023-06-02 07:20:00|130358.7|130258.7|130357|130257|130386.6|130286.6|130353.5|130253.5|57
1685690700000|2023-06-02 07:25:00|130353.2|130253.2|130359|130259|130359.1|130259.1|130240|130140|125
1685691000000|2023-06-02 07:30:00|130357.8|130257.8|130415.5|130315.5|130415.5|130315.5|130336.5|130236.5|95
1685691300000|2023-06-02 07:35:00|130422|130322|130480|130280|130482.5|130373.5|130420|130276.5|155
1685691600000|2023-06-02 07:40:00|130482|130282|130425.6|130325.6|130497|130371.5|130422.5|130274|131
1685691900000|2023-06-02 07:45:00|130424.6|130324.6|130569|130369|130576.2|130416.5|130398|130298|140
1685692200000|2023-06-02 07:50:00|130568.5|130368.5|130455|130355|130570|130401.1|130440.1|130316.5|99
1685692500000|2023-06-02 07:55:00|130454.3|130354.3|130425.6|130325.6|130464.8|130364.8|130402.5|130302.5|81
1685692800000|2023-06-02 08:00:00|130426.6|130326.6|130460|130360|130562|130412.5|130426.2|130320.9|128
1685693100000|2023-06-02 08:05:00|130459.5|130359.5|130362.5|130262.5|130465|130359.5|130362.5|130230.5|78
1685693400000|2023-06-02 08:10:00|130373.5|130273.5|130475|130275|130491.2|130339.7|130372.2|130272.2|42
1685693700000|2023-06-02 08:15:00|130483|130283|130489.5|130289.5|130494|130294|130482.2|130282.2|21
1685694000000|2023-06-02 08:20:00|130429|130329|130460.5|130260.5|130472.5|130329|130424|130258.5|13
1685694300000|2023-06-02 08:25:00|130460|130260|130503.5|130303.5|130516.5|130316.5|130450|130250|84
1685694600000|2023-06-02 08:30:00|130503|130303|130433|130233|130503|130303|130433|130233|49
1685694900000|2023-06-02 08:35:00|130425.9|130225.9|130407.5|130207.5|130437.5|130237.5|130379.4|130179.4|66
1685695200000|2023-06-02 08:40:00|130406.5|130206.5|130401|130201|130406.5|130206.5|130400.7|130200.7|24
1685695500000|2023-06-02 08:45:00|130399|130199|130329|130229|130402.5|130240|130312.5|130176.5|59
1685695800000|2023-06-02 08:50:00|130328.5|130228.5|130307|130107|130374.8|130233|130303.2|130103.2|86
1685696100000|2023-06-02 08:55:00|130307.5|130107.5|130144.7|129944.7|130326.7|130184.6|130108.6|129944.7|237
1685696400000|2023-06-02 09:00:00|130146.9|129946.9|130133.5|129933.5|130175.6|130042.8|130090|129930.5|129
1685696700000|2023-06-02 09:05:00|130133|129933|130125.5|130025.5|130185|130048|130089.5|129933|124
1685697000000|2023-06-02 09:10:00|130127|130027|130063|129963|130166|130032|130063|129963|66
1685697300000|2023-06-02 09:15:00|130062|129962|129856.9|129656.9|130063|129963|129819|129619|173
1685697600000|2023-06-02 09:20:00|129857.4|129657.4|130128|129803|130239|129879|129741.3|129541.3|262
1685697900000|2023-06-02 09:25:00|130125|129804|130059.3|129859.3|130125|129862.2|129997.9|129797.9|182
1685698200000|2023-06-02 09:30:00|130059.8|129859.8|129961.5|129861.5|130073.3|129888|129952.3|129828.1|96
1685698500000|2023-06-02 09:35:00|129972.8|129872.8|129963.5|129863.5|130000.3|129900.3|129963.5|129863.5|68
1685698800000|2023-06-02 09:40:00|129964|129864|129951.5|129851.5|129991|129891|129927.8|129827.8|98
1685699100000|2023-06-02 09:45:00|129952.5|129852.5|129947|129847|129958|129858|129943.5|129843.5|16
1685699400000|2023-06-02 09:50:00|129941.5|129841.5|129910|129810|129941.5|129841.5|129903.5|129803.5|23
1685699700000|2023-06-02 09:55:00|129909.5|129809.5|129934.9|129834.9|129934.9|129834.9|129897|129797|40
1685700000000|2023-06-02 10:00:00|129931|129831|129846|129746|129948|129848|129846|129746|102
1685700300000|2023-06-02 10:05:00|129845|129745|129794.8|129694.8|129845|129745|129793|129693|79
1685700600000|2023-06-02 10:10:00|129795.3|129695.3|129777|129677|129798.5|129698.5|129744|129644|44
1685700900000|2023-06-02 10:15:00|129776.5|129676.5|129806.5|129706.5|129837.4|129709.8|129773.5|129633|40
1685701200000|2023-06-02 10:20:00|129806|129706|129815.5|129715.5|129816.5|129716.5|129806|129706|9
1685701500000|2023-06-02 10:25:00|129816|129716|129817|129717|129817|129717|129815.5|129715.5|7
1685701800000|2023-06-02 10:30:00|129816.5|129716.5|129828.5|129728.5|129836|129736|129815.5|129715.5|25
1685702100000|2023-06-02 10:35:00|129828|129728|129816|129716|129828.5|129728.5|129808.8|129708.8|30
1685702400000|2023-06-02 10:40:00|129815.8|129715.8|129820.5|129720.5|129841.5|129741.5|129813.8|129713.8|38
1685702700000|2023-06-02 10:45:00|129823|129723|129825.5|129725.5|129828.8|129728.8|129808.5|129708.5|33
1685703000000|2023-06-02 10:50:00|129826|129726|129836.3|129736.3|129837.3|129737.3|129826|129726|27
1685703300000|2023-06-02 10:55:00|129835.8|129735.8|129830|129730|129835.9|129735.9|129830|129730|8
1685703600000|2023-06-02 11:00:00|129829.5|129729.5|129846.8|129746.8|129846.8|129746.8|129814.5|129714.5|46
1685703900000|2023-06-02 11:05:00|129849.3|129749.3|129871|129771|129874|129774|129846.8|129746.8|46
1685704200000|2023-06-02 11:10:00|129870.5|129770.5|129866|129766|129896.5|129796.5|129863.5|129763.5|63
1685704500000|2023-06-02 11:15:00|129865.8|129765.8|129855|129755|129903|129803|129855|129755|51
1685704800000|2023-06-02 11:20:00|129855.5|129755.5|129852|129752|129872|129772|129845.8|129745.8|49
1685705100000|2023-06-02 11:25:00|129852.5|129752.5|129856.5|129756.5|129864.5|129764.5|129852|129752|24
1685705400000|2023-06-02 11:30:00|129857.5|129757.5|129897.1|129797.1|129897.1|129797.1|129857.5|129757.5|49
1685705700000|2023-06-02 11:35:00|129897.6|129797.6|130038.5|129838.5|130044|129908|129893.1|129754|136
1685706000000|2023-06-02 11:40:00|130039|129839|130062.1|129862.1|130063.8|129863.8|130038.5|129838.5|76
1685706300000|2023-06-02 11:45:00|130055.9|129855.9|130139.9|129939.9|130141.4|129985.5|130040|129855.4|146
1685706600000|2023-06-02 11:50:00|130140.4|129940.4|130136|129936|130157.9|129957.9|130107.2|129907.2|97
1685706900000|2023-06-02 11:55:00|130135.5|129935.5|130133.5|129933.5|130148.5|129948.5|130130.5|129930.5|103
1685707200000|2023-06-02 12:00:00|130134|129934|130136.2|129936.2|130136.5|129936.5|130132.1|129932.1|18
1685707500000|2023-06-02 12:05:00|130135.7|129935.7|130140.7|129940.7|130144.6|129944.6|130115|129915|119
1685707800000|2023-06-02 12:10:00|130138.3|129938.3|130141.4|129941.4|130142.5|129942.5|130123.1|129923.1|96
1685708100000|2023-06-02 12:15:00|130141.9|129941.9|130166.5|129966.5|130195|129995|130141.8|129941.8|105
1685708400000|2023-06-02 12:20:00|130167|129967|130164.5|129964.5|130179|129979|130154.2|129954.2|44
1685708700000|2023-06-02 12:25:00|130164|129964|130187.5|129827.5|130187.5|129964|130103.5|129746.8|54
1685709000000|2023-06-02 12:30:00|130189|129829|130347.9|130147.9|130500|130292.1|130181.5|129829|270
1685709300000|2023-06-02 12:35:00|130346.9|130146.9|130090.5|129890.5|130355.1|130155.1|130090.5|129890.5|318
1685709600000|2023-06-02 12:40:00|130051.9|129851.9|130202.1|130002.1|130215.5|130015.5|129966|129766|294
1685709900000|2023-06-02 12:45:00|130203|130003|130465.7|130265.7|130465.8|130288|130200|130000|259
1685710200000|2023-06-02 12:50:00|130466.7|130266.7|130514.5|130314.5|130675.9|130475.9|130424.4|130266.7|365
1685710500000|2023-06-02 12:55:00|130515.8|130315.8|130441.5|130241.5|130590|130390|130383|130183|238
1685710800000|2023-06-02 13:00:00|130443.5|130243.5|130341|130141|130455|130255|130293.2|130093.2|146
1685711100000|2023-06-02 13:05:00|130340.5|130140.5|130343.8|130143.8|130370.5|130170.5|130164.5|129964.5|211
1685711400000|2023-06-02 13:10:00|130343.3|130143.3|130409.2|130209.2|130438.5|130238.5|130343.3|130143.3|113
1685711700000|2023-06-02 13:15:00|130406.2|130206.2|130378|130178|130406.2|130206.2|130265|130065|197
1685712000000|2023-06-02 13:20:00|130377.7|130177.7|130327.3|130127.3|130377.7|130177.7|130324.8|130124.8|35
1685712300000|2023-06-02 13:25:00|130327.8|130127.8|130210.1|130010.1|130332.8|130202.8|130201.3|130004.5|107
1685712600000|2023-06-02 13:30:00|130207.6|130007.6|130184.8|129984.8|130256.5|130077.5|130123.8|129973.3|92
1685712900000|2023-06-02 13:35:00|130178.5|129978.5|130218.7|130018.7|130230.1|130030.1|130175|129975|77
1685713200000|2023-06-02 13:40:00|130222.1|130022.1|130178.8|129978.8|130226.1|130026.1|130094|129939.4|84
1685713500000|2023-06-02 13:45:00|130181.5|129981.5|130350.4|130150.4|130356.9|130156.9|130179.2|129979.2|185
1685713800000|2023-06-02 13:50:00|130350.8|130150.8|130336.2|130136.2|130350.9|130150.9|130305.9|130105.9|98
1685714100000|2023-06-02 13:55:00|130334.4|130134.4|130456|130256|130466.5|130266.5|130287.9|130131.5|124
1685714400000|2023-06-02 14:00:00|130457.5|130257.5|130352.5|130152.5|130457.5|130257.5|130352.5|130152.5|102
1685714700000|2023-06-02 14:05:00|130351|130151|130315.5|130215.5|130351|130215.5|130284|130133.5|51
1685715000000|2023-06-02 14:10:00|130316|130216|130324.5|130224.5|130411.5|130277|130316|130211.5|92
1685715300000|2023-06-02 14:15:00|130329|130229|130333.5|130233.5|130358.5|130258.5|130321.5|130221.5|70
1685715600000|2023-06-02 14:20:00|130334.5|130234.5|130372.5|130272.5|130372.5|130272.5|130334.5|130234.5|80
1685715900000|2023-06-02 14:25:00|130370|130270|130386.1|130286.1|130480|130380|130370|130250.6|160
1685716200000|2023-06-02 14:30:00|130386.6|130286.6|130383|130283|130406|130306|130351.5|130251.5|99
1685716500000|2023-06-02 14:35:00|130381.5|130281.5|130240|130140|130388|130288|130240|130127.5|86
1685716800000|2023-06-02 14:40:00|130239.5|130139.5|130255.3|130155.3|130256.5|130156|130194.5|130040|118
1685717100000|2023-06-02 14:45:00|130314|130114|130324|130124|130332.1|130132.1|130314|130114|31
1685717400000|2023-06-02 14:50:00|130277|130177|130300.5|130200.5|130312|130205.5|130263|130110|62
1685717700000|2023-06-02 14:55:00|130301.5|130201.5|130306.5|130206.5|130322.8|130222.8|130298|130198|61
1685718000000|2023-06-02 15:00:00|130306.3|130206.3|130252.3|130152.3|130351|130206.3|130236|130099.8|92
1685718300000|2023-06-02 15:05:00|130294.8|130094.8|130258|130058|130296.3|130125|130185.3|130018|82
1685718600000|2023-06-02 15:10:00|130258.5|130058.5|130221.5|130121.5|130293.5|130123|130220.8|130058.5|61
1685718900000|2023-06-02 15:15:00|130221|130121|130226|130126|130226|130126|130213|130113|16
1685719200000|2023-06-02 15:20:00|130231|130131|130313.5|130113.5|130319.5|130164|130231|130105.5|62
1685719500000|2023-06-02 15:25:00|130313|130113|130290|130090|130313|130113|130285|130085|35
1685719800000|2023-06-02 15:30:00|130280.5|130080.5|130316|130216|130321.3|130221.3|130233.5|130079|95
1685720100000|2023-06-02 15:35:00|130316.5|130216.5|130343|130243|130343|130243|130310.8|130210.8|72
1685720400000|2023-06-02 15:40:00|130342.5|130242.5|130356.5|130256.5|130389|130289|130302|130202|108
1685720700000|2023-06-02 15:45:00|130340|130240|130429.5|130329.5|130429.5|130329.5|130340|130240|90
1685721000000|2023-06-02 15:50:00|130430|130330|130407|130307|130441.5|130341.5|130400.5|130300.5|45
1685721300000|2023-06-02 15:55:00|130406.5|130306.5|130362|130262|130407.5|130307.5|130361|130261|61
1685721600000|2023-06-02 16:00:00|130355|130255|130377|130177|130405|130255.5|130321|130177|81
1685721900000|2023-06-02 16:05:00|130376|130176|130451|130251|130451|130295.5|130352.5|130172|53
1685722200000|2023-06-02 16:10:00|130451.5|130251.5|130550.5|130350.5|130563|130363|130451.5|130251.5|80
1685722500000|2023-06-02 16:15:00|130549.5|130349.5|130640.5|130440.5|130646.5|130446.5|130529.5|130343|83
1685722800000|2023-06-02 16:20:00|130640.2|130440.2|130639|130439|130644.5|130444.5|130620.4|130420.4|43
1685723100000|2023-06-02 16:25:00|130638.5|130438.5|130638.3|130438.3|130638.5|130438.5|130638.3|130438.3|2
1685723400000|2023-06-02 16:30:00|130636.5|130436.5|130613.5|130413.5|130636.8|130436.8|130607|130407|37
1685723700000|2023-06-02 16:35:00|130620.5|130420.5|130624.5|130424.5|130627.5|130427.5|130620.5|130420.5|21
1685724000000|2023-06-02 16:40:00|130623.5|130423.5|130626.3|130426.3|130626.3|130426.3|130623.5|130423.5|5
1685724300000|2023-06-02 16:45:00|130628.8|130428.8|130601|130401|130639|130439|130587.3|130387.3|42
1685724600000|2023-06-02 16:50:00|130600.3|130400.3|130608|130408|130615|130415|130600|130400|22
1685724900000|2023-06-02 16:55:00|130604.5|130404.5|130595.5|130395.5|130616.5|130416.5|130590.3|130390.3|56
1685725200000|2023-06-02 17:00:00|130593.5|130393.5|130602.5|130402.5|130602.5|130402.5|130593.5|130393.5|14
1685725500000|2023-06-02 17:05:00|130603|130403|130591.5|130391.5|130607.5|130407.5|130591.5|130391.5|24
1685725800000|2023-06-02 17:10:00|130597.1|130397.1|130598|130398|130598|130398|130594|130394|6
1685726100000|2023-06-02 17:15:00|130599.5|130399.5|130601|130401|130602|130402|130599.5|130399.5|8
1685726400000|2023-06-02 17:20:00|130598|130398|130569.7|130369.7|130598|130398|130563.3|130363.3|31
1685726700000|2023-06-02 17:25:00|130570.2|130370.2|130562.3|130362.3|130571|130371|130560.5|130360.5|32
1685727000000|2023-06-02 17:30:00|130562.8|130362.8|130588.6|130388.6|130590.6|130390.6|130562.6|130362.6|32
1685727300000|2023-06-02 17:35:00|130580|130380|130593|130393|130595|130395|130575.5|130375.5|14
1685727600000|2023-06-02 17:40:00|130591.5|130391.5|130588|130388|130595.3|130430.3|130530.3|130370|44
1685727900000|2023-06-02 17:45:00|130588.5|130388.5|130590|130390|130592.5|130392.5|130588.5|130388.5|14
1685728200000|2023-06-02 17:50:00|130589|130389|130622.3|130422.3|130622.3|130422.3|130589|130389|26
1685728500000|2023-06-02 17:55:00|130616.5|130416.5|130622.5|130422.5|130623|130423|130616.5|130416.5|19
1685728800000|2023-06-02 18:00:00|130623|130423|130617.5|130417.5|130623|130423|130617|130417|19
1685729100000|2023-06-02 18:05:00|130622|130422|130622.5|130422.5|130623|130423|130622|130422|12
1685729400000|2023-06-02 18:10:00|130623|130423|130622.5|130422.5|130623|130423|130622.5|130422.5|2
1685729700000|2023-06-02 18:15:00|130620.5|130420.5|130619|130419|130620.5|130420.5|130619|130419|5
1685730000000|2023-06-02 18:20:00|130618.5|130418.5|130634|130434|130642|130511.5|130575.5|130417.5|38
1685730300000|2023-06-02 18:25:00|130633.5|130433.5|130592.5|130492.5|130646|130499|130592.5|130433.5|30
1685730600000|2023-06-02 18:30:00|130593|130493|130559.5|130459.5|130593|130493|130559|130459|40
1685730900000|2023-06-02 18:35:00|130569|130469|130585|130385|130601|130469|130534|130377|79
1685731200000|2023-06-02 18:40:00|130583.5|130383.5|130579|130379|130583.5|130383.5|130577|130377|30
1685731500000|2023-06-02 18:45:00|130575.5|130375.5|130573|130373|130575.5|130375.5|130572.5|130372.5|6
1685731800000|2023-06-02 18:50:00|130572.4|130372.4|130491.5|130291.5|130572.4|130372.4|130487|130287|67
1685732100000|2023-06-02 18:55:00|130492|130292|130466.5|130266.5|130506.5|130306.5|130466.5|130266.5|49
1685732400000|2023-06-02 19:00:00|130466|130266|130472.5|130272.5|130473.5|130273.5|130466|130266|12
1685732700000|2023-06-02 19:05:00|130472|130272|130454.5|130254.5|130472|130272|130454.5|130254.5|32
1685733000000|2023-06-02 19:10:00|130460.5|130260.5|130485.5|130285.5|130485.5|130285.5|130460.5|130260.5|29
1685733300000|2023-06-02 19:15:00|130484.5|130284.5|130467|130267|130484.5|130284.5|130465.5|130265.5|20
1685733600000|2023-06-02 19:20:00|130466.5|130266.5|130451.5|130251.5|130466.5|130266.5|130451.5|130251.5|22
1685733900000|2023-06-02 19:25:00|130454.5|130254.5|130466|130266|130469.5|130269.5|130454.5|130254.5|36
1685734200000|2023-06-02 19:30:00|130466.5|130266.5|130450.5|130250.5|130479.5|130279.5|130450.5|130250.5|34
1685734500000|2023-06-02 19:35:00|130450|130250|130435.5|130235.5|130450.5|130250.5|130417.5|130217.5|51
1685734800000|2023-06-02 19:40:00|130435|130235|130470.8|130270.8|130470.8|130270.8|130424|130224|19
1685735100000|2023-06-02 19:45:00|130471.3|130271.3|130484.5|130284.5|130484.5|130284.5|130471.3|130271.3|9
1685735400000|2023-06-02 19:50:00|130488|130288|130492.5|130292.5|130492.5|130292.5|130488|130288|3
1685919600000|2023-06-04 23:00:00|130627.3|130267.3|130627.3|130267.3|130627.3|130267.3|130627.3|130267.3|1
1685923200000|2023-06-05 00:00:00|130674.5|130314.5|130845|130645|130888.5|130661|130674.5|130314.5|553
1685923500000|2023-06-05 00:05:00|130846|130646|130970.1|130770.1|131004.1|130804.1|130841.5|130641.5|379
1685923800000|2023-06-05 00:10:00|130973|130773|130862.5|130762.5|131065.1|130892.8|130858.1|130619|547
1685924100000|2023-06-05 00:15:00|130862|130762|130879.5|130779.5|130894|130794|130824.5|130724.5|297
1685924400000|2023-06-05 00:20:00|130878|130778|130822|130722|130884|130784|130813.4|130713.4|331
1685924700000|2023-06-05 00:25:00|130822.5|130722.5|130847|130747|130849.4|130749.4|130813.4|130713.4|306
1685925000000|2023-06-05 00:30:00|130850|130750|130889|130789|130909.9|130809.9|130843.4|130743.4|328
1685925300000|2023-06-05 00:35:00|130888|130788|130860|130760|130905.5|130805.5|130849|130749|196
1685925600000|2023-06-05 00:40:00|130858|130758|130850.3|130750.3|130891.3|130791.3|130829.3|130729.3|285
1685925900000|2023-06-05 00:45:00|130850.8|130750.8|130845|130745|130878.5|130778.5|130840|130740|342
1685926200000|2023-06-05 00:50:00|130845.5|130745.5|130858|130758|130866|130766|130791.1|130691.1|337
1685926500000|2023-06-05 00:55:00|130858.5|130758.5|130812.4|130712.4|130869|130769|130807.2|130707.2|403
1685926800000|2023-06-05 01:00:00|130812.5|130712.5|130765|130665|130837.5|130737.5|130744.4|130644.4|551
1685927100000|2023-06-05 01:05:00|130765.5|130665.5|130820.5|130720.5|130851|130751|130745.4|130645.4|402
1685927400000|2023-06-05 01:10:00|130820|130720|130814.5|130714.5|130832.5|130732.5|130796.5|130696.5|323
1685927700000|2023-06-05 01:15:00|130812.5|130712.5|130863|130763|130877.5|130777.5|130786|130686|413
1685928000000|2023-06-05 01:20:00|130864|130764|130858.5|130758.5|130883.5|130783.5|130845.5|130745.5|363
1685928300000|2023-06-05 01:25:00|130858.3|130758.3|130867.3|130767.3|130883.7|130783.7|130848.3|130748.3|340
1685928600000|2023-06-05 01:30:00|130866.8|130766.8|130863.5|130763.5|130909.5|130809.5|130847|130747|458
1685928900000|2023-06-05 01:35:00|130863|130763|130826.8|130726.8|130877|130777|130795.5|130695.5|420
1685929200000|2023-06-05 01:40:00|130827|130727|130785.3|130685.3|130839|130739|130766|130666|412
1685929500000|2023-06-05 01:45:00|130786.3|130686.3|130624.1|130524.1|130795|130695|130624|130524|677
1685929800000|2023-06-05 01:50:00|130625|130525|130657.5|130557.5|130664.5|130564.5|130554.5|130454.5|538
1685930100000|2023-06-05 01:55:00|130657|130557|130656.8|130556.8|130658|130558|130609.5|130509.5|441
1685930400000|2023-06-05 02:00:00|130667|130567|130685.5|130585.5|130685.5|130585.5|130632|130532|475
1685930700000|2023-06-05 02:05:00|130684.5|130584.5|130730.5|130630.5|130730.5|130630.5|130672|130572|438
1685931000000|2023-06-05 02:10:00|130731.5|130631.5|130735.5|130635.5|130778|130678|130720.5|130620.5|471
1685931300000|2023-06-05 02:15:00|130735|130635|130749.5|130649.5|130770.5|130670.5|130722|130622|297
1685931600000|2023-06-05 02:20:00|130750.5|130650.5|130771.5|130671.5|130804.5|130704.5|130737|130637|324
1685931900000|2023-06-05 02:25:00|130772.5|130672.5|130697.5|130597.5|130783.5|130683.5|130687|130587|244
1685932200000|2023-06-05 02:30:00|130705.5|130605.5|130651|130551|130713|130613|130650|130550|314
1685932500000|2023-06-05 02:35:00|130650.5|130550.5|130657.4|130557.4|130680.5|130580.5|130638|130538|251
1685932800000|2023-06-05 02:40:00|130657.5|130557.5|130668.5|130568.5|130692.5|130592.5|130635.5|130535.5|255
1685933100000|2023-06-05 02:45:00|130674.5|130574.5|130689.5|130589.5|130695|130595|130654|130554|210
1685933400000|2023-06-05 02:50:00|130689.8|130589.8|130654.5|130554.5|130696|130596|130647.5|130547.5|272
1685933700000|2023-06-05 02:55:00|130654.3|130554.3|130711.5|130611.5|130726|130626|130647|130547|301
1685934000000|2023-06-05 03:00:00|130711|130611|130685.5|130585.5|130720.8|130620.8|130681.8|130581.8|303
1685934300000|2023-06-05 03:05:00|130686|130586|130704.5|130604.5|130713.3|130613.3|130680.5|130580.5|230
1685934600000|2023-06-05 03:10:00|130704|130604|130711.5|130611.5|130730.5|130630.5|130656.5|130556.5|250
1685934900000|2023-06-05 03:15:00|130711|130611|130710.5|130610.5|130724.3|130624.3|130706.5|130606.5|189
1685935200000|2023-06-05 03:20:00|130711.5|130611.5|130684.5|130584.5|130712|130612|130684.5|130584.5|183
1685935500000|2023-06-05 03:25:00|130684|130584|130643|130543|130690.5|130590.5|130643|130543|201
1685935800000|2023-06-05 03:30:00|130642.8|130542.8|130583.8|130483.8|130643.8|130543.8|130568|130468|295
1685936100000|2023-06-05 03:35:00|130584.3|130484.3|130517.5|130417.5|130603.5|130503.5|130445.5|130345.5|467
1685936400000|2023-06-05 03:40:00|130518|130418|130475|130375|130527.5|130427.5|130458.3|130358.3|323
1685936700000|2023-06-05 03:45:00|130474.5|130374.5|130494.5|130394.5|130520.5|130420.5|130469.5|130369.5|354
1685937000000|2023-06-05 03:50:00|130491.5|130391.5|130521.5|130421.5|130522.5|130422.5|130481.5|130381.5|174
1685937300000|2023-06-05 03:55:00|130524|130424|130508.5|130408.5|130524|130424|130497.5|130397.5|116
1685937600000|2023-06-05 04:00:00|130505.5|130405.5|130518|130418|130518.8|130418.8|130503.5|130403.5|161
1685937900000|2023-06-05 04:05:00|130518.1|130418.1|130534.5|130434.5|130534.5|130434.5|130486.1|130386.1|240
1685938200000|2023-06-05 04:10:00|130536.5|130436.5|130574|130474|130606.5|130506.5|130530|130430|247
1685938500000|2023-06-05 04:15:00|130575|130475|130571.5|130471.5|130593|130493|130564.5|130464.5|134
1685938800000|2023-06-05 04:20:00|130570.5|130470.5|130576.9|130476.9|130585.5|130485.5|130569|130469|119
1685939100000|2023-06-05 04:25:00|130576.4|130476.4|130576|130476|130577.5|130477.5|130567.6|130467.6|94
1685939400000|2023-06-05 04:30:00|130575.5|130475.5|130552.5|130452.5|130575.5|130475.5|130543|130443|216
1685939700000|2023-06-05 04:35:00|130546.5|130446.5|130577|130477|130587.4|130487.4|130537|130437|147
1685940000000|2023-06-05 04:40:00|130578|130478|130587.5|130487.5|130598|130498|130575|130475|200
1685940300000|2023-06-05 04:45:00|130589.5|130489.5|130590.3|130490.3|130602.5|130502.5|130580.4|130480.4|251
1685940600000|2023-06-05 04:50:00|130590.8|130490.8|130560.4|130460.4|130597.5|130497.5|130559.9|130459.9|149
1685940900000|2023-06-05 04:55:00|130560.1|130460.1|130550|130450|130572.8|130472.8|130528.5|130428.5|174
1685941200000|2023-06-05 05:00:00|130552.3|130452.3|130576.5|130476.5|130597.5|130497.5|130551|130451|181
1685941500000|2023-06-05 05:05:00|130577|130477|130532|130432|130577.5|130477.5|130513.5|130413.5|193
1685941800000|2023-06-05 05:10:00|130531.5|130431.5|130557|130457|130580|130480|130524.5|130424.5|294
1685942100000|2023-06-05 05:15:00|130557.5|130457.5|130563|130463|130581|130481|130547.5|130447.5|202
1685942400000|2023-06-05 05:20:00|130563.5|130463.5|130582.8|130482.8|130606.8|130506.8|130563.5|130463.5|238
1685942700000|2023-06-05 05:25:00|130584|130484|130574.5|130474.5|130598.8|130498.8|130562|130462|355
1685943000000|2023-06-05 05:30:00|130578|130478|130565|130465|130582|130482|130530.1|130430.1|278
1685943300000|2023-06-05 05:35:00|130565.5|130465.5|130550|130450|130572|130472|130540|130440|197
1685943600000|2023-06-05 05:40:00|130556.5|130456.5|130530|130430|130561.5|130461.5|130495|130395|272
1685943900000|2023-06-05 05:45:00|130529.5|130429.5|130550|130450|130558.5|130458.5|130512|130412|245
1685944200000|2023-06-05 05:50:00|130550.5|130450.5|130455|130355|130562.5|130462.5|130429|130329|315
1685944500000|2023-06-05 05:55:00|130455.4|130355.4|130505|130405|130510|130410|130442.5|130342.5|299
1685944800000|2023-06-05 06:00:00|130506|130406|130459.5|130359.5|130539.8|130439.8|130456.5|130356.5|456
1685945100000|2023-06-05 06:05:00|130460.5|130360.5|130526|130426|130527|130427|130459.5|130359.5|448
1685945400000|2023-06-05 06:10:00|130521.3|130421.3|130581.8|130481.8|130584.3|130484.3|130517|130417|425
1685945700000|2023-06-05 06:15:00|130582|130482|130560.8|130460.8|130593.8|130493.8|130531.1|130431.1|279
1685946000000|2023-06-05 06:20:00|130560.3|130460.3|130665|130565|130687.8|130587.8|130555|130455|471
1685946300000|2023-06-05 06:25:00|130664.5|130564.5|130661.5|130561.5|130697|130597|130653.5|130553.5|344
1685946600000|2023-06-05 06:30:00|130659.5|130559.5|130589.5|130489.5|130679.5|130579.5|130589.5|130469|275
1685946900000|2023-06-05 06:35:00|130589|130489|130597.5|130497.5|130605.5|130505.5|130583.5|130483.5|53
1685947200000|2023-06-05 06:40:00|130598.5|130498.5|130586|130486|130599|130499|130584.5|130484.5|65
1685947500000|2023-06-05 06:45:00|130585|130485|130612|130412|130618|130490.5|130565.5|130409|91
1685947800000|2023-06-05 06:50:00|130611.5|130411.5|130542|130442|130626.5|130469.5|130537|130410|105
1685948100000|2023-06-05 06:55:00|130541.5|130441.5|130543.5|130443.5|130555.5|130455.5|130522.5|130422.5|54
1685948400000|2023-06-05 07:00:00|130545|130445|130553.5|130453.5|130597|130497|130539|130439|169
1685948700000|2023-06-05 07:05:00|130556.5|130456.5|130562|130462|130586|130486|130543.5|130443.5|99
1685949000000|2023-06-05 07:10:00|130560.5|130460.5|130527|130427|130561.5|130461.5|130509|130409|119
1685949300000|2023-06-05 07:15:00|130530|130430|130568.1|130468.1|130605|130478.1|130530|130399.5|179
1685949600000|2023-06-05 07:20:00|130567.6|130467.6|130619.5|130519.5|130621|130521|130566.6|130466.6|81
1685949900000|2023-06-05 07:25:00|130619|130519|130588.8|130488.8|130619|130519|130565.5|130465.5|104
1685950200000|2023-06-05 07:30:00|130589.6|130489.6|130592|130492|130611|130511|130580|130480|127
1685950500000|2023-06-05 07:35:00|130586.3|130486.3|130568.5|130468.5|130590.5|130490.5|130524|130424|107
1685950800000|2023-06-05 07:40:00|130567|130467|130543|130443|130581.8|130481.8|130534.1|130434.1|245
1685951100000|2023-06-05 07:45:00|130542.5|130442.5|130562.9|130462.9|130571.4|130471.4|130542.5|130442.5|117
1685951400000|2023-06-05 07:50:00|130560.9|130460.9|130590|130490|130590|130490|130542|130442|83
1685951700000|2023-06-05 07:55:00|130588.4|130488.4|130536.5|130436.5|130598.8|130498.8|130536.5|130436.5|147
1685952000000|2023-06-05 08:00:00|130537.5|130437.5|130573.4|130473.4|130576|130476|130536.3|130436.3|108
1685952300000|2023-06-05 08:05:00|130573.5|130473.5|130549|130449|130583|130483|130540|130440|99
1685952600000|2023-06-05 08:10:00|130550|130450|130435|130335|130550|130450|130422|130257|146
1685952900000|2023-06-05 08:15:00|130435.5|130335.5|130357|130257|130439.5|130339.5|130355.5|130255.5|81
1685953200000|2023-06-05 08:20:00|130358|130258|130379|130279|130434.5|130291.5|130356.5|130223.5|137
1685953500000|2023-06-05 08:25:00|130379.5|130279.5|130492|130292|130493|130346|130379.5|130237|131
1685953800000|2023-06-05 08:30:00|130493|130293|130545.2|130345.2|130556.9|130356.9|130491.5|130291.5|162
1685954100000|2023-06-05 08:35:00|130545.5|130345.5|130509|130309|130545.5|130353|130441|130296|55
1685954400000|2023-06-05 08:40:00|130508.5|130308.5|130512.5|130312.5|130512.5|130312.5|130504.3|130304.3|38
1685954700000|2023-06-05 08:45:00|130512|130312|130535.8|130335.8|130536.8|130336.8|130507.5|130307.5|23
1685955000000|2023-06-05 08:50:00|130535.3|130335.3|130540.2|130340.2|130548.9|130348.9|130535.3|130335.3|52
1685955300000|2023-06-05 08:55:00|130540.1|130340.1|130533.7|130333.7|130540.1|130340.1|130519.1|130319.1|51
1685955600000|2023-06-05 09:00:00|130534.2|130334.2|130559|130359|130564.7|130364.7|130528.5|130328.5|39
1685955900000|2023-06-05 09:05:00|130558.5|130358.5|130554|130354|130560.5|130410|130500.3|130337|27
1685956200000|2023-06-05 09:10:00|130554.5|130354.5|130479|130379|130560.5|130380.5|130479|130328|33
1685956500000|2023-06-05 09:15:00|130479.5|130379.5|130481|130381|130481|130381|130479|130379|4
1685956800000|2023-06-05 09:20:00|130480.5|130380.5|130480|130380|130502|130402|130471|130371|40
1685957100000|2023-06-05 09:25:00|130479.5|130379.5|130484|130384|130489.5|130389.5|130479.5|130379.5|26
1685957400000|2023-06-05 09:30:00|130483.5|130383.5|130485.5|130385.5|130485.5|130385.5|130477|130377|13
1685957700000|2023-06-05 09:35:00|130486.5|130386.5|130450|130350|130487.5|130387.5|130450|130350|45
1685958000000|2023-06-05 09:40:00|130449.5|130349.5|130395|130295|130451.5|130349.5|130394.5|130241.5|43
1685958300000|2023-06-05 09:45:00|130394.5|130294.5|130415.5|130315.5|130415.5|130315.5|130394.5|130294.5|16
1685958600000|2023-06-05 09:50:00|130414.5|130314.5|130483.5|130283.5|130484.4|130316|130413.5|130265.5|35
1685958900000|2023-06-05 09:55:00|130479.5|130279.5|130480|130280|130483.9|130283.9|130474.5|130274.5|24
1685959200000|2023-06-05 10:00:00|130480.5|130280.5|130514.5|130314.5|130519|130319|130480.5|130280.5|42
1685959500000|2023-06-05 10:05:00|130511.7|130311.7|130514|130314|130515|130315|130511.7|130311.7|7
1685959800000|2023-06-05 10:10:00|130515|130315|130516|130316|130516.5|130316.5|130515|130315|7
1685960100000|2023-06-05 10:15:00|130513.5|130313.5|130514.5|130314.5|130514.5|130314.5|130508.5|130308.5|13
1685960400000|2023-06-05 10:20:00|130522.7|130322.7|130519.5|130319.5|130530.4|130330.4|130519.5|130319.5|26
1685960700000|2023-06-05 10:25:00|130520.5|130320.5|130526|130326|130529.7|130329.7|130520.5|130320.5|22
1685961000000|2023-06-05 10:30:00|130525.5|130325.5|130523.6|130323.6|130527.3|130327.3|130518|130318|52
1685961300000|2023-06-05 10:35:00|130524.1|130324.1|130526|130326|130526.5|130326.5|130523.6|130323.6|15
1685961600000|2023-06-05 10:40:00|130525.5|130325.5|130525|130325|130527|130327|130523.5|130323.5|11
1685961900000|2023-06-05 10:45:00|130524|130324|130521.5|130321.5|130531|130331|130521.5|130321.5|25
1685962200000|2023-06-05 10:50:00|130522|130322|130512.5|130312.5|130522|130322|130512.5|130312.5|14
1685962500000|2023-06-05 10:55:00|130512|130312|130504|130304|130512.5|130312.5|130504|130304|17
1685962800000|2023-06-05 11:00:00|130503|130303|130457.5|130357.5|130503|130358|130455|130303|10
1685963100000|2023-06-05 11:05:00|130457|130357|130504.5|130304.5|130505.5|130357|130457|130304.5|8
1685963700000|2023-06-05 11:15:00|130505.5|130305.5|130505.5|130305.5|130505.5|130305.5|130504.5|130304.5|4
1685964000000|2023-06-05 11:20:00|130501.5|130301.5|130515|130315|130524.5|130324.5|130494|130294|27
1685964300000|2023-06-05 11:25:00|130514.5|130314.5|130515|130315|130515|130315|130509.5|130309.5|13
1685964600000|2023-06-05 11:30:00|130516|130316|130476.3|130376.3|130552.9|130401.8|130474.4|130316|51
1685964900000|2023-06-05 11:35:00|130475.3|130375.3|130507.5|130407.5|130511.2|130411.2|130475.3|130375.3|35
1685965200000|2023-06-05 11:40:00|130507|130407|130528|130428|130534.5|130434.5|130501.5|130401.5|41
1685965500000|2023-06-05 11:45:00|130523.5|130423.5|130577|130377|130577|130423.5|130505.8|130364.5|24
1685965800000|2023-06-05 11:50:00|130578|130378|130476|130376|130578|130408|130476|130323.5|51
1685966100000|2023-06-05 11:55:00|130475|130375|130463.5|130263.5|130490.5|130375|130445|130263.5|45
1685966400000|2023-06-05 12:00:00|130464|130264|130518.3|130318.3|130519.8|130347.5|130420|130263.5|58
1685966700000|2023-06-05 12:05:00|130517.8|130317.8|130513|130313|130520|130320|130513|130313|24
1685967000000|2023-06-05 12:10:00|130512|130312|130505.5|130305.5|130517.8|130317.8|130499.4|130299.4|29
1685967300000|2023-06-05 12:15:00|130505|130305|130517|130317|130523.1|130323.1|130501|130301|46
1685967600000|2023-06-05 12:20:00|130517.5|130317.5|130519.5|130319.5|130536.5|130336.5|130517.5|130317.5|55
1685967900000|2023-06-05 12:25:00|130519|130319|130473.5|130373.5|130528|130378|130472.5|130319|26
1685968200000|2023-06-05 12:30:00|130472.5|130372.5|130535.5|130335.5|130541.5|130422.5|130472.5|130335.5|84
1685968500000|2023-06-05 12:35:00|130535|130335|130500|130400|130549|130400.5|130489.5|130334|39
1685968800000|2023-06-05 12:40:00|130499.5|130399.5|130550|130350|130553|130426|130489|130339.5|79
1685969100000|2023-06-05 12:45:00|130549.5|130349.5|130529|130329|130550.5|130350.5|130500.5|130300.5|40
1685969400000|2023-06-05 12:50:00|130529.3|130329.3|130575.5|130375.5|130575.5|130427|130522.5|130329|47
1685969700000|2023-06-05 12:55:00|130576|130376|130537|130337|130576|130426|130504|130337|40
1685970000000|2023-06-05 13:00:00|130536.5|130336.5|130492.1|130292.1|130536.5|130336.5|130481.1|130281.1|95
1685970300000|2023-06-05 13:05:00|130493|130293|130458.2|130258.2|130499.5|130299.5|130452.2|130252.2|125
1685970600000|2023-06-05 13:10:00|130457.2|130257.2|130491.8|130291.8|130506.7|130306.7|130457.2|130257.2|79
1685970900000|2023-06-05 13:15:00|130492.5|130292.5|130467.5|130267.5|130492.9|130292.9|130454.5|130254.5|47
1685971200000|2023-06-05 13:20:00|130467.1|130267.1|130474|130274|130480|130280|130466.5|130266.5|32
1685971500000|2023-06-05 13:25:00|130474.5|130274.5|130461|130261|130475.5|130275.5|130440.3|130240.3|57
1685971800000|2023-06-05 13:30:00|130462.5|130262.5|130481|130281|130481.5|130281.5|130459.5|130259.5|44
1685972100000|2023-06-05 13:35:00|130483.5|130283.5|130465|130265|130499|130299|130452.5|130252.5|45
1685972400000|2023-06-05 13:40:00|130458.5|130258.5|130440|130240|130470|130270|130435|130235|79
1685972700000|2023-06-05 13:45:00|130437.5|130237.5|130450|130250|130460.5|130276|130376|130197.5|91
1685973000000|2023-06-05 13:50:00|130447|130247|130477.5|130277.5|130478|130278|130428|130228|77
1685973300000|2023-06-05 13:55:00|130478.5|130278.5|130417.5|130217.5|130496|130296|130416|130216|57
1685973600000|2023-06-05 14:00:00|130411.5|130211.5|130062|129862|130411.5|130211.5|129992.5|129792.5|266
1685973900000|2023-06-05 14:05:00|130078|129878|129994|129794|130091.5|129891.5|129897.3|129697.3|220
1685974200000|2023-06-05 14:10:00|129995|129795|130034.3|129834.3|130049.8|129849.8|129973.1|129773.1|211
1685974500000|2023-06-05 14:15:00|130034.8|129834.8|130162.5|129962.5|130204.1|130004.1|130011|129811|194
1685974800000|2023-06-05 14:20:00|130160.5|129960.5|130191|129991|130226.5|130026.5|130160.5|129960.5|167
1685975100000|2023-06-05 14:25:00|130189.5|129989.5|130140.5|129940.5|130189.5|129989.5|130138.4|129938.4|141
1685975400000|2023-06-05 14:30:00|130140|129940|130186.5|129986.5|130190.9|129990.9|130134.6|129934.6|107
1685975700000|2023-06-05 14:35:00|130170.1|129970.1|130177.2|129977.2|130177.2|129977.2|130159.5|129959.5|18
1685976000000|2023-06-05 14:40:00|130177.4|129977.4|130166|129966|130184.7|129984.7|130166|129966|36
1685976300000|2023-06-05 14:45:00|130165.5|129965.5|130171|129971|130174.5|129974.5|130163.5|129963.5|32
1685976600000|2023-06-05 14:50:00|130170.5|129970.5|130186|130086|130239|130090|130170.5|129970.5|97
1685976900000|2023-06-05 14:55:00|130185.5|130085.5|130240|130040|130253.5|130104|130185|130033.5|38
1685977200000|2023-06-05 15:00:00|130239.5|130039.5|130216|130016|130239.5|130039.5|130209|130009|37
1685977500000|2023-06-05 15:05:00|130215|130015|130218.5|130118.5|130264.5|130133.5|130164.5|130010.5|65
1685977800000|2023-06-05 15:10:00|130220.5|130120.5|130263.5|130063.5|130300|130150.5|130220.5|130038|63
1685978100000|2023-06-05 15:15:00|130263|130063|130266|130066|130266|130066|130261.5|130061.5|12
1685978400000|2023-06-05 15:20:00|130265.5|130065.5|130261|130061|130266|130066|130261|130061|8
1685978700000|2023-06-05 15:25:00|130261.5|130061.5|130255.5|130055.5|130261.5|130061.5|130254.5|130054.5|17
1685979000000|2023-06-05 15:30:00|130255|130055|130250|130050|130261.5|130061.5|130250|130050|23
1685979300000|2023-06-05 15:35:00|130251.5|130051.5|130308.8|130108.8|130340.1|130140.1|130220.5|130020.5|92
1685979600000|2023-06-05 15:40:00|130306.5|130106.5|130237.5|130037.5|130317.5|130117.5|130232|130032|75
1685979900000|2023-06-05 15:45:00|130239.5|130039.5|130225|130025|130242|130042|130219|130019|35
1685980200000|2023-06-05 15:50:00|130224.8|130024.8|130179.5|129979.5|130224.8|130024.8|130176|129976|29
1685980500000|2023-06-05 15:55:00|130169.5|129969.5|130170.5|129970.5|130182.7|129982.7|130168|129968|47
1685980800000|2023-06-05 16:00:00|130170.1|129970.1|130155|129955|130170.5|129970.5|130116.5|129916.5|109
1685981100000|2023-06-05 16:05:00|130152|129952|130170.5|129970.5|130175|129975|130146|129946|46
1685981400000|2023-06-05 16:10:00|130170|129970|130161.5|129961.5|130181|129981|130161.5|129961.5|21
1685981700000|2023-06-05 16:15:00|130162|129962|130101|129901|130163|129963|130095|129895|44
1685982000000|2023-06-05 16:20:00|130100.5|129900.5|130090|129890|130113|129913|130089|129889|20
1685982300000|2023-06-05 16:25:00|130090.5|129890.5|130115.5|129915.5|130116|129916|130090|129890|52
1685982600000|2023-06-05 16:30:00|130115|129915|130121|129921|130133.5|129933.5|130115|129915|35
1685982900000|2023-06-05 16:35:00|130120.5|129920.5|130126|129926|130130.5|129930.5|130120|129920|22
1685983200000|2023-06-05 16:40:00|130126.5|129926.5|130126.5|129926.5|130126.5|129926.5|130126.5|129926.5|1
1685984400000|2023-06-05 17:00:00|130127|129927|130117.5|129917.5|130127|129927|130113|129913|48
1685984700000|2023-06-05 17:05:00|130118|129918|130137.5|129937.5|130154.5|129954.5|130117.5|129917.5|62
1685985000000|2023-06-05 17:10:00|130137|129937|130140.8|129940.8|130141.3|129941.3|130136|129936|5
1685985300000|2023-06-05 17:15:00|130140.2|129940.2|130140.2|129940.2|130140.2|129940.2|130139.7|129939.7|3
1685985600000|2023-06-05 17:20:00|130142.7|129942.7|130136.7|129936.7|130147|129947|130136.7|129936.7|8
1685985900000|2023-06-05 17:25:00|130137.2|129937.2|130172|129972|130172.5|129972.5|130137.2|129937.2|25
1685986200000|2023-06-05 17:30:00|130172.5|129972.5|130151.8|129951.8|130174.5|130003|130098|129950|26
1685986500000|2023-06-05 17:35:00|130147.5|129947.5|130151.8|129951.8|130151.8|129951.8|130147.5|129947.5|2
1685986800000|2023-06-05 17:40:00|130152.8|129952.8|130153|129953|130157|129957|130147|129947|11
1685987100000|2023-06-05 17:45:00|130152.5|129952.5|130145.2|129945.2|130152.5|129952.5|130145.2|129945.2|11
1685987400000|2023-06-05 17:50:00|130144.7|129944.7|130155|129955|130155|129955|130144.7|129944.7|17
1685987700000|2023-06-05 17:55:00|130155.5|129955.5|130152.7|129952.7|130155.5|129955.5|130152.2|129952.2|7
1685988000000|2023-06-05 18:00:00|130151.7|129951.7|130137.5|129937.5|130151.7|129951.7|130136.5|129936.5|13
1685988300000|2023-06-05 18:05:00|130138|129938|130131.5|129931.5|130150.2|130005|130087.5|129930|30
1685988600000|2023-06-05 18:10:00|130132.5|129932.5|130096.5|129996.5|130144|129996.5|130094.5|129932.5|16
1685988900000|2023-06-05 18:15:00|130096|129996|130088|129988|130096|129996|130086|129986|3
1685989200000|2023-06-05 18:20:00|130088.5|129988.5|130114.5|129914.5|130116|129988.5|130087|129911.5|17
1685989500000|2023-06-05 18:25:00|130115|129915|130124|129924|130124.5|129975|130066.5|129914.5|23
1685989800000|2023-06-05 18:30:00|130116|129916|130176|129976|130176|129976|130108.9|129908.9|46
1685990100000|2023-06-05 18:35:00|130176.5|129976.5|130141|130041|130177|130042|130130|129970.5|39
1685990400000|2023-06-05 18:40:00|130154|130054|130197.5|129997.5|130218|130056.5|130154|129997.5|34
1685990700000|2023-06-05 18:45:00|130198|129998|130204.5|130004.5|130207.5|130007.5|130188.8|129988.8|39
1685991000000|2023-06-05 18:50:00|130205|130005|130188|129988|130214.5|130014.5|130188|129988|42
1685991300000|2023-06-05 18:55:00|130186|129986|130161|129961|130186|129986|130155|129955|45
1685991600000|2023-06-05 19:00:00|130159.5|129959.5|130180|129980|130183|129983|130158.5|129958.5|32
1685991900000|2023-06-05 19:05:00|130179.5|129979.5|130186.5|129986.5|130186.5|129986.5|130179.5|129979.5|7
1685992500000|2023-06-05 19:15:00|130187|129987|130189|129989|130190|129990|130185|129985|18
1685992800000|2023-06-05 19:20:00|130188.5|129988.5|130184.5|129984.5|130188.5|129988.5|130181|129981|15
1685993100000|2023-06-05 19:25:00|130183.5|129983.5|130180.5|129980.5|130183.5|129983.5|130180.5|129980.5|6
1685993400000|2023-06-05 19:30:00|130181|129981|130188.5|129988.5|130188.5|129988.5|130180.5|129980.5|7
1685993700000|2023-06-05 19:35:00|130189|129989|130216.5|130016.5|130219.5|130019.5|130188.5|129988.5|36
1685994000000|2023-06-05 19:40:00|130217|130017|130221.5|130021.5|130221.5|130021.5|130217|130017|4
1685994300000|2023-06-05 19:45:00|130220.5|130020.5|130199|129999|130221.5|130021.5|130197|129997|33
1685994600000|2023-06-05 19:50:00|130198.5|129998.5|130180.1|129980.1|130198.5|129998.5|130180.1|129980.1|24
1685994900000|2023-06-05 19:55:00|130185|129985|130161|129961|130185|129985|130152.5|129952.5|40
1686006000000|2023-06-05 23:00:00|130176.6|129976.6|130176.6|129976.6|130176.6|129976.6|130176.6|129976.6|1
1686009600000|2023-06-06 00:00:00|130210|129850|130210|129850|130221|129861|130210|129850|11
1686010200000|2023-06-06 00:10:00|130210.3|129850.3|130217.4|129857.4|130218.4|129858.4|130210|129850|15
1686010500000|2023-06-06 00:15:00|130215|129855|130187|129845|130232|129872|130186|129826|57
1686010800000|2023-06-06 00:20:00|130184|129848|130096.2|129896.2|130185.4|129934.5|130046|129813.9|43
1686011100000|2023-06-06 00:25:00|130096.7|129896.7|130032.5|129832.5|130118.5|130003|130015|129815|88
1686011400000|2023-06-06 00:30:00|130032.4|129832.4|130084|129884|130089|129940.1|130020.5|129832.4|42
1686011700000|2023-06-06 00:35:00|130083.5|129883.5|130111|129911|130144.5|129944.5|130083.5|129883.5|43
1686012000000|2023-06-06 00:40:00|130131|129931|130135.5|129935.5|130146.9|129946.9|130122.1|129922.1|51
1686012300000|2023-06-06 00:45:00|130135|129935|130138.5|129938.5|130140.4|129940.4|130134|129934|26
1686012600000|2023-06-06 00:50:00|130139|129939|130149|129949|130165|129965|130120.6|129920.6|33
1686012900000|2023-06-06 00:55:00|130148.5|129948.5|130142.5|129942.5|130161|129961|130142.5|129942.5|18
1686013200000|2023-06-06 01:00:00|130141|129941|130096|129896|130148.3|129948.3|130094|129894|48
1686013500000|2023-06-06 01:05:00|130055.5|129955.5|130134|129934|130152|129955.5|130055.5|129923|18
1686013800000|2023-06-06 01:10:00|130133.4|129933.4|130145|129945|130153.6|129953.6|130106.5|129906.5|256
1686014100000|2023-06-06 01:15:00|130140|129940|130140|129940|130153|129953|130135|129935|121
1686014400000|2023-06-06 01:20:00|130142|129942|130143|129943|130143|129943|130142|129942|2
1686014700000|2023-06-06 01:25:00|130144|129944|130158|129958|130162.5|129962.5|130144|129944|18
1686015000000|2023-06-06 01:30:00|130162|129962|130145.5|129945.5|130203|130003|130075.2|129918.5|139
1686015300000|2023-06-06 01:35:00|130144|129944|130077.5|129877.5|130178|129978|130054.6|129877.5|100
1686015600000|2023-06-06 01:40:00|130066.5|129866.5|130063|129863|130068|129868|130058.4|129858.4|57
1686015900000|2023-06-06 01:45:00|130065|129865|130066|129866|130077|129877|130004.1|129804.1|54
1686016200000|2023-06-06 01:50:00|130065|129865|129944|129844|130065|129914|129906.8|129806.8|86
1686016500000|2023-06-06 01:55:00|129945|129845|129905.3|129805.3|129949.5|129849.5|129905.3|129805.3|41
1686016800000|2023-06-06 02:00:00|129905|129805|129857.5|129757.5|129905|129805|129855.5|129755.5|81
1686017100000|2023-06-06 02:05:00|129859.5|129759.5|129602|129502|129859.5|129759.5|129602|129441.5|175
1686017400000|2023-06-06 02:10:00|129634|129434|129509|129409|129634|129455.5|129466|129266|228
1686017700000|2023-06-06 02:15:00|129518.2|129418.2|129573.5|129473.5|129626.5|129476|129518.2|129416|110
1686018000000|2023-06-06 02:20:00|129573|129473|129522|129422|129605.5|129477.5|129510|129369.8|94
1686018300000|2023-06-06 02:25:00|129522.5|129422.5|129578.8|129478.8|129615.5|129478.8|129522|129413.6|64
1686018600000|2023-06-06 02:30:00|129576.5|129476.5|129617.5|129517.5|129686.8|129562.3|129576.5|129459.5|91
1686018900000|2023-06-06 02:35:00|129623.5|129523.5|129667.5|129567.5|129712.5|129571.5|129618.5|129511.5|72
1686019200000|2023-06-06 02:40:00|129662.5|129562.5|129675|129575|129685|129585|129650.1|129550.1|50
1686019500000|2023-06-06 02:45:00|129678.8|129578.8|129694.5|129494.5|129695.5|129578.8|129629|129481.5|49
1686019800000|2023-06-06 02:50:00|129692.5|129492.5|129648.3|129448.3|129692.5|129528|129582|129417.9|76
1686020100000|2023-06-06 02:55:00|129647.8|129447.8|129544.2|129444.2|129648|129499|129542.8|129442.8|60
1686020400000|2023-06-06 03:00:00|129542.7|129442.7|129622.5|129422.5|129627|129463.4|129542.1|129422.5|42
1686020700000|2023-06-06 03:05:00|129629.5|129429.5|129644.5|129444.5|129644.5|129444.5|129629.5|129429.5|6
1686021000000|2023-06-06 03:10:00|129650.5|129450.5|129675|129575|129718.5|129576|129640.5|129440.5|63
1686021300000|2023-06-06 03:15:00|129674.5|129574.5|129763.5|129563.5|129769.5|129618.8|129673.5|129542.5|52
1686021600000|2023-06-06 03:20:00|129767.1|129567.1|129793.5|129593.5|129803|129603|129767.1|129567.1|36
1686021900000|2023-06-06 03:25:00|129794.5|129594.5|129791.5|129591.5|129794.5|129594.5|129775.5|129575.5|9
1686022200000|2023-06-06 03:30:00|129792.5|129592.5|129753.1|129553.1|129799.5|129599.5|129742|129542|43
1686022500000|2023-06-06 03:35:00|129752.6|129552.6|129862.5|129662.5|129866.5|129666.5|129750.6|129550.6|90
1686022800000|2023-06-06 03:40:00|129864.5|129664.5|129850.5|129750.5|129931.5|129776|129846.5|129646.5|56
1686023100000|2023-06-06 03:45:00|129866.5|129766.5|129863.5|129663.5|129912.5|129772.5|129863.5|129663.5|19
1686023400000|2023-06-06 03:50:00|129853.5|129653.5|129867.5|129667.5|129871|129671|129839.5|129639.5|26
1686023700000|2023-06-06 03:55:00|129872.5|129672.5|129870.5|129670.5|129872.5|129672.5|129865.5|129665.5|3
1686024000000|2023-06-06 04:00:00|129872.5|129672.5|129885.5|129685.5|129886.5|129686.5|129872.5|129672.5|6
1686024300000|2023-06-06 04:05:00|129876.5|129676.5|129881.5|129681.5|129905.5|129705.5|129876.5|129676.5|8
1686024600000|2023-06-06 04:10:00|129880.5|129680.5|129852.5|129652.5|129880.5|129680.5|129852.5|129652.5|7
1686024900000|2023-06-06 04:15:00|129854.5|129654.5|129816.4|129616.4|129854.5|129654.5|129816|129616|22
1686025200000|2023-06-06 04:20:00|129815.4|129615.4|129749.5|129549.5|129815.4|129615.4|129746|129546|57
1686025500000|2023-06-06 04:25:00|129749|129549|129753.5|129553.5|129777|129577|129748.1|129548.1|32
1686025800000|2023-06-06 04:30:00|129752.8|129552.8|129657.5|129557.5|129752.8|129557.5|129653|129471.1|185
1686026100000|2023-06-06 04:35:00|129657|129557|129717.5|129517.5|129752.5|129557|129633|129493|83
1686026400000|2023-06-06 04:40:00|129726.5|129526.5|129697.5|129497.5|129753.5|129553.5|129690|129490|59
1686026700000|2023-06-06 04:45:00|129700.5|129500.5|129693.5|129493.5|129708.5|129508.5|129693.5|129493.5|52
1686027000000|2023-06-06 04:50:00|129694.5|129494.5|129684.5|129484.5|129696|129496|129611.7|129411.7|100
1686027300000|2023-06-06 04:55:00|129681.5|129481.5|129665.5|129465.5|129685.5|129485.5|129661.1|129461.1|34
1686027600000|2023-06-06 05:00:00|129666.5|129466.5|129644.5|129444.5|129672.5|129472.5|129598.5|129398.5|75
1686027900000|2023-06-06 05:05:00|129643.5|129443.5|129684.5|129484.5|129684.5|129484.5|129634.4|129434.4|25
1686028200000|2023-06-06 05:10:00|129681.5|129481.5|129650.5|129450.5|129681.5|129481.5|129650.5|129450.5|25
1686028500000|2023-06-06 05:15:00|129649.5|129449.5|129653.5|129453.5|129657.5|129457.5|129645.5|129445.5|12
1686028800000|2023-06-06 05:20:00|129657.5|129457.5|129723.5|129523.5|129778.5|129578.5|129657.5|129457.5|48
1686029100000|2023-06-06 05:25:00|129722.5|129522.5|129776.5|129576.5|129776.5|129576.5|129722.5|129522.5|24
1686029400000|2023-06-06 05:30:00|129774.5|129574.5|129770.5|129570.5|129783.5|129583.5|129764.5|129564.5|11
1686029700000|2023-06-06 05:35:00|129777.5|129577.5|129817.5|129617.5|129820|129620|129777.5|129577.5|24
1686030000000|2023-06-06 05:40:00|129825.5|129625.5|129848|129648|129861.5|129705.5|129754.1|129625.5|30
1686030300000|2023-06-06 05:45:00|129861|129661|129905|129705|129925|129762|129841.5|129661|47
1686030600000|2023-06-06 05:50:00|129905.5|129705.5|129898|129698|129919|129719|129898|129698|71
1686030900000|2023-06-06 05:55:00|129897.5|129697.5|129865.5|129665.5|129897.5|129697.5|129863.5|129663.5|70
1686031200000|2023-06-06 06:00:00|129865|129665|129815|129615|129866.5|129666.5|129759|129559|152
1686031500000|2023-06-06 06:05:00|129814.5|129614.5|129772.5|129572.5|129815.5|129615.5|129772.5|129572.5|52
1686031800000|2023-06-06 06:10:00|129772.1|129572.1|129700.1|129600.1|129772.1|129600.1|129668.5|129534|62
1686032100000|2023-06-06 06:15:00|129705|129605|129731.8|129531.8|129778.5|129609.8|129678.2|129530|62
1686032400000|2023-06-06 06:20:00|129733.5|129533.5|129728.5|129528.5|129736|129579.9|129677.9|129527|28
1686032700000|2023-06-06 06:25:00|129728.4|129528.4|129706.4|129506.4|129728.4|129563.4|129638|129492.7|60
1686033000000|2023-06-06 06:30:00|129707.4|129507.4|129697|129497|129708|129560|129635.5|129487.7|58
1686033300000|2023-06-06 06:35:00|129702.2|129502.2|129747.2|129547.2|129756.5|129556.5|129702.2|129502.2|71
1686033600000|2023-06-06 06:40:00|129747.8|129547.8|129748.5|129548.5|129749|129549|129741.3|129541.3|34
1686033900000|2023-06-06 06:45:00|129749.5|129549.5|129757.5|129557.5|129774.5|129574.5|129748.2|129548.2|200
1686034200000|2023-06-06 06:50:00|129758|129558|129745|129545|129770|129570|129745|129545|43
1686034500000|2023-06-06 06:55:00|129745.5|129545.5|129780.3|129580.3|129780.8|129615|129705|129542|60
1686034800000|2023-06-06 07:00:00|129780.4|129580.4|129803.5|129603.5|129816|129660.1|129751.2|129576.5|81
1686035100000|2023-06-06 07:05:00|129804|129604|129792.5|129592.5|129804|129604|129781.5|129581.5|101
1686035400000|2023-06-06 07:10:00|129792|129592|129773.7|129573.7|129795|129595|129713.8|129513.8|113
1686035700000|2023-06-06 07:15:00|129774.2|129574.2|129802.5|129602.5|129803|129603|129774.2|129574.2|52
1686036000000|2023-06-06 07:20:00|129803|129603|129872.4|129672.4|129911|129736.4|129790.9|129601|157
1686036300000|2023-06-06 07:25:00|129873.7|129673.7|129955.6|129755.6|129960.6|129760.6|129696.5|129496.5|246
1686036600000|2023-06-06 07:30:00|129955.2|129755.2|130032|129832|130036.7|129890|129900|129719|193
1686036900000|2023-06-06 07:35:00|130025.7|129825.7|130086.5|129886.5|130116.5|129916.5|129922.8|129772.8|180
1686037200000|2023-06-06 07:40:00|130085.5|129885.5|130051.4|129851.4|130097|129897|130045|129845|191
1686037500000|2023-06-06 07:45:00|130045|129845|129939.4|129739.4|130057|129905.7|129934|129667|127
1686037800000|2023-06-06 07:50:00|129939.3|129739.3|129893.6|129693.6|129939.3|129763.2|129861.8|129684.5|83
1686038100000|2023-06-06 07:55:00|129894.1|129694.1|129929.2|129729.2|129942|129765.7|129855|129694.1|93
1686038400000|2023-06-06 08:00:00|129926.7|129726.7|129966|129766|129986.2|129786.2|129925.7|129725.7|131
1686038700000|2023-06-06 08:05:00|129965|129765|129897.5|129797.5|129971.8|129798|129892|129754.5|22
1686039000000|2023-06-06 08:10:00|129875.5|129775.5|129960|129760|129970.5|129795.6|129873.8|129745|71
1686039300000|2023-06-06 08:15:00|129962|129762|130031|129831|130034.7|129834.7|129962|129762|80
1686039600000|2023-06-06 08:20:00|130040.2|129840.2|129995|129795|130044|129878.5|129974.5|129793|37
1686039900000|2023-06-06 08:25:00|129988.5|129788.5|129931.5|129831.5|129990.5|129831.5|129927.5|129777.4|40
1686040200000|2023-06-06 08:30:00|129977|129777|129974|129774|129982|129782|129972.5|129772.5|33
1686040500000|2023-06-06 08:35:00|129974.5|129774.5|129980|129780|129982.5|129782.5|129974.5|129774.5|15
1686040800000|2023-06-06 08:40:00|129980.5|129780.5|129983|129783|129995.1|129795.1|129980.5|129780.5|40
1686041100000|2023-06-06 08:45:00|129983.5|129783.5|129990|129790|129992|129792|129983.5|129783.5|23
1686041400000|2023-06-06 08:50:00|129989.5|129789.5|129972.9|129772.9|129990|129790|129964.5|129764.5|35
1686041700000|2023-06-06 08:55:00|129967.9|129767.9|129986.6|129786.6|129986.9|129786.9|129967.9|129767.9|43
1686042000000|2023-06-06 09:00:00|129989.6|129789.6|129979.9|129779.9|129989.6|129789.6|129979|129779|12
1686042300000|2023-06-06 09:05:00|129980|129780|130006|129806|130006|129806|129979.5|129779.5|19
1686042600000|2023-06-06 09:10:00|130004.5|129804.5|129984.3|129784.3|130005|129805|129978.3|129778.3|35
1686042900000|2023-06-06 09:15:00|129983.8|129783.8|130013.5|129813.5|130018|129818|129983|129783|52
1686043200000|2023-06-06 09:20:00|130013|129813|130013.8|129813.8|130028.8|129828.8|130009.5|129809.5|24
1686043500000|2023-06-06 09:25:00|130013.3|129813.3|130012.5|129812.5|130013.3|129813.3|130009|129809|9
1686043800000|2023-06-06 09:30:00|130010.6|129810.6|129972.5|129772.5|130010.6|129810.6|129969.5|129769.5|23
1686044100000|2023-06-06 09:35:00|129979.5|129779.5|129957.9|129757.9|129979.5|129779.5|129937.9|129737.9|33
1686044400000|2023-06-06 09:40:00|129958.5|129758.5|129969|129769|129969.7|129769.7|129886.5|129686.5|52
1686044700000|2023-06-06 09:45:00|129969.5|129769.5|129937.7|129737.7|129985|129785|129937.7|129737.7|46
1686045000000|2023-06-06 09:50:00|129900.9|129800.9|129959.5|129759.5|129964.4|129800.9|129900.9|129745|39
1686045300000|2023-06-06 09:55:00|129960.3|129760.3|129962.9|129762.9|129975.3|129775.3|129960.3|129760.3|58
1686045600000|2023-06-06 10:00:00|129964|129764|129964|129764|129969.6|129769.6|129952.9|129752.9|54
1686045900000|2023-06-06 10:05:00|129963.5|129763.5|129970|129770|129974|129774|129958.5|129758.5|30
1686046200000|2023-06-06 10:10:00|129968.5|129768.5|129894.5|129794.5|129968.5|129805|129893.5|129751|28
1686046500000|2023-06-06 10:15:00|129897|129797|129900|129800|129903.5|129803.5|129892|129792|21
1686046800000|2023-06-06 10:20:00|129898.5|129798.5|129901|129801|129903.5|129803.5|129896|129796|29
1686047100000|2023-06-06 10:25:00|129902.5|129802.5|129965|129765|129968|129814|129901.5|129748.5|30
1686047400000|2023-06-06 10:30:00|129964.5|129764.5|129957|129757|129964.5|129764.5|129956|129756|31
1686047700000|2023-06-06 10:35:00|129956.5|129756.5|129948.5|129748.5|129956.5|129756.5|129948.5|129748.5|17
1686048000000|2023-06-06 10:40:00|129949|129749|129952.5|129752.5|129953|129753|129948.9|129748.9|14
1686048300000|2023-06-06 10:45:00|129941.9|129741.9|129947.5|129747.5|129948.5|129802|129899|129735.5|39
1686048600000|2023-06-06 10:50:00|129947|129747|129921.1|129721.1|129947|129747|129908.5|129708.5|26
1686048900000|2023-06-06 10:55:00|129922.1|129722.1|129915|129715|129923.5|129723.5|129914|129714|27
1686049200000|2023-06-06 11:00:00|129917|129717|129907|129707|129918.5|129718.5|129906|129706|16
1686049500000|2023-06-06 11:05:00|129906.5|129706.5|129907.5|129707.5|129912|129712|129891.1|129691.1|47
1686049800000|2023-06-06 11:10:00|129908|129708|129887.1|129687.1|129908|129708|129882|129682|63
1686050100000|2023-06-06 11:15:00|129886.4|129686.4|129888|129688|129889.5|129689.5|129882|129682|27
1686050400000|2023-06-06 11:20:00|129888.5|129688.5|129896.4|129696.4|129897.1|129697.1|129884.5|129684.5|20
1686050700000|2023-06-06 11:25:00|129890.9|129690.9|129894|129694|129896.1|129696.1|129890.4|129690.4|11
1686051000000|2023-06-06 11:30:00|129894.5|129694.5|129893.5|129693.5|129919.5|129719.5|129892.5|129692.5|45
1686051300000|2023-06-06 11:35:00|129886.5|129686.5|129870.5|129670.5|129896|129696|129870.5|129670.5|37
1686051600000|2023-06-06 11:40:00|129871|129671|129876|129676|129876|129676|129869.5|129669.5|20
1686051900000|2023-06-06 11:45:00|129875|129675|129894|129694|129899|129699|129875|129675|42
1686052200000|2023-06-06 11:50:00|129894.5|129694.5|129894|129694|129894.5|129694.5|129894|129694|2
1686052500000|2023-06-06 11:55:00|129894.5|129694.5|129911.5|129711.5|129912.5|129712.5|129893.5|129693.5|28
1686052800000|2023-06-06 12:00:00|129912.5|129712.5|129896|129696|129916.5|129716.5|129893.5|129693.5|54
1686053100000|2023-06-06 12:05:00|129896.5|129696.5|129901|129701|129903|129703|129896|129696|29
1686053400000|2023-06-06 12:10:00|129900.5|129700.5|129927.3|129727.3|129927.6|129727.6|129900.4|129700.4|29
1686053700000|2023-06-06 12:15:00|129926.3|129726.3|129914.1|129714.1|129926.3|129726.3|129914.1|129714.1|12
1686054000000|2023-06-06 12:20:00|129918.6|129718.6|130061.6|129861.6|130066.2|129866.2|129918.6|129718.6|123
1686054300000|2023-06-06 12:25:00|130060.6|129860.6|130108.5|129908.5|130110|129923.2|130023.2|129857.5|112
1686054600000|2023-06-06 12:30:00|130111|129911|130139.5|129939.5|130147.5|129947.5|130091.4|129891.4|68
1686054900000|2023-06-06 12:35:00|130140|129940|130206|130006|130206|130006|130138.6|129938.6|99
1686055200000|2023-06-06 12:40:00|130204.5|130004.5|130246.2|130046.2|130290|130099.2|130196.7|130001.5|138
1686055500000|2023-06-06 12:45:00|130246.7|130046.7|130193.7|129993.7|130249|130087|130172.1|129993.2|142
1686055800000|2023-06-06 12:50:00|130194.2|129994.2|130120.4|129920.4|130197|129997|130106.8|129906.8|105
1686056100000|2023-06-06 12:55:00|130119.8|129919.8|130162.5|129962.5|130169|129969|130115.8|129915.8|91
1686056400000|2023-06-06 13:00:00|130165.6|129965.6|130077.5|129877.5|130165.6|129965.6|130048|129848|120
1686056700000|2023-06-06 13:05:00|130078|129878|130091.5|129891.5|130098.5|129898.5|130077.5|129877.5|37
1686057000000|2023-06-06 13:10:00|130090|129890|130092.5|129892.5|130099|129899|130086|129886|29
1686057300000|2023-06-06 13:15:00|130089.5|129889.5|130046.5|129846.5|130090.5|129890.5|130036.5|129836.5|69
1686057600000|2023-06-06 13:20:00|130046|129846|130058.5|129858.5|130062|129862|130045|129845|44
1686057900000|2023-06-06 13:25:00|130061|129861|130066.5|129866.5|130066.5|129916|129994.8|129826.5|88
1686058200000|2023-06-06 13:30:00|130064|129864|130093|129893|130093|129893|130002.3|129802.3|156
1686058500000|2023-06-06 13:35:00|130093.5|129893.5|130112.4|129912.4|130121|129921|130033|129833|122
1686058800000|2023-06-06 13:40:00|130112.9|129912.9|130066.5|129866.5|130120.5|129920.5|130060.5|129860.5|75
1686059100000|2023-06-06 13:45:00|130067|129867|130057|129857|130074.5|129874.5|130057|129857|32
1686059400000|2023-06-06 13:50:00|130053.3|129853.3|130124|129924|130124|129924|130050|129850|86
1686059700000|2023-06-06 13:55:00|130125.5|129925.5|130132.8|129932.8|130208|130008|130125.5|129925.5|114
1686060000000|2023-06-06 14:00:00|130132.3|129932.3|130140.7|129940.7|130140.7|129940.7|130116|129916|55
1686060300000|2023-06-06 14:05:00|130141.2|129941.2|130018.5|129818.5|130141.2|129941.2|130018.5|129818.5|121
1686060600000|2023-06-06 14:10:00|130017|129817|130069.2|129869.2|130069.2|129869.2|130011.4|129811.4|55
1686060900000|2023-06-06 14:15:00|130069.7|129869.7|130093.8|129893.8|130098.9|129898.9|130069.6|129869.6|21
1686061200000|2023-06-06 14:20:00|130089.2|129889.2|130080|129880|130089.2|129889.2|130064.2|129864.2|20
1686061500000|2023-06-06 14:25:00|130079.5|129879.5|130114.9|129914.9|130115.3|129915.3|130078.5|129878.5|45
1686061800000|2023-06-06 14:30:00|130115.4|129915.4|130099.4|129899.4|130115.9|129915.9|130098.9|129898.9|22
1686062100000|2023-06-06 14:35:00|130099.9|129899.9|130106.5|129906.5|130108.3|129908.3|130094.5|129894.5|38
1686062400000|2023-06-06 14:40:00|130109.5|129909.5|130103|129903|130112.5|129912.5|130101|129901|38
1686062700000|2023-06-06 14:45:00|130114.5|129914.5|130041.5|129841.5|130142|129942|130038|129838|117
1686063000000|2023-06-06 14:50:00|130040.5|129840.5|129972.5|129772.5|130040.5|129840.5|129928.5|129728.5|90
1686063300000|2023-06-06 14:55:00|129973|129773|129995.5|129795.5|130011.5|129811.5|129946.5|129746.5|102
1686063600000|2023-06-06 15:00:00|129996|129796|130046|129846|130077|129877|129996|129796|75
1686063900000|2023-06-06 15:05:00|130045.5|129845.5|130003.5|129803.5|130046|129846|129996|129796|49
1686064200000|2023-06-06 15:10:00|130005.5|129805.5|130052|129852|130061.5|129861.5|130002.5|129802.5|59
1686064500000|2023-06-06 15:15:00|130052.5|129852.5|130013|129813|130052.5|129852.5|129985.5|129785.5|56
1686064800000|2023-06-06 15:20:00|130012.5|129812.5|130069|129869|130071.5|129871.5|130011|129811|34
1686065100000|2023-06-06 15:25:00|130068.5|129868.5|130038.5|129838.5|130069|129869|130029.5|129829.5|42
1686065400000|2023-06-06 15:30:00|130041.5|129841.5|130010.5|129810.5|130044|129844|130004.5|129804.5|65
1686065700000|2023-06-06 15:35:00|130011|129811|130003|129803|130017|129817|129974|129774|67
1686066000000|2023-06-06 15:40:00|130002.5|129802.5|129981.5|129781.5|130004.5|129804.5|129981|129781|51
1686066300000|2023-06-06 15:45:00|129984.5|129784.5|129873.5|129673.5|129986.5|129786.5|129858.5|129658.5|91
1686066600000|2023-06-06 15:50:00|129878|129678|129834.5|129634.5|129878|129678|129834|129634|44
1686066900000|2023-06-06 15:55:00|129834|129634|129855.5|129655.5|129855.5|129655.5|129833.5|129633.5|39
1686067200000|2023-06-06 16:00:00|129855|129655|129854.5|129654.5|129855.5|129655.5|129854|129654|13
1686067500000|2023-06-06 16:05:00|129851.5|129651.5|129844|129644|129851.5|129651.5|129791.5|129591.5|43
1686067800000|2023-06-06 16:10:00|129842|129642|129833.5|129633.5|129842|129642|129828|129628|10
1686068100000|2023-06-06 16:15:00|129838.5|129638.5|129878|129678|129878.5|129678.5|129838.5|129638.5|44
1686068400000|2023-06-06 16:20:00|129877.5|129677.5|129882.4|129682.4|129883|129683|129872.5|129672.5|41
1686068700000|2023-06-06 16:25:00|129880.6|129680.6|129857.5|129657.5|129885.9|129685.9|129857.5|129657.5|30
1686069000000|2023-06-06 16:30:00|129860.2|129660.2|129874|129674|129876|129676|129853.5|129653.5|25
1686069300000|2023-06-06 16:35:00|129873.9|129673.9|129885|129685|129886|129686|129873.9|129673.9|18
1686069600000|2023-06-06 16:40:00|129881.9|129681.9|129935|129735|129946.3|129746.3|129868.5|129668.5|96
1686069900000|2023-06-06 16:45:00|129935.5|129735.5|129936|129736|129936|129736|129935|129735|10
1686070200000|2023-06-06 16:50:00|129942.5|129742.5|129929.5|129729.5|129944.5|129744.5|129929|129729|28
1686070500000|2023-06-06 16:55:00|129933.5|129733.5|129941|129741|129945|129745|129933.5|129733.5|22
1686070800000|2023-06-06 17:00:00|129941.5|129741.5|129950.5|129750.5|129969|129822|129893.6|129741.5|35
1686071100000|2023-06-06 17:05:00|129950|129750|129950.5|129750.5|129956|129756|129950|129750|19
1686071400000|2023-06-06 17:10:00|129950|129750|129949.5|129749.5|129950.5|129750.5|129949.5|129749.5|7
1686071700000|2023-06-06 17:15:00|129949|129749|129951.5|129751.5|129951.5|129751.5|129946|129746|12
1686072000000|2023-06-06 17:20:00|129950|129750|129952|129752|129954|129754|129948|129748|31
1686072300000|2023-06-06 17:25:00|129952.5|129752.5|129966|129766|129966.5|129766.5|129949|129749|22
1686072600000|2023-06-06 17:30:00|129965.5|129765.5|129960.5|129760.5|129966.5|129766.5|129960.5|129760.5|7
1686072900000|2023-06-06 17:35:00|129961|129761|129960.5|129760.5|129963|129763|129960|129760|16
1686073200000|2023-06-06 17:40:00|129961|129761|129977|129777|129978|129778|129961|129761|17
1686073500000|2023-06-06 17:45:00|129976.5|129776.5|129977.7|129777.7|129978.2|129778.2|129974.2|129774.2|27
1686073800000|2023-06-06 17:50:00|129978.2|129778.2|129983.7|129783.7|129983.7|129783.7|129978.2|129778.2|10
1686074100000|2023-06-06 17:55:00|129984.2|129784.2|130072|129872|130097|129897|129984.2|129784.2|66
1686074400000|2023-06-06 18:00:00|130071.5|129871.5|130021|129821|130074|129874|129967|129767|86
1686074700000|2023-06-06 18:05:00|130020.5|129820.5|130040.5|129840.5|130043|129843|130020.5|129820.5|29
1686075000000|2023-06-06 18:10:00|130042|129842|130055.1|129855.1|130090.1|129890.1|130040.5|129840.5|96
1686075300000|2023-06-06 18:15:00|130055.2|129855.2|130063|129863|130064|129864|130031.1|129831.1|64
1686075600000|2023-06-06 18:20:00|130063.5|129863.5|130062|129862|130063.5|129863.5|130062|129862|4
1686075900000|2023-06-06 18:25:00|130061.5|129861.5|130024|129824|130061.5|129861.5|129993|129793|45
1686076200000|2023-06-06 18:30:00|130024.5|129824.5|129977.5|129777.5|130028.5|129828.5|129977|129777|51
1686076500000|2023-06-06 18:35:00|129977|129777|130003|129803|130006.5|129806.5|129977|129777|44
1686076800000|2023-06-06 18:40:00|130001.5|129801.5|129994.4|129794.4|130001.5|129801.5|129981|129781|16
1686077100000|2023-06-06 18:45:00|129993.4|129793.4|129996.4|129796.4|130022.4|129822.4|129993.4|129793.4|22
1686077400000|2023-06-06 18:50:00|129978.4|129778.4|129982.2|129782.2|129982.7|129782.7|129978.4|129778.4|9
1686078000000|2023-06-06 19:00:00|129976.9|129776.9|129964|129764|129976.9|129776.9|129961.5|129761.5|24
1686078300000|2023-06-06 19:05:00|129964.5|129764.5|129970.5|129770.5|129983.5|129783.5|129964|129764|22
1686078600000|2023-06-06 19:10:00|129969|129769|129968|129768|129969|129769|129968|129768|8
1686078900000|2023-06-06 19:15:00|129942|129742|129940|129740|129942|129742|129934|129734|37
1686079200000|2023-06-06 19:20:00|129940.8|129740.8|129937.3|129737.3|129944|129744|129937.3|129737.3|16
1686079500000|2023-06-06 19:25:00|129936.8|129736.8|129932|129732|129936.8|129736.8|129931.5|129731.5|11
1686079800000|2023-06-06 19:30:00|129931.5|129731.5|129935|129735|129938.5|129738.5|129931|129731|23
1686080100000|2023-06-06 19:35:00|129934.5|129734.5|130005|129805|130005.5|129805.5|129934.5|129734.5|55
1686080400000|2023-06-06 19:40:00|130005.5|129805.5|130002.5|129802.5|130006.8|129806.8|129976|129776|54
1686080700000|2023-06-06 19:45:00|130003|129803|129991.5|129791.5|130003|129803|129980|129780|25
1686081000000|2023-06-06 19:50:00|129991.3|129791.3|129898|129698|129991.3|129791.3|129866|129666|100
1686081300000|2023-06-06 19:55:00|129893.5|129693.5|129831.5|129731.5|129907|129731.5|129828.5|129655.5|60
1686092400000|2023-06-06 23:00:00|129849.5|129649.5|129849.5|129649.5|129849.5|129649.5|129849.5|129649.5|1
1686096000000|2023-06-07 00:00:00|129859.7|129627.3|129736.5|129536.5|129916.4|129633|129684.5|129483.9|416
1686096300000|2023-06-07 00:05:00|129736|129536|129704.5|129604.5|129748.5|129641|129666.6|129514.5|300
1686096600000|2023-06-07 00:10:00|129705.5|129605.5|129611.5|129511.5|129706.5|129606.5|129584|129484|534
1686096900000|2023-06-07 00:15:00|129612.5|129512.5|129527.5|129427.5|129659.5|129559.5|129527.5|129427.5|398
1686097200000|2023-06-07 00:20:00|129521.5|129421.5|129633.5|129533.5|129635.5|129535.5|129508|129408|346
1686097500000|2023-06-07 00:25:00|129634.3|129534.3|129720.5|129620.5|129755.6|129655.6|129624|129524|422
1686097800000|2023-06-07 00:30:00|129719.5|129619.5|129794|129694|129802.5|129702.5|129698.5|129598.5|485
1686098100000|2023-06-07 00:35:00|129794.1|129694.1|129738.5|129638.5|129801|129701|129713.5|129613.5|326
1686098400000|2023-06-07 00:40:00|129739.5|129639.5|129664|129564|129746.5|129646.5|129631|129531|413
1686098700000|2023-06-07 00:45:00|129665.8|129565.8|129685.5|129585.5|129707|129607|129628.9|129528.9|382
1686099000000|2023-06-07 00:50:00|129684.5|129584.5|129756|129656|129757|129657|129677|129577|314
1686099300000|2023-06-07 00:55:00|129757.5|129657.5|129758.5|129658.5|129773|129673|129713|129613|463
1686099600000|2023-06-07 01:00:00|129759.5|129659.5|129742|129642|129776.5|129676.5|129718.4|129618.4|327
1686099900000|2023-06-07 01:05:00|129743|129643|129751|129651|129784|129684|129711|129611|290
1686100200000|2023-06-07 01:10:00|129751.5|129651.5|129659|129559|129765|129665|129610.5|129510.5|633
1686100500000|2023-06-07 01:15:00|129657|129557|129670.8|129570.8|129701.2|129601.2|129652.5|129552.5|520
1686100800000|2023-06-07 01:20:00|129671.5|129571.5|129692|129592|129708.5|129608.5|129671.5|129571.5|254
1686101100000|2023-06-07 01:25:00|129692.5|129592.5|129686.3|129586.3|129708.6|129608.6|129651.5|129551.5|280
1686101400000|2023-06-07 01:30:00|129683.5|129583.5|129720.2|129620.2|129723.7|129623.7|129636.2|129536.2|611
1686101700000|2023-06-07 01:35:00|129719.7|129619.7|129745.2|129645.2|129752.2|129652.2|129705.5|129605.5|469
1686102000000|2023-06-07 01:40:00|129746.4|129646.4|129791|129691|129820.3|129720.3|129732.5|129632.5|422
1686102300000|2023-06-07 01:45:00|129790.5|129690.5|129801.5|129701.5|129814.3|129714.3|129760.5|129660.5|483
1686102600000|2023-06-07 01:50:00|129801.8|129701.8|129783.3|129683.3|129812|129712|129779|129679|467
1686102900000|2023-06-07 01:55:00|129782.5|129682.5|129785.5|129685.5|129804.5|129704.5|129779|129679|247
1686103200000|2023-06-07 02:00:00|129786|129686|129861|129761|129875.5|129775.5|129786|129686|292
1686103500000|2023-06-07 02:05:00|129865.5|129765.5|129888.5|129788.5|129890.3|129790.3|129838.5|129738.5|306
1686103800000|2023-06-07 02:10:00|129887|129787|129911.5|129811.5|129953.3|129853.3|129840.6|129740.6|469
1686104100000|2023-06-07 02:15:00|129912|129812|129874.5|129774.5|129912|129812|129870|129770|432
1686104400000|2023-06-07 02:20:00|129874|129774|129818.1|129718.1|129879.8|129779.8|129818.1|129718.1|324
1686104700000|2023-06-07 02:25:00|129817.6|129717.6|129773|129673|129819.1|129719.1|129773|129673|366
1686105000000|2023-06-07 02:30:00|129771.9|129671.9|129781|129681|129785|129685|129753.5|129653.5|313
1686105300000|2023-06-07 02:35:00|129784|129684|129787.5|129687.5|129817.5|129717.5|129782.5|129682.5|137
1686105600000|2023-06-07 02:40:00|129792|129692|129764.5|129664.5|129795|129695|129751.5|129651.5|247
1686105900000|2023-06-07 02:45:00|129765.2|129665.2|129754.1|129654.1|129777.5|129677.5|129745.6|129645.6|137
1686106200000|2023-06-07 02:50:00|129754.6|129654.6|129772|129672|129802.5|129702.5|129744.5|129644.5|248
1686106500000|2023-06-07 02:55:00|129771.5|129671.5|129823.5|129723.5|129827.3|129727.3|129769.2|129669.2|324
1686106800000|2023-06-07 03:00:00|129824.5|129724.5|129835.5|129735.5|129931.5|129831.5|129806.5|129706.5|484
1686107100000|2023-06-07 03:05:00|129836|129736|129872.3|129772.3|129883.5|129783.5|129811.5|129711.5|367
1686107400000|2023-06-07 03:10:00|129872.5|129772.5|129839.5|129739.5|129883.8|129783.8|129834.5|129734.5|214
1686107700000|2023-06-07 03:15:00|129843.5|129743.5|129874.5|129774.5|129881|129781|129828.5|129728.5|188
1686108000000|2023-06-07 03:20:00|129878|129778|129882.1|129782.1|129894|129794|129872|129772|140
1686108300000|2023-06-07 03:25:00|129883|129783|129880.5|129780.5|129926|129826|129880.5|129780.5|200
1686108600000|2023-06-07 03:30:00|129881|129781|129858.5|129758.5|129886|129786|129854.5|129754.5|210
1686108900000|2023-06-07 03:35:00|129859|129759|129879.3|129779.3|129890|129790|129859|129759|185
1686109200000|2023-06-07 03:40:00|129879.8|129779.8|129867.5|129767.5|129883.8|129783.8|129852.8|129752.8|168
1686109500000|2023-06-07 03:45:00|129870.3|129770.3|129845.5|129745.5|129871.5|129771.5|129832.3|129732.3|215
1686109800000|2023-06-07 03:50:00|129846.5|129746.5|129874.3|129774.3|129877.3|129777.3|129845.5|129745.5|171
1686110100000|2023-06-07 03:55:00|129874.8|129774.8|129874.5|129774.5|129898.8|129798.8|129866.3|129766.3|177
1686110400000|2023-06-07 04:00:00|129875.5|129775.5|129866.5|129766.5|129897.5|129797.5|129855.5|129755.5|145
1686110700000|2023-06-07 04:05:00|129865.5|129765.5|129865.5|129765.5|129878.5|129778.5|129847.5|129747.5|205
1686111000000|2023-06-07 04:10:00|129866|129766|129833.5|129733.5|129866.5|129766.5|129833.5|129733.5|93
1686111300000|2023-06-07 04:15:00|129827.5|129727.5|129800.5|129700.5|129835.3|129735.3|129795.5|129695.5|240
1686111600000|2023-06-07 04:20:00|129801.5|129701.5|129781.3|129681.3|129802.5|129702.5|129752|129652|251
1686111900000|2023-06-07 04:25:00|129780.8|129680.8|129801.3|129701.3|129802|129702|129763.5|129663.5|204
1686112200000|2023-06-07 04:30:00|129800.5|129700.5|129819.5|129719.5|129823.8|129723.8|129798.5|129698.5|199
1686112500000|2023-06-07 04:35:00|129818.5|129718.5|129833|129733|129866.5|129766.5|129809.5|129709.5|197
1686112800000|2023-06-07 04:40:00|129832.5|129732.5|129872|129772|129890|129790|129832|129732|182
1686113100000|2023-06-07 04:45:00|129871.5|129771.5|129882|129782|129882|129782|129864|129764|88
1686113400000|2023-06-07 04:50:00|129881|129781|129940.5|129840.5|129956|129856|129877.5|129777.5|222
1686113700000|2023-06-07 04:55:00|129941|129841|129973.5|129873.5|129987.2|129887.2|129931.5|129831.5|259
1686114000000|2023-06-07 05:00:00|129973.7|129873.7|129987.5|129887.5|130025.3|129925.3|129973.7|129873.7|404
1686114300000|2023-06-07 05:05:00|129987.6|129887.6|129967.5|129867.5|129996|129896|129956.1|129856.1|302
1686114600000|2023-06-07 05:10:00|129967.8|129867.8|129948.5|129848.5|129980|129880|129948.5|129848.5|171
1686114900000|2023-06-07 05:15:00|129948.9|129848.9|130070.5|129970.5|130073.5|129973.5|129948.9|129848.9|226
1686115200000|2023-06-07 05:20:00|130072.5|129972.5|130109|130009|130118|130018|130024|129924|267
1686115500000|2023-06-07 05:25:00|130107|130007|130108.5|130008.5|130125.5|130025.5|130085|129985|320
1686115800000|2023-06-07 05:30:00|130109.5|130009.5|130074.5|129974.5|130112.5|130012.5|130066.8|129966.8|293
1686116100000|2023-06-07 05:35:00|130074|129974|130085.5|129985.5|130086.3|129986.3|130034|129934|335
1686116400000|2023-06-07 05:40:00|130086|129986|130098.5|129998.5|130103.5|130003.5|130062.5|129962.5|374
1686116700000|2023-06-07 05:45:00|130099|129999|130166.3|130066.3|130192|130092|130099|129999|403
1686117000000|2023-06-07 05:50:00|130165|130065|130115.5|130015.5|130165.5|130065.5|130098.5|129998.5|362
1686117300000|2023-06-07 05:55:00|130115.8|130015.8|130180.5|130080.5|130193.5|130093.5|130098.3|129998.3|367
1686117600000|2023-06-07 06:00:00|130181.5|130081.5|130184|130084|130204|130104|130145|130045|368
1686117900000|2023-06-07 06:05:00|130187|130087|130195.3|130095.3|130204|130104|130146|130046|371
1686118200000|2023-06-07 06:10:00|130195|130095|130241.8|130141.8|130300.5|130200.5|130193.5|130093.5|409
1686118500000|2023-06-07 06:15:00|130242.2|130142.2|130226.4|130126.4|130256.8|130156.8|130209.1|130109.1|368
1686118800000|2023-06-07 06:20:00|130224.5|130124.5|130215|130115|130226.5|130126.5|130169.8|130069.8|286
1686119100000|2023-06-07 06:25:00|130214|130114|130243.4|130143.4|130245.4|130145.4|130198|130098|428
1686119400000|2023-06-07 06:30:00|130244.9|130144.9|130224|130124|130280.7|130180.7|130202|130102|389
1686119700000|2023-06-07 06:35:00|130221|130121|130264.5|130164.5|130264.5|130164.5|130221|130121|71
1686120000000|2023-06-07 06:40:00|130271.2|130171.2|130201|130001|130303.5|130186.8|130150|129999.7|175
1686120300000|2023-06-07 06:45:00|130202.6|130002.6|130179.7|130079.7|130213.8|130079.9|130156.4|130001.4|163
1686120600000|2023-06-07 06:50:00|130179.8|130079.8|130257.5|130057.5|130257.5|130125.3|130146.1|129990.5|239
1686120900000|2023-06-07 06:55:00|130200.6|130100.6|130214.5|130014.5|130244.3|130100.6|130164|130004.5|138
1686121200000|2023-06-07 07:00:00|130214|130014|130204|130004|130243|130043|130192|129992|180
1686121500000|2023-06-07 07:05:00|130203|130003|130247|130147|130250|130150|130150|130003|149
1686121800000|2023-06-07 07:10:00|130247.5|130147.5|130270.4|130170.4|130288.1|130188.1|130221|130121|121
1686122100000|2023-06-07 07:15:00|130269.9|130169.9|130252.5|130052.5|130269.9|130169.9|130212.5|130050.8|369
1686122400000|2023-06-07 07:20:00|130252.4|130052.4|130352|130252|130418|130275.5|130208.2|130052.4|224
1686122700000|2023-06-07 07:25:00|130351.5|130251.5|130354.5|130254.5|130420|130320|130340.5|130240.5|196
1686123000000|2023-06-07 07:30:00|130354.6|130254.6|130405.8|130305.8|130459|130315.5|130343.9|130243.9|221
1686123300000|2023-06-07 07:35:00|130410|130310|130385.4|130285.4|130410|130310|130366.6|130266.6|102
1686123600000|2023-06-07 07:40:00|130385.1|130285.1|130326|130226|130386.5|130286.5|130326|130226|68
1686123900000|2023-06-07 07:45:00|130331|130231|130386.6|130286.6|130393.8|130293.8|130328.5|130183|182
1686124200000|2023-06-07 07:50:00|130386.5|130286.5|130323|130223|130394.3|130294.3|130315.6|130162.5|120
1686124500000|2023-06-07 07:55:00|130323.5|130223.5|130364.9|130164.9|130383.5|130244.5|130312.6|130164.9|116
1686124800000|2023-06-07 08:00:00|130363.9|130163.9|130321|130121|130363.9|130209.3|130249.9|130118.5|162
1686125100000|2023-06-07 08:05:00|130320.4|130120.4|130235.5|130035.5|130323.4|130128.5|130125|129925|269
1686125400000|2023-06-07 08:10:00|130236.2|130036.2|130209.5|130009.5|130248.5|130095.2|130125|129979|315
1686125700000|2023-06-07 08:15:00|130210|130010|130304.1|130104.1|130335.5|130135.5|130210|130010|198
1686126000000|2023-06-07 08:20:00|130304.3|130104.3|130289.5|130189.5|130319.5|130189.5|130245|130103.9|195
1686126300000|2023-06-07 08:25:00|130287.7|130187.7|130322.5|130122.5|130324|130187.7|130242.5|130090.9|123
1686126600000|2023-06-07 08:30:00|130323.5|130123.5|130311.5|130111.5|130333.5|130133.5|130296.5|130096.5|84
1686126900000|2023-06-07 08:35:00|130313|130113|130271|130171|130322|130171.5|130268|130110.5|61
1686127200000|2023-06-07 08:40:00|130270.5|130170.5|130308|130108|130315.5|130174|130270.5|130092.4|85
1686127500000|2023-06-07 08:45:00|130306.5|130106.5|130287|130087|130310.5|130151.5|130222.3|130084.8|32
1686127800000|2023-06-07 08:50:00|130291.5|130091.5|130273.8|130073.8|130294.2|130101.5|130197.3|130060.2|52
1686128100000|2023-06-07 08:55:00|130273.7|130073.7|130191.5|129991.5|130274.4|130079.5|130179.5|129991.5|74
1686128400000|2023-06-07 09:00:00|130191|129991|130107.4|129907.4|130192.5|129992.5|130107.4|129907.4|77
1686128700000|2023-06-07 09:05:00|130106.9|129906.9|130102|129902|130112.8|129951.5|130051.5|129899.5|32
1686129000000|2023-06-07 09:10:00|130105.8|129905.8|130035|129935|130114|129954.3|130030.5|129904.5|50
1686129300000|2023-06-07 09:15:00|130035.5|129935.5|130051|129951|130051|129951|130028.5|129928.5|43
1686129600000|2023-06-07 09:20:00|130050.5|129950.5|130145.5|129945.5|130148.3|129971.9|130043|129920.8|90
1686129900000|2023-06-07 09:25:00|130146|129946|130091.2|129891.2|130175|130005|130063|129887.5|52
1686130200000|2023-06-07 09:30:00|130041.4|129941.4|130062|129962|130063|129963|130041.4|129941.4|57
1686130500000|2023-06-07 09:35:00|130062.5|129962.5|130065.8|129965.8|130065.8|129965.8|130061|129961|27
1686130800000|2023-06-07 09:40:00|130068.8|129968.8|130170.5|129970.5|130223.5|130086.1|130068.8|129948|90
1686131100000|2023-06-07 09:45:00|130171|129971|130195.5|129995.5|130219.5|130019.5|130170|129970|58
1686131400000|2023-06-07 09:50:00|130196|129996|130155.5|129955.5|130224.2|130024.2|130152.4|129952.4|140
1686131700000|2023-06-07 09:55:00|130166.5|129966.5|130265|130065|130290.9|130090.9|130166.5|129966.5|124
1686132000000|2023-06-07 10:00:00|130258.7|130058.7|130167.3|129967.3|130258.7|130058.7|130156.4|129956.4|149
1686132300000|2023-06-07 10:05:00|130167.5|129967.5|130118|129918|130175|129975|130083.1|129883.1|75
1686132600000|2023-06-07 10:10:00|130113|129913|130101.5|129901.5|130113|129913|130087.1|129887.1|42
1686132900000|2023-06-07 10:15:00|130118.5|129918.5|130102.1|129902.1|130118.5|129918.5|130099|129899|7
1686133500000|2023-06-07 10:25:00|130096.1|129896.1|130044.4|129844.4|130103.5|129903.5|129997.5|129797.5|73
1686133800000|2023-06-07 10:30:00|130043.4|129843.4|130031|129831|130059|129859|130028.2|129828.2|52
1686134100000|2023-06-07 10:35:00|130031.5|129831.5|130020|129820|130031.5|129831.5|130020|129820|13
1686134400000|2023-06-07 10:40:00|130020.5|129820.5|130014.3|129814.3|130020.5|129875.1|129972.8|129810|23
1686134700000|2023-06-07 10:45:00|130013.5|129813.5|129991.5|129791.5|130013.5|129845.3|129945.3|129771|33
1686135000000|2023-06-07 10:50:00|129992|129792|129897.8|129797.8|129992|129809.5|129894.6|129740|44
1686135300000|2023-06-07 10:55:00|129898.3|129798.3|129896.3|129796.3|129898.3|129798.3|129894.3|129794.3|5
1686135600000|2023-06-07 11:00:00|129897.8|129797.8|129894.5|129794.5|129898.3|129798.3|129894|129794|10
1686135900000|2023-06-07 11:05:00|129896|129796|129896|129796|129896|129796|129896|129796|1
1686136200000|2023-06-07 11:10:00|129938|129738|129885.7|129785.7|129938|129785.7|129838.8|129682|88
1686136500000|2023-06-07 11:15:00|129884.7|129784.7|129896|129796|129945.8|129797.4|129884.7|129721.5|74
1686136800000|2023-06-07 11:20:00|129897.5|129797.5|129941.5|129841.5|129989.3|129841.5|129896.3|129774|75
1686137100000|2023-06-07 11:25:00|129941|129841|129987|129787|129998|129842|129939|129782|47
1686137400000|2023-06-07 11:30:00|129986.5|129786.5|129984.8|129784.8|129991|129827.3|129927.3|129772.8|100
1686137700000|2023-06-07 11:35:00|129985.8|129785.8|129968.5|129768.5|129992.3|129792.3|129964.5|129764.5|55
1686138000000|2023-06-07 11:40:00|129968|129768|129975.5|129775.5|129976.5|129776.5|129966|129766|57
1686138300000|2023-06-07 11:45:00|129973|129773|129981.5|129781.5|129982|129782|129971|129771|24
1686138600000|2023-06-07 11:50:00|129982|129782|129961.5|129861.5|130020|129869.5|129940|129782|37
1686138900000|2023-06-07 11:55:00|129959.5|129859.5|129951.5|129851.5|129961.5|129861.5|129945.5|129845.5|29
1686139200000|2023-06-07 12:00:00|129951|129851|129938|129838|129951|129851|129923.5|129823.5|40
1686139500000|2023-06-07 12:05:00|129932.5|129832.5|129942.8|129842.8|129988|129845.7|129905.9|129788|68
1686139800000|2023-06-07 12:10:00|129942.3|129842.3|129927.5|129827.5|129944.3|129844.3|129921.8|129821.8|47
1686140100000|2023-06-07 12:15:00|129925|129825|129923.5|129823.5|129930|129830|129923|129823|39
1686140400000|2023-06-07 12:20:00|129923|129823|129953.7|129853.7|129959.8|129859.8|129923|129823|41
1686140700000|2023-06-07 12:25:00|129955|129855|130020.5|129920.5|130020.5|129920.5|129955|129855|122
1686141000000|2023-06-07 12:30:00|130020|129920|129995.3|129895.3|130020|129920|129991.8|129891.8|32
1686141300000|2023-06-07 12:35:00|129991.8|129891.8|129991.3|129891.3|129991.8|129891.8|129991.3|129891.3|2
1686141600000|2023-06-07 12:40:00|129993.8|129893.8|130076.9|129876.9|130141.5|129991|129993.8|129876.4|87
1686141900000|2023-06-07 12:45:00|130076.4|129876.4|130067|129867|130076.4|129876.4|130066.5|129866.5|23
1686142200000|2023-06-07 12:50:00|130066.5|129866.5|130009|129809|130066.5|129866.5|130009|129809|46
1686142500000|2023-06-07 12:55:00|130006|129806|130008.5|129808.5|130048.3|129848.3|130001|129801|91
1686142800000|2023-06-07 13:00:00|130009.5|129809.5|130023|129823|130023|129823|129999.5|129799.5|32
1686143100000|2023-06-07 13:05:00|130026|129826|130044|129844|130045|129845|130026|129826|19
1686143400000|2023-06-07 13:10:00|130067.8|129867.8|130066|129866|130153.7|129953.7|130064.2|129864.2|176
1686143700000|2023-06-07 13:15:00|130066.5|129866.5|130046.1|129846.1|130074|129904.3|130004.3|129846.1|47
1686144000000|2023-06-07 13:20:00|130044.5|129844.5|130042|129842|130051|129851|130042|129842|19
1686144300000|2023-06-07 13:25:00|130050|129850|130045.1|129845.1|130054.6|129919.1|130012.6|129836.5|34
1686144600000|2023-06-07 13:30:00|130046.3|129846.3|130048.5|129848.5|130077.3|129877.3|130046.3|129846.3|39
1686144900000|2023-06-07 13:35:00|130048|129848|129996|129796|130048.8|129901.3|129982.5|129782.5|91
1686145200000|2023-06-07 13:40:00|129997|129797|129944.7|129744.7|129997.8|129822|129918|129738.5|72
1686145500000|2023-06-07 13:45:00|129944|129744|129899.8|129699.8|129956|129810.3|129838.8|129689|133
1686145800000|2023-06-07 13:50:00|129898.8|129698.8|129867.6|129667.6|129910.8|129717.3|129817.1|129662.2|64
1686146100000|2023-06-07 13:55:00|129870.5|129670.5|129814|129614|129873|129673|129814|129614|54
1686146400000|2023-06-07 14:00:00|129821|129621|129789.3|129689.3|129859.1|129697.5|129789.3|129610.5|91
1686146700000|2023-06-07 14:05:00|129832.2|129632.2|129879.8|129679.8|129906|129733.8|129827.5|129631.2|93
1686147000000|2023-06-07 14:10:00|129878.8|129678.8|129968.7|129768.7|129998|129798|129878.8|129678.8|190
1686147300000|2023-06-07 14:15:00|129967.7|129767.7|129974|129774|129983|129783|129963.6|129763.6|70
1686147600000|2023-06-07 14:20:00|129975|129775|130033.5|129833.5|130033.5|129846|129928|129774.5|62
1686147900000|2023-06-07 14:25:00|130033|129833|130101.5|129901.5|130177.5|129977.5|130032|129832|194
1686148200000|2023-06-07 14:30:00|130101|129901|130115|129915|130115|129915|130076.5|129876.5|75
1686148500000|2023-06-07 14:35:00|130118|129918|130205.5|130005.5|130220.5|130032.5|130087|129918|101
1686148800000|2023-06-07 14:40:00|130209.5|130009.5|130139.5|130039.5|130218.5|130071|130139.5|130009.5|75
1686149100000|2023-06-07 14:45:00|130139|130039|130219.7|130019.7|130240|130045|130139|129942.5|166
1686149400000|2023-06-07 14:50:00|130218.7|130018.7|130302.5|130102.5|130310|130110|130179|129979|123
1686149700000|2023-06-07 14:55:00|130303|130103|130298.8|130098.8|130332|130132|130251.5|130051.5|124
1686150000000|2023-06-07 15:00:00|130299.3|130099.3|130332.5|130132.5|130332.5|130181.5|130243.5|130086|79
1686150300000|2023-06-07 15:05:00|130333|130133|130361|130161|130439.5|130239.5|130333|130133|120
1686150600000|2023-06-07 15:10:00|130360.5|130160.5|130409.5|130209.5|130446|130246|130326.1|130123|186
1686150900000|2023-06-07 15:15:00|130410|130210|130386.1|130186.1|130412|130224.1|130324.1|130150.1|74
1686151200000|2023-06-07 15:20:00|130385.1|130185.1|130433|130233|130472.5|130300.4|130340.4|130179|108
1686151500000|2023-06-07 15:25:00|130432.5|130232.5|130410.1|130210.1|130442|130242|130400.6|130200.6|112
1686151800000|2023-06-07 15:30:00|130409.9|130209.9|130400.6|130200.6|130455.4|130255.4|130399.9|130199.9|84
1686152100000|2023-06-07 15:35:00|130400.9|130200.9|130412.5|130212.5|130413|130213|130399.8|130199.8|23
1686152400000|2023-06-07 15:40:00|130423|130223|130431|130231|130431|130231|130408.1|130208.1|15
1686152700000|2023-06-07 15:45:00|130430.5|130230.5|130477|130277|130484.8|130284.8|130418.5|130218.5|86
1686153000000|2023-06-07 15:50:00|130478.5|130278.5|130508|130308|130511.5|130311.5|130469.3|130269.3|107
1686153300000|2023-06-07 15:55:00|130509.5|130309.5|130477|130277|130512.5|130312.5|130472.5|130272.5|57
1686153600000|2023-06-07 16:00:00|130476.5|130276.5|130486.5|130286.5|130487|130287|130468.5|130268.5|47
1686153900000|2023-06-07 16:05:00|130487|130287|130505|130305|130506|130306|130486.5|130286.5|36
1686154200000|2023-06-07 16:10:00|130512|130312|130515.5|130315.5|130518.5|130318.5|130511.5|130311.5|18
1686154500000|2023-06-07 16:15:00|130516|130316|130523|130323|130525|130325|130515.5|130315.5|8
1686154800000|2023-06-07 16:20:00|130522.5|130322.5|130488.1|130388.1|130535|130402|130480.5|130314.5|41
1686155100000|2023-06-07 16:25:00|130487.6|130387.6|130556.9|130356.9|130574|130435.9|130479.9|130351|44
1686155400000|2023-06-07 16:30:00|130560.1|130360.1|130557.3|130357.3|130567.1|130367.1|130554.5|130354.5|32
1686155700000|2023-06-07 16:35:00|130557.8|130357.8|130572|130372|130572|130372|130548.8|130348.8|25
1686156000000|2023-06-07 16:40:00|130571.5|130371.5|130625|130425|130637|130437|130526.5|130369.5|79
1686156300000|2023-06-07 16:45:00|130624.5|130424.5|130600.7|130400.7|130630.4|130430.4|130600.7|130400.7|77
1686156600000|2023-06-07 16:50:00|130600.2|130400.2|130630.3|130430.3|130630.3|130430.3|130597.1|130397.1|37
1686156900000|2023-06-07 16:55:00|130631.8|130431.8|130674.5|130474.5|130674.5|130474.5|130631.1|130431.1|27
1686157200000|2023-06-07 17:00:00|130673.5|130473.5|130739.5|130539.5|130739.5|130539.5|130670|130470|28
1686157500000|2023-06-07 17:05:00|130737|130537|130730.4|130530.4|130764.5|130564.5|130724|130524|69
1686157800000|2023-06-07 17:10:00|130729|130529|130736.8|130536.8|130741.3|130541.3|130719.7|130519.7|35
1686158100000|2023-06-07 17:15:00|130739.3|130539.3|130688.5|130488.5|130743.5|130543.5|130688|130488|48
1686158400000|2023-06-07 17:20:00|130688|130488|130718.9|130518.9|130757.5|130596.1|130688|130488|61
1686158700000|2023-06-07 17:25:00|130718.2|130518.2|130732.9|130532.9|130732.9|130562.9|130662.9|130481|94
1686159000000|2023-06-07 17:30:00|130734.8|130534.8|130739.9|130539.9|130745.8|130545.8|130727.5|130527.5|41
1686159300000|2023-06-07 17:35:00|130738.9|130538.9|130682.6|130482.6|130741.8|130541.8|130680.4|130480.4|74
1686159600000|2023-06-07 17:40:00|130682.3|130482.3|130672|130472|130684.3|130484.3|130669|130469|22
1686159900000|2023-06-07 17:45:00|130672.5|130472.5|130666.5|130466.5|130674.7|130474.7|130661.5|130461.5|42
1686160200000|2023-06-07 17:50:00|130665|130465|130659|130459|130668.5|130468.5|130656|130456|56
1686160500000|2023-06-07 17:55:00|130658.5|130458.5|130602.5|130402.5|130660.5|130460.5|130598.5|130398.5|37
1686160800000|2023-06-07 18:00:00|130603|130403|130629.5|130429.5|130631|130431|130597|130397|51
1686161100000|2023-06-07 18:05:00|130629|130429|130633.5|130433.5|130633.5|130433.5|130628.5|130428.5|17
1686161400000|2023-06-07 18:10:00|130634|130434|130656|130456|130657|130457|130634|130434|27
1686161700000|2023-06-07 18:15:00|130654.5|130454.5|130654.5|130454.5|130654.5|130454.5|130652.5|130452.5|6
1686162000000|2023-06-07 18:20:00|130653|130453|130650.8|130450.8|130653|130453|130647.3|130447.3|11
1686162300000|2023-06-07 18:25:00|130651.8|130451.8|130654.3|130454.3|130657.3|130457.3|130651.8|130451.8|8
1686162600000|2023-06-07 18:30:00|130655.3|130455.3|130655.8|130455.8|130657.1|130457.1|130655.3|130455.3|5
1686162900000|2023-06-07 18:35:00|130656.8|130456.8|130661.3|130461.3|130662.8|130462.8|130656.8|130456.8|11
1686163200000|2023-06-07 18:40:00|130662.5|130462.5|130661.3|130461.3|130662.5|130462.5|130661.3|130461.3|2
1686163500000|2023-06-07 18:45:00|130662.5|130462.5|130662.3|130462.3|130662.5|130462.5|130661.3|130461.3|4
1686164100000|2023-06-07 18:55:00|130661.3|130461.3|130653.7|130453.7|130661.3|130461.3|130653.7|130453.7|13
1686164400000|2023-06-07 19:00:00|130655.5|130455.5|130660|130460|130660.5|130460.5|130653|130453|26
1686164700000|2023-06-07 19:05:00|130660.5|130460.5|130654|130454|130660.5|130460.5|130653.5|130453.5|16
1686165000000|2023-06-07 19:10:00|130654.5|130454.5|130654.5|130454.5|130656.5|130456.5|130653.5|130453.5|5
1686165300000|2023-06-07 19:15:00|130653.5|130453.5|130667.5|130467.5|130670|130470|130653.5|130453.5|16
1686165600000|2023-06-07 19:20:00|130665|130465|130682|130482|130731|130531|130665|130465|36
1686165900000|2023-06-07 19:25:00|130683.5|130483.5|130674|130474|130689|130489|130667|130467|31
1686166200000|2023-06-07 19:30:00|130673.5|130473.5|130667|130467|130674|130474|130666.5|130466.5|11
1686166500000|2023-06-07 19:35:00|130667.5|130467.5|130668|130468|130668|130468|130667|130467|5
1686166800000|2023-06-07 19:40:00|130668.5|130468.5|130667|130467|130669|130469|130667|130467|9
1686167100000|2023-06-07 19:45:00|130667.5|130467.5|130667|130467|130668|130468|130666.5|130466.5|5
1686167400000|2023-06-07 19:50:00|130666.5|130466.5|130698.9|130498.9|130698.9|130498.9|130666.5|130466.5|34
1686167700000|2023-06-07 19:55:00|130700.4|130500.4|130702.7|130502.7|130702.7|130502.7|130700.4|130500.4|10
1686178800000|2023-06-07 23:00:00|130780|130580|130780|130580|130780|130580|130780|130580|1
1686182400000|2023-06-08 00:00:00|130788.8|130458.2|130531.5|130331.5|130804.8|130505.3|130460.5|130260.5|499
1686182700000|2023-06-08 00:05:00|130529.5|130329.5|130522.5|130322.5|130592.5|130419|130480.4|130302|471
1686183000000|2023-06-08 00:10:00|130522|130322|130446|130346|130560.6|130385.5|130441.9|130283.6|456
1686183300000|2023-06-08 00:15:00|130447|130347|130534.5|130434.5|130588|130488|130442|130342|400
1686183600000|2023-06-08 00:20:00|130533|130433|130657.5|130557.5|130657.5|130557.5|130518.5|130418.5|408
1686183900000|2023-06-08 00:25:00|130655.2|130555.2|130639.5|130539.5|130655.2|130555.2|130583.8|130483.8|426
1686184200000|2023-06-08 00:30:00|130640|130540|130621|130521|130640|130540|130565|130465|468
1686184500000|2023-06-08 00:35:00|130621.5|130521.5|130666.4|130566.4|130706|130606|130618.3|130518.3|341
1686184800000|2023-06-08 00:40:00|130649.5|130549.5|130641.8|130541.8|130685.7|130585.7|130631.5|130531.5|307
1686185100000|2023-06-08 00:45:00|130641.3|130541.3|130652.3|130552.3|130687.1|130587.1|130641.3|130541.3|388
1686185400000|2023-06-08 00:50:00|130648.8|130548.8|130639.5|130539.5|130662|130562|130614.3|130514.3|281
1686185700000|2023-06-08 00:55:00|130640.5|130540.5|130620.5|130520.5|130640.5|130540.5|130583.5|130483.5|288
1686186000000|2023-06-08 01:00:00|130621.5|130521.5|130615|130515|130661.3|130561.3|130600.5|130500.5|289
1686186300000|2023-06-08 01:05:00|130614.5|130514.5|130565.3|130465.3|130620.5|130520.5|130550.5|130450.5|282
1686186600000|2023-06-08 01:10:00|130564.5|130464.5|130588.5|130488.5|130611.8|130511.8|130556|130456|292
1686186900000|2023-06-08 01:15:00|130588|130488|130563.5|130463.5|130620.5|130520.5|130522.5|130422.5|330
1686187200000|2023-06-08 01:20:00|130562.5|130462.5|130561.8|130461.8|130578.3|130478.3|130538|130438|298
1686187500000|2023-06-08 01:25:00|130560.5|130460.5|130606.8|130506.8|130614|130514|130518.8|130418.8|515
1686187800000|2023-06-08 01:30:00|130605.3|130505.3|130629|130529|130664.8|130564.8|130578|130478|661
1686188100000|2023-06-08 01:35:00|130628|130528|130574|130474|130628|130528|130545.2|130445.2|439
1686188400000|2023-06-08 01:40:00|130572|130472|130603|130503|130622.5|130522.5|130552.5|130452.5|309
1686188700000|2023-06-08 01:45:00|130605.3|130505.3|130670.8|130570.8|130671.3|130571.3|130587.8|130487.8|495
1686189000000|2023-06-08 01:50:00|130667.8|130567.8|130609.8|130509.8|130667.8|130567.8|130604.5|130504.5|441
1686189300000|2023-06-08 01:55:00|130610.3|130510.3|130589.5|130489.5|130613.5|130513.5|130587|130487|374
1686189600000|2023-06-08 02:00:00|130589.3|130489.3|130507.4|130407.4|130592.8|130492.8|130507.4|130407.4|378
1686189900000|2023-06-08 02:05:00|130506.9|130406.9|130503.5|130403.5|130530.1|130430.1|130483.5|130383.5|407
1686190200000|2023-06-08 02:10:00|130504.5|130404.5|130545.5|130445.5|130564.6|130464.6|130504.5|130404.5|252
1686190500000|2023-06-08 02:15:00|130546.2|130446.2|130524.5|130424.5|130566|130466|130520|130420|235
1686190800000|2023-06-08 02:20:00|130524|130424|130414.5|130314.5|130529.5|130429.5|130358.3|130258.3|455
1686191100000|2023-06-08 02:25:00|130415|130315|130362.5|130262.5|130447.7|130347.7|130357.5|130257.5|352
1686191400000|2023-06-08 02:30:00|130363.5|130263.5|130371.3|130271.3|130424.5|130324.5|130356.5|130256.5|374
1686191700000|2023-06-08 02:35:00|130370.8|130270.8|130453.5|130353.5|130476.5|130376.5|130362.4|130262.4|423
1686192000000|2023-06-08 02:40:00|130454.5|130354.5|130437|130337|130463.7|130363.7|130435.5|130335.5|282
1686192300000|2023-06-08 02:45:00|130438|130338|130398.5|130298.5|130474|130374|130396.5|130296.5|360
1686192600000|2023-06-08 02:50:00|130397.5|130297.5|130415|130315|130442.7|130342.7|130339.9|130239.9|344
1686192900000|2023-06-08 02:55:00|130418|130318|130565.8|130465.8|130566.8|130466.8|130416.5|130316.5|307
1686193200000|2023-06-08 03:00:00|130565.3|130465.3|130492.9|130392.9|130565.3|130465.3|130492.4|130392.4|258
1686193500000|2023-06-08 03:05:00|130492.6|130392.6|130469.3|130369.3|130492.6|130392.6|130447|130347|260
1686193800000|2023-06-08 03:10:00|130469.8|130369.8|130427.3|130327.3|130485|130385|130417.5|130317.5|259
1686194100000|2023-06-08 03:15:00|130426.8|130326.8|130500.9|130400.9|130528|130428|130421.5|130321.5|302
1686194400000|2023-06-08 03:20:00|130501.2|130401.2|130498.3|130398.3|130517|130417|130480.7|130380.7|263
1686194700000|2023-06-08 03:25:00|130496.8|130396.8|130517|130417|130532.2|130432.2|130483.5|130383.5|193
1686195000000|2023-06-08 03:30:00|130516.5|130416.5|130520|130420|130538.6|130438.6|130515|130415|143
1686195300000|2023-06-08 03:35:00|130520.5|130420.5|130580.5|130480.5|130583|130483|130520.5|130420.5|162
1686195600000|2023-06-08 03:40:00|130575.7|130475.7|130573|130473|130598.5|130498.5|130571.5|130471.5|146
1686195900000|2023-06-08 03:45:00|130574|130474|130578.6|130478.6|130593|130493|130560.5|130460.5|111
1686196200000|2023-06-08 03:50:00|130578|130478|130575.5|130475.5|130580.5|130480.5|130558|130458|162
1686196500000|2023-06-08 03:55:00|130575.4|130475.4|130587.5|130487.5|130592.5|130492.5|130557.5|130457.5|156
1686196800000|2023-06-08 04:00:00|130588|130488|130571.5|130471.5|130597|130497|130564|130464|109
1686197100000|2023-06-08 04:05:00|130572|130472|130618.7|130518.7|130618.7|130518.7|130572|130472|167
1686197400000|2023-06-08 04:10:00|130617.7|130517.7|130569.5|130469.5|130618.4|130518.4|130563|130463|149
1686197700000|2023-06-08 04:15:00|130565|130465|130564.5|130464.5|130574.5|130474.5|130550|130450|96
1686198000000|2023-06-08 04:20:00|130565|130465|130547.5|130447.5|130566|130466|130547.5|130447.5|60
1686198300000|2023-06-08 04:25:00|130550.8|130450.8|130554.5|130454.5|130572.5|130472.5|130521.5|130421.5|131
1686198600000|2023-06-08 04:30:00|130549|130449|130546|130446|130552|130452|130521.1|130421.1|190
1686198900000|2023-06-08 04:35:00|130546.3|130446.3|130575.8|130475.8|130577.5|130477.5|130535|130435|218
1686199200000|2023-06-08 04:40:00|130580.5|130480.5|130546.5|130446.5|130589|130489|130534.5|130434.5|167
1686199500000|2023-06-08 04:45:00|130547|130447|130544.5|130444.5|130578.3|130478.3|130539.5|130439.5|229
1686199800000|2023-06-08 04:50:00|130543.8|130443.8|130516.5|130416.5|130550.6|130450.6|130501|130401|152
1686200100000|2023-06-08 04:55:00|130515.5|130415.5|130463|130363|130515.5|130415.5|130463|130363|173
1686200400000|2023-06-08 05:00:00|130463.5|130363.5|130436.5|130336.5|130488.5|130388.5|130435.5|130335.5|225
1686200700000|2023-06-08 05:05:00|130437|130337|130457|130357|130473|130373|130411.5|130311.5|258
1686201000000|2023-06-08 05:10:00|130456.5|130356.5|130421.8|130321.8|130456.5|130356.5|130390.8|130290.8|285
1686201300000|2023-06-08 05:15:00|130421.3|130321.3|130342.5|130242.5|130435.1|130335.1|130342.5|130242.5|436
1686201600000|2023-06-08 05:20:00|130342.8|130242.8|130401.8|130301.8|130418|130318|130340.3|130240.3|346
1686201900000|2023-06-08 05:25:00|130405|130305|130310.7|130210.7|130406.5|130306.5|130304.4|130204.4|322
1686202200000|2023-06-08 05:30:00|130310.4|130210.4|130279|130179|130358|130258|130260|130160|424
1686202500000|2023-06-08 05:35:00|130279.5|130179.5|130273|130173|130296|130196|130221|130121|337
1686202800000|2023-06-08 05:40:00|130273.5|130173.5|130255.5|130155.5|130291.5|130191.5|130223|130123|346
1686203100000|2023-06-08 05:45:00|130256|130156|130189|130089|130274|130174|130178|130078|394
1686203400000|2023-06-08 05:50:00|130190.5|130090.5|130149.5|130049.5|130254|130154|130138.5|130038.5|338
1686203700000|2023-06-08 05:55:00|130148|130048|130224.5|130124.5|130239|130139|130139|130039|315
1686204000000|2023-06-08 06:00:00|130224|130124|130262.5|130162.5|130298|130198|130190.5|130090.5|417
1686204300000|2023-06-08 06:05:00|130261.8|130161.8|130281.5|130181.5|130286.5|130186.5|130242.5|130142.5|330
1686204600000|2023-06-08 06:10:00|130282.5|130182.5|130254.5|130154.5|130295.8|130195.8|130235.3|130135.3|263
1686204900000|2023-06-08 06:15:00|130254|130154|130278.2|130178.2|130284.3|130184.3|130252.5|130152.5|301
1686205200000|2023-06-08 06:20:00|130279.5|130179.5|130296.8|130196.8|130297.5|130197.5|130253.5|130153.5|309
1686205500000|2023-06-08 06:25:00|130296.7|130196.7|130237|130137|130335.5|130235.5|130237|130137|479
1686205800000|2023-06-08 06:30:00|130235.5|130135.5|130203.9|130103.9|130241.4|130141.4|130168|130033.2|309
1686206100000|2023-06-08 06:35:00|130204.9|130104.9|130229.9|130129.9|130323.7|130158.5|130204.9|130085.5|72
1686206400000|2023-06-08 06:40:00|130228.9|130128.9|130152.5|130052.5|130235.5|130128.9|130152.5|130031.5|130
1686206700000|2023-06-08 06:45:00|130153|130053|130132|130032|130169.2|130069.2|130097|129997|94
1686207000000|2023-06-08 06:50:00|130131.5|130031.5|130239|130039|130239|130070.8|130109|129950|143
1686207300000|2023-06-08 06:55:00|130239.5|130039.5|130344|130144|130344.2|130144.2|130189|130039|169
1686207600000|2023-06-08 07:00:00|130343.5|130143.5|130288.5|130088.5|130363.5|130199|130269.6|130088.5|238
1686207900000|2023-06-08 07:05:00|130290.5|130090.5|130213.5|130113.5|130290.5|130125|130165|130032|162
1686208200000|2023-06-08 07:10:00|130214.1|130114.1|130211|130111|130240.1|130140.1|130196|130096|74
1686208500000|2023-06-08 07:15:00|130210.5|130110.5|130254|130154|130254.5|130154.5|130210.5|130110.5|106
1686208800000|2023-06-08 07:20:00|130253|130153|130263.8|130163.8|130280.5|130180.5|130253|130153|56
1686209100000|2023-06-08 07:25:00|130264|130164|130348.5|130148.5|130375|130190.5|130264|130135|164
1686209400000|2023-06-08 07:30:00|130348|130148|130306.5|130106.5|130355|130205.7|130253.8|130103|185
1686209700000|2023-06-08 07:35:00|130307.5|130107.5|130235.5|130135.5|130313.5|130183|130231|130073.5|157
1686210000000|2023-06-08 07:40:00|130235|130135|130229.6|130129.6|130280.7|130137.5|130191.5|130050.5|262
1686210300000|2023-06-08 07:45:00|130230.7|130130.7|130160|130060|130231.2|130131.2|130160|130060|130
1686210600000|2023-06-08 07:50:00|130159.5|130059.5|130230.6|130130.6|130276.5|130132.5|130159.5|130045|128
1686210900000|2023-06-08 07:55:00|130229.6|130129.6|130216.5|130016.5|130270.5|130130.6|130160|130005.1|131
1686211200000|2023-06-08 08:00:00|130217.5|130017.5|130224.4|130024.4|130225.6|130025.6|130168|129968|140
1686211500000|2023-06-08 08:05:00|130224.9|130024.9|130050.1|129950.1|130225.4|130074.5|130046.5|129899.5|130
1686211800000|2023-06-08 08:10:00|130049.5|129949.5|130028.7|129928.7|130156.6|129986.9|130001|129856.3|128
1686212100000|2023-06-08 08:15:00|130028.6|129928.6|129990.1|129890.1|130039|129939|129990.1|129890.1|95
1686212400000|2023-06-08 08:20:00|129989.7|129889.7|130048|129948|130148.7|129972.1|129988.5|129888.5|99
1686212700000|2023-06-08 08:25:00|130047.5|129947.5|130126|129926|130130.5|129977|130032.4|129923.5|150
1686213000000|2023-06-08 08:30:00|130125.5|129925.5|130105.5|129905.5|130125.5|129925.5|130099|129899|85
1686213300000|2023-06-08 08:35:00|130104.5|129904.5|130193|129993|130193|129993|130104|129904|117
1686213600000|2023-06-08 08:40:00|130192|129992|130104.5|129904.5|130192|129992|130104|129904|80
1686213900000|2023-06-08 08:45:00|130104|129904|130092|129892|130104|129904|130079|129879|67
1686214200000|2023-06-08 08:50:00|130095.5|129895.5|130089|129889|130097|129897|130084.5|129884.5|24
1686214500000|2023-06-08 08:55:00|130090|129890|130127.5|129927.5|130133|129933|130025|129858.5|78
1686214800000|2023-06-08 09:00:00|130133|129933|130144|129944|130148|129948|130133|129933|24
1686215100000|2023-06-08 09:05:00|130149.5|129949.5|130188.5|129988.5|130218.5|130088.5|130108|129949.5|33
1686215400000|2023-06-08 09:10:00|130187.5|129987.5|130172.5|130072.5|130198|130080.5|130149.5|129987.5|58
1686215700000|2023-06-08 09:15:00|130172|130072|130223.6|130023.6|130223.7|130072.5|130172|130006|35
1686216000000|2023-06-08 09:20:00|130223.1|130023.1|130187.8|129987.8|130223.1|130064.5|130164|129983.5|52
1686216300000|2023-06-08 09:25:00|130188.3|129988.3|130182.5|129982.5|130188.3|129988.3|130182|129982|12
1686216600000|2023-06-08 09:30:00|130182|129982|130135|130035|130182|130036|130130.7|129977|32
1686216900000|2023-06-08 09:35:00|130135.5|130035.5|130235.8|130035.8|130235.8|130080.5|130135.5|130026|49
1686217200000|2023-06-08 09:40:00|130236.1|130036.1|130222|130022|130236.1|130036.1|130220.5|130020.5|39
1686217500000|2023-06-08 09:45:00|130222.5|130022.5|130228.5|130028.5|130228.8|130028.8|130220.5|130020.5|9
1686217800000|2023-06-08 09:50:00|130228|130028|130219|130019|130237.5|130089|130185|130017.5|26
1686218100000|2023-06-08 09:55:00|130219.3|130019.3|130213.5|130013.5|130219.3|130019.3|130213.5|130013.5|9
1686218400000|2023-06-08 10:00:00|130211.4|130011.4|130116|129916|130213.5|130013.5|130116|129916|75
1686218700000|2023-06-08 10:05:00|130115.5|129915.5|130117.4|129917.4|130118.9|129918.9|130103.4|129903.4|62
1686219000000|2023-06-08 10:10:00|130118.9|129918.9|130115.3|129915.3|130121.9|129921.9|130097.3|129897.3|112
1686219300000|2023-06-08 10:15:00|130113.5|129913.5|130170|129970|130177.5|129977.5|130112|129912|56
1686219600000|2023-06-08 10:20:00|130169.5|129969.5|130187.5|129987.5|130189.1|129989.1|130169.5|129969.5|22
1686219900000|2023-06-08 10:25:00|130199|129999|130196.5|129996.5|130205.1|130005.1|130191.5|129991.5|45
1686220200000|2023-06-08 10:30:00|130197.5|129997.5|130203|130003|130203|130003|130189.3|129989.3|29
1686220500000|2023-06-08 10:35:00|130204|130004|130203.5|130003.5|130204.3|130004.3|130203|130003|6
1686220800000|2023-06-08 10:40:00|130206.3|130006.3|130257|130057|130258.5|130122.5|130168.8|130006.3|22
1686221100000|2023-06-08 10:45:00|130257.5|130057.5|130222|130122|130257.5|130122.5|130207|130049|24
1686221400000|2023-06-08 10:50:00|130223|130123|130254|130154|130258.5|130158.5|130223|130123|59
1686221700000|2023-06-08 10:55:00|130252.8|130152.8|130310.3|130110.3|130317.5|130168.5|130239.5|130088.5|66
1686222000000|2023-06-08 11:00:00|130309.8|130109.8|130307.5|130107.5|130371.5|130171.5|130297.5|130097.5|77
1686222300000|2023-06-08 11:05:00|130306.5|130106.5|130317.5|130117.5|130323.8|130123.8|130306|130106|20
1686222600000|2023-06-08 11:10:00|130318|130118|130305|130105|130320.5|130120.5|130304.5|130104.5|21
1686222900000|2023-06-08 11:15:00|130303.4|130103.4|130300|130100|130303.4|130143.8|130239.8|130086.8|33
1686223200000|2023-06-08 11:20:00|130299.8|130099.8|130271.5|130071.5|130299.8|130099.8|130271.5|130071.5|27
1686223500000|2023-06-08 11:25:00|130270|130070|130259.5|130059.5|130270|130070|130241.8|130041.8|23
1686223800000|2023-06-08 11:30:00|130258.2|130058.2|130275.5|130075.5|130275.5|130075.5|130254.1|130054.1|22
1686224100000|2023-06-08 11:35:00|130276.5|130076.5|130296.9|130096.9|130346.1|130184.3|130276.5|130076.5|62
1686224400000|2023-06-08 11:40:00|130290.8|130090.8|130285.5|130085.5|130295.8|130095.8|130285.5|130085.5|63
1686224700000|2023-06-08 11:45:00|130285|130085|130311|130111|130322|130122|130285|130085|60
1686225000000|2023-06-08 11:50:00|130312|130112|130298.5|130098.5|130316|130116|130293.5|130093.5|18
1686225300000|2023-06-08 11:55:00|130298|130098|130286.5|130086.5|130300|130100|130282.5|130082.5|25
1686225600000|2023-06-08 12:00:00|130286|130086|130308.5|130108.5|130318|130156.5|130241.5|130086|39
1686225900000|2023-06-08 12:05:00|130308|130108|130287.3|130087.3|130308|130157.5|130223.5|130074.5|42
1686226200000|2023-06-08 12:10:00|130286.8|130086.8|130291.5|130091.5|130292.3|130092.3|130286.8|130086.8|8
1686226500000|2023-06-08 12:15:00|130292.5|130092.5|130288|130088|130293|130093|130283.5|130083.5|19
1686226800000|2023-06-08 12:20:00|130288.5|130088.5|130241.9|130041.9|130295.5|130140.4|130239.1|130039.1|105
1686227100000|2023-06-08 12:25:00|130243|130043|130250|130050|130258|130058|130228|130028|113
1686227400000|2023-06-08 12:30:00|130244|130044|130100.6|129900.6|130244|130044|130042.5|129748.9|240
1686227700000|2023-06-08 12:35:00|130093.7|129893.7|130049.4|129849.4|130093.7|129893.7|130021.5|129821.5|80
1686228000000|2023-06-08 12:40:00|130045.6|129845.6|130065.8|129865.8|130065.8|129865.8|130040.4|129840.4|65
1686228300000|2023-06-08 12:45:00|130065.3|129865.3|130124.1|129924.1|130124.7|129924.7|130056.8|129856.8|57
1686228600000|2023-06-08 12:50:00|130124.5|129924.5|130135|129935|130135|129935|130109|129909|33
1686228900000|2023-06-08 12:55:00|130125|129925|130114.3|129914.3|130159.3|129959.3|130087.8|129887.8|84
1686229200000|2023-06-08 13:00:00|130115.5|129915.5|130121.9|129921.9|130130.5|129930.5|130098.4|129898.4|63
1686229500000|2023-06-08 13:05:00|130121.4|129921.4|130117.5|129917.5|130121.4|129921.4|130102.3|129902.3|29
1686229800000|2023-06-08 13:10:00|130117|129917|130104.6|129904.6|130117|129917|130085|129885|150
1686230100000|2023-06-08 13:15:00|130104.1|129904.1|130113.2|129913.2|130136.5|129936.5|130102|129902|53
1686230400000|2023-06-08 13:20:00|130112.7|129912.7|130107|129907|130113|129913|130103.7|129903.7|25
1686230700000|2023-06-08 13:25:00|130101.4|129901.4|130057|129957|130101.4|129959.5|130054|129895.4|15
1686231000000|2023-06-08 13:30:00|130059|129959|130077.5|129877.5|130113|129964.5|130059|129863|59
1686231300000|2023-06-08 13:35:00|130075.9|129875.9|129900|129700|130075.9|129875.9|129898.5|129698.5|111
1686231600000|2023-06-08 13:40:00|129886.5|129686.5|129889.7|129689.7|129889.7|129732.4|129818|129649|81
1686231900000|2023-06-08 13:45:00|129889.9|129689.9|129936.5|129736.5|129939.5|129795.5|129813.7|129663|83
1686232200000|2023-06-08 13:50:00|129939.5|129739.5|129870.3|129670.3|129944.5|129744.5|129869.8|129669.8|57
1686232500000|2023-06-08 13:55:00|129870.5|129670.5|129856|129656|129894|129694|129836.4|129636.4|79
1686232800000|2023-06-08 14:00:00|129855.5|129655.5|129870|129670|129877.5|129677.5|129835.6|129635.6|51
1686233100000|2023-06-08 14:05:00|129871.5|129671.5|129855.5|129655.5|129871.5|129671.5|129823.5|129623.5|72
1686233400000|2023-06-08 14:10:00|129855|129655|129836|129636|129863.5|129663.5|129835.5|129635.5|43
1686233700000|2023-06-08 14:15:00|129836.5|129636.5|129874.5|129674.5|129907.5|129707.5|129836.5|129636.5|81
1686234000000|2023-06-08 14:20:00|129872|129672|129890.1|129690.1|129908.5|129708.5|129867|129667|81
1686234300000|2023-06-08 14:25:00|129890.6|129690.6|129825|129625|129891.6|129691.6|129800.5|129600.5|105
1686234600000|2023-06-08 14:30:00|129824.5|129624.5|129697.5|129497.5|129824.5|129624.5|129689|129489|150
1686234900000|2023-06-08 14:35:00|129698|129498|129762|129562|129762|129562|129693|129493|82
1686235200000|2023-06-08 14:40:00|129763|129563|129771.6|129571.6|129771.6|129571.6|129754.9|129554.9|47
1686235500000|2023-06-08 14:45:00|129774.1|129574.1|129737.5|129537.5|129779.5|129629.5|129686.5|129534.5|61
1686235800000|2023-06-08 14:50:00|129734|129534|129732|129532|129734.5|129534.5|129720|129520|36
1686236100000|2023-06-08 14:55:00|129731.5|129531.5|129732|129532|129732|129532|129724|129524|23
1686236400000|2023-06-08 15:00:00|129733|129533|129718|129518|129747.5|129604|129694|129517|44
1686236700000|2023-06-08 15:05:00|129717.5|129517.5|129752|129552|129756.5|129556.5|129716.5|129516.5|39
1686237000000|2023-06-08 15:10:00|129751|129551|129701.1|129501.1|129751|129551|129701.1|129501.1|23
1686237300000|2023-06-08 15:15:00|129702.5|129502.5|129700.7|129500.7|129702.5|129502.5|129692.9|129492.9|32
1686237600000|2023-06-08 15:20:00|129701.2|129501.2|129651|129451|129701.2|129501.2|129651|129451|67
1686237900000|2023-06-08 15:25:00|129650.5|129450.5|129654.5|129454.5|129683|129498.8|129594.7|129442.7|53
1686238200000|2023-06-08 15:30:00|129654|129454|129557.5|129457.5|129654|129475.4|129521.8|129376.8|93
1686238500000|2023-06-08 15:35:00|129556.9|129456.9|129735.5|129535.5|129737.1|129537.1|129556.9|129427.4|78
1686238800000|2023-06-08 15:40:00|129735|129535|129724|129524|129736.4|129536.4|129717.4|129517.4|54
1686239100000|2023-06-08 15:45:00|129723.5|129523.5|129676.2|129476.2|129723.5|129568.6|129624|129462.4|56
1686239400000|2023-06-08 15:50:00|129675.7|129475.7|129648.5|129448.5|129675.7|129475.7|129647.7|129447.7|25
1686239700000|2023-06-08 15:55:00|129648|129448|129671.5|129471.5|129671.5|129471.5|129646|129446|15
1686240000000|2023-06-08 16:00:00|129632.7|129532.7|129697|129497|129703.7|129532.7|129632.7|129467|60
1686240300000|2023-06-08 16:05:00|129693|129493|129702.5|129502.5|129702.9|129502.9|129687.9|129487.9|13
1686240600000|2023-06-08 16:10:00|129702.2|129502.2|129671|129471|129702.2|129502.2|129649.9|129449.9|50
1686240900000|2023-06-08 16:15:00|129671.5|129471.5|129610|129410|129686.2|129486.2|129602.5|129402.5|53
1686241200000|2023-06-08 16:20:00|129607.2|129407.2|129619.7|129419.7|129619.7|129419.7|129600|129400|21
1686241500000|2023-06-08 16:25:00|129620.1|129420.1|129582.6|129382.6|129652.9|129452.9|129582.6|129382.6|35
1686241800000|2023-06-08 16:30:00|129583|129383|129600.5|129400.5|129612.4|129412.4|129571.7|129371.7|57
1686242100000|2023-06-08 16:35:00|129601|129401|129591.5|129391.5|129606.5|129406.5|129590.5|129390.5|13
1686242400000|2023-06-08 16:40:00|129592|129392|129587.7|129387.7|129592|129392|129587.7|129387.7|8
1686242700000|2023-06-08 16:45:00|129586.5|129386.5|129586.5|129386.5|129586.5|129386.5|129586.5|129386.5|1
1686243000000|2023-06-08 16:50:00|129590.5|129390.5|129596.5|129396.5|129597.5|129397.5|129590.5|129390.5|11
1686243300000|2023-06-08 16:55:00|129604|129404|129616.2|129416.2|129617.2|129417.2|129604|129404|11
1686243600000|2023-06-08 17:00:00|129610.2|129410.2|129652|129452|129652|129452|129604|129404|45
1686243900000|2023-06-08 17:05:00|129651.5|129451.5|129671.5|129471.5|129680.8|129480.8|129651|129451|44
1686244200000|2023-06-08 17:10:00|129672|129472|129672.5|129472.5|129673|129473|129671.1|129471.1|33
1686244500000|2023-06-08 17:15:00|129660.5|129460.5|129619.5|129419.5|129660.5|129460.5|129619.5|129419.5|17
1686244800000|2023-06-08 17:20:00|129618.5|129418.5|129617.5|129417.5|129618.5|129418.5|129616|129416|5
1686245100000|2023-06-08 17:25:00|129619.6|129419.6|129621.8|129421.8|129621.8|129421.8|129619.4|129419.4|8
1686245400000|2023-06-08 17:30:00|129619.5|129419.5|129625.5|129425.5|129649.1|129449.1|129619.5|129419.5|21
1686245700000|2023-06-08 17:35:00|129625.8|129425.8|129639.1|129439.1|129642.5|129442.5|129625.1|129425.1|19
1686246000000|2023-06-08 17:40:00|129639.6|129439.6|129643|129443|129655.5|129455.5|129638|129438|20
1686246300000|2023-06-08 17:45:00|129643.5|129443.5|129648.5|129448.5|129648.5|129448.5|129643|129443|12
1686246600000|2023-06-08 17:50:00|129661.5|129461.5|129578|129478|129663.5|129478.5|129578|129428.5|29
1686246900000|2023-06-08 17:55:00|129578.5|129478.5|129609|129409|129611.5|129478.5|129577|129408.5|19
1686247200000|2023-06-08 18:00:00|129608.5|129408.5|129599.5|129399.5|129609.5|129409.5|129598.5|129398.5|23
1686247500000|2023-06-08 18:05:00|129599|129399|129618|129418|129620|129420|129599|129399|36
1686247800000|2023-06-08 18:10:00|129574|129474|129576.5|129476.5|129579|129479|129574|129474|12
1686248100000|2023-06-08 18:15:00|129578|129478|129645.5|129445.5|129658|129481|129578|129441.5|44
1686248400000|2023-06-08 18:20:00|129646|129446|129631|129431|129646.5|129446.5|129615.5|129415.5|20
1686248700000|2023-06-08 18:25:00|129631.5|129431.5|129630.5|129430.5|129635.5|129435.5|129629.5|129429.5|22
1686249000000|2023-06-08 18:30:00|129631|129431|129627|129427|129632.5|129432.5|129627|129427|16
1686249300000|2023-06-08 18:35:00|129626.5|129426.5|129627|129427|129627|129427|129626.5|129426.5|2
1686249600000|2023-06-08 18:40:00|129627.5|129427.5|129627.5|129427.5|129628|129428|129627|129427|7
1686249900000|2023-06-08 18:45:00|129628|129428|129638.5|129438.5|129638.5|129438.5|129627.5|129427.5|8
1686250200000|2023-06-08 18:50:00|129639|129439|129625.5|129425.5|129639.5|129439.5|129617.5|129417.5|28
1686250500000|2023-06-08 18:55:00|129624.5|129424.5|129593.5|129393.5|129641|129441|129582|129382|29
1686250800000|2023-06-08 19:00:00|129593|129393|129594|129394|129594|129394|129592.5|129392.5|8
1686251100000|2023-06-08 19:05:00|129600.9|129400.9|129602.9|129402.9|129603.4|129403.4|129600.9|129400.9|3
1686251400000|2023-06-08 19:10:00|129604.9|129404.9|129613|129413|129613.5|129413.5|129604.4|129404.4|18
1686251700000|2023-06-08 19:15:00|129616|129416|129627|129427|129663|129463|129585.5|129385.5|67
1686252000000|2023-06-08 19:20:00|129627.5|129427.5|129627|129427|129631|129431|129627|129427|18
1686252300000|2023-06-08 19:25:00|129626.5|129426.5|129659.5|129459.5|129685|129485|129623.5|129423.5|55
1686252600000|2023-06-08 19:30:00|129659|129459|129641.5|129441.5|129689|129489|129639|129439|40
1686252900000|2023-06-08 19:35:00|129642|129442|129615.5|129415.5|129642|129442|129608.5|129408.5|20
1686253200000|2023-06-08 19:40:00|129617|129417|129615|129415|129618.5|129418.5|129615|129415|24
1686253500000|2023-06-08 19:45:00|129612|129412|129607.5|129407.5|129662.5|129462.5|129592|129392|37
1686253800000|2023-06-08 19:50:00|129608|129408|129584|129384|129612.5|129412.5|129580|129380|20
1686254100000|2023-06-08 19:55:00|129585|129385|129589.5|129389.5|129590|129390|129585|129385|22
1686265200000|2023-06-08 23:00:00|129571.5|129371.5|129571.5|129371.5|129571.5|129371.5|129571.5|129371.5|1
1686268800000|2023-06-09 00:00:00|129723|129363|129613.5|129413.5|129771.1|129501.7|129551.5|129346.5|482
1686269100000|2023-06-09 00:05:00|129615.5|129415.5|129504.5|129304.5|129615.5|129511.9|129478|129278|328
1686269400000|2023-06-09 00:10:00|129507.5|129307.5|129367.3|129267.3|129530.5|129393.5|129365.4|129265.4|490
1686269700000|2023-06-09 00:15:00|129367.8|129267.8|129423.8|129323.8|129438.8|129338.8|129367.3|129267.3|472
1686270000000|2023-06-09 00:20:00|129424.5|129324.5|129390.5|129290.5|129461|129348.1|129357.5|129238|395
1686270300000|2023-06-09 00:25:00|129392.5|129292.5|129373.5|129273.5|129401.4|129301.4|129355.5|129255.5|329
1686270600000|2023-06-09 00:30:00|129372.5|129272.5|129334.5|129234.5|129420.3|129320.3|129324.5|129224.5|484
1686270900000|2023-06-09 00:35:00|129337|129237|129284.5|129184.5|129367.5|129267.5|129262|129162|445
1686271200000|2023-06-09 00:40:00|129283.5|129183.5|129355.4|129255.4|129355.9|129255.9|129271|129171|472
1686271500000|2023-06-09 00:45:00|129354.4|129254.4|129298.5|129198.5|129370|129270|129298.5|129198.5|584
1686271800000|2023-06-09 00:50:00|129300.4|129200.4|129325.5|129225.5|129368|129249.1|129280.1|129150.5|745
1686272100000|2023-06-09 00:55:00|129326.5|129226.5|129364.5|129264.5|129411.5|129280.5|129314.5|129201|715
1686272400000|2023-06-09 01:00:00|129365|129265|129303.5|129203.5|129372|129272|129279.5|129179.5|509
1686272700000|2023-06-09 01:05:00|129302.5|129202.5|129310.5|129210.5|129346.5|129246.5|129296.5|129196.5|393
1686273000000|2023-06-09 01:10:00|129310|129210|129334.5|129234.5|129341.5|129241.5|129268|129168|385
1686273300000|2023-06-09 01:15:00|129333.5|129233.5|129356|129256|129372.5|129272.5|129289.5|129189.5|358
1686273600000|2023-06-09 01:20:00|129355|129255|129333|129233|129369|129269|129331.5|129231.5|249
1686273900000|2023-06-09 01:25:00|129334.5|129234.5|129446|129346|129447.4|129347.4|129333.5|129233.5|283
1686274200000|2023-06-09 01:30:00|129444.5|129344.5|129417|129317|129499.5|129399.5|129409.5|129309.5|517
1686274500000|2023-06-09 01:35:00|129410.5|129310.5|129323|129223|129417|129317|129309|129209|658
1686274800000|2023-06-09 01:40:00|129325|129225|129382|129282|129386.8|129286.8|129323.9|129223.9|424
1686275100000|2023-06-09 01:45:00|129382.8|129282.8|129355.8|129255.8|129392.1|129292.1|129350.5|129250.5|384
1686275400000|2023-06-09 01:50:00|129354.3|129254.3|129395.5|129295.5|129405.5|129305.5|129350.5|129250.5|328
1686275700000|2023-06-09 01:55:00|129395.8|129295.8|129408.3|129308.3|129429|129329|129391|129291|436
1686276000000|2023-06-09 02:00:00|129407.8|129307.8|129450.8|129350.8|129463|129363|129394.3|129294.3|396
1686276300000|2023-06-09 02:05:00|129451.3|129351.3|129484|129384|129486.3|129386.3|129447.1|129347.1|413
1686276600000|2023-06-09 02:10:00|129483.8|129383.8|129463.4|129363.4|129492.3|129392.3|129430.5|129330.5|417
1686276900000|2023-06-09 02:15:00|129463.1|129363.1|129458.5|129358.5|129482|129382|129451.5|129351.5|250
1686277200000|2023-06-09 02:20:00|129459|129359|129452|129352|129479|129379|129447|129347|197
1686277500000|2023-06-09 02:25:00|129452.3|129352.3|129431.5|129331.5|129466.3|129366.3|129400|129300|262
1686277800000|2023-06-09 02:30:00|129432.5|129332.5|129416.5|129316.5|129432.5|129332.5|129391.5|129291.5|195
1686278100000|2023-06-09 02:35:00|129416|129316|129411.8|129311.8|129425|129325|129395.5|129295.5|210
1686278400000|2023-06-09 02:40:00|129411.3|129311.3|129432|129332|129442.5|129342.5|129395|129295|197
1686278700000|2023-06-09 02:45:00|129432.5|129332.5|129388|129288|129443|129343|129383|129283|235
1686279000000|2023-06-09 02:50:00|129388.5|129288.5|129409.5|129309.5|129418|129318|129380.5|129280.5|165
1686279300000|2023-06-09 02:55:00|129410|129310|129512.5|129412.5|129514.5|129414.5|129410|129310|225
1686279600000|2023-06-09 03:00:00|129511.5|129411.5|129392|129292|129511.5|129411.5|129383.5|129283.5|224
1686279900000|2023-06-09 03:05:00|129391|129291|129402.5|129302.5|129429|129329|129391|129291|226
1686280200000|2023-06-09 03:10:00|129403.5|129303.5|129421.6|129321.6|129439|129339|129394.5|129294.5|163
1686280500000|2023-06-09 03:15:00|129421.5|129321.5|129392.5|129292.5|129430|129330|129392.5|129292.5|126
1686280800000|2023-06-09 03:20:00|129394.5|129294.5|129377.3|129277.3|129413|129313|129367.8|129267.8|219
1686281100000|2023-06-09 03:25:00|129377.5|129277.5|129332|129232|129400.4|129300.4|129325.3|129225.3|316
1686281400000|2023-06-09 03:30:00|129331.5|129231.5|129270|129170|129339.5|129239.5|129264.5|129164.5|282
1686281700000|2023-06-09 03:35:00|129271|129171|129298.8|129198.8|129325.5|129225.5|129263.9|129163.9|251
1686282000000|2023-06-09 03:40:00|129298.3|129198.3|129306|129206|129311.5|129211.5|129259|129159|191
1686282300000|2023-06-09 03:45:00|129305.6|129205.6|129304|129204|129306|129206|129268.3|129168.3|131
1686282600000|2023-06-09 03:50:00|129305.5|129205.5|129392.8|129292.8|129394.8|129294.8|129305.5|129205.5|331
1686282900000|2023-06-09 03:55:00|129392.3|129292.3|129372.3|129272.3|129406.3|129306.3|129363.8|129263.8|169
1686283200000|2023-06-09 04:00:00|129371.8|129271.8|129377.1|129277.1|129378.8|129278.8|129358.5|129258.5|233
1686283500000|2023-06-09 04:05:00|129376.8|129276.8|129318.8|129218.8|129377.6|129277.6|129304|129204|277
1686283800000|2023-06-09 04:10:00|129325.8|129225.8|129353.3|129253.3|129376.5|129276.5|129325.8|129225.8|256
1686284100000|2023-06-09 04:15:00|129352.8|129252.8|129436|129336|129457.5|129357.5|129348.5|129248.5|291
1686284400000|2023-06-09 04:20:00|129435|129335|129437.5|129337.5|129447.5|129347.5|129428.3|129328.3|156
1686284700000|2023-06-09 04:25:00|129437.8|129337.8|129411.8|129311.8|129449.5|129349.5|129411.8|129311.8|167
1686285000000|2023-06-09 04:30:00|129411.5|129311.5|129430.5|129330.5|129448.5|129348.5|129392.8|129292.8|205
1686285300000|2023-06-09 04:35:00|129430.7|129330.7|129435|129335|129440.5|129340.5|129418.5|129318.5|130
1686285600000|2023-06-09 04:40:00|129435.5|129335.5|129441.5|129341.5|129471.3|129371.3|129433.7|129333.7|143
1686285900000|2023-06-09 04:45:00|129442.5|129342.5|129393.5|129293.5|129444.5|129344.5|129386|129286|129
1686286200000|2023-06-09 04:50:00|129397|129297|129415|129315|129417.5|129317.5|129386.8|129286.8|123
1686286500000|2023-06-09 04:55:00|129414.5|129314.5|129386.5|129286.5|129414.5|129314.5|129348.8|129248.8|253
1686286800000|2023-06-09 05:00:00|129386.8|129286.8|129371.8|129271.8|129393.5|129293.5|129343.3|129243.3|227
1686287100000|2023-06-09 05:05:00|129371.3|129271.3|129307.5|129207.5|129384.1|129284.1|129307.5|129207.5|271
1686287400000|2023-06-09 05:10:00|129305.3|129205.3|129316|129216|129327|129227|129299.3|129199.3|224
1686287700000|2023-06-09 05:15:00|129317.5|129217.5|129372|129272|129379.5|129279.5|129317.5|129217.5|151
1686288000000|2023-06-09 05:20:00|129371.6|129271.6|129376|129276|129385.5|129285.5|129360.1|129260.1|255
1686288300000|2023-06-09 05:25:00|129375.5|129275.5|129362.5|129262.5|129387.5|129287.5|129360.7|129260.7|191
1686288600000|2023-06-09 05:30:00|129363|129263|129357.3|129257.3|129384|129284|129342.2|129242.2|271
1686288900000|2023-06-09 05:35:00|129356.8|129256.8|129292.3|129192.3|129362.3|129262.3|129284.8|129184.8|308
1686289200000|2023-06-09 05:40:00|129291.8|129191.8|129272.8|129172.8|129294.5|129194.5|129266.7|129166.7|284
1686289500000|2023-06-09 05:45:00|129270.8|129170.8|129093.5|128993.5|129276.5|129176.5|129054|128954|423
1686289800000|2023-06-09 05:50:00|129094|128994|129067.7|128967.7|129118|129018|129024.3|128924.3|435
1686290100000|2023-06-09 05:55:00|129067.3|128967.3|129135|129035|129135.5|129035.5|129049.8|128949.8|309
1686290400000|2023-06-09 06:00:00|129134|129034|129092|128992|129138|129038|129073.5|128973.5|364
1686290700000|2023-06-09 06:05:00|129087.5|128987.5|129124.5|129024.5|129130.5|129030.5|129081|128981|331
1686291000000|2023-06-09 06:10:00|129129.5|129029.5|129124|129024|129175.5|129075.5|129122.5|129022.5|314
1686291300000|2023-06-09 06:15:00|129122|129022|129135|129035|129135|129035|129081.5|128981.5|399
1686291600000|2023-06-09 06:20:00|129136|129036|129073.5|128973.5|129141|129041|129039|128939|295
1686291900000|2023-06-09 06:25:00|129074.5|128974.5|129001.5|128901.5|129077.9|128977.9|128946.5|128846.5|433
1686292200000|2023-06-09 06:30:00|128994.5|128894.5|128930|128830|128996|128896|128927.5|128827.5|271
1686292500000|2023-06-09 06:35:00|128930.4|128830.4|128882|128782|128930.4|128830.4|128839.5|128739.5|155
1686292800000|2023-06-09 06:40:00|128883.9|128783.9|128873.5|128773.5|128892.8|128792.8|128865.3|128765.3|113
1686293100000|2023-06-09 06:45:00|128871.5|128771.5|128907.5|128807.5|128918.5|128818.5|128833.6|128733.6|118
1686293400000|2023-06-09 06:50:00|128908|128808|128947|128747|128949|128808.5|128874.5|128721.5|136
1686293700000|2023-06-09 06:55:00|128896.5|128796.5|128882.5|128782.5|128900.8|128800.8|128875.5|128775.5|86
1686294000000|2023-06-09 07:00:00|128884.5|128784.5|128965|128865|128965|128865|128884.5|128784.5|128
1686294300000|2023-06-09 07:05:00|128964.5|128864.5|128991|128891|129000.9|128900.9|128947|128847|141
1686294600000|2023-06-09 07:10:00|128990.5|128890.5|129038.5|128938.5|129041|128941|128986.5|128886.5|103
1686294900000|2023-06-09 07:15:00|129037.5|128937.5|129095.5|128895.5|129185.5|129049.5|129037.5|128883.5|239
1686295200000|2023-06-09 07:20:00|129096|128896|129128|128928|129141.7|128996.1|129081.8|128895|156
1686295500000|2023-06-09 07:25:00|129077.5|128977.5|128995|128895|129077.5|128977.5|128979.7|128851|119
1686295800000|2023-06-09 07:30:00|128995.5|128895.5|129075|128875|129092|128948.5|128995.5|128871.5|182
1686296100000|2023-06-09 07:35:00|129075.5|128875.5|129073.5|128873.5|129086.5|128886.5|129069.5|128869.5|172
1686296400000|2023-06-09 07:40:00|129074.5|128874.5|129065|128865|129143|128965.6|129061|128861|114
1686296700000|2023-06-09 07:45:00|129066|128866|129037.5|128937.5|129079|128937.5|129013.8|128856.5|118
1686297000000|2023-06-09 07:50:00|129038|128938|129079|128879|129149.5|128981|129037.8|128878.5|161
1686297300000|2023-06-09 07:55:00|129076|128876|128990|128890|129076|128935|128986.9|128845.1|166
1686297600000|2023-06-09 08:00:00|128994|128894|129094.6|128994.6|129095.4|128995.4|128994|128894|110
1686297900000|2023-06-09 08:05:00|129099.2|128999.2|129127.5|129027.5|129199.5|129099.5|129098.7|128998.7|148
1686298200000|2023-06-09 08:10:00|129137|129037|129214.5|129014.5|129231|129082.5|129119.5|128981|174
1686298500000|2023-06-09 08:15:00|129215|129015|129234|129034|129237.1|129037.1|129209.5|129009.5|67
1686298800000|2023-06-09 08:20:00|129233|129033|129211.5|129011.5|129235.5|129080|129153.8|129004|83
1686299100000|2023-06-09 08:25:00|129212|129012|129188.5|128988.5|129214.5|129014.5|129178|128978|68
1686299400000|2023-06-09 08:30:00|129187.5|128987.5|129164.5|128964.5|129187.5|128987.5|129164|128964|51
1686299700000|2023-06-09 08:35:00|129165.5|128965.5|129195.5|128995.5|129199.5|129055|129107.5|128965|99
1686300000000|2023-06-09 08:40:00|129191|128991|129155.5|128955.5|129197.5|129043.5|129133.5|128951|86
1686300300000|2023-06-09 08:45:00|129156|128956|129100.5|128900.5|129162|128962|129076|128876|84
1686300600000|2023-06-09 08:50:00|129100|128900|129072|128872|129119|128919|129066|128866|51
1686300900000|2023-06-09 08:55:00|129078.5|128878.5|129128.5|128928.5|129131.5|128931.5|129076|128876|59
1686301200000|2023-06-09 09:00:00|129128|128928|129089|128889|129128|128969.5|129043|128881|106
1686301500000|2023-06-09 09:05:00|129090|128890|129082|128982|129138|128986.5|129082|128890|41
1686301800000|2023-06-09 09:10:00|129082.5|128982.5|129086.5|128986.5|129086.5|128986.5|129082.5|128982.5|7
1686302100000|2023-06-09 09:15:00|129087|128987|129088|128988|129088|128988|129087|128987|2
1686302400000|2023-06-09 09:20:00|129085|128985|129116.5|129016.5|129116.5|129016.5|129075|128975|25
1686302700000|2023-06-09 09:25:00|129116|129016|129165.5|128965.5|129171|129017|129116|128960.5|38
1686303000000|2023-06-09 09:30:00|129156|128956|129152|128952|129156|128956|129147.5|128947.5|35
1686303300000|2023-06-09 09:35:00|129153|128953|129134.5|129034.5|129154.5|129034.5|129103.5|128953|31
1686303600000|2023-06-09 09:40:00|129135|129035|129144|129044|129145|129045|129132|129032|42
1686303900000|2023-06-09 09:45:00|129143.5|129043.5|129218.3|129018.3|129218.8|129046.5|129130.5|128990.8|108
1686304200000|2023-06-09 09:50:00|129218.8|129018.8|129188|129088|129253.5|129118.3|129175|129012.9|115
1686304500000|2023-06-09 09:55:00|129186.8|129086.8|129187|129087|129213|129113|129170|129070|72
1686304800000|2023-06-09 10:00:00|129192|129092|129209.5|129109.5|129210|129110|129190.7|129090.7|33
1686305100000|2023-06-09 10:05:00|129209.3|129109.3|129191.5|129091.5|129211.1|129111.1|129183.8|129083.8|28
1686305400000|2023-06-09 10:10:00|129191.3|129091.3|129189|129089|129241.2|129097.8|129189|129040.7|13
1686305700000|2023-06-09 10:15:00|129187.8|129087.8|129177.5|128977.5|129231.7|129093.5|129150.4|128972.5|54
1686306000000|2023-06-09 10:20:00|129177|128977|129172.5|128972.5|129178|128978|129172.5|128972.5|10
1686306300000|2023-06-09 10:25:00|129171.5|128971.5|129172.5|128972.5|129174.5|128974.5|129171|128971|6
1686306600000|2023-06-09 10:30:00|129173|128973|129173.5|128973.5|129181.5|129027|129120.5|128964|36
1686306900000|2023-06-09 10:35:00|129125|129025|129153.5|129053.5|129202|129053.5|129125|128982|57
1686307200000|2023-06-09 10:40:00|129154|129054|129111.1|128911.1|129159|129059|129078|128906|42
1686307500000|2023-06-09 10:45:00|129112.5|128912.5|129113.8|128913.8|129122|128922|129111.5|128911.5|26
1686307800000|2023-06-09 10:50:00|129113.5|128913.5|129009.5|128909.5|129113.5|128953.3|128991.1|128826.5|82
1686308100000|2023-06-09 10:55:00|129010.3|128910.3|129017.5|128917.5|129017.5|128917.5|129006|128906|14
1686308400000|2023-06-09 11:00:00|129019|128919|129037.5|128937.5|129075|128938.5|129016.9|128839.1|56
1686308700000|2023-06-09 11:05:00|129038.5|128938.5|129083.5|128883.5|129090.5|128938.5|129038.5|128882.5|12
1686309000000|2023-06-09 11:10:00|129084.5|128884.5|129036.3|128836.3|129085|128911|128986.5|128836.3|33
1686309300000|2023-06-09 11:15:00|129036.8|128836.8|128984.3|128784.3|129040|128856.3|128916|128716|56
1686309600000|2023-06-09 11:20:00|128985.8|128785.8|128986.5|128786.5|128991|128791|128983.5|128783.5|27
1686309900000|2023-06-09 11:25:00|128986|128786|128928.5|128828.5|128986|128828.5|128922.5|128775.5|35
1686310200000|2023-06-09 11:30:00|128929|128829|128929.5|128829.5|128930.8|128830.8|128923.5|128823.5|14
1686310500000|2023-06-09 11:35:00|128929|128829|128948|128848|128950.8|128850.8|128929|128829|17
1686310800000|2023-06-09 11:40:00|128946.9|128846.9|128951|128751|128981.5|128846.9|128909.5|128743.3|48
1686311100000|2023-06-09 11:45:00|128951.5|128751.5|128974|128774|128974|128807.5|128907.5|128742|39
1686311400000|2023-06-09 11:50:00|128975.5|128775.5|128890.3|128790.3|128976|128821|128887|128768|42
1686311700000|2023-06-09 11:55:00|128890.8|128790.8|128838.8|128738.8|128913|128791|128820.6|128655.5|85
1686312000000|2023-06-09 12:00:00|128839.3|128739.3|128861.3|128761.3|128899.5|128761.3|128825.3|128674.8|80
1686312300000|2023-06-09 12:05:00|128907.8|128707.8|128942.5|128742.5|128970.5|128805.5|128898.5|128698.5|75
1686312600000|2023-06-09 12:10:00|128942|128742|128926.5|128726.5|128942|128742|128918|128718|54
1686312900000|2023-06-09 12:15:00|128928.1|128728.1|128884|128784|128941.5|128784.5|128883|128728.1|25
1686313200000|2023-06-09 12:20:00|128879.3|128779.3|128878.5|128778.5|128884.5|128784.5|128860.3|128760.3|36
1686313500000|2023-06-09 12:25:00|128878|128778|128875.8|128675.8|128910.5|128778.5|128844.5|128669|88
1686313800000|2023-06-09 12:30:00|128875.5|128675.5|128867.5|128667.5|128875.5|128675.5|128799|128599|130
1686314100000|2023-06-09 12:35:00|128870.1|128670.1|128863.5|128663.5|128870.1|128706|128806|128623.5|43
1686314400000|2023-06-09 12:40:00|128864|128664|128928.5|128728.5|128929.5|128729.5|128864|128664|70
1686314700000|2023-06-09 12:45:00|128928|128728|128967.5|128767.5|128971.5|128845.5|128889.5|128700|107
1686315000000|2023-06-09 12:50:00|128924|128824|128982.5|128882.5|129002.5|128882.5|128924|128782.5|85
1686315300000|2023-06-09 12:55:00|128982|128882|129050|128850|129077.5|128936.6|128982|128847.8|88
1686315600000|2023-06-09 13:00:00|129046|128846|129049|128849|129052.2|128852.2|129006|128806|105
1686315900000|2023-06-09 13:05:00|129049.5|128849.5|128957.4|128757.4|129049.5|128888.5|128944.5|128744.5|57
1686316200000|2023-06-09 13:10:00|128931.7|128731.7|128912|128712|128931.7|128731.7|128905|128705|148
1686316500000|2023-06-09 13:15:00|128903.2|128703.2|128914.8|128714.8|128944.9|128744.9|128894.5|128694.5|73
1686316800000|2023-06-09 13:20:00|128915.3|128715.3|128866.2|128666.2|128915.3|128715.3|128856.5|128656.5|58
1686317100000|2023-06-09 13:25:00|128866.7|128666.7|128911.2|128711.2|128914.1|128714.1|128854.5|128654.5|66
1686317400000|2023-06-09 13:30:00|128902.2|128702.2|128833.5|128633.5|128943|128763.4|128831.5|128631.5|99
1686317700000|2023-06-09 13:35:00|128833|128633|128907|128707|128907.5|128739.9|128833|128633|66
1686318000000|2023-06-09 13:40:00|128907.3|128707.3|128944|128744|128949.8|128786|128819.8|128706|84
1686318300000|2023-06-09 13:45:00|128936.5|128736.5|128858.5|128658.5|128936.5|128736.5|128853|128653|58
1686318600000|2023-06-09 13:50:00|128859|128659|128856.5|128656.5|128915.5|128715.5|128856.5|128656.5|70
1686318900000|2023-06-09 13:55:00|128857|128657|128856.5|128656.5|128865|128665|128855.5|128655.5|27
1686319200000|2023-06-09 14:00:00|128857|128657|128839|128639|128857|128657|128839|128639|34
1686319500000|2023-06-09 14:05:00|128836|128636|128836.5|128636.5|128844.5|128694|128786.5|128629.5|42
1686319800000|2023-06-09 14:10:00|128835.5|128635.5|128789.5|128589.5|128845|128697|128775|128575|74
1686320100000|2023-06-09 14:15:00|128790|128590|128717.5|128517.5|128824.5|128661.5|128714.5|128514.5|72
1686320400000|2023-06-09 14:20:00|128716.5|128516.5|128726|128526|128767.5|128613|128692.5|128492.5|90
1686320700000|2023-06-09 14:25:00|128725.5|128525.5|128715.5|128515.5|128731|128531|128683|128483|74
1686321000000|2023-06-09 14:30:00|128715|128515|128737|128537|128753|128606.5|128680|128513|72
1686321300000|2023-06-09 14:35:00|128736.5|128536.5|128806.5|128606.5|128824.5|128679|128693.5|128535.5|112
1686321600000|2023-06-09 14:40:00|128802.5|128602.5|128784.5|128584.5|128802.5|128602.5|128760.5|128560.5|55
1686321900000|2023-06-09 14:45:00|128785|128585|128742.2|128542.2|128785|128585|128741|128541|26
1686322200000|2023-06-09 14:50:00|128742.5|128542.5|128814|128614|128836|128662.8|128741.5|128541.5|89
1686322500000|2023-06-09 14:55:00|128813|128613|128800.7|128600.7|128818.5|128647.5|128729.3|128584.8|81
1686322800000|2023-06-09 15:00:00|128799|128599|128766|128566|128799|128645.5|128743.5|128565.5|32
1686323100000|2023-06-09 15:05:00|128766.5|128566.5|128752.5|128552.5|128767.5|128567.5|128742|128542|43
1686323400000|2023-06-09 15:10:00|128752|128552|128733.5|128533.5|128752|128552|128722|128522|23
1686323700000|2023-06-09 15:15:00|128734|128534|128740.5|128540.5|128742|128542|128734|128534|16
1686324000000|2023-06-09 15:20:00|128738.5|128538.5|128757|128557|128757|128557|128735|128535|22
1686324300000|2023-06-09 15:25:00|128756.5|128556.5|128772.5|128572.5|128778|128578|128756.5|128556.5|28
1686324600000|2023-06-09 15:30:00|128773|128573|128740.5|128640.5|128774.5|128644|128728.5|128572|34
1686324900000|2023-06-09 15:35:00|128743|128643|128787|128587|128815.3|128665|128727.5|128581.5|75
1686325200000|2023-06-09 15:40:00|128756.5|128656.5|128799.5|128599.5|128810|128663.5|128756|128589.5|43
1686325500000|2023-06-09 15:45:00|128797|128597|128787|128587|128797|128597|128787|128587|17
1686325800000|2023-06-09 15:50:00|128776|128576|128773|128573|128792|128592|128751|128551|33
1686326100000|2023-06-09 15:55:00|128776.8|128576.8|128806|128606|128806|128606|128776.8|128576.8|20
1686326400000|2023-06-09 16:00:00|128791|128591|128856.5|128656.5|128858.5|128687.5|128781.5|128591|76
1686326700000|2023-06-09 16:05:00|128858|128658|128873|128673|128878.7|128731.5|128831.5|128658|22
1686327000000|2023-06-09 16:10:00|128872.5|128672.5|128818|128618|128872.8|128687.3|128784.5|128617|25
1686327300000|2023-06-09 16:15:00|128818.5|128618.5|128749.5|128649.5|128819.6|128683|128734.3|128618.5|29
1686327600000|2023-06-09 16:20:00|128744|128644|128751|128651|128751|128651|128744|128644|3
1686327900000|2023-06-09 16:25:00|128749.5|128649.5|128774.5|128674.5|128774.5|128674.5|128749.5|128649.5|16
1686328200000|2023-06-09 16:30:00|128772|128672|128820.5|128620.5|128821|128674.5|128754.5|128607|42
1686328500000|2023-06-09 16:35:00|128771.5|128671.5|128896.5|128696.5|128898.5|128702|128771.5|128651.5|46
1686328800000|2023-06-09 16:40:00|128897|128697|128838.5|128638.5|128897|128697|128834|128634|37
1686329100000|2023-06-09 16:45:00|128839|128639|128831.5|128631.5|128841|128641|128830.5|128630.5|24
1686329400000|2023-06-09 16:50:00|128832|128632|128830|128630|128832.5|128632.5|128745|128545|48
1686329700000|2023-06-09 16:55:00|128834|128634|128830|128630|128834.5|128634.5|128830|128630|16
1686330000000|2023-06-09 17:00:00|128830.5|128630.5|128829.5|128629.5|128830.5|128630.5|128829|128629|5
1686330300000|2023-06-09 17:05:00|128828.5|128628.5|128824|128624|128828.5|128628.5|128824|128624|14
1686330600000|2023-06-09 17:10:00|128822.5|128622.5|128815.5|128615.5|128822.5|128622.5|128813|128613|18
1686330900000|2023-06-09 17:15:00|128816|128616|128817|128617|128817.5|128617.5|128816|128616|6
1686331200000|2023-06-09 17:20:00|128817.5|128617.5|128817|128617|128817.5|128617.5|128817|128617|2
1686331500000|2023-06-09 17:25:00|128818|128618|128817|128617|128818|128618|128816|128616|9
1686331800000|2023-06-09 17:30:00|128817.5|128617.5|128812|128612|128818|128618|128802.5|128602.5|5
1686332100000|2023-06-09 17:35:00|128811.5|128611.5|128815.5|128615.5|128815.5|128615.5|128811.5|128611.5|11
1686332400000|2023-06-09 17:40:00|128815|128615|128817.5|128617.5|128817.5|128617.5|128815|128615|8
1686332700000|2023-06-09 17:45:00|128800.5|128600.5|128798|128598|128800.5|128600.5|128795|128595|33
1686333300000|2023-06-09 17:55:00|128797.5|128597.5|128749|128649|128797.5|128649|128747.5|128596.5|5
1686333600000|2023-06-09 18:00:00|128750|128650|128747.5|128647.5|128750|128650|128747.5|128647.5|4
1686333900000|2023-06-09 18:05:00|128748|128648|128748|128648|128748|128648|128748|128648|1
1686334500000|2023-06-09 18:15:00|128749|128649|128749|128649|128752|128652|128749|128649|5
1686335100000|2023-06-09 18:25:00|128779|128579|128781|128581|128785.5|128585.5|128772.2|128572.2|33
1686335700000|2023-06-09 18:35:00|128780.5|128580.5|128794.8|128594.8|128794.8|128594.8|128780.5|128580.5|12
1686336000000|2023-06-09 18:40:00|128795.3|128595.3|128771|128571|128795.3|128595.3|128769.7|128569.7|22
1686336300000|2023-06-09 18:45:00|128770.5|128570.5|128771.5|128571.5|128772|128572|128770.5|128570.5|8
1686336600000|2023-06-09 18:50:00|128722.5|128622.5|128753.5|128553.5|128783|128635|128722.5|128552.9|20
1686336900000|2023-06-09 18:55:00|128754|128554|128744.2|128544.2|128767|128567|128741.5|128541.5|41
1686337200000|2023-06-09 19:00:00|128742.1|128542.1|128749|128549|128749.5|128549.5|128741.4|128541.4|8
1686337500000|2023-06-09 19:05:00|128749.5|128549.5|128748.5|128548.5|128749.5|128549.5|128746.5|128546.5|18
1686338100000|2023-06-09 19:15:00|128755.5|128555.5|128774|128574|128774|128574|128755.5|128555.5|13
1686338400000|2023-06-09 19:20:00|128773.5|128573.5|128770.5|128570.5|128773.5|128573.5|128770.5|128570.5|3
1686338700000|2023-06-09 19:25:00|128771|128571|128774|128574|128784|128584|128771|128571|17
1686339000000|2023-06-09 19:30:00|128774.5|128574.5|128774.5|128574.5|128775|128575|128774.5|128574.5|3
1686339300000|2023-06-09 19:35:00|128775.5|128575.5|128778|128578|128778|128578|128775.5|128575.5|4
1686339600000|2023-06-09 19:40:00|128777.5|128577.5|128777.5|128577.5|128777.5|128577.5|128777|128577|3
1686339900000|2023-06-09 19:45:00|128781|128581|128775|128575|128782.5|128582.5|128774.5|128574.5|18
1686340200000|2023-06-09 19:50:00|128777.5|128577.5|128799.5|128599.5|128801.5|128601.5|128777|128577|28
1686340500000|2023-06-09 19:55:00|128805.5|128605.5|128844.5|128644.5|128845|128645|128800|128600|28
1686524400000|2023-06-11 23:00:00|128684.1|128484.1|128684.1|128484.1|128684.1|128484.1|128684.1|128484.1|1
1686528000000|2023-06-12 00:00:00|128980|128620|129036.5|128836.5|129122|128842.5|128933.5|128586|568
1686528300000|2023-06-12 00:05:00|129035|128835|128937.5|128837.5|129044|128861.5|128920.7|128780.5|574
1686528600000|2023-06-12 00:10:00|128936|128836|128925.8|128825.8|128992.5|128868|128904.2|128757.5|449
1686528900000|2023-06-12 00:15:00|128926.1|128826.1|128765.9|128665.9|128956.3|128856.3|128765.9|128665.9|425
1686529200000|2023-06-12 00:20:00|128770.9|128670.9|128782|128682|128830.9|128730.9|128702|128602|482
1686529500000|2023-06-12 00:25:00|128781.8|128681.8|128873.3|128773.3|128887.5|128787.5|128781.8|128681.8|380
1686529800000|2023-06-12 00:30:00|128874.5|128774.5|128845|128745|128880.5|128780.5|128788|128688|387
1686530100000|2023-06-12 00:35:00|128844.5|128744.5|128822.5|128722.5|128892|128792|128811.5|128711.5|230
1686530400000|2023-06-12 00:40:00|128824.5|128724.5|128860.5|128760.5|128882.5|128782.5|128782.5|128682.5|343
1686530700000|2023-06-12 00:45:00|128862.5|128762.5|128904.3|128804.3|128946.5|128846.5|128862.5|128762.5|325
1686531000000|2023-06-12 00:50:00|128904.5|128804.5|128966|128866|129003|128903|128902.5|128802.5|396
1686531300000|2023-06-12 00:55:00|128964|128864|128946.5|128846.5|128988.5|128888.5|128944.5|128844.5|308
1686531600000|2023-06-12 01:00:00|128949.5|128849.5|128944|128844|129007|128907|128944|128844|354
1686531900000|2023-06-12 01:05:00|128941.5|128841.5|128960|128860|128960|128860|128913|128813|226
1686532200000|2023-06-12 01:10:00|128960.5|128860.5|128953.5|128853.5|128978.3|128878.3|128943.5|128843.5|268
1686532500000|2023-06-12 01:15:00|128957.5|128857.5|128932.5|128832.5|128996.5|128896.5|128924|128824|334
1686532800000|2023-06-12 01:20:00|128932.3|128832.3|128961.8|128861.8|128974|128874|128888.5|128788.5|399
1686533100000|2023-06-12 01:25:00|128964|128864|129045.6|128945.6|129046.6|128946.6|128955.8|128855.8|358
1686533400000|2023-06-12 01:30:00|129045.4|128945.4|129045|128945|129067.7|128967.7|128977.3|128877.3|603
1686533700000|2023-06-12 01:35:00|129045.5|128945.5|129078.5|128978.5|129110|129010|129012|128912|555
1686534000000|2023-06-12 01:40:00|129079.5|128979.5|129091.5|128991.5|129149.6|129049.6|129054|128954|501
1686534300000|2023-06-12 01:45:00|129090.5|128990.5|129090.4|128990.4|129094.5|128994.5|129051.5|128951.5|315
1686534600000|2023-06-12 01:50:00|129089.9|128989.9|129111.5|129011.5|129149.6|129049.6|129084.6|128984.6|506
1686534900000|2023-06-12 01:55:00|129112.5|129012.5|129195|129095|129221|129121|129112.5|129012.5|514
1686535200000|2023-06-12 02:00:00|129195.8|129095.8|129136.9|129036.9|129204|129104|129111.5|129011.5|472
1686535500000|2023-06-12 02:05:00|129137.4|129037.4|129165|129065|129170|129070|129135.7|129035.7|252
1686535800000|2023-06-12 02:10:00|129164.5|129064.5|129095|128995|129184.5|129084.5|129074.5|128974.5|276
1686536100000|2023-06-12 02:15:00|129094.6|128994.6|129098.8|128998.8|129110.5|129010.5|129085.5|128985.5|224
1686536400000|2023-06-12 02:20:00|129096.3|128996.3|129036.5|128936.5|129109|129009|129036.5|128936.5|283
1686536700000|2023-06-12 02:25:00|129036|128936|129082.8|128982.8|129091.5|128991.5|129035.5|128935.5|253
1686537000000|2023-06-12 02:30:00|129082.3|128982.3|129116.5|129016.5|129121.5|129021.5|129062|128962|285
1686537300000|2023-06-12 02:35:00|129120.5|129020.5|129207|129107|129242.2|129142.2|129120.5|129020.5|338
1686537600000|2023-06-12 02:40:00|129207.5|129107.5|129201|129101|129220.3|129120.3|129177|129077|400
1686537900000|2023-06-12 02:45:00|129201.1|129101.1|129128.5|129028.5|129205|129105|129113|129013|295
1686538200000|2023-06-12 02:50:00|129127.5|129027.5|129128|129028|129144.5|129044.5|129093.5|128993.5|420
1686538500000|2023-06-12 02:55:00|129128.5|129028.5|129052|128952|129136.5|129036.5|129052|128952|307
1686538800000|2023-06-12 03:00:00|129052.5|128952.5|129004.5|128904.5|129064.3|128964.3|129003.5|128903.5|344
1686539100000|2023-06-12 03:05:00|129003.5|128903.5|128979.7|128879.7|129039|128939|128971|128871|177
1686539400000|2023-06-12 03:10:00|128979.5|128879.5|129010|128910|129017|128917|128948|128848|305
1686539700000|2023-06-12 03:15:00|129009.7|128909.7|128995|128895|129011|128911|128990|128890|200
1686540000000|2023-06-12 03:20:00|128996.3|128896.3|129004|128904|129007.5|128907.5|128992.3|128892.3|120
1686540300000|2023-06-12 03:25:00|129004.5|128904.5|129004.5|128904.5|129032.5|128932.5|128994.3|128894.3|270
1686540600000|2023-06-12 03:30:00|129003.8|128903.8|128955|128855|129007|128907|128937.8|128837.8|258
1686540900000|2023-06-12 03:35:00|128956|128856|128953|128853|128975.3|128875.3|128914.8|128814.8|311
1686541200000|2023-06-12 03:40:00|128952|128852|128939.3|128839.3|128972.3|128872.3|128926|128826|278
1686541500000|2023-06-12 03:45:00|128939.5|128839.5|128965.5|128865.5|128974.6|128874.6|128929.5|128829.5|215
1686541800000|2023-06-12 03:50:00|128966|128866|128942|128842|128973.5|128873.5|128936|128836|136
1686542100000|2023-06-12 03:55:00|128942.5|128842.5|128933.4|128833.4|128954.5|128854.5|128923|128823|144
1686542400000|2023-06-12 04:00:00|128933.9|128833.9|128949.9|128849.9|128979.9|128879.9|128932.9|128832.9|252
1686542700000|2023-06-12 04:05:00|128948.5|128848.5|128868.5|128768.5|128948.5|128848.5|128836.3|128736.3|390
1686543000000|2023-06-12 04:10:00|128868.3|128768.3|128880|128780|128888|128788|128851.5|128751.5|238
1686543300000|2023-06-12 04:15:00|128878|128778|128880.5|128780.5|128908|128808|128871.3|128771.3|260
1686543600000|2023-06-12 04:20:00|128881|128781|128894.8|128794.8|128904.3|128804.3|128879.5|128779.5|127
1686543900000|2023-06-12 04:25:00|128895.3|128795.3|128964|128864|128984.5|128884.5|128895.3|128795.3|245
1686544200000|2023-06-12 04:30:00|128962.2|128862.2|128956|128856|128968|128868|128941.5|128841.5|123
1686544500000|2023-06-12 04:35:00|128956.5|128856.5|128961.4|128861.4|129002|128902|128956.5|128856.5|216
1686544800000|2023-06-12 04:40:00|128961.5|128861.5|129002|128902|129015.5|128915.5|128960.4|128860.4|210
1686545100000|2023-06-12 04:45:00|129001.8|128901.8|128953.5|128853.5|129024.3|128924.3|128945.5|128845.5|346
1686545400000|2023-06-12 04:50:00|128952.8|128852.8|128958|128858|128972.8|128872.8|128936|128836|163
1686545700000|2023-06-12 04:55:00|128957.5|128857.5|128927.5|128827.5|128967|128867|128914.5|128814.5|169
1686546000000|2023-06-12 05:00:00|128928|128828|128919|128819|128962.5|128862.5|128916|128816|220
1686546300000|2023-06-12 05:05:00|128917.7|128817.7|128819|128719|128921.7|128821.7|128813.5|128713.5|343
1686546600000|2023-06-12 05:10:00|128820|128720|128766.5|128666.5|128820|128720|128734.9|128634.9|435
1686546900000|2023-06-12 05:15:00|128766|128666|128703.5|128603.5|128766.5|128666.5|128645.9|128545.9|491
1686547200000|2023-06-12 05:20:00|128703.9|128603.9|128722.5|128622.5|128752.3|128652.3|128696.7|128596.7|368
1686547500000|2023-06-12 05:25:00|128723|128623|128750.8|128650.8|128760|128660|128661.2|128561.2|375
1686547800000|2023-06-12 05:30:00|128751.3|128651.3|128749.5|128649.5|128772|128672|128715|128615|337
1686548100000|2023-06-12 05:35:00|128744.5|128644.5|128765|128665|128772.5|128672.5|128717.5|128617.5|297
1686548400000|2023-06-12 05:40:00|128767|128667|128799.5|128699.5|128820|128720|128767|128667|206
1686548700000|2023-06-12 05:45:00|128799|128699|128793.5|128693.5|128814|128714|128787|128687|192
1686549000000|2023-06-12 05:50:00|128794|128694|128786|128686|128794.5|128694.5|128755|128655|187
1686549300000|2023-06-12 05:55:00|128785.5|128685.5|128809.5|128709.5|128815.5|128715.5|128769|128669|213
1686549600000|2023-06-12 06:00:00|128809|128709|128746.9|128646.9|128809|128709|128745.6|128645.6|247
1686549900000|2023-06-12 06:05:00|128746.5|128646.5|128726.3|128626.3|128761.8|128661.8|128714.8|128614.8|273
1686550200000|2023-06-12 06:10:00|128733.5|128633.5|128741.3|128641.3|128750.8|128650.8|128701|128601|378
1686550500000|2023-06-12 06:15:00|128741.8|128641.8|128673.5|128573.5|128746|128646|128670.6|128570.6|314
1686550800000|2023-06-12 06:20:00|128674.1|128574.1|128747.5|128647.5|128765.3|128665.3|128643.5|128543.5|468
1686551100000|2023-06-12 06:25:00|128746.3|128646.3|128628.5|128528.5|128746.3|128646.3|128621.5|128521.5|401
1686551400000|2023-06-12 06:30:00|128625.7|128525.7|128727.1|128627.1|128746.1|128642.1|128622.7|128522.7|281
1686551700000|2023-06-12 06:35:00|128722|128622|128760|128660|128760|128660|128701.6|128601.6|52
1686552000000|2023-06-12 06:40:00|128758|128658|128715.5|128615.5|128766.5|128666.5|128715|128615|61
1686552300000|2023-06-12 06:45:00|128715|128615|128725.4|128625.4|128728.3|128628.3|128711.5|128611.5|36
1686552600000|2023-06-12 06:50:00|128724|128624|128705.7|128605.7|128724|128624|128665|128565|90
1686552900000|2023-06-12 06:55:00|128706|128606|128671.8|128571.8|128713|128613|128655|128555|83
1686553200000|2023-06-12 07:00:00|128672.3|128572.3|128638.5|128538.5|128702|128573.8|128633.8|128480.5|144
1686553500000|2023-06-12 07:05:00|128638|128538|128650.5|128550.5|128657.1|128557.1|128609.5|128509.5|78
1686553800000|2023-06-12 07:10:00|128650.3|128550.3|128666.5|128566.5|128679.1|128579.1|128647.7|128547.7|120
1686554100000|2023-06-12 07:15:00|128667|128567|128761|128661|128787.5|128662|128666.5|128566.5|169
1686554400000|2023-06-12 07:20:00|128761.5|128661.5|128729.1|128629.1|128785.3|128663|128718.1|128577.2|196
1686554700000|2023-06-12 07:25:00|128728.5|128628.5|128742.1|128642.1|128755.3|128655.3|128721.2|128621.2|75
1686555000000|2023-06-12 07:30:00|128747.1|128647.1|128706|128606|128791.8|128667.8|128701.5|128591.8|108
1686555300000|2023-06-12 07:35:00|128706.5|128606.5|128707.5|128507.5|128740|128606.5|128646.5|128498|143
1686555600000|2023-06-12 07:40:00|128708|128508|128605.5|128505.5|128708.1|128550.2|128583.1|128483.1|115
1686555900000|2023-06-12 07:45:00|128605.9|128505.9|128565.3|128465.3|128608.5|128508.5|128565.3|128465.3|65
1686556200000|2023-06-12 07:50:00|128566.3|128466.3|128459.5|128359.5|128566.3|128466.3|128400.5|128240|162
1686556500000|2023-06-12 07:55:00|128460|128360|128540|128340|128545.7|128418.4|128457|128339|105
1686556800000|2023-06-12 08:00:00|128539.5|128339.5|128408.5|128208.5|128540.7|128382|128380.4|128208.5|114
1686557100000|2023-06-12 08:05:00|128410.3|128210.3|128412|128212|128444|128283.1|128314.5|128180.5|163
1686557400000|2023-06-12 08:10:00|128413|128213|128457|128257|128543.5|128365.5|128404|128212|221
1686557700000|2023-06-12 08:15:00|128458.3|128258.3|128483.5|128283.5|128488.5|128288.5|128450.5|128250.5|126
1686558000000|2023-06-12 08:20:00|128483|128283|128445|128245|128500|128339.6|128395.5|128244|162
1686558300000|2023-06-12 08:25:00|128444.8|128244.8|128510.1|128310.1|128515.6|128342.6|128442.6|128244.3|109
1686558600000|2023-06-12 08:30:00|128508.5|128308.5|128404|128204|128510|128310|128403.5|128203.5|74
1686558900000|2023-06-12 08:35:00|128403|128203|128314|128114|128403|128203|128277.5|128077.5|70
1686559200000|2023-06-12 08:40:00|128313.5|128113.5|128291|128191|128324|128191|128259.5|128113|83
1686559500000|2023-06-12 08:45:00|128291.5|128191.5|128332.8|128132.8|128346|128194|128291.5|128115|65
1686559800000|2023-06-12 08:50:00|128331.8|128131.8|128310.3|128110.3|128389.8|128235.7|128292.8|128110.2|113
1686560100000|2023-06-12 08:55:00|128310.4|128110.4|128253|128153|128313.3|128153|128251|128101.5|26
1686560400000|2023-06-12 09:00:00|128251.8|128151.8|128186|128086|128251.8|128151.8|128173|128029|59
1686560700000|2023-06-12 09:05:00|128188.4|128088.4|128258.5|128058.5|128260.5|128105.5|128188.4|128052.5|32
1686561000000|2023-06-12 09:10:00|128259|128059|128269|128069|128279.5|128079.5|128259|128059|33
1686561300000|2023-06-12 09:15:00|128270.5|128070.5|128237|128137|128284.5|128138.5|128236|128070.5|34
1686561600000|2023-06-12 09:20:00|128235.5|128135.5|128253.5|128153.5|128253.5|128153.5|128235.5|128135.5|10
1686561900000|2023-06-12 09:25:00|128254.5|128154.5|128258.5|128158.5|128269|128169|128254.5|128154.5|13
1686562200000|2023-06-12 09:30:00|128259.5|128159.5|128220|128020|128294.5|128159.5|128205.5|128005.5|83
1686562500000|2023-06-12 09:35:00|128220.5|128020.5|128233.5|128033.5|128236|128036|128218.5|128018.5|33
1686562800000|2023-06-12 09:40:00|128234.5|128034.5|128228.3|128028.3|128238.5|128038.5|128225.8|128025.8|67
1686563100000|2023-06-12 09:45:00|128228.8|128028.8|128289.5|128089.5|128292|128113|128213|128028.5|54
1686563400000|2023-06-12 09:50:00|128289|128089|128328.5|128128.5|128333|128156|128250|128089|32
1686563700000|2023-06-12 09:55:00|128323|128123|128310|128110|128323|128168|128263|128079.5|38
1686564000000|2023-06-12 10:00:00|128309.5|128109.5|128305.5|128105.5|128318|128118|128305|128105|39
1686564300000|2023-06-12 10:05:00|128307.5|128107.5|128317|128117|128317|128117|128307.5|128107.5|17
1686564600000|2023-06-12 10:10:00|128320|128120|128368.5|128168.5|128374|128174|128318|128118|44
1686564900000|2023-06-12 10:15:00|128369|128169|128392|128192|128393|128238|128330.5|128165|36
1686565200000|2023-06-12 10:20:00|128392.5|128192.5|128341.5|128241.5|128417|128272.5|128341|128192.5|49
1686565500000|2023-06-12 10:25:00|128340.5|128240.5|128398|128198|128402|128240.5|128340.5|128185|20
1686565800000|2023-06-12 10:30:00|128397.5|128197.5|128362|128262|128406.5|128262|128357|128195|32
1686566100000|2023-06-12 10:35:00|128362.5|128262.5|128365|128265|128370|128270|128356.5|128256.5|16
1686566400000|2023-06-12 10:40:00|128364|128264|128477|128277|128477|128321|128363|128263|42
1686566700000|2023-06-12 10:45:00|128481|128281|128471.5|128371.5|128490|128371.5|128438.5|128281|35
1686567000000|2023-06-12 10:50:00|128471.3|128371.3|128462.5|128362.5|128472|128372|128459|128359|35
1686567300000|2023-06-12 10:55:00|128463|128363|128474.5|128374.5|128480|128380|128458|128358|30
1686567600000|2023-06-12 11:00:00|128478.5|128378.5|128547.5|128447.5|128584.5|128447.5|128478.5|128377.5|93
1686567900000|2023-06-12 11:05:00|128548|128448|128535.5|128335.5|128561.5|128448|128480|128312.5|54
1686568200000|2023-06-12 11:10:00|128535|128335|128535.5|128335.5|128551.5|128351.5|128535|128335|17
1686568500000|2023-06-12 11:15:00|128536|128336|128561|128361|128562.9|128362.9|128532|128332|62
1686568800000|2023-06-12 11:20:00|128559.5|128359.5|128614.5|128414.5|128622|128422|128559.5|128359.5|48
1686569100000|2023-06-12 11:25:00|128615.5|128415.5|128596|128396|128615.5|128415.5|128566.1|128366.1|76
1686569400000|2023-06-12 11:30:00|128595|128395|128561.9|128361.9|128598|128447.5|128535|128354.7|78
1686569700000|2023-06-12 11:35:00|128566|128366|128580.5|128380.5|128580.5|128380.5|128560.5|128360.5|26
1686570000000|2023-06-12 11:40:00|128573.9|128373.9|128573|128373|128584.2|128384.2|128571.5|128371.5|71
1686570300000|2023-06-12 11:45:00|128572.5|128372.5|128578.2|128378.2|128596.4|128396.4|128556.5|128356.5|54
1686570600000|2023-06-12 11:50:00|128577.7|128377.7|128593.5|128393.5|128599|128438.9|128538.9|128377.2|27
1686570900000|2023-06-12 11:55:00|128593|128393|128608.5|128408.5|128611.5|128411.5|128585.5|128385.5|36
1686571200000|2023-06-12 12:00:00|128609|128409|128557|128457|128609.5|128458.5|128544|128404|50
1686571500000|2023-06-12 12:05:00|128559.5|128459.5|128561.5|128461.5|128564|128464|128555.5|128455.5|48
1686571800000|2023-06-12 12:10:00|128562.5|128462.5|128556|128456|128564|128464|128545|128445|52
1686572100000|2023-06-12 12:15:00|128551|128451|128562|128462|128567.5|128467.5|128548.5|128448.5|47
1686572400000|2023-06-12 12:20:00|128561|128461|128550|128450|128564.5|128464.5|128548.5|128448.5|52
1686572700000|2023-06-12 12:25:00|128549|128449|128580.5|128480.5|128580.5|128480.5|128549|128449|39
1686573000000|2023-06-12 12:30:00|128577.5|128477.5|128578.5|128478.5|128591|128491|128574.5|128474.5|19
1686573300000|2023-06-12 12:35:00|128578|128478|128567.5|128467.5|128587.5|128487.5|128566.5|128466.5|34
1686573600000|2023-06-12 12:40:00|128562|128462|128562.5|128462.5|128566|128466|128543|128443|28
1686573900000|2023-06-12 12:45:00|128563|128463|128582.5|128482.5|128584|128484|128557.5|128457.5|41
1686574200000|2023-06-12 12:50:00|128582|128482|128580.5|128480.5|128582|128482|128578|128478|6
1686574500000|2023-06-12 12:55:00|128578|128478|128574.5|128474.5|128582.5|128482.5|128571|128471|37
1686574800000|2023-06-12 13:00:00|128573.5|128473.5|128578.5|128478.5|128608.5|128478.5|128553.5|128405.5|45
1686575100000|2023-06-12 13:05:00|128577.5|128477.5|128576|128476|128577.5|128477.5|128574|128474|11
1686575400000|2023-06-12 13:10:00|128575.5|128475.5|128608.5|128408.5|128608.5|128480|128554.5|128407|26
1686575700000|2023-06-12 13:15:00|128609|128409|128619|128419|128620|128420|128605.5|128405.5|51
1686576000000|2023-06-12 13:20:00|128618.5|128418.5|128617.5|128417.5|128619.8|128419.8|128616.8|128416.8|37
1686576300000|2023-06-12 13:25:00|128617|128417|128534|128434|128618.8|128481.8|128534|128398|56
1686576600000|2023-06-12 13:30:00|128533.5|128433.5|128585|128385|128585.5|128437|128533|128384.5|23
1686576900000|2023-06-12 13:35:00|128586.5|128386.5|128602|128502|128613|128513|128543.3|128386.5|96
1686577200000|2023-06-12 13:40:00|128598|128498|128588|128488|128617.5|128517.5|128586.5|128486.5|90
1686577500000|2023-06-12 13:45:00|128587.5|128487.5|128644.5|128544.5|128644.5|128544.5|128581|128481|42
1686577800000|2023-06-12 13:50:00|128647.5|128547.5|128650|128450|128719|128590|128614.1|128414.1|204
1686578100000|2023-06-12 13:55:00|128650.5|128450.5|128684|128484|128695.5|128495.5|128650.5|128450.5|54
1686578400000|2023-06-12 14:00:00|128680|128480|128623.5|128423.5|128689|128489|128583.5|128383.5|108
1686578700000|2023-06-12 14:05:00|128618.5|128418.5|128609.5|128409.5|128622.5|128422.5|128584|128384|76
1686579000000|2023-06-12 14:10:00|128610.5|128410.5|128594.5|128394.5|128620.8|128420.8|128588.5|128388.5|68
1686579300000|2023-06-12 14:15:00|128594.1|128394.1|128604.5|128404.5|128609.5|128409.5|128592.5|128392.5|23
1686579600000|2023-06-12 14:20:00|128604|128404|128495.5|128395.5|128604.6|128417.5|128494.5|128367|65
1686579900000|2023-06-12 14:25:00|128494.5|128394.5|128537|128337|128565.4|128408.7|128457.5|128306|140
1686580200000|2023-06-12 14:30:00|128537.5|128337.5|128494.5|128394.5|128547.5|128398.5|128482|128332|43
1686580500000|2023-06-12 14:35:00|128494|128394|128563|128363|128589.5|128436.8|128494|128351.5|75
1686580800000|2023-06-12 14:40:00|128563.5|128363.5|128555|128355|128567.5|128427.5|128501.3|128342.3|45
1686581100000|2023-06-12 14:45:00|128556|128356|128538.8|128438.8|128556|128447.3|128507.5|128349.3|59
1686581400000|2023-06-12 14:50:00|128537.8|128437.8|128511.5|128411.5|128540.5|128440.5|128504.5|128404.5|65
1686581700000|2023-06-12 14:55:00|128511|128411|128486.5|128386.5|128511|128411|128481|128381|40
1686582000000|2023-06-12 15:00:00|128484|128384|128489.5|128389.5|128536.3|128389.5|128482.5|128326.8|21
1686582300000|2023-06-12 15:05:00|128490.5|128390.5|128477.5|128377.5|128490.5|128390.5|128476|128376|17
1686582600000|2023-06-12 15:10:00|128477|128377|128468|128268|128504|128377|128453.5|128268|43
1686582900000|2023-06-12 15:15:00|128467|128267|128433.5|128333.5|128468.8|128340|128419|128259.5|42
1686583200000|2023-06-12 15:20:00|128434.5|128334.5|128458.3|128358.3|128458.3|128358.3|128425|128325|54
1686583500000|2023-06-12 15:25:00|128458.8|128358.8|128502.5|128302.5|128506.8|128360.8|128456.3|128300.5|20
1686583800000|2023-06-12 15:30:00|128466.3|128366.3|128521|128321|128525.6|128366.3|128466.3|128313|40
1686584100000|2023-06-12 15:35:00|128516.1|128316.1|128512|128312|128524.1|128324.1|128508.7|128308.7|27
1686584400000|2023-06-12 15:40:00|128511.5|128311.5|128486|128286|128511.5|128311.5|128485.5|128285.5|21
1686584700000|2023-06-12 15:45:00|128493.3|128293.3|128499.5|128299.5|128504.5|128304.5|128487|128287|62
1686585000000|2023-06-12 15:50:00|128500|128300|128515.8|128315.8|128520.8|128320.8|128498.5|128298.5|28
1686585300000|2023-06-12 15:55:00|128518|128318|128526.5|128326.5|128527|128327|128502.5|128302.5|60
1686585600000|2023-06-12 16:00:00|128527|128327|128517|128317|128528.5|128328.5|128517|128317|16
1686585900000|2023-06-12 16:05:00|128510.6|128310.6|128503|128303|128510.6|128310.6|128503|128303|27
1686586200000|2023-06-12 16:10:00|128504|128304|128512|128312|128520.8|128320.8|128500|128300|22
1686586500000|2023-06-12 16:15:00|128512.5|128312.5|128509.8|128309.8|128523.8|128323.8|128480|128280|104
1686586800000|2023-06-12 16:20:00|128510.9|128310.9|128516.8|128316.8|128517|128317|128510.9|128310.9|17
1686587100000|2023-06-12 16:25:00|128517|128317|128517.5|128317.5|128518|128318|128517|128317|3
1686587400000|2023-06-12 16:30:00|128516.3|128316.3|128523.3|128323.3|128523.6|128323.6|128513.5|128313.5|33
1686587700000|2023-06-12 16:35:00|128523.5|128323.5|128523|128323|128528.5|128328.5|128517.3|128317.3|19
1686588000000|2023-06-12 16:40:00|128523.5|128323.5|128513.3|128313.3|128525.5|128325.5|128513.3|128313.3|21
1686588300000|2023-06-12 16:45:00|128512.3|128312.3|128514.8|128314.8|128514.8|128314.8|128511.7|128311.7|20
1686588600000|2023-06-12 16:50:00|128515.8|128315.8|128512.1|128312.1|128516|128316|128510.2|128310.2|18
1686588900000|2023-06-12 16:55:00|128512.3|128312.3|128507.5|128307.5|128517.5|128317.5|128507.5|128307.5|14
1686589200000|2023-06-12 17:00:00|128507|128307|128489|128289|128508|128308|128475.5|128275.5|34
1686589500000|2023-06-12 17:05:00|128488|128288|128488|128288|128488|128288|128488|128288|1
1686589800000|2023-06-12 17:10:00|128488.5|128288.5|128487.5|128287.5|128488.5|128288.5|128487.5|128287.5|2
1686590100000|2023-06-12 17:15:00|128482.5|128282.5|128478.5|128278.5|128482.5|128282.5|128478|128278|7
1686590400000|2023-06-12 17:20:00|128479|128279|128481|128281|128481|128281|128479|128279|5
1686590700000|2023-06-12 17:25:00|128481.5|128281.5|128388.5|128288.5|128481.5|128305.5|128388|128254.5|48
1686591000000|2023-06-12 17:30:00|128389|128289|128444.5|128344.5|128473.5|128355.5|128388.5|128271.3|50
1686591300000|2023-06-12 17:35:00|128444|128344|128501.6|128301.6|128516|128367|128443.5|128300|30
1686591600000|2023-06-12 17:40:00|128504.3|128304.3|128467.5|128367.5|128522.3|128373.5|128467|128304.3|37
1686591900000|2023-06-12 17:45:00|128467|128367|128490|128290|128496|128367.5|128462|128289|21
1686592200000|2023-06-12 17:50:00|128431.5|128331.5|128477.5|128277.5|128478.5|128331.5|128431.5|128277.5|9
1686592500000|2023-06-12 17:55:00|128478|128278|128452.5|128252.5|128478|128333|128402.5|128232.5|61
1686592800000|2023-06-12 18:00:00|128453.5|128253.5|128399.5|128299.5|128453.5|128315.5|128387|128253|31
1686593100000|2023-06-12 18:05:00|128399|128299|128426|128226|128441|128314.5|128394.5|128226|14
1686593400000|2023-06-12 18:10:00|128399|128299|128393.5|128293.5|128439.5|128301|128386|128230|26
1686593700000|2023-06-12 18:15:00|128393|128293|128392|128292|128393|128293|128392|128292|2
1686594000000|2023-06-12 18:20:00|128393|128293|128409.5|128309.5|128409.5|128309.5|128393|128293|11
1686594300000|2023-06-12 18:25:00|128410|128310|128494.5|128294.5|128494.5|128345.5|128410|128294.5|22
1686594600000|2023-06-12 18:30:00|128494|128294|128492.5|128292.5|128494|128294|128491.5|128291.5|5
1686595200000|2023-06-12 18:40:00|128489.5|128289.5|128489.5|128289.5|128489.5|128289.5|128489.5|128289.5|1
1686595500000|2023-06-12 18:45:00|128487|128287|128466.5|128266.5|128487|128287|128461|128261|14
1686595800000|2023-06-12 18:50:00|128466.7|128266.7|128465.7|128265.7|128466.7|128266.7|128465.7|128265.7|4
1686596100000|2023-06-12 18:55:00|128466.7|128266.7|128467.5|128267.5|128470.1|128270.1|128463|128263|13
1686596400000|2023-06-12 19:00:00|128468.6|128268.6|128458.8|128258.8|128468.6|128268.6|128458.5|128258.5|20
1686596700000|2023-06-12 19:05:00|128459.1|128259.1|128435.5|128235.5|128459.1|128259.1|128435.5|128235.5|23
1686597000000|2023-06-12 19:10:00|128428|128228|128430.5|128230.5|128431|128231|128426.5|128226.5|7
1686597300000|2023-06-12 19:15:00|128430|128230|128411.5|128211.5|128430.5|128272|128370.5|128211.5|26
1686597600000|2023-06-12 19:20:00|128412|128212|128430.5|128230.5|128432|128278|128360|128211.5|31
1686597900000|2023-06-12 19:25:00|128430|128230|128365.5|128265.5|128430.5|128267.5|128365.5|128218|18
1686598200000|2023-06-12 19:30:00|128365|128265|128413|128213|128422.5|128265|128341.5|128200|47
1686598500000|2023-06-12 19:35:00|128412|128212|128394.1|128194.1|128412|128212|128375.5|128175.5|97
1686598800000|2023-06-12 19:40:00|128396.1|128196.1|128400|128200|128408.1|128208.1|128391.2|128191.2|43
1686599100000|2023-06-12 19:45:00|128399.5|128199.5|128398.4|128198.4|128404|128204|128393|128193|27
1686599400000|2023-06-12 19:50:00|128399.9|128199.9|128403|128203|128405|128205|128399.9|128199.9|14
1686599700000|2023-06-12 19:55:00|128403.5|128203.5|128403|128203|128404|128204|128403|128203|3
1686610800000|2023-06-12 23:00:00|128378.3|128161.9|128378.3|128161.9|128378.3|128161.9|128378.3|128161.9|1
1686614400000|2023-06-13 00:00:00|128487.5|128127.5|128325.3|128125.3|128487.5|128197.3|128252.1|128040.3|343
1686614700000|2023-06-13 00:05:00|128328.8|128128.8|128028.5|127928.5|128328.8|128130.7|127948.8|127848.8|494
1686615000000|2023-06-13 00:10:00|128039|127939|128086|127986|128098|127998|127980.5|127880.5|403
1686615300000|2023-06-13 00:15:00|128084|127984|128122.4|128022.4|128138.9|128038.9|128044.5|127944.5|514
1686615600000|2023-06-13 00:20:00|128122.9|128022.9|128162.5|128062.5|128166.3|128066.3|128109|128009|389
1686615900000|2023-06-13 00:25:00|128171.5|128071.5|128159.9|128059.9|128208|128108|128150.5|128050.5|292
1686616200000|2023-06-13 00:30:00|128159.5|128059.5|128148.5|128048.5|128166|128066|128101|128001|368
1686616500000|2023-06-13 00:35:00|128147.5|128047.5|128161.5|128061.5|128173.5|128073.5|128116.6|128016.6|280
1686616800000|2023-06-13 00:40:00|128160|128060|128164.6|128064.6|128176.5|128076.5|128126.5|128026.5|267
1686617100000|2023-06-13 00:45:00|128170.9|128070.9|128222|128122|128264.5|128164.5|128170.9|128070.9|288
1686617400000|2023-06-13 00:50:00|128222.5|128122.5|128239.3|128139.3|128302.2|128202.2|128222.5|128122.5|330
1686617700000|2023-06-13 00:55:00|128238.5|128138.5|128219.5|128119.5|128269.5|128169.5|128205.3|128105.3|293
1686618000000|2023-06-13 01:00:00|128218.5|128118.5|128157.5|128057.5|128241.5|128141.5|128144.5|128044.5|449
1686618300000|2023-06-13 01:05:00|128159.5|128059.5|128180.1|128080.1|128193.4|128093.4|128124.3|128024.3|412
1686618600000|2023-06-13 01:10:00|128179.6|128079.6|128196.5|128096.5|128208.4|128108.4|128147.5|128047.5|373
1686618900000|2023-06-13 01:15:00|128196|128096|128200.7|128100.7|128253.5|128153.5|128173.9|128073.9|598
1686619200000|2023-06-13 01:20:00|128200|128100|128277.5|128177.5|128368.2|128268.2|128191.2|128091.2|679
1686619500000|2023-06-13 01:25:00|128277|128177|128225.5|128125.5|128283.5|128183.5|128172.5|128072.5|488
1686619800000|2023-06-13 01:30:00|128226|128126|128253|128153|128260.5|128160.5|128180|128080|536
1686620100000|2023-06-13 01:35:00|128247.5|128147.5|128287|128187|128298.5|128198.5|128229.5|128129.5|522
1686620400000|2023-06-13 01:40:00|128288|128188|128279.1|128179.1|128336|128236|128248|128148|550
1686620700000|2023-06-13 01:45:00|128278.1|128178.1|128263.9|128163.9|128295.5|128195.5|128243.5|128143.5|356
1686621000000|2023-06-13 01:50:00|128264.1|128164.1|128286.5|128186.5|128303|128203|128241|128141|409
1686621300000|2023-06-13 01:55:00|128284.5|128184.5|128253|128153|128293.5|128193.5|128246.5|128146.5|366
1686621600000|2023-06-13 02:00:00|128252.5|128152.5|128203|128103|128270.5|128170.5|128192.5|128092.5|419
1686621900000|2023-06-13 02:05:00|128203.3|128103.3|128157.5|128057.5|128220.5|128120.5|128152.5|128052.5|425
1686622200000|2023-06-13 02:10:00|128157.7|128057.7|128241.8|128141.8|128254.5|128154.5|128155.3|128055.3|421
1686622500000|2023-06-13 02:15:00|128236.5|128136.5|128190.5|128090.5|128252.5|128152.5|128190.5|128090.5|291
1686622800000|2023-06-13 02:20:00|128190.8|128090.8|128113.9|128013.9|128191.8|128091.8|128079.5|127979.5|560
1686623100000|2023-06-13 02:25:00|128112.7|128012.7|128107.5|128007.5|128149|128049|128085.3|127985.3|345
1686623400000|2023-06-13 02:30:00|128106.5|128006.5|128104|128004|128148|128048|128091.5|127991.5|314
1686623700000|2023-06-13 02:35:00|128104.3|128004.3|128036|127936|128110|128010|128028.5|127928.5|381
1686624000000|2023-06-13 02:40:00|128038.5|127938.5|128005.5|127905.5|128054.6|127954.6|127987.5|127887.5|225
1686624300000|2023-06-13 02:45:00|128006|127906|127894.1|127794.1|128006.5|127906.5|127862.5|127762.5|474
1686624600000|2023-06-13 02:50:00|127893.5|127793.5|127893.5|127793.5|127920|127820|127870|127770|304
1686624900000|2023-06-13 02:55:00|127893|127793|127712.5|127612.5|127893|127793|127648|127548|505
1686625200000|2023-06-13 03:00:00|127713|127613|127716.3|127616.3|127728|127628|127685.5|127585.5|376
1686625500000|2023-06-13 03:05:00|127715.8|127615.8|127693.5|127593.5|127740.8|127640.8|127652.5|127552.5|356
1686625800000|2023-06-13 03:10:00|127694|127594|127698.1|127598.1|127743|127643|127693.4|127593.4|318
1686626100000|2023-06-13 03:15:00|127697.6|127597.6|127536.5|127436.5|127709|127609|127519.5|127419.5|421
1686626400000|2023-06-13 03:20:00|127537.5|127437.5|127403.5|127303.5|127537.5|127437.5|127378.5|127278.5|525
1686626700000|2023-06-13 03:25:00|127401.5|127301.5|127330.5|127230.5|127423|127323|127325|127225|397
1686627000000|2023-06-13 03:30:00|127331|127231|127156.5|127056.5|127331.5|127231.5|127156.5|127056.5|481
1686627300000|2023-06-13 03:35:00|127156|127056|127045|126945|127182.5|127082.5|127008|126908|581
1686627600000|2023-06-13 03:40:00|127043.7|126943.7|127026|126926|127084.7|126984.7|127017|126917|468
1686627900000|2023-06-13 03:45:00|127027|126927|127054|126954|127071.5|126971.5|127020.5|126920.5|244
1686628200000|2023-06-13 03:50:00|127052|126952|126953.5|126853.5|127092|126992|126953.5|126835.5|258
1686628500000|2023-06-13 03:55:00|126949.5|126849.5|126875|126775|126976.5|126876.5|126875|126775|429
1686628800000|2023-06-13 04:00:00|126870|126770|127036|126936|127060|126960|126858.5|126758.5|394
1686629100000|2023-06-13 04:05:00|127035|126935|127100|127000|127107.5|127007.5|127034|126934|381
1686629400000|2023-06-13 04:10:00|127102.5|127002.5|127126.5|127026.5|127167|127067|127102.5|127002.5|324
1686629700000|2023-06-13 04:15:00|127131|127031|127137|127037|127158|127058|127110|127010|256
1686630000000|2023-06-13 04:20:00|127137.5|127037.5|127140|127040|127172|127072|127117.5|127017.5|324
1686630300000|2023-06-13 04:25:00|127139.5|127039.5|127035|126935|127139.5|127039.5|127019.5|126919.5|304
1686630600000|2023-06-13 04:30:00|127034.5|126934.5|127107.4|127007.4|127116.6|127016.6|127011|126911|373
1686630900000|2023-06-13 04:35:00|127107.1|127007.1|127094|126994|127122|127022|127093|126993|174
1686631200000|2023-06-13 04:40:00|127093.5|126993.5|127024|126924|127093.5|126993.5|127020.1|126920.1|330
1686631500000|2023-06-13 04:45:00|127021.5|126921.5|127084.5|126984.5|127088.5|126988.5|127019|126919|186
1686631800000|2023-06-13 04:50:00|127085|126985|127094.5|126994.5|127117.5|127017.5|127076|126976|225
1686632100000|2023-06-13 04:55:00|127094|126994|127020|126920|127094|126994|127020|126920|248
1686632400000|2023-06-13 05:00:00|127021|126921|126994.5|126894.5|127047|126947|126981.5|126881.5|279
1686632700000|2023-06-13 05:05:00|126994|126894|127034.5|126934.5|127040.5|126940.5|126960.5|126860.5|227
1686633000000|2023-06-13 05:10:00|127033.5|126933.5|127095.4|126995.4|127103.9|127003.9|127023|126923|304
1686633300000|2023-06-13 05:15:00|127095.6|126995.6|127147.5|127047.5|127147.5|127047.5|127095.4|126995.4|334
1686633600000|2023-06-13 05:20:00|127149.5|127049.5|127132.7|127032.7|127166|127066|127114.8|127014.8|350
1686633900000|2023-06-13 05:25:00|127130.7|127030.7|127164|127064|127173.5|127073.5|127110.3|127010.3|315
1686634200000|2023-06-13 05:30:00|127174|127074|127162.2|127062.2|127184|127084|127138|127038|498
1686634500000|2023-06-13 05:35:00|127163.7|127063.7|127154|127054|127183|127083|127144|127044|280
1686634800000|2023-06-13 05:40:00|127153|127053|127159.1|127059.1|127177.2|127077.2|127146.8|127046.8|315
1686635100000|2023-06-13 05:45:00|127159.5|127059.5|127108.5|127008.5|127188|127088|127108.5|127008.5|218
1686635400000|2023-06-13 05:50:00|127109.5|127009.5|127280.5|127180.5|127291.4|127191.4|127100|127000|461
1686635700000|2023-06-13 05:55:00|127280.8|127180.8|127271.5|127171.5|127315.5|127215.5|127261|127161|384
1686636000000|2023-06-13 06:00:00|127271|127171|127168.5|127068.5|127272|127172|127144.4|127044.4|553
1686636300000|2023-06-13 06:05:00|127168.8|127068.8|127153|127053|127181.5|127081.5|127125.5|127025.5|331
1686636600000|2023-06-13 06:10:00|127151.5|127051.5|127036.5|126936.5|127172|127072|127033|126933|358
1686636900000|2023-06-13 06:15:00|127036|126936|127058.5|126958.5|127084.5|126984.5|127028|126928|362
1686637200000|2023-06-13 06:20:00|127059|126959|126955|126855|127076.9|126976.9|126900.5|126800.5|568
1686637500000|2023-06-13 06:25:00|126951|126851|126964.7|126864.7|127062.5|126962.5|126950.5|126850.5|587
1686637800000|2023-06-13 06:30:00|126962.5|126862.5|126913.5|126813.5|126973.1|126873.1|126875|126761|333
1686638100000|2023-06-13 06:35:00|126903.5|126803.5|127020.5|126820.5|127040.3|126893.4|126897.5|126784|119
1686638400000|2023-06-13 06:40:00|127021|126821|127070.1|126970.1|127079.5|126979.5|126981.1|126820|133
1686638700000|2023-06-13 06:45:00|127069|126969|127039.5|126939.5|127071|126971|127034.9|126934.9|102
1686639000000|2023-06-13 06:50:00|127047.4|126947.4|127057|126957|127088.5|126988.5|127036.5|126936.5|127
1686639300000|2023-06-13 06:55:00|127057.5|126957.5|127143.5|126943.5|127178|127043.2|127057.5|126939.5|165
1686639600000|2023-06-13 07:00:00|127145.5|126945.5|127078.9|126978.9|127145.5|126985.5|127054.4|126903|175
1686639900000|2023-06-13 07:05:00|127079.3|126979.3|127136.7|127036.7|127168.3|127068.3|127078.6|126978.6|137
1686640200000|2023-06-13 07:10:00|127136.6|127036.6|127159.5|127059.5|127187.8|127087.8|127130.5|127030.5|182
1686640500000|2023-06-13 07:15:00|127159.1|127059.1|127178.5|127078.5|127222|127078.5|127159.1|127022|47
1686640800000|2023-06-13 07:20:00|127179.5|127079.5|127162|127062|127188.6|127088.6|127152.4|127052.4|37
1686641100000|2023-06-13 07:25:00|127161|127061|127150|127050|127183.1|127061|127104.6|126965.8|124
1686641400000|2023-06-13 07:30:00|127151.3|127051.3|127097.5|126997.5|127198|127051.3|127061.3|126961.3|146
1686641700000|2023-06-13 07:35:00|127097|126997|127082.9|126982.9|127139.3|126997|126988.5|126831|286
1686642000000|2023-06-13 07:40:00|127084.1|126984.1|127114.5|126914.5|127115.5|127012.5|127012|126912|164
1686642300000|2023-06-13 07:45:00|127114|126914|127054|126954|127114|126961.5|127026.6|126886|152
1686642600000|2023-06-13 07:50:00|127054.5|126954.5|127106.1|127006.1|127107.4|127007.4|127054.5|126954.5|87
1686642900000|2023-06-13 07:55:00|127091.2|126991.2|127153.5|126953.5|127153.5|127008.2|127077.7|126926|157
1686643200000|2023-06-13 08:00:00|127151.5|126951.5|127174.5|126974.5|127203|127047.4|127093|126951.5|196
1686643500000|2023-06-13 08:05:00|127174|126974|127204.9|127004.9|127216.5|127061.5|127134|126970|146
1686643800000|2023-06-13 08:10:00|127201.9|127001.9|127171.4|127071.4|127206.5|127092|127152.5|127000.9|104
1686644100000|2023-06-13 08:15:00|127171|127071|127199|126999|127213.5|127071|127154|126998|164
1686644400000|2023-06-13 08:20:00|127197.5|126997.5|127236.5|127036.5|127249.4|127091|127155|126994.7|126
1686644700000|2023-06-13 08:25:00|127234|127034|127230.5|127030.5|127239.5|127109.5|127150.4|127001|157
1686645000000|2023-06-13 08:30:00|127215.5|127015.5|127188|127088|127245.5|127109|127177|127006.5|86
1686645300000|2023-06-13 08:35:00|127188.5|127088.5|127217.5|127117.5|127291.5|127153|127188.5|127035.5|119
1686645600000|2023-06-13 08:40:00|127219.5|127119.5|127264.1|127064.1|127268.5|127144.5|127214|127056.3|93
1686645900000|2023-06-13 08:45:00|127264.8|127064.8|127265.1|127065.1|127266.5|127114.6|127202.3|127045.1|94
1686646200000|2023-06-13 08:50:00|127267.1|127067.1|127241|127141|127274|127141|127229.5|127065.5|45
1686646500000|2023-06-13 08:55:00|127241.5|127141.5|127264|127164|127317.5|127168.5|127226|127075|50
1686646800000|2023-06-13 09:00:00|127267|127167|127265.5|127065.5|127275|127175|127219.5|127064|89
1686647100000|2023-06-13 09:05:00|127265.6|127065.6|127317|127117|127319|127169.5|127235.1|127053.5|80
1686647400000|2023-06-13 09:10:00|127316|127116|127321|127221|127375|127222.8|127296|127116|103
1686647700000|2023-06-13 09:15:00|127335|127235|127337|127237|127398.1|127252.3|127331.5|127167.5|68
1686648000000|2023-06-13 09:20:00|127386.3|127186.3|127359.5|127159.5|127386.3|127221|127321|127150.2|42
1686648300000|2023-06-13 09:25:00|127360.1|127160.1|127346|127146|127362.5|127162.5|127344.5|127144.5|35
1686648600000|2023-06-13 09:30:00|127346.5|127146.5|127330|127230|127347.5|127230|127277.7|127145.5|52
1686648900000|2023-06-13 09:35:00|127380.5|127180.5|127312|127212|127382.5|127213.5|127308.5|127158.5|33
1686649200000|2023-06-13 09:40:00|127313.5|127213.5|127396.5|127196.5|127398.5|127247.5|127312|127190.2|52
1686649500000|2023-06-13 09:45:00|127398.5|127198.5|127400|127300|127416.8|127300|127366.6|127198.5|69
1686649800000|2023-06-13 09:50:00|127399.5|127299.5|127389|127289|127401.5|127301.5|127386|127286|41
1686650100000|2023-06-13 09:55:00|127382|127282|127370.5|127270.5|127382|127282|127369|127269|26
1686650400000|2023-06-13 10:00:00|127369.5|127269.5|127352|127252|127370.5|127270.5|127352|127252|35
1686650700000|2023-06-13 10:05:00|127351|127251|127340|127140|127362.5|127252|127322.5|127122.5|81
1686651000000|2023-06-13 10:10:00|127343|127143|127290|127190|127343|127192.5|127290|127141|13
1686651300000|2023-06-13 10:15:00|127289.5|127189.5|127316.1|127116.1|127319|127190|127268.7|127109.5|41
1686651600000|2023-06-13 10:20:00|127314.6|127114.6|127339.1|127139.1|127348.5|127148.5|127308.5|127108.5|62
1686651900000|2023-06-13 10:25:00|127341.1|127141.1|127299.5|127099.5|127341.1|127141.1|127299.5|127099.5|55
1686652200000|2023-06-13 10:30:00|127301.5|127101.5|127245|127045|127303|127103|127216.5|127016.5|92
1686652500000|2023-06-13 10:35:00|127245.5|127045.5|127247.5|127047.5|127247.5|127047.5|127244.5|127044.5|7
1686652800000|2023-06-13 10:40:00|127248|127048|127252.5|127052.5|127278|127078|127248|127048|36
1686653100000|2023-06-13 10:45:00|127252|127052|127206|127106|127252.5|127106.5|127205|127051.5|8
1686653400000|2023-06-13 10:50:00|127206.5|127106.5|127197.5|127097.5|127206.5|127106.5|127194|127094|20
1686653700000|2023-06-13 10:55:00|127198|127098|127203|127103|127252.7|127106|127193.2|127042|48
1686654000000|2023-06-13 11:00:00|127202.5|127102.5|127217.5|127117.5|127217.5|127117.5|127200.2|127100.2|28
1686654300000|2023-06-13 11:05:00|127216.5|127116.5|127297.3|127097.3|127302.4|127137|127209.5|127095|35
1686654600000|2023-06-13 11:10:00|127297.2|127097.2|127283.6|127083.6|127298.2|127138.2|127233.6|127083.1|27
1686654900000|2023-06-13 11:15:00|127289.8|127089.8|127330.2|127130.2|127334.7|127134.7|127288.3|127088.3|45
1686655200000|2023-06-13 11:20:00|127329.7|127129.7|127277.6|127077.6|127329.7|127162|127241.5|127077.6|45
1686655500000|2023-06-13 11:25:00|127287.5|127087.5|127300|127100|127323.5|127123.5|127287.5|127087.5|74
1686655800000|2023-06-13 11:30:00|127300.5|127100.5|127251|127151|127300.5|127162.5|127246.5|127100|46
1686656100000|2023-06-13 11:35:00|127251.5|127151.5|127235.5|127135.5|127251.5|127151.5|127232|127132|34
1686656400000|2023-06-13 11:40:00|127236|127136|127271|127071|127286.2|127141.5|127231.5|127071|32
1686656700000|2023-06-13 11:45:00|127270.5|127070.5|127245.5|127045.5|127270.5|127118.5|127205|127042.5|34
1686657000000|2023-06-13 11:50:00|127245|127045|127177.8|127077.8|127245|127079.1|127158.5|127002.5|47
1686657300000|2023-06-13 11:55:00|127179.1|127079.1|127130|127030|127205.3|127087.3|127123.5|127001.5|93
1686657600000|2023-06-13 12:00:00|127129.5|127029.5|127085.5|126985.5|127171.1|127029.5|127080.5|126954|63
1686657900000|2023-06-13 12:05:00|127085|126985|127148.1|126948.1|127149.1|126999|127085|126947.6|25
1686658200000|2023-06-13 12:10:00|127148.6|126948.6|127202.4|127002.4|127202.7|127002.7|127148.6|126948.6|63
1686658500000|2023-06-13 12:15:00|127200.2|127000.2|127281.5|127081.5|127297|127097|127151.5|126998|95
1686658800000|2023-06-13 12:20:00|127284.2|127084.2|127177|126977|127284.2|127084.2|127169.5|126969.5|103
1686659100000|2023-06-13 12:25:00|127176.1|126976.1|127160.5|126800.5|127176.1|126976.1|127058|126784.1|139
1686659400000|2023-06-13 12:30:00|127161|126801|126748.1|126548.1|127208.5|126872.9|126741.2|126408|311
1686659700000|2023-06-13 12:35:00|126743.5|126543.5|126785.5|126585.5|126849.5|126649.5|126698.1|126498.1|194
1686660000000|2023-06-13 12:40:00|126788.1|126588.1|126852|126652|126909.6|126710.4|126775.5|126586.5|147
1686660300000|2023-06-13 12:45:00|126853|126653|126804.1|126604.1|126853|126653|126775.2|126575.2|126
1686660600000|2023-06-13 12:50:00|126804.6|126604.6|126879.5|126679.5|126903.3|126703.3|126793.1|126593.1|104
1686660900000|2023-06-13 12:55:00|126880.5|126680.5|126878|126678|126930|126730|126878|126678|136
1686661200000|2023-06-13 13:00:00|126875.9|126675.9|126706.5|126506.5|126875.9|126675.9|126678.1|126478.1|165
1686661500000|2023-06-13 13:05:00|126701.5|126501.5|126791.8|126591.8|126824.8|126624.8|126660|126460|190
1686661800000|2023-06-13 13:10:00|126783.5|126583.5|126831.2|126631.2|126843.6|126643.6|126778.5|126578.5|82
1686662100000|2023-06-13 13:15:00|126833.5|126633.5|126822.1|126622.1|126891.6|126691.6|126812.5|126612.5|95
1686662400000|2023-06-13 13:20:00|126822.6|126622.6|126881|126681|126924.5|126724.5|126822.6|126622.6|129
1686662700000|2023-06-13 13:25:00|126882.5|126682.5|126917|126717|126919.1|126776|126876|126681|68
1686663000000|2023-06-13 13:30:00|126915.5|126715.5|126933.5|126733.5|126943|126743|126898.5|126698.5|49
1686663300000|2023-06-13 13:35:00|126937|126737|126948.5|126748.5|126949.5|126749.5|126908.5|126708.5|74
1686663600000|2023-06-13 13:40:00|126949|126749|126999.6|126799.6|126999.6|126799.6|126919.9|126719.9|103
1686663900000|2023-06-13 13:45:00|126999.1|126799.1|127122.1|126922.1|127143|126943|126999.1|126799.1|166
1686664200000|2023-06-13 13:50:00|127123.6|126923.6|127044|126844|127144.5|126944.5|127043|126843|129
1686664500000|2023-06-13 13:55:00|127041.5|126841.5|127072|126872|127072|126872|127002.5|126802.5|93
1686664800000|2023-06-13 14:00:00|127073|126873|127098.5|126898.5|127166.5|126966.5|127061|126861|194
1686665100000|2023-06-13 14:05:00|127099|126899|127091|126891|127114|126914|127061.5|126861.5|119
1686665400000|2023-06-13 14:10:00|127091.5|126891.5|127117.5|126917.5|127146|126946|127091.5|126891.5|99
1686665700000|2023-06-13 14:15:00|127117|126917|127056|126856|127119|126919|127053.5|126853.5|94
1686666000000|2023-06-13 14:20:00|127055.5|126855.5|126987.9|126787.9|127059|126859|126976|126776|118
1686666300000|2023-06-13 14:25:00|126988.4|126788.4|126865|126665|126988.4|126788.4|126865|126665|107
1686666600000|2023-06-13 14:30:00|126860.5|126660.5|126904.3|126704.3|126904.5|126704.5|126830.5|126630.5|109
1686666900000|2023-06-13 14:35:00|126904.8|126704.8|126895|126695|126913|126713|126886|126686|27
1686667200000|2023-06-13 14:40:00|126894.5|126694.5|126881|126681|126915|126715|126880.5|126680.5|83
1686667500000|2023-06-13 14:45:00|126873|126673|126684|126484|126873|126673|126672.5|126472.5|116
1686667800000|2023-06-13 14:50:00|126681|126481|126709.5|126509.5|126784|126584|126672.5|126472.5|202
1686668100000|2023-06-13 14:55:00|126711.8|126511.8|126706.1|126506.1|126723|126523|126701.5|126501.5|46
1686668400000|2023-06-13 15:00:00|126715.5|126515.5|126652|126452|126720.8|126520.8|126652|126452|73
1686668700000|2023-06-13 15:05:00|126649.5|126449.5|126617.5|126417.5|126665.3|126465.3|126566|126366|196
1686669000000|2023-06-13 15:10:00|126620.5|126420.5|126650|126450|126656.5|126456.5|126620|126420|83
1686669300000|2023-06-13 15:15:00|126649.5|126449.5|126650.3|126450.3|126650.3|126450.3|126609.8|126409.8|74
1686669600000|2023-06-13 15:20:00|126644.5|126444.5|126639|126439|126649.3|126449.3|126611.2|126411.2|81
1686669900000|2023-06-13 15:25:00|126639.5|126439.5|126682.5|126482.5|126685|126527|126627|126439.5|78
1686670200000|2023-06-13 15:30:00|126682|126482|126787.4|126587.4|126789.1|126589.1|126682|126482|113
1686670500000|2023-06-13 15:35:00|126786.4|126586.4|126816|126616|126895.2|126695.2|126784.4|126584.4|167
1686670800000|2023-06-13 15:40:00|126816.5|126616.5|126832|126632|126834|126634|126815.5|126615.5|47
1686671100000|2023-06-13 15:45:00|126831.5|126631.5|126809.3|126609.3|126831.5|126631.5|126765.1|126565.1|67
1686671400000|2023-06-13 15:50:00|126808.8|126608.8|126779.8|126579.8|126818.5|126618.5|126777|126577|76
1686671700000|2023-06-13 15:55:00|126782|126582|126737.5|126537.5|126793.3|126593.3|126736|126536|57
1686672000000|2023-06-13 16:00:00|126737|126537|126698.4|126498.4|126737|126537|126697.9|126497.9|57
1686672300000|2023-06-13 16:05:00|126696.5|126496.5|126688.5|126488.5|126696.5|126496.5|126688.5|126488.5|24
1686672600000|2023-06-13 16:10:00|126688|126488|126679.5|126479.5|126689.5|126489.5|126679.5|126479.5|25
1686672900000|2023-06-13 16:15:00|126680.5|126480.5|126689|126489|126689|126489|126676.5|126476.5|29
1686673200000|2023-06-13 16:20:00|126681.5|126481.5|126683.5|126483.5|126694|126494|126679.5|126479.5|18
1686673500000|2023-06-13 16:25:00|126681.2|126481.2|126663|126463|126683|126483|126648.2|126448.2|24
1686673800000|2023-06-13 16:30:00|126661.5|126461.5|126642.5|126442.5|126661.5|126461.5|126640.2|126440.2|12
1686674100000|2023-06-13 16:35:00|126643|126443|126662.5|126462.5|126666.5|126466.5|126634.6|126434.6|58
1686674400000|2023-06-13 16:40:00|126663|126463|126696.5|126496.5|126698.1|126498.1|126661|126461|38
1686674700000|2023-06-13 16:45:00|126695.5|126495.5|126702|126502|126702|126502|126694.5|126494.5|14
1686675000000|2023-06-13 16:50:00|126702.3|126502.3|126696.8|126496.8|126702.3|126502.3|126691.3|126491.3|40
1686675300000|2023-06-13 16:55:00|126697.3|126497.3|126674.5|126474.5|126698|126498|126665.6|126465.6|48
1686675600000|2023-06-13 17:00:00|126675.5|126475.5|126645.5|126445.5|126676|126476|126645.5|126445.5|86
1686675900000|2023-06-13 17:05:00|126646.5|126446.5|126634.5|126434.5|126660.5|126460.5|126605.8|126405.8|70
1686676200000|2023-06-13 17:10:00|126635|126435|126673.5|126473.5|126679.5|126479.5|126635|126435|41
1686676500000|2023-06-13 17:15:00|126673|126473|126670.6|126470.6|126673|126473|126653.8|126453.8|41
1686676800000|2023-06-13 17:20:00|126669.5|126469.5|126692|126492|126698.8|126498.8|126655|126455|74
1686677100000|2023-06-13 17:25:00|126691.5|126491.5|126694.3|126494.3|126694.3|126494.3|126690.5|126490.5|11
1686677400000|2023-06-13 17:30:00|126695.3|126495.3|126731|126531|126731|126531|126695.3|126495.3|40
1686677700000|2023-06-13 17:35:00|126730.5|126530.5|126771.2|126571.2|126790.5|126590.5|126730|126530|56
1686678000000|2023-06-13 17:40:00|126770|126570|126756.5|126556.5|126770|126570|126755.8|126555.8|15
1686678300000|2023-06-13 17:45:00|126758.5|126558.5|126761|126561|126765|126565|126758.5|126558.5|13
1686678600000|2023-06-13 17:50:00|126765|126565|126785|126585|126785.5|126585.5|126765|126565|23
1686678900000|2023-06-13 17:55:00|126785.5|126585.5|126801.5|126601.5|126810|126610|126784|126584|45
1686679200000|2023-06-13 18:00:00|126800.5|126600.5|126786.5|126586.5|126801|126601|126786.5|126586.5|25
1686679500000|2023-06-13 18:05:00|126786|126586|126785|126585|126786.5|126586.5|126785|126585|7
1686679800000|2023-06-13 18:10:00|126783.5|126583.5|126821|126621|126821|126621|126783|126583|23
1686680100000|2023-06-13 18:15:00|126820.5|126620.5|126820.5|126620.5|126820.5|126620.5|126810|126610|10
1686680400000|2023-06-13 18:20:00|126822|126622|126795.3|126695.3|126822.5|126699.5|126770.5|126620.5|24
1686680700000|2023-06-13 18:25:00|126795.8|126695.8|126851.5|126651.5|126851.5|126696|126795.8|126636|24
1686681000000|2023-06-13 18:30:00|126854.8|126654.8|126950|126750|126965|126765|126843.8|126654.8|83
1686681300000|2023-06-13 18:35:00|126953.5|126753.5|126946|126746|126965|126765|126932.5|126732.5|64
1686681600000|2023-06-13 18:40:00|126946.5|126746.5|127001|126801|127001.5|126825.5|126925.5|126745.5|23
1686681900000|2023-06-13 18:45:00|127000.3|126800.3|126938|126838|127014.8|126839|126938|126788|51
1686682200000|2023-06-13 18:50:00|126939|126839|126964.8|126764.8|126967.5|126839|126911.5|126763.1|38
1686682500000|2023-06-13 18:55:00|126964.3|126764.3|126951.9|126751.9|126964.3|126764.3|126951.2|126751.2|14
1686682800000|2023-06-13 19:00:00|126954.5|126754.5|126939.5|126739.5|126954.5|126754.5|126939.5|126739.5|17
1686683100000|2023-06-13 19:05:00|126940|126740|126838.5|126638.5|126940|126740|126838|126638|71
1686683400000|2023-06-13 19:10:00|126838|126638|126831.2|126631.2|126838.5|126638.5|126831.2|126631.2|20
1686683700000|2023-06-13 19:15:00|126835|126635|126863.5|126663.5|126882.5|126682.5|126835|126635|38
1686684000000|2023-06-13 19:20:00|126864|126664|126853|126653|126864|126664|126850|126650|15
1686684300000|2023-06-13 19:25:00|126852.5|126652.5|126853|126653|126853|126653|126852.5|126652.5|2
1686684900000|2023-06-13 19:35:00|126855.3|126655.3|126853.1|126653.1|126855.3|126655.3|126853|126653|9
1686685200000|2023-06-13 19:40:00|126848.5|126648.5|126852.7|126652.7|126853.2|126653.2|126848.5|126648.5|9
1686685500000|2023-06-13 19:45:00|126852.6|126652.6|126852.7|126652.7|126852.7|126652.7|126852.5|126652.5|6
1686685800000|2023-06-13 19:50:00|126852.3|126652.3|126852.3|126652.3|126852.3|126652.3|126852.3|126652.3|1
1686697200000|2023-06-13 23:00:00|126770.1|126410.1|126770.1|126410.1|126770.1|126410.1|126770.1|126410.1|1
1686700800000|2023-06-14 00:00:00|126808.5|126608.5|126910.5|126710.5|126935.5|126735.5|126750.2|126550.2|415
1686701100000|2023-06-14 00:05:00|126911.4|126711.4|126984|126884|127011|126911|126883.2|126711.4|381
1686701400000|2023-06-14 00:10:00|126983.7|126883.7|127116.8|127016.8|127119.4|127019.4|126958.4|126858.4|413
1686701700000|2023-06-14 00:15:00|127117.8|127017.8|127085.3|126985.3|127150|127050|127085.1|126985.1|393
1686702000000|2023-06-14 00:20:00|127086|126986|127102.7|127002.7|127151.6|127051.6|127067.5|126967.5|373
1686702300000|2023-06-14 00:25:00|127102.2|127002.2|127090.8|126990.8|127167.5|127067.5|127086.8|126986.8|334
1686702600000|2023-06-14 00:30:00|127090.5|126990.5|127147.9|127047.9|127156.1|127056.1|127058.2|126958.2|541
1686702900000|2023-06-14 00:35:00|127147.4|127047.4|127108.5|127008.5|127158.2|127058.2|127101|127001|386
1686703200000|2023-06-14 00:40:00|127107.9|127007.9|127029.5|126929.5|127110.1|127010.1|127008|126908|362
1686703500000|2023-06-14 00:45:00|127031|126931|127054|126954|127061.5|126961.5|126996.5|126896.5|350
1686703800000|2023-06-14 00:50:00|127053|126953|127084.6|126984.6|127117|127017|127036.5|126936.5|375
1686704100000|2023-06-14 00:55:00|127088.5|126988.5|127107.5|127007.5|127113.5|127013.5|127078|126978|225
1686704400000|2023-06-14 01:00:00|127108|127008|127146|127046|127149.5|127049.5|127078.9|126978.9|308
1686704700000|2023-06-14 01:05:00|127146.5|127046.5|127196.3|127096.3|127203|127103|127146.5|127046.5|359
1686705000000|2023-06-14 01:10:00|127196.8|127096.8|127172.5|127072.5|127198.8|127098.8|127153.6|127053.6|310
1686705300000|2023-06-14 01:15:00|127172|127072|127138|127038|127183|127083|127119|127019|407
1686705600000|2023-06-14 01:20:00|127139.8|127039.8|127327|127227|127334.5|127234.5|127137|127037|387
1686705900000|2023-06-14 01:25:00|127326|127226|127343|127243|127388.5|127288.5|127276|127176|373
1686706200000|2023-06-14 01:30:00|127345|127245|127253.5|127153.5|127382.5|127282.5|127253.5|127153.5|352
1686706500000|2023-06-14 01:35:00|127251.5|127151.5|127167.4|127067.4|127275.4|127175.4|127155|127055|568
1686706800000|2023-06-14 01:40:00|127167.9|127067.9|127270.5|127170.5|127270.5|127170.5|127167.9|127067.9|314
1686707100000|2023-06-14 01:45:00|127273.5|127173.5|127177|127077|127274.3|127174.3|127160.5|127060.5|352
1686707400000|2023-06-14 01:50:00|127178|127078|127205.5|127105.5|127221.5|127121.5|127170|127070|394
1686707700000|2023-06-14 01:55:00|127206|127106|127230.5|127130.5|127271.5|127171.5|127192.5|127092.5|324
1686708000000|2023-06-14 02:00:00|127235.5|127135.5|127293.8|127193.8|127293.8|127193.8|127215.5|127115.5|332
1686708300000|2023-06-14 02:05:00|127294.3|127194.3|127340.4|127240.4|127396.5|127296.5|127285.8|127185.8|490
1686708600000|2023-06-14 02:10:00|127340.6|127240.6|127330.6|127230.6|127423.5|127323.5|127328.9|127228.9|453
1686708900000|2023-06-14 02:15:00|127330.1|127230.1|127354.2|127254.2|127385.3|127285.3|127326.6|127226.6|340
1686709200000|2023-06-14 02:20:00|127354.3|127254.3|127334|127234|127366.5|127266.5|127315.5|127215.5|284
1686709500000|2023-06-14 02:25:00|127333.5|127233.5|127327.5|127227.5|127364.5|127264.5|127306|127206|261
1686709800000|2023-06-14 02:30:00|127327|127227|127312|127212|127351|127251|127300.5|127200.5|259
1686710100000|2023-06-14 02:35:00|127317|127217|127398.3|127298.3|127414.5|127314.5|127316|127216|385
1686710400000|2023-06-14 02:40:00|127400.2|127300.2|127530.2|127430.2|127545.2|127445.2|127400|127300|418
1686710700000|2023-06-14 02:45:00|127530.8|127430.8|127492|127392|127550|127450|127468.8|127368.8|406
1686711000000|2023-06-14 02:50:00|127495.6|127395.6|127484.6|127384.6|127499.7|127399.7|127461.8|127361.8|238
1686711300000|2023-06-14 02:55:00|127484.3|127384.3|127483.2|127383.2|127490.1|127390.1|127462.5|127362.5|263
1686711600000|2023-06-14 03:00:00|127483.7|127383.7|127520.5|127420.5|127544.5|127444.5|127467.8|127367.8|302
1686711900000|2023-06-14 03:05:00|127521|127421|127484|127384|127526.5|127426.5|127469.5|127369.5|241
1686712200000|2023-06-14 03:10:00|127483.8|127383.8|127470.5|127370.5|127484.1|127384.1|127451|127351|262
1686712500000|2023-06-14 03:15:00|127470|127370|127398.5|127298.5|127498|127398|127372.5|127272.5|271
1686712800000|2023-06-14 03:20:00|127398|127298|127434.5|127334.5|127441.1|127341.1|127397.5|127297.5|253
1686713100000|2023-06-14 03:25:00|127435|127335|127415.8|127315.8|127450|127350|127398|127298|308
1686713400000|2023-06-14 03:30:00|127415.3|127315.3|127448.1|127348.1|127479.3|127379.3|127411.5|127311.5|366
1686713700000|2023-06-14 03:35:00|127448.3|127348.3|127508.2|127408.2|127580.2|127480.2|127448.3|127348.3|365
1686714000000|2023-06-14 03:40:00|127506.7|127406.7|127476.4|127376.4|127510|127410|127462.8|127362.8|317
1686714300000|2023-06-14 03:45:00|127478.3|127378.3|127438.5|127338.5|127513.5|127413.5|127437.1|127337.1|260
1686714600000|2023-06-14 03:50:00|127438.2|127338.2|127445.5|127345.5|127461.2|127361.2|127420.1|127320.1|225
1686714900000|2023-06-14 03:55:00|127448|127348|127438.4|127338.4|127452.5|127352.5|127415.5|127315.5|278
1686715200000|2023-06-14 04:00:00|127438.6|127338.6|127538|127438|127545.5|127445.5|127432.5|127332.5|296
1686715500000|2023-06-14 04:05:00|127538.5|127438.5|127535.3|127435.3|127605.6|127505.6|127535.3|127435.3|302
1686715800000|2023-06-14 04:10:00|127537.6|127437.6|127601|127501|127620|127520|127537.6|127437.6|339
1686716100000|2023-06-14 04:15:00|127599.5|127499.5|127537.5|127437.5|127610.5|127510.5|127537.5|127437.5|164
1686716400000|2023-06-14 04:20:00|127536|127436|127556|127456|127575|127475|127521|127421|203
1686716700000|2023-06-14 04:25:00|127556.5|127456.5|127503.6|127403.6|127561|127461|127491.1|127391.1|318
1686717000000|2023-06-14 04:30:00|127504.9|127404.9|127536|127436|127555.5|127455.5|127497.8|127397.8|288
1686717300000|2023-06-14 04:35:00|127535.5|127435.5|127503.5|127403.5|127554.5|127454.5|127500|127400|180
1686717600000|2023-06-14 04:40:00|127502|127402|127555.5|127455.5|127575.6|127475.6|127495|127395|262
1686717900000|2023-06-14 04:45:00|127555|127455|127541.3|127441.3|127556|127456|127517.3|127417.3|187
1686718200000|2023-06-14 04:50:00|127541.1|127441.1|127551.8|127451.8|127572.5|127472.5|127541.1|127441.1|209
1686718500000|2023-06-14 04:55:00|127552.1|127452.1|127554.8|127454.8|127566.8|127466.8|127532.6|127432.6|228
1686718800000|2023-06-14 05:00:00|127552.3|127452.3|127549.1|127449.1|127561.1|127461.1|127524.6|127424.6|188
1686719100000|2023-06-14 05:05:00|127548.3|127448.3|127578.7|127478.7|127613.2|127513.2|127534.1|127434.1|340
1686719400000|2023-06-14 05:10:00|127579.2|127479.2|127560|127460|127583.4|127483.4|127540|127440|250
1686719700000|2023-06-14 05:15:00|127561.5|127461.5|127696.3|127596.3|127697|127597|127560|127460|457
1686720000000|2023-06-14 05:20:00|127696.8|127596.8|127761.5|127661.5|127788|127688|127696.8|127596.8|409
1686720300000|2023-06-14 05:25:00|127762.1|127662.1|127798.7|127698.7|127828.5|127728.5|127700.1|127600.1|437
1686720600000|2023-06-14 05:30:00|127799|127699|127789|127689|127840.5|127740.5|127767.8|127667.8|551
1686720900000|2023-06-14 05:35:00|127788.7|127688.7|127784|127684|127826|127726|127780.5|127680.5|353
1686721200000|2023-06-14 05:40:00|127785.5|127685.5|127717.5|127617.5|127800.5|127700.5|127717.5|127617.5|279
1686721500000|2023-06-14 05:45:00|127711|127611|127700.5|127600.5|127720|127620|127675|127575|363
1686721800000|2023-06-14 05:50:00|127707.5|127607.5|127743|127643|127750.5|127650.5|127693|127593|318
1686722100000|2023-06-14 05:55:00|127742.7|127642.7|127775.5|127675.5|127776|127676|127742.7|127642.7|100
1686722400000|2023-06-14 06:00:00|127732|127632|127642.5|127542.5|127732|127632|127631.5|127531.5|110
1686722700000|2023-06-14 06:05:00|127639|127539|127670.5|127570.5|127723|127623|127639|127539|308
1686723000000|2023-06-14 06:10:00|127668.5|127568.5|127687|127587|127687|127587|127600|127500|349
1686723300000|2023-06-14 06:15:00|127687.5|127587.5|127648.4|127548.4|127734|127634|127647.7|127547.7|298
1686723600000|2023-06-14 06:20:00|127648.9|127548.9|127700.7|127600.7|127708.7|127608.7|127618.2|127518.2|406
1686723900000|2023-06-14 06:25:00|127701|127601|127654.6|127554.6|127714.6|127614.6|127634.8|127534.8|352
1686724200000|2023-06-14 06:30:00|127658.6|127558.6|127655.5|127555.5|127682.5|127582.5|127618.6|127518.6|213
1686724500000|2023-06-14 06:35:00|127656.4|127556.4|127671|127571|127685.1|127585.1|127656.4|127556.4|84
1686724800000|2023-06-14 06:40:00|127669.1|127569.1|127673.5|127573.5|127678.5|127578.5|127661|127561|46
1686725100000|2023-06-14 06:45:00|127673.4|127573.4|127648.8|127548.8|127673.4|127573.4|127645.1|127545.1|38
1686725400000|2023-06-14 06:50:00|127654.5|127554.5|127685.3|127585.3|127691.7|127591.7|127645|127545|77
1686725700000|2023-06-14 06:55:00|127685.8|127585.8|127741.1|127641.1|127798.1|127647.6|127685|127585|127
1686726000000|2023-06-14 07:00:00|127740.1|127640.1|127712.5|127612.5|127815|127677.7|127699.1|127582|136
1686726300000|2023-06-14 07:05:00|127713|127613|127717.9|127617.9|127760.2|127660.2|127713|127613|95
1686726600000|2023-06-14 07:10:00|127718.4|127618.4|127630.5|127530.5|127728.8|127628.8|127630.5|127530.5|88
1686726900000|2023-06-14 07:15:00|127629.5|127529.5|127747.7|127547.7|127777.5|127617.5|127627.4|127509.5|148
1686727200000|2023-06-14 07:20:00|127748.9|127548.9|127705.1|127605.1|127749|127626|127686.1|127548.9|63
1686727500000|2023-06-14 07:25:00|127701.3|127601.3|127643.5|127543.5|127705.1|127605.1|127608|127460|109
1686727800000|2023-06-14 07:30:00|127644.5|127544.5|127611.2|127511.2|127696.1|127544.5|127584.1|127422|142
1686728100000|2023-06-14 07:35:00|127610.7|127510.7|127637.2|127537.2|127648.7|127548.7|127597|127444|95
1686728400000|2023-06-14 07:40:00|127638|127538|127639.1|127539.1|127645|127545|127609.1|127509.1|78
1686728700000|2023-06-14 07:45:00|127639.6|127539.6|127630.9|127530.9|127660|127560|127615|127515|130
1686729000000|2023-06-14 07:50:00|127630.8|127530.8|127720|127520|127720|127579.3|127630.2|127503.5|98
1686729300000|2023-06-14 07:55:00|127720.6|127520.6|127752.5|127552.5|127752.5|127608.5|127669.8|127516.3|105
1686729600000|2023-06-14 08:00:00|127748.5|127548.5|127650.4|127550.4|127751|127592.3|127632.3|127532.3|94
1686729900000|2023-06-14 08:05:00|127645|127545|127631.5|127531.5|127649.9|127549.9|127610.6|127510.6|73
1686730200000|2023-06-14 08:10:00|127630.5|127530.5|127719.5|127519.5|127721.5|127588|127630.5|127506.5|145
1686730500000|2023-06-14 08:15:00|127719|127519|127723|127623|127723|127623|127670|127518.5|55
1686730800000|2023-06-14 08:20:00|127725.5|127625.5|127718.5|127518.5|127779|127632.7|127694.8|127510|108
1686731100000|2023-06-14 08:25:00|127719|127519|127615|127515|127723|127528.1|127610|127458.3|116
1686731400000|2023-06-14 08:30:00|127614.5|127514.5|127666.5|127466.5|127686.5|127544.5|127608.5|127463|80
1686731700000|2023-06-14 08:35:00|127663.5|127463.5|127667|127467|127672.5|127472.5|127662.5|127462.5|42
1686732000000|2023-06-14 08:40:00|127665.5|127465.5|127651.5|127451.5|127671|127527|127627|127449.5|51
1686732300000|2023-06-14 08:45:00|127652|127452|127654|127454|127654|127454|127650.5|127450.5|10
1686732600000|2023-06-14 08:50:00|127653.5|127453.5|127605|127505|127656|127505|127604.5|127452.5|16
1686732900000|2023-06-14 08:55:00|127605.5|127505.5|127589.5|127389.5|127643|127505.5|127572|127385|74
1686733200000|2023-06-14 09:00:00|127591.5|127391.5|127574.5|127374.5|127592|127429.5|127501.5|127364.5|97
1686733500000|2023-06-14 09:05:00|127575|127375|127582|127382|127583.5|127383.5|127575|127375|31
1686733800000|2023-06-14 09:10:00|127582.5|127382.5|127586.5|127386.5|127589.5|127389.5|127573.5|127373.5|54
1686734100000|2023-06-14 09:15:00|127586|127386|127580.5|127380.5|127592.5|127392.5|127580|127380|35
1686734400000|2023-06-14 09:20:00|127580|127380|127584|127384|127590|127390|127580|127380|29
1686734700000|2023-06-14 09:25:00|127583.5|127383.5|127537.5|127337.5|127583.5|127438.5|127504.5|127337|47
1686735000000|2023-06-14 09:30:00|127538|127338|127475|127375|127538|127394.5|127474.5|127337.5|38
1686735300000|2023-06-14 09:35:00|127474.5|127374.5|127519|127419|127519|127419|127463.5|127363.5|47
1686735600000|2023-06-14 09:40:00|127522|127422|127556|127356|127579|127431|127522|127356|45
1686735900000|2023-06-14 09:45:00|127555|127355|127555|127355|127555|127389.7|127485.2|127306.5|61
1686736200000|2023-06-14 09:50:00|127552.5|127352.5|127590|127390|127592.5|127392.5|127552.5|127352.5|58
1686736500000|2023-06-14 09:55:00|127590.3|127390.3|127616.8|127416.8|127616.8|127416.8|127590.3|127390.3|40
1686736800000|2023-06-14 10:00:00|127617.3|127417.3|127652.5|127452.5|127658.7|127458.7|127617.3|127417.3|36
1686737100000|2023-06-14 10:05:00|127656.5|127456.5|127670.5|127470.5|127687.9|127487.9|127651|127451|48
1686737400000|2023-06-14 10:10:00|127669.5|127469.5|127649|127449|127672|127472|127647|127447|24
1686737700000|2023-06-14 10:15:00|127645.5|127445.5|127641|127441|127645.5|127445.5|127635.5|127435.5|20
1686738000000|2023-06-14 10:20:00|127647|127447|127650.7|127450.7|127664|127464|127647|127447|50
1686738300000|2023-06-14 10:25:00|127651.2|127451.2|127572|127472|127661.5|127472|127572|127428.7|37
1686738600000|2023-06-14 10:30:00|127573|127473|127572.5|127472.5|127575|127475|127571.5|127471.5|8
1686738900000|2023-06-14 10:35:00|127565.5|127465.5|127565.8|127465.8|127574.5|127474.5|127565.5|127465.5|16
1686739200000|2023-06-14 10:40:00|127565.6|127465.6|127539|127439|127565.7|127465.7|127538.5|127438.5|45
1686739500000|2023-06-14 10:45:00|127538.5|127438.5|127542.1|127342.1|127564.6|127439.5|127485.5|127338.5|103
1686739800000|2023-06-14 10:50:00|127541.6|127341.6|127564|127364|127564|127380.5|127460.5|127338.6|62
1686740100000|2023-06-14 10:55:00|127564.5|127364.5|127567|127367|127568|127368|127562|127362|10
1686740400000|2023-06-14 11:00:00|127564.5|127364.5|127580|127380|127582.5|127382.5|127564.5|127364.5|33
1686740700000|2023-06-14 11:05:00|127579.5|127379.5|127588.5|127388.5|127589.9|127389.9|127579.5|127379.5|57
1686741000000|2023-06-14 11:10:00|127587.5|127387.5|127557|127357|127587.5|127387.5|127553|127353|23
1686741300000|2023-06-14 11:15:00|127556.5|127356.5|127573|127373|127573|127373|127556|127356|23
1686741600000|2023-06-14 11:20:00|127572.5|127372.5|127607.5|127407.5|127609|127409|127572.5|127372.5|44
1686741900000|2023-06-14 11:25:00|127610|127410|127619|127419|127620|127420|127610|127410|84
1686742200000|2023-06-14 11:30:00|127617.5|127417.5|127614.5|127414.5|127618.5|127418.5|127613|127413|87
1686742500000|2023-06-14 11:35:00|127614|127414|127619|127419|127622|127422|127613|127413|77
1686742800000|2023-06-14 11:40:00|127620|127420|127613.3|127413.3|127621|127421|127612.9|127412.9|59
1686743100000|2023-06-14 11:45:00|127614.8|127414.8|127617.8|127417.8|127617.8|127417.8|127612.4|127412.4|76
1686743400000|2023-06-14 11:50:00|127618|127418|127642|127442|127645.5|127445.5|127613.9|127413.9|58
1686743700000|2023-06-14 11:55:00|127641.5|127441.5|127636|127436|127677|127496|127596|127436|53
1686744000000|2023-06-14 12:00:00|127635|127435|127579|127479|127638.5|127486|127574.5|127426.8|114
1686744300000|2023-06-14 12:05:00|127578.8|127478.8|127632.8|127432.8|127639.1|127478.8|127578.8|127424|44
1686744600000|2023-06-14 12:10:00|127631.8|127431.8|127635.5|127435.5|127657.6|127501.6|127601.1|127431.8|40
1686744900000|2023-06-14 12:15:00|127634.5|127434.5|127644.5|127444.5|127647.6|127479.6|127579.6|127415.1|45
1686745200000|2023-06-14 12:20:00|127645.5|127445.5|127661|127461|127662|127462|127637|127437|42
1686745500000|2023-06-14 12:25:00|127660.5|127460.5|127608|127408|127677|127477|127608|127408|129
1686745800000|2023-06-14 12:30:00|127613|127413|127586.4|127386.4|127618|127418|127575.7|127375.7|184
1686746100000|2023-06-14 12:35:00|127586.9|127386.9|127594.5|127394.5|127600|127400|127581.5|127381.5|77
1686746400000|2023-06-14 12:40:00|127595|127395|127510.5|127410.5|127595|127435|127506.5|127368.5|73
1686746700000|2023-06-14 12:45:00|127509|127409|127528.5|127328.5|127555|127409|127478|127317|82
1686747000000|2023-06-14 12:50:00|127527.5|127327.5|127428.5|127228.5|127527.5|127378.5|127410|127228.5|60
1686747300000|2023-06-14 12:55:00|127420.5|127220.5|127377.8|127177.8|127420.5|127220.5|127363.5|127163.5|79
1686747600000|2023-06-14 13:00:00|127380.5|127180.5|127357|127157|127390.7|127190.7|127352.5|127152.5|56
1686747900000|2023-06-14 13:05:00|127358|127158|127348|127248|127403|127248|127326.3|127149.3|124
1686748200000|2023-06-14 13:10:00|127349|127249|127374.5|127174.5|127374.5|127249|127324|127174.5|16
1686748500000|2023-06-14 13:15:00|127374|127174|127336.5|127136.5|127374.5|127174.5|127336.5|127136.5|42
1686748800000|2023-06-14 13:20:00|127333.5|127133.5|127341|127141|127342.5|127142.5|127333.5|127133.5|9
1686749100000|2023-06-14 13:25:00|127340|127140|127338.5|127138.5|127340|127140|127335|127135|13
1686749400000|2023-06-14 13:30:00|127338|127138|127355|127155|127364.8|127164.8|127338|127138|26
1686749700000|2023-06-14 13:35:00|127349|127149|127350|127150|127374.7|127224.5|127296.2|127142.5|74
1686750000000|2023-06-14 13:40:00|127351|127151|127346|127146|127368.4|127228.4|127315|127146|50
1686750300000|2023-06-14 13:45:00|127346.5|127146.5|127356.6|127156.6|127370.5|127170.5|127346|127146|44
1686750600000|2023-06-14 13:50:00|127357.1|127157.1|127357|127157|127359|127159|127357|127157|7
1686750900000|2023-06-14 13:55:00|127357.1|127157.1|127317.7|127217.7|127370|127217.7|127314.5|127157.1|27
1686751200000|2023-06-14 14:00:00|127317.2|127217.2|127294.5|127194.5|127363.5|127217.2|127293.5|127159|59
1686751500000|2023-06-14 14:05:00|127294|127194|127342|127142|127342|127194|127291|127139.8|12
1686751800000|2023-06-14 14:10:00|127342.5|127142.5|127321.8|127121.8|127343|127143|127321.8|127121.8|34
1686752100000|2023-06-14 14:15:00|127321.6|127121.6|127260|127060|127322.2|127149.5|127216|127060|55
1686752400000|2023-06-14 14:20:00|127258.5|127058.5|127240|127040|127260.8|127060.8|127229.8|127029.8|48
1686752700000|2023-06-14 14:25:00|127235.5|127035.5|127244.5|127044.5|127245.5|127045.5|127221.2|127021.2|33
1686753000000|2023-06-14 14:30:00|127243|127043|127167|126967|127243|127065.8|127155.8|126956.1|84
1686753300000|2023-06-14 14:35:00|127167.5|126967.5|127165.9|126965.9|127189.5|126989.5|127165.4|126965.4|70
1686753600000|2023-06-14 14:40:00|127158.3|126958.3|127095.1|126895.1|127158.3|126958.3|127045.5|126845.5|138
1686753900000|2023-06-14 14:45:00|127095.5|126895.5|127135.3|126935.3|127169.5|126969.5|127088|126888|102
1686754200000|2023-06-14 14:50:00|127134.8|126934.8|127114|126914|127146.5|126946.5|127098|126898|60
1686754500000|2023-06-14 14:55:00|127114.5|126914.5|126973.5|126773.5|127114.5|126914.5|126973.5|126773.5|97
1686754800000|2023-06-14 15:00:00|126973|126773|126977.8|126777.8|126994.8|126794.8|126921|126721|130
1686755100000|2023-06-14 15:05:00|126977.3|126777.3|126963|126763|126977.3|126802.6|126902.6|126740|40
1686755400000|2023-06-14 15:10:00|126962|126762|126910.6|126710.6|126969.5|126769.5|126879.5|126679.5|84
1686755700000|2023-06-14 15:15:00|126911.1|126711.1|126901.8|126701.8|126911.5|126711.5|126897.5|126697.5|32
1686756000000|2023-06-14 15:20:00|126898.3|126698.3|126913|126713|126919|126773.1|126853.8|126698|48
1686756300000|2023-06-14 15:25:00|126914.3|126714.3|126866.8|126766.8|126919.4|126779|126866.8|126714.3|24
1686756600000|2023-06-14 15:30:00|126865.8|126765.8|126867|126767|126925.3|126778|126863|126680.6|104
1686756900000|2023-06-14 15:35:00|126869.5|126769.5|126935|126735|126958.3|126786.5|126869.5|126727.5|58
1686757200000|2023-06-14 15:40:00|126935.5|126735.5|126930.1|126730.1|126962|126762|126905.5|126705.5|42
1686757500000|2023-06-14 15:45:00|126924.5|126724.5|126962.5|126762.5|126962.5|126762.5|126897.8|126697.8|89
1686757800000|2023-06-14 15:50:00|126963.5|126763.5|126935.6|126735.6|126969|126769|126935.6|126735.6|42
1686758100000|2023-06-14 15:55:00|126934.1|126734.1|126930.5|126730.5|126937.2|126737.2|126917.5|126717.5|57
1686758400000|2023-06-14 16:00:00|126929|126729|126920|126720|126935|126735|126915.5|126715.5|37
1686758700000|2023-06-14 16:05:00|126917|126717|126898.1|126698.1|126917|126717|126898.1|126698.1|24
1686759000000|2023-06-14 16:10:00|126883|126683|126822.1|126622.1|126909.5|126736.5|126822.1|126622.1|29
1686759300000|2023-06-14 16:15:00|126828.7|126628.7|126865|126665|126868.7|126704.5|126804.5|126609|113
1686759600000|2023-06-14 16:20:00|126865.8|126665.8|126802|126602|126865.8|126665.8|126799.5|126599.5|58
1686759900000|2023-06-14 16:25:00|126803.5|126603.5|126824.5|126624.5|126826.5|126626.5|126803.5|126603.5|25
1686760200000|2023-06-14 16:30:00|126827|126627|126835.5|126635.5|126836|126636|126799.5|126599.5|55
1686760500000|2023-06-14 16:35:00|126836|126636|126820.5|126620.5|126836|126636|126816|126616|33
1686760800000|2023-06-14 16:40:00|126820|126620|126826.8|126626.8|126826.8|126626.8|126817.5|126617.5|21
1686761100000|2023-06-14 16:45:00|126829|126629|126910.5|126710.5|126912|126712|126826.5|126626.5|35
1686761400000|2023-06-14 16:50:00|126910|126710|126901.6|126701.6|126912.7|126712.7|126881.4|126681.4|42
1686761700000|2023-06-14 16:55:00|126901.1|126701.1|126881.5|126681.5|126903.1|126703.1|126881.5|126681.5|18
1686762000000|2023-06-14 17:00:00|126882|126682|126929.1|126729.1|126932.3|126732.3|126855|126655|151
1686762300000|2023-06-14 17:05:00|126928.6|126728.6|126939|126739|126939.5|126739.5|126928.1|126728.1|37
1686762600000|2023-06-14 17:10:00|126940|126740|126945|126745|126945|126745|126940|126740|2
1686762900000|2023-06-14 17:15:00|126949.1|126749.1|126964|126764|126965.3|126765.3|126949.1|126749.1|11
1686763200000|2023-06-14 17:20:00|126954|126754|126961.7|126761.7|126963.3|126763.3|126935|126735|27
1686763500000|2023-06-14 17:25:00|126960.1|126760.1|126973.9|126773.9|126974.4|126774.4|126960.1|126760.1|4
1686763800000|2023-06-14 17:30:00|126963.6|126763.6|126957.5|126757.5|126973.9|126773.9|126957|126757|19
1686764100000|2023-06-14 17:35:00|126956.7|126756.7|126919.5|126719.5|126961.5|126761.5|126913.5|126713.5|17
1686764400000|2023-06-14 17:40:00|126919.3|126719.3|126886|126686|126919.3|126719.3|126848.5|126648.5|39
1686764700000|2023-06-14 17:45:00|126887|126687|126901.1|126701.1|126905.9|126705.9|126887|126687|19
1686765000000|2023-06-14 17:50:00|126895.1|126695.1|126900.5|126700.5|126912|126712|126892.2|126692.2|52
1686765300000|2023-06-14 17:55:00|126903|126703|126923|126563|126957.5|126757.5|126820|126529.6|169
1686765600000|2023-06-14 18:00:00|126903.4|126543.4|127344|127144|127377|127185.4|126895|126543.4|315
1686765900000|2023-06-14 18:05:00|127351.9|127151.9|127553.3|127353.3|127613|127426|127298|127114|259
1686766200000|2023-06-14 18:10:00|127552.8|127352.8|127441|127229|127598.7|127412|127399.6|127219.1|200
1686766500000|2023-06-14 18:15:00|127442|127228|127451.4|127251.4|127464|127264|127297|127120|171
1686766800000|2023-06-14 18:20:00|127446.1|127246.1|127483.4|127283.4|127490.8|127290.8|127433.1|127233.1|60
1686767100000|2023-06-14 18:25:00|127486.4|127286.4|127470.2|127270.2|127501|127301|127451.1|127251.1|92
1686767400000|2023-06-14 18:30:00|127470.3|127270.3|127452.3|127252.3|127480.2|127280.2|127357.4|127157.4|169
1686767700000|2023-06-14 18:35:00|127450.5|127250.5|127301|127101|127451.5|127251.5|127279.4|127078|151
1686768000000|2023-06-14 18:40:00|127326|127126|127152|126952|127367|127167|127133|126872|203
1686768300000|2023-06-14 18:45:00|127152.5|126952.5|127134|126934|127246|127046|127125|126925|133
1686768600000|2023-06-14 18:50:00|127135|126935|127090|126890|127156.5|126956.5|126985.5|126782|165
1686768900000|2023-06-14 18:55:00|127089.5|126889.5|127200|127000|127213.1|127013.1|127046.5|126846.5|134
1686769200000|2023-06-14 19:00:00|127199.5|126999.5|127115|126915|127199.5|126999.5|127089.5|126889.5|138
1686769500000|2023-06-14 19:05:00|127115.5|126915.5|127057|126857|127125|126925|127026.5|126826.5|61
1686769800000|2023-06-14 19:10:00|127061.5|126861.5|127063|126863|127064|126864|127047|126847|54
1686770100000|2023-06-14 19:15:00|127065.5|126865.5|127221.5|127021.5|127227.5|127027.5|127065.5|126865.5|104
1686770400000|2023-06-14 19:20:00|127222|127022|127195.5|126995.5|127246.5|127046.5|127181|126981|86
1686770700000|2023-06-14 19:25:00|127196|126996|127218.5|127018.5|127218.5|127018.5|127099.6|126899.6|94
1686771000000|2023-06-14 19:30:00|127219|127019|127218|127018|127257|127057|127205.5|127005.5|111
1686771300000|2023-06-14 19:35:00|127217.9|127017.9|127239.5|127039.5|127239.5|127039.5|127217.9|127017.9|56
1686771600000|2023-06-14 19:40:00|127245.1|127045.1|127271.8|127071.8|127272.2|127072.2|127245.1|127045.1|48
1686771900000|2023-06-14 19:45:00|127272.3|127072.3|127274.5|127074.5|127331.4|127131.4|127246.5|127046.5|100
1686772200000|2023-06-14 19:50:00|127274|127074|127271.5|127071.5|127292|127092|127271|127071|70
1686772500000|2023-06-14 19:55:00|127271|127071|127265.5|127065.5|127271|127071|127246|127046|40
1686783600000|2023-06-14 23:00:00|127397.1|127037.1|127397.1|127037.1|127397.1|127037.1|127397.1|127037.1|1
1686787200000|2023-06-15 00:00:00|127448.4|127088.4|127232|127132|127493.1|127179|127153|126953|553
1686787500000|2023-06-15 00:05:00|127232.5|127132.5|127347.7|127247.7|127383|127283|127203.5|127103.5|533
1686787800000|2023-06-15 00:10:00|127347.2|127247.2|127421.2|127321.2|127451.9|127351.9|127343.6|127243.6|555
1686788100000|2023-06-15 00:15:00|127421.4|127321.4|127436|127336|127474|127374|127409.5|127309.5|311
1686788400000|2023-06-15 00:20:00|127435.3|127335.3|127545|127445|127545|127445|127435.3|127335.3|391
1686788700000|2023-06-15 00:25:00|127544.5|127444.5|127462|127362|127550|127450|127433|127333|441
1686789000000|2023-06-15 00:30:00|127462.5|127362.5|127443|127343|127493|127393|127423.5|127323.5|300
1686789300000|2023-06-15 00:35:00|127438|127338|127445.2|127345.2|127470|127370|127368.9|127268.9|492
1686789600000|2023-06-15 00:40:00|127445.4|127345.4|127460|127360|127504|127404|127432.3|127332.3|430
1686789900000|2023-06-15 00:45:00|127459.5|127359.5|127451.5|127351.5|127502|127402|127444|127344|270
1686790200000|2023-06-15 00:50:00|127450.5|127350.5|127474.5|127374.5|127489.7|127389.7|127429.5|127329.5|309
1686790500000|2023-06-15 00:55:00|127477|127377|127456.5|127356.5|127511.8|127411.8|127451.5|127351.5|323
1686790800000|2023-06-15 01:00:00|127452|127352|127557|127457|127564.5|127464.5|127416.5|127316.5|422
1686791100000|2023-06-15 01:05:00|127558|127458|127523.9|127423.9|127608.5|127508.5|127514.2|127414.2|354
1686791400000|2023-06-15 01:10:00|127524.9|127424.9|127786.5|127686.5|127794.5|127694.5|127521.4|127421.4|576
1686791700000|2023-06-15 01:15:00|127787|127687|127735.4|127635.4|127818.2|127718.2|127714.5|127614.5|597
1686792000000|2023-06-15 01:20:00|127735.2|127635.2|127911.1|127811.1|127912.6|127812.6|127694.4|127594.4|722
1686792300000|2023-06-15 01:25:00|127912.6|127812.6|127953.3|127853.3|127993|127893|127876.5|127776.5|556
1686792600000|2023-06-15 01:30:00|127954|127854|127961.5|127861.5|128022.5|127922.5|127851|127751|651
1686792900000|2023-06-15 01:35:00|127961.3|127861.3|127921.6|127821.6|127961.3|127861.3|127874.3|127774.3|604
1686793200000|2023-06-15 01:40:00|127922.1|127822.1|128124.5|128024.5|128137|128037|127897.8|127797.8|670
1686793500000|2023-06-15 01:45:00|128125.5|128025.5|128178.7|128078.7|128201.9|128101.9|128074.5|127974.5|572
1686793800000|2023-06-15 01:50:00|128181.2|128081.2|128156.5|128056.5|128186.5|128086.5|128068.5|127968.5|408
1686794100000|2023-06-15 01:55:00|128155.5|128055.5|128211.4|128111.4|128227.9|128127.9|128106.5|128006.5|524
1686794400000|2023-06-15 02:00:00|128210.2|128110.2|128290|128190|128409.3|128309.3|128204.9|128104.9|730
1686794700000|2023-06-15 02:05:00|128292|128192|128325|128225|128356|128256|128260|128160|449
1686795000000|2023-06-15 02:10:00|128324.5|128224.5|128372.5|128272.5|128456.5|128356.5|128324.5|128224.5|448
1686795300000|2023-06-15 02:15:00|128365.5|128265.5|128352|128252|128408|128308|128289.5|128189.5|489
1686795600000|2023-06-15 02:20:00|128352.5|128252.5|128377.5|128277.5|128429.8|128329.8|128339.5|128239.5|459
1686795900000|2023-06-15 02:25:00|128376.5|128276.5|128356|128256|128419.5|128319.5|128322.5|128222.5|418
1686796200000|2023-06-15 02:30:00|128357.5|128257.5|128375.5|128275.5|128408|128308|128319.5|128219.5|332
1686796500000|2023-06-15 02:35:00|128376|128276|128318|128218|128378|128278|128297.5|128197.5|376
1686796800000|2023-06-15 02:40:00|128323.5|128223.5|128307|128207|128396.5|128296.5|128303.5|128203.5|363
1686797100000|2023-06-15 02:45:00|128308|128208|128271.5|128171.5|128315|128215|128270.5|128170.5|326
1686797400000|2023-06-15 02:50:00|128271.3|128171.3|128183.5|128083.5|128271.3|128171.3|128155|128055|390
1686797700000|2023-06-15 02:55:00|128184.5|128084.5|128140.6|128040.6|128236.6|128136.6|128120.1|128020.1|473
1686798000000|2023-06-15 03:00:00|128144.4|128044.4|128118|128018|128212|128112|128055.2|127955.2|488
1686798300000|2023-06-15 03:05:00|128124|128024|128208|128108|128224|128124|128114|128014|486
1686798600000|2023-06-15 03:10:00|128206.5|128106.5|128185.5|128085.5|128253.8|128153.8|128181.7|128081.7|369
1686798900000|2023-06-15 03:15:00|128191.5|128091.5|128277.4|128177.4|128293.6|128193.6|128141.7|128041.7|462
1686799200000|2023-06-15 03:20:00|128275.7|128175.7|128195.5|128095.5|128307.5|128207.5|128190.5|128090.5|397
1686799500000|2023-06-15 03:25:00|128196.5|128096.5|128216.6|128116.6|128228.2|128128.2|128193.7|128093.7|259
1686799800000|2023-06-15 03:30:00|128220.5|128120.5|128145.1|128045.1|128225|128125|128141|128041|254
1686800100000|2023-06-15 03:35:00|128144.5|128044.5|128089.3|127989.3|128151.9|128051.9|128078.1|127978.1|400
1686800400000|2023-06-15 03:40:00|128090.6|127990.6|128116.9|128016.9|128142.5|128042.5|128083.9|127983.9|268
1686800700000|2023-06-15 03:45:00|128117|128017|128160.5|128060.5|128181.8|128081.8|128117|128017|289
1686801000000|2023-06-15 03:50:00|128162.1|128062.1|128138|128038|128206.5|128106.5|128135|128035|291
1686801300000|2023-06-15 03:55:00|128138.5|128038.5|128083.9|127983.9|128158.8|128058.8|128082|127982|285
1686801600000|2023-06-15 04:00:00|128085|127985|128134.5|128034.5|128173.5|128073.5|128084.5|127984.5|310
1686801900000|2023-06-15 04:05:00|128136|128036|128154.8|128054.8|128163.5|128063.5|128119.3|128019.3|215
1686802200000|2023-06-15 04:10:00|128155|128055|128141|128041|128171|128071|128121|128021|159
1686802500000|2023-06-15 04:15:00|128139.5|128039.5|128099.5|127999.5|128139.5|128039.5|128097.3|127997.3|197
1686802800000|2023-06-15 04:20:00|128100.5|128000.5|128084.5|127984.5|128115.5|128015.5|128079.5|127979.5|175
1686803100000|2023-06-15 04:25:00|128085|127985|128016.5|127916.5|128087.5|127987.5|128008|127908|305
1686803400000|2023-06-15 04:30:00|128014.5|127914.5|127869|127769|128014.5|127914.5|127867|127767|403
1686803700000|2023-06-15 04:35:00|127862|127762|127905.2|127805.2|127905.2|127805.2|127818|127718|355
1686804000000|2023-06-15 04:40:00|127905|127805|127941|127841|127967.7|127867.7|127892.1|127792.1|380
1686804300000|2023-06-15 04:45:00|127941.5|127841.5|127962|127862|127978.9|127878.9|127928.9|127828.9|255
1686804600000|2023-06-15 04:50:00|127962.3|127862.3|127963.5|127863.5|127995.3|127895.3|127961|127861|341
1686804900000|2023-06-15 04:55:00|127953.4|127853.4|127891|127791|127953.4|127853.4|127845.5|127745.5|333
1686805200000|2023-06-15 05:00:00|127883.5|127783.5|128091.5|127991.5|128117.5|128017.5|127881|127781|418
1686805500000|2023-06-15 05:05:00|128091|127991|128115|128015|128176|128076|128080.5|127980.5|395
1686805800000|2023-06-15 05:10:00|128113|128013|128099.5|127999.5|128131.5|128031.5|128084.5|127984.5|269
1686806100000|2023-06-15 05:15:00|128099|127999|128015|127915|128099|127999|128010.1|127910.1|426
1686806400000|2023-06-15 05:20:00|128014|127914|128051|127951|128081|127981|127928|127828|443
1686806700000|2023-06-15 05:25:00|128049|127949|127902.5|127802.5|128049.5|127949.5|127887.5|127787.5|503
1686807000000|2023-06-15 05:30:00|127894.5|127794.5|127700|127600|127894.5|127794.5|127696.5|127596.5|598
1686807300000|2023-06-15 05:35:00|127699.5|127599.5|127610|127510|127700|127600|127492|127392|649
1686807600000|2023-06-15 05:40:00|127605.5|127505.5|127654.5|127554.5|127700|127600|127577|127477|552
1686807900000|2023-06-15 05:45:00|127652.5|127552.5|127619.2|127519.2|127703.5|127603.5|127536.1|127436.1|514
1686808200000|2023-06-15 05:50:00|127616|127516|127656|127556|127663|127563|127551.5|127451.5|500
1686808500000|2023-06-15 05:55:00|127657|127557|127743.5|127643.5|127746.5|127646.5|127647|127547|387
1686808800000|2023-06-15 06:00:00|127742.5|127642.5|127750.5|127650.5|127821.5|127721.5|127732|127632|472
1686809100000|2023-06-15 06:05:00|127751|127651|127767.5|127667.5|127780.9|127680.9|127625.5|127525.5|502
1686809400000|2023-06-15 06:10:00|127764.5|127664.5|127638|127538|127778|127678|127614.1|127514.1|563
1686809700000|2023-06-15 06:15:00|127637.4|127537.4|127717.9|127617.9|127726.9|127626.9|127620.4|127520.4|412
1686810000000|2023-06-15 06:20:00|127718.5|127618.5|127770.6|127670.6|127826.1|127726.1|127678.7|127578.7|479
1686810300000|2023-06-15 06:25:00|127769.7|127669.7|127915|127815|127946.9|127846.9|127718.5|127618.5|621
1686810600000|2023-06-15 06:30:00|127917|127817|127963.5|127863.5|127963.5|127863.5|127844.3|127705|324
1686810900000|2023-06-15 06:35:00|127967|127867|128056|127856|128093.2|127918.7|127941.5|127802.5|129
1686811200000|2023-06-15 06:40:00|128053|127853|128000.7|127900.7|128066|127917.9|127988|127836.1|114
1686811500000|2023-06-15 06:45:00|128001.2|127901.2|128070|127870|128080|127930|128001.2|127863.5|99
1686811800000|2023-06-15 06:50:00|128069.5|127869.5|128079|127879|128084.5|127935|127991.6|127846.5|173
1686812100000|2023-06-15 06:55:00|128079.5|127879.5|127971.5|127871.5|128086|127945.7|127957.6|127835.3|135
1686812400000|2023-06-15 07:00:00|127966.5|127866.5|127975.5|127875.5|128001.1|127901.1|127960.1|127860.1|104
1686812700000|2023-06-15 07:05:00|127975.1|127875.1|127968.5|127868.5|128038.8|127905.5|127955.7|127814.1|125
1686813000000|2023-06-15 07:10:00|128020.5|127820.5|127978|127778|128026.2|127867.6|127918.7|127766.5|154
1686813300000|2023-06-15 07:15:00|127935.5|127835.5|128005|127805|128015.8|127862.1|127935.5|127800.5|88
1686813600000|2023-06-15 07:20:00|128004|127804|127932|127832|128018.3|127861.1|127931.5|127804|69
1686813900000|2023-06-15 07:25:00|127933|127833|128010.2|127810.2|128012.8|127860.5|127915.5|127769.5|105
1686814200000|2023-06-15 07:30:00|128010.6|127810.6|127938|127738|128024|127824|127936|127736|147
1686814500000|2023-06-15 07:35:00|127938.5|127738.5|128013.5|127813.5|128019|127819|127937.5|127737.5|143
1686814800000|2023-06-15 07:40:00|128013|127813|127977.8|127777.8|128028.9|127870.1|127927.1|127753.5|211
1686815100000|2023-06-15 07:45:00|127977.7|127777.7|127825|127725|127979.1|127816|127802|127654.5|134
1686815400000|2023-06-15 07:50:00|127828.5|127728.5|127869.1|127669.1|127890|127736.5|127767.8|127606.7|151
1686815700000|2023-06-15 07:55:00|127869.6|127669.6|127871.5|127671.5|127884|127684|127755.1|127594|149
1686816000000|2023-06-15 08:00:00|127870.5|127670.5|127881.5|127681.5|127885|127741|127807|127644|49
1686816300000|2023-06-15 08:05:00|127880.5|127680.5|127870.5|127670.5|127880.5|127680.5|127855.5|127655.5|108
1686816600000|2023-06-15 08:10:00|127871.5|127671.5|127860.5|127660.5|127886.6|127736|127833.8|127659.5|62
1686816900000|2023-06-15 08:15:00|127862|127662|127840.1|127740.1|127869|127747.5|127809|127654.5|74
1686817200000|2023-06-15 08:20:00|127832.5|127732.5|127957.8|127757.8|127970.5|127792.5|127821|127657|137
1686817500000|2023-06-15 08:25:00|127961|127761|127985|127785|127985|127785|127960.5|127760.5|158
1686817800000|2023-06-15 08:30:00|127985.5|127785.5|128019|127819|128026|127826|127975|127775|163
1686818100000|2023-06-15 08:35:00|128018.5|127818.5|127931.5|127731.5|128036.5|127863.5|127931.5|127731.5|93
1686818400000|2023-06-15 08:40:00|127935|127735|127911.5|127711.5|127963.5|127763.5|127900|127700|161
1686818700000|2023-06-15 08:45:00|127911|127711|127952.1|127752.1|127961.5|127795.3|127869.5|127705.5|77
1686819000000|2023-06-15 08:50:00|127950.7|127750.7|127901.2|127701.2|127952.7|127780.2|127863.5|127663.5|104
1686819300000|2023-06-15 08:55:00|127901.7|127701.7|127968|127768|127976.5|127776.5|127901.7|127701.7|46
1686819600000|2023-06-15 09:00:00|127966.5|127766.5|127985.2|127785.2|127989|127789|127963|127763|94
1686819900000|2023-06-15 09:05:00|127983.5|127783.5|128003|127803|128004|127804|127980.1|127780.1|39
1686820200000|2023-06-15 09:10:00|128003.5|127803.5|127925.5|127725.5|128003.5|127821.5|127894.7|127713.5|93
1686820500000|2023-06-15 09:15:00|127925|127725|127860.5|127660.5|127926.5|127726.5|127860.5|127660.5|57
1686820800000|2023-06-15 09:20:00|127861|127661|127850|127650|127866.5|127666.5|127839|127639|93
1686821100000|2023-06-15 09:25:00|127850.5|127650.5|127775.5|127675.5|127853|127694.5|127770|127635.5|46
1686821400000|2023-06-15 09:30:00|127776.5|127676.5|127821.5|127621.5|127821.5|127677.5|127768.5|127616.5|19
1686821700000|2023-06-15 09:35:00|127822|127622|127821.5|127621.5|127822|127622|127820|127620|4
1686822000000|2023-06-15 09:40:00|127822|127622|127766.5|127666.5|127822.5|127672|127766.5|127617.5|24
1686822300000|2023-06-15 09:45:00|127767.6|127667.6|127767.5|127667.5|127768.5|127668.5|127756.5|127656.5|33
1686822600000|2023-06-15 09:50:00|127773.5|127673.5|127787|127687|127787|127687|127772.5|127672.5|39
1686822900000|2023-06-15 09:55:00|127786.5|127686.5|127817.9|127617.9|127849|127686.5|127786.5|127615.5|38
1686823200000|2023-06-15 10:00:00|127818|127618|127762.6|127662.6|127819|127667.2|127762.6|127606|39
1686823500000|2023-06-15 10:05:00|127763.1|127663.1|127831|127631|127831|127667.5|127762.8|127617.5|20
1686823800000|2023-06-15 10:10:00|127832.7|127632.7|127812.5|127712.5|127862|127715.5|127805|127632.7|33
1686824100000|2023-06-15 10:15:00|127812|127712|127919|127719|127922.5|127730|127811.5|127680.5|59
1686824400000|2023-06-15 10:20:00|127918.5|127718.5|127911|127711|127920|127720|127907.5|127707.5|54
1686824700000|2023-06-15 10:25:00|127910.5|127710.5|127863.5|127763.5|127910.7|127763.5|127859|127705|36
1686825000000|2023-06-15 10:30:00|127863|127763|127873.5|127773.5|127886|127786|127861.5|127761.5|25
1686825300000|2023-06-15 10:35:00|127876.5|127776.5|127886.5|127686.5|127931|127785|127876.5|127676.5|89
1686825600000|2023-06-15 10:40:00|127886|127686|127879.5|127679.5|127886|127686|127879|127679|12
1686825900000|2023-06-15 10:45:00|127883.5|127683.5|127890.5|127690.5|127892.5|127692.5|127883.5|127683.5|42
1686826200000|2023-06-15 10:50:00|127891|127691|127891.5|127691.5|127895.5|127695.5|127890.5|127690.5|26
1686826500000|2023-06-15 10:55:00|127891|127691|127894|127694|127894|127694|127890|127690|4
1686826800000|2023-06-15 11:00:00|127893|127693|127877.1|127677.1|127897.5|127697.5|127875.5|127675.5|82
1686827100000|2023-06-15 11:05:00|127878.3|127678.3|127899.5|127699.5|127900.5|127748.5|127832|127678.3|49
1686827400000|2023-06-15 11:10:00|127900|127700|127900.5|127700.5|127903.8|127703.8|127900|127700|23
1686827700000|2023-06-15 11:15:00|127900.1|127700.1|127960.5|127860.5|127991.5|127860.5|127899.1|127699.1|85
1686828000000|2023-06-15 11:20:00|127959.5|127859.5|128027.5|127827.5|128055.5|127880.5|127951.5|127808|57
1686828300000|2023-06-15 11:25:00|128032.5|127832.5|128029.6|127829.6|128034.6|127834.6|128016.5|127816.5|43
1686828600000|2023-06-15 11:30:00|128030|127830|128075.5|127875.5|128141.6|127968|128007|127830|97
1686828900000|2023-06-15 11:35:00|128076.5|127876.5|128105|127905|128112.5|127912.5|128076.2|127876.2|108
1686829200000|2023-06-15 11:40:00|128104.6|127904.6|128104|127904|128105.5|127905.5|128104|127904|4
1686829500000|2023-06-15 11:45:00|128102.6|127902.6|128109|127909|128114.5|127972|128052|127900.1|9
1686829800000|2023-06-15 11:50:00|128108.5|127908.5|128096.5|127896.5|128131.1|127976.2|128074.1|127891.5|58
1686830100000|2023-06-15 11:55:00|128096|127896|128130|127930|128130|127930|128093.9|127893.9|27
1686830400000|2023-06-15 12:00:00|128131.5|127931.5|128131.5|127931.5|128133.5|127933.5|128126|127926|30
1686830700000|2023-06-15 12:05:00|128131|127931|128114.5|127914.5|128133|127933|128105.5|127905.5|59
1686831000000|2023-06-15 12:10:00|128113.5|127913.5|128110.5|127910.5|128122|127922|128110.5|127910.5|33
1686831300000|2023-06-15 12:15:00|128108.5|127908.5|128052|127852|128108.5|127908.5|128035|127835|131
1686831600000|2023-06-15 12:20:00|128052.5|127852.5|128080.5|127880.5|128091.5|127891.5|128052|127852|61
1686831900000|2023-06-15 12:25:00|128080|127880|128038.5|127838.5|128084|127884|128030|127830|59
1686832200000|2023-06-15 12:30:00|128041|127841|127855|127655|128050.3|127850.3|127827.6|127627.6|274
1686832500000|2023-06-15 12:35:00|127859.5|127659.5|127868.5|127668.5|127873|127673|127825.5|127625.5|180
1686832800000|2023-06-15 12:40:00|127868|127668|127857|127657|127868|127668|127814.5|127614.5|110
1686833100000|2023-06-15 12:45:00|127856.5|127656.5|127932.5|127732.5|127938|127738|127856.5|127656.5|148
1686833400000|2023-06-15 12:50:00|127932|127732|127895|127695|127942|127742|127888.5|127688.5|123
1686833700000|2023-06-15 12:55:00|127895.5|127695.5|127909.5|127709.5|127948|127748|127844|127644|188
1686834000000|2023-06-15 13:00:00|127906|127706|127919|127719|127935.4|127735.4|127866|127666|173
1686834300000|2023-06-15 13:05:00|127919.5|127719.5|127937.9|127737.9|127947|127801|127875.5|127719.5|77
1686834600000|2023-06-15 13:10:00|127938.5|127738.5|127865.5|127665.5|127938.5|127745.8|127845.8|127664.5|133
1686834900000|2023-06-15 13:15:00|127863|127663|127765|127565|127875|127675|127756.5|127556.5|160
1686835200000|2023-06-15 13:20:00|127765.5|127565.5|127521.8|127321.8|127765.5|127565.5|127479|127279|231
1686835500000|2023-06-15 13:25:00|127523.4|127323.4|127540|127340|127557.3|127422.8|127465.1|127265.1|226
1686835800000|2023-06-15 13:30:00|127545.1|127345.1|127443.2|127243.2|127622.4|127422.4|127443.2|127243.2|184
1686836100000|2023-06-15 13:35:00|127444.7|127244.7|127476.5|127276.5|127496|127307.5|127407.5|127244.2|142
1686836400000|2023-06-15 13:40:00|127476|127276|127453|127253|127490.5|127290.5|127417.5|127217.5|115
1686836700000|2023-06-15 13:45:00|127451.8|127251.8|127382|127182|127451.8|127251.8|127326.2|127178|184
1686837000000|2023-06-15 13:50:00|127379.6|127179.6|127274.1|127074.1|127379.6|127179.6|127267|127067|95
1686837300000|2023-06-15 13:55:00|127274|127074|127295.5|127095.5|127297.6|127097.6|127273|127073|50
1686837600000|2023-06-15 14:00:00|127296|127096|127313|127113|127337.7|127170|127269.5|127090.2|76
1686837900000|2023-06-15 14:05:00|127312.5|127112.5|127241.5|127141.5|127313.5|127159|127230|127106|53
1686838200000|2023-06-15 14:10:00|127239.5|127139.5|127264|127164|127353.2|127171.7|127236|127112|124
1686838500000|2023-06-15 14:15:00|127319.7|127119.7|127327.5|127127.5|127344.2|127180.2|127264.2|127104.5|105
1686838800000|2023-06-15 14:20:00|127328.5|127128.5|127309|127109|127349|127174.5|127237.5|127107|91
1686839100000|2023-06-15 14:25:00|127308.5|127108.5|127246|127046|127310|127110|127206.9|127035.9|87
1686839400000|2023-06-15 14:30:00|127247.5|127047.5|127286.3|127086.3|127305.6|127105.6|127230.5|127030.5|141
1686839700000|2023-06-15 14:35:00|127287.3|127087.3|127220|127120|127287.3|127120|127193.5|127071.5|63
1686840000000|2023-06-15 14:40:00|127222|127122|127280|127080|127310.5|127179|127222|127071|114
1686840300000|2023-06-15 14:45:00|127273.5|127073.5|127277.6|127077.6|127277.6|127077.6|127251|127051|66
1686840600000|2023-06-15 14:50:00|127278.1|127078.1|127285.3|127085.3|127292|127092|127255.3|127055.3|71
1686840900000|2023-06-15 14:55:00|127285.8|127085.8|127351.5|127151.5|127352.5|127152.5|127285.8|127085.8|43
1686841200000|2023-06-15 15:00:00|127352|127152|127362|127162|127388.5|127207.5|127294.5|127147.5|91
1686841500000|2023-06-15 15:05:00|127361.5|127161.5|127466|127266|127491.5|127291.5|127328|127161|135
1686841800000|2023-06-15 15:10:00|127465.5|127265.5|127488.5|127288.5|127513|127313|127460.7|127260.7|77
1686842100000|2023-06-15 15:15:00|127488|127288|127443.5|127343.5|127490|127343.5|127442|127279|36
1686842400000|2023-06-15 15:20:00|127444|127344|127408|127208|127488|127344|127403|127203|53
1686842700000|2023-06-15 15:25:00|127408.5|127208.5|127292.7|127092.7|127413|127213|127292.7|127092.7|97
1686843000000|2023-06-15 15:30:00|127293.3|127093.3|127291.8|127091.8|127313.6|127113.6|127279|127079|121
1686843300000|2023-06-15 15:35:00|127291.4|127091.4|127187|126987|127291.4|127091.4|127182.2|126982.2|105
1686843600000|2023-06-15 15:40:00|127187.5|126987.5|127184|126984|127187.5|126987.5|127180.5|126980.5|52
1686843900000|2023-06-15 15:45:00|127185|126985|127179.1|126979.1|127185.5|126985.5|127161.5|126961.5|36
1686844200000|2023-06-15 15:50:00|127179.6|126979.6|127183.6|126983.6|127187.6|126987.6|127179.6|126979.6|18
1686844500000|2023-06-15 15:55:00|127184.1|126984.1|127214|127014|127235.5|127035.5|127184.1|126984.1|56
1686844800000|2023-06-15 16:00:00|127214.2|127014.2|127203.5|127003.5|127214.2|127014.2|127203.5|127003.5|6
1686845100000|2023-06-15 16:05:00|127199.7|126999.7|127152.5|126952.5|127199.7|126999.7|127152.5|126952.5|29
1686845400000|2023-06-15 16:10:00|127152|126952|127079|126879|127152.5|127004|127045.9|126845.9|138
1686845700000|2023-06-15 16:15:00|127074.6|126874.6|127009.9|126809.9|127083.9|126883.9|127003.5|126803.5|34
1686846000000|2023-06-15 16:20:00|127007|126807|127030|126830|127034.5|126834.5|127004.5|126804.5|41
1686846300000|2023-06-15 16:25:00|127034|126834|127121|126921|127121|126921|127034|126834|23
1686846600000|2023-06-15 16:30:00|127121.5|126921.5|127171.5|126971.5|127180|126980|127121.5|126921.5|35
1686846900000|2023-06-15 16:35:00|127171|126971|127286.5|127086.5|127287|127087|127171|126971|85
1686847200000|2023-06-15 16:40:00|127285.8|127085.8|127225.5|127025.5|127295|127095|127221.5|127021.5|75
1686847500000|2023-06-15 16:45:00|127225|127025|127212|127012|127234.6|127034.6|127211.5|127011.5|31
1686847800000|2023-06-15 16:50:00|127199.7|126999.7|127177|126977|127199.7|126999.7|127151|126951|33
1686848100000|2023-06-15 16:55:00|127180|126980|127164|126964|127180|126980|127164|126964|4
1686848400000|2023-06-15 17:00:00|127173.5|126973.5|127176|126976|127176|126976|127173.5|126973.5|2
1686848700000|2023-06-15 17:05:00|127184.5|126984.5|127192|126992|127193|126993|127179.6|126979.6|29
1686849000000|2023-06-15 17:10:00|127192.5|126992.5|127224|127024|127224|127024|127170|126970|80
1686849300000|2023-06-15 17:15:00|127222.1|127022.1|127240.5|127040.5|127241.5|127041.5|127214.5|127014.5|36
1686849600000|2023-06-15 17:20:00|127243.5|127043.5|127225|127025|127244|127044|127222|127022|36
1686849900000|2023-06-15 17:25:00|127224.3|127024.3|127120.7|126920.7|127224.3|127024.3|127114.5|126914.5|67
1686850200000|2023-06-15 17:30:00|127121.3|126921.3|127082.9|126882.9|127125|126925|127054.3|126854.3|51
1686850500000|2023-06-15 17:35:00|127083.5|126883.5|127074.6|126874.6|127083.5|126883.5|127011.2|126811.2|63
1686850800000|2023-06-15 17:40:00|127076.8|126876.8|127076.9|126876.9|127079.6|126879.6|127075.7|126875.7|10
1686851100000|2023-06-15 17:45:00|127073|126873|127013|126813|127073|126873|127013|126813|39
1686851400000|2023-06-15 17:50:00|127012.9|126812.9|127044.1|126844.1|127046.4|126846.4|126978|126778|68
1686851700000|2023-06-15 17:55:00|127044.6|126844.6|127034.6|126834.6|127049.1|126849.1|127016.3|126816.3|22
1686852000000|2023-06-15 18:00:00|127022.7|126822.7|127015|126815|127029|126829|127015|126815|31
1686852300000|2023-06-15 18:05:00|127020|126820|126993.3|126793.3|127023.6|126823.6|126993.3|126793.3|25
1686852600000|2023-06-15 18:10:00|126992.8|126792.8|126942.9|126842.9|126992.8|126857.1|126941.4|126792.8|20
1686852900000|2023-06-15 18:15:00|126943.4|126843.4|127000.6|126800.6|127000.6|126847.3|126943.4|126798.6|19
1686853200000|2023-06-15 18:20:00|127001.1|126801.1|127001.8|126801.8|127001.8|126801.8|126999.8|126799.8|6
1686853500000|2023-06-15 18:25:00|127002.8|126802.8|127002.8|126802.8|127002.8|126802.8|127002.8|126802.8|1
1686853800000|2023-06-15 18:30:00|127003.3|126803.3|127005.3|126805.3|127005.3|126805.3|127003.3|126803.3|2
1686854100000|2023-06-15 18:35:00|127006|126806|127006|126806|127006|126806|127006|126806|1
1686854400000|2023-06-15 18:40:00|127004.3|126804.3|126994.8|126794.8|127004.3|126804.3|126994.8|126794.8|7
1686854700000|2023-06-15 18:45:00|126994.3|126794.3|126993.8|126793.8|126994.3|126794.3|126993.8|126793.8|2
1686855000000|2023-06-15 18:50:00|127000.3|126800.3|127010.6|126810.6|127011.1|126811.1|127000.3|126800.3|18
1686855300000|2023-06-15 18:55:00|127010.1|126810.1|126955.8|126755.8|127010.6|126810.6|126954|126754|51
1686855600000|2023-06-15 19:00:00|126954|126754|126979|126779|126997|126797|126954|126754|46
1686855900000|2023-06-15 19:05:00|126983.5|126783.5|126988|126788|126988|126788|126983.5|126783.5|2
1686856200000|2023-06-15 19:10:00|126985|126785|126960|126760|126985|126785|126952|126752|22
1686856500000|2023-06-15 19:15:00|126960.5|126760.5|126931.5|126731.5|126961|126761|126928.5|126728.5|22
1686856800000|2023-06-15 19:20:00|126927.5|126727.5|126929|126729|126929|126729|126919.5|126719.5|24
1686857100000|2023-06-15 19:25:00|126928.5|126728.5|126931|126731|126931|126731|126928.5|126728.5|6
1686857400000|2023-06-15 19:30:00|126930.5|126730.5|126923.5|126723.5|126930.5|126730.5|126923.5|126723.5|5
1686858000000|2023-06-15 19:40:00|126931.4|126731.4|126934.5|126734.5|126936.1|126736.1|126929.6|126729.6|22
1686858300000|2023-06-15 19:45:00|126935|126735|126931|126731|126935|126735|126931|126731|5
1686858600000|2023-06-15 19:50:00|126930.5|126730.5|126930.5|126730.5|126930.5|126730.5|126930.5|126730.5|1
1686858900000|2023-06-15 19:55:00|126922.5|126722.5|126921.5|126721.5|126922.5|126722.5|126920.5|126720.5|12
1686870000000|2023-06-15 23:00:00|126856|126496|126856|126496|126856|126496|126856|126496|1
1686873600000|2023-06-16 00:00:00|127127.1|126767.1|127049.5|126849.5|127275.1|127001.1|127005|126767.1|657
1686873900000|2023-06-16 00:05:00|127048|126848|126897.5|126797.5|127059.1|126859.1|126824.5|126678|578
1686874200000|2023-06-16 00:10:00|126897|126797|126862|126762|126900.5|126800.5|126791.5|126691.5|476
1686874500000|2023-06-16 00:15:00|126861.5|126761.5|126896.7|126796.7|126897.2|126797.2|126789|126689|447
1686874800000|2023-06-16 00:20:00|126900.6|126800.6|126939.5|126839.5|126958.4|126858.4|126895|126795|489
1686875100000|2023-06-16 00:25:00|126939.3|126839.3|127066.4|126966.4|127067.9|126967.9|126935|126835|356
1686875400000|2023-06-16 00:30:00|127066.1|126966.1|127095|126995|127172.9|127072.9|127062.6|126962.6|473
1686875700000|2023-06-16 00:35:00|127096|126996|127097|126997|127111.5|127011.5|127033.5|126933.5|376
1686876000000|2023-06-16 00:40:00|127098.5|126998.5|127082.5|126982.5|127179.5|127079.5|127061.7|126961.7|443
1686876300000|2023-06-16 00:45:00|127081.4|126981.4|127142.5|127042.5|127147|127047|127077.2|126977.2|332
1686876600000|2023-06-16 00:50:00|127147|127047|127171.5|127071.5|127190|127090|127139.4|127039.4|372
1686876900000|2023-06-16 00:55:00|127172|127072|127155.5|127055.5|127193.5|127093.5|127139.5|127039.5|365
1686877200000|2023-06-16 01:00:00|127153.5|127053.5|127130.8|127030.8|127168.5|127068.5|127100.5|127000.5|459
1686877500000|2023-06-16 01:05:00|127133|127033|127190|127090|127197.5|127097.5|127133|127033|288
1686877800000|2023-06-16 01:10:00|127189.7|127089.7|127132|127032|127216|127116|127120|127020|401
1686878100000|2023-06-16 01:15:00|127132.8|127032.8|127148|127048|127176.5|127076.5|127119|127019|326
1686878400000|2023-06-16 01:20:00|127147.5|127047.5|127155|127055|127180.5|127080.5|127126.5|127026.5|281
1686878700000|2023-06-16 01:25:00|127156|127056|127241.5|127141.5|127242|127142|127154.5|127054.5|307
1686879000000|2023-06-16 01:30:00|127242|127142|127198.5|127098.5|127267.5|127167.5|127180.7|127080.7|579
1686879300000|2023-06-16 01:35:00|127198|127098|127095.7|126995.7|127206.5|127106.5|127065.5|126965.5|586
1686879600000|2023-06-16 01:40:00|127095.5|126995.5|126950.5|126850.5|127127.5|127027.5|126943.5|126843.5|404
1686879900000|2023-06-16 01:45:00|126948.5|126848.5|126928|126828|126981|126881|126888|126788|398
1686880200000|2023-06-16 01:50:00|126928.5|126828.5|126925|126825|126991.5|126891.5|126876.5|126776.5|291
1686880500000|2023-06-16 01:55:00|126926|126826|127012.5|126912.5|127015|126915|126926|126826|269
1686880800000|2023-06-16 02:00:00|127013|126913|127036.7|126936.7|127036.7|126936.7|126923.5|126823.5|458
1686881100000|2023-06-16 02:05:00|127037.2|126937.2|127057|126957|127057|126957|126970|126870|383
1686881400000|2023-06-16 02:10:00|127058|126958|127116.1|127016.1|127146|127046|127058|126958|431
1686881700000|2023-06-16 02:15:00|127112.4|127012.4|127103.5|127003.5|127149.9|127049.9|127090.4|126990.4|385
1686882000000|2023-06-16 02:20:00|127102|127002|127121.5|127021.5|127122.7|127022.7|127070.6|126970.6|317
1686882300000|2023-06-16 02:25:00|127122|127022|127137.4|127037.4|127184.4|127084.4|127111|127011|268
1686882600000|2023-06-16 02:30:00|127137|127037|127183|127083|127215|127115|127124|127024|413
1686882900000|2023-06-16 02:35:00|127183.5|127083.5|127202.7|127102.7|127211.6|127111.6|127162.6|127062.6|302
1686883200000|2023-06-16 02:40:00|127203.2|127103.2|127316.5|127216.5|127327|127227|127198.8|127098.8|342
1686883500000|2023-06-16 02:45:00|127317|127217|127406.3|127306.3|127456.7|127356.7|127302.4|127202.4|490
1686883800000|2023-06-16 02:50:00|127405.7|127305.7|127434|127334|127449|127349|127397|127297|470
1686884100000|2023-06-16 02:55:00|127433.5|127333.5|127549.3|127449.3|127565.2|127465.2|127423.5|127323.5|393
1686884400000|2023-06-16 03:00:00|127546.4|127446.4|127394.9|127294.9|127552.1|127452.1|127373.5|127273.5|520
1686884700000|2023-06-16 03:05:00|127393.9|127293.9|127385|127285|127417.7|127317.7|127351.6|127251.6|493
1686885000000|2023-06-16 03:10:00|127374|127274|127394.1|127294.1|127457|127357|127369|127269|379
1686885300000|2023-06-16 03:15:00|127395.2|127295.2|127367|127267|127398.7|127298.7|127366.2|127266.2|416
1686885600000|2023-06-16 03:20:00|127367.5|127267.5|127371|127271|127389|127289|127347.3|127247.3|330
1686885900000|2023-06-16 03:25:00|127370.5|127270.5|127344.5|127244.5|127385|127285|127325|127225|293
1686886200000|2023-06-16 03:30:00|127345.5|127245.5|127340.5|127240.5|127356|127256|127313.5|127213.5|259
1686886500000|2023-06-16 03:35:00|127341.5|127241.5|127337|127237|127368.5|127268.5|127333|127233|312
1686886800000|2023-06-16 03:40:00|127335.5|127235.5|127325.9|127225.9|127348.7|127248.7|127306.2|127206.2|255
1686887100000|2023-06-16 03:45:00|127326.3|127226.3|127332.8|127232.8|127343.5|127243.5|127314.5|127214.5|168
1686887400000|2023-06-16 03:50:00|127333.2|127233.2|127398|127298|127398|127298|127333.2|127233.2|179
1686887700000|2023-06-16 03:55:00|127397.5|127297.5|127402.5|127302.5|127446.5|127346.5|127388|127288|178
1686888000000|2023-06-16 04:00:00|127404.5|127304.5|127431|127331|127435.4|127335.4|127387.5|127287.5|165
1686888300000|2023-06-16 04:05:00|127430.5|127330.5|127399.6|127299.6|127437|127337|127383|127283|236
1686888600000|2023-06-16 04:10:00|127402|127302|127368.7|127268.7|127436.7|127336.7|127363.7|127263.7|320
1686888900000|2023-06-16 04:15:00|127368.3|127268.3|127304|127204|127373.5|127273.5|127279|127179|228
1686889200000|2023-06-16 04:20:00|127302.5|127202.5|127287.1|127187.1|127309.5|127209.5|127279.5|127179.5|150
1686889500000|2023-06-16 04:25:00|127286.1|127186.1|127269.5|127169.5|127295.1|127195.1|127245.9|127145.9|229
1686889800000|2023-06-16 04:30:00|127273.5|127173.5|127295|127195|127295.5|127195.5|127259|127159|182
1686890100000|2023-06-16 04:35:00|127294.5|127194.5|127307.4|127207.4|127322.2|127222.2|127284.2|127184.2|172
1686890400000|2023-06-16 04:40:00|127307|127207|127360|127260|127367|127267|127293.6|127193.6|215
1686890700000|2023-06-16 04:45:00|127363|127263|127424.3|127324.3|127425.3|127325.3|127361.5|127261.5|221
1686891000000|2023-06-16 04:50:00|127424.8|127324.8|127446.5|127346.5|127477.5|127377.5|127418.8|127318.8|218
1686891300000|2023-06-16 04:55:00|127447|127347|127417|127317|127490|127390|127415.8|127315.8|223
1686891600000|2023-06-16 05:00:00|127417.5|127317.5|127417.5|127317.5|127447.5|127347.5|127392.5|127292.5|235
1686891900000|2023-06-16 05:05:00|127413|127313|127452.5|127352.5|127457.5|127357.5|127391|127291|230
1686892200000|2023-06-16 05:10:00|127453.9|127353.9|127479|127379|127500.5|127400.5|127447.4|127347.4|327
1686892500000|2023-06-16 05:15:00|127478.5|127378.5|127400|127300|127479.9|127379.9|127369.3|127269.3|310
1686892800000|2023-06-16 05:20:00|127398.2|127298.2|127347.8|127247.8|127409.7|127309.7|127317|127217|215
1686893100000|2023-06-16 05:25:00|127347.3|127247.3|127408.1|127308.1|127408.1|127308.1|127305.1|127205.1|364
1686893400000|2023-06-16 05:30:00|127408.6|127308.6|127334.5|127234.5|127436.8|127336.8|127329.6|127229.6|306
1686893700000|2023-06-16 05:35:00|127333.5|127233.5|127366|127266|127366|127266|127311.5|127211.5|269
1686894000000|2023-06-16 05:40:00|127367.5|127267.5|127274.9|127174.9|127382|127282|127274.9|127174.9|318
1686894300000|2023-06-16 05:45:00|127272.1|127172.1|127288.9|127188.9|127307.3|127207.3|127260.3|127160.3|364
1686894600000|2023-06-16 05:50:00|127288.7|127188.7|127303.6|127203.6|127348.5|127248.5|127275.7|127175.7|366
1686894900000|2023-06-16 05:55:00|127303.3|127203.3|127287|127187|127360.7|127260.7|127287|127187|383
1686895200000|2023-06-16 06:00:00|127287.5|127187.5|127262.1|127162.1|127287.5|127187.5|127194.7|127094.7|586
1686895500000|2023-06-16 06:05:00|127264.5|127164.5|127177.5|127077.5|127275|127175|127151.3|127051.3|478
1686895800000|2023-06-16 06:10:00|127178.7|127078.7|127114.5|127014.5|127179.1|127079.1|127069|126969|519
1686896100000|2023-06-16 06:15:00|127116|127016|127049.6|126949.6|127126.2|127026.2|127029.9|126929.9|533
1686896400000|2023-06-16 06:20:00|127049.5|126949.5|127039.2|126939.2|127070.5|126970.5|126968.9|126868.9|575
1686896700000|2023-06-16 06:25:00|127038.2|126938.2|127088.8|126988.8|127158.5|127058.5|127037.2|126937.2|486
1686897000000|2023-06-16 06:30:00|127089.2|126989.2|126855.7|126755.7|127089.2|126989.2|126822.2|126722.2|390
1686897300000|2023-06-16 06:35:00|126852|126752|126909.8|126809.8|126954.7|126818.9|126825|126702.4|177
1686897600000|2023-06-16 06:40:00|126909.9|126809.9|127107|126907|127171.5|126971.5|126909.9|126809.9|168
1686897900000|2023-06-16 06:45:00|127105|126905|127052.6|126952.6|127116|126952.6|127037.6|126880.5|155
1686898200000|2023-06-16 06:50:00|127096.1|126896.1|127017|126917|127106|126955|127010.9|126893.2|156
1686898500000|2023-06-16 06:55:00|127012.8|126912.8|127104.5|126904.5|127106.5|126960.5|126975|126875|131
1686898800000|2023-06-16 07:00:00|127105.9|126905.9|127156.5|126956.5|127156.5|127007|127043.5|126905.9|49
1686899100000|2023-06-16 07:05:00|127156.1|126956.1|127174.5|126974.5|127217.4|127049.1|127137|126937|46
1686899400000|2023-06-16 07:10:00|127194.8|126994.8|127213|127013|127242.5|127108|127140.1|126978.5|66
1686899700000|2023-06-16 07:15:00|127210.1|127010.1|127233.1|127033.1|127246.5|127046.5|127210|127010|60
1686900000000|2023-06-16 07:20:00|127238|127038|127338.1|127138.1|127348.4|127168.5|127233.5|127033.5|104
1686900300000|2023-06-16 07:25:00|127288.5|127188.5|127277.5|127177.5|127335.1|127214|127259.1|127117.4|118
1686900600000|2023-06-16 07:30:00|127275|127175|127307|127107|127327.5|127183.1|127258.9|127084.5|126
1686900900000|2023-06-16 07:35:00|127306|127106|127297.8|127097.8|127312.5|127166.5|127244.1|127094.8|149
1686901200000|2023-06-16 07:40:00|127298.8|127098.8|127264.1|127164.1|127314.9|127168.5|127245|127097.1|150
1686901500000|2023-06-16 07:45:00|127264.2|127164.2|127332.8|127132.8|127333.3|127177.4|127255.5|127124.2|74
1686901800000|2023-06-16 07:50:00|127332.3|127132.3|127381.1|127281.1|127490.3|127324.9|127295.1|127132.3|89
1686902100000|2023-06-16 07:55:00|127388.4|127288.4|127425.4|127325.4|127507.5|127382.4|127381|127264.1|120
1686902400000|2023-06-16 08:00:00|127425.9|127325.9|127391.4|127291.4|127467.5|127351.1|127381.5|127267.5|81
1686902700000|2023-06-16 08:05:00|127391.9|127291.9|127473.5|127273.5|127473.5|127325|127391.9|127271.5|48
1686903000000|2023-06-16 08:10:00|127472.2|127272.2|127379|127279|127473.4|127310|127371.2|127245|73
1686903300000|2023-06-16 08:15:00|127380.5|127280.5|127343.5|127143.5|127418.2|127280.5|127315.2|127142.5|130
1686903600000|2023-06-16 08:20:00|127343.4|127143.4|127309.5|127109.5|127350|127188.5|127288.5|127109|177
1686903900000|2023-06-16 08:25:00|127305.5|127105.5|127225|127125|127311.5|127172.6|127224.5|127073.9|103
1686904200000|2023-06-16 08:30:00|127224.5|127124.5|127294.5|127094.5|127303.5|127157|127224.5|127065.5|55
1686904500000|2023-06-16 08:35:00|127294|127094|127288|127088|127294|127094|127273|127073|32
1686904800000|2023-06-16 08:40:00|127287|127087|127291|127091|127291|127091|127285.5|127085.5|14
1686905100000|2023-06-16 08:45:00|127290.5|127090.5|127265|127065|127290.5|127090.5|127242|127042|41
1686905400000|2023-06-16 08:50:00|127256|127056|127221.5|127021.5|127256|127056|127221.5|127021.5|26
1686905700000|2023-06-16 08:55:00|127222.5|127022.5|127246.5|127046.5|127250|127050|127217.8|127017.8|49
1686906000000|2023-06-16 09:00:00|127245.5|127045.5|127208|127008|127247|127047|127205.5|127005.5|53
1686906300000|2023-06-16 09:05:00|127210.5|127010.5|127249.5|127049.5|127250.5|127096.5|127177.5|127006|76
1686906600000|2023-06-16 09:10:00|127249|127049|127216.5|127116.5|127266|127116.5|127203.5|127047|66
1686906900000|2023-06-16 09:15:00|127217|127117|127269|127069|127284|127136.5|127216.5|127069|34
1686907200000|2023-06-16 09:20:00|127270|127070|127239.8|127039.8|127271|127071|127239.8|127039.8|42
1686907500000|2023-06-16 09:25:00|127240|127040|127198|126998|127245.5|127045.5|127198|126998|35
1686907800000|2023-06-16 09:30:00|127197.5|126997.5|127127.5|127027.5|127203|127032|127111|126959.5|65
1686908100000|2023-06-16 09:35:00|127127|127027|127192|126992|127207|127035.5|127127|126970.5|44
1686908400000|2023-06-16 09:40:00|127191.5|126991.5|127193.5|126993.5|127206|127006|127191.5|126991.5|31
1686908700000|2023-06-16 09:45:00|127199.2|126999.2|127207|127007|127215|127015|127188.5|126988.5|41
1686909000000|2023-06-16 09:50:00|127203.5|127003.5|127238|127038|127265|127074.5|127174.5|127003|90
1686909300000|2023-06-16 09:55:00|127240|127040|127271.1|127071.1|127283.5|127083.5|127240|127040|36
1686909600000|2023-06-16 10:00:00|127271.5|127071.5|127259|127059|127312.5|127112.5|127241.1|127041.1|75
1686909900000|2023-06-16 10:05:00|127251|127051|127246|127046|127252|127052|127226.2|127026.2|41
1686910200000|2023-06-16 10:10:00|127246.5|127046.5|127337|127137|127337|127137|127239|127039|56
1686910500000|2023-06-16 10:15:00|127336.5|127136.5|127382|127182|127385|127185|127327|127127|51
1686910800000|2023-06-16 10:20:00|127382.5|127182.5|127375|127175|127389.5|127189.5|127367.5|127167.5|43
1686911100000|2023-06-16 10:25:00|127332|127232|127398.5|127198.5|127398.5|127250.5|127332|127189|24
1686911400000|2023-06-16 10:30:00|127399.5|127199.5|127428.5|127228.5|127439|127264.5|127364.5|127199.5|36
1686911700000|2023-06-16 10:35:00|127428|127228|127423|127223|127429|127268.5|127368.5|127204|54
1686912000000|2023-06-16 10:40:00|127421.7|127221.7|127331|127131|127421.7|127221.7|127326.7|127126.7|101
1686912300000|2023-06-16 10:45:00|127325.5|127125.5|127337.5|127137.5|127339.5|127139.5|127321|127121|23
1686912600000|2023-06-16 10:50:00|127347|127147|127371|127171|127375.8|127175.8|127347|127147|34
1686912900000|2023-06-16 10:55:00|127370.5|127170.5|127387.6|127187.6|127391|127191|127368.7|127168.7|200
1686913200000|2023-06-16 11:00:00|127387.4|127187.4|127381|127181|127387.4|127187.4|127371.3|127171.3|37
1686913500000|2023-06-16 11:05:00|127381.5|127181.5|127379.5|127179.5|127384.5|127184.5|127364.5|127164.5|58
1686913800000|2023-06-16 11:10:00|127380|127180|127377|127177|127382|127182|127375.5|127175.5|51
1686914100000|2023-06-16 11:15:00|127382.6|127182.6|127378.1|127178.1|127388.5|127188.5|127378.1|127178.1|43
1686914400000|2023-06-16 11:20:00|127377.6|127177.6|127427|127227|127440|127240|127377.6|127177.6|48
1686914700000|2023-06-16 11:25:00|127427.4|127227.4|127345|127145|127428.4|127228.4|127342.6|127142.6|41
1686915000000|2023-06-16 11:30:00|127353.5|127153.5|127304.5|127104.5|127353.5|127153.5|127304.5|127104.5|88
1686915300000|2023-06-16 11:35:00|127313.4|127113.4|127320.5|127120.5|127335.1|127135.1|127313.4|127113.4|24
1686915600000|2023-06-16 11:40:00|127324.5|127124.5|127310.5|127110.5|127339.1|127139.1|127310.5|127110.5|25
1686915900000|2023-06-16 11:45:00|127319.5|127119.5|127274.5|127074.5|127320.5|127120.5|127270.5|127070.5|59
1686916200000|2023-06-16 11:50:00|127275.5|127075.5|127277.5|127077.5|127277.5|127077.5|127275.5|127075.5|6
1686916500000|2023-06-16 11:55:00|127275.5|127075.5|127340|127140|127340.1|127140.1|127275.5|127075.5|10
1686916800000|2023-06-16 12:00:00|127339.5|127139.5|127335.8|127135.8|127339.5|127139.5|127334.5|127134.5|11
1686917100000|2023-06-16 12:05:00|127337.5|127137.5|127333.5|127133.5|127344|127144|127333.5|127133.5|26
1686917400000|2023-06-16 12:10:00|127334|127134|127282.5|127182.5|127335.5|127182.5|127282.5|127132|11
1686917700000|2023-06-16 12:15:00|127252.5|127152.5|127277|127077|127281.5|127152.5|127236|127074.5|30
1686918000000|2023-06-16 12:20:00|127272.5|127072.5|127291.5|127091.5|127303.5|127103.5|127265|127065|112
1686918300000|2023-06-16 12:25:00|127291.9|127091.9|127284.5|127084.5|127293.1|127093.1|127282.1|127082.1|39
1686918600000|2023-06-16 12:30:00|127279.5|127079.5|127282.5|127082.5|127284.5|127084.5|127279.5|127079.5|11
1686918900000|2023-06-16 12:35:00|127283|127083|127326.5|127126.5|127343|127143|127282.5|127082.5|71
1686919200000|2023-06-16 12:40:00|127325.5|127125.5|127305.9|127105.9|127326|127126|127296.5|127096.5|27
1686919500000|2023-06-16 12:45:00|127305.5|127105.5|127339.5|127139.5|127340.5|127140.5|127303|127103|44
1686919800000|2023-06-16 12:50:00|127353.5|127153.5|127358.7|127158.7|127366.1|127166.1|127353.5|127153.5|75
1686920100000|2023-06-16 12:55:00|127357.7|127157.7|127386.1|127186.1|127386.2|127186.2|127355.4|127155.4|43
1686920400000|2023-06-16 13:00:00|127387.6|127187.6|127401.6|127201.6|127414|127214|127362.9|127162.9|88
1686920700000|2023-06-16 13:05:00|127401.1|127201.1|127385.8|127185.8|127421.5|127221.5|127384.1|127184.1|32
1686921000000|2023-06-16 13:10:00|127384.8|127184.8|127415|127215|127433|127233|127384.8|127184.8|47
1686921300000|2023-06-16 13:15:00|127416.5|127216.5|127424.5|127224.5|127428|127228|127399|127199|44
1686921600000|2023-06-16 13:20:00|127424.2|127224.2|127363.5|127263.5|127455.6|127264|127363.5|127214.2|61
1686921900000|2023-06-16 13:25:00|127363|127263|127320|127220|127378.2|127263.5|127311.2|127156.8|51
1686922200000|2023-06-16 13:30:00|127319.5|127219.5|127336|127236|127338.5|127238.5|127319.5|127219.5|28
1686922500000|2023-06-16 13:35:00|127338|127238|127370.9|127170.9|127467|127267|127338|127169.8|123
1686922800000|2023-06-16 13:40:00|127371.4|127171.4|127337|127237|127371.9|127239|127322.4|127170.2|40
1686923100000|2023-06-16 13:45:00|127338|127238|127420|127220|127420.5|127285.5|127338|127219.5|38
1686923400000|2023-06-16 13:50:00|127419|127219|127422.5|127222.5|127422.5|127269|127340.5|127180.4|74
1686923700000|2023-06-16 13:55:00|127423|127223|127372.5|127172.5|127425.5|127278.5|127359|127172.5|50
1686924000000|2023-06-16 14:00:00|127371|127171|127284.6|127084.6|127371.9|127171.9|127284.6|127084.6|230
1686924300000|2023-06-16 14:05:00|127284.1|127084.1|127397.2|127197.2|127407.1|127207.1|127284.1|127084.1|121
1686924600000|2023-06-16 14:10:00|127397.7|127197.7|127367|127167|127429|127229|127361.5|127161.5|120
1686924900000|2023-06-16 14:15:00|127373.5|127173.5|127443|127243|127451|127251|127370|127170|80
1686925200000|2023-06-16 14:20:00|127442.5|127242.5|127459.5|127259.5|127459.5|127259.5|127442.5|127242.5|26
1686925500000|2023-06-16 14:25:00|127461.5|127261.5|127424.3|127324.3|127491.2|127355.6|127423.8|127250.9|97
1686925800000|2023-06-16 14:30:00|127424.5|127324.5|127412.4|127212.4|127545.1|127345.1|127380.9|127208|175
1686926100000|2023-06-16 14:35:00|127412.1|127212.1|127399.5|127199.5|127430|127230|127399.5|127199.5|48
1686926400000|2023-06-16 14:40:00|127400|127200|127485|127385|127501.5|127385|127383|127198.5|49
1686926700000|2023-06-16 14:45:00|127484.5|127384.5|127608.5|127408.5|127642.5|127442.5|127484.5|127332|106
1686927000000|2023-06-16 14:50:00|127607.5|127407.5|127591|127391|127664|127464|127589|127389|105
1686927300000|2023-06-16 14:55:00|127589.8|127389.8|127645.5|127445.5|127645.5|127485.2|127577.5|127377.5|102
1686927600000|2023-06-16 15:00:00|127653.9|127453.9|127642.6|127442.6|127668.1|127468.1|127641.6|127441.6|68
1686927900000|2023-06-16 15:05:00|127645|127445|127597.5|127497.5|127650|127506.4|127585|127445|60
1686928200000|2023-06-16 15:10:00|127598.5|127498.5|127636.5|127436.5|127673.7|127534.5|127598.5|127432|63
1686928500000|2023-06-16 15:15:00|127636|127436|127583.5|127383.5|127636|127463.3|127563.3|127375|70
1686928800000|2023-06-16 15:20:00|127584|127384|127599.5|127399.5|127600.7|127400.7|127583.5|127383.5|38
1686929100000|2023-06-16 15:25:00|127601.8|127401.8|127650.5|127450.5|127651|127451|127601.8|127401.8|42
1686929400000|2023-06-16 15:30:00|127652|127452|127650.3|127450.3|127656.1|127456.1|127636.8|127436.8|35
1686929700000|2023-06-16 15:35:00|127654.8|127454.8|127681.5|127581.5|127696|127581.5|127652|127454.8|61
1686930000000|2023-06-16 15:40:00|127681|127581|127737|127537|127738|127581|127681|127530.5|17
1686930300000|2023-06-16 15:45:00|127748.5|127548.5|127913.4|127713.4|127916.2|127731.8|127703|127548.5|94
1686930600000|2023-06-16 15:50:00|127912.9|127712.9|127825.5|127625.5|127925|127725|127818.3|127618.3|125
1686930900000|2023-06-16 15:55:00|127822.5|127622.5|127814.4|127614.4|127823|127623|127809.5|127609.5|24
1686931200000|2023-06-16 16:00:00|127814.1|127614.1|127773.5|127573.5|127814.1|127614.1|127757.1|127557.1|108
1686931500000|2023-06-16 16:05:00|127773|127573|127865.5|127665.5|127900.5|127700.5|127773|127573|125
1686931800000|2023-06-16 16:10:00|127865|127665|127848.3|127648.3|127903|127703|127841.8|127641.8|62
1686932100000|2023-06-16 16:15:00|127848.8|127648.8|127826|127626|127848.8|127648.8|127826|127626|42
1686932400000|2023-06-16 16:20:00|127826.5|127626.5|127780.8|127580.8|127831|127631|127780.8|127580.8|38
1686932700000|2023-06-16 16:25:00|127781.5|127581.5|127799.5|127599.5|127801|127601|127781.5|127581.5|17
1686933000000|2023-06-16 16:30:00|127800.5|127600.5|127785.7|127585.7|127801.5|127601.5|127785.4|127585.4|27
1686933300000|2023-06-16 16:35:00|127784.7|127584.7|127815|127615|127815|127615|127703.5|127503.5|108
1686933600000|2023-06-16 16:40:00|127815.5|127615.5|127708|127508|127819|127619|127707.7|127507.7|113
1686933900000|2023-06-16 16:45:00|127707.5|127507.5|127679.5|127479.5|127730.5|127530.5|127678|127478|48
1686934200000|2023-06-16 16:50:00|127679.7|127479.7|127646.7|127446.7|127682.2|127482.2|127646.7|127446.7|48
1686934500000|2023-06-16 16:55:00|127646|127446|127639.1|127439.1|127649.2|127449.2|127615|127415|21
1686934800000|2023-06-16 17:00:00|127659.9|127459.9|127637.5|127437.5|127659.9|127459.9|127631.5|127431.5|54
1686935100000|2023-06-16 17:05:00|127632|127432|127629.5|127429.5|127637.5|127437.5|127629.5|127429.5|18
1686935400000|2023-06-16 17:10:00|127631.8|127431.8|127671.1|127471.1|127690|127490|127628.7|127428.7|89
1686935700000|2023-06-16 17:15:00|127670.4|127470.4|127668.9|127468.9|127672|127472|127664.8|127464.8|17
1686936000000|2023-06-16 17:20:00|127670.2|127470.2|127667.7|127467.7|127671.2|127471.2|127667.7|127467.7|13
1686936300000|2023-06-16 17:25:00|127663.4|127463.4|127622.5|127422.5|127663.4|127463.4|127622.5|127422.5|41
1686936600000|2023-06-16 17:30:00|127622|127422|127620.7|127420.7|127626.5|127426.5|127620.2|127420.2|25
1686936900000|2023-06-16 17:35:00|127621.2|127421.2|127626.4|127426.4|127626.4|127426.4|127621.2|127421.2|7
1686937200000|2023-06-16 17:40:00|127626.9|127426.9|127633|127433|127633|127433|127626.9|127426.9|12
1686937500000|2023-06-16 17:45:00|127633.5|127433.5|127658.7|127458.7|127658.9|127458.9|127631.6|127431.6|24
1686937800000|2023-06-16 17:50:00|127660.1|127460.1|127635.5|127435.5|127661.1|127461.1|127631.7|127431.7|23
1686938100000|2023-06-16 17:55:00|127633.7|127433.7|127629.5|127429.5|127642.1|127442.1|127629.5|127429.5|44
1686938400000|2023-06-16 18:00:00|127630|127430|127640.1|127440.1|127642.4|127442.4|127630|127430|35
1686938700000|2023-06-16 18:05:00|127641.4|127441.4|127643.9|127443.9|127645.9|127445.9|127641.4|127441.4|15
1686939000000|2023-06-16 18:10:00|127630.5|127430.5|127636.4|127436.4|127642.4|127442.4|127626.5|127426.5|28
1686939300000|2023-06-16 18:15:00|127636.9|127436.9|127638.9|127438.9|127641.9|127441.9|127636.6|127436.6|9
1686939600000|2023-06-16 18:20:00|127640.4|127440.4|127646.4|127446.4|127647.1|127447.1|127635.1|127435.1|38
1686939900000|2023-06-16 18:25:00|127645.9|127445.9|127646.6|127446.6|127646.6|127446.6|127645.9|127445.9|3
1686940200000|2023-06-16 18:30:00|127652.6|127452.6|127644|127444|127652.9|127452.9|127644|127444|19
1686940500000|2023-06-16 18:35:00|127643.5|127443.5|127658.4|127458.4|127658.4|127458.4|127643.5|127443.5|19
1686940800000|2023-06-16 18:40:00|127658.9|127458.9|127653.7|127453.7|127661.2|127461.2|127653.7|127453.7|14
1686941100000|2023-06-16 18:45:00|127649.4|127449.4|127643.9|127443.9|127650.1|127450.1|127633.9|127433.9|34
1686941400000|2023-06-16 18:50:00|127647.6|127447.6|127645.9|127445.9|127648.1|127448.1|127642.6|127442.6|21
1686941700000|2023-06-16 18:55:00|127645.1|127445.1|127637.1|127437.1|127647.4|127447.4|127636.1|127436.1|17
1686942000000|2023-06-16 19:00:00|127635.3|127435.3|127622.5|127422.5|127636.5|127436.5|127622.5|127422.5|21
1686942300000|2023-06-16 19:05:00|127622|127422|127628|127428|127628|127428|127621.5|127421.5|6
1686942600000|2023-06-16 19:10:00|127628.5|127428.5|127634.5|127434.5|127635|127435|127625.5|127425.5|21
1686942900000|2023-06-16 19:15:00|127635|127435|127672.5|127472.5|127675|127475|127634.5|127434.5|30
1686943200000|2023-06-16 19:20:00|127670|127470|127645|127445|127670|127470|127644.5|127444.5|13
1686943500000|2023-06-16 19:25:00|127640.5|127440.5|127652.5|127452.5|127653|127453|127639|127439|19
1686944100000|2023-06-16 19:35:00|127646.6|127446.6|127640|127440|127654.1|127454.1|127640|127440|12
1686944400000|2023-06-16 19:40:00|127641.7|127441.7|127642.5|127442.5|127642.5|127442.5|127640|127440|8
1686944700000|2023-06-16 19:45:00|127634.7|127434.7|127632.1|127432.1|127634.7|127434.7|127632.1|127432.1|2
1686945000000|2023-06-16 19:50:00|127634.1|127434.1|127638.1|127438.1|127638.1|127438.1|127634.1|127434.1|4
1686945300000|2023-06-16 19:55:00|127643.1|127443.1|127643.1|127443.1|127644.5|127444.5|127641.2|127441.2|4
1687129200000|2023-06-18 23:00:00|127636.5|127276.5|127636.5|127276.5|127636.5|127276.5|127636.5|127276.5|1
1687132800000|2023-06-19 00:00:00|127608.5|127248.5|127681.5|127481.5|127871.1|127559.5|127460.5|127100.5|543
1687133100000|2023-06-19 00:05:00|127677.2|127477.2|127631|127531|127679.5|127540|127567.5|127459|365
1687133400000|2023-06-19 00:10:00|127623|127523|127650.5|127550.5|127675.5|127575.5|127593.5|127493.5|495
1687133700000|2023-06-19 00:15:00|127651|127551|127535.5|127435.5|127659.1|127559.1|127453|127353|507
1687134000000|2023-06-19 00:20:00|127537|127437|127608.5|127508.5|127629.5|127529.5|127516.5|127416.5|370
1687134300000|2023-06-19 00:25:00|127607|127507|127698.8|127598.8|127718|127618|127598.1|127498.1|504
1687134600000|2023-06-19 00:30:00|127699.3|127599.3|127874.3|127774.3|127886|127786|127684.3|127584.3|553
1687134900000|2023-06-19 00:35:00|127870.4|127770.4|127833|127733|127885|127785|127793.2|127693.2|453
1687135200000|2023-06-19 00:40:00|127832|127732|127904.4|127804.4|127924.4|127824.4|127826|127726|334
1687135500000|2023-06-19 00:45:00|127904.9|127804.9|127825.7|127725.7|127927|127827|127825.7|127725.7|478
1687135800000|2023-06-19 00:50:00|127821.5|127721.5|127842.8|127742.8|127900.4|127763.5|127817|127700.4|407
1687136100000|2023-06-19 00:55:00|127843.1|127743.1|127945|127845|127945.5|127845.5|127832.3|127732.3|416
1687136400000|2023-06-19 01:00:00|127936.6|127836.6|127850.7|127750.7|127940.4|127840.4|127833|127733|473
1687136700000|2023-06-19 01:05:00|127851.2|127751.2|127975.5|127875.5|128006.6|127906.6|127851.2|127751.2|464
1687137000000|2023-06-19 01:10:00|127976.5|127876.5|127947|127847|128007.5|127907.5|127933|127833|355
1687137300000|2023-06-19 01:15:00|127942.5|127842.5|127932.7|127832.7|127958.5|127858.5|127899|127799|345
1687137600000|2023-06-19 01:20:00|127933.2|127833.2|127975|127875|127980.2|127880.2|127913.5|127813.5|373
1687137900000|2023-06-19 01:25:00|127972.7|127872.7|127934|127834|127972.7|127872.7|127920.4|127820.4|341
1687138200000|2023-06-19 01:30:00|127934.5|127834.5|127965.6|127865.6|127975.5|127875.5|127858.5|127758.5|566
1687138500000|2023-06-19 01:35:00|127969.6|127869.6|127972.1|127872.1|128005.1|127905.1|127921.7|127821.7|446
1687138800000|2023-06-19 01:40:00|127971.6|127871.6|128147.5|128047.5|128147.5|128047.5|127960.4|127860.4|613
1687139100000|2023-06-19 01:45:00|128148.5|128048.5|128205.5|128105.5|128219|128119|128113.5|128013.5|483
1687139400000|2023-06-19 01:50:00|128208.1|128108.1|128175.9|128075.9|128211.4|128111.4|128155|128055|499
1687139700000|2023-06-19 01:55:00|128173.8|128073.8|128159.1|128059.1|128203.6|128103.6|128134|128034|422
1687140000000|2023-06-19 02:00:00|128159.6|128059.6|128178.5|128078.5|128182|128082|128134.5|128034.5|380
1687140300000|2023-06-19 02:05:00|128181|128081|128160.5|128060.5|128205.5|128105.5|128160.5|128060.5|299
1687140600000|2023-06-19 02:10:00|128161.3|128061.3|128145.4|128045.4|128190.1|128090.1|128135.5|128035.5|317
1687140900000|2023-06-19 02:15:00|128145.9|128045.9|128199.2|128099.2|128199.2|128099.2|128143.5|128043.5|372
1687141200000|2023-06-19 02:20:00|128197.7|128097.7|128172.5|128072.5|128201.9|128101.9|128168.2|128068.2|290
1687141500000|2023-06-19 02:25:00|128172.7|128072.7|128092.5|127992.5|128184|128084|128083.5|127983.5|343
1687141800000|2023-06-19 02:30:00|128092|127992|128047.5|127947.5|128104|128004|128043.5|127943.5|291
1687142100000|2023-06-19 02:35:00|128047.1|127947.1|128021|127921|128072|127972|128010|127910|259
1687142400000|2023-06-19 02:40:00|128021.5|127921.5|128067.5|127967.5|128075|127975|128006.7|127906.7|355
1687142700000|2023-06-19 02:45:00|128068|127968|128044.5|127944.5|128097|127997|128036.5|127936.5|246
1687143000000|2023-06-19 02:50:00|128044|127944|128034.5|127934.5|128075.2|127975.2|128013|127913|280
1687143300000|2023-06-19 02:55:00|128035|127935|128146.5|128046.5|128146.5|128046.5|128034|127934|217
1687143600000|2023-06-19 03:00:00|128147.5|128047.5|128138.5|128038.5|128149.5|128049.5|128120|128020|157
1687143900000|2023-06-19 03:05:00|128137.5|128037.5|128141.2|128041.2|128153|128053|128126.5|128026.5|201
1687144200000|2023-06-19 03:10:00|128145|128045|128158.5|128058.5|128161.3|128061.3|128125.5|128025.5|261
1687144500000|2023-06-19 03:15:00|128155.5|128055.5|128136|128036|128156.3|128056.3|128132.3|128032.3|273
1687144800000|2023-06-19 03:20:00|128136.3|128036.3|128129.4|128029.4|128144.6|128044.6|128121.5|128021.5|164
1687145100000|2023-06-19 03:25:00|128129.9|128029.9|128122.5|128022.5|128137.4|128037.4|128116.4|128016.4|178
1687145400000|2023-06-19 03:30:00|128121.5|128021.5|128119.3|128019.3|128129|128029|128103.5|128003.5|235
1687145700000|2023-06-19 03:35:00|128118.8|128018.8|128166.6|128066.6|128183.5|128083.5|128108.4|128008.4|321
1687146000000|2023-06-19 03:40:00|128168.6|128068.6|128102.5|128002.5|128175.1|128075.1|128082.5|127982.5|300
1687146300000|2023-06-19 03:45:00|128102|128002|128094.5|127994.5|128116.5|128016.5|128061|127961|343
1687146600000|2023-06-19 03:50:00|128097|127997|128019.6|127919.6|128104.7|128004.7|128011|127911|303
1687146900000|2023-06-19 03:55:00|128020.6|127920.6|128024|127924|128040.4|127940.4|128000|127900|181
1687147200000|2023-06-19 04:00:00|128024.5|127924.5|128066|127966|128068|127968|128020.5|127920.5|315
1687147500000|2023-06-19 04:05:00|128064|127964|128103|128003|128143.5|128043.5|128061|127961|311
1687147800000|2023-06-19 04:10:00|128107.2|128007.2|128109.5|128009.5|128115.5|128015.5|128039.5|127939.5|246
1687148100000|2023-06-19 04:15:00|128109|128009|128098|127998|128130.5|128030.5|128083.5|127983.5|223
1687148400000|2023-06-19 04:20:00|128099|127999|127987|127887|128099|127999|127985|127885|250
1687148700000|2023-06-19 04:25:00|127991|127891|127946.7|127846.7|127993.5|127893.5|127908|127808|336
1687149000000|2023-06-19 04:30:00|127944.5|127844.5|127876.5|127776.5|127957|127857|127855.5|127755.5|266
1687149300000|2023-06-19 04:35:00|127877|127777|127893|127793|127916.5|127816.5|127860.5|127760.5|211
1687149600000|2023-06-19 04:40:00|127893.5|127793.5|127954.2|127854.2|127955.5|127855.5|127879.5|127779.5|287
1687149900000|2023-06-19 04:45:00|127955.5|127855.5|127903|127803|127970.9|127870.9|127877|127777|243
1687150200000|2023-06-19 04:50:00|127904.5|127804.5|127841|127741|127918|127818|127801.5|127701.5|258
1687150500000|2023-06-19 04:55:00|127840|127740|127861.5|127761.5|127870|127770|127781.5|127681.5|344
1687150800000|2023-06-19 05:00:00|127861.4|127761.4|127863.7|127763.7|127891|127791|127825.5|127725.5|312
1687151100000|2023-06-19 05:05:00|127863.5|127763.5|127835|127735|127873|127773|127835|127735|310
1687151400000|2023-06-19 05:10:00|127834.5|127734.5|127863.5|127763.5|127880|127780|127828|127728|166
1687151700000|2023-06-19 05:15:00|127864.1|127764.1|127880.1|127780.1|127903|127803|127858.1|127758.1|195
1687152000000|2023-06-19 05:20:00|127879.1|127779.1|127842.5|127742.5|127879.5|127779.5|127841.5|127741.5|273
1687152300000|2023-06-19 05:25:00|127839.1|127739.1|127770|127670|127851.7|127751.7|127765.5|127665.5|255
1687152600000|2023-06-19 05:30:00|127769.5|127669.5|127677|127577|127788.5|127688.5|127677|127577|358
1687152900000|2023-06-19 05:35:00|127679|127579|127732.5|127632.5|127732.5|127632.5|127679|127579|281
1687153200000|2023-06-19 05:40:00|127732.2|127632.2|127624|127524|127733|127633|127606|127506|431
1687153500000|2023-06-19 05:45:00|127622|127522|127687.5|127587.5|127723|127623|127613|127513|399
1687153800000|2023-06-19 05:50:00|127686.5|127586.5|127695.5|127595.5|127732|127632|127679|127579|302
1687154100000|2023-06-19 05:55:00|127695|127595|127777|127677|127782|127682|127673.5|127573.5|356
1687154400000|2023-06-19 06:00:00|127776.5|127676.5|127895|127795|127902|127802|127740.5|127640.5|403
1687154700000|2023-06-19 06:05:00|127894|127794|127926|127826|127990.5|127890.5|127881|127781|457
1687155000000|2023-06-19 06:10:00|127927|127827|127925|127825|127943.5|127843.5|127876.5|127776.5|406
1687155300000|2023-06-19 06:15:00|127924|127824|127935.5|127835.5|127953.5|127853.5|127903.5|127803.5|350
1687155600000|2023-06-19 06:20:00|127938|127838|127979.5|127879.5|127995.5|127895.5|127909.5|127809.5|375
1687155900000|2023-06-19 06:25:00|127984.1|127884.1|128008|127908|128070|127970|127941.5|127841.5|383
1687156200000|2023-06-19 06:30:00|127994.5|127894.5|127993.6|127893.6|128094.5|127920.1|127969.4|127835.5|181
1687156500000|2023-06-19 06:35:00|127995|127895|128015.6|127915.6|128109.5|127945.3|127995|127865.5|68
1687156800000|2023-06-19 06:40:00|128016.6|127916.6|128014.9|127914.9|128018.9|127918.9|127975|127875|90
1687157100000|2023-06-19 06:45:00|128006.5|127906.5|128025|127825|128047.5|127916.5|127978.4|127786.5|116
1687157400000|2023-06-19 06:50:00|128025.5|127825.5|128033|127833|128060|127890|127987.9|127825.5|80
1687157700000|2023-06-19 06:55:00|128032|127832|127945.9|127745.9|128036|127869.3|127937|127738|100
1687158000000|2023-06-19 07:00:00|127943|127743|128003|127803|128021|127861.5|127888.1|127717|119
1687158300000|2023-06-19 07:05:00|128003.5|127803.5|127962.1|127862.1|128032.5|127884|127962.1|127802.4|149
1687158600000|2023-06-19 07:10:00|127962.5|127862.5|127998|127798|128034.5|127895.1|127962|127793.5|144
1687158900000|2023-06-19 07:15:00|127997.5|127797.5|127989|127889|128023.4|127889|127954.1|127797.5|62
1687159200000|2023-06-19 07:20:00|127997.4|127897.4|128023.1|127923.1|128023.1|127923.1|127991.1|127891.1|24
1687159500000|2023-06-19 07:25:00|128030.1|127930.1|128038.5|127938.5|128047.4|127947.4|128030.1|127930.1|43
1687159800000|2023-06-19 07:30:00|128038|127938|127989|127889|128055.1|127955.1|127988.8|127888.8|101
1687160100000|2023-06-19 07:35:00|127983.9|127883.9|127889.2|127789.2|128031.8|127908.3|127870|127770|188
1687160400000|2023-06-19 07:40:00|127885.9|127785.9|128001.5|127801.5|128001.5|127829.3|127858.6|127730.8|102
1687160700000|2023-06-19 07:45:00|128002|127802|128047.5|127847.5|128065.4|127865.4|128002|127802|169
1687161000000|2023-06-19 07:50:00|128051|127851|128013.1|127913.1|128081.5|127919|128002.1|127851|62
1687161300000|2023-06-19 07:55:00|128015|127915|128013.1|127913.1|128075.1|127918.6|128007.1|127867.5|29
1687161600000|2023-06-19 08:00:00|128017.5|127917.5|128067.5|127867.5|128068|127925.5|128012.6|127865.5|46
1687161900000|2023-06-19 08:05:00|128067|127867|128092.1|127892.1|128092.3|127892.3|128067|127867|56
1687162200000|2023-06-19 08:10:00|128088|127888|128061|127861|128103.5|127912.3|128008.3|127852.5|62
1687162500000|2023-06-19 08:15:00|128061.5|127861.5|128035|127835|128065.5|127865.5|128033|127833|61
1687162800000|2023-06-19 08:20:00|128034.5|127834.5|128046.5|127846.5|128081.5|127881.5|128028|127828|81
1687163100000|2023-06-19 08:25:00|128043.9|127843.9|128017.8|127817.8|128045.7|127845.7|127995.4|127795.4|48
1687163400000|2023-06-19 08:30:00|128018.6|127818.6|128036.6|127836.6|128045.5|127845.5|128005|127805|89
1687163700000|2023-06-19 08:35:00|128029.3|127829.3|128012|127812|128037.5|127837.5|128011.5|127811.5|83
1687164000000|2023-06-19 08:40:00|128015|127815|127975.8|127775.8|128015|127815|127961.5|127761.5|49
1687164300000|2023-06-19 08:45:00|127973.5|127773.5|127932.3|127732.3|127974|127789.5|127875.6|127692.5|128
1687164600000|2023-06-19 08:50:00|127932.5|127732.5|127958|127758|128004.5|127818.8|127904|127723|108
1687164900000|2023-06-19 08:55:00|127958.5|127758.5|128003|127803|128019.5|127819.5|127958|127758|117
1687165200000|2023-06-19 09:00:00|128023.5|127823.5|128024.5|127824.5|128039|127839|128004|127804|206
1687165500000|2023-06-19 09:05:00|128024|127824|128057.5|127857.5|128060|127860|128006.8|127806.8|157
1687165800000|2023-06-19 09:10:00|128057|127857|128061|127861|128061|127861|128056|127856|11
1687166100000|2023-06-19 09:15:00|128061.5|127861.5|128086.5|127886.5|128092.5|127892.5|128054.5|127854.5|77
1687166400000|2023-06-19 09:20:00|128088.5|127888.5|128073|127873|128089.5|127889.5|128073|127873|26
1687166700000|2023-06-19 09:25:00|128074.5|127874.5|128072|127872|128077|127877|128068.5|127868.5|28
1687167000000|2023-06-19 09:30:00|128072.3|127872.3|128070.5|127870.5|128114|127914|128070|127870|70
1687167300000|2023-06-19 09:35:00|128050.5|127850.5|128017|127817|128050.5|127868.5|127941.5|127790|169
1687167600000|2023-06-19 09:40:00|128015.5|127815.5|128016|127816|128017.5|127817.5|128008|127808|87
1687167900000|2023-06-19 09:45:00|128016.5|127816.5|127966|127866|128023.5|127866.5|127964|127815|31
1687168200000|2023-06-19 09:50:00|127966.5|127866.5|127993.5|127893.5|128044|127900|127966|127831|57
1687168500000|2023-06-19 09:55:00|128002|127902|128069.5|127869.5|128075.5|127922|128001|127865.5|121
1687168800000|2023-06-19 10:00:00|128069|127869|128087.5|127887.5|128125|127925|128068|127868|136
1687169100000|2023-06-19 10:05:00|128088|127888|128077|127877|128088|127888|128077|127877|8
1687169400000|2023-06-19 10:10:00|128076.5|127876.5|128086|127886|128095|127895|128073|127873|22
1687169700000|2023-06-19 10:15:00|128085.5|127885.5|128090.5|127890.5|128090.5|127890.5|128076|127876|17
1687170000000|2023-06-19 10:20:00|128090|127890|128087.5|127887.5|128098|127898|128087.5|127887.5|22
1687170300000|2023-06-19 10:25:00|128088|127888|128101|127901|128107.5|127907.5|128086|127886|22
1687170600000|2023-06-19 10:30:00|128100.5|127900.5|128046.5|127946.5|128100.5|127947.5|128046.5|127890.5|29
1687170900000|2023-06-19 10:35:00|128046|127946|128045.5|127945.5|128048|127948|128045.5|127945.5|12
1687171200000|2023-06-19 10:40:00|128046|127946|128053.5|127953.5|128061.5|127961.5|128045.5|127945.5|38
1687171500000|2023-06-19 10:45:00|128053|127953|128107.5|127907.5|128107.5|127957|128052.5|127907.5|14
1687171800000|2023-06-19 10:50:00|128107|127907|128108.5|127908.5|128109|127909|128107|127907|6
1687172100000|2023-06-19 10:55:00|128109.5|127909.5|128109.5|127909.5|128110.5|127910.5|128109.5|127909.5|3
1687172400000|2023-06-19 11:00:00|128107|127907|128107|127907|128107.5|127907.5|128106|127906|9
1687172700000|2023-06-19 11:05:00|128097.5|127897.5|128105.5|127905.5|128105.5|127905.5|128087.5|127887.5|28
1687173000000|2023-06-19 11:10:00|128103.5|127903.5|128104.5|127904.5|128110|127910|128102.5|127902.5|13
1687173300000|2023-06-19 11:15:00|128104|127904|128103.5|127903.5|128104|127904|128103|127903|3
1687173600000|2023-06-19 11:20:00|128103|127903|128101.5|127901.5|128103|127903|128101|127901|5
1687173900000|2023-06-19 11:25:00|128102|127902|128099.3|127899.3|128104.5|127904.5|128099.3|127899.3|20
1687174200000|2023-06-19 11:30:00|128098.3|127898.3|128098.3|127898.3|128099.3|127899.3|128097.2|127897.2|14
1687174500000|2023-06-19 11:35:00|128098.8|127898.8|128103|127903|128103.5|127903.5|128085|127885|43
1687174800000|2023-06-19 11:40:00|128102.5|127902.5|128100.2|127900.2|128103|127903|128098.7|127898.7|14
1687175100000|2023-06-19 11:45:00|128100.7|127900.7|128099.9|127899.9|128100.7|127900.7|128099.9|127899.9|3
1687175400000|2023-06-19 11:50:00|128101.9|127901.9|128102|127902|128103|127903|128101.4|127901.4|18
1687175700000|2023-06-19 11:55:00|128102.5|127902.5|128105|127905|128105.5|127905.5|128102.5|127902.5|7
1687176000000|2023-06-19 12:00:00|128106|127906|128112.3|127912.3|128112.5|127912.5|128100.5|127900.5|34
1687176300000|2023-06-19 12:05:00|128113.3|127913.3|128133.5|127933.5|128135.5|127935.5|128113.3|127913.3|27
1687176600000|2023-06-19 12:10:00|128133.8|127933.8|128127|127927|128133.8|127933.8|128127|127927|14
1687176900000|2023-06-19 12:15:00|128126.5|127926.5|128081|127981|128126.5|127981.5|128081|127926.5|3
1687177200000|2023-06-19 12:20:00|128080.5|127980.5|128061|127961|128126.5|127981|128056.5|127921.5|31
1687177500000|2023-06-19 12:25:00|128059.5|127959.5|128064.5|127964.5|128064.5|127964.5|128057|127957|13
1687177800000|2023-06-19 12:30:00|128064|127964|128082.5|127982.5|128082.5|127982.5|128063|127963|37
1687178100000|2023-06-19 12:35:00|128082|127982|128130|127930|128131|127982.5|128082|127930|13
1687178400000|2023-06-19 12:40:00|128130.5|127930.5|128084.5|127984.5|128131.5|127984.5|128084.5|127930.5|4
1687178700000|2023-06-19 12:45:00|128084|127984|128085|127985|128085|127985|128084|127984|5
1687179000000|2023-06-19 12:50:00|128084|127984|128075|127975|128130.5|127984|128072.8|127930|14
1687179300000|2023-06-19 12:55:00|128074|127974|128075.5|127975.5|128075.5|127975.5|128074|127974|4
1687179600000|2023-06-19 13:00:00|128074.5|127974.5|128077.4|127977.4|128077.5|127977.5|128067|127967|16
1687179900000|2023-06-19 13:05:00|128074.4|127974.4|128071|127971|128074.4|127974.4|128071|127971|6
1687180200000|2023-06-19 13:10:00|128072|127972|128081|127981|128081|127981|128072|127972|10
1687180500000|2023-06-19 13:15:00|128081.5|127981.5|128121|128021|128146.5|128022|128081.5|127944.5|27
1687180800000|2023-06-19 13:20:00|128118.1|128018.1|128186|127986|128186|128030.6|128118|127972.7|48
1687181100000|2023-06-19 13:25:00|128186.5|127986.5|128159.9|127959.9|128187|128022.5|128097|127957.5|61
1687181400000|2023-06-19 13:30:00|128158.9|127958.9|128093.5|127993.5|128158.9|127993.5|128090.5|127936.5|56
1687181700000|2023-06-19 13:35:00|128141|127941|128111.5|128011.5|128141|128012|128091|127938.5|27
1687182000000|2023-06-19 13:40:00|128113|128013|128115|128015|128115.5|128015.5|128113|128013|6
1687182300000|2023-06-19 13:45:00|128113.5|128013.5|128113|128013|128114|128014|128113|128013|4
1687182600000|2023-06-19 13:50:00|128112.5|128012.5|128110|128010|128112.5|128012.5|128109|128009|18
1687182900000|2023-06-19 13:55:00|128111.5|128011.5|128187|127987|128187|128012.5|128110.5|127960.5|29
1687183200000|2023-06-19 14:00:00|128186.5|127986.5|128188.5|127988.5|128189.5|127989.5|128174|127974|19
1687183500000|2023-06-19 14:05:00|128189.5|127989.5|128175|127975|128190.5|128033|128116|127974.5|30
1687183800000|2023-06-19 14:10:00|128175.5|127975.5|128136|128036|128182|128036|128132.5|127975|18
1687184100000|2023-06-19 14:15:00|128136.5|128036.5|128147|128047|128151.5|128051.5|128136.5|128036.5|29
1687184400000|2023-06-19 14:20:00|128148|128048|128147.6|128047.6|128167|128067|128147.6|128047.6|23
1687184700000|2023-06-19 14:25:00|128148|128048|128185.5|127985.5|128197|128058.5|128134|127981.5|33
1687185000000|2023-06-19 14:30:00|128186|127986|128186|127986|128186|127986|128185.5|127985.5|5
1687185300000|2023-06-19 14:35:00|128185|127985|128184.5|127984.5|128185|127985|128184.5|127984.5|2
1687185600000|2023-06-19 14:40:00|128185|127985|128180.5|127980.5|128185|127985|128180|127980|7
1687185900000|2023-06-19 14:45:00|128180|127980|128172.5|127972.5|128188.5|127988.5|128172.5|127972.5|16
1687186200000|2023-06-19 14:50:00|128172|127972|128173|127973|128173.5|127973.5|128170.5|127970.5|9
1687186500000|2023-06-19 14:55:00|128172.5|127972.5|128179.5|127979.5|128179.5|127979.5|128172|127972|4
1687186800000|2023-06-19 15:00:00|128179|127979|128170.5|127970.5|128179|127979|128170.5|127970.5|17
1687187100000|2023-06-19 15:05:00|128171|127971|128170.5|127970.5|128171|127971|128170.5|127970.5|4
1687187700000|2023-06-19 15:15:00|128164.5|127964.5|128150|127950|128164.5|127964.5|128150|127950|20
1687188000000|2023-06-19 15:20:00|128150.5|127950.5|128146.5|127946.5|128150.5|127950.5|128146|127946|8
1687188300000|2023-06-19 15:25:00|128145|127945|128139.5|127939.5|128155.5|127955.5|128139.5|127939.5|15
1687188600000|2023-06-19 15:30:00|128140|127940|128142.5|128042.5|128143|128043|128089.5|127939.5|30
1687188900000|2023-06-19 15:35:00|128147.5|128047.5|128193.2|127993.2|128201.5|128052.5|128147.5|127992.7|23
1687189200000|2023-06-19 15:40:00|128194.2|127994.2|128153|127953|128203.4|128003.4|128150.2|127950.2|23
1687189500000|2023-06-19 15:45:00|128152.5|127952.5|128182.7|127982.7|128182.7|128055.6|128132|127947.1|49
1687189800000|2023-06-19 15:50:00|128187.9|127987.9|128187.2|127987.2|128187.9|127987.9|128182.2|127982.2|7
1687190100000|2023-06-19 15:55:00|128180.8|127980.8|128171|127971|128180.8|127980.8|128167|127967|15
1687190400000|2023-06-19 16:00:00|128171.5|127971.5|128171.5|127971.5|128173|127973|128170.5|127970.5|10
1687190700000|2023-06-19 16:05:00|128171|127971|128170.7|127970.7|128176|127976|128163|127963|22
1687191000000|2023-06-19 16:10:00|128169.1|127969.1|128170.7|127970.7|128173.1|127973.1|128169.1|127969.1|7
1687191300000|2023-06-19 16:15:00|128185.1|127985.1|128205|128005|128205|128045.5|128145.5|127985.1|21
1687191600000|2023-06-19 16:20:00|128195.7|127995.7|128204.5|128004.5|128206|128006|128192.6|127992.6|37
1687191900000|2023-06-19 16:25:00|128204|128004|128204.5|128004.5|128206.5|128006.5|128200|128000|21
1687192200000|2023-06-19 16:30:00|128204|128004|128203|128003|128204.5|128004.5|128202|128002|6
1687192500000|2023-06-19 16:35:00|128202.5|128002.5|128200|128000|128202.5|128002.5|128198.5|127998.5|9
1687192800000|2023-06-19 16:40:00|128153.5|128053.5|128209.5|128009.5|128210.5|128059|128153|128008.5|28
1687193100000|2023-06-19 16:45:00|128170.5|128070.5|128234.2|128034.2|128235.7|128070.5|128170.5|128022.5|21
1687193400000|2023-06-19 16:50:00|128229.5|128029.5|128220.8|128020.8|128229.5|128029.5|128220.8|128020.8|8
1687193700000|2023-06-19 16:55:00|128221.3|128021.3|128221.8|128021.8|128222.8|128022.8|128220.8|128020.8|8
1687194000000|2023-06-19 17:00:00|128222.8|128022.8|128223.6|128023.6|128223.6|128023.6|128222.8|128022.8|3
1687194300000|2023-06-19 17:05:00|128224.1|128024.1|128223.6|128023.6|128224.1|128024.1|128223.6|128023.6|8
1687194600000|2023-06-19 17:10:00|128224.1|128024.1|128223.6|128023.6|128224.1|128024.1|128223.6|128023.6|6
1687194900000|2023-06-19 17:15:00|128224.1|128024.1|128223.6|128023.6|128224.1|128024.1|128223.6|128023.6|2
1687195200000|2023-06-19 17:20:00|128222.1|128022.1|128219.5|128019.5|128222.1|128022.1|128219.5|128019.5|14
1687195500000|2023-06-19 17:25:00|128219|128019|128219|128019|128219|128019|128219|128019|1
1687196100000|2023-06-19 17:35:00|128216.5|128016.5|128215.5|128015.5|128224.5|128024.5|128195.2|127995.2|40
1687196400000|2023-06-19 17:40:00|128216|128016|128214.5|128014.5|128216|128016|128214|128014|8
1687196700000|2023-06-19 17:45:00|128215|128015|128221.1|128021.1|128223.1|128023.1|128214.4|128014.4|17
1687197000000|2023-06-19 17:50:00|128220.6|128020.6|128218.6|128018.6|128220.6|128020.6|128218.6|128018.6|3
1687197600000|2023-06-19 18:00:00|128218.1|128018.1|128218.1|128018.1|128218.1|128018.1|128218.1|128018.1|1
1687197900000|2023-06-19 18:05:00|128218.6|128018.6|128230.6|128030.6|128230.6|128030.6|128218.6|128018.6|2
1687198800000|2023-06-19 18:20:00|128228.6|128028.6|128227.6|128027.6|128228.6|128028.6|128227.6|128027.6|3
1687199400000|2023-06-19 18:30:00|128224.1|128024.1|128223.6|128023.6|128224.1|128024.1|128223.6|128023.6|2
1687199700000|2023-06-19 18:35:00|128223.1|128023.1|128223.1|128023.1|128223.1|128023.1|128223.1|128023.1|1
1687200000000|2023-06-19 18:40:00|128223.6|128023.6|128223.6|128023.6|128223.6|128023.6|128223.1|128023.1|5
1687200300000|2023-06-19 18:45:00|128224.1|128024.1|128224.1|128024.1|128224.1|128024.1|128224.1|128024.1|1
1687201200000|2023-06-19 19:00:00|128236.5|128036.5|128236|128036|128236.5|128036.5|128236|128036|2
1687201500000|2023-06-19 19:05:00|128237|128037|128236.5|128036.5|128237|128037|128236.5|128036.5|2
1687202100000|2023-06-19 19:15:00|128235|128035|128235.5|128035.5|128235.5|128035.5|128234.5|128034.5|3
1687202400000|2023-06-19 19:20:00|128234.5|128034.5|128234.5|128034.5|128235.5|128035.5|128234.5|128034.5|3
1687203000000|2023-06-19 19:30:00|128233|128033|128224|128024|128233|128033|128214.1|128014.1|24
1687203300000|2023-06-19 19:35:00|128223|128023|128208.9|128008.9|128225|128025|128199.9|127999.9|43
1687203600000|2023-06-19 19:40:00|128203|128003|128213|128013|128217.7|128017.7|128181|127981|55
1687203900000|2023-06-19 19:45:00|128212|128012|128211|128011|128213.7|128013.7|128201.8|128001.8|10
1687204200000|2023-06-19 19:50:00|128210|128010|128210|128010|128210.5|128010.5|128210|128010|5
1687204500000|2023-06-19 19:55:00|128211|128011|128211|128011|128211|128011|128211|128011|1
1687215600000|2023-06-19 23:00:00|128243.5|127883.5|128243.5|127883.5|128243.5|127883.5|128243.5|127883.5|1
1687219200000|2023-06-20 00:00:00|128251|127891|128068.5|127868.5|128260|127909|128007.5|127796|416
1687219500000|2023-06-20 00:05:00|128067|127867|128080.5|127880.5|128102.5|127937.5|128007.6|127841.5|228
1687219800000|2023-06-20 00:10:00|128079.5|127879.5|128074.5|127974.5|128131.5|127985|128052|127879|272
1687220100000|2023-06-20 00:15:00|128074|127974|128161.1|128061.1|128198.9|128098.9|128073.9|127973.9|522
1687220400000|2023-06-20 00:20:00|128161.6|128061.6|128174|128074|128201.8|128101.8|128151.4|128051.4|424
1687220700000|2023-06-20 00:25:00|128174.9|128074.9|128184.5|128084.5|128268|128168|128163.9|128063.9|525
1687221000000|2023-06-20 00:30:00|128184.8|128084.8|128220.8|128120.8|128220.8|128120.8|128168|128068|362
1687221300000|2023-06-20 00:35:00|128221.3|128121.3|128215.8|128115.8|128268.5|128168.5|128188.5|128088.5|446
1687221600000|2023-06-20 00:40:00|128216|128116|128202|128102|128227.8|128127.8|128188.5|128088.5|337
1687221900000|2023-06-20 00:45:00|128203|128103|128190.5|128090.5|128214.5|128114.5|128160.8|128060.8|290
1687222200000|2023-06-20 00:50:00|128189|128089|128199|128099|128207.5|128107.5|128160|128060|372
1687222500000|2023-06-20 00:55:00|128192.8|128092.8|128198.5|128098.5|128207.1|128107.1|128171|128071|289
1687222800000|2023-06-20 01:00:00|128197|128097|128179.8|128079.8|128209|128109|128141.8|128041.8|398
1687223100000|2023-06-20 01:05:00|128179.5|128079.5|128191|128091|128200|128100|128161|128061|294
1687223400000|2023-06-20 01:10:00|128190.5|128090.5|128251.5|128151.5|128280|128180|128190.5|128090.5|458
1687223700000|2023-06-20 01:15:00|128250.5|128150.5|128217.5|128117.5|128310.1|128210.1|128149|128049|670
1687224000000|2023-06-20 01:20:00|128219.2|128119.2|128221|128121|128237.6|128137.6|128196.3|128096.3|416
1687224300000|2023-06-20 01:25:00|128222|128122|128177.5|128077.5|128231|128131|128140|128040|331
1687224600000|2023-06-20 01:30:00|128179|128079|128162.7|128062.7|128203.3|128103.3|128091|127991|627
1687224900000|2023-06-20 01:35:00|128163.2|128063.2|128155.4|128055.4|128188.2|128088.2|128145|128045|409
1687225200000|2023-06-20 01:40:00|128157.2|128057.2|128205.9|128105.9|128231.2|128131.2|128153.5|128053.5|507
1687225500000|2023-06-20 01:45:00|128205.7|128105.7|128211.4|128111.4|128233|128133|128181.4|128081.4|471
1687225800000|2023-06-20 01:50:00|128211.7|128111.7|128281|128181|128281.5|128181.5|128203.2|128103.2|361
1687226100000|2023-06-20 01:55:00|128284.5|128184.5|128238|128138|128320|128220|128203|128103|371
1687226400000|2023-06-20 02:00:00|128229.5|128129.5|128143.5|128043.5|128235|128135|128143.5|128043.5|314
1687226700000|2023-06-20 02:05:00|128145.5|128045.5|128168|128068|128168|128068|128114.5|128014.5|363
1687227000000|2023-06-20 02:10:00|128165|128065|128028.5|127928.5|128172.5|128072.5|128004.5|127904.5|418
1687227300000|2023-06-20 02:15:00|128029|127929|127941.5|127841.5|128035.5|127935.5|127899.5|127799.5|527
1687227600000|2023-06-20 02:20:00|127935.5|127835.5|127866.5|127766.5|127970.5|127870.5|127833|127733|428
1687227900000|2023-06-20 02:25:00|127867.5|127767.5|127821|127721|127909.5|127809.5|127817.5|127717.5|354
1687228200000|2023-06-20 02:30:00|127821.5|127721.5|127827.5|127727.5|127859|127759|127785|127685|335
1687228500000|2023-06-20 02:35:00|127839.5|127739.5|127861.5|127761.5|127886.5|127786.5|127820.4|127720.4|241
1687228800000|2023-06-20 02:40:00|127862.5|127762.5|127785|127685|127881|127781|127773|127673|337
1687229100000|2023-06-20 02:45:00|127786|127686|127761.5|127661.5|127826.2|127726.2|127738|127638|356
1687229400000|2023-06-20 02:50:00|127761|127661|127685|127585|127764.5|127664.5|127662|127562|295
1687229700000|2023-06-20 02:55:00|127685.5|127585.5|127715|127615|127736.5|127636.5|127685.5|127585.5|354
1687230000000|2023-06-20 03:00:00|127714.2|127614.2|127693.7|127593.7|127723.5|127623.5|127635.5|127535.5|307
1687230300000|2023-06-20 03:05:00|127694.2|127594.2|127699|127599|127708|127608|127664|127564|249
1687230600000|2023-06-20 03:10:00|127699.4|127599.4|127718.5|127618.5|127741.5|127641.5|127688|127588|224
1687230900000|2023-06-20 03:15:00|127722.5|127622.5|127669.5|127569.5|127734.5|127634.5|127667|127567|165
1687231200000|2023-06-20 03:20:00|127671.5|127571.5|127723|127623|127727.4|127627.4|127669.5|127569.5|218
1687231500000|2023-06-20 03:25:00|127723.2|127623.2|127844.5|127744.5|127853.1|127753.1|127723|127623|288
1687231800000|2023-06-20 03:30:00|127839|127739|127800.5|127700.5|127844|127744|127799|127699|230
1687232100000|2023-06-20 03:35:00|127801|127701|127737|127637|127804.5|127704.5|127727|127627|238
1687232400000|2023-06-20 03:40:00|127745|127645|127760|127660|127790.5|127690.5|127742.5|127642.5|246
1687232700000|2023-06-20 03:45:00|127759|127659|127826.5|127726.5|127876|127776|127755.5|127655.5|218
1687233000000|2023-06-20 03:50:00|127827|127727|127823.7|127723.7|127864|127764|127813.5|127713.5|227
1687233300000|2023-06-20 03:55:00|127821.2|127721.2|127801.2|127701.2|127830.2|127730.2|127787.4|127687.4|307
1687233600000|2023-06-20 04:00:00|127807.7|127707.7|127800.1|127700.1|127827.4|127727.4|127781.4|127681.4|347
1687233900000|2023-06-20 04:05:00|127800.9|127700.9|127831.2|127731.2|127863.4|127763.4|127800.4|127700.4|263
1687234200000|2023-06-20 04:10:00|127830.2|127730.2|127812.9|127712.9|127836.9|127736.9|127800.7|127700.7|246
1687234500000|2023-06-20 04:15:00|127812.7|127712.7|127839.6|127739.6|127840.3|127740.3|127803.4|127703.4|186
1687234800000|2023-06-20 04:20:00|127839.1|127739.1|127824|127724|127845.8|127745.8|127809.8|127709.8|201
1687235100000|2023-06-20 04:25:00|127822.3|127722.3|127814.9|127714.9|127828|127728|127771|127671|280
1687235400000|2023-06-20 04:30:00|127814.8|127714.8|127821.6|127721.6|127829.1|127729.1|127802.8|127702.8|260
1687235700000|2023-06-20 04:35:00|127821.3|127721.3|127820.1|127720.1|127830.1|127730.1|127789.8|127689.8|170
1687236000000|2023-06-20 04:40:00|127821|127721|127837.8|127737.8|127857.8|127757.8|127820.5|127720.5|195
1687236300000|2023-06-20 04:45:00|127837.6|127737.6|127880.3|127780.3|127918.5|127818.5|127818.9|127718.9|335
1687236600000|2023-06-20 04:50:00|127880.8|127780.8|127920|127820|127932.6|127832.6|127876.8|127776.8|258
1687236900000|2023-06-20 04:55:00|127925.6|127825.6|127971.5|127871.5|127999.5|127899.5|127919.3|127819.3|347
1687237200000|2023-06-20 05:00:00|127973.6|127873.6|127982.5|127882.5|128016.1|127916.1|127941.5|127841.5|360
1687237500000|2023-06-20 05:05:00|127978.5|127878.5|128003.6|127903.6|128008|127908|127934.5|127834.5|291
1687237800000|2023-06-20 05:10:00|128003|127903|128014|127914|128018|127918|127962.1|127862.1|280
1687238100000|2023-06-20 05:15:00|128016|127916|128025|127925|128060.5|127960.5|128005.5|127905.5|248
1687238400000|2023-06-20 05:20:00|128024.5|127924.5|128013.5|127913.5|128058.5|127958.5|128013.5|127913.5|253
1687238700000|2023-06-20 05:25:00|128014|127914|127944.5|127844.5|128016.5|127916.5|127934.5|127834.5|299
1687239000000|2023-06-20 05:30:00|127944|127844|127938|127838|127972.5|127872.5|127869.5|127769.5|364
1687239300000|2023-06-20 05:35:00|127937|127837|127878.3|127778.3|127940.5|127840.5|127840.8|127740.8|437
1687239600000|2023-06-20 05:40:00|127878.8|127778.8|127895|127795|127904.5|127804.5|127874.5|127774.5|279
1687239900000|2023-06-20 05:45:00|127895.5|127795.5|127903|127803|127929|127829|127886|127786|228
1687240200000|2023-06-20 05:50:00|127909|127809|127937.5|127837.5|127944.5|127844.5|127890|127790|233
1687240500000|2023-06-20 05:55:00|127938.5|127838.5|127931|127831|127954.5|127854.5|127909|127809|235
1687240800000|2023-06-20 06:00:00|127930|127830|127953.6|127853.6|127957.5|127857.5|127912.5|127812.5|370
1687241100000|2023-06-20 06:05:00|127955.1|127855.1|127977.1|127877.1|127984.7|127884.7|127924.5|127824.5|463
1687241400000|2023-06-20 06:10:00|127976.9|127876.9|128042|127942|128042|127942|127975.1|127875.1|394
1687241700000|2023-06-20 06:15:00|128040|127940|127942.1|127842.1|128046.5|127946.5|127926.5|127826.5|366
1687242000000|2023-06-20 06:20:00|127942.6|127842.6|127884|127784|127967|127867|127881.5|127781.5|271
1687242300000|2023-06-20 06:25:00|127883.5|127783.5|127840.5|127740.5|127885.5|127785.5|127817.5|127717.5|458
1687242600000|2023-06-20 06:30:00|127839|127739|127852.3|127752.3|127872.5|127772.5|127794|127633|233
1687242900000|2023-06-20 06:35:00|127852.8|127752.8|127875.1|127775.1|127886.7|127786.7|127851.9|127751.9|114
1687243200000|2023-06-20 06:40:00|127872.8|127772.8|127921|127821|127923.2|127823.2|127872.3|127772.3|130
1687243500000|2023-06-20 06:45:00|127921.5|127821.5|127980|127880|128016.1|127880|127919|127805|59
1687243800000|2023-06-20 06:50:00|127979.8|127879.8|127988.4|127888.4|127991|127891|127953|127853|60
1687244100000|2023-06-20 06:55:00|127988.3|127888.3|128045|127845|128068|127925.3|127985|127835.9|101
1687244400000|2023-06-20 07:00:00|128039|127839|128108|127908|128122|127950|128013|127827.5|173
1687244700000|2023-06-20 07:05:00|128107.5|127907.5|128007.8|127907.8|128108|127959|128007.8|127859|128
1687245000000|2023-06-20 07:10:00|128008.3|127908.3|127967|127867|128010|127910|127959.5|127859.5|98
1687245300000|2023-06-20 07:15:00|127969.5|127869.5|128001.5|127901.5|128007.5|127907.5|127969.5|127869.5|80
1687245600000|2023-06-20 07:20:00|128000.5|127900.5|127998|127898|128006|127906|127995|127895|59
1687245900000|2023-06-20 07:25:00|127997.5|127897.5|127978|127878|128005.5|127905.5|127978|127878|155
1687246200000|2023-06-20 07:30:00|127978.5|127878.5|127971.5|127771.5|128002|127902|127905.5|127767.5|181
1687246500000|2023-06-20 07:35:00|127970.5|127770.5|127913.7|127813.7|127983.9|127814.1|127890|127761.5|161
1687246800000|2023-06-20 07:40:00|127913.2|127813.2|128039.5|127839.5|128046.1|127922.9|127913.2|127813.2|160
1687247100000|2023-06-20 07:45:00|128040|127840|127940|127840|128041.1|127860.2|127909.3|127763.9|91
1687247400000|2023-06-20 07:50:00|127940.7|127840.7|128010.5|127910.5|128055.5|127919.5|127940.7|127840.7|110
1687247700000|2023-06-20 07:55:00|128011.5|127911.5|128059|127859|128092|127927.7|127981.5|127845.5|188
1687248000000|2023-06-20 08:00:00|128055|127855|128078|127878|128080.5|127880.5|127993|127793|170
1687248300000|2023-06-20 08:05:00|128078.5|127878.5|128075|127975|128144.5|127987|128020.5|127863.5|136
1687248600000|2023-06-20 08:10:00|128076|127976|128148.5|128048.5|128159.7|128059.7|128076|127976|74
1687248900000|2023-06-20 08:15:00|128148|128048|128161.8|128061.8|128204.2|128104.2|128137.8|128037.8|87
1687249200000|2023-06-20 08:20:00|128162.3|128062.3|128162.2|128062.2|128189|128089|128161.3|128061.3|40
1687249500000|2023-06-20 08:25:00|128162.7|128062.7|128242|128142|128243.8|128143.8|128162.7|128062.7|69
1687249800000|2023-06-20 08:30:00|128241.5|128141.5|128389.5|128289.5|128391.5|128291.5|128228.5|128128.5|93
1687250100000|2023-06-20 08:35:00|128390|128290|128502|128302|128528|128413.5|128390|128290|134
1687250400000|2023-06-20 08:40:00|128501|128301|128371.7|128171.7|128506.5|128356|128305|128105|177
1687250700000|2023-06-20 08:45:00|128372.2|128172.2|128409|128209|128465.2|128280.9|128372.2|128172.2|95
1687251000000|2023-06-20 08:50:00|128408.5|128208.5|128415.5|128215.5|128415.5|128258.8|128348.1|128183.5|118
1687251300000|2023-06-20 08:55:00|128416|128216|128394.3|128194.3|128416|128216|128393.8|128193.8|19
1687251600000|2023-06-20 09:00:00|128393.8|128193.8|128383.3|128183.3|128393.8|128246.3|128327|128150|92
1687251900000|2023-06-20 09:05:00|128383.8|128183.8|128360|128260|128417|128272.3|128344.5|128183.8|75
1687252200000|2023-06-20 09:10:00|128359.5|128259.5|128464.3|128264.3|128478|128332|128358.5|128244.3|69
1687252500000|2023-06-20 09:15:00|128472.5|128272.5|128506.1|128306.1|128517.1|128334.3|128434.3|128272.5|79
1687252800000|2023-06-20 09:20:00|128505.5|128305.5|128511.3|128311.3|128511.5|128311.5|128503.5|128303.5|41
1687253100000|2023-06-20 09:25:00|128511.5|128311.5|128510.5|128310.5|128511.5|128311.5|128508.5|128308.5|13
1687253400000|2023-06-20 09:30:00|128512.5|128312.5|128512.8|128312.8|128516.8|128316.8|128504.5|128304.5|33
1687253700000|2023-06-20 09:35:00|128512.5|128312.5|128522|128322|128522.5|128361.3|128450|128300.2|95
1687254000000|2023-06-20 09:40:00|128521.5|128321.5|128558|128358|128558|128394.5|128484|128321.5|33
1687254300000|2023-06-20 09:45:00|128557.5|128357.5|128533.5|128433.5|128560|128438.5|128516.3|128357.5|34
1687254600000|2023-06-20 09:50:00|128533|128433|128561.5|128361.5|128563.5|128433|128513|128361.5|33
1687254900000|2023-06-20 09:55:00|128561|128361|128649|128449|128649|128508.5|128560.5|128360.5|94
1687255200000|2023-06-20 10:00:00|128650|128450|128612.5|128412.5|128656.5|128508|128578|128402.5|112
1687255500000|2023-06-20 10:05:00|128613.5|128413.5|128560|128460|128633|128469.5|128560|128410|48
1687255800000|2023-06-20 10:10:00|128560.5|128460.5|128613|128413|128613|128460.5|128545.5|128403|37
1687256100000|2023-06-20 10:15:00|128612.5|128412.5|128657|128457|128661.5|128510.3|128607.3|128412|76
1687256400000|2023-06-20 10:20:00|128607.5|128507.5|128680|128580|128714|128580|128606|128506|45
1687256700000|2023-06-20 10:25:00|128681|128581|128779.1|128679.1|128802.1|128691.5|128681|128552|76
1687257000000|2023-06-20 10:30:00|128785.5|128685.5|128797.1|128597.1|128808|128692.5|128755|128592.1|76
1687257300000|2023-06-20 10:35:00|128797.6|128597.6|128733|128533|128797.6|128602.3|128697.3|128533|55
1687257600000|2023-06-20 10:40:00|128733.5|128533.5|128721.8|128521.8|128746.6|128546.6|128720.1|128520.1|28
1687257900000|2023-06-20 10:45:00|128720.1|128520.1|128721.5|128521.5|128735|128594.8|128650.3|128505.3|61
1687258200000|2023-06-20 10:50:00|128721.8|128521.8|128667.8|128567.8|128722|128582|128666.8|128521.8|23
1687258500000|2023-06-20 10:55:00|128668.3|128568.3|128700.3|128500.3|128700.9|128568.3|128644.8|128495.6|29
1687258800000|2023-06-20 11:00:00|128700.8|128500.8|128648.8|128548.8|128702.4|128556.5|128645.7|128497.5|58
1687259100000|2023-06-20 11:05:00|128648.9|128548.9|128704|128504|128708.4|128551.3|128648.2|128500.3|39
1687259400000|2023-06-20 11:10:00|128706.2|128506.2|128681.5|128481.5|128706.2|128506.2|128639.8|128439.8|115
1687259700000|2023-06-20 11:15:00|128682|128482|128674.5|128474.5|128682|128482|128655|128455|23
1687260000000|2023-06-20 11:20:00|128671.1|128471.1|128643.7|128443.7|128671.2|128508.8|128596.1|128436.4|37
1687260300000|2023-06-20 11:25:00|128644.2|128444.2|128636.1|128436.1|128646.2|128446.2|128636.1|128436.1|15
1687260600000|2023-06-20 11:30:00|128636.5|128436.5|128638.2|128438.2|128645.2|128445.2|128635.8|128435.8|35
1687260900000|2023-06-20 11:35:00|128642.2|128442.2|128645.7|128445.7|128648.5|128448.5|128642.2|128442.2|38
1687261200000|2023-06-20 11:40:00|128646.2|128446.2|128635.3|128435.3|128647.6|128447.6|128633.5|128433.5|11
1687261500000|2023-06-20 11:45:00|128634.2|128434.2|128633.4|128433.4|128634.9|128434.9|128632.3|128432.3|28
1687261800000|2023-06-20 11:50:00|128630.5|128430.5|128630.9|128430.9|128634|128434|128630.5|128430.5|32
1687262100000|2023-06-20 11:55:00|128630.8|128430.8|128630.9|128430.9|128634.8|128434.8|128626.9|128426.9|43
1687262400000|2023-06-20 12:00:00|128637.3|128437.3|128600.7|128400.7|128643.5|128443.5|128600.7|128400.7|53
1687262700000|2023-06-20 12:05:00|128602.2|128402.2|128460.5|128260.5|128602.7|128402.7|128453.5|128253.5|96
1687263000000|2023-06-20 12:10:00|128461.5|128261.5|128435|128235|128465|128265|128435|128235|64
1687263300000|2023-06-20 12:15:00|128434.8|128234.8|128391|128191|128438.3|128283.8|128372.4|128172.4|115
1687263600000|2023-06-20 12:20:00|128391.5|128191.5|128413.5|128213.5|128438.5|128240.3|128338.3|128165.2|152
1687263900000|2023-06-20 12:25:00|128414|128214|128446|128246|128446|128246|128355.1|128155.1|98
1687264200000|2023-06-20 12:30:00|128457.5|128257.5|128558.5|128358.5|128625.1|128425.1|128441.5|128241.5|158
1687264500000|2023-06-20 12:35:00|128569.1|128369.1|128573|128373|128580|128380|128566|128366|60
1687264800000|2023-06-20 12:40:00|128571|128371|128554.7|128354.7|128580.5|128380.5|128553.5|128353.5|74
1687265100000|2023-06-20 12:45:00|128554.2|128354.2|128633.2|128433.2|128664.7|128464.7|128549.2|128349.2|194
1687265400000|2023-06-20 12:50:00|128633.7|128433.7|128621.5|128421.5|128642|128442|128621.5|128421.5|78
1687265700000|2023-06-20 12:55:00|128621|128421|128587.5|128387.5|128621|128421|128565.5|128365.5|82
1687266000000|2023-06-20 13:00:00|128588|128388|128634.5|128434.5|128634.5|128434.5|128579.7|128379.7|81
1687266300000|2023-06-20 13:05:00|128634|128434|128689.5|128489.5|128713|128513|128634|128434|75
1687266600000|2023-06-20 13:10:00|128688.9|128488.9|128656|128456|128705.3|128505.3|128611|128411|140
1687266900000|2023-06-20 13:15:00|128656.5|128456.5|128598.3|128398.3|128667.5|128467.5|128587.9|128387.9|110
1687267200000|2023-06-20 13:20:00|128609.4|128409.4|128585.4|128385.4|128611.4|128411.4|128585.4|128385.4|63
1687267500000|2023-06-20 13:25:00|128583.9|128383.9|128498|128298|128583.9|128409.9|128496.2|128296.2|156
1687267800000|2023-06-20 13:30:00|128486.6|128286.6|128355.1|128155.1|128493|128293|128334.8|128134.8|104
1687268100000|2023-06-20 13:35:00|128362.1|128162.1|128426.7|128226.7|128426.7|128226.7|128264.4|128064.4|70
1687268400000|2023-06-20 13:40:00|128427.7|128227.7|128491|128291|128551|128407.2|128420.5|128220.5|152
1687268700000|2023-06-20 13:45:00|128491.5|128291.5|128475.2|128275.2|128497|128297|128475.2|128275.2|54
1687269000000|2023-06-20 13:50:00|128474.7|128274.7|128469.4|128269.4|128478.4|128278.4|128440|128240|58
1687269300000|2023-06-20 13:55:00|128469.9|128269.9|128531.5|128331.5|128531.5|128331.5|128469.9|128269.9|41
1687269600000|2023-06-20 14:00:00|128531|128331|128577.2|128377.2|128582.2|128427|128477.8|128310|115
1687269900000|2023-06-20 14:05:00|128574|128374|128543.3|128443.3|128600.5|128449.5|128543|128373.9|80
1687270200000|2023-06-20 14:10:00|128545|128445|128522.5|128422.5|128590|128446.5|128503.5|128360.8|55
1687270500000|2023-06-20 14:15:00|128522.8|128422.8|128613.3|128513.3|128647.6|128513.3|128522.8|128387.8|67
1687270800000|2023-06-20 14:20:00|128612.8|128512.8|128720|128520|128724.7|128569.3|128612.8|128457.8|123
1687271100000|2023-06-20 14:25:00|128720.5|128520.5|128746|128546|128751|128551|128711|128511|110
1687271400000|2023-06-20 14:30:00|128745.5|128545.5|128777|128577|128790.5|128590.5|128745.5|128545.5|71
1687271700000|2023-06-20 14:35:00|128775.5|128575.5|128661|128561|128775.5|128615.3|128659.2|128548.8|67
1687272000000|2023-06-20 14:40:00|128666.4|128566.4|128725.5|128525.5|128747.1|128566.9|128666.4|128479.5|95
1687272300000|2023-06-20 14:45:00|128726|128526|128784|128584|128790.8|128647.3|128726|128526|37
1687272600000|2023-06-20 14:50:00|128780.3|128580.3|128779.5|128579.5|128908|128708|128758.2|128563.2|134
1687272900000|2023-06-20 14:55:00|128780|128580|128702.6|128502.6|128791|128591|128701.5|128501.5|99
1687273200000|2023-06-20 15:00:00|128701.6|128501.6|128638.1|128438.1|128701.6|128501.6|128638.1|128438.1|54
1687273500000|2023-06-20 15:05:00|128638.6|128438.6|128680.2|128480.2|128680.2|128480.2|128638.6|128438.6|45
1687273800000|2023-06-20 15:10:00|128680.7|128480.7|128648.7|128448.7|128680.7|128480.7|128644.8|128444.8|48
1687274100000|2023-06-20 15:15:00|128648.4|128448.4|128652.9|128452.9|128669.4|128469.4|128648.4|128448.4|27
1687274400000|2023-06-20 15:20:00|128652.4|128452.4|128583.5|128483.5|128654.4|128496|128582.5|128439|64
1687274700000|2023-06-20 15:25:00|128584|128484|128589.8|128489.8|128600.3|128500.3|128580.8|128480.8|35
1687275000000|2023-06-20 15:30:00|128588.8|128488.8|128589|128489|128593.5|128493.5|128587.8|128487.8|33
1687275300000|2023-06-20 15:35:00|128591.5|128491.5|128636.8|128436.8|128644|128498.5|128581.5|128417.8|31
1687275600000|2023-06-20 15:40:00|128637.3|128437.3|128699.5|128499.5|128699.5|128537.3|128601.8|128437.3|26
1687275900000|2023-06-20 15:45:00|128706|128506|128687.6|128487.6|128716|128516|128684.5|128484.5|29
1687276200000|2023-06-20 15:50:00|128688|128488|128703.8|128503.8|128704.9|128504.9|128688|128488|15
1687276500000|2023-06-20 15:55:00|128704.3|128504.3|128697|128497|128723.8|128562.4|128656.1|128495.3|43
1687276800000|2023-06-20 16:00:00|128686|128486|128715.6|128515.6|128751.8|128551.8|128685|128485|60
1687277100000|2023-06-20 16:05:00|128715|128515|128749|128549|128749|128549|128701.1|128501.1|54
1687277400000|2023-06-20 16:10:00|128747.6|128547.6|128738.8|128538.8|128747.6|128547.6|128735.8|128535.8|28
1687277700000|2023-06-20 16:15:00|128741.2|128541.2|128763|128563|128763|128563|128737.3|128537.3|12
1687278000000|2023-06-20 16:20:00|128762.5|128562.5|128784.8|128584.8|128784.8|128628.5|128718|128556.2|16
1687278300000|2023-06-20 16:25:00|128785.3|128585.3|128769.5|128569.5|128790.1|128590.1|128729.5|128529.5|58
1687278600000|2023-06-20 16:30:00|128768.5|128568.5|128707|128507|128772.5|128584.2|128675|128506|61
1687278900000|2023-06-20 16:35:00|128705.5|128505.5|128705.4|128505.4|128729.5|128564.5|128649|128486.5|106
1687279200000|2023-06-20 16:40:00|128706.2|128506.2|128704.8|128504.8|128715|128515|128678.3|128478.3|41
1687279500000|2023-06-20 16:45:00|128704.3|128504.3|128693|128493|128735.7|128535.7|128693|128493|49
1687279800000|2023-06-20 16:50:00|128694|128494|128671.5|128471.5|128696.5|128496.5|128670.5|128470.5|28
1687280100000|2023-06-20 16:55:00|128672|128472|128652|128452|128676|128476|128629.5|128429.5|62
1687280400000|2023-06-20 17:00:00|128652.5|128452.5|128613|128513|128673|128521.5|128613|128448|35
1687280700000|2023-06-20 17:05:00|128616|128516|128628.5|128528.5|128629|128529|128614|128514|16
1687281000000|2023-06-20 17:10:00|128629.5|128529.5|128653.5|128553.5|128705.5|128553.5|128608|128450|54
1687281300000|2023-06-20 17:15:00|128654|128554|128654.5|128554.5|128654.5|128554.5|128653.5|128553.5|4
1687281600000|2023-06-20 17:20:00|128654|128554|128683.3|128483.3|128683.3|128554.5|128629.5|128480.5|46
1687281900000|2023-06-20 17:25:00|128682.8|128482.8|128715|128515|128727.5|128527.5|128682.8|128482.8|32
1687282200000|2023-06-20 17:30:00|128714.8|128514.8|128720.5|128520.5|128766|128594.9|128672|128513.8|79
1687282500000|2023-06-20 17:35:00|128720|128520|128719.6|128519.6|128732.5|128532.5|128716|128516|35
1687282800000|2023-06-20 17:40:00|128717|128517|128724.1|128524.1|128724.6|128524.6|128711|128511|20
1687283100000|2023-06-20 17:45:00|128723.5|128523.5|128714|128514|128732|128532|128714|128514|48
1687283400000|2023-06-20 17:50:00|128713.5|128513.5|128690.5|128590.5|128730|128590.5|128665.5|128513.5|44
1687283700000|2023-06-20 17:55:00|128734|128534|128736.5|128536.5|128740.5|128598.5|128666|128512.5|58
1687284000000|2023-06-20 18:00:00|128735.5|128535.5|128692|128592|128736|128592|128688|128534.5|18
1687284300000|2023-06-20 18:05:00|128691.5|128591.5|128656|128556|128735|128596.5|128643|128489.5|43
1687284600000|2023-06-20 18:10:00|128659.5|128559.5|128736|128536|128736|128588|128659.5|128535.5|16
1687284900000|2023-06-20 18:15:00|128732.5|128532.5|128734|128534|128734|128590|128690|128531.5|12
1687285200000|2023-06-20 18:20:00|128734.5|128534.5|128698|128498|128734.5|128564|128647|128481|38
1687285500000|2023-06-20 18:25:00|128698.5|128498.5|128653|128553|128698.5|128554|128635.5|128498|17
1687285800000|2023-06-20 18:30:00|128654.5|128554.5|128724|128524|128724.5|128562.5|128654.5|128504.5|37
1687286100000|2023-06-20 18:35:00|128724.5|128524.5|128658|128558|128724.5|128559.5|128657.5|128509|31
1687286400000|2023-06-20 18:40:00|128657.5|128557.5|128676|128576|128676|128576|128653|128553|15
1687286700000|2023-06-20 18:45:00|128759.5|128559.5|128688.5|128588.5|128779.5|128623|128688.5|128559.5|63
1687287000000|2023-06-20 18:50:00|128689|128589|128683|128583|128696.5|128596.5|128683|128583|22
1687287300000|2023-06-20 18:55:00|128678|128578|128663|128563|128710|128578|128645.5|128510|33
1687287600000|2023-06-20 19:00:00|128662|128562|128705.5|128605.5|128769|128618|128661|128528.5|47
1687287900000|2023-06-20 19:05:00|128706|128606|128697|128597|128776.2|128639.5|128695.5|128558|56
1687288200000|2023-06-20 19:10:00|128697.5|128597.5|128698.5|128598.5|128711.3|128611.3|128697|128597|13
1687288500000|2023-06-20 19:15:00|128698|128598|128697|128597|128709|128609|128686|128586|24
1687288800000|2023-06-20 19:20:00|128695|128595|128698.5|128598.5|128703|128603|128685|128585|24
1687289100000|2023-06-20 19:25:00|128698|128598|128693.5|128593.5|128702|128602|128693.5|128593.5|23
1687289400000|2023-06-20 19:30:00|128694.5|128594.5|128718|128618|128774|128633.5|128683|128540|58
1687289700000|2023-06-20 19:35:00|128717.5|128617.5|128701.5|128601.5|128752.5|128617.5|128701.5|128552|15
1687290000000|2023-06-20 19:40:00|128703|128603|128664.5|128564.5|128703|128603|128664|128564|15
1687290300000|2023-06-20 19:45:00|128662|128562|128671.5|128571.5|128714.5|128571.5|128645.5|128496.5|20
1687290600000|2023-06-20 19:50:00|128666.5|128566.5|128685|128485|128705.5|128566.5|128646.5|128447|75
1687290900000|2023-06-20 19:55:00|128685.5|128485.5|128672.5|128472.5|128691|128491|128669|128469|59
1687302000000|2023-06-20 23:00:00|128738|128378|128738|128378|128738|128378|128738|128378|1
1687305600000|2023-06-21 00:00:00|128634.5|128274.5|128581.5|128381.5|128699|128436.5|128542.5|128220|347
1687305900000|2023-06-21 00:05:00|128580.5|128380.5|128612|128512|128653|128553|128549|128380.5|316
1687306200000|2023-06-21 00:10:00|128611.5|128511.5|128700|128600|128714|128614|128611.5|128511.5|343
1687306500000|2023-06-21 00:15:00|128702|128602|128750.5|128650.5|128792.5|128692.5|128688|128588|307
1687306800000|2023-06-21 00:20:00|128749|128649|128715|128615|128800.5|128700.5|128700.5|128600.5|384
1687307100000|2023-06-21 00:25:00|128711.2|128611.2|128792.5|128692.5|128807.5|128707.5|128710|128610|338
1687307400000|2023-06-21 00:30:00|128792|128692|128806.5|128706.5|128837|128737|128791.5|128691.5|236
1687307700000|2023-06-21 00:35:00|128806|128706|128773.7|128673.7|128807|128707|128746.4|128646.4|294
1687308000000|2023-06-21 00:40:00|128773.2|128673.2|128791.2|128691.2|128798.2|128698.2|128751.9|128651.9|339
1687308300000|2023-06-21 00:45:00|128791.7|128691.7|128813.5|128713.5|128875|128775|128791.7|128691.7|313
1687308600000|2023-06-21 00:50:00|128803.5|128703.5|128770|128670|128829|128729|128769|128669|315
1687308900000|2023-06-21 00:55:00|128773|128673|128823.5|128723.5|128823.5|128723.5|128733|128633|300
1687309200000|2023-06-21 01:00:00|128824|128724|128939.5|128839.5|128954.5|128854.5|128799|128699|462
1687309500000|2023-06-21 01:05:00|128937.5|128837.5|128977.5|128877.5|129018.5|128918.5|128895|128795|414
1687309800000|2023-06-21 01:10:00|128976.5|128876.5|128917.5|128817.5|128991.5|128891.5|128908.5|128808.5|462
1687310100000|2023-06-21 01:15:00|128928.5|128828.5|129007.5|128907.5|129038|128938|128928|128828|502
1687310400000|2023-06-21 01:20:00|129004.5|128904.5|129009|128909|129023.5|128923.5|128977.5|128877.5|384
1687310700000|2023-06-21 01:25:00|129010.8|128910.8|129061.5|128961.5|129135.5|129035.5|129010.8|128910.8|504
1687311000000|2023-06-21 01:30:00|129061.7|128961.7|129038|128938|129106.5|129006.5|129001.8|128901.8|578
1687311300000|2023-06-21 01:35:00|129037.5|128937.5|128998|128898|129046|128946|128952|128816|399
1687311600000|2023-06-21 01:40:00|128997.5|128897.5|129057.5|128957.5|129109|129009|128992.5|128892.5|383
1687311900000|2023-06-21 01:45:00|129058|128958|128995.5|128895.5|129058|128958|128987.5|128887.5|383
1687312200000|2023-06-21 01:50:00|128997|128897|129048.5|128948.5|129100|129000|128985.5|128885.5|364
1687312500000|2023-06-21 01:55:00|129049|128949|129082.9|128982.9|129126.5|129026.5|129049|128949|520
1687312800000|2023-06-21 02:00:00|129083|128983|129110|129010|129160.5|129060.5|129064.5|128964.5|401
1687313100000|2023-06-21 02:05:00|129109.5|129009.5|129040|128940|129129.5|129029.5|129035.5|128935.5|317
1687313400000|2023-06-21 02:10:00|129043|128943|129012.6|128912.6|129069.5|128969.5|128999.3|128899.3|270
1687313700000|2023-06-21 02:15:00|129012.5|128912.5|128933|128833|129012.5|128912.5|128928.1|128828.1|409
1687314000000|2023-06-21 02:20:00|128933.7|128833.7|128946.1|128846.1|128967.2|128867.2|128850.5|128750.5|424
1687314300000|2023-06-21 02:25:00|128946.5|128846.5|128960.5|128860.5|128967.2|128867.2|128887.5|128787.5|288
1687314600000|2023-06-21 02:30:00|128960|128860|128949.5|128849.5|128992.6|128892.6|128937|128837|251
1687314900000|2023-06-21 02:35:00|128949.4|128849.4|129018|128918|129027.3|128927.3|128930|128830|322
1687315200000|2023-06-21 02:40:00|129017.8|128917.8|129111.5|129011.5|129113|129013|129014|128914|283
1687315500000|2023-06-21 02:45:00|129112|129012|129085.5|128985.5|129141|129041|129056.5|128956.5|293
1687315800000|2023-06-21 02:50:00|129084.5|128984.5|129098|128998|129113.5|129013.5|129062.5|128962.5|193
1687316100000|2023-06-21 02:55:00|129097.5|128997.5|129078|128978|129140.5|129040.5|129076.5|128976.5|227
1687316400000|2023-06-21 03:00:00|129077.5|128977.5|129066|128966|129105.5|129005.5|129044.5|128944.5|220
1687316700000|2023-06-21 03:05:00|129065.5|128965.5|129035|128935|129065.5|128965.5|129010|128910|162
1687317000000|2023-06-21 03:10:00|129034.5|128934.5|129041|128941|129082|128982|129018.5|128918.5|207
1687317300000|2023-06-21 03:15:00|129041.5|128941.5|129073.3|128973.3|129087|128987|129038.5|128938.5|209
1687317600000|2023-06-21 03:20:00|129073.8|128973.8|129050|128950|129082.5|128982.5|129045.5|128945.5|225
1687317900000|2023-06-21 03:25:00|129049.5|128949.5|129114|129014|129119|129019|129036|128936|213
1687318200000|2023-06-21 03:30:00|129113|129013|129140|129040|129147|129047|129107|129007|216
1687318500000|2023-06-21 03:35:00|129139.9|129039.9|129120|129020|129149.5|129049.5|129116|129016|267
1687318800000|2023-06-21 03:40:00|129116.9|129016.9|129088.4|128988.4|129125.9|129025.9|129057.4|128957.4|279
1687319100000|2023-06-21 03:45:00|129088.9|128988.9|129090.4|128990.4|129104.9|129004.9|129081.6|128981.6|274
1687319400000|2023-06-21 03:50:00|129089.9|128989.9|129093|128993|129111.4|129011.4|129081.4|128981.4|274
1687319700000|2023-06-21 03:55:00|129083.7|128983.7|129084.2|128984.2|129091.7|128991.7|129074.7|128974.7|251
1687320000000|2023-06-21 04:00:00|129085.2|128985.2|129084.2|128984.2|129109.9|129009.9|129080.4|128980.4|252
1687320300000|2023-06-21 04:05:00|129083.7|128983.7|129090.2|128990.2|129098.7|128998.7|129061.2|128961.2|277
1687320600000|2023-06-21 04:10:00|129090.4|128990.4|129082.7|128982.7|129102.2|129002.2|129082.4|128982.4|228
1687320900000|2023-06-21 04:15:00|129083.9|128983.9|129088.7|128988.7|129089.2|128989.2|129067.5|128967.5|184
1687321200000|2023-06-21 04:20:00|129088.2|128988.2|129049.5|128949.5|129098.6|128998.6|129049.5|128949.5|177
1687321500000|2023-06-21 04:25:00|129049|128949|129041|128941|129055.1|128955.1|129000|128900|250
1687321800000|2023-06-21 04:30:00|129041.5|128941.5|129024.5|128924.5|129075.1|128975.1|129012.2|128912.2|255
1687322100000|2023-06-21 04:35:00|129025.5|128925.5|129014.7|128914.7|129041.5|128941.5|128991.5|128891.5|223
1687322400000|2023-06-21 04:40:00|129014.5|128914.5|129021|128921|129028.2|128928.2|129002|128902|204
1687322700000|2023-06-21 04:45:00|129020|128920|129021.5|128921.5|129028.5|128928.5|129008|128908|99
1687323000000|2023-06-21 04:50:00|129021|128921|129038.5|128938.5|129065.5|128965.5|129013.5|128913.5|159
1687323300000|2023-06-21 04:55:00|129039.5|128939.5|129017.5|128917.5|129045.5|128945.5|129003.5|128903.5|195
1687323600000|2023-06-21 05:00:00|129017|128917|129004.5|128904.5|129021.5|128921.5|128959.5|128859.5|207
1687323900000|2023-06-21 05:05:00|129006|128906|129052|128952|129061.5|128961.5|129005|128905|139
1687324200000|2023-06-21 05:10:00|129051|128951|128994|128894|129052|128952|128984|128884|174
1687324500000|2023-06-21 05:15:00|128994.5|128894.5|129026.5|128926.5|129031.5|128931.5|128980.5|128880.5|134
1687324800000|2023-06-21 05:20:00|129026|128926|129083.8|128983.8|129095.3|128995.3|129025.5|128925.5|272
1687325100000|2023-06-21 05:25:00|129084|128984|129114.5|129014.5|129128.5|129028.5|129069.8|128969.8|353
1687325400000|2023-06-21 05:30:00|129114.3|129014.3|129125.5|129025.5|129146.3|129046.3|129102.3|129002.3|332
1687325700000|2023-06-21 05:35:00|129123.5|129023.5|129123.5|129023.5|129145|129045|129112.5|129012.5|271
1687326000000|2023-06-21 05:40:00|129123|129023|129120.5|129020.5|129135.2|129035.2|129099.5|128999.5|260
1687326300000|2023-06-21 05:45:00|129121|129021|129140.5|129040.5|129174|129074|129120.5|129020.5|185
1687326600000|2023-06-21 05:50:00|129142.5|129042.5|129135.5|129035.5|129164|129064|129122.5|129022.5|178
1687326900000|2023-06-21 05:55:00|129136|129036|129156|129056|129177.5|129077.5|129122.5|129022.5|250
1687327200000|2023-06-21 06:00:00|129157|129057|129169.5|129069.5|129182|129082|129125|129025|457
1687327500000|2023-06-21 06:05:00|129167.5|129067.5|129134|129034|129187|129087|129134|129034|315
1687327800000|2023-06-21 06:10:00|129133.5|129033.5|129035|128935|129137.5|129037.5|129030|128930|310
1687328100000|2023-06-21 06:15:00|129036|128936|128981|128881|129036|128936|128939.5|128839.5|328
1687328400000|2023-06-21 06:20:00|128980.5|128880.5|129013|128913|129014.5|128914.5|128975|128875|261
1687328700000|2023-06-21 06:25:00|129014|128914|129031.5|128931.5|129053|128953|129013.4|128913.4|386
1687329000000|2023-06-21 06:30:00|129032.9|128932.9|129060.5|128960.5|129084.8|128984.8|129027|128927|260
1687329300000|2023-06-21 06:35:00|129060|128960|129121|129021|129137|129037|129054|128954|127
1687329600000|2023-06-21 06:40:00|129121.5|129021.5|129126.5|129026.5|129132|129032|129090|128990|167
1687329900000|2023-06-21 06:45:00|129127.5|129027.5|129119.2|129019.2|129144.5|129044.5|129119.2|129019.2|137
1687330200000|2023-06-21 06:50:00|129118.7|129018.7|129092.5|128992.5|129118.7|129018.7|129083|128983|56
1687330500000|2023-06-21 06:55:00|129092|128992|129102|129002|129197|129038.5|129091.5|128951|119
1687330800000|2023-06-21 07:00:00|129102.5|129002.5|129214|129014|129214.5|129075.5|129102|128977.5|118
1687331100000|2023-06-21 07:05:00|129213.5|129013.5|129171|129071|129240|129082|129143|128990.5|156
1687331400000|2023-06-21 07:10:00|129170.5|129070.5|129159.7|129059.7|129224|129070.5|129134.3|128981.5|111
1687331700000|2023-06-21 07:15:00|129160.2|129060.2|129136|129036|129165.5|129065.5|129129.9|129029.9|98
1687332000000|2023-06-21 07:20:00|129135.5|129035.5|129206|129106|129210.5|129110.5|129132|129032|115
1687332300000|2023-06-21 07:25:00|129206.5|129106.5|129178|129078|129207.5|129107.5|129176.8|129076.8|57
1687332600000|2023-06-21 07:30:00|129177.8|129077.8|129097|128897|129177.8|129077.8|129047|128888|175
1687332900000|2023-06-21 07:35:00|129097.5|128897.5|129158.5|128958.5|129177.5|128987.1|129083.3|128894|170
1687333200000|2023-06-21 07:40:00|129159|128959|129201|129001|129216.5|129048.5|129144.1|128957|128
1687333500000|2023-06-21 07:45:00|129201.5|129001.5|129127.6|129027.6|129201.5|129055.6|129119|129001.5|82
1687333800000|2023-06-21 07:50:00|129136|129036|129162.5|129062.5|129163|129063|129135|129035|50
1687334100000|2023-06-21 07:55:00|129164.6|129064.6|129175.8|129075.8|129188|129088|129154.9|129054.9|65
1687334400000|2023-06-21 08:00:00|129175.6|129075.6|129165|129065|129183.5|129083.5|129150.7|129050.7|65
1687334700000|2023-06-21 08:05:00|129168.8|129068.8|129161|129061|129175.4|129075.4|129152.2|129052.2|35
1687335000000|2023-06-21 08:10:00|129163|129063|129155|129055|129172.1|129072.1|129144.1|129044.1|45
1687335300000|2023-06-21 08:15:00|129144.5|129044.5|129153.3|129053.3|129164.8|129064.8|129132|129032|56
1687335600000|2023-06-21 08:20:00|129151|129051|129151.9|129051.9|129160.4|129060.4|129131|129031|27
1687335900000|2023-06-21 08:25:00|129144.5|129044.5|129094.5|128994.5|129176.8|129044.5|129094.5|128946|98
1687336200000|2023-06-21 08:30:00|129093.7|128993.7|129081.5|128981.5|129137.5|128993.7|129040.5|128845.5|142
1687336500000|2023-06-21 08:35:00|129082|128982|129081|128981|129082.5|128982|129034.5|128882.5|78
1687336800000|2023-06-21 08:40:00|129081.5|128981.5|129123|129023|129123.3|129023.3|129070.5|128970.5|41
1687337100000|2023-06-21 08:45:00|129122.5|129022.5|129182.2|128982.2|129182.3|129022.5|129122.5|128967.8|34
1687337400000|2023-06-21 08:50:00|129180.7|128980.7|129193.6|128993.6|129193.6|129033|129130.5|128974.4|39
1687337700000|2023-06-21 08:55:00|129193.1|128993.1|129255.5|129055.5|129255.5|129096.3|129163.8|128992.6|71
1687338000000|2023-06-21 09:00:00|129254.3|129054.3|129295.8|129095.8|129295.8|129095.8|129245|129045|52
1687338300000|2023-06-21 09:05:00|129293.3|129093.3|129295.5|129195.5|129310.8|129204.5|129244.3|129093.3|72
1687338600000|2023-06-21 09:10:00|129295|129195|129348|129248|129387.5|129275.3|129291|129174.6|112
1687338900000|2023-06-21 09:15:00|129347.9|129247.9|129379|129179|129386.5|129276.3|129334.9|129177.2|92
1687339200000|2023-06-21 09:20:00|129376.5|129176.5|129295.5|129095.5|129376.5|129198.6|129254|129095.5|61
1687339500000|2023-06-21 09:25:00|129296|129096|129239|129039|129302.5|129102.5|129238.2|129038.2|79
1687339800000|2023-06-21 09:30:00|129237.5|129037.5|129204.8|129004.8|129240.5|129040.5|129204.3|129004.3|76
1687340100000|2023-06-21 09:35:00|129205.3|129005.3|129180.4|128980.4|129205.3|129040.3|129058.8|128869.5|150
1687340400000|2023-06-21 09:40:00|129180.5|128980.5|129182.4|129082.4|129196.3|129084|129152.5|128980|46
1687340700000|2023-06-21 09:45:00|129181.9|129081.9|129256|129056|129257.3|129110.3|129172.8|129056|42
1687341000000|2023-06-21 09:50:00|129255.5|129055.5|129219.5|129119.5|129268|129128.5|129213.5|129055.5|43
1687341300000|2023-06-21 09:55:00|129216.7|129116.7|129217.5|129117.5|129227.8|129127.8|129214|129114|34
1687341600000|2023-06-21 10:00:00|129217|129117|129292|129092|129300.3|129117|129217|129078.5|28
1687341900000|2023-06-21 10:05:00|129290.8|129090.8|129308|129108|129309.4|129155|129247.3|129087.2|91
1687342200000|2023-06-21 10:10:00|129303.3|129103.3|129319.5|129119.5|129323|129123|129303.3|129103.3|56
1687342500000|2023-06-21 10:15:00|129311.7|129111.7|129308.5|129108.5|129314.3|129157.8|129255|129101.9|47
1687342800000|2023-06-21 10:20:00|129305|129105|129290|129090|129310.3|129139.3|129239.3|129084.5|37
1687343100000|2023-06-21 10:25:00|129285|129085|129295.3|129095.3|129301.7|129101.7|129285|129085|41
1687343400000|2023-06-21 10:30:00|129294.3|129094.3|129292|129092|129294.3|129094.3|129279|129079|18
1687343700000|2023-06-21 10:35:00|129290|129090|129285.3|129085.3|129293.7|129093.7|129282.3|129082.3|20
1687344000000|2023-06-21 10:40:00|129288|129088|129308|129108|129356.4|129156.4|129260|129060|81
1687344300000|2023-06-21 10:45:00|129307.5|129107.5|129294.1|129094.1|129308|129108|129290.8|129090.8|42
1687344600000|2023-06-21 10:50:00|129293.3|129093.3|129301.5|129101.5|129301.5|129101.5|129290.5|129090.5|12
1687344900000|2023-06-21 10:55:00|129302|129102|129301.5|129101.5|129311.5|129111.5|129301.5|129101.5|25
1687345200000|2023-06-21 11:00:00|129304.5|129104.5|129304.5|129104.5|129306.4|129106.4|129295|129095|24
1687345500000|2023-06-21 11:05:00|129304|129104|129327|129127|129327|129127|129304|129104|30
1687345800000|2023-06-21 11:10:00|129327.5|129127.5|129341.7|129141.7|129357.7|129157.7|129316|129116|52
1687346100000|2023-06-21 11:15:00|129341.1|129141.1|129302|129102|129341.1|129141.1|129282.8|129082.8|93
1687346400000|2023-06-21 11:20:00|129302.5|129102.5|129286.5|129086.5|129307|129107|129286|129086|29
1687346700000|2023-06-21 11:25:00|129287|129087|129286|129086|129294.5|129094.5|129284.5|129084.5|36
1687347000000|2023-06-21 11:30:00|129286.5|129086.5|129288|129088|129288|129088|129286|129086|15
1687347300000|2023-06-21 11:35:00|129290.5|129090.5|129325|129125|129327|129127|129276|129076|78
1687347600000|2023-06-21 11:40:00|129325.5|129125.5|129336.5|129136.5|129338.5|129188.5|129285.5|129125|22
1687347900000|2023-06-21 11:45:00|129334.2|129134.2|129340.5|129140.5|129351|129151|129327.5|129127.5|21
1687348200000|2023-06-21 11:50:00|129347.5|129147.5|129265.5|129165.5|129351.5|129202|129265|129115.5|71
1687348500000|2023-06-21 11:55:00|129264|129164|129301|129101|129301|129164|129233|129085|40
1687348800000|2023-06-21 12:00:00|129300.5|129100.5|129273|129173|129311.5|129180|129261|129097|50
1687349100000|2023-06-21 12:05:00|129273.5|129173.5|129273|129173|129282|129182|129271|129171|52
1687349400000|2023-06-21 12:10:00|129272.5|129172.5|129272.5|129172.5|129272.5|129172.5|129227|129127|57
1687349700000|2023-06-21 12:15:00|129272|129172|129288.5|129188.5|129288.5|129188.5|129259|129159|43
1687350000000|2023-06-21 12:20:00|129290|129190|129393|129193|129393.5|129207.5|129290|129157|46
1687350300000|2023-06-21 12:25:00|129393.5|129193.5|129443.1|129243.1|129443.1|129290.8|129363.5|129193|62
1687350600000|2023-06-21 12:30:00|129443.6|129243.6|129486|129286|129490.5|129306.4|129398.1|129239.5|92
1687350900000|2023-06-21 12:35:00|129479|129279|129458|129258|129484|129343|129414.5|129258|63
1687351200000|2023-06-21 12:40:00|129458.5|129258.5|129460.5|129260.5|129476|129276|129453|129253|32
1687351500000|2023-06-21 12:45:00|129459|129259|129409|129309|129460.5|129309.5|129404.5|129249.5|28
1687351800000|2023-06-21 12:50:00|129409.5|129309.5|129410.5|129210.5|129441|129316.5|129358|129210.5|58
1687352100000|2023-06-21 12:55:00|129410|129210|129307|129207|129410|129259|129305.5|129176|62
1687352400000|2023-06-21 13:00:00|129308.3|129208.3|129350.5|129250.5|129414.5|129259.3|129286.5|129186.5|94
1687352700000|2023-06-21 13:05:00|129350.8|129250.8|129376.5|129276.5|129387|129287|129350.8|129250.8|51
1687353000000|2023-06-21 13:10:00|129377|129277|129388.5|129188.5|129448.8|129301.5|129374.7|129183.5|69
1687353300000|2023-06-21 13:15:00|129388|129188|129301.5|129101.5|129389|129192.7|129274.5|129090.5|95
1687353600000|2023-06-21 13:20:00|129302|129102|129317.3|129117.3|129330.5|129162|129260.8|129077.9|48
1687353900000|2023-06-21 13:25:00|129318|129118|129227.5|129127.5|129318|129174.5|129220.3|129093.4|87
1687354200000|2023-06-21 13:30:00|129228.8|129128.8|129323.5|129123.5|129337|129186.1|129228.8|129086|111
1687354500000|2023-06-21 13:35:00|129320|129120|129318.5|129118.5|129320|129160|129260|129081.5|72
1687354800000|2023-06-21 13:40:00|129318|129118|129298.5|129098.5|129320.5|129120.5|129263.7|129063.7|94
1687355100000|2023-06-21 13:45:00|129299.1|129099.1|129272.5|129072.5|129302.5|129102.5|129252.4|129052.4|59
1687355400000|2023-06-21 13:50:00|129273.5|129073.5|129314|129114|129346.5|129171.2|129242|129073.5|92
1687355700000|2023-06-21 13:55:00|129313.5|129113.5|129272.5|129072.5|129313.5|129113.5|129184|128984|150
1687356000000|2023-06-21 14:00:00|129273|129073|129266|129066|129277|129077|129254.7|129054.7|55
1687356300000|2023-06-21 14:05:00|129263|129063|129262|129062|129270|129070|129251.5|129051.5|53
1687356600000|2023-06-21 14:10:00|129261.5|129061.5|129261.5|129061.5|129263.5|129063.5|129221|129021|98
1687356900000|2023-06-21 14:15:00|129262|129062|129247|129047|129262.5|129062.5|129235|129035|51
1687357200000|2023-06-21 14:20:00|129246|129046|129257.5|129057.5|129273|129073|129235.5|129035.5|76
1687357500000|2023-06-21 14:25:00|129256.5|129056.5|129215|129115|129271|129120.5|129208|129047.4|57
1687357800000|2023-06-21 14:30:00|129214|129114|129234|129034|129240|129114|129184|129020|57
1687358100000|2023-06-21 14:35:00|129233.5|129033.5|129174.5|128974.5|129234|129065.2|129140.5|128974.3|81
1687358400000|2023-06-21 14:40:00|129174|128974|129036.8|128836.8|129174.3|129019.3|129031.1|128831.1|100
1687358700000|2023-06-21 14:45:00|129036.3|128836.3|129100.5|128900.5|129104.5|128904.5|129036.3|128836.3|83
1687359000000|2023-06-21 14:50:00|129100|128900|129153.2|128953.2|129154.1|128954.1|129100|128900|57
1687359300000|2023-06-21 14:55:00|129152.7|128952.7|129150|128950|129155|128955|129148.5|128948.5|40
1687359600000|2023-06-21 15:00:00|129148.6|128948.6|129157|128957|129235.9|129035.9|129123.8|128923.8|92
1687359900000|2023-06-21 15:05:00|129157.3|128957.3|129239.1|129039.1|129239.1|129039.1|129157.3|128957.3|22
1687360200000|2023-06-21 15:10:00|129240.1|129040.1|129256.1|129056.1|129260.1|129060.1|129240.1|129040.1|7
1687360500000|2023-06-21 15:15:00|129254.2|129054.2|129217|129017|129279.5|129079.5|129216.5|129016.5|46
1687360800000|2023-06-21 15:20:00|129209.9|129009.9|129226.5|129026.5|129226.5|129026.5|129183.6|128983.6|55
1687361100000|2023-06-21 15:25:00|129227.1|129027.1|129208.5|129008.5|129231.1|129031.1|129165.4|128965.4|49
1687361400000|2023-06-21 15:30:00|129207.7|129007.7|129173.9|128973.9|129207.7|129007.7|129166.3|128966.3|42
1687361700000|2023-06-21 15:35:00|129174.9|128974.9|129152.1|128952.1|129174.9|128974.9|129146.5|128946.5|22
1687362000000|2023-06-21 15:40:00|129152.5|128952.5|129129.3|129029.3|129158.5|129029.3|129123.5|128950|37
1687362300000|2023-06-21 15:45:00|129128|129028|129175|128975|129178|129028|129126.8|128975|8
1687362600000|2023-06-21 15:50:00|129175.3|128975.3|129137|129037|129185|129039.5|129135.5|128975.3|23
1687362900000|2023-06-21 15:55:00|129186.5|128986.5|129185|128985|129212.5|129052.3|129152.3|128984.5|43
1687363200000|2023-06-21 16:00:00|129184|128984|129165.5|128965.5|129184|128984|129165.5|128965.5|12
1687363500000|2023-06-21 16:05:00|129154.1|128954.1|129151|128951|129157.5|128957.5|129149.5|128949.5|14
1687363800000|2023-06-21 16:10:00|129150.8|128950.8|129152|128952|129152.1|128952.1|129150.8|128950.8|8
1687364100000|2023-06-21 16:15:00|129150.5|128950.5|129135|128935|129150.5|128950.5|129134.8|128934.8|36
1687364400000|2023-06-21 16:20:00|129140.8|128940.8|129076.2|128876.2|129140.8|128971.8|129071.8|128876|34
1687364700000|2023-06-21 16:25:00|129077.7|128877.7|129069.2|128869.2|129081.8|128881.8|129064.5|128864.5|34
1687365000000|2023-06-21 16:30:00|129068.1|128868.1|129052.1|128852.1|129072.1|128872.1|129051.6|128851.6|41
1687365300000|2023-06-21 16:35:00|129052|128852|129044.9|128844.9|129064|128864|129044.9|128844.9|39
1687365600000|2023-06-21 16:40:00|129033.5|128833.5|129011.7|128811.7|129033.5|128833.5|129007.5|128807.5|21
1687365900000|2023-06-21 16:45:00|129012.2|128812.2|129023|128823|129023|128823|128995.3|128795.3|51
1687366200000|2023-06-21 16:50:00|129022|128822|129003.5|128803.5|129022.5|128822.5|128986.7|128786.7|48
1687366500000|2023-06-21 16:55:00|129003.1|128803.1|129018|128818|129018|128818|128998|128798|25
1687366800000|2023-06-21 17:00:00|129020|128820|129072.5|128872.5|129074|128874|129019.5|128819.5|27
1687367100000|2023-06-21 17:05:00|129073|128873|129072.5|128872.5|129073|128873|129072.5|128872.5|2
1687367400000|2023-06-21 17:10:00|129070|128870|129016.5|128816.5|129070|128870|129013|128813|14
1687367700000|2023-06-21 17:15:00|129023.2|128823.2|128996.8|128796.8|129023.2|128823.2|128983.3|128783.3|34
1687368000000|2023-06-21 17:20:00|128991.8|128791.8|128951.8|128851.8|128992.3|128851.8|128936.8|128784|35
1687368300000|2023-06-21 17:25:00|128952.3|128852.3|128952.5|128852.5|128952.8|128852.8|128951.8|128851.8|5
1687368600000|2023-06-21 17:30:00|128948|128848|128921.3|128721.3|128998.3|128848|128886|128721|43
1687368900000|2023-06-21 17:35:00|128923|128723|128928|128728|128945|128754|128850.3|128685.5|90
1687369200000|2023-06-21 17:40:00|128916|128716|128885.1|128685.1|128926.3|128726.3|128863.5|128663.5|43
1687369500000|2023-06-21 17:45:00|128882|128682|128850.5|128650.5|128882|128682|128849.5|128649.5|19
1687369800000|2023-06-21 17:50:00|128851|128651|128836|128636|128862.2|128662.2|128824.2|128624.2|42
1687370100000|2023-06-21 17:55:00|128836.5|128636.5|128851.4|128651.4|128865.9|128694.7|128793.3|128634.2|26
1687370400000|2023-06-21 18:00:00|128854.9|128654.9|128836.4|128636.4|128859|128659|128836.4|128636.4|22
1687370700000|2023-06-21 18:05:00|128835.9|128635.9|128756.6|128556.6|128835.9|128635.9|128751|128551|62
1687371000000|2023-06-21 18:10:00|128751|128551|128734.5|128534.5|128762|128562|128678|128478|70
1687371300000|2023-06-21 18:15:00|128734|128534|128736.8|128536.8|128737.3|128537.3|128670|128470|66
1687371600000|2023-06-21 18:20:00|128737|128537|128755.5|128555.5|128763.4|128563.4|128733.8|128533.8|44
1687371900000|2023-06-21 18:25:00|128756|128556|128733.5|128533.5|128756|128556|128733.5|128533.5|41
1687372200000|2023-06-21 18:30:00|128733|128533|128732.4|128532.4|128733.5|128533.5|128731.1|128531.1|13
1687372500000|2023-06-21 18:35:00|128732.9|128532.9|128734|128534|128734|128534|128729|128529|12
1687372800000|2023-06-21 18:40:00|128734.8|128534.8|128753.5|128553.5|128759.5|128559.5|128734.8|128534.8|17
1687373100000|2023-06-21 18:45:00|128754|128554|128770.4|128570.4|128770.4|128570.4|128725.4|128525.4|56
1687373400000|2023-06-21 18:50:00|128770.9|128570.9|128774|128574|128775.5|128575.5|128770.5|128570.5|15
1687373700000|2023-06-21 18:55:00|128775.5|128575.5|128772.2|128572.2|128779|128579|128740.3|128540.3|48
1687374000000|2023-06-21 19:00:00|128773.7|128573.7|128832.1|128632.1|128865.6|128665.6|128773.7|128573.7|49
1687374300000|2023-06-21 19:05:00|128831.6|128631.6|128831.6|128631.6|128831.6|128631.6|128831.1|128631.1|3
1687374600000|2023-06-21 19:10:00|128830.6|128630.6|128892.5|128692.5|128892.5|128692.5|128830.6|128630.6|26
1687374900000|2023-06-21 19:15:00|128873.5|128673.5|128838.5|128638.5|128874|128674|128829.4|128629.4|46
1687375200000|2023-06-21 19:20:00|128838|128638|128833|128633|128838|128638|128769.5|128569.5|56
1687375500000|2023-06-21 19:25:00|128844.5|128644.5|128845|128645|128846|128646|128841|128641|37
1687375800000|2023-06-21 19:30:00|128843|128643|128846|128646|128846|128646|128841|128641|20
1687376100000|2023-06-21 19:35:00|128845.5|128645.5|128844.5|128644.5|128846|128646|128844.5|128644.5|4
1687376400000|2023-06-21 19:40:00|128843|128643|128851.5|128651.5|128852.5|128652.5|128841.5|128641.5|31
1687376700000|2023-06-21 19:45:00|128852.5|128652.5|128833.5|128633.5|128854|128654|128833|128633|31
1687377000000|2023-06-21 19:50:00|128833|128633|128831.5|128631.5|128834|128634|128831.5|128631.5|7
1687377300000|2023-06-21 19:55:00|128831|128631|128828.5|128628.5|128831|128631|128825.5|128625.5|8
1687388400000|2023-06-21 23:00:00|128729.5|128529.5|128729.5|128529.5|128729.5|128529.5|128729.5|128529.5|1
1687392000000|2023-06-22 00:00:00|128819.5|128459.5|128706|128606|128878|128637.5|128688|128456|502
1687392300000|2023-06-22 00:05:00|128704.5|128604.5|128795.1|128695.1|128821.5|128721.5|128704|128604|435
1687392600000|2023-06-22 00:10:00|128795.4|128695.4|128687.5|128587.5|128799.1|128699.1|128685.7|128585.7|450
1687392900000|2023-06-22 00:15:00|128688|128588|128723|128623|128732.4|128632.4|128663.1|128563.1|452
1687393200000|2023-06-22 00:20:00|128726.9|128626.9|128781.5|128681.5|128789.4|128689.4|128726.5|128626.5|439
1687393500000|2023-06-22 00:25:00|128782.5|128682.5|128788.8|128688.8|128849|128749|128772.5|128672.5|420
1687393800000|2023-06-22 00:30:00|128789.1|128689.1|128756.1|128656.1|128796.7|128696.7|128750.2|128650.2|359
1687394100000|2023-06-22 00:35:00|128756.5|128656.5|128781.4|128681.4|128789.8|128689.8|128754.5|128654.5|349
1687394400000|2023-06-22 00:40:00|128780.6|128680.6|128772.1|128672.1|128783.1|128683.1|128745.1|128645.1|287
1687394700000|2023-06-22 00:45:00|128771.9|128671.9|128789.5|128689.5|128796|128696|128739.9|128639.9|296
1687395000000|2023-06-22 00:50:00|128790|128690|128790.1|128690.1|128823.5|128723.5|128763.2|128663.2|329
1687395300000|2023-06-22 00:55:00|128789.1|128689.1|128781.4|128681.4|128796.9|128696.9|128754.2|128654.2|294
1687395600000|2023-06-22 01:00:00|128781.9|128681.9|128779|128679|128790|128690|128735.9|128635.9|410
1687395900000|2023-06-22 01:05:00|128778|128678|128834.7|128734.7|128835.5|128735.5|128771.5|128671.5|353
1687396200000|2023-06-22 01:10:00|128833.5|128733.5|128813.5|128713.5|128840.5|128740.5|128803.7|128703.7|228
1687396500000|2023-06-22 01:15:00|128814.7|128714.7|128781|128681|128819.7|128719.7|128775.5|128675.5|300
1687396800000|2023-06-22 01:20:00|128782.1|128682.1|128812.4|128712.4|128826.2|128726.2|128777.5|128677.5|323
1687397100000|2023-06-22 01:25:00|128815.4|128715.4|128880.4|128780.4|128892.2|128792.2|128812.7|128712.7|503
1687397400000|2023-06-22 01:30:00|128874.7|128774.7|128887.4|128787.4|128913.5|128813.5|128833.9|128733.9|473
1687397700000|2023-06-22 01:35:00|128882.4|128782.4|128865.1|128765.1|128895.1|128795.1|128853.5|128753.5|284
1687398000000|2023-06-22 01:40:00|128864.5|128764.5|128851.5|128751.5|128864.5|128764.5|128831|128731|282
1687398300000|2023-06-22 01:45:00|128852|128752|128875|128775|128913.5|128813.5|128843.5|128743.5|241
1687398600000|2023-06-22 01:50:00|128875.5|128775.5|128871|128771|128894|128794|128853|128753|225
1687398900000|2023-06-22 01:55:00|128871.5|128771.5|128803|128703|128872|128772|128792|128692|228
1687399200000|2023-06-22 02:00:00|128803.5|128703.5|128828|128728|128855|128755|128768|128668|243
1687399500000|2023-06-22 02:05:00|128827.5|128727.5|128853|128753|128857.5|128757.5|128827|128727|168
1687399800000|2023-06-22 02:10:00|128854|128754|128869.8|128769.8|128888|128788|128849|128749|281
1687400100000|2023-06-22 02:15:00|128870.5|128770.5|128859|128759|128894|128794|128856.5|128756.5|212
1687400400000|2023-06-22 02:20:00|128857.5|128757.5|128879.5|128779.5|128895.5|128795.5|128854.5|128754.5|162
1687400700000|2023-06-22 02:25:00|128880.6|128780.6|128866.8|128766.8|128892.5|128792.5|128866|128766|180
1687401000000|2023-06-22 02:30:00|128866.6|128766.6|128872|128772|128877|128777|128854|128754|132
1687401300000|2023-06-22 02:35:00|128870|128770|128869|128769|128870.5|128770.5|128853|128753|101
1687401600000|2023-06-22 02:40:00|128867.5|128767.5|128839.5|128739.5|128867.5|128767.5|128822|128722|112
1687401900000|2023-06-22 02:45:00|128839|128739|128821.5|128721.5|128843|128743|128812.5|128712.5|66
1687402200000|2023-06-22 02:50:00|128823|128723|128846|128746|128864|128764|128820|128720|152
1687402500000|2023-06-22 02:55:00|128846.5|128746.5|128856.5|128756.5|128864|128764|128845.5|128745.5|118
1687402800000|2023-06-22 03:00:00|128855.5|128755.5|128843.5|128743.5|128856|128756|128829.1|128729.1|88
1687403100000|2023-06-22 03:05:00|128844.5|128744.5|128873|128773|128892|128792|128843.5|128743.5|166
1687403400000|2023-06-22 03:10:00|128872|128772|128876|128776|128876.5|128776.5|128848.5|128748.5|121
1687403700000|2023-06-22 03:15:00|128877|128777|128891|128791|128902|128802|128876|128776|86
1687404000000|2023-06-22 03:20:00|128891.5|128791.5|128900.5|128800.5|128901.5|128801.5|128863|128763|143
1687404300000|2023-06-22 03:25:00|128902.5|128802.5|128917|128817|128920.5|128820.5|128902.5|128802.5|114
1687404600000|2023-06-22 03:30:00|128916.5|128816.5|128907.5|128807.5|128929|128829|128906|128806|68
1687404900000|2023-06-22 03:35:00|128906.5|128806.5|128927|128827|128928|128828|128891.5|128791.5|142
1687405200000|2023-06-22 03:40:00|128928|128828|128983|128883|128985.5|128885.5|128927.5|128827.5|160
1687405500000|2023-06-22 03:45:00|128982.5|128882.5|128986.5|128886.5|128988.3|128888.3|128951.5|128851.5|114
1687405800000|2023-06-22 03:50:00|128985.5|128885.5|128967.5|128867.5|129000|128900|128966.5|128866.5|161
1687406100000|2023-06-22 03:55:00|128967|128867|128977.5|128877.5|128977.5|128877.5|128951|128851|152
1687406400000|2023-06-22 04:00:00|128985.5|128885.5|128975|128875|128990.1|128890.1|128966|128866|150
1687406700000|2023-06-22 04:05:00|128974.5|128874.5|128997.5|128897.5|129009.5|128909.5|128967|128867|136
1687407000000|2023-06-22 04:10:00|128996.5|128896.5|128998.5|128898.5|129008.5|128908.5|128977|128877|139
1687407300000|2023-06-22 04:15:00|129002.5|128902.5|129020|128920|129042|128942|128992|128892|208
1687407600000|2023-06-22 04:20:00|129020.5|128920.5|129046|128946|129071.5|128971.5|129011|128911|178
1687407900000|2023-06-22 04:25:00|129046.5|128946.5|129099|128999|129099.5|128999.5|129045|128945|229
1687408200000|2023-06-22 04:30:00|129099.5|128999.5|129169|129069|129171.5|129071.5|129098.5|128998.5|226
1687408500000|2023-06-22 04:35:00|129162|129062|129238|129138|129238|129138|129153|129053|373
1687408800000|2023-06-22 04:40:00|129237.5|129137.5|129182.5|129082.5|129237.5|129137.5|129149.5|129049.5|294
1687409100000|2023-06-22 04:45:00|129182|129082|129191.5|129091.5|129218.5|129118.5|129173.6|129073.6|219
1687409400000|2023-06-22 04:50:00|129192.5|129092.5|129201.5|129101.5|129219.5|129119.5|129180.5|129080.5|176
1687409700000|2023-06-22 04:55:00|129202.5|129102.5|129247|129147|129255|129155|129182|129082|296
1687410000000|2023-06-22 05:00:00|129248|129148|129240.5|129140.5|129253.5|129153.5|129212|129112|201
1687410300000|2023-06-22 05:05:00|129241|129141|129217.5|129117.5|129241.5|129141.5|129208|129108|163
1687410600000|2023-06-22 05:10:00|129211.5|129111.5|129214.5|129114.5|129237|129137|129178.5|129078.5|171
1687410900000|2023-06-22 05:15:00|129215.5|129115.5|129222|129122|129255.5|129155.5|129214.5|129114.5|232
1687411200000|2023-06-22 05:20:00|129226|129126|129222.5|129122.5|129241|129141|129206.5|129106.5|188
1687411500000|2023-06-22 05:25:00|129218.5|129118.5|129223|129123|129237.2|129137.2|129202.5|129102.5|155
1687411800000|2023-06-22 05:30:00|129224|129124|129300.5|129200.5|129308|129208|129213|129113|167
1687412100000|2023-06-22 05:35:00|129300|129200|129260.5|129160.5|129308|129208|129238.7|129138.7|231
1687412400000|2023-06-22 05:40:00|129259.5|129159.5|129239.5|129139.5|129278|129178|129237.5|129137.5|185
1687412700000|2023-06-22 05:45:00|129238.5|129138.5|129207|129107|129238.5|129138.5|129184|129084|185
1687413000000|2023-06-22 05:50:00|129206.5|129106.5|129208.5|129108.5|129235|129135|129179|129079|168
1687413300000|2023-06-22 05:55:00|129196.5|129096.5|129207|129107|129244.5|129144.5|129193.5|129093.5|228
1687413600000|2023-06-22 06:00:00|129203|129103|129277|129177|129277.1|129177.1|129187.4|129087.4|429
1687413900000|2023-06-22 06:05:00|129276.6|129176.6|129262.8|129162.8|129303|129203|129250.2|129150.2|332
1687414200000|2023-06-22 06:10:00|129263|129163|129268.2|129168.2|129309.7|129209.7|129256.5|129156.5|257
1687414500000|2023-06-22 06:15:00|129267.2|129167.2|129333.7|129233.7|129361|129261|129258|129158|365
1687414800000|2023-06-22 06:20:00|129333.2|129233.2|129371.5|129271.5|129394.5|129294.5|129332.7|129232.7|311
1687415100000|2023-06-22 06:25:00|129371|129271|129333.5|129233.5|129387|129287|129313|129213|314
1687415400000|2023-06-22 06:30:00|129332.5|129232.5|129208|129108|129332.5|129232.5|129177|129018.5|268
1687415700000|2023-06-22 06:35:00|129206|129106|129278.5|129178.5|129345|129210|129206|129106|99
1687416000000|2023-06-22 06:40:00|129278|129178|129274.5|129174.5|129311|129178.5|129249.5|129110|52
1687416300000|2023-06-22 06:45:00|129269.6|129169.6|129345.1|129245.1|129345.5|129245.5|129269.6|129104.6|79
1687416600000|2023-06-22 06:50:00|129347.9|129247.9|129401.5|129201.5|129403.5|129252|129340.8|129200|38
1687416900000|2023-06-22 06:55:00|129402|129202|129397.5|129197.5|129414.4|129214.4|129394|129194|36
1687417200000|2023-06-22 07:00:00|129397|129197|129308|129208|129401|129247|129308|129186|55
1687417500000|2023-06-22 07:05:00|129307.5|129207.5|129370.5|129170.5|129376|129207.5|129229|129118|149
1687417800000|2023-06-22 07:10:00|129375.5|129175.5|129334.5|129234.5|129398|129249.4|129318.4|129166.3|76
1687418100000|2023-06-22 07:15:00|129341.5|129241.5|129274.9|129174.9|129346.9|129246.9|129251.4|129096.5|130
1687418400000|2023-06-22 07:20:00|129274.4|129174.4|129355.6|129255.6|129363.5|129263.5|129239.2|129123.5|115
1687418700000|2023-06-22 07:25:00|129355.1|129255.1|129311.5|129211.5|129356.6|129256.6|129311.1|129211.1|104
1687419000000|2023-06-22 07:30:00|129311.1|129211.1|129416.5|129216.5|129416.5|129272.5|129306.7|129206.7|156
1687419300000|2023-06-22 07:35:00|129416|129216|129398.5|129198.5|129416.9|129254.4|129354.4|129196.5|26
1687419600000|2023-06-22 07:40:00|129393.9|129193.9|129219.9|129119.9|129393.9|129236.5|129208.6|129108.6|111
1687419900000|2023-06-22 07:45:00|129220.1|129120.1|129283|129183|129336|129215.7|129220.1|129106.3|113
1687420200000|2023-06-22 07:50:00|129283.5|129183.5|129232|129132|129310.3|129183.5|129225.1|129102.6|76
1687420500000|2023-06-22 07:55:00|129231.5|129131.5|129359.8|129159.8|129374.2|129242.4|129231.5|129111.6|107
1687420800000|2023-06-22 08:00:00|129354.5|129154.5|129265|129065|129361|129206.6|129207.2|129059|112
1687421100000|2023-06-22 08:05:00|129210.6|129110.6|129245.8|129145.8|129266.3|129160|129205.5|129054|97
1687421400000|2023-06-22 08:10:00|129245|129145|129234.3|129134.3|129245|129145|129228.5|129128.5|23
1687421700000|2023-06-22 08:15:00|129234.9|129134.9|129272.5|129072.5|129285.5|129144|129222.3|129070.5|47
1687422000000|2023-06-22 08:20:00|129272|129072|129295.1|129195.1|129322.5|129198.8|129260|129063|50
1687422300000|2023-06-22 08:25:00|129298.8|129198.8|129369|129169|129393.5|129243.5|129291.3|129167|64
1687422600000|2023-06-22 08:30:00|129369.5|129169.5|129364|129164|129373|129229.5|129320|129162.5|24
1687422900000|2023-06-22 08:35:00|129363.5|129163.5|129323|129223|129364|129224.5|129313.5|129163.5|15
1687423200000|2023-06-22 08:40:00|129326|129226|129392.5|129192.5|129392.5|129242.5|129316.5|129192.5|26
1687423500000|2023-06-22 08:45:00|129392|129192|129393.5|129193.5|129394.5|129194.5|129392|129192|22
1687424100000|2023-06-22 08:55:00|129392.8|129192.8|129398|129198|129410|129233.2|129323.6|129171.9|48
1687424400000|2023-06-22 09:00:00|129398.5|129198.5|129399|129199|129408.7|129208.7|129385.7|129185.7|85
1687424700000|2023-06-22 09:05:00|129398|129198|129274|129074|129398|129198|129261.5|129061.5|78
1687425000000|2023-06-22 09:10:00|129275|129075|129255|129055|129275.5|129075.5|129235|129035|59
1687425300000|2023-06-22 09:15:00|129254.5|129054.5|129260|129060|129267.8|129067.8|129231.5|129031.5|75
1687425600000|2023-06-22 09:20:00|129260.5|129060.5|129366.1|129166.1|129373|129173|129217.8|129060.5|82
1687425900000|2023-06-22 09:25:00|129365.8|129165.8|129364.5|129164.5|129365.8|129165.8|129364.5|129164.5|6
1687426200000|2023-06-22 09:30:00|129363.5|129163.5|129362.5|129162.5|129367.8|129167.8|129359.5|129159.5|26
1687426500000|2023-06-22 09:35:00|129361.5|129161.5|129297.5|129197.5|129362.5|129206.2|129270|129118.5|71
1687426800000|2023-06-22 09:40:00|129297.2|129197.2|129299.8|129199.8|129303.5|129203.5|129290|129190|50
1687427100000|2023-06-22 09:45:00|129293|129193|129313.8|129213.8|129313.8|129213.8|129293|129193|50
1687427400000|2023-06-22 09:50:00|129315.3|129215.3|129354.3|129154.3|129388|129220|129315.3|129154|58
1687427700000|2023-06-22 09:55:00|129355.3|129155.3|129352.5|129152.5|129356.3|129156.3|129351|129151|35
1687428000000|2023-06-22 10:00:00|129352|129152|129320|129220|129353.3|129220|129299|129147|33
1687428300000|2023-06-22 10:05:00|129320.3|129220.3|129365.5|129165.5|129368.5|129221.5|129320.3|129163.8|13
1687428600000|2023-06-22 10:10:00|129366|129166|129378.5|129278.5|129401.5|129301.5|129346.5|129166|54
1687428900000|2023-06-22 10:15:00|129379.5|129279.5|129419.5|129219.5|129426.3|129279.5|129373.3|129216.3|27
1687429200000|2023-06-22 10:20:00|129418.5|129218.5|129420.5|129220.5|129420.5|129220.5|129415.1|129215.1|6
1687429500000|2023-06-22 10:25:00|129422.5|129222.5|129416.5|129216.5|129422.5|129222.5|129415.1|129215.1|7
1687429800000|2023-06-22 10:30:00|129415.1|129215.1|129420|129220|129421.5|129221.5|129415.1|129215.1|15
1687430100000|2023-06-22 10:35:00|129419.5|129219.5|129418|129218|129420|129220|129418|129218|10
1687430400000|2023-06-22 10:40:00|129372|129272|129411.5|129311.5|129473|129320|129372|129271|21
1687430700000|2023-06-22 10:45:00|129418.5|129318.5|129413|129313|129420|129320|129411|129311|13
1687431000000|2023-06-22 10:50:00|129412.5|129312.5|129434|129234|129452|129330|129382.4|129231|54
1687431300000|2023-06-22 10:55:00|129434.5|129234.5|129432|129232|129434.5|129234.5|129431.5|129231.5|8
1687431600000|2023-06-22 11:00:00|129431.5|129231.5|129438.5|129338.5|129496.5|129344.5|129410|129224|99
1687431900000|2023-06-22 11:05:00|129438|129338|129432.5|129332.5|129443.5|129343.5|129424.5|129324.5|39
1687432200000|2023-06-22 11:10:00|129433|129333|129455|129255|129501|129348.5|129408.5|129255|49
1687432500000|2023-06-22 11:15:00|129458.5|129258.5|129444|129244|129458.5|129258.5|129444|129244|9
1687432800000|2023-06-22 11:20:00|129443.5|129243.5|129377.4|129177.4|129444|129244|129368|129168|86
1687433100000|2023-06-22 11:25:00|129378.7|129178.7|129382.9|129182.9|129398.9|129198.9|129373.9|129173.9|41
1687433400000|2023-06-22 11:30:00|129383.2|129183.2|129434|129234|129434|129234|129380.7|129180.7|45
1687433700000|2023-06-22 11:35:00|129434.5|129234.5|129497.5|129297.5|129497.5|129297.5|129434|129234|59
1687434000000|2023-06-22 11:40:00|129498|129298|129485.5|129285.5|129498|129298|129483.5|129283.5|37
1687434300000|2023-06-22 11:45:00|129486.5|129286.5|129497|129297|129497|129297|129486.5|129286.5|26
1687434600000|2023-06-22 11:50:00|129498.5|129298.5|129577.5|129377.5|129603|129439.5|129498.5|129298.5|89
1687434900000|2023-06-22 11:55:00|129578|129378|129592.5|129392.5|129594.5|129394.5|129569|129369|44
1687435200000|2023-06-22 12:00:00|129592|129392|129557|129357|129592|129446|129509|129309|129
1687435500000|2023-06-22 12:05:00|129557.5|129357.5|129561.5|129461.5|129564|129464|129496.5|129327.5|67
1687435800000|2023-06-22 12:10:00|129565|129465|129631|129531|129635.5|129535.5|129565|129465|67
1687436100000|2023-06-22 12:15:00|129630.5|129530.5|129613.5|129513.5|129633.5|129533.5|129595.5|129495.5|87
1687436400000|2023-06-22 12:20:00|129614|129514|129608.5|129508.5|129614.5|129514.5|129590.5|129490.5|39
1687436700000|2023-06-22 12:25:00|129607.5|129507.5|129658.5|129458.5|129659|129511.5|129598.5|129437|47
1687437000000|2023-06-22 12:30:00|129658|129458|129556|129356|129658|129458|129556|129356|125
1687437300000|2023-06-22 12:35:00|129555|129355|129585|129385|129640.5|129459.5|129505|129345|128
1687437600000|2023-06-22 12:40:00|129584.5|129384.5|129704.5|129504.5|129733.5|129537.5|129569.5|129369.5|139
1687437900000|2023-06-22 12:45:00|129705|129505|129760|129560|129760.5|129560.5|129705|129505|90
1687438200000|2023-06-22 12:50:00|129760.5|129560.5|129783.5|129683.5|129829.5|129683.5|129718|129559.5|100
1687438500000|2023-06-22 12:55:00|129784|129684|129839|129739|129912|129764.5|129784|129645.5|148
1687438800000|2023-06-22 13:00:00|129840|129740|129902|129802|129951|129808|129840|129701.5|129
1687439100000|2023-06-22 13:05:00|129896.5|129796.5|130121.5|129921.5|130129.5|129929.5|129894.5|129744|156
1687439400000|2023-06-22 13:10:00|130121|129921|130041.5|129841.5|130121|129921|130031|129831|54
1687439700000|2023-06-22 13:15:00|130004.7|129904.7|129982|129782|130108.5|129908.5|129976.5|129776.5|143
1687440000000|2023-06-22 13:20:00|129982.5|129782.5|129955.5|129755.5|129984.8|129816.6|129886.2|129686.2|188
1687440300000|2023-06-22 13:25:00|129954.5|129754.5|129885|129785|129954.5|129801.7|129883|129735.5|47
1687440600000|2023-06-22 13:30:00|129883.9|129783.9|129828.4|129628.4|129929.5|129792|129768.3|129592.5|175
1687440900000|2023-06-22 13:35:00|129829|129629|129787.5|129687.5|129864.3|129722.5|129783|129626.3|160
1687441200000|2023-06-22 13:40:00|129788|129688|129799|129699|129823|129723|129763|129663|99
1687441500000|2023-06-22 13:45:00|129798|129698|129698.5|129498.5|129811.5|129698|129671.7|129487|125
1687441800000|2023-06-22 13:50:00|129700|129500|129755|129555|129779.5|129579.5|129700|129500|110
1687442100000|2023-06-22 13:55:00|129754|129554|129711|129511|129759.5|129559.5|129678.5|129478.5|66
1687442400000|2023-06-22 14:00:00|129711.5|129511.5|129792|129592|129810|129610|129703|129503|105
1687442700000|2023-06-22 14:05:00|129781|129581|129796.5|129596.5|129801.5|129601.5|129765.5|129565.5|73
1687443000000|2023-06-22 14:10:00|129797.5|129597.5|129692|129492|129808.9|129608.9|129687.5|129487.5|89
1687443300000|2023-06-22 14:15:00|129691.5|129491.5|129714|129514|129714|129564|129656.5|129488|61
1687443600000|2023-06-22 14:20:00|129714.5|129514.5|129715|129515|129772.5|129590|129690|129498.6|64
1687443900000|2023-06-22 14:25:00|129715.5|129515.5|129769.1|129569.1|129780.1|129590.6|129690.6|129513|68
1687444200000|2023-06-22 14:30:00|129768.5|129568.5|129794.5|129594.5|129797.6|129624.4|129723.1|129553.5|130
1687444500000|2023-06-22 14:35:00|129795|129595|129829.1|129629.1|129829.1|129629.1|129795|129595|60
1687444800000|2023-06-22 14:40:00|129829.4|129629.4|129836.5|129636.5|129880.2|129680.2|129821|129621|101
1687445100000|2023-06-22 14:45:00|129836|129636|129794.5|129594.5|129837|129637|129771.3|129571.3|65
1687445400000|2023-06-22 14:50:00|129794|129594|129824.5|129624.5|129825|129625|129791|129591|31
1687445700000|2023-06-22 14:55:00|129825|129625|129827|129627|129832.5|129682|129775.5|129618|38
1687446000000|2023-06-22 15:00:00|129831.7|129631.7|129841.5|129641.5|129858.5|129658.5|129831.5|129631.5|74
1687446300000|2023-06-22 15:05:00|129840.5|129640.5|129814.5|129614.5|129840.5|129640.5|129741.5|129541.5|73
1687446600000|2023-06-22 15:10:00|129814|129614|129790|129590|129857|129657|129776.5|129576.5|92
1687446900000|2023-06-22 15:15:00|129794.5|129594.5|129834|129634|129834.5|129634.5|129793.5|129593.5|90
1687447200000|2023-06-22 15:20:00|129836|129636|129908|129708|129911.5|129711.5|129836|129636|84
1687447500000|2023-06-22 15:25:00|129908.5|129708.5|129929.5|129729.5|129967.5|129788|129871|129706.5|68
1687447800000|2023-06-22 15:30:00|129924.5|129724.5|129944|129744|129957.5|129757.5|129916|129716|55
1687448100000|2023-06-22 15:35:00|129943.5|129743.5|129881.5|129681.5|129944.5|129744.5|129870.5|129670.5|80
1687448400000|2023-06-22 15:40:00|129882|129682|129816.5|129616.5|129882|129682|129816.5|129616.5|94
1687448700000|2023-06-22 15:45:00|129817|129617|129804|129604|129841|129641|129801.5|129601.5|98
1687449000000|2023-06-22 15:50:00|129803.5|129603.5|129791.4|129691.4|129837.2|129691.4|129791.4|129602.5|44
1687449300000|2023-06-22 15:55:00|129792.7|129692.7|129881.6|129681.6|129922|129722|129792.7|129673.5|72
1687449600000|2023-06-22 16:00:00|129878.9|129678.9|129921.1|129721.1|129928.8|129728.8|129878.9|129678.9|49
1687449900000|2023-06-22 16:05:00|129921.5|129721.5|129918.5|129718.5|129921.5|129721.5|129909.5|129709.5|12
1687450200000|2023-06-22 16:10:00|129928.5|129728.5|129933|129733|129935.8|129735.8|129928.5|129728.5|16
1687450500000|2023-06-22 16:15:00|129938|129738|129938.5|129738.5|129957|129757|129938|129738|24
1687450800000|2023-06-22 16:20:00|129940|129740|129934|129734|129965.5|129765.5|129933.5|129733.5|24
1687451100000|2023-06-22 16:25:00|129931.5|129731.5|129927|129727|129941|129741|129926.5|129726.5|42
1687451400000|2023-06-22 16:30:00|129926.5|129726.5|129925|129725|129932.5|129732.5|129925|129725|12
1687451700000|2023-06-22 16:35:00|129923.5|129723.5|129926.5|129726.5|129929|129729|129893|129693|66
1687452000000|2023-06-22 16:40:00|129925.5|129725.5|129919|129719|129925.5|129725.5|129919|129719|14
1687452300000|2023-06-22 16:45:00|129914|129714|129888.5|129688.5|129914|129714|129887.1|129687.1|28
1687452600000|2023-06-22 16:50:00|129888.3|129688.3|129922.5|129722.5|129922.5|129722.5|129887.4|129687.4|31
1687452900000|2023-06-22 16:55:00|129923|129723|129927.5|129727.5|129929|129729|129922.5|129722.5|13
1687453200000|2023-06-22 17:00:00|129928|129728|129936|129736|129937|129737|129927.5|129727.5|16
1687453500000|2023-06-22 17:05:00|129935.5|129735.5|129926|129726|129936|129736|129922|129722|13
1687453800000|2023-06-22 17:10:00|129926.5|129726.5|129929.5|129729.5|129951.5|129751.5|129924.5|129724.5|45
1687454100000|2023-06-22 17:15:00|129930.5|129730.5|129932.5|129732.5|129932.5|129732.5|129930.5|129730.5|4
1687454400000|2023-06-22 17:20:00|129931.5|129731.5|130019.5|129819.5|130031|129831|129926.5|129726.5|60
1687454700000|2023-06-22 17:25:00|130018.5|129818.5|130028|129828|130029.1|129829.1|129989.5|129789.5|56
1687455000000|2023-06-22 17:30:00|130028.5|129828.5|130053.7|129853.7|130066.5|129866.5|130021.5|129821.5|62
1687455300000|2023-06-22 17:35:00|130053.5|129853.5|130073|129873|130074.5|129874.5|130045.6|129845.6|47
1687455600000|2023-06-22 17:40:00|130072.5|129872.5|130045.4|129845.4|130072.5|129872.5|130036|129836|59
1687455900000|2023-06-22 17:45:00|130045.2|129845.2|130039.4|129839.4|130070.5|129870.5|130029.5|129829.5|71
1687456200000|2023-06-22 17:50:00|130040.1|129840.1|130133.5|129933.5|130147|129947|130039.4|129839.4|100
1687456500000|2023-06-22 17:55:00|130133|129933|130118.5|129918.5|130133|129958|130045.5|129872|78
1687456800000|2023-06-22 18:00:00|130118|129918|129983|129883|130118|129940|129981.5|129844|54
1687457100000|2023-06-22 18:05:00|129982.5|129882.5|130021.5|129821.5|130031|129882.5|129981|129820|27
1687457400000|2023-06-22 18:10:00|130021|129821|130000|129800|130021.5|129821.5|129948|129748|83
1687457700000|2023-06-22 18:15:00|129997|129797|129991|129791|129997|129797|129983|129783|26
1687458000000|2023-06-22 18:20:00|129991.5|129791.5|129979|129779|129991.5|129791.5|129979|129779|10
1687458300000|2023-06-22 18:25:00|129976.5|129776.5|129971|129771|129976.5|129776.5|129970.5|129770.5|8
1687458600000|2023-06-22 18:30:00|129970.5|129770.5|129974|129774|129974|129774|129964.5|129764.5|33
1687458900000|2023-06-22 18:35:00|129973|129773|129958.5|129758.5|129974.5|129774.5|129957|129757|42
1687459200000|2023-06-22 18:40:00|129956.5|129756.5|129968.5|129768.5|129972.5|129772.5|129956.5|129756.5|60
1687459500000|2023-06-22 18:45:00|129970.5|129770.5|129987|129787|129987.5|129787.5|129968.5|129768.5|82
1687459800000|2023-06-22 18:50:00|129987.5|129787.5|129984|129784|129987.5|129787.5|129984|129784|10
1687460100000|2023-06-22 18:55:00|129981|129781|129977|129777|129981|129781|129973.5|129773.5|18
1687460400000|2023-06-22 19:00:00|129976.5|129776.5|129969|129769|129976.5|129776.5|129968.5|129768.5|8
1687461900000|2023-06-22 19:25:00|129969.5|129769.5|129969.5|129769.5|129969.5|129769.5|129969.5|129769.5|1
1687462500000|2023-06-22 19:35:00|129968.5|129768.5|129967.5|129767.5|129968.5|129768.5|129967.5|129767.5|2
1687462800000|2023-06-22 19:40:00|129968.5|129768.5|129925|129725|129969.5|129769.5|129918.5|129718.5|28
1687463100000|2023-06-22 19:45:00|129924.5|129724.5|129914|129714|129928.5|129728.5|129889|129689|58
1687463400000|2023-06-22 19:50:00|129921|129721|129931.5|129731.5|129948|129748|129921|129721|30
1687463700000|2023-06-22 19:55:00|129932|129732|129819.5|129619.5|129932|129732|129812.7|129612.7|49
1687474800000|2023-06-22 23:00:00|129815|129615|129815|129615|129815|129615|129815|129615|1
1687478400000|2023-06-23 00:00:00|129868.6|129565.5|129794.5|129694.5|129882.5|129701|129761.5|129511|440
1687478700000|2023-06-23 00:05:00|129794|129694|129905|129805|129917|129817|129794|129694|286
1687479000000|2023-06-23 00:10:00|129907|129807|129893|129793|129949.5|129849.5|129852.5|129752.5|335
1687479300000|2023-06-23 00:15:00|129892.2|129792.2|129840.5|129740.5|129893.7|129793.7|129779.5|129679.5|352
1687479600000|2023-06-23 00:20:00|129844|129744|129837|129737|129878|129778|129822|129722|243
1687479900000|2023-06-23 00:25:00|129837.5|129737.5|129909.5|129809.5|129909.5|129809.5|129830|129730|277
1687480200000|2023-06-23 00:30:00|129916.5|129816.5|129884.5|129784.5|129921|129821|129878.5|129778.5|304
1687480500000|2023-06-23 00:35:00|129885.5|129785.5|129853.5|129753.5|129888.5|129788.5|129829.5|129729.5|277
1687480800000|2023-06-23 00:40:00|129852.5|129752.5|129851.5|129751.5|129860.5|129760.5|129836.5|129736.5|185
1687481100000|2023-06-23 00:45:00|129852.5|129752.5|129866.5|129766.5|129903.5|129803.5|129827.5|129727.5|179
1687481400000|2023-06-23 00:50:00|129867|129767|129867|129767|129912.5|129812.5|129855|129755|278
1687481700000|2023-06-23 00:55:00|129866|129766|129855.5|129755.5|129880|129780|129848|129748|272
1687482000000|2023-06-23 01:00:00|129856.5|129756.5|129856.4|129756.4|129878|129778|129847.9|129747.9|231
1687482300000|2023-06-23 01:05:00|129851.4|129751.4|129830.9|129730.9|129859.4|129759.4|129813.4|129713.4|292
1687482600000|2023-06-23 01:10:00|129831.2|129731.2|129820|129720|129856.8|129756.8|129816|129716|207
1687482900000|2023-06-23 01:15:00|129820.5|129720.5|129861.5|129761.5|129874.4|129774.4|129819.5|129719.5|230
1687483200000|2023-06-23 01:20:00|129860|129760|129843.4|129743.4|129881.3|129781.3|129835.4|129735.4|311
1687483500000|2023-06-23 01:25:00|129846.9|129746.9|129933|129833|129936.4|129836.4|129833.4|129733.4|355
1687483800000|2023-06-23 01:30:00|129931|129831|129941|129841|129979|129879|129902.5|129802.5|516
1687484100000|2023-06-23 01:35:00|129940.5|129840.5|129924.7|129824.7|129959.2|129859.2|129900.9|129800.9|397
1687484400000|2023-06-23 01:40:00|129920.7|129820.7|130013.5|129913.5|130039.5|129939.5|129914.7|129814.7|496
1687484700000|2023-06-23 01:45:00|130008.5|129908.5|130025.5|129925.5|130037|129937|129986.5|129886.5|388
1687485000000|2023-06-23 01:50:00|130025|129925|129989.5|129889.5|130054.5|129954.5|129965.2|129865.2|474
1687485300000|2023-06-23 01:55:00|129987|129887|129963|129863|129988.2|129888.2|129952|129852|258
1687485600000|2023-06-23 02:00:00|129964|129864|129999.5|129899.5|130020.5|129920.5|129927.5|129827.5|355
1687485900000|2023-06-23 02:05:00|130000.5|129900.5|130027.5|129927.5|130046.6|129946.6|129995|129895|436
1687486200000|2023-06-23 02:10:00|130026|129926|129971.5|129871.5|130029.5|129929.5|129952.7|129852.7|256
1687486500000|2023-06-23 02:15:00|129971|129871|130024.5|129924.5|130036.5|129936.5|129962|129862|267
1687486800000|2023-06-23 02:20:00|130024|129924|129982|129882|130045.5|129945.5|129960|129860|344
1687487100000|2023-06-23 02:25:00|129981|129881|129979|129879|130006|129906|129976|129876|230
1687487400000|2023-06-23 02:30:00|129979.5|129879.5|130062.5|129962.5|130075.5|129975.5|129969|129869|299
1687487700000|2023-06-23 02:35:00|130064.5|129964.5|130106.4|130006.4|130140|130040|130022|129922|437
1687488000000|2023-06-23 02:40:00|130108.1|130008.1|130024.5|129924.5|130108.9|130008.9|130001|129901|278
1687488300000|2023-06-23 02:45:00|130024|129924|129994.1|129894.1|130050.5|129950.5|129967.4|129867.4|370
1687488600000|2023-06-23 02:50:00|129992.6|129892.6|130012.4|129912.4|130019.5|129919.5|129962|129862|235
1687488900000|2023-06-23 02:55:00|130011.9|129911.9|130097|129997|130097|129997|130004.5|129904.5|227
1687489200000|2023-06-23 03:00:00|130096|129996|130090.5|129990.5|130123.5|130023.5|130075.5|129975.5|242
1687489500000|2023-06-23 03:05:00|130090|129990|130103.9|130003.9|130143.7|130043.7|130088.5|129988.5|251
1687489800000|2023-06-23 03:10:00|130104.4|130004.4|130072.6|129972.6|130125.5|130025.5|130069.9|129969.9|278
1687490100000|2023-06-23 03:15:00|130070.9|129970.9|130035.9|129935.9|130096.4|129996.4|130025|129925|352
1687490400000|2023-06-23 03:20:00|130036.9|129936.9|130124|130024|130132.5|130032.5|130036.9|129936.9|192
1687490700000|2023-06-23 03:25:00|130122.5|130022.5|130123|130023|130136.5|130036.5|130087.5|129987.5|203
1687491000000|2023-06-23 03:30:00|130123.5|130023.5|130141|130041|130151|130051|130106.5|130006.5|242
1687491300000|2023-06-23 03:35:00|130140.5|130040.5|130139.5|130039.5|130192|130092|130122.5|130022.5|295
1687491600000|2023-06-23 03:40:00|130141|130041|130169|130069|130208.4|130108.4|130132|130032|297
1687491900000|2023-06-23 03:45:00|130167|130067|130145.5|130045.5|130172|130072|130132.5|130032.5|216
1687492200000|2023-06-23 03:50:00|130146|130046|130177|130077|130177.6|130077.6|130129.5|130029.5|203
1687492500000|2023-06-23 03:55:00|130176.5|130076.5|130158.6|130058.6|130204.5|130104.5|130156.6|130056.6|300
1687492800000|2023-06-23 04:00:00|130158.9|130058.9|130133.1|130033.1|130163.1|130063.1|130112.7|130012.7|310
1687493100000|2023-06-23 04:05:00|130134|130034|130119.5|130019.5|130167|130067|130119.5|130019.5|181
1687493400000|2023-06-23 04:10:00|130120.5|130020.5|130155|130055|130169|130069|130116|130016|312
1687493700000|2023-06-23 04:15:00|130157.5|130057.5|130149.5|130049.5|130162|130062|130144.5|130044.5|141
1687494000000|2023-06-23 04:20:00|130152|130052|130200.3|130100.3|130207|130107|130149.5|130049.5|215
1687494300000|2023-06-23 04:25:00|130197.5|130097.5|130211|130111|130241.9|130141.9|130197.5|130097.5|354
1687494600000|2023-06-23 04:30:00|130210.5|130110.5|130270.5|130170.5|130274.5|130174.5|130191.5|130091.5|331
1687494900000|2023-06-23 04:35:00|130272.5|130172.5|130340|130240|130374|130274|130272.5|130172.5|362
1687495200000|2023-06-23 04:40:00|130341|130241|130322|130222|130353|130253|130316|130216|277
1687495500000|2023-06-23 04:45:00|130320|130220|130396|130296|130430.5|130330.5|130316.5|130216.5|321
1687495800000|2023-06-23 04:50:00|130396.5|130296.5|130403|130303|130413.5|130313.5|130387|130287|193
1687496100000|2023-06-23 04:55:00|130400|130300|130346|130246|130402|130302|130346|130246|221
1687496400000|2023-06-23 05:00:00|130346.5|130246.5|130297.5|130197.5|130361.5|130261.5|130280.5|130180.5|301
1687496700000|2023-06-23 05:05:00|130295.5|130195.5|130205.4|130105.4|130300.5|130200.5|130181.9|130081.9|404
1687497000000|2023-06-23 05:10:00|130210.4|130110.4|130253.4|130153.4|130253.9|130153.9|130198.1|130098.1|320
1687497300000|2023-06-23 05:15:00|130253.1|130153.1|130223|130123|130253.1|130153.1|130164|130064|422
1687497600000|2023-06-23 05:20:00|130222.5|130122.5|130224|130124|130245|130145|130185|130085|305
1687497900000|2023-06-23 05:25:00|130223.5|130123.5|130262.1|130162.1|130262.1|130162.1|130221.5|130121.5|247
1687498200000|2023-06-23 05:30:00|130262.2|130162.2|130242.9|130142.9|130262.2|130162.2|130238.5|130138.5|172
1687498500000|2023-06-23 05:35:00|130242.4|130142.4|130252.9|130152.9|130260.4|130160.4|130221.1|130121.1|316
1687498800000|2023-06-23 05:40:00|130253.4|130153.4|130251.4|130151.4|130253.9|130153.9|130208.5|130108.5|342
1687499100000|2023-06-23 05:45:00|130249.5|130149.5|130253|130153|130281.2|130181.2|130240|130140|272
1687499400000|2023-06-23 05:50:00|130253.5|130153.5|130313.5|130213.5|130317.5|130217.5|130235.5|130135.5|249
1687499700000|2023-06-23 05:55:00|130313|130213|130366.5|130266.5|130377|130277|130309.5|130209.5|292
1687500000000|2023-06-23 06:00:00|130371|130271|130346.5|130246.5|130376|130276|130345|130245|344
1687500300000|2023-06-23 06:05:00|130346|130246|130354.5|130254.5|130370|130270|130345|130245|211
1687500600000|2023-06-23 06:10:00|130354|130254|130320.2|130220.2|130362|130262|130311|130211|309
1687500900000|2023-06-23 06:15:00|130318.9|130218.9|130224.9|130124.9|130325.2|130225.2|130214.2|130114.2|476
1687501200000|2023-06-23 06:20:00|130224.4|130124.4|130308.5|130208.5|130322.5|130222.5|130213.9|130113.9|364
1687501500000|2023-06-23 06:25:00|130307.5|130207.5|130297|130197|130325.5|130225.5|130277|130177|281
1687501800000|2023-06-23 06:30:00|130303|130203|130307.3|130207.3|130362.5|130249|130270|130138.3|261
1687502100000|2023-06-23 06:35:00|130309.3|130209.3|130358.7|130258.7|130410.7|130262|130309.3|130167|124
1687502400000|2023-06-23 06:40:00|130361.9|130261.9|130378|130278|130380|130280|130360.9|130260.9|39
1687502700000|2023-06-23 06:45:00|130378.5|130278.5|130379|130279|130384|130284|130367.5|130267.5|32
1687503000000|2023-06-23 06:50:00|130381|130281|130419.3|130319.3|130448|130348|130378|130278|114
1687503300000|2023-06-23 06:55:00|130418.8|130318.8|130381.2|130281.2|130418.8|130318.8|130360|130260|74
1687503600000|2023-06-23 07:00:00|130384.3|130284.3|130491.1|130291.1|130491.5|130367.8|130384.3|130271.4|117
1687503900000|2023-06-23 07:05:00|130490.1|130290.1|130405.5|130305.5|130490.1|130349.9|130401.3|130254.9|141
1687504200000|2023-06-23 07:10:00|130405.9|130305.9|130379.4|130279.4|130431.5|130331.5|130373.5|130208.5|96
1687504500000|2023-06-23 07:15:00|130385|130285|130603.5|130403.5|130614.3|130463.3|130385|130236.5|203
1687504800000|2023-06-23 07:20:00|130603.2|130403.2|130606.3|130406.3|130636.8|130492.5|130534.7|130358|131
1687505100000|2023-06-23 07:25:00|130606.5|130406.5|130589|130389|130623|130475.5|130545.1|130352|152
1687505400000|2023-06-23 07:30:00|130590.5|130390.5|130677.7|130577.7|130765|130598.5|130590.5|130390.5|242
1687505700000|2023-06-23 07:35:00|130672.8|130572.8|130668.1|130568.1|130707.5|130589.5|130610.1|130444|154
1687506000000|2023-06-23 07:40:00|130730.4|130530.4|130782.8|130582.8|130794.3|130641.5|130707.2|130530.4|122
1687506300000|2023-06-23 07:45:00|130781.3|130581.3|130723.5|130523.5|130813.6|130613.6|130721.4|130521.4|73
1687506600000|2023-06-23 07:50:00|130722.5|130522.5|130670|130570|130725|130570.5|130622.4|130520.1|48
1687506900000|2023-06-23 07:55:00|130671|130571|130738.5|130538.5|130752.6|130607.4|130667.5|130518.5|259
1687507200000|2023-06-23 08:00:00|130739|130539|130652.4|130452.4|130742|130550.6|130632|130432|148
1687507500000|2023-06-23 08:05:00|130652.5|130452.5|130587.5|130387.5|130666.3|130466.3|130539.7|130383.5|154
1687507800000|2023-06-23 08:10:00|130589|130389|130561.7|130461.7|130599.3|130463.7|130515.1|130383.2|58
1687508100000|2023-06-23 08:15:00|130558|130458|130610.5|130510.5|130610.5|130510.5|130547.1|130447.1|72
1687508400000|2023-06-23 08:20:00|130612|130512|130644.9|130544.9|130674.2|130544.9|130592.3|130463.8|68
1687508700000|2023-06-23 08:25:00|130645|130545|130683.5|130483.5|130710.5|130577.5|130623.6|130474.9|63
1687509000000|2023-06-23 08:30:00|130686|130486|130644.3|130544.3|130702|130544.7|130618.8|130481.8|77
1687509300000|2023-06-23 08:35:00|130644.8|130544.8|130842|130642|130852.5|130652.5|130644.8|130526|116
1687509600000|2023-06-23 08:40:00|130845|130645|130862.5|130662.5|130890.1|130699.3|130795.5|130645|100
1687509900000|2023-06-23 08:45:00|130863.5|130663.5|130881|130681|130884.7|130684.7|130859|130659|43
1687510200000|2023-06-23 08:50:00|130882|130682|130909|130709|130932|130782.8|130846.3|130680.3|99
1687510500000|2023-06-23 08:55:00|130912|130712|130980|130780|130981.9|130791.6|130891.6|130712|103
1687510800000|2023-06-23 09:00:00|130978|130778|130972.5|130772.5|130993.3|130845|130939.8|130768.5|77
1687511100000|2023-06-23 09:05:00|130971.5|130771.5|130971|130771|130987.6|130830.5|130929.5|130769|49
1687511400000|2023-06-23 09:10:00|130971.5|130771.5|130891|130791|130972|130802|130890|130738|91
1687511700000|2023-06-23 09:15:00|130893.5|130793.5|130901.5|130801.5|130957.5|130813|130891.5|130750.5|34
1687512000000|2023-06-23 09:20:00|130903|130803|130933|130833|130937.5|130837.5|130903|130803|34
1687512300000|2023-06-23 09:25:00|130932.5|130832.5|130928.5|130828.5|130939.5|130839.5|130914|130814|56
1687512600000|2023-06-23 09:30:00|130933|130833|130934.5|130834.5|130936.5|130836.5|130927.5|130827.5|22
1687512900000|2023-06-23 09:35:00|130934|130834|130924.5|130824.5|130934|130834|130911.5|130811.5|36
1687513200000|2023-06-23 09:40:00|130924|130824|130922.5|130822.5|130925|130825|130921.5|130821.5|18
1687513500000|2023-06-23 09:45:00|130925|130825|130903.5|130703.5|130937.3|130827|130878.8|130703.5|63
1687513800000|2023-06-23 09:50:00|130904|130704|130851.5|130751.5|130905|130755.5|130851.5|130703.5|18
1687514100000|2023-06-23 09:55:00|130852|130752|130827|130727|130852|130752|130819|130719|36
1687514400000|2023-06-23 10:00:00|130830.5|130730.5|130818.5|130718.5|130833|130733|130816|130716|23
1687514700000|2023-06-23 10:05:00|130819|130719|130819.5|130719.5|130825|130725|130814|130714|26
1687515000000|2023-06-23 10:10:00|130818|130718|130890.5|130690.5|130890.5|130729.5|130808|130675.5|48
1687515300000|2023-06-23 10:15:00|130891|130691|130878.7|130678.7|130891|130691|130870.5|130670.5|27
1687515600000|2023-06-23 10:20:00|130879.4|130679.4|130902.9|130702.9|130904.4|130704.4|130879.4|130679.4|35
1687515900000|2023-06-23 10:25:00|130903.4|130703.4|130892|130692|130903.4|130703.4|130887|130687|22
1687516200000|2023-06-23 10:30:00|130891.1|130691.1|130923.8|130723.8|130933|130733|130889.5|130689.5|288
1687516500000|2023-06-23 10:35:00|130925|130725|130925.2|130725.2|130927.1|130727.1|130921.6|130721.6|503
1687516800000|2023-06-23 10:40:00|130925.4|130725.4|130926.5|130726.5|130951.3|130751.3|130892.5|130692.5|64
1687517100000|2023-06-23 10:45:00|130928.5|130728.5|130918.9|130718.9|130935.5|130735.5|130908.6|130708.6|49
1687517400000|2023-06-23 10:50:00|130918.6|130718.6|130904.5|130704.5|130918.6|130718.6|130900.5|130700.5|34
1687517700000|2023-06-23 10:55:00|130902.5|130702.5|130902|130702|130903|130703|130893.8|130693.8|30
1687518000000|2023-06-23 11:00:00|130900.5|130700.5|130890.5|130690.5|130902.5|130702.5|130882.2|130682.2|26
1687518300000|2023-06-23 11:05:00|130890|130690|130875|130675|130890|130690|130873.3|130673.3|31
1687518600000|2023-06-23 11:10:00|130875.5|130675.5|130874.5|130674.5|130877|130677|130867.8|130667.8|48
1687518900000|2023-06-23 11:15:00|130873.5|130673.5|130887|130687|130887|130687|130873.5|130673.5|17
1687519200000|2023-06-23 11:20:00|130886.5|130686.5|130873|130673|130887|130687|130873|130673|31
1687519500000|2023-06-23 11:25:00|130874.5|130674.5|130865.5|130665.5|130911.5|130711.5|130861.5|130661.5|55
1687519800000|2023-06-23 11:30:00|130866|130666|130811|130711|130866|130712|130799|130647|53
1687520100000|2023-06-23 11:35:00|130814|130714|130815.5|130715.5|130817.5|130717.5|130808.5|130708.5|27
1687520400000|2023-06-23 11:40:00|130816|130716|130830.5|130730.5|130911.5|130739|130815.5|130685|30
1687520700000|2023-06-23 11:45:00|130831.5|130731.5|130851|130751|130851|130751|130831.5|130731.5|18
1687521000000|2023-06-23 11:50:00|130901|130701|130896.5|130696.5|130912|130712|130896.5|130696.5|27
1687521300000|2023-06-23 11:55:00|130894.5|130694.5|130890.5|130690.5|130897.5|130697.5|130888.5|130688.5|35
1687521600000|2023-06-23 12:00:00|130891.5|130691.5|130894.5|130694.5|130898.5|130698.5|130890.5|130690.5|46
1687521900000|2023-06-23 12:05:00|130894|130694|130893.5|130693.5|130901.5|130701.5|130893.5|130693.5|24
1687522200000|2023-06-23 12:10:00|130895.5|130695.5|130761|130561|130895.5|130695.5|130761|130561|55
1687522500000|2023-06-23 12:15:00|130761.5|130561.5|130765|130565|130767|130567|130723|130523|92
1687522800000|2023-06-23 12:20:00|130765.5|130565.5|130769.5|130569.5|130795.5|130595.5|130762.5|130562.5|74
1687523100000|2023-06-23 12:25:00|130766.6|130566.6|130720|130520|130766.6|130612.5|130712.5|130519|72
1687523400000|2023-06-23 12:30:00|130719.5|130519.5|130715.5|130515.5|130719.5|130519.5|130703.5|130503.5|42
1687523700000|2023-06-23 12:35:00|130711.5|130511.5|130770.5|130570.5|130770.5|130570.5|130706.5|130506.5|45
1687524000000|2023-06-23 12:40:00|130772|130572|130749.7|130649.7|130812.3|130650.7|130731.7|130572|72
1687524300000|2023-06-23 12:45:00|130749.2|130649.2|130769|130569|130804|130655|130748.4|130560|78
1687524600000|2023-06-23 12:50:00|130768|130568|130753.5|130553.5|130782|130582|130724|130524|68
1687524900000|2023-06-23 12:55:00|130755.5|130555.5|130678.5|130578.5|130760.5|130578.5|130678.5|130528.3|29
1687525200000|2023-06-23 13:00:00|130679|130579|130683.5|130483.5|130699.5|130579.1|130615|130464.5|71
1687525500000|2023-06-23 13:05:00|130684|130484|130640|130440|130686.5|130541.5|130638.5|130438.5|73
1687525800000|2023-06-23 13:10:00|130643|130443|130563|130463|130660|130479.5|130562.5|130427|77
1687526100000|2023-06-23 13:15:00|130561|130461|130567.5|130367.5|130619.1|130463.5|130481.5|130321|176
1687526400000|2023-06-23 13:20:00|130568|130368|130550|130350|130587.2|130421.7|130517|130350|101
1687526700000|2023-06-23 13:25:00|130551|130351|130566.5|130366.5|130569.5|130419|130494.1|130348.6|47
1687527000000|2023-06-23 13:30:00|130566|130366|130582|130382|130582|130424|130522.5|130366|27
1687527300000|2023-06-23 13:35:00|130582.5|130382.5|130606|130406|130630.5|130430.5|130582.5|130382.5|40
1687527600000|2023-06-23 13:40:00|130598.5|130398.5|130693|130410|130693|130485.5|130546|130388.5|131
1687527900000|2023-06-23 13:45:00|130694|130409|130769|130569|130797.3|130597.3|130579.5|130348|244
1687528200000|2023-06-23 13:50:00|130768.8|130568.8|130846.5|130646.5|130851|130676|130726.8|130559.5|115
1687528500000|2023-06-23 13:55:00|130847.5|130647.5|130712|130512|130848|130648|130688.5|130488.5|108
1687528800000|2023-06-23 14:00:00|130721|130521|130770.5|130570.5|130785.5|130585.5|130702.5|130502.5|70
1687529100000|2023-06-23 14:05:00|130771|130571|130701|130501|130771|130571|130683.5|130483.5|74
1687529400000|2023-06-23 14:10:00|130701.5|130501.5|130675|130475|130709.5|130509.5|130671|130471|60
1687529700000|2023-06-23 14:15:00|130676|130476|130715.5|130515.5|130721|130521|130676|130476|84
1687530000000|2023-06-23 14:20:00|130716|130516|130820|130620|130825.5|130625.5|130714.5|130514.5|101
1687530300000|2023-06-23 14:25:00|130819.5|130619.5|130874|130674|130951.8|130786.3|130811|130611|236
1687530600000|2023-06-23 14:30:00|130873.5|130673.5|130840|130640|130878.5|130687|130787|130613.5|71
1687530900000|2023-06-23 14:35:00|130838.5|130638.5|130737.9|130637.9|130839.5|130690.5|130737.9|130637.9|66
1687531200000|2023-06-23 14:40:00|130737.4|130637.4|130824.5|130624.5|130830|130637.9|130701.5|130538.4|134
1687531500000|2023-06-23 14:45:00|130825|130625|130850|130650|130850|130650|130815|130615|77
1687531800000|2023-06-23 14:50:00|130847.8|130647.8|130835.8|130635.8|130847.8|130647.8|130835.8|130635.8|14
1687532100000|2023-06-23 14:55:00|130840.1|130640.1|130818.5|130618.5|130857.7|130657.7|130816|130616|47
1687532400000|2023-06-23 15:00:00|130818|130618|130807.5|130607.5|130824.5|130664.9|130737.5|130537.5|122
1687532700000|2023-06-23 15:05:00|130807.2|130607.2|130809|130609|130815.6|130615.6|130803.2|130603.2|46
1687533000000|2023-06-23 15:10:00|130813.4|130613.4|130800.4|130700.4|130858.2|130707.9|130788.4|130607.6|83
1687533300000|2023-06-23 15:15:00|130799.9|130699.9|130801.5|130701.5|130802.9|130702.9|130796|130696|18
1687533600000|2023-06-23 15:20:00|130796.1|130696.1|130812.7|130712.7|130812.7|130712.7|130790.5|130690.5|33
1687533900000|2023-06-23 15:25:00|130808.2|130708.2|130809.2|130709.2|130812.7|130712.7|130803|130703|39
1687534200000|2023-06-23 15:30:00|130808.7|130708.7|130818.5|130718.5|130824.5|130724.5|130807|130707|19
1687534500000|2023-06-23 15:35:00|130819|130719|130943.5|130743.5|130962|130784.9|130815|130683.4|118
1687534800000|2023-06-23 15:40:00|130943|130743|130902.3|130702.3|130943.5|130787.7|130871.9|130671.9|112
1687535100000|2023-06-23 15:45:00|130901.9|130701.9|130890.6|130690.6|130901.9|130701.9|130887.4|130687.4|16
1687535400000|2023-06-23 15:50:00|130892.1|130692.1|130913.7|130713.7|130913.7|130713.7|130892.1|130692.1|23
1687535700000|2023-06-23 15:55:00|130907.8|130707.8|130901.4|130701.4|130913.7|130713.7|130900.1|130700.1|31
1687536000000|2023-06-23 16:00:00|130905.9|130705.9|130948.9|130748.9|130956.1|130785.4|130885.4|130705.9|57
1687536300000|2023-06-23 16:05:00|130945.5|130745.5|130943|130743|130947.8|130747.8|130917.3|130717.3|47
1687536600000|2023-06-23 16:10:00|130944|130744|130969|130769|130969|130769|130942.5|130742.5|41
1687536900000|2023-06-23 16:15:00|130968|130768|130890|130690|130972|130772|130870|130670|57
1687537200000|2023-06-23 16:20:00|130890.5|130690.5|130882.5|130682.5|130890.5|130690.5|130880.1|130680.1|11
1687537500000|2023-06-23 16:25:00|130882.1|130682.1|130842|130642|130886|130686|130835.2|130635.2|46
1687537800000|2023-06-23 16:30:00|130841.5|130641.5|130801.5|130601.5|130841.5|130641.5|130800|130600|33
1687538100000|2023-06-23 16:35:00|130802|130602|130831|130631|130831.5|130631.5|130798.5|130598.5|54
1687538400000|2023-06-23 16:40:00|130830.5|130630.5|130841|130641|130843.5|130643.5|130830|130630|23
1687538700000|2023-06-23 16:45:00|130842|130642|130848.4|130648.4|130848.4|130648.4|130841.5|130641.5|4
1687539000000|2023-06-23 16:50:00|130848.6|130648.6|130843.5|130643.5|130853.1|130653.1|130843.5|130643.5|13
1687539300000|2023-06-23 16:55:00|130845.1|130645.1|130891.1|130691.1|130891.1|130691.1|130845.1|130645.1|46
1687539600000|2023-06-23 17:00:00|130891.2|130691.2|130899|130699|130900.7|130700.7|130891.2|130691.2|24
1687539900000|2023-06-23 17:05:00|130898|130698|130866|130666|130955|130755|130860.5|130660.5|132
1687540200000|2023-06-23 17:10:00|130867|130667|130825|130625|130867.5|130716.5|130805.5|130605.5|46
1687540500000|2023-06-23 17:15:00|130824.5|130624.5|130829.5|130629.5|130829.5|130629.5|130822|130622|15
1687540800000|2023-06-23 17:20:00|130827|130627|130824|130624|130827|130627|130824|130624|2
1687541100000|2023-06-23 17:25:00|130825.5|130625.5|130827.2|130627.2|130827.7|130627.7|130825.5|130625.5|5
1687541400000|2023-06-23 17:30:00|130827.5|130627.5|130827|130627|130827.5|130627.5|130827|130627|4
1687541700000|2023-06-23 17:35:00|130833.7|130633.7|130739|130539|130833.7|130662.4|130739|130539|60
1687542000000|2023-06-23 17:40:00|130737.5|130537.5|130732.1|130532.1|130755.4|130555.4|130725.5|130525.5|44
1687542300000|2023-06-23 17:45:00|130732.5|130532.5|130717.5|130517.5|130748.7|130548.7|130717.5|130517.5|37
1687542600000|2023-06-23 17:50:00|130718|130518|130717.5|130517.5|130718.5|130518.5|130717.5|130517.5|3
1687542900000|2023-06-23 17:55:00|130717|130517|130668|130468|130717.5|130517.5|130667.1|130467.1|48
1687543200000|2023-06-23 18:00:00|130668.5|130468.5|130700.9|130500.9|130700.9|130500.9|130668.5|130468.5|21
1687543500000|2023-06-23 18:05:00|130713.2|130513.2|130720.6|130520.6|130734.1|130534.1|130713|130513|53
1687543800000|2023-06-23 18:10:00|130721.6|130521.6|130734|130534|130734.1|130534.1|130713.7|130513.7|39
1687544100000|2023-06-23 18:15:00|130716|130516|130729.1|130529.1|130736|130536|130716|130516|34
1687544400000|2023-06-23 18:20:00|130730.1|130530.1|130738.9|130538.9|130747.9|130547.9|130730|130530|9
1687544700000|2023-06-23 18:25:00|130747|130547|130747.1|130547.1|130748.1|130548.1|130737.9|130537.9|13
1687545000000|2023-06-23 18:30:00|130748.3|130548.3|130758.4|130558.4|130758.4|130558.4|130748.3|130548.3|13
1687545300000|2023-06-23 18:35:00|130758|130558|130760.5|130560.5|130761|130561|130758|130558|6
1687545600000|2023-06-23 18:40:00|130761.5|130561.5|130796.3|130596.3|130796.3|130596.3|130761.1|130561.1|7
1687545900000|2023-06-23 18:45:00|130791.5|130591.5|130792.8|130592.8|130792.8|130592.8|130791.5|130591.5|5
1687546200000|2023-06-23 18:50:00|130793.7|130593.7|130840|130640|130845|130645|130793.7|130593.7|33
1687546500000|2023-06-23 18:55:00|130850.1|130650.1|130850.1|130650.1|130850.1|130650.1|130850.1|130650.1|1
1687546800000|2023-06-23 19:00:00|130850|130650|130840|130640|130850|130650|130840|130640|2
1687547400000|2023-06-23 19:10:00|130848|130648|130825|130625|130848|130648|130817|130617|11
1687547700000|2023-06-23 19:15:00|130839|130639|130827|130627|130839|130639|130822|130622|20
1687548000000|2023-06-23 19:20:00|130831|130631|130830|130630|130848|130648|130824|130624|12
1687548300000|2023-06-23 19:25:00|130845|130645|130830|130630|130847|130647|130830|130630|12
1687548600000|2023-06-23 19:30:00|130844|130644|130828|130628|130844|130644|130828|130628|19
1687548900000|2023-06-23 19:35:00|130833|130633|130832|130632|130835|130635|130826|130626|9
1687549200000|2023-06-23 19:40:00|130830|130630|130822.5|130622.5|130870.1|130670.1|130795.7|130595.7|45
1687549500000|2023-06-23 19:45:00|130822.1|130622.1|130881|130681|131000|130764.3|130820.6|130620.6|94
1687549800000|2023-06-23 19:50:00|130886|130686|130826.5|130626.5|130886|130686|130804.5|130604.5|69
1687550100000|2023-06-23 19:55:00|130827.5|130627.5|130783|130583|130859.5|130659.5|130783|130583|67
1687734000000|2023-06-25 23:00:00|130929.1|130569.1|130929.1|130569.1|130929.1|130569.1|130929.1|130569.1|1
1687737600000|2023-06-26 00:00:00|130859|130499|130785.5|130585.5|130859|130604.8|130621.6|130360.3|554
1687737900000|2023-06-26 00:05:00|130792|130592|130810.9|130610.9|130869.5|130669.5|130755.2|130555.2|542
1687738200000|2023-06-26 00:10:00|130811.1|130611.1|130708|130608|130832|130654|130679.5|130573.5|407
1687738500000|2023-06-26 00:15:00|130712.5|130612.5|130716.5|130616.5|130747|130647|130680|130580|299
1687738800000|2023-06-26 00:20:00|130715.9|130615.9|130630|130530|130727.4|130627.4|130602|130502|487
1687739100000|2023-06-26 00:25:00|130629.5|130529.5|130643.5|130543.5|130646.3|130546.3|130561|130461|360
1687739400000|2023-06-26 00:30:00|130643|130543|130565.5|130465.5|130664.8|130564.8|130521|130421|493
1687739700000|2023-06-26 00:35:00|130566|130466|130591.5|130491.5|130616.5|130516.5|130551.5|130451.5|372
1687740000000|2023-06-26 00:40:00|130591.8|130491.8|130590|130490|130625.8|130525.8|130568.7|130468.7|353
1687740300000|2023-06-26 00:45:00|130577.8|130477.8|130581|130481|130588.3|130488.3|130549.5|130449.5|245
1687740600000|2023-06-26 00:50:00|130580.5|130480.5|130594.5|130494.5|130624.8|130524.8|130561|130461|255
1687740900000|2023-06-26 00:55:00|130589.5|130489.5|130580|130480|130598.3|130498.3|130551.8|130451.8|307
1687741200000|2023-06-26 01:00:00|130583.5|130483.5|130579.5|130479.5|130614|130514|130551.3|130451.3|615
1687741500000|2023-06-26 01:05:00|130579.8|130479.8|130584.5|130484.5|130599.5|130499.5|130561.5|130461.5|403
1687741800000|2023-06-26 01:10:00|130587.5|130487.5|130553.5|130453.5|130629.5|130529.5|130553.5|130453.5|345
1687742100000|2023-06-26 01:15:00|130553|130453|130225|130125|130566|130466|130207.5|130107.5|705
1687742400000|2023-06-26 01:20:00|130224|130124|130225.7|130125.7|130271.5|130171.5|130149|130049|539
1687742700000|2023-06-26 01:25:00|130226|130126|130227.3|130127.3|130258.1|130158.1|130198.6|130098.6|543
1687743000000|2023-06-26 01:30:00|130226.8|130126.8|130077|129977|130274.4|130174.4|130068|129968|571
1687743300000|2023-06-26 01:35:00|130073.5|129973.5|130012.4|129912.4|130170|130070|129957.5|129857.5|558
1687743600000|2023-06-26 01:40:00|130012.5|129912.5|130019|129919|130051.7|129951.7|129957.6|129857.6|563
1687743900000|2023-06-26 01:45:00|130026.1|129926.1|130040.2|129940.2|130070|129970|130003.2|129903.2|438
1687744200000|2023-06-26 01:50:00|130039.7|129939.7|130052.7|129952.7|130102.2|130002.2|130025|129925|431
1687744500000|2023-06-26 01:55:00|130051.5|129951.5|130083.5|129983.5|130084.5|129984.5|129978.5|129878.5|488
1687744800000|2023-06-26 02:00:00|130084|129984|130159.5|130059.5|130239|130126|130055|129955|625
1687745100000|2023-06-26 02:05:00|130158.5|130058.5|130195.5|130095.5|130200.5|130100.5|130146|130046|443
1687745400000|2023-06-26 02:10:00|130194.3|130094.3|130124.5|130024.5|130197|130097|130062|129962|482
1687745700000|2023-06-26 02:15:00|130125.2|130025.2|130122|130022|130166|130066|130106.5|130006.5|359
1687746000000|2023-06-26 02:20:00|130121|130021|130167.5|130067.5|130170.5|130070.5|130120|130020|285
1687746300000|2023-06-26 02:25:00|130168.5|130068.5|130140.1|130040.1|130176.3|130076.3|130129.8|130029.8|394
1687746600000|2023-06-26 02:30:00|130140.3|130040.3|130164.8|130064.8|130178.5|130078.5|130131|130031|441
1687746900000|2023-06-26 02:35:00|130165.5|130065.5|130119.3|130019.3|130171.9|130071.9|130100|130000|424
1687747200000|2023-06-26 02:40:00|130119.5|130019.5|130067|129967|130141.5|130041.5|130055.5|129955.5|292
1687747500000|2023-06-26 02:45:00|130067.5|129967.5|130063|129963|130074.5|129974.5|130050|129950|180
1687747800000|2023-06-26 02:50:00|130063.5|129963.5|130088|129988|130100.5|130000.5|130053|129953|212
1687748100000|2023-06-26 02:55:00|130087.2|129987.2|130173|130073|130179.5|130079.5|130086|129986|261
1687748400000|2023-06-26 03:00:00|130172|130072|130119|130019|130191|130091|130119|130019|308
1687748700000|2023-06-26 03:05:00|130119.9|130019.9|130074.5|129974.5|130138|130038|130049.5|129949.5|360
1687749000000|2023-06-26 03:10:00|130073.5|129973.5|130117.9|130017.9|130130.4|130030.4|130063.5|129963.5|314
1687749300000|2023-06-26 03:15:00|130118.4|130018.4|130097.4|129997.4|130130.4|130030.4|130097.4|129997.4|239
1687749600000|2023-06-26 03:20:00|130095.9|129995.9|130065.9|129965.9|130096.4|129996.4|130057.9|129957.9|253
1687749900000|2023-06-26 03:25:00|130065.4|129965.4|130096|129996|130118.5|130018.5|130059.8|129959.8|191
1687750200000|2023-06-26 03:30:00|130095|129995|130128.5|130028.5|130134.5|130034.5|130094.5|129994.5|236
1687750500000|2023-06-26 03:35:00|130128|130028|130143.1|130043.1|130171.4|130071.4|130124|130024|298
1687750800000|2023-06-26 03:40:00|130142.6|130042.6|130197|130097|130197|130097|130133.4|130033.4|315
1687751100000|2023-06-26 03:45:00|130196.5|130096.5|130177.5|130077.5|130196.5|130096.5|130155|130055|141
1687751400000|2023-06-26 03:50:00|130177|130077|130175.5|130075.5|130188.5|130088.5|130170|130070|119
1687751700000|2023-06-26 03:55:00|130176|130076|130177.5|130077.5|130186.5|130086.5|130159|130059|103
1687752000000|2023-06-26 04:00:00|130178.5|130078.5|130172|130072|130185.5|130085.5|130156.5|130056.5|67
1687752300000|2023-06-26 04:05:00|130173|130073|130184.5|130084.5|130186|130086|130167|130067|86
1687752600000|2023-06-26 04:10:00|130184|130084|130157.5|130057.5|130187|130087|130142.5|130042.5|195
1687752900000|2023-06-26 04:15:00|130158|130058|130179.5|130079.5|130186.5|130086.5|130156.5|130056.5|134
1687753200000|2023-06-26 04:20:00|130175|130075|130189|130089|130199|130099|130170|130070|158
1687753500000|2023-06-26 04:25:00|130187.5|130087.5|130197.8|130097.8|130206.5|130106.5|130180.5|130080.5|166
1687753800000|2023-06-26 04:30:00|130197.7|130097.7|130192.7|130092.7|130222|130122|130188|130088|204
1687754100000|2023-06-26 04:35:00|130185.7|130085.7|130122.4|130022.4|130185.7|130085.7|130112.5|130012.5|285
1687754400000|2023-06-26 04:40:00|130121.9|130021.9|130135|130035|130152.4|130052.4|130096.7|129996.7|235
1687754700000|2023-06-26 04:45:00|130134.9|130034.9|130100|130000|130134.9|130034.9|130067|129967|195
1687755000000|2023-06-26 04:50:00|130096.5|129996.5|130112.2|130012.2|130114.7|130014.7|130071.5|129971.5|216
1687755300000|2023-06-26 04:55:00|130108.4|130008.4|130135.8|130035.8|130143.7|130043.7|130103|130003|200
1687755600000|2023-06-26 05:00:00|130135.3|130035.3|130136.8|130036.8|130143.3|130043.3|130087.8|129987.8|391
1687755900000|2023-06-26 05:05:00|130136.3|130036.3|130152.8|130052.8|130167.3|130067.3|130131|130031|257
1687756200000|2023-06-26 05:10:00|130152.5|130052.5|130153.3|130053.3|130161.5|130061.5|130139|130039|147
1687756500000|2023-06-26 05:15:00|130152.8|130052.8|130138|130038|130161.8|130061.8|130138|130038|148
1687756800000|2023-06-26 05:20:00|130143.5|130043.5|130109|130009|130145.5|130045.5|130077.5|129977.5|185
1687757100000|2023-06-26 05:25:00|130110|130010|130114.5|130014.5|130127|130027|130102.5|130002.5|112
1687757400000|2023-06-26 05:30:00|130117|130017|130055|129955|130152|130052|130043.5|129943.5|216
1687757700000|2023-06-26 05:35:00|130048|129948|130085|129985|130085|129985|130039|129939|139
1687758000000|2023-06-26 05:40:00|130085.5|129985.5|130096.5|129996.5|130119|130019|130046|129946|205
1687758300000|2023-06-26 05:45:00|130100.5|130000.5|130092.5|129992.5|130119|130019|130068|129968|154
1687758600000|2023-06-26 05:50:00|130093.5|129993.5|130115|130015|130132|130032|130068|129968|212
1687758900000|2023-06-26 05:55:00|130114.5|130014.5|130170|130070|130197.5|130097.5|130114.5|130014.5|293
1687759200000|2023-06-26 06:00:00|130172|130072|130248|130148|130286|130186|130172|130072|370
1687759500000|2023-06-26 06:05:00|130246|130146|130322|130222|130361|130261|130246|130146|299
1687759800000|2023-06-26 06:10:00|130323|130223|130338|130238|130356|130256|130274|130174|422
1687760100000|2023-06-26 06:15:00|130336|130236|130389|130289|130389|130289|130328|130228|314
1687760400000|2023-06-26 06:20:00|130388|130288|130364|130264|130404|130304|130337|130237|418
1687760700000|2023-06-26 06:25:00|130365|130265|130455|130355|130456|130356|130339|130239|519
1687761000000|2023-06-26 06:30:00|130458|130358|130442|130342|130479|130379|130437|130337|192
1687761300000|2023-06-26 06:35:00|130440|130340|130399|130299|130440|130340|130385|130285|77
1687761600000|2023-06-26 06:40:00|130398|130298|130364|130264|130466|130308|130342|130196|99
1687761900000|2023-06-26 06:45:00|130366|130266|130400|130300|130406|130306|130337|130237|99
1687762200000|2023-06-26 06:50:00|130408|130308|130408|130308|130434|130334|130404|130304|56
1687762500000|2023-06-26 06:55:00|130408|130308|130408|130308|130462|130362|130406|130306|52
1687762800000|2023-06-26 07:00:00|130409|130309|130429.5|130329.5|130481.5|130331.5|130409|130258|62
1687763100000|2023-06-26 07:05:00|130481.1|130381.1|130504|130304|130547|130431.5|130480.5|130303.5|76
1687763400000|2023-06-26 07:10:00|130503.5|130303.5|130480|130380|130503.5|130381|130445.8|130292.5|100
1687763700000|2023-06-26 07:15:00|130478.5|130378.5|130494|130394|130494|130394|130449.5|130349.5|114
1687764000000|2023-06-26 07:20:00|130495|130395|130490.1|130390.1|130559.5|130422.5|130469.2|130328.5|135
1687764300000|2023-06-26 07:25:00|130490.3|130390.3|130540|130440|130542.5|130442.5|130490.3|130390.3|57
1687764600000|2023-06-26 07:30:00|130540.5|130440.5|130585|130485|130588|130488|130531.5|130431.5|108
1687764900000|2023-06-26 07:35:00|130584.5|130484.5|130589.5|130489.5|130620|130520|130574.5|130474.5|138
1687765200000|2023-06-26 07:40:00|130590.5|130490.5|130626|130526|130642|130542|130582.5|130482.5|81
1687765500000|2023-06-26 07:45:00|130625.5|130525.5|130636|130436|130647.5|130528|130597|130435|81
1687765800000|2023-06-26 07:50:00|130635.5|130435.5|130639.4|130439.4|130653.5|130500.7|130590.9|130434|69
1687766100000|2023-06-26 07:55:00|130639.3|130439.3|130670|130470|130683|130539.5|130565|130420.7|80
1687766400000|2023-06-26 08:00:00|130669|130469|130671|130471|130685.5|130536.1|130628.5|130463.5|81
1687766700000|2023-06-26 08:05:00|130670.5|130470.5|130633|130533|130670.5|130533|130592|130470.5|41
1687767000000|2023-06-26 08:10:00|130632.5|130532.5|130630.5|130530.5|130635.5|130535.5|130622.5|130522.5|37
1687767300000|2023-06-26 08:15:00|130628.1|130528.1|130651.5|130551.5|130652.5|130552.5|130628.1|130528.1|47
1687767600000|2023-06-26 08:20:00|130652|130552|130694|130494|130709.5|130559|130652|130493.5|28
1687767900000|2023-06-26 08:25:00|130694.5|130494.5|130578.5|130378.5|130709.5|130556.5|130557.5|130375|92
1687768200000|2023-06-26 08:30:00|130576|130376|130587.5|130487.5|130612.5|130488|130560.5|130375.5|64
1687768500000|2023-06-26 08:35:00|130587|130487|130638.5|130438.5|130638.5|130487|130576.5|130407.5|49
1687768800000|2023-06-26 08:40:00|130639|130439|130651.5|130551.5|130651.5|130551.5|130579.5|130438.5|66
1687769100000|2023-06-26 08:45:00|130652|130552|130694|130594|130739.3|130596.8|130651.5|130513.5|41
1687769400000|2023-06-26 08:50:00|130695.5|130595.5|130695.5|130595.5|130739.3|130598|130687|130539.3|51
1687769700000|2023-06-26 08:55:00|130696.5|130596.5|130743|130643|130746.5|130646.5|130696.5|130596.5|38
1687770000000|2023-06-26 09:00:00|130742.8|130642.8|130732.3|130532.3|130744|130644|130693.3|130532.3|111
1687770300000|2023-06-26 09:05:00|130732|130532|130717.2|130517.2|130756.8|130590.8|130690.8|130517.2|46
1687770600000|2023-06-26 09:10:00|130716.7|130516.7|130684.5|130484.5|130716.7|130516.7|130684.5|130484.5|30
1687770900000|2023-06-26 09:15:00|130685|130485|130679.5|130479.5|130685.8|130485.8|130679.5|130479.5|16
1687771200000|2023-06-26 09:20:00|130679|130479|130625|130425|130679|130493|130593|130425|62
1687771500000|2023-06-26 09:25:00|130625.5|130425.5|130620|130520|130629.5|130529.5|130567|130425|73
1687771800000|2023-06-26 09:30:00|130618.5|130518.5|130617.5|130517.5|130624.5|130524.5|130609.5|130509.5|12
1687772100000|2023-06-26 09:35:00|130618|130518|130603|130503|130619|130519|130590|130490|30
1687772400000|2023-06-26 09:40:00|130602.5|130502.5|130641.5|130541.5|130642.3|130542.3|130600.5|130500.5|24
1687772700000|2023-06-26 09:45:00|130641|130541|130648.5|130548.5|130648.5|130548.5|130635.5|130535.5|23
1687773000000|2023-06-26 09:50:00|130649|130549|130637|130537|130651.5|130551.5|130634.5|130534.5|32
1687773300000|2023-06-26 09:55:00|130637.5|130537.5|130673|130573|130673|130573|130631.5|130531.5|54
1687773600000|2023-06-26 10:00:00|130673.5|130573.5|130773.5|130673.5|130773.5|130673.5|130664|130564|57
1687773900000|2023-06-26 10:05:00|130773|130673|130696.5|130596.5|130789.7|130673|130696.5|130581|104
1687774200000|2023-06-26 10:10:00|130695.5|130595.5|130676.5|130576.5|130695.5|130595.5|130674.4|130574.4|18
1687774500000|2023-06-26 10:15:00|130677.3|130577.3|130675|130575|130691|130591|130671.8|130571.8|32
1687774800000|2023-06-26 10:20:00|130675.3|130575.3|130679|130579|130679.5|130579.5|130672.8|130572.8|13
1687775100000|2023-06-26 10:25:00|130679.5|130579.5|130664.5|130564.5|130679.5|130579.5|130664.5|130564.5|15
1687775400000|2023-06-26 10:30:00|130665|130565|130668|130568|130668|130568|130665|130565|6
1687775700000|2023-06-26 10:35:00|130668.5|130568.5|130660|130560|130668.5|130568.5|130648|130548|24
1687776000000|2023-06-26 10:40:00|130660.3|130560.3|130659|130559|130667.5|130567.5|130659|130559|12
1687776300000|2023-06-26 10:45:00|130658.5|130558.5|130643|130543|130659|130559|130642|130542|19
1687776600000|2023-06-26 10:50:00|130654.3|130554.3|130627.5|130527.5|130666|130566|130627|130527|42
1687776900000|2023-06-26 10:55:00|130628|130528|130618.3|130518.3|130632.3|130532.3|130615.5|130515.5|34
1687777200000|2023-06-26 11:00:00|130619.8|130519.8|130550|130450|130620.3|130520.3|130550|130450|69
1687777500000|2023-06-26 11:05:00|130600|130400|130570|130370|130610.8|130410.8|130570|130370|53
1687777800000|2023-06-26 11:10:00|130570.5|130370.5|130548.5|130448.5|130570.5|130448.5|130512.5|130369|45
1687778100000|2023-06-26 11:15:00|130598.3|130398.3|130639.5|130439.5|130639.5|130439.5|130597.8|130397.8|44
1687778400000|2023-06-26 11:20:00|130640|130440|130592.3|130492.3|130641.5|130492.3|130587.3|130432.9|42
1687778700000|2023-06-26 11:25:00|130590.3|130490.3|130628.5|130428.5|130640.4|130490.3|130583.3|130428|36
1687779000000|2023-06-26 11:30:00|130624.4|130424.4|130629.3|130429.3|130629.3|130429.3|130623|130423|34
1687779300000|2023-06-26 11:35:00|130628.8|130428.8|130621.8|130421.8|130628.8|130428.8|130621.8|130421.8|45
1687779600000|2023-06-26 11:40:00|130621.3|130421.3|130616|130416|130621.3|130421.3|130616|130416|15
1687779900000|2023-06-26 11:45:00|130615.5|130415.5|130627.8|130427.8|130628.5|130428.5|130613.5|130413.5|8
1687780200000|2023-06-26 11:50:00|130628.8|130428.8|130491|130391|130629.3|130429.3|130484.5|130333|87
1687780500000|2023-06-26 11:55:00|130487.5|130387.5|130475|130275|130497.5|130388|130426.4|130226.4|138
1687780800000|2023-06-26 12:00:00|130478.5|130278.5|130488.9|130288.9|130489.5|130289.5|130474.9|130274.9|88
1687781100000|2023-06-26 12:05:00|130486.7|130286.7|130498.7|130298.7|130501|130301|130476.4|130276.4|69
1687781400000|2023-06-26 12:10:00|130500|130300|130493|130293|130509|130309|130489|130289|55
1687781700000|2023-06-26 12:15:00|130492.5|130292.5|130493|130293|130495|130295|130483|130283|43
1687782000000|2023-06-26 12:20:00|130492.5|130292.5|130495.5|130295.5|130497.5|130297.5|130491.5|130291.5|31
1687782300000|2023-06-26 12:25:00|130496|130296|130451|130251|130496|130296|130449|130249|49
1687782600000|2023-06-26 12:30:00|130450.5|130250.5|130441.5|130341.5|130450.5|130348|130396|130248|73
1687782900000|2023-06-26 12:35:00|130488.5|130288.5|130402|130202|130488.5|130331|130385.5|130185.5|63
1687783200000|2023-06-26 12:40:00|130402.5|130202.5|130431.5|130231.5|130433|130260|130330.5|130177|73
1687783500000|2023-06-26 12:45:00|130433.7|130233.7|130426.1|130226.1|130441.1|130241.1|130422.8|130222.8|36
1687783800000|2023-06-26 12:50:00|130425.5|130225.5|130427.5|130227.5|130427.5|130227.5|130423.1|130223.1|19
1687784100000|2023-06-26 12:55:00|130428.1|130228.1|130455.7|130255.7|130455.7|130255.7|130419|130219|31
1687784400000|2023-06-26 13:00:00|130456.9|130256.9|130454|130254|130463|130263|130454|130254|17
1687784700000|2023-06-26 13:05:00|130408.5|130308.5|130398|130298|130455.5|130308.5|130395.5|130244|30
1687785000000|2023-06-26 13:10:00|130442|130242|130434.5|130234.5|130442|130292.5|130389.5|130233.5|28
1687785300000|2023-06-26 13:15:00|130447.8|130247.8|130572.3|130372.3|130594|130394|130418.5|130233.3|132
1687785600000|2023-06-26 13:20:00|130569.8|130369.8|130614|130414|130624|130424|130569.3|130369.3|97
1687785900000|2023-06-26 13:25:00|130614.5|130414.5|130589.5|130389.5|130614.5|130414.5|130582.3|130382.3|82
1687786200000|2023-06-26 13:30:00|130589|130389|130628.5|130428.5|130653.5|130516|130579.5|130379.5|80
1687786500000|2023-06-26 13:35:00|130629|130429|130628.9|130428.9|130632|130432|130586.2|130386.2|66
1687786800000|2023-06-26 13:40:00|130622|130422|130623|130423|130634|130434|130604.3|130404.3|57
1687787100000|2023-06-26 13:45:00|130622.5|130422.5|130613.5|130413.5|130623.5|130423.5|130594.5|130394.5|36
1687787400000|2023-06-26 13:50:00|130614|130414|130606|130406|130614|130414|130605|130405|11
1687787700000|2023-06-26 13:55:00|130602.5|130402.5|130551.5|130451.5|130602.5|130491|130551.5|130398.5|35
1687788000000|2023-06-26 14:00:00|130551|130451|130573.5|130473.5|130594|130473.5|130550|130393|20
1687788300000|2023-06-26 14:05:00|130574|130474|130526.5|130426.5|130589|130475|130526.5|130380.5|18
1687788600000|2023-06-26 14:10:00|130513.5|130413.5|130570.5|130370.5|130570.5|130413.5|130487|130324|74
1687788900000|2023-06-26 14:15:00|130579.5|130379.5|130567.5|130367.5|130593|130393|130556|130356|47
1687789200000|2023-06-26 14:20:00|130567|130367|130586.9|130386.9|130587.3|130387.3|130566.5|130366.5|48
1687789500000|2023-06-26 14:25:00|130583.5|130383.5|130590.5|130390.5|130590.5|130390.5|130580.5|130380.5|11
1687789800000|2023-06-26 14:30:00|130591|130391|130593|130493|130652.5|130498.5|130591|130391|45
1687790100000|2023-06-26 14:35:00|130593.5|130493.5|130605.5|130405.5|130634.5|130498.5|130592|130405.5|33
1687790400000|2023-06-26 14:40:00|130603.5|130403.5|130612|130412|130632|130432|130589|130389|73
1687790700000|2023-06-26 14:45:00|130612.5|130412.5|130553.5|130453.5|130615|130472.5|130553.5|130412|43
1687791000000|2023-06-26 14:50:00|130554|130454|130548.5|130348.5|130558.5|130454|130510.5|130348.5|48
1687791300000|2023-06-26 14:55:00|130546.5|130346.5|130563|130363|130569|130369|130535.5|130335.5|59
1687791600000|2023-06-26 15:00:00|130563.5|130363.5|130557|130357|130564.5|130364.5|130556.5|130356.5|17
1687791900000|2023-06-26 15:05:00|130557.5|130357.5|130559.5|130359.5|130559.5|130406.6|130499.3|130335.7|69
1687792200000|2023-06-26 15:10:00|130561|130361|130570.5|130370.5|130593|130427.5|130521.3|130361|46
1687792500000|2023-06-26 15:15:00|130570|130370|130585.9|130385.9|130585.9|130385.9|130566.5|130366.5|22
1687792800000|2023-06-26 15:20:00|130585.7|130385.7|130519|130419|130585.7|130425.5|130519|130375|18
1687793100000|2023-06-26 15:25:00|130518.5|130418.5|130510|130410|130560|130418.5|130503|130354|42
1687793400000|2023-06-26 15:30:00|130507.5|130407.5|130501.5|130401.5|130507.5|130407.5|130501.5|130401.5|9
1687793700000|2023-06-26 15:35:00|130493.3|130393.3|130452.5|130352.5|130493.3|130393.3|130449|130349|36
1687794000000|2023-06-26 15:40:00|130454|130354|130492|130392|130493.5|130393.5|130452|130352|31
1687794300000|2023-06-26 15:45:00|130492.5|130392.5|130538.5|130338.5|130538.5|130392.5|130490|130337|7
1687794600000|2023-06-26 15:50:00|130538|130338|130504|130404|130538|130405|130484.5|130334|29
1687794900000|2023-06-26 15:55:00|130503.5|130403.5|130527.5|130427.5|130528.5|130428.5|130503.5|130403.5|28
1687795200000|2023-06-26 16:00:00|130527|130427|130539|130439|130546.5|130446.5|130526.5|130426.5|24
1687795500000|2023-06-26 16:05:00|130539.5|130439.5|130533|130433|130540|130440|130529.3|130429.3|30
1687795800000|2023-06-26 16:10:00|130532|130432|130534|130434|130535|130435|130530|130430|20
1687796100000|2023-06-26 16:15:00|130533.5|130433.5|130580.7|130380.7|130580.7|130433.5|130527|130377|24
1687796700000|2023-06-26 16:25:00|130578.9|130378.9|130514|130414|130578.9|130424.5|130514|130378.9|11
1687797000000|2023-06-26 16:30:00|130504.5|130404.5|130593|130393|130595.7|130414|130500.5|130376.5|40
1687797300000|2023-06-26 16:35:00|130593.5|130393.5|130540.5|130440.5|130593.5|130442|130540.5|130389.5|16
1687797600000|2023-06-26 16:40:00|130541|130441|130533.5|130433.5|130543.5|130443.5|130533|130433|12
1687797900000|2023-06-26 16:45:00|130533|130433|130577|130377|130580.5|130434|130531|130376|19
1687798200000|2023-06-26 16:50:00|130576.5|130376.5|130541|130341|130576.5|130376.5|130541|130341|24
1687798500000|2023-06-26 16:55:00|130540.5|130340.5|130538.7|130338.7|130540.7|130340.7|130538.5|130338.5|11
1687798800000|2023-06-26 17:00:00|130537.5|130337.5|130536.5|130336.5|130537.5|130337.5|130531.6|130331.6|10
1687799100000|2023-06-26 17:05:00|130535|130335|130531.5|130331.5|130535.5|130335.5|130522|130322|160
1687799400000|2023-06-26 17:10:00|130532|130332|130439.5|130339.5|130533|130339.5|130439.5|130291.5|136
1687799700000|2023-06-26 17:15:00|130440.5|130340.5|130450.5|130250.5|130483.5|130340.5|130439.5|130241|56
1687800000000|2023-06-26 17:20:00|130450|130250|130460|130260|130461|130261|130450|130250|160
1687800300000|2023-06-26 17:25:00|130459.5|130259.5|130463|130263|130463|130263|130459|130259|51
1687800600000|2023-06-26 17:30:00|130463.5|130263.5|130485|130285|130486.4|130286.4|130463|130263|134
1687800900000|2023-06-26 17:35:00|130485.5|130285.5|130494|130294|130496|130296|130484.5|130284.5|275
1687801200000|2023-06-26 17:40:00|130493.5|130293.5|130494|130294|130494.5|130294.5|130492|130292|286
1687801500000|2023-06-26 17:45:00|130493.5|130293.5|130505.5|130305.5|130525|130325|130493|130293|225
1687801800000|2023-06-26 17:50:00|130505|130305|130501|130301|130507|130307|130495.5|130295.5|26
1687802100000|2023-06-26 17:55:00|130501.5|130301.5|130502.5|130302.5|130502.5|130302.5|130500.5|130300.5|51
1687802400000|2023-06-26 18:00:00|130503.5|130303.5|130504.5|130304.5|130504.5|130304.5|130502.5|130302.5|264
1687802700000|2023-06-26 18:05:00|130503|130303|130509.5|130309.5|130514|130314|130501.5|130301.5|257
1687803000000|2023-06-26 18:10:00|130510|130310|130510.5|130310.5|130510.5|130310.5|130508.5|130308.5|199
1687803300000|2023-06-26 18:15:00|130509.5|130309.5|130513|130313|130513|130313|130508.5|130308.5|207
1687803600000|2023-06-26 18:20:00|130512|130312|130491.5|130291.5|130514.5|130314.5|130488|130288|221
1687803900000|2023-06-26 18:25:00|130490.5|130290.5|130474.5|130274.5|130498|130298|130470.5|130270.5|111
1687804200000|2023-06-26 18:30:00|130474|130274|130470|130270|130474.5|130274.5|130470|130270|11
1687804500000|2023-06-26 18:35:00|130470.5|130270.5|130478.5|130278.5|130479.5|130279.5|130460.5|130260.5|16
1687804800000|2023-06-26 18:40:00|130475|130275|130474.5|130274.5|130476|130276|130473.5|130273.5|93
1687805100000|2023-06-26 18:45:00|130464.5|130264.5|130422|130322|130466|130322|130418.5|130263|33
1687805400000|2023-06-26 18:50:00|130422.5|130322.5|130422.5|130322.5|130422.5|130322.5|130422.5|130322.5|1
1687805700000|2023-06-26 18:55:00|130423|130323|130455.5|130255.5|130468|130323|130411|130244|48
1687806000000|2023-06-26 19:00:00|130457|130257|130457|130257|130495|130343.5|130408|130252.5|79
1687806300000|2023-06-26 19:05:00|130457.5|130257.5|130401|130301|130459|130309.5|130400.5|130257.5|21
1687806600000|2023-06-26 19:10:00|130400.5|130300.5|130484.5|130284.5|130508.5|130308.5|130400.5|130240.4|83
1687806900000|2023-06-26 19:15:00|130484|130284|130440|130240|130487.5|130324.5|130386.7|130186.7|47
1687807200000|2023-06-26 19:20:00|130443.5|130243.5|130462.5|130262.5|130503|130303|130436|130236|47
1687807500000|2023-06-26 19:25:00|130462|130262|130460.6|130260.6|130463|130263|130459.5|130259.5|11
1687807800000|2023-06-26 19:30:00|130460.1|130260.1|130458.5|130258.5|130460.1|130260.1|130458.5|130258.5|3
1687808100000|2023-06-26 19:35:00|130457.5|130257.5|130458.5|130258.5|130459.5|130259.5|130456.5|130256.5|15
1687808400000|2023-06-26 19:40:00|130456.5|130256.5|130492.5|130292.5|130492.5|130292.5|130446.5|130246.5|32
1687808700000|2023-06-26 19:45:00|130493|130293|130497|130297|130533|130333|130487.1|130287.1|46
1687809000000|2023-06-26 19:50:00|130496.5|130296.5|130496|130296|130497.5|130297.5|130494.5|130294.5|37
1687809300000|2023-06-26 19:55:00|130496.5|130296.5|130496|130296|130497.5|130297.5|130495|130295|12
1687820400000|2023-06-26 23:00:00|130471|130271|130471|130271|130471|130271|130471|130271|1
1687824000000|2023-06-27 00:00:00|130545.8|130345.8|130567.5|130367.5|130625.2|130425.2|130474|130274|228
1687824300000|2023-06-27 00:05:00|130567.4|130367.4|130611|130511|130638.5|130538.5|130498.5|130366.5|315
1687824600000|2023-06-27 00:10:00|130615.8|130515.8|130581.5|130481.5|130617|130517|130556.3|130456.3|242
1687824900000|2023-06-27 00:15:00|130581|130481|130582.5|130482.5|130607|130507|130549|130449|223
1687825200000|2023-06-27 00:20:00|130574|130474|130579.5|130479.5|130606.5|130506.5|130565|130465|284
1687825500000|2023-06-27 00:25:00|130580.5|130480.5|130515|130415|130585|130485|130491|130391|338
1687825800000|2023-06-27 00:30:00|130514|130414|130523|130423|130550.5|130450.5|130476|130376|305
1687826100000|2023-06-27 00:35:00|130522|130422|130490.5|130390.5|130522|130422|130448|130348|349
1687826400000|2023-06-27 00:40:00|130491.3|130391.3|130554.3|130454.3|130568|130468|130479.5|130379.5|398
1687826700000|2023-06-27 00:45:00|130554.5|130454.5|130576.5|130476.5|130581|130481|130539.3|130439.3|219
1687827000000|2023-06-27 00:50:00|130576|130476|130570.5|130470.5|130585|130485|130547|130447|257
1687827300000|2023-06-27 00:55:00|130571|130471|130554.3|130454.3|130579|130479|130544|130444|267
1687827600000|2023-06-27 01:00:00|130554.8|130454.8|130482.7|130382.7|130568.3|130468.3|130482.7|130382.7|437
1687827900000|2023-06-27 01:05:00|130484.4|130384.4|130377|130277|130518.8|130418.8|130330.7|130230.7|514
1687828200000|2023-06-27 01:10:00|130377.5|130277.5|130412.5|130312.5|130422.3|130322.3|130349|130249|396
1687828500000|2023-06-27 01:15:00|130415.5|130315.5|130366|130266|130526.5|130426.5|130309|130209|594
1687828800000|2023-06-27 01:20:00|130365.5|130265.5|130374|130274|130407|130307|130299|130199|592
1687829100000|2023-06-27 01:25:00|130375.5|130275.5|130378|130278|130423.8|130323.8|130354.2|130254.2|498
1687829400000|2023-06-27 01:30:00|130377.5|130277.5|130364|130264|130423|130323|130341|130241|577
1687829700000|2023-06-27 01:35:00|130363|130263|130280.5|130180.5|130397.5|130297.5|130275|130175|463
1687830000000|2023-06-27 01:40:00|130281.5|130181.5|130134|130034|130281.5|130181.5|130127.3|130027.3|503
1687830300000|2023-06-27 01:45:00|130135|130035|129960|129860|130147.4|130047.4|129936.5|129836.5|578
1687830600000|2023-06-27 01:50:00|129957|129857|129941.5|129841.5|130061|129961|129889|129789|626
1687830900000|2023-06-27 01:55:00|129941|129841|130055.8|129955.8|130055.8|129955.8|129924|129824|526
1687831200000|2023-06-27 02:00:00|130049.3|129949.3|130056.5|129956.5|130086.3|129986.3|130010.5|129910.5|493
1687831500000|2023-06-27 02:05:00|130054.8|129954.8|130104.5|130004.5|130109|130009|130035.5|129935.5|372
1687831800000|2023-06-27 02:10:00|130103|130003|130184|130084|130196.5|130096.5|130099.7|129999.7|404
1687832100000|2023-06-27 02:15:00|130190|130090|130239.5|130139.5|130296.5|130196.5|130188|130088|366
1687832400000|2023-06-27 02:20:00|130240|130140|130216.1|130116.1|130256.5|130156.5|130206.5|130106.5|399
1687832700000|2023-06-27 02:25:00|130216|130116|130332.5|130232.5|130340|130240|130210.1|130110.1|532
1687833000000|2023-06-27 02:30:00|130330.8|130230.8|130353.5|130253.5|130380.3|130280.3|130317|130217|432
1687833300000|2023-06-27 02:35:00|130353|130253|130309.5|130209.5|130357|130257|130290.4|130190.4|273
1687833600000|2023-06-27 02:40:00|130309.4|130209.4|130371.5|130271.5|130382|130282|130295.8|130195.8|255
1687833900000|2023-06-27 02:45:00|130370|130270|130355.8|130255.8|130393.5|130293.5|130340.8|130240.8|286
1687834200000|2023-06-27 02:50:00|130356.3|130256.3|130295.9|130195.9|130356.8|130256.8|130286.8|130186.8|407
1687834500000|2023-06-27 02:55:00|130296.1|130196.1|130227|130127|130312.6|130212.6|130225.6|130125.6|468
1687834800000|2023-06-27 03:00:00|130225|130125|130267|130167|130315.5|130215.5|130225|130125|252
1687835100000|2023-06-27 03:05:00|130265.5|130165.5|130243.5|130143.5|130265.5|130165.5|130187|130087|341
1687835400000|2023-06-27 03:10:00|130244|130144|130297.3|130197.3|130333.9|130233.9|130241.5|130141.5|389
1687835700000|2023-06-27 03:15:00|130288.5|130188.5|130262.1|130162.1|130309.5|130209.5|130253.5|130153.5|378
1687836000000|2023-06-27 03:20:00|130261.5|130161.5|130262.5|130162.5|130287.3|130187.3|130231.5|130131.5|332
1687836300000|2023-06-27 03:25:00|130263|130163|130264.1|130164.1|130301|130201|130251|130151|301
1687836600000|2023-06-27 03:30:00|130265.5|130165.5|130292.3|130192.3|130303.8|130203.8|130262.8|130162.8|277
1687836900000|2023-06-27 03:35:00|130292.8|130192.8|130173|130073|130292.8|130192.8|130168.5|130068.5|391
1687837200000|2023-06-27 03:40:00|130172.8|130072.8|130067|129967|130172.8|130072.8|130025|129925|447
1687837500000|2023-06-27 03:45:00|130067.5|129967.5|130128|130028|130139|130039|130067.5|129967.5|247
1687837800000|2023-06-27 03:50:00|130126.3|130026.3|130114.3|130014.3|130166.3|130066.3|130094.8|129994.8|381
1687838100000|2023-06-27 03:55:00|130113.8|130013.8|130148|130048|130153.3|130053.3|130110|130010|333
1687838400000|2023-06-27 04:00:00|130148.3|130048.3|130144.8|130044.8|130156.3|130056.3|130128|130028|334
1687838700000|2023-06-27 04:05:00|130144.5|130044.5|130160.3|130060.3|130188.3|130088.3|130138.6|130038.6|252
1687839000000|2023-06-27 04:10:00|130160.5|130060.5|130151.5|130051.5|130173.8|130073.8|130146.3|130046.3|222
1687839300000|2023-06-27 04:15:00|130150.5|130050.5|130185.4|130085.4|130191.3|130091.3|130150.5|130050.5|226
1687839600000|2023-06-27 04:20:00|130185.2|130085.2|130113.5|130013.5|130185.3|130085.3|130107|130007|290
1687839900000|2023-06-27 04:25:00|130114|130014|130102|130002|130136|130036|130081|129981|161
1687840200000|2023-06-27 04:30:00|130102.5|130002.5|130122|130022|130133.5|130033.5|130102.5|130002.5|140
1687840500000|2023-06-27 04:35:00|130122.5|130022.5|130113|130013|130125|130025|130081|129981|166
1687840800000|2023-06-27 04:40:00|130112.5|130012.5|130095.5|129995.5|130115|130015|130086.8|129986.8|229
1687841100000|2023-06-27 04:45:00|130096.5|129996.5|130070.5|129970.5|130096.5|129996.5|130044|129944|165
1687841400000|2023-06-27 04:50:00|130066.5|129966.5|130053.5|129953.5|130068|129968|130016.8|129916.8|274
1687841700000|2023-06-27 04:55:00|130050|129950|130066.9|129966.9|130086.9|129986.9|130049.3|129949.3|300
1687842000000|2023-06-27 05:00:00|130067|129967|130027.8|129927.8|130069|129969|129998.3|129898.3|402
1687842300000|2023-06-27 05:05:00|130028|129928|129990.7|129890.7|130040.5|129940.5|129989.3|129889.3|295
1687842600000|2023-06-27 05:10:00|129991.6|129891.6|129989.5|129889.5|130008|129908|129954.8|129854.8|418
1687842900000|2023-06-27 05:15:00|129990.3|129890.3|129949.3|129849.3|129990.8|129890.8|129913|129813|444
1687843200000|2023-06-27 05:20:00|129949.5|129849.5|129866.5|129766.5|130002.5|129902.5|129822|129722|451
1687843500000|2023-06-27 05:25:00|129866|129766|129805|129705|129883|129783|129770.8|129670.8|479
1687843800000|2023-06-27 05:30:00|129804|129704|129833.3|129733.3|129840.8|129740.8|129793.8|129693.8|427
1687844100000|2023-06-27 05:35:00|129833|129733|129772.5|129672.5|129846.5|129746.5|129736.5|129636.5|379
1687844400000|2023-06-27 05:40:00|129774|129674|129773|129673|129793|129693|129663.5|129563.5|397
1687844700000|2023-06-27 05:45:00|129772.5|129672.5|129909.5|129809.5|129921|129821|129770|129670|487
1687845000000|2023-06-27 05:50:00|129911|129811|129902.5|129802.5|129944|129844|129892.9|129792.9|304
1687845300000|2023-06-27 05:55:00|129896.5|129796.5|129868.5|129768.5|129901|129801|129840|129740|348
1687845600000|2023-06-27 06:00:00|129872.5|129772.5|129922.8|129822.8|129942.5|129842.5|129857.6|129757.6|510
1687845900000|2023-06-27 06:05:00|129921.8|129821.8|129873.5|129773.5|129921.8|129821.8|129811.5|129711.5|424
1687846200000|2023-06-27 06:10:00|129873|129773|129843|129743|129896|129796|129810.3|129710.3|369
1687846500000|2023-06-27 06:15:00|129843.5|129743.5|129840.8|129740.8|129857.9|129757.9|129799.1|129699.1|315
1687846800000|2023-06-27 06:20:00|129840.6|129740.6|129861.3|129761.3|129900.3|129800.3|129834.5|129734.5|324
1687847100000|2023-06-27 06:25:00|129860.8|129760.8|129871.6|129771.6|129910.8|129810.8|129841.8|129741.8|445
1687847400000|2023-06-27 06:30:00|129868.1|129768.1|129879|129779|129908.5|129808.5|129857|129757|225
1687847700000|2023-06-27 06:35:00|129878.5|129778.5|129853.5|129753.5|129878.5|129778.5|129835.8|129735.8|71
1687848000000|2023-06-27 06:40:00|129854|129754|129906.5|129806.5|129926.5|129826.5|129854|129754|97
1687848300000|2023-06-27 06:45:00|129910|129810|129924.5|129824.5|129924.5|129824.5|129879.3|129779.3|75
1687848600000|2023-06-27 06:50:00|129924.7|129824.7|129938.5|129838.5|129970.9|129870.9|129924.7|129824.7|57
1687848900000|2023-06-27 06:55:00|129939|129839|129880.9|129780.9|129939|129839|129876.4|129776.4|83
1687849200000|2023-06-27 07:00:00|129877.4|129777.4|129896.6|129796.6|129908.3|129808.3|129840.9|129740.9|123
1687849500000|2023-06-27 07:05:00|129895.6|129795.6|129965.9|129865.9|129965.9|129865.9|129895.1|129751.6|78
1687849800000|2023-06-27 07:10:00|129966.9|129866.9|129988.7|129788.7|130013.1|129913.1|129924.5|129782.5|147
1687850100000|2023-06-27 07:15:00|129988.3|129788.3|129967.5|129867.5|129989|129869.2|129907.5|129784.8|109
1687850400000|2023-06-27 07:20:00|129969.3|129869.3|129939.5|129839.5|130002|129876|129916.5|129801.5|92
1687850700000|2023-06-27 07:25:00|129939|129839|129968.8|129868.8|130000.3|129900.3|129920|129820|95
1687851000000|2023-06-27 07:30:00|129967.8|129867.8|130026.6|129926.6|130099.2|129946.1|129967.8|129867.8|104
1687851300000|2023-06-27 07:35:00|130027.5|129927.5|129985|129885|130038|129938|129982.5|129882.5|129
1687851600000|2023-06-27 07:40:00|129985.4|129885.4|129972.5|129772.5|130015.5|129885.4|129972.5|129772.5|68
1687851900000|2023-06-27 07:45:00|129973|129773|129900|129800|129973|129846.4|129900|129773|62
1687852200000|2023-06-27 07:50:00|129899.5|129799.5|129895.3|129795.3|129907.6|129807.6|129870.5|129770.5|66
1687852500000|2023-06-27 07:55:00|129890|129790|129883|129783|129895.3|129795.3|129877.3|129777.3|48
1687852800000|2023-06-27 08:00:00|129882|129782|129861|129761|129954|129810.5|129857.1|129718|88
1687853100000|2023-06-27 08:05:00|129856.7|129756.7|129935.5|129735.5|129935.5|129785.5|129835.6|129735.5|79
1687853400000|2023-06-27 08:10:00|129935|129735|129846.5|129746.5|129936|129747.8|129841.4|129709|98
1687853700000|2023-06-27 08:15:00|129847|129747|129842.5|129742.5|129850|129750|129826|129726|50
1687854000000|2023-06-27 08:20:00|129843|129743|129910|129710|129919.5|129768|129839|129710|99
1687854300000|2023-06-27 08:25:00|129910.5|129710.5|129913.5|129713.5|129923|129723|129898|129698|97
1687854600000|2023-06-27 08:30:00|129925.5|129725.5|129967.5|129767.5|129970|129770|129925.5|129725.5|87
1687854900000|2023-06-27 08:35:00|129968|129768|130096|129896|130096|129896|129963.5|129763.5|106
1687855200000|2023-06-27 08:40:00|130096.5|129896.5|130062|129862|130138|129938|130054.5|129854.5|77
1687855500000|2023-06-27 08:45:00|130066.5|129866.5|130111.5|129911.5|130113|129913|130066.5|129866.5|49
1687855800000|2023-06-27 08:50:00|130112|129912|130085|129885|130113|129913|130085|129885|50
1687856100000|2023-06-27 08:55:00|130080.5|129880.5|130059.5|129859.5|130081|129881|130058.5|129858.5|46
1687856400000|2023-06-27 09:00:00|130060|129860|130160.5|129960.5|130166.5|129966.5|130060|129860|108
1687856700000|2023-06-27 09:05:00|130161.5|129961.5|130166|129966|130169.5|129969.5|130153|129953|61
1687857000000|2023-06-27 09:10:00|130164.5|129964.5|130124.5|129924.5|130202|130002|130124.3|129924.3|72
1687857300000|2023-06-27 09:15:00|130126|129926|130129.5|129929.5|130156.2|129956.2|130104|129904|135
1687857600000|2023-06-27 09:20:00|130129.4|129929.4|130123.6|129923.6|130140.5|129940.5|130120.7|129920.7|58
1687857900000|2023-06-27 09:25:00|130124.1|129924.1|130226.5|130026.5|130228|130028|130123.5|129923.5|72
1687858200000|2023-06-27 09:30:00|130225.5|130025.5|130185.7|130085.7|130278.7|130121.7|130177.6|130024.5|108
1687858500000|2023-06-27 09:35:00|130186.2|130086.2|130227.4|130127.4|130260.6|130138|130186.2|130049.7|62
1687858800000|2023-06-27 09:40:00|130219.9|130119.9|130268.5|130068.5|130269|130127.5|130213.3|130066|29
1687859100000|2023-06-27 09:45:00|130268|130068|130176.6|129976.6|130268|130115|130133.4|129974.6|87
1687859400000|2023-06-27 09:50:00|130177.1|129977.1|130121|130021|130188|130037.8|130119.5|129974.6|154
1687859700000|2023-06-27 09:55:00|130102|130002|130133.4|129933.4|130138.5|130002|130051|129901.2|140
1687860000000|2023-06-27 10:00:00|130130.1|129930.1|130102|129902|130136.6|129964.6|130048.6|129884.9|118
1687860300000|2023-06-27 10:05:00|130103|129903|130092|129892|130107|129907|130091.5|129891.5|26
1687860600000|2023-06-27 10:10:00|130091.5|129891.5|130091.2|129891.2|130091.5|129891.5|130091.2|129891.2|2
1687860900000|2023-06-27 10:15:00|130090.7|129890.7|130043.5|129943.5|130093.3|129947.1|130041.8|129890.7|19
1687861200000|2023-06-27 10:20:00|130043|129943|130022.2|129922.2|130043|129943|130012.5|129912.5|38
1687861500000|2023-06-27 10:25:00|130023|129923|130022.5|129922.5|130024.3|129924.3|130017|129917|29
1687861800000|2023-06-27 10:30:00|130021.5|129921.5|130016.5|129916.5|130024|129924|130016.5|129916.5|20
1687862100000|2023-06-27 10:35:00|130013|129913|129999|129899|130016|129916|129992.5|129892.5|40
1687862400000|2023-06-27 10:40:00|130001.5|129901.5|130025.5|129925.5|130099.5|129935|130001.5|129879|71
1687862700000|2023-06-27 10:45:00|130023|129923|130005|129905|130026|129926|130005|129905|35
1687863000000|2023-06-27 10:50:00|130054.5|129854.5|130054|129854|130054.5|129854.5|130054|129854|6
1687863300000|2023-06-27 10:55:00|130053.5|129853.5|130039|129839|130053.5|129853.5|130034|129834|37
1687863600000|2023-06-27 11:00:00|130039.1|129839.1|130048.8|129848.8|130060|129860|130031|129831|54
1687863900000|2023-06-27 11:05:00|130048.3|129848.3|130050|129850|130050|129850|130044|129844|17
1687864200000|2023-06-27 11:10:00|130050.5|129850.5|130051|129851|130051|129851|130050.5|129850.5|2
1687864500000|2023-06-27 11:15:00|130051.5|129851.5|130057|129857|130059|129859|130048.5|129848.5|26
1687864800000|2023-06-27 11:20:00|130057.5|129857.5|130051|129851|130057.5|129857.5|130051|129851|23
1687865100000|2023-06-27 11:25:00|130052|129852|129995|129895|130056|129906|129994.8|129852|12
1687865400000|2023-06-27 11:30:00|129995.5|129895.5|129995.5|129895.5|129995.5|129895.5|129995.5|129895.5|1
1687865700000|2023-06-27 11:35:00|129996|129896|129995.5|129895.5|129996|129896|129995|129895|3
1687866000000|2023-06-27 11:40:00|129994.5|129894.5|129992|129892|129994.5|129894.5|129992|129892|3
1687866300000|2023-06-27 11:45:00|129991.8|129891.8|129991.8|129891.8|129991.8|129891.8|129991.8|129891.8|1
1687866600000|2023-06-27 11:50:00|129992.5|129892.5|129985|129885|129992.5|129892.5|129980.8|129880.8|25
1687866900000|2023-06-27 11:55:00|129992|129892|129983.7|129883.7|129998.3|129898.3|129983.7|129883.7|23
1687867200000|2023-06-27 12:00:00|129983.5|129883.5|129933|129833|129983.5|129883.5|129929.5|129829.5|64
1687867500000|2023-06-27 12:05:00|129933.5|129833.5|129886.5|129786.5|129934|129834|129854|129754|72
1687867800000|2023-06-27 12:10:00|129886|129786|129887.5|129787.5|129893.2|129793.2|129885.7|129785.7|49
1687868100000|2023-06-27 12:15:00|129936.5|129736.5|129905|129705|129936.5|129736.5|129899.5|129699.5|114
1687868400000|2023-06-27 12:20:00|129904.5|129704.5|129797|129697|129908|129725.5|129796|129671|69
1687868700000|2023-06-27 12:25:00|129791.5|129691.5|129861.5|129661.5|129864.5|129696|129791.5|129621.5|85
1687869000000|2023-06-27 12:30:00|129864|129664|129849.1|129649.1|129900|129700|129847.9|129647.9|186
1687869300000|2023-06-27 12:35:00|129850|129650|129743.5|129543.5|129856.3|129664.5|129717.5|129517.5|131
1687869600000|2023-06-27 12:40:00|129742.5|129542.5|129683|129483|129775|129575|129631.5|129454.4|151
1687869900000|2023-06-27 12:45:00|129683.5|129483.5|129787.5|129587.5|129804.5|129604.5|129660.6|129460.6|126
1687870200000|2023-06-27 12:50:00|129792|129592|129861|129661|129876|129676|129789|129589|92
1687870500000|2023-06-27 12:55:00|129860.9|129660.9|129786|129586|129860.9|129694.5|129775.5|129575.5|104
1687870800000|2023-06-27 13:00:00|129783.8|129583.8|129728.3|129528.3|129790|129590|129727|129527|186
1687871100000|2023-06-27 13:05:00|129729|129529|129694|129494|129729|129529|129692.5|129492.5|82
1687871400000|2023-06-27 13:10:00|129693.5|129493.5|129670.9|129470.9|129693.5|129493.5|129654.6|129454.6|75
1687871700000|2023-06-27 13:15:00|129670.8|129470.8|129619.5|129419.5|129673.9|129473.9|129619|129419|74
1687872000000|2023-06-27 13:20:00|129625.5|129425.5|129592.5|129392.5|129628.5|129428.5|129580.5|129380.5|104
1687872300000|2023-06-27 13:25:00|129592|129392|129530.5|129330.5|129609.1|129466.1|129518.5|129318.5|126
1687872600000|2023-06-27 13:30:00|129531|129331|129502|129302|129551.2|129351.2|129410.5|129210.5|226
1687872900000|2023-06-27 13:35:00|129502.1|129302.1|129461.5|129361.5|129519.8|129384.5|129459.5|129302.1|95
1687873200000|2023-06-27 13:40:00|129460.5|129360.5|129435.5|129335.5|129460.5|129360.5|129435.5|129335.5|48
1687873500000|2023-06-27 13:45:00|129436|129336|129549.5|129349.5|129551.5|129358|129415|129315|98
1687873800000|2023-06-27 13:50:00|129548.5|129348.5|129603.7|129403.7|129637.1|129437.1|129532.7|129332.7|143
1687874100000|2023-06-27 13:55:00|129604.9|129404.9|129547.5|129347.5|129612.5|129412.5|129539|129312.5|81
1687874400000|2023-06-27 14:00:00|129547|129347|129705|129505|129731|129609.4|129547|129347|210
1687874700000|2023-06-27 14:05:00|129703|129503|129751|129551|129762.8|129562.8|129695.9|129495.9|85
1687875000000|2023-06-27 14:10:00|129751.5|129551.5|129837|129637|129848|129648|129692.8|129542.8|134
1687875300000|2023-06-27 14:15:00|129837.5|129637.5|129720.5|129520.5|129878|129678|129715.5|129515.5|146
1687875600000|2023-06-27 14:20:00|129718.5|129518.5|129623|129423|129718.5|129518.5|129621|129421|97
1687875900000|2023-06-27 14:25:00|129621.1|129421.1|129660|129460|129660|129460|129607.2|129407.2|87
1687876200000|2023-06-27 14:30:00|129667|129467|129631.5|129431.5|129675.5|129493|129588.5|129423.5|101
1687876500000|2023-06-27 14:35:00|129632.5|129432.5|129659.5|129459.5|129712|129512|129632.5|129432.5|113
1687876800000|2023-06-27 14:40:00|129659|129459|129670.5|129470.5|129672|129472|129656.5|129456.5|27
1687877100000|2023-06-27 14:45:00|129671.5|129471.5|129619|129419|129684|129534|129618|129418|89
1687877400000|2023-06-27 14:50:00|129641|129441|129631|129431|129663|129479.3|129579.3|129409|76
1687877700000|2023-06-27 14:55:00|129632.5|129432.5|129668|129468|129668|129468|129632.5|129432.5|65
1687878000000|2023-06-27 15:00:00|129668.5|129468.5|129636|129536|129678|129537.5|129631|129468|25
1687878300000|2023-06-27 15:05:00|129699.5|129499.5|129742|129542|129742|129555.5|129655.5|129499.5|40
1687878600000|2023-06-27 15:10:00|129743|129543|129769|129569|129791|129591|129743|129543|81
1687878900000|2023-06-27 15:15:00|129768.5|129568.5|129752.9|129552.9|129769|129569|129751.7|129551.7|20
1687879200000|2023-06-27 15:20:00|129753.4|129553.4|129651|129451|129753.9|129553.9|129650.5|129450.5|72
1687879500000|2023-06-27 15:25:00|129650.5|129450.5|129658.5|129458.5|129662|129462|129641|129441|43
1687879800000|2023-06-27 15:30:00|129660|129460|129657.5|129457.5|129661.5|129461.5|129656|129456|23
1687880100000|2023-06-27 15:35:00|129658|129458|129564.5|129364.5|129659|129462|129554.5|129363.5|66
1687880400000|2023-06-27 15:40:00|129565|129365|129567.5|129367.5|129575.3|129420.5|129493.8|129337|112
1687880700000|2023-06-27 15:45:00|129568|129368|129568|129368|129574.5|129374.5|129566|129366|23
1687881000000|2023-06-27 15:50:00|129567.5|129367.5|129579|129379|129579|129379|129563.5|129363.5|31
1687881300000|2023-06-27 15:55:00|129578.6|129378.6|129654.6|129454.6|129654.8|129454.8|129565.5|129365.5|111
1687881600000|2023-06-27 16:00:00|129654|129454|129650.5|129450.5|129655.8|129455.8|129611.5|129411.5|69
1687881900000|2023-06-27 16:05:00|129651.5|129451.5|129643.5|129443.5|129651.5|129451.5|129643|129443|31
1687882200000|2023-06-27 16:10:00|129642.5|129442.5|129622.5|129422.5|129642.5|129442.5|129622.5|129422.5|19
1687882500000|2023-06-27 16:15:00|129621.5|129421.5|129634.5|129434.5|129636|129436|129607|129407|26
1687882800000|2023-06-27 16:20:00|129634|129434|129584.5|129384.5|129634|129434|129584.5|129384.5|18
1687883100000|2023-06-27 16:25:00|129586|129386|129588|129388|129608.5|129408.5|129586|129386|31
1687883400000|2023-06-27 16:30:00|129588.5|129388.5|129589.5|129389.5|129591.5|129391.5|129588.5|129388.5|11
1687883700000|2023-06-27 16:35:00|129608.5|129408.5|129639.5|129439.5|129641|129441|129607|129407|42
1687884000000|2023-06-27 16:40:00|129639|129439|129639|129439|129639.5|129439.5|129639|129439|3
1687884300000|2023-06-27 16:45:00|129638.5|129438.5|129622.5|129422.5|129638.5|129438.5|129621.5|129421.5|28
1687884600000|2023-06-27 16:50:00|129622|129422|129585.5|129385.5|129623|129423|129585.5|129385.5|45
1687884900000|2023-06-27 16:55:00|129586|129386|129621|129421|129621|129421|129583|129383|32
1687885200000|2023-06-27 17:00:00|129625|129425|129630|129430|129648.5|129448.5|129625|129425|62
1687885500000|2023-06-27 17:05:00|129630.5|129430.5|129642|129442|129642|129442|129630|129430|19
1687885800000|2023-06-27 17:10:00|129643|129443|129670.5|129470.5|129670.5|129470.5|129643|129443|29
1687886100000|2023-06-27 17:15:00|129672|129472|129671.5|129471.5|129679|129479|129671.5|129471.5|23
1687886400000|2023-06-27 17:20:00|129671|129471|129639|129439|129672|129472|129639|129439|21
1687886700000|2023-06-27 17:25:00|129638.5|129438.5|129630.5|129430.5|129639|129439|129626|129426|13
1687887000000|2023-06-27 17:30:00|129631|129431|129622.5|129422.5|129631|129431|129622|129422|14
1687887300000|2023-06-27 17:35:00|129623|129423|129630|129430|129630.5|129480.5|129580|129423|16
1687887600000|2023-06-27 17:40:00|129629.5|129429.5|129629.5|129429.5|129630.5|129430.5|129629|129429|6
1687887900000|2023-06-27 17:45:00|129630|129430|129649|129449|129664|129506.5|129601|129430|28
1687888200000|2023-06-27 17:50:00|129646.3|129446.3|129643.5|129443.5|129649|129449|129643.5|129443.5|7
1687888500000|2023-06-27 17:55:00|129646|129446|129649|129449|129649|129449|129646|129446|7
1687888800000|2023-06-27 18:00:00|129648.5|129448.5|129648|129448|129648.5|129448.5|129648|129448|2
1687889100000|2023-06-27 18:05:00|129645.5|129445.5|129642.5|129442.5|129645.5|129445.5|129642.5|129442.5|3
1687889400000|2023-06-27 18:10:00|129642|129442|129640.5|129440.5|129642|129442|129640.5|129440.5|2
1687889700000|2023-06-27 18:15:00|129638.5|129438.5|129637|129437|129638.5|129438.5|129637|129437|2
1687890000000|2023-06-27 18:20:00|129639.5|129439.5|129670|129470|129679.5|129479.5|129639.5|129439.5|29
1687890300000|2023-06-27 18:25:00|129669.5|129469.5|129694.5|129494.5|129698.5|129498.5|129669.5|129469.5|54
1687890600000|2023-06-27 18:30:00|129696.5|129496.5|129694|129494|129700.5|129500.5|129690.5|129490.5|45
1687890900000|2023-06-27 18:35:00|129693.5|129493.5|129694|129494|129694|129494|129693.5|129493.5|4
1687891200000|2023-06-27 18:40:00|129696.3|129496.3|129775.5|129575.5|129777|129577|129696.3|129496.3|45
1687891500000|2023-06-27 18:45:00|129776|129576|129775|129575|129786|129586|129752.5|129552.5|45
1687891800000|2023-06-27 18:50:00|129774.5|129574.5|129765|129565|129778.5|129578.5|129725.1|129525.1|75
1687892100000|2023-06-27 18:55:00|129752.5|129552.5|129702|129602|129757|129602|129698|129549.5|26
1687892400000|2023-06-27 19:00:00|129702.5|129602.5|129701.5|129601.5|129704|129604|129700.5|129600.5|14
1687892700000|2023-06-27 19:05:00|129704.5|129604.5|129697.5|129597.5|129707.5|129607.5|129685|129585|16
1687893000000|2023-06-27 19:10:00|129682.5|129582.5|129754.5|129554.5|129755|129594.5|129682.5|129543|34
1687893300000|2023-06-27 19:15:00|129755|129555|129777|129577|129777|129625|129724.5|129555|15
1687893600000|2023-06-27 19:20:00|129778.5|129578.5|129773.5|129573.5|129779|129579|129773.5|129573.5|12
1687893900000|2023-06-27 19:25:00|129774.5|129574.5|129752|129552|129774.5|129574.5|129741.5|129541.5|65
1687894200000|2023-06-27 19:30:00|129750|129550|129691.5|129491.5|129750|129550|129670.5|129470.5|50
1687894500000|2023-06-27 19:35:00|129692.5|129492.5|129694.5|129494.5|129697.5|129497.5|129692.5|129492.5|9
1687894800000|2023-06-27 19:40:00|129693.5|129493.5|129694.5|129494.5|129694.5|129494.5|129686|129486|25
1687895100000|2023-06-27 19:45:00|129695|129495|129704.5|129504.5|129704.5|129504.5|129695|129495|9
1687895400000|2023-06-27 19:50:00|129722.5|129522.5|129740|129540|129767|129567|129722|129522|34
1687895700000|2023-06-27 19:55:00|129740.5|129540.5|129746.5|129546.5|129748|129548|129740.5|129540.5|12
1687906800000|2023-06-27 23:00:00|129837.2|129637.2|129837.2|129637.2|129837.2|129637.2|129837.2|129637.2|1
1687910400000|2023-06-28 00:00:00|130017.5|129657.5|130059.5|129859.5|130087.5|129875.5|129940|129610|380
1687910700000|2023-06-28 00:05:00|130060|129860|129949.5|129749.5|130061|129899.5|129944.5|129744.5|328
1687911000000|2023-06-28 00:10:00|129948.5|129748.5|129844|129644|129977|129777|129732|129597.5|548
1687911300000|2023-06-28 00:15:00|129843.5|129643.5|129880.3|129680.3|129904.5|129704.5|129843|129643|203
1687911600000|2023-06-28 00:20:00|129811|129711|129884.5|129784.5|129886.3|129786.3|129803.5|129703.5|233
1687911900000|2023-06-28 00:25:00|129884|129784|129876.3|129776.3|129932.5|129832.5|129873.5|129773.5|374
1687912200000|2023-06-28 00:30:00|129873.8|129773.8|129876|129776|129925.5|129825.5|129873.5|129773.5|436
1687912500000|2023-06-28 00:35:00|129875.5|129775.5|129985.3|129885.3|129986.5|129886.5|129874.8|129774.8|378
1687912800000|2023-06-28 00:40:00|129979|129879|130029.3|129929.3|130033.5|129933.5|129947|129847|401
1687913100000|2023-06-28 00:45:00|130029|129929|130029.8|129929.8|130135.8|130035.8|130024.8|129924.8|574
1687913400000|2023-06-28 00:50:00|130030|129930|130055|129955|130101.8|130001.8|130030|129930|312
1687913700000|2023-06-28 00:55:00|130054|129954|129968|129868|130064|129964|129929.5|129829.5|293
1687914000000|2023-06-28 01:00:00|129969|129869|129996|129896|130031|129931|129966|129866|279
1687914300000|2023-06-28 01:05:00|129999|129899|129992|129892|130011.5|129911.5|129971.5|129871.5|298
1687914600000|2023-06-28 01:10:00|129991.5|129891.5|129952.5|129852.5|130007.5|129907.5|129923.5|129823.5|317
1687914900000|2023-06-28 01:15:00|129954|129854|130103|130003|130149.1|130049.1|129928|129828|815
1687915200000|2023-06-28 01:20:00|130101|130001|130116.5|130016.5|130184.3|130084.3|130100|130000|545
1687915500000|2023-06-28 01:25:00|130116.8|130016.8|130158|130058|130179.5|130079.5|130111.5|130011.5|483
1687915800000|2023-06-28 01:30:00|130158.6|130058.6|130240|130140|130316|130216|130145.4|130045.4|631
1687916100000|2023-06-28 01:35:00|130244|130144|130269.5|130169.5|130303.5|130203.5|130188.5|130088.5|630
1687916400000|2023-06-28 01:40:00|130268.3|130168.3|130278.5|130178.5|130324.8|130224.8|130224.3|130124.3|655
1687916700000|2023-06-28 01:45:00|130278|130178|130312.5|130212.5|130340.5|130240.5|130270.5|130170.5|576
1687917000000|2023-06-28 01:50:00|130312|130212|130257.5|130157.5|130341.5|130241.5|130243.5|130143.5|548
1687917300000|2023-06-28 01:55:00|130257.4|130157.4|130244.5|130144.5|130283|130183|130194|130094|416
1687917600000|2023-06-28 02:00:00|130243.5|130143.5|130257.8|130157.8|130271|130171|130172.5|130072.5|486
1687917900000|2023-06-28 02:05:00|130257|130157|130330|130230|130333|130233|130241.1|130141.1|424
1687918200000|2023-06-28 02:10:00|130328|130228|130171.5|130071.5|130338|130238|130160|130060|402
1687918500000|2023-06-28 02:15:00|130170.5|130070.5|130131.2|130031.2|130191|130091|130124.5|130024.5|305
1687918800000|2023-06-28 02:20:00|130131.1|130031.1|130252|130152|130261|130161|130126.5|130026.5|416
1687919100000|2023-06-28 02:25:00|130251.5|130151.5|130189|130089|130254.5|130154.5|130178.5|130078.5|309
1687919400000|2023-06-28 02:30:00|130188.5|130088.5|130151.5|130051.5|130207.5|130107.5|130145.5|130045.5|235
1687919700000|2023-06-28 02:35:00|130147|130047|130194.5|130094.5|130195.5|130095.5|130130|130030|366
1687920000000|2023-06-28 02:40:00|130194|130094|130249.5|130149.5|130257.5|130157.5|130186.5|130086.5|249
1687920300000|2023-06-28 02:45:00|130249|130149|130220.5|130120.5|130301.5|130201.5|130219|130119|333
1687920600000|2023-06-28 02:50:00|130220.3|130120.3|130236.1|130136.1|130260|130160|130202|130102|286
1687920900000|2023-06-28 02:55:00|130236.4|130136.4|130277|130177|130304|130204|130236.4|130136.4|243
1687921200000|2023-06-28 03:00:00|130277.3|130177.3|130238.5|130138.5|130277.3|130177.3|130233.9|130133.9|257
1687921500000|2023-06-28 03:05:00|130237.5|130137.5|130256.5|130156.5|130258|130158|130233.5|130133.5|185
1687921800000|2023-06-28 03:10:00|130250.5|130150.5|130230|130130|130250.5|130150.5|130219.5|130119.5|155
1687922100000|2023-06-28 03:15:00|130229.5|130129.5|130247|130147|130262.5|130162.5|130221|130121|182
1687922400000|2023-06-28 03:20:00|130248|130148|130305|130205|130346.5|130246.5|130248|130148|336
1687922700000|2023-06-28 03:25:00|130306|130206|130305.5|130205.5|130312.3|130212.3|130281|130181|247
1687923000000|2023-06-28 03:30:00|130305|130205|130314.7|130214.7|130324.9|130224.9|130271.3|130171.3|270
1687923300000|2023-06-28 03:35:00|130315.2|130215.2|130450.5|130350.5|130472.5|130372.5|130304.4|130204.4|402
1687923600000|2023-06-28 03:40:00|130453.5|130353.5|130467|130367|130501.3|130401.3|130442|130342|554
1687923900000|2023-06-28 03:45:00|130464|130364|130429.4|130329.4|130475|130375|130423.1|130323.1|291
1687924200000|2023-06-28 03:50:00|130427.6|130327.6|130426.8|130326.8|130432.5|130332.5|130407.8|130307.8|336
1687924500000|2023-06-28 03:55:00|130427.3|130327.3|130424.3|130324.3|130435.5|130335.5|130403|130303|258
1687924800000|2023-06-28 04:00:00|130425.3|130325.3|130404|130304|130426|130326|130399|130299|237
1687925100000|2023-06-28 04:05:00|130404.5|130304.5|130416|130316|130432.5|130332.5|130404|130304|150
1687925400000|2023-06-28 04:10:00|130416.5|130316.5|130402.5|130302.5|130418.5|130318.5|130387.8|130287.8|124
1687925700000|2023-06-28 04:15:00|130404|130304|130443.5|130343.5|130458.3|130358.3|130398|130298|251
1687926000000|2023-06-28 04:20:00|130441.5|130341.5|130477.5|130377.5|130481|130381|130415.5|130315.5|173
1687926300000|2023-06-28 04:25:00|130470|130370|130481|130381|130511|130411|130447.5|130347.5|291
1687926600000|2023-06-28 04:30:00|130483.9|130383.9|130484.5|130384.5|130486.5|130386.5|130457|130357|187
1687926900000|2023-06-28 04:35:00|130485|130385|130474|130374|130502.5|130402.5|130472|130372|135
1687927200000|2023-06-28 04:40:00|130473.5|130373.5|130459|130359|130490.5|130390.5|130457|130357|156
1687927500000|2023-06-28 04:45:00|130459.5|130359.5|130464.7|130364.7|130468|130368|130439.5|130339.5|172
1687927800000|2023-06-28 04:50:00|130465.5|130365.5|130444|130344|130471.9|130371.9|130432.3|130332.3|252
1687928100000|2023-06-28 04:55:00|130443.5|130343.5|130449.9|130349.9|130461.4|130361.4|130424.6|130324.6|199
1687928400000|2023-06-28 05:00:00|130444.7|130344.7|130449.5|130349.5|130458.3|130358.3|130438|130338|244
1687928700000|2023-06-28 05:05:00|130451.4|130351.4|130429.5|130329.5|130457|130357|130428.1|130328.1|219
1687929000000|2023-06-28 05:10:00|130430|130330|130435.8|130335.8|130440|130340|130394|130294|335
1687929300000|2023-06-28 05:15:00|130434.8|130334.8|130446.7|130346.7|130450|130350|130421.5|130321.5|277
1687929600000|2023-06-28 05:20:00|130447.3|130347.3|130440|130340|130474|130374|130439.5|130339.5|248
1687929900000|2023-06-28 05:25:00|130440.3|130340.3|130419.2|130319.2|130448.2|130348.2|130404.9|130304.9|319
1687930200000|2023-06-28 05:30:00|130419.7|130319.7|130524|130424|130594.5|130494.5|130419.2|130319.2|417
1687930500000|2023-06-28 05:35:00|130523.5|130423.5|130520|130420|130545.5|130445.5|130509.5|130409.5|199
1687930800000|2023-06-28 05:40:00|130518.5|130418.5|130500.5|130400.5|130525.5|130425.5|130482.5|130382.5|307
1687931100000|2023-06-28 05:45:00|130498.5|130398.5|130517|130417|130527.5|130427.5|130498|130398|252
1687931400000|2023-06-28 05:50:00|130517.5|130417.5|130542|130442|130546|130446|130488.5|130388.5|207
1687931700000|2023-06-28 05:55:00|130542.5|130442.5|130559.5|130459.5|130627.5|130527.5|130540|130440|438
1687932000000|2023-06-28 06:00:00|130560.5|130460.5|130609|130509|130615.8|130515.8|130539.5|130439.5|430
1687932300000|2023-06-28 06:05:00|130608|130508|130565|130465|130615|130515|130544|130444|292
1687932600000|2023-06-28 06:10:00|130565.5|130465.5|130512|130412|130571.5|130471.5|130466.5|130366.5|365
1687932900000|2023-06-28 06:15:00|130513.5|130413.5|130525.8|130425.8|130535.5|130435.5|130495|130395|319
1687933200000|2023-06-28 06:20:00|130524.8|130424.8|130663|130563|130668|130568|130517.8|130417.8|443
1687933500000|2023-06-28 06:25:00|130662.5|130562.5|130627.5|130527.5|130666.5|130566.5|130623|130523|268
1687933800000|2023-06-28 06:30:00|130624.5|130524.5|130679.5|130579.5|130679.5|130579.5|130587.5|130487.5|229
1687934100000|2023-06-28 06:35:00|130679|130579|130634|130534|130679|130579|130634|130534|46
1687934400000|2023-06-28 06:40:00|130661.5|130461.5|130650|130550|130676.4|130556.5|130627.6|130453.5|57
1687934700000|2023-06-28 06:45:00|130653.5|130553.5|130679|130579|130751|130579|130648|130487|74
1687935000000|2023-06-28 06:50:00|130678.5|130578.5|130611|130511|130678.5|130578.5|130609.5|130509.5|105
1687935300000|2023-06-28 06:55:00|130606.5|130506.5|130694.1|130494.1|130712.8|130560.2|130573.3|130462.8|184
1687935600000|2023-06-28 07:00:00|130692.5|130492.5|130705.5|130505.5|130708.5|130546.3|130616.5|130473.8|126
1687935900000|2023-06-28 07:05:00|130705.4|130505.4|130620.8|130520.8|130706|130525.1|130609|130478.5|159
1687936200000|2023-06-28 07:10:00|130623.6|130523.6|130671.5|130471.5|130689.5|130535|130590.6|130460|158
1687936500000|2023-06-28 07:15:00|130671|130471|130786.7|130586.7|130791.2|130613.5|130633.9|130471|209
1687936800000|2023-06-28 07:20:00|130787.2|130587.2|130781.9|130581.9|130787.2|130637.1|130732.5|130571|91
1687937100000|2023-06-28 07:25:00|130782.5|130582.5|130766.5|130566.5|130785|130623|130702.7|130559|95
1687937400000|2023-06-28 07:30:00|130767.5|130567.5|130653.5|130553.5|130769.5|130608.9|130646|130524.5|113
1687937700000|2023-06-28 07:35:00|130655.4|130555.4|130710.4|130610.4|130750|130629|130655.4|130543.8|123
1687938000000|2023-06-28 07:40:00|130709.9|130609.9|130720.9|130620.9|130728.2|130628.2|130708.5|130608.5|34
1687938300000|2023-06-28 07:45:00|130724.2|130624.2|130731.9|130631.9|130757.1|130657.1|130719.9|130619.9|68
1687938600000|2023-06-28 07:50:00|130733|130633|130758.2|130658.2|130761.1|130661.1|130725|130625|34
1687938900000|2023-06-28 07:55:00|130758.1|130658.1|130733.2|130633.2|130758.1|130658.1|130721.8|130621.8|62
1687939200000|2023-06-28 08:00:00|130733|130633|130744.1|130644.1|130755.9|130655.9|130728.2|130628.2|49
1687939500000|2023-06-28 08:05:00|130745.5|130645.5|130791|130691|130810.3|130710.3|130745.5|130645.5|56
1687939800000|2023-06-28 08:10:00|130790.5|130690.5|130744.5|130644.5|130820.5|130690.5|130744.5|130593.5|56
1687940100000|2023-06-28 08:15:00|130748.6|130648.6|130760.4|130660.4|130830.1|130675|130748.6|130613.5|39
1687940400000|2023-06-28 08:20:00|130764.2|130664.2|130794.9|130694.9|130798.9|130698.9|130763.7|130663.7|106
1687940700000|2023-06-28 08:25:00|130795|130695|130839.5|130739.5|130853.5|130744|130786.5|130633.5|89
1687941000000|2023-06-28 08:30:00|130843.5|130743.5|130982|130882|130991|130891|130843.5|130737.5|119
1687941300000|2023-06-28 08:35:00|130980.5|130880.5|130904|130804|130980.5|130880.5|130903.5|130803.5|77
1687941600000|2023-06-28 08:40:00|130904.5|130804.5|130944.5|130744.5|130949|130810.5|130899|130723|69
1687941900000|2023-06-28 08:45:00|130942.5|130742.5|130917.5|130717.5|130942.5|130742.5|130911.5|130711.5|51
1687942200000|2023-06-28 08:50:00|130918|130718|130867.5|130667.5|130932.5|130732.5|130864.5|130664.5|77
1687942500000|2023-06-28 08:55:00|130867|130667|130892|130692|130899|130699|130863|130663|67
1687942800000|2023-06-28 09:00:00|130891|130691|130871.5|130671.5|130911.5|130771.5|130823|130662|111
1687943100000|2023-06-28 09:05:00|130874|130674|130818.5|130618.5|130875.5|130675.5|130793.5|130593.5|66
1687943400000|2023-06-28 09:10:00|130819.5|130619.5|130818.5|130618.5|130826.5|130626.5|130794|130594|70
1687943700000|2023-06-28 09:15:00|130818|130618|130789.4|130589.4|130818|130618|130785|130585|62
1687944000000|2023-06-28 09:20:00|130788.9|130588.9|130784.5|130584.5|130790.4|130590.4|130781.2|130581.2|15
1687944300000|2023-06-28 09:25:00|130784|130584|130676.5|130576.5|130784|130584|130674|130506.5|97
1687944600000|2023-06-28 09:30:00|130678.5|130578.5|130762|130562|130762|130616.5|130677|130535|106
1687944900000|2023-06-28 09:35:00|130763|130563|130776|130576|130776|130576|130763|130563|18
1687945200000|2023-06-28 09:40:00|130776.5|130576.5|130715.2|130615.2|130776.5|130616.3|130709|130552|71
1687945500000|2023-06-28 09:45:00|130715.7|130615.7|130736.5|130636.5|130738.5|130638.5|130715.2|130615.2|29
1687945800000|2023-06-28 09:50:00|130740|130640|130805.4|130605.4|130807.5|130653|130716.6|130563.6|102
1687946100000|2023-06-28 09:55:00|130809.5|130609.5|130841|130641|130876.2|130676.2|130809.5|130609.5|79
1687946400000|2023-06-28 10:00:00|130847|130647|130732.5|130632.5|130851|130667.5|130730.5|130606|99
1687946700000|2023-06-28 10:05:00|130732|130632|130719.6|130619.6|130783.5|130639.5|130718.9|130568|83
1687947000000|2023-06-28 10:10:00|130720|130620|130717|130617|130726|130626|130717|130617|12
1687947300000|2023-06-28 10:15:00|130720|130620|130717.5|130617.5|130725|130625|130717.5|130617.5|9
1687947600000|2023-06-28 10:20:00|130715.5|130615.5|130732.5|130632.5|130733.5|130633.5|130715.5|130615.5|14
1687947900000|2023-06-28 10:25:00|130731|130631|130721.5|130621.5|130733.5|130633.5|130719.5|130619.5|48
1687948200000|2023-06-28 10:30:00|130725.5|130625.5|130720.5|130620.5|130725.5|130625.5|130718|130618|33
1687948500000|2023-06-28 10:35:00|130719|130619|130721.5|130621.5|130722.5|130622.5|130718|130618|12
1687948800000|2023-06-28 10:40:00|130722.5|130622.5|130755.5|130655.5|130756|130656|130722.5|130622.5|28
1687949100000|2023-06-28 10:45:00|130756|130656|130741.5|130641.5|130764.5|130664.5|130729.5|130629.5|72
1687949400000|2023-06-28 10:50:00|130742.5|130642.5|130755.5|130655.5|130804.5|130663.5|130741.5|130597.5|45
1687949700000|2023-06-28 10:55:00|130753.5|130653.5|130815.8|130715.8|130865|130716.8|130753|130653|76
1687950000000|2023-06-28 11:00:00|130816.8|130716.8|130794.8|130694.8|130883|130738.3|130791.5|130678|91
1687950300000|2023-06-28 11:05:00|130795.3|130695.3|130815|130715|130865|130733.9|130795.3|130635.8|194
1687950600000|2023-06-28 11:10:00|130861.5|130661.5|130847.8|130647.8|130950.4|130750.4|130810.7|130624.3|238
1687950900000|2023-06-28 11:15:00|130848.3|130648.3|130816.5|130716.5|130866.2|130720.3|130816.3|130647.9|62
1687951200000|2023-06-28 11:20:00|130823.4|130723.4|130865.4|130665.4|130983.5|130783.5|130805|130630|118
1687951500000|2023-06-28 11:25:00|130864.9|130664.9|130892.1|130692.1|130895.8|130731.5|130815.4|130664.5|128
1687951800000|2023-06-28 11:30:00|130893.6|130693.6|130896.2|130696.2|130903|130703|130882|130682|143
1687952100000|2023-06-28 11:35:00|130896.7|130696.7|130872|130672|130901.5|130701.5|130865|130665|94
1687952400000|2023-06-28 11:40:00|130871.5|130671.5|130882|130782|130923.2|130782|130838.6|130665.5|55
1687952700000|2023-06-28 11:45:00|130881.5|130781.5|130884.8|130784.8|130886.3|130786.3|130881|130781|17
1687953000000|2023-06-28 11:50:00|130885.3|130785.3|130918|130818|130920|130820|130884.3|130784.3|33
1687953300000|2023-06-28 11:55:00|130917.5|130817.5|130984|130784|130984.5|130834|130914|130783.5|29
1687953600000|2023-06-28 12:00:00|130983|130783|130980|130780|130983|130783|130980|130780|3
1687953900000|2023-06-28 12:05:00|130979|130779|131005.5|130905.5|131017|130907.5|130918|130775.5|66
1687954200000|2023-06-28 12:10:00|131005|130905|131032.5|130932.5|131032.5|130932.5|130995.5|130895.5|59
1687954500000|2023-06-28 12:15:00|131033.1|130933.1|131033|130933|131037|130937|131031|130931|16
1687954800000|2023-06-28 12:20:00|131040.5|130940.5|131165.8|130965.8|131166.5|131031|131039.9|130908.1|89
1687955100000|2023-06-28 12:25:00|131165.4|130965.4|131131.5|131031.5|131173.3|131031.5|131112|130958.6|33
1687955400000|2023-06-28 12:30:00|131131|131031|131181.3|131081.3|131181.8|131081.8|131121.5|131021.5|69
1687955700000|2023-06-28 12:35:00|131181|131081|131183|131083|131206.8|131106.8|131158|131058|36
1687956000000|2023-06-28 12:40:00|131177|131077|131162|131062|131177.5|131077.5|131162|131062|25
1687956300000|2023-06-28 12:45:00|131153.3|131053.3|131166.5|130966.5|131166.5|131053.3|131118.5|130966.5|39
1687956600000|2023-06-28 12:50:00|131168.5|130968.5|131081.8|130981.8|131169|130992.5|131077.5|130948.5|48
1687956900000|2023-06-28 12:55:00|131081.3|130981.3|131109|130909|131110|130983|131020.5|130844.5|71
1687957200000|2023-06-28 13:00:00|131110.5|130910.5|131063|130963|131115.5|130966.5|131063|130894.5|62
1687957500000|2023-06-28 13:05:00|131062.5|130962.5|131071.5|130871.5|131106.5|130962.5|131022|130871.5|64
1687957800000|2023-06-28 13:10:00|131070.5|130870.5|131059.7|130859.7|131070.5|130916|131000|130829.5|48
1687958100000|2023-06-28 13:15:00|131060.2|130860.2|131127|130927|131128|130928|131034.7|130834.7|85
1687958400000|2023-06-28 13:20:00|131126.5|130926.5|131157|130957|131167.3|130967.3|131116.9|130916.9|118
1687958700000|2023-06-28 13:25:00|131157.5|130957.5|131164.8|130964.8|131167.3|130985.3|131082.8|130943.8|50
1687959000000|2023-06-28 13:30:00|131165.3|130965.3|131049|130849|131167.5|131000.5|131049|130849|62
1687959300000|2023-06-28 13:35:00|131050|130850|131060.1|130860.1|131090|130890|131027|130827|151
1687959600000|2023-06-28 13:40:00|131061|130861|131055.1|130855.1|131086.1|130886.1|131023.5|130823.5|123
1687959900000|2023-06-28 13:45:00|131059|130859|131086.5|130886.5|131143|130943|131048.5|130848.5|171
1687960200000|2023-06-28 13:50:00|131087|130887|131031|130831|131088|130888|131015|130815|140
1687960500000|2023-06-28 13:55:00|131032|130832|130965.6|130765.6|131044.1|130844.1|130965.6|130765.6|155
1687960800000|2023-06-28 14:00:00|130964.6|130764.6|131022|130822|131030|130830|130964.6|130764.6|74
1687961100000|2023-06-28 14:05:00|131024.1|130824.1|131018.1|130818.1|131034|130834|131013|130813|41
1687961400000|2023-06-28 14:10:00|131023.1|130823.1|131117.5|130917.5|131117.5|130917.5|131019|130819|94
1687961700000|2023-06-28 14:15:00|131116.5|130916.5|131013.4|130813.4|131116.5|130925.8|131011.4|130811.4|63
1687962000000|2023-06-28 14:20:00|131013.9|130813.9|131078.5|130878.5|131081|130881|131009.8|130809.8|52
1687962300000|2023-06-28 14:25:00|131079|130879|131112.3|130912.3|131118|130918|131075.5|130875.5|61
1687962600000|2023-06-28 14:30:00|131111|130911|131111.5|130911.5|131120|130920|131107|130907|45
1687962900000|2023-06-28 14:35:00|131110.5|130910.5|131063.8|130863.8|131110.5|130953.5|131033.5|130861.8|53
1687963200000|2023-06-28 14:40:00|131063.3|130863.3|131018|130818|131063.3|130863.3|130991.5|130791.5|83
1687963500000|2023-06-28 14:45:00|131019.5|130819.5|131098|130898|131098.3|130939.5|130977.3|130817.3|98
1687963800000|2023-06-28 14:50:00|131097.5|130897.5|131117|130917|131132.3|130932.3|131097.3|130897.3|50
1687964100000|2023-06-28 14:55:00|131118|130918|131045.5|130845.5|131119|130919|131036.4|130836.4|40
1687964400000|2023-06-28 15:00:00|131045|130845|131037.8|130837.8|131089|130889|131022.5|130822.5|166
1687964700000|2023-06-28 15:05:00|131035.8|130835.8|130980|130780|131035.8|130835.8|130954.8|130754.8|79
1687965000000|2023-06-28 15:10:00|130930.5|130830.5|130899|130799|130976|130832.8|130882.3|130736.5|112
1687965300000|2023-06-28 15:15:00|130945|130745|130902.5|130702.5|130945|130780.5|130806.5|130654|120
1687965600000|2023-06-28 15:20:00|130897|130697|130891|130691|130904|130704|130872.5|130672.5|68
1687965900000|2023-06-28 15:25:00|130890|130690|130884|130684|130890.5|130690.5|130872.5|130672.5|59
1687966200000|2023-06-28 15:30:00|130883.5|130683.5|130945|130745|130947|130747|130881.5|130681.5|70
1687966500000|2023-06-28 15:35:00|130945.5|130745.5|130925.5|130725.5|130955|130755|130924|130724|43
1687966800000|2023-06-28 15:40:00|130925|130725|130931|130731|130936|130736|130914|130714|34
1687967100000|2023-06-28 15:45:00|130931.5|130731.5|130888|130688|130946|130792.5|130888|130688|50
1687967400000|2023-06-28 15:50:00|130887.5|130687.5|130859.5|130659.5|130888|130688|130838|130638|60
1687967700000|2023-06-28 15:55:00|130860|130660|130923.7|130723.7|130928.2|130751.5|130851.5|130658.5|51
1687968000000|2023-06-28 16:00:00|130923.3|130723.3|130905|130705|130928.5|130728.5|130881|130681|55
1687968300000|2023-06-28 16:05:00|130905.5|130705.5|130887|130687|130906|130706|130887|130687|31
1687968600000|2023-06-28 16:10:00|130886.5|130686.5|130843.4|130643.4|130886.5|130686.5|130832.6|130632.6|32
1687968900000|2023-06-28 16:15:00|130843.9|130643.9|130803.8|130603.8|130843.9|130643.9|130778.5|130578.5|78
1687969200000|2023-06-28 16:20:00|130803.4|130603.4|130695.5|130495.5|130803.7|130603.7|130675|130475|89
1687969500000|2023-06-28 16:25:00|130698.5|130498.5|130775.5|130575.5|130776|130576|130684.5|130484.5|89
1687969800000|2023-06-28 16:30:00|130772.8|130572.8|130831.2|130631.2|130835.7|130635.7|130763.6|130563.6|95
1687970100000|2023-06-28 16:35:00|130831.6|130631.6|130841.5|130641.5|130841.5|130641.5|130831.6|130631.6|3
1687970400000|2023-06-28 16:40:00|130853.4|130653.4|130832.5|130632.5|130878|130678|130832.5|130632.5|26
1687970700000|2023-06-28 16:45:00|130831|130631|130835|130635|130835|130635|130831|130631|16
1687971000000|2023-06-28 16:50:00|130835.5|130635.5|130863.5|130663.5|130863.5|130663.5|130831.5|130631.5|25
1687971300000|2023-06-28 16:55:00|130863|130663|130830.5|130630.5|130863.5|130663.5|130828.6|130628.6|53
1687971600000|2023-06-28 17:00:00|130831.5|130631.5|130826.5|130626.5|130832|130632|130826.5|130626.5|11
1687971900000|2023-06-28 17:05:00|130827|130627|130746|130546|130827|130627|130726|130526|53
1687972200000|2023-06-28 17:10:00|130746.5|130546.5|130788.6|130588.6|130791.4|130591.4|130739.5|130539.5|35
1687972500000|2023-06-28 17:15:00|130784.6|130584.6|130792.2|130592.2|130793.6|130593.6|130784.6|130584.6|10
1687972800000|2023-06-28 17:20:00|130792.7|130592.7|130779.2|130579.2|130792.7|130592.7|130779.2|130579.2|3
1687973100000|2023-06-28 17:25:00|130780.8|130580.8|130796.5|130596.5|130796.5|130596.5|130780.8|130580.8|7
1687973400000|2023-06-28 17:30:00|130794.9|130594.9|130765.5|130565.5|130794.9|130594.9|130765|130565|11
1687973700000|2023-06-28 17:35:00|130768|130568|130775.1|130575.1|130775.1|130575.1|130711|130511|51
1687974000000|2023-06-28 17:40:00|130769|130569|130775.6|130575.6|130784.1|130584.1|130766|130566|13
1687974300000|2023-06-28 17:45:00|130776|130576|130787.1|130587.1|130789.1|130589.1|130776|130576|26
1687974600000|2023-06-28 17:50:00|130780|130580|130830.3|130630.3|130834.8|130634.8|130771|130571|30
1687974900000|2023-06-28 17:55:00|130829.8|130629.8|130805|130605|130831.1|130631.1|130803|130603|33
1687975200000|2023-06-28 18:00:00|130805.5|130605.5|130806.5|130606.5|130806.5|130606.5|130805.5|130605.5|8
1687975500000|2023-06-28 18:05:00|130802.6|130602.6|130793|130593|130808.5|130608.5|130793|130593|9
1687975800000|2023-06-28 18:10:00|130793.5|130593.5|130790|130590|130793.5|130593.5|130781|130581|12
1687976100000|2023-06-28 18:15:00|130789|130589|130782.3|130582.3|130789|130589|130780|130580|6
1687976400000|2023-06-28 18:20:00|130781.8|130581.8|130782.3|130582.3|130782.3|130582.3|130781.8|130581.8|2
1687976700000|2023-06-28 18:25:00|130782.8|130582.8|130768.1|130568.1|130782.8|130582.8|130760.5|130560.5|14
1687977000000|2023-06-28 18:30:00|130763.2|130563.2|130759.3|130559.3|130766.1|130566.1|130741|130541|31
1687977300000|2023-06-28 18:35:00|130759.8|130559.8|130765.7|130565.7|130769.3|130569.3|130755|130555|24
1687977600000|2023-06-28 18:40:00|130766.7|130566.7|130747.9|130547.9|130767.7|130567.7|130741|130541|15
1687977900000|2023-06-28 18:45:00|130749.1|130549.1|130747.1|130547.1|130750.1|130550.1|130742.8|130542.8|26
1687978200000|2023-06-28 18:50:00|130739.8|130539.8|130736.2|130536.2|130747.6|130547.6|130733.9|130533.9|13
1687978500000|2023-06-28 18:55:00|130738|130538|130778.3|130578.3|130780.8|130580.8|130738|130538|56
1687978800000|2023-06-28 19:00:00|130776|130576|130789|130589|130789.5|130589.5|130773.5|130573.5|35
1687979100000|2023-06-28 19:05:00|130788.5|130588.5|130792|130592|130797.5|130597.5|130775|130575|35
1687979400000|2023-06-28 19:10:00|130797|130597|130818.5|130618.5|130818.5|130618.5|130797|130597|7
1687979700000|2023-06-28 19:15:00|130818|130618|130818|130618|130818.5|130618.5|130812.5|130612.5|27
1687980000000|2023-06-28 19:20:00|130817.6|130617.6|130775.5|130575.5|130818|130618|130772.4|130572.4|25
1687980300000|2023-06-28 19:25:00|130775|130575|130775|130575|130775|130575|130772.5|130572.5|3
1687980600000|2023-06-28 19:30:00|130772.5|130572.5|130752.9|130552.9|130775|130575|130714.5|130514.5|47
1687980900000|2023-06-28 19:35:00|130758|130558|130783.5|130583.5|130783.5|130583.5|130758|130558|4
1687981200000|2023-06-28 19:40:00|130787.2|130587.2|130781.7|130581.7|130792|130592|130781.7|130581.7|6
1687981500000|2023-06-28 19:45:00|130772.4|130572.4|130780.5|130580.5|130780.5|130580.5|130772.4|130572.4|4
1687981800000|2023-06-28 19:50:00|130785.5|130585.5|130790.5|130590.5|130790.5|130590.5|130785.5|130585.5|2
1687982100000|2023-06-28 19:55:00|130775.2|130575.2|130768|130568|130780|130580|130767.8|130567.8|16
1687993200000|2023-06-28 23:00:00|130870|130670|130870|130670|130870|130670|130870|130670|1
1687996800000|2023-06-29 00:00:00|130996.1|130796.1|130857.5|130757.5|130996.1|130796.1|130847|130663.5|381
1687997100000|2023-06-29 00:05:00|130860|130760|130862|130762|130914|130814|130752|130652|382
1687997400000|2023-06-29 00:10:00|130860.5|130760.5|130808|130708|130881.5|130781.5|130758|130649.5|348
1687997700000|2023-06-29 00:15:00|130809|130709|130870.5|130770.5|130892.5|130792.5|130803|130703|272
1687998000000|2023-06-29 00:20:00|130865.5|130765.5|130866.5|130766.5|130892.5|130792.5|130845.5|130745.5|235
1687998300000|2023-06-29 00:25:00|130866|130766|130988.5|130888.5|131009|130909|130855.5|130755.5|362
1687998600000|2023-06-29 00:30:00|130988|130888|130988|130888|131053|130953|130985.5|130885.5|286
1687998900000|2023-06-29 00:35:00|130987.5|130887.5|130970|130870|130997|130897|130944|130844|230
1687999200000|2023-06-29 00:40:00|130971|130871|130953|130853|130983|130883|130936.5|130836.5|134
1687999500000|2023-06-29 00:45:00|130954|130854|130971.5|130871.5|130971.5|130871.5|130926|130826|195
1687999800000|2023-06-29 00:50:00|130971|130871|130831.5|130731.5|130971|130871|130789.5|130689.5|382
1688000100000|2023-06-29 00:55:00|130835.5|130735.5|130816|130716|130848.5|130748.5|130770.5|130670.5|327
1688000400000|2023-06-29 01:00:00|130814|130714|130656.7|130556.7|130819.5|130719.5|130656|130556|448
1688000700000|2023-06-29 01:05:00|130657|130557|130711.5|130611.5|130748.5|130648.5|130651.5|130551.5|338
1688001000000|2023-06-29 01:10:00|130710.5|130610.5|130741|130641|130784|130684|130699.5|130599.5|331
1688001300000|2023-06-29 01:15:00|130742|130642|130436.1|130336.1|130752.5|130652.5|130410.6|130310.6|819
1688001600000|2023-06-29 01:20:00|130437.1|130337.1|130497.3|130397.3|130519|130419|130437.1|130337.1|544
1688001900000|2023-06-29 01:25:00|130497.8|130397.8|130503|130403|130505|130405|130417.5|130317.5|473
1688002200000|2023-06-29 01:30:00|130510.6|130410.6|130571.2|130471.2|130580.4|130480.4|130480.5|130380.5|508
1688002500000|2023-06-29 01:35:00|130571.4|130471.4|130609|130509|130627|130527|130534.5|130434.5|449
1688002800000|2023-06-29 01:40:00|130607|130507|130616.4|130516.4|130624.9|130524.9|130573.5|130473.5|365
1688003100000|2023-06-29 01:45:00|130616.9|130516.9|130723.7|130623.7|130724.2|130624.2|130607.9|130507.9|488
1688003400000|2023-06-29 01:50:00|130723.9|130623.9|130801.5|130701.5|130814|130714|130690|130590|378
1688003700000|2023-06-29 01:55:00|130810|130710|130944|130844|130949.5|130849.5|130801.5|130701.5|496
1688004000000|2023-06-29 02:00:00|130943|130843|131263|131163|131303|131203|130935|130835|666
1688004300000|2023-06-29 02:05:00|131265|131165|131302.5|131202.5|131364.5|131264.5|131238|131138|641
1688004600000|2023-06-29 02:10:00|131303|131203|131261.7|131161.7|131322|131222|131251.5|131151.5|522
1688004900000|2023-06-29 02:15:00|131262.5|131162.5|131179.7|131079.7|131285|131185|131173|131073|432
1688005200000|2023-06-29 02:20:00|131179|131079|131173|131073|131230.5|131130.5|131164|131064|416
1688005500000|2023-06-29 02:25:00|131172.5|131072.5|131074|130974|131200.7|131100.7|131074|130974|369
1688005800000|2023-06-29 02:30:00|131076.5|130976.5|131125.6|131025.6|131188.5|131088.5|131057|130957|480
1688006100000|2023-06-29 02:35:00|131126.5|131026.5|131083.5|130983.5|131142.1|131042.1|131018.5|130918.5|380
1688006400000|2023-06-29 02:40:00|131082|130982|131179|131079|131179|131079|131073.7|130973.7|382
1688006700000|2023-06-29 02:45:00|131178.8|131078.8|131177.8|131077.8|131213.5|131113.5|131146.8|131046.8|306
1688007000000|2023-06-29 02:50:00|131178|131078|131231.6|131131.6|131260.1|131160.1|131167.8|131067.8|365
1688007300000|2023-06-29 02:55:00|131232.1|131132.1|131276.6|131176.6|131333.1|131233.1|131218.1|131118.1|408
1688007600000|2023-06-29 03:00:00|131263|131163|131300.1|131200.1|131368.5|131268.5|131259.8|131159.8|523
1688007900000|2023-06-29 03:05:00|131299.8|131199.8|131385.9|131285.9|131404.6|131304.6|131299.6|131199.6|402
1688008200000|2023-06-29 03:10:00|131386.9|131286.9|131404.5|131304.5|131420.5|131320.5|131326.5|131226.5|394
1688008500000|2023-06-29 03:15:00|131405|131305|131320|131220|131432|131332|131316|131216|443
1688008800000|2023-06-29 03:20:00|131325.3|131225.3|131330.5|131230.5|131352.5|131252.5|131287.6|131187.6|381
1688009100000|2023-06-29 03:25:00|131330|131230|131329.5|131229.5|131338|131238|131312|131212|247
1688009400000|2023-06-29 03:30:00|131330|131230|131326.5|131226.5|131365.4|131265.4|131326.5|131226.5|235
1688009700000|2023-06-29 03:35:00|131327.5|131227.5|131338.5|131238.5|131391.7|131291.7|131327.5|131227.5|264
1688010000000|2023-06-29 03:40:00|131339|131239|131306.5|131206.5|131356|131256|131291|131191|282
1688010300000|2023-06-29 03:45:00|131311|131211|131385.5|131285.5|131386.5|131286.5|131296.5|131196.5|208
1688010600000|2023-06-29 03:50:00|131386|131286|131397|131297|131416.5|131316.5|131376.5|131276.5|182
1688010900000|2023-06-29 03:55:00|131399|131299|131395.5|131295.5|131424|131324|131383.5|131283.5|247
1688011200000|2023-06-29 04:00:00|131396|131296|131371|131271|131397|131297|131368|131268|163
1688011500000|2023-06-29 04:05:00|131369|131269|131393.5|131293.5|131393.5|131293.5|131367|131267|118
1688011800000|2023-06-29 04:10:00|131392.5|131292.5|131411.5|131311.5|131431|131331|131381|131281|140
1688012100000|2023-06-29 04:15:00|131413|131313|131388.5|131288.5|131417|131317|131385.5|131285.5|91
1688012400000|2023-06-29 04:20:00|131389|131289|131350.5|131250.5|131403.5|131303.5|131347|131247|203
1688012700000|2023-06-29 04:25:00|131350|131250|131355.5|131255.5|131365.5|131265.5|131327.5|131227.5|144
1688013000000|2023-06-29 04:30:00|131355|131255|131357|131257|131397.5|131297.5|131354.5|131254.5|154
1688013300000|2023-06-29 04:35:00|131356|131256|131287|131187|131360.5|131260.5|131275.5|131175.5|209
1688013600000|2023-06-29 04:40:00|131287.5|131187.5|131301.8|131201.8|131315.5|131215.5|131275|131175|137
1688013900000|2023-06-29 04:45:00|131302.8|131202.8|131421.5|131321.5|131424.5|131324.5|131302.8|131202.8|264
1688014200000|2023-06-29 04:50:00|131420.5|131320.5|131378.5|131278.5|131432|131332|131369|131269|201
1688014500000|2023-06-29 04:55:00|131378|131278|131386.5|131286.5|131405.5|131305.5|131376.5|131276.5|197
1688014800000|2023-06-29 05:00:00|131385.5|131285.5|131495|131395|131509.5|131409.5|131367|131267|386
1688015100000|2023-06-29 05:05:00|131496|131396|131413.6|131313.6|131511|131411|131388.5|131288.5|374
1688015400000|2023-06-29 05:10:00|131413.1|131313.1|131477|131377|131477|131377|131371|131271|365
1688015700000|2023-06-29 05:15:00|131478|131378|131444|131344|131484.5|131384.5|131427.7|131327.7|333
1688016000000|2023-06-29 05:20:00|131443.5|131343.5|131497|131397|131497.7|131397.7|131441.2|131341.2|300
1688016300000|2023-06-29 05:25:00|131496.7|131396.7|131555.5|131455.5|131567.8|131467.8|131494.7|131394.7|400
1688016600000|2023-06-29 05:30:00|131553.5|131453.5|131564.5|131464.5|131629.5|131529.5|131530.5|131430.5|459
1688016900000|2023-06-29 05:35:00|131564|131464|131550.5|131450.5|131578.5|131478.5|131539|131439|240
1688017200000|2023-06-29 05:40:00|131548.5|131448.5|131608.3|131508.3|131629|131529|131542|131442|385
1688017500000|2023-06-29 05:45:00|131609.3|131509.3|131608.8|131508.8|131623.5|131523.5|131590|131490|291
1688017800000|2023-06-29 05:50:00|131607.8|131507.8|131620.5|131520.5|131630.5|131530.5|131592.5|131492.5|246
1688018100000|2023-06-29 05:55:00|131621.5|131521.5|131613.5|131513.5|131626.5|131526.5|131603.5|131503.5|214
1688018400000|2023-06-29 06:00:00|131616.5|131516.5|131612.3|131512.3|131627.7|131527.7|131581.5|131481.5|332
1688018700000|2023-06-29 06:05:00|131613|131513|131614|131514|131614|131514|131572.8|131472.8|302
1688019000000|2023-06-29 06:10:00|131612|131512|131618.9|131518.9|131622|131522|131578.5|131478.5|325
1688019300000|2023-06-29 06:15:00|131619|131519|131614|131514|131619.5|131519.5|131599|131499|250
1688019600000|2023-06-29 06:20:00|131613.5|131513.5|131632.5|131532.5|131651.5|131551.5|131613.5|131513.5|285
1688019900000|2023-06-29 06:25:00|131634.5|131534.5|131634.5|131534.5|131682|131582|131619|131519|314
1688020200000|2023-06-29 06:30:00|131636.5|131536.5|131638.1|131538.1|131684|131580.6|131569.5|131442.5|326
1688020500000|2023-06-29 06:35:00|131635|131535|131562|131462|131688.6|131559|131553|131391|162
1688020800000|2023-06-29 06:40:00|131558|131458|131543.5|131443.5|131580|131480|131516.2|131416.2|165
1688021100000|2023-06-29 06:45:00|131546|131446|131621.9|131421.9|131633.2|131486|131526|131414.6|116
1688021400000|2023-06-29 06:50:00|131622.3|131422.3|131620|131420|131625|131481.5|131570|131414.5|91
1688021700000|2023-06-29 06:55:00|131558.5|131458.5|131553.9|131453.9|131621.9|131460.5|131537|131404.5|152
1688022000000|2023-06-29 07:00:00|131554|131454|131571.5|131371.5|131614.5|131464|131527.5|131371.5|133
1688022300000|2023-06-29 07:05:00|131575|131375|131521|131321|131577|131418.1|131465.1|131317.9|74
1688022600000|2023-06-29 07:10:00|131517|131317|131477.5|131377.5|131517|131377.5|131469.2|131311.5|49
1688022900000|2023-06-29 07:15:00|131477.9|131377.9|131422|131322|131478.5|131378.5|131413.2|131313.2|91
1688023200000|2023-06-29 07:20:00|131423.4|131323.4|131436.2|131336.2|131440.5|131340.5|131423.4|131323.4|51
1688023500000|2023-06-29 07:25:00|131432.4|131332.4|131496.4|131396.4|131496.4|131396.4|131431.4|131331.4|65
1688023800000|2023-06-29 07:30:00|131495.9|131395.9|131552.5|131352.5|131552.5|131399|131485|131329.2|54
1688024100000|2023-06-29 07:35:00|131555|131355|131440.5|131340.5|131568.5|131400.1|131423.5|131266|150
1688024400000|2023-06-29 07:40:00|131440.9|131340.9|131527.5|131427.5|131548.9|131448.9|131440.3|131340.3|93
1688024700000|2023-06-29 07:45:00|131527|131427|131524.9|131424.9|131580|131439.1|131519.1|131378|42
1688025000000|2023-06-29 07:50:00|131525.4|131425.4|131538.5|131438.5|131538.5|131438.5|131522.6|131422.6|28
1688025300000|2023-06-29 07:55:00|131538|131438|131567.6|131467.6|131577.9|131477.9|131536|131436|87
1688025600000|2023-06-29 08:00:00|131567.1|131467.1|131590|131490|131599.6|131499.6|131564.5|131464.5|48
1688025900000|2023-06-29 08:05:00|131589.4|131489.4|131535.5|131435.5|131590|131490|131535.1|131435.1|36
1688026200000|2023-06-29 08:10:00|131537|131437|131486.5|131386.5|131537|131437|131486.5|131386.5|76
1688026500000|2023-06-29 08:15:00|131480.4|131380.4|131493.5|131293.5|131523|131380.4|131435.1|131278.4|119
1688026800000|2023-06-29 08:20:00|131493.4|131293.4|131514.3|131314.3|131514.3|131347.6|131430|131289.8|65
1688027100000|2023-06-29 08:25:00|131520.3|131320.3|131502.5|131302.5|131528.5|131388.6|131464.3|131284.1|129
1688027400000|2023-06-29 08:30:00|131509.5|131309.5|131458.6|131358.6|131519.5|131362.7|131457.9|131290.5|69
1688027700000|2023-06-29 08:35:00|131452.2|131352.2|131524|131324|131531|131353|131440.4|131295.5|62
1688028000000|2023-06-29 08:40:00|131524.5|131324.5|131457|131357|131539.5|131388.5|131455.5|131324.5|133
1688028300000|2023-06-29 08:45:00|131458.5|131358.5|131521.5|131321.5|131533.5|131388.5|131458.5|131310.5|52
1688028600000|2023-06-29 08:50:00|131520.5|131320.5|131536.6|131336.6|131537|131337|131515.5|131315.5|23
1688028900000|2023-06-29 08:55:00|131534.1|131334.1|131534.6|131334.6|131534.6|131373.1|131473.1|131314.1|32
1688029200000|2023-06-29 09:00:00|131535.1|131335.1|131508.3|131408.3|131542.7|131408.3|131484.8|131335|126
1688029500000|2023-06-29 09:05:00|131504.3|131404.3|131500.8|131400.8|131574.2|131424.7|131483.8|131371.8|101
1688029800000|2023-06-29 09:10:00|131498.3|131398.3|131497.7|131397.7|131500.4|131400.4|131491.1|131391.1|27
1688030100000|2023-06-29 09:15:00|131499.9|131399.9|131497.7|131397.7|131500.9|131400.9|131495.7|131395.7|7
1688030400000|2023-06-29 09:20:00|131556.4|131356.4|131541.8|131441.8|131556.4|131445.4|131517.4|131356.4|16
1688030700000|2023-06-29 09:25:00|131541.7|131441.7|131541.7|131441.7|131541.7|131441.7|131541.7|131441.7|1
1688031000000|2023-06-29 09:30:00|131541.2|131441.2|131531.4|131431.4|131541.2|131441.2|131529.2|131429.2|147
1688031300000|2023-06-29 09:35:00|131530.9|131430.9|131574.5|131374.5|131590|131447.7|131529.5|131369|139
1688031600000|2023-06-29 09:40:00|131574|131374|131541.5|131341.5|131577.5|131377.5|131540.8|131340.8|183
1688031900000|2023-06-29 09:45:00|131542|131342|131543.5|131343.5|131544|131344|131534.8|131334.8|88
1688032200000|2023-06-29 09:50:00|131544|131344|131537.3|131337.3|131544|131344|131537.2|131337.2|20
1688032500000|2023-06-29 09:55:00|131537.5|131337.5|131570|131370|131571|131371|131537.5|131337.5|177
1688032800000|2023-06-29 10:00:00|131570.5|131370.5|131556|131356|131570.5|131370.5|131552|131352|157
1688033100000|2023-06-29 10:05:00|131556.5|131356.5|131552.5|131352.5|131562|131362|131551.2|131351.2|59
1688033400000|2023-06-29 10:10:00|131553|131353|131520.4|131320.4|131553|131353|131519.5|131319.5|51
1688033700000|2023-06-29 10:15:00|131520.9|131320.9|131516.5|131316.5|131527.4|131327.4|131485.4|131285.4|103
1688034000000|2023-06-29 10:20:00|131516.2|131316.2|131528.1|131328.1|131529.4|131329.4|131516.2|131316.2|35
1688034300000|2023-06-29 10:25:00|131528.6|131328.6|131487|131287|131528.6|131328.6|131478.5|131278.5|113
1688034600000|2023-06-29 10:30:00|131488.1|131288.1|131485|131285|131488.5|131288.5|131481.5|131281.5|18
1688034900000|2023-06-29 10:35:00|131454.8|131354.8|131477.5|131277.5|131520.2|131366.5|131454.8|131276.5|69
1688035200000|2023-06-29 10:40:00|131478|131278|131497.2|131297.2|131498.5|131298.5|131477.5|131277.5|48
1688035500000|2023-06-29 10:45:00|131497.7|131297.7|131489.1|131289.1|131498.5|131298.5|131489.1|131289.1|27
1688035800000|2023-06-29 10:50:00|131487.5|131287.5|131479.5|131279.5|131487.5|131287.5|131479.1|131279.1|27
1688036100000|2023-06-29 10:55:00|131479|131279|131476.5|131276.5|131494.6|131294.6|131467|131267|75
1688036400000|2023-06-29 11:00:00|131471|131271|131477.5|131277.5|131479.5|131279.5|131470|131270|25
1688036700000|2023-06-29 11:05:00|131480.1|131280.1|131466|131266|131480.1|131280.1|131466|131266|86
1688037000000|2023-06-29 11:10:00|131466.5|131266.5|131458.1|131258.1|131475|131275|131457.2|131257.2|84
1688037300000|2023-06-29 11:15:00|131458.4|131258.4|131474.8|131274.8|131479.8|131279.8|131450.5|131250.5|32
1688037600000|2023-06-29 11:20:00|131475.3|131275.3|131473.3|131273.3|131475.3|131275.3|131473.3|131273.3|2
1688037900000|2023-06-29 11:25:00|131470.1|131270.1|131481|131281|131492.6|131292.6|131470.1|131270.1|33
1688038200000|2023-06-29 11:30:00|131481.5|131281.5|131479.6|131279.6|131499.4|131299.4|131475.3|131275.3|37
1688038500000|2023-06-29 11:35:00|131480.5|131280.5|131474.5|131274.5|131485.8|131285.8|131472.5|131272.5|34
1688038800000|2023-06-29 11:40:00|131475.8|131275.8|131480.3|131280.3|131482.8|131282.8|131472.6|131272.6|60
1688039100000|2023-06-29 11:45:00|131481.3|131281.3|131479.8|131279.8|131481.3|131281.3|131479.3|131279.3|4
1688039400000|2023-06-29 11:50:00|131477.7|131277.7|131453.1|131253.1|131482.1|131282.1|131453.1|131253.1|32
1688039700000|2023-06-29 11:55:00|131450.6|131250.6|131440.1|131240.1|131453.1|131253.1|131440.1|131240.1|19
1688040000000|2023-06-29 12:00:00|131439.6|131239.6|131439.3|131239.3|131442.1|131242.1|131429.4|131229.4|18
1688040300000|2023-06-29 12:05:00|131442.5|131242.5|131398.3|131298.3|131443.5|131298.3|131384.5|131232.3|35
1688040600000|2023-06-29 12:10:00|131444.5|131244.5|131432.3|131232.3|131444.5|131244.5|131425.5|131225.5|14
1688040900000|2023-06-29 12:15:00|131378.8|131278.8|131437|131237|131452.5|131288.5|131378.8|131232.1|27
1688041200000|2023-06-29 12:20:00|131433.3|131233.3|131351.5|131151.5|131441|131241|131351|131151|41
1688041500000|2023-06-29 12:25:00|131349|131149|131397.5|131197.5|131397.5|131197.5|131321.5|131121.5|119
1688041800000|2023-06-29 12:30:00|131398|131198|131693.5|131493.5|131704.5|131504.5|131394|131194|230
1688042100000|2023-06-29 12:35:00|131694|131494|131749.3|131549.3|131813|131639.8|131694|131494|166
1688042400000|2023-06-29 12:40:00|131749.8|131549.8|131880|131680|131900|131700|131688|131525.5|117
1688042700000|2023-06-29 12:45:00|131886.5|131686.5|131843.6|131643.6|131952.7|131752.7|131836.8|131636.8|134
1688043000000|2023-06-29 12:50:00|131845.1|131645.1|131937.5|131737.5|131943.8|131743.8|131845.1|131645.1|101
1688043300000|2023-06-29 12:55:00|131938.3|131738.3|131972.5|131772.5|132054|131854|131910.2|131738.3|129
1688043600000|2023-06-29 13:00:00|131963.5|131763.5|131875.5|131675.5|132026.9|131826.9|131875.5|131675.5|123
1688043900000|2023-06-29 13:05:00|131870.5|131670.5|131909|131709|131909|131709|131855.5|131655.5|104
1688044200000|2023-06-29 13:10:00|131908.5|131708.5|131924|131724|131968.4|131768.4|131885|131685|170
1688044500000|2023-06-29 13:15:00|131923.5|131723.5|131947.7|131747.7|131965.7|131765.7|131921|131721|91
1688044800000|2023-06-29 13:20:00|131947.5|131747.5|131977.1|131777.1|132003.8|131803.8|131947.5|131747.5|95
1688045100000|2023-06-29 13:25:00|131978.1|131778.1|131996|131796|132013.5|131863.1|131961.1|131778|58
1688045400000|2023-06-29 13:30:00|131999.5|131799.5|132025.3|131825.3|132045.8|131892.5|131992.5|131799.5|104
1688045700000|2023-06-29 13:35:00|132025.8|131825.8|132052.6|131852.6|132081.5|131919|131991.8|131821.3|128
1688046000000|2023-06-29 13:40:00|132054.6|131854.6|132041.5|131941.5|132075.5|131941.5|132000|131839.5|84
1688046300000|2023-06-29 13:45:00|132046.5|131946.5|132714.5|132354.5|132945.1|132585.1|132033.1|131850.8|213
1688046600000|2023-06-29 13:50:00|132460.3|132100.3|132115|131915|132460.3|132100.3|132090|131890|349
1688046900000|2023-06-29 13:55:00|132116|131916|131961|131761|132131|132000|131948.5|131748.5|110
1688047200000|2023-06-29 14:00:00|131962|131762|131906|131706|131968|131768|131834.5|131660.5|130
1688047500000|2023-06-29 14:05:00|131905.5|131705.5|131923.5|131723.5|132058.3|131858.3|131843.5|131682|181
1688047800000|2023-06-29 14:10:00|131924|131724|131812.9|131612.9|131929|131802.5|131812.9|131612.9|117
1688048100000|2023-06-29 14:15:00|131813.9|131613.9|131847|131647|131847|131684.5|131759|131610|83
1688048400000|2023-06-29 14:20:00|131846.8|131646.8|131813.5|131613.5|131869.5|131679.5|131778|131613.5|71
1688048700000|2023-06-29 14:25:00|131805|131605|131790.5|131590.5|131805|131605|131774.5|131574.5|75
1688049000000|2023-06-29 14:30:00|131791.5|131591.5|131877|131677|131878.5|131678.5|131791.5|131591.5|112
1688049300000|2023-06-29 14:35:00|131876.5|131676.5|131909|131709|131952.4|131752.4|131876.5|131676.5|85
1688049600000|2023-06-29 14:40:00|131908.5|131708.5|131859.5|131659.5|131915.5|131715.5|131850.6|131650.6|84
1688049900000|2023-06-29 14:45:00|131860.5|131660.5|131909|131709|131958|131814|131860.5|131660.5|84
1688050200000|2023-06-29 14:50:00|131908.5|131708.5|131914|131714|131914.5|131747|131845|131666.5|69
1688050500000|2023-06-29 14:55:00|131913|131713|131875.5|131675.5|131927.5|131727.5|131875.5|131675.5|74
1688050800000|2023-06-29 15:00:00|131874.5|131674.5|131876.5|131676.5|131906.5|131706.5|131873.5|131673.5|49
1688051100000|2023-06-29 15:05:00|131875.5|131675.5|131861.5|131661.5|131875.5|131675.5|131844|131644|56
1688051400000|2023-06-29 15:10:00|131864|131664|131910.5|131710.5|131920|131769.5|131864|131664|71
1688051700000|2023-06-29 15:15:00|131910|131710|131889|131689|131910.5|131710.5|131889|131689|38
1688052000000|2023-06-29 15:20:00|131888|131688|131877.5|131677.5|131900.5|131700.5|131877.5|131677.5|22
1688052300000|2023-06-29 15:25:00|131878|131678|131852|131652|131878|131678|131840|131640|61
1688052600000|2023-06-29 15:30:00|131852.5|131652.5|131895.5|131695.5|131895.5|131725.5|131825.5|131652.5|42
1688052900000|2023-06-29 15:35:00|131897|131697|131933.5|131733.5|131933.5|131733.5|131897|131697|57
1688053200000|2023-06-29 15:40:00|131933.8|131733.8|131910|131710|131938.1|131738.1|131910|131710|61
1688053500000|2023-06-29 15:45:00|131909.6|131709.6|131915|131715|131925|131725|131901.9|131701.9|38
1688053800000|2023-06-29 15:50:00|131914.5|131714.5|131905|131705|131915.5|131715.5|131905|131705|16
1688054100000|2023-06-29 15:55:00|131904|131704|131900|131700|131904.5|131704.5|131882.5|131682.5|49
1688054400000|2023-06-29 16:00:00|131900.4|131700.4|131898|131698|131909.1|131709.1|131898|131698|10
1688054700000|2023-06-29 16:05:00|131899.5|131699.5|131902|131702|131902|131702|131899.5|131699.5|2
1688055000000|2023-06-29 16:10:00|131902.5|131702.5|131912|131712|131921|131721|131902.5|131702.5|6
1688055300000|2023-06-29 16:15:00|131906|131706|131914|131714|131920.5|131720.5|131906|131706|5
1688055600000|2023-06-29 16:20:00|131912|131712|131914|131714|131914|131714|131911.1|131711.1|6
1688055900000|2023-06-29 16:25:00|131920|131720|131906.5|131706.5|131920|131720|131906.5|131706.5|7
1688056200000|2023-06-29 16:30:00|131901.5|131701.5|131912.3|131712.3|131915|131715|131899|131699|32
1688056500000|2023-06-29 16:35:00|131912.8|131712.8|131888|131688|131918.3|131718.3|131888|131688|23
1688056800000|2023-06-29 16:40:00|131888.5|131688.5|131928.5|131728.5|131928.5|131728.5|131888|131688|25
1688057100000|2023-06-29 16:45:00|131930|131730|131984.5|131784.5|131984.5|131784.5|131925|131725|35
1688057400000|2023-06-29 16:50:00|131977.8|131777.8|131989|131789|131992.5|131792.5|131972.5|131772.5|17
1688057700000|2023-06-29 16:55:00|131989.5|131789.5|131998|131798|131998.5|131798.5|131989.5|131789.5|15
1688058000000|2023-06-29 17:00:00|131999.5|131799.5|132003|131803|132005|131805|131999.5|131799.5|15
1688058300000|2023-06-29 17:05:00|132002.5|131802.5|132000|131800|132002.5|131802.5|131999|131799|14
1688058600000|2023-06-29 17:10:00|131998|131798|131990.5|131790.5|131998|131798|131979|131779|28
1688058900000|2023-06-29 17:15:00|131991|131791|131983.5|131783.5|131996|131796|131981.5|131781.5|27
1688059200000|2023-06-29 17:20:00|131985.5|131785.5|131997.5|131797.5|131997.5|131797.5|131985.5|131785.5|10
1688059500000|2023-06-29 17:25:00|131993.8|131793.8|131945|131745|131993.8|131793.8|131945|131745|24
1688059800000|2023-06-29 17:30:00|131935|131735|131931.2|131731.2|131946.8|131746.8|131931|131731|17
1688060100000|2023-06-29 17:35:00|131934|131734|131942.8|131742.8|131942.8|131742.8|131934|131734|6
1688060400000|2023-06-29 17:40:00|131940|131740|131950|131750|131950|131750|131940|131740|12
1688060700000|2023-06-29 17:45:00|131947.5|131747.5|131948|131748|131948|131748|131947.5|131747.5|4
1688061000000|2023-06-29 17:50:00|131947.5|131747.5|131947|131747|131947.5|131747.5|131947|131747|2
1688061300000|2023-06-29 17:55:00|131947.5|131747.5|131947|131747|131949.5|131749.5|131945.8|131745.8|16
1688061600000|2023-06-29 18:00:00|131947.5|131747.5|131981|131781|131984.5|131784.5|131947.5|131747.5|49
1688061900000|2023-06-29 18:05:00|131980.5|131780.5|132010.5|131810.5|132013.5|131872|131943|131780.5|37
1688062200000|2023-06-29 18:10:00|132011|131811|131962|131862|132011|131862|131960|131811|7
1688062500000|2023-06-29 18:15:00|131977|131877|132027|131827|132031|131880|131976.5|131826.5|36
1688062800000|2023-06-29 18:20:00|132027.5|131827.5|132022|131822|132027.5|131827.5|132021.5|131821.5|12
1688063100000|2023-06-29 18:25:00|132022.5|131822.5|132030.5|131830.5|132031|131831|132022|131822|4
1688063400000|2023-06-29 18:30:00|132031|131831|132029.5|131829.5|132031|131831|132029.5|131829.5|4
1688063700000|2023-06-29 18:35:00|132024.5|131824.5|132007|131807|132024.5|131824.5|132006.5|131806.5|20
1688064000000|2023-06-29 18:40:00|132007.5|131807.5|132021.5|131821.5|132022|131822|132007.5|131807.5|26
1688064300000|2023-06-29 18:45:00|132020|131820|132019.5|131819.5|132020|131820|132014|131814|13
1688064600000|2023-06-29 18:50:00|132023|131823|132026.5|131826.5|132026.5|131826.5|132023|131823|14
1688064900000|2023-06-29 18:55:00|132026|131826|132028|131828|132028|131828|132021|131821|19
1688065200000|2023-06-29 19:00:00|132029|131829|132030|131830|132030|131830|132029|131829|3
1688065500000|2023-06-29 19:05:00|132031|131831|132032|131832|132032|131832|132031|131831|2
1688065800000|2023-06-29 19:10:00|132033|131833|132035|131835|132035|131835|132033|131833|3
1688066100000|2023-06-29 19:15:00|132036|131836|132046|131846|132046|131846|132036|131836|10
1688066400000|2023-06-29 19:20:00|132048|131848|132050|131850|132054|131854|132047.5|131847.5|28
1688066700000|2023-06-29 19:25:00|132052.5|131852.5|132066.5|131866.5|132227.5|131937.6|132040.5|131840.5|64
1688067000000|2023-06-29 19:30:00|132067|131867|132073.5|131873.5|132080|131880|132064.5|131864.5|81
1688067300000|2023-06-29 19:35:00|132072.5|131872.5|132084.5|131884.5|132084.5|131884.5|132048.5|131848.5|54
1688067600000|2023-06-29 19:40:00|132084|131884|132086|131886|132086.5|131886.5|132080|131880|19
1688067900000|2023-06-29 19:45:00|132085|131885|132078|131878|132088|131888|132078|131878|32
1688068200000|2023-06-29 19:50:00|132077.5|131877.5|132089.5|131889.5|132090.5|131890.5|132077.5|131877.5|22
1688068500000|2023-06-29 19:55:00|132089|131889|132084|131884|132091|131891|132083.5|131883.5|13
1688079600000|2023-06-29 23:00:00|132080|131880|132080|131880|132080|131880|132080|131880|1
1688083200000|2023-06-30 00:00:00|132165|131805|132126.5|131926.5|132177.4|131996|132078|131774.5|360
1688083500000|2023-06-30 00:05:00|132125.5|131925.5|132107.5|132007.5|132196.5|132045.5|132030.5|131890|383
1688083800000|2023-06-30 00:10:00|132109.5|132009.5|132222.5|132122.5|132247.5|132147.5|132109.5|132009.5|419
1688084100000|2023-06-30 00:15:00|132225|132125|132208|132108|132247|132147|132169|132069|306
1688084400000|2023-06-30 00:20:00|132210.5|132110.5|132109|132009|132220.5|132120.5|132095.5|131995.5|306
1688084700000|2023-06-30 00:25:00|132109.5|132009.5|132054.5|131954.5|132135.5|132035.5|132054.5|131954.5|282
1688085000000|2023-06-30 00:30:00|132053.8|131953.8|131915.4|131815.4|132077.5|131977.5|131915.4|131815.4|359
1688085300000|2023-06-30 00:35:00|131917.2|131817.2|131943.8|131843.8|131978.7|131878.7|131869.7|131769.7|555
1688085600000|2023-06-30 00:40:00|131943.3|131843.3|131989.8|131889.8|132004.3|131904.3|131929.5|131829.5|441
1688085900000|2023-06-30 00:45:00|131990|131890|132007.9|131907.9|132017.5|131917.5|131926.8|131826.8|366
1688086200000|2023-06-30 00:50:00|132010.5|131910.5|131928.5|131828.5|132010.5|131910.5|131925|131825|442
1688086500000|2023-06-30 00:55:00|131929.1|131829.1|131835|131735|131929.1|131829.1|131715|131615|545
1688086800000|2023-06-30 01:00:00|131823.5|131723.5|131641|131541|131841|131741|131591.5|131491.5|536
1688087100000|2023-06-30 01:05:00|131642|131542|131712.4|131612.4|131734.5|131634.5|131635.5|131535.5|485
1688087400000|2023-06-30 01:10:00|131713.5|131613.5|131742|131542|131755.5|131625.1|131617.5|131517.5|446
1688087700000|2023-06-30 01:15:00|131693.5|131593.5|131783.5|131683.5|131889.5|131754.5|131614.5|131471|718
1688088000000|2023-06-30 01:20:00|131783|131683|131752.4|131652.4|131844.5|131744.5|131750.7|131650.7|457
1688088300000|2023-06-30 01:25:00|131752.9|131652.9|131787.3|131687.3|131842|131742|131742.4|131642.4|540
1688088600000|2023-06-30 01:30:00|131787.8|131687.8|131884|131784|131923.5|131823.5|131759.7|131659.7|576
1688088900000|2023-06-30 01:35:00|131883.5|131783.5|131866.5|131766.5|131935|131835|131821.5|131721.5|500
1688089200000|2023-06-30 01:40:00|131864|131764|131838|131738|131934|131834|131785.5|131685.5|447
1688089500000|2023-06-30 01:45:00|131838.3|131738.3|131869.2|131769.2|131894.3|131794.3|131831.8|131731.8|654
1688089800000|2023-06-30 01:50:00|131872.2|131772.2|131871.5|131771.5|131896.5|131796.5|131832.5|131732.5|567
1688090100000|2023-06-30 01:55:00|131871.3|131771.3|131817.5|131717.5|131901.8|131801.8|131800.7|131700.7|493
1688090400000|2023-06-30 02:00:00|131818.8|131718.8|131629.5|131529.5|131829.8|131729.8|131617.1|131517.1|663
1688090700000|2023-06-30 02:05:00|131630.4|131530.4|131647.3|131547.3|131664.5|131564.5|131594.1|131494.1|601
1688091000000|2023-06-30 02:10:00|131652.1|131552.1|131674|131574|131702|131602|131641|131541|271
1688091300000|2023-06-30 02:15:00|131673|131573|131772.5|131672.5|131781.5|131681.5|131661|131561|295
1688091600000|2023-06-30 02:20:00|131771.5|131671.5|131784.3|131684.3|131809|131709|131751.6|131651.6|315
1688091900000|2023-06-30 02:25:00|131784.8|131684.8|131756|131656|131796.5|131696.5|131755.5|131655.5|211
1688092200000|2023-06-30 02:30:00|131765.5|131665.5|131687|131587|131766.5|131666.5|131654|131554|329
1688092500000|2023-06-30 02:35:00|131688.5|131588.5|131725|131625|131754.5|131654.5|131688.5|131588.5|189
1688092800000|2023-06-30 02:40:00|131725.5|131625.5|131710.8|131610.8|131761|131661|131710|131610|261
1688093100000|2023-06-30 02:45:00|131710.5|131610.5|131799.8|131699.8|131809.8|131709.8|131700|131600|418
1688093400000|2023-06-30 02:50:00|131799.3|131699.3|131849|131749|131877|131777|131799.3|131699.3|223
1688093700000|2023-06-30 02:55:00|131850|131750|131876|131776|131886.5|131786.5|131847.8|131747.8|207
1688094000000|2023-06-30 03:00:00|131876.5|131776.5|131840.5|131740.5|131881.3|131781.3|131830.5|131730.5|356
1688094300000|2023-06-30 03:05:00|131841.3|131741.3|131824.3|131724.3|131847.5|131747.5|131819.4|131719.4|278
1688094600000|2023-06-30 03:10:00|131824.1|131724.1|131846.3|131746.3|131851|131751|131822.1|131722.1|296
1688094900000|2023-06-30 03:15:00|131846.5|131746.5|131834.8|131734.8|131865.5|131765.5|131832|131732|208
1688095200000|2023-06-30 03:20:00|131834|131734|131815|131715|131843.5|131743.5|131814|131714|166
1688095500000|2023-06-30 03:25:00|131815.5|131715.5|131879.5|131779.5|131898|131798|131802.5|131702.5|267
1688095800000|2023-06-30 03:30:00|131879|131779|131863|131763|131891.5|131791.5|131854.5|131754.5|178
1688096100000|2023-06-30 03:35:00|131862|131762|131776.3|131676.3|131862|131762|131770.5|131670.5|317
1688096400000|2023-06-30 03:40:00|131777.3|131677.3|131810.5|131710.5|131841.5|131741.5|131776.5|131676.5|162
1688096700000|2023-06-30 03:45:00|131808|131708|131782.8|131682.8|131820.5|131720.5|131769.3|131669.3|203
1688097000000|2023-06-30 03:50:00|131774.5|131674.5|131757.3|131657.3|131774.5|131674.5|131709.8|131609.8|377
1688097300000|2023-06-30 03:55:00|131757|131657|131785.5|131685.5|131792.5|131692.5|131743.5|131643.5|171
1688097600000|2023-06-30 04:00:00|131786.5|131686.5|131811.5|131711.5|131811.5|131711.5|131780|131680|157
1688097900000|2023-06-30 04:05:00|131810.9|131710.9|131836.5|131736.5|131842.5|131742.5|131810.9|131710.9|128
1688098200000|2023-06-30 04:10:00|131837.5|131737.5|131824|131724|131843|131743|131820.5|131720.5|157
1688098500000|2023-06-30 04:15:00|131824.5|131724.5|131853|131753|131856|131756|131815|131715|133
1688098800000|2023-06-30 04:20:00|131853.5|131753.5|131803|131703|131861.5|131761.5|131788|131688|196
1688099100000|2023-06-30 04:25:00|131804|131704|131804|131704|131816|131716|131784.5|131684.5|146
1688099400000|2023-06-30 04:30:00|131806|131706|131825|131725|131838|131738|131801|131701|147
1688099700000|2023-06-30 04:35:00|131825.5|131725.5|131886.5|131786.5|131897.5|131797.5|131822.5|131722.5|185
1688100000000|2023-06-30 04:40:00|131885|131785|131828.5|131728.5|131907|131807|131812.5|131712.5|303
1688100300000|2023-06-30 04:45:00|131827.5|131727.5|131832|131732|131849.5|131749.5|131825.5|131725.5|163
1688100600000|2023-06-30 04:50:00|131834|131734|131826.5|131726.5|131842.5|131742.5|131809|131709|187
1688100900000|2023-06-30 04:55:00|131826|131726|131826.5|131726.5|131845.5|131745.5|131813|131713|145
1688101200000|2023-06-30 05:00:00|131825|131725|131786.5|131686.5|131830.5|131730.5|131772.5|131672.5|171
1688101500000|2023-06-30 05:05:00|131783.5|131683.5|131699.5|131599.5|131786|131686|131626.5|131526.5|383
1688101800000|2023-06-30 05:10:00|131700|131600|131741.5|131641.5|131776.5|131676.5|131695|131595|261
1688102100000|2023-06-30 05:15:00|131738.5|131638.5|131756|131656|131766.5|131666.5|131730.5|131630.5|213
1688102400000|2023-06-30 05:20:00|131755.5|131655.5|131742.5|131642.5|131761|131661|131729.8|131629.8|222
1688102700000|2023-06-30 05:25:00|131742.3|131642.3|131672.8|131572.8|131742.3|131642.3|131668.6|131568.6|255
1688103000000|2023-06-30 05:30:00|131673.5|131573.5|131656|131556|131673.8|131573.8|131636.5|131536.5|306
1688103300000|2023-06-30 05:35:00|131658|131558|131659.3|131559.3|131710.3|131610.3|131633.5|131533.5|313
1688103600000|2023-06-30 05:40:00|131658.8|131558.8|131660|131560|131697.3|131597.3|131651|131551|341
1688103900000|2023-06-30 05:45:00|131657.9|131557.9|131646.1|131546.1|131677.5|131577.5|131631.3|131531.3|243
1688104200000|2023-06-30 05:50:00|131646.6|131546.6|131695.2|131595.2|131725|131625|131646.5|131546.5|388
1688104500000|2023-06-30 05:55:00|131694.8|131594.8|131707|131607|131720.5|131620.5|131676.5|131576.5|275
1688104800000|2023-06-30 06:00:00|131706.5|131606.5|131751.5|131651.5|131765.8|131665.8|131681.6|131581.6|390
1688105100000|2023-06-30 06:05:00|131752|131652|131758.8|131658.8|131779.8|131679.8|131731|131631|505
1688105400000|2023-06-30 06:10:00|131758.3|131658.3|131704.3|131604.3|131814.5|131714.5|131694.3|131594.3|509
1688105700000|2023-06-30 06:15:00|131706|131606|131687.5|131587.5|131720.5|131620.5|131682|131582|318
1688106000000|2023-06-30 06:20:00|131686.5|131586.5|131645.3|131545.3|131707|131607|131644.3|131544.3|301
1688106300000|2023-06-30 06:25:00|131644.8|131544.8|131654.5|131554.5|131673|131573|131626.3|131526.3|358
1688106600000|2023-06-30 06:30:00|131648.5|131548.5|131650|131550|131684|131584|131626|131526|203
1688106900000|2023-06-30 06:35:00|131653.7|131553.7|131730|131530|131730|131598.4|131653.7|131528.9|62
1688107200000|2023-06-30 06:40:00|131730.4|131530.4|131766.5|131566.5|131771|131628|131656.5|131518.5|94
1688107500000|2023-06-30 06:45:00|131766|131566|131735.3|131635.3|131823|131666.5|131732.7|131566|179
1688107800000|2023-06-30 06:50:00|131736.2|131636.2|131739|131639|131820|131669.7|131714.5|131574.4|129
1688108100000|2023-06-30 06:55:00|131738.5|131638.5|131740.5|131640.5|131747.5|131647.5|131728.4|131628.4|53
1688108400000|2023-06-30 07:00:00|131749.9|131649.9|131688.1|131588.1|131763.2|131663.2|131679.3|131532|102
1688108700000|2023-06-30 07:05:00|131688.5|131588.5|131709.5|131609.5|131743|131643|131688|131588|91
1688109000000|2023-06-30 07:10:00|131712.5|131612.5|131711.5|131611.5|131788.5|131640.6|131710.5|131558.5|172
1688109300000|2023-06-30 07:15:00|131712|131612|131712.5|131612.5|131738.1|131638.1|131712|131612|100
1688109600000|2023-06-30 07:20:00|131710|131610|131702.5|131602.5|131732|131632|131702.5|131602.5|80
1688109900000|2023-06-30 07:25:00|131702|131602|131676.8|131576.8|131702|131602|131670.5|131570.5|77
1688110200000|2023-06-30 07:30:00|131676.3|131576.3|131699.8|131599.8|131699.8|131599.8|131668|131568|71
1688110500000|2023-06-30 07:35:00|131700.5|131600.5|131702|131602|131703|131603|131682.5|131582.5|63
1688110800000|2023-06-30 07:40:00|131701.5|131601.5|131819|131619|131819|131653.4|131694|131539|122
1688111100000|2023-06-30 07:45:00|131819.5|131619.5|131906|131706|131915.5|131751.6|131814.1|131614.1|143
1688111400000|2023-06-30 07:50:00|131906.5|131706.5|131945|131745|131950|131783|131868.1|131697.4|85
1688111700000|2023-06-30 07:55:00|131947.5|131747.5|131955.5|131755.5|131955.5|131807.5|131871.2|131745|85
1688112000000|2023-06-30 08:00:00|131956|131756|131910|131710|131958.5|131794.6|131894|131694|94
1688112300000|2023-06-30 08:05:00|131910.5|131710.5|131850.1|131750.1|131935|131756.9|131841.3|131696|100
1688112600000|2023-06-30 08:10:00|131850.4|131750.4|131883.2|131683.2|131888.5|131750.4|131800.5|131671.5|169
1688112900000|2023-06-30 08:15:00|131883.3|131683.3|131881|131681|131888|131688|131867.5|131667.5|96
1688113200000|2023-06-30 08:20:00|131880|131680|131946.9|131746.9|131950.1|131750.1|131878.5|131678.5|71
1688113500000|2023-06-30 08:25:00|131956.5|131756.5|132082.5|131882.5|132141.3|131991.1|131945.4|131745.4|185
1688113800000|2023-06-30 08:30:00|132082.7|131882.7|132110.5|131910.5|132111.5|131911.5|132046.5|131846.5|143
1688114100000|2023-06-30 08:35:00|132107|131907|132214.5|132014.5|132222|132068|132070.5|131906.5|165
1688114400000|2023-06-30 08:40:00|132213|132013|132119|132019|132223.5|132066.5|132119|131992.5|164
1688114700000|2023-06-30 08:45:00|132114.5|132014.5|132173.5|131973.5|132180.5|132015.5|132112.5|131961|100
1688115000000|2023-06-30 08:50:00|132174.4|131974.4|132142.5|131942.5|132184|131984|132129.5|131929.5|45
1688115300000|2023-06-30 08:55:00|132142|131942|132142.5|131942.5|132153.5|131953.5|132125.5|131925.5|61
1688115600000|2023-06-30 09:00:00|132140|131940|132070|131970|132140|131981.5|132061.5|131919|58
1688115900000|2023-06-30 09:05:00|132069.5|131969.5|132067.3|131967.3|132070|131970|132063.5|131963.5|41
1688116200000|2023-06-30 09:10:00|132069.5|131969.5|132051|131851|132127.5|131969.5|132039.5|131839.5|91
1688116500000|2023-06-30 09:15:00|132051.5|131851.5|132047.5|131847.5|132053.5|131853.5|132039.5|131839.5|21
1688116800000|2023-06-30 09:20:00|132048.5|131848.5|132057.2|131857.2|132061.3|131861.3|132039.4|131839.4|33
1688117100000|2023-06-30 09:25:00|132056.7|131856.7|132034.5|131834.5|132057.7|131857.7|132032.5|131832.5|68
1688117400000|2023-06-30 09:30:00|132034|131834|132045|131845|132045|131845|132030.5|131830.5|28
1688117700000|2023-06-30 09:35:00|132048|131848|131996|131896|132055|131900|131973.8|131820|92
1688118000000|2023-06-30 09:40:00|131996.5|131896.5|132117.3|131917.3|132212|132012|131996.5|131896.5|80
1688118300000|2023-06-30 09:45:00|132117.7|131917.7|132121.2|131921.2|132159.9|132009.6|132084|131917.2|132
1688118600000|2023-06-30 09:50:00|132115.9|131915.9|132103.7|131903.7|132124.5|131924.5|132090.2|131890.2|82
1688118900000|2023-06-30 09:55:00|132104.6|131904.6|132111.3|131911.3|132112.7|131912.7|132104.6|131904.6|24
1688119200000|2023-06-30 10:00:00|132110.3|131910.3|132102.5|131902.5|132115|131915|132102.5|131902.5|42
1688119500000|2023-06-30 10:05:00|132102|131902|132112.1|131912.1|132123|131923|132100|131900|35
1688119800000|2023-06-30 10:10:00|132115.7|131915.7|132112.1|131912.1|132122.5|131922.5|132108|131908|37
1688120100000|2023-06-30 10:15:00|132112.5|131912.5|132091.1|131891.1|132122|131922|132071.5|131871.5|75
1688120400000|2023-06-30 10:20:00|132088|131888|132034|131934|132097.5|131934.9|132029.7|131888|30
1688120700000|2023-06-30 10:25:00|132084.6|131884.6|132097|131897|132097.5|131927.2|132025.7|131877.7|49
1688121000000|2023-06-30 10:30:00|132097.5|131897.5|132042.6|131942.6|132102.2|131948.2|132039|131876.2|49
1688121300000|2023-06-30 10:35:00|132032.8|131932.8|132074.5|131874.5|132081|131932.8|132030.4|131870|27
1688121600000|2023-06-30 10:40:00|132074|131874|132028.8|131928.8|132074|131935.8|132019.9|131864|63
1688121900000|2023-06-30 10:45:00|132029|131929|132034.2|131934.2|132034.2|131934.2|132028.8|131928.8|10
1688122200000|2023-06-30 10:50:00|132034.7|131934.7|132016.3|131916.3|132034.7|131934.7|131999.3|131899.3|67
1688122500000|2023-06-30 10:55:00|132015.3|131915.3|132068.1|131868.1|132068.6|131916.9|132010.7|131865.5|102
1688122800000|2023-06-30 11:00:00|132070.1|131870.1|132087.1|131887.1|132088.6|131888.6|132070.1|131870.1|20
1688123100000|2023-06-30 11:05:00|132086.1|131886.1|132079.9|131879.9|132086.6|131886.6|132079.9|131879.9|14
1688123400000|2023-06-30 11:10:00|132079.4|131879.4|132075.2|131875.2|132085.4|131885.4|132075.2|131875.2|66
1688123700000|2023-06-30 11:15:00|132074.6|131874.6|132080.7|131880.7|132083.5|131883.5|132071.6|131871.6|113
1688124000000|2023-06-30 11:20:00|132080.5|131880.5|132091|131891|132091|131891|132075.8|131875.8|36
1688124300000|2023-06-30 11:25:00|132090.5|131890.5|132090.5|131890.5|132093.5|131893.5|132088.5|131888.5|37
1688124600000|2023-06-30 11:30:00|132090|131890|132088.6|131888.6|132091.5|131891.5|132078.7|131878.7|39
1688124900000|2023-06-30 11:35:00|132085.1|131885.1|131996.2|131896.2|132088.4|131914|131996.2|131853.5|46
1688125200000|2023-06-30 11:40:00|132049|131849|132010.9|131910.9|132061.8|131910.9|131994.7|131840.7|84
1688125500000|2023-06-30 11:45:00|132009.3|131909.3|132031.5|131931.5|132067.9|131931.5|132005.2|131849.5|37
1688125800000|2023-06-30 11:50:00|132031|131931|132069|131869|132076.2|131931.5|132027|131869|39
1688126100000|2023-06-30 11:55:00|132074.2|131874.2|132019|131919|132092.4|131929.6|132009.5|131845.8|114
1688126400000|2023-06-30 12:00:00|132018.5|131918.5|132014|131914|132020.5|131920.5|132013|131913|23
1688126700000|2023-06-30 12:05:00|132013.5|131913.5|132003.8|131903.8|132060|131925.5|132001.1|131853|54
1688127000000|2023-06-30 12:10:00|131998.5|131898.5|131992.5|131892.5|131998.5|131898.5|131980.5|131880.5|43
1688127300000|2023-06-30 12:15:00|131992|131892|132031|131831|132037|131892|131981.5|131830|28
1688127600000|2023-06-30 12:20:00|132030.5|131830.5|132028.9|131828.9|132032|131832|132026|131826|36
1688127900000|2023-06-30 12:25:00|132029.5|131829.5|131989|131836|132030|131836|131986.5|131786.5|32
1688128200000|2023-06-30 12:30:00|132020|131820|131913.2|131713.2|132020|131820|131853|131653|182
1688128500000|2023-06-30 12:35:00|131912.7|131712.7|131816.8|131616.8|131916.3|131716.3|131787.8|131587.8|149
1688128800000|2023-06-30 12:40:00|131830.5|131630.5|131833.3|131633.3|131833.8|131665.8|131698.3|131526|115
1688129100000|2023-06-30 12:45:00|131832.8|131632.8|131910|131710|131957.4|131757.4|131786.8|131621.8|116
1688129400000|2023-06-30 12:50:00|131909.5|131709.5|131887.3|131687.3|131911.5|131711.5|131886.9|131686.9|57
1688129700000|2023-06-30 12:55:00|131887.9|131687.9|131784|131684|131888.3|131688.3|131782.5|131632.5|86
1688130000000|2023-06-30 13:00:00|131784.5|131684.5|131684.4|131584.4|131823.5|131685.5|131684.4|131584.4|72
1688130300000|2023-06-30 13:05:00|131683.4|131583.4|131683.1|131483.1|131736.7|131584.4|131619.3|131462.8|121
1688130600000|2023-06-30 13:10:00|131682.6|131482.6|131628.5|131528.5|131682.8|131528.5|131627.5|131473.5|18
1688130900000|2023-06-30 13:15:00|131628|131528|131654.5|131454.5|131664.5|131529.5|131595.5|131445|53
1688131200000|2023-06-30 13:20:00|131655|131455|131705|131505|131705|131505|131655|131455|72
1688131500000|2023-06-30 13:25:00|131705.5|131505.5|131726.5|131526.5|131765|131610.8|131701.3|131505|109
1688131800000|2023-06-30 13:30:00|131727|131527|131761|131561|131761|131561|131717.5|131517.5|59
1688132100000|2023-06-30 13:35:00|131772.5|131572.5|131789.5|131589.5|131790|131590|131772.5|131572.5|38
1688132400000|2023-06-30 13:40:00|131790|131590|131741|131541|131790.5|131590.5|131736.5|131536.5|149
1688132700000|2023-06-30 13:45:00|131740.5|131540.5|131686|131486|131741|131541|131681.5|131481.5|122
1688133000000|2023-06-30 13:50:00|131685|131485|131668|131468|131685|131485|131640.1|131440.1|129
1688133300000|2023-06-30 13:55:00|131668.5|131468.5|131694|131494|131694|131494|131665.5|131465.5|35
1688133600000|2023-06-30 14:00:00|131696.5|131496.5|131648|131448|131697.5|131524|131595.5|131436.7|122
1688133900000|2023-06-30 14:05:00|131649|131449|131612.5|131512.5|131654|131515|131599.3|131448|118
1688134200000|2023-06-30 14:10:00|131613.3|131513.3|131585|131485|131648.3|131517.5|131584.5|131435|95
1688134500000|2023-06-30 14:15:00|131584.5|131484.5|131503.7|131303.7|131625.8|131484.5|131476.3|131303.1|110
1688134800000|2023-06-30 14:20:00|131502.3|131302.3|131489|131389|131540|131390.5|131488.5|131288.5|79
1688135100000|2023-06-30 14:25:00|131489.5|131389.5|131486|131286|131527.5|131389.5|131385.3|131217.9|159
1688135400000|2023-06-30 14:30:00|131485.1|131285.1|131480|131380|131517|131383|131450.3|131275|138
1688135700000|2023-06-30 14:35:00|131478.5|131378.5|131632.8|131432.8|131651|131451|131478.5|131378.5|121
1688136000000|2023-06-30 14:40:00|131631.8|131431.8|131614|131514|131654.8|131515.3|131612.5|131418.5|64
1688136300000|2023-06-30 14:45:00|131614.5|131514.5|131670|131470|131670.5|131543|131596.8|131469.5|86
1688136600000|2023-06-30 14:50:00|131670.3|131470.3|131670.5|131470.5|131679.8|131479.8|131666.4|131466.4|32
1688136900000|2023-06-30 14:55:00|131676|131476|131671|131471|131685|131485|131646.3|131446.3|109
1688137200000|2023-06-30 15:00:00|131673.5|131473.5|131686.3|131486.3|131691|131491|131673.5|131473.5|42
1688137500000|2023-06-30 15:05:00|131685.3|131485.3|131658|131458|131686.8|131486.8|131650.5|131450.5|170
1688137800000|2023-06-30 15:10:00|131658.5|131458.5|131684.5|131484.5|131698.8|131498.8|131650.5|131450.5|125
1688138100000|2023-06-30 15:15:00|131683.5|131483.5|131663.5|131463.5|131684.5|131484.5|131658.5|131458.5|69
1688138400000|2023-06-30 15:20:00|131663|131463|131664.5|131464.5|131676|131476|131663|131463|41
1688138700000|2023-06-30 15:25:00|131664|131464|131665|131465|131674.8|131474.8|131660|131460|21
1688139000000|2023-06-30 15:30:00|131651.5|131451.5|131661.5|131461.5|131663.5|131463.5|131648.5|131448.5|16
1688139300000|2023-06-30 15:35:00|131661|131461|131658.5|131458.5|131661.5|131461.5|131641|131441|66
1688139600000|2023-06-30 15:40:00|131658|131458|131652.5|131452.5|131674.4|131474.4|131652.5|131452.5|24
1688139900000|2023-06-30 15:45:00|131649.5|131449.5|131595.8|131495.8|131649.5|131496|131587|131424.5|49
1688140200000|2023-06-30 15:50:00|131595.3|131495.3|131605.5|131505.5|131605.5|131505.5|131594.8|131494.8|9
1688140500000|2023-06-30 15:55:00|131651|131451|131643.8|131443.8|131651|131451|131643.8|131443.8|18
1688140800000|2023-06-30 16:00:00|131645|131445|131651.3|131451.3|131651.3|131497.5|131595.5|131445|19
1688141100000|2023-06-30 16:05:00|131611.3|131511.3|131670.4|131470.4|131696|131534.3|131611.3|131458|53
1688141400000|2023-06-30 16:10:00|131667.2|131467.2|131727|131527|131731.5|131556.2|131638.3|131464.9|132
1688141700000|2023-06-30 16:15:00|131726|131526|131732.5|131532.5|131733.5|131533.5|131723.7|131523.7|48
1688142000000|2023-06-30 16:20:00|131732|131532|131769.6|131569.6|131805.5|131605.5|131731.5|131531.5|83
1688142300000|2023-06-30 16:25:00|131769.1|131569.1|131741.5|131641.5|131793.5|131643|131740|131569.1|31
1688142600000|2023-06-30 16:30:00|131741|131641|131836.4|131636.4|131850.3|131650.3|131740|131625.5|139
1688142900000|2023-06-30 16:35:00|131836.5|131636.5|131822.5|131622.5|131837.6|131637.6|131814.9|131614.9|65
1688143200000|2023-06-30 16:40:00|131821.5|131621.5|131828.5|131628.5|131831.5|131631.5|131807.5|131607.5|29
1688143500000|2023-06-30 16:45:00|131826.5|131626.5|131773|131573|131826.5|131626.5|131756.5|131556.5|37
1688143800000|2023-06-30 16:50:00|131773.5|131573.5|131728.5|131528.5|131773.8|131573.8|131725|131525|17
1688144100000|2023-06-30 16:55:00|131729|131529|131711|131511|131729|131529|131711|131511|13
1688144400000|2023-06-30 17:00:00|131711.5|131511.5|131715.5|131515.5|131715.5|131515.5|131711.5|131511.5|11
1688144700000|2023-06-30 17:05:00|131716|131516|131690.5|131590.5|131716|131593|131667.5|131516|13
1688145000000|2023-06-30 17:10:00|131690|131590|131715.5|131515.5|131752.5|131590|131688.5|131515|36
1688145300000|2023-06-30 17:15:00|131714|131514|131714|131514|131714.5|131514.5|131713|131513|9
1688145600000|2023-06-30 17:20:00|131713.5|131513.5|131695.5|131495.5|131716.5|131554|131654|131473|30
1688145900000|2023-06-30 17:25:00|131696|131496|131675|131475|131696|131496|131662.8|131462.8|33
1688146200000|2023-06-30 17:30:00|131675.5|131475.5|131643|131443|131675.5|131475.5|131636.5|131436.5|52
1688146500000|2023-06-30 17:35:00|131642.5|131442.5|131697|131497|131709.5|131557.5|131619|131419|73
1688146800000|2023-06-30 17:40:00|131697.5|131497.5|131721.5|131521.5|131726.5|131526.5|131689.5|131489.5|42
1688147100000|2023-06-30 17:45:00|131722|131522|131792|131592|131794|131594|131722|131522|34
1688147400000|2023-06-30 17:50:00|131791.5|131591.5|131789.5|131589.5|131792|131592|131789.5|131589.5|12
1688147700000|2023-06-30 17:55:00|131788.5|131588.5|131783|131583|131788.5|131588.5|131783|131583|8
1688148000000|2023-06-30 18:00:00|131779.5|131579.5|131731.5|131531.5|131779.5|131579.5|131727.5|131527.5|42
1688148300000|2023-06-30 18:05:00|131732|131532|131728.5|131528.5|131732|131532|131727.7|131527.7|4
1688148600000|2023-06-30 18:10:00|131732.5|131532.5|131732.5|131532.5|131732.5|131532.5|131732.5|131532.5|1
1688148900000|2023-06-30 18:15:00|131731.5|131531.5|131732.5|131532.5|131733.5|131533.5|131731.5|131531.5|5
1688149200000|2023-06-30 18:20:00|131718|131518|131719.5|131519.5|131721.5|131521.5|131713.5|131513.5|35
1688149500000|2023-06-30 18:25:00|131721|131521|131730|131530|131730.5|131530.5|131721|131521|17
1688149800000|2023-06-30 18:30:00|131729.5|131529.5|131731|131531|131731.5|131531.5|131691|131491|37
1688150100000|2023-06-30 18:35:00|131731.5|131531.5|131728.5|131528.5|131732|131532|131727.5|131527.5|13
1688150400000|2023-06-30 18:40:00|131728|131528|131729|131529|131729|131529|131728|131528|3
1688150700000|2023-06-30 18:45:00|131729.5|131529.5|131731.5|131531.5|131736.5|131536.5|131729.5|131529.5|17
1688151000000|2023-06-30 18:50:00|131732|131532|131732.5|131532.5|131732.5|131532.5|131732|131532|2
1688151300000|2023-06-30 18:55:00|131733|131533|131740.5|131540.5|131740.5|131540.5|131733|131533|6
1688151600000|2023-06-30 19:00:00|131737.5|131537.5|131737.5|131537.5|131737.5|131537.5|131735|131535|6
1688151900000|2023-06-30 19:05:00|131736.5|131536.5|131733.5|131533.5|131741.5|131541.5|131732.5|131532.5|16
1688152200000|2023-06-30 19:10:00|131733|131533|131709|131509|131733|131533|131706.5|131506.5|39
1688152500000|2023-06-30 19:15:00|131708|131508|131692.5|131492.5|131710|131510|131691.5|131491.5|55
1688152800000|2023-06-30 19:20:00|131693|131493|131721.5|131521.5|131722|131522|131619|131416|51
1688153100000|2023-06-30 19:25:00|131723|131523|131741.5|131541.5|131741.5|131541.5|131723|131523|28
1688153400000|2023-06-30 19:30:00|131742.5|131542.5|131730.5|131530.5|131748|131548|131730.5|131530.5|28
1688153700000|2023-06-30 19:35:00|131759.7|131490|131725|131525|131759.7|131530|131724.6|131490|47
1688154000000|2023-06-30 19:40:00|131723.5|131523.5|131730.5|131530.5|131765.7|131534|131681.1|131463|66
1688154300000|2023-06-30 19:45:00|131727|131527|131644.5|131284.5|131748|131548|131644.5|131284.5|52
1688154600000|2023-06-30 19:50:00|131641|131281|131694.5|131494.5|131787.2|131503|131622.5|131262.5|256
1688154900000|2023-06-30 19:55:00|131695|131495|131701.5|131501.5|131702|131502|131695|131495|10
1688338800000|2023-07-02 23:00:00|131902|131542|131902|131542|131902|131542|131902|131542|1
1688342400000|2023-07-03 00:00:00|131410.5|131050.5|131063.5|130963.5|131816.5|131456.5|131039.5|130817.5|726
1688342700000|2023-07-03 00:05:00|131063|130963|131112.5|131012.5|131193.5|131051.5|131031|130931|437
1688343000000|2023-07-03 00:10:00|131108.5|131008.5|131142|131042|131199|131099|131087|130987|372
1688343300000|2023-07-03 00:15:00|131141.5|131041.5|131192|131092|131192|131092|131074.5|130974.5|315
1688343600000|2023-07-03 00:20:00|131190.5|131090.5|131190|131090|131200|131100|131156|131056|265
1688343900000|2023-07-03 00:25:00|131187.5|131087.5|131226|131126|131249.5|131149.5|131185.5|131085.5|268
1688344200000|2023-07-03 00:30:00|131225|131125|131299|131199|131315.5|131215.5|131223|131123|298
1688344500000|2023-07-03 00:35:00|131298.5|131198.5|131356|131256|131401|131301|131281|131181|360
1688344800000|2023-07-03 00:40:00|131355|131255|131362.5|131262.5|131370.5|131270.5|131319|131219|236
1688345100000|2023-07-03 00:45:00|131362|131262|131402.5|131302.5|131429.5|131329.5|131333|131233|290
1688345400000|2023-07-03 00:50:00|131403|131303|131449|131349|131450|131350|131354|131254|355
1688345700000|2023-07-03 00:55:00|131448|131348|131447.5|131347.5|131511|131411|131401.5|131301.5|403
1688346000000|2023-07-03 01:00:00|131451|131351|131441.5|131341.5|131463.5|131363.5|131401|131301|278
1688346300000|2023-07-03 01:05:00|131439.5|131339.5|131369|131269|131441.5|131341.5|131305|131205|323
1688346600000|2023-07-03 01:10:00|131369.5|131269.5|131383.5|131283.5|131412|131312|131367.5|131267.5|202
1688346900000|2023-07-03 01:15:00|131386.5|131286.5|131277.5|131177.5|131388.5|131288.5|131222.5|131122.5|511
1688347200000|2023-07-03 01:20:00|131286.5|131186.5|131345.5|131245.5|131379|131279|131286.5|131186.5|312
1688347500000|2023-07-03 01:25:00|131345|131245|131292.5|131192.5|131353.5|131253.5|131291|131191|261
1688347800000|2023-07-03 01:30:00|131292|131192|131131|131031|131292|131192|131127.5|131027.5|731
1688348100000|2023-07-03 01:35:00|131127.5|131027.5|131074.5|130974.5|131162.5|131062.5|131000|130900|638
1688348400000|2023-07-03 01:40:00|131075.5|130975.5|131103|131003|131114|131014|130983.5|130883.5|465
1688348700000|2023-07-03 01:45:00|131100.5|131000.5|131134.5|131034.5|131137|131037|130983.5|130883.5|511
1688349000000|2023-07-03 01:50:00|131135|131035|131217.5|131117.5|131245|131145|131111.5|131011.5|302
1688349300000|2023-07-03 01:55:00|131218|131118|131121.5|131021.5|131255.5|131155.5|131120.5|131020.5|357
1688349600000|2023-07-03 02:00:00|131116|131016|131108|131008|131145.5|131045.5|131083.5|130983.5|375
1688349900000|2023-07-03 02:05:00|131108.5|131008.5|131144|131044|131172.5|131072.5|131108.5|131008.5|264
1688350200000|2023-07-03 02:10:00|131143.5|131043.5|131041|130941|131148.5|131048.5|131014|130914|370
1688350500000|2023-07-03 02:15:00|131039|130939|131097|130997|131098|130998|131006.5|130906.5|255
1688350800000|2023-07-03 02:20:00|131098|130998|131111|131011|131111|131011|131071|130971|190
1688351100000|2023-07-03 02:25:00|131111.5|131011.5|131088.5|130988.5|131112.5|131012.5|131074.5|130974.5|150
1688351400000|2023-07-03 02:30:00|131100.5|131000.5|131130|131030|131148|131048|131088.5|130988.5|140
1688351700000|2023-07-03 02:35:00|131131|131031|131213|131113|131218|131118|131121|131021|200
1688352000000|2023-07-03 02:40:00|131210.5|131110.5|131215|131115|131222|131122|131155|131055|239
1688352300000|2023-07-03 02:45:00|131215.5|131115.5|131222|131122|131267|131167|131198|131098|197
1688352600000|2023-07-03 02:50:00|131222.5|131122.5|131299|131199|131309|131209|131211|131111|208
1688352900000|2023-07-03 02:55:00|131301.5|131201.5|131270|131170|131309|131209|131267|131167|199
1688353200000|2023-07-03 03:00:00|131275.5|131175.5|131202|131102|131292.5|131192.5|131192.5|131092.5|236
1688353500000|2023-07-03 03:05:00|131200.5|131100.5|131237|131137|131245.5|131145.5|131189.5|131089.5|225
1688353800000|2023-07-03 03:10:00|131235.5|131135.5|131251.5|131151.5|131359|131216.5|131232.5|131097|238
1688354100000|2023-07-03 03:15:00|131251|131151|131233.5|131133.5|131260.5|131160.5|131209.4|131109.4|315
1688354400000|2023-07-03 03:20:00|131234|131134|131172.5|131072.5|131248|131148|131143|131043|267
1688354700000|2023-07-03 03:25:00|131174|131074|131135|131035|131182|131082|131117.5|131017.5|185
1688355000000|2023-07-03 03:30:00|131134|131034|131111|131011|131150|131050|131109|131009|160
1688355300000|2023-07-03 03:35:00|131110.5|131010.5|131067.6|130967.6|131116.5|131016.5|131056.5|130956.5|205
1688355600000|2023-07-03 03:40:00|131067.5|130967.5|130908.5|130808.5|131073|130973|130855.5|130755.5|446
1688355900000|2023-07-03 03:45:00|130906.6|130806.6|130845.5|130745.5|130945.5|130845.5|130815.5|130715.5|448
1688356200000|2023-07-03 03:50:00|130843.7|130743.7|130776.8|130676.8|130863.5|130763.5|130753.5|130653.5|383
1688356500000|2023-07-03 03:55:00|130777.2|130677.2|130774.8|130674.8|130800.3|130700.3|130694.2|130594.2|436
1688356800000|2023-07-03 04:00:00|130776.3|130676.3|130745.3|130645.3|130806.3|130706.3|130724|130624|358
1688357100000|2023-07-03 04:05:00|130746.5|130646.5|130725.3|130625.3|130790|130690|130725.3|130625.3|282
1688357400000|2023-07-03 04:10:00|130724.5|130624.5|130594.5|130494.5|130727.5|130627.5|130530.5|130430.5|538
1688357700000|2023-07-03 04:15:00|130595|130495|130494.5|130394.5|130613.5|130513.5|130484.5|130384.5|446
1688358000000|2023-07-03 04:20:00|130495|130395|130555.3|130455.3|130587.5|130487.5|130485|130385|458
1688358300000|2023-07-03 04:25:00|130557|130457|130601.3|130501.3|130611.3|130511.3|130458.5|130358.5|612
1688358600000|2023-07-03 04:30:00|130602.2|130502.2|130582.6|130482.6|130650.8|130550.8|130580.5|130480.5|398
1688358900000|2023-07-03 04:35:00|130582.5|130482.5|130574.5|130474.5|130614.5|130514.5|130567|130467|352
1688359200000|2023-07-03 04:40:00|130574.8|130474.8|130572.5|130472.5|130626.3|130526.3|130568.5|130468.5|235
1688359500000|2023-07-03 04:45:00|130573.3|130473.3|130573.5|130473.5|130573.8|130473.8|130540.3|130440.3|317
1688359800000|2023-07-03 04:50:00|130572.8|130472.8|130568|130468|130623.5|130523.5|130568|130468|191
1688360100000|2023-07-03 04:55:00|130569|130469|130426.5|130326.5|130581|130481|130378.5|130278.5|442
1688360400000|2023-07-03 05:00:00|130430.5|130330.5|130483.5|130383.5|130484.5|130384.5|130430.5|130330.5|431
1688360700000|2023-07-03 05:05:00|130484.5|130384.5|130458.5|130358.5|130510.5|130410.5|130444.5|130344.5|411
1688361000000|2023-07-03 05:10:00|130459|130359|130469|130369|130495.5|130395.5|130439.8|130339.8|393
1688361300000|2023-07-03 05:15:00|130469.5|130369.5|130495|130395|130498|130398|130435.5|130335.5|395
1688361600000|2023-07-03 05:20:00|130492.5|130392.5|130590.5|130490.5|130600.3|130500.3|130472.8|130372.8|540
1688361900000|2023-07-03 05:25:00|130590.8|130490.8|130524|130424|130613|130513|130522.5|130422.5|389
1688362200000|2023-07-03 05:30:00|130523.5|130423.5|130509.5|130409.5|130553|130453|130471.8|130371.8|393
1688362500000|2023-07-03 05:35:00|130510|130410|130597.5|130497.5|130600.9|130500.9|130506.5|130406.5|402
1688362800000|2023-07-03 05:40:00|130598.5|130498.5|130560.5|130460.5|130610.5|130510.5|130535.5|130435.5|250
1688363100000|2023-07-03 05:45:00|130556.5|130456.5|130538.5|130438.5|130643.5|130543.5|130532.5|130432.5|322
1688363400000|2023-07-03 05:50:00|130537.5|130437.5|130586.5|130486.5|130630.5|130530.5|130534.5|130434.5|337
1688363700000|2023-07-03 05:55:00|130589|130489|130705.5|130605.5|130717|130617|130587|130487|344
1688364000000|2023-07-03 06:00:00|130702.5|130602.5|130745.5|130645.5|130768.5|130668.5|130651|130551|490
1688364300000|2023-07-03 06:05:00|130750|130650|130737|130637|130775|130675|130714|130614|404
1688364600000|2023-07-03 06:10:00|130735|130635|130741|130641|130759|130659|130706.3|130606.3|322
1688364900000|2023-07-03 06:15:00|130742|130642|130790.8|130690.8|130836|130736|130742|130642|345
1688365200000|2023-07-03 06:20:00|130793.5|130693.5|130771.4|130671.4|130804|130704|130746.5|130646.5|351
1688365500000|2023-07-03 06:25:00|130770.7|130670.7|130683.5|130583.5|130777.2|130677.2|130668.5|130568.5|412
1688365800000|2023-07-03 06:30:00|130687|130587|130653.9|130553.9|130770.9|130608.5|130636|130536|195
1688366100000|2023-07-03 06:35:00|130652.4|130552.4|130651|130551|130652.4|130552.4|130639|130539|37
1688366400000|2023-07-03 06:40:00|130651.5|130551.5|130652|130552|130659|130559|130642.5|130542.5|61
1688366700000|2023-07-03 06:45:00|130651|130551|130645.5|130545.5|130656|130556|130636.5|130536.5|32
1688367000000|2023-07-03 06:50:00|130647|130547|130675|130575|130675|130575|130626.3|130526.3|57
1688367300000|2023-07-03 06:55:00|130673.8|130573.8|130668.3|130568.3|130799|130624.3|130662.2|130528.5|118
1688367600000|2023-07-03 07:00:00|130667.8|130567.8|130744|130544|130774.5|130610|130667.8|130544|120
1688367900000|2023-07-03 07:05:00|130744.5|130544.5|130768|130568|130824|130637.5|130685|130536.5|178
1688368200000|2023-07-03 07:10:00|130767.5|130567.5|130802|130702|130856.5|130703.5|130759.5|130559.5|206
1688368500000|2023-07-03 07:15:00|130801.5|130701.5|130826.5|130626.5|130836|130715.5|130767.5|130618|159
1688368800000|2023-07-03 07:20:00|130826|130626|130875|130675|130897.5|130783|130771.5|130615.5|154
1688369100000|2023-07-03 07:25:00|130874|130674|130827|130627|130874|130674|130815.5|130615.5|154
1688369400000|2023-07-03 07:30:00|130827.5|130627.5|130788|130688|130913.5|130713.5|130787.5|130618.7|189
1688369700000|2023-07-03 07:35:00|130788.2|130688.2|130769|130669|130795|130695|130761.3|130661.3|106
1688370000000|2023-07-03 07:40:00|130769.5|130669.5|130752|130552|130786|130673|130734.5|130534.5|132
1688370300000|2023-07-03 07:45:00|130755|130555|130783|130583|130791|130642|130709.5|130555|59
1688370600000|2023-07-03 07:50:00|130785|130585|130743.7|130643.7|130808.5|130670|130743|130569.5|72
1688370900000|2023-07-03 07:55:00|130743.5|130643.5|130777.5|130677.5|130777.5|130677.5|130743.5|130643.5|45
1688371200000|2023-07-03 08:00:00|130778.5|130678.5|130741.5|130541.5|130823|130681.5|130690.6|130540.5|116
1688371500000|2023-07-03 08:05:00|130742.5|130542.5|130744.5|130544.5|130747|130547|130742|130542|56
1688371800000|2023-07-03 08:10:00|130743.5|130543.5|130722.5|130522.5|130745.5|130545.5|130720|130520|53
1688372100000|2023-07-03 08:15:00|130722|130522|130700|130600|130722|130600|130659|130509.5|75
1688372400000|2023-07-03 08:20:00|130699|130599|130683|130483|130712.5|130601|130683|130483|70
1688372700000|2023-07-03 08:25:00|130682.5|130482.5|130620|130520|130685.5|130520|130616|130464.5|53
1688373000000|2023-07-03 08:30:00|130620.5|130520.5|130625.5|130525.5|130636|130536|130620.5|130520.5|48
1688373300000|2023-07-03 08:35:00|130627|130527|130566.5|130466.5|130627|130527|130563|130463|49
1688373600000|2023-07-03 08:40:00|130564.5|130464.5|130615|130515|130622|130522|130564.5|130464.5|62
1688373900000|2023-07-03 08:45:00|130614.5|130514.5|130576.5|130476.5|130614.5|130514.5|130576|130476|29
1688374200000|2023-07-03 08:50:00|130574|130474|130538.5|130438.5|130574|130474|130519|130419|64
1688374500000|2023-07-03 08:55:00|130537.5|130437.5|130475.5|130375.5|130581.5|130440|130475|130359.5|82
1688374800000|2023-07-03 09:00:00|130477|130377|130531|130331|130533.5|130378.5|130476|130320|36
1688375100000|2023-07-03 09:05:00|130530.5|130330.5|130477.5|130377.5|130535.5|130377.5|130474|130326|36
1688375400000|2023-07-03 09:10:00|130477|130377|130493.5|130393.5|130494.9|130394.9|130475.8|130375.8|58
1688375700000|2023-07-03 09:15:00|130494.5|130394.5|130497|130397|130536.3|130397.5|130487.8|130332.3|72
1688376000000|2023-07-03 09:20:00|130497.5|130397.5|130473.5|130373.5|130509.8|130409.8|130473.5|130373.5|77
1688376300000|2023-07-03 09:25:00|130475.3|130375.3|130485.5|130385.5|130487.3|130387.3|130475.3|130375.3|25
1688376600000|2023-07-03 09:30:00|130486.8|130386.8|130496|130396|130530|130430|130484.8|130384.8|87
1688376900000|2023-07-03 09:35:00|130494.5|130394.5|130488.5|130388.5|130494.5|130394.5|130485|130385|15
1688377200000|2023-07-03 09:40:00|130489.5|130389.5|130497|130397|130501|130401|130489.5|130389.5|24
1688377500000|2023-07-03 09:45:00|130498|130398|130498.5|130398.5|130513.5|130413.5|130493|130393|39
1688377800000|2023-07-03 09:50:00|130499|130399|130499.5|130399.5|130500.5|130400.5|130498|130398|31
1688378100000|2023-07-03 09:55:00|130508|130408|130530.5|130430.5|130530.5|130430.5|130508|130408|22
1688378400000|2023-07-03 10:00:00|130531|130431|130570.5|130470.5|130571|130471|130523|130423|73
1688378700000|2023-07-03 10:05:00|130571.5|130471.5|130682|130482|130686.5|130503.5|130571.5|130454|132
1688379000000|2023-07-03 10:10:00|130684|130484|130687.5|130487.5|130691|130491|130674|130474|106
1688379300000|2023-07-03 10:15:00|130687|130487|130700|130500|130700|130500|130687|130487|44
1688379600000|2023-07-03 10:20:00|130698.5|130498.5|130692|130492|130700|130500|130685|130485|35
1688379900000|2023-07-03 10:25:00|130695.5|130495.5|130706|130506|130723|130554|130654|130487.5|50
1688380200000|2023-07-03 10:30:00|130705.5|130505.5|130690|130490|130713.8|130513.8|130672.8|130472.8|54
1688380500000|2023-07-03 10:35:00|130690.5|130490.5|130691.5|130491.5|130691.5|130491.5|130687.5|130487.5|12
1688380800000|2023-07-03 10:40:00|130694|130494|130682.5|130482.5|130697.5|130532|130632|130480.3|14
1688381100000|2023-07-03 10:45:00|130680.5|130480.5|130699.5|130499.5|130701|130501|130675.5|130475.5|97
1688381400000|2023-07-03 10:50:00|130701.5|130501.5|130677|130577|130709.5|130577.5|130655|130494|68
1688381700000|2023-07-03 10:55:00|130676|130576|130673.6|130473.6|130688.5|130577|130640.5|130459.5|68
1688382000000|2023-07-03 11:00:00|130673.1|130473.1|130673|130473|130695.3|130562.3|130627.6|130471.8|83
1688382300000|2023-07-03 11:05:00|130674|130474|130611.5|130411.5|130678.8|130478.8|130561.5|130411.5|27
1688382600000|2023-07-03 11:10:00|130612|130412|130610.8|130410.8|130612|130412|130597.2|130397.2|30
1688382900000|2023-07-03 11:15:00|130610.3|130410.3|130595.7|130395.7|130610.3|130410.3|130586.5|130386.5|46
1688383200000|2023-07-03 11:20:00|130593.9|130393.9|130598.2|130398.2|130598.2|130398.2|130591.5|130391.5|37
1688383500000|2023-07-03 11:25:00|130598.9|130398.9|130580|130480|130621.8|130480|130564.3|130398.9|55
1688383800000|2023-07-03 11:30:00|130580.3|130480.3|130651.3|130451.3|130652.3|130499|130576.8|130434.3|57
1688384100000|2023-07-03 11:35:00|130650.8|130450.8|130706.5|130506.5|130714|130514|130648.5|130448.5|42
1688384400000|2023-07-03 11:40:00|130706|130506|130695|130495|130706.5|130506.5|130695|130495|61
1688384700000|2023-07-03 11:45:00|130694.5|130494.5|130704|130504|130705.5|130505.5|130690|130490|57
1688385000000|2023-07-03 11:50:00|130703.5|130503.5|130714.5|130514.5|130716.5|130516.5|130700.1|130500.1|21
1688385300000|2023-07-03 11:55:00|130719.3|130519.3|130744.5|130544.5|130749.5|130549.5|130719.3|130519.3|55
1688385600000|2023-07-03 12:00:00|130744|130544|130717.1|130517.1|130747.3|130547.3|130715.1|130515.1|75
1688385900000|2023-07-03 12:05:00|130716|130516|130710|130510|130716|130516|130701|130501|41
1688386200000|2023-07-03 12:10:00|130708.6|130508.6|130711.5|130511.5|130712.5|130512.5|130702.5|130502.5|42
1688386500000|2023-07-03 12:15:00|130714|130514|130732.7|130532.7|130734.6|130534.6|130714|130514|68
1688386800000|2023-07-03 12:20:00|130732.5|130532.5|130707|130507|130732.7|130532.7|130707|130507|35
1688387100000|2023-07-03 12:25:00|130707.5|130507.5|130695.5|130495.5|130710|130532|130632|130486.5|34
1688387400000|2023-07-03 12:30:00|130696|130496|130700.4|130500.4|130708.5|130508.5|130696|130496|33
1688387700000|2023-07-03 12:35:00|130700.9|130500.9|130633.5|130533.5|130701.3|130538.5|130622.8|130464.7|78
1688388000000|2023-07-03 12:40:00|130660.5|130560.5|130669|130569|130672.5|130572.5|130660.5|130560.5|25
1688388300000|2023-07-03 12:45:00|130666.3|130566.3|130627.5|130427.5|130666.3|130566.3|130588|130427.5|78
1688388600000|2023-07-03 12:50:00|130628|130428|130614|130414|130628|130470.5|130566|130409|38
1688388900000|2023-07-03 12:55:00|130613.5|130413.5|130550.5|130450.5|130614|130466|130550.5|130413.5|22
1688389200000|2023-07-03 13:00:00|130551|130451|130558.5|130458.5|130613|130463|130533|130379|124
1688389500000|2023-07-03 13:05:00|130559.5|130459.5|130554.5|130454.5|130561|130461|130554.5|130454.5|34
1688389800000|2023-07-03 13:10:00|130555.5|130455.5|130552.5|130452.5|130579|130479|130529|130429|103
1688390100000|2023-07-03 13:15:00|130552|130452|130600.8|130400.8|130601.3|130458.5|130473.7|130309|114
1688390400000|2023-07-03 13:20:00|130600.3|130400.3|130554.5|130354.5|130610|130470.1|130549.9|130352|60
1688390700000|2023-07-03 13:25:00|130551.5|130351.5|130527.5|130427.5|130589.5|130464.5|130519|130350.5|95
1688391000000|2023-07-03 13:30:00|130527|130427|130491.5|130391.5|130527|130427|130490|130390|62
1688391300000|2023-07-03 13:35:00|130540|130340|130488|130288|130552|130352|130487|130287|45
1688391600000|2023-07-03 13:40:00|130487.5|130287.5|130454.5|130254.5|130487.5|130344.5|130414.5|130253|51
1688391900000|2023-07-03 13:45:00|130466.4|130266.4|130436.8|130236.8|130476|130305|130354.7|130170.5|161
1688392200000|2023-07-03 13:50:00|130435.5|130235.5|130427.5|130227.5|130466|130266|130402|130202|139
1688392500000|2023-07-03 13:55:00|130428|130228|130475.5|130115.5|130480|130256|130410|130115|70
1688392800000|2023-07-03 14:00:00|130468.5|130108.5|130223.1|130023.1|130468.5|130190|130067.9|129730.9|162
1688393100000|2023-07-03 14:05:00|130216.9|130016.9|130310.7|130110.7|130320.1|130120.1|130216.9|130016.9|102
1688393400000|2023-07-03 14:10:00|130312.5|130112.5|130356.1|130156.1|130358.5|130158.5|130311.1|130111.1|119
1688393700000|2023-07-03 14:15:00|130357.5|130157.5|130381.8|130181.8|130390.1|130190.1|130357.5|130157.5|68
1688394000000|2023-07-03 14:20:00|130382.3|130182.3|130373.1|130173.1|130384.1|130184.1|130367.5|130167.5|57
1688394300000|2023-07-03 14:25:00|130369.5|130169.5|130460|130260|130466|130266|130367.9|130167.9|105
1688394600000|2023-07-03 14:30:00|130464|130264|130458.1|130258.1|130470.5|130270.5|130455|130255|56
1688394900000|2023-07-03 14:35:00|130458.5|130258.5|130451.2|130251.2|130460.2|130260.2|130441.7|130241.7|49
1688395200000|2023-07-03 14:40:00|130451.7|130251.7|130513.3|130313.3|130524.5|130324.5|130449.1|130249.1|75
1688395500000|2023-07-03 14:45:00|130514.8|130314.8|130510|130310|130555|130355|130510|130310|64
1688395800000|2023-07-03 14:50:00|130512|130312|130464.5|130264.5|130528|130328|130436.3|130236.3|79
1688396100000|2023-07-03 14:55:00|130463.5|130263.5|130360.3|130160.3|130463.5|130263.5|130358.1|130158.1|71
1688396400000|2023-07-03 15:00:00|130359.8|130159.8|130402|130190|130402.1|130202.1|130265|130065|124
1688396700000|2023-07-03 15:05:00|130386.6|130186.6|130465.6|130208|130479.1|130215.7|130380.2|130180.2|260
1688397000000|2023-07-03 15:10:00|130452.6|130205|130483|130283|130531|130284|130452|130184|179
1688397300000|2023-07-03 15:15:00|130486|130286|130482|130282|130504.1|130292.2|130470|130266|82
1688397600000|2023-07-03 15:20:00|130469|130269|130505.6|130305.6|130519|130319|130460|130260|113
1688397900000|2023-07-03 15:25:00|130505.9|130305.9|130513.7|130313.7|130513.9|130313.9|130493|130293|102
1688398200000|2023-07-03 15:30:00|130512.7|130312.7|130511.5|130311.5|130513.7|130313.7|130490.9|130290.9|103
1688398500000|2023-07-03 15:35:00|130525.8|130325.8|130514.9|130314.9|130528.5|130328.5|130495|130295|27
1688398800000|2023-07-03 15:40:00|130507.9|130307.9|130527.1|130327.1|130527.1|130327.1|130505.8|130305.8|19
1688399100000|2023-07-03 15:45:00|130528|130328|130492.9|130292.9|130528.1|130328.1|130484.5|130284.5|47
1688399400000|2023-07-03 15:50:00|130485|130285|130502.6|130302.6|130502.6|130302.6|130482.3|130282.3|14
1688399700000|2023-07-03 15:55:00|130500.2|130300.2|130504.9|130304.9|130509.1|130309.1|130500.2|130300.2|15
1688400000000|2023-07-03 16:00:00|130505.4|130305.4|130506.9|130306.9|130509.1|130309.1|130500|130300|20
1688400300000|2023-07-03 16:05:00|130510.7|130310.7|130517|130317|130524.4|130324.4|130508.1|130308.1|10
1688400600000|2023-07-03 16:10:00|130528.5|130328.5|130527.1|130327.1|130532.8|130332.8|130525.5|130325.5|13
1688400900000|2023-07-03 16:15:00|130527.2|130327.2|130506.5|130306.5|130532.8|130332.8|130489.5|130289.5|18
1688401200000|2023-07-03 16:20:00|130493|130293|130498.6|130298.6|130535|130335|130493|130293|19
1688401500000|2023-07-03 16:25:00|130502.1|130302.1|130504.2|130304.2|130504.3|130304.3|130502.1|130302.1|5
1688401800000|2023-07-03 16:30:00|130504.3|130304.3|130500.3|130300.3|130504.9|130304.9|130486.1|130286.1|28
1688402100000|2023-07-03 16:35:00|130500.6|130300.6|130514.1|130314.1|130516.5|130316.5|130500.6|130300.6|28
1688402400000|2023-07-03 16:40:00|130514.5|130314.5|130513.5|130313.5|130516.5|130316.5|130513.5|130313.5|15
1688402700000|2023-07-03 16:45:00|130513.2|130313.2|130517.7|130317.7|130518.1|130318.1|130513.2|130313.2|16
1688403000000|2023-07-03 16:50:00|130517.2|130317.2|130511.5|130311.5|130523.8|130323.8|130511.5|130311.5|18
1688403600000|2023-07-03 17:00:00|130513.9|130313.9|130514.5|130314.5|130515.9|130315.9|130513.9|130313.9|11
1688403900000|2023-07-03 17:05:00|130515.9|130315.9|130515|130315|130515.9|130315.9|130514.5|130314.5|10
1688404200000|2023-07-03 17:10:00|130515.5|130315.5|130514.1|130314.1|130516.5|130316.5|130512.5|130312.5|12
1688404500000|2023-07-03 17:15:00|130513.8|130313.8|130540|130340|130549.5|130349.5|130508|130308|75
1688404800000|2023-07-03 17:20:00|130540.5|130340.5|130537|130337|130540.5|130340.5|130536.5|130336.5|22
1688405100000|2023-07-03 17:25:00|130536.5|130336.5|130537|130337|130537.5|130337.5|130535.5|130335.5|22
1688405400000|2023-07-03 17:30:00|130536.5|130336.5|130536|130336|130538.2|130338.2|130535.5|130335.5|23
1688405700000|2023-07-03 17:35:00|130536.5|130336.5|130536.5|130336.5|130536.5|130336.5|130535.5|130335.5|25
1688406000000|2023-07-03 17:40:00|130536|130336|130564|130364|130564|130364|130536|130336|25
1688406300000|2023-07-03 17:45:00|130565|130365|130565|130365|130565|130365|130563.5|130363.5|10
1688406600000|2023-07-03 17:50:00|130565.5|130365.5|130566.5|130366.5|130566.5|130366.5|130565|130365|6
1688406900000|2023-07-03 17:55:00|130567.5|130367.5|130568|130368|130568|130368|130567.5|130367.5|2
1688407200000|2023-07-03 18:00:00|130567.5|130367.5|130565.9|130365.9|130568|130368|130565|130365|8
1688407500000|2023-07-03 18:05:00|130566.9|130366.9|130570|130370|130571.9|130371.9|130566.4|130366.4|8
1688408400000|2023-07-03 18:20:00|130565|130365|130565|130365|130565|130365|130565|130365|1
1688409300000|2023-07-03 18:35:00|130565.4|130365.4|130565|130365|130565.4|130365.4|130563.1|130363.1|6
1688409600000|2023-07-03 18:40:00|130568.1|130368.1|130620|130420|130625|130425|130568.1|130368.1|19
1688409900000|2023-07-03 18:45:00|130629|130429|130620|130420|130630.5|130430.5|130620|130420|4
1688410200000|2023-07-03 18:50:00|130621.5|130421.5|130620|130420|130621.5|130421.5|130620|130420|6
1688410500000|2023-07-03 18:55:00|130621.5|130421.5|130620|130420|130621.5|130421.5|130620|130420|6
1688411100000|2023-07-03 19:05:00|130580.3|130380.3|130594.9|130394.9|130609.8|130409.8|130580.3|130380.3|31
1688411400000|2023-07-03 19:10:00|130604.1|130404.1|130594.9|130394.9|130604.1|130404.1|130594.9|130394.9|21
1688411700000|2023-07-03 19:15:00|130600|130400|130594.9|130394.9|130600|130400|130594.9|130394.9|2
1688412000000|2023-07-03 19:20:00|130600|130400|130580|130380|130600|130400|130580|130380|7
1688412300000|2023-07-03 19:25:00|130581.5|130381.5|130570|130370|130581.5|130381.5|130568.4|130368.4|5
1688412600000|2023-07-03 19:30:00|130572|130372|130570|130370|130576.5|130376.5|130570|130370|14
1688412900000|2023-07-03 19:35:00|130577|130377|130560|130360|130577|130377|130560|130360|3
1688425200000|2023-07-03 23:00:00|130555.1|130355.1|130555.1|130355.1|130555.1|130355.1|130555.1|130355.1|1
1688432100000|2023-07-04 00:55:00|129886.7|129786.7|129929.2|129829.2|129946.5|129846.5|129879|129779|335
1688432400000|2023-07-04 01:00:00|129928.7|129828.7|129986.4|129886.4|130011.7|129911.7|129928.7|129828.7|518
1688432700000|2023-07-04 01:05:00|129987|129887|129980.4|129880.4|130036.2|129936.2|129979.4|129879.4|466
1688433000000|2023-07-04 01:10:00|129979.4|129879.4|129940|129840|129997.9|129897.9|129934.2|129834.2|467
1688433300000|2023-07-04 01:15:00|129941.5|129841.5|129872.4|129772.4|129949.5|129849.5|129819.9|129719.9|563
1688433600000|2023-07-04 01:20:00|129871.9|129771.9|129940.5|129840.5|129980.4|129880.4|129846.4|129746.4|509
1688433900000|2023-07-04 01:25:00|129941|129841|130068.5|129968.5|130070|129970|129930.5|129830.5|369
1688434200000|2023-07-04 01:30:00|130070|129970|130158.5|130058.5|130202.5|130102.5|130065|129965|604
1688434500000|2023-07-04 01:35:00|130165.5|130065.5|130203.5|130103.5|130210.4|130110.4|130129.5|130029.5|510
1688434800000|2023-07-04 01:40:00|130203|130103|130137.5|130037.5|130205|130105|130124.5|130024.5|467
1688435100000|2023-07-04 01:45:00|130137|130037|130008.5|129908.5|130137|130037|129998|129898|427
1688435400000|2023-07-04 01:50:00|130009|129909|129999.5|129899.5|130038|129938|129978.4|129878.4|419
1688435700000|2023-07-04 01:55:00|129999.4|129899.4|129910.4|129810.4|130035.2|129935.2|129867.4|129767.4|551
1688436000000|2023-07-04 02:00:00|129910.1|129810.1|129912.1|129812.1|129948.5|129848.5|129867.5|129767.5|456
1688436300000|2023-07-04 02:05:00|129912.4|129812.4|130075.5|129975.5|130075.5|129975.5|129905.4|129805.4|473
1688436600000|2023-07-04 02:10:00|130079.5|129979.5|130047.1|129947.1|130126.5|130026.5|130040.1|129940.1|347
1688436900000|2023-07-04 02:15:00|130046.4|129946.4|130004.5|129904.5|130055.9|129955.9|129934.6|129834.6|372
1688437200000|2023-07-04 02:20:00|130001.5|129901.5|129998.9|129898.9|130010.5|129910.5|129963.5|129863.5|226
1688437500000|2023-07-04 02:25:00|129999|129899|130051.5|129951.5|130058|129958|129976.1|129876.1|258
1688437800000|2023-07-04 02:30:00|130047|129947|129997.4|129897.4|130116|130016|129995.7|129895.7|417
1688438100000|2023-07-04 02:35:00|129998.1|129898.1|130010.5|129910.5|130027.6|129927.6|129973.5|129873.5|233
1688438400000|2023-07-04 02:40:00|130011|129911|130096.5|129996.5|130096.5|129996.5|130003.5|129903.5|228
1688438700000|2023-07-04 02:45:00|130095|129995|130097.9|129997.9|130144|130044|130085.9|129985.9|229
1688439000000|2023-07-04 02:50:00|130104.9|130004.9|130098.4|129998.4|130142.5|130042.5|130093|129993|217
1688439300000|2023-07-04 02:55:00|130098.2|129998.2|130036.4|129936.4|130118.4|130018.4|130032.2|129932.2|445
1688439600000|2023-07-04 03:00:00|130036.6|129936.6|130044|129944|130069.5|129969.5|130036|129936|166
1688439900000|2023-07-04 03:05:00|130043.8|129943.8|130018.5|129918.5|130088.2|129988.2|130004|129904|219
1688440200000|2023-07-04 03:10:00|130018|129918|130060|129960|130070.5|129970.5|130013|129913|191
1688440500000|2023-07-04 03:15:00|130060.5|129960.5|130015.5|129915.5|130073.5|129973.5|129981.5|129881.5|280
1688440800000|2023-07-04 03:20:00|130012.5|129912.5|130035|129935|130049.5|129949.5|130001.5|129901.5|196
1688441100000|2023-07-04 03:25:00|130034.5|129934.5|130049|129949|130049|129949|129997.5|129897.5|108
1688441400000|2023-07-04 03:30:00|130050|129950|130038.5|129938.5|130088|129988|130028|129928|220
1688441700000|2023-07-04 03:35:00|130038|129938|129999.5|129899.5|130073.5|129973.5|129990|129890|271
1688442000000|2023-07-04 03:40:00|130000|129900|130027.6|129927.6|130052.9|129952.9|130000|129900|282
1688442300000|2023-07-04 03:45:00|130027.1|129927.1|130003.1|129903.1|130040.6|129940.6|129981.4|129881.4|220
1688442600000|2023-07-04 03:50:00|130002.6|129902.6|129898.4|129798.4|130002.6|129902.6|129882|129782|381
1688442900000|2023-07-04 03:55:00|129894.6|129794.6|129977.5|129877.5|129980.5|129880.5|129894.5|129794.5|281
1688443200000|2023-07-04 04:00:00|129975.4|129875.4|129989.4|129889.4|130006.6|129906.6|129949.6|129849.6|316
1688443500000|2023-07-04 04:05:00|129991.4|129891.4|129920|129820|129993.4|129893.4|129892|129792|281
1688443800000|2023-07-04 04:10:00|129919.5|129819.5|129937.1|129837.1|129940.9|129840.9|129860.5|129760.5|336
1688444100000|2023-07-04 04:15:00|129936.6|129836.6|129920.9|129820.9|129960.6|129860.6|129915.7|129815.7|354
1688444400000|2023-07-04 04:20:00|129921|129821|129928.5|129828.5|129941.4|129841.4|129860.4|129760.4|263
1688444700000|2023-07-04 04:25:00|129928.1|129828.1|129931.7|129831.7|129953.2|129853.2|129911.4|129811.4|269
1688445000000|2023-07-04 04:30:00|129931.6|129831.6|129967.4|129867.4|130052.6|129936.5|129929.1|129807|647
1688445300000|2023-07-04 04:35:00|129966.9|129866.9|129926.9|129826.9|129973.9|129873.9|129903.7|129803.7|436
1688445600000|2023-07-04 04:40:00|129927.9|129827.9|129883.9|129783.9|129976.9|129876.9|129874.7|129774.7|408
1688445900000|2023-07-04 04:45:00|129883.4|129783.4|129839|129739|129924.5|129824.5|129804|129704|365
1688446200000|2023-07-04 04:50:00|129838|129738|129897.4|129797.4|129906.9|129806.9|129811.5|129711.5|350
1688446500000|2023-07-04 04:55:00|129897.7|129797.7|129931.9|129831.9|129932.4|129832.4|129889.4|129789.4|330
1688446800000|2023-07-04 05:00:00|129932.2|129832.2|129953|129853|130049.5|129949.5|129922.4|129822.4|389
1688447100000|2023-07-04 05:05:00|129953.4|129853.4|130021.1|129921.1|130021.7|129921.7|129937.6|129837.6|355
1688447400000|2023-07-04 05:10:00|130022.4|129922.4|130025.6|129925.6|130076.5|129976.5|130016|129916|455
1688447700000|2023-07-04 05:15:00|130026.6|129926.6|130049.1|129949.1|130062.6|129962.6|130018|129918|291
1688448000000|2023-07-04 05:20:00|130048.9|129948.9|130022|129922|130058|129958|130016|129916|238
1688448300000|2023-07-04 05:25:00|130021.6|129921.6|130051.1|129951.1|130076.5|129976.5|130014.5|129914.5|275
1688448600000|2023-07-04 05:30:00|130050.9|129950.9|130031|129931|130060.4|129960.4|130012.8|129912.8|283
1688448900000|2023-07-04 05:35:00|130033.2|129933.2|130041.5|129941.5|130042|129942|130008.7|129908.7|169
1688449200000|2023-07-04 05:40:00|130040.5|129940.5|130108|130008|130131.5|130031.5|130024|129924|218
1688449500000|2023-07-04 05:45:00|130111|130011|130084|129984|130111|130011|130046|129946|254
1688449800000|2023-07-04 05:50:00|130087|129987|130175|130075|130175.5|130075.5|130077|129977|300
1688450100000|2023-07-04 05:55:00|130175.5|130075.5|130126.5|130026.5|130192|130092|130117.5|130017.5|313
1688450400000|2023-07-04 06:00:00|130123.5|130023.5|130229.5|130129.5|130248.5|130148.5|130087|129987|344
1688450700000|2023-07-04 06:05:00|130230.5|130130.5|130166|130066|130234.5|130134.5|130145.5|130045.5|302
1688451000000|2023-07-04 06:10:00|130166.8|130066.8|130093.6|129993.6|130192.9|130092.9|130089.5|129989.5|315
1688451300000|2023-07-04 06:15:00|130093.9|129993.9|130033.1|129933.1|130117.5|130017.5|130021|129921|368
1688451600000|2023-07-04 06:20:00|130033.5|129933.5|130025.5|129925.5|130095.6|129995.6|130023.6|129923.6|443
1688451900000|2023-07-04 06:25:00|130024.9|129924.9|130004|129904|130041.9|129941.9|129906.5|129806.5|491
1688452200000|2023-07-04 06:30:00|130005|129905|129960.8|129860.8|130007|129907|129912.1|129770|289
1688452500000|2023-07-04 06:35:00|129960.5|129860.5|129862.6|129762.6|129965.5|129861.6|129861.3|129761.3|109
1688452800000|2023-07-04 06:40:00|129863.1|129763.1|129878.2|129678.2|129888.2|129788.2|129794|129677|178
1688453100000|2023-07-04 06:45:00|129889|129689|129899|129699|129914.5|129748|129835|129671|172
1688453400000|2023-07-04 06:50:00|129899.5|129699.5|129886.5|129686.5|129922|129722|129880.5|129680.5|121
1688453700000|2023-07-04 06:55:00|129886|129686|129808.5|129708.5|129906.5|129748.4|129805|129684|121
1688454000000|2023-07-04 07:00:00|129811|129711|129811|129711|129814|129714|129785|129685|84
1688454300000|2023-07-04 07:05:00|129811.5|129711.5|129807.5|129707.5|129869.3|129729.9|129787.5|129665.6|75
1688454600000|2023-07-04 07:10:00|129808.9|129708.9|129884.6|129784.6|129940.5|129795.9|129803.5|129703.5|111
1688454900000|2023-07-04 07:15:00|129886|129786|129943.1|129743.1|129946.2|129799.8|129882.1|129732.6|71
1688455200000|2023-07-04 07:20:00|129943.6|129743.6|129984.5|129784.5|129986.5|129800.8|129896.7|129743.6|84
1688455500000|2023-07-04 07:25:00|129985|129785|130024|129824|130036.5|129927.5|129942.4|129785|66
1688455800000|2023-07-04 07:30:00|130024.5|129824.5|129961.1|129861.1|130037.5|129871.5|129936.5|129814.5|84
1688456100000|2023-07-04 07:35:00|129960.6|129860.6|129973.9|129773.9|130005.6|129860.6|129960.6|129762|104
1688456400000|2023-07-04 07:40:00|129970.9|129770.9|130015.5|129815.5|130038|129838|129967.5|129767.5|170
1688456700000|2023-07-04 07:45:00|130016|129816|130020|129820|130027|129827|130016|129816|27
1688457000000|2023-07-04 07:50:00|130020.5|129820.5|129990|129890|130020.5|129890|129976.5|129820.5|33
1688457300000|2023-07-04 07:55:00|129989|129889|129973|129873|129996.6|129896.6|129965.5|129865.5|76
1688457600000|2023-07-04 08:00:00|129972|129872|129914.9|129814.9|129993.5|129875.8|129898.5|129745.5|90
1688457900000|2023-07-04 08:05:00|129915.3|129815.3|129958.7|129758.7|129968.9|129815.3|129904.1|129736.7|65
1688458200000|2023-07-04 08:10:00|129957.2|129757.2|129853.2|129753.2|129958.2|129787.7|129823.7|129682.5|75
1688458500000|2023-07-04 08:15:00|129839.2|129739.2|129765.6|129665.6|129840|129740|129758.1|129618.9|121
1688458800000|2023-07-04 08:20:00|129760|129660|129797.5|129697.5|129832.9|129700.5|129760|129617.4|84
1688459100000|2023-07-04 08:25:00|129796|129696|129826|129726|129844|129726|129791.5|129642.5|48
1688459400000|2023-07-04 08:30:00|129876.5|129676.5|129927.1|129727.1|129950.5|129750.5|129873|129673|136
1688459700000|2023-07-04 08:35:00|129927.3|129727.3|130014|129814|130017.5|129817.5|129927.3|129727.3|160
1688460000000|2023-07-04 08:40:00|130013.5|129813.5|130046|129846|130058.5|129858.5|130011|129811|72
1688460300000|2023-07-04 08:45:00|130046.5|129846.5|129991.5|129791.5|130046.5|129846.5|129911|129711|121
1688460600000|2023-07-04 08:50:00|129991|129791|129979|129779|129992|129792|129978.5|129778.5|26
1688460900000|2023-07-04 08:55:00|129977|129777|129916|129716|130000.7|129845.2|129901.5|129712.3|87
1688461200000|2023-07-04 09:00:00|129917.7|129717.7|129878|129778|129951.2|129778|129873.7|129715|58
1688461500000|2023-07-04 09:05:00|129877.5|129777.5|129893.7|129693.7|129938|129791|129851.5|129692.3|60
1688461800000|2023-07-04 09:10:00|129893.2|129693.2|129896.7|129696.7|129898.8|129698.8|129893.2|129693.2|43
1688462100000|2023-07-04 09:15:00|129896.2|129696.2|129922|129722|129929|129729|129895.5|129695.5|57
1688462400000|2023-07-04 09:20:00|129920.5|129720.5|129897|129697|129936|129736|129882.5|129682.5|86
1688462700000|2023-07-04 09:25:00|129897.5|129697.5|129899.5|129699.5|129911|129711|129832.5|129632.5|62
1688463000000|2023-07-04 09:30:00|129902.5|129702.5|129913|129713|129913|129713|129886.7|129686.7|79
1688463300000|2023-07-04 09:35:00|129921.5|129721.5|129896|129696|129931.3|129731.3|129890.2|129690.2|62
1688463600000|2023-07-04 09:40:00|129895.5|129695.5|129899.5|129699.5|129904.5|129704.5|129895|129695|31
1688463900000|2023-07-04 09:45:00|129899|129699|129911.5|129711.5|129922|129722|129890|129690|76
1688464200000|2023-07-04 09:50:00|129912|129712|129868.6|129668.6|129912|129712|129861.1|129661.1|42
1688464500000|2023-07-04 09:55:00|129868.1|129668.1|129906|129706|129907|129707|129868.1|129668.1|87
1688464800000|2023-07-04 10:00:00|129909.3|129709.3|129920|129720|129920|129720|129909.3|129709.3|13
1688465100000|2023-07-04 10:05:00|129919.5|129719.5|129885.5|129685.5|129919.5|129719.5|129885|129685|28
1688465400000|2023-07-04 10:10:00|129885|129685|129884.5|129684.5|129891|129691|129880|129680|105
1688465700000|2023-07-04 10:15:00|129884|129684|129842.2|129642.2|129884|129684|129841.5|129641.5|46
1688466000000|2023-07-04 10:20:00|129842.5|129642.5|129850|129650|129850.5|129650.5|129842.5|129642.5|11
1688466300000|2023-07-04 10:25:00|129850.5|129650.5|129851|129651|129852|129652|129850.5|129650.5|6
1688466600000|2023-07-04 10:30:00|129852.5|129652.5|129841.5|129641.5|129853.5|129653.5|129841.5|129641.5|19
1688466900000|2023-07-04 10:35:00|129841|129641|129841.5|129641.5|129844.5|129695.5|129794.5|129641|22
1688467200000|2023-07-04 10:40:00|129842|129642|129837|129637|129842|129642|129836|129636|8
1688467500000|2023-07-04 10:45:00|129837.5|129637.5|129793.5|129693.5|129839.5|129693.5|129790.5|129637.5|13
1688467800000|2023-07-04 10:50:00|129794|129694|129809.5|129709.5|129810|129710|129793.5|129693.5|18
1688468100000|2023-07-04 10:55:00|129810|129710|129812|129712|129812.5|129712.5|129808.5|129708.5|23
1688468400000|2023-07-04 11:00:00|129812.5|129712.5|129816.5|129716.5|129817.5|129717.5|129812|129712|29
1688468700000|2023-07-04 11:05:00|129815.5|129715.5|129814|129714|129815.5|129715.5|129808.5|129708.5|21
1688469000000|2023-07-04 11:10:00|129811.5|129711.5|129823|129723|129825.5|129725.5|129809.5|129709.5|27
1688469300000|2023-07-04 11:15:00|129822.5|129722.5|129842.5|129642.5|129870.5|129723|129822.5|129642.5|54
1688469600000|2023-07-04 11:20:00|129843|129643|129843|129643|129843|129643|129834.5|129634.5|37
1688469900000|2023-07-04 11:25:00|129842.5|129642.5|129744.5|129644.5|129842.5|129650.5|129744.5|129599.5|31
1688470200000|2023-07-04 11:30:00|129744|129644|129694.5|129594.5|129745.5|129645.5|129694.5|129594.5|50
1688470500000|2023-07-04 11:35:00|129695|129595|129699|129599|129700.5|129600.5|129695|129595|27
1688470800000|2023-07-04 11:40:00|129699.7|129599.7|129665|129565|129762.4|129613|129665|129520|65
1688471100000|2023-07-04 11:45:00|129663|129563|129654.5|129554.5|129695|129563|129648|129490|34
1688471400000|2023-07-04 11:50:00|129655|129555|129706|129506|129706|129555.5|129655|129505.5|5
1688471700000|2023-07-04 11:55:00|129706.5|129506.5|129708|129508|129710.1|129510.1|129706.5|129506.5|10
1688472000000|2023-07-04 12:00:00|129709|129509|129709.5|129509.5|129716.5|129516.5|129709|129509|22
1688472300000|2023-07-04 12:05:00|129710|129510|129710.5|129510.5|129710.5|129510.5|129704|129504|17
1688472600000|2023-07-04 12:10:00|129711|129511|129638.5|129538.5|129711|129538.5|129635|129497|24
1688472900000|2023-07-04 12:15:00|129638|129538|129633|129533|129648.5|129548.5|129633|129533|24
1688473200000|2023-07-04 12:20:00|129633.5|129533.5|129619|129419|129677|129533.5|129594|129413.5|75
1688473500000|2023-07-04 12:25:00|129619.5|129419.5|129581|129481|129619.5|129481|129566|129418|31
1688473800000|2023-07-04 12:30:00|129577.5|129477.5|129626|129426|129626.5|129477.5|129565.5|129426|44
1688474100000|2023-07-04 12:35:00|129625.5|129425.5|129618|129418|129626|129426|129616|129416|24
1688474400000|2023-07-04 12:40:00|129569.5|129469.5|129621|129421|129621.5|129474.5|129569.5|129418.5|17
1688474700000|2023-07-04 12:45:00|129620.5|129420.5|129568.5|129468.5|129622.5|129474|129568.5|129418|24
1688475000000|2023-07-04 12:50:00|129569|129469|129558.5|129458.5|129569|129469|129546.5|129446.5|46
1688475300000|2023-07-04 12:55:00|129559|129459|129563|129363|129613.5|129459|129554.5|129361|86
1688475600000|2023-07-04 13:00:00|129563.5|129363.5|129615.5|129415.5|129624.5|129431|129513|129361|105
1688475900000|2023-07-04 13:05:00|129615|129415|129579|129379|129616|129416|129544.5|129344.5|123
1688476200000|2023-07-04 13:10:00|129578.5|129378.5|129552.5|129352.5|129585.5|129385.5|129527.5|129327.5|114
1688476500000|2023-07-04 13:15:00|129552|129352|129556|129356|129565.5|129365.5|129552|129352|57
1688476800000|2023-07-04 13:20:00|129555|129355|129558.5|129358.5|129565|129365|129551.9|129351.9|49
1688477100000|2023-07-04 13:25:00|129555|129355|129533|129333|129560.6|129360.6|129529.1|129329.1|67
1688477400000|2023-07-04 13:30:00|129533.5|129333.5|129516.6|129316.6|129533.5|129333.5|129504.5|129304.5|84
1688477700000|2023-07-04 13:35:00|129517|129317|129407.5|129207.5|129532.4|129332.4|129404|129204|183
1688478000000|2023-07-04 13:40:00|129408|129208|129370.5|129170.5|129412|129212|129336.6|129136.6|112
1688478300000|2023-07-04 13:45:00|129390|129190|129348|129148|129414|129214|129345|129145|181
1688478600000|2023-07-04 13:50:00|129346.5|129146.5|129355.5|129155.5|129396|129196|129333.2|129133.2|123
1688478900000|2023-07-04 13:55:00|129355|129155|129326.5|129126.5|129433.5|129233.5|129326|129126|108
1688479200000|2023-07-04 14:00:00|129327|129127|129313.5|129113.5|129327|129165|129255.5|129094.5|71
1688479500000|2023-07-04 14:05:00|129314|129114|129248|129148|129315|129148|129238.5|129098|33
1688479800000|2023-07-04 14:10:00|129248.5|129148.5|129249.5|129149.5|129251|129151|129247.5|129147.5|9
1688480100000|2023-07-04 14:15:00|129249|129149|129265.4|129065.4|129280.5|129149|129241.5|129064.4|31
1688480400000|2023-07-04 14:20:00|129265.1|129065.1|129283.8|129083.8|129300.1|129100.1|129238.1|129038.1|121
1688480700000|2023-07-04 14:25:00|129284.3|129084.3|129293|129093|129293|129093|129260.7|129060.7|114
1688481000000|2023-07-04 14:30:00|129282.6|129082.6|129314.5|129114.5|129337.7|129137.7|129280.5|129080.5|66
1688481300000|2023-07-04 14:35:00|129302|129102|129309.5|129109.5|129333.1|129133.1|129300.5|129100.5|87
1688481600000|2023-07-04 14:40:00|129310|129110|129328|129128|129373.5|129173.5|129309.5|129109.5|88
1688481900000|2023-07-04 14:45:00|129327.5|129127.5|129308|129108|129334.5|129134.5|129299|129099|75
1688482200000|2023-07-04 14:50:00|129308.5|129108.5|129321|129121|129327.5|129127.5|129304|129104|105
1688482500000|2023-07-04 14:55:00|129322|129122|129309.5|129109.5|129334|129134|129306|129106|94
1688482800000|2023-07-04 15:00:00|129310.5|129110.5|129333.5|129133.5|129336|129136|129304.5|129104.5|89
1688483100000|2023-07-04 15:05:00|129334|129134|129349|129149|129351|129151|129333.5|129133.5|44
1688483400000|2023-07-04 15:10:00|129349.5|129149.5|129351.5|129151.5|129370|129170|129303|129103|138
1688483700000|2023-07-04 15:15:00|129355|129155|129349|129149|129408|129208|129309.5|129109.5|277
1688484000000|2023-07-04 15:20:00|129348.5|129148.5|129392|129192|129398|129198|129340.5|129140.5|103
1688484300000|2023-07-04 15:25:00|129391|129191|129380.5|129180.5|129402.5|129202.5|129371.5|129171.5|151
1688484600000|2023-07-04 15:30:00|129382|129182|129381.5|129181.5|129382.5|129182.5|129380.5|129180.5|24
1688484900000|2023-07-04 15:35:00|129382|129182|129434|129234|129441.5|129279.5|129374.5|129181|81
1688485200000|2023-07-04 15:40:00|129434.5|129234.5|129464|129264|129477.5|129304.5|129399|129234.5|72
1688485500000|2023-07-04 15:45:00|129464.5|129264.5|129452.5|129252.5|129465.5|129265.5|129452|129252|44
1688485800000|2023-07-04 15:50:00|129452|129252|129478|129278|129481|129281|129451.5|129251.5|58
1688486100000|2023-07-04 15:55:00|129477.5|129277.5|129474|129274|129478.5|129278.5|129470|129270|20
1688486400000|2023-07-04 16:00:00|129473.5|129273.5|129459.5|129259.5|129473.5|129273.5|129447.5|129247.5|54
1688486700000|2023-07-04 16:05:00|129459|129259|129459|129259|129460|129260|129458.5|129258.5|13
1688487000000|2023-07-04 16:10:00|129459.5|129259.5|129476.5|129276.5|129506.1|129306.1|129456.5|129256.5|77
1688487300000|2023-07-04 16:15:00|129476|129276|129477.5|129277.5|129477.5|129277.5|129473|129273|37
1688487600000|2023-07-04 16:20:00|129477|129277|129482.5|129282.5|129482.5|129282.5|129475|129275|25
1688487900000|2023-07-04 16:25:00|129485.5|129285.5|129512.5|129312.5|129512.5|129312.5|129481|129281|30
1688488200000|2023-07-04 16:30:00|129512|129312|129510.5|129310.5|129512.5|129312.5|129509|129309|18
1688488500000|2023-07-04 16:35:00|129511|129311|129537.5|129337.5|129537.5|129337.5|129510.5|129310.5|55
1688488800000|2023-07-04 16:40:00|129538.5|129338.5|129537|129337|129538.5|129338.5|129537|129337|5
1688489100000|2023-07-04 16:45:00|129536.5|129336.5|129537|129337|129537|129337|129536|129336|6
1688489400000|2023-07-04 16:50:00|129536.5|129336.5|129536|129336|129537|129337|129535|129335|10
1688489700000|2023-07-04 16:55:00|129535.5|129335.5|129542.5|129342.5|129542.5|129342.5|129534|129334|17
1688490000000|2023-07-04 17:00:00|129540.5|129340.5|129538|129338|129540.5|129340.5|129537.5|129337.5|74
1688490300000|2023-07-04 17:05:00|129538.5|129338.5|129540|129340|129542|129342|129536.5|129336.5|88
1688490600000|2023-07-04 17:10:00|129539|129339|129538.5|129338.5|129540|129340|129538.5|129338.5|4
1688490900000|2023-07-04 17:15:00|129539.5|129339.5|129541|129341|129541.5|129341.5|129539.5|129339.5|105
1688491200000|2023-07-04 17:20:00|129540.5|129340.5|129546.5|129346.5|129547.5|129347.5|129539|129339|42
1688491500000|2023-07-04 17:25:00|129545|129345|129546.5|129346.5|129546.5|129346.5|129543.5|129343.5|56
1688491800000|2023-07-04 17:30:00|129545.5|129345.5|129546|129346|129546.5|129346.5|129545.5|129345.5|18
1688492100000|2023-07-04 17:35:00|129546.5|129346.5|129550|129350|129550|129350|129546.5|129346.5|7
1688492400000|2023-07-04 17:40:00|129548.5|129348.5|129550.5|129350.5|129550.5|129350.5|129548.5|129348.5|46
1688492700000|2023-07-04 17:45:00|129549|129349|129550.5|129350.5|129550.5|129350.5|129549|129349|120
1688493000000|2023-07-04 17:50:00|129549|129349|129550.5|129350.5|129552.5|129352.5|129548.5|129348.5|192
1688493300000|2023-07-04 17:55:00|129551|129351|129552.5|129352.5|129553.5|129353.5|129550|129350|230
1688493600000|2023-07-04 18:00:00|129552|129352|129580|129380|129581|129381|129550.5|129350.5|84
1688493900000|2023-07-04 18:05:00|129580.5|129380.5|129580|129380|129581|129381|129578.5|129378.5|178
1688494200000|2023-07-04 18:10:00|129579.5|129379.5|129578.5|129378.5|129580.5|129380.5|129578|129378|34
1688494500000|2023-07-04 18:15:00|129578|129378|129580.5|129380.5|129585.5|129385.5|129578|129378|106
1688494800000|2023-07-04 18:20:00|129580|129380|129578.5|129378.5|129580|129380|129578|129378|112
1688495100000|2023-07-04 18:25:00|129579|129379|129575.5|129375.5|129579.5|129379.5|129572.5|129372.5|137
1688495400000|2023-07-04 18:30:00|129576|129376|129576|129376|129577|129377|129575|129375|23
1688495700000|2023-07-04 18:35:00|129575.5|129375.5|129550.5|129350.5|129576|129376|129550.5|129350.5|20
1688496000000|2023-07-04 18:40:00|129568.5|129368.5|129556.5|129356.5|129576.5|129376.5|129548.5|129348.5|43
1688496300000|2023-07-04 18:45:00|129555.5|129355.5|129556|129356|129557.5|129357.5|129554.5|129354.5|22
1688496600000|2023-07-04 18:50:00|129555.5|129355.5|129555.5|129355.5|129555.5|129355.5|129555.5|129355.5|1
1688496900000|2023-07-04 18:55:00|129554.5|129354.5|129580|129380|129580|129380|129531.5|129331.5|59
1688497200000|2023-07-04 19:00:00|129579.5|129379.5|129587.5|129387.5|129588|129388|129579|129379|21
1688497500000|2023-07-04 19:05:00|129588|129388|129551|129351|129588.5|129388.5|129549|129349|54
1688497800000|2023-07-04 19:10:00|129550.5|129350.5|129575|129375|129586|129386|129550|129350|50
1688498100000|2023-07-04 19:15:00|129575.5|129375.5|129573.5|129373.5|129575.5|129375.5|129573.5|129373.5|6
1688498700000|2023-07-04 19:25:00|129569|129369|129579.5|129379.5|129580|129380|129549.5|129349.5|43
1688499000000|2023-07-04 19:30:00|129580|129380|129554.5|129354.5|129581.5|129381.5|129553.5|129353.5|76
1688499300000|2023-07-04 19:35:00|129554|129354|129555|129355|129558.5|129358.5|129554|129354|19
1688499900000|2023-07-04 19:45:00|129555.5|129355.5|129553|129353|129557|129357|129553|129353|9
1688500200000|2023-07-04 19:50:00|129552.5|129352.5|129553.5|129353.5|129553.5|129353.5|129552.5|129352.5|5
1688500500000|2023-07-04 19:55:00|129552.5|129352.5|129552|129352|129553.5|129353.5|129552|129352|9
1688515200000|2023-07-05 00:00:00|129665.5|129305.5|129684.5|129484.5|129738|129551.5|129641.5|129305.5|406
1688515500000|2023-07-05 00:05:00|129685|129485|129665|129565|129701|129582|129571|129405.5|474
1688515800000|2023-07-05 00:10:00|129669.5|129569.5|129886.5|129786.5|129893|129793|129669.5|129569.5|447
1688516100000|2023-07-05 00:15:00|129881.5|129781.5|129797|129697|129885|129785|129796|129696|303
1688516400000|2023-07-05 00:20:00|129795.5|129695.5|129815.5|129715.5|129894.5|129794.5|129788|129688|326
1688516700000|2023-07-05 00:25:00|129816|129716|129847.8|129747.8|129895.5|129795.5|129816|129716|350
1688517000000|2023-07-05 00:30:00|129848.8|129748.8|129842|129742|129857.3|129757.3|129793|129693|431
1688517300000|2023-07-05 00:35:00|129841|129741|129794|129694|129852.5|129752.5|129767|129667|342
1688517600000|2023-07-05 00:40:00|129799|129699|129842|129742|129892.5|129792.5|129798|129698|286
1688517900000|2023-07-05 00:45:00|129842.5|129742.5|129863|129763|129872|129772|129836.5|129736.5|158
1688518200000|2023-07-05 00:50:00|129865.5|129765.5|129856|129756|129904|129804|129837|129737|230
1688518500000|2023-07-05 00:55:00|129858.5|129758.5|129874.5|129774.5|129891|129791|129824.5|129724.5|248
1688518800000|2023-07-05 01:00:00|129874.7|129774.7|129901|129801|129912.5|129812.5|129863.3|129763.3|366
1688519100000|2023-07-05 01:05:00|129905|129805|129941.5|129841.5|129954.1|129854.1|129905|129805|330
1688519400000|2023-07-05 01:10:00|129943.5|129843.5|129863|129763|129964.5|129864.5|129855|129755|370
1688519700000|2023-07-05 01:15:00|129862.5|129762.5|129898.5|129798.5|129917|129817|129764|129664|522
1688520000000|2023-07-05 01:20:00|129898.8|129798.8|129841|129741|129900.3|129800.3|129841|129741|417
1688520300000|2023-07-05 01:25:00|129842.5|129742.5|129933|129833|129933|129833|129818|129718|419
1688520600000|2023-07-05 01:30:00|129932.5|129832.5|129972.5|129872.5|129998.5|129898.5|129904.5|129804.5|524
1688520900000|2023-07-05 01:35:00|129972|129872|129993.9|129893.9|129994.1|129894.1|129885|129785|446
1688521200000|2023-07-05 01:40:00|129994.9|129894.9|130013|129913|130061|129961|129967.5|129867.5|463
1688521500000|2023-07-05 01:45:00|130012.5|129912.5|130110|130010|130163.5|130057.5|130012.5|129912.5|558
1688521800000|2023-07-05 01:50:00|130117|130017|130153.5|130053.5|130169.6|130069.6|130114.9|130014.9|322
1688522100000|2023-07-05 01:55:00|130154.5|130054.5|130256|130156|130279.5|130179.5|130151.5|130051.5|452
1688522400000|2023-07-05 02:00:00|130259|130159|130292.1|130192.1|130337|130237|130259|130159|318
1688522700000|2023-07-05 02:05:00|130291.9|130191.9|130365.6|130265.6|130371.5|130271.5|130278|130178|370
1688523000000|2023-07-05 02:10:00|130366.1|130266.1|130389.4|130289.4|130484.5|130384.5|130366.1|130266.1|537
1688523300000|2023-07-05 02:15:00|130389.6|130289.6|130383|130283|130408.4|130308.4|130337|130237|309
1688523600000|2023-07-05 02:20:00|130384.5|130284.5|130351|130251|130397|130297|130345.4|130245.4|247
1688523900000|2023-07-05 02:25:00|130351.5|130251.5|130361|130261|130409|130309|130349.5|130249.5|228
1688524200000|2023-07-05 02:30:00|130362|130262|130237.5|130137.5|130369|130269|130232|130132|313
1688524500000|2023-07-05 02:35:00|130237|130137|130294|130194|130319.5|130219.5|130237|130137|170
1688524800000|2023-07-05 02:40:00|130293.5|130193.5|130301.8|130201.8|130318.5|130218.5|130266|130166|174
1688525100000|2023-07-05 02:45:00|130307|130207|130305.1|130205.1|130316.5|130216.5|130267.8|130167.8|225
1688525400000|2023-07-05 02:50:00|130305.3|130205.3|130257.6|130157.6|130309|130209|130257.6|130157.6|176
1688525700000|2023-07-05 02:55:00|130259.8|130159.8|130226.6|130126.6|130271|130171|130213.1|130113.1|351
1688526000000|2023-07-05 03:00:00|130227.3|130127.3|130179.5|130079.5|130235.5|130135.5|130172|130072|277
1688526300000|2023-07-05 03:05:00|130179|130079|130216.5|130116.5|130223.5|130123.5|130156.6|130056.6|273
1688526600000|2023-07-05 03:10:00|130212.5|130112.5|130201.5|130101.5|130232|130132|130186.7|130086.7|191
1688526900000|2023-07-05 03:15:00|130203|130103|130183.5|130083.5|130210.5|130110.5|130174.5|130074.5|196
1688527200000|2023-07-05 03:20:00|130183.6|130083.6|130193|130093|130221.5|130121.5|130182|130082|178
1688527500000|2023-07-05 03:25:00|130193.5|130093.5|130203|130103|130217.5|130117.5|130193.5|130093.5|157
1688527800000|2023-07-05 03:30:00|130202.5|130102.5|130116.6|130016.6|130202.5|130102.5|130111.1|130011.1|218
1688528100000|2023-07-05 03:35:00|130117.1|130017.1|130085|129985|130165.4|130065.4|130077.2|129977.2|311
1688528400000|2023-07-05 03:40:00|130084.5|129984.5|130068.1|129968.1|130094.9|129994.9|130028|129928|298
1688528700000|2023-07-05 03:45:00|130068.6|129968.6|130036.5|129936.5|130068.6|129968.6|130006.6|129906.6|298
1688529000000|2023-07-05 03:50:00|130036.3|129936.3|130065.7|129965.7|130065.7|129965.7|130023|129923|242
1688529300000|2023-07-05 03:55:00|130066.2|129966.2|130081.3|129981.3|130096.1|129996.1|130050.3|129950.3|269
1688529600000|2023-07-05 04:00:00|130082.6|129982.6|130082.3|129982.3|130107.8|130007.8|130072.8|129972.8|230
1688529900000|2023-07-05 04:05:00|130081.8|129981.8|130043.8|129943.8|130111.1|130011.1|130038.1|129938.1|260
1688530200000|2023-07-05 04:10:00|130044.3|129944.3|130011.3|129911.3|130070.8|129970.8|130011.3|129911.3|276
1688530500000|2023-07-05 04:15:00|130011.6|129911.6|130052.3|129952.3|130053.3|129953.3|129979.2|129879.2|198
1688530800000|2023-07-05 04:20:00|130052.8|129952.8|130025.8|129925.8|130092.8|129992.8|129999.6|129899.6|419
1688531100000|2023-07-05 04:25:00|130026.3|129926.3|129990.1|129890.1|130041.6|129941.6|129966.3|129866.3|348
1688531400000|2023-07-05 04:30:00|129990.6|129890.6|130018.2|129918.2|130026.6|129926.6|129968.1|129868.1|323
1688531700000|2023-07-05 04:35:00|130019.2|129919.2|129931|129831|130025.7|129925.7|129922.7|129822.7|226
1688532000000|2023-07-05 04:40:00|129930.7|129830.7|129895.2|129795.2|129959.7|129859.7|129868|129768|316
1688532300000|2023-07-05 04:45:00|129895|129795|129839.8|129739.8|129895.7|129795.7|129794|129694|305
1688532600000|2023-07-05 04:50:00|129840.1|129740.1|129834|129734|129847.5|129747.5|129794.5|129694.5|258
1688532900000|2023-07-05 04:55:00|129831.5|129731.5|129829.8|129729.8|129867.8|129767.8|129826.3|129726.3|286
1688533200000|2023-07-05 05:00:00|129798|129698|129903.5|129803.5|129925.5|129825.5|129795.5|129695.5|414
1688533500000|2023-07-05 05:05:00|129903|129803|129934.3|129834.3|129967.1|129867.1|129898.5|129798.5|422
1688533800000|2023-07-05 05:10:00|129934|129834|129902|129802|129938.5|129838.5|129901|129801|290
1688534100000|2023-07-05 05:15:00|129905.3|129805.3|129909.5|129809.5|129933.5|129833.5|129901|129801|155
1688534400000|2023-07-05 05:20:00|129909|129809|129865|129765|129909|129809|129822|129722|277
1688534700000|2023-07-05 05:25:00|129865.2|129765.2|129748|129648|129868|129768|129742.5|129642.5|367
1688535000000|2023-07-05 05:30:00|129747|129647|129741.5|129641.5|129763.5|129663.5|129699|129599|318
1688535300000|2023-07-05 05:35:00|129739.5|129639.5|129788|129688|129795.8|129695.8|129697.5|129597.5|356
1688535600000|2023-07-05 05:40:00|129787|129687|129813|129713|129854.3|129754.3|129769.8|129669.8|340
1688535900000|2023-07-05 05:45:00|129812|129712|129803|129703|129819.5|129719.5|129783|129683|281
1688536200000|2023-07-05 05:50:00|129798.5|129698.5|129712|129612|129806|129706|129690|129590|264
1688536500000|2023-07-05 05:55:00|129712.5|129612.5|129709|129609|129753|129653|129678.5|129578.5|294
1688536800000|2023-07-05 06:00:00|129710|129610|129769.5|129669.5|129778.5|129678.5|129688.5|129588.5|331
1688537100000|2023-07-05 06:05:00|129770|129670|129702.5|129602.5|129790.7|129690.7|129702.5|129602.5|353
1688537400000|2023-07-05 06:10:00|129702.2|129602.2|129765.8|129665.8|129768.5|129668.5|129702.2|129602.2|273
1688537700000|2023-07-05 06:15:00|129766.3|129666.3|129849|129749|129849|129749|129760.5|129660.5|266
1688538000000|2023-07-05 06:20:00|129848.5|129748.5|129832|129732|129867.5|129767.5|129822|129722|297
1688538300000|2023-07-05 06:25:00|129831.5|129731.5|129717.3|129617.3|129835|129735|129707.5|129607.5|367
1688538600000|2023-07-05 06:30:00|129718.3|129618.3|129779.5|129679.5|129816|129716|129698|129598|248
1688538900000|2023-07-05 06:35:00|129779|129679|129802.9|129702.9|129812|129712|129751|129651|126
1688539200000|2023-07-05 06:40:00|129809|129709|129801.5|129601.5|129837.5|129736.5|129781|129598.5|153
1688539500000|2023-07-05 06:45:00|129799.5|129599.5|129737.8|129637.8|129802|129658.1|129698.5|129585|100
1688539800000|2023-07-05 06:50:00|129743.5|129643.5|129819|129619|129822.5|129677.3|129743.5|129604.5|49
1688540100000|2023-07-05 06:55:00|129819.5|129619.5|129789|129689|129835|129691|129769|129619.5|85
1688540400000|2023-07-05 07:00:00|129788.5|129688.5|129760|129660|129793|129693|129742|129642|93
1688540700000|2023-07-05 07:05:00|129760.5|129660.5|129746|129546|129813|129679.5|129710|129543|119
1688541000000|2023-07-05 07:10:00|129745.5|129545.5|129590|129490|129746|129569.6|129584.6|129460.5|104
1688541300000|2023-07-05 07:15:00|129590.4|129490.4|129583.5|129483.5|129669.5|129520.5|129578.7|129455|86
1688541600000|2023-07-05 07:20:00|129584|129484|129701|129601|129777|129615.1|129579.2|129479.2|146
1688541900000|2023-07-05 07:25:00|129700.5|129600.5|129735.3|129535.3|129748.3|129601.5|129669|129516.5|124
1688542200000|2023-07-05 07:30:00|129734.8|129534.8|129753|129653|129782|129657|129696.2|129532|130
1688542500000|2023-07-05 07:35:00|129749|129649|129762.5|129662.5|129776.1|129676.1|129741.5|129641.5|73
1688542800000|2023-07-05 07:40:00|129770|129670|129830.5|129630.5|129840.5|129689.5|129760.6|129623|128
1688543100000|2023-07-05 07:45:00|129831|129631|129815.5|129715.5|129886.6|129715.5|129778.3|129627.8|201
1688543400000|2023-07-05 07:50:00|129816.5|129716.5|129855.1|129755.1|129918|129770|129816.5|129700.5|98
1688543700000|2023-07-05 07:55:00|129854|129754|129918.5|129718.5|129930.1|129790|129841|129710.1|73
1688544000000|2023-07-05 08:00:00|129918.1|129718.1|129934.5|129734.5|129938.5|129808.5|129865|129717|74
1688544300000|2023-07-05 08:05:00|129935|129735|129899.5|129699.5|129935|129758|129824.5|129670|168
1688544600000|2023-07-05 08:10:00|129900|129700|129884|129684|129901.5|129701.5|129873.5|129673.5|71
1688544900000|2023-07-05 08:15:00|129884.5|129684.5|129840.5|129640.5|129885|129685|129838|129638|48
1688545200000|2023-07-05 08:20:00|129841|129641|129843.5|129643.5|129843.5|129643.5|129819.5|129619.5|46
1688545500000|2023-07-05 08:25:00|129843|129643|129870|129670|129871|129723.5|129821.5|129641.5|59
1688545800000|2023-07-05 08:30:00|129869.5|129669.5|129971|129771|129973.3|129773.3|129869|129669|105
1688546100000|2023-07-05 08:35:00|129970.8|129770.8|129953.8|129753.8|129977.9|129801.7|129901.7|129748.7|136
1688546400000|2023-07-05 08:40:00|129955.3|129755.3|129889.4|129689.4|129966|129766|129889.4|129689.4|57
1688546700000|2023-07-05 08:45:00|129889|129689|129911|129711|129915.5|129715.5|129888|129688|60
1688547000000|2023-07-05 08:50:00|129910.5|129710.5|129883|129683|129922|129722|129880.5|129680.5|52
1688547300000|2023-07-05 08:55:00|129883.5|129683.5|129897.5|129697.5|129902|129702|129879|129679|45
1688547600000|2023-07-05 09:00:00|129898|129698|129888.5|129688.5|129905|129705|129884.5|129684.5|24
1688547900000|2023-07-05 09:05:00|129887.5|129687.5|129834|129734|129887.5|129734|129824.5|129673.5|16
1688548200000|2023-07-05 09:10:00|129833.5|129733.5|129836|129736|129843|129743|129818|129718|39
1688548500000|2023-07-05 09:15:00|129835.5|129735.5|129838|129738|129839.5|129739.5|129811.5|129711.5|39
1688548800000|2023-07-05 09:20:00|129837.5|129737.5|129863.5|129663.5|129870|129737.5|129826|129663.5|23
1688549100000|2023-07-05 09:25:00|129864|129664|129947|129747|129947|129747|129864|129664|43
1688549400000|2023-07-05 09:30:00|129946|129746|129988.5|129788.5|129991.5|129791.5|129945.5|129745.5|55
1688549700000|2023-07-05 09:35:00|129987.5|129787.5|129984.8|129784.8|129989|129789|129983.5|129783.5|22
1688550000000|2023-07-05 09:40:00|129984|129784|129990|129790|129991|129791|129971.1|129771.1|66
1688550300000|2023-07-05 09:45:00|129988.5|129788.5|129979.5|129779.5|129993|129793|129971.5|129771.5|54
1688550600000|2023-07-05 09:50:00|129977.6|129777.6|129947|129847|129977.6|129847|129927|129775|23
1688550900000|2023-07-05 09:55:00|129947.5|129847.5|129938.5|129838.5|129947.5|129847.5|129931.5|129831.5|15
1688551200000|2023-07-05 10:00:00|129938|129838|129936.5|129836.5|129939.5|129839.5|129936.5|129836.5|14
1688551500000|2023-07-05 10:05:00|129936|129836|129954|129854|129954|129854|129936|129836|29
1688551800000|2023-07-05 10:10:00|129953.3|129853.3|129945.5|129845.5|129972.5|129872.5|129942.5|129842.5|40
1688552100000|2023-07-05 10:15:00|129946|129846|129937|129837|129946|129846|129932.5|129832.5|9
1688552400000|2023-07-05 10:20:00|129929.5|129829.5|129938.5|129838.5|129943|129843|129910.5|129810.5|38
1688552700000|2023-07-05 10:25:00|129938|129838|129951|129851|129951|129851|129938|129838|18
1688553000000|2023-07-05 10:30:00|129950.5|129850.5|130050.6|129850.6|130100.5|129944.1|129950.5|129832.5|112
1688553300000|2023-07-05 10:35:00|130050.5|129850.5|130076.8|129876.8|130094|129927.5|130027.5|129845|45
1688553600000|2023-07-05 10:40:00|130076.5|129876.5|130026.5|129926.5|130078|129929|130024|129873|42
1688553900000|2023-07-05 10:45:00|130027|129927|130026.5|129926.5|130030.5|129930.5|130025.5|129925.5|16
1688554200000|2023-07-05 10:50:00|130031|129931|130109.5|129909.5|130125.8|129978.8|130031|129897.5|61
1688554500000|2023-07-05 10:55:00|130109|129909|130096.5|129896.5|130110.8|129910.8|130095.5|129895.5|15
1688554800000|2023-07-05 11:00:00|130088|129888|130022.5|129922.5|130091|129922.5|130022.5|129869.5|34
1688555100000|2023-07-05 11:05:00|130022|129922|130020|129920|130023|129923|130019.5|129919.5|21
1688555400000|2023-07-05 11:10:00|130020.5|129920.5|130048|129848|130065.5|129920.5|130017.5|129847|15
1688555700000|2023-07-05 11:15:00|130047.5|129847.5|129971|129871|130050.5|129883|129958.5|129809|67
1688556000000|2023-07-05 11:20:00|129972|129872|129994.5|129894.5|129998.5|129898.5|129972|129872|24
1688556300000|2023-07-05 11:25:00|129995.5|129895.5|129984|129884|129999.5|129899.5|129976|129876|50
1688556600000|2023-07-05 11:30:00|129984.5|129884.5|130012.5|129812.5|130032.5|129884.5|129982|129812.5|21
1688556900000|2023-07-05 11:35:00|130013|129813|130011|129811|130013|129813|130010.5|129810.5|12
1688557200000|2023-07-05 11:40:00|130011.5|129811.5|130010.5|129810.5|130017.5|129817.5|130009.5|129809.5|15
1688557500000|2023-07-05 11:45:00|130011|129811|130027|129827|130048.5|129848.5|130011|129811|36
1688557800000|2023-07-05 11:50:00|130026.5|129826.5|130022|129822|130026.5|129826.5|130011.5|129811.5|19
1688558100000|2023-07-05 11:55:00|130023|129823|130015|129815|130032.5|129832.5|130014.5|129814.5|25
1688558400000|2023-07-05 12:00:00|129965.5|129865.5|129975|129875|130023.7|129889.5|129965.5|129823.7|19
1688558700000|2023-07-05 12:05:00|129975.5|129875.5|129973|129873|129978|129878|129973|129873|16
1688559000000|2023-07-05 12:10:00|129973.5|129873.5|129973|129873|129977.5|129877.5|129973|129873|26
1688559300000|2023-07-05 12:15:00|129967|129867|129965|129865|129967|129867|129960|129860|41
1688559600000|2023-07-05 12:20:00|129965.5|129865.5|129932.3|129832.3|129986.5|129867.5|129924.7|129781.4|86
1688559900000|2023-07-05 12:25:00|129932|129832|129976.8|129776.8|129981.5|129833|129931|129771.5|69
1688560200000|2023-07-05 12:30:00|129975|129775|129963|129763|129978|129778|129962.8|129762.8|76
1688560500000|2023-07-05 12:35:00|129962.5|129762.5|129999|129799|129999.3|129849.5|129930|129762.5|35
1688560800000|2023-07-05 12:40:00|129998.3|129798.3|129944|129744|129998.3|129813.8|129854.5|129686|118
1688561100000|2023-07-05 12:45:00|129944.5|129744.5|129927.5|129727.5|129979.5|129779.5|129862.7|129693|123
1688561400000|2023-07-05 12:50:00|129928|129728|129976|129776|129976|129776|129927|129727|72
1688561700000|2023-07-05 12:55:00|129979.5|129779.5|129984|129784|129994.5|129794.5|129959|129759|107
1688562000000|2023-07-05 13:00:00|129980|129780|129996.7|129796.7|129997.7|129797.7|129857.5|129683.5|171
1688562300000|2023-07-05 13:05:00|129997.7|129797.7|129932.3|129732.3|130026.8|129826.8|129865.2|129665.2|170
1688562600000|2023-07-05 13:10:00|129932.8|129732.8|129877.5|129677.5|129935.3|129735.3|129873.5|129673.5|87
1688562900000|2023-07-05 13:15:00|129867.1|129667.1|129858.5|129658.5|129880.5|129680.5|129853.1|129653.1|67
1688563200000|2023-07-05 13:20:00|129858.1|129658.1|129841.5|129641.5|129858.5|129658.5|129828|129628|178
1688563500000|2023-07-05 13:25:00|129842.1|129642.1|129777.5|129577.5|129885|129706.5|129760.5|129574.8|108
1688563800000|2023-07-05 13:30:00|129777.1|129577.1|129751.5|129651.5|129815.5|129651.5|129729|129577.1|84
1688564100000|2023-07-05 13:35:00|129752.5|129652.5|129809|129609|129851.5|129701.5|129746|129606|62
1688564400000|2023-07-05 13:40:00|129808.5|129608.5|129830|129630|129831|129631|129808.5|129608.5|87
1688564700000|2023-07-05 13:45:00|129833|129633|129918.5|129718.5|129921.5|129721.5|129833|129633|73
1688565000000|2023-07-05 13:50:00|129919|129719|129893.5|129693.5|129919|129719|129878.5|129678.5|51
1688565300000|2023-07-05 13:55:00|129894|129694|129864.5|129664.5|129917.5|129717.5|129863.5|129663.5|95
1688565600000|2023-07-05 14:00:00|129848|129648|129859|129659|129866|129666|129843|129643|118
1688565900000|2023-07-05 14:05:00|129853.5|129653.5|129855.9|129655.9|129867|129667|129853.5|129653.5|75
1688566200000|2023-07-05 14:10:00|129855.4|129655.4|129876.4|129676.4|129887.5|129687.5|129852.6|129652.6|180
1688566500000|2023-07-05 14:15:00|129875.9|129675.9|129922.1|129722.1|129932|129732|129874.1|129674.1|121
1688566800000|2023-07-05 14:20:00|129921.8|129721.8|130004.3|129804.3|130006.2|129806.2|129913.3|129713.3|173
1688567100000|2023-07-05 14:25:00|130005.1|129805.1|129953.3|129753.3|130031.5|129831.5|129919.1|129752.8|151
1688567400000|2023-07-05 14:30:00|129956|129756|129950.5|129750.5|129967.8|129767.8|129941.8|129741.8|55
1688567700000|2023-07-05 14:35:00|129950|129750|129972|129772|129972|129772|129948|129748|44
1688568000000|2023-07-05 14:40:00|129973|129773|130077.3|129877.3|130088.3|129936.5|129973|129773|107
1688568300000|2023-07-05 14:45:00|130077.5|129877.5|130091|129891|130109.5|129954|130042.8|129877.5|60
1688568600000|2023-07-05 14:50:00|130088.8|129888.8|130174.5|129974.5|130176|130001.5|130052.5|129886.5|81
1688568900000|2023-07-05 14:55:00|130175|129975|130121.1|129921.1|130213.3|130013.3|130105.5|129905.5|160
1688569200000|2023-07-05 15:00:00|130124.1|129924.1|130090.8|129890.8|130124.1|129924.1|130087|129887|49
1688569500000|2023-07-05 15:05:00|130090.3|129890.3|130052.5|129952.5|130095|129954|130049|129889|17
1688569800000|2023-07-05 15:10:00|130053|129953|130053.5|129953.5|130076|129976|130047|129947|39
1688570100000|2023-07-05 15:15:00|130054|129954|130045.5|129945.5|130054|129954|130045.5|129945.5|6
1688570400000|2023-07-05 15:20:00|130044.5|129944.5|130028.5|129928.5|130083|129949.7|130027.5|129876.6|46
1688570700000|2023-07-05 15:25:00|130029|129929|130029.5|129929.5|130083.5|129931|130024|129881.5|34
1688571000000|2023-07-05 15:30:00|130029|129929|130066.5|129866.5|130082.5|129934|130021|129865.5|52
1688571300000|2023-07-05 15:35:00|130069.5|129869.5|130118.5|129918.5|130118.5|129919.5|129997.5|129797.5|129
1688571600000|2023-07-05 15:40:00|130119|129919|130153|129953|130160.5|129960.5|130118.5|129918.5|29
1688571900000|2023-07-05 15:45:00|130153.5|129953.5|130146.8|129946.8|130157|129957|130146|129946|20
1688572200000|2023-07-05 15:50:00|130147|129947|130084.5|129984.5|130147.5|129991.5|130084.5|129942.8|24
1688572500000|2023-07-05 15:55:00|130083.5|129983.5|130062|129962|130101.3|129983.5|130040|129890.5|53
1688572800000|2023-07-05 16:00:00|130062.5|129962.5|130130|129930|130130|129968.5|130062.5|129916.5|18
1688573100000|2023-07-05 16:05:00|130129.5|129929.5|130128.5|129928.5|130149|129949|130128.5|129928.5|29
1688573400000|2023-07-05 16:10:00|130129|129929|130130.5|129930.5|130131|129931|130128.5|129928.5|22
1688573700000|2023-07-05 16:15:00|130131|129931|130208.9|130008.9|130209.3|130009.3|130129.5|129929.5|83
1688574000000|2023-07-05 16:20:00|130199|129999|130206.5|130006.5|130234|130067.5|130155|129980.2|72
1688574300000|2023-07-05 16:25:00|130205.5|130005.5|130200.5|130000.5|130205.5|130046.5|130111.3|129969.8|51
1688574600000|2023-07-05 16:30:00|130199.3|129999.3|130176.3|129976.3|130199.5|129999.5|130176|129976|21
1688574900000|2023-07-05 16:35:00|130180.8|129980.8|130172.5|129972.5|130182.3|130028.4|130123.5|129971.3|42
1688575200000|2023-07-05 16:40:00|130172.8|129972.8|130184.5|129984.5|130193.5|130032|130132|129972.8|34
1688575500000|2023-07-05 16:45:00|130185|129985|130177.7|129977.7|130186|129986|130174.9|129974.9|27
1688575800000|2023-07-05 16:50:00|130177.9|129977.9|130246.9|130046.9|130246.9|130046.9|130177.7|129977.7|38
1688576100000|2023-07-05 16:55:00|130248.1|130048.1|130248.4|130048.4|130248.7|130048.7|130234.6|130034.6|20
1688576400000|2023-07-05 17:00:00|130248.7|130048.7|130247.7|130047.7|130248.7|130048.7|130243.2|130043.2|14
1688576700000|2023-07-05 17:05:00|130247.2|130047.2|130189.4|130089.4|130247.2|130093.4|130187.2|130046.2|17
1688577000000|2023-07-05 17:10:00|130189.7|130089.7|130228.2|130028.2|130236.9|130089.7|130189.7|130028.2|8
1688577300000|2023-07-05 17:15:00|130227.4|130027.4|130229.7|130029.7|130235.9|130082.2|130182.2|130022.4|15
1688577600000|2023-07-05 17:20:00|130230.2|130030.2|130230.9|130030.9|130230.9|130030.9|130230.2|130030.2|3
1688577900000|2023-07-05 17:25:00|130231.9|130031.9|130234.2|130034.2|130234.2|130034.2|130231.9|130031.9|7
1688578200000|2023-07-05 17:30:00|130234.1|130034.1|130233.7|130033.7|130234.1|130034.1|130233.7|130033.7|4
1688578800000|2023-07-05 17:40:00|130233.9|130033.9|130234.7|130034.7|130234.7|130034.7|130233.9|130033.9|2
1688579100000|2023-07-05 17:45:00|130226|130026|130234.7|130034.7|130234.7|130034.7|130226|130026|4
1688579400000|2023-07-05 17:50:00|130231.6|130031.6|130241.6|130041.6|130243.9|130043.9|130231.6|130031.6|13
1688579700000|2023-07-05 17:55:00|130240.4|130040.4|130342.5|129982.5|130342.5|130048|130237.4|129982|10
1688580000000|2023-07-05 18:00:00|130344|129984|130235.9|130035.9|130344|130064|130228.4|129984|20
1688580300000|2023-07-05 18:05:00|130236.2|130036.2|130248.4|130048.4|130249.9|130049.9|130236.2|130036.2|12
1688580600000|2023-07-05 18:10:00|130249.4|130049.4|130249.9|130049.9|130249.9|130049.9|130239|130039|26
1688580900000|2023-07-05 18:15:00|130252.4|130052.4|130279.6|130079.6|130288.9|130088.9|130252.4|130052.4|26
1688581200000|2023-07-05 18:20:00|130279.4|130079.4|130356|130156|130427.9|130227.9|130279.4|130079.4|143
1688581500000|2023-07-05 18:25:00|130356.5|130156.5|130330.8|130130.8|130356.5|130156.5|130324.5|130124.5|53
1688581800000|2023-07-05 18:30:00|130330.3|130130.3|130367.6|130167.6|130367.6|130167.6|130329.6|130129.6|29
1688582100000|2023-07-05 18:35:00|130368.1|130168.1|130350.1|130150.1|130369.1|130169.1|130339|130139|55
1688582400000|2023-07-05 18:40:00|130358.1|130158.1|130342.5|130142.5|130367.1|130167.1|130341.1|130141.1|31
1688582700000|2023-07-05 18:45:00|130348.9|130148.9|130326.1|130126.1|130351.1|130151.1|130313.1|130113.1|43
1688583000000|2023-07-05 18:50:00|130325.6|130125.6|130323.1|130123.1|130325.6|130125.6|130323.1|130123.1|8
1688583300000|2023-07-05 18:55:00|130323.6|130123.6|130320.9|130120.9|130334.4|130134.4|130320.6|130120.6|21
1688583600000|2023-07-05 19:00:00|130318.3|130118.3|130335|130135|130339.5|130139.5|130318|130118|18
1688583900000|2023-07-05 19:05:00|130338|130138|130392.5|130192.5|130460.1|130260.1|130338|130138|64
1688584200000|2023-07-05 19:10:00|130391.5|130191.5|130409|130209|130449.5|130249.5|130391.5|130191.5|44
1688584500000|2023-07-05 19:15:00|130408.5|130208.5|130404.3|130204.3|130408.5|130208.5|130404|130204|7
1688584800000|2023-07-05 19:20:00|130404.5|130204.5|130405.5|130205.5|130405.5|130205.5|130404|130204|4
1688585100000|2023-07-05 19:25:00|130356.5|130256.5|130388.5|130188.5|130392.3|130257|130331.5|130185|35
1688585400000|2023-07-05 19:30:00|130385.7|130185.7|130403.2|130203.2|130403.2|130203.2|130385.7|130185.7|11
1688585700000|2023-07-05 19:35:00|130398.5|130198.5|130404.3|130204.3|130404.3|130204.3|130398.5|130198.5|12
1688586000000|2023-07-05 19:40:00|130404.8|130204.8|130408.3|130208.3|130408.3|130208.3|130404.8|130204.8|14
1688586300000|2023-07-05 19:45:00|130408.8|130208.8|130408.3|130208.3|130408.8|130208.8|130408.3|130208.3|4
1688586600000|2023-07-05 19:50:00|130407.3|130207.3|130403.5|130203.5|130407.3|130207.3|130402.8|130202.8|6
1688586900000|2023-07-05 19:55:00|130404|130204|130402.8|130202.8|130405|130205|130401.8|130201.8|8
1688601600000|2023-07-06 00:00:00|130374.4|130084.6|130386.5|130286.5|130485.2|130302|130349.7|130084.6|335
1688601900000|2023-07-06 00:05:00|130389.5|130289.5|130520.5|130420.5|130531.5|130431.5|130317.5|130217.5|483
1688602200000|2023-07-06 00:10:00|130520|130420|130464.7|130364.7|130541|130441|130429|130329|348
1688602500000|2023-07-06 00:15:00|130465.2|130365.2|130301|130201|130466.7|130366.7|130295|130195|488
1688602800000|2023-07-06 00:20:00|130302|130202|130426.1|130326.1|130426.1|130326.1|130298|130198|521
1688603100000|2023-07-06 00:25:00|130426.6|130326.6|130367.9|130267.9|130426.6|130326.6|130350.6|130250.6|410
1688603400000|2023-07-06 00:30:00|130369.9|130269.9|130261.5|130161.5|130393.1|130293.1|130260|130160|472
1688603700000|2023-07-06 00:35:00|130262.5|130162.5|130310.9|130210.9|130348.5|130248.5|130231.5|130131.5|353
1688604000000|2023-07-06 00:40:00|130319.4|130219.4|130317.9|130217.9|130368.4|130268.4|130288.7|130188.7|441
1688604300000|2023-07-06 00:45:00|130317.4|130217.4|130331|130231|130389.5|130289.5|130306.6|130206.6|382
1688604600000|2023-07-06 00:50:00|130329|130229|130417.6|130317.6|130430.1|130330.1|130324.9|130224.9|443
1688604900000|2023-07-06 00:55:00|130418.6|130318.6|130398.5|130298.5|130423.8|130323.8|130379.5|130279.5|367
1688605200000|2023-07-06 01:00:00|130397|130297|130406.5|130306.5|130434.2|130334.2|130387.8|130287.8|338
1688605500000|2023-07-06 01:05:00|130406|130306|130318.3|130218.3|130417.5|130317.5|130281|130181|348
1688605800000|2023-07-06 01:10:00|130318.8|130218.8|130330|130230|130342.5|130242.5|130307.5|130207.5|233
1688606100000|2023-07-06 01:15:00|130329.5|130229.5|130448.3|130348.3|130463|130363|130321.5|130221.5|449
1688606400000|2023-07-06 01:20:00|130447.3|130347.3|130535|130435|130559.5|130459.5|130438.8|130338.8|469
1688606700000|2023-07-06 01:25:00|130535.5|130435.5|130516.3|130416.3|130545.5|130445.5|130476|130376|387
1688607000000|2023-07-06 01:30:00|130515|130415|130334.5|130234.5|130515.5|130415.5|130312.5|130212.5|648
1688607300000|2023-07-06 01:35:00|130335|130235|130218.9|130118.9|130348|130248|130142.6|130042.6|583
1688607600000|2023-07-06 01:40:00|130219.4|130119.4|130227|130127|130304.5|130204.5|130201|130101|489
1688607900000|2023-07-06 01:45:00|130225.8|130125.8|130233.4|130133.4|130284.8|130184.8|130177.3|130077.3|625
1688608200000|2023-07-06 01:50:00|130233.6|130133.6|130241.8|130141.8|130270.5|130170.5|130203.8|130103.8|496
1688608500000|2023-07-06 01:55:00|130242.3|130142.3|130271|130171|130292.5|130192.5|130233.5|130133.5|422
1688608800000|2023-07-06 02:00:00|130272|130172|130239.8|130139.8|130293|130193|130202.5|130102.5|491
1688609100000|2023-07-06 02:05:00|130240|130140|130115.2|130015.2|130240.8|130140.8|130099.7|129999.7|469
1688609400000|2023-07-06 02:10:00|130111.9|130011.9|130001|129901|130122.8|130022.8|130001|129901|484
1688609700000|2023-07-06 02:15:00|130000.3|129900.3|129953.2|129853.2|130012.3|129912.3|129901.9|129801.9|605
1688610000000|2023-07-06 02:20:00|129952.9|129852.9|129957|129857|129997.3|129897.3|129925.3|129825.3|466
1688610300000|2023-07-06 02:25:00|129957.5|129857.5|129991.5|129891.5|129998.5|129898.5|129957.3|129857.3|396
1688610600000|2023-07-06 02:30:00|129992|129892|130019.5|129919.5|130043.5|129943.5|129992|129892|223
1688610900000|2023-07-06 02:35:00|130021.5|129921.5|130106.5|130006.5|130109.5|130009.5|130009.5|129909.5|277
1688611200000|2023-07-06 02:40:00|130109|130009|130151.5|130051.5|130183.5|130083.5|130109|130009|383
1688611500000|2023-07-06 02:45:00|130153|130053|130213.5|130113.5|130234|130134|130151.5|130051.5|387
1688611800000|2023-07-06 02:50:00|130216|130116|130155.3|130055.3|130216|130116|130137.8|130037.8|323
1688612100000|2023-07-06 02:55:00|130155.8|130055.8|130246.3|130146.3|130281.8|130181.8|130147.5|130047.5|344
1688612400000|2023-07-06 03:00:00|130244.9|130144.9|130256|130156|130297.6|130197.6|130243.5|130143.5|290
1688612700000|2023-07-06 03:05:00|130256.5|130156.5|130207.5|130107.5|130257.5|130157.5|130195.3|130095.3|411
1688613000000|2023-07-06 03:10:00|130208.5|130108.5|130254|130154|130271|130171|130208.5|130108.5|274
1688613300000|2023-07-06 03:15:00|130256.5|130156.5|130150|130050|130311.5|130211.5|130145|130045|289
1688613600000|2023-07-06 03:20:00|130151|130051|130182.5|130082.5|130210|130110|130143.5|130043.5|235
1688613900000|2023-07-06 03:25:00|130183|130083|130242|130142|130252.5|130152.5|130140.5|130040.5|241
1688614200000|2023-07-06 03:30:00|130241.5|130141.5|130265|130165|130277.5|130177.5|130230.5|130130.5|281
1688614500000|2023-07-06 03:35:00|130265.5|130165.5|130252.5|130152.5|130269.5|130169.5|130221.5|130121.5|176
1688614800000|2023-07-06 03:40:00|130252|130152|130282.5|130182.5|130303|130203|130217.5|130117.5|191
1688615100000|2023-07-06 03:45:00|130282|130182|130284.5|130184.5|130301.5|130201.5|130241|130141|276
1688615400000|2023-07-06 03:50:00|130285.5|130185.5|130357|130257|130376|130276|130283.5|130183.5|244
1688615700000|2023-07-06 03:55:00|130357.5|130257.5|130340.5|130240.5|130360.5|130260.5|130332|130232|143
1688616000000|2023-07-06 04:00:00|130342|130242|130404|130304|130460|130360|130339.5|130239.5|383
1688616300000|2023-07-06 04:05:00|130405.5|130305.5|130494.5|130394.5|130542.7|130442.7|130396.5|130296.5|472
1688616600000|2023-07-06 04:10:00|130498.5|130398.5|130463.8|130363.8|130506|130406|130440.3|130340.3|338
1688616900000|2023-07-06 04:15:00|130463.3|130363.3|130469.3|130369.3|130478.7|130378.7|130433.5|130333.5|345
1688617200000|2023-07-06 04:20:00|130469.5|130369.5|130427.5|130327.5|130471|130371|130420.5|130320.5|209
1688617500000|2023-07-06 04:25:00|130424.5|130324.5|130436|130336|130454|130354|130408.9|130308.9|177
1688617800000|2023-07-06 04:30:00|130443|130343|130439.8|130339.8|130472.5|130372.5|130427.5|130327.5|281
1688618100000|2023-07-06 04:35:00|130441.3|130341.3|130341.3|130241.3|130441.3|130341.3|130330.8|130230.8|328
1688618400000|2023-07-06 04:40:00|130341.8|130241.8|130335.8|130235.8|130366.5|130266.5|130333.8|130233.8|149
1688618700000|2023-07-06 04:45:00|130335|130235|130289|130189|130346|130246|130283.5|130183.5|168
1688619000000|2023-07-06 04:50:00|130290.5|130190.5|130108|130008|130290.8|130190.8|130096|129996|435
1688619300000|2023-07-06 04:55:00|130110|130010|130079.5|129979.5|130119|130019|130042.5|129942.5|308
1688619600000|2023-07-06 05:00:00|130079|129979|130079.5|129979.5|130112.5|130012.5|130035|129935|313
1688619900000|2023-07-06 05:05:00|130083.5|129983.5|130144.5|130044.5|130165.5|130065.5|130083.5|129983.5|246
1688620200000|2023-07-06 05:10:00|130145|130045|130028.5|129928.5|130162|130062|130013|129913|289
1688620500000|2023-07-06 05:15:00|130028|129928|130092.8|129992.8|130093.5|129993.5|130012.5|129912.5|398
1688620800000|2023-07-06 05:20:00|130093.5|129993.5|130017.3|129917.3|130131.2|130031.2|130003.8|129903.8|428
1688621100000|2023-07-06 05:25:00|130014.3|129914.3|129991|129891|130027.2|129927.2|129965.9|129865.9|433
1688621400000|2023-07-06 05:30:00|129990.5|129890.5|130018|129918|130026.6|129926.6|129973|129873|323
1688621700000|2023-07-06 05:35:00|130019.5|129919.5|130097|129997|130098|129998|130015.5|129915.5|418
1688622000000|2023-07-06 05:40:00|130097.5|129997.5|130151|130051|130151|130051|130061.8|129961.8|273
1688622300000|2023-07-06 05:45:00|130153|130053|130191.8|130091.8|130283.8|130183.8|130140.5|130040.5|455
1688622600000|2023-07-06 05:50:00|130192.8|130092.8|130151.9|130051.9|130204.5|130104.5|130126.5|130026.5|304
1688622900000|2023-07-06 05:55:00|130152|130052|129993.5|129893.5|130164.8|130064.8|129975.5|129875.5|348
1688623200000|2023-07-06 06:00:00|129998|129898|129952|129852|130051|129951|129878.5|129778.5|563
1688623500000|2023-07-06 06:05:00|129952.3|129852.3|129941|129841|130036|129936|129934|129834|399
1688623800000|2023-07-06 06:10:00|129940.6|129840.6|130043.5|129943.5|130051|129951|129940|129840|307
1688624100000|2023-07-06 06:15:00|130052|129952|130042.5|129942.5|130097.5|129997.5|129995.4|129895.4|344
1688624400000|2023-07-06 06:20:00|130036|129936|130042.5|129942.5|130097.3|129997.3|130025.3|129925.3|416
1688624700000|2023-07-06 06:25:00|130042.8|129942.8|129986.8|129886.8|130070.5|129970.5|129907.5|129807.5|497
1688625000000|2023-07-06 06:30:00|129985|129885|129984.5|129884.5|130037.9|129937.9|129947.1|129807.1|286
1688625300000|2023-07-06 06:35:00|129985|129885|130025.6|129925.6|130068.6|129937.1|129985|129861.2|53
1688625600000|2023-07-06 06:40:00|130025.5|129925.5|130041.5|129941.5|130056.1|129956.1|130025.1|129925.1|42
1688625900000|2023-07-06 06:45:00|130087|129887|130054|129854|130087.5|129919.5|130019.5|129848.5|38
1688626200000|2023-07-06 06:50:00|130055|129855|130000.5|129900.5|130061.5|129901.5|129977.1|129823.5|72
1688626500000|2023-07-06 06:55:00|130049.5|129849.5|130021.2|129921.2|130049.5|129931|130000.4|129847|45
1688626800000|2023-07-06 07:00:00|130025|129925|130100|130000|130109|130007|130025|129906.4|113
1688627100000|2023-07-06 07:05:00|130104.4|130004.4|130109|130009|130109|130009|130081.4|129981.4|34
1688627400000|2023-07-06 07:10:00|130110.9|130010.9|130127.5|129927.5|130150.9|130024|130092|129922|86
1688627700000|2023-07-06 07:15:00|130127|129927|130051.5|129951.5|130140.5|129969.1|130015.1|129882|141
1688628000000|2023-07-06 07:20:00|130063.2|129963.2|130040.5|129840.5|130076|129968.3|129999.5|129840.5|54
1688628300000|2023-07-06 07:25:00|130045.5|129845.5|130066.5|129966.5|130093.1|129968.5|129976.5|129815.1|110
1688628600000|2023-07-06 07:30:00|130067|129967|130126.9|130026.9|130127.9|130027.9|130059.4|129959.4|82
1688628900000|2023-07-06 07:35:00|130127.4|130027.4|130136.1|130036.1|130141.4|130041.4|130122.9|130022.9|85
1688629200000|2023-07-06 07:40:00|130138|130038|130182.4|130082.4|130236.9|130136.9|130138|130038|107
1688629500000|2023-07-06 07:45:00|130181.4|130081.4|130197|130097|130278|130123.5|130181.4|130048|63
1688629800000|2023-07-06 07:50:00|130197.5|130097.5|130230|130130|130274|130137.7|130196.5|130061.7|82
1688630100000|2023-07-06 07:55:00|130238.6|130138.6|130228.9|130128.9|130243.5|130143.5|130225.5|130125.5|53
1688630400000|2023-07-06 08:00:00|130234|130134|130241.8|130141.8|130247|130147|130233.5|130133.5|45
1688630700000|2023-07-06 08:05:00|130242|130142|130247|130147|130254.8|130154.8|130242|130142|15
1688631000000|2023-07-06 08:10:00|130247.5|130147.5|130249.5|130149.5|130249.5|130149.5|130240.5|130140.5|19
1688631300000|2023-07-06 08:15:00|130250|130150|130433.1|130233.1|130436|130236.5|130245.3|130145.3|108
1688631600000|2023-07-06 08:20:00|130429.4|130229.4|130387.7|130287.7|130492.5|130323.9|130381.1|130229.4|74
1688631900000|2023-07-06 08:25:00|130387.2|130287.2|130401.5|130301.5|130402.5|130302.5|130374.3|130274.3|47
1688632200000|2023-07-06 08:30:00|130408.5|130308.5|130464.5|130364.5|130464.5|130364.5|130408.5|130308.5|39
1688632500000|2023-07-06 08:35:00|130465.5|130365.5|130506.5|130306.5|130510|130368.5|130455|130306.5|34
1688632800000|2023-07-06 08:40:00|130508|130308|130436.5|130336.5|130509|130338|130436.5|130283.5|73
1688633100000|2023-07-06 08:45:00|130432.8|130332.8|130345.4|130145.4|130476.5|130332.8|130345.4|130145.4|79
1688633400000|2023-07-06 08:50:00|130344.9|130144.9|130282.5|130082.5|130345.4|130145.4|130280|130080|114
1688633700000|2023-07-06 08:55:00|130282|130082|130207|130007|130282.5|130082.5|130205|130005|89
1688634000000|2023-07-06 09:00:00|130210.8|130010.8|130323.5|130123.5|130340.7|130140.7|130208.4|130010.8|123
1688634300000|2023-07-06 09:05:00|130323|130123|130310.5|130110.5|130325|130125|130306.5|130106.5|45
1688634600000|2023-07-06 09:10:00|130309|130109|130319.5|130119.5|130324.1|130124.1|130309|130109|38
1688634900000|2023-07-06 09:15:00|130273.8|130173.8|130321.3|130121.3|130334.5|130185|130273.8|130119|63
1688635200000|2023-07-06 09:20:00|130321.1|130121.1|130355|130155|130364.7|130164.7|130313.1|130113.1|55
1688635500000|2023-07-06 09:25:00|130354.9|130154.9|130329.5|130129.5|130363.1|130163.1|130326.5|130126.5|94
1688635800000|2023-07-06 09:30:00|130327.5|130127.5|130335.5|130135.5|130373|130173|130326|130126|77
1688636100000|2023-07-06 09:35:00|130336|130136|130274|130074|130338.3|130138.3|130253|130053|120
1688636400000|2023-07-06 09:40:00|130275.7|130075.7|130334|130134|130334|130134|130274.5|130074.5|45
1688636700000|2023-07-06 09:45:00|130334.8|130134.8|130365|130165|130366|130166|130330.5|130130.5|51
1688637000000|2023-07-06 09:50:00|130366|130166|130431.5|130231.5|130472.5|130272.5|130358|130158|83
1688637300000|2023-07-06 09:55:00|130431|130231|130441.3|130241.3|130450.6|130250.6|130429.5|130229.5|24
1688637600000|2023-07-06 10:00:00|130440.3|130240.3|130371|130271|130440.3|130271.3|130368.8|130208.8|82
1688637900000|2023-07-06 10:05:00|130370.5|130270.5|130402.8|130202.8|130413.8|130271.8|130350.5|130194.8|69
1688638200000|2023-07-06 10:10:00|130403.3|130203.3|130383.5|130183.5|130409|130259.3|130349.8|130182.5|78
1688638500000|2023-07-06 10:15:00|130383|130183|130323|130123|130383|130209.3|130281|130112|96
1688638800000|2023-07-06 10:20:00|130322|130122|130271.3|130171.3|130322|130171.3|130246.5|130108|62
1688639100000|2023-07-06 10:25:00|130271.8|130171.8|130259.3|130159.3|130320|130190.2|130245.5|130096|102
1688639400000|2023-07-06 10:30:00|130260|130160|130251|130151|130274.5|130174.5|130247.3|130147.3|65
1688639700000|2023-07-06 10:35:00|130253|130153|130233|130133|130256|130156|130231.5|130131.5|27
1688640000000|2023-07-06 10:40:00|130233.5|130133.5|130181.6|129981.6|130255.8|130137.5|130167|129967|98
1688640300000|2023-07-06 10:45:00|130182.7|129982.7|130221.6|130021.6|130230.1|130030.1|130182.7|129982.7|137
1688640600000|2023-07-06 10:50:00|130221.1|130021.1|130241.3|130041.3|130248.3|130048.3|130220.9|130020.9|136
1688640900000|2023-07-06 10:55:00|130241.7|130041.7|130247.5|130047.5|130253|130053|130239.9|130039.9|40
1688641200000|2023-07-06 11:00:00|130250.5|130050.5|130259.9|130059.9|130260.9|130060.9|130250.5|130050.5|25
1688641500000|2023-07-06 11:05:00|130261.9|130061.9|130245.2|130045.2|130262.7|130062.7|130226|130026|160
1688641800000|2023-07-06 11:10:00|130243.2|130043.2|130232.4|130032.4|130245.3|130045.3|130230.4|130030.4|57
1688642100000|2023-07-06 11:15:00|130231.9|130031.9|130260.5|130060.5|130260.7|130060.7|130231.9|130031.9|84
1688642400000|2023-07-06 11:20:00|130259.5|130059.5|130233|130033|130259.5|130059.5|130232.5|130032.5|41
1688642700000|2023-07-06 11:25:00|130232.5|130032.5|130237.5|130037.5|130245.5|130045.5|130232.5|130032.5|35
1688643000000|2023-07-06 11:30:00|130236|130036|130233|130033|130246|130046|130231.5|130031.5|32
1688643300000|2023-07-06 11:35:00|130234.5|130034.5|130143.3|129943.3|130237.5|130037.5|130122.3|129942.8|59
1688643600000|2023-07-06 11:40:00|130143.4|129943.4|130161.1|129961.1|130161.5|129961.5|130135.2|129935.2|66
1688643900000|2023-07-06 11:45:00|130162.1|129962.1|130165.4|129965.4|130165.4|129965.4|130160.8|129960.8|16
1688644200000|2023-07-06 11:50:00|130165.7|129965.7|130174|129974|130178|129978|130160.3|129960.3|27
1688644500000|2023-07-06 11:55:00|130174.5|129974.5|130117.3|130017.3|130174.5|130017.3|130114|129960|19
1688644800000|2023-07-06 12:00:00|130119.3|130019.3|130187|129987|130187.5|130023|130119.3|129974.5|16
1688645100000|2023-07-06 12:05:00|130187.5|129987.5|130197.5|129997.5|130200|130045.5|130140|129987|37
1688645400000|2023-07-06 12:10:00|130196.5|129996.5|130200|130000|130219|130019|130173.5|129973.5|82
1688645700000|2023-07-06 12:15:00|130210|130010|130353.4|130153.4|130379.5|130179.5|130210|130010|223
1688646000000|2023-07-06 12:20:00|130358.1|130158.1|130420|130220|130445|130245|130356.7|130156.7|95
1688646300000|2023-07-06 12:25:00|130420.1|130220.1|130437|130131|130438.7|130238.7|130342|130131|135
1688646600000|2023-07-06 12:30:00|130438|130130|130540.1|130340.1|130569|130369|130406.5|130123|204
1688646900000|2023-07-06 12:35:00|130541.1|130341.1|130624|130424|130652|130452|130541.1|130341.1|155
1688647200000|2023-07-06 12:40:00|130625|130425|130668|130468|130728.8|130528.8|130624.5|130424.5|279
1688647500000|2023-07-06 12:45:00|130668.5|130468.5|130723.1|130523.1|130725.5|130525.5|130668.5|130468.5|149
1688647800000|2023-07-06 12:50:00|130723.3|130523.3|130746|130546|130786.4|130586.4|130723.1|130523.1|121
1688648100000|2023-07-06 12:55:00|130747|130547|130661|130461|130747|130547|130658.3|130458.3|193
1688648400000|2023-07-06 13:00:00|130660.5|130460.5|130643.5|130443.5|130660.5|130461|130551.3|130360|199
1688648700000|2023-07-06 13:05:00|130642|130442|130672.3|130572.3|130701.3|130583.3|130641|130441|72
1688649000000|2023-07-06 13:10:00|130672.8|130572.8|130780.7|130580.7|130780.7|130605.8|130672.8|130560|116
1688649300000|2023-07-06 13:15:00|130780.5|130580.5|130656.8|130556.8|130780.5|130580.5|130656.8|130506.3|150
1688649600000|2023-07-06 13:20:00|130656.3|130556.3|130636.5|130536.5|130695.8|130557.3|130621.3|130470.5|91
1688649900000|2023-07-06 13:25:00|130636|130536|130699.1|130499.1|130725|130578.8|130632|130480|58
1688650200000|2023-07-06 13:30:00|130713.5|130513.5|130553|130453|130728.1|130528.1|130541|130374|138
1688650500000|2023-07-06 13:35:00|130558|130458|130580|130380|130632|130464.5|130548.5|130379|89
1688650800000|2023-07-06 13:40:00|130580.5|130380.5|130631|130352|130631|130407|130543.2|130343.2|173
1688651100000|2023-07-06 13:45:00|130628.3|130413.8|130696.5|130496.5|130696.5|130496.5|130618.5|130413.8|108
1688651400000|2023-07-06 13:50:00|130695|130495|130746.5|130546.5|130746.5|130546.5|130682|130482|100
1688651700000|2023-07-06 13:55:00|130751|130551|130748.5|130548.5|130754.9|130554.9|130724.5|130524.5|88
1688652000000|2023-07-06 14:00:00|130754.7|130554.7|130903|130703|130922|130722|130754.7|130554.7|233
1688652300000|2023-07-06 14:05:00|130907.5|130707.5|131047|130847|131056.2|130856.2|130854|130705.5|180
1688652600000|2023-07-06 14:10:00|131045.5|130845.5|131037.5|130837.5|131045.7|130900|130949|130795.5|127
1688652900000|2023-07-06 14:15:00|131036.7|130836.7|131014|130814|131037.2|130837.2|130995|130795|112
1688653200000|2023-07-06 14:20:00|131014.5|130814.5|131125.7|130925.7|131148.2|130991.2|131014|130814|124
1688653500000|2023-07-06 14:25:00|131124.7|130924.7|131267|131067|131289.5|131089.5|131074.3|130920.3|119
1688653800000|2023-07-06 14:30:00|131263.8|131063.8|131272|131072|131281.5|131136.3|131214.5|131062.8|63
1688654100000|2023-07-06 14:35:00|131271.3|131071.3|131356.5|131156.5|131375.1|131201.5|131242|131071.3|163
1688654400000|2023-07-06 14:40:00|131356|131156|131317.5|131117.5|131356|131156|131316.5|131116.5|66
1688654700000|2023-07-06 14:45:00|131317|131117|131232.1|131032.1|131320.5|131120.5|131223.1|131023.1|256
1688655000000|2023-07-06 14:50:00|131233|131033|131116|130916|131239.5|131039.5|131112.2|130912.2|186
1688655300000|2023-07-06 14:55:00|131119|130919|131186|130986|131186|130986|131065.9|130865.9|113
1688655600000|2023-07-06 15:00:00|131185.5|130985.5|131183.5|130983.5|131299.9|131099.9|131164.5|130983|137
1688655900000|2023-07-06 15:05:00|131180.1|130980.1|131173.3|131073.3|131211.3|131073.3|131166.5|130966.5|40
1688656200000|2023-07-06 15:10:00|131172.8|131072.8|131203|131103|131262.6|131105.3|131163.3|131021.6|201
1688656500000|2023-07-06 15:15:00|131204.2|131104.2|131258|131058|131279.1|131105.8|131204.2|131048.5|49
1688656800000|2023-07-06 15:20:00|131258.5|131058.5|131309|131109|131309|131109|131258.5|131058.5|50
1688657100000|2023-07-06 15:25:00|131308|131108|131330.5|131130.5|131330.5|131130.5|131286.5|131086.5|134
1688657400000|2023-07-06 15:30:00|131290.5|131190.5|131143.5|130943.5|131366|131190.5|131143.5|130943.5|128
1688657700000|2023-07-06 15:35:00|131145.5|130945.5|131161.5|130961.5|131178|130978|131145.5|130945.5|90
1688658000000|2023-07-06 15:40:00|131146|130946|131167|130967|131184|130984|131137|130937|153
1688658300000|2023-07-06 15:45:00|131166.5|130966.5|131161.5|130961.5|131176|130976|131148.6|130948.6|113
1688658600000|2023-07-06 15:50:00|131161|130961|131238.5|131038.5|131250|131050|131156.5|130956.5|105
1688658900000|2023-07-06 15:55:00|131238|131038|131260.5|131060.5|131289.5|131089.5|131238|131038|59
1688659200000|2023-07-06 16:00:00|131259.5|131059.5|131190|130990|131259.5|131059.5|131183.5|130983.5|59
1688659500000|2023-07-06 16:05:00|131189|130989|131148|130948|131189|130989|131146.5|130946.5|31
1688659800000|2023-07-06 16:10:00|131147.5|130947.5|131161|130961|131161|130961|131146|130946|33
1688660100000|2023-07-06 16:15:00|131160|130960|131175.5|130975.5|131179|130979|131153.5|130953.5|52
1688660400000|2023-07-06 16:20:00|131176|130976|131175|130975|131189.5|130989.5|131170|130970|77
1688660700000|2023-07-06 16:25:00|131174.5|130974.5|131166|130966|131196.5|130996.5|131166|130966|53
1688661000000|2023-07-06 16:30:00|131164|130964|131111.6|130911.6|131164|130964|131080.1|130880.1|76
1688661300000|2023-07-06 16:35:00|131110.6|130910.6|131109|130909|131111|130911|131089.6|130889.6|57
1688661600000|2023-07-06 16:40:00|131110|130910|131115|130915|131115|130915|131094.5|130894.5|23
1688661900000|2023-07-06 16:45:00|131114.5|130914.5|131087.5|130887.5|131114.5|130914.5|131087.5|130887.5|22
1688662200000|2023-07-06 16:50:00|131086.5|130886.5|131040|130840|131086.5|130886.5|131028.9|130828.9|101
1688662500000|2023-07-06 16:55:00|131044.3|130844.3|131006.6|130806.6|131044.3|130844.3|130984|130784|69
1688662800000|2023-07-06 17:00:00|131004.1|130804.1|130959.2|130759.2|131008.5|130808.5|130959.2|130759.2|37
1688663100000|2023-07-06 17:05:00|130959.5|130759.5|130943.5|130743.5|130962.5|130762.5|130930|130730|32
1688663400000|2023-07-06 17:10:00|130944|130744|130941.5|130741.5|130959.2|130759.2|130937|130737|34
1688663700000|2023-07-06 17:15:00|130942|130742|130945.5|130745.5|130945.5|130745.5|130942|130742|4
1688664000000|2023-07-06 17:20:00|130937|130737|130940|130740|130940.5|130740.5|130937|130737|10
1688664300000|2023-07-06 17:25:00|130942.2|130742.2|130950|130750|130950.5|130750.5|130942.1|130742.1|10
1688664600000|2023-07-06 17:30:00|130950.5|130750.5|131029.5|130829.5|131029.5|130829.5|130950.5|130750.5|59
1688664900000|2023-07-06 17:35:00|131030|130830|131028.9|130828.9|131081.2|130881.2|131028.9|130828.9|75
1688665200000|2023-07-06 17:40:00|131034.1|130834.1|131035.8|130835.8|131060|130860|131028|130828|70
1688665500000|2023-07-06 17:45:00|131035.3|130835.3|131030.3|130830.3|131059.2|130859.2|131030.3|130830.3|32
1688665800000|2023-07-06 17:50:00|131039.7|130839.7|131030.3|130830.3|131039.7|130839.7|131029.8|130829.8|4
1688666100000|2023-07-06 17:55:00|131043.2|130843.2|131018.1|130818.1|131043.2|130843.2|131015.9|130815.9|19
1688666400000|2023-07-06 18:00:00|131020.7|130820.7|131006.5|130806.5|131021.1|130821.1|130990|130790|42
1688666700000|2023-07-06 18:05:00|131015.5|130815.5|131019|130819|131019.5|130819.5|131015|130815|63
1688667000000|2023-07-06 18:10:00|131019.5|130819.5|131029|130829|131029|130829|131015.1|130815.1|28
1688667300000|2023-07-06 18:15:00|131029.5|130829.5|131035.5|130835.5|131038|130838|131027.5|130827.5|44
1688667600000|2023-07-06 18:20:00|131034|130834|131031.5|130831.5|131047.4|130847.4|131031.5|130831.5|37
1688667900000|2023-07-06 18:25:00|131033|130833|131024|130824|131035.5|130835.5|131024|130824|54
1688668200000|2023-07-06 18:30:00|131033.1|130833.1|131026.1|130826.1|131036.7|130836.7|131019|130819|53
1688668500000|2023-07-06 18:35:00|131015|130815|131023|130823|131033.1|130833.1|131014.1|130814.1|58
1688668800000|2023-07-06 18:40:00|131016|130816|131031.1|130831.1|131031.1|130831.1|131015|130815|30
1688669100000|2023-07-06 18:45:00|131020|130820|131024|130824|131033.1|130833.1|131015|130815|55
1688669400000|2023-07-06 18:50:00|131026.1|130826.1|130999.5|130799.5|131031.1|130831.1|130999.5|130799.5|29
1688669700000|2023-07-06 18:55:00|131000|130800|131005|130805|131005.5|130805.5|131000|130800|17
1688670000000|2023-07-06 19:00:00|131004.5|130804.5|131000.5|130800.5|131005.5|130805.5|131000|130800|24
1688670300000|2023-07-06 19:05:00|130999.6|130799.6|131000.5|130800.5|131000.5|130800.5|130999.6|130799.6|4
1688670600000|2023-07-06 19:10:00|131003|130803|131013|130813|131013|130813|131003|130803|6
1688670900000|2023-07-06 19:15:00|131007|130807|131013|130813|131013|130813|131007|130807|6
1688671200000|2023-07-06 19:20:00|131001.4|130801.4|130991|130791|131001.4|130801.4|130990.5|130790.5|15
1688671500000|2023-07-06 19:25:00|130991.5|130791.5|130978.7|130778.7|130991.5|130791.5|130976.2|130776.2|13
1688671800000|2023-07-06 19:30:00|130979.2|130779.2|130980|130780|130980|130780|130978.9|130778.9|3
1688672100000|2023-07-06 19:35:00|130976.5|130776.5|130890.5|130690.5|130976.5|130776.5|130886.1|130645.9|64
1688672400000|2023-07-06 19:40:00|130896|130696|130881.7|130681.7|130896|130696|130860|130660|30
1688672700000|2023-07-06 19:45:00|130880|130680|130874.2|130674.2|130921|130721|130874|130674|24
1688673000000|2023-07-06 19:50:00|130885.1|130685.1|130863.5|130663.5|130885.1|130685.1|130850|130650|43
1688673300000|2023-07-06 19:55:00|130866|130666|130869|130669|130869.5|130669.5|130866|130666|11
1688688000000|2023-07-07 00:00:00|130889|130689|130710.5|130610.5|130896.1|130731.5|130710.5|130610.5|373
1688688300000|2023-07-07 00:05:00|130702|130602|130814|130714|130830.5|130730.5|130677|130577|399
1688688600000|2023-07-07 00:10:00|130807.5|130707.5|130873|130773|130906.5|130806.5|130807.5|130707.5|359
1688688900000|2023-07-07 00:15:00|130869|130769|130844|130744|130871.5|130771.5|130791|130691|305
1688689200000|2023-07-07 00:20:00|130850|130750|130828|130728|130890|130790|130821|130721|250
1688689500000|2023-07-07 00:25:00|130827|130727|130786.5|130686.5|130833.5|130733.5|130759.5|130659.5|324
1688689800000|2023-07-07 00:30:00|130787|130687|130823.5|130723.5|130830|130730|130729|130629|382
1688690100000|2023-07-07 00:35:00|130822.5|130722.5|130798.5|130698.5|130848.5|130748.5|130791|130691|284
1688690400000|2023-07-07 00:40:00|130799.5|130699.5|130711.9|130611.9|130801|130701|130647|130547|440
1688690700000|2023-07-07 00:45:00|130711.5|130611.5|130743.5|130643.5|130750|130650|130696.2|130596.2|304
1688691000000|2023-07-07 00:50:00|130746.5|130646.5|130697|130597|130784.5|130684.5|130687|130587|298
1688691300000|2023-07-07 00:55:00|130700.5|130600.5|130595.5|130495.5|130733.5|130633.5|130594|130494|419
1688691600000|2023-07-07 01:00:00|130608.5|130508.5|130679.5|130579.5|130690|130590|130578.5|130478.5|396
1688691900000|2023-07-07 01:05:00|130680.5|130580.5|130620|130520|130685|130585|130546|130446|406
1688692200000|2023-07-07 01:10:00|130618.7|130518.7|130649|130549|130667.5|130567.5|130596.5|130496.5|300
1688692500000|2023-07-07 01:15:00|130645.5|130545.5|130691|130591|130730.5|130630.5|130555|130455|490
1688692800000|2023-07-07 01:20:00|130690|130590|130668.5|130568.5|130697|130597|130652.5|130552.5|254
1688693100000|2023-07-07 01:25:00|130668|130568|130672.5|130572.5|130680|130580|130554|130454|403
1688693400000|2023-07-07 01:30:00|130670.8|130570.8|130655|130555|130681.5|130581.5|130613|130513|438
1688693700000|2023-07-07 01:35:00|130652|130552|130737|130637|130785.5|130685.5|130650|130550|410
1688694000000|2023-07-07 01:40:00|130730.5|130630.5|130773|130673|130807.2|130707.2|130716.5|130616.5|367
1688694300000|2023-07-07 01:45:00|130771.5|130671.5|130773.5|130673.5|130806.5|130706.5|130756|130656|435
1688694600000|2023-07-07 01:50:00|130774|130674|130778|130678|130843.5|130743.5|130725|130625|441
1688694900000|2023-07-07 01:55:00|130778.5|130678.5|130767.6|130667.6|130810.1|130710.1|130764.2|130664.2|324
1688695200000|2023-07-07 02:00:00|130767.5|130667.5|130738.3|130638.3|130769.5|130669.5|130695|130595|432
1688695500000|2023-07-07 02:05:00|130737.3|130637.3|130826.8|130726.8|130841.8|130741.8|130713|130613|381
1688695800000|2023-07-07 02:10:00|130827.8|130727.8|130740|130640|130830.8|130730.8|130729|130629|391
1688696100000|2023-07-07 02:15:00|130740.3|130640.3|130704.8|130604.8|130741.3|130641.3|130681.6|130581.6|394
1688696400000|2023-07-07 02:20:00|130705|130605|130767.5|130667.5|130792.2|130692.2|130702|130602|437
1688696700000|2023-07-07 02:25:00|130769.5|130669.5|130755|130655|130788|130688|130733|130633|214
1688697000000|2023-07-07 02:30:00|130752|130652|130755|130655|130789.5|130689.5|130742|130642|198
1688697300000|2023-07-07 02:35:00|130762|130662|130759.5|130659.5|130793|130693|130749|130649|146
1688697600000|2023-07-07 02:40:00|130757.5|130657.5|130760.5|130660.5|130775|130675|130745.5|130645.5|133
1688697900000|2023-07-07 02:45:00|130765.5|130665.5|130709.4|130609.4|130783|130683|130692.6|130592.6|207
1688698200000|2023-07-07 02:50:00|130709.7|130609.7|130670|130570|130727|130627|130663.7|130563.7|326
1688698500000|2023-07-07 02:55:00|130672.2|130572.2|130712.4|130612.4|130713.9|130613.9|130672.2|130572.2|272
1688698800000|2023-07-07 03:00:00|130712.9|130612.9|130641.9|130541.9|130723.7|130623.7|130632.4|130532.4|382
1688699100000|2023-07-07 03:05:00|130641|130541|130657.7|130557.7|130666.7|130566.7|130618|130518|261
1688699400000|2023-07-07 03:10:00|130658.2|130558.2|130521.7|130421.7|130665.1|130565.1|130519.7|130419.7|398
1688699700000|2023-07-07 03:15:00|130520.4|130420.4|130487.9|130387.9|130552|130452|130446.9|130346.9|342
1688700000000|2023-07-07 03:20:00|130487.7|130387.7|130566.9|130466.9|130572.4|130472.4|130487.2|130387.2|395
1688700300000|2023-07-07 03:25:00|130566.4|130466.4|130551|130451|130586.6|130486.6|130531|130431|263
1688700600000|2023-07-07 03:30:00|130550.5|130450.5|130553.5|130453.5|130558.5|130458.5|130540|130440|122
1688700900000|2023-07-07 03:35:00|130559.2|130459.2|130582|130482|130603.5|130503.5|130553|130453|137
1688701200000|2023-07-07 03:40:00|130582.5|130482.5|130594|130494|130609.5|130509.5|130582|130482|112
1688701500000|2023-07-07 03:45:00|130593.5|130493.5|130600.3|130500.3|130607.3|130507.3|130570|130470|240
1688701800000|2023-07-07 03:50:00|130600.8|130500.8|130591.3|130491.3|130600.8|130500.8|130567.9|130467.9|222
1688702100000|2023-07-07 03:55:00|130591.8|130491.8|130537.3|130437.3|130595|130495|130536.5|130436.5|279
1688702400000|2023-07-07 04:00:00|130534.8|130434.8|130640.3|130540.3|130654.8|130554.8|130533.5|130433.5|249
1688702700000|2023-07-07 04:05:00|130639.5|130539.5|130603.8|130503.8|130640.5|130540.5|130592|130492|268
1688703000000|2023-07-07 04:10:00|130603.5|130503.5|130577.8|130477.8|130612|130512|130577.3|130477.3|216
1688703300000|2023-07-07 04:15:00|130578.5|130478.5|130515|130415|130582.8|130482.8|130486.5|130386.5|232
1688703600000|2023-07-07 04:20:00|130515.5|130415.5|130578|130478|130580.8|130480.8|130514.5|130414.5|325
1688703900000|2023-07-07 04:25:00|130576.8|130476.8|130482.8|130382.8|130583.3|130483.3|130481|130381|213
1688704200000|2023-07-07 04:30:00|130482.5|130382.5|130496.5|130396.5|130522.5|130422.5|130478.8|130378.8|182
1688704500000|2023-07-07 04:35:00|130488.5|130388.5|130480.5|130380.5|130505|130405|130454.8|130354.8|287
1688704800000|2023-07-07 04:40:00|130479.8|130379.8|130460.5|130360.5|130488.3|130388.3|130440.5|130340.5|254
1688705100000|2023-07-07 04:45:00|130461|130361|130512.5|130412.5|130516.3|130416.3|130431.4|130331.4|237
1688705400000|2023-07-07 04:50:00|130512.3|130412.3|130528.8|130428.8|130531.8|130431.8|130473.3|130373.3|224
1688705700000|2023-07-07 04:55:00|130529|130429|130501.3|130401.3|130533.5|130433.5|130499.5|130399.5|225
1688706000000|2023-07-07 05:00:00|130498.1|130398.1|130428.3|130328.3|130511.3|130411.3|130428.3|130328.3|225
1688706300000|2023-07-07 05:05:00|130428.8|130328.8|130433|130333|130472.2|130372.2|130397.3|130297.3|486
1688706600000|2023-07-07 05:10:00|130432.5|130332.5|130402.5|130302.5|130433.5|130333.5|130367.8|130267.8|375
1688706900000|2023-07-07 05:15:00|130401.8|130301.8|130386|130286|130408.5|130308.5|130349|130249|327
1688707200000|2023-07-07 05:20:00|130386.5|130286.5|130360.5|130260.5|130392.3|130292.3|130336.5|130236.5|364
1688707500000|2023-07-07 05:25:00|130361|130261|130414.5|130314.5|130414.5|130314.5|130308.8|130208.8|331
1688707800000|2023-07-07 05:30:00|130415.5|130315.5|130446|130346|130475.3|130375.3|130407.8|130307.8|455
1688708100000|2023-07-07 05:35:00|130445.5|130345.5|130427.5|130327.5|130495.5|130395.5|130422.5|130322.5|383
1688708400000|2023-07-07 05:40:00|130419|130319|130317.5|130217.5|130427|130327|130284|130184|453
1688708700000|2023-07-07 05:45:00|130317.3|130217.3|130379.5|130279.5|130408|130308|130314.5|130214.5|301
1688709000000|2023-07-07 05:50:00|130379|130279|130358.5|130258.5|130389.5|130289.5|130351|130251|213
1688709300000|2023-07-07 05:55:00|130359.5|130259.5|130367|130267|130385.5|130285.5|130338|130238|303
1688709600000|2023-07-07 06:00:00|130368.5|130268.5|130316|130216|130372|130272|130287.5|130187.5|435
1688709900000|2023-07-07 06:05:00|130316.5|130216.5|130345.5|130245.5|130389|130289|130305|130205|299
1688710200000|2023-07-07 06:10:00|130346|130246|130325.5|130225.5|130361|130261|130271.5|130171.5|272
1688710500000|2023-07-07 06:15:00|130326.5|130226.5|130358|130258|130365.8|130265.8|130326.5|130226.5|319
1688710800000|2023-07-07 06:20:00|130357|130257|130375.5|130275.5|130392|130292|130353.5|130253.5|300
1688711100000|2023-07-07 06:25:00|130377|130277|130376.5|130276.5|130425|130325|130363|130263|384
1688711400000|2023-07-07 06:30:00|130371.5|130271.5|130457|130257|130459.9|130317.5|130325|130225|220
1688711700000|2023-07-07 06:35:00|130456.5|130256.5|130454.3|130254.3|130469.8|130269.8|130452|130252|47
1688712000000|2023-07-07 06:40:00|130452.8|130252.8|130479|130279|130479|130279|130452.5|130252.5|102
1688712300000|2023-07-07 06:45:00|130480.5|130280.5|130439|130339|130488.5|130349|130409.5|130265.5|93
1688712600000|2023-07-07 06:50:00|130439.5|130339.5|130449.3|130349.3|130468.5|130368.5|130431|130331|81
1688712900000|2023-07-07 06:55:00|130449.1|130349.1|130449.7|130349.7|130463|130363|130445.3|130345.3|64
1688713200000|2023-07-07 07:00:00|130449.2|130349.2|130434.5|130334.5|130459|130359|130434.5|130334.5|66
1688713500000|2023-07-07 07:05:00|130433.9|130333.9|130409.1|130309.1|130448.5|130333.9|130362.1|130225.4|108
1688713800000|2023-07-07 07:10:00|130410.2|130310.2|130447.1|130347.1|130502.5|130351.1|130407.9|130288|134
1688714100000|2023-07-07 07:15:00|130447.5|130347.5|130523.5|130323.5|130574|130393|130446.5|130298.5|115
1688714400000|2023-07-07 07:20:00|130525|130325|130526.3|130326.3|130556.5|130412.5|130474.3|130324|69
1688714700000|2023-07-07 07:25:00|130527.2|130327.2|130479.2|130379.2|130527.7|130379.2|130416.5|130276.5|118
1688715000000|2023-07-07 07:30:00|130477.5|130377.5|130443.5|130343.5|130478.1|130378.1|130411.5|130311.5|112
1688715300000|2023-07-07 07:35:00|130443|130343|130477.8|130277.8|130496.5|130346|130422.4|130275.9|125
1688715600000|2023-07-07 07:40:00|130478.3|130278.3|130506.2|130306.2|130506.2|130306.2|130478.3|130278.3|47
1688715900000|2023-07-07 07:45:00|130507.2|130307.2|130520.5|130320.5|130520.5|130371|130459.6|130306.5|33
1688716200000|2023-07-07 07:50:00|130521|130321|130539.5|130339.5|130546|130346|130519.5|130319.5|73
1688716500000|2023-07-07 07:55:00|130540|130340|130485|130285|130540|130345.1|130432.1|130275.5|102
1688716800000|2023-07-07 08:00:00|130483.1|130283.1|130595|130395|130602.5|130437.5|130448|130271.9|219
1688717100000|2023-07-07 08:05:00|130592.5|130392.5|130570.6|130370.6|130594.5|130394.5|130567.5|130367.5|80
1688717400000|2023-07-07 08:10:00|130570.5|130370.5|130617.5|130417.5|130659.9|130510|130570.5|130370.5|78
1688717700000|2023-07-07 08:15:00|130621.1|130421.1|130614.5|130414.5|130638.5|130470.3|130564.5|130403.2|55
1688718000000|2023-07-07 08:20:00|130613|130413|130604|130404|130613|130413|130589|130389|80
1688718300000|2023-07-07 08:25:00|130603.5|130403.5|130504.5|130304.5|130619.5|130419.5|130501|130301|75
1688718600000|2023-07-07 08:30:00|130509.5|130309.5|130527.4|130327.4|130542|130342|130509.5|130309.5|112
1688718900000|2023-07-07 08:35:00|130528|130328|130416|130216|130530.1|130330.1|130412.6|130212.6|113
1688719200000|2023-07-07 08:40:00|130414.5|130214.5|130484|130284|130492|130292|130410|130210|91
1688719500000|2023-07-07 08:45:00|130483.5|130283.5|130481|130281|130485|130285|130479.5|130279.5|21
1688719800000|2023-07-07 08:50:00|130481.5|130281.5|130455.6|130255.6|130482.5|130282.5|130447|130247|52
1688720100000|2023-07-07 08:55:00|130456.1|130256.1|130467.5|130267.5|130472.2|130272.2|130452|130252|46
1688720400000|2023-07-07 09:00:00|130468|130268|130454.5|130254.5|130474.6|130274.6|130446.5|130246.5|76
1688720700000|2023-07-07 09:05:00|130455.5|130255.5|130453.5|130253.5|130456.5|130256.5|130452|130252|14
1688721000000|2023-07-07 09:10:00|130454.5|130254.5|130435|130235|130454.5|130254.5|130424.5|130224.5|46
1688721300000|2023-07-07 09:15:00|130434.5|130234.5|130391|130191|130439.7|130239.7|130391|130191|43
1688721600000|2023-07-07 09:20:00|130392|130192|130447.1|130247.1|130448.1|130248.1|130392|130192|66
1688721900000|2023-07-07 09:25:00|130448.1|130248.1|130455|130255|130459|130259|130447.5|130247.5|13
1688722200000|2023-07-07 09:30:00|130456|130256|130532.9|130332.9|130538.5|130338.5|130456|130256|62
1688722500000|2023-07-07 09:35:00|130532.4|130332.4|130525|130325|130544.1|130344.1|130525|130325|47
1688722800000|2023-07-07 09:40:00|130525.5|130325.5|130508.5|130308.5|130531.1|130331.1|130496.1|130296.1|47
1688723100000|2023-07-07 09:45:00|130521.5|130321.5|130493.2|130293.2|130521.5|130321.5|130491.9|130291.9|26
1688723400000|2023-07-07 09:50:00|130493.7|130293.7|130481.1|130281.1|130497.5|130297.5|130473.5|130273.5|61
1688723700000|2023-07-07 09:55:00|130481|130281|130527.8|130327.8|130530.3|130330.3|130466.5|130266.5|97
1688724000000|2023-07-07 10:00:00|130527.3|130327.3|130532|130332|130532.2|130332.2|130527|130327|20
1688724300000|2023-07-07 10:05:00|130537.5|130337.5|130535.2|130335.2|130537.7|130337.7|130534|130334|24
1688724600000|2023-07-07 10:10:00|130535.7|130335.7|130530|130330|130536.5|130336.5|130529|130329|18
1688724900000|2023-07-07 10:15:00|130532.5|130332.5|130549.5|130349.5|130557.5|130357.5|130532.5|130332.5|36
1688725200000|2023-07-07 10:20:00|130550|130350|130559|130359|130571|130371|130550|130350|62
1688725500000|2023-07-07 10:25:00|130567.1|130367.1|130557|130357|130569.5|130369.5|130555.9|130355.9|36
1688725800000|2023-07-07 10:30:00|130556.5|130356.5|130546|130346|130557|130357|130546|130346|27
1688726100000|2023-07-07 10:35:00|130546.5|130346.5|130551|130351|130551|130351|130538|130338|97
1688726400000|2023-07-07 10:40:00|130552|130352|130553.6|130353.6|130555.7|130355.7|130548|130348|42
1688726700000|2023-07-07 10:45:00|130552.1|130352.1|130564|130364|130564.3|130364.3|130550.5|130350.5|29
1688727000000|2023-07-07 10:50:00|130564.3|130364.3|130565.5|130365.5|130566|130366|130561|130361|11
1688727300000|2023-07-07 10:55:00|130564.1|130364.1|130573|130373|130573|130373|130564.1|130364.1|28
1688727600000|2023-07-07 11:00:00|130570|130370|130561.5|130361.5|130570.5|130370.5|130556.5|130356.5|23
1688727900000|2023-07-07 11:05:00|130562|130362|130556.5|130356.5|130563.5|130363.5|130554.5|130354.5|20
1688728200000|2023-07-07 11:10:00|130557.5|130357.5|130556|130356|130562.5|130362.5|130555.5|130355.5|15
1688728500000|2023-07-07 11:15:00|130557|130357|130563.1|130363.1|130564|130364|130556.9|130356.9|27
1688728800000|2023-07-07 11:20:00|130563.7|130363.7|130568.9|130368.9|130570.1|130370.1|130561.9|130361.9|35
1688729100000|2023-07-07 11:25:00|130569.9|130369.9|130578|130378|130582.3|130382.3|130561.6|130361.6|85
1688729400000|2023-07-07 11:30:00|130565.9|130365.9|130562.1|130362.1|130565.9|130365.9|130561.6|130361.6|20
1688729700000|2023-07-07 11:35:00|130562.6|130362.6|130542|130342|130563.1|130363.1|130541.5|130341.5|33
1688730000000|2023-07-07 11:40:00|130535|130335|130526.5|130326.5|130535.5|130335.5|130523|130323|25
1688730300000|2023-07-07 11:45:00|130526|130326|130539.5|130339.5|130540|130340|130526|130326|18
1688730600000|2023-07-07 11:50:00|130539|130339|130530|130330|130549.5|130380|130477|130327.5|51
1688730900000|2023-07-07 11:55:00|130529.5|130329.5|130529.5|130329.5|130529.5|130329.5|130529.5|130329.5|1
1688731200000|2023-07-07 12:00:00|130530|130330|130546.5|130346.5|130546.5|130346.5|130530|130330|26
1688731500000|2023-07-07 12:05:00|130547|130347|130531.5|130331.5|130560|130360|130531.5|130331.5|27
1688731800000|2023-07-07 12:10:00|130532|130332|130541.5|130341.5|130541.5|130341.5|130524|130324|39
1688732100000|2023-07-07 12:15:00|130542|130342|130564|130364|130566.5|130366.5|130542|130342|28
1688732400000|2023-07-07 12:20:00|130563.5|130363.5|130528|130328|130570.8|130370.8|130527.5|130327.5|54
1688732700000|2023-07-07 12:25:00|130526.1|130326.1|130571.1|130211.1|130595|130359.3|130498.5|130211.1|133
1688733000000|2023-07-07 12:30:00|130568|130208|129875|129675|130625.1|130265.1|129811.8|129611.8|151
1688733300000|2023-07-07 12:35:00|129850|129650|130220|129994|130306|130086.5|129698.5|129498.5|366
1688733600000|2023-07-07 12:40:00|130221|129995|130246.3|130046.3|130368|130168|130150.7|129950.7|342
1688733900000|2023-07-07 12:45:00|130240|130040|130363.8|130163.8|130662|130355|130237|130037|301
1688734200000|2023-07-07 12:50:00|130355.2|130155.2|130111|129858|130355.2|130155.2|130099|129817|285
1688734500000|2023-07-07 12:55:00|130109|129859|130378.5|130178.5|130378.5|130178.5|130104|129859|220
1688734800000|2023-07-07 13:00:00|130379|130179|130487.2|130287.2|130634.3|130362.1|130374.5|130174.5|307
1688735100000|2023-07-07 13:05:00|130485.4|130285.4|130521.8|130321.8|130574.6|130374.6|130485.4|130285.4|176
1688735400000|2023-07-07 13:10:00|130523.3|130323.3|130395|130195|130533.1|130348.3|130364.7|130164.7|213
1688735700000|2023-07-07 13:15:00|130395.5|130195.5|130321.4|130121.4|130401.9|130201.9|130284|130117.5|122
1688736000000|2023-07-07 13:20:00|130324.1|130124.1|130258|130058|130331|130131|130187.9|129987.9|182
1688736300000|2023-07-07 13:25:00|130250|130050|130241.5|130041.5|130289.6|130155.1|130214.1|130014.1|144
1688736600000|2023-07-07 13:30:00|130241.6|130041.6|130061|129861|130243.5|130043.5|130048|129848|184
1688736900000|2023-07-07 13:35:00|130061.5|129861.5|130026.5|129826.5|130189|129989|129993.1|129793.1|230
1688737200000|2023-07-07 13:40:00|130025.1|129825.1|130027.5|129827.5|130052.1|129852.1|130019.9|129819.9|144
1688737500000|2023-07-07 13:45:00|130026.5|129826.5|130006.2|129806.2|130030|129830|129891.5|129691.5|228
1688737800000|2023-07-07 13:50:00|130005.3|129805.3|130032.5|129832.5|130037.5|129837.5|129981.1|129781.1|112
1688738100000|2023-07-07 13:55:00|130033.1|129833.1|130038.1|129838.1|130044|129844|130009.4|129809.4|89
1688738400000|2023-07-07 14:00:00|130038.6|129838.6|130059|129859|130169.2|129969.2|130038.6|129838.6|152
1688738700000|2023-07-07 14:05:00|130058.5|129858.5|130035.5|129835.5|130062|129862|130005.4|129805.4|161
1688739000000|2023-07-07 14:10:00|130036|129836|130014|129814|130036|129836|130004|129804|91
1688739300000|2023-07-07 14:15:00|130015.1|129815.1|130016.1|129816.1|130026.5|129826.5|130015.1|129815.1|39
1688739600000|2023-07-07 14:20:00|130015.5|129815.5|129968|129768|130016.1|129816.1|129954.1|129754.1|62
1688739900000|2023-07-07 14:25:00|129967.5|129767.5|129972.5|129772.5|129987.1|129787.1|129967.5|129767.5|99
1688740200000|2023-07-07 14:30:00|129972|129772|129974.2|129774.2|129982|129782|129970.5|129770.5|128
1688740500000|2023-07-07 14:35:00|129974.7|129774.7|129931.3|129731.3|129984.5|129784.5|129858.1|129658.1|110
1688740800000|2023-07-07 14:40:00|129934.3|129734.3|129851.5|129651.5|129953.8|129753.8|129849.1|129649.1|133
1688741100000|2023-07-07 14:45:00|129852.5|129652.5|129839.5|129639.5|129857.5|129689|129785.5|129626.8|64
1688741400000|2023-07-07 14:50:00|129839.8|129639.8|129874.1|129674.1|129874.5|129674.5|129839.8|129639.8|109
1688741700000|2023-07-07 14:55:00|129875.5|129675.5|129881.8|129681.8|129884.8|129684.8|129860.7|129660.7|117
1688742000000|2023-07-07 15:00:00|129881|129681|129828.5|129628.5|129881.3|129681.3|129772.8|129603.1|126
1688742300000|2023-07-07 15:05:00|129797.5|129597.5|129783|129583|129848.1|129648.1|129745|129545|138
1688742600000|2023-07-07 15:10:00|129783.1|129583.1|129788.1|129588.1|129840.1|129640.1|129781.1|129581.1|56
1688742900000|2023-07-07 15:15:00|129787.1|129587.1|129758.1|129558.1|129787.1|129587.1|129745.3|129545.3|52
1688743200000|2023-07-07 15:20:00|129756.3|129556.3|129711|129511|129758.6|129558.8|129658.8|129488|94
1688743500000|2023-07-07 15:25:00|129710.5|129510.5|129813.1|129613.1|129813.1|129613.1|129705.1|129505.1|159
1688743800000|2023-07-07 15:30:00|129806|129606|129744.1|129544.1|129810.1|129610.1|129741.1|129541.1|48
1688744100000|2023-07-07 15:35:00|129742.1|129542.1|129729.8|129529.8|129750.1|129550.1|129725.8|129525.8|86
1688744400000|2023-07-07 15:40:00|129725.8|129525.8|129673.5|129473.5|129725.8|129525.8|129664.6|129464.6|88
1688744700000|2023-07-07 15:45:00|129676.7|129476.7|129641|129441|129720.5|129520.5|129640.5|129440.5|80
1688745000000|2023-07-07 15:50:00|129640.5|129440.5|129653.5|129453.5|129660.5|129460.5|129634.9|129434.9|61
1688745300000|2023-07-07 15:55:00|129654|129454|129639.5|129439.5|129654|129454|129637|129437|63
1688745600000|2023-07-07 16:00:00|129639.1|129439.1|129599.5|129399.5|129639.1|129439.1|129599.1|129399.1|37
1688745900000|2023-07-07 16:05:00|129599.1|129399.1|129594|129394|129601.4|129401.4|129594|129394|22
1688746200000|2023-07-07 16:10:00|129594.3|129394.3|129590.5|129390.5|129601|129401|129586.7|129386.7|51
1688746500000|2023-07-07 16:15:00|129599.9|129399.9|129598.9|129398.9|129602.2|129402.2|129597.8|129397.8|40
1688746800000|2023-07-07 16:20:00|129598.4|129398.4|129631.1|129431.1|129640.1|129440.1|129598.4|129398.4|58
1688747100000|2023-07-07 16:25:00|129636.1|129436.1|129618.1|129418.1|129637.1|129437.1|129613.1|129413.1|39
1688747400000|2023-07-07 16:30:00|129618|129418|129606.9|129406.9|129620|129420|129602.8|129402.8|26
1688747700000|2023-07-07 16:35:00|129604.5|129404.5|129632.5|129432.5|129632.5|129432.5|129598|129398|26
1688748000000|2023-07-07 16:40:00|129633|129433|129675.5|129475.5|129675.5|129475.5|129633|129433|96
1688748300000|2023-07-07 16:45:00|129676|129476|129666.5|129466.5|129699|129499|129666.5|129466.5|47
1688748600000|2023-07-07 16:50:00|129664.5|129464.5|129677.1|129477.1|129677.1|129477.1|129618|129418|68
1688748900000|2023-07-07 16:55:00|129676.9|129476.9|129632|129432|129677.1|129477.1|129627.4|129427.4|58
1688749200000|2023-07-07 17:00:00|129632.5|129432.5|129656.5|129456.5|129657|129457|129629.5|129429.5|30
1688749500000|2023-07-07 17:05:00|129656|129456|129675.5|129475.5|129677.5|129477.5|129656|129456|29
1688749800000|2023-07-07 17:10:00|129675|129475|129655.5|129455.5|129707|129507|129653.6|129453.6|68
1688750100000|2023-07-07 17:15:00|129655|129455|129649|129449|129657.1|129457.1|129649|129449|12
1688750400000|2023-07-07 17:20:00|129648|129448|129651.5|129451.5|129652|129452|129647|129447|12
1688750700000|2023-07-07 17:25:00|129652|129452|129650.5|129450.5|129653.5|129453.5|129650.5|129450.5|9
1688751000000|2023-07-07 17:30:00|129651|129451|129652.5|129452.5|129652.5|129452.5|129651|129451|3
1688751300000|2023-07-07 17:35:00|129646.2|129446.2|129668.5|129468.5|129670.1|129470.1|129646.2|129446.2|39
1688751600000|2023-07-07 17:40:00|129667.5|129467.5|129644.9|129444.9|129667.5|129467.5|129643.4|129443.4|20
1688751900000|2023-07-07 17:45:00|129645.1|129445.1|129658.5|129458.5|129659.5|129459.5|129644.9|129444.9|19
1688752200000|2023-07-07 17:50:00|129656|129456|129648|129448|129656|129456|129648|129448|17
1688752500000|2023-07-07 17:55:00|129648.7|129448.7|129676.3|129476.3|129678.7|129478.7|129645.3|129445.3|31
1688752800000|2023-07-07 18:00:00|129670|129470|129715.5|129515.5|129716|129516|129669.5|129469.5|47
1688753100000|2023-07-07 18:05:00|129713.5|129513.5|129715.5|129515.5|129716|129516|129713.5|129513.5|21
1688753400000|2023-07-07 18:10:00|129715|129515|129714|129514|129715|129515|129701.5|129501.5|27
1688753700000|2023-07-07 18:15:00|129713.5|129513.5|129713.5|129513.5|129713.5|129513.5|129713.5|129513.5|1
1688754000000|2023-07-07 18:20:00|129713|129513|129728.5|129528.5|129740.7|129540.7|129700.7|129500.7|25
1688754300000|2023-07-07 18:25:00|129729|129529|129726.5|129526.5|129730|129530|129726|129526|26
1688754600000|2023-07-07 18:30:00|129724.2|129524.2|129726|129526|129726.5|129526.5|129724.2|129524.2|3
1688754900000|2023-07-07 18:35:00|129723.5|129523.5|129726.2|129526.2|129726.7|129526.7|129723.5|129523.5|4
1688755200000|2023-07-07 18:40:00|129726.5|129526.5|129773.4|129573.4|129782.9|129582.9|129726|129526|56
1688755500000|2023-07-07 18:45:00|129772.9|129572.9|129773.4|129573.4|129774.9|129574.9|129768|129568|17
1688755800000|2023-07-07 18:50:00|129772.9|129572.9|129739.1|129539.1|129772.9|129572.9|129739.1|129539.1|25
1688756100000|2023-07-07 18:55:00|129739.6|129539.6|129770.5|129570.5|129771|129571|129734.2|129534.2|39
1688756400000|2023-07-07 19:00:00|129782.5|129582.5|129790|129590|129790|129590|129778.6|129578.6|19
1688756700000|2023-07-07 19:05:00|129789.5|129589.5|129784.1|129584.1|129816.6|129605.5|129779.5|129579.5|72
1688757000000|2023-07-07 19:10:00|129799|129599|129772.8|129572.8|129882.1|129599|129764.9|129539|64
1688757300000|2023-07-07 19:15:00|129773.3|129573.3|129773.9|129573.9|129773.9|129573.9|129772.9|129572.9|4
1688757600000|2023-07-07 19:20:00|129780.9|129580.9|129844|129644|129850.5|129650.5|129780.9|129580.9|41
1688758200000|2023-07-07 19:30:00|129832.1|129632.1|129831.1|129631.1|129832.1|129632.1|129831.1|129631.1|2
1688758500000|2023-07-07 19:35:00|129818|129618|129816.7|129616.7|129818|129618|129812.5|129612.5|16
1688758800000|2023-07-07 19:40:00|129818.2|129618.2|129831.2|129631.2|129862.7|129662.7|129817.4|129617.4|55
1688759100000|2023-07-07 19:45:00|129832.2|129632.2|129832.2|129632.2|129833.2|129633.2|129831.9|129631.9|12
1688759400000|2023-07-07 19:50:00|129828.7|129628.7|129865.2|129665.2|129873.4|129673.4|129812.6|129612.6|43
1688759700000|2023-07-07 19:55:00|129849.1|129649.1|129845.6|129645.6|129849.1|129649.1|129845.6|129645.6|8
1688947200000|2023-07-10 00:00:00|129872|129602.8|129905|129805|129944.5|129841|129802|129558.4|476
1688947500000|2023-07-10 00:05:00|129903.5|129803.5|129832|129732|129916.5|129816.5|129793|129693|534
1688947800000|2023-07-10 00:10:00|129834|129734|129946.5|129846.5|129991|129891|129819.2|129719.2|534
1688948100000|2023-07-10 00:15:00|129945.5|129845.5|130122|130022|130128|130028|129941.9|129841.9|469
1688948400000|2023-07-10 00:20:00|130120.5|130020.5|130229.5|130129.5|130244|130144|130093.7|129993.7|437
1688948700000|2023-07-10 00:25:00|130227.5|130127.5|130251|130151|130287|130187|130218|130118|538
1688949000000|2023-07-10 00:30:00|130252.3|130152.3|130165.5|130065.5|130252.3|130152.3|130130.5|130030.5|490
1688949300000|2023-07-10 00:35:00|130164.5|130064.5|130220.3|130120.3|130240.3|130140.3|130144|130044|471
1688949600000|2023-07-10 00:40:00|130221|130121|130158|130058|130222.5|130122.5|130158|130058|309
1688949900000|2023-07-10 00:45:00|130154|130054|130157.2|130057.2|130214.5|130114.5|130149|130049|406
1688950200000|2023-07-10 00:50:00|130157.5|130057.5|130109.2|130009.2|130197.5|130097.5|130090|129990|402
1688950500000|2023-07-10 00:55:00|130108.7|130008.7|130099.3|129999.3|130129.5|130029.5|130070|129970|334
1688950800000|2023-07-10 01:00:00|130099.5|129999.5|130104.5|130004.5|130115.5|130015.5|130036|129936|350
1688951100000|2023-07-10 01:05:00|130104|130004|130119|130019|130188.5|130088.5|130080|129980|332
1688951400000|2023-07-10 01:10:00|130119.5|130019.5|130106.5|130006.5|130129|130029|130064.5|129964.5|321
1688951700000|2023-07-10 01:15:00|130108|130008|130043.5|129943.5|130118.5|130018.5|130012|129912|480
1688952000000|2023-07-10 01:20:00|130048.5|129948.5|129927.5|129827.5|130058.5|129958.5|129913|129813|498
1688952300000|2023-07-10 01:25:00|129926|129826|129988|129888|130033.5|129933.5|129902.5|129802.5|361
1688952600000|2023-07-10 01:30:00|129980|129880|130145.5|130045.5|130165|130065|129968.5|129868.5|559
1688952900000|2023-07-10 01:35:00|130144.5|130044.5|130206.5|130106.5|130225.4|130125.4|130129.5|130029.5|613
1688953200000|2023-07-10 01:40:00|130207|130107|130156.5|130056.5|130243.5|130143.5|130150.5|130050.5|634
1688953500000|2023-07-10 01:45:00|130148|130048|130112.7|130012.7|130148.8|130048.8|130086.8|129986.8|552
1688953800000|2023-07-10 01:50:00|130113.5|130013.5|130188|130088|130202|130102|130113.5|130013.5|498
1688954100000|2023-07-10 01:55:00|130181.5|130081.5|130198.8|130098.8|130216.5|130116.5|130174.5|130074.5|383
1688954400000|2023-07-10 02:00:00|130198.5|130098.5|130132.5|130032.5|130199|130099|130125|130025|453
1688954700000|2023-07-10 02:05:00|130132|130032|130141|130041|130143|130043|130088|129988|401
1688955000000|2023-07-10 02:10:00|130144|130044|130115.5|130015.5|130182.5|130082.5|130096.5|129996.5|448
1688955300000|2023-07-10 02:15:00|130116.5|130016.5|130105.5|130005.5|130120|130020|130086|129986|391
1688955600000|2023-07-10 02:20:00|130105.6|130005.6|130097|129997|130145|130045|130093.8|129993.8|481
1688955900000|2023-07-10 02:25:00|130096.9|129996.9|130164.8|130064.8|130172.8|130072.8|130086.4|129986.4|406
1688956200000|2023-07-10 02:30:00|130164.3|130064.3|130200|130100|130201|130101|130142.5|130042.5|452
1688956500000|2023-07-10 02:35:00|130200.5|130100.5|130237|130137|130250.5|130150.5|130176.5|130076.5|446
1688956800000|2023-07-10 02:40:00|130237.5|130137.5|130227.5|130127.5|130256|130156|130208.5|130108.5|279
1688957100000|2023-07-10 02:45:00|130227|130127|130192.5|130092.5|130227|130127|130186|130086|228
1688957400000|2023-07-10 02:50:00|130192|130092|130163.9|130063.9|130192|130092|130133.5|130033.5|281
1688957700000|2023-07-10 02:55:00|130164.3|130064.3|130107.5|130007.5|130175.5|130075.5|130107.5|130007.5|361
1688958000000|2023-07-10 03:00:00|130106.5|130006.5|130095.5|129995.5|130124.3|130024.3|130075.5|129975.5|303
1688958300000|2023-07-10 03:05:00|130096|129996|130135|130035|130148.5|130048.5|130096|129996|243
1688958600000|2023-07-10 03:10:00|130135.5|130035.5|130093.5|129993.5|130136.5|130036.5|130092.5|129992.5|205
1688958900000|2023-07-10 03:15:00|130094|129994|130155|130055|130155|130055|130080.5|129980.5|167
1688959200000|2023-07-10 03:20:00|130156|130056|130295.5|130195.5|130296.5|130196.5|130147|130047|363
1688959500000|2023-07-10 03:25:00|130298.5|130198.5|130365|130265|130368|130268|130262|130162|347
1688959800000|2023-07-10 03:30:00|130364.5|130264.5|130435|130335|130460.5|130360.5|130345|130245|415
1688960100000|2023-07-10 03:35:00|130434.5|130334.5|130417.5|130317.5|130456|130356|130402.6|130302.6|315
1688960400000|2023-07-10 03:40:00|130413.5|130313.5|130438.3|130338.3|130441.5|130341.5|130374.5|130274.5|379
1688960700000|2023-07-10 03:45:00|130437.8|130337.8|130388.1|130288.1|130438.3|130338.3|130378.3|130278.3|342
1688961000000|2023-07-10 03:50:00|130387.8|130287.8|130374|130274|130394.5|130294.5|130360|130260|334
1688961300000|2023-07-10 03:55:00|130373|130273|130390.6|130290.6|130405|130305|130366|130266|215
1688961600000|2023-07-10 04:00:00|130390.9|130290.9|130380.9|130280.9|130402.5|130302.5|130344.5|130244.5|265
1688961900000|2023-07-10 04:05:00|130381.4|130281.4|130333|130233|130389|130289|130327.5|130227.5|198
1688962200000|2023-07-10 04:10:00|130334|130234|130313.8|130213.8|130346.5|130246.5|130311|130211|205
1688962500000|2023-07-10 04:15:00|130314|130214|130300.5|130200.5|130323.5|130223.5|130277.5|130177.5|303
1688962800000|2023-07-10 04:20:00|130301|130201|130318.8|130218.8|130331|130231|130289.3|130189.3|261
1688963100000|2023-07-10 04:25:00|130318|130218|130314.5|130214.5|130319.3|130219.3|130306.3|130206.3|244
1688963400000|2023-07-10 04:30:00|130312.5|130212.5|130243.3|130143.3|130312.5|130212.5|130243.3|130143.3|245
1688963700000|2023-07-10 04:35:00|130239.8|130139.8|130265.5|130165.5|130282.3|130182.3|130214.3|130114.3|364
1688964000000|2023-07-10 04:40:00|130255|130155|130300|130200|130328.5|130228.5|130249.5|130149.5|259
1688964300000|2023-07-10 04:45:00|130299.5|130199.5|130307.5|130207.5|130314|130214|130287|130187|214
1688964600000|2023-07-10 04:50:00|130308.3|130208.3|130302.5|130202.5|130338|130238|130294.8|130194.8|202
1688964900000|2023-07-10 04:55:00|130302.3|130202.3|130327.8|130227.8|130327.8|130227.8|130284.8|130184.8|266
1688965200000|2023-07-10 05:00:00|130326.8|130226.8|130307.5|130207.5|130327.3|130227.3|130280|130180|308
1688965500000|2023-07-10 05:05:00|130306.3|130206.3|130280|130180|130341.3|130241.3|130280|130180|319
1688965800000|2023-07-10 05:10:00|130280.5|130180.5|130321|130221|130346|130246|130276.8|130176.8|336
1688966100000|2023-07-10 05:15:00|130321.5|130221.5|130318.5|130218.5|130347|130247|130316|130216|190
1688966400000|2023-07-10 05:20:00|130319.5|130219.5|130321|130221|130322|130222|130297|130197|143
1688966700000|2023-07-10 05:25:00|130320.6|130220.6|130296|130196|130322.5|130222.5|130286.5|130186.5|174
1688967000000|2023-07-10 05:30:00|130296.5|130196.5|130307.5|130207.5|130315|130215|130262|130162|287
1688967300000|2023-07-10 05:35:00|130305|130205|130378.5|130278.5|130378.5|130278.5|130305|130205|452
1688967600000|2023-07-10 05:40:00|130376.3|130276.3|130412.8|130312.8|130425|130325|130374|130274|425
1688967900000|2023-07-10 05:45:00|130411.8|130311.8|130381.5|130281.5|130411.8|130311.8|130364.3|130264.3|402
1688968200000|2023-07-10 05:50:00|130382.5|130282.5|130456.5|130356.5|130463.5|130363.5|130380.5|130280.5|270
1688968500000|2023-07-10 05:55:00|130456|130356|130531.5|130431.5|130549|130449|130456|130356|325
1688968800000|2023-07-10 06:00:00|130529.5|130429.5|130517.9|130417.9|130531.5|130431.5|130461.8|130361.8|391
1688969100000|2023-07-10 06:05:00|130518|130418|130566.5|130466.5|130591.5|130491.5|130499.5|130399.5|438
1688969400000|2023-07-10 06:10:00|130567|130467|130523|130423|130591.5|130491.5|130522|130422|395
1688969700000|2023-07-10 06:15:00|130514.5|130414.5|130515|130415|130547.5|130447.5|130513|130413|258
1688970000000|2023-07-10 06:20:00|130514.5|130414.5|130504|130404|130521|130421|130469.3|130369.3|324
1688970300000|2023-07-10 06:25:00|130504.5|130404.5|130494|130394|130572|130472|130486.5|130386.5|436
1688970600000|2023-07-10 06:30:00|130493|130393|130437.2|130337.2|130504|130404|130428.5|130328.5|214
1688970900000|2023-07-10 06:35:00|130437.7|130337.7|130438.4|130338.4|130468|130368|130430.6|130330.6|82
1688971200000|2023-07-10 06:40:00|130438.9|130338.9|130498.7|130398.7|130564|130435|130436.9|130336.9|94
1688971500000|2023-07-10 06:45:00|130491.6|130391.6|130474.7|130274.7|130499.7|130395|130462.5|130273|81
1688971800000|2023-07-10 06:50:00|130474.8|130274.8|130476.6|130376.6|130511.5|130397.6|130456.5|130256.5|192
1688972100000|2023-07-10 06:55:00|130476.7|130376.7|130470|130370|130485.2|130385.2|130463.6|130363.6|134
1688972400000|2023-07-10 07:00:00|130469.5|130369.5|130512|130312|130513.5|130372|130432.1|130261.5|139
1688972700000|2023-07-10 07:05:00|130512.5|130312.5|130434.5|130234.5|130513|130336|130395.5|130233.5|112
1688973000000|2023-07-10 07:10:00|130433.5|130233.5|130417.1|130317.1|130477.5|130319.2|130375.5|130223|164
1688973300000|2023-07-10 07:15:00|130416.6|130316.6|130422.3|130322.3|130449|130329.5|130387|130234.5|129
1688973600000|2023-07-10 07:20:00|130421.8|130321.8|130459.5|130259.5|130477|130342.5|130408|130255|131
1688973900000|2023-07-10 07:25:00|130460|130260|130431|130331|130475.4|130331.6|130414.5|130255.5|81
1688974200000|2023-07-10 07:30:00|130433.5|130333.5|130404|130304|130509|130370.8|130395|130284.5|126
1688974500000|2023-07-10 07:35:00|130411.5|130311.5|130474|130274|130486|130313|130408|130272|117
1688974800000|2023-07-10 07:40:00|130474.5|130274.5|130447.5|130347.5|130476|130350|130404.9|130253.5|49
1688975100000|2023-07-10 07:45:00|130447|130347|130416|130316|130508.5|130360|130409.5|130293.7|115
1688975400000|2023-07-10 07:50:00|130416.5|130316.5|130475.5|130275.5|130477|130329|130389.5|130259|102
1688975700000|2023-07-10 07:55:00|130475|130275|130372.5|130272.5|130476|130329.1|130364.3|130248.2|96
1688976000000|2023-07-10 08:00:00|130372|130272|130354.8|130254.8|130408.9|130272|130351.5|130206.5|109
1688976300000|2023-07-10 08:05:00|130354.3|130254.3|130356.7|130256.7|130369|130269|130349|130249|29
1688976600000|2023-07-10 08:10:00|130357|130257|130334.7|130234.7|130377.7|130277.7|130331.9|130231.9|64
1688976900000|2023-07-10 08:15:00|130334|130234|130337.5|130237.5|130340.4|130240.4|130333|130233|85
1688977200000|2023-07-10 08:20:00|130336.6|130236.6|130382.9|130282.9|130416|130283.3|130335.6|130216|29
1688977500000|2023-07-10 08:25:00|130383.4|130283.4|130357|130257|130391.5|130291.5|130343|130243|56
1688977800000|2023-07-10 08:30:00|130358|130258|130392|130292|130416.5|130292.5|130358|130202|75
1688978100000|2023-07-10 08:35:00|130392.5|130292.5|130428|130228|130450.5|130293.5|130392.5|130228|97
1688978400000|2023-07-10 08:40:00|130427|130227|130411|130211|130427|130227|130411|130211|25
1688978700000|2023-07-10 08:45:00|130412|130212|130413|130213|130414|130214|130411|130211|8
1688979000000|2023-07-10 08:50:00|130413.5|130213.5|130419|130219|130419|130219|130413|130213|10
1688979300000|2023-07-10 08:55:00|130418.5|130218.5|130335|130235|130420|130243.5|130332.5|130190.5|34
1688979600000|2023-07-10 09:00:00|130338.5|130238.5|130327|130227|130340|130240|130317|130217|23
1688979900000|2023-07-10 09:05:00|130328|130228|130317|130217|130332.5|130232.5|130315|130215|23
1688980200000|2023-07-10 09:10:00|130316.5|130216.5|130322.5|130222.5|130323.5|130223.5|130296.5|130196.5|35
1688980500000|2023-07-10 09:15:00|130318.5|130218.5|130273|130173|130328|130228|130272|130121|51
1688980800000|2023-07-10 09:20:00|130273.5|130173.5|130304.5|130204.5|130311|130211|130273.5|130173.5|25
1688981100000|2023-07-10 09:25:00|130303|130203|130278.5|130178.5|130303|130203|130275.5|130175.5|34
1688981400000|2023-07-10 09:30:00|130279|130179|130271.5|130171.5|130279.5|130179.5|130271|130171|23
1688981700000|2023-07-10 09:35:00|130272|130172|130281|130181|130281|130181|130272|130172|20
1688982000000|2023-07-10 09:40:00|130281.5|130181.5|130286|130186|130295|130195|130281.5|130181.5|37
1688982300000|2023-07-10 09:45:00|130286.5|130186.5|130294.5|130194.5|130295|130195|130286.5|130186.5|7
1688982600000|2023-07-10 09:50:00|130293.5|130193.5|130345.5|130245.5|130353|130253|130293|130193|40
1688982900000|2023-07-10 09:55:00|130345|130245|130402.5|130202.5|130402.5|130245.5|130344|130191|18
1688983200000|2023-07-10 10:00:00|130402|130202|130359|130259|130408|130259|130355|130201|34
1688983500000|2023-07-10 10:05:00|130358.5|130258.5|130431|130231|130432.5|130283.5|130353|130231|49
1688983800000|2023-07-10 10:10:00|130430|130230|130426.5|130226.5|130430.5|130230.5|130419|130219|49
1688984100000|2023-07-10 10:15:00|130425.5|130225.5|130462.5|130262.5|130462.5|130262.5|130419.5|130219.5|81
1688984400000|2023-07-10 10:20:00|130464.5|130264.5|130456|130256|130469.5|130269.5|130456|130256|13
1688984700000|2023-07-10 10:25:00|130407.5|130307.5|130403.5|130303.5|130408.5|130308.5|130403.5|130303.5|13
1688985000000|2023-07-10 10:30:00|130402.5|130302.5|130397.5|130297.5|130459.5|130315|130397.5|130259|20
1688985300000|2023-07-10 10:35:00|130393.5|130293.5|130402.5|130302.5|130402.5|130302.5|130391|130291|14
1688985600000|2023-07-10 10:40:00|130397.5|130297.5|130446|130246|130446.5|130300.5|130397|130245.5|10
1688985900000|2023-07-10 10:45:00|130396.5|130296.5|130396.5|130296.5|130397|130297|130396|130296|5
1688986200000|2023-07-10 10:50:00|130396|130296|130390.5|130290.5|130396|130296|130390.5|130290.5|6
1688986500000|2023-07-10 10:55:00|130391|130291|130392|130292|130393.5|130293.5|130390.5|130290.5|18
1688986800000|2023-07-10 11:00:00|130391.5|130291.5|130392.5|130292.5|130392.5|130292.5|130383|130283|23
1688987100000|2023-07-10 11:05:00|130391|130291|130386.5|130286.5|130391|130291|130386.5|130286.5|9
1688987400000|2023-07-10 11:10:00|130385.5|130285.5|130357|130257|130422.5|130285.5|130342.5|130157|132
1688987700000|2023-07-10 11:15:00|130358|130258|130357.5|130257.5|130409|130259|130352.5|130207|79
1688988000000|2023-07-10 11:20:00|130358|130258|130365.5|130265.5|130373.5|130273.5|130357|130257|255
1688988300000|2023-07-10 11:25:00|130366|130266|130409.5|130209.5|130410.6|130266|130343.5|130161|95
1688988600000|2023-07-10 11:30:00|130410|130210|130370.5|130270.5|130411|130276.5|130352.5|130210|31
1688988900000|2023-07-10 11:35:00|130369.5|130269.5|130363.5|130263.5|130369.5|130269.5|130363|130263|17
1688989200000|2023-07-10 11:40:00|130365.5|130265.5|130381|130181|130408.5|130267.5|130348.5|130172.5|36
1688989500000|2023-07-10 11:45:00|130381.5|130181.5|130388.5|130188.5|130393|130193|130381|130181|41
1688989800000|2023-07-10 11:50:00|130388|130188|130353|130253|130400|130265|130347.5|130187.5|55
1688990100000|2023-07-10 11:55:00|130353.5|130253.5|130393|130193|130393|130256.5|130342|130193|46
1688990400000|2023-07-10 12:00:00|130392.5|130192.5|130344|130244|130394.2|130260.8|130344|130185.2|56
1688990700000|2023-07-10 12:05:00|130344.5|130244.5|130329|130229|130354.5|130254.5|130322.5|130222.5|52
1688991000000|2023-07-10 12:10:00|130330|130230|130358|130258|130358|130258|130330|130230|31
1688991300000|2023-07-10 12:15:00|130358.3|130258.3|130394|130294|130407.5|130307.5|130358.3|130258.3|29
1688991600000|2023-07-10 12:20:00|130396.5|130296.5|130479|130279|130515.7|130336.5|130396.5|130263.7|146
1688991900000|2023-07-10 12:25:00|130470.5|130270.5|130497|130297|130501|130301|130465.5|130265.5|74
1688992200000|2023-07-10 12:30:00|130496|130296|130568.5|130368.5|130583|130383|130496|130296|110
1688992500000|2023-07-10 12:35:00|130570|130370|130516|130416|130571.5|130421.5|130516|130366|26
1688992800000|2023-07-10 12:40:00|130517.5|130417.5|130516|130416|130528|130428|130516|130416|19
1688993100000|2023-07-10 12:45:00|130516.5|130416.5|130533|130433|130534|130434|130516.5|130416.5|44
1688993400000|2023-07-10 12:50:00|130533.5|130433.5|130519.5|130419.5|130571.5|130433.5|130511.8|130367.5|41
1688993700000|2023-07-10 12:55:00|130523.5|130423.5|130604.5|130504.5|130604.5|130504.5|130523.5|130423.5|74
1688994000000|2023-07-10 13:00:00|130601.5|130501.5|130594.5|130494.5|130646.5|130522|130576|130411|98
1688994300000|2023-07-10 13:05:00|130595.5|130495.5|130516|130416|130643.8|130495.5|130515.5|130365|69
1688994600000|2023-07-10 13:10:00|130515.5|130415.5|130513.5|130413.5|130521.5|130421.5|130512|130412|34
1688994900000|2023-07-10 13:15:00|130513|130413|130547|130347|130562.5|130413|130512|130334.5|39
1688995200000|2023-07-10 13:20:00|130546.5|130346.5|130526.5|130326.5|130546.5|130346.5|130509|130309|30
1688995500000|2023-07-10 13:25:00|130519|130319|130517.5|130317.5|130524.5|130379.5|130471|130304|61
1688995800000|2023-07-10 13:30:00|130516.5|130316.5|130493.5|130293.5|130539.9|130373.3|130421.5|130262.5|159
1688996100000|2023-07-10 13:35:00|130494|130294|130449|130349|130522.7|130367.2|130441.7|130281.3|125
1688996400000|2023-07-10 13:40:00|130454.5|130354.5|130543|130343|130550.5|130372.2|130449.5|130333|103
1688996700000|2023-07-10 13:45:00|130543.5|130343.5|130417.5|130217.5|130547.5|130347.5|130385.9|130215|175
1688997000000|2023-07-10 13:50:00|130417.4|130217.4|130343|130243|130421|130290|130322.5|130135.7|154
1688997300000|2023-07-10 13:55:00|130343.5|130243.5|130369|130269|130423.5|130279.5|130332|130223.5|100
1688997600000|2023-07-10 14:00:00|130370|130270|130312|130212|130454.5|130270.5|130312|130198.7|147
1688997900000|2023-07-10 14:05:00|130311.5|130211.5|130342.5|130142.5|130375|130218|130275|130124.5|97
1688998200000|2023-07-10 14:10:00|130342|130142|130342.8|130142.8|130360.2|130190.8|130290.8|130127.5|51
1688998500000|2023-07-10 14:15:00|130343.3|130143.3|130333.3|130133.3|130343.5|130172.3|130267.5|130102.5|88
1688998800000|2023-07-10 14:20:00|130331|130131|130278.3|130178.3|130332.8|130178.3|130262.2|130110.3|38
1688999100000|2023-07-10 14:25:00|130279.4|130179.4|130327|130127|130331.5|130181.5|130277.5|130126|17
1688999400000|2023-07-10 14:30:00|130327.5|130127.5|130293.5|130193.5|130332.5|130211.5|130279.5|130127|69
1688999700000|2023-07-10 14:35:00|130293|130193|130407.3|130207.3|130407.3|130212|130293|130142.5|75
1689000000000|2023-07-10 14:40:00|130407.8|130207.8|130407.3|130207.3|130410.5|130210.5|130398.5|130198.5|10
1689000300000|2023-07-10 14:45:00|130406|130206|130336.5|130136.5|130406|130228|130327|130135|79
1689000600000|2023-07-10 14:50:00|130338.1|130138.1|130325.8|130225.8|130369.8|130234|130309.8|130138.1|63
1689000900000|2023-07-10 14:55:00|130325.4|130225.4|130407.5|130207.5|130410.5|130268.5|130325.4|130207.5|63
1689001200000|2023-07-10 15:00:00|130408|130208|130343.5|130143.5|130408|130241.5|130330|130130|104
1689001500000|2023-07-10 15:05:00|130342.5|130142.5|130317.5|130217.5|130342.5|130217.5|130279|130135|17
1689001800000|2023-07-10 15:10:00|130318|130218|130292|130192|130318.5|130218.5|130292|130192|29
1689002100000|2023-07-10 15:15:00|130291.5|130191.5|130324|130124|130333.5|130191.5|130278|130124|27
1689002400000|2023-07-10 15:20:00|130323.5|130123.5|130248|130148|130323.5|130165|130247.5|130123.5|22
1689002700000|2023-07-10 15:25:00|130246.8|130146.8|130210.5|130110.5|130252.5|130152.5|130210.5|130110.5|54
1689003000000|2023-07-10 15:30:00|130208.8|130108.8|130231.5|130031.5|130238|130115|130193.5|130031.5|37
1689003300000|2023-07-10 15:35:00|130232|130032|130155|129955|130237|130077.5|130099.5|129930|90
1689003600000|2023-07-10 15:40:00|130155.5|129955.5|130169|129969|130173|129973|130155.5|129955.5|35
1689003900000|2023-07-10 15:45:00|130168|129968|130082.5|129982.5|130172|129983.5|130069.5|129918.4|35
1689004200000|2023-07-10 15:50:00|130081.7|129981.7|130055|129855|130103.4|129981.7|130055|129855|85
1689004500000|2023-07-10 15:55:00|130055.5|129855.5|130044.5|129844.5|130055.5|129855.5|130044.5|129844.5|15
1689004800000|2023-07-10 16:00:00|130044|129844|130067.5|129867.5|130110|129943|129981|129834|72
1689005100000|2023-07-10 16:05:00|130067|129867|130155|129955|130179|129979|130066.8|129866.8|42
1689005400000|2023-07-10 16:10:00|130145|129945|130133.5|129933.5|130145|129945|130133.5|129933.5|3
1689005700000|2023-07-10 16:15:00|130127.5|129927.5|130124.3|129924.3|130127.5|129927.5|130124.3|129924.3|6
1689006000000|2023-07-10 16:20:00|130123.8|129923.8|130038.8|129938.8|130123.8|129966.8|130036|129922.8|20
1689006300000|2023-07-10 16:25:00|130038.3|129938.3|130028.3|129928.3|130038.8|129938.8|130028.3|129928.3|11
1689006600000|2023-07-10 16:30:00|130026.8|129926.8|130026.3|129926.3|130026.8|129926.8|130025.3|129925.3|18
1689006900000|2023-07-10 16:35:00|130025.3|129925.3|130035.4|129835.4|130061.9|129926.3|129855.2|129622.8|141
1689007200000|2023-07-10 16:40:00|130030.4|129830.4|130031.7|129931.7|130076.2|129931.7|129995.5|129830.4|70
1689007500000|2023-07-10 16:45:00|130032.7|129932.7|130058.3|129958.3|130131.2|129976|130032.7|129914.1|41
1689007800000|2023-07-10 16:50:00|130052.5|129952.5|130041.5|129841.5|130069|129952.5|130003.8|129841.5|37
1689008100000|2023-07-10 16:55:00|130040.5|129840.5|130041|129841|130041.5|129841.5|130040.5|129840.5|4
1689008400000|2023-07-10 17:00:00|130040|129840|130039.8|129839.8|130043|129843|130039.8|129839.8|13
1689008700000|2023-07-10 17:05:00|130054|129854|129989.6|129789.6|130054|129908.5|129965.3|129765.3|71
1689009000000|2023-07-10 17:10:00|129990.5|129790.5|130025.4|129825.4|130029.9|129829.9|129990.5|129790.5|50
1689009300000|2023-07-10 17:15:00|130024.4|129824.4|130024.4|129824.4|130025.4|129825.4|130023.9|129823.9|6
1689009600000|2023-07-10 17:20:00|130019.1|129819.1|129990.7|129890.7|130019.1|129890.7|129956.2|129816.2|10
1689009900000|2023-07-10 17:25:00|129986.2|129786.2|129991.7|129891.7|129991.7|129891.7|129981.4|129786.2|9
1689010200000|2023-07-10 17:30:00|129989.2|129889.2|129953.7|129853.7|130011.8|129889.2|129934.3|129811.8|96
1689010500000|2023-07-10 17:35:00|129954.2|129854.2|129954.2|129854.2|129954.2|129854.2|129954.2|129854.2|1
1689010800000|2023-07-10 17:40:00|129954.7|129854.7|129954.2|129854.2|129954.7|129854.7|129954.2|129854.2|2
1689011100000|2023-07-10 17:45:00|129933.2|129833.2|129948.9|129848.9|129980.5|129848.9|129898.9|129780.5|31
1689011400000|2023-07-10 17:50:00|130007.9|129807.9|129989|129789|130023|129861.4|129961.4|129789|17
1689011700000|2023-07-10 17:55:00|129988.5|129788.5|129986.5|129786.5|129988.5|129788.5|129986.5|129786.5|7
1689012000000|2023-07-10 18:00:00|129995.4|129795.4|130024.5|129824.5|130024.5|129824.5|129995.4|129795.4|46
1689012300000|2023-07-10 18:05:00|130024|129824|130026.5|129826.5|130026.5|129826.5|130023|129823|12
1689012600000|2023-07-10 18:10:00|130024|129824|130020|129820|130024|129824|130020|129820|7
1689012900000|2023-07-10 18:15:00|130008.4|129808.4|130002|129802|130008.4|129808.4|129972.5|129772.5|35
1689013200000|2023-07-10 18:20:00|129996.2|129796.2|130006|129806|130038|129838|129988.2|129788.2|34
1689013500000|2023-07-10 18:25:00|130006.5|129806.5|130005|129805|130006.5|129806.5|130003.5|129803.5|20
1689013800000|2023-07-10 18:30:00|129967|129867|130043.5|129843.5|130062.5|129867|129967|129816.5|64
1689014100000|2023-07-10 18:35:00|130043.4|129843.4|130048|129848|130059.5|129859.5|130033|129833|38
1689014400000|2023-07-10 18:40:00|130008.5|129808.5|130021.5|129821.5|130022.5|129822.5|130005.5|129805.5|52
1689014700000|2023-07-10 18:45:00|130021|129821|130020|129820|130022.5|129822.5|130016|129816|24
1689015000000|2023-07-10 18:50:00|130019.5|129819.5|130006.5|129806.5|130021|129821|130004.5|129804.5|50
1689015300000|2023-07-10 18:55:00|130006|129806|129975|129775|130006.5|129806.5|129965.4|129765.4|59
1689015600000|2023-07-10 19:00:00|129972|129772|130011.5|129811.5|130011.5|129811.5|129967|129767|25
1689015900000|2023-07-10 19:05:00|130010.5|129810.5|129999|129799|130011|129811|129995.5|129795.5|39
1689016200000|2023-07-10 19:10:00|129997.5|129797.5|129973|129773|129997.5|129797.5|129966.5|129766.5|56
1689016500000|2023-07-10 19:15:00|129973.5|129773.5|129979|129779|129979|129779|129964|129764|25
1689016800000|2023-07-10 19:20:00|129978.5|129778.5|129966|129766|129980.5|129780.5|129940.8|129740.8|58
1689017100000|2023-07-10 19:25:00|129964.5|129764.5|130009.5|129809.5|130010|129810|129962.5|129762.5|39
1689017400000|2023-07-10 19:30:00|130010|129810|130012|129812|130013|129813|130010|129810|14
1689017700000|2023-07-10 19:35:00|129979|129779|129949.5|129749.5|129979|129779|129938.5|129738.5|35
1689018000000|2023-07-10 19:40:00|129950|129750|129937.8|129737.8|129950.5|129765|129865|129690.5|47
1689018300000|2023-07-10 19:45:00|129935.8|129735.8|129926|129726|129970.5|129770.5|129710.2|129350.2|172
1689018600000|2023-07-10 19:50:00|129929|129729|129932|129732|129942.5|129742.5|129929|129729|19
1689018900000|2023-07-10 19:55:00|129932.5|129732.5|129942.5|129742.5|129981|129781|129932|129732|24
1689033600000|2023-07-11 00:00:00|129920|129720|129938|129838|129975|129875|129853.1|129677|424
1689033900000|2023-07-11 00:05:00|129936|129836|129886.5|129786.5|129942|129842|129883|129783|403
1689034200000|2023-07-11 00:10:00|129886|129786|129816.3|129716.3|129894.5|129794.5|129795.8|129695.8|428
1689034500000|2023-07-11 00:15:00|129815.8|129715.8|129714|129614|129815.8|129715.8|129699.8|129599.8|478
1689034800000|2023-07-11 00:20:00|129712.5|129612.5|129727.8|129627.8|129763.5|129663.5|129679.5|129579.5|386
1689035100000|2023-07-11 00:25:00|129722.3|129622.3|129741.7|129641.7|129762.5|129662.5|129701.5|129601.5|473
1689035400000|2023-07-11 00:30:00|129741.8|129641.8|129721|129621|129755|129655|129689.5|129589.5|336
1689035700000|2023-07-11 00:35:00|129720.5|129620.5|129756.5|129656.5|129781.5|129681.5|129691.5|129591.5|277
1689036000000|2023-07-11 00:40:00|129756|129656|129659|129559|129766.8|129666.8|129650|129550|414
1689036300000|2023-07-11 00:45:00|129658.8|129558.8|129655|129555|129696|129596|129620.5|129520.5|418
1689036600000|2023-07-11 00:50:00|129656|129556|129531|129431|129674|129574|129517|129417|360
1689036900000|2023-07-11 00:55:00|129530|129430|129532|129432|129551.5|129451.5|129487.5|129387.5|329
1689037200000|2023-07-11 01:00:00|129531|129431|129438|129338|129531.5|129431.5|129408.5|129308.5|406
1689037500000|2023-07-11 01:05:00|129440|129340|129441|129341|129502.5|129402.5|129425|129325|277
1689037800000|2023-07-11 01:10:00|129440|129340|129393.8|129293.8|129488|129388|129366|129266|456
1689038100000|2023-07-11 01:15:00|129394.8|129294.8|129433.5|129333.5|129433.5|129333.5|129337.5|129237.5|486
1689038400000|2023-07-11 01:20:00|129433|129333|129415|129315|129467.5|129367.5|129390|129290|365
1689038700000|2023-07-11 01:25:00|129415.5|129315.5|129488.7|129388.7|129530|129430|129412.5|129312.5|420
1689039000000|2023-07-11 01:30:00|129488.5|129388.5|129456|129356|129519.7|129419.7|129419.5|129319.5|492
1689039300000|2023-07-11 01:35:00|129455.5|129355.5|129532.8|129432.8|129536.6|129436.6|129425|129325|351
1689039600000|2023-07-11 01:40:00|129532.5|129432.5|129436.5|129336.5|129542|129442|129420.8|129320.8|354
1689039900000|2023-07-11 01:45:00|129437.5|129337.5|129460|129360|129467.3|129367.3|129415.5|129315.5|404
1689040200000|2023-07-11 01:50:00|129459.3|129359.3|129470.3|129370.3|129491.2|129391.2|129452|129352|365
1689040500000|2023-07-11 01:55:00|129469|129369|129509.5|129409.5|129531.2|129431.2|129467|129367|255
1689040800000|2023-07-11 02:00:00|129508|129408|129592|129492|129598.5|129498.5|129508|129408|293
1689041100000|2023-07-11 02:05:00|129601.5|129501.5|129577|129477|129615.5|129515.5|129566.5|129466.5|280
1689041400000|2023-07-11 02:10:00|129576.5|129476.5|129575|129475|129585.5|129485.5|129556|129456|228
1689041700000|2023-07-11 02:15:00|129565|129465|129477|129377|129565|129465|129472.8|129372.8|305
1689042000000|2023-07-11 02:20:00|129476.5|129376.5|129443|129343|129496|129396|129438.5|129338.5|275
1689042300000|2023-07-11 02:25:00|129441|129341|129437.5|129337.5|129466.5|129366.5|129432|129332|240
1689042600000|2023-07-11 02:30:00|129437|129337|129407|129307|129447.5|129347.5|129386.3|129286.3|324
1689042900000|2023-07-11 02:35:00|129411|129311|129416.5|129316.5|129443.5|129343.5|129390.3|129290.3|236
1689043200000|2023-07-11 02:40:00|129411.5|129311.5|129403|129303|129422.5|129322.5|129395|129295|180
1689043500000|2023-07-11 02:45:00|129400|129300|129384|129284|129411.5|129311.5|129383.5|129283.5|253
1689043800000|2023-07-11 02:50:00|129385|129285|129272|129172|129389.5|129289.5|129250.5|129150.5|400
1689044100000|2023-07-11 02:55:00|129271.5|129171.5|129148|129048|129271.5|129171.5|129147.5|129047.5|472
1689044400000|2023-07-11 03:00:00|129146.5|129046.5|129193|129093|129215|129115|129108.5|129008.5|404
1689044700000|2023-07-11 03:05:00|129194|129094|129210.5|129110.5|129221.5|129121.5|129153|129053|386
1689045000000|2023-07-11 03:10:00|129214.5|129114.5|129196|129096|129260|129160|129166.5|129066.5|322
1689045300000|2023-07-11 03:15:00|129195|129095|129167|129067|129196.5|129096.5|129162|129062|240
1689045600000|2023-07-11 03:20:00|129167.5|129067.5|129244|129144|129249|129149|129152.5|129052.5|267
1689045900000|2023-07-11 03:25:00|129244.5|129144.5|129189.5|129089.5|129251|129151|129180|129080|312
1689046200000|2023-07-11 03:30:00|129190.5|129090.5|129163.5|129063.5|129239.5|129139.5|129160|129060|353
1689046500000|2023-07-11 03:35:00|129161.5|129061.5|129169|129069|129200|129100|129151|129051|217
1689046800000|2023-07-11 03:40:00|129168.5|129068.5|129221.5|129121.5|129230|129130|129168|129068|156
1689047100000|2023-07-11 03:45:00|129223|129123|129213.5|129113.5|129236|129136|129207.5|129107.5|143
1689047400000|2023-07-11 03:50:00|129214|129114|129159|129059|129216|129116|129158|129058|236
1689047700000|2023-07-11 03:55:00|129156|129056|129167|129067|129179|129079|129114.5|129014.5|236
1689048000000|2023-07-11 04:00:00|129167.5|129067.5|129179.5|129079.5|129202|129102|129155|129055|179
1689048300000|2023-07-11 04:05:00|129179|129079|129121.5|129021.5|129179|129079|129106|129006|260
1689048600000|2023-07-11 04:10:00|129122|129022|129097.5|128997.5|129128|129028|129087.5|128987.5|237
1689048900000|2023-07-11 04:15:00|129101|129001|129111.5|129011.5|129121.7|129021.7|129066.5|128966.5|209
1689049200000|2023-07-11 04:20:00|129111.7|129011.7|129116.5|129016.5|129119|129019|129080|128980|223
1689049500000|2023-07-11 04:25:00|129121|129021|129094.5|128994.5|129137|129037|129087.5|128987.5|240
1689049800000|2023-07-11 04:30:00|129094|128994|128993|128893|129096.5|128996.5|128989|128889|264
1689050100000|2023-07-11 04:35:00|128992|128892|128939|128839|129018.5|128918.5|128917.5|128817.5|377
1689050400000|2023-07-11 04:40:00|128939.5|128839.5|128907.5|128807.5|128961.5|128861.5|128868|128768|361
1689050700000|2023-07-11 04:45:00|128907|128807|128947|128847|128963|128863|128881.5|128781.5|280
1689051000000|2023-07-11 04:50:00|128946.5|128846.5|129000.5|128900.5|129003|128903|128945.5|128845.5|199
1689051300000|2023-07-11 04:55:00|129001|128901|129055|128955|129055|128955|128980.5|128880.5|282
1689051600000|2023-07-11 05:00:00|129056|128956|129005.5|128905.5|129073|128973|128990.3|128890.3|286
1689051900000|2023-07-11 05:05:00|129005|128905|129047.5|128947.5|129049|128949|128974.5|128874.5|261
1689052200000|2023-07-11 05:10:00|129047.3|128947.3|129082.3|128982.3|129099.3|128999.3|129005.5|128905.5|278
1689052500000|2023-07-11 05:15:00|129081.8|128981.8|129070.8|128970.8|129087.5|128987.5|129013.5|128913.5|383
1689052800000|2023-07-11 05:20:00|129071.3|128971.3|129190|129090|129234|129134|129071|128971|428
1689053100000|2023-07-11 05:25:00|129187|129087|129269|129169|129273|129173|129186|129086|319
1689053400000|2023-07-11 05:30:00|129267|129167|129232|129132|129270|129170|129191.5|129091.5|337
1689053700000|2023-07-11 05:35:00|129232.5|129132.5|129258.5|129158.5|129302|129202|129230.5|129130.5|345
1689054000000|2023-07-11 05:40:00|129258|129158|129273|129173|129274|129174|129213.5|129113.5|285
1689054300000|2023-07-11 05:45:00|129272.5|129172.5|129269|129169|129282.5|129182.5|129252|129152|250
1689054600000|2023-07-11 05:50:00|129269.5|129169.5|129321.5|129221.5|129325.5|129225.5|129269.5|129169.5|224
1689054900000|2023-07-11 05:55:00|129325|129225|129256.5|129156.5|129325|129225|129249.5|129149.5|367
1689055200000|2023-07-11 06:00:00|129253.5|129153.5|129211.5|129111.5|129305|129205|129209.5|129109.5|491
1689055500000|2023-07-11 06:05:00|129214.5|129114.5|129367.5|129267.5|129367.5|129267.5|129213.7|129113.7|452
1689055800000|2023-07-11 06:10:00|129365|129265|129293.5|129193.5|129385|129285|129270.5|129170.5|339
1689056100000|2023-07-11 06:15:00|129291.5|129191.5|129249.5|129149.5|129314.5|129214.5|129247|129147|309
1689056400000|2023-07-11 06:20:00|129249|129149|129158.5|129058.5|129277.5|129177.5|129150.5|129050.5|374
1689056700000|2023-07-11 06:25:00|129158|129058|129228|129128|129277|129177|129158|129058|373
1689057000000|2023-07-11 06:30:00|129227.5|129127.5|129241.5|129141.5|129272.1|129172.1|129226.5|129126.5|238
1689057300000|2023-07-11 06:35:00|129241|129141|129226.1|129126.1|129294.1|129144.1|129203|129049|182
1689057600000|2023-07-11 06:40:00|129232.7|129132.7|129227.6|129127.6|129290.5|129150.6|129204.2|129070|374
1689057900000|2023-07-11 06:45:00|129228|129128|129214|129114|129229.2|129129.2|129201.5|129101.5|164
1689058200000|2023-07-11 06:50:00|129207.1|129107.1|129071.6|128971.6|129207.1|129107.1|129057.1|128957.1|169
1689058500000|2023-07-11 06:55:00|129071.3|128971.3|129018.5|128818.5|129084|128978.7|129000.1|128801|169
1689058800000|2023-07-11 07:00:00|129020|128820|129110.5|128910.5|129184.3|128984.3|129015.5|128815.5|216
1689059100000|2023-07-11 07:05:00|129110.4|128910.4|129100.9|129000.9|129135.3|129000.9|129054|128906|294
1689059400000|2023-07-11 07:10:00|129101.4|129001.4|129156.5|128956.5|129224|129047|129091.5|128956.5|228
1689059700000|2023-07-11 07:15:00|129156|128956|129156|128956|129192.5|129023|129110.7|128934.5|159
1689060000000|2023-07-11 07:20:00|129154|128954|129202|129002|129218.5|129020.7|129076|128930|217
1689060300000|2023-07-11 07:25:00|129203|129003|129151.6|129051.6|129221|129077.8|129127|128997.3|165
1689060600000|2023-07-11 07:30:00|129151.7|129051.7|129191.5|128991.5|129196.5|129071|129126.4|128989.5|145
1689060900000|2023-07-11 07:35:00|129191|128991|129171.5|129071.5|129197|129079.5|129147|128985.5|140
1689061200000|2023-07-11 07:40:00|129172|129072|129182.2|129082.2|129215.5|129115.5|129171.5|129071.5|126
1689061500000|2023-07-11 07:45:00|129182.8|129082.8|129198.5|129098.5|129205|129105|129170.3|129070.3|50
1689061800000|2023-07-11 07:50:00|129199|129099|129227|129127|129242|129142|129193.5|129093.5|102
1689062100000|2023-07-11 07:55:00|129228|129128|129176.3|129076.3|129228|129128|129176.3|129076.3|105
1689062400000|2023-07-11 08:00:00|129178.6|129078.6|129177.5|129077.5|129221.5|129121.5|129176.6|129076.6|54
1689062700000|2023-07-11 08:05:00|129177|129077|129132|129032|129203|129103|129116|129016|97
1689063000000|2023-07-11 08:10:00|129130.5|129030.5|129031|128931|129134.4|129034.4|129022.5|128922.5|100
1689063300000|2023-07-11 08:15:00|129031.5|128931.5|129135|128935|129149.2|128949.2|129031.2|128896.5|135
1689063600000|2023-07-11 08:20:00|129134.5|128934.5|129172|128972|129199|128999|129087.9|128930|111
1689063900000|2023-07-11 08:25:00|129171.5|128971.5|129114.5|129014.5|129179.9|129030|129084|128948|82
1689064200000|2023-07-11 08:30:00|129114|129014|129126|129026|129141|129041|129109.5|129009.5|124
1689064500000|2023-07-11 08:35:00|129130.5|129030.5|129210.5|129010.5|129215.5|129061|129130.5|128989.5|69
1689064800000|2023-07-11 08:40:00|129211.5|129011.5|129300|129100|129300|129100|129181|129011.5|86
1689065100000|2023-07-11 08:45:00|129301|129101|129285|129085|129324|129171|129257.5|129085|45
1689065400000|2023-07-11 08:50:00|129285.5|129085.5|129271.3|129071.3|129288|129088|129260|129060|44
1689065700000|2023-07-11 08:55:00|129270.8|129070.8|129297|129097|129299|129099|129255.5|129055.5|102
1689066000000|2023-07-11 09:00:00|129296.5|129096.5|129329.5|129129.5|129329.5|129155.6|129255.6|129096|70
1689066300000|2023-07-11 09:05:00|129329|129129|129353|129153|129398.5|129198.5|129277.5|129077.5|184
1689066600000|2023-07-11 09:10:00|129353.5|129153.5|129332|129132|129387|129187|129331|129131|84
1689066900000|2023-07-11 09:15:00|129332.5|129132.5|129279.3|129079.3|129349.5|129149.5|129258.9|129058.9|207
1689067200000|2023-07-11 09:20:00|129279.8|129079.8|129287.4|129087.4|129287.4|129115.4|129207.4|129046.5|98
1689067500000|2023-07-11 09:25:00|129287.9|129087.9|129279.5|129079.5|129290|129090|129276.5|129076.5|37
1689067800000|2023-07-11 09:30:00|129280|129080|129222.5|129022.5|129281|129081|129222.5|129022.5|100
1689068100000|2023-07-11 09:35:00|129223|129023|129218.5|129018.5|129229|129084|129153|128996.5|103
1689068400000|2023-07-11 09:40:00|129217.5|129017.5|129252.5|129052.5|129253.5|129053.5|129206|129006|64
1689068700000|2023-07-11 09:45:00|129241|129041|129186|129086|129245|129102|129172.5|129032.5|69
1689069000000|2023-07-11 09:50:00|129233|129033|129201|129101|129233|129110|129189|129020.5|52
1689069300000|2023-07-11 09:55:00|129199.5|129099.5|129248|129048|129256.5|129107|129199.5|129044|66
1689069600000|2023-07-11 10:00:00|129247.5|129047.5|129251.5|129051.5|129252|129052|129239|129039|15
1689069900000|2023-07-11 10:05:00|129249.5|129049.5|129247|129047|129251.5|129051.5|129244.5|129044.5|45
1689070200000|2023-07-11 10:10:00|129247.5|129047.5|129232.5|129032.5|129248.5|129048.5|129232.5|129032.5|20
1689070500000|2023-07-11 10:15:00|129233.5|129033.5|129238|129038|129238|129038|129231.5|129031.5|29
1689070800000|2023-07-11 10:20:00|129238.5|129038.5|129253.5|129053.5|129259.5|129059.5|129235.5|129035.5|59
1689071100000|2023-07-11 10:25:00|129253|129053|129244.5|129044.5|129253|129053|129235|129035|114
1689071400000|2023-07-11 10:30:00|129246|129046|129230|129030|129253.5|129053.5|129230|129030|24
1689071700000|2023-07-11 10:35:00|129230.5|129030.5|129189|128989|129231|129079.5|129149.5|128987.3|62
1689072000000|2023-07-11 10:40:00|129186.3|128986.3|129199|128999|129203|129003|129186.3|128986.3|35
1689072300000|2023-07-11 10:45:00|129198.5|128998.5|129226.6|129026.6|129230|129030|129198|128998|116
1689072600000|2023-07-11 10:50:00|129226.3|129026.3|129221.5|129021.5|129227.5|129027.5|129219.9|129019.9|53
1689072900000|2023-07-11 10:55:00|129220.5|129020.5|129220|129020|129245.5|129045.5|129217|129017|24
1689073200000|2023-07-11 11:00:00|129213|129013|129159.7|128959.7|129213|129013|129156.6|128956.6|95
1689073500000|2023-07-11 11:05:00|129159.3|128959.3|129161.7|128961.7|129165.5|128965.5|129155.7|128955.7|32
1689073800000|2023-07-11 11:10:00|129163.7|128963.7|129137.5|128937.5|129168|128968|129127|128927|41
1689074100000|2023-07-11 11:15:00|129138|128938|129138|128938|129138|128938|129138|128938|1
1689074400000|2023-07-11 11:20:00|129139|128939|129131.5|128931.5|129139.5|128939.5|129131.5|128931.5|15
1689074700000|2023-07-11 11:25:00|129132|128932|129079.5|128979.5|129132|128979.5|129072|128923|39
1689075000000|2023-07-11 11:30:00|129079|128979|129078.5|128978.5|129082.5|128982.5|129078.5|128978.5|10
1689075300000|2023-07-11 11:35:00|129078|128978|129173.5|128973.5|129176|129007|129078|128954|77
1689075600000|2023-07-11 11:40:00|129173|128973|129233.9|129033.9|129233.9|129033.9|129173|128973|89
1689075900000|2023-07-11 11:45:00|129234.4|129034.4|129367.5|129167.5|129373.3|129173.3|129223.6|129034.4|112
1689076200000|2023-07-11 11:50:00|129363.4|129163.4|129362.4|129162.4|129367.6|129167.6|129332.1|129132.1|85
1689076500000|2023-07-11 11:55:00|129362.9|129162.9|129281.5|129081.5|129367.5|129167.5|129280.5|129080.5|94
1689076800000|2023-07-11 12:00:00|129281|129081|129239|129039|129282|129082|129239|129039|82
1689077100000|2023-07-11 12:05:00|129240.5|129040.5|129346.5|129146.5|129359|129159|129240.5|129040.5|126
1689077400000|2023-07-11 12:10:00|129346|129146|129367|129167|129367.5|129167.5|129346|129146|70
1689077700000|2023-07-11 12:15:00|129367.5|129167.5|129375|129175|129380.8|129180.8|129367|129167|45
1689078000000|2023-07-11 12:20:00|129375.5|129175.5|129382.5|129182.5|129394|129230|129327.5|129175.5|80
1689078300000|2023-07-11 12:25:00|129382|129182|129334|129134|129382|129208.5|129301.5|129101.5|80
1689078600000|2023-07-11 12:30:00|129335|129135|129322.3|129222.3|129408.5|129264|129295.5|129135|140
1689078900000|2023-07-11 12:35:00|129322.8|129222.8|129435.3|129235.3|129439|129278.3|129322.8|129170|63
1689079200000|2023-07-11 12:40:00|129435|129235|129415|129215|129439|129271|129340.8|129198.5|60
1689079500000|2023-07-11 12:45:00|129417|129217|129381|129181|129420|129262|129350.5|129181|112
1689079800000|2023-07-11 12:50:00|129380.5|129180.5|129356|129256|129399.3|129256|129320.8|129159.8|131
1689080100000|2023-07-11 12:55:00|129355.8|129255.8|129316|129216|129355.8|129255.8|129316|129216|75
1689080400000|2023-07-11 13:00:00|129315|129215|129331|129131|129369.5|129215|129313|129130.5|83
1689080700000|2023-07-11 13:05:00|129330.5|129130.5|129300.5|129100.5|129331|129131|129300.5|129100.5|30
1689081000000|2023-07-11 13:10:00|129302.7|129102.7|129242|129042|129303.2|129123|129217|129036|90
1689081300000|2023-07-11 13:15:00|129243|129043|129248.5|129148.5|129290.5|129148.5|129243|129043|62
1689081600000|2023-07-11 13:20:00|129296.5|129096.5|129339|129139|129385|129185|129295|129095|68
1689081900000|2023-07-11 13:25:00|129339.5|129139.5|129292|129192|129350.5|129203.5|129269|129118.3|79
1689082200000|2023-07-11 13:30:00|129339.3|129139.3|129281.5|129081.5|129339.3|129144|129221.5|129063.8|95
1689082500000|2023-07-11 13:35:00|129283|129083|129252.5|129152.5|129283|129161|129219.5|129066.5|71
1689082800000|2023-07-11 13:40:00|129252|129152|129340.5|129140.5|129372|129174|129252|129115|99
1689083100000|2023-07-11 13:45:00|129340|129140|129310|129110|129356|129203|129282.5|129110|57
1689083400000|2023-07-11 13:50:00|129310.5|129110.5|129316.5|129116.5|129319.5|129119.5|129306.5|129106.5|35
1689083700000|2023-07-11 13:55:00|129316|129116|129274|129174|129324.5|129203.5|129274|129115.5|53
1689084000000|2023-07-11 14:00:00|129282|129182|129290.5|129190.5|129290.8|129190.8|129282|129182|14
1689084300000|2023-07-11 14:05:00|129300.5|129200.5|129470|129270|129513.5|129313.5|129300.5|129147|135
1689084600000|2023-07-11 14:10:00|129468|129268|129390.5|129190.5|129484.8|129284.8|129338.7|129138.7|158
1689084900000|2023-07-11 14:15:00|129391|129191|129344|129144|129397|129197|129339.5|129139.5|61
1689085200000|2023-07-11 14:20:00|129343.8|129143.8|129251.2|129051.2|129343.8|129143.8|129246.1|129046.1|60
1689085500000|2023-07-11 14:25:00|129251.3|129051.3|129269.5|129069.5|129269.5|129069.5|129249.2|129049.2|40
1689085800000|2023-07-11 14:30:00|129271|129071|129315|129115|129319|129138.4|129219|129067.5|55
1689086100000|2023-07-11 14:35:00|129309|129109|129328.3|129128.3|129328.8|129128.8|129306|129106|80
1689086400000|2023-07-11 14:40:00|129327.8|129127.8|129258.5|129058.5|129329.6|129129.6|129258.5|129058.5|47
1689086700000|2023-07-11 14:45:00|129259|129059|129281.5|129081.5|129282.5|129082.5|129244.7|129044.7|95
1689087000000|2023-07-11 14:50:00|129282|129082|129288|129088|129301.5|129101.5|129282|129082|36
1689087300000|2023-07-11 14:55:00|129290.2|129090.2|129240.5|129140.5|129306|129160.5|129239|129090.2|51
1689087600000|2023-07-11 15:00:00|129240|129140|129210.7|129110.7|129275.4|129140|129209|129075.4|32
1689087900000|2023-07-11 15:05:00|129213|129113|129280.5|129080.5|129285.5|129153.5|129213|129079|41
1689088200000|2023-07-11 15:10:00|129279|129079|129226.5|129126.5|129279|129133|129222|129069.5|40
1689088500000|2023-07-11 15:15:00|129226|129126|129224|129124|129226|129126|129216.5|129116.5|31
1689088800000|2023-07-11 15:20:00|129223|129123|129225|129125|129225|129125|129220|129120|23
1689089100000|2023-07-11 15:25:00|129226|129126|129234.5|129134.5|129234.5|129134.5|129224.5|129124.5|12
1689089400000|2023-07-11 15:30:00|129237|129137|129336|129136|129347|129168|129235|129097.5|37
1689089700000|2023-07-11 15:35:00|129335.5|129135.5|129282.5|129082.5|129338|129138|129281.5|129081.5|61
1689090000000|2023-07-11 15:40:00|129282|129082|129297|129097|129299.3|129099.3|129281.5|129081.5|51
1689090300000|2023-07-11 15:45:00|129297.5|129097.5|129300|129100|129301|129101|129293|129093|28
1689090600000|2023-07-11 15:50:00|129300.5|129100.5|129270.5|129070.5|129303.5|129124|129221|129070|32
1689090900000|2023-07-11 15:55:00|129270|129070|129269|129069|129270.5|129070.5|129269|129069|4
1689091200000|2023-07-11 16:00:00|129267|129067|129278|129078|129278|129078|129264|129064|18
1689091500000|2023-07-11 16:05:00|129278.3|129078.3|129282.3|129082.3|129282.5|129125.5|129222.8|129051.3|43
1689091800000|2023-07-11 16:10:00|129282.8|129082.8|129282.8|129082.8|129282.8|129082.8|129282.8|129082.8|1
1689092100000|2023-07-11 16:15:00|129262.8|129062.8|129284.5|129084.5|129285.5|129085.5|129262.3|129062.3|24
1689092400000|2023-07-11 16:20:00|129284|129084|129286.5|129086.5|129286.5|129086.5|129284|129084|7
1689092700000|2023-07-11 16:25:00|129290.5|129090.5|129288.5|129088.5|129291.8|129147|129228.3|129079|28
1689093000000|2023-07-11 16:30:00|129288.8|129088.8|129287.8|129087.8|129288.8|129088.8|129286.5|129086.5|13
1689093300000|2023-07-11 16:35:00|129288.3|129088.3|129277|129077|129289.5|129089.5|129276|129076|26
1689093600000|2023-07-11 16:40:00|129276.5|129076.5|129272.5|129072.5|129276.5|129076.5|129272.5|129072.5|10
1689093900000|2023-07-11 16:45:00|129272|129072|129282|129082|129282|129132.5|129220|129062.5|30
1689094200000|2023-07-11 16:50:00|129281.5|129081.5|129278|129078|129282|129082|129275|129075|12
1689094500000|2023-07-11 16:55:00|129286|129086|129271.5|129071.5|129292.5|129092.5|129271.5|129071.5|39
1689094800000|2023-07-11 17:00:00|129269.5|129069.5|129236|129036|129269.5|129069.5|129236|129036|32
1689095100000|2023-07-11 17:05:00|129235.5|129035.5|129179.1|128979.1|129235.5|129035.5|129158|128958|61
1689095400000|2023-07-11 17:10:00|129179.7|128979.7|129059|128959|129201.9|129020.3|129056.8|128925.7|64
1689095700000|2023-07-11 17:15:00|129057|128957|129147|128947|129159.8|128983.8|129057|128880.9|97
1689096000000|2023-07-11 17:20:00|129147.5|128947.5|129147.5|128947.5|129147.5|128947.5|129147.5|128947.5|1
1689096300000|2023-07-11 17:25:00|129145|128945|129157|128957|129172|129015.1|129102.5|128926.3|54
1689096600000|2023-07-11 17:30:00|129156.5|128956.5|129133.5|129033.5|129171.7|129034|129095|128939.5|72
1689096900000|2023-07-11 17:35:00|129133|129033|129217|129017|129217.5|129033|129133|128982.5|21
1689097200000|2023-07-11 17:40:00|129214.3|129014.3|129200.6|129000.6|129214.3|129014.3|129199.5|128999.5|19
1689097500000|2023-07-11 17:45:00|129201.7|129001.7|129203.7|129003.7|129223.2|129023.2|129201.2|129001.2|30
1689097800000|2023-07-11 17:50:00|129203.2|129003.2|129214.5|129014.5|129214.5|129014.5|129202|129002|18
1689098100000|2023-07-11 17:55:00|129214.9|129014.9|129175|128975|129216|129016|129173.5|128973.5|21
1689098400000|2023-07-11 18:00:00|129175.5|128975.5|129178.5|128978.5|129198.4|128998.4|129174|128974|35
1689098700000|2023-07-11 18:05:00|129176|128976|129176.2|128976.2|129176.2|128976.2|129173.5|128973.5|14
1689099000000|2023-07-11 18:10:00|129168.6|128968.6|129167.9|128967.9|129173.4|128973.4|129167.1|128967.1|17
1689099300000|2023-07-11 18:15:00|129168.4|128968.4|129166.8|128966.8|129182.2|128982.2|129152.5|128952.5|37
1689099600000|2023-07-11 18:20:00|129123.8|129023.8|129187.3|128987.3|129209|129056.7|129123.8|128981|56
1689099900000|2023-07-11 18:25:00|129186.8|128986.8|129205.3|129005.3|129208.6|129052.7|129135.3|128985.3|34
1689100200000|2023-07-11 18:30:00|129205.8|129005.8|129205.8|129005.8|129205.8|129005.8|129205.5|129005.5|5
1689100500000|2023-07-11 18:35:00|129205.3|129005.3|129204.3|129004.3|129205.3|129005.3|129204.3|129004.3|2
1689100800000|2023-07-11 18:40:00|129201.5|129001.5|129198|128998|129201.5|129001.5|129198|128998|9
1689101100000|2023-07-11 18:45:00|129197.5|128997.5|129106.5|129006.5|129197.5|129042|129104.5|128982.5|36
1689101400000|2023-07-11 18:50:00|129106|129006|129184.5|128984.5|129191.5|129008|129106|128950.5|33
1689101700000|2023-07-11 18:55:00|129181.6|128981.6|129131.5|129031.5|129181.6|129031.5|129130|128979.7|19
1689102300000|2023-07-11 19:05:00|129130|129030|129143|128943|129149|129030|129128.5|128941|12
1689102600000|2023-07-11 19:10:00|129143.5|128943.5|129138.5|128938.5|129168.5|129010.3|129110.3|128938.5|41
1689102900000|2023-07-11 19:15:00|129139|128939|129140|128940|129140|128940|129138.5|128938.5|9
1689103200000|2023-07-11 19:20:00|129140.5|128940.5|129127.9|128927.9|129140.5|128940.5|129126.6|128926.6|22
1689103500000|2023-07-11 19:25:00|129128.3|128928.3|129128.8|128928.8|129129.3|128929.3|129127.9|128927.9|11
1689103800000|2023-07-11 19:30:00|129129|128929|129118|128918|129129.1|128929.1|129100.8|128900.8|24
1689104100000|2023-07-11 19:35:00|129118.5|128918.5|129116|128916|129126.3|128926.3|129116|128916|15
1689104400000|2023-07-11 19:40:00|129115.5|128915.5|129105|128905|129116|128916|129098|128898|19
1689104700000|2023-07-11 19:45:00|129103.5|128903.5|129091.8|128891.8|129110.5|128910.5|129091.8|128891.8|18
1689105000000|2023-07-11 19:50:00|129092.8|128892.8|129092.8|128892.8|129092.8|128892.8|129092.8|128892.8|1
1689105300000|2023-07-11 19:55:00|129093|128893|129094|128894|129098|128898|129091.9|128891.9|8
1689120000000|2023-07-12 00:00:00|129182.9|128924|129189|128989|129255|129055|129167|128924|377
1689120300000|2023-07-12 00:05:00|129194.4|128994.4|129093.5|128993.5|129198.4|129051.2|129061|128951.4|482
1689120600000|2023-07-12 00:10:00|129093|128993|129177.1|129077.1|129231.1|129131.1|129089.5|128989.5|538
1689120900000|2023-07-12 00:15:00|129178.5|129078.5|129160.5|129060.5|129178.5|129078.5|129088|128988|497
1689121200000|2023-07-12 00:20:00|129160|129060|129208.9|129108.9|129222.6|129122.6|129136|129036|472
1689121500000|2023-07-12 00:25:00|129209.4|129109.4|129155.2|129055.2|129221.5|129121.5|129120.5|129020.5|425
1689121800000|2023-07-12 00:30:00|129154.5|129054.5|129075.5|128975.5|129160.5|129060.5|129032|128932|435
1689122100000|2023-07-12 00:35:00|129078.5|128978.5|129117|129017|129131.5|129031.5|129060|128960|360
1689122400000|2023-07-12 00:40:00|129120|129020|129087|128987|129120|129020|129045|128945|403
1689122700000|2023-07-12 00:45:00|129087.5|128987.5|129127.5|129027.5|129154|129054|129078|128978|293
1689123000000|2023-07-12 00:50:00|129130.5|129030.5|129249.7|129149.7|129256|129156|129126.5|129026.5|346
1689123300000|2023-07-12 00:55:00|129250|129150|129272.1|129172.1|129287.5|129187.5|129231|129131|388
1689123600000|2023-07-12 01:00:00|129272.4|129172.4|129237|129137|129289.5|129189.5|129191.5|129091.5|440
1689123900000|2023-07-12 01:05:00|129236.1|129136.1|129257|129157|129296.9|129196.9|129232.7|129132.7|531
1689124200000|2023-07-12 01:10:00|129254.5|129154.5|129229|129129|129273|129173|129206.5|129106.5|449
1689124500000|2023-07-12 01:15:00|129228|129128|129254.5|129154.5|129272.6|129172.6|129182.5|129082.5|483
1689124800000|2023-07-12 01:20:00|129255.1|129155.1|129227.5|129127.5|129285.5|129185.5|129207.5|129107.5|451
1689125100000|2023-07-12 01:25:00|129233|129133|129330|129230|129355.5|129255.5|129233|129133|401
1689125400000|2023-07-12 01:30:00|129331|129231|129405.3|129305.3|129429.5|129329.5|129319.5|129219.5|553
1689125700000|2023-07-12 01:35:00|129405|129305|129349|129249|129406|129306|129317.5|129217.5|496
1689126000000|2023-07-12 01:40:00|129348|129248|129125.5|129025.5|129348|129248|129124.5|129024.5|507
1689126300000|2023-07-12 01:45:00|129129|129029|129204.3|129104.3|129231|129131|129119.5|129019.5|470
1689126600000|2023-07-12 01:50:00|129203.8|129103.8|129247.5|129147.5|129269.5|129169.5|129180.8|129080.8|395
1689126900000|2023-07-12 01:55:00|129248|129148|129240|129140|129253.5|129153.5|129194.5|129094.5|257
1689127200000|2023-07-12 02:00:00|129238.5|129138.5|129232|129132|129250.5|129150.5|129188.4|129088.4|382
1689127500000|2023-07-12 02:05:00|129233|129133|129238.5|129138.5|129267.7|129167.7|129143.5|129043.5|418
1689127800000|2023-07-12 02:10:00|129237.7|129137.7|129175|129075|129243.5|129143.5|129138.7|129038.7|375
1689128100000|2023-07-12 02:15:00|129174|129074|129126.8|129026.8|129186.5|129086.5|129095.8|128995.8|321
1689128400000|2023-07-12 02:20:00|129126.5|129026.5|129004|128904|129128.5|129028.5|128953.5|128853.5|480
1689128700000|2023-07-12 02:25:00|129002.1|128902.1|128795.5|128695.5|129017.5|128917.5|128748|128648|484
1689129000000|2023-07-12 02:30:00|128794.5|128694.5|128671.5|128571.5|128805.5|128705.5|128633.2|128533.2|585
1689129300000|2023-07-12 02:35:00|128673.5|128573.5|128728.3|128628.3|128732|128632|128672|128572|350
1689129600000|2023-07-12 02:40:00|128728|128628|128771.5|128671.5|128792|128692|128719.5|128619.5|290
1689129900000|2023-07-12 02:45:00|128772.5|128672.5|128796|128696|128823.5|128723.5|128739.5|128639.5|294
1689130200000|2023-07-12 02:50:00|128796.5|128696.5|128788.5|128688.5|128823.6|128723.6|128787.7|128687.7|259
1689130500000|2023-07-12 02:55:00|128788|128688|128671.5|128571.5|128788|128688|128669.5|128569.5|303
1689130800000|2023-07-12 03:00:00|128663.5|128563.5|128877.5|128777.5|128877.5|128777.5|128663.5|128563.5|336
1689131100000|2023-07-12 03:05:00|128880.5|128780.5|128922.5|128822.5|128934.5|128834.5|128835|128735|300
1689131400000|2023-07-12 03:10:00|128923|128823|128892|128792|128936.5|128836.5|128880|128780|354
1689131700000|2023-07-12 03:15:00|128892.5|128792.5|128874.5|128774.5|128908|128808|128851.1|128751.1|259
1689132000000|2023-07-12 03:20:00|128874|128774|128799.5|128699.5|128885|128785|128788.2|128688.2|291
1689132300000|2023-07-12 03:25:00|128800|128700|128867.5|128767.5|128874.2|128774.2|128789|128689|303
1689132600000|2023-07-12 03:30:00|128866.5|128766.5|128787|128687|128866.5|128766.5|128769|128669|312
1689132900000|2023-07-12 03:35:00|128788|128688|128759.2|128659.2|128822|128722|128751|128651|309
1689133200000|2023-07-12 03:40:00|128754|128654|128878|128778|128879|128779|128744.5|128644.5|347
1689133500000|2023-07-12 03:45:00|128877.5|128777.5|128926.5|128826.5|128941.2|128841.2|128877|128777|282
1689133800000|2023-07-12 03:50:00|128926|128826|128929|128829|128940.2|128840.2|128918|128818|154
1689134100000|2023-07-12 03:55:00|128928.5|128828.5|128924.5|128824.5|128938|128838|128914.5|128814.5|118
1689134400000|2023-07-12 04:00:00|128925|128825|128886.5|128786.5|128946|128846|128880|128780|198
1689134700000|2023-07-12 04:05:00|128888|128788|128838|128738|128891.5|128791.5|128825.5|128725.5|291
1689135000000|2023-07-12 04:10:00|128837.5|128737.5|128892|128792|128902|128802|128817|128717|216
1689135300000|2023-07-12 04:15:00|128893|128793|128860|128760|128927.5|128827.5|128860|128760|225
1689135600000|2023-07-12 04:20:00|128859.5|128759.5|128841|128741|128887|128787|128822.5|128722.5|237
1689135900000|2023-07-12 04:25:00|128840.5|128740.5|128825.5|128725.5|128866.5|128766.5|128818|128718|258
1689136200000|2023-07-12 04:30:00|128824.5|128724.5|128823|128723|128824.5|128724.5|128787.7|128687.7|272
1689136500000|2023-07-12 04:35:00|128822.5|128722.5|128797.5|128697.5|128843|128743|128797.5|128697.5|128
1689136800000|2023-07-12 04:40:00|128798|128698|128773.2|128673.2|128806.5|128706.5|128754|128654|272
1689137100000|2023-07-12 04:45:00|128772|128672|128755.5|128655.5|128777|128677|128744|128644|247
1689137400000|2023-07-12 04:50:00|128753.2|128653.2|128720.5|128620.5|128778|128678|128720.5|128620.5|154
1689137700000|2023-07-12 04:55:00|128720|128620|128678|128578|128726.5|128626.5|128678|128578|244
1689138000000|2023-07-12 05:00:00|128677|128577|128757.5|128657.5|128766.4|128666.4|128672|128572|438
1689138300000|2023-07-12 05:05:00|128757|128657|128793|128693|128804.5|128704.5|128740.5|128640.5|234
1689138600000|2023-07-12 05:10:00|128792.5|128692.5|128732.5|128632.5|128792.5|128692.5|128723.5|128623.5|281
1689138900000|2023-07-12 05:15:00|128730.5|128630.5|128768|128668|128774|128674|128703.2|128603.2|228
1689139200000|2023-07-12 05:20:00|128769|128669|128883|128783|128892.5|128792.5|128767|128667|323
1689139500000|2023-07-12 05:25:00|128884|128784|128803.5|128703.5|128901.5|128801.5|128803.5|128703.5|307
1689139800000|2023-07-12 05:30:00|128803|128703|128868.5|128768.5|128911|128811|128794|128694|325
1689140100000|2023-07-12 05:35:00|128865|128765|128860|128760|128903|128803|128860|128760|317
1689140400000|2023-07-12 05:40:00|128860.5|128760.5|128853.5|128753.5|128899.5|128799.5|128849|128749|300
1689140700000|2023-07-12 05:45:00|128854|128754|128868.5|128768.5|128870|128770|128810.9|128710.9|379
1689141000000|2023-07-12 05:50:00|128869|128769|128859.5|128759.5|128905|128805|128850|128750|217
1689141300000|2023-07-12 05:55:00|128860.5|128760.5|128869|128769|128922.5|128822.5|128857.5|128757.5|348
1689141600000|2023-07-12 06:00:00|128863.5|128763.5|128811.5|128711.5|128881.9|128781.9|128794.5|128694.5|390
1689141900000|2023-07-12 06:05:00|128810.5|128710.5|128787.5|128687.5|128810.5|128710.5|128752.5|128652.5|334
1689142200000|2023-07-12 06:10:00|128788|128688|128723.5|128623.5|128817|128717|128723.5|128623.5|264
1689142500000|2023-07-12 06:15:00|128724|128624|128716.5|128616.5|128754|128654|128702|128602|283
1689142800000|2023-07-12 06:20:00|128717.5|128617.5|128681.5|128581.5|128717.5|128617.5|128636|128536|372
1689143100000|2023-07-12 06:25:00|128682.5|128582.5|128707.5|128607.5|128721|128621|128663.5|128563.5|333
1689143400000|2023-07-12 06:30:00|128701.1|128601.1|128777|128677|128777|128677|128683.6|128583.6|192
1689143700000|2023-07-12 06:35:00|128776|128676|128764.3|128664.3|128825|128679.5|128746|128613.5|72
1689144000000|2023-07-12 06:40:00|128764.8|128664.8|128785.5|128685.5|128797.6|128697.6|128764.8|128664.8|76
1689144300000|2023-07-12 06:45:00|128786|128686|128770|128670|128789.5|128689.5|128766.5|128666.5|129
1689144600000|2023-07-12 06:50:00|128770.5|128670.5|128858.3|128758.3|128858.3|128758.3|128770.5|128670.5|108
1689144900000|2023-07-12 06:55:00|128858|128758|128837|128737|128908.5|128792|128836.5|128700.5|131
1689145200000|2023-07-12 07:00:00|128838.5|128738.5|128764.9|128664.9|128853|128753|128764.9|128631.3|145
1689145500000|2023-07-12 07:05:00|128764.4|128664.4|128842|128742|128848|128748|128756.3|128656.3|151
1689145800000|2023-07-12 07:10:00|128842.5|128742.5|128833.5|128733.5|128938|128769.3|128810.4|128708.6|205
1689146100000|2023-07-12 07:15:00|128834|128734|128824.3|128624.3|128855|128755|128799.7|128614.5|205
1689146400000|2023-07-12 07:20:00|128826.3|128626.3|128786.5|128686.5|128845.5|128701.5|128782.5|128624.8|166
1689146700000|2023-07-12 07:25:00|128787|128687|128771.5|128671.5|128796|128696|128771.5|128671.5|58
1689147000000|2023-07-12 07:30:00|128771|128671|128794|128694|128811.5|128711.5|128768.5|128668.5|132
1689147300000|2023-07-12 07:35:00|128805|128705|128813.5|128713.5|128842.5|128742.5|128800|128700|70
1689147600000|2023-07-12 07:40:00|128819|128719|128856|128656|128857.5|128733.5|128803|128653.5|77
1689147900000|2023-07-12 07:45:00|128855.5|128655.5|128836.5|128636.5|128863.5|128663.5|128835.5|128635.5|59
1689148200000|2023-07-12 07:50:00|128836|128636|128783.5|128583.5|128848|128648|128783.5|128583.5|66
1689148500000|2023-07-12 07:55:00|128784.5|128584.5|128716.5|128616.5|128800|128650.8|128716.5|128570|88
1689148800000|2023-07-12 08:00:00|128716.4|128616.4|128724.8|128624.8|128732|128632|128698.5|128598.5|76
1689149100000|2023-07-12 08:05:00|128724.3|128624.3|128723.6|128623.6|128737.5|128637.5|128713|128613|73
1689149400000|2023-07-12 08:10:00|128725.5|128625.5|128738.5|128638.5|128738.5|128638.5|128705.5|128605.5|51
1689149700000|2023-07-12 08:15:00|128738|128638|128829|128629|128835|128687.5|128738|128625.5|54
1689150000000|2023-07-12 08:20:00|128830|128630|128826|128726|128839.1|128726.1|128784.4|128630|47
1689150300000|2023-07-12 08:25:00|128827.1|128727.1|128838.3|128738.3|128896.8|128762|128820.4|128691|72
1689150600000|2023-07-12 08:30:00|128839.1|128739.1|128904.9|128704.9|128905.4|128741.9|128838.6|128697.3|53
1689150900000|2023-07-12 08:35:00|128904.4|128704.4|128897|128697|128918.5|128777.5|128829.5|128686.4|97
1689151200000|2023-07-12 08:40:00|128896.5|128696.5|128873.5|128773.5|128915.5|128773.5|128850.5|128687.1|67
1689151500000|2023-07-12 08:45:00|128873|128773|128881.5|128781.5|128944.5|128844.5|128873|128773|68
1689151800000|2023-07-12 08:50:00|128881|128781|128883|128683|128883|128781.5|128828.5|128680.5|72
1689152100000|2023-07-12 08:55:00|128883.5|128683.5|128896.1|128696.1|128923.5|128723.5|128878.5|128678.5|145
1689152400000|2023-07-12 09:00:00|128895.1|128695.1|128897.7|128697.7|128901|128701|128883.6|128683.6|63
1689152700000|2023-07-12 09:05:00|128897.9|128697.9|128888.5|128688.5|128899.4|128699.4|128887.2|128687.2|54
1689153000000|2023-07-12 09:10:00|128890|128690|128883|128683|128896.5|128696.5|128883|128683|23
1689153300000|2023-07-12 09:15:00|128883.5|128683.5|128827|128727|128883.5|128728|128825.5|128675.5|22
1689153600000|2023-07-12 09:20:00|128828.7|128728.7|128831|128731|128854.5|128754.5|128828.7|128728.7|62
1689153900000|2023-07-12 09:25:00|128830.5|128730.5|128832.1|128632.1|128869|128731|128817.5|128632.1|92
1689154200000|2023-07-12 09:30:00|128832.6|128632.6|128833.5|128633.5|128869|128720|128778.5|128623|91
1689154500000|2023-07-12 09:35:00|128834|128634|128781.5|128681.5|128834|128687|128781.5|128632.5|16
1689154800000|2023-07-12 09:40:00|128779.5|128679.5|128753.5|128653.5|128779.5|128679.5|128753|128653|31
1689155100000|2023-07-12 09:45:00|128753|128653|128755|128655|128757.5|128657.5|128749|128649|21
1689155400000|2023-07-12 09:50:00|128754.5|128654.5|128754.5|128654.5|128755|128655|128754.5|128654.5|7
1689155700000|2023-07-12 09:55:00|128755|128655|128767|128667|128775|128675|128755|128655|29
1689156000000|2023-07-12 10:00:00|128767.5|128667.5|128774|128674|128774.5|128674.5|128767.5|128667.5|10
1689156300000|2023-07-12 10:05:00|128775.5|128675.5|128778|128678|128778|128678|128775.5|128675.5|8
1689156900000|2023-07-12 10:15:00|128779|128679|128770|128670|128791|128691|128770|128670|29
1689157200000|2023-07-12 10:20:00|128770.5|128670.5|128767.5|128667.5|128770.5|128670.5|128760.5|128660.5|24
1689157500000|2023-07-12 10:25:00|128769.5|128669.5|128782|128682|128782|128682|128769|128669|14
1689158100000|2023-07-12 10:35:00|128783|128683|128912|128712|128912|128725|128783|128683|42
1689158400000|2023-07-12 10:40:00|128913|128713|128917.5|128717.5|128919.5|128719.5|128911.7|128711.7|30
1689158700000|2023-07-12 10:45:00|128917.7|128717.7|128916.7|128716.7|128918.4|128718.4|128915.1|128715.1|45
1689159000000|2023-07-12 10:50:00|128916.2|128716.2|128904.2|128704.2|128934.9|128734.9|128903|128703|90
1689159300000|2023-07-12 10:55:00|128903.7|128703.7|128894.4|128694.4|128904.9|128704.9|128881.9|128681.9|44
1689159600000|2023-07-12 11:00:00|128893.4|128693.4|128875|128675|128893.4|128693.4|128872.5|128672.5|42
1689159900000|2023-07-12 11:05:00|128875.5|128675.5|128838|128738|128915|128748|128831|128675.5|101
1689160200000|2023-07-12 11:10:00|128837.5|128737.5|128828|128728|128844.5|128744.5|128826.5|128726.5|33
1689160500000|2023-07-12 11:15:00|128827.5|128727.5|128839|128739|128865|128739|128814|128644.5|72
1689160800000|2023-07-12 11:20:00|128839.5|128739.5|128828.5|128728.5|128841.5|128741.5|128828|128728|15
1689161100000|2023-07-12 11:25:00|128827.5|128727.5|128814.5|128714.5|128827.5|128727.5|128814|128714|21
1689161400000|2023-07-12 11:30:00|128814|128714|128911.5|128711.5|128911.5|128756|128809.5|128702|38
1689161700000|2023-07-12 11:35:00|128912|128712|128888|128688|128913.1|128713.1|128888|128688|38
1689162000000|2023-07-12 11:40:00|128888.5|128688.5|128853.5|128753.5|128890|128754|128843.5|128688|20
1689162300000|2023-07-12 11:45:00|128853|128753|128851.5|128751.5|128853.5|128753.5|128846.5|128746.5|34
1689162600000|2023-07-12 11:50:00|128851|128751|128902.5|128702.5|128907|128751|128851|128697|42
1689162900000|2023-07-12 11:55:00|128903|128703|128836|128736|128903|128742|128836|128693|17
1689163200000|2023-07-12 12:00:00|128827.5|128727.5|128834|128734|128835.5|128735.5|128821.5|128721.5|26
1689163500000|2023-07-12 12:05:00|128833.5|128733.5|128838|128638|128839.5|128733.5|128780|128627.5|95
1689163800000|2023-07-12 12:10:00|128834|128634|128750.5|128550.5|128834|128667.5|128729.7|128549.5|117
1689164100000|2023-07-12 12:15:00|128750|128550|128733|128533|128750|128598.5|128657|128528.5|63
1689164400000|2023-07-12 12:20:00|128734|128534|128706|128506|128741.7|128541.7|128665|128465|196
1689164700000|2023-07-12 12:25:00|128707.6|128507.6|128731.5|128371.5|128766|128529.9|128657.5|128339|161
1689165000000|2023-07-12 12:30:00|128726.5|128366.5|128049.5|127849.5|128740.3|128380.3|127943.2|127664.7|362
1689165300000|2023-07-12 12:35:00|128046.2|127877.9|127923.6|127723.6|128109.5|127909.5|127907.9|127707.9|292
1689165600000|2023-07-12 12:40:00|127924.1|127724.1|128145.1|127945.1|128145.1|127945.1|127924.1|127724.1|240
1689165900000|2023-07-12 12:45:00|128146.1|127946.1|128189.1|127989.1|128319.5|128119.5|128139.5|127939.5|290
1689166200000|2023-07-12 12:50:00|128191.5|127991.5|128279.4|128079.4|128279.4|128079.4|128089.5|127889.5|309
1689166500000|2023-07-12 12:55:00|128279.9|128079.9|128137.8|127937.8|128314.1|128114.1|128134.7|127934.7|222
1689166800000|2023-07-12 13:00:00|128139.8|127939.8|128040.3|127840.3|128158.4|127958.4|128011.5|127811.5|246
1689167100000|2023-07-12 13:05:00|128040.8|127840.8|127941.5|127741.5|128048.5|127848.5|127941.5|127741.5|154
1689167400000|2023-07-12 13:10:00|127907|127707|127817.8|127617.8|127960.5|127776|127817.8|127617.8|217
1689167700000|2023-07-12 13:15:00|127816.7|127616.7|127735|127535|127838.2|127638.2|127725.5|127525.5|253
1689168000000|2023-07-12 13:20:00|127741.5|127541.5|127714.8|127514.8|127741.5|127583.8|127634|127514.8|156
1689168300000|2023-07-12 13:25:00|127709|127509|127743.6|127543.6|127779.1|127579.1|127670.3|127507.3|198
1689168600000|2023-07-12 13:30:00|127743.1|127543.1|127689.5|127489.5|127746.1|127546.1|127662.5|127462.5|177
1689168900000|2023-07-12 13:35:00|127692.5|127492.5|127609.5|127509.5|127692.5|127518.6|127609.5|127455.5|82
1689169200000|2023-07-12 13:40:00|127610|127510|127694.5|127494.5|127694.5|127549|127608|127470.5|64
1689169500000|2023-07-12 13:45:00|127695|127495|127697|127497|127726.5|127547|127622.5|127474|126
1689169800000|2023-07-12 13:50:00|127696.9|127496.9|127653.3|127453.3|127705.3|127507|127607|127453.3|70
1689170100000|2023-07-12 13:55:00|127655.8|127455.8|127661.8|127461.8|127694.5|127494.5|127655.8|127455.8|97
1689170400000|2023-07-12 14:00:00|127661.3|127461.3|127720.5|127520.5|127760|127560|127632.5|127461|150
1689170700000|2023-07-12 14:05:00|127719.1|127519.1|127638|127438|127719.1|127519.1|127635.5|127435.5|170
1689171000000|2023-07-12 14:10:00|127637.8|127437.8|127622.3|127422.3|127638.4|127438.4|127611.1|127411.1|103
1689171300000|2023-07-12 14:15:00|127622.5|127422.5|127543.5|127343.5|127624.5|127424.5|127536.5|127336.5|114
1689171600000|2023-07-12 14:20:00|127543.9|127343.9|127753.1|127553.1|127754.7|127557.2|127543.9|127343.9|157
1689171900000|2023-07-12 14:25:00|127752.8|127552.8|127692.5|127492.5|127873.6|127673.6|127691.5|127491.5|174
1689172200000|2023-07-12 14:30:00|127695|127495|127704|127504|127734.2|127534.2|127678.5|127478.5|176
1689172500000|2023-07-12 14:35:00|127704.5|127504.5|127590.5|127390.5|127718.5|127518.5|127587.5|127387.5|111
1689172800000|2023-07-12 14:40:00|127577.8|127377.8|127535.5|127335.5|127577.8|127377.8|127526|127326|140
1689173100000|2023-07-12 14:45:00|127536|127336|127525|127325|127544|127344|127516.5|127316.5|78
1689173400000|2023-07-12 14:50:00|127524.5|127324.5|127465|127265|127524.5|127324.5|127457.5|127257.5|118
1689173700000|2023-07-12 14:55:00|127465.8|127265.8|127465.5|127265.5|127475.5|127316.5|127412.5|127242|60
1689174000000|2023-07-12 15:00:00|127490.5|127290.5|127595.9|127395.9|127605.2|127436|127448|127290.5|115
1689174300000|2023-07-12 15:05:00|127596.2|127396.2|127683|127483|127684.5|127535.3|127585.5|127395|100
1689174600000|2023-07-12 15:10:00|127683.5|127483.5|127632.5|127432.5|127715|127574|127600.8|127423.2|118
1689174900000|2023-07-12 15:15:00|127632|127432|127621.5|127421.5|127645.8|127445.8|127548.5|127348.5|92
1689175200000|2023-07-12 15:20:00|127621.3|127421.3|127595|127395|127621.5|127421.5|127583|127383|72
1689175500000|2023-07-12 15:25:00|127594.5|127394.5|127525.5|127325.5|127600.6|127400.6|127522|127322|104
1689175800000|2023-07-12 15:30:00|127527.5|127327.5|127518|127318|127531|127331|127516.7|127316.7|60
1689176100000|2023-07-12 15:35:00|127517.5|127317.5|127553.6|127353.6|127562.7|127362.7|127506.5|127306.5|107
1689176400000|2023-07-12 15:40:00|127553.9|127353.9|127592.5|127392.5|127601.7|127401.7|127553.9|127353.9|78
1689176700000|2023-07-12 15:45:00|127596|127396|127558|127358|127600.7|127400.7|127551.8|127351.8|74
1689177000000|2023-07-12 15:50:00|127558.5|127358.5|127504.5|127304.5|127558.5|127358.5|127504.5|127304.5|116
1689177300000|2023-07-12 15:55:00|127505|127305|127575.5|127375.5|127575.5|127375.5|127448.5|127283.3|75
1689177600000|2023-07-12 16:00:00|127575|127375|127540|127340|127575.5|127375.5|127524.5|127324.5|47
1689177900000|2023-07-12 16:05:00|127539.5|127339.5|127535|127335|127554.5|127354.5|127532|127332|61
1689178200000|2023-07-12 16:10:00|127533.8|127333.8|127518.4|127318.4|127535.5|127335.5|127489|127289|101
1689178500000|2023-07-12 16:15:00|127518.9|127318.9|127548.4|127348.4|127549.3|127349.3|127518.4|127318.4|52
1689178800000|2023-07-12 16:20:00|127547.9|127347.9|127512.9|127312.9|127548.4|127348.4|127512.9|127312.9|82
1689179100000|2023-07-12 16:25:00|127513.9|127313.9|127519|127319|127521.4|127321.4|127511.4|127311.4|31
1689179400000|2023-07-12 16:30:00|127520|127320|127510.5|127310.5|127521|127321|127510|127310|31
1689179700000|2023-07-12 16:35:00|127511|127311|127474.5|127274.5|127512|127312|127474|127274|36
1689180000000|2023-07-12 16:40:00|127467|127267|127493|127293|127493|127293|127467|127267|24
1689180300000|2023-07-12 16:45:00|127493.5|127293.5|127470.5|127270.5|127506.7|127306.7|127470|127270|52
1689180600000|2023-07-12 16:50:00|127471|127271|127460|127260|127471.5|127271.5|127454|127254|52
1689180900000|2023-07-12 16:55:00|127460.5|127260.5|127511.5|127311.5|127518.5|127339.5|127439.5|127260|42
1689181200000|2023-07-12 17:00:00|127514|127314|127517.5|127317.5|127566|127366|127507|127307|56
1689181500000|2023-07-12 17:05:00|127517|127317|127611.5|127411.5|127624.5|127424.5|127517|127317|83
1689181800000|2023-07-12 17:10:00|127612|127412|127622.5|127422.5|127625.5|127425.5|127611.5|127411.5|29
1689182100000|2023-07-12 17:15:00|127612.5|127412.5|127608.6|127408.6|127619.6|127419.6|127577.1|127377.1|67
1689182400000|2023-07-12 17:20:00|127608.1|127408.1|127612.5|127412.5|127622.5|127422.5|127606|127406|23
1689182700000|2023-07-12 17:25:00|127611.5|127411.5|127573|127373|127617|127417|127572.5|127372.5|63
1689183000000|2023-07-12 17:30:00|127571|127371|127572|127372|127573|127373|127567.5|127367.5|25
1689183300000|2023-07-12 17:35:00|127572.5|127372.5|127571|127371|127576|127376|127569.5|127369.5|21
1689183600000|2023-07-12 17:40:00|127570.5|127370.5|127569.5|127369.5|127572.5|127372.5|127568|127368|16
1689183900000|2023-07-12 17:45:00|127569|127369|127607|127407|127607.5|127407.5|127568.1|127368.1|28
1689184200000|2023-07-12 17:50:00|127607.5|127407.5|127572.5|127372.5|127618.5|127418.5|127572.5|127372.5|31
1689184500000|2023-07-12 17:55:00|127572|127372|127527.4|127327.4|127572.5|127372.5|127469.5|127281|84
1689184800000|2023-07-12 18:00:00|127527.9|127327.9|127508.9|127308.9|127528.4|127328.4|127500|127300|25
1689185100000|2023-07-12 18:05:00|127508.7|127308.7|127511.7|127311.7|127514.7|127356|127456|127308.2|20
1689185400000|2023-07-12 18:10:00|127507.7|127307.7|127509.4|127309.4|127510.2|127310.2|127507.7|127307.7|28
1689185700000|2023-07-12 18:15:00|127509.2|127309.2|127503.2|127303.2|127509.2|127309.2|127499.7|127299.7|44
1689186000000|2023-07-12 18:20:00|127504.2|127304.2|127507.4|127307.4|127510.7|127310.7|127504.2|127304.2|39
1689186300000|2023-07-12 18:25:00|127507.7|127307.7|127507.4|127307.4|127508.2|127308.2|127507.2|127307.2|10
1689186600000|2023-07-12 18:30:00|127504.9|127304.9|127501|127301|127506.2|127306.2|127501|127301|5
1689186900000|2023-07-12 18:35:00|127500.5|127300.5|127548.5|127348.5|127548.5|127348.5|127490.2|127290.2|109
1689187200000|2023-07-12 18:40:00|127549.5|127349.5|127570.5|127370.5|127577.5|127377.5|127548|127348|64
1689187500000|2023-07-12 18:45:00|127570|127370|127576|127376|127576.5|127376.5|127570|127370|10
1689187800000|2023-07-12 18:50:00|127578|127378|127570.5|127370.5|127580|127380|127570.5|127370.5|19
1689188100000|2023-07-12 18:55:00|127569.5|127369.5|127560.5|127360.5|127569.5|127369.5|127559.7|127359.7|21
1689188400000|2023-07-12 19:00:00|127561|127361|127561|127361|127561|127361|127561|127361|1
1689188700000|2023-07-12 19:05:00|127559|127359|127509.5|127309.5|127559|127359|127503|127303|44
1689189000000|2023-07-12 19:10:00|127512|127312|127455.5|127255.5|127514.5|127347.3|127447.3|127255|31
1689189300000|2023-07-12 19:15:00|127459.5|127259.5|127454.5|127254.5|127468.5|127268.5|127444|127244|43
1689189600000|2023-07-12 19:20:00|127458|127258|127495.5|127295.5|127511|127311|127458|127258|61
1689189900000|2023-07-12 19:25:00|127496|127296|127496|127296|127505.5|127305.5|127494.5|127294.5|23
1689190200000|2023-07-12 19:30:00|127495|127295|127487.5|127287.5|127495|127295|127487|127287|17
1689190500000|2023-07-12 19:35:00|127486.5|127286.5|127481.5|127281.5|127486.5|127286.5|127431.5|127231.5|31
1689190800000|2023-07-12 19:40:00|127482|127282|127484.5|127284.5|127486|127286|127482|127282|27
1689191100000|2023-07-12 19:45:00|127475|127275|127484|127284|127484|127284|127464.5|127264.5|52
1689191400000|2023-07-12 19:50:00|127483.5|127283.5|127488|127288|127489.5|127289.5|127446.5|127246.5|44
1689206400000|2023-07-13 00:00:00|127677.5|127317.5|127648|127548|127812|127548|127565|127290.5|419
1689206700000|2023-07-13 00:05:00|127644.5|127544.5|127727.5|127627.5|127727.5|127627.5|127625.5|127525.5|520
1689207000000|2023-07-13 00:10:00|127727|127627|127775|127675|127804|127704|127704.5|127604.5|497
1689207300000|2023-07-13 00:15:00|127777|127677|127701|127601|127784|127684|127686.5|127586.5|480
1689207600000|2023-07-13 00:20:00|127703|127603|127524.5|127424.5|127705|127605|127476|127376|644
1689207900000|2023-07-13 00:25:00|127521.5|127421.5|127667.5|127567.5|127674.5|127574.5|127514|127414|547
1689208200000|2023-07-13 00:30:00|127664.5|127564.5|127670|127570|127684|127584|127622.5|127522.5|433
1689208500000|2023-07-13 00:35:00|127671|127571|127732.5|127632.5|127734.5|127634.5|127659.5|127559.5|328
1689208800000|2023-07-13 00:40:00|127732|127632|127706.5|127606.5|127746.6|127646.6|127690.5|127590.5|384
1689209100000|2023-07-13 00:45:00|127707|127607|127792.5|127692.5|127814.5|127714.5|127686|127586|387
1689209400000|2023-07-13 00:50:00|127795.5|127695.5|127755.9|127655.9|127799.5|127699.5|127718.5|127618.5|449
1689209700000|2023-07-13 00:55:00|127751.8|127651.8|127692|127592|127757.5|127657.5|127683.5|127583.5|411
1689210000000|2023-07-13 01:00:00|127691|127591|127624.5|127524.5|127713.5|127613.5|127621.5|127521.5|435
1689210300000|2023-07-13 01:05:00|127624|127524|127597.3|127497.3|127640.5|127540.5|127573.5|127473.5|390
1689210600000|2023-07-13 01:10:00|127596.8|127496.8|127615|127515|127617.2|127517.2|127543.2|127443.2|365
1689210900000|2023-07-13 01:15:00|127615.5|127515.5|127719|127619|127750|127650|127595.5|127495.5|507
1689211200000|2023-07-13 01:20:00|127715|127615|127722|127622|127755.5|127655.5|127700.2|127600.2|443
1689211500000|2023-07-13 01:25:00|127722.5|127622.5|127719.5|127619.5|127741.5|127641.5|127671|127571|249
1689211800000|2023-07-13 01:30:00|127719|127619|127707|127607|127729|127629|127689.5|127589.5|372
1689212100000|2023-07-13 01:35:00|127705|127605|127667|127567|127725|127625|127570.5|127470.5|479
1689212400000|2023-07-13 01:40:00|127670|127570|127622.5|127522.5|127678|127578|127577.5|127477.5|488
1689212700000|2023-07-13 01:45:00|127620|127520|127588.5|127488.5|127654.5|127554.5|127566|127466|362
1689213000000|2023-07-13 01:50:00|127588|127488|127526.5|127426.5|127592.5|127492.5|127495|127395|431
1689213300000|2023-07-13 01:55:00|127533.2|127433.2|127529.5|127429.5|127585|127485|127499|127399|432
1689213600000|2023-07-13 02:00:00|127531.5|127431.5|127610.5|127510.5|127620.5|127520.5|127531|127431|357
1689213900000|2023-07-13 02:05:00|127610|127510|127518|127418|127618.5|127518.5|127505.5|127405.5|330
1689214200000|2023-07-13 02:10:00|127519|127419|127257|127157|127528.5|127428.5|127256|127156|429
1689214500000|2023-07-13 02:15:00|127252|127152|127255|127155|127294.5|127194.5|127211|127111|398
1689214800000|2023-07-13 02:20:00|127254.7|127154.7|127309.5|127209.5|127313|127213|127250.5|127150.5|316
1689215100000|2023-07-13 02:25:00|127310|127210|127306|127206|127335.6|127235.6|127283.3|127183.3|277
1689215400000|2023-07-13 02:30:00|127306.3|127206.3|127431.5|127331.5|127482|127382|127303.5|127203.5|398
1689215700000|2023-07-13 02:35:00|127432|127332|127418.5|127318.5|127435|127335|127381.5|127281.5|301
1689216000000|2023-07-13 02:40:00|127411|127311|127446.5|127346.5|127458.5|127358.5|127396|127296|203
1689216300000|2023-07-13 02:45:00|127447|127347|127397|127297|127484.5|127384.5|127378.5|127278.5|272
1689216600000|2023-07-13 02:50:00|127396.5|127296.5|127447.5|127347.5|127447.5|127347.5|127368.5|127268.5|274
1689216900000|2023-07-13 02:55:00|127448.5|127348.5|127301|127201|127449.5|127349.5|127294.5|127194.5|307
1689217200000|2023-07-13 03:00:00|127303.2|127203.2|127282.5|127182.5|127326.8|127226.8|127271.3|127171.3|353
1689217500000|2023-07-13 03:05:00|127283|127183|127388|127288|127405.3|127305.3|127256|127156|400
1689217800000|2023-07-13 03:10:00|127388.5|127288.5|127381.5|127281.5|127412|127312|127372|127272|171
1689218100000|2023-07-13 03:15:00|127381|127281|127405.5|127305.5|127421.5|127321.5|127376|127276|248
1689218400000|2023-07-13 03:20:00|127404|127304|127326.5|127226.5|127404|127304|127308|127208|214
1689218700000|2023-07-13 03:25:00|127327|127227|127375.6|127275.6|127391.6|127291.6|127326.5|127226.5|233
1689219000000|2023-07-13 03:30:00|127375.9|127275.9|127303.5|127203.5|127376.1|127276.1|127300|127200|233
1689219300000|2023-07-13 03:35:00|127303|127203|127322.9|127222.9|127336.9|127236.9|127301.5|127201.5|307
1689219600000|2023-07-13 03:40:00|127322.6|127222.6|127300.6|127200.6|127323|127223|127299.5|127199.5|152
1689219900000|2023-07-13 03:45:00|127300.1|127200.1|127326|127226|127375.5|127275.5|127240|127140|312
1689220200000|2023-07-13 03:50:00|127323|127223|127237.5|127137.5|127345.5|127245.5|127227.5|127127.5|360
1689220500000|2023-07-13 03:55:00|127237.1|127137.1|127109|127009|127237.1|127137.1|127101.5|127001.5|379
1689220800000|2023-07-13 04:00:00|127108.5|127008.5|127130|127030|127180|127080|127103|127003|327
1689221100000|2023-07-13 04:05:00|127136.5|127036.5|127162.9|127062.9|127171|127071|127122.9|127022.9|275
1689221400000|2023-07-13 04:10:00|127163.4|127063.4|127137.2|127037.2|127180.5|127080.5|127126.5|127026.5|243
1689221700000|2023-07-13 04:15:00|127137|127037|127148.9|127048.9|127174.8|127074.8|127137|127037|206
1689222000000|2023-07-13 04:20:00|127148.8|127048.8|127142.3|127042.3|127193|127093|127140.5|127040.5|261
1689222300000|2023-07-13 04:25:00|127144.5|127044.5|127177|127077|127177.1|127077.1|127134.3|127034.3|319
1689222600000|2023-07-13 04:30:00|127168.3|127068.3|127165.5|127065.5|127169|127069|127144.3|127044.3|282
1689222900000|2023-07-13 04:35:00|127165.7|127065.7|127181.3|127081.3|127181.8|127081.8|127157.5|127057.5|258
1689223200000|2023-07-13 04:40:00|127180.8|127080.8|127203.8|127103.8|127212.5|127112.5|127146.5|127046.5|299
1689223500000|2023-07-13 04:45:00|127207|127107|127307.5|127207.5|127339.3|127239.3|127205.8|127105.8|491
1689223800000|2023-07-13 04:50:00|127309|127209|127253|127153|127318.5|127218.5|127246.5|127146.5|197
1689224100000|2023-07-13 04:55:00|127253.5|127153.5|127349|127249|127362.8|127262.8|127253.5|127153.5|319
1689224400000|2023-07-13 05:00:00|127348.8|127248.8|127319.5|127219.5|127383|127283|127307|127207|403
1689224700000|2023-07-13 05:05:00|127319.6|127219.6|127320.3|127220.3|127335|127235|127291.3|127191.3|272
1689225000000|2023-07-13 05:10:00|127327|127227|127321.7|127221.7|127327|127227|127300.5|127200.5|213
1689225300000|2023-07-13 05:15:00|127319|127219|127328|127228|127358|127258|127308.7|127208.7|230
1689225600000|2023-07-13 05:20:00|127327.7|127227.7|127317.5|127217.5|127331.7|127231.7|127272.5|127172.5|270
1689225900000|2023-07-13 05:25:00|127318|127218|127331.5|127231.5|127350.5|127250.5|127297|127197|252
1689226200000|2023-07-13 05:30:00|127335.5|127235.5|127316.5|127216.5|127361.5|127261.5|127305|127205|292
1689226500000|2023-07-13 05:35:00|127316.3|127216.3|127336|127236|127362|127262|127313.5|127213.5|273
1689226800000|2023-07-13 05:40:00|127335.8|127235.8|127332.7|127232.7|127360|127260|127322.6|127222.6|253
1689227100000|2023-07-13 05:45:00|127331.7|127231.7|127472.5|127372.5|127473.5|127373.5|127330|127230|405
1689227400000|2023-07-13 05:50:00|127471.5|127371.5|127563|127463|127563.5|127463.5|127456|127356|405
1689227700000|2023-07-13 05:55:00|127562.5|127462.5|127528|127428|127582|127482|127515.5|127415.5|338
1689228000000|2023-07-13 06:00:00|127520.5|127420.5|127493.4|127393.4|127520.5|127420.5|127408.5|127303|526
1689228300000|2023-07-13 06:05:00|127491.9|127391.9|127455.4|127355.4|127491.9|127391.9|127420|127320|439
1689228600000|2023-07-13 06:10:00|127455.7|127355.7|127440.5|127340.5|127469.6|127369.6|127399.5|127299.5|296
1689228900000|2023-07-13 06:15:00|127441|127341|127313.5|127213.5|127441|127341|127313.5|127213.5|259
1689229200000|2023-07-13 06:20:00|127311.5|127211.5|127307|127207|127379.5|127279.5|127286.5|127186.5|298
1689229500000|2023-07-13 06:25:00|127306|127206|127285.1|127185.1|127311|127211|127233|127133|395
1689229800000|2023-07-13 06:30:00|127283.8|127183.8|127287|127187|127337.6|127237.6|127276|127176|233
1689230100000|2023-07-13 06:35:00|127286.5|127186.5|127221.2|127121.2|127305|127186.5|127215|127093.5|85
1689230400000|2023-07-13 06:40:00|127223.7|127123.7|127246|127146|127246.5|127146.5|127203.2|127103.2|103
1689230700000|2023-07-13 06:45:00|127246.5|127146.5|127330.5|127130.5|127361|127201.8|127243|127127.5|99
1689231000000|2023-07-13 06:50:00|127329.5|127129.5|127252|127152|127331.5|127193|127229.5|127110.5|171
1689231300000|2023-07-13 06:55:00|127250|127150|127155.5|127055.5|127250|127150|127155|127055|162
1689231600000|2023-07-13 07:00:00|127155|127055|127135|126935|127229|127111.5|127135|126935|212
1689231900000|2023-07-13 07:05:00|127132.5|126932.5|127002|126802|127132.5|126978.5|126907|126734.1|242
1689232200000|2023-07-13 07:10:00|127002.5|126802.5|126903.1|126703.1|127002.5|126847.6|126786.5|126544|195
1689232500000|2023-07-13 07:15:00|126905|126705|126931.3|126731.3|126948|126792.4|126862.5|126705|140
1689232800000|2023-07-13 07:20:00|126931.4|126731.4|126954.1|126754.1|126987.5|126844.5|126893.1|126730.8|251
1689233100000|2023-07-13 07:25:00|126907.6|126807.6|126903.7|126803.7|126970.7|126838.9|126880.5|126739|231
1689233400000|2023-07-13 07:30:00|126903.2|126803.2|126958.5|126858.5|126982.4|126882.4|126903.2|126803.2|201
1689233700000|2023-07-13 07:35:00|126957.9|126857.9|126978|126778|126979.1|126857.9|126927|126778|80
1689234000000|2023-07-13 07:40:00|126974.8|126774.8|126941|126741|126976|126824.1|126873|126679|168
1689234300000|2023-07-13 07:45:00|126935.9|126735.9|126750|126650|126935.9|126779.5|126737.9|126637.9|200
1689234600000|2023-07-13 07:50:00|126749.5|126649.5|126687.5|126587.5|126753|126653|126664|126490|168
1689234900000|2023-07-13 07:55:00|126689|126589|126618|126518|126748.1|126611.1|126574.4|126474.4|143
1689235200000|2023-07-13 08:00:00|126621|126521|126623.1|126523.1|126674|126533.5|126612.2|126471.1|83
1689235500000|2023-07-13 08:05:00|126622.7|126522.7|126722|126522|126737.5|126591.9|126617.4|126468.4|114
1689235800000|2023-07-13 08:10:00|126722.1|126522.1|126771.1|126571.1|126798|126647|126663.7|126520.5|74
1689236100000|2023-07-13 08:15:00|126770.5|126570.5|126807|126607|126812.8|126657|126749.1|126569.5|114
1689236400000|2023-07-13 08:20:00|126807.5|126607.5|126756.9|126656.9|126814.6|126657.3|126751|126606.5|72
1689236700000|2023-07-13 08:25:00|126755.4|126655.4|126783.9|126583.9|126803.7|126658.6|126740.4|126575.5|139
1689237000000|2023-07-13 08:30:00|126782.5|126582.5|126667.5|126567.5|126786.5|126626.5|126667.5|126567.5|100
1689237300000|2023-07-13 08:35:00|126668|126568|126685|126585|126728.5|126587.5|126668|126510|76
1689237600000|2023-07-13 08:40:00|126685.5|126585.5|126682.5|126582.5|126757|126640|126668|126557|105
1689237900000|2023-07-13 08:45:00|126687|126587|126739.5|126639.5|126740|126640|126674|126574|63
1689238200000|2023-07-13 08:50:00|126739|126639|126801|126601|126824.5|126639.5|126739|126582.5|124
1689238500000|2023-07-13 08:55:00|126801.5|126601.5|126818.5|126618.5|126818.5|126656|126754.5|126600.5|23
1689238800000|2023-07-13 09:00:00|126817.5|126617.5|126847.5|126647.5|126868|126726|126792.5|126617.5|98
1689239100000|2023-07-13 09:05:00|126849.5|126649.5|126900.1|126700.1|126911.5|126765.5|126828.5|126649.5|97
1689239400000|2023-07-13 09:10:00|126899.6|126699.6|126904.5|126704.5|126906.5|126747.5|126842|126682.5|100
1689239700000|2023-07-13 09:15:00|126905|126705|126887.5|126687.5|126905|126756.5|126853|126687.5|44
1689240000000|2023-07-13 09:20:00|126887|126687|126893.5|126693.5|126898.5|126698.5|126886.5|126686.5|21
1689240300000|2023-07-13 09:25:00|126894.5|126694.5|126898|126698|126899|126699|126894.5|126694.5|16
1689240600000|2023-07-13 09:30:00|126898.5|126698.5|126915|126715|126915|126715|126898.5|126698.5|51
1689240900000|2023-07-13 09:35:00|126913.9|126713.9|126810.5|126710.5|126913.9|126739.5|126808.5|126690.5|51
1689241200000|2023-07-13 09:40:00|126814|126714|126803.5|126603.5|126829.5|126714|126794|126603.5|47
1689241500000|2023-07-13 09:45:00|126802.5|126602.5|126772.5|126572.5|126810|126610|126768|126568|62
1689241800000|2023-07-13 09:50:00|126773|126573|126719.5|126619.5|126774|126621.5|126718|126571|22
1689242100000|2023-07-13 09:55:00|126719|126619|126681.5|126581.5|126719|126619|126670|126570|78
1689242400000|2023-07-13 10:00:00|126681|126581|126721.5|126521.5|126736.5|126583.5|126655|126521.5|62
1689242700000|2023-07-13 10:05:00|126676.5|126576.5|126806|126606|126806.5|126606.5|126676.5|126531.5|67
1689243000000|2023-07-13 10:10:00|126806.5|126606.5|126784|126584|126818|126618|126784|126584|45
1689243300000|2023-07-13 10:15:00|126783.5|126583.5|126792.3|126592.3|126795.8|126595.8|126783.5|126583.5|31
1689243600000|2023-07-13 10:20:00|126791.8|126591.8|126775|126575|126792.3|126592.3|126775|126575|13
1689243900000|2023-07-13 10:25:00|126775.5|126575.5|126780.5|126580.5|126780.5|126580.5|126775|126575|16
1689244200000|2023-07-13 10:30:00|126780|126580|126769.5|126569.5|126785.3|126585.3|126769.3|126569.3|40
1689244500000|2023-07-13 10:35:00|126769.8|126569.8|126768.5|126568.5|126812|126612|126766|126566|38
1689244800000|2023-07-13 10:40:00|126767.5|126567.5|126704.5|126604.5|126770.5|126609.5|126704|126557|28
1689245100000|2023-07-13 10:45:00|126704|126604|126716|126616|126716.5|126616.5|126704|126604|18
1689245400000|2023-07-13 10:50:00|126717.5|126617.5|126706|126606|126719|126619|126702.5|126602.5|21
1689245700000|2023-07-13 10:55:00|126705.5|126605.5|126704|126604|126708|126608|126698.5|126598.5|14
1689246000000|2023-07-13 11:00:00|126705.5|126605.5|126717|126517|126754.5|126635|126704.5|126517|53
1689246300000|2023-07-13 11:05:00|126716.5|126516.5|126653.5|126553.5|126719|126555.5|126650|126501.5|41
1689246600000|2023-07-13 11:10:00|126655|126555|126699.5|126499.5|126717.5|126556.5|126627.6|126477.4|99
1689246900000|2023-07-13 11:15:00|126699|126499|126661.5|126561.5|126707|126564.5|126642.6|126487|163
1689247200000|2023-07-13 11:20:00|126663|126563|126657|126557|126692.1|126565.5|126631|126485.5|97
1689247500000|2023-07-13 11:25:00|126656.5|126556.5|126663|126563|126664|126564|126651|126551|75
1689247800000|2023-07-13 11:30:00|126662|126562|126667.5|126567.5|126673|126573|126658|126558|25
1689248100000|2023-07-13 11:35:00|126669.5|126569.5|126728.5|126528.5|126728.5|126590.5|126669|126526|46
1689248400000|2023-07-13 11:40:00|126729|126529|126722|126522|126734|126534|126722|126522|22
1689248700000|2023-07-13 11:45:00|126722.5|126522.5|126739|126539|126753.5|126593|126683|126522|26
1689249000000|2023-07-13 11:50:00|126738.5|126538.5|126807|126607|126810.5|126649|126728.5|126537.5|90
1689249300000|2023-07-13 11:55:00|126805|126605|126735|126635|126805|126635|126702.5|126535.5|99
1689249600000|2023-07-13 12:00:00|126733.5|126633.5|126741|126641|126820|126668|126727|126605.5|77
1689249900000|2023-07-13 12:05:00|126740.5|126640.5|126710|126610|126740.5|126640.5|126710|126610|39
1689250200000|2023-07-13 12:10:00|126709|126609|126720.5|126620.5|126767|126625.5|126707.5|126567|41
1689250500000|2023-07-13 12:15:00|126721.5|126621.5|126715.5|126615.5|126732.5|126632.5|126710|126610|45
1689250800000|2023-07-13 12:20:00|126714.5|126614.5|126759.5|126559.5|126765.5|126618|126694|126540.5|83
1689251100000|2023-07-13 12:25:00|126759|126559|126716.5|126516.5|126760|126560|126698|126498|94
1689251400000|2023-07-13 12:30:00|126722|126522|126798.1|126598.1|126815.1|126615.1|126631|126431|165
1689251700000|2023-07-13 12:35:00|126800.1|126600.1|126922.5|126722.5|127049.3|126849.3|126800.1|126600.1|190
1689252000000|2023-07-13 12:40:00|126940.1|126740.1|126798|126598|126967.1|126767.1|126764.7|126564.7|198
1689252300000|2023-07-13 12:45:00|126804.8|126604.8|126855.5|126655.5|126856.5|126656.5|126777|126577|150
1689252600000|2023-07-13 12:50:00|126857|126657|127020.5|126820.5|127036.5|126836.5|126847.5|126654|140
1689252900000|2023-07-13 12:55:00|127020.7|126820.7|126768.5|126568.5|127021|126821|126762.5|126562.5|206
1689253200000|2023-07-13 13:00:00|126768|126568|126755.5|126555.5|126771.5|126638.5|126663|126515|145
1689253500000|2023-07-13 13:05:00|126755|126555|126739.2|126539.2|126755|126594.5|126683|126528.7|51
1689253800000|2023-07-13 13:10:00|126740|126540|126644|126544|126798.4|126598.4|126644|126496.2|156
1689254100000|2023-07-13 13:15:00|126647|126547|126713.2|126513.2|126726.5|126563|126647|126490.1|88
1689254400000|2023-07-13 13:20:00|126713.4|126513.4|126761.5|126561.5|126816.7|126616.7|126710|126510|100
1689254700000|2023-07-13 13:25:00|126761.1|126561.1|126725.8|126525.8|126761.5|126583.7|126669.2|126525.8|91
1689255000000|2023-07-13 13:30:00|126725.3|126525.3|126699.5|126499.5|126785.9|126604|126655.9|126497.5|174
1689255300000|2023-07-13 13:35:00|126699|126499|126717.9|126517.9|126732.3|126570.5|126612.5|126498.5|176
1689255600000|2023-07-13 13:40:00|126717.5|126517.5|126637|126437|126720|126526.5|126583|126429|154
1689255900000|2023-07-13 13:45:00|126638|126438|126618|126518|126652.5|126518|126592.2|126432.5|56
1689256200000|2023-07-13 13:50:00|126618.5|126518.5|126691.3|126491.3|126731|126563.5|126618.5|126491.3|91
1689256500000|2023-07-13 13:55:00|126690.8|126490.8|126616|126416|126700.5|126514.9|126560.5|126409.9|113
1689256800000|2023-07-13 14:00:00|126615|126415|126582.5|126482.5|126625|126525|126561.2|126404.9|80
1689257100000|2023-07-13 14:05:00|126582|126482|126566|126366|126615|126482|126536.5|126352.9|90
1689257400000|2023-07-13 14:10:00|126566.5|126366.5|126517.5|126417.5|126566.5|126447|126501.5|126364|100
1689257700000|2023-07-13 14:15:00|126517|126417|126598.5|126398.5|126602.5|126446.1|126514.5|126398.5|43
1689258000000|2023-07-13 14:20:00|126597.5|126397.5|126605.5|126505.5|126659|126514.3|126538|126397|103
1689258300000|2023-07-13 14:25:00|126602|126502|126643|126443|126657.8|126511.5|126587.5|126443|53
1689258600000|2023-07-13 14:30:00|126641|126441|126617|126417|126642.3|126442.3|126607.4|126407.4|179
1689258900000|2023-07-13 14:35:00|126616.5|126416.5|126614.3|126414.3|126630|126430|126612|126412|71
1689259200000|2023-07-13 14:40:00|126612.5|126412.5|126603.1|126403.1|126638.5|126485.3|126571.8|126403.1|75
1689259500000|2023-07-13 14:45:00|126602.8|126402.8|126609.5|126409.5|126620.5|126420.5|126601.3|126401.3|42
1689259800000|2023-07-13 14:50:00|126608|126408|126551|126351|126608.5|126443.8|126543.8|126344.5|73
1689260100000|2023-07-13 14:55:00|126553.5|126353.5|126554|126354|126582.5|126382.5|126541|126341|77
1689260400000|2023-07-13 15:00:00|126553|126353|126586.5|126386.5|126587.5|126387.5|126552.5|126352.5|51
1689260700000|2023-07-13 15:05:00|126588|126388|126614.5|126414.5|126619.5|126465.4|126552.5|126388|122
1689261000000|2023-07-13 15:10:00|126613.5|126413.5|126619.5|126419.5|126620|126420|126613|126413|31
1689261300000|2023-07-13 15:15:00|126616.5|126416.5|126575.2|126375.2|126647.1|126508.5|126508.7|126359.2|148
1689261600000|2023-07-13 15:20:00|126575.9|126375.9|126528.2|126428.2|126600.9|126454.8|126507.9|126361.7|98
1689261900000|2023-07-13 15:25:00|126528.7|126428.7|126553.5|126453.5|126553.5|126453.5|126521.5|126421.5|34
1689262200000|2023-07-13 15:30:00|126558.5|126458.5|126598.5|126498.5|126660|126499|126558.5|126445.5|66
1689262500000|2023-07-13 15:35:00|126598|126498|126587.5|126487.5|126632|126498|126552|126409.5|69
1689262800000|2023-07-13 15:40:00|126588|126488|126572.5|126472.5|126588|126488|126572.5|126472.5|14
1689263100000|2023-07-13 15:45:00|126573.5|126473.5|126545.5|126445.5|126624.5|126479|126545.5|126405|33
1689263400000|2023-07-13 15:50:00|126546.5|126446.5|126606|126506|126606|126506|126546.5|126446.5|42
1689263700000|2023-07-13 15:55:00|126606.5|126506.5|126629.5|126529.5|126658|126558|126606.5|126506.5|59
1689264000000|2023-07-13 16:00:00|126629|126529|126671.5|126471.5|126674.5|126529|126620|126452|67
1689264300000|2023-07-13 16:05:00|126672|126472|126582.5|126382.5|126703|126503|126573|126373|85
1689264600000|2023-07-13 16:10:00|126584.5|126384.5|126614.5|126414.5|126627.5|126427.5|126583.5|126383.5|33
1689264900000|2023-07-13 16:15:00|126614|126414|126608|126408|126616.5|126416.5|126607.5|126407.5|22
1689265200000|2023-07-13 16:20:00|126608.5|126408.5|126590.5|126390.5|126618|126418|126589|126389|49
1689265500000|2023-07-13 16:25:00|126589.5|126389.5|126587.5|126387.5|126590|126390|126570.5|126370.5|35
1689265800000|2023-07-13 16:30:00|126587|126387|126579.5|126379.5|126587|126387|126576.5|126376.5|17
1689266100000|2023-07-13 16:35:00|126590.5|126390.5|126611|126411|126611.5|126411.5|126590.5|126390.5|34
1689266400000|2023-07-13 16:40:00|126611.5|126411.5|126613|126413|126613.5|126413.5|126611.5|126411.5|12
1689266700000|2023-07-13 16:45:00|126611.5|126411.5|126609.5|126409.5|126612|126412|126605|126405|10
1689267000000|2023-07-13 16:50:00|126610.5|126410.5|126617.5|126417.5|126619|126419|126604|126404|24
1689267300000|2023-07-13 16:55:00|126617|126417|126574|126374|126617|126417|126574|126374|30
1689267600000|2023-07-13 17:00:00|126573.5|126373.5|126577.7|126377.7|126606.8|126406.8|126573.5|126373.5|45
1689267900000|2023-07-13 17:05:00|126577.5|126377.5|126601|126401|126602|126402|126576.1|126376.1|45
1689268200000|2023-07-13 17:10:00|126601.5|126401.5|126603.5|126403.5|126606|126406|126596|126396|31
1689268500000|2023-07-13 17:15:00|126603|126403|126604|126404|126604.5|126404.5|126603|126403|25
1689268800000|2023-07-13 17:20:00|126603.5|126403.5|126623|126423|126626|126426|126601.5|126401.5|27
1689269100000|2023-07-13 17:25:00|126623.5|126423.5|126634|126434|126645.5|126445.5|126613|126413|31
1689269400000|2023-07-13 17:30:00|126634.5|126434.5|126646|126446|126651|126451|126630|126430|57
1689269700000|2023-07-13 17:35:00|126642.5|126442.5|126622|126422|126642.5|126442.5|126622|126422|34
1689270000000|2023-07-13 17:40:00|126623.5|126423.5|126626.5|126426.5|126630.5|126430.5|126621.5|126421.5|37
1689270300000|2023-07-13 17:45:00|126626|126426|126596.4|126396.4|126626|126426|126594|126394|46
1689270600000|2023-07-13 17:50:00|126594.5|126394.5|126584|126384|126598|126398|126584|126384|49
1689270900000|2023-07-13 17:55:00|126583|126383|126578.1|126378.1|126583|126383|126572|126372|29
1689271200000|2023-07-13 18:00:00|126578.5|126378.5|126570.1|126370.1|126580|126380|126566|126366|26
1689271500000|2023-07-13 18:05:00|126570.5|126370.5|126559.5|126359.5|126570.5|126370.5|126558|126358|29
1689271800000|2023-07-13 18:10:00|126560|126360|126508.5|126408.5|126560|126410|126508|126360|8
1689272100000|2023-07-13 18:15:00|126508|126408|126518|126418|126518|126418|126507.5|126407.5|5
1689272400000|2023-07-13 18:20:00|126518.5|126418.5|126539.5|126339.5|126553|126418.5|126503|126339.5|22
1689272700000|2023-07-13 18:25:00|126540.5|126340.5|126529.1|126429.1|126629.7|126468.2|126491.5|126340.5|76
1689273000000|2023-07-13 18:30:00|126528.4|126428.4|126531.5|126431.5|126531.5|126431.5|126512|126412|21
1689273300000|2023-07-13 18:35:00|126529|126429|126531.5|126431.5|126532|126432|126512|126412|17
1689273600000|2023-07-13 18:40:00|126532|126432|126528.5|126428.5|126532.5|126432.5|126528.5|126428.5|9
1689273900000|2023-07-13 18:45:00|126529.5|126429.5|126511|126411|126529.5|126429.5|126511|126411|11
1689274200000|2023-07-13 18:50:00|126513.5|126413.5|126517.5|126417.5|126518.5|126418.5|126513.5|126413.5|14
1689274500000|2023-07-13 18:55:00|126516.5|126416.5|126512.5|126412.5|126517|126417|126507|126407|19
1689274800000|2023-07-13 19:00:00|126514.1|126414.1|126572.6|126372.6|126574.6|126414.1|126514.1|126368.2|30
1689275100000|2023-07-13 19:05:00|126573.6|126373.6|126573.6|126373.6|126573.6|126373.6|126573.6|126373.6|1
1689275400000|2023-07-13 19:10:00|126572.6|126372.6|126572.1|126372.1|126572.6|126418.6|126515.6|126366.6|18
1689275700000|2023-07-13 19:15:00|126572.6|126372.6|126529.6|126429.6|126582.5|126430.6|126522.6|126371.2|31
1689276000000|2023-07-13 19:20:00|126530.1|126430.1|126524.1|126424.1|126578|126430.1|126515|126370.5|66
1689276300000|2023-07-13 19:25:00|126523.6|126423.6|126523.1|126423.1|126523.6|126423.6|126523.1|126423.1|2
1689276600000|2023-07-13 19:30:00|126525.1|126425.1|126529.1|126429.1|126530.1|126430.1|126525.1|126425.1|10
1689276900000|2023-07-13 19:35:00|126529.6|126429.6|126582|126382|126583.6|126429.6|126526.6|126376|27
1689277200000|2023-07-13 19:40:00|126582.1|126382.1|126576.1|126376.1|126582.1|126382.1|126576.1|126376.1|5
1689277500000|2023-07-13 19:45:00|126576.6|126376.6|126576.6|126376.6|126577.6|126377.6|126576.6|126376.6|7
1689278100000|2023-07-13 19:55:00|126575.6|126375.6|126576.6|126376.6|126577.1|126377.1|126575.6|126375.6|6
1689292800000|2023-07-14 00:00:00|126735.8|126444.3|126732|126632|126833|126652.5|126599.5|126439.5|425
1689293100000|2023-07-14 00:05:00|126734|126634|126881|126781|126918.5|126818.5|126724.5|126624.5|546
1689293400000|2023-07-14 00:10:00|126880.5|126780.5|126849|126749|126945.2|126845.2|126837.5|126711.5|526
1689293700000|2023-07-14 00:15:00|126840|126740|126807.5|126707.5|126887|126787|126765.5|126665.5|485
1689294000000|2023-07-14 00:20:00|126805.5|126705.5|126802.5|126702.5|126828.5|126728.5|126759.5|126659.5|390
1689294300000|2023-07-14 00:25:00|126803.5|126703.5|126901|126801|126929|126829|126799|126699|336
1689294600000|2023-07-14 00:30:00|126900.5|126800.5|126723|126623|126900.5|126800.5|126697.5|126597.5|410
1689294900000|2023-07-14 00:35:00|126719.5|126619.5|126783.5|126683.5|126816.5|126716.5|126710.5|126610.5|346
1689295200000|2023-07-14 00:40:00|126783|126683|126733|126633|126795.5|126695.5|126697.5|126597.5|306
1689295500000|2023-07-14 00:45:00|126731|126631|126822|126722|126837.5|126737.5|126716|126616|331
1689295800000|2023-07-14 00:50:00|126823|126723|126834|126734|126865.5|126765.5|126795.5|126695.5|371
1689296100000|2023-07-14 00:55:00|126830|126730|126795|126695|126881.5|126781.5|126780|126680|422
1689296400000|2023-07-14 01:00:00|126797.5|126697.5|126826.5|126726.5|126838.5|126738.5|126743.5|126643.5|418
1689296700000|2023-07-14 01:05:00|126825.5|126725.5|126813.5|126713.5|126847|126747|126785|126685|322
1689297000000|2023-07-14 01:10:00|126813|126713|126824.5|126724.5|126861.5|126761.5|126785|126685|286
1689297300000|2023-07-14 01:15:00|126824|126724|126795|126695|126830.5|126730.5|126739.5|126639.5|545
1689297600000|2023-07-14 01:20:00|126796|126696|126770.5|126670.5|126844.5|126744.5|126770.5|126670.5|357
1689297900000|2023-07-14 01:25:00|126771|126671|126523|126423|126783|126683|126510.5|126410.5|611
1689298200000|2023-07-14 01:30:00|126537|126437|126578.5|126478.5|126578.5|126478.5|126452|126352|629
1689298500000|2023-07-14 01:35:00|126587.5|126487.5|126555|126455|126618.5|126518.5|126487.5|126387.5|460
1689298800000|2023-07-14 01:40:00|126555.5|126455.5|126550|126450|126573|126473|126508|126408|523
1689299100000|2023-07-14 01:45:00|126549|126449|126618|126518|126627|126527|126526|126426|454
1689299400000|2023-07-14 01:50:00|126621.6|126521.6|126691.8|126591.8|126737|126637|126621.6|126521.6|455
1689299700000|2023-07-14 01:55:00|126691.5|126591.5|126697|126597|126721.3|126621.3|126631|126531|464
1689300000000|2023-07-14 02:00:00|126696.5|126596.5|126702.5|126602.5|126739|126639|126670|126570|422
1689300300000|2023-07-14 02:05:00|126704.5|126604.5|126722.5|126622.5|126744|126644|126682.5|126582.5|340
1689300600000|2023-07-14 02:10:00|126723.5|126623.5|126622|126522|126723.5|126623.5|126615.5|126515.5|284
1689300900000|2023-07-14 02:15:00|126619.5|126519.5|126588.5|126488.5|126619.5|126519.5|126549|126449|343
1689301200000|2023-07-14 02:20:00|126589|126489|126585|126485|126602|126502|126565|126465|334
1689301500000|2023-07-14 02:25:00|126583|126483|126537.5|126437.5|126588|126488|126512|126412|297
1689301800000|2023-07-14 02:30:00|126534.5|126434.5|126502.5|126402.5|126534.5|126434.5|126497|126397|355
1689302100000|2023-07-14 02:35:00|126501.5|126401.5|126429|126329|126511|126411|126402.5|126302.5|453
1689302400000|2023-07-14 02:40:00|126429.5|126329.5|126397|126297|126439|126339|126361.5|126261.5|418
1689302700000|2023-07-14 02:45:00|126396.5|126296.5|126357.5|126257.5|126397|126297|126344.5|126244.5|343
1689303000000|2023-07-14 02:50:00|126361.5|126261.5|126375|126275|126385.5|126285.5|126322|126222|246
1689303300000|2023-07-14 02:55:00|126371|126271|126358|126258|126420|126320|126351|126251|310
1689303600000|2023-07-14 03:00:00|126350|126250|126305|126205|126365|126265|126291|126191|284
1689303900000|2023-07-14 03:05:00|126303|126203|126248.5|126148.5|126304.5|126204.5|126237|126137|318
1689304200000|2023-07-14 03:10:00|126248.3|126148.3|126184|126084|126251|126151|126168.5|126068.5|364
1689304500000|2023-07-14 03:15:00|126186|126086|126177|126077|126221|126121|126158|126058|298
1689304800000|2023-07-14 03:20:00|126175.5|126075.5|126062.5|125962.5|126205|126105|126027|125927|429
1689305100000|2023-07-14 03:25:00|126063.5|125963.5|126049.5|125949.5|126063.5|125963.5|125937|125837|466
1689305400000|2023-07-14 03:30:00|126050|125950|125935|125835|126050|125950|125894|125794|416
1689305700000|2023-07-14 03:35:00|125934|125834|125926.5|125826.5|125945|125845|125831|125731|433
1689306000000|2023-07-14 03:40:00|125929|125829|125996|125896|126000|125900|125863.5|125763.5|403
1689306300000|2023-07-14 03:45:00|125995|125895|126030.5|125930.5|126038.5|125938.5|125972|125872|376
1689306600000|2023-07-14 03:50:00|126031.5|125931.5|126042|125942|126079|125979|126017|125917|308
1689306900000|2023-07-14 03:55:00|126040|125940|126098|125998|126160.5|126060.5|126031|125931|385
1689307200000|2023-07-14 04:00:00|126097|125997|126191|126091|126205|126105|126076|125976|348
1689307500000|2023-07-14 04:05:00|126191.5|126091.5|126168.5|126068.5|126270|126170|126168.5|126068.5|362
1689307800000|2023-07-14 04:10:00|126172.5|126072.5|126240.5|126140.5|126263.5|126163.5|126172.5|126072.5|293
1689308100000|2023-07-14 04:15:00|126239.5|126139.5|126194|126094|126239.5|126139.5|126188|126088|290
1689308400000|2023-07-14 04:20:00|126193.5|126093.5|126121|126021|126204|126104|126097|125997|309
1689308700000|2023-07-14 04:25:00|126116|126016|126190.5|126090.5|126209|126109|126116|126016|279
1689309000000|2023-07-14 04:30:00|126191|126091|126193|126093|126195.5|126095.5|126151.5|126051.5|216
1689309300000|2023-07-14 04:35:00|126193.5|126093.5|126207|126107|126235|126135|126177|126077|174
1689309600000|2023-07-14 04:40:00|126207.5|126107.5|126086.5|125986.5|126213.5|126113.5|126062.5|125962.5|340
1689309900000|2023-07-14 04:45:00|126085.5|125985.5|126051|125951|126119.5|126019.5|126007.5|125907.5|282
1689310200000|2023-07-14 04:50:00|126052.5|125952.5|126054|125954|126079|125979|125981.5|125881.5|263
1689310500000|2023-07-14 04:55:00|126052|125952|126088.5|125988.5|126088.5|125988.5|126038|125938|262
1689310800000|2023-07-14 05:00:00|126089.5|125989.5|126183|126083|126223.5|126123.5|126089.5|125989.5|399
1689311100000|2023-07-14 05:05:00|126182|126082|126195.8|126095.8|126214.3|126114.3|126161.1|126061.1|400
1689311400000|2023-07-14 05:10:00|126196|126096|126270|126170|126272.5|126172.5|126165.3|126065.3|410
1689311700000|2023-07-14 05:15:00|126270.5|126170.5|126281.5|126181.5|126334|126234|126243.1|126143.1|390
1689312000000|2023-07-14 05:20:00|126282|126182|126242.5|126142.5|126296|126196|126216|126116|262
1689312300000|2023-07-14 05:25:00|126243.5|126143.5|126260|126160|126278.5|126178.5|126188.5|126088.5|276
1689312600000|2023-07-14 05:30:00|126254.5|126154.5|126262|126162|126272|126172|126190|126090|260
1689312900000|2023-07-14 05:35:00|126261|126161|126279.5|126179.5|126280.5|126180.5|126202.5|126102.5|290
1689313200000|2023-07-14 05:40:00|126283.5|126183.5|126234.5|126134.5|126291.5|126191.5|126219.5|126119.5|310
1689313500000|2023-07-14 05:45:00|126234|126134|126203.5|126103.5|126261.5|126161.5|126189|126089|229
1689313800000|2023-07-14 05:50:00|126204|126104|126289.5|126189.5|126315.5|126215.5|126198.5|126098.5|258
1689314100000|2023-07-14 05:55:00|126282.5|126182.5|126132.5|126032.5|126302.5|126202.5|126115.5|126015.5|430
1689314400000|2023-07-14 06:00:00|126133.5|126033.5|126072|125972|126194|126094|126067|125967|492
1689314700000|2023-07-14 06:05:00|126071|125971|126099.5|125999.5|126176.5|126076.5|126036|125936|443
1689315000000|2023-07-14 06:10:00|126100|126000|126186.5|126086.5|126188|126088|126067|125967|412
1689315300000|2023-07-14 06:15:00|126184.5|126084.5|126430|126330|126444|126344|126184.5|126084.5|434
1689315600000|2023-07-14 06:20:00|126432|126332|126484.5|126384.5|126512|126412|126392|126292|425
1689315900000|2023-07-14 06:25:00|126487|126387|126438|126338|126537.5|126437.5|126436.5|126336.5|385
1689316200000|2023-07-14 06:30:00|126436|126336|126404|126304|126436|126336|126389|126289|205
1689316500000|2023-07-14 06:35:00|126405|126305|126442.8|126242.8|126451.1|126311|126376|126176|112
1689316800000|2023-07-14 06:40:00|126443|126243|126421.9|126321.9|126463.7|126363.7|126393.1|126243|99
1689317100000|2023-07-14 06:45:00|126421.5|126321.5|126535|126435|126573.9|126435|126421.5|126321.5|105
1689317400000|2023-07-14 06:50:00|126534.5|126434.5|126472|126372|126537|126437|126459.5|126359.5|79
1689317700000|2023-07-14 06:55:00|126472.5|126372.5|126476.5|126376.5|126555.5|126381.5|126464.5|126354.5|53
1689318000000|2023-07-14 07:00:00|126473.1|126373.1|126458.5|126258.5|126473.1|126373.1|126316|126151|161
1689318300000|2023-07-14 07:05:00|126458|126258|126423|126223|126462|126262|126411|126211|131
1689318600000|2023-07-14 07:10:00|126424|126224|126335.5|126235.5|126466.1|126290.5|126335.5|126222.5|221
1689318900000|2023-07-14 07:15:00|126334.5|126234.5|126392.5|126292.5|126457.5|126306.4|126294|126118.5|193
1689319200000|2023-07-14 07:20:00|126395|126295|126511.5|126311.5|126529.3|126353.3|126393.5|126288|182
1689319500000|2023-07-14 07:25:00|126511|126311|126489.5|126289.5|126528|126390|126456.3|126277|116
1689319800000|2023-07-14 07:30:00|126485.5|126285.5|126518|126318|126531.5|126339.1|126439.1|126265|269
1689320100000|2023-07-14 07:35:00|126519|126319|126534|126334|126562.5|126424.5|126474|126318|113
1689320400000|2023-07-14 07:40:00|126534.5|126334.5|126502|126402|126552.5|126404|126480.1|126334.5|63
1689320700000|2023-07-14 07:45:00|126499.5|126399.5|126514|126314|126515.6|126399.5|126461.8|126312.2|64
1689321000000|2023-07-14 07:50:00|126515|126315|126386|126186|126515|126315|126379.5|126179.5|80
1689321300000|2023-07-14 07:55:00|126385.5|126185.5|126373|126173|126385.5|126244|126278.9|126149.2|102
1689321600000|2023-07-14 08:00:00|126370|126170|126368|126168|126385.5|126185.5|126358.5|126158.5|108
1689321900000|2023-07-14 08:05:00|126360.7|126160.7|126380|126180|126393.5|126201.7|126293.8|126145.5|123
1689322200000|2023-07-14 08:10:00|126381.5|126181.5|126370|126170|126392|126192|126367|126167|68
1689322500000|2023-07-14 08:15:00|126370.5|126170.5|126352|126152|126378|126190.5|126290.5|126122|51
1689322800000|2023-07-14 08:20:00|126349.5|126149.5|126390.5|126190.5|126395|126195|126320|126120|88
1689323100000|2023-07-14 08:25:00|126391.5|126191.5|126365.5|126165.5|126398.5|126198.5|126364|126164|60
1689323400000|2023-07-14 08:30:00|126365|126165|126417.5|126217.5|126425.5|126225.5|126361.5|126161.5|88
1689323700000|2023-07-14 08:35:00|126414|126214|126363.5|126163.5|126423.5|126270.5|126359.5|126159.5|76
1689324000000|2023-07-14 08:40:00|126362.5|126162.5|126395|126195|126395|126195|126362|126162|46
1689324300000|2023-07-14 08:45:00|126394.5|126194.5|126406.5|126206.5|126409|126209|126378|126178|50
1689324600000|2023-07-14 08:50:00|126405.5|126205.5|126409.5|126209.5|126409.5|126209.5|126404.5|126204.5|5
1689324900000|2023-07-14 08:55:00|126409|126209|126498|126298|126503.5|126303.5|126409|126209|58
1689325200000|2023-07-14 09:00:00|126496|126296|126492|126292|126504.5|126304.5|126490.5|126290.5|47
1689325500000|2023-07-14 09:05:00|126492.5|126292.5|126501.5|126301.5|126508|126308|126465|126265|62
1689325800000|2023-07-14 09:10:00|126502|126302|126443|126343|126508.5|126343.5|126441.5|126290.5|33
1689326100000|2023-07-14 09:15:00|126443.5|126343.5|126417.5|126317.5|126443.5|126343.5|126417|126317|18
1689326400000|2023-07-14 09:20:00|126418|126318|126515|126315|126520.5|126361.5|126416.5|126314.5|45
1689326700000|2023-07-14 09:25:00|126514.5|126314.5|126534|126334|126534.5|126334.5|126513.5|126313.5|27
1689327000000|2023-07-14 09:30:00|126493|126393|126505|126405|126505|126405|126493|126393|14
1689327300000|2023-07-14 09:35:00|126505.5|126405.5|126572|126372|126621.5|126421.5|126499|126343.5|82
1689327600000|2023-07-14 09:40:00|126573|126373|126604.5|126404.5|126604.5|126404.5|126571.5|126371.5|54
1689327900000|2023-07-14 09:45:00|126604|126404|126611|126411|126612|126412|126600|126400|40
1689328200000|2023-07-14 09:50:00|126610.5|126410.5|126643|126443|126644.5|126444.5|126610.5|126410.5|33
1689328500000|2023-07-14 09:55:00|126643.5|126443.5|126649.5|126449.5|126651.5|126451.5|126640.5|126440.5|50
1689328800000|2023-07-14 10:00:00|126651.4|126451.4|126656.1|126456.1|126656.1|126456.1|126651.4|126451.4|8
1689329100000|2023-07-14 10:05:00|126655.1|126455.1|126658|126458|126658|126458|126654.6|126454.6|14
1689329400000|2023-07-14 10:10:00|126658.5|126458.5|126650.5|126450.5|126658.5|126458.5|126646.5|126446.5|27
1689329700000|2023-07-14 10:15:00|126652|126452|126763|126563|126765|126597|126652|126452|92
1689330000000|2023-07-14 10:20:00|126763.5|126563.5|126764|126664|126775|126664|126734.5|126563.5|160
1689330300000|2023-07-14 10:25:00|126759|126659|126753.5|126553.5|126771.5|126659|126726.5|126551|53
1689330600000|2023-07-14 10:30:00|126750.5|126550.5|126750.5|126550.5|126763.5|126563.5|126748|126548|64
1689330900000|2023-07-14 10:35:00|126750|126550|126723.7|126523.7|126750.5|126550.5|126722.5|126522.5|25
1689331200000|2023-07-14 10:40:00|126724.5|126524.5|126731|126531|126731|126531|126720.5|126520.5|22
1689331500000|2023-07-14 10:45:00|126731.5|126531.5|126720|126520|126736|126536|126718|126518|29
1689331800000|2023-07-14 10:50:00|126719.5|126519.5|126716|126516|126720|126520|126712|126512|26
1689332100000|2023-07-14 10:55:00|126718.5|126518.5|126714.5|126514.5|126719|126519|126713|126513|14
1689332400000|2023-07-14 11:00:00|126709|126509|126683|126483|126709|126509|126670.5|126470.5|72
1689332700000|2023-07-14 11:05:00|126683.5|126483.5|126679.4|126479.4|126691.1|126491.1|126668.9|126468.9|91
1689333000000|2023-07-14 11:10:00|126610.3|126510.3|126680|126480|126687.5|126510.3|126610.3|126475.5|33
1689333300000|2023-07-14 11:15:00|126679.5|126479.5|126685.6|126485.6|126687.8|126487.8|126658.4|126458.4|53
1689333600000|2023-07-14 11:20:00|126687.5|126487.5|126691|126491|126715|126515|126687.5|126487.5|41
1689333900000|2023-07-14 11:25:00|126690.1|126490.1|126668.5|126468.5|126690.1|126490.1|126666.6|126466.6|36
1689334200000|2023-07-14 11:30:00|126667.5|126467.5|126666.5|126466.5|126671.5|126471.5|126660.6|126460.6|70
1689334500000|2023-07-14 11:35:00|126667|126467|126654.6|126454.6|126668.7|126468.7|126651.6|126451.6|56
1689334800000|2023-07-14 11:40:00|126653.7|126453.7|126670|126470|126670|126470|126653.7|126453.7|21
1689335100000|2023-07-14 11:45:00|126669|126469|126669|126469|126669.5|126469.5|126666.5|126466.5|6
1689335400000|2023-07-14 11:50:00|126667.5|126467.5|126629.5|126429.5|126667.5|126467.5|126628.5|126428.5|44
1689335700000|2023-07-14 11:55:00|126630|126430|126646|126546|126689|126546|126629|126429|35
1689336000000|2023-07-14 12:00:00|126693|126493|126693.5|126493.5|126694.5|126494.5|126681.5|126481.5|44
1689336300000|2023-07-14 12:05:00|126694|126494|126715.5|126515.5|126716|126516|126693.5|126493.5|24
1689336600000|2023-07-14 12:10:00|126713.5|126513.5|126707|126507|126719|126519|126677.5|126477.5|72
1689336900000|2023-07-14 12:15:00|126706.5|126506.5|126796.5|126596.5|126796.5|126596.5|126704.5|126504.5|96
1689337200000|2023-07-14 12:20:00|126799|126599|126694.5|126494.5|126822.5|126622.5|126679.5|126479.5|154
1689337500000|2023-07-14 12:25:00|126695|126495|126715|126515|126715|126515|126681|126481|29
1689337800000|2023-07-14 12:30:00|126715.5|126515.5|126718.9|126518.9|126722|126522|126674.5|126474.5|74
1689338100000|2023-07-14 12:35:00|126718.4|126518.4|126758.5|126558.5|126762.1|126562.1|126636.5|126492.5|87
1689338400000|2023-07-14 12:40:00|126758.7|126558.7|126758.3|126558.3|126767.6|126567.6|126756.7|126556.7|82
1689338700000|2023-07-14 12:45:00|126757.8|126557.8|126746.6|126546.6|126758.8|126558.8|126746.5|126546.5|39
1689339000000|2023-07-14 12:50:00|126747.1|126547.1|126721|126521|126747.2|126547.2|126719.5|126519.5|53
1689339300000|2023-07-14 12:55:00|126721.3|126521.3|126663.5|126563.5|126725|126569.5|126652|126519.5|40
1689339600000|2023-07-14 13:00:00|126664|126564|126731.5|126531.5|126732.5|126578|126664|126524.5|37
1689339900000|2023-07-14 13:05:00|126731|126531|126745.5|126545.5|126763.5|126563.5|126730.5|126530.5|58
1689340200000|2023-07-14 13:10:00|126745|126545|126715.5|126515.5|126746|126546|126714.5|126514.5|74
1689340500000|2023-07-14 13:15:00|126716|126516|126722.5|126522.5|126733|126533|126711.9|126511.9|59
1689340800000|2023-07-14 13:20:00|126723|126523|126728|126528|126728|126578.5|126677.5|126520.5|12
1689341100000|2023-07-14 13:25:00|126731.5|126531.5|126675.5|126475.5|126739.5|126539.5|126675|126475|96
1689341400000|2023-07-14 13:30:00|126675|126475|126643.5|126443.5|126675|126475|126622.5|126422.5|86
1689341700000|2023-07-14 13:35:00|126644|126444|126615|126415|126644|126500.5|126572.7|126380.5|150
1689342000000|2023-07-14 13:40:00|126614.5|126414.5|126631.5|126431.5|126670|126470|126612|126412|148
1689342300000|2023-07-14 13:45:00|126632|126432|126598|126398|126632.5|126432.5|126596.5|126396.5|88
1689342600000|2023-07-14 13:50:00|126597.5|126397.5|126568|126368|126597.5|126397.5|126555|126355|61
1689342900000|2023-07-14 13:55:00|126567|126367|126676|126427|126676|126444|126507|126367|87
1689343200000|2023-07-14 14:00:00|126682|126433|126848.6|126648.6|126966|126766|126646.1|126433|292
1689343500000|2023-07-14 14:05:00|126849.1|126649.1|126730.1|126530.1|126865|126665|126727.7|126527.7|227
1689343800000|2023-07-14 14:10:00|126729.7|126529.7|126710.8|126610.8|126772.1|126626.5|126673.9|126499.5|107
1689344100000|2023-07-14 14:15:00|126758.3|126558.3|126718.3|126618.3|126782|126618.3|126710.2|126558.3|60
1689344400000|2023-07-14 14:20:00|126715.8|126615.8|126690.5|126590.5|126766.5|126617|126641.3|126541.3|56
1689344700000|2023-07-14 14:25:00|126691|126591|126750.5|126550.5|126777.5|126591|126658.1|126473|116
1689345000000|2023-07-14 14:30:00|126750|126550|126755.1|126555.1|126755.1|126572.5|126672.5|126535.1|32
1689345300000|2023-07-14 14:35:00|126755|126555|126740.4|126540.4|126758.5|126558.5|126716.3|126516.3|41
1689345600000|2023-07-14 14:40:00|126740.5|126540.5|126740.1|126540.1|126768.4|126603.9|126664.8|126516.8|92
1689345900000|2023-07-14 14:45:00|126739.5|126539.5|126758.5|126558.5|126771.5|126571.5|126728.3|126528.3|55
1689346200000|2023-07-14 14:50:00|126759|126559|126622.5|126422.5|126767|126583.3|126612.5|126412.5|130
1689346500000|2023-07-14 14:55:00|126622|126422|126585.5|126485.5|126632.5|126487.5|126568.5|126420.5|54
1689346800000|2023-07-14 15:00:00|126584.8|126484.8|126606|126506|126665.8|126506|126542|126400|92
1689347100000|2023-07-14 15:05:00|126606.5|126506.5|126628.5|126428.5|126677.8|126538|126584.7|126428.5|59
1689347400000|2023-07-14 15:10:00|126630|126430|126583|126383|126633.5|126433.5|126572.5|126372.5|55
1689347700000|2023-07-14 15:15:00|126583.5|126383.5|126543.5|126443.5|126598|126443.5|126543.5|126379|72
1689348000000|2023-07-14 15:20:00|126544.5|126444.5|126607.5|126407.5|126607.5|126454|126542|126396|29
1689348300000|2023-07-14 15:25:00|126608.5|126408.5|126609.5|126409.5|126616|126460|126559.5|126404.5|38
1689348600000|2023-07-14 15:30:00|126609|126409|126648|126448|126653|126453|126609|126409|49
1689348900000|2023-07-14 15:35:00|126647.5|126447.5|126638.5|126538.5|126690|126538.5|126614.5|126428.5|88
1689349200000|2023-07-14 15:40:00|126641|126541|126703|126503|126712.5|126561.5|126641|126503|46
1689349500000|2023-07-14 15:45:00|126703.5|126503.5|126720|126520|126722|126571.5|126651.5|126503|71
1689349800000|2023-07-14 15:50:00|126719.5|126519.5|126688|126488|126725.5|126525.5|126688|126488|36
1689350100000|2023-07-14 15:55:00|126688.5|126488.5|126655.5|126555.5|126710.5|126566.5|126650|126488|372
1689350400000|2023-07-14 16:00:00|126655|126555|126643.5|126543.5|126683|126562.5|126639|126471|46
1689350700000|2023-07-14 16:05:00|126643|126543|126708.5|126508.5|126711.5|126561|126633.5|126508.5|64
1689351000000|2023-07-14 16:10:00|126709|126509|126691.8|126491.8|126709|126548.4|126648.4|126490.1|48
1689351300000|2023-07-14 16:15:00|126691.3|126491.3|126717.5|126517.5|126718.5|126558.8|126613.3|126485.5|41
1689351600000|2023-07-14 16:20:00|126714.5|126514.5|126625.3|126525.3|126715.5|126550.4|126624.3|126485.6|33
1689351900000|2023-07-14 16:25:00|126624.3|126524.3|126721.5|126521.5|126721.5|126530|126624.3|126482.5|20
1689352200000|2023-07-14 16:30:00|126726|126526|126722.5|126522.5|126738.5|126538.5|126712|126512|48
1689352500000|2023-07-14 16:35:00|126721.5|126521.5|126684.5|126484.5|126721.5|126521.5|126684|126484|18
1689352800000|2023-07-14 16:40:00|126682.5|126482.5|126680|126480|126682.5|126520.3|126617.8|126476.8|10
1689353100000|2023-07-14 16:45:00|126680.5|126480.5|126634.2|126434.2|126699.5|126549.5|126632.5|126432.5|71
1689353400000|2023-07-14 16:50:00|126633.6|126433.6|126648|126448|126699.7|126499.7|126632|126432|78
1689353700000|2023-07-14 16:55:00|126647.5|126447.5|126696.6|126496.6|126698.1|126498.1|126647.5|126447.5|42
1689354000000|2023-07-14 17:00:00|126696.1|126496.1|126696.5|126496.5|126727.3|126571.4|126634|126496.1|55
1689354300000|2023-07-14 17:05:00|126697.5|126497.5|126692.5|126592.5|126728|126597.5|126667.5|126497.5|60
1689354600000|2023-07-14 17:10:00|126692|126592|126778|126578|126787.8|126632.5|126692|126557|70
1689354900000|2023-07-14 17:15:00|126777.5|126577.5|126840|126640|126845.5|126645.5|126777.5|126577.5|83
1689355200000|2023-07-14 17:20:00|126791|126691|126760.5|126660.5|126793|126693|126752.5|126652.5|46
1689355500000|2023-07-14 17:25:00|126767|126667|126755.5|126555.5|126814|126667.5|126704.5|126547|50
1689355800000|2023-07-14 17:30:00|126755|126555|126757|126557|126768|126568|126754|126554|30
1689356100000|2023-07-14 17:35:00|126756.5|126556.5|126754.5|126554.5|126767.5|126567.5|126735|126535|63
1689356400000|2023-07-14 17:40:00|126755.5|126555.5|126761.5|126561.5|126763.5|126563.5|126754|126554|27
1689356700000|2023-07-14 17:45:00|126768.5|126568.5|126763.5|126563.5|126772|126572|126763.5|126563.5|11
1689357000000|2023-07-14 17:50:00|126767|126567|126781.5|126581.5|126781.5|126581.5|126766.5|126566.5|21
1689357300000|2023-07-14 17:55:00|126737.5|126637.5|126793|126593|126796|126637.5|126737.5|126576|55
1689357600000|2023-07-14 18:00:00|126792.5|126592.5|126799.5|126599.5|126801|126601|126792.5|126592.5|36
1689357900000|2023-07-14 18:05:00|126799|126599|126800|126600|126800|126600|126799|126599|7
1689358200000|2023-07-14 18:10:00|126788|126588|126779.5|126579.5|126788|126588|126779|126579|52
1689358500000|2023-07-14 18:15:00|126781.5|126581.5|126780|126580|126784|126584|126779|126579|20
1689358800000|2023-07-14 18:20:00|126791|126591|126801|126601|126804.5|126604.5|126789.5|126589.5|91
1689359100000|2023-07-14 18:25:00|126800.5|126600.5|126792|126592|126800.5|126600.5|126792|126592|4
1689359400000|2023-07-14 18:30:00|126791.5|126591.5|126792.5|126592.5|126792.5|126592.5|126791.5|126591.5|4
1689359700000|2023-07-14 18:35:00|126788|126588|126776.5|126576.5|126788.5|126588.5|126776.5|126576.5|30
1689360000000|2023-07-14 18:40:00|126777|126577|126775.5|126575.5|126792|126592|126773.5|126573.5|27
1689360300000|2023-07-14 18:45:00|126775|126575|126774.5|126574.5|126775|126575|126772.5|126572.5|10
1689360600000|2023-07-14 18:50:00|126775.5|126575.5|126774|126574|126775.5|126575.5|126773|126573|7
1689360900000|2023-07-14 18:55:00|126775|126575|126790|126590|126790.5|126590.5|126773.5|126573.5|29
1689361200000|2023-07-14 19:00:00|126791.5|126591.5|126802.5|126602.5|126805|126605|126791.5|126591.5|21
1689361500000|2023-07-14 19:05:00|126803|126603|126863|126663|126869.5|126669.5|126801|126601|43
1689361800000|2023-07-14 19:10:00|126863.5|126663.5|126857|126657|126869|126669|126825.5|126625.5|54
1689362100000|2023-07-14 19:15:00|126857.5|126657.5|126872.5|126672.5|126873|126673|126851.5|126651.5|56
1689362400000|2023-07-14 19:20:00|126873|126673|126884.5|126684.5|126885|126685|126873|126673|8
1689362700000|2023-07-14 19:25:00|126884|126684|126883.5|126683.5|126884|126684|126883.5|126683.5|2
1689363000000|2023-07-14 19:30:00|126886.5|126686.5|126891.5|126691.5|126898|126698|126886.5|126686.5|21
1689363300000|2023-07-14 19:35:00|126892|126692|126926.5|126726.5|126962|126762|126890|126690|72
1689363600000|2023-07-14 19:40:00|126926|126726|126892.5|126692.5|126929|126726.5|126872|126672|100
1689363900000|2023-07-14 19:45:00|126891|126691|126887|126687|126899.5|126699.5|126870|126670|121
1689364200000|2023-07-14 19:50:00|126901.5|126701.5|126924|126724|126930.5|126730.5|126901.5|126701.5|60
1689364500000|2023-07-14 19:55:00|126931|126731|126933.5|126733.5|126952|126752|126899|126699|96
1689552000000|2023-07-17 00:00:00|126992.5|126632.5|126814.5|126714.5|126994|126773.5|126783|126580|475
1689552300000|2023-07-17 00:05:00|126825|126725|126755.5|126655.5|126834.5|126734.5|126721.5|126621.5|349
1689552600000|2023-07-17 00:10:00|126749.5|126649.5|126533|126433|126843|126743|126523.5|126423.5|474
1689552900000|2023-07-17 00:15:00|126544.5|126444.5|126412|126312|126584.3|126484.3|126366.5|126266.5|505
1689553200000|2023-07-17 00:20:00|126412.5|126312.5|126526.5|126426.5|126543.8|126443.8|126411.5|126311.5|414
1689553500000|2023-07-17 00:25:00|126521.5|126421.5|126546.5|126446.5|126569|126469|126495|126395|423
1689553800000|2023-07-17 00:30:00|126545.5|126445.5|126529.5|126429.5|126548.2|126448.2|126467.8|126367.8|442
1689554100000|2023-07-17 00:35:00|126531|126431|126532.7|126432.7|126559.7|126459.7|126505.7|126405.7|471
1689554400000|2023-07-17 00:40:00|126535.6|126435.6|126598.2|126498.2|126599.7|126499.7|126494|126394|347
1689554700000|2023-07-17 00:45:00|126597.2|126497.2|126514.5|126414.5|126597.2|126497.2|126499.3|126399.3|373
1689555000000|2023-07-17 00:50:00|126514.2|126414.2|126443.5|126343.5|126519.7|126419.7|126374|126274|357
1689555300000|2023-07-17 00:55:00|126444|126344|126452.2|126352.2|126501.5|126401.5|126423.7|126323.7|318
1689555600000|2023-07-17 01:00:00|126447.3|126347.3|126325.3|126225.3|126466.3|126366.3|126284.8|126184.8|567
1689555900000|2023-07-17 01:05:00|126325.1|126225.1|126341|126241|126377.3|126277.3|126308.8|126208.8|476
1689556200000|2023-07-17 01:10:00|126342.5|126242.5|126376.5|126276.5|126394.5|126294.5|126309|126209|373
1689556500000|2023-07-17 01:15:00|126377.5|126277.5|126346.5|126246.5|126441|126341|126339.5|126239.5|358
1689556800000|2023-07-17 01:20:00|126344.5|126244.5|126366|126266|126392.5|126292.5|126257|126157|430
1689557100000|2023-07-17 01:25:00|126372|126272|126497|126397|126508|126408|126372|126272|419
1689557400000|2023-07-17 01:30:00|126495.9|126395.9|126506|126406|126531|126431|126446|126346|366
1689557700000|2023-07-17 01:35:00|126508|126408|126494|126394|126542|126442|126489.5|126389.5|422
1689558000000|2023-07-17 01:40:00|126496|126396|126498|126398|126527|126427|126461|126361|435
1689558300000|2023-07-17 01:45:00|126497.5|126397.5|126544.5|126444.5|126552.5|126452.5|126487.5|126387.5|396
1689558600000|2023-07-17 01:50:00|126546|126446|126485.1|126385.1|126548|126448|126474.5|126374.5|367
1689558900000|2023-07-17 01:55:00|126485.6|126385.6|126485|126385|126505.6|126405.6|126453.4|126353.4|419
1689559200000|2023-07-17 02:00:00|126488|126388|126506.5|126406.5|126560.5|126460.5|126429|126329|529
1689559500000|2023-07-17 02:05:00|126503.5|126403.5|126330|126230|126503.5|126403.5|126284|126184|470
1689559800000|2023-07-17 02:10:00|126331.5|126231.5|126365|126265|126369.5|126269.5|126234|126134|369
1689560100000|2023-07-17 02:15:00|126356.5|126256.5|126452|126352|126455.1|126355.1|126326.5|126226.5|406
1689560400000|2023-07-17 02:20:00|126452.5|126352.5|126423|126323|126473.3|126373.3|126404|126304|392
1689560700000|2023-07-17 02:25:00|126421|126321|126385|126285|126429|126329|126378.5|126278.5|210
1689561000000|2023-07-17 02:30:00|126384.5|126284.5|126401|126301|126433|126333|126371.5|126271.5|296
1689561300000|2023-07-17 02:35:00|126401.5|126301.5|126361|126261|126410.5|126310.5|126348|126248|230
1689561600000|2023-07-17 02:40:00|126355.8|126255.8|126369|126269|126377.5|126277.5|126341.5|126241.5|138
1689561900000|2023-07-17 02:45:00|126368|126268|126358|126258|126380.5|126280.5|126357.5|126257.5|155
1689562200000|2023-07-17 02:50:00|126357.5|126257.5|126374|126274|126384.3|126284.3|126356|126256|145
1689562500000|2023-07-17 02:55:00|126375|126275|126340.8|126240.8|126375|126275|126340.3|126240.3|197
1689562800000|2023-07-17 03:00:00|126340.5|126240.5|126324|126224|126349.5|126249.5|126303.5|126203.5|262
1689563100000|2023-07-17 03:05:00|126327.5|126227.5|126318|126218|126345|126245|126311.5|126211.5|197
1689563400000|2023-07-17 03:10:00|126317|126217|126342.5|126242.5|126346.5|126246.5|126307.5|126207.5|193
1689563700000|2023-07-17 03:15:00|126343|126243|126359|126259|126360.5|126260.5|126334.5|126234.5|197
1689564000000|2023-07-17 03:20:00|126360.5|126260.5|126353.5|126253.5|126362.5|126262.5|126329|126229|215
1689564300000|2023-07-17 03:25:00|126354.5|126254.5|126355|126255|126385|126285|126347.5|126247.5|207
1689564600000|2023-07-17 03:30:00|126354|126254|126347.5|126247.5|126355.5|126255.5|126328|126228|175
1689564900000|2023-07-17 03:35:00|126348.1|126248.1|126333|126233|126348.1|126248.1|126302|126202|226
1689565200000|2023-07-17 03:40:00|126334.5|126234.5|126426|126326|126453.5|126353.5|126331|126231|341
1689565500000|2023-07-17 03:45:00|126424|126324|126436|126336|126441|126341|126398.5|126298.5|157
1689565800000|2023-07-17 03:50:00|126435.5|126335.5|126415|126315|126436.5|126336.5|126409|126309|212
1689566100000|2023-07-17 03:55:00|126415.5|126315.5|126422.5|126322.5|126429.5|126329.5|126413.5|126313.5|132
1689566400000|2023-07-17 04:00:00|126423|126323|126445|126345|126464.5|126364.5|126423|126323|157
1689566700000|2023-07-17 04:05:00|126445.5|126345.5|126511.5|126411.5|126520|126420|126436|126336|223
1689567000000|2023-07-17 04:10:00|126513|126413|126496.2|126396.2|126558.5|126458.5|126488|126388|330
1689567300000|2023-07-17 04:15:00|126496.5|126396.5|126459|126359|126513.5|126413.5|126457.5|126357.5|180
1689567600000|2023-07-17 04:20:00|126460|126360|126480|126380|126485|126385|126440|126340|154
1689567900000|2023-07-17 04:25:00|126479.3|126379.3|126475.7|126375.7|126485|126385|126456.5|126356.5|135
1689568200000|2023-07-17 04:30:00|126476|126376|126469|126369|126483.8|126383.8|126462.8|126362.8|159
1689568500000|2023-07-17 04:35:00|126468.5|126368.5|126431|126331|126491.5|126391.5|126417|126317|175
1689568800000|2023-07-17 04:40:00|126430.5|126330.5|126410|126310|126447|126347|126396|126296|172
1689569100000|2023-07-17 04:45:00|126410.5|126310.5|126405|126305|126424.5|126324.5|126390.3|126290.3|174
1689569400000|2023-07-17 04:50:00|126406.5|126306.5|126386|126286|126410.3|126310.3|126365|126265|194
1689569700000|2023-07-17 04:55:00|126385.5|126285.5|126399.5|126299.5|126408|126308|126368.5|126268.5|205
1689570000000|2023-07-17 05:00:00|126400|126300|126354|126254|126401.5|126301.5|126346.5|126246.5|182
1689570300000|2023-07-17 05:05:00|126355|126255|126339|126239|126382.5|126282.5|126327.5|126227.5|266
1689570600000|2023-07-17 05:10:00|126345.5|126245.5|126327.5|126227.5|126348|126248|126303.5|126203.5|191
1689570900000|2023-07-17 05:15:00|126330.5|126230.5|126355.5|126255.5|126377|126277|126311|126211|253
1689571200000|2023-07-17 05:20:00|126360|126260|126291.5|126191.5|126361.5|126261.5|126253|126153|342
1689571500000|2023-07-17 05:25:00|126291|126191|126338|126238|126347.5|126247.5|126261|126161|244
1689571800000|2023-07-17 05:30:00|126339|126239|126254.7|126154.7|126339|126239|126205.5|126105.5|399
1689572100000|2023-07-17 05:35:00|126254.2|126154.2|126321.2|126221.2|126333|126233|126253.7|126153.7|304
1689572400000|2023-07-17 05:40:00|126321.7|126221.7|126339|126239|126349.5|126249.5|126313|126213|246
1689572700000|2023-07-17 05:45:00|126339.5|126239.5|126343.9|126243.9|126364.8|126264.8|126298.5|126198.5|420
1689573000000|2023-07-17 05:50:00|126344|126244|126373.5|126273.5|126375|126275|126283.5|126183.5|241
1689573300000|2023-07-17 05:55:00|126373|126273|126388.5|126288.5|126422.5|126322.5|126350.5|126250.5|414
1689573600000|2023-07-17 06:00:00|126389|126289|126434.5|126334.5|126443.5|126343.5|126357.5|126257.5|354
1689573900000|2023-07-17 06:05:00|126434|126334|126522|126422|126522.5|126422.5|126433.5|126333.5|488
1689574200000|2023-07-17 06:10:00|126523|126423|126454.5|126354.5|126528.6|126428.6|126437.5|126337.5|441
1689574500000|2023-07-17 06:15:00|126453.8|126353.8|126574.5|126474.5|126585|126485|126451.6|126351.6|375
1689574800000|2023-07-17 06:20:00|126574|126474|126546|126446|126605|126505|126540.8|126440.8|370
1689575100000|2023-07-17 06:25:00|126545.4|126445.4|126516|126416|126566.5|126466.5|126500.5|126400.5|355
1689575400000|2023-07-17 06:30:00|126515|126415|126460.1|126360.1|126524.5|126424.5|126454|126306|175
1689575700000|2023-07-17 06:35:00|126461.1|126361.1|126465.5|126365.5|126490.5|126365.5|126436.3|126290.5|92
1689576000000|2023-07-17 06:40:00|126466|126366|126448|126348|126467.5|126367.5|126437.7|126337.7|104
1689576300000|2023-07-17 06:45:00|126448.5|126348.5|126451.5|126351.5|126460.5|126360.5|126447.5|126347.5|45
1689576600000|2023-07-17 06:50:00|126451.2|126351.2|126458.6|126358.6|126530.1|126370.5|126450.7|126324|75
1689576900000|2023-07-17 06:55:00|126459.1|126359.1|126453.7|126353.7|126459.1|126359.1|126439|126339|40
1689577200000|2023-07-17 07:00:00|126454.5|126354.5|126532|126332|126553|126376.5|126389.6|126220.5|172
1689577500000|2023-07-17 07:05:00|126533|126333|126471.5|126371.5|126543.5|126400.5|126431|126330|127
1689577800000|2023-07-17 07:10:00|126463|126363|126489.5|126389.5|126508|126408|126462.5|126362.5|103
1689578100000|2023-07-17 07:15:00|126490|126390|126464.5|126364.5|126510.5|126392|126435.8|126301|119
1689578400000|2023-07-17 07:20:00|126463.5|126363.5|126476.5|126376.5|126477|126377|126451|126351|56
1689578700000|2023-07-17 07:25:00|126477|126377|126506.7|126306.7|126511.5|126378|126443|126298.5|74
1689579000000|2023-07-17 07:30:00|126506.2|126306.2|126482|126382|126517.5|126383.5|126453|126306|76
1689579300000|2023-07-17 07:35:00|126481.5|126381.5|126600.5|126400.5|126615.5|126415.5|126481|126347|49
1689579600000|2023-07-17 07:40:00|126601.5|126401.5|126520|126320|126601.5|126401.5|126517.5|126317.5|115
1689579900000|2023-07-17 07:45:00|126519|126319|126473|126373|126528.5|126378.5|126473|126317.5|36
1689580200000|2023-07-17 07:50:00|126472.5|126372.5|126467.5|126367.5|126477|126377|126467.5|126367.5|54
1689580500000|2023-07-17 07:55:00|126466.5|126366.5|126507.5|126307.5|126507.5|126383.2|126452|126307.5|75
1689580800000|2023-07-17 08:00:00|126507|126307|126574.5|126374.5|126577|126427.5|126483.5|126307|74
1689581100000|2023-07-17 08:05:00|126575|126375|126568.4|126368.4|126575|126375|126568.4|126368.4|22
1689581400000|2023-07-17 08:10:00|126567.4|126367.4|126569|126369|126570.4|126370.4|126566.4|126366.4|35
1689581700000|2023-07-17 08:15:00|126568.5|126368.5|126566.5|126366.5|126570.5|126409.7|126509.2|126364.4|30
1689582000000|2023-07-17 08:20:00|126567|126367|126567.5|126367.5|126572.5|126372.5|126566|126366|31
1689582300000|2023-07-17 08:25:00|126568|126368|126554|126454|126577.2|126466.5|126519.5|126368|71
1689582600000|2023-07-17 08:30:00|126553.5|126453.5|126553|126353|126600.5|126460.5|126532.5|126344.5|59
1689582900000|2023-07-17 08:35:00|126553.5|126353.5|126475.5|126275.5|126559|126408|126440.5|126240.5|107
1689583200000|2023-07-17 08:40:00|126476|126276|126480.5|126280.5|126482|126282|126465.5|126265.5|35
1689583500000|2023-07-17 08:45:00|126481|126281|126443.5|126243.5|126482|126282|126405|126205|96
1689583800000|2023-07-17 08:50:00|126444.5|126244.5|126437.5|126337.5|126456.5|126343.5|126405.5|126244.5|59
1689584100000|2023-07-17 08:55:00|126441.5|126341.5|126442|126342|126444.5|126344.5|126432.5|126332.5|40
1689584400000|2023-07-17 09:00:00|126441.5|126341.5|126432.5|126332.5|126442.5|126342.5|126425.5|126325.5|31
1689584700000|2023-07-17 09:05:00|126432|126332|126417.5|126317.5|126432|126332|126408|126308|42
1689585000000|2023-07-17 09:10:00|126417|126317|126478.5|126278.5|126478.5|126317|126412|126249.5|54
1689585300000|2023-07-17 09:15:00|126482.5|126282.5|126523.5|126323.5|126528.5|126387|126471.5|126282.5|63
1689585600000|2023-07-17 09:20:00|126522.5|126322.5|126465.5|126365.5|126522.5|126372.5|126452|126301.5|45
1689585900000|2023-07-17 09:25:00|126466|126366|126465.5|126365.5|126471.5|126371.5|126465.5|126365.5|10
1689586200000|2023-07-17 09:30:00|126466|126366|126529.5|126329.5|126533.5|126403.5|126465|126329.5|54
1689586500000|2023-07-17 09:35:00|126529|126329|126527|126327|126532.5|126380|126477.5|126307.5|63
1689586800000|2023-07-17 09:40:00|126522.5|126322.5|126518.5|126318.5|126523.5|126323.5|126515.5|126315.5|50
1689587100000|2023-07-17 09:45:00|126513.5|126313.5|126518.5|126318.5|126518.5|126318.5|126511.5|126311.5|28
1689587400000|2023-07-17 09:50:00|126519|126319|126511|126311|126519|126319|126509.5|126309.5|22
1689587700000|2023-07-17 09:55:00|126510|126310|126499|126299|126510|126310|126495.5|126295.5|22
1689588000000|2023-07-17 10:00:00|126498|126298|126485.5|126285.5|126498.5|126298.5|126484.5|126284.5|33
1689588300000|2023-07-17 10:05:00|126486|126286|126497|126297|126497.5|126297.5|126484.5|126284.5|83
1689588600000|2023-07-17 10:10:00|126494|126294|126490|126290|126495.5|126295.5|126484|126284|56
1689588900000|2023-07-17 10:15:00|126489.5|126289.5|126493.5|126293.5|126493.5|126293.5|126488|126288|10
1689589200000|2023-07-17 10:20:00|126494|126294|126490.5|126290.5|126494|126294|126488.5|126288.5|15
1689589500000|2023-07-17 10:25:00|126489|126289|126489|126289|126490|126290|126488|126288|20
1689589800000|2023-07-17 10:30:00|126488.5|126288.5|126469.5|126369.5|126499.5|126371.5|126450|126288.5|29
1689590100000|2023-07-17 10:35:00|126470|126370|126549|126349|126551|126380.8|126467|126342.5|32
1689590400000|2023-07-17 10:40:00|126550|126350|126546.5|126346.5|126551|126351|126546.5|126346.5|11
1689590700000|2023-07-17 10:45:00|126547|126347|126503.5|126403.5|126552.5|126404.5|126502.5|126344|31
1689591000000|2023-07-17 10:50:00|126505|126405|126499.5|126399.5|126506.5|126406.5|126499.5|126399.5|6
1689591300000|2023-07-17 10:55:00|126500|126400|126504.5|126404.5|126505|126405|126500|126400|10
1689591600000|2023-07-17 11:00:00|126504|126404|126499.5|126399.5|126504.5|126404.5|126494.5|126394.5|39
1689591900000|2023-07-17 11:05:00|126499|126399|126496.5|126396.5|126505|126405|126494|126394|36
1689592200000|2023-07-17 11:10:00|126495.5|126395.5|126542.5|126342.5|126542.5|126395.5|126495.5|126340|8
1689592500000|2023-07-17 11:15:00|126543|126343|126550|126350|126550|126350|126541|126341|13
1689592800000|2023-07-17 11:20:00|126550.5|126350.5|126511|126411|126557|126411.5|126506.5|126350|22
1689593100000|2023-07-17 11:25:00|126517.5|126417.5|126502.5|126402.5|126521.7|126421.7|126501.5|126401.5|44
1689593400000|2023-07-17 11:30:00|126502|126402|126495.5|126395.5|126502|126402|126489.5|126389.5|26
1689593700000|2023-07-17 11:35:00|126495|126395|126496|126396|126504.5|126404.5|126493|126393|20
1689594000000|2023-07-17 11:40:00|126496.5|126396.5|126495.5|126395.5|126499.5|126399.5|126495.5|126395.5|10
1689594300000|2023-07-17 11:45:00|126496|126396|126483.5|126383.5|126496.5|126396.5|126483.5|126383.5|12
1689594600000|2023-07-17 11:50:00|126484|126384|126573|126373|126610|126486.5|126484|126373|86
1689594900000|2023-07-17 11:55:00|126573.5|126373.5|126513.5|126313.5|126573.5|126373.5|126504.5|126304.5|68
1689595200000|2023-07-17 12:00:00|126512|126312|126499.5|126299.5|126512|126312|126494.5|126294.5|36
1689595500000|2023-07-17 12:05:00|126500.5|126300.5|126505|126305|126511|126311|126499.5|126299.5|44
1689595800000|2023-07-17 12:10:00|126508.5|126308.5|126447.5|126347.5|126509.5|126375.5|126440|126294|67
1689596100000|2023-07-17 12:15:00|126447|126347|126483.5|126383.5|126484.5|126384.5|126431|126331|39
1689596400000|2023-07-17 12:20:00|126483|126383|126509.5|126409.5|126514|126414|126478|126378|37
1689596700000|2023-07-17 12:25:00|126510|126410|126508|126408|126514|126414|126504.5|126404.5|49
1689597000000|2023-07-17 12:30:00|126510|126410|126599.5|126399.5|126621|126480.5|126510|126398.5|123
1689597300000|2023-07-17 12:35:00|126600|126400|126733|126533|126733.5|126555.5|126562.5|126398|167
1689597600000|2023-07-17 12:40:00|126734|126534|126626|126526|126736|126536|126626|126480.5|205
1689597900000|2023-07-17 12:45:00|126625.5|126525.5|126712.5|126512.5|126722.5|126573.5|126625|126512|52
1689598200000|2023-07-17 12:50:00|126712|126512|126666.5|126566.5|126731.5|126566.5|126645.5|126494|101
1689598500000|2023-07-17 12:55:00|126667|126567|126650.5|126450.5|126716.5|126567.5|126627.5|126427.5|104
1689598800000|2023-07-17 13:00:00|126650|126450|126657.5|126457.5|126723.5|126557.4|126650|126450|85
1689599100000|2023-07-17 13:05:00|126657|126457|126658|126458|126666|126514.4|126614.4|126456.5|33
1689599400000|2023-07-17 13:10:00|126658.5|126458.5|126635.5|126535.5|126682|126536|126618|126458.5|31
1689599700000|2023-07-17 13:15:00|126641.5|126541.5|126668.5|126468.5|126697|126548.9|126626.8|126468|43
1689600000000|2023-07-17 13:20:00|126664.5|126464.5|126635.5|126535.5|126664.5|126535.5|126610.5|126462|9
1689600300000|2023-07-17 13:25:00|126635|126535|126648|126548|126648|126548|126615|126515|51
1689600600000|2023-07-17 13:30:00|126650|126550|126739|126639|126739.5|126639.5|126646|126512.5|112
1689600900000|2023-07-17 13:35:00|126740.5|126640.5|126876|126676|126924|126724|126739.5|126595.5|177
1689601200000|2023-07-17 13:40:00|126876.5|126676.5|126830.9|126630.9|126878|126678|126820|126620|210
1689601500000|2023-07-17 13:45:00|126829.6|126629.6|126790.5|126590.5|126842.7|126642.7|126769.5|126569.5|224
1689601800000|2023-07-17 13:50:00|126789|126589|126688.5|126588.5|126789|126589|126681|126529|80
1689602100000|2023-07-17 13:55:00|126700|126600|126679.5|126479.5|126746|126605|126677|126479.5|70
1689602400000|2023-07-17 14:00:00|126679|126479|126664.7|126464.7|126679|126479|126652|126452|25
1689602700000|2023-07-17 14:05:00|126659|126459|126643.5|126443.5|126659.5|126459.5|126634|126434|32
1689603000000|2023-07-17 14:10:00|126648|126448|126563.1|126363.1|126660|126460|126545.6|126345.6|140
1689603300000|2023-07-17 14:15:00|126563.6|126363.6|126579.5|126479.5|126598|126479.5|126541.5|126363.1|93
1689603600000|2023-07-17 14:20:00|126580|126480|126626.5|126426.5|126628|126485|126560.5|126418|70
1689603900000|2023-07-17 14:25:00|126626|126426|126633|126433|126634|126434|126625.5|126425.5|19
1689604200000|2023-07-17 14:30:00|126632|126432|126623.5|126423.5|126632|126432|126617|126417|49
1689604500000|2023-07-17 14:35:00|126624|126424|126612|126412|126632|126432|126612|126412|42
1689604800000|2023-07-17 14:40:00|126610.5|126410.5|126600.5|126400.5|126611.5|126459.5|126559.5|126395.5|46
1689605100000|2023-07-17 14:45:00|126600|126400|126593.5|126393.5|126601.5|126401.5|126593|126393|16
1689605400000|2023-07-17 14:50:00|126594.5|126394.5|126441|126101|126599|126446|126394.4|126034.4|66
1689605700000|2023-07-17 14:55:00|126432|126086|126511.5|126311.5|126564|126311.5|126342.5|125982.5|385
1689606000000|2023-07-17 15:00:00|126513|126313|126581|126381|126582|126435|126504.5|126304.5|86
1689606300000|2023-07-17 15:05:00|126581.5|126381.5|126587.5|126387.5|126602|126402|126579|126379|61
1689606600000|2023-07-17 15:10:00|126589.5|126389.5|126619.5|126419.5|126623.5|126423.5|126584.5|126384.5|23
1689606900000|2023-07-17 15:15:00|126609|126409|126531|126431|126609|126435|126531|126382|46
1689607200000|2023-07-17 15:20:00|126531.5|126431.5|126517|126417|126531.5|126431.5|126516.5|126416.5|17
1689607500000|2023-07-17 15:25:00|126516.5|126416.5|126536|126336|126559|126425|126516.5|126336|43
1689607800000|2023-07-17 15:30:00|126515.5|126315.5|126442.5|126242.5|126518.5|126318.5|126439|126239|61
1689608100000|2023-07-17 15:35:00|126443|126243|126433.4|126233.4|126453|126287|126386.5|126193.5|88
1689608400000|2023-07-17 15:40:00|126433.6|126233.6|126393|126293|126433.6|126293|126377.5|126208.5|51
1689608700000|2023-07-17 15:45:00|126394|126294|126445.5|126245.5|126457.5|126305|126393|126242.5|40
1689609000000|2023-07-17 15:50:00|126446|126246|126418.5|126218.5|126446|126246|126406.5|126206.5|77
1689609300000|2023-07-17 15:55:00|126419|126219|126390.5|126190.5|126419|126219|126389.5|126189.5|19
1689609600000|2023-07-17 16:00:00|126390|126190|126390|126190|126390|126190|126390|126190|1
1689609900000|2023-07-17 16:05:00|126391.1|126191.1|126393.5|126193.5|126396.5|126196.5|126391.1|126191.1|32
1689610200000|2023-07-17 16:10:00|126394.1|126194.1|126394.5|126194.5|126394.5|126194.5|126394.1|126194.1|2
1689610500000|2023-07-17 16:15:00|126394.1|126194.1|126406.5|126206.5|126415.1|126215.1|126394.1|126194.1|15
1689610800000|2023-07-17 16:20:00|126407.1|126207.1|126406.5|126206.5|126407.1|126207.1|126406.5|126206.5|2
1689611100000|2023-07-17 16:25:00|126407.1|126207.1|126410.5|126210.5|126410.5|126210.5|126400.2|126200.2|14
1689611400000|2023-07-17 16:30:00|126410|126210|126411.1|126211.1|126415|126215|126409|126209|21
1689611700000|2023-07-17 16:35:00|126411.6|126211.6|126422|126222|126422|126285.5|126359|126210.5|49
1689612000000|2023-07-17 16:40:00|126422.5|126222.5|126379.5|126179.5|126430.2|126230.2|126377.4|126177.4|67
1689612300000|2023-07-17 16:45:00|126379.1|126179.1|126377.5|126177.5|126385|126185|126374.9|126174.9|29
1689612600000|2023-07-17 16:50:00|126377|126177|126353.5|126153.5|126385|126185|126342.5|126142.5|34
1689612900000|2023-07-17 16:55:00|126354|126154|126356.6|126156.6|126356.6|126156.6|126339|126139|42
1689613200000|2023-07-17 17:00:00|126356.5|126156.5|126377|126177|126377|126177|126356.5|126156.5|31
1689613500000|2023-07-17 17:05:00|126377.5|126177.5|126378.5|126178.5|126378.5|126178.5|126377.5|126177.5|3
1689614100000|2023-07-17 17:15:00|126377.5|126177.5|126381.5|126181.5|126382.5|126182.5|126376.5|126176.5|15
1689614400000|2023-07-17 17:20:00|126381|126181|126382|126182|126399.5|126199.5|126373.5|126173.5|51
1689614700000|2023-07-17 17:25:00|126383.5|126183.5|126389.5|126189.5|126392.5|126192.5|126375.5|126175.5|50
1689615000000|2023-07-17 17:30:00|126391|126191|126408|126208|126409|126209|126391|126191|8
1689615300000|2023-07-17 17:35:00|126409.5|126209.5|126390|126190|126409.5|126209.5|126389.5|126189.5|6
1689615600000|2023-07-17 17:40:00|126387.5|126187.5|126370|126170|126387.5|126187.5|126369|126169|17
1689615900000|2023-07-17 17:45:00|126369.5|126169.5|126353|126153|126387|126187|126331.5|126131.5|37
1689616200000|2023-07-17 17:50:00|126351.8|126151.8|126269|126169|126351.8|126169.5|126249.5|126119|64
1689616500000|2023-07-17 17:55:00|126269.5|126169.5|126246.5|126146.5|126325|126169.5|126246.5|126094.5|25
1689616800000|2023-07-17 18:00:00|126246|126146|126304.5|126104.5|126317.5|126160|126245|126073.5|47
1689617100000|2023-07-17 18:05:00|126305|126105|126322|126122|126322.5|126173|126235|126084.5|36
1689617400000|2023-07-17 18:10:00|126320.5|126120.5|126321.5|126121.5|126326.5|126126.5|126316|126116|46
1689617700000|2023-07-17 18:15:00|126322|126122|126348|126148|126352.5|126152.5|126321.5|126121.5|33
1689618000000|2023-07-17 18:20:00|126347.5|126147.5|126366|126166|126385.5|126185.5|126347.5|126147.5|14
1689618300000|2023-07-17 18:25:00|126367|126167|126373|126173|126398|126198|126367|126167|25
1689618600000|2023-07-17 18:30:00|126372.5|126172.5|126371|126171|126375|126175|126370|126170|24
1689618900000|2023-07-17 18:35:00|126369.5|126169.5|126371.5|126171.5|126374.5|126174.5|126369.5|126169.5|14
1689619200000|2023-07-17 18:40:00|126372|126172|126373|126173|126374|126174|126371|126171|6
1689619500000|2023-07-17 18:45:00|126372.5|126172.5|126364|126164|126372.5|126172.5|126361|126161|35
1689619800000|2023-07-17 18:50:00|126361.5|126161.5|126346.5|126146.5|126367.5|126167.5|126346|126146|30
1689620100000|2023-07-17 18:55:00|126346|126146|126338.5|126138.5|126353|126153|126333.5|126133.5|42
1689620400000|2023-07-17 19:00:00|126339|126139|126322.5|126122.5|126339|126139|126322.5|126122.5|14
1689620700000|2023-07-17 19:05:00|126323|126123|126322.5|126122.5|126326.5|126126.5|126321.5|126121.5|34
1689621000000|2023-07-17 19:10:00|126323.5|126123.5|126322|126122|126325|126125|126321.5|126121.5|17
1689621300000|2023-07-17 19:15:00|126321|126121|126322|126122|126325.5|126125.5|126320.5|126120.5|23
1689621600000|2023-07-17 19:20:00|126323|126123|126323.5|126123.5|126323.5|126123.5|126323|126123|2
1689621900000|2023-07-17 19:25:00|126322.5|126122.5|126320|126120|126324.5|126124.5|126320|126120|18
1689622200000|2023-07-17 19:30:00|126319.5|126119.5|126356.3|126156.3|126358.5|126208.7|126297.5|126119|38
1689622500000|2023-07-17 19:35:00|126355.8|126155.8|126355.8|126155.8|126356.3|126156.3|126355.8|126155.8|3
1689622800000|2023-07-17 19:40:00|126354.8|126154.8|126355.8|126155.8|126357.8|126157.8|126354.3|126154.3|9
1689623100000|2023-07-17 19:45:00|126354.3|126154.3|126354.3|126154.3|126357.8|126157.8|126354.3|126154.3|20
1689623700000|2023-07-17 19:55:00|126353.8|126153.8|126353.8|126153.8|126353.8|126153.8|126353.8|126153.8|1
1689638400000|2023-07-18 00:00:00|126453.9|126166|126390|126108.3|126604|126244|126368|126103.1|207
1689638700000|2023-07-18 00:05:00|126395|126119.1|126430|126330|126453|126330|126322.4|126072|470
1689639000000|2023-07-18 00:10:00|126429|126329|126413.5|126313.5|126443|126343|126374.5|126274.5|309
1689639300000|2023-07-18 00:15:00|126413|126313|126353|126253|126477|126377|126329.5|126229.5|406
1689639600000|2023-07-18 00:20:00|126352.5|126252.5|126351.5|126251.5|126370.5|126270.5|126266.5|126166.5|394
1689639900000|2023-07-18 00:25:00|126351|126251|126395|126295|126400.5|126300.5|126339.5|126239.5|328
1689640200000|2023-07-18 00:30:00|126396|126296|126265|126165|126407|126307|126261.5|126161.5|370
1689640500000|2023-07-18 00:35:00|126264.5|126164.5|126303|126203|126320|126220|126250|126150|228
1689640800000|2023-07-18 00:40:00|126302.5|126202.5|126340|126240|126361.2|126261.2|126300|126200|258
1689641100000|2023-07-18 00:45:00|126341|126241|126258|126158|126353.5|126253.5|126225.7|126125.7|345
1689641400000|2023-07-18 00:50:00|126263.5|126163.5|126292.5|126192.5|126307|126207|126218.5|126118.5|374
1689641700000|2023-07-18 00:55:00|126291|126191|126303.5|126203.5|126330.5|126230.5|126280.5|126180.5|262
1689642000000|2023-07-18 01:00:00|126303|126203|126257.5|126157.5|126303|126203|126253|126153|413
1689642300000|2023-07-18 01:05:00|126258|126158|126243|126143|126261.5|126161.5|126171|126071|382
1689642600000|2023-07-18 01:10:00|126242.8|126142.8|126081|125981|126242.8|126142.8|126060|125960|406
1689642900000|2023-07-18 01:15:00|126080.5|125980.5|125895.5|125795.5|126090.5|125990.5|125842.5|125742.5|573
1689643200000|2023-07-18 01:20:00|125894.5|125794.5|125761|125661|125899|125799|125753|125653|574
1689643500000|2023-07-18 01:25:00|125774.6|125674.6|125619|125519|125774.6|125674.6|125619|125519|624
1689643800000|2023-07-18 01:30:00|125620|125520|125577.8|125477.8|125677|125577|125542|125442|631
1689644100000|2023-07-18 01:35:00|125578|125478|125793.1|125693.1|125801.6|125701.6|125578|125478|627
1689644400000|2023-07-18 01:40:00|125791.8|125691.8|125892|125792|125894|125794|125783.5|125683.5|576
1689644700000|2023-07-18 01:45:00|125893|125793|125943.5|125843.5|125984|125884|125869|125769|609
1689645000000|2023-07-18 01:50:00|125944|125844|125951.5|125851.5|125974.5|125874.5|125910|125810|414
1689645300000|2023-07-18 01:55:00|125951|125851|126018.5|125918.5|126060.5|125960.5|125945.5|125845.5|495
1689645600000|2023-07-18 02:00:00|126019.5|125919.5|126089|125989|126095.5|125995.5|126006.5|125906.5|380
1689645900000|2023-07-18 02:05:00|126085.5|125985.5|126033|125933|126126.5|126026.5|126017|125917|387
1689646200000|2023-07-18 02:10:00|126033.5|125933.5|126012.5|125912.5|126072.2|125972.2|125998|125898|383
1689646500000|2023-07-18 02:15:00|126012|125912|125908|125808|126027.5|125927.5|125903.5|125803.5|346
1689646800000|2023-07-18 02:20:00|125916.5|125816.5|125969|125869|125970|125870|125884.5|125784.5|247
1689647100000|2023-07-18 02:25:00|125969.5|125869.5|125977.8|125877.8|125989|125889|125945|125845|322
1689647400000|2023-07-18 02:30:00|125978.1|125878.1|126001|125901|126039.5|125939.5|125973.6|125873.6|320
1689647700000|2023-07-18 02:35:00|126002.5|125902.5|126002|125902|126017|125917|125996|125896|151
1689648000000|2023-07-18 02:40:00|126002.5|125902.5|125977|125877|126010|125910|125949|125849|203
1689648300000|2023-07-18 02:45:00|125975|125875|125986.5|125886.5|125997.5|125897.5|125949|125849|155
1689648600000|2023-07-18 02:50:00|125986|125886|125949|125849|125986|125886|125926.5|125826.5|232
1689648900000|2023-07-18 02:55:00|125949.5|125849.5|125801.5|125701.5|125955|125855|125795.7|125695.7|387
1689649200000|2023-07-18 03:00:00|125804|125704|125825|125725|125851|125751|125804|125704|343
1689649500000|2023-07-18 03:05:00|125825.5|125725.5|125885.5|125785.5|125887.5|125787.5|125768|125668|287
1689649800000|2023-07-18 03:10:00|125886|125786|125837.5|125737.5|125907.5|125807.5|125836|125736|293
1689650100000|2023-07-18 03:15:00|125839|125739|125830.5|125730.5|125847|125747|125791|125691|266
1689650400000|2023-07-18 03:20:00|125831|125731|125773|125673|125831.8|125731.8|125743|125643|194
1689650700000|2023-07-18 03:25:00|125775|125675|125804.5|125704.5|125828.5|125728.5|125756.5|125656.5|282
1689651000000|2023-07-18 03:30:00|125803.5|125703.5|125785.5|125685.5|125816.6|125716.6|125771.5|125671.5|152
1689651300000|2023-07-18 03:35:00|125786|125686|125814.6|125714.6|125841.8|125741.8|125774|125674|215
1689651600000|2023-07-18 03:40:00|125815.1|125715.1|125823|125723|125845.8|125745.8|125809.3|125709.3|235
1689651900000|2023-07-18 03:45:00|125822.5|125722.5|125832|125732|125849|125749|125818.3|125718.3|236
1689652200000|2023-07-18 03:50:00|125831.5|125731.5|125834|125734|125853|125753|125819.5|125719.5|139
1689652500000|2023-07-18 03:55:00|125836|125736|125856.5|125756.5|125856.5|125756.5|125826.5|125726.5|109
1689652800000|2023-07-18 04:00:00|125857.5|125757.5|125878.5|125778.5|125895.5|125795.5|125855|125755|150
1689653100000|2023-07-18 04:05:00|125878|125778|125883|125783|125887.5|125787.5|125866|125766|127
1689653400000|2023-07-18 04:10:00|125882.5|125782.5|125818|125718|125883.5|125783.5|125818|125718|175
1689653700000|2023-07-18 04:15:00|125818.5|125718.5|125847|125747|125854.3|125754.3|125818.5|125718.5|184
1689654000000|2023-07-18 04:20:00|125847.5|125747.5|125763.5|125663.5|125852.5|125752.5|125759.5|125659.5|322
1689654300000|2023-07-18 04:25:00|125764|125664|125767|125667|125790.5|125690.5|125756.3|125656.3|225
1689654600000|2023-07-18 04:30:00|125767.3|125667.3|125775.3|125675.3|125776|125676|125748.7|125648.7|154
1689654900000|2023-07-18 04:35:00|125774.8|125674.8|125808.5|125708.5|125845|125745|125770.5|125670.5|242
1689655200000|2023-07-18 04:40:00|125805.5|125705.5|125825.5|125725.5|125843.3|125743.3|125805.5|125705.5|238
1689655500000|2023-07-18 04:45:00|125826|125726|125841|125741|125858.5|125758.5|125826|125726|172
1689655800000|2023-07-18 04:50:00|125841.5|125741.5|125871.5|125771.5|125872|125772|125825.3|125725.3|145
1689656100000|2023-07-18 04:55:00|125872.5|125772.5|125910|125810|125943|125843|125870|125770|317
1689656400000|2023-07-18 05:00:00|125911|125811|125898.5|125798.5|125941.5|125841.5|125892.5|125792.5|229
1689656700000|2023-07-18 05:05:00|125899|125799|125877|125777|125917.5|125817.5|125858|125758|244
1689657000000|2023-07-18 05:10:00|125877.5|125777.5|125853|125753|125877.5|125777.5|125844|125744|270
1689657300000|2023-07-18 05:15:00|125853.5|125753.5|125886|125786|125889|125789|125845.3|125745.3|268
1689657600000|2023-07-18 05:20:00|125885.8|125785.8|125832.5|125732.5|125887|125787|125815.3|125715.3|310
1689657900000|2023-07-18 05:25:00|125832|125732|125835|125735|125853.5|125753.5|125796.8|125696.8|292
1689658200000|2023-07-18 05:30:00|125832.5|125732.5|125842|125742|125851.5|125751.5|125820.5|125720.5|177
1689658500000|2023-07-18 05:35:00|125841.5|125741.5|125838.8|125738.8|125848.8|125748.8|125825|125725|242
1689658800000|2023-07-18 05:40:00|125839|125739|125919|125819|125925.5|125825.5|125833|125733|266
1689659100000|2023-07-18 05:45:00|125920|125820|125887.9|125787.9|125937.5|125837.5|125857.5|125757.5|273
1689659400000|2023-07-18 05:50:00|125888|125788|125989.5|125889.5|126000|125900|125887|125787|262
1689659700000|2023-07-18 05:55:00|125988.5|125888.5|126031.5|125931.5|126046.5|125946.5|125978.5|125878.5|325
1689660000000|2023-07-18 06:00:00|126030.5|125930.5|126026|125926|126065|125965|126017.1|125917.1|375
1689660300000|2023-07-18 06:05:00|126033|125933|126047.8|125947.8|126052|125952|125998|125898|260
1689660600000|2023-07-18 06:10:00|126048|125948|126040.5|125940.5|126071|125971|125985.5|125885.5|295
1689660900000|2023-07-18 06:15:00|126041.5|125941.5|126043.5|125943.5|126080.5|125980.5|126021.5|125921.5|333
1689661200000|2023-07-18 06:20:00|126043.4|125943.4|125978|125878|126043.5|125943.5|125972.5|125872.5|281
1689661500000|2023-07-18 06:25:00|125977.8|125877.8|125887.5|125787.5|125981|125881|125873.5|125773.5|391
1689661800000|2023-07-18 06:30:00|125890|125790|125893|125793|125949.5|125849.5|125885.5|125785.5|205
1689662100000|2023-07-18 06:35:00|125892|125792|125871|125771|125892|125792|125854.5|125754.5|54
1689662400000|2023-07-18 06:40:00|125887.5|125787.5|125884|125784|125980.5|125792.5|125879.4|125738.2|91
1689662700000|2023-07-18 06:45:00|125884.5|125784.5|125880.5|125680.5|125892.5|125785|125801|125625.5|128
1689663000000|2023-07-18 06:50:00|125880|125680|125925.5|125725.5|125926.5|125765.5|125827.5|125676.5|110
1689663300000|2023-07-18 06:55:00|125926|125726|125922.1|125722.1|125935|125783.1|125880.1|125719|64
1689663600000|2023-07-18 07:00:00|125921.7|125721.7|125858.3|125758.3|125934.9|125785.5|125856.4|125721.7|34
1689663900000|2023-07-18 07:05:00|125858.8|125758.8|125797.5|125697.5|125862.8|125762.8|125790|125690|83
1689664200000|2023-07-18 07:10:00|125798.7|125698.7|125858.8|125658.8|125877.2|125730|125718.1|125522|154
1689664500000|2023-07-18 07:15:00|125857.8|125657.8|125861.2|125661.2|125930.5|125752|125849.2|125649.2|226
1689664800000|2023-07-18 07:20:00|125860.7|125660.7|125859|125659|125867.3|125683.1|125780|125625.9|174
1689665100000|2023-07-18 07:25:00|125858|125658|125910.5|125710.5|125912|125746|125804.3|125632.5|239
1689665400000|2023-07-18 07:30:00|125909|125709|125876|125676|125928|125728|125795.1|125672.5|127
1689665700000|2023-07-18 07:35:00|125875.5|125675.5|125884|125684|125931|125731|125875|125675|156
1689666000000|2023-07-18 07:40:00|125884.5|125684.5|125861.5|125661.5|125894.5|125694.5|125860|125660|71
1689666300000|2023-07-18 07:45:00|125861|125661|125897.8|125697.8|125924.9|125724.9|125853.5|125653.5|98
1689666600000|2023-07-18 07:50:00|125898|125698|125988|125788|126005.5|125815.1|125870|125670|213
1689666900000|2023-07-18 07:55:00|125987|125787|126014.5|125814.5|126030.5|125844.3|125898.2|125751|125
1689667200000|2023-07-18 08:00:00|126014|125814|125983.3|125783.3|126015.5|125830.3|125911.2|125781.3|62
1689667500000|2023-07-18 08:05:00|125973.5|125773.5|125900|125800|125973.5|125817.1|125886.5|125738|46
1689667800000|2023-07-18 08:10:00|125897.9|125797.9|125964.5|125764.5|125966|125845|125871.5|125723.5|106
1689668100000|2023-07-18 08:15:00|125965|125765|125942.9|125742.9|125970|125821.7|125899|125742.5|67
1689668400000|2023-07-18 08:20:00|125942.3|125742.3|125931.5|125731.5|125942.3|125770|125865.1|125711.5|82
1689668700000|2023-07-18 08:25:00|125883.5|125783.5|125905.5|125805.5|125944.2|125805.5|125881.5|125741|27
1689669000000|2023-07-18 08:30:00|125904.5|125804.5|126043|125843|126043|125853|125904.5|125779|144
1689669300000|2023-07-18 08:35:00|126045.5|125845.5|126010|125810|126058.4|125893|125962|125805.5|108
1689669600000|2023-07-18 08:40:00|126009.5|125809.5|125949.5|125849.5|126019.5|125871.5|125944|125800.9|86
1689669900000|2023-07-18 08:45:00|125947.9|125847.9|125990.5|125890.5|125991|125891|125946|125846|63
1689670200000|2023-07-18 08:50:00|125991|125891|126036.1|125836.1|126070.5|125926|125989|125833.7|102
1689670500000|2023-07-18 08:55:00|126035.6|125835.6|126042.5|125842.5|126046.9|125846.9|126034.9|125834.9|73
1689670800000|2023-07-18 09:00:00|126044.8|125844.8|126053|125853|126068|125868|126038.8|125838.8|538
1689671100000|2023-07-18 09:05:00|126053.5|125853.5|126055.5|125855.5|126061.6|125861.6|126052.5|125852.5|66
1689671400000|2023-07-18 09:10:00|126057|125857|126008.5|125908.5|126060.5|125908.5|126008|125855|22
1689671700000|2023-07-18 09:15:00|126008|125908|126004.5|125904.5|126008.5|125908.5|126002|125902|90
1689672000000|2023-07-18 09:20:00|126005|125905|126049.5|125849.5|126056.5|125906|126005|125847.5|46
1689672300000|2023-07-18 09:25:00|126050|125850|126037|125837|126052|125852|126034|125834|36
1689672600000|2023-07-18 09:30:00|126037.5|125837.5|126028.5|125828.5|126038|125838|126010|125810|74
1689672900000|2023-07-18 09:35:00|126028.4|125828.4|125997|125897|126038.5|125901.1|125981.9|125826|53
1689673200000|2023-07-18 09:40:00|125997.3|125897.3|126077.5|125877.5|126085|125937.5|125997.3|125874.8|48
1689673500000|2023-07-18 09:45:00|126076.5|125876.5|125990|125790|126076.8|125901.3|125939|125788.5|70
1689673800000|2023-07-18 09:50:00|125988.5|125788.5|125973.8|125773.8|125988.5|125826|125914|125773.5|39
1689674100000|2023-07-18 09:55:00|125973.3|125773.3|125914|125714|125974|125798.6|125862|125712.8|59
1689674400000|2023-07-18 10:00:00|125913.5|125713.5|125904.5|125704.5|125917|125717|125903|125703|50
1689674700000|2023-07-18 10:05:00|125905|125705|125965.5|125765.5|125966.5|125766.5|125904.5|125704.5|63
1689675000000|2023-07-18 10:10:00|125965|125765|125965|125765|125965|125765|125964|125764|5
1689675300000|2023-07-18 10:15:00|125964.5|125764.5|125947.5|125747.5|125964.5|125764.5|125947|125747|20
1689675600000|2023-07-18 10:20:00|125948|125748|125949.5|125749.5|125960.5|125760.5|125947|125747|30
1689675900000|2023-07-18 10:25:00|125949|125749|125948.5|125748.5|125950|125750|125948|125748|8
1689676200000|2023-07-18 10:30:00|125952.5|125752.5|125958|125758|125958.5|125758.5|125941|125741|22
1689676500000|2023-07-18 10:35:00|125958.5|125758.5|125946|125746|125976.5|125776.5|125944.5|125744.5|41
1689676800000|2023-07-18 10:40:00|125945.5|125745.5|125952|125752|125952.5|125752.5|125938|125738|30
1689677100000|2023-07-18 10:45:00|125951.5|125751.5|125967|125767|125967|125767|125951.5|125751.5|18
1689677400000|2023-07-18 10:50:00|125967.5|125767.5|125965.5|125765.5|125972.5|125772.5|125965.5|125765.5|39
1689677700000|2023-07-18 10:55:00|125965|125765|125957.5|125757.5|125965|125765|125957|125757|7
1689678000000|2023-07-18 11:00:00|125957|125757|125963.8|125763.8|125964|125764|125955.8|125755.8|13
1689678300000|2023-07-18 11:05:00|125964|125764|125924.5|125824.5|125967.3|125825|125922.5|125763.8|27
1689678600000|2023-07-18 11:10:00|125925.5|125825.5|126003|125803|126012|125834|125925.5|125780|90
1689678900000|2023-07-18 11:15:00|126002.5|125802.5|125983.3|125783.3|126002.5|125802.5|125958.1|125758.1|61
1689679200000|2023-07-18 11:20:00|125983.8|125783.8|125978|125778|126012.3|125854|125954|125770.8|59
1689679500000|2023-07-18 11:25:00|125978.5|125778.5|126016.5|125816.5|126045.6|125845.6|125978|125778|58
1689679800000|2023-07-18 11:30:00|126016.1|125816.1|126009.1|125809.1|126016.1|125816.1|126008.5|125808.5|33
1689680100000|2023-07-18 11:35:00|126009.6|125809.6|126014|125814|126022.5|125822.5|126007.5|125807.5|46
1689680400000|2023-07-18 11:40:00|126013.5|125813.5|126033|125833|126034.5|125834.5|126013.5|125813.5|46
1689680700000|2023-07-18 11:45:00|126032.5|125832.5|126022|125822|126033.5|125833.5|126020|125820|28
1689681000000|2023-07-18 11:50:00|126022.5|125822.5|126064.1|125864.1|126067|125867|126022.5|125822.5|31
1689681300000|2023-07-18 11:55:00|126064.6|125864.6|126021.8|125821.8|126064.6|125864.6|126011|125811|71
1689681600000|2023-07-18 12:00:00|126021.2|125821.2|125995|125795|126021.7|125821.7|125994.5|125794.5|47
1689681900000|2023-07-18 12:05:00|125995.5|125795.5|125946.6|125846.6|125996.3|125863.5|125945.5|125780|87
1689682200000|2023-07-18 12:10:00|125947|125847|125976.3|125876.3|126034.5|125888.1|125947|125831.6|73
1689682500000|2023-07-18 12:15:00|125976.8|125876.8|126021|125821|126037.3|125905.5|125971.1|125820|63
1689682800000|2023-07-18 12:20:00|126019.9|125819.9|126021.5|125821.5|126028.5|125828.5|126014.5|125814.5|37
1689683100000|2023-07-18 12:25:00|126021|125821|126108|125768.8|126166|125878.5|125968.1|125767.3|85
1689683400000|2023-07-18 12:30:00|126109|125770.2|126121.6|125898.5|126183.1|125899.2|125790|125590|200
1689683700000|2023-07-18 12:35:00|126118.7|125901.3|126058|125858|126118.7|125902|125988.5|125788.5|224
1689684000000|2023-07-18 12:40:00|126063.5|125863.5|126115.5|125915.5|126239|126039|126034|125834|433
1689684300000|2023-07-18 12:45:00|126115|125915|126127|125927|126264|126064|126115|125915|266
1689684600000|2023-07-18 12:50:00|126127.5|125927.5|126129|125929|126129|125963|126040.7|125842|118
1689684900000|2023-07-18 12:55:00|126128.5|125928.5|126023|125923|126128.5|125977.5|126023|125888.5|128
1689685200000|2023-07-18 13:00:00|126018.5|125918.5|126154.5|125954.5|126172|125972|126015|125915|361
1689685500000|2023-07-18 13:05:00|126155|125955|126140.1|125940.1|126165.2|125965.2|126124|125924|315
1689685800000|2023-07-18 13:10:00|126136.6|125936.6|126110.3|125910.3|126138.1|125938.1|126102|125902|145
1689686100000|2023-07-18 13:15:00|126110.8|125910.8|126159|125959|126251|126051|125950.5|125750.5|211
1689686400000|2023-07-18 13:20:00|126158|125958|126089.3|125889.3|126230.1|126030.1|126088|125888|265
1689686700000|2023-07-18 13:25:00|126089.2|125889.2|126103|125903|126121|125921|126086.5|125886.5|190
1689687000000|2023-07-18 13:30:00|126103.5|125903.5|126226.4|126026.4|126237.7|126037.7|126097.1|125897.1|252
1689687300000|2023-07-18 13:35:00|126229.9|126029.9|126140|125940|126229.9|126029.9|126108.5|125908.5|358
1689687600000|2023-07-18 13:40:00|126140.7|125940.7|126171.5|125971.5|126175.4|125975.4|126132.5|125932.5|318
1689687900000|2023-07-18 13:45:00|126172|125972|126282.7|126082.7|126333.3|126133.3|126162.2|125962.2|294
1689688200000|2023-07-18 13:50:00|126284.7|126084.7|126284.3|126084.3|126361.5|126161.5|126227.4|126058.9|383
1689688500000|2023-07-18 13:55:00|126284.8|126084.8|126248.2|126048.2|126316.5|126116.5|126190.6|126048.2|143
1689688800000|2023-07-18 14:00:00|126247.7|126047.7|126257.8|126057.8|126263.8|126063.8|126175.4|125975.4|314
1689689100000|2023-07-18 14:05:00|126258.3|126058.3|126216.1|126016.1|126263.3|126063.3|126207.3|126007.3|261
1689689400000|2023-07-18 14:10:00|126207.3|126007.3|126233|126033|126268.5|126068.5|126202.3|126002.3|130
1689689700000|2023-07-18 14:15:00|126232.4|126032.4|126219.5|126019.5|126244|126044|126217.5|126017.5|105
1689690000000|2023-07-18 14:20:00|126219.1|126019.1|126171.1|125971.1|126219.1|126019.1|126139.5|125939.5|52
1689690300000|2023-07-18 14:25:00|126173.2|125973.2|126098|125898|126179|125979|126094.5|125894.5|51
1689690600000|2023-07-18 14:30:00|126097.5|125897.5|126147.4|125947.4|126150.5|125950.5|126097|125897|58
1689690900000|2023-07-18 14:35:00|126147.1|125947.1|126121.5|125921.5|126147.1|125947.1|126121.5|125921.5|65
1689691200000|2023-07-18 14:40:00|126123.1|125923.1|126067|125867|126136.5|125936.5|126057.5|125857.5|92
1689691500000|2023-07-18 14:45:00|126069|125869|126043.1|125843.1|126112.6|125925|126012.2|125841.6|168
1689691800000|2023-07-18 14:50:00|126043.6|125843.6|126036|125836|126052|125852|126002.5|125802.5|134
1689692100000|2023-07-18 14:55:00|126040.5|125840.5|126148|125948|126162|125976|126036|125836|139
1689692400000|2023-07-18 15:00:00|126147.3|125947.3|125992.3|125892.3|126147.3|125950.8|125983|125832.3|129
1689692700000|2023-07-18 15:05:00|125997|125897|125995.3|125895.3|125997|125897|125990.2|125890.2|49
1689693000000|2023-07-18 15:10:00|125994.8|125894.8|126033.8|125833.8|126038.8|125895.5|125993.3|125818.6|51
1689693300000|2023-07-18 15:15:00|126034.3|125834.3|126045.3|125845.3|126050.4|125850.4|126034.3|125834.3|123
1689693600000|2023-07-18 15:20:00|126044.8|125844.8|126081|125881|126082|125882|126043.6|125843.6|107
1689693900000|2023-07-18 15:25:00|126082|125882|126147.5|125947.5|126147.5|125947.5|126081|125881|53
1689694200000|2023-07-18 15:30:00|126147|125947|126156.5|125956.5|126156.5|126006.5|126106.5|125912.5|48
1689694500000|2023-07-18 15:35:00|126157.1|125957.1|126146.8|125946.8|126159.5|125959.5|126143.3|125943.3|139
1689694800000|2023-07-18 15:40:00|126145.8|125945.8|126180.5|125980.5|126191|125991|126145.8|125945.8|83
1689695100000|2023-07-18 15:45:00|126180.2|125980.2|126141.3|125941.3|126180.5|125980.5|126116.7|125916.7|57
1689695400000|2023-07-18 15:50:00|126141.6|125941.6|126140|125940|126144.1|125944.1|126115.5|125915.5|178
1689695700000|2023-07-18 15:55:00|126139.5|125939.5|126146.5|125946.5|126149.2|125949.2|126138.2|125938.2|66
1689696000000|2023-07-18 16:00:00|126145.9|125945.9|126156.7|125956.7|126156.9|125956.9|126145.4|125945.4|128
1689696300000|2023-07-18 16:05:00|126157.2|125957.2|126149|125949|126182.5|125982.5|126146.5|125946.5|88
1689696600000|2023-07-18 16:10:00|126148.5|125948.5|126163|125963|126166.5|125966.5|126134.5|125934.5|63
1689696900000|2023-07-18 16:15:00|126163.5|125963.5|126124.5|125924.5|126168|125968|126124|125924|60
1689697200000|2023-07-18 16:20:00|126125|125925|126125|125925|126125|125925|126123|125923|26
1689697500000|2023-07-18 16:25:00|126126|125926|126114.4|125914.4|126126|125926|126098.5|125898.5|38
1689697800000|2023-07-18 16:30:00|126113.5|125913.5|126120.5|125920.5|126121.5|125921.5|126113|125913|54
1689698100000|2023-07-18 16:35:00|126121|125921|126126.8|125926.8|126130.8|125930.8|126120|125920|80
1689698400000|2023-07-18 16:40:00|126129.3|125929.3|126212.7|126012.7|126222.2|126022.2|126127.8|125927.8|88
1689698700000|2023-07-18 16:45:00|126212.2|126012.2|126289|126089|126289|126089|126211.7|126011.7|84
1689699000000|2023-07-18 16:50:00|126288.5|126088.5|126398.5|126198.5|126399.5|126199.5|126284.6|126084.6|141
1689699300000|2023-07-18 16:55:00|126399|126199|126422|126222|126422|126222|126397|126197|167
1689699600000|2023-07-18 17:00:00|126422.3|126222.3|126497.7|126297.7|126523.5|126323.5|126420.5|126220.5|74
1689699900000|2023-07-18 17:05:00|126497.2|126297.2|126411.5|126211.5|126497.2|126297.2|126379|126179|100
1689700200000|2023-07-18 17:10:00|126412|126212|126332.5|126132.5|126412.5|126212.5|126295|126095|90
1689700500000|2023-07-18 17:15:00|126333|126133|126355.3|126155.3|126355.8|126155.8|126328|126128|54
1689700800000|2023-07-18 17:20:00|126353.5|126153.5|126364.5|126164.5|126366.3|126166.3|126345.8|126145.8|57
1689701100000|2023-07-18 17:25:00|126364|126164|126393|126193|126398|126198|126364|126164|72
1689701400000|2023-07-18 17:30:00|126392|126192|126369.5|126169.5|126392.5|126192.5|126369.5|126169.5|57
1689701700000|2023-07-18 17:35:00|126370|126170|126373|126173|126373|126173|126369.5|126169.5|11
1689702000000|2023-07-18 17:40:00|126373.5|126173.5|126397|126197|126397.5|126197.5|126373.5|126173.5|28
1689702300000|2023-07-18 17:45:00|126396.5|126196.5|126390.5|126190.5|126400|126200|126390.5|126190.5|28
1689702600000|2023-07-18 17:50:00|126390|126190|126389|126189|126393|126193|126383|126183|31
1689702900000|2023-07-18 17:55:00|126388.5|126188.5|126459.5|126259.5|126517|126317|126388.5|126188.5|118
1689703200000|2023-07-18 18:00:00|126459|126259|126536|126336|126556.5|126356.5|126455|126255|148
1689703500000|2023-07-18 18:05:00|126535.5|126335.5|126546.5|126346.5|126598|126398|126501.5|126301.5|125
1689703800000|2023-07-18 18:10:00|126547|126347|126487.5|126287.5|126551.5|126351.5|126449|126249|67
1689704100000|2023-07-18 18:15:00|126488|126288|126477|126277|126513.7|126313.7|126476.5|126276.5|101
1689704400000|2023-07-18 18:20:00|126477.5|126277.5|126478|126278|126480.5|126280.5|126466.5|126266.5|94
1689704700000|2023-07-18 18:25:00|126477.5|126277.5|126471|126271|126479|126279|126466.8|126266.8|47
1689705000000|2023-07-18 18:30:00|126469|126269|126481.5|126281.5|126509.8|126309.8|126467|126267|80
1689705300000|2023-07-18 18:35:00|126483|126283|126479|126279|126510.8|126310.8|126478|126278|55
1689705600000|2023-07-18 18:40:00|126477|126277|126474.1|126274.1|126514.1|126314.1|126474.1|126274.1|52
1689705900000|2023-07-18 18:45:00|126476|126276|126457.5|126257.5|126479.5|126279.5|126432.5|126232.5|70
1689706200000|2023-07-18 18:50:00|126458|126258|126453|126253|126459.5|126259.5|126453|126253|20
1689706500000|2023-07-18 18:55:00|126453.5|126253.5|126485.5|126285.5|126495.5|126295.5|126453|126253|50
1689706800000|2023-07-18 19:00:00|126485|126285|126476.5|126276.5|126485.5|126285.5|126473.5|126273.5|24
1689707100000|2023-07-18 19:05:00|126503|126303|126517.5|126317.5|126520|126320|126503|126303|25
1689707400000|2023-07-18 19:10:00|126517|126317|126522|126322|126524.5|126324.5|126517|126317|14
1689707700000|2023-07-18 19:15:00|126523.5|126323.5|126520.5|126320.5|126525|126325|126520|126320|40
1689708000000|2023-07-18 19:20:00|126554|126354|126493.5|126293.5|126562|126401.5|126481.5|126293|83
1689708300000|2023-07-18 19:25:00|126492.5|126292.5|126492.5|126292.5|126496.5|126296.5|126489.5|126289.5|33
1689708600000|2023-07-18 19:30:00|126493|126293|126478.5|126278.5|126493|126293|126478|126278|15
1689708900000|2023-07-18 19:35:00|126479|126279|126481.5|126281.5|126482.5|126282.5|126477.5|126277.5|15
1689709200000|2023-07-18 19:40:00|126480.5|126280.5|126474.5|126374.5|126526.5|126375.5|126474.5|126279.5|63
1689709500000|2023-07-18 19:45:00|126475|126375|126474|126374|126475|126375|126473.5|126373.5|3
1689709800000|2023-07-18 19:50:00|126447.5|126347.5|126488|126288|126510.5|126374.5|126447.5|126269.5|57
1689710100000|2023-07-18 19:55:00|126489|126289|126436|126236|126489|126289|126435.5|126235.5|37
1689724800000|2023-07-19 00:00:00|126432.1|126232.1|126281.2|126081.2|126432.1|126232.1|126280|125920|241
1689725100000|2023-07-19 00:05:00|126285|126085|126288|126188|126320|126220|126194.5|126057.5|509
1689725400000|2023-07-19 00:10:00|126284.5|126184.5|126398|126298|126431|126331|126284.5|126184.5|501
1689725700000|2023-07-19 00:15:00|126397.5|126297.5|126239.5|126139.5|126397.5|126297.5|126190|126090|423
1689726000000|2023-07-19 00:20:00|126243.5|126143.5|126146|126046|126243.5|126143.5|126134|126034|455
1689726300000|2023-07-19 00:25:00|126145.8|126045.8|126081.5|125981.5|126158|126058|126054.5|125954.5|395
1689726600000|2023-07-19 00:30:00|126080.5|125980.5|126196.5|126096.5|126204|126104|126080|125980|409
1689726900000|2023-07-19 00:35:00|126197.5|126097.5|126271|126171|126282|126182|126183.5|126083.5|348
1689727200000|2023-07-19 00:40:00|126271.5|126171.5|126263.5|126163.5|126333|126233|126260|126160|290
1689727500000|2023-07-19 00:45:00|126269.5|126169.5|126324|126224|126341.5|126241.5|126269.5|126169.5|339
1689727800000|2023-07-19 00:50:00|126325.5|126225.5|126237.7|126137.7|126330|126230|126220.5|126120.5|349
1689728100000|2023-07-19 00:55:00|126238.5|126138.5|126282|126182|126289.5|126189.5|126206.5|126106.5|329
1689728400000|2023-07-19 01:00:00|126278.5|126178.5|126315.5|126215.5|126349|126249|126229.5|126129.5|445
1689728700000|2023-07-19 01:05:00|126311.5|126211.5|126335|126235|126345|126245|126289|126189|267
1689729000000|2023-07-19 01:10:00|126336|126236|126249.5|126149.5|126359|126259|126248.5|126148.5|322
1689729300000|2023-07-19 01:15:00|126246.5|126146.5|126308.5|126208.5|126339.5|126239.5|126198.5|126098.5|421
1689729600000|2023-07-19 01:20:00|126306.5|126206.5|126343.8|126243.8|126343.8|126243.8|126290|126190|463
1689729900000|2023-07-19 01:25:00|126344.5|126244.5|126534.4|126434.4|126537|126437|126338.5|126238.5|539
1689730200000|2023-07-19 01:30:00|126536.9|126436.9|126459|126359|126536.9|126436.9|126442.5|126342.5|606
1689730500000|2023-07-19 01:35:00|126457|126357|126428.5|126328.5|126517|126417|126398.5|126298.5|472
1689730800000|2023-07-19 01:40:00|126426.5|126326.5|126374.8|126274.8|126441.5|126341.5|126374|126274|458
1689731100000|2023-07-19 01:45:00|126374.3|126274.3|126405|126305|126444.8|126344.8|126356.4|126256.4|531
1689731400000|2023-07-19 01:50:00|126405.5|126305.5|126456.5|126356.5|126475.5|126375.5|126403|126303|408
1689731700000|2023-07-19 01:55:00|126457.5|126357.5|126439.5|126339.5|126460|126360|126418.5|126318.5|265
1689732000000|2023-07-19 02:00:00|126444.5|126344.5|126545.5|126445.5|126548.5|126448.5|126436.5|126336.5|448
1689732300000|2023-07-19 02:05:00|126546.5|126446.5|126677|126577|126707.5|126607.5|126541.5|126441.5|552
1689732600000|2023-07-19 02:10:00|126678.3|126578.3|126642.5|126542.5|126690.7|126590.7|126612.5|126512.5|330
1689732900000|2023-07-19 02:15:00|126641|126541|126563.5|126463.5|126641|126541|126548.5|126448.5|260
1689733200000|2023-07-19 02:20:00|126564|126464|126670.5|126570.5|126670.5|126570.5|126564|126464|327
1689733500000|2023-07-19 02:25:00|126670|126570|126604.5|126504.5|126670|126570|126598.5|126498.5|303
1689733800000|2023-07-19 02:30:00|126605|126505|126632|126532|126654.5|126554.5|126594.5|126494.5|259
1689734100000|2023-07-19 02:35:00|126627|126527|126648.5|126548.5|126656|126556|126613.5|126513.5|185
1689734400000|2023-07-19 02:40:00|126649|126549|126626.3|126526.3|126658.5|126558.5|126612|126512|255
1689734700000|2023-07-19 02:45:00|126622.8|126522.8|126611.5|126511.5|126652|126552|126611.5|126511.5|191
1689735000000|2023-07-19 02:50:00|126610.5|126510.5|126636|126536|126638.5|126538.5|126602|126502|172
1689735300000|2023-07-19 02:55:00|126636.5|126536.5|126683.5|126583.5|126715|126615|126626.5|126526.5|296
1689735600000|2023-07-19 03:00:00|126685.2|126585.2|126699.4|126599.4|126752.5|126652.5|126681|126581|356
1689735900000|2023-07-19 03:05:00|126701.4|126601.4|126678.5|126578.5|126752.5|126652.5|126668|126568|211
1689736200000|2023-07-19 03:10:00|126680.5|126580.5|126603|126503|126692|126592|126602|126502|241
1689736500000|2023-07-19 03:15:00|126602|126502|126649.8|126549.8|126656|126556|126598.5|126498.5|224
1689736800000|2023-07-19 03:20:00|126650|126550|126611|126511|126676|126576|126605.9|126505.9|201
1689737100000|2023-07-19 03:25:00|126611.5|126511.5|126626.5|126526.5|126634.5|126534.5|126594.3|126494.3|219
1689737400000|2023-07-19 03:30:00|126625.5|126525.5|126510|126410|126637.5|126537.5|126502|126402|337
1689737700000|2023-07-19 03:35:00|126511|126411|126520.5|126420.5|126547.6|126447.6|126511|126411|262
1689738000000|2023-07-19 03:40:00|126520|126420|126517.5|126417.5|126542|126442|126499.3|126399.3|280
1689738300000|2023-07-19 03:45:00|126518.5|126418.5|126524|126424|126551.5|126451.5|126502|126402|229
1689738600000|2023-07-19 03:50:00|126517.5|126417.5|126465|126365|126522.5|126422.5|126442.5|126342.5|284
1689738900000|2023-07-19 03:55:00|126468|126368|126375.2|126275.2|126475|126375|126354.8|126254.8|355
1689739200000|2023-07-19 04:00:00|126374.7|126274.7|126401.5|126301.5|126403.2|126303.2|126296.5|126196.5|333
1689739500000|2023-07-19 04:05:00|126400|126300|126416|126316|126423.5|126323.5|126378.5|126278.5|305
1689739800000|2023-07-19 04:10:00|126415.5|126315.5|126413|126313|126455.5|126355.5|126394|126294|328
1689740100000|2023-07-19 04:15:00|126416|126316|126471|126371|126502.5|126402.5|126416|126316|235
1689740400000|2023-07-19 04:20:00|126475.5|126375.5|126475|126375|126496|126396|126463|126363|199
1689740700000|2023-07-19 04:25:00|126474.5|126374.5|126467.5|126367.5|126497|126397|126465.5|126365.5|176
1689741000000|2023-07-19 04:30:00|126467|126367|126406.5|126306.5|126467.4|126367.4|126403.5|126303.5|200
1689741300000|2023-07-19 04:35:00|126406|126306|126361|126261|126410|126310|126350.5|126250.5|194
1689741600000|2023-07-19 04:40:00|126361.5|126261.5|126374|126274|126390|126290|126330|126230|251
1689741900000|2023-07-19 04:45:00|126374.5|126274.5|126415.5|126315.5|126433.5|126333.5|126366|126266|246
1689742200000|2023-07-19 04:50:00|126416|126316|126418|126318|126429.5|126329.5|126378|126278|199
1689742500000|2023-07-19 04:55:00|126422.5|126322.5|126433.5|126333.5|126461.5|126361.5|126402.5|126302.5|249
1689742800000|2023-07-19 05:00:00|126432.5|126332.5|126371|126271|126432.5|126332.5|126347.5|126247.5|277
1689743100000|2023-07-19 05:05:00|126371.5|126271.5|126347|126247|126400.5|126300.5|126332.5|126232.5|276
1689743400000|2023-07-19 05:10:00|126346.5|126246.5|126353.8|126253.8|126354.5|126254.5|126309.5|126209.5|302
1689743700000|2023-07-19 05:15:00|126361.3|126261.3|126365.5|126265.5|126376.3|126276.3|126318|126218|333
1689744000000|2023-07-19 05:20:00|126366|126266|126343|126243|126405|126305|126333.5|126233.5|317
1689744300000|2023-07-19 05:25:00|126343.5|126243.5|126314.8|126214.8|126344.5|126244.5|126268.5|126168.5|385
1689744600000|2023-07-19 05:30:00|126316|126216|126331|126231|126374.1|126274.1|126309.5|126209.5|370
1689744900000|2023-07-19 05:35:00|126330.4|126230.4|126265.5|126165.5|126339.3|126239.3|126257|126157|273
1689745200000|2023-07-19 05:40:00|126263.5|126163.5|126227.8|126127.8|126275|126175|126212.5|126112.5|303
1689745500000|2023-07-19 05:45:00|126227.3|126127.3|126255.5|126155.5|126263.3|126163.3|126220.8|126120.8|317
1689745800000|2023-07-19 05:50:00|126256|126156|126280|126180|126309.5|126209.5|126256|126156|255
1689746100000|2023-07-19 05:55:00|126284.5|126184.5|126242|126142|126293|126193|126228|126128|276
1689746400000|2023-07-19 06:00:00|126241.5|126141.5|126284.5|126184.5|126323.5|126223.5|126232|126132|447
1689746700000|2023-07-19 06:05:00|126285|126185|126252.5|126152.5|126288|126188|126246.1|126146.1|392
1689747000000|2023-07-19 06:10:00|126253|126153|126395|126295|126411|126311|126233.5|126133.5|443
1689747300000|2023-07-19 06:15:00|126396.3|126296.3|126481.8|126381.8|126507.5|126407.5|126396|126296|434
1689747600000|2023-07-19 06:20:00|126482|126382|126456.5|126356.5|126536.5|126436.5|126454.1|126354.1|417
1689747900000|2023-07-19 06:25:00|126455.4|126355.4|126407.8|126307.8|126465.5|126365.5|126400.3|126300.3|551
1689748200000|2023-07-19 06:30:00|126410.8|126310.8|126489.5|126389.5|126489.9|126389.9|126404.5|126304.5|337
1689748500000|2023-07-19 06:35:00|126492.1|126392.1|126667.5|126467.5|126710.5|126510.5|126470.1|126358.9|139
1689748800000|2023-07-19 06:40:00|126667.1|126467.1|126644.4|126544.4|126672.5|126572.5|126601.2|126457.5|119
1689749100000|2023-07-19 06:45:00|126647|126547|126622|126522|126673.1|126551.1|126620.9|126468|68
1689749400000|2023-07-19 06:50:00|126621.1|126521.1|126598.1|126498.1|126650.1|126522.9|126568.7|126447.5|172
1689749700000|2023-07-19 06:55:00|126597.9|126497.9|126506.1|126306.1|126613.9|126497.9|126505.4|126305.4|168
1689750000000|2023-07-19 07:00:00|126505.6|126305.6|126466.5|126366.5|126510.3|126368.1|126432|126276.4|177
1689750300000|2023-07-19 07:05:00|126466.6|126366.6|126382.5|126182.5|126473|126366.6|126332.5|126182.5|194
1689750600000|2023-07-19 07:10:00|126381|126181|126359|126159|126383|126241.1|126213.5|126026|166
1689750900000|2023-07-19 07:15:00|126361|126161|126415|126215|126415|126253.1|126342.8|126155.5|223
1689751200000|2023-07-19 07:20:00|126414.5|126214.5|126285.6|126185.6|126415.5|126261.5|126273.4|126152.7|197
1689751500000|2023-07-19 07:25:00|126286.5|126186.5|126341.5|126141.5|126345.5|126191|126281.5|126136.5|164
1689751800000|2023-07-19 07:30:00|126346|126146|126275|126175|126361|126182.5|126267.1|126121|112
1689752100000|2023-07-19 07:35:00|126277.1|126177.1|126358|126158|126366.4|126213.1|126277.1|126157|87
1689752400000|2023-07-19 07:40:00|126366|126166|126299.8|126199.8|126366|126228.2|126293.1|126142.2|88
1689752700000|2023-07-19 07:45:00|126299.4|126199.4|126300.9|126200.9|126307.5|126207.5|126292.6|126192.6|163
1689753000000|2023-07-19 07:50:00|126300.8|126200.8|126335|126235|126342|126242|126297.8|126197.8|154
1689753300000|2023-07-19 07:55:00|126337|126237|126275.9|126175.9|126347.8|126247.8|126275.9|126175.9|129
1689753600000|2023-07-19 08:00:00|126279.3|126179.3|126378|126178|126386|126250.4|126279.3|126165|88
1689753900000|2023-07-19 08:05:00|126377.5|126177.5|126416.5|126216.5|126441|126292.3|126339.9|126177.5|73
1689754200000|2023-07-19 08:10:00|126417|126217|126469.5|126269.5|126471.5|126272.8|126371|126211.5|148
1689754500000|2023-07-19 08:15:00|126470|126270|126377|126177|126470.5|126273.4|126323|126168|73
1689754800000|2023-07-19 08:20:00|126377.5|126177.5|126396.3|126196.3|126422|126222|126374|126174|93
1689755100000|2023-07-19 08:25:00|126395.8|126195.8|126424.4|126224.4|126425|126250.9|126346|126188.1|42
1689755400000|2023-07-19 08:30:00|126424.7|126224.7|126457.5|126257.5|126458|126258|126419.1|126219.1|89
1689755700000|2023-07-19 08:35:00|126456.2|126256.2|126443|126243|126456.2|126256.2|126433.9|126233.9|81
1689756000000|2023-07-19 08:40:00|126443.5|126243.5|126434|126234|126467.1|126267.1|126434|126234|69
1689756300000|2023-07-19 08:45:00|126434.5|126234.5|126441.9|126241.9|126445.6|126310|126397.6|126229.8|51
1689756600000|2023-07-19 08:50:00|126444.9|126244.9|126498|126298|126511|126311|126443.9|126243.9|101
1689756900000|2023-07-19 08:55:00|126497.5|126297.5|126501.5|126301.5|126505.3|126305.3|126492|126292|85
1689757200000|2023-07-19 09:00:00|126501|126301|126478.1|126378.1|126533.5|126396.5|126477.6|126292.6|76
1689757500000|2023-07-19 09:05:00|126477.6|126377.6|126469.5|126269.5|126526.1|126378.1|126415.5|126259.5|63
1689757800000|2023-07-19 09:10:00|126470|126270|126457|126257|126483.4|126283.4|126450|126250|102
1689758100000|2023-07-19 09:15:00|126456.2|126256.2|126371|126171|126456.2|126256.2|126371|126171|77
1689758400000|2023-07-19 09:20:00|126371.5|126171.5|126370|126170|126385|126185|126355.5|126155.5|62
1689758700000|2023-07-19 09:25:00|126370.5|126170.5|126362.5|126262.5|126412.5|126262.5|126355.9|126170|42
1689759000000|2023-07-19 09:30:00|126371|126271|126418.5|126218.5|126424|126277|126371|126218.5|25
1689759300000|2023-07-19 09:35:00|126420|126220|126375|126275|126421|126275|126367|126215|18
1689759600000|2023-07-19 09:40:00|126375.5|126275.5|126434.9|126234.9|126434.9|126277|126353.5|126199|83
1689759900000|2023-07-19 09:45:00|126435|126235|126424.5|126224.5|126437|126237|126422|126222|42
1689760200000|2023-07-19 09:50:00|126425.5|126225.5|126428.5|126228.5|126428.9|126228.9|126405.5|126205.5|52
1689760500000|2023-07-19 09:55:00|126429|126229|126454.5|126254.5|126458.2|126306|126383.4|126229|260
1689760800000|2023-07-19 10:00:00|126456.1|126256.1|126457.5|126257.5|126460|126260|126455|126255|1046
1689761100000|2023-07-19 10:05:00|126456.5|126256.5|126457.9|126257.9|126459.5|126259.5|126456.5|126256.5|685
1689761400000|2023-07-19 10:10:00|126457.2|126257.2|126464.9|126264.9|126466.1|126266.1|126451|126251|270
1689761700000|2023-07-19 10:15:00|126465.6|126265.6|126445.4|126245.4|126469.9|126269.9|126442.4|126242.4|93
1689762000000|2023-07-19 10:20:00|126444.4|126244.4|126457.9|126257.9|126457.9|126257.9|126442.1|126242.1|61
1689762300000|2023-07-19 10:25:00|126458.4|126258.4|126434|126234|126458.4|126288|126382|126232.5|34
1689762600000|2023-07-19 10:30:00|126434.5|126234.5|126441.2|126241.2|126446.7|126246.7|126434.5|126234.5|54
1689762900000|2023-07-19 10:35:00|126441.9|126241.9|126446|126246|126454.2|126254.2|126440.2|126240.2|68
1689763200000|2023-07-19 10:40:00|126447|126247|126456.5|126256.5|126466|126306.2|126401.5|126247|41
1689763500000|2023-07-19 10:45:00|126458|126258|126458|126258|126460.5|126260.5|126454|126254|31
1689763800000|2023-07-19 10:50:00|126458.5|126258.5|126418|126318|126476|126320.1|126410.1|126256.5|45
1689764100000|2023-07-19 10:55:00|126417|126317|126417.6|126317.6|126427.1|126327.1|126408.5|126308.5|36
1689764400000|2023-07-19 11:00:00|126423.9|126323.9|126427.8|126327.8|126427.8|126327.8|126410.1|126310.1|25
1689764700000|2023-07-19 11:05:00|126426.8|126326.8|126427.3|126327.3|126428.7|126328.7|126416.1|126316.1|25
1689765000000|2023-07-19 11:10:00|126428.7|126328.7|126532|126432|126532|126432|126428.7|126285.6|133
1689765300000|2023-07-19 11:15:00|126529.6|126429.6|126542|126442|126547|126447|126529.1|126429.1|55
1689765600000|2023-07-19 11:20:00|126542.5|126442.5|126501|126401|126542.5|126442.5|126497.5|126397.5|132
1689765900000|2023-07-19 11:25:00|126500.5|126400.5|126508.4|126408.4|126578|126434.5|126499.5|126362|87
1689766200000|2023-07-19 11:30:00|126508.9|126408.9|126486.5|126386.5|126508.9|126408.9|126484.5|126384.5|30
1689766500000|2023-07-19 11:35:00|126485|126385|126467.5|126367.5|126486|126386|126467|126367|14
1689766800000|2023-07-19 11:40:00|126467|126367|126434|126334|126472|126372|126433.5|126333.5|58
1689767100000|2023-07-19 11:45:00|126433.5|126333.5|126487|126287|126488|126342|126416.5|126287|32
1689767400000|2023-07-19 11:50:00|126487.5|126287.5|126435.5|126335.5|126487.5|126336.5|126434|126284|15
1689767700000|2023-07-19 11:55:00|126434.5|126334.5|126434.5|126334.5|126435.5|126335.5|126433|126333|14
1689768000000|2023-07-19 12:00:00|126435|126335|126425|126325|126435|126335|126425|126325|43
1689768300000|2023-07-19 12:05:00|126424|126324|126413.5|126313.5|126426|126326|126408|126308|38
1689768600000|2023-07-19 12:10:00|126413|126313|126433|126333|126433|126333|126405|126305|54
1689768900000|2023-07-19 12:15:00|126433.5|126333.5|126423|126323|126433.5|126333.5|126421.5|126321.5|50
1689769200000|2023-07-19 12:20:00|126429|126329|126440|126340|126440|126340|126424.5|126324.5|25
1689769500000|2023-07-19 12:25:00|126441|126341|126448.5|126348.5|126469.5|126369.5|126441|126341|69
1689769800000|2023-07-19 12:30:00|126445.5|126345.5|126419.5|126319.5|126471.5|126348.5|126419.5|126269.5|46
1689770100000|2023-07-19 12:35:00|126420|126320|126432|126332|126433.5|126333.5|126404.5|126304.5|87
1689770400000|2023-07-19 12:40:00|126432.5|126332.5|126485|126385|126509|126389|126432.5|126277.5|66
1689770700000|2023-07-19 12:45:00|126488.5|126388.5|126593.5|126393.5|126625.5|126471|126488.5|126349|134
1689771000000|2023-07-19 12:50:00|126593|126393|126585|126385|126628.6|126458.2|126558.2|126376|77
1689771300000|2023-07-19 12:55:00|126583|126383|126483.5|126383.5|126583|126383.5|126463|126328.5|97
1689771600000|2023-07-19 13:00:00|126482.5|126382.5|126505.5|126405.5|126539.5|126439.5|126478.1|126378.1|68
1689771900000|2023-07-19 13:05:00|126506|126406|126495.7|126395.7|126549.1|126406|126479|126325.7|76
1689772200000|2023-07-19 13:10:00|126494.7|126394.7|126468.5|126368.5|126541.2|126394.7|126468.5|126337.7|59
1689772500000|2023-07-19 13:15:00|126466.5|126366.5|126455.5|126355.5|126473.3|126373.3|126455.5|126355.5|52
1689772800000|2023-07-19 13:20:00|126456|126356|126466.9|126366.9|126504|126367|126454.2|126301.5|30
1689773100000|2023-07-19 13:25:00|126466.4|126366.4|126496.9|126396.9|126505|126405|126466.4|126366.4|70
1689773400000|2023-07-19 13:30:00|126497.4|126397.4|126475|126375|126565.5|126428|126446.5|126306.5|146
1689773700000|2023-07-19 13:35:00|126474.5|126374.5|126515.4|126315.4|126523.6|126384.9|126474.5|126311.2|46
1689774000000|2023-07-19 13:40:00|126518.4|126318.4|126523.7|126323.7|126532.1|126332.1|126515|126315|41
1689774300000|2023-07-19 13:45:00|126524|126324|126566.5|126366.5|126581|126381|126524|126324|70
1689774600000|2023-07-19 13:50:00|126565.5|126365.5|126511|126311|126565.5|126365.5|126508.5|126308.5|55
1689774900000|2023-07-19 13:55:00|126512|126312|126495.5|126395.5|126546|126395.5|126467.5|126312|47
1689775200000|2023-07-19 14:00:00|126496|126396|126588.5|126388.5|126593.5|126480.5|126496|126388.5|73
1689775500000|2023-07-19 14:05:00|126587.5|126387.5|126586|126386|126588|126388|126533.5|126333.5|100
1689775800000|2023-07-19 14:10:00|126586.5|126386.5|126634|126534|126634|126534|126565.6|126384.7|97
1689776100000|2023-07-19 14:15:00|126634.5|126534.5|126758.5|126558.5|126765.5|126602|126634|126497.5|122
1689776400000|2023-07-19 14:20:00|126759|126559|126726|126626|126759.5|126656.5|126709.6|126550.5|46
1689776700000|2023-07-19 14:25:00|126726.5|126626.5|126716.5|126516.5|126737.5|126626.5|126642.4|126481.5|174
1689777000000|2023-07-19 14:30:00|126716|126516|126730.5|126530.5|126767.5|126617|126677|126505.5|129
1689777300000|2023-07-19 14:35:00|126732|126532|126660.7|126460.7|126733|126559|126642.3|126444.5|145
1689777600000|2023-07-19 14:40:00|126660.2|126460.2|126607|126407|126660.2|126460.2|126606.5|126406.5|105
1689777900000|2023-07-19 14:45:00|126608|126408|126758|126558|126770.3|126570.3|126578.8|126408|104
1689778200000|2023-07-19 14:50:00|126758.5|126558.5|126707|126507|126758.5|126558.5|126646.1|126446.1|162
1689778500000|2023-07-19 14:55:00|126707.1|126507.1|126683|126483|126723.2|126523.2|126683|126483|87
1689778800000|2023-07-19 15:00:00|126683.5|126483.5|126607|126507|126683.5|126527.5|126597.5|126476|33
1689779100000|2023-07-19 15:05:00|126607.5|126507.5|126612.5|126512.5|126631.5|126531.5|126606.5|126506.5|25
1689779400000|2023-07-19 15:10:00|126608.5|126508.5|126559|126359|126611.4|126508.5|126498.1|126298.1|96
1689779700000|2023-07-19 15:15:00|126566.5|126366.5|126555|126355|126570|126370|126545.5|126345.5|113
1689780000000|2023-07-19 15:20:00|126554.8|126354.8|126604|126404|126609|126445.6|126501.8|126351.5|68
1689780300000|2023-07-19 15:25:00|126604.1|126404.1|126549.1|126349.1|126607.5|126407.5|126532.8|126332.8|104
1689780600000|2023-07-19 15:30:00|126546.5|126346.5|126591.1|126391.1|126592.1|126392.1|126539|126339|44
1689780900000|2023-07-19 15:35:00|126596.1|126396.1|126688|126488|126689.8|126497|126596.1|126396.1|70
1689781200000|2023-07-19 15:40:00|126639.5|126539.5|126749.1|126549.1|126750|126596|126630.5|126530.5|55
1689781500000|2023-07-19 15:45:00|126749.5|126549.5|126642.5|126542.5|126750.1|126566|126626.5|126516.8|75
1689781800000|2023-07-19 15:50:00|126643|126543|126707|126507|126707|126544|126626.1|126464|55
1689782100000|2023-07-19 15:55:00|126706.8|126506.8|126696|126596|126725|126598.5|126674.5|126501.5|43
1689782400000|2023-07-19 16:00:00|126745.8|126545.8|126766.5|126566.5|126766.5|126566.5|126744.5|126544.5|42
1689782700000|2023-07-19 16:05:00|126765.5|126565.5|126748|126548|126766.5|126566.5|126743.5|126543.5|31
1689783000000|2023-07-19 16:10:00|126748.5|126548.5|126751|126551|126762|126562|126744|126544|58
1689783300000|2023-07-19 16:15:00|126751.3|126551.3|126755.5|126555.5|126760.5|126560.5|126744.5|126544.5|38
1689783600000|2023-07-19 16:20:00|126754.5|126554.5|126750|126550|126757.5|126557.5|126750|126550|51
1689783900000|2023-07-19 16:25:00|126753.5|126553.5|126752.2|126552.2|126757.5|126557.5|126746|126546|34
1689784200000|2023-07-19 16:30:00|126753.9|126553.9|126740.1|126540.1|126754.6|126554.6|126740.1|126540.1|24
1689784500000|2023-07-19 16:35:00|126740.5|126540.5|126730|126530|126742.5|126542.5|126726|126526|36
1689784800000|2023-07-19 16:40:00|126729|126529|126655.1|126455.1|126729|126543.5|126635.5|126451.3|44
1689785100000|2023-07-19 16:45:00|126654.5|126454.5|126572.5|126372.5|126673|126473|126511.2|126364.4|80
1689785400000|2023-07-19 16:50:00|126573.5|126373.5|126628.1|126428.1|126628.1|126428.1|126573.5|126373.5|97
1689785700000|2023-07-19 16:55:00|126627.5|126427.5|126645|126445|126645|126445|126624.5|126424.5|48
1689786000000|2023-07-19 17:00:00|126645.5|126445.5|126641.5|126441.5|126667.5|126467.5|126640|126440|31
1689786300000|2023-07-19 17:05:00|126642.1|126442.1|126642|126442|126655|126455|126641.9|126441.9|25
1689786600000|2023-07-19 17:10:00|126651.5|126451.5|126624|126424|126651.5|126451.5|126624|126424|24
1689786900000|2023-07-19 17:15:00|126624.5|126424.5|126619.5|126419.5|126630|126430|126617|126417|10
1689787200000|2023-07-19 17:20:00|126616.5|126416.5|126656|126456|126656.5|126456.5|126615.5|126415.5|16
1689787500000|2023-07-19 17:25:00|126655.5|126455.5|126643|126443|126656|126456|126642|126442|12
1689787800000|2023-07-19 17:30:00|126642|126442|126628|126428|126642|126442|126628|126428|8
1689788100000|2023-07-19 17:35:00|126625.5|126425.5|126628.5|126428.5|126628.5|126428.5|126625.5|126425.5|2
1689788400000|2023-07-19 17:40:00|126627.5|126427.5|126621|126421|126627.5|126427.5|126618|126418|23
1689789000000|2023-07-19 17:50:00|126620.5|126420.5|126620.5|126420.5|126624.5|126424.5|126617|126417|39
1689789300000|2023-07-19 17:55:00|126620|126420|126624|126424|126624.5|126424.5|126620|126420|8
1689789600000|2023-07-19 18:00:00|126624.5|126424.5|126625.5|126425.5|126628.5|126428.5|126621.5|126421.5|26
1689789900000|2023-07-19 18:05:00|126625|126425|126633.5|126433.5|126651.5|126451.5|126615.5|126415.5|50
1689790200000|2023-07-19 18:10:00|126633|126433|126669.5|126469.5|126669.5|126509|126609|126425|46
1689790500000|2023-07-19 18:15:00|126670|126470|126638.5|126538.5|126670|126538.5|126618.5|126460.3|13
1689790800000|2023-07-19 18:20:00|126639|126539|126701.6|126501.6|126702.6|126568|126638.5|126499|44
1689791100000|2023-07-19 18:25:00|126701.2|126501.2|126680.5|126480.5|126701.5|126501.5|126680.5|126480.5|17
1689792000000|2023-07-19 18:40:00|126681|126481|126620|126420|126686.5|126486.5|126616.8|126416.8|35
1689792300000|2023-07-19 18:45:00|126619.4|126419.4|126629.3|126429.3|126633.9|126433.9|126617.6|126417.6|51
1689792600000|2023-07-19 18:50:00|126628.8|126428.8|126636|126436|126636.5|126436.5|126628.8|126428.8|14
1689792900000|2023-07-19 18:55:00|126635.5|126435.5|126633.5|126433.5|126635.5|126435.5|126633.5|126433.5|6
1689793200000|2023-07-19 19:00:00|126636.5|126436.5|126621.5|126421.5|126636.5|126436.5|126621.5|126421.5|14
1689793500000|2023-07-19 19:05:00|126617|126417|126618|126418|126619.5|126419.5|126617|126417|15
1689793800000|2023-07-19 19:10:00|126618.5|126418.5|126586.5|126386.5|126640|126440|126586|126386|51
1689794100000|2023-07-19 19:15:00|126586|126386|126560.5|126360.5|126586|126386|126550|126350|16
1689794400000|2023-07-19 19:20:00|126561|126361|126506.7|126306.7|126561|126361|126506.7|126306.7|34
1689794700000|2023-07-19 19:25:00|126504.2|126304.2|126547.6|126347.6|126594|126394|126495.1|126295.1|93
1689795000000|2023-07-19 19:30:00|126547.7|126347.7|126557|126357|126557|126357|126542.1|126342.1|42
1689795300000|2023-07-19 19:35:00|126552.4|126352.4|126564|126364|126574.5|126374.5|126550|126350|70
1689795600000|2023-07-19 19:40:00|126567|126367|126627|126427|126627.5|126427.5|126567|126367|45
1689795900000|2023-07-19 19:45:00|126627.5|126427.5|126624.9|126424.9|126627.5|126427.5|126615|126415|33
1689796200000|2023-07-19 19:50:00|126626.4|126426.4|126631|126431|126636.9|126436.9|126624.7|126424.7|39
1689796500000|2023-07-19 19:55:00|126630.5|126430.5|126619.1|126419.1|126631|126431|126618.1|126418.1|22
1689811200000|2023-07-20 00:00:00|126627.9|126422|126677.5|126577.5|126829|126629|126625|126422|379
1689811500000|2023-07-20 00:05:00|126677|126577|126563.5|126463.5|126677|126577|126561.5|126441|307
1689811800000|2023-07-20 00:10:00|126563|126463|126501.5|126401.5|126589.5|126472|126468|126368|342
1689812100000|2023-07-20 00:15:00|126504|126404|126529.5|126429.5|126545.5|126445.5|126491|126391|316
1689812400000|2023-07-20 00:20:00|126534.5|126434.5|126434.5|126334.5|126537.5|126437.5|126411|126311|381
1689812700000|2023-07-20 00:25:00|126433.5|126333.5|126491.7|126391.7|126506.3|126406.3|126401|126301|424
1689813000000|2023-07-20 00:30:00|126492.2|126392.2|126482.5|126382.5|126504.1|126404.1|126438.1|126338.1|335
1689813300000|2023-07-20 00:35:00|126483|126383|126521|126421|126547|126447|126480|126380|296
1689813600000|2023-07-20 00:40:00|126522|126422|126508|126408|126553|126453|126497.5|126397.5|410
1689813900000|2023-07-20 00:45:00|126507.7|126407.7|126524.2|126424.2|126568|126468|126483.5|126383.5|379
1689814200000|2023-07-20 00:50:00|126523.7|126423.7|126485.5|126385.5|126528.7|126428.7|126485.5|126385.5|250
1689814500000|2023-07-20 00:55:00|126484|126384|126436.5|126336.5|126521|126421|126417|126317|314
1689814800000|2023-07-20 01:00:00|126435.5|126335.5|126434.1|126334.1|126472.6|126372.6|126407.5|126307.5|360
1689815100000|2023-07-20 01:05:00|126433.6|126333.6|126503.5|126403.5|126512|126412|126425.5|126325.5|362
1689815400000|2023-07-20 01:10:00|126503|126403|126490|126390|126527|126427|126483|126383|225
1689815700000|2023-07-20 01:15:00|126476.5|126376.5|126424|126324|126486.5|126386.5|126389.5|126289.5|560
1689816000000|2023-07-20 01:20:00|126423.2|126323.2|126262.8|126162.8|126441|126341|126261.8|126161.8|534
1689816300000|2023-07-20 01:25:00|126262|126162|126243|126143|126263.5|126163.5|126194.6|126094.6|624
1689816600000|2023-07-20 01:30:00|126242.2|126142.2|126099|125999|126242.2|126142.2|126090.5|125990.5|745
1689816900000|2023-07-20 01:35:00|126099.5|125999.5|126110.5|126010.5|126149.5|126049.5|126042|125942|646
1689817200000|2023-07-20 01:40:00|126111.5|126011.5|126124.2|126024.2|126177|126077|126077.5|125977.5|610
1689817500000|2023-07-20 01:45:00|126123.2|126023.2|126207.5|126107.5|126219.5|126119.5|126119|126019|458
1689817800000|2023-07-20 01:50:00|126206.5|126106.5|126159.7|126059.7|126232.2|126132.2|126150.2|126050.2|488
1689818100000|2023-07-20 01:55:00|126159.9|126059.9|126218.3|126118.3|126271.6|126171.6|126154.4|126054.4|546
1689818400000|2023-07-20 02:00:00|126217.8|126117.8|126130.2|126030.2|126236.3|126136.3|126119.5|126019.5|434
1689818700000|2023-07-20 02:05:00|126130.5|126030.5|126230|126130|126240.5|126140.5|126130.5|126030.5|255
1689819000000|2023-07-20 02:10:00|126235.8|126135.8|126272|126172|126286|126186|126224.5|126124.5|443
1689819300000|2023-07-20 02:15:00|126271.8|126171.8|126197.5|126097.5|126290.2|126190.2|126197|126097|412
1689819600000|2023-07-20 02:20:00|126198.5|126098.5|126258.5|126158.5|126278.5|126178.5|126188.5|126088.5|319
1689819900000|2023-07-20 02:25:00|126257.1|126157.1|126278|126178|126288|126188|126233.5|126133.5|252
1689820200000|2023-07-20 02:30:00|126276|126176|126279.5|126179.5|126350.5|126250.5|126276|126176|334
1689820500000|2023-07-20 02:35:00|126275.5|126175.5|126315|126215|126342|126242|126273.5|126173.5|249
1689820800000|2023-07-20 02:40:00|126314|126214|126429.5|126329.5|126438.5|126338.5|126303|126203|360
1689821100000|2023-07-20 02:45:00|126430.5|126330.5|126394.5|126294.5|126453.5|126353.5|126349.5|126249.5|371
1689821400000|2023-07-20 02:50:00|126400.5|126300.5|126421.6|126321.6|126474.9|126374.9|126376.9|126276.9|426
1689821700000|2023-07-20 02:55:00|126424.4|126324.4|126221.4|126121.4|126438.6|126338.6|126210.5|126110.5|499
1689822000000|2023-07-20 03:00:00|126224.4|126124.4|126263.5|126163.5|126324.2|126224.2|126220.2|126120.2|486
1689822300000|2023-07-20 03:05:00|126270.5|126170.5|126211.4|126111.4|126282.9|126182.9|126211.4|126111.4|521
1689822600000|2023-07-20 03:10:00|126212|126112|126237.5|126137.5|126261|126161|126204.5|126104.5|455
1689822900000|2023-07-20 03:15:00|126238|126138|126308.5|126208.5|126310.9|126210.9|126225.5|126125.5|450
1689823200000|2023-07-20 03:20:00|126308.4|126208.4|126336.5|126236.5|126341.5|126241.5|126282.5|126182.5|203
1689823500000|2023-07-20 03:25:00|126337|126237|126338.5|126238.5|126392.5|126292.5|126331.5|126231.5|235
1689823800000|2023-07-20 03:30:00|126339|126239|126395|126295|126401|126301|126337.5|126237.5|198
1689824100000|2023-07-20 03:35:00|126394.5|126294.5|126343|126243|126462|126362|126328|126228|258
1689824400000|2023-07-20 03:40:00|126345|126245|126242|126142|126348|126248|126238.5|126138.5|255
1689824700000|2023-07-20 03:45:00|126241.5|126141.5|126290.5|126190.5|126311.3|126211.3|126238.5|126138.5|214
1689825000000|2023-07-20 03:50:00|126292.6|126192.6|126291|126191|126325.5|126225.5|126284.2|126184.2|242
1689825300000|2023-07-20 03:55:00|126291.5|126191.5|126311|126211|126319|126219|126272.5|126172.5|171
1689825600000|2023-07-20 04:00:00|126310.5|126210.5|126199|126099|126310.5|126210.5|126196|126096|219
1689825900000|2023-07-20 04:05:00|126197|126097|126281|126181|126299|126199|126197|126097|239
1689826200000|2023-07-20 04:10:00|126281.5|126181.5|126284.5|126184.5|126309|126209|126255|126155|154
1689826500000|2023-07-20 04:15:00|126286.5|126186.5|126320.5|126220.5|126325.5|126225.5|126273|126173|150
1689826800000|2023-07-20 04:20:00|126323|126223|126368.5|126268.5|126368.5|126268.5|126298|126198|210
1689827100000|2023-07-20 04:25:00|126366|126266|126341.5|126241.5|126387|126287|126341.5|126241.5|181
1689827400000|2023-07-20 04:30:00|126342.5|126242.5|126362.5|126262.5|126378.5|126278.5|126342.3|126242.3|245
1689827700000|2023-07-20 04:35:00|126363|126263|126356.5|126256.5|126371|126271|126350|126250|175
1689828000000|2023-07-20 04:40:00|126357|126257|126341.5|126241.5|126362.5|126262.5|126340|126240|186
1689828300000|2023-07-20 04:45:00|126342|126242|126361|126261|126399.8|126299.8|126342|126242|273
1689828600000|2023-07-20 04:50:00|126360|126260|126383.4|126283.4|126390.6|126290.6|126324|126224|250
1689828900000|2023-07-20 04:55:00|126383.2|126283.2|126391|126291|126425|126325|126369.5|126269.5|196
1689829200000|2023-07-20 05:00:00|126390.5|126290.5|126362.3|126262.3|126400.5|126300.5|126350.5|126250.5|356
1689829500000|2023-07-20 05:05:00|126362.1|126262.1|126401.5|126301.5|126420.5|126320.5|126349.5|126249.5|358
1689829800000|2023-07-20 05:10:00|126401|126301|126370.5|126270.5|126408|126308|126365.5|126265.5|250
1689830100000|2023-07-20 05:15:00|126371.5|126271.5|126383.5|126283.5|126392.5|126292.5|126354.5|126254.5|204
1689830400000|2023-07-20 05:20:00|126381.5|126281.5|126375|126275|126402.5|126302.5|126355.5|126255.5|255
1689830700000|2023-07-20 05:25:00|126375.5|126275.5|126436|126336|126442.5|126342.5|126372|126272|210
1689831000000|2023-07-20 05:30:00|126435.5|126335.5|126497|126397|126518.3|126418.3|126433|126333|443
1689831300000|2023-07-20 05:35:00|126496|126396|126632.5|126532.5|126640|126540|126489|126389|375
1689831600000|2023-07-20 05:40:00|126632|126532|126559.5|126459.5|126664|126564|126556|126456|296
1689831900000|2023-07-20 05:45:00|126562|126462|126543.3|126443.3|126582.5|126482.5|126541|126441|269
1689832200000|2023-07-20 05:50:00|126542.3|126442.3|126565.6|126465.6|126573.1|126473.1|126515.8|126415.8|296
1689832500000|2023-07-20 05:55:00|126565.1|126465.1|126516|126416|126572|126472|126486.5|126386.5|423
1689832800000|2023-07-20 06:00:00|126515|126415|126545.5|126445.5|126558|126458|126490|126390|435
1689833100000|2023-07-20 06:05:00|126543.5|126443.5|126691.5|126591.5|126715|126615|126540.5|126440.5|410
1689833400000|2023-07-20 06:10:00|126699.5|126599.5|126674|126574|126722|126622|126648.5|126548.5|350
1689833700000|2023-07-20 06:15:00|126673.5|126573.5|126903.5|126803.5|126945.9|126814.5|126673.5|126573.5|567
1689834000000|2023-07-20 06:20:00|126903|126803|126763.8|126663.8|126903.1|126803.1|126761.5|126661.5|354
1689834300000|2023-07-20 06:25:00|126765|126665|126805.8|126705.8|126807.8|126707.8|126736.5|126636.5|447
1689834600000|2023-07-20 06:30:00|126805|126705|126848.4|126748.4|126896.7|126796.7|126804.8|126704.8|283
1689834900000|2023-07-20 06:35:00|126847|126747|126893.7|126793.7|126942.4|126803.5|126816.7|126679.5|120
1689835200000|2023-07-20 06:40:00|126894.2|126794.2|126979|126879|127091.4|126939.3|126891.2|126791.2|165
1689835500000|2023-07-20 06:45:00|126982.8|126882.8|126910|126810|127030.1|126893.4|126910|126810|178
1689835800000|2023-07-20 06:50:00|126909.5|126809.5|126928|126728|126943.5|126820|126889|126728|104
1689836100000|2023-07-20 06:55:00|126927.5|126727.5|126953|126753|126972.5|126824|126876.8|126727.5|112
1689836400000|2023-07-20 07:00:00|126953.5|126753.5|126862.5|126762.5|126955|126789.5|126851|126723|163
1689836700000|2023-07-20 07:05:00|126898|126698|126825|126725|126898|126738.5|126787|126680.5|110
1689837000000|2023-07-20 07:10:00|126825.5|126725.5|126906|126706|126929.5|126795|126823|126687.4|148
1689837300000|2023-07-20 07:15:00|126905.5|126705.5|126882.6|126782.6|126942.9|126796.4|126875.5|126700.5|242
1689837600000|2023-07-20 07:20:00|126882.1|126782.1|126916.2|126716.2|126918.5|126782.8|126824.2|126712.7|248
1689837900000|2023-07-20 07:25:00|126916.8|126716.8|126907.5|126707.5|126920.2|126764.8|126794.2|126648.5|221
1689838200000|2023-07-20 07:30:00|126909|126709|126875.5|126675.5|126910|126710|126860.5|126660.5|97
1689838500000|2023-07-20 07:35:00|126874.5|126674.5|127190.5|126990.5|127190.5|126990.5|126833.5|126673.5|206
1689838800000|2023-07-20 07:40:00|127192.5|126992.5|127307.5|127107.5|127334.5|127134.5|127158.5|126958.5|289
1689839100000|2023-07-20 07:45:00|127308|127108|127264.5|127064.5|127308.5|127108.5|127188.4|127047.5|173
1689839400000|2023-07-20 07:50:00|127273.5|127073.5|127191.4|127091.4|127309.5|127120|127180|127073.5|231
1689839700000|2023-07-20 07:55:00|127191.9|127091.9|127186.5|127086.5|127195.8|127095.8|127160.8|127060.8|231
1689840000000|2023-07-20 08:00:00|127186|127086|127288.5|127088.5|127319.5|127149.1|127182|127075.5|102
1689840300000|2023-07-20 08:05:00|127275|127075|127203.6|127103.6|127275|127105.5|127194|127045.9|50
1689840600000|2023-07-20 08:10:00|127203.8|127103.8|127182|127082|127219|127119|127161.2|127061.2|147
1689840900000|2023-07-20 08:15:00|127183|127083|127213|127113|127214.5|127114.5|127178.5|127078.5|137
1689841200000|2023-07-20 08:20:00|127212.5|127112.5|127190.5|127090.5|127311|127151.5|127189.5|127089.5|153
1689841500000|2023-07-20 08:25:00|127189.5|127089.5|127330|127130|127348.5|127162.8|127150.5|127000|219
1689841800000|2023-07-20 08:30:00|127330.5|127130.5|127288.5|127088.5|127349.5|127210.5|127230|127050|153
1689842100000|2023-07-20 08:35:00|127287.5|127087.5|127233.5|127033.5|127292.5|127140.5|127174.5|127021|94
1689842400000|2023-07-20 08:40:00|127234.5|127034.5|127154|127054|127234.5|127065|127154|127008.5|58
1689842700000|2023-07-20 08:45:00|127153.5|127053.5|127137.5|127037.5|127181.5|127053.5|127118|126968.3|86
1689843000000|2023-07-20 08:50:00|127137|127037|127104.5|127004.5|127137.5|127037.5|127100|127000|28
1689843300000|2023-07-20 08:55:00|127106|127006|127128|126928|127158|127007|127106|126921|74
1689843600000|2023-07-20 09:00:00|127130.5|126930.5|127160|126960|127160.5|126960.5|127130.5|126930.5|89
1689843900000|2023-07-20 09:05:00|127160.5|126960.5|127158|126958|127170.5|126970.5|127157|126957|25
1689844200000|2023-07-20 09:10:00|127158.5|126958.5|127158|126958|127159|126959|127152|126952|26
1689844500000|2023-07-20 09:15:00|127157.5|126957.5|127147|126947|127158|126958|127147|126947|20
1689844800000|2023-07-20 09:20:00|127147.5|126947.5|127101|127001|127149.5|127002.5|127100|126947.5|13
1689845100000|2023-07-20 09:25:00|127101.5|127001.5|127092.5|126992.5|127102.5|127002.5|127090.5|126990.5|21
1689845400000|2023-07-20 09:30:00|127093|126993|127136|126936|127142.7|126993|127093|126930|36
1689845700000|2023-07-20 09:35:00|127135.5|126935.5|127063.5|126963.5|127138|126980.5|127063.5|126927|19
1689846000000|2023-07-20 09:40:00|127064|126964|127039.5|126939.5|127066|126966|127019|126919|43
1689846300000|2023-07-20 09:45:00|127039|126939|127075|126875|127107|126949.5|127039|126873.5|133
1689846600000|2023-07-20 09:50:00|127074|126874|126990|126890|127075.5|126895|126985|126843.5|153
1689846900000|2023-07-20 09:55:00|126988.5|126888.5|127040.5|126840.5|127044.8|126902.6|126988.5|126840.5|28
1689847200000|2023-07-20 10:00:00|127040|126840|126986|126886|127040|126895|126986|126836|35
1689847500000|2023-07-20 10:05:00|126986.5|126886.5|127009.5|126909.5|127009.5|126909.5|126984.5|126884.5|31
1689847800000|2023-07-20 10:10:00|127009|126909|126955.5|126755.5|127049|126909.5|126952.5|126752.5|56
1689848100000|2023-07-20 10:15:00|126957|126757|126934|126734|126969.3|126812|126897.5|126726|92
1689848400000|2023-07-20 10:20:00|126935|126735|126894|126794|126935|126795.5|126884.5|126733|31
1689848700000|2023-07-20 10:25:00|126896|126796|126879|126779|126896|126796|126879|126779|20
1689849000000|2023-07-20 10:30:00|126879.5|126779.5|126910.5|126710.5|126910.5|126784|126873.8|126697.5|37
1689849300000|2023-07-20 10:35:00|126911|126711|126915|126715|126921.7|126765|126862|126693.5|29
1689849600000|2023-07-20 10:40:00|126920.5|126720.5|126931|126731|126939|126739|126919.5|126719.5|42
1689849900000|2023-07-20 10:45:00|126930.5|126730.5|126932|126732|126944|126791|126889|126726|69
1689850200000|2023-07-20 10:50:00|126930.5|126730.5|126925|126725|126939.7|126739.7|126925|126725|33
1689850500000|2023-07-20 10:55:00|126925.5|126725.5|126867.5|126767.5|126925.5|126767.5|126865.5|126715|22
1689850800000|2023-07-20 11:00:00|126868|126768|126873.5|126773.5|126876|126776|126867|126767|14
1689851100000|2023-07-20 11:05:00|126874.5|126774.5|126929.5|126729.5|126929.5|126774.5|126874.5|126724.5|10
1689851400000|2023-07-20 11:10:00|126927|126727|126949|126749|126949|126749|126917|126717|42
1689851700000|2023-07-20 11:15:00|126970.5|126770.5|127020|126820|127028.1|126828.1|126952.5|126752.5|70
1689852000000|2023-07-20 11:20:00|127019.5|126819.5|126958|126858|127019.5|126877.5|126942.5|126813|68
1689852300000|2023-07-20 11:25:00|126959|126859|126951|126851|126961.5|126861.5|126951|126851|26
1689852600000|2023-07-20 11:30:00|126950.8|126850.8|126976|126776|126981|126850.8|126937.5|126776|27
1689852900000|2023-07-20 11:35:00|126975.5|126775.5|126984.2|126784.2|126984.2|126784.2|126975|126775|15
1689853200000|2023-07-20 11:40:00|126984.3|126784.3|126967.5|126767.5|126984.3|126821.5|126912.2|126767.5|21
1689853500000|2023-07-20 11:45:00|126967.3|126767.3|126985.3|126785.3|126985.3|126814.5|126912.5|126767.3|32
1689853800000|2023-07-20 11:50:00|126985.8|126785.8|126926.5|126826.5|126985.8|126829.5|126926.5|126778|32
1689854100000|2023-07-20 11:55:00|126926|126826|126900|126800|126926|126826|126899.5|126799.5|36
1689854400000|2023-07-20 12:00:00|126899|126799|126950.5|126850.5|126951|126851|126898|126798|77
1689854700000|2023-07-20 12:05:00|126950|126850|127026|126826|127048.6|126882|126943|126823.7|80
1689855000000|2023-07-20 12:10:00|127027|126827|127022|126922|127033|126933|126958.8|126826|91
1689855300000|2023-07-20 12:15:00|127024|126924|127075.2|126875.2|127075.2|126925.5|127019|126875.2|13
1689855600000|2023-07-20 12:20:00|127078.5|126878.5|127149.9|126949.9|127234.3|126990.2|127078.5|126878.5|137
1689855900000|2023-07-20 12:25:00|127140.1|126940.1|127223.2|126863.2|127236.2|126957|127080.9|126801.4|114
1689856200000|2023-07-20 12:30:00|127222.7|126862.7|127119.9|126919.9|127240.1|127040.1|127081.4|126785|94
1689856500000|2023-07-20 12:35:00|127120.1|126920.1|127137.3|126937.3|127137.8|126937.8|127110|126910|47
1689856800000|2023-07-20 12:40:00|127136.8|126936.8|127191.5|126991.5|127196.5|126996.5|127127.4|126927.4|119
1689857100000|2023-07-20 12:45:00|127190|126990|127168.5|126968.5|127218|127018|127098.6|126952.7|151
1689857400000|2023-07-20 12:50:00|127166.5|126966.5|127158.5|126958.5|127168.2|126968.2|127151.5|126951.5|115
1689857700000|2023-07-20 12:55:00|127159|126959|127131|126931|127160|126960|127118|126918|54
1689858000000|2023-07-20 13:00:00|127130.5|126930.5|127040.2|126940.2|127139.5|126973|127039.2|126868.5|65
1689858300000|2023-07-20 13:05:00|127039.2|126939.2|127138|126938|127150|126981|127039.2|126886|101
1689858600000|2023-07-20 13:10:00|127139.5|126939.5|127139.5|126939.5|127141|126977|127066|126922.4|29
1689858900000|2023-07-20 13:15:00|127139.1|126939.1|127111.5|126911.5|127139.1|126980.3|127068.4|126911.5|30
1689859200000|2023-07-20 13:20:00|127112|126912|127124|126924|127124|126924|127104.5|126904.5|23
1689859500000|2023-07-20 13:25:00|127125.5|126925.5|127108.5|126908.5|127131.2|126994.7|127085.2|126908.5|26
1689859800000|2023-07-20 13:30:00|127107.5|126907.5|127111|126911|127118|126918|127101|126901|38
1689860100000|2023-07-20 13:35:00|127111.5|126911.5|127164.5|126964.5|127167|127017.5|127063|126907.5|227
1689860400000|2023-07-20 13:40:00|127166.4|126966.4|127164|126964|127178.5|127021.4|127116.4|126963.3|81
1689860700000|2023-07-20 13:45:00|127164.5|126964.5|127164.4|126964.4|127168|126968|127163.1|126963.1|23
1689861000000|2023-07-20 13:50:00|127163.8|126963.8|127111.6|126911.6|127164.9|127001.4|127081.2|126909.9|34
1689861300000|2023-07-20 13:55:00|127111.1|126911.1|127085.4|126985.4|127130.9|126989.8|127078.3|126911.1|31
1689861600000|2023-07-20 14:00:00|127082.4|126982.4|127111.5|126911.5|127120|126990.5|127054|126907|61
1689861900000|2023-07-20 14:05:00|127110.5|126910.5|127258.5|127058.5|127261|127061|127068.5|126910|152
1689862200000|2023-07-20 14:10:00|127259|127059|127334|127134|127350|127150|127249.5|127049.5|229
1689862500000|2023-07-20 14:15:00|127334.5|127134.5|127434|127334|127469.5|127346|127334|127134|209
1689862800000|2023-07-20 14:20:00|127437.5|127337.5|127615.5|127415.5|127651.5|127451.5|127420.5|127320.5|241
1689863100000|2023-07-20 14:25:00|127614.6|127414.6|127608.5|127508.5|127681.3|127521.5|127586|127386|137
1689863400000|2023-07-20 14:30:00|127608|127508|127592|127492|127663.5|127514|127575.5|127387|122
1689863700000|2023-07-20 14:35:00|127592.5|127492.5|127592|127392|127636.8|127494|127550.8|127386.5|113
1689864000000|2023-07-20 14:40:00|127592.5|127392.5|127655|127555|127730.5|127557.3|127585|127385|116
1689864300000|2023-07-20 14:45:00|127654.5|127554.5|127597|127397|127681.3|127554.5|127558|127389.1|166
1689864600000|2023-07-20 14:50:00|127582|127382|127526.5|127426.5|127628.5|127461.6|127525.5|127375|120
1689864900000|2023-07-20 14:55:00|127528|127428|127493|127393|127574.8|127440|127493|127367|71
1689865200000|2023-07-20 15:00:00|127493.3|127393.3|127471|127371|127562.8|127416.5|127471|127359|40
1689865500000|2023-07-20 15:05:00|127472|127372|127618.5|127418.5|127618.5|127434.5|127467.5|127330.6|76
1689865800000|2023-07-20 15:10:00|127619|127419|127615|127415|127619|127453.6|127553.6|127396|33
1689866100000|2023-07-20 15:15:00|127624|127424|127689|127489|127689|127544.9|127612.3|127424|36
1689866400000|2023-07-20 15:20:00|127684.2|127484.2|127685.2|127485.2|127691.5|127491.5|127660.5|127460.5|131
1689866700000|2023-07-20 15:25:00|127683.4|127483.4|127651|127551|127695|127551|127643.5|127481.9|31
1689867000000|2023-07-20 15:30:00|127651.5|127551.5|127628.3|127528.3|127685|127552.5|127627.8|127475.1|48
1689867300000|2023-07-20 15:35:00|127683|127483|127654.5|127454.5|127683|127483|127654.5|127454.5|48
1689867600000|2023-07-20 15:40:00|127655|127455|127664.5|127464.5|127664.5|127522.5|127592|127442|43
1689867900000|2023-07-20 15:45:00|127668|127468|127806.5|127606.5|127806.5|127636.7|127668|127468|85
1689868200000|2023-07-20 15:50:00|127798.5|127598.5|127804|127604|127835.1|127635.1|127770|127570|195
1689868500000|2023-07-20 15:55:00|127812.3|127612.3|127780.5|127680.5|127842|127692|127779|127612.3|77
1689868800000|2023-07-20 16:00:00|127775.5|127675.5|127782|127582|127797.4|127687|127753.2|127553.2|183
1689869100000|2023-07-20 16:05:00|127782.5|127582.5|127745|127545|127786|127586|127737.1|127537.1|195
1689869400000|2023-07-20 16:10:00|127744|127544|127778|127578|127779|127579|127739|127539|57
1689869700000|2023-07-20 16:15:00|127777.5|127577.5|127772.6|127572.6|127777.5|127577.5|127758.1|127558.1|35
1689870000000|2023-07-20 16:20:00|127772.7|127572.7|127727.5|127527.5|127773.6|127627.1|127676.3|127520|94
1689870300000|2023-07-20 16:25:00|127724.6|127524.6|127657.5|127557.5|127724.6|127562.5|127648.5|127508.3|104
1689870600000|2023-07-20 16:30:00|127657|127557|127654.5|127554.5|127665.5|127565.5|127653.5|127553.5|194
1689870900000|2023-07-20 16:35:00|127655|127555|127663|127563|127667.5|127567.5|127655|127555|87
1689871200000|2023-07-20 16:40:00|127664|127564|127803.8|127603.8|127807|127615.8|127664|127564|130
1689871500000|2023-07-20 16:45:00|127807.3|127607.3|127821|127621|127825.2|127625.2|127805|127605|48
1689871800000|2023-07-20 16:50:00|127825.2|127625.2|127722|127522|127825.6|127625.6|127721.5|127521.5|88
1689872100000|2023-07-20 16:55:00|127721.5|127521.5|127587.5|127387.5|127726|127526|127567|127367|110
1689872400000|2023-07-20 17:00:00|127588|127388|127560.5|127360.5|127588|127388|127560.5|127360.5|38
1689872700000|2023-07-20 17:05:00|127560|127360|127571.5|127371.5|127594.8|127432.8|127532.8|127360|28
1689873000000|2023-07-20 17:10:00|127571|127371|127573.5|127373.5|127573.5|127373.5|127570|127370|5
1689873300000|2023-07-20 17:15:00|127573|127373|127573.5|127373.5|127576|127376|127573|127373|8
1689873600000|2023-07-20 17:20:00|127572.5|127372.5|127559.5|127459.5|127610|127459.5|127559.5|127372.5|35
1689873900000|2023-07-20 17:25:00|127559|127459|127507.5|127407.5|127563.5|127463.5|127502.9|127402.9|41
1689874200000|2023-07-20 17:30:00|127510|127410|127555|127455|127602|127460.5|127510|127399.5|40
1689874500000|2023-07-20 17:35:00|127555.5|127455.5|127603|127403|127603.5|127459.5|127552.5|127403|23
1689874800000|2023-07-20 17:40:00|127604|127404|127568.5|127368.5|127604|127441.5|127541.5|127368|39
1689875100000|2023-07-20 17:45:00|127568.8|127368.8|127562|127362|127575|127375|127554.5|127354.5|30
1689875400000|2023-07-20 17:50:00|127543|127343|127537|127337|127545.5|127345.5|127519|127319|85
1689875700000|2023-07-20 17:55:00|127536.5|127336.5|127551|127351|127552.5|127352.5|127536.5|127336.5|12
1689876000000|2023-07-20 18:00:00|127551.5|127351.5|127553|127353|127559|127359|127550.5|127350.5|23
1689876300000|2023-07-20 18:05:00|127557|127357|127516.5|127316.5|127561|127361|127515|127315|46
1689876600000|2023-07-20 18:10:00|127517.5|127317.5|127521|127321|127521.5|127321.5|127517.5|127317.5|11
1689876900000|2023-07-20 18:15:00|127520.5|127320.5|127505|127305|127525.1|127355.9|127455.9|127293.9|64
1689877200000|2023-07-20 18:20:00|127505.5|127305.5|127573.3|127373.3|127573.3|127380.5|127454|127304|68
1689877500000|2023-07-20 18:25:00|127572.6|127372.6|127610.9|127410.9|127662.8|127462.8|127554.8|127354.8|56
1689877800000|2023-07-20 18:30:00|127612.9|127412.9|127597.3|127397.3|127612.9|127412.9|127591.3|127391.3|37
1689878100000|2023-07-20 18:35:00|127594.3|127394.3|127586.9|127386.9|127596.8|127396.8|127569.8|127369.8|84
1689878400000|2023-07-20 18:40:00|127587.4|127387.4|127597.9|127397.9|127602.5|127402.5|127585.4|127385.4|38
1689878700000|2023-07-20 18:45:00|127598.4|127398.4|127546.6|127346.6|127599.9|127399.9|127545|127345|50
1689879000000|2023-07-20 18:50:00|127547.1|127347.1|127548|127348|127549.5|127349.5|127538.1|127338.1|34
1689879300000|2023-07-20 18:55:00|127548.5|127348.5|127543|127443|127561.5|127443.5|127501|127348.5|25
1689879600000|2023-07-20 19:00:00|127543.5|127443.5|127552.5|127452.5|127552.5|127452.5|127542|127442|9
1689879900000|2023-07-20 19:05:00|127552|127452|127551.5|127451.5|127552.5|127452.5|127551|127451|5
1689880200000|2023-07-20 19:10:00|127566.5|127466.5|127628.8|127428.8|127630.3|127480|127565.5|127428.3|21
1689880500000|2023-07-20 19:15:00|127626.3|127426.3|127631.5|127431.5|127638.8|127489.8|127577|127422.5|17
1689880800000|2023-07-20 19:20:00|127632|127432|127702.5|127502.5|127707.5|127507.5|127631.5|127431.5|24
1689881100000|2023-07-20 19:25:00|127702|127502|127710.6|127510.6|127710.6|127510.6|127702|127502|23
1689881400000|2023-07-20 19:30:00|127711.1|127511.1|127709.6|127509.6|127711.1|127511.1|127709.6|127509.6|4
1689881700000|2023-07-20 19:35:00|127709.1|127509.1|127727.5|127527.5|127727.5|127527.5|127690.5|127490.5|54
1689882000000|2023-07-20 19:40:00|127728|127528|127790|127590|127807|127607|127728|127528|46
1689882300000|2023-07-20 19:45:00|127791|127591|127825.5|127625.5|127892.5|127692.5|127788|127588|96
1689882600000|2023-07-20 19:50:00|127826.5|127626.5|127765.3|127565.3|127834.5|127634.5|127719|127478|134
1689882900000|2023-07-20 19:55:00|127765.8|127565.8|127767.5|127567.5|127769.7|127569.7|127762.3|127562.3|25
1689897600000|2023-07-21 00:00:00|127929|127629|127700|127600|127940|127650|127690|127490|449
1689897900000|2023-07-21 00:05:00|127700.5|127600.5|127712.5|127612.5|127738.5|127625|127657.5|127538.5|451
1689898200000|2023-07-21 00:10:00|127702|127602|127695|127595|127761|127661|127690|127590|379
1689898500000|2023-07-21 00:15:00|127696.5|127596.5|127648|127548|127737|127637|127594|127494|411
1689898800000|2023-07-21 00:20:00|127648.5|127548.5|127691.5|127591.5|127713.2|127613.2|127648|127548|418
1689899100000|2023-07-21 00:25:00|127691.6|127591.6|127652.8|127552.8|127722.5|127622.5|127618.5|127518.5|394
1689899400000|2023-07-21 00:30:00|127653.3|127553.3|127701.5|127601.5|127733|127633|127653.3|127553.3|396
1689899700000|2023-07-21 00:35:00|127698|127598|127617.5|127517.5|127698|127598|127587|127487|355
1689900000000|2023-07-21 00:40:00|127617|127517|127563.5|127463.5|127621|127521|127520|127420|367
1689900300000|2023-07-21 00:45:00|127563|127463|127554.5|127454.5|127577|127477|127509|127409|348
1689900600000|2023-07-21 00:50:00|127553|127453|127584.7|127484.7|127603.5|127503.5|127543|127443|287
1689900900000|2023-07-21 00:55:00|127582.5|127482.5|127610.5|127510.5|127624.5|127524.5|127562.5|127462.5|277
1689901200000|2023-07-21 01:00:00|127611|127511|127667.5|127567.5|127686.5|127586.5|127611|127511|435
1689901500000|2023-07-21 01:05:00|127667|127567|127884|127784|127898|127798|127666.5|127566.5|532
1689901800000|2023-07-21 01:10:00|127879.5|127779.5|127953.5|127853.5|128065.4|127917.5|127859.5|127759.5|485
1689902100000|2023-07-21 01:15:00|127953|127853|128038.5|127938.5|128088|127988|127886.5|127786.5|601
1689902400000|2023-07-21 01:20:00|128039.5|127939.5|128045.5|127945.5|128079.5|127979.5|128027.5|127927.5|480
1689902700000|2023-07-21 01:25:00|128049.5|127949.5|128044.3|127944.3|128105.5|128005.5|128036|127936|527
1689903000000|2023-07-21 01:30:00|128044|127944|127997.5|127897.5|128070.5|127970.5|127966|127866|567
1689903300000|2023-07-21 01:35:00|127998|127898|128040|127940|128094|127994|127998|127898|524
1689903600000|2023-07-21 01:40:00|128036|127936|128014.1|127914.1|128059|127959|127976.8|127876.8|564
1689903900000|2023-07-21 01:45:00|128013.6|127913.6|127928|127828|128027.5|127927.5|127905.6|127805.6|624
1689904200000|2023-07-21 01:50:00|127934.1|127834.1|128013.1|127913.1|128028.5|127928.5|127927.5|127827.5|551
1689904500000|2023-07-21 01:55:00|128013.3|127913.3|128032|127932|128108.5|128008.5|127999.5|127899.5|472
1689904800000|2023-07-21 02:00:00|128032.5|127932.5|127883.6|127783.6|128041|127941|127872.3|127772.3|487
1689905100000|2023-07-21 02:05:00|127882.8|127782.8|127865.5|127765.5|127948|127848|127860|127760|456
1689905400000|2023-07-21 02:10:00|127865|127765|127919|127819|127951.5|127851.5|127857.8|127757.8|509
1689905700000|2023-07-21 02:15:00|127918|127818|127876|127776|127942|127842|127872.5|127772.5|313
1689906000000|2023-07-21 02:20:00|127877|127777|127890.8|127790.8|127898|127798|127819|127719|391
1689906300000|2023-07-21 02:25:00|127891.3|127791.3|127986.5|127886.5|128006.5|127906.5|127888.1|127788.1|508
1689906600000|2023-07-21 02:30:00|127986|127886|128018|127918|128057.4|127957.4|127969|127869|392
1689906900000|2023-07-21 02:35:00|128017.5|127917.5|128026|127926|128077|127977|128010.5|127910.5|246
1689907200000|2023-07-21 02:40:00|128025.5|127925.5|127844.5|127744.5|128027.5|127927.5|127808.5|127708.5|420
1689907500000|2023-07-21 02:45:00|127842.5|127742.5|127878|127778|127880.5|127780.5|127792.5|127692.5|446
1689907800000|2023-07-21 02:50:00|127877|127777|127876|127776|127886|127786|127836|127736|263
1689908100000|2023-07-21 02:55:00|127881.5|127781.5|127884|127784|127899.5|127799.5|127873|127773|237
1689908400000|2023-07-21 03:00:00|127888.4|127788.4|127830.5|127730.5|127920.5|127820.5|127823.5|127723.5|389
1689908700000|2023-07-21 03:05:00|127832|127732|127911.5|127811.5|127924|127824|127832|127732|238
1689909000000|2023-07-21 03:10:00|127911|127811|128007|127907|128007|127907|127909|127809|271
1689909300000|2023-07-21 03:15:00|128011|127911|127957.5|127857.5|128015|127915|127943|127843|256
1689909600000|2023-07-21 03:20:00|127957|127857|127958|127858|127973|127873|127917.5|127817.5|214
1689909900000|2023-07-21 03:25:00|127957.5|127857.5|127946.8|127846.8|127988.5|127888.5|127940|127840|239
1689910200000|2023-07-21 03:30:00|127947.5|127847.5|127858|127758|127951|127851|127830.5|127730.5|493
1689910500000|2023-07-21 03:35:00|127857.9|127757.9|127909.5|127809.5|127911.5|127811.5|127857.3|127757.3|277
1689910800000|2023-07-21 03:40:00|127909|127809|127984.5|127884.5|127986|127886|127908|127808|184
1689911100000|2023-07-21 03:45:00|127985.5|127885.5|127975.5|127875.5|128003|127903|127964|127864|198
1689911400000|2023-07-21 03:50:00|127975|127875|127963.5|127863.5|127975|127875|127955|127855|134
1689911700000|2023-07-21 03:55:00|127962.5|127862.5|128019.5|127919.5|128028.5|127928.5|127962.5|127862.5|127
1689912000000|2023-07-21 04:00:00|128020|127920|128027.5|127927.5|128043.5|127943.5|128006|127906|202
1689912300000|2023-07-21 04:05:00|128028|127928|127995.5|127895.5|128035.5|127935.5|127987.5|127887.5|254
1689912600000|2023-07-21 04:10:00|127997|127897|128027.5|127927.5|128062.3|127962.3|127996|127896|223
1689912900000|2023-07-21 04:15:00|128027|127927|128031.5|127931.5|128089|127989|128026.5|127926.5|212
1689913200000|2023-07-21 04:20:00|128032.5|127932.5|127987|127887|128032.5|127932.5|127987|127887|175
1689913500000|2023-07-21 04:25:00|127987.3|127887.3|127982.5|127882.5|128008|127908|127971|127871|297
1689913800000|2023-07-21 04:30:00|127979.5|127879.5|127904.6|127804.6|127981|127881|127903.5|127803.5|337
1689914100000|2023-07-21 04:35:00|127905.6|127805.6|127955|127855|127976.8|127876.8|127904.6|127804.6|243
1689914400000|2023-07-21 04:40:00|127952.5|127852.5|127986.5|127886.5|128017|127917|127945|127845|274
1689914700000|2023-07-21 04:45:00|127987.5|127887.5|127992.8|127892.8|128015|127915|127982|127882|280
1689915000000|2023-07-21 04:50:00|127992.5|127892.5|128000.3|127900.3|128018|127918|127979.8|127879.8|143
1689915300000|2023-07-21 04:55:00|128000.5|127900.5|128074.5|127974.5|128078.5|127978.5|127988|127888|383
1689915600000|2023-07-21 05:00:00|128074|127974|128040.8|127940.8|128075|127975|128005.3|127905.3|337
1689915900000|2023-07-21 05:05:00|128041|127941|128038.5|127938.5|128055|127955|128016.5|127916.5|181
1689916200000|2023-07-21 05:10:00|128041.5|127941.5|128042.5|127942.5|128042.5|127942.5|128010|127910|172
1689916500000|2023-07-21 05:15:00|128044|127944|128073|127973|128140|128040|128042|127942|269
1689916800000|2023-07-21 05:20:00|128072.9|127972.9|128049.5|127949.5|128080.3|127980.3|128040.3|127940.3|343
1689917100000|2023-07-21 05:25:00|128050.7|127950.7|128087|127987|128093|127993|128049.5|127949.5|317
1689917400000|2023-07-21 05:30:00|128088|127988|128324.5|128224.5|128331|128231|128088|127988|479
1689917700000|2023-07-21 05:35:00|128322|128222|128284.5|128184.5|128375|128275|128249.5|128125.5|471
1689918000000|2023-07-21 05:40:00|128281.5|128181.5|128287.8|128187.8|128304|128204|128253.5|128153.5|295
1689918300000|2023-07-21 05:45:00|128287.3|128187.3|128298.3|128198.3|128337|128237|128277|128177|424
1689918600000|2023-07-21 05:50:00|128304.5|128204.5|128310|128210|128321.5|128221.5|128278.3|128178.3|205
1689918900000|2023-07-21 05:55:00|128306|128206|128247|128147|128311.5|128211.5|128246|128146|322
1689919200000|2023-07-21 06:00:00|128246.5|128146.5|128239|128139|128274|128174|128219.8|128119.8|431
1689919500000|2023-07-21 06:05:00|128239.5|128139.5|128289.8|128189.8|128322.3|128222.3|128235|128135|454
1689919800000|2023-07-21 06:10:00|128289|128189|128278.5|128178.5|128313.8|128213.8|128262|128162|400
1689920100000|2023-07-21 06:15:00|128280|128180|128318.5|128218.5|128347.5|128247.5|128267.5|128167.5|293
1689920400000|2023-07-21 06:20:00|128319|128219|128254.5|128154.5|128365.5|128265.5|128246.5|128146.5|353
1689920700000|2023-07-21 06:25:00|128258.5|128158.5|128172.5|128072.5|128275.5|128175.5|128155|128013.5|319
1689921000000|2023-07-21 06:30:00|128164|128064|128165|128065|128230|128113.5|128158|128016.5|218
1689921300000|2023-07-21 06:35:00|128164.5|128064.5|128084.5|127984.5|128164.5|128064.5|128055.7|127955.7|115
1689921600000|2023-07-21 06:40:00|128085.5|127985.5|128129.5|128029.5|128131|128031|128084.5|127984.5|58
1689921900000|2023-07-21 06:45:00|128130|128030|128190|127990|128198.7|128044|128120|127976.7|87
1689922200000|2023-07-21 06:50:00|128189.6|127989.6|128150.5|128050.5|128216|128054|128114|127973|109
1689922500000|2023-07-21 06:55:00|128151|128051|128119.2|128019.2|128225.5|128066.5|128115.8|128007.4|164
1689922800000|2023-07-21 07:00:00|128118.7|128018.7|128201|128001|128202.1|128089|128118.7|127994.5|124
1689923100000|2023-07-21 07:05:00|128201.5|128001.5|128211|128011|128231.5|128069.9|128136|127988.9|151
1689923400000|2023-07-21 07:10:00|128213.1|128013.1|128140|128040|128228.6|128099.1|128103.5|128003.5|133
1689923700000|2023-07-21 07:15:00|128139.6|128039.6|128188.7|127988.7|128202.5|128064.4|128102.5|127988.7|121
1689924000000|2023-07-21 07:20:00|128188.2|127988.2|128113.5|128013.5|128189.4|128042.5|128113.5|127970.2|92
1689924300000|2023-07-21 07:25:00|128114|128014|128104.5|128004.5|128128.1|128028.1|128079.5|127979.5|121
1689924600000|2023-07-21 07:30:00|128107.6|128007.6|128233|128033|128243|128088|128082.7|127950.6|170
1689924900000|2023-07-21 07:35:00|128233.5|128033.5|128138.8|128038.8|128316|128160.5|128124.2|128007.5|225
1689925200000|2023-07-21 07:40:00|128135|128035|128240|128040|128252.5|128092.1|128130|128029.8|147
1689925500000|2023-07-21 07:45:00|128245.5|128045.5|128317.5|128117.5|128332|128132|128242.5|128042.5|143
1689925800000|2023-07-21 07:50:00|128318.5|128118.5|128317|128117|128367.5|128260.2|128296.9|128112|166
1689926100000|2023-07-21 07:55:00|128316.5|128116.5|128284.5|128084.5|128316.5|128140.5|128182.5|128042.5|123
1689926400000|2023-07-21 08:00:00|128288.4|128088.4|128230.6|128130.6|128290.5|128143.9|128207.1|128071.4|79
1689926700000|2023-07-21 08:05:00|128231.1|128131.1|128316.5|128116.5|128359|128210|128231|128115.5|108
1689927000000|2023-07-21 08:10:00|128317|128117|128229.6|128129.6|128323|128131|128213.9|128067.4|173
1689927300000|2023-07-21 08:15:00|128233|128133|128271|128171|128347.1|128198.8|128229.6|128129.6|147
1689927600000|2023-07-21 08:20:00|128270.4|128170.4|128328|128128|128337.9|128180.8|128270.4|128117.7|64
1689927900000|2023-07-21 08:25:00|128328.5|128128.5|128240|128140|128331.1|128182.5|128239.5|128128|92
1689928200000|2023-07-21 08:30:00|128243.5|128143.5|128251.5|128051.5|128251.5|128148.5|128185|128035.5|80
1689928500000|2023-07-21 08:35:00|128251|128051|128298|128098|128298|128135.5|128229|128051|71
1689928800000|2023-07-21 08:40:00|128297|128097|128305.6|128105.6|128305.6|128105.6|128294.5|128094.5|33
1689929100000|2023-07-21 08:45:00|128306.1|128106.1|128399.5|128199.5|128410|128261|128306.1|128106.1|78
1689929400000|2023-07-21 08:50:00|128400|128200|128329|128229|128400|128261|128329|128192|37
1689929700000|2023-07-21 08:55:00|128324.5|128224.5|128358.4|128158.4|128375|128224.5|128321.5|128145.9|86
1689930000000|2023-07-21 09:00:00|128358.6|128158.6|128359.7|128159.7|128367|128167|128354.5|128154.5|31
1689930300000|2023-07-21 09:05:00|128359.2|128159.2|128336|128136|128361.2|128161.2|128314.5|128114.5|101
1689930600000|2023-07-21 09:10:00|128335.5|128135.5|128287.8|128087.8|128336.9|128136.9|128259.2|128059.2|108
1689930900000|2023-07-21 09:15:00|128288.3|128088.3|128239.4|128139.4|128321.5|128140.4|128237.9|128086.5|58
1689931200000|2023-07-21 09:20:00|128239.2|128139.2|128182|127982|128289.7|128139.2|128002.5|127802.5|180
1689931500000|2023-07-21 09:25:00|128179.5|127979.5|128143.7|127943.7|128180|127980|128130.5|127930.5|89
1689931800000|2023-07-21 09:30:00|128144.2|127944.2|128114|128014|128163.5|128019|128103.9|127934.5|60
1689932100000|2023-07-21 09:35:00|128113|128013|128283.5|128183.5|128309.7|128184|128100|127990.9|119
1689932400000|2023-07-21 09:40:00|128284|128184|128304.1|128104.1|128316|128216|128243|128080.5|102
1689932700000|2023-07-21 09:45:00|128304|128104|128276|128176|128318.1|128176|128270.1|128090|63
1689933000000|2023-07-21 09:50:00|128275.5|128175.5|128261|128161|128276.5|128176.5|128258|128158|26
1689933300000|2023-07-21 09:55:00|128261.5|128161.5|128272|128072|128303.5|128161.5|128231.5|128072|37
1689933600000|2023-07-21 10:00:00|128271.5|128071.5|128271|128071|128273|128073|128271|128071|10
1689933900000|2023-07-21 10:05:00|128271.5|128071.5|128304|128104|128304|128104|128271.5|128071.5|27
1689934200000|2023-07-21 10:10:00|128304.5|128104.5|128285|128085|128309.5|128109.5|128273.4|128073.4|44
1689934500000|2023-07-21 10:15:00|128285.1|128085.1|128274.9|128074.9|128285.1|128085.1|128272.1|128072.1|24
1689934800000|2023-07-21 10:20:00|128275|128075|128266.5|128066.5|128279.4|128079.4|128266|128066|23
1689935100000|2023-07-21 10:25:00|128266|128066|128249|128049|128283.5|128129.6|128213.6|128046.6|55
1689935400000|2023-07-21 10:30:00|128246.6|128046.6|128214.5|128014.5|128246.6|128046.6|128214.5|128014.5|25
1689935700000|2023-07-21 10:35:00|128216.5|128016.5|128213.9|128013.9|128224.9|128024.9|128213.9|128013.9|23
1689936000000|2023-07-21 10:40:00|128214.4|128014.4|128214.4|128014.4|128214.4|128014.4|128213.9|128013.9|3
1689936300000|2023-07-21 10:45:00|128214.5|128014.5|128230.2|128030.2|128232.4|128032.4|128214|128014|24
1689936600000|2023-07-21 10:50:00|128229.7|128029.7|128242.2|128042.2|128242.2|128073.2|128165.4|128007.4|84
1689936900000|2023-07-21 10:55:00|128237.4|128037.4|128239|128039|128239.7|128039.7|128231.4|128031.4|37
1689937200000|2023-07-21 11:00:00|128240.5|128040.5|128289.6|128089.6|128296.5|128096.5|128240.5|128040.5|70
1689937500000|2023-07-21 11:05:00|128290.6|128090.6|128300|128100|128306|128106|128275.5|128075.5|147
1689937800000|2023-07-21 11:10:00|128300.1|128100.1|128313|128113|128314.5|128160|128239.5|128085|74
1689938100000|2023-07-21 11:15:00|128313.5|128113.5|128296|128096|128313.5|128113.5|128285|128085|65
1689938400000|2023-07-21 11:20:00|128296.5|128096.5|128319|128119|128319|128119|128293.5|128093.5|26
1689938700000|2023-07-21 11:25:00|128325.1|128125.1|128331|128131|128335|128135|128325.1|128125.1|20
1689939000000|2023-07-21 11:30:00|128286.5|128186.5|128299|128199|128311.5|128211.5|128285.5|128185.5|38
1689939300000|2023-07-21 11:35:00|128305|128205|128384.5|128184.5|128405|128205.5|128304|128154.5|63
1689939600000|2023-07-21 11:40:00|128384|128184|128351.9|128151.9|128385|128185|128349.4|128149.4|38
1689939900000|2023-07-21 11:45:00|128352.4|128152.4|128370.5|128170.5|128373.1|128173.1|128352.4|128152.4|33
1689940200000|2023-07-21 11:50:00|128398.5|128198.5|128391|128191|128405.5|128205.5|128386.1|128186.1|62
1689940500000|2023-07-21 11:55:00|128388.3|128188.3|128395|128195|128395.5|128195.5|128386.8|128186.8|19
1689940800000|2023-07-21 12:00:00|128393.1|128193.1|128392.5|128192.5|128395.6|128195.6|128392.5|128192.5|18
1689941100000|2023-07-21 12:05:00|128391.4|128191.4|128378.4|128278.4|128391.4|128278.9|128331.4|128163.1|112
1689941400000|2023-07-21 12:10:00|128378.9|128278.9|128359.5|128259.5|128409|128278.9|128359.5|128207|37
1689941700000|2023-07-21 12:15:00|128360.5|128260.5|128380.8|128280.8|128380.8|128280.8|128357|128257|44
1689942000000|2023-07-21 12:20:00|128378.2|128278.2|128416.4|128216.4|128420.7|128278.2|128354.4|128205.4|54
1689942300000|2023-07-21 12:25:00|128417.4|128217.4|128417|128217|128425.7|128281.5|128377.2|128215.4|37
1689942600000|2023-07-21 12:30:00|128419.5|128219.5|128418.7|128218.7|128421.5|128221.5|128415.4|128215.4|23
1689942900000|2023-07-21 12:35:00|128416.7|128216.7|128417.4|128217.4|128424.5|128224.5|128415.9|128215.9|40
1689943200000|2023-07-21 12:40:00|128419.9|128219.9|128419.4|128219.4|128422.7|128222.7|128416.9|128216.9|25
1689943500000|2023-07-21 12:45:00|128420.9|128220.9|128414.2|128214.2|128423.2|128275.2|128372.7|128208.4|48
1689943800000|2023-07-21 12:50:00|128413.7|128213.7|128418.4|128218.4|128423.5|128223.5|128407.5|128207.5|34
1689944100000|2023-07-21 12:55:00|128414.7|128214.7|128389|128289|128414.7|128289|128356|128206.5|42
1689944400000|2023-07-21 13:00:00|128390|128290|128379.5|128279.5|128390|128290|128378.6|128278.6|18
1689944700000|2023-07-21 13:05:00|128380|128280|128400.7|128200.7|128402.7|128281|128326.6|128177.4|86
1689945000000|2023-07-21 13:10:00|128400.2|128200.2|128397.1|128197.1|128409.1|128240.4|128340.4|128151.5|81
1689945300000|2023-07-21 13:15:00|128397.5|128197.5|128383.9|128183.9|128412.1|128212.1|128368.5|128168.5|72
1689945600000|2023-07-21 13:20:00|128383.4|128183.4|128396.5|128196.5|128402.5|128202.5|128379|128179|38
1689945900000|2023-07-21 13:25:00|128397|128197|128340|128240|128403.5|128253|128337|128185|37
1689946200000|2023-07-21 13:30:00|128340.5|128240.5|128476|128276|128480.3|128323.5|128338|128238|94
1689946500000|2023-07-21 13:35:00|128479.5|128279.5|128496|128296|128497|128302|128402|128235.5|137
1689946800000|2023-07-21 13:40:00|128496.5|128296.5|128775.5|128575.5|128776|128576|128483.5|128283.5|188
1689947100000|2023-07-21 13:45:00|128776|128576|128820|128720|128844.5|128735.5|128760.5|128560.5|152
1689947400000|2023-07-21 13:50:00|128819.5|128719.5|128801.9|128601.9|128839|128733.5|128777.5|128577.5|169
1689947700000|2023-07-21 13:55:00|128800.7|128600.7|128777.5|128577.5|128800.7|128650|128743|128565|83
1689948000000|2023-07-21 14:00:00|128777|128577|128815|128715|128815|128715|128733.5|128576.5|67
1689948300000|2023-07-21 14:05:00|128816.5|128716.5|128910|128710|128915.5|128719|128816.5|128663|119
1689948600000|2023-07-21 14:10:00|128913.4|128713.4|128915.5|128715.5|128956.6|128756.6|128904.5|128704.5|110
1689948900000|2023-07-21 14:15:00|128914.5|128714.5|128877.4|128677.4|128914.5|128760|128812.5|128664|63
1689949200000|2023-07-21 14:20:00|128877.9|128677.9|128764.3|128564.3|128879.5|128728|128751|128557.1|144
1689949500000|2023-07-21 14:25:00|128754.3|128554.3|128805.8|128605.8|128807.3|128631|128710.5|128535.7|166
1689949800000|2023-07-21 14:30:00|128804.8|128604.8|128794.5|128594.5|128810.8|128610.8|128784.5|128584.5|71
1689950100000|2023-07-21 14:35:00|128795|128595|128789.4|128689.4|128879|128719.4|128784.5|128590|67
1689950400000|2023-07-21 14:40:00|128789.3|128689.3|128869.2|128669.2|128869.2|128719.5|128788.7|128643.5|47
1689950700000|2023-07-21 14:45:00|128868.6|128668.6|128806.5|128706.5|128872.4|128706.5|128806|128647.4|54
1689951000000|2023-07-21 14:50:00|128800.9|128700.9|128808.5|128708.5|128844.5|128708.5|128790.4|128639.5|48
1689951300000|2023-07-21 14:55:00|128810|128710|128812|128712|128814|128714|128810|128710|17
1689951600000|2023-07-21 15:00:00|128812.5|128712.5|128806|128706|128812.5|128712.5|128805.5|128705.5|11
1689951900000|2023-07-21 15:05:00|128807|128707|128710|128510|128813.5|128707.5|128656|128502|75
1689952200000|2023-07-21 15:10:00|128709.5|128509.5|128681.5|128481.5|128710|128560.5|128644|128478|46
1689952500000|2023-07-21 15:15:00|128680.5|128480.5|128680.5|128480.5|128687|128487|128659.5|128459.5|71
1689952800000|2023-07-21 15:20:00|128683.5|128483.5|128777|128577|128781.5|128581.5|128676|128476|72
1689953100000|2023-07-21 15:25:00|128775.5|128575.5|128754.4|128554.4|128783.2|128583.2|128745.9|128545.9|72
1689953400000|2023-07-21 15:30:00|128756.5|128556.5|128763.4|128563.4|128763.4|128563.4|128748.9|128548.9|25
1689953700000|2023-07-21 15:35:00|128761.9|128561.9|128764.9|128564.9|128765.4|128565.4|128760.4|128560.4|17
1689954000000|2023-07-21 15:40:00|128765.4|128565.4|128763.6|128563.6|128765.4|128565.4|128760.9|128560.9|17
1689954300000|2023-07-21 15:45:00|128762.6|128562.6|128755.5|128555.5|128765.5|128565.5|128755.5|128555.5|20
1689954600000|2023-07-21 15:50:00|128756|128556|128749.5|128549.5|128756.5|128556.5|128746|128546|43
1689954900000|2023-07-21 15:55:00|128750.4|128550.4|128753|128553|128754|128554|128748.5|128548.5|23
1689955200000|2023-07-21 16:00:00|128753.5|128553.5|128750.5|128550.5|128754.5|128554.5|128750|128550|25
1689955500000|2023-07-21 16:05:00|128749.5|128549.5|128752.1|128552.1|128752.5|128552.5|128748|128548|24
1689955800000|2023-07-21 16:10:00|128751.5|128551.5|128761|128561|128762.1|128562.1|128751.1|128551.1|18
1689956100000|2023-07-21 16:15:00|128760.1|128560.1|128782.4|128582.4|128791.4|128591.4|128747.9|128547.9|46
1689956400000|2023-07-21 16:20:00|128782.9|128582.9|128717.9|128517.9|128782.9|128582.9|128717.9|128517.9|28
1689956700000|2023-07-21 16:25:00|128717.4|128517.4|128676.5|128476.5|128717.4|128517.4|128668.5|128468.5|22
1689957000000|2023-07-21 16:30:00|128683|128483|128684.5|128484.5|128685.5|128485.5|128680|128480|26
1689957300000|2023-07-21 16:35:00|128687|128487|128669.5|128469.5|128687|128487|128667.5|128467.5|27
1689957600000|2023-07-21 16:40:00|128669|128469|128670|128470|128670.5|128470.5|128667.5|128467.5|39
1689957900000|2023-07-21 16:45:00|128669|128469|128666|128466|128672.5|128472.5|128665.5|128465.5|36
1689958200000|2023-07-21 16:50:00|128667|128467|128666.5|128466.5|128676|128476|128653|128453|65
1689958500000|2023-07-21 16:55:00|128663.7|128463.7|128668|128468|128669.4|128469.4|128659.7|128459.7|61
1689958800000|2023-07-21 17:00:00|128668.5|128468.5|128670.5|128470.5|128672|128472|128668.5|128468.5|14
1689959100000|2023-07-21 17:05:00|128671|128471|128615|128415|128671|128471|128615|128415|23
1689959400000|2023-07-21 17:10:00|128616|128416|128604.5|128404.5|128626|128461.5|128560.5|128390.5|90
1689959700000|2023-07-21 17:15:00|128569|128469|128626.5|128426.5|128638|128486|128569|128425.5|42
1689960000000|2023-07-21 17:20:00|128626|128426|128590.5|128390.5|128627|128427|128581.5|128381.5|28
1689960300000|2023-07-21 17:25:00|128591|128391|128600.5|128400.5|128602|128402|128591|128391|16
1689960600000|2023-07-21 17:30:00|128601|128401|128581.5|128381.5|128601|128401|128576.5|128376.5|25
1689960900000|2023-07-21 17:35:00|128581|128381|128582|128382|128585|128385|128577.5|128377.5|25
1689961200000|2023-07-21 17:40:00|128583.5|128383.5|128582|128382|128585|128385|128582|128382|18
1689961500000|2023-07-21 17:45:00|128583.5|128383.5|128582|128382|128585|128385|128582|128382|6
1689962100000|2023-07-21 17:55:00|128587|128387|128587|128387|128587|128387|128586.5|128386.5|5
1689962400000|2023-07-21 18:00:00|128586.5|128386.5|128596|128396|128628.5|128428.5|128586.5|128386.5|15
1689962700000|2023-07-21 18:05:00|128595.5|128395.5|128595.5|128395.5|128595.5|128395.5|128595.5|128395.5|1
1689963300000|2023-07-21 18:15:00|128595|128395|128594.5|128394.5|128595|128395|128593.5|128393.5|4
1689963600000|2023-07-21 18:20:00|128594|128394|128593.5|128393.5|128594.5|128394.5|128593.5|128393.5|6
1689963900000|2023-07-21 18:25:00|128595|128395|128609|128409|128618.5|128418.5|128594|128394|31
1689964200000|2023-07-21 18:30:00|128609.5|128409.5|128566.5|128466.5|128611.5|128466.5|128563.5|128409|11
1689964500000|2023-07-21 18:35:00|128566|128466|128652.5|128452.5|128661.5|128466|128566|128416.5|34
1689964800000|2023-07-21 18:40:00|128653|128453|128653.5|128453.5|128654.5|128454.5|128650.5|128450.5|55
1689965100000|2023-07-21 18:45:00|128655|128455|128652.5|128452.5|128657|128457|128650|128450|39
1689965400000|2023-07-21 18:50:00|128659|128459|128675|128475|128681.8|128481.8|128659|128459|37
1689965700000|2023-07-21 18:55:00|128675.5|128475.5|128703.5|128503.5|128703.5|128503.5|128675.5|128475.5|20
1689966000000|2023-07-21 19:00:00|128716.5|128516.5|128822|128622|128822|128622|128716.5|128516.5|91
1689966300000|2023-07-21 19:05:00|128826.5|128626.5|128811.5|128611.5|128828|128628|128810|128610|23
1689966600000|2023-07-21 19:10:00|128810|128610|128810.5|128610.5|128817|128617|128806|128606|38
1689966900000|2023-07-21 19:15:00|128812|128612|128807.5|128607.5|128828.5|128628.5|128803.5|128603.5|37
1689967200000|2023-07-21 19:20:00|128807|128607|128766|128566|128807|128607|128755|128555|70
1689967500000|2023-07-21 19:25:00|128772.5|128572.5|128782|128582|128795|128595|128758.5|128558.5|119
1689967800000|2023-07-21 19:30:00|128780.5|128580.5|128784.5|128584.5|128785.5|128585.5|128778|128578|23
1689968100000|2023-07-21 19:35:00|128772.9|128572.9|128734.5|128534.5|128772.9|128572.9|128732|128532|46
1689968400000|2023-07-21 19:40:00|128735|128535|128734|128534|128735|128535|128734|128534|3
1689968700000|2023-07-21 19:45:00|128726.5|128526.5|128732|128532|128732|128532|128719.5|128519.5|32
1689969000000|2023-07-21 19:50:00|128730|128530|128726|128526|128732.5|128532.5|128716.5|128516.5|36
1689969300000|2023-07-21 19:55:00|128722|128522|128726.5|128526.5|128731.5|128531.5|128720.5|128520.5|35
1690156800000|2023-07-24 00:00:00|128785|128424|128682.5|128481.5|128792.5|128490|128642|128350|428
1690157100000|2023-07-24 00:05:00|128676|128475|128609|128508|128701|128518.5|128541.5|128369.5|467
1690157400000|2023-07-24 00:10:00|128610.5|128509.5|128593.5|128492.5|128647|128546|128580|128479|330
1690157700000|2023-07-24 00:15:00|128592.5|128491.5|128576|128475|128622|128521|128536|128435|314
1690158000000|2023-07-24 00:20:00|128577.5|128476.5|128416.5|128315.5|128585.5|128484.5|128406.5|128305.5|459
1690158300000|2023-07-24 00:25:00|128415.5|128314.5|128401.3|128300.3|128466|128365|128376|128275|341
1690158600000|2023-07-24 00:30:00|128401.1|128300.1|128317|128216|128410.8|128309.8|128317|128216|464
1690158900000|2023-07-24 00:35:00|128317.5|128216.5|128252|128151|128329.5|128228.5|128240|128139|371
1690159200000|2023-07-24 00:40:00|128252.7|128151.7|128297|128197|128329|128229|128252|128151|295
1690159500000|2023-07-24 00:45:00|128298|128198|128297.5|128197.5|128357.5|128257.5|128261|128161|249
1690159800000|2023-07-24 00:50:00|128294.5|128194.5|128363.6|128263.6|128416|128316|128293.5|128193.5|326
1690160100000|2023-07-24 00:55:00|128362.6|128262.6|128409.1|128309.1|128409.1|128309.1|128347.6|128247.6|340
1690160400000|2023-07-24 01:00:00|128409.5|128309.5|128373.6|128273.6|128419.5|128319.5|128361.1|128261.1|329
1690160700000|2023-07-24 01:05:00|128373.1|128273.1|128352|128252|128382.1|128282.1|128334.1|128234.1|328
1690161000000|2023-07-24 01:10:00|128352.5|128252.5|128359.5|128259.5|128395|128295|128337|128237|284
1690161300000|2023-07-24 01:15:00|128358.5|128258.5|128498.6|128398.6|128531.3|128431.3|128350|128250|546
1690161600000|2023-07-24 01:20:00|128497.8|128397.8|128658.5|128558.5|128677|128577|128488.8|128388.8|538
1690161900000|2023-07-24 01:25:00|128659.5|128559.5|128658|128558|128706|128606|128646|128546|442
1690162200000|2023-07-24 01:30:00|128659.3|128559.3|128557.3|128457.3|128662.8|128562.8|128542.2|128442.2|564
1690162500000|2023-07-24 01:35:00|128557.2|128457.2|128568.5|128468.5|128605.5|128505.5|128499|128399|420
1690162800000|2023-07-24 01:40:00|128569|128469|128504.2|128404.2|128598.5|128498.5|128493|128393|571
1690163100000|2023-07-24 01:45:00|128504|128404|128502.2|128402.2|128511|128411|128461|128361|426
1690163400000|2023-07-24 01:50:00|128503|128403|128501.2|128401.2|128527.5|128427.5|128458.2|128358.2|386
1690163700000|2023-07-24 01:55:00|128501|128401|128398.5|128298.5|128525|128425|128398.5|128298.5|414
1690164000000|2023-07-24 02:00:00|128399|128299|128198|128098|128434|128334|128198|128098|541
1690164300000|2023-07-24 02:05:00|128199|128099|128273|128173|128277|128177|128172.5|128072.5|283
1690164600000|2023-07-24 02:10:00|128271.5|128171.5|128239|128139|128283|128183|128195.5|128095.5|237
1690164900000|2023-07-24 02:15:00|128240|128140|128197.5|128097.5|128269|128169|128197|128097|251
1690165200000|2023-07-24 02:20:00|128198|128098|128034|127934|128254.5|128154.5|128019.5|127919.5|401
1690165500000|2023-07-24 02:25:00|128025.5|127925.5|127921.5|127821.5|128031.5|127931.5|127851|127751|540
1690165800000|2023-07-24 02:30:00|127922|127822|128014.5|127914.5|128020|127920|127911.5|127811.5|269
1690166100000|2023-07-24 02:35:00|128014|127914|128008|127908|128074|127974|128002|127902|358
1690166400000|2023-07-24 02:40:00|128007.5|127907.5|127917.7|127817.7|128010|127910|127908|127808|434
1690166700000|2023-07-24 02:45:00|127917.2|127817.2|127999.7|127899.7|128000.5|127900.5|127917|127817|285
1690167000000|2023-07-24 02:50:00|127999.5|127899.5|128081.5|127981.5|128095.7|127995.7|127988.5|127888.5|307
1690167300000|2023-07-24 02:55:00|128083.6|127983.6|128111.3|128011.3|128118.8|128018.8|128044|127944|356
1690167600000|2023-07-24 03:00:00|128110.8|128010.8|128085.5|127985.5|128111.5|128011.5|128046|127946|387
1690167900000|2023-07-24 03:05:00|128085|127985|128061|127961|128086.5|127986.5|128034.5|127934.5|234
1690168200000|2023-07-24 03:10:00|128060.5|127960.5|128146.5|128046.5|128148.5|128048.5|128038.8|127938.8|184
1690168500000|2023-07-24 03:15:00|128154.5|128054.5|128088|127988|128176|128076|128084.5|127984.5|259
1690168800000|2023-07-24 03:20:00|128087.5|127987.5|128157|128057|128177|128077|128080|127980|297
1690169100000|2023-07-24 03:25:00|128156|128056|128103|128003|128161|128061|128093|127993|227
1690169400000|2023-07-24 03:30:00|128104.5|128004.5|128101.7|128001.7|128143.5|128043.5|128096.2|127996.2|281
1690169700000|2023-07-24 03:35:00|128101.5|128001.5|128105.5|128005.5|128140|128040|128087.1|127987.1|234
1690170000000|2023-07-24 03:40:00|128101.5|128001.5|128128|128028|128140|128040|128092.5|127992.5|203
1690170300000|2023-07-24 03:45:00|128129|128029|128106.5|128006.5|128129|128029|128096.5|127996.5|138
1690170600000|2023-07-24 03:50:00|128106|128006|128149.5|128049.5|128149.5|128049.5|128098.5|127998.5|102
1690170900000|2023-07-24 03:55:00|128155|128055|128122|128022|128155|128055|128112.5|128012.5|140
1690171200000|2023-07-24 04:00:00|128121.5|128021.5|128100|128000|128135|128035|128077|127977|154
1690171500000|2023-07-24 04:05:00|128100.5|128000.5|128103|128003|128109.5|128009.5|128070.5|127970.5|169
1690171800000|2023-07-24 04:10:00|128104|128004|128087|127987|128133|128033|128085|127985|124
1690172100000|2023-07-24 04:15:00|128087.5|127987.5|128133|128033|128135.5|128035.5|128069.7|127969.7|195
1690172400000|2023-07-24 04:20:00|128126.5|128026.5|128153.5|128053.5|128164|128064|128115.5|128015.5|165
1690172700000|2023-07-24 04:25:00|128153.7|128053.7|128126|128026|128164.3|128064.3|128126|128026|218
1690173000000|2023-07-24 04:30:00|128128|128028|128119.2|128019.2|128149.2|128049.2|128117.2|128017.2|231
1690173300000|2023-07-24 04:35:00|128119.7|128019.7|128131.5|128031.5|128141.5|128041.5|128118.5|128018.5|159
1690173600000|2023-07-24 04:40:00|128131|128031|128132.2|128032.2|128144.5|128044.5|128109.7|128009.7|161
1690173900000|2023-07-24 04:45:00|128132|128032|128014.5|127914.5|128132.2|128032.2|128014.5|127914.5|274
1690174200000|2023-07-24 04:50:00|128015|127915|128042|127942|128042.5|127942.5|127986.7|127886.7|311
1690174500000|2023-07-24 04:55:00|128040.5|127940.5|128037|127937|128061|127961|128015.5|127915.5|247
1690174800000|2023-07-24 05:00:00|128036|127936|127992.2|127892.2|128043.7|127943.7|127953.5|127853.5|342
1690175100000|2023-07-24 05:05:00|127989.5|127889.5|127984|127884|127994.5|127894.5|127934.5|127834.5|279
1690175400000|2023-07-24 05:10:00|127983.5|127883.5|127973.5|127873.5|128011|127911|127942.7|127842.7|200
1690175700000|2023-07-24 05:15:00|127975.5|127875.5|128025|127925|128039.5|127939.5|127975|127875|199
1690176000000|2023-07-24 05:20:00|128024.5|127924.5|128033|127933|128062|127962|128017.5|127917.5|195
1690176300000|2023-07-24 05:25:00|128033.5|127933.5|128027|127927|128070|127970|128027|127927|223
1690176600000|2023-07-24 05:30:00|128026|127926|128093|127993|128099.5|127999.5|128026|127926|275
1690176900000|2023-07-24 05:35:00|128093.5|127993.5|128105.5|128005.5|128133.8|128033.8|128058.5|127958.5|225
1690177200000|2023-07-24 05:40:00|128106|128006|128059.1|127959.1|128109|128009|128026.5|127926.5|258
1690177500000|2023-07-24 05:45:00|128058.6|127958.6|128036.5|127936.5|128080.5|127980.5|128032|127932|179
1690177800000|2023-07-24 05:50:00|128035.5|127935.5|128052.5|127952.5|128066|127966|128015.5|127915.5|202
1690178100000|2023-07-24 05:55:00|128053|127953|127963.5|127863.5|128067|127967|127952.5|127852.5|329
1690178400000|2023-07-24 06:00:00|127965.5|127865.5|127880.5|127780.5|127983.2|127883.2|127873|127773|484
1690178700000|2023-07-24 06:05:00|127884.5|127784.5|127886|127786|127945|127845|127829|127729|374
1690179000000|2023-07-24 06:10:00|127889|127789|127928.6|127828.6|127931.6|127831.6|127886|127786|406
1690179300000|2023-07-24 06:15:00|127929.1|127829.1|127929.8|127829.8|127946.8|127846.8|127895.6|127795.6|493
1690179600000|2023-07-24 06:20:00|127930.6|127830.6|127913.5|127813.5|127940.1|127840.1|127871.2|127771.2|308
1690179900000|2023-07-24 06:25:00|127922.7|127822.7|127805.5|127705.5|127992.2|127892.2|127802|127702|388
1690180200000|2023-07-24 06:30:00|127807|127707|127908.5|127808.5|127909|127809|127804|127704|304
1690180500000|2023-07-24 06:35:00|127910|127810|128007.1|127807.1|128007.1|127862.1|127897.8|127782.1|106
1690180800000|2023-07-24 06:40:00|128006.5|127806.5|127969|127769|128012|127858.5|127933|127768.5|63
1690181100000|2023-07-24 06:45:00|127968.5|127768.5|127947|127747|127968.5|127808|127878.5|127720.5|103
1690181400000|2023-07-24 06:50:00|127946.5|127746.5|127869.5|127769.5|127970.4|127814.4|127863|127746.5|112
1690181700000|2023-07-24 06:55:00|127869|127769|127932|127732|127934|127769|127832.5|127704.5|95
1690182000000|2023-07-24 07:00:00|127931.5|127731.5|127825|127725|127931.5|127791.9|127822.5|127675.8|159
1690182300000|2023-07-24 07:05:00|127825.5|127725.5|127903|127703|127911|127763.9|127822.5|127690.3|210
1690182600000|2023-07-24 07:10:00|127904.5|127704.5|127956.8|127756.8|127958|127790|127888.8|127697.6|148
1690182900000|2023-07-24 07:15:00|127957.9|127757.9|127954.1|127754.1|128015.5|127874.1|127896|127754.1|202
1690183200000|2023-07-24 07:20:00|127954.6|127754.6|127965|127865|128022.1|127879.2|127940.8|127754|141
1690183500000|2023-07-24 07:25:00|127966.5|127866.5|128005.4|127805.4|128031.4|127895|127951.5|127782|222
1690183800000|2023-07-24 07:30:00|128010.6|127810.6|128175.5|127975.5|128185.5|128030.9|127976.8|127810.6|326
1690184100000|2023-07-24 07:35:00|128177.5|127977.5|128205|128105|128316.8|128138|128135.5|127973.1|192
1690184400000|2023-07-24 07:40:00|128201.4|128101.4|128245.5|128045.5|128249.9|128105|128168|127984.5|174
1690184700000|2023-07-24 07:45:00|128244.5|128044.5|128180.5|127980.5|128251|128099.5|128154.5|127957.4|296
1690185000000|2023-07-24 07:50:00|128181.5|127981.5|128225.1|128025.1|128235.1|128035.1|128175|127975|240
1690185300000|2023-07-24 07:55:00|128224|128024|128253.5|128053.5|128262.9|128118.8|128141.1|127977|242
1690185600000|2023-07-24 08:00:00|128253|128053|128223.8|128023.8|128259.8|128059.8|128216|128016|160
1690185900000|2023-07-24 08:05:00|128216|128016|128198.1|127998.1|128223.8|128023.8|128191|127991|96
1690186200000|2023-07-24 08:10:00|128196|127996|128142.5|127942.5|128197.1|128011|128111|127936.5|118
1690186500000|2023-07-24 08:15:00|128142|127942|128069.3|127969.3|128153|127973|128069.3|127941|65
1690186800000|2023-07-24 08:20:00|128068.8|127968.8|128035.5|127835.5|128074.5|127968.8|128001.5|127824|107
1690187100000|2023-07-24 08:25:00|128035|127835|128008|127808|128039.3|127877.6|127950.9|127750.9|145
1690187400000|2023-07-24 08:30:00|128007|127807|128060.5|127860.5|128061|127861|128002.5|127802.5|153
1690187700000|2023-07-24 08:35:00|128060|127860|128147.9|127947.9|128163.5|127963.5|128048|127848|193
1690188000000|2023-07-24 08:40:00|128148.7|127948.7|128082|127882|128164.5|127964.5|128062.2|127878|89
1690188300000|2023-07-24 08:45:00|128082.5|127882.5|128096|127896|128104|127904|128080.5|127880.5|42
1690188600000|2023-07-24 08:50:00|128100|127900|128079|127879|128103|127903|128070.5|127870.5|94
1690188900000|2023-07-24 08:55:00|128079.5|127879.5|128077.5|127877.5|128082.5|127882.5|128077.5|127877.5|27
1690189200000|2023-07-24 09:00:00|128078|127878|128054|127854|128079|127879|128050.5|127850.5|41
1690189500000|2023-07-24 09:05:00|128053.5|127853.5|127993.5|127793.5|128053.5|127853.5|127991.5|127791.5|74
1690189800000|2023-07-24 09:10:00|127993|127793|128055|127855|128058|127858|127977.5|127777.5|74
1690190100000|2023-07-24 09:15:00|128055.5|127855.5|127976|127776|128056.5|127856.5|127944.5|127744.5|129
1690190400000|2023-07-24 09:20:00|127975|127775|127924.5|127724.5|127975|127775|127920.5|127720.5|92
1690190700000|2023-07-24 09:25:00|127924|127724|127941.5|127741.5|127944|127744|127923|127723|30
1690191000000|2023-07-24 09:30:00|127941|127741|127928|127728|127941.5|127741.5|127928|127728|30
1690191300000|2023-07-24 09:35:00|127927.5|127727.5|127932.5|127732.5|127942|127742|127927.5|127727.5|35
1690191600000|2023-07-24 09:40:00|127933|127733|127960.5|127760.5|127966|127766|127932.5|127732.5|88
1690191900000|2023-07-24 09:45:00|127960|127760|128051.5|127851.5|128059|127859|127960|127760|87
1690192200000|2023-07-24 09:50:00|128049.2|127849.2|128043|127843|128054.7|127854.7|128036.1|127836.1|43
1690192500000|2023-07-24 09:55:00|128042.1|127842.1|128048.6|127848.6|128050|127850|128041.6|127841.6|77
1690192800000|2023-07-24 10:00:00|128048.1|127848.1|128039.4|127839.4|128052.5|127852.5|128034.4|127834.4|388
1690193100000|2023-07-24 10:05:00|128035|127835|128042.4|127842.4|128062.4|127862.4|128034|127834|40
1690193400000|2023-07-24 10:10:00|128042.9|127842.9|127993.4|127893.4|128043.4|127893.6|127988.9|127827.4|34
1690193700000|2023-07-24 10:15:00|127993.1|127893.1|128033.7|127833.7|128034.9|127893.1|127986.9|127822.3|67
1690194000000|2023-07-24 10:20:00|128034.7|127834.7|128027.9|127827.9|128035.4|127835.4|128021.9|127821.9|53
1690194300000|2023-07-24 10:25:00|128027.4|127827.4|128034.7|127834.7|128038|127889.5|127964.4|127824.2|32
1690194600000|2023-07-24 10:30:00|128035.4|127835.4|128056.9|127856.9|128057.9|127857.9|128035.4|127835.4|21
1690194900000|2023-07-24 10:35:00|128002.9|127902.9|128049.4|127849.4|128057.9|127902.9|128002.7|127847.4|33
1690195200000|2023-07-24 10:40:00|128050|127850|128033|127833|128054|127876|127974.5|127832.5|44
1690195500000|2023-07-24 10:45:00|128034.5|127834.5|128044|127844|128045.5|127897|127984.5|127833|31
1690195800000|2023-07-24 10:50:00|128043|127843|128009|127809|128043|127843|128006.5|127806.5|62
1690196100000|2023-07-24 10:55:00|128008.5|127808.5|127955|127855|128011|127863.5|127954|127808.5|28
1690196400000|2023-07-24 11:00:00|127954|127854|127967.5|127867.5|128025|127875|127954|127812.5|64
1690196700000|2023-07-24 11:05:00|127968|127868|128011.5|127811.5|128041.5|127889|127965.5|127811.5|64
1690197000000|2023-07-24 11:10:00|128011|127811|127925|127725|128011.5|127861.5|127898|127698|113
1690197300000|2023-07-24 11:15:00|127925.5|127725.5|127887|127687|127929.5|127729.5|127882|127682|48
1690197600000|2023-07-24 11:20:00|127886.5|127686.5|127884.5|127684.5|127886.5|127686.5|127884|127684|8
1690197900000|2023-07-24 11:25:00|127885|127685|127820.5|127720.5|127892|127728.5|127803.5|127649.9|105
1690198200000|2023-07-24 11:30:00|127822.5|127722.5|127866.5|127666.5|127884.2|127726.5|127822.5|127666.5|45
1690198500000|2023-07-24 11:35:00|127866|127666|127865.5|127665.5|127876.7|127676.7|127863.5|127663.5|67
1690198800000|2023-07-24 11:40:00|127867|127667|127890|127690|127893|127693|127867|127667|35
1690199100000|2023-07-24 11:45:00|127889|127689|127857.5|127757.5|127893.5|127759.5|127843.5|127687.5|49
1690199400000|2023-07-24 11:50:00|127858|127758|127855|127755|127859|127759|127853|127753|18
1690199700000|2023-07-24 11:55:00|127856|127756|127863.5|127763.5|127866.5|127766.5|127856|127756|23
1690200000000|2023-07-24 12:00:00|127863|127763|127871|127771|127929|127776.5|127862|127721|43
1690200300000|2023-07-24 12:05:00|127873.5|127773.5|127928|127728|127931|127775.5|127873.5|127718|119
1690200600000|2023-07-24 12:10:00|127929|127729|127944.5|127744.5|127950.5|127750.5|127927|127727|129
1690200900000|2023-07-24 12:15:00|127945|127745|127931.5|127731.5|127950.2|127797.9|127891.7|127729|101
1690201200000|2023-07-24 12:20:00|127932.5|127732.5|127939|127739|127954.5|127808|127865.5|127715.5|155
1690201500000|2023-07-24 12:25:00|127938.5|127738.5|127890.7|127790.7|127942|127803.5|127869.5|127725.5|49
1690201800000|2023-07-24 12:30:00|127890.5|127790.5|127854|127654|127935.5|127790.5|127818.5|127654|81
1690202100000|2023-07-24 12:35:00|127854.5|127654.5|127862.5|127662.5|127868.2|127723.4|127801.5|127651.5|44
1690202400000|2023-07-24 12:40:00|127863|127663|127941.4|127741.4|127941.4|127741.4|127821.5|127663|111
1690202700000|2023-07-24 12:45:00|127944.9|127744.9|127974.9|127774.9|127976.7|127776.7|127920.9|127720.9|105
1690203000000|2023-07-24 12:50:00|127975|127775|127972.2|127772.2|127975.5|127775.5|127935|127735|79
1690203300000|2023-07-24 12:55:00|127972.5|127772.5|127943.5|127743.5|127973|127773|127941.5|127741.5|108
1690203600000|2023-07-24 13:00:00|127942.2|127742.2|127932.5|127732.5|127949.5|127749.5|127932.5|127732.5|44
1690203900000|2023-07-24 13:05:00|127934.1|127734.1|127945.5|127745.5|127945.5|127745.5|127934.1|127734.1|18
1690204200000|2023-07-24 13:10:00|127946.5|127746.5|127951.5|127751.5|127959.5|127759.5|127946.5|127746.5|50
1690204500000|2023-07-24 13:15:00|127953|127753|127992.5|127792.5|127994.1|127794.1|127948.5|127748.5|59
1690204800000|2023-07-24 13:20:00|127992|127792|128010|127810|128013|127813|127992|127792|73
1690205100000|2023-07-24 13:25:00|128010.5|127810.5|128038.5|127938.5|128093|127939.6|127972.5|127809.5|178
1690205400000|2023-07-24 13:30:00|128034|127934|127932.2|127832.2|128079|127941.4|127932.2|127776.1|132
1690205700000|2023-07-24 13:35:00|127934.8|127834.8|127923|127723|127975|127834.8|127908.8|127708.8|100
1690206000000|2023-07-24 13:40:00|127921.5|127721.5|127968|127753|127968|127764|127864|127682.5|99
1690206300000|2023-07-24 13:45:00|127969|127754|127878.7|127678.7|128036|127795|127862|127662|217
1690206600000|2023-07-24 13:50:00|127878.2|127678.2|127992.5|127792.5|127995|127846.5|127877.5|127677.5|123
1690206900000|2023-07-24 13:55:00|127991.5|127791.5|127953.5|127753.5|128022.5|127822.5|127879.2|127721.3|99
1690207200000|2023-07-24 14:00:00|127954|127754|127890|127690|127954|127754|127890|127690|77
1690207500000|2023-07-24 14:05:00|127889.5|127689.5|127860|127660|127909.7|127766.4|127817.2|127657|68
1690207800000|2023-07-24 14:10:00|127860.5|127660.5|127850.5|127650.5|127860.5|127707.4|127757|127597.5|53
1690208100000|2023-07-24 14:15:00|127850.9|127650.9|127914|127714|127920.9|127752.4|127829|127650.9|90
1690208400000|2023-07-24 14:20:00|127932.2|127732.2|127969.5|127769.5|127988.5|127824.2|127923.3|127732.2|89
1690208700000|2023-07-24 14:25:00|127970.5|127770.5|127954|127754|127982.9|127807.5|127893.7|127752.5|64
1690209000000|2023-07-24 14:30:00|127960|127760|127935.8|127735.8|127962.5|127762.5|127932.5|127732.5|54
1690209300000|2023-07-24 14:35:00|127935.1|127735.1|127896.8|127696.8|127935.1|127735.1|127884.4|127684.4|54
1690209600000|2023-07-24 14:40:00|127894.3|127694.3|127867.5|127667.5|127894.3|127694.3|127867.5|127667.5|27
1690209900000|2023-07-24 14:45:00|127868|127668|127867|127667|127870.5|127670.5|127862.5|127662.5|16
1690210200000|2023-07-24 14:50:00|127870.5|127670.5|127877.1|127677.1|127884|127684|127863|127663|41
1690210500000|2023-07-24 14:55:00|127875.7|127675.7|127877|127677|127882.5|127682.5|127872.5|127672.5|22
1690210800000|2023-07-24 15:00:00|127877.5|127677.5|127897.5|127697.5|127943.9|127758|127842.7|127670.5|45
1690211100000|2023-07-24 15:05:00|127898.8|127698.8|127886.5|127686.5|127900.1|127700.1|127886.5|127686.5|26
1690211400000|2023-07-24 15:10:00|127886.2|127686.2|127888.5|127688.5|127888.5|127688.5|127882|127682|25
1690211700000|2023-07-24 15:15:00|127888|127688|127787|127687|127888.5|127706|127787|127635|37
1690212000000|2023-07-24 15:20:00|127787.5|127687.5|127780|127680|127789|127689|127771.5|127671.5|36
1690212300000|2023-07-24 15:25:00|127780.5|127680.5|127815|127715|127858.5|127721.9|127780.5|127644.2|81
1690212600000|2023-07-24 15:30:00|127814.5|127714.5|127826|127726|127875.5|127726|127800.5|127646|81
1690212900000|2023-07-24 15:35:00|127826.5|127726.5|127880.1|127680.1|127880.1|127726.5|127801|127675.7|70
1690213200000|2023-07-24 15:40:00|127879.6|127679.6|127892.1|127692.1|127892.2|127740|127829.5|127679.1|18
1690213500000|2023-07-24 15:45:00|127890.2|127690.2|127881.4|127681.4|127892.1|127692.1|127877.7|127677.7|21
1690213800000|2023-07-24 15:50:00|127883.1|127683.1|127835.5|127635.5|127883.2|127683.2|127825.2|127625.2|53
1690214100000|2023-07-24 15:55:00|127832.5|127632.5|127734.8|127534.8|127847.3|127647.3|127734.8|127534.8|55
1690214400000|2023-07-24 16:00:00|127734.7|127534.7|127723.1|127523.1|127759.7|127559.7|127720.1|127520.1|60
1690214700000|2023-07-24 16:05:00|127721.5|127521.5|127775.5|127575.5|127775.5|127575.5|127710.9|127510.9|85
1690215000000|2023-07-24 16:10:00|127777.9|127577.9|127763.9|127563.9|127778.5|127578.5|127751.5|127551.5|38
1690215300000|2023-07-24 16:15:00|127764.1|127564.1|127759.9|127559.9|127767.7|127567.7|127743.2|127543.2|47
1690215600000|2023-07-24 16:20:00|127760.4|127560.4|127738.5|127538.5|127760.4|127597.2|127694.4|127532.4|19
1690215900000|2023-07-24 16:25:00|127740.1|127540.1|127711.1|127511.1|127748.5|127548.5|127709.1|127509.1|36
1690216200000|2023-07-24 16:30:00|127711.8|127511.8|127657.5|127457.5|127713.8|127513.8|127628.2|127428.2|75
1690216500000|2023-07-24 16:35:00|127657|127457|127659|127459|127659.2|127470|127569.5|127415.5|40
1690216800000|2023-07-24 16:40:00|127660|127460|127697.5|127497.5|127711.5|127511.5|127660|127460|43
1690217100000|2023-07-24 16:45:00|127694.3|127494.3|127681.5|127481.5|127694.3|127494.3|127669.5|127469.5|57
1690217400000|2023-07-24 16:50:00|127681|127481|127676.1|127476.1|127696.2|127496.2|127673.4|127473.4|49
1690217700000|2023-07-24 16:55:00|127675.9|127475.9|127687.5|127487.5|127700.6|127532.7|127632.7|127461.5|51
1690218000000|2023-07-24 17:00:00|127710.2|127510.2|127733.6|127533.6|127733.6|127533.6|127685.7|127485.7|42
1690218300000|2023-07-24 17:05:00|127734.1|127534.1|127734.5|127534.5|127743.2|127543.2|127727|127527|49
1690218600000|2023-07-24 17:10:00|127735|127535|127755.5|127555.5|127755.5|127555.5|127704.5|127504.5|53
1690218900000|2023-07-24 17:15:00|127753|127553|127715|127515|127753|127553|127714.5|127514.5|38
1690219200000|2023-07-24 17:20:00|127714.5|127514.5|127707|127507|127719|127519|127695.8|127495.8|27
1690219500000|2023-07-24 17:25:00|127706.7|127506.7|127698|127498|127733.1|127533.1|127698|127498|50
1690219800000|2023-07-24 17:30:00|127701.5|127501.5|127854.5|127654.5|127857.5|127657.5|127700.7|127500.7|123
1690220100000|2023-07-24 17:35:00|127855.5|127655.5|127767.4|127567.4|127855.5|127655.5|127762.7|127562.7|89
1690220400000|2023-07-24 17:40:00|127762.1|127562.1|127758.2|127558.2|127765.8|127565.8|127757.5|127557.5|37
1690220700000|2023-07-24 17:45:00|127759|127559|127774.5|127574.5|127774.5|127574.5|127759|127559|20
1690221000000|2023-07-24 17:50:00|127778.1|127578.1|127789.7|127589.7|127790.6|127590.6|127778.1|127578.1|15
1690221300000|2023-07-24 17:55:00|127790.2|127590.2|127795|127595|127809|127609|127782.2|127582.2|93
1690221600000|2023-07-24 18:00:00|127802.1|127602.1|127841.5|127641.5|127843.2|127643.2|127802.1|127602.1|87
1690221900000|2023-07-24 18:05:00|127842|127642|127840.5|127640.5|127842.5|127642.5|127839|127639|17
1690222200000|2023-07-24 18:10:00|127842|127642|127854.5|127654.5|127864.5|127664.5|127838.5|127638.5|59
1690222500000|2023-07-24 18:15:00|127853|127653|127858.5|127658.5|127865.5|127665.5|127851|127651|74
1690222800000|2023-07-24 18:20:00|127860.5|127660.5|127840.5|127640.5|127862.5|127662.5|127835.3|127635.3|33
1690223100000|2023-07-24 18:25:00|127840|127640|127835|127635|127846.5|127646.5|127802.5|127602.5|63
1690223400000|2023-07-24 18:30:00|127835.5|127635.5|127833.5|127633.5|127835.5|127635.5|127828.9|127628.9|15
1690223700000|2023-07-24 18:35:00|127832|127632|127829.5|127629.5|127832|127632|127829|127629|9
1690224000000|2023-07-24 18:40:00|127829|127629|127838.5|127638.5|127844.3|127644.3|127829|127629|14
1690224300000|2023-07-24 18:45:00|127838|127638|127839|127639|127845.2|127645.2|127831.3|127631.3|34
1690224600000|2023-07-24 18:50:00|127837.5|127637.5|127842.5|127642.5|127844.6|127644.6|127831|127631|27
1690224900000|2023-07-24 18:55:00|127843|127643|127838|127638|127843.9|127643.9|127829|127629|55
1690225200000|2023-07-24 19:00:00|127838.5|127638.5|127837.5|127637.5|127840.5|127640.5|127836.5|127636.5|27
1690225500000|2023-07-24 19:05:00|127842|127642|127842.5|127642.5|127842.5|127642.5|127830|127630|15
1690225800000|2023-07-24 19:10:00|127843.5|127643.5|127856.5|127656.5|127856.5|127656.5|127842.5|127642.5|19
1690226100000|2023-07-24 19:15:00|127857|127657|127850.5|127650.5|127860|127660|127846.5|127646.5|41
1690226400000|2023-07-24 19:20:00|127851|127651|127840|127640|127855.5|127655.5|127837.5|127637.5|39
1690226700000|2023-07-24 19:25:00|127840.5|127640.5|127842.5|127642.5|127846.5|127646.5|127836.5|127636.5|52
1690227000000|2023-07-24 19:30:00|127844|127644|127853.5|127653.5|127854|127654|127840.5|127640.5|38
1690227300000|2023-07-24 19:35:00|127853|127653|127909|127709|127927|127727|127853|127653|50
1690227600000|2023-07-24 19:40:00|127908.5|127708.5|127879.5|127679.5|127911|127711|127877|127677|29
1690227900000|2023-07-24 19:45:00|127883|127683|127879.5|127679.5|127887.8|127687.8|127869.5|127669.5|45
1690228200000|2023-07-24 19:50:00|127880.5|127680.5|127887|127687|127895|127695|127879.5|127679.5|94
1690228500000|2023-07-24 19:55:00|127885|127685|127882.5|127682.5|127885|127685|127882|127682|6
1690243200000|2023-07-25 00:00:00|127969|127769|128109.5|128009.5|128140.5|128028|127940.5|127740.5|512
1690243500000|2023-07-25 00:05:00|128116|128016|128316.5|128216.5|128350.5|128250.5|128113|128013|554
1690243800000|2023-07-25 00:10:00|128306.5|128206.5|128303|128203|128337|128237|128208|128108|506
1690244100000|2023-07-25 00:15:00|128302|128202|128234.5|128134.5|128336.5|128236.5|128226.5|128126.5|487
1690244400000|2023-07-25 00:20:00|128240|128140|128202.2|128102.2|128280.5|128180.5|128196|128096|431
1690244700000|2023-07-25 00:25:00|128202.5|128102.5|128196.5|128096.5|128247.5|128147.5|128180|128080|404
1690245000000|2023-07-25 00:30:00|128197.3|128097.3|128238|128138|128293.5|128193.5|128188.8|128088.8|458
1690245300000|2023-07-25 00:35:00|128237.6|128137.6|128172|128072|128237.6|128137.6|128147.9|128047.9|439
1690245600000|2023-07-25 00:40:00|128172.5|128072.5|128242.8|128142.8|128267.5|128167.5|128172.5|128072.5|417
1690245900000|2023-07-25 00:45:00|128242.3|128142.3|128191.5|128091.5|128247|128147|128158|128058|360
1690246200000|2023-07-25 00:50:00|128192.5|128092.5|128305.5|128205.5|128308.5|128208.5|128173|128073|351
1690246500000|2023-07-25 00:55:00|128307.5|128207.5|128255.8|128155.8|128328.5|128228.5|128239.5|128139.5|397
1690246800000|2023-07-25 01:00:00|128256.3|128156.3|128138.4|128038.4|128272|128172|128127.5|128027.5|407
1690247100000|2023-07-25 01:05:00|128136.5|128036.5|127965|127865|128136.6|128036.6|127928|127828|528
1690247400000|2023-07-25 01:10:00|127964.5|127864.5|127976.9|127776.9|128005.6|127905.6|127906|127752.4|535
1690247700000|2023-07-25 01:15:00|127977.4|127777.4|127993.8|127893.8|128049.5|127949.5|127937.5|127760.9|505
1690248000000|2023-07-25 01:20:00|127994|127894|127949.5|127849.5|128035|127935|127925|127825|464
1690248300000|2023-07-25 01:25:00|127949.4|127849.4|127867.5|127767.5|127952.5|127852.5|127857.5|127757.5|598
1690248600000|2023-07-25 01:30:00|127868.5|127768.5|127782|127682|127911.5|127811.5|127758.5|127658.5|619
1690248900000|2023-07-25 01:35:00|127787.5|127687.5|127883.5|127783.5|127909|127809|127742.5|127642.5|562
1690249200000|2023-07-25 01:40:00|127882.5|127782.5|127996.5|127896.5|128019|127919|127879|127779|482
1690249500000|2023-07-25 01:45:00|127996|127896|127962.5|127862.5|128016.5|127916.5|127955|127855|422
1690249800000|2023-07-25 01:50:00|127964.5|127864.5|127891|127791|127969.5|127869.5|127877.7|127777.7|410
1690250100000|2023-07-25 01:55:00|127887.2|127787.2|127869.5|127769.5|127922|127822|127856|127756|359
1690250400000|2023-07-25 02:00:00|127868.5|127768.5|127915.5|127815.5|127925.5|127825.5|127848|127748|326
1690250700000|2023-07-25 02:05:00|127912.5|127812.5|127909|127809|127914|127814|127876.5|127776.5|234
1690251000000|2023-07-25 02:10:00|127908|127808|127895.3|127795.3|127917.5|127817.5|127885.5|127785.5|302
1690251300000|2023-07-25 02:15:00|127895.2|127795.2|127884.5|127784.5|127898.5|127798.5|127845.6|127745.6|340
1690251600000|2023-07-25 02:20:00|127883.5|127783.5|127812|127712|127895|127795|127812|127712|237
1690251900000|2023-07-25 02:25:00|127812.5|127712.5|127763.5|127663.5|127817.1|127717.1|127709.3|127609.3|427
1690252200000|2023-07-25 02:30:00|127763|127663|127776.5|127676.5|127791|127691|127687.5|127587.5|483
1690252500000|2023-07-25 02:35:00|127775|127675|127768.5|127668.5|127801.5|127701.5|127750.5|127650.5|336
1690252800000|2023-07-25 02:40:00|127768|127668|127753.5|127653.5|127768|127668|127728|127628|229
1690253100000|2023-07-25 02:45:00|127754.5|127654.5|127770.3|127670.3|127790.5|127690.5|127752.5|127652.5|212
1690253400000|2023-07-25 02:50:00|127768.8|127668.8|127715.5|127615.5|127768.8|127668.8|127649|127549|438
1690253700000|2023-07-25 02:55:00|127715|127615|127712.3|127612.3|127784|127684|127682|127582|291
1690254000000|2023-07-25 03:00:00|127712.5|127612.5|127772.4|127672.4|127778.7|127678.7|127702|127602|269
1690254300000|2023-07-25 03:05:00|127772.9|127672.9|127774|127674|127794.5|127694.5|127735.9|127635.9|243
1690254600000|2023-07-25 03:10:00|127775.5|127675.5|127718|127618|127799.5|127699.5|127684|127584|369
1690254900000|2023-07-25 03:15:00|127714.5|127614.5|127729.5|127629.5|127758.5|127658.5|127689.5|127589.5|191
1690255200000|2023-07-25 03:20:00|127729|127629|127753|127653|127758.5|127658.5|127673|127573|237
1690255500000|2023-07-25 03:25:00|127752.5|127652.5|127808.5|127708.5|127809|127709|127748|127648|251
1690255800000|2023-07-25 03:30:00|127807.9|127707.9|127838|127738|127859.4|127759.4|127794|127694|292
1690256100000|2023-07-25 03:35:00|127838.4|127738.4|127817|127717|127859.9|127759.9|127808|127708|186
1690256400000|2023-07-25 03:40:00|127817.5|127717.5|127801.5|127701.5|127824|127724|127784|127684|160
1690256700000|2023-07-25 03:45:00|127800.7|127700.7|127791.5|127691.5|127801.5|127701.5|127770.2|127670.2|130
1690257000000|2023-07-25 03:50:00|127791|127691|127682|127582|127798.5|127698.5|127679.5|127579.5|226
1690257300000|2023-07-25 03:55:00|127680|127580|127745|127645|127749.5|127649.5|127680|127580|233
1690257600000|2023-07-25 04:00:00|127745.5|127645.5|127790.5|127690.5|127808.5|127708.5|127745.5|127645.5|193
1690257900000|2023-07-25 04:05:00|127788.5|127688.5|127773|127673|127788.5|127688.5|127758|127658|159
1690258200000|2023-07-25 04:10:00|127776.5|127676.5|127720|127620|127787|127687|127719|127619|126
1690258500000|2023-07-25 04:15:00|127720.5|127620.5|127731|127631|127749|127649|127713.9|127613.9|231
1690258800000|2023-07-25 04:20:00|127727|127627|127781|127681|127783|127683|127720.7|127620.7|232
1690259100000|2023-07-25 04:25:00|127787|127687|127787.9|127687.9|127800|127700|127775.1|127675.1|179
1690259400000|2023-07-25 04:30:00|127786.9|127686.9|127823|127723|127832.5|127732.5|127775.9|127675.9|216
1690259700000|2023-07-25 04:35:00|127822|127722|127855.5|127755.5|127872.5|127772.5|127822|127722|280
1690260000000|2023-07-25 04:40:00|127857.5|127757.5|127854.5|127754.5|127867|127767|127851|127751|154
1690260300000|2023-07-25 04:45:00|127856.5|127756.5|127923|127823|127930.9|127830.9|127856.5|127756.5|269
1690260600000|2023-07-25 04:50:00|127923.5|127823.5|127977.2|127877.2|127986.2|127886.2|127923.5|127823.5|244
1690260900000|2023-07-25 04:55:00|127976.7|127876.7|127979.5|127879.5|127995.9|127895.9|127934.5|127834.5|245
1690261200000|2023-07-25 05:00:00|127987.5|127887.5|127897|127797|127992.6|127892.6|127897|127797|256
1690261500000|2023-07-25 05:05:00|127895.5|127795.5|127882|127782|127896.5|127796.5|127858|127758|138
1690261800000|2023-07-25 05:10:00|127881.5|127781.5|127865|127765|127900|127800|127862|127762|116
1690262100000|2023-07-25 05:15:00|127864.5|127764.5|127885|127785|127894|127794|127850.8|127750.8|188
1690262400000|2023-07-25 05:20:00|127885.5|127785.5|127875|127775|127889.5|127789.5|127858.5|127758.5|213
1690262700000|2023-07-25 05:25:00|127875.5|127775.5|127875.5|127775.5|127912.5|127812.5|127875|127775|147
1690263000000|2023-07-25 05:30:00|127874.5|127774.5|127950|127850|127960|127860|127867|127767|267
1690263300000|2023-07-25 05:35:00|127949|127849|127908|127808|127949|127849|127874.5|127774.5|246
1690263600000|2023-07-25 05:40:00|127909|127809|127893|127793|127913|127813|127870.5|127770.5|284
1690263900000|2023-07-25 05:45:00|127893.5|127793.5|127891.8|127791.8|127917|127817|127847.8|127747.8|366
1690264200000|2023-07-25 05:50:00|127895.5|127795.5|127913.2|127813.2|127956|127856|127892.3|127792.3|461
1690264500000|2023-07-25 05:55:00|127912.7|127812.7|127750|127650|127912.7|127812.7|127721|127621|582
1690264800000|2023-07-25 06:00:00|127749|127649|127778.3|127678.3|127799.8|127699.8|127741|127641|505
1690265100000|2023-07-25 06:05:00|127777.3|127677.3|127676.5|127576.5|127782.3|127682.3|127668|127568|453
1690265400000|2023-07-25 06:10:00|127675.5|127575.5|127712|127612|127727.5|127627.5|127597|127497|533
1690265700000|2023-07-25 06:15:00|127711.5|127611.5|127477|127377|127711.5|127611.5|127477|127377|488
1690266000000|2023-07-25 06:20:00|127478|127378|127394|127294|127509.5|127409.5|127391|127291|338
1690266300000|2023-07-25 06:25:00|127395.2|127295.2|127358.5|127258.5|127452.5|127352.5|127314|127214|394
1690266600000|2023-07-25 06:30:00|127356.5|127256.5|127407|127307|127616.5|127454.5|127356.5|127256.5|346
1690266900000|2023-07-25 06:35:00|127406.5|127306.5|127471|127271|127500.5|127314|127325.5|127225.5|203
1690267200000|2023-07-25 06:40:00|127470|127270|127386|127286|127470|127322.5|127363|127261.5|128
1690267500000|2023-07-25 06:45:00|127386.5|127286.5|127387|127287|127478.3|127341.5|127385.5|127232.1|140
1690267800000|2023-07-25 06:50:00|127387.5|127287.5|127411|127311|127417.7|127317.7|127384.4|127284.4|80
1690268100000|2023-07-25 06:55:00|127410.5|127310.5|127450.5|127250.5|127473.5|127326.5|127356.1|127244|138
1690268400000|2023-07-25 07:00:00|127403.9|127303.9|127406.5|127306.5|127494.1|127345|127387.5|127256.5|265
1690268700000|2023-07-25 07:05:00|127407|127307|127385.6|127285.6|127466.6|127320.5|127383.9|127243|103
1690269000000|2023-07-25 07:10:00|127386.2|127286.2|127376.5|127276.5|127425.4|127325.4|127368|127268|88
1690269300000|2023-07-25 07:15:00|127375.5|127275.5|127432|127332|127442|127342|127367|127267|82
1690269600000|2023-07-25 07:20:00|127430.5|127330.5|127397|127297|127471.5|127371.5|127395|127295|123
1690269900000|2023-07-25 07:25:00|127397.5|127297.5|127378.9|127278.9|127414|127314|127376.7|127276.7|141
1690270200000|2023-07-25 07:30:00|127377.2|127277.2|127402.5|127302.5|127436.5|127336.5|127377.2|127277.2|103
1690270500000|2023-07-25 07:35:00|127403|127303|127453.9|127353.9|127534.9|127394.9|127403|127300.5|136
1690270800000|2023-07-25 07:40:00|127454.4|127354.4|127505.4|127305.4|127536.5|127354.4|127391.8|127245.5|143
1690271100000|2023-07-25 07:45:00|127505.9|127305.9|127450|127250|127509.1|127330|127408|127244.5|137
1690271400000|2023-07-25 07:50:00|127450.5|127250.5|127464|127264|127464.5|127264.5|127435.9|127235.9|92
1690271700000|2023-07-25 07:55:00|127463.5|127263.5|127479.5|127279.5|127522.5|127368|127422.5|127260|150
1690272000000|2023-07-25 08:00:00|127475.5|127275.5|127496.5|127296.5|127541|127341|127464.5|127264.5|143
1690272300000|2023-07-25 08:05:00|127496|127296|127504.1|127304.1|127512|127379.9|127435.6|127277.5|135
1690272600000|2023-07-25 08:10:00|127503.6|127303.6|127512|127312|127517.5|127371.4|127443.6|127303.6|74
1690272900000|2023-07-25 08:15:00|127510|127310|127489|127389|127510|127389|127457.6|127307.3|62
1690273200000|2023-07-25 08:20:00|127489.5|127389.5|127427.5|127327.5|127504.6|127404.6|127422.5|127258.5|83
1690273500000|2023-07-25 08:25:00|127425.5|127325.5|127453|127253|127486|127334.5|127407|127253|105
1690273800000|2023-07-25 08:30:00|127452|127252|127434|127234|127452|127302|127368|127216|94
1690274100000|2023-07-25 08:35:00|127434.5|127234.5|127433|127233|127446|127246|127420|127220|57
1690274400000|2023-07-25 08:40:00|127435|127235|127432.5|127232.5|127440.5|127297.5|127378.5|127223.5|105
1690274700000|2023-07-25 08:45:00|127433.5|127233.5|127387|127187|127434.5|127273|127358.5|127184.5|78
1690275000000|2023-07-25 08:50:00|127386.5|127186.5|127308|127108|127388.5|127188.5|127299.5|127099.5|134
1690275300000|2023-07-25 08:55:00|127308.5|127108.5|127235.5|127135.5|127316|127145.5|127228|127089.5|105
1690275600000|2023-07-25 09:00:00|127236.5|127136.5|127341.4|127141.4|127372|127177.5|127236.5|127132.5|132
1690275900000|2023-07-25 09:05:00|127340.9|127140.9|127416.5|127216.5|127416.5|127216.5|127331.5|127131.5|141
1690276200000|2023-07-25 09:10:00|127416|127216|127435|127235|127447|127289.5|127375|127208.5|80
1690276500000|2023-07-25 09:15:00|127436|127236|127390.5|127290.5|127436|127297|127389.5|127234.5|35
1690276800000|2023-07-25 09:20:00|127390|127290|127429|127329|127429|127329|127390|127290|40
1690277100000|2023-07-25 09:25:00|127428.5|127328.5|127480.1|127280.1|127482.6|127330.5|127427.5|127267.3|51
1690277400000|2023-07-25 09:30:00|127479.1|127279.1|127501|127301|127504.9|127304.9|127476.5|127276.5|50
1690277700000|2023-07-25 09:35:00|127499.5|127299.5|127474.8|127374.8|127527.5|127374.8|127464.3|127292.5|65
1690278000000|2023-07-25 09:40:00|127475.8|127375.8|127491|127391|127499|127399|127475.8|127375.8|41
1690278300000|2023-07-25 09:45:00|127490.5|127390.5|127491|127391|127492|127392|127486|127386|12
1690278600000|2023-07-25 09:50:00|127490.5|127390.5|127488.5|127388.5|127491.5|127391.5|127486.5|127386.5|11
1690278900000|2023-07-25 09:55:00|127487.5|127387.5|127476.5|127376.5|127487.5|127387.5|127473.5|127373.5|64
1690279200000|2023-07-25 10:00:00|127476|127376|127514|127314|127526.5|127384|127465|127313.5|50
1690279500000|2023-07-25 10:05:00|127513.5|127313.5|127446.5|127346.5|127513.5|127359|127444|127298|30
1690279800000|2023-07-25 10:10:00|127447|127347|127465.5|127365.5|127465.5|127365.5|127447|127347|11
1690280100000|2023-07-25 10:15:00|127466|127366|127526|127326|127527.5|127378|127465|127326|30
1690280400000|2023-07-25 10:20:00|127525.5|127325.5|127522.5|127322.5|127526|127326|127520|127320|41
1690280700000|2023-07-25 10:25:00|127523|127323|127529|127329|127529|127329|127517.5|127317.5|24
1690281000000|2023-07-25 10:30:00|127528.5|127328.5|127468|127368|127528.5|127372|127461|127320.5|26
1690281300000|2023-07-25 10:35:00|127467.5|127367.5|127467.5|127367.5|127467.5|127367.5|127467.5|127367.5|1
1690281600000|2023-07-25 10:40:00|127474.5|127374.5|127484.5|127384.5|127484.5|127384.5|127474.5|127374.5|14
1690281900000|2023-07-25 10:45:00|127485|127385|127484.5|127384.5|127485|127385|127484.5|127384.5|4
1690282200000|2023-07-25 10:50:00|127489|127389|127537.5|127337.5|127539.5|127389.5|127488.5|127337.5|16
1690282500000|2023-07-25 10:55:00|127538.5|127338.5|127539|127339|127539.5|127339.5|127538.5|127338.5|4
1690282800000|2023-07-25 11:00:00|127539.5|127339.5|127580|127380|127610.5|127410.5|127539.5|127339.5|63
1690283100000|2023-07-25 11:05:00|127580.5|127380.5|127582|127382|127584.7|127384.7|127569.5|127369.5|62
1690283400000|2023-07-25 11:10:00|127581.5|127381.5|127632.5|127432.5|127635|127435|127581.5|127381.5|54
1690283700000|2023-07-25 11:15:00|127633.5|127433.5|127578|127378|127635.5|127435.5|127578|127378|87
1690284000000|2023-07-25 11:20:00|127577.5|127377.5|127532.5|127332.5|127578|127378|127513|127313|90
1690284300000|2023-07-25 11:25:00|127532|127332|127567.5|127367.5|127580.5|127406.5|127506.5|127331.5|143
1690284600000|2023-07-25 11:30:00|127528.5|127428.5|127634.7|127434.7|127635.2|127435.2|127497|127341|82
1690284900000|2023-07-25 11:35:00|127639.7|127439.7|127615|127415|127639.7|127439.7|127574|127374|28
1690285200000|2023-07-25 11:40:00|127605|127405|127571.5|127371.5|127605|127405|127562|127362|36
1690285500000|2023-07-25 11:45:00|127571|127371|127568.1|127368.1|127576.5|127376.5|127561.6|127361.6|86
1690285800000|2023-07-25 11:50:00|127568.8|127368.8|127529.5|127329.5|127574.8|127374.8|127529.5|127329.5|56
1690286100000|2023-07-25 11:55:00|127530|127330|127507.2|127307.2|127532.8|127367.5|127457.5|127280.5|108
1690286400000|2023-07-25 12:00:00|127506.2|127306.2|127470|127270|127506.2|127306.2|127450.5|127250.5|79
1690286700000|2023-07-25 12:05:00|127471|127271|127453.5|127253.5|127476|127320.7|127363.1|127163.1|114
1690287000000|2023-07-25 12:10:00|127453|127253|127469.1|127269.1|127478.3|127278.3|127410|127210|98
1690287300000|2023-07-25 12:15:00|127469.6|127269.6|127464.6|127264.6|127474.8|127274.8|127463.1|127263.1|35
1690287600000|2023-07-25 12:20:00|127464.5|127264.5|127561.5|127361.5|127576|127376|127413.5|127260|99
1690287900000|2023-07-25 12:25:00|127573.5|127373.5|127539|127339|127573.5|127373.5|127528|127328|89
1690288200000|2023-07-25 12:30:00|127532.8|127332.8|127593.5|127393.5|127594|127447|127532.8|127332.8|48
1690288500000|2023-07-25 12:35:00|127594|127394|127576.5|127376.5|127594|127394|127576.5|127376.5|50
1690288800000|2023-07-25 12:40:00|127577|127377|127571.5|127371.5|127577|127377|127571.5|127371.5|14
1690289100000|2023-07-25 12:45:00|127572|127372|127572|127372|127572|127372|127572|127372|1
1690289400000|2023-07-25 12:50:00|127570.5|127370.5|127520|127420|127571|127420|127511.5|127366.4|19
1690289700000|2023-07-25 12:55:00|127569|127369|127554.5|127354.5|127569|127369|127519.1|127319.1|75
1690290000000|2023-07-25 13:00:00|127554|127354|127570.1|127370.1|127581.5|127381.5|127522|127322|105
1690290300000|2023-07-25 13:05:00|127569.6|127369.6|127556.3|127356.3|127570.1|127370.1|127556.3|127356.3|112
1690290600000|2023-07-25 13:10:00|127556.8|127356.8|127731.1|127531.1|127734.5|127534.5|127530.1|127350.7|207
1690290900000|2023-07-25 13:15:00|127733.5|127533.5|127691.9|127491.9|127737.5|127537.5|127681.8|127481.8|90
1690291200000|2023-07-25 13:20:00|127691.1|127491.1|127688|127488|127695.7|127495.7|127677.5|127477.5|48
1690291500000|2023-07-25 13:25:00|127690|127490|127652.1|127452.1|127703.5|127520|127620|127447|97
1690291800000|2023-07-25 13:30:00|127651.6|127451.6|127613.5|127413.5|127651.6|127451.6|127608.5|127408.5|111
1690292100000|2023-07-25 13:35:00|127613.4|127413.4|127606.9|127406.9|127614.5|127414.5|127605.9|127405.9|136
1690292400000|2023-07-25 13:40:00|127606.4|127406.4|127529.5|127329.5|127607.9|127407.9|127510.5|127310.5|84
1690292700000|2023-07-25 13:45:00|127531|127331|127549|127349|127563|127401|127501|127330|63
1690293000000|2023-07-25 13:50:00|127548|127348|127638|127438|127639.5|127439.5|127506.5|127348|271
1690293300000|2023-07-25 13:55:00|127637|127437|127642|127437|127642|127439.5|127626.5|127426.5|136
1690293600000|2023-07-25 14:00:00|127643|127438|127705.9|127505.9|127750.2|127550.2|127633|127433|176
1690293900000|2023-07-25 14:05:00|127705.6|127505.6|127683.4|127483.4|127712.9|127512.9|127683.4|127483.4|106
1690294200000|2023-07-25 14:10:00|127684.4|127484.4|127585|127385|127687.4|127487.4|127583|127383|236
1690294500000|2023-07-25 14:15:00|127545|127445|127511.5|127411.5|127591.1|127445|127490|127315.5|113
1690294800000|2023-07-25 14:20:00|127511|127411|127581.5|127481.5|127592|127481.5|127511|127362.5|34
1690295100000|2023-07-25 14:25:00|127581|127481|127637.5|127537.5|127696|127537.5|127581|127432|91
1690295400000|2023-07-25 14:30:00|127636.5|127536.5|127720.5|127520.5|127725|127576|127636|127474.5|164
1690295700000|2023-07-25 14:35:00|127721.5|127521.5|127627|127427|127752|127552|127558.7|127393.5|195
1690296000000|2023-07-25 14:40:00|127628.5|127428.5|127604|127504|127662|127511|127585.5|127428.5|69
1690296300000|2023-07-25 14:45:00|127603.5|127503.5|127681.5|127481.5|127691.5|127504.5|127599|127468.5|45
1690296600000|2023-07-25 14:50:00|127654.5|127454.5|127585|127485|127654.5|127492.5|127584|127434|46
1690296900000|2023-07-25 14:55:00|127585.5|127485.5|127632|127432|127634.5|127485.5|127585|127428|42
1690297200000|2023-07-25 15:00:00|127631|127431|127608.1|127408.1|127631|127431|127577.5|127377.5|63
1690297500000|2023-07-25 15:05:00|127608.6|127408.6|127579.5|127379.5|127620|127461.6|127560.5|127374.5|52
1690297800000|2023-07-25 15:10:00|127582|127382|127601.6|127401.6|127614.5|127414.5|127581.6|127381.6|127
1690298100000|2023-07-25 15:15:00|127602|127402|127654|127454|127680.5|127480.5|127602|127402|96
1690298400000|2023-07-25 15:20:00|127653.5|127453.5|127605.7|127405.7|127656|127482.9|127550.6|127375.7|125
1690298700000|2023-07-25 15:25:00|127605.4|127405.4|127590.4|127390.4|127618.4|127418.4|127581.7|127381.7|84
1690299000000|2023-07-25 15:30:00|127589.9|127389.9|127558.7|127358.7|127592.9|127392.9|127558.7|127358.7|49
1690299300000|2023-07-25 15:35:00|127559.2|127359.2|127499.5|127399.5|127559.2|127428.9|127497.9|127346|43
1690299600000|2023-07-25 15:40:00|127499.4|127399.4|127504.9|127404.9|127506.2|127406.2|127497.7|127397.7|27
1690299900000|2023-07-25 15:45:00|127507.4|127407.4|127484.7|127384.7|127566.5|127416|127460.5|127355|101
1690300200000|2023-07-25 15:50:00|127485.2|127385.2|127503.2|127303.2|127532|127385.2|127458.2|127300.1|58
1690300500000|2023-07-25 15:55:00|127504.2|127304.2|127496.5|127396.5|127517|127397.5|127449.5|127275.5|39
1690300800000|2023-07-25 16:00:00|127502.5|127402.5|127494.5|127294.5|127535.5|127405.5|127484.5|127294.5|60
1690301100000|2023-07-25 16:05:00|127494.4|127294.4|127459|127259|127494.5|127294.5|127459|127259|45
1690301400000|2023-07-25 16:10:00|127459.2|127259.2|127504.4|127304.4|127516.5|127350|127423|127259.2|38
1690301700000|2023-07-25 16:15:00|127511.1|127311.1|127518|127318|127521.4|127321.4|127511.1|127311.1|50
1690302000000|2023-07-25 16:20:00|127524.9|127324.9|127524.4|127324.4|127525.9|127325.9|127524.4|127324.4|13
1690302300000|2023-07-25 16:25:00|127525.7|127325.7|127514|127314|127525.7|127325.7|127514|127314|9
1690302600000|2023-07-25 16:30:00|127514.1|127314.1|127517.9|127317.9|127518.4|127318.4|127514.1|127314.1|22
1690302900000|2023-07-25 16:35:00|127517.4|127317.4|127587.4|127387.4|127593|127393|127487|127315.1|43
1690303200000|2023-07-25 16:40:00|127586.8|127386.8|127585.2|127385.2|127593|127393|127580.5|127380.5|55
1690303500000|2023-07-25 16:45:00|127587.2|127387.2|127595.1|127395.1|127595.5|127395.5|127585.2|127385.2|54
1690303800000|2023-07-25 16:50:00|127592.7|127392.7|127588.5|127388.5|127598.3|127398.3|127587.6|127387.6|33
1690304100000|2023-07-25 16:55:00|127589.5|127389.5|127594|127394|127594|127394|127585.5|127385.5|75
1690304400000|2023-07-25 17:00:00|127593.5|127393.5|127596.5|127396.5|127603|127403|127592|127392|44
1690304700000|2023-07-25 17:05:00|127598|127398|127595.5|127395.5|127599.2|127399.2|127592.1|127392.1|65
1690305000000|2023-07-25 17:10:00|127597.5|127397.5|127592.7|127392.7|127597.5|127397.5|127592.7|127392.7|64
1690305300000|2023-07-25 17:15:00|127594.2|127394.2|127610.7|127410.7|127631.5|127431.5|127591.1|127391.1|80
1690305600000|2023-07-25 17:20:00|127610.9|127410.9|127653.5|127453.5|127669.5|127469.5|127605.5|127405.5|39
1690305900000|2023-07-25 17:25:00|127647.6|127447.6|127639.1|127439.1|127647.6|127447.6|127619.2|127419.2|69
1690306200000|2023-07-25 17:30:00|127638.6|127438.6|127620.5|127420.5|127638.6|127438.6|127620.5|127420.5|16
1690306500000|2023-07-25 17:35:00|127620|127420|127622.1|127422.1|127622.5|127422.5|127619.1|127419.1|133
1690306800000|2023-07-25 17:40:00|127622.5|127422.5|127627.7|127427.7|127637.9|127437.9|127622.1|127422.1|121
1690307100000|2023-07-25 17:45:00|127630.7|127430.7|127632|127432|127634.5|127434.5|127627|127427|66
1690307400000|2023-07-25 17:50:00|127631.7|127431.7|127633.8|127433.8|127637|127437|127627.7|127427.7|225
1690307700000|2023-07-25 17:55:00|127634.1|127434.1|127626|127426|127636|127436|127625.5|127425.5|260
1690308000000|2023-07-25 18:00:00|127626.5|127426.5|127625.5|127425.5|127627.5|127427.5|127615.5|127415.5|179
1690308300000|2023-07-25 18:05:00|127626|127426|127625|127425|127626.5|127426.5|127613|127413|31
1690308600000|2023-07-25 18:10:00|127624.6|127424.6|127638.5|127438.5|127669.5|127469.5|127614|127414|122
1690308900000|2023-07-25 18:15:00|127635|127435|127612.5|127412.5|127636.1|127466.1|127566.1|127396|38
1690309200000|2023-07-25 18:20:00|127613|127413|127617.5|127417.5|127619.5|127419.5|127612.5|127412.5|14
1690309500000|2023-07-25 18:25:00|127617.3|127417.3|127616|127416|127619.5|127458.5|127556.1|127414.6|34
1690309800000|2023-07-25 18:30:00|127615.5|127415.5|127569|127369|127616.5|127467|127562|127362|62
1690310100000|2023-07-25 18:35:00|127570.5|127370.5|127569.5|127369.5|127571|127371|127565.1|127365.1|48
1690310400000|2023-07-25 18:40:00|127569.2|127369.2|127601.1|127401.1|127602.1|127402.1|127560.5|127360.5|38
1690310700000|2023-07-25 18:45:00|127600.1|127400.1|127596.1|127396.1|127600.1|127400.1|127584.6|127384.6|73
1690311000000|2023-07-25 18:50:00|127596.5|127396.5|127581.6|127381.6|127597.5|127397.5|127581.6|127381.6|76
1690311300000|2023-07-25 18:55:00|127582.3|127382.3|127584.6|127384.6|127594.3|127394.3|127581.6|127381.6|49
1690311600000|2023-07-25 19:00:00|127585|127385|127578|127378|127587|127387|127578|127378|15
1690311900000|2023-07-25 19:05:00|127577.5|127377.5|127584|127384|127593|127393|127577.5|127377.5|19
1690312200000|2023-07-25 19:10:00|127583.5|127383.5|127582.5|127382.5|127602|127402|127582.5|127382.5|21
1690312500000|2023-07-25 19:15:00|127583|127383|127588.5|127388.5|127602|127452|127516.5|127370.5|48
1690312800000|2023-07-25 19:20:00|127589|127389|127582.5|127382.5|127589|127389|127582.5|127382.5|9
1690313100000|2023-07-25 19:25:00|127582|127382|127582|127382|127583|127383|127581|127381|12
1690313400000|2023-07-25 19:30:00|127582.5|127382.5|127582.5|127382.5|127582.5|127382.5|127582.5|127382.5|1
1690313700000|2023-07-25 19:35:00|127583|127383|127582.5|127382.5|127583|127383|127582.5|127382.5|6
1690314600000|2023-07-25 19:50:00|127581.5|127381.5|127532.5|127432.5|127581.5|127433.5|127531.5|127380|6
1690314900000|2023-07-25 19:55:00|127531.5|127431.5|127578|127378|127578|127431.5|127528|127377.5|6
1690329600000|2023-07-26 00:00:00|127583|127383|127630.5|127430.5|127656|127456|127509.5|127309.5|317
1690329900000|2023-07-26 00:05:00|127628.8|127428.8|127670.5|127470.5|127734|127585|127574.8|127419|367
1690330200000|2023-07-26 00:10:00|127667.6|127467.6|127639.5|127539.5|127667.6|127540.5|127542|127392|452
1690330500000|2023-07-26 00:15:00|127624.5|127524.5|127701|127601|127720|127620|127624.5|127524.5|404
1690330800000|2023-07-26 00:20:00|127706|127606|127696|127596|127792|127692|127692|127592|462
1690331100000|2023-07-26 00:25:00|127695|127595|127695.5|127595.5|127717|127617|127659.5|127559.5|347
1690331400000|2023-07-26 00:30:00|127695.1|127595.1|127753|127653|127794.5|127694.5|127687|127587|356
1690331700000|2023-07-26 00:35:00|127752.5|127652.5|127738.5|127638.5|127773|127673|127680.5|127580.5|331
1690332000000|2023-07-26 00:40:00|127739|127639|127763|127663|127778|127678|127713.5|127613.5|261
1690332300000|2023-07-26 00:45:00|127763.5|127663.5|127821|127721|127854.1|127754.1|127763.5|127663.5|442
1690332600000|2023-07-26 00:50:00|127820.5|127720.5|127744|127644|127854.1|127754.1|127726.8|127626.8|370
1690332900000|2023-07-26 00:55:00|127745.5|127645.5|127716|127616|127778|127678|127713|127613|360
1690333200000|2023-07-26 01:00:00|127715.5|127615.5|127695|127595|127749|127649|127673.5|127573.5|275
1690333500000|2023-07-26 01:05:00|127695.5|127595.5|127744.5|127644.5|127767.8|127667.8|127687|127587|373
1690333800000|2023-07-26 01:10:00|127749.5|127649.5|127828.8|127628.8|127837.5|127714|127749.5|127596|346
1690334100000|2023-07-26 01:15:00|127827.3|127627.3|127815.2|127715.2|127890.5|127790.5|127736.8|127590.3|614
1690334400000|2023-07-26 01:20:00|127815|127715|127830.5|127730.5|127836.5|127736.5|127756|127656|321
1690334700000|2023-07-26 01:25:00|127829.5|127729.5|127887.5|127787.5|127920.5|127820.5|127825|127725|311
1690335000000|2023-07-26 01:30:00|127886.5|127786.5|127925.5|127825.5|127959|127859|127885|127785|498
1690335300000|2023-07-26 01:35:00|127925|127825|127993.5|127893.5|128056|127956|127920|127820|449
1690335600000|2023-07-26 01:40:00|127993.2|127893.2|128058|127958|128070.5|127970.5|127962.5|127862.5|378
1690335900000|2023-07-26 01:45:00|128058.5|127958.5|127992.5|127892.5|128085|127985|127992.5|127892.5|405
1690336200000|2023-07-26 01:50:00|127992|127892|127955.5|127855.5|127992|127892|127924.5|127824.5|411
1690336500000|2023-07-26 01:55:00|127954.5|127854.5|127924|127824|127956.5|127856.5|127920|127820|289
1690336800000|2023-07-26 02:00:00|127924.5|127824.5|127921.5|127821.5|127964.5|127864.5|127877|127777|307
1690337100000|2023-07-26 02:05:00|127922.5|127822.5|127907.6|127807.6|128007.5|127907.5|127900.5|127800.5|341
1690337400000|2023-07-26 02:10:00|127908.5|127808.5|127932|127832|127934|127834|127894.5|127794.5|345
1690337700000|2023-07-26 02:15:00|127934|127834|127947.2|127847.2|127955.5|127855.5|127919.3|127819.3|269
1690338000000|2023-07-26 02:20:00|127946.7|127846.7|127919.5|127819.5|127946.7|127846.7|127913.8|127813.8|183
1690338300000|2023-07-26 02:25:00|127921|127821|127869|127769|127937.5|127837.5|127864.3|127764.3|286
1690338600000|2023-07-26 02:30:00|127868.8|127768.8|127845.5|127745.5|127887.3|127787.3|127842|127742|271
1690338900000|2023-07-26 02:35:00|127846.5|127746.5|127868.8|127768.8|127910|127810|127844|127744|236
1690339200000|2023-07-26 02:40:00|127865.8|127765.8|127857.5|127757.5|127873|127773|127825.5|127725.5|234
1690339500000|2023-07-26 02:45:00|127858|127758|127877|127777|127904.5|127804.5|127857.5|127757.5|224
1690339800000|2023-07-26 02:50:00|127877.5|127777.5|127845.5|127745.5|127877.5|127777.5|127801.5|127701.5|271
1690340100000|2023-07-26 02:55:00|127845|127745|127715.5|127615.5|127845.5|127745.5|127703.5|127603.5|346
1690340400000|2023-07-26 03:00:00|127717.5|127617.5|127767.5|127667.5|127794|127694|127717.5|127617.5|284
1690340700000|2023-07-26 03:05:00|127767|127667|127734.5|127634.5|127776.5|127676.5|127711|127611|260
1690341000000|2023-07-26 03:10:00|127733.5|127633.5|127691|127591|127736|127636|127678.4|127578.4|290
1690341300000|2023-07-26 03:15:00|127693.5|127593.5|127732.5|127632.5|127754|127654|127676|127576|256
1690341600000|2023-07-26 03:20:00|127735|127635|127719|127619|127753.4|127653.4|127709|127609|246
1690341900000|2023-07-26 03:25:00|127720|127620|127725.5|127625.5|127747.5|127647.5|127715.5|127615.5|199
1690342200000|2023-07-26 03:30:00|127725|127625|127642|127542|127729.5|127629.5|127629.5|127529.5|244
1690342500000|2023-07-26 03:35:00|127642.5|127542.5|127652.5|127552.5|127671|127571|127623|127523|180
1690342800000|2023-07-26 03:40:00|127653.5|127553.5|127587|127487|127661|127561|127564.5|127464.5|259
1690343100000|2023-07-26 03:45:00|127589|127489|127649.5|127549.5|127650.5|127550.5|127555.5|127455.5|313
1690343400000|2023-07-26 03:50:00|127649|127549|127606.4|127506.4|127665.3|127565.3|127606.1|127506.1|177
1690343700000|2023-07-26 03:55:00|127605.4|127505.4|127604|127504|127627|127527|127591.5|127491.5|150
1690344000000|2023-07-26 04:00:00|127606|127506|127608.5|127508.5|127620|127520|127571.5|127471.5|207
1690344300000|2023-07-26 04:05:00|127609.5|127509.5|127626|127526|127638.3|127538.3|127608.5|127508.5|207
1690344600000|2023-07-26 04:10:00|127626.5|127526.5|127675.5|127575.5|127687|127587|127620|127520|168
1690344900000|2023-07-26 04:15:00|127675|127575|127701|127601|127706.5|127606.5|127662|127562|162
1690345200000|2023-07-26 04:20:00|127700.7|127600.7|127723|127623|127739.5|127639.5|127699.5|127599.5|180
1690345500000|2023-07-26 04:25:00|127723.5|127623.5|127615|127515|127726.5|127626.5|127601.5|127501.5|298
1690345800000|2023-07-26 04:30:00|127614.5|127514.5|127628|127528|127631|127531|127565.8|127465.8|308
1690346100000|2023-07-26 04:35:00|127627.5|127527.5|127614.5|127514.5|127646|127546|127597.5|127497.5|273
1690346400000|2023-07-26 04:40:00|127614|127514|127668|127568|127693|127593|127614|127514|317
1690346700000|2023-07-26 04:45:00|127667|127567|127715|127615|127727.5|127627.5|127661.5|127561.5|258
1690347000000|2023-07-26 04:50:00|127716|127616|127757|127657|127770.5|127670.5|127712.5|127612.5|276
1690347300000|2023-07-26 04:55:00|127757.5|127657.5|127862.5|127762.5|127879.5|127779.5|127753.5|127653.5|343
1690347600000|2023-07-26 05:00:00|127857.5|127757.5|127797|127697|127910|127810|127776.5|127676.5|414
1690347900000|2023-07-26 05:05:00|127795.5|127695.5|127788.8|127688.8|127823.3|127723.3|127761|127661|349
1690348200000|2023-07-26 05:10:00|127783|127683|127714|127614|127810.8|127710.8|127691.5|127591.5|346
1690348500000|2023-07-26 05:15:00|127715.5|127615.5|127690.5|127590.5|127723.5|127623.5|127683.5|127583.5|290
1690348800000|2023-07-26 05:20:00|127692.5|127592.5|127690.5|127590.5|127715.5|127615.5|127657.8|127557.8|249
1690349100000|2023-07-26 05:25:00|127699.5|127599.5|127663.5|127563.5|127699.5|127599.5|127619|127519|257
1690349400000|2023-07-26 05:30:00|127666.5|127566.5|127641|127541|127729.5|127629.5|127635|127535|323
1690349700000|2023-07-26 05:35:00|127641.5|127541.5|127491|127391|127644|127544|127491|127391|380
1690350000000|2023-07-26 05:40:00|127490|127390|127469.5|127369.5|127520.5|127420.5|127418|127318|424
1690350300000|2023-07-26 05:45:00|127466.5|127366.5|127471|127371|127490|127390|127415|127315|409
1690350600000|2023-07-26 05:50:00|127471.5|127371.5|127538.5|127438.5|127550.5|127450.5|127471.5|127371.5|417
1690350900000|2023-07-26 05:55:00|127539|127439|127496|127396|127539|127439|127484|127384|292
1690351200000|2023-07-26 06:00:00|127498|127398|127469.5|127369.5|127522.5|127422.5|127421.5|127321.5|458
1690351500000|2023-07-26 06:05:00|127470.5|127370.5|127434|127334|127482.5|127382.5|127380|127280|409
1690351800000|2023-07-26 06:10:00|127434.5|127334.5|127386|127286|127474.3|127374.3|127386|127286|379
1690352100000|2023-07-26 06:15:00|127391|127291|127391.6|127291.6|127449.5|127349.5|127387.5|127287.5|300
1690352400000|2023-07-26 06:20:00|127391.7|127291.7|127231|127131|127443.5|127343.5|127216.7|127116.7|451
1690352700000|2023-07-26 06:25:00|127231.5|127131.5|127277|127177|127294|127194|127230|127130|431
1690353000000|2023-07-26 06:30:00|127279.5|127179.5|127383.2|127283.2|127394.2|127294.2|127279.5|127179.5|296
1690353300000|2023-07-26 06:35:00|127383.7|127283.7|127397.9|127197.9|127401.3|127283.7|127350.9|127197.9|67
1690353600000|2023-07-26 06:40:00|127396.9|127196.9|127419.5|127319.5|127419.5|127319.5|127348.8|127195.4|114
1690353900000|2023-07-26 06:45:00|127422|127322|127414.5|127214.5|127441|127322|127370|127170|142
1690354200000|2023-07-26 06:50:00|127413|127213|127407|127207|127413|127213|127389.2|127189.2|75
1690354500000|2023-07-26 06:55:00|127409|127209|127415.5|127215.5|127427.5|127277.5|127342.5|127192.7|120
1690354800000|2023-07-26 07:00:00|127415|127215|127375.5|127275.5|127434|127278.1|127375.3|127206.5|144
1690355100000|2023-07-26 07:05:00|127368|127268|127395|127195|127409|127268|127298|127191.6|199
1690355400000|2023-07-26 07:10:00|127394.8|127194.8|127416.5|127216.5|127444|127272.5|127320.1|127181.7|189
1690355700000|2023-07-26 07:15:00|127417|127217|127385.5|127185.5|127422.5|127236.5|127316.5|127162.2|129
1690356000000|2023-07-26 07:20:00|127386|127186|127309|127209|127386.5|127233|127309|127186|68
1690356300000|2023-07-26 07:25:00|127309.5|127209.5|127309.5|127209.5|127317|127217|127308.5|127208.5|23
1690356600000|2023-07-26 07:30:00|127310|127210|127262|127062|127344.8|127215.5|127215|127062|221
1690356900000|2023-07-26 07:35:00|127258.5|127058.5|127189|127089|127268.2|127116|127160.5|127009|178
1690357200000|2023-07-26 07:40:00|127188.5|127088.5|127181.6|127081.6|127239.3|127110|127168.1|127017|131
1690357500000|2023-07-26 07:45:00|127182.1|127082.1|127120.3|127020.3|127183.9|127083.9|127099.2|126999.2|174
1690357800000|2023-07-26 07:50:00|127122.8|127022.8|127101.9|127001.9|127204.5|127058.4|127099.9|126944.8|141
1690358100000|2023-07-26 07:55:00|127102.4|127002.4|127046.1|126846.1|127175|127021.9|127014.5|126814.5|191
1690358400000|2023-07-26 08:00:00|127043.5|126843.5|127154|126954|127154|126954|126999.1|126843.5|124
1690358700000|2023-07-26 08:05:00|127154.5|126954.5|127142.5|126942.5|127165.4|126965.4|127097.5|126897.5|140
1690359000000|2023-07-26 08:10:00|127143|126943|127099.5|126999.5|127167.5|127010|127099.5|126933.5|128
1690359300000|2023-07-26 08:15:00|127088.9|126988.9|127203.5|127003.5|127222.5|127022.5|127084|126970|137
1690359600000|2023-07-26 08:20:00|127201.5|127001.5|127225.2|127025.2|127265|127065|127201.5|127001.5|199
1690359900000|2023-07-26 08:25:00|127233.8|127033.8|127265|127065|127265|127075.8|127165.3|127015.8|78
1690360200000|2023-07-26 08:30:00|127266|127066|127251|127051|127267.5|127067.5|127251|127051|53
1690360500000|2023-07-26 08:35:00|127252.5|127052.5|127192|127092|127254|127092|127174.5|127038|59
1690360800000|2023-07-26 08:40:00|127192.5|127092.5|127181.5|127081.5|127192.5|127092.5|127172.5|127072.5|31
1690361100000|2023-07-26 08:45:00|127182.5|127082.5|127241.5|127041.5|127243.5|127088|127182|127029.5|36
1690361400000|2023-07-26 08:50:00|127241|127041|127191|127091|127244|127096.5|127186|127041|56
1690361700000|2023-07-26 08:55:00|127190.5|127090.5|127189.5|127089.5|127192.5|127092.5|127174.2|127074.2|30
1690362000000|2023-07-26 09:00:00|127190|127090|127198|127098|127199|127099|127190|127090|22
1690362300000|2023-07-26 09:05:00|127247.5|127047.5|127202|127102|127250.5|127102.5|127185.7|127028.5|45
1690362600000|2023-07-26 09:10:00|127206|127106|127314.5|127214.5|127330.5|127214.5|127206|127106|111
1690362900000|2023-07-26 09:15:00|127315|127215|127352.4|127252.4|127406.4|127268.5|127315|127188|63
1690363200000|2023-07-26 09:20:00|127352.5|127252.5|127317|127117|127364.5|127264.5|127238.9|127117|71
1690363500000|2023-07-26 09:25:00|127316|127116|127311.5|127111.5|127316|127116|127302.9|127102.9|35
1690363800000|2023-07-26 09:30:00|127313.5|127113.5|127318|127118|127319|127119|127313.5|127113.5|37
1690364100000|2023-07-26 09:35:00|127318.5|127118.5|127349|127149|127350.2|127181.7|127258|127113|99
1690364400000|2023-07-26 09:40:00|127349.5|127149.5|127367|127167|127370.4|127209.5|127309.5|127149.5|54
1690364700000|2023-07-26 09:45:00|127366.5|127166.5|127311|127211|127366.5|127218.5|127311|127160.5|16
1690365000000|2023-07-26 09:50:00|127311.5|127211.5|127355|127155|127356.5|127218|127304.5|127154|25
1690365300000|2023-07-26 09:55:00|127354|127154|127350|127250|127356|127250|127297|127143.5|74
1690365600000|2023-07-26 10:00:00|127399|127199|127306.5|127206.5|127399|127206.5|127303.5|127147|54
1690365900000|2023-07-26 10:05:00|127307|127207|127362.5|127162.5|127362.5|127213|127301|127151|39
1690366200000|2023-07-26 10:10:00|127361|127161|127392.5|127192.5|127403.5|127249|127314|127160.5|51
1690366500000|2023-07-26 10:15:00|127390|127190|127341|127241|127396|127251|127337.5|127184.5|23
1690366800000|2023-07-26 10:20:00|127345|127245|127487|127287|127490|127290|127340.5|127230|68
1690367100000|2023-07-26 10:25:00|127487.5|127287.5|127475.5|127275.5|127507.5|127307.5|127475.5|127275.5|47
1690367400000|2023-07-26 10:30:00|127476.5|127276.5|127414|127214|127477|127325|127406.9|127206.9|77
1690367700000|2023-07-26 10:35:00|127413.5|127213.5|127423.1|127223.1|127425|127225|127410.8|127210.8|58
1690368000000|2023-07-26 10:40:00|127422.9|127222.9|127419.5|127219.5|127424.5|127224.5|127418|127218|29
1690368300000|2023-07-26 10:45:00|127371|127271|127399|127199|127408.5|127272.5|127363.5|127195|45
1690368600000|2023-07-26 10:50:00|127398.9|127198.9|127377.9|127177.9|127404|127255.5|127352|127176.4|68
1690368900000|2023-07-26 10:55:00|127377.4|127177.4|127417|127217|127421|127246|127346|127176.4|77
1690369200000|2023-07-26 11:00:00|127371|127271|127429.1|127229.1|127429.3|127281.9|127370.2|127227.8|44
1690369500000|2023-07-26 11:05:00|127430.7|127230.7|127435.5|127235.5|127435.5|127235.5|127430.4|127230.4|30
1690369800000|2023-07-26 11:10:00|127435.9|127235.9|127445.7|127245.7|127460.5|127260.5|127433.2|127233.2|59
1690370100000|2023-07-26 11:15:00|127444.2|127244.2|127446.9|127246.9|127455.4|127295.9|127392.4|127241.4|34
1690370400000|2023-07-26 11:20:00|127447.2|127247.2|127445|127245|127447.2|127247.2|127444.2|127244.2|34
1690370700000|2023-07-26 11:25:00|127445.5|127245.5|127445|127245|127446|127246|127438.5|127238.5|42
1690371000000|2023-07-26 11:30:00|127444.9|127244.9|127439.5|127239.5|127451.4|127251.4|127436.2|127236.2|39
1690371300000|2023-07-26 11:35:00|127440.5|127240.5|127419|127219|127447.1|127295|127365.7|127205.1|79
1690371600000|2023-07-26 11:40:00|127419.5|127219.5|127463|127263|127464.5|127315|127388|127188|104
1690371900000|2023-07-26 11:45:00|127462.7|127262.7|127440|127240|127467|127267|127440|127240|48
1690372200000|2023-07-26 11:50:00|127441|127241|127442.5|127242.5|127442.5|127242.5|127431.5|127231.5|65
1690372500000|2023-07-26 11:55:00|127443.5|127243.5|127422.2|127222.2|127447.5|127247.5|127416.5|127216.5|158
1690372800000|2023-07-26 12:00:00|127423.5|127223.5|127447|127247|127449|127249|127423.5|127223.5|75
1690373100000|2023-07-26 12:05:00|127446.5|127246.5|127449|127249|127449|127249|127443.5|127243.5|18
1690373400000|2023-07-26 12:10:00|127448.5|127248.5|127457|127257|127458.5|127258.5|127448.5|127248.5|49
1690373700000|2023-07-26 12:15:00|127456.5|127256.5|127449|127249|127457|127257|127448|127248|22
1690374000000|2023-07-26 12:20:00|127446.7|127246.7|127446.9|127246.9|127462.2|127262.2|127446.7|127246.7|34
1690374300000|2023-07-26 12:25:00|127447.2|127247.2|127445.7|127245.7|127447.2|127247.2|127445.5|127245.5|26
1690374600000|2023-07-26 12:30:00|127445.9|127245.9|127376.2|127176.2|127446.4|127265.7|127362.7|127176.2|58
1690374900000|2023-07-26 12:35:00|127376.7|127176.7|127385.5|127185.5|127385.5|127185.5|127371.4|127171.4|29
1690375200000|2023-07-26 12:40:00|127386.1|127186.1|127395.1|127195.1|127395.1|127195.1|127383.1|127183.1|22
1690375500000|2023-07-26 12:45:00|127394.1|127194.1|127404.2|127204.2|127416.9|127216.9|127393.1|127193.1|82
1690375800000|2023-07-26 12:50:00|127404.1|127204.1|127438.1|127238.1|127443.2|127243.2|127403.5|127203.5|63
1690376100000|2023-07-26 12:55:00|127440.5|127240.5|127447.9|127247.9|127456.5|127256.5|127427.5|127227.5|42
1690376400000|2023-07-26 13:00:00|127448.9|127248.9|127465.8|127265.8|127466.5|127266.5|127445.1|127245.1|73
1690376700000|2023-07-26 13:05:00|127465|127265|127459.1|127259.1|127465.3|127265.3|127455.8|127255.8|52
1690377000000|2023-07-26 13:10:00|127458.6|127258.6|127480.5|127280.5|127480.5|127280.5|127458.1|127258.1|41
1690377300000|2023-07-26 13:15:00|127480|127280|127548.5|127348.5|127552.8|127352.8|127479.5|127279.5|160
1690377600000|2023-07-26 13:20:00|127548|127348|127575|127375|127600|127400|127543.5|127343.5|98
1690377900000|2023-07-26 13:25:00|127575.5|127375.5|127568|127368|127587|127448.3|127542.8|127366|64
1690378200000|2023-07-26 13:30:00|127567|127367|127498.4|127298.4|127572|127372|127480|127280|162
1690378500000|2023-07-26 13:35:00|127498.1|127298.1|127521.9|127321.9|127522.9|127322.9|127488.2|127288.2|120
1690378800000|2023-07-26 13:40:00|127522.4|127322.4|127430|127230|127522.4|127322.4|127403|127210|100
1690379100000|2023-07-26 13:45:00|127429.5|127229.5|127390|127290|127446|127293|127388|127229.5|59
1690379400000|2023-07-26 13:50:00|127389.5|127289.5|127405|127305|127444.5|127316.5|127389.5|127244.5|30
1690379700000|2023-07-26 13:55:00|127404|127304|127428.5|127228.5|127492.5|127329|127402.5|127220.1|106
1690380000000|2023-07-26 14:00:00|127440|127240|127449.5|127249.5|127463|127263|127404.5|127204.5|133
1690380300000|2023-07-26 14:05:00|127449.1|127249.1|127371.5|127171.5|127449.1|127249.1|127354.2|127154.2|162
1690380600000|2023-07-26 14:10:00|127371|127171|127389.5|127189.5|127412.1|127212.1|127370.5|127170.5|77
1690380900000|2023-07-26 14:15:00|127390|127190|127454|127254|127463.5|127294.2|127387|127189.5|78
1690381200000|2023-07-26 14:20:00|127454.5|127254.5|127472.4|127272.4|127472.9|127272.9|127439.5|127239.5|74
1690381500000|2023-07-26 14:25:00|127472.7|127272.7|127450|127250|127472.7|127272.7|127450|127250|76
1690381800000|2023-07-26 14:30:00|127450.5|127250.5|127422.5|127222.5|127450.5|127250.5|127353.5|127153.5|137
1690382100000|2023-07-26 14:35:00|127421|127221|127412|127212|127458.3|127258.3|127412|127212|116
1690382400000|2023-07-26 14:40:00|127413|127213|127494|127294|127500.5|127300.5|127403.5|127203.5|110
1690382700000|2023-07-26 14:45:00|127493|127293|127445|127245|127494|127294|127445|127245|166
1690383000000|2023-07-26 14:50:00|127444|127244|127486|127286|127490.5|127290.5|127443|127243|51
1690383300000|2023-07-26 14:55:00|127485.5|127285.5|127534.5|127334.5|127540|127340|127485.5|127285.5|106
1690383600000|2023-07-26 15:00:00|127532.5|127332.5|127508.6|127308.6|127532.5|127332.5|127507.1|127307.1|66
1690383900000|2023-07-26 15:05:00|127508.5|127308.5|127546|127346|127557.5|127357.5|127507.5|127307.5|54
1690384200000|2023-07-26 15:10:00|127545.5|127345.5|127525.1|127325.1|127546|127346|127498.1|127298.1|102
1690384500000|2023-07-26 15:15:00|127525.6|127325.6|127459.2|127359.2|127525.6|127359.2|127451|127300|64
1690384800000|2023-07-26 15:20:00|127459.5|127359.5|127472.5|127372.5|127472.5|127372.5|127459|127359|30
1690385100000|2023-07-26 15:25:00|127473|127373|127483.8|127283.8|127490|127379|127441.5|127281|57
1690385400000|2023-07-26 15:30:00|127484.1|127284.1|127530.8|127330.8|127541.6|127341.6|127484.1|127284.1|74
1690385700000|2023-07-26 15:35:00|127528.8|127328.8|127509.3|127309.3|127529.8|127329.8|127500.3|127300.3|67
1690386000000|2023-07-26 15:40:00|127509.1|127309.1|127502.6|127302.6|127510.6|127310.6|127498.1|127298.1|31
1690386300000|2023-07-26 15:45:00|127502.3|127302.3|127511.3|127311.3|127513.1|127313.1|127502.3|127302.3|15
1690386600000|2023-07-26 15:50:00|127504.3|127304.3|127498.6|127298.6|127507.1|127307.1|127497.3|127297.3|32
1690386900000|2023-07-26 15:55:00|127456.1|127356.1|127535.3|127335.3|127535.8|127381.1|127456.1|127310.6|43
1690387200000|2023-07-26 16:00:00|127536.1|127336.1|127513.1|127313.1|127558.2|127358.2|127509.1|127309.1|61
1690387500000|2023-07-26 16:05:00|127512.6|127312.6|127496.1|127296.1|127524.5|127360.1|127424.5|127276.5|62
1690387800000|2023-07-26 16:10:00|127496.6|127296.6|127477|127277|127497.5|127297.5|127459.5|127259.5|35
1690388100000|2023-07-26 16:15:00|127475.5|127275.5|127431.6|127231.6|127476|127276|127423.5|127223.5|43
1690388400000|2023-07-26 16:20:00|127431.8|127231.8|127446.5|127246.5|127461|127278|127378|127225.5|38
1690388700000|2023-07-26 16:25:00|127446|127246|127446|127246|127450.1|127291.9|127391.9|127218|28
1690389000000|2023-07-26 16:30:00|127445.5|127245.5|127453|127253|127459.5|127312|127409.5|127242|72
1690389300000|2023-07-26 16:35:00|127453.5|127253.5|127463|127263|127465.5|127306|127394.5|127248|58
1690389600000|2023-07-26 16:40:00|127463.5|127263.5|127455|127255|127464|127264|127444|127244|31
1690389900000|2023-07-26 16:45:00|127455.5|127255.5|127456|127256|127456|127256|127455|127255|5
1690390200000|2023-07-26 16:50:00|127470|127270|127456.5|127256.5|127470|127270|127436|127236|31
1690390500000|2023-07-26 16:55:00|127456|127256|127449.5|127249.5|127456.5|127256.5|127446|127246|34
1690390800000|2023-07-26 17:00:00|127450|127250|127448.5|127248.5|127451|127251|127442.5|127242.5|13
1690391100000|2023-07-26 17:05:00|127448|127248|127437|127237|127448|127248|127437|127237|9
1690391400000|2023-07-26 17:10:00|127436.5|127236.5|127450.5|127250.5|127451|127251|127436|127236|10
1690391700000|2023-07-26 17:15:00|127448.5|127248.5|127440|127240|127448.5|127248.5|127440|127240|12
1690392000000|2023-07-26 17:20:00|127441.5|127241.5|127434.5|127234.5|127443|127243|127434.5|127234.5|5
1690392300000|2023-07-26 17:25:00|127435|127235|127480.8|127280.8|127482.5|127307.5|127391.5|127233|73
1690392600000|2023-07-26 17:30:00|127481.3|127281.3|127461.9|127261.9|127481.3|127281.3|127460.2|127260.2|31
1690392900000|2023-07-26 17:35:00|127462.4|127262.4|127460.4|127260.4|127474.4|127274.4|127460.4|127260.4|18
1690393200000|2023-07-26 17:40:00|127455.4|127255.4|127452.4|127252.4|127455.4|127255.4|127449.9|127249.9|14
1690393500000|2023-07-26 17:45:00|127455.9|127255.9|127461.4|127261.4|127461.9|127261.9|127452.4|127252.4|13
1690393800000|2023-07-26 17:50:00|127466|127266|127510.6|127310.6|127529.2|127329.2|127465|127265|178
1690394100000|2023-07-26 17:55:00|127512.4|127312.4|127726|127366|127739.6|127379.6|127509.6|127309.6|55
1690394400000|2023-07-26 18:00:00|127725.5|127365.5|127426.4|127226.4|127730.6|127370.6|127347.6|127144|275
1690394700000|2023-07-26 18:05:00|127426.9|127226.9|127438.5|127238.5|127485.3|127285.3|127408.9|127208.9|149
1690395000000|2023-07-26 18:10:00|127439|127239|127402.5|127202.5|127440.5|127240.5|127402.5|127202.5|67
1690395300000|2023-07-26 18:15:00|127399.6|127199.6|127429.5|127229.5|127446|127246|127396.6|127196.6|55
1690395600000|2023-07-26 18:20:00|127426.5|127226.5|127478.5|127278.5|127491.5|127291.5|127426.5|127226.5|154
1690395900000|2023-07-26 18:25:00|127480|127280|127493|127293|127546|127346|127479|127279|197
1690396200000|2023-07-26 18:30:00|127495|127295|127442.6|127242.6|127597.7|127350.5|127411.5|127198.7|290
1690396500000|2023-07-26 18:35:00|127446.4|127246.4|127191|126991|127446.4|127246.4|127177.9|126977.9|222
1690396800000|2023-07-26 18:40:00|127190|126990|126908.6|126708.6|127197|126997|126877.5|126677.5|284
1690397100000|2023-07-26 18:45:00|126912.5|126712.5|127005.8|126805.8|127073|126839.5|126892.8|126692.8|199
1690397400000|2023-07-26 18:50:00|127006.3|126806.3|126911|126711|127043.3|126843.3|126885.1|126685.1|225
1690397700000|2023-07-26 18:55:00|126911.5|126711.5|126778.5|126578.5|126941.1|126741.1|126764|126564|169
1690398000000|2023-07-26 19:00:00|126779|126579|126886.2|126686.2|126886.2|126686.2|126735|126535|236
1690398300000|2023-07-26 19:05:00|126886.7|126686.7|127046|126721|127068|126779.4|126877|126641|263
1690398600000|2023-07-26 19:10:00|127047|126807.9|127028.4|126828.4|127085|126885|127019.1|126807.9|114
1690398900000|2023-07-26 19:15:00|127027.9|126827.9|127153|126925.5|127171|126943.3|127020.2|126820.2|115
1690399200000|2023-07-26 19:20:00|127149|126920.3|127084.9|126884.9|127149|126920.3|127008.1|126808.1|117
1690399500000|2023-07-26 19:25:00|127085.3|126885.3|127070.8|126870.8|127102.4|126902.4|127070.1|126870.1|29
1690399800000|2023-07-26 19:30:00|127079.5|126879.5|127094|126894|127094|126894|127060.5|126860.5|63
1690400100000|2023-07-26 19:35:00|127094.5|126894.5|127164.1|126964.1|127190.5|126990.5|127094.5|126894.5|35
1690400400000|2023-07-26 19:40:00|127160|126960|127042.5|126842.5|127203|126960|126975|126775|97
1690400700000|2023-07-26 19:45:00|127044.5|126844.5|126999.1|126799.1|127044.5|126844.5|126970.4|126770.4|22
1690401000000|2023-07-26 19:50:00|127005|126805|127026.5|126826.5|127030.1|126830.1|127005|126805|13
1690416000000|2023-07-27 00:00:00|127042.1|126842.1|126873|126673|127172|126887|126831.5|126631.5|370
1690416300000|2023-07-27 00:05:00|126869.3|126669.3|126732.5|126632.5|126898.4|126725.9|126610|126458.5|636
1690416600000|2023-07-27 00:10:00|126730|126630|126816|126716|126854.5|126754.5|126680|126580|460
1690416900000|2023-07-27 00:15:00|126820.5|126720.5|126963|126863|127003.5|126903.5|126820.5|126720.5|446
1690417200000|2023-07-27 00:20:00|126962|126862|127038.5|126938.5|127058|126958|126953.9|126853.9|508
1690417500000|2023-07-27 00:25:00|127034.1|126934.1|127080.5|126980.5|127111|127011|127018.7|126918.7|443
1690417800000|2023-07-27 00:30:00|127080|126980|127221.6|127121.6|127281.5|127181.5|127073|126973|552
1690418100000|2023-07-27 00:35:00|127222.1|127122.1|127242.5|127142.5|127269.5|127169.5|127188.5|127088.5|458
1690418400000|2023-07-27 00:40:00|127243|127143|127186|127086|127250|127150|127157.6|127057.6|357
1690418700000|2023-07-27 00:45:00|127185|127085|127059|126959|127189|127089|127036.5|126936.5|448
1690419000000|2023-07-27 00:50:00|127060|126960|126980|126880|127115.5|127015.5|126955|126855|444
1690419300000|2023-07-27 00:55:00|126983|126883|126988.3|126888.3|126998.5|126898.5|126962.5|126862.5|347
1690419600000|2023-07-27 01:00:00|126987.8|126887.8|126955.5|126855.5|126998.5|126898.5|126949.5|126849.5|370
1690419900000|2023-07-27 01:05:00|126954.5|126854.5|127023.5|126923.5|127036|126936|126953.5|126853.5|259
1690420200000|2023-07-27 01:10:00|127020.5|126920.5|127145.5|126945.5|127145.5|126995.5|126986.5|126886.5|313
1690420500000|2023-07-27 01:15:00|127146|126946|127089|126989|127193.6|127001.3|127002.8|126897.5|556
1690420800000|2023-07-27 01:20:00|127088.5|126988.5|127050.5|126950.5|127123.5|127023.5|127034.5|126934.5|374
1690421100000|2023-07-27 01:25:00|127051.5|126951.5|126967.5|126867.5|127073|126973|126964.5|126864.5|318
1690421400000|2023-07-27 01:30:00|126968|126868|126942|126842|126994.5|126894.5|126896.2|126796.2|525
1690421700000|2023-07-27 01:35:00|126943.4|126843.4|127060.1|126960.1|127107.5|127007.5|126943.4|126843.4|522
1690422000000|2023-07-27 01:40:00|127060.3|126960.3|126972|126872|127060.3|126960.3|126916.5|126816.5|535
1690422300000|2023-07-27 01:45:00|126971.5|126871.5|127000|126900|127022.5|126922.5|126929.5|126829.5|472
1690422600000|2023-07-27 01:50:00|126998|126898|127037.5|126937.5|127056.5|126956.5|126964.5|126864.5|479
1690422900000|2023-07-27 01:55:00|127036|126936|126996|126896|127036.5|126936.5|126950|126850|388
1690423200000|2023-07-27 02:00:00|126997|126897|126886.5|126786.5|127013|126913|126886.5|126786.5|442
1690423500000|2023-07-27 02:05:00|126885.5|126785.5|126695|126595|126923.5|126823.5|126686|126586|507
1690423800000|2023-07-27 02:10:00|126704.2|126604.2|126657.5|126557.5|126704.2|126604.2|126548|126448|659
1690424100000|2023-07-27 02:15:00|126657|126557|126753|126653|126779.3|126679.3|126611.5|126511.5|470
1690424400000|2023-07-27 02:20:00|126753.5|126653.5|126832.9|126732.9|126832.9|126732.9|126727.3|126627.3|429
1690424700000|2023-07-27 02:25:00|126832.8|126732.8|126876|126776|126917.9|126817.9|126832.8|126732.8|432
1690425000000|2023-07-27 02:30:00|126875|126775|126860.5|126760.5|126883.5|126783.5|126835.5|126735.5|343
1690425300000|2023-07-27 02:35:00|126860.3|126760.3|126784.3|126684.3|126860.5|126760.5|126760.3|126660.3|395
1690425600000|2023-07-27 02:40:00|126784.5|126684.5|126839|126739|126839|126739|126784.3|126684.3|265
1690425900000|2023-07-27 02:45:00|126841|126741|126921.5|126821.5|126921.5|126821.5|126801.5|126701.5|309
1690426200000|2023-07-27 02:50:00|126914|126814|126998|126898|127082|126963.5|126899|126799|440
1690426500000|2023-07-27 02:55:00|126997.5|126897.5|127029.5|126929.5|127041|126941|126963.5|126863.5|287
1690426800000|2023-07-27 03:00:00|127029|126929|127010.5|126910.5|127086|126986|127001.5|126901.5|272
1690427100000|2023-07-27 03:05:00|127015.5|126915.5|126962|126862|127027|126927|126962|126862|235
1690427400000|2023-07-27 03:10:00|126960|126860|126911|126811|126961.5|126861.5|126907|126807|248
1690427700000|2023-07-27 03:15:00|126910|126810|127002.5|126902.5|127004|126904|126886|126786|277
1690428000000|2023-07-27 03:20:00|127003|126903|126974.8|126874.8|127011.8|126911.8|126943.3|126843.3|274
1690428300000|2023-07-27 03:25:00|126979.8|126879.8|126912.5|126812.5|126985|126885|126909|126809|230
1690428600000|2023-07-27 03:30:00|126916.5|126816.5|126982|126882|127007|126907|126906.5|126806.5|331
1690428900000|2023-07-27 03:35:00|126980.5|126880.5|126995.5|126895.5|127013|126913|126969.5|126869.5|238
1690429200000|2023-07-27 03:40:00|126989.5|126889.5|127003|126903|127005|126905|126968|126868|166
1690429500000|2023-07-27 03:45:00|127003.5|126903.5|127059.5|126959.5|127076.5|126976.5|126994|126894|206
1690429800000|2023-07-27 03:50:00|127060|126960|127020.5|126920.5|127090|126990|127020.5|126920.5|146
1690430100000|2023-07-27 03:55:00|127019|126919|127060|126960|127064.8|126964.8|126992|126892|267
1690430400000|2023-07-27 04:00:00|127058.5|126958.5|127062.3|126962.3|127084|126984|127035|126935|241
1690430700000|2023-07-27 04:05:00|127062.4|126962.4|127030.5|126930.5|127077.5|126977.5|127025|126925|250
1690431000000|2023-07-27 04:10:00|127030|126930|127009.8|126909.8|127048|126948|127009.8|126909.8|186
1690431300000|2023-07-27 04:15:00|127010.3|126910.3|126994.5|126894.5|127057.5|126957.5|126984.5|126884.5|201
1690431600000|2023-07-27 04:20:00|126996.5|126896.5|126978.5|126878.5|126997.5|126897.5|126937.5|126837.5|316
1690431900000|2023-07-27 04:25:00|126975|126875|127027.5|126927.5|127049.3|126949.3|126974.5|126874.5|277
1690432200000|2023-07-27 04:30:00|127025.8|126925.8|126977.8|126877.8|127027.5|126927.5|126971.5|126871.5|405
1690432500000|2023-07-27 04:35:00|126979.3|126879.3|127051|126951|127051|126951|126973.3|126873.3|299
1690432800000|2023-07-27 04:40:00|127050.5|126950.5|127116.5|127016.5|127116.5|127016.5|127050.5|126950.5|266
1690433100000|2023-07-27 04:45:00|127117|127017|127146.5|127046.5|127175|127075|127092|126992|328
1690433400000|2023-07-27 04:50:00|127142.5|127042.5|127185.5|127085.5|127194|127094|127130.5|127030.5|253
1690433700000|2023-07-27 04:55:00|127185|127085|127212|127112|127231.5|127131.5|127165|127065|223
1690434000000|2023-07-27 05:00:00|127213|127113|127281.5|127181.5|127288|127188|127205.5|127105.5|280
1690434300000|2023-07-27 05:05:00|127280.5|127180.5|127362.5|127262.5|127368.5|127268.5|127265.5|127165.5|303
1690434600000|2023-07-27 05:10:00|127361|127261|127502.5|127402.5|127502.5|127402.5|127355.5|127255.5|421
1690434900000|2023-07-27 05:15:00|127508.5|127408.5|127422|127322|127512.5|127412.5|127413.5|127313.5|418
1690435200000|2023-07-27 05:20:00|127421.5|127321.5|127464.5|127364.5|127472.5|127372.5|127413|127313|250
1690435500000|2023-07-27 05:25:00|127470.5|127370.5|127554.5|127454.5|127570|127470|127465.5|127365.5|399
1690435800000|2023-07-27 05:30:00|127556|127456|127635.6|127535.6|127648.5|127548.5|127548.5|127448.5|398
1690436100000|2023-07-27 05:35:00|127634.6|127534.6|127600|127500|127670.5|127570.5|127562|127462|393
1690436400000|2023-07-27 05:40:00|127600.5|127500.5|127557.7|127457.7|127630.2|127530.2|127557.2|127457.2|314
1690436700000|2023-07-27 05:45:00|127557.4|127457.4|127405.5|127305.5|127563.2|127463.2|127339|127239|461
1690437000000|2023-07-27 05:50:00|127409.5|127309.5|127466|127366|127507.5|127407.5|127401.5|127301.5|329
1690437300000|2023-07-27 05:55:00|127464|127364|127536.5|127436.5|127583.5|127483.5|127459|127359|382
1690437600000|2023-07-27 06:00:00|127535|127435|127542.5|127442.5|127550|127450|127475.5|127375.5|351
1690437900000|2023-07-27 06:05:00|127541|127441|127519.5|127419.5|127571|127471|127505.4|127405.4|356
1690438200000|2023-07-27 06:10:00|127519|127419|127448|127348|127520.5|127420.5|127422|127322|425
1690438500000|2023-07-27 06:15:00|127448.5|127348.5|127472.6|127372.6|127498.1|127398.1|127448.5|127348.5|386
1690438800000|2023-07-27 06:20:00|127474.4|127374.4|127537|127437|127564.1|127464.1|127412|127312|474
1690439100000|2023-07-27 06:25:00|127532.5|127432.5|127603|127503|127651|127524.9|127495|127395|453
1690439400000|2023-07-27 06:30:00|127603.5|127503.5|127587.2|127487.2|127633.5|127533.5|127556|127456|207
1690439700000|2023-07-27 06:35:00|127584.3|127484.3|127561.5|127461.5|127604|127504|127560.7|127460.7|131
1690440000000|2023-07-27 06:40:00|127560.5|127460.5|127555.3|127455.3|127591.3|127467.7|127524.6|127391.3|110
1690440300000|2023-07-27 06:45:00|127562.1|127462.1|127629.3|127429.3|127649|127494.5|127557.2|127414.5|249
1690440600000|2023-07-27 06:50:00|127622.8|127422.8|127623|127523|127698.5|127562.5|127589|127422.8|182
1690440900000|2023-07-27 06:55:00|127622.5|127522.5|127654.5|127554.5|127673.2|127573.2|127594|127494|93
1690441200000|2023-07-27 07:00:00|127653.5|127553.5|127700|127600|127719.5|127612.3|127593.7|127468.5|264
1690441500000|2023-07-27 07:05:00|127694.6|127594.6|127775.2|127675.2|127778.2|127678.2|127694.6|127594.6|129
1690441800000|2023-07-27 07:10:00|127776.9|127676.9|127664.2|127564.2|127783.5|127680.5|127662.5|127538.5|188
1690442100000|2023-07-27 07:15:00|127666.5|127566.5|127683|127583|127725.1|127625.1|127666.5|127566.5|146
1690442400000|2023-07-27 07:20:00|127682.5|127582.5|127727.5|127527.5|127734|127583.5|127678.5|127527|41
1690442700000|2023-07-27 07:25:00|127730.5|127530.5|127726|127526|127742.6|127611|127673|127525.5|94
1690443000000|2023-07-27 07:30:00|127727|127527|127628|127528|127745.1|127601.9|127603.2|127460.5|224
1690443300000|2023-07-27 07:35:00|127629.1|127529.1|127668|127568|127788|127614.5|127629.1|127510.3|202
1690443600000|2023-07-27 07:40:00|127667.5|127567.5|127616|127516|127719.5|127583|127604.2|127454|170
1690443900000|2023-07-27 07:45:00|127615.5|127515.5|127534.4|127334.4|127670.5|127570.5|127487.8|127334.4|196
1690444200000|2023-07-27 07:50:00|127533.9|127333.9|127499.6|127399.6|127591.4|127461|127488.1|127327|197
1690444500000|2023-07-27 07:55:00|127499.1|127399.1|127561.5|127361.5|127561.5|127400.8|127449.2|127294|123
1690444800000|2023-07-27 08:00:00|127553.5|127353.5|127574.5|127374.5|127587|127430.3|127527.1|127341.5|125
1690445100000|2023-07-27 08:05:00|127575.5|127375.5|127608|127408|127615.5|127480.2|127572.5|127372.5|92
1690445400000|2023-07-27 08:10:00|127607.5|127407.5|127633|127433|127633|127456.2|127545.8|127392.2|94
1690445700000|2023-07-27 08:15:00|127633.5|127433.5|127610|127510|127640.5|127516.8|127576.3|127433.5|53
1690446000000|2023-07-27 08:20:00|127611.5|127511.5|127659.5|127559.5|127661|127561|127611|127511|49
1690446300000|2023-07-27 08:25:00|127659|127559|127717|127517|127718.5|127584|127658.5|127511.5|72
1690446600000|2023-07-27 08:30:00|127716|127516|127675|127575|127731.5|127631.5|127669|127514|67
1690446900000|2023-07-27 08:35:00|127674.5|127574.5|127712|127512|127712|127577|127654.5|127500.3|109
1690447200000|2023-07-27 08:40:00|127713|127513|127727|127527|127728|127554.3|127633.5|127488|119
1690447500000|2023-07-27 08:45:00|127678|127578|127721|127521|127744.5|127609|127678|127519.5|44
1690447800000|2023-07-27 08:50:00|127721.5|127521.5|127631.8|127531.8|127724|127553.5|127608.5|127461.5|115
1690448100000|2023-07-27 08:55:00|127631.3|127531.3|127615.5|127415.5|127689.5|127544.5|127568.4|127415|89
1690448400000|2023-07-27 09:00:00|127616|127416|127605|127405|127622.5|127456.7|127550.9|127398.4|115
1690448700000|2023-07-27 09:05:00|127604.5|127404.5|127621.5|127421.5|127624.5|127470|127554.9|127404.5|53
1690449000000|2023-07-27 09:10:00|127622.5|127422.5|127583.5|127483.5|127625.5|127483.5|127578|127415.8|23
1690449300000|2023-07-27 09:15:00|127589.5|127489.5|127652.8|127552.8|127652.8|127552.8|127589.5|127489.5|83
1690449600000|2023-07-27 09:20:00|127653.3|127553.3|127813|127713|127813|127713|127642|127498.5|131
1690449900000|2023-07-27 09:25:00|127813.5|127713.5|127902.9|127702.9|127903|127733.8|127803|127654.8|99
1690450200000|2023-07-27 09:30:00|127903|127703|127913|127713|127937.4|127795.3|127864.8|127698.8|92
1690450500000|2023-07-27 09:35:00|127910.5|127710.5|127892|127692|127910.5|127710.5|127848.8|127648.8|77
1690450800000|2023-07-27 09:40:00|127891.5|127691.5|127898|127698|127898|127698|127882.3|127682.3|34
1690451100000|2023-07-27 09:45:00|127897.8|127697.8|127902|127802|127923.5|127802|127851.3|127694.5|50
1690451400000|2023-07-27 09:50:00|127901.5|127801.5|127889.5|127789.5|127901.5|127801.5|127887|127787|41
1690451700000|2023-07-27 09:55:00|127889|127789|127859|127759|127889|127789|127853|127753|52
1690452000000|2023-07-27 10:00:00|127858.5|127758.5|127888.5|127788.5|127888.5|127788.5|127854.5|127754.5|35
1690452300000|2023-07-27 10:05:00|127882.5|127782.5|127882.5|127782.5|127882.5|127782.5|127875.5|127775.5|28
1690452600000|2023-07-27 10:10:00|127881.5|127781.5|127880|127780|127882|127782|127876.8|127776.8|19
1690452900000|2023-07-27 10:15:00|127879.5|127779.5|127902.5|127702.5|127904.5|127780.5|127858|127690.5|89
1690453200000|2023-07-27 10:20:00|127902|127702|127879|127679|127907|127707|127871.6|127671.6|73
1690453500000|2023-07-27 10:25:00|127880|127680|127870.5|127670.5|127880|127680|127863|127663|77
1690453800000|2023-07-27 10:30:00|127871|127671|127899.5|127699.5|127909|127709|127863|127663|64
1690454100000|2023-07-27 10:35:00|127898.5|127698.5|127901.5|127701.5|127902|127702|127895|127695|38
1690454400000|2023-07-27 10:40:00|127892|127692|127876.3|127676.3|127892|127692|127876.3|127676.3|19
1690454700000|2023-07-27 10:45:00|127876|127676|127870|127670|127876|127676|127868.5|127668.5|19
1690455000000|2023-07-27 10:50:00|127869.5|127669.5|127883|127683|127883|127683|127869|127669|30
1690455300000|2023-07-27 10:55:00|127882|127682|127887.5|127687.5|127901.5|127701.5|127881|127681|22
1690455600000|2023-07-27 11:00:00|127887|127687|127851|127751|127891|127754|127834|127681.5|41
1690455900000|2023-07-27 11:05:00|127851.5|127751.5|127836|127736|127851.5|127751.5|127835.5|127735.5|32
1690456200000|2023-07-27 11:10:00|127885.5|127685.5|127845.5|127645.5|127885.5|127685.5|127844.5|127644.5|42
1690456500000|2023-07-27 11:15:00|127849|127649|127797|127697|127850.5|127704.8|127780.5|127636|47
1690456800000|2023-07-27 11:20:00|127796|127696|127849|127649|127849|127697|127796|127647|11
1690457100000|2023-07-27 11:25:00|127850|127650|127852.5|127652.5|127855|127655|127850|127650|14
1690457400000|2023-07-27 11:30:00|127852|127652|127783.5|127683.5|127852|127697.5|127782.5|127629.5|43
1690457700000|2023-07-27 11:35:00|127786|127686|127790|127690|127839.5|127691|127780|127631.5|44
1690458000000|2023-07-27 11:40:00|127790.5|127690.5|127791.8|127591.8|127821.8|127690.5|127766.5|127591.8|49
1690458300000|2023-07-27 11:45:00|127791.3|127591.3|127759.7|127559.7|127791.3|127591.3|127751.5|127551.5|86
1690458600000|2023-07-27 11:50:00|127760.2|127560.2|127774|127574|127774|127574|127754.4|127554.4|87
1690458900000|2023-07-27 11:55:00|127773.5|127573.5|127769.5|127569.5|127773.5|127573.5|127761.5|127561.5|60
1690459200000|2023-07-27 12:00:00|127768.5|127568.5|127799|127599|127800.9|127626.9|127725.5|127564|103
1690459500000|2023-07-27 12:05:00|127798|127598|127805|127605|127820|127620|127789.5|127589.5|90
1690459800000|2023-07-27 12:10:00|127804|127604|127800.5|127600.5|127812|127612|127799.5|127599.5|53
1690460100000|2023-07-27 12:15:00|127769|127569|127795|127595|127802.5|127602.5|127758|127558|140
1690460400000|2023-07-27 12:20:00|127794.5|127594.5|127774|127574|127794.5|127594.5|127761|127561|76
1690460700000|2023-07-27 12:25:00|127775.5|127575.5|127865|127615|127865|127618|127775.5|127575.5|76
1690461000000|2023-07-27 12:30:00|127866|127614|127894.6|127694.6|127962.9|127762.9|127834|127604|565
1690461300000|2023-07-27 12:35:00|127894|127694|127842.5|127642.5|127937.5|127737.5|127778.5|127615|210
1690461600000|2023-07-27 12:40:00|127842|127642|127822|127622|127863.1|127663.1|127785.5|127585.5|233
1690461900000|2023-07-27 12:45:00|127818|127618|127814|127614|127842.5|127642.5|127736.1|127536.1|198
1690462200000|2023-07-27 12:50:00|127814.5|127614.5|127961|127761|127977|127777|127814.5|127614.5|151
1690462500000|2023-07-27 12:55:00|127964.5|127764.5|127942.5|127742.5|127967.5|127767.5|127930.5|127730.5|131
1690462800000|2023-07-27 13:00:00|127946|127746|127958.1|127758.1|127962.5|127762.5|127924.5|127724.5|261
1690463100000|2023-07-27 13:05:00|127952.4|127752.4|127936.5|127736.5|127996.3|127796.3|127880.8|127680.8|320
1690463400000|2023-07-27 13:10:00|127937|127737|127985.5|127785.5|127991.5|127791.5|127896.1|127696.1|117
1690463700000|2023-07-27 13:15:00|127970|127770|127934|127734|127970|127770|127908.5|127708.5|68
1690464000000|2023-07-27 13:20:00|127933.5|127733.5|127916.6|127716.6|127955.1|127755.1|127911|127711|88
1690464300000|2023-07-27 13:25:00|127912.9|127712.9|127934.5|127734.5|127934.5|127734.5|127902.5|127702.5|108
1690464600000|2023-07-27 13:30:00|127935|127735|128082.5|127882.5|128127|127927|127934|127734|259
1690464900000|2023-07-27 13:35:00|128082|127882|128104.5|127904.5|128111|127911|128082|127882|123
1690465200000|2023-07-27 13:40:00|128106.5|127906.5|128055|127955|128114.5|127964.5|128050.5|127906|67
1690465500000|2023-07-27 13:45:00|128055.5|127955.5|128047.5|127947.5|128116|127963|128043|127905.5|63
1690465800000|2023-07-27 13:50:00|128046|127946|128072|127872|128079.5|127948|128026|127863.5|107
1690466100000|2023-07-27 13:55:00|128074.5|127874.5|128108|127908|128116|127969.5|128061|127874.5|75
1690466400000|2023-07-27 14:00:00|128107.5|127907.5|128090|127990|128131.5|127991.5|128067.5|127907|82
1690466700000|2023-07-27 14:05:00|128091.5|127991.5|128109|128009|128157|128019.5|128089.5|127946|76
1690467000000|2023-07-27 14:10:00|128108|128008|128086|127986|128108|128008|128071.5|127971.5|81
1690467300000|2023-07-27 14:15:00|128085.5|127985.5|128106.5|128006.5|128146.5|128008.5|128085.5|127934.5|41
1690467600000|2023-07-27 14:20:00|128106|128006|128122.5|128022.5|128174.5|128029.5|128105|127966.5|70
1690467900000|2023-07-27 14:25:00|128123.5|128023.5|128164|127964|128184.5|128031|128117|127964|75
1690468200000|2023-07-27 14:30:00|128164.5|127964.5|128167.5|127967.5|128188|128035|128111|127964.5|93
1690468500000|2023-07-27 14:35:00|128118|128018|128149.5|127949.5|128149.5|128029|128089|127934.5|115
1690468800000|2023-07-27 14:40:00|128151|127951|128170.5|127970.5|128177.5|127977.5|128151|127951|55
1690469100000|2023-07-27 14:45:00|128171|127971|128183.5|127983.5|128188.5|127988.5|128171|127971|70
1690469400000|2023-07-27 14:50:00|128183|127983|128165.8|127965.8|128183|128035.5|128121|127964.8|74
1690469700000|2023-07-27 14:55:00|128164.8|127964.8|128069.5|127869.5|128164.8|127964.8|128059|127859|215
1690470000000|2023-07-27 15:00:00|128069|127869|127975.5|127775.5|128073.5|127873.5|127971.5|127771.5|292
1690470300000|2023-07-27 15:05:00|127972|127772|127989|127789|127989.5|127789.5|127889|127689|283
1690470600000|2023-07-27 15:10:00|127987|127787|128068.5|127868.5|128080.3|127880.3|127987|127787|224
1690470900000|2023-07-27 15:15:00|128070|127870|128036|127836|128082.8|127882.8|128020.5|127820.5|236
1690471200000|2023-07-27 15:20:00|128035.5|127835.5|128050|127850|128065.5|127865.5|128034.5|127834.5|171
1690471500000|2023-07-27 15:25:00|128050.5|127850.5|128021|127821|128050.5|127850.5|128021|127821|46
1690471800000|2023-07-27 15:30:00|128020.5|127820.5|127956|127756|128024|127824|127937.5|127737.5|162
1690472100000|2023-07-27 15:35:00|127957|127757|127903|127703|127968|127768|127901|127701|79
1690472400000|2023-07-27 15:40:00|127903.5|127703.5|127950.2|127750.2|127950.2|127750.2|127897.5|127697.5|88
1690472700000|2023-07-27 15:45:00|127950.7|127750.7|127860.5|127760.5|127950.7|127760.5|127851|127703|69
1690473000000|2023-07-27 15:50:00|127860|127760|127917.5|127717.5|127931|127785|127860|127708|61
1690473300000|2023-07-27 15:55:00|127918|127718|127893|127693|127930.5|127752|127852|127686.5|52
1690473600000|2023-07-27 16:00:00|127893.5|127693.5|127931.5|127731.5|127937|127737|127893.5|127693.5|63
1690473900000|2023-07-27 16:05:00|127931|127731|127940|127740|127947.5|127747.5|127931|127731|100
1690474200000|2023-07-27 16:10:00|127941.5|127741.5|127950|127750|127951|127751|127940.5|127740.5|52
1690474500000|2023-07-27 16:15:00|127949.5|127749.5|127951.5|127751.5|127954.5|127754.5|127949.5|127749.5|40
1690474800000|2023-07-27 16:20:00|127952.5|127752.5|127952|127752|127956|127756|127951.5|127751.5|26
1690475100000|2023-07-27 16:25:00|127952.5|127752.5|127943.5|127743.5|127952.5|127752.5|127942.5|127742.5|25
1690475400000|2023-07-27 16:30:00|127945.5|127745.5|127981|127781|127989|127789|127945.5|127745.5|45
1690475700000|2023-07-27 16:35:00|127986|127786|127959.5|127759.5|127989|127789|127959.5|127759.5|79
1690476000000|2023-07-27 16:40:00|127959|127759|127958.5|127758.5|127964.5|127764.5|127957|127757|56
1690476300000|2023-07-27 16:45:00|127958|127758|127962.5|127762.5|127967|127767|127956.5|127756.5|42
1690476600000|2023-07-27 16:50:00|127963.5|127763.5|127989|127789|127990|127790|127962|127762|69
1690476900000|2023-07-27 16:55:00|127989.5|127789.5|127973|127773|128001.5|127801.5|127973|127773|88
1690477200000|2023-07-27 17:00:00|127972|127772|127844.5|127644.5|128002|127802|127795.5|127595.5|157
1690477500000|2023-07-27 17:05:00|127843|127643|127876.5|127676.5|127953|127753|127843|127643|314
1690477800000|2023-07-27 17:10:00|127876|127676|127735.5|127535.5|127877.5|127677.5|127735.5|127535.5|188
1690478100000|2023-07-27 17:15:00|127736.5|127536.5|127847.5|127647.5|127859.5|127659.5|127736.5|127536.5|201
1690478400000|2023-07-27 17:20:00|127848|127648|127828|127628|127848|127648|127784.7|127584.7|167
1690478700000|2023-07-27 17:25:00|127828.5|127628.5|127853|127653|127870|127670|127826.5|127626.5|61
1690479000000|2023-07-27 17:30:00|127854|127654|127859.5|127659.5|127878.1|127678.1|127844.5|127644.5|50
1690479300000|2023-07-27 17:35:00|127860|127660|127732|127532|127869.5|127669.5|127732|127532|141
1690479600000|2023-07-27 17:40:00|127732.5|127532.5|127780.6|127580.6|127803|127603|127732|127532|133
1690479900000|2023-07-27 17:45:00|127779.9|127579.9|127873|127673|127887|127687|127779.9|127579.9|106
1690480200000|2023-07-27 17:50:00|127872.5|127672.5|127869.5|127669.5|127874|127674|127864.5|127664.5|42
1690480500000|2023-07-27 17:55:00|127870|127670|127895.5|127695.5|127896.5|127696.5|127870|127670|34
1690480800000|2023-07-27 18:00:00|127896|127696|127929.5|127729.5|127933.5|127733.5|127894.5|127694.5|81
1690481100000|2023-07-27 18:05:00|127930|127730|127954|127754|127954.5|127754.5|127930|127730|34
1690481400000|2023-07-27 18:10:00|127953|127753|127974|127774|127977|127777|127947.5|127747.5|150
1690481700000|2023-07-27 18:15:00|127976|127776|127981.5|127781.5|127986|127786|127970.5|127770.5|69
1690482000000|2023-07-27 18:20:00|127982|127782|128071|127871|128071|127871|127980|127780|53
1690482300000|2023-07-27 18:25:00|128070.5|127870.5|128002|127802|128090.5|127890.5|127999|127799|162
1690482600000|2023-07-27 18:30:00|128002.5|127802.5|128060.5|127860.5|128064.5|127864.5|128000|127800|111
1690482900000|2023-07-27 18:35:00|128060|127860|128161.5|127961.5|128193|127993|128059|127859|72
1690483200000|2023-07-27 18:40:00|128162|127962|128136.5|127936.5|128162|127962|128136|127936|41
1690483500000|2023-07-27 18:45:00|128133|127933|128147|127947|128148|127948|128130|127930|24
1690483800000|2023-07-27 18:50:00|128147.5|127947.5|128146.5|127946.5|128155|127955|128120.5|127920.5|48
1690484100000|2023-07-27 18:55:00|128147|127947|128146.5|127946.5|128147|127947|128145.5|127945.5|5
1690484400000|2023-07-27 19:00:00|128145.5|127945.5|128234|128034|128249|128049|128145|127945|94
1690484700000|2023-07-27 19:05:00|128225.5|128025.5|128308.5|128108.5|128328|128128|128205|128005|121
1690485000000|2023-07-27 19:10:00|128308|128108|128314.5|128114.5|128315.5|128115.5|128294|128094|67
1690485300000|2023-07-27 19:15:00|128316|128116|128312.5|128112.5|128322|128122|128300|128100|61
1690485600000|2023-07-27 19:20:00|128313|128113|128344|128144|128349|128149|128305|128105|58
1690485900000|2023-07-27 19:25:00|128342.5|128142.5|128380|128148|128399|128148|128308.5|128108.5|98
1690486200000|2023-07-27 19:30:00|128379|128149|128372|128152|128379|128152|128371|128149|10
1690486500000|2023-07-27 19:35:00|128378|128158|128402.5|128202.5|128406|128202.5|128378|128158|74
1690486800000|2023-07-27 19:40:00|128402|128202|128394|128194|128402.5|128202.5|128393|128193|38
1690487100000|2023-07-27 19:45:00|128393.5|128193.5|128395|128195|128395|128195|128392|128192|11
1690487400000|2023-07-27 19:50:00|128396|128196|128411.4|128211.4|128411.4|128211.4|128396|128196|28
1690487700000|2023-07-27 19:55:00|128411.9|128211.9|128413.9|128213.9|128414.4|128214.4|128395.1|128195.1|18
1690502400000|2023-07-28 00:00:00|128360|128000|128287|128187|128440|128187|128144|127855|451
1690502700000|2023-07-28 00:05:00|128291|128191|128191|128091|128340.5|128191|128156|128056|421
1690503000000|2023-07-28 00:10:00|128192|128092|128099.5|127999.5|128275.5|128175.5|128091.5|127991.5|427
1690503300000|2023-07-28 00:15:00|128101.5|128001.5|128101|128001|128127|128027|128063|127963|441
1690503600000|2023-07-28 00:20:00|128098.4|127998.4|128146|128046|128163|128063|128098.4|127998.4|266
1690503900000|2023-07-28 00:25:00|128142|128042|128009|127909|128150|128050|128006|127906|346
1690504200000|2023-07-28 00:30:00|128006.5|127906.5|127977.5|127877.5|128044|127944|127932.5|127832.5|454
1690504500000|2023-07-28 00:35:00|127977|127877|128040.5|127940.5|128096|127996|127973|127873|394
1690504800000|2023-07-28 00:40:00|128039|127939|128098.5|127998.5|128116.4|128016.4|127992|127892|348
1690505100000|2023-07-28 00:45:00|128097.5|127997.5|128084.5|127984.5|128121.5|128021.5|128031.7|127931.7|367
1690505400000|2023-07-28 00:50:00|128084.2|127984.2|128073|127973|128097|127997|128028.5|127928.5|384
1690505700000|2023-07-28 00:55:00|128075|127975|128139.5|128039.5|128141|128041|128038|127938|276
1690506000000|2023-07-28 01:00:00|128137|128037|128003.5|127903.5|128150|128050|127990|127890|378
1690506300000|2023-07-28 01:05:00|128004.4|127904.4|128042.4|127942.4|128068.7|127968.7|127993.5|127893.5|517
1690506600000|2023-07-28 01:10:00|128049.5|127949.5|128039|127939|128074|127974|128015|127915|344
1690506900000|2023-07-28 01:15:00|128039.5|127939.5|128116|128016|128138|128038|127960|127841.5|562
1690507200000|2023-07-28 01:20:00|128115|128015|128081.5|127981.5|128135|128035|127987.5|127887.5|494
1690507500000|2023-07-28 01:25:00|128081.3|127981.3|128024|127924|128081.3|127981.3|127999|127899|361
1690507800000|2023-07-28 01:30:00|128030.4|127930.4|128049.6|127949.6|128085.5|127985.5|128009|127909|626
1690508100000|2023-07-28 01:35:00|128049.1|127949.1|128000.5|127900.5|128054.5|127954.5|127960|127860|408
1690508400000|2023-07-28 01:40:00|127998|127898|128027.5|127927.5|128074|127974|127998|127898|390
1690508700000|2023-07-28 01:45:00|128028|127928|128029|127929|128051.9|127951.9|128016.5|127916.5|270
1690509000000|2023-07-28 01:50:00|128031|127931|128029.5|127929.5|128076.5|127976.5|128014.5|127914.5|346
1690509300000|2023-07-28 01:55:00|128029|127929|128012|127912|128037.9|127937.9|127976.5|127876.5|380
1690509600000|2023-07-28 02:00:00|128013.5|127913.5|128129.5|128029.5|128150|128050|128005.5|127905.5|401
1690509900000|2023-07-28 02:05:00|128127.2|128027.2|128072.5|127972.5|128142.5|128042.5|128070|127970|288
1690510200000|2023-07-28 02:10:00|128069.5|127969.5|128035.5|127935.5|128071.5|127971.5|128006.5|127906.5|288
1690510500000|2023-07-28 02:15:00|128037.5|127937.5|128028.5|127928.5|128042.5|127942.5|127998|127898|223
1690510800000|2023-07-28 02:20:00|128038.5|127938.5|128008|127908|128048.5|127948.5|127993|127893|178
1690511100000|2023-07-28 02:25:00|128006|127906|127910|127810|128014|127914|127888|127788|262
1690511400000|2023-07-28 02:30:00|127912.5|127812.5|127975|127875|127981.5|127881.5|127882|127782|307
1690511700000|2023-07-28 02:35:00|127975.5|127875.5|127930.5|127830.5|128032.6|127890|127882|127760|351
1690512000000|2023-07-28 02:40:00|127981|127781|128009|127809|128019.5|127871.5|127939|127781|203
1690512300000|2023-07-28 02:45:00|128010|127810|128019.7|127819.7|128033.5|127876.7|127953.6|127793|259
1690512600000|2023-07-28 02:50:00|128017|127817|127971|127771|128018.1|127856.5|127888.6|127741|275
1690512900000|2023-07-28 02:55:00|127970.7|127770.7|127787.5|127687.5|127971.5|127805.7|127787.5|127615.5|455
1690513200000|2023-07-28 03:00:00|127790.2|127690.2|127791.9|127591.9|127851.5|127692.5|127715|127554.5|506
1690513500000|2023-07-28 03:05:00|127791.5|127591.5|127791|127691|127847.5|127691|127709.5|127553.5|363
1690513800000|2023-07-28 03:10:00|127793|127693|127825|127625|127860.5|127702|127771|127615|250
1690514100000|2023-07-28 03:15:00|127827|127627|127778.5|127578.5|127847.5|127662|127700.5|127542.6|298
1690514400000|2023-07-28 03:20:00|127778|127578|127797.5|127597.5|127826|127658.5|127739.4|127555.5|322
1690514700000|2023-07-28 03:25:00|127797.8|127597.8|127850.5|127650.5|128020|127820|127663|127463|527
1690515000000|2023-07-28 03:30:00|127848|127648|127848.5|127648.5|127920.5|127720.5|127693|127493|709
1690515300000|2023-07-28 03:35:00|127850|127650|127837.5|127637.5|127926.5|127774|127781|127618|562
1690515600000|2023-07-28 03:40:00|127832.5|127632.5|127837|127637|127839|127665|127677|127500|530
1690515900000|2023-07-28 03:45:00|127836.5|127636.5|127939|127739|128003|127852.5|127827.1|127635.5|566
1690516200000|2023-07-28 03:50:00|127940|127740|127800.5|127600.5|127961|127794.3|127724|127546.5|449
1690516500000|2023-07-28 03:55:00|127798.5|127598.5|127759|127659|127811|127674|127727.6|127586|317
1690516800000|2023-07-28 04:00:00|127759.5|127659.5|127773.5|127673.5|127814.5|127673.5|127723|127576.5|397
1690517100000|2023-07-28 04:05:00|127771.5|127671.5|127591|127491|127821.5|127677|127585.5|127467|540
1690517400000|2023-07-28 04:10:00|127590.5|127490.5|127704|127504|127746|127597.5|127581.5|127471.9|582
1690517700000|2023-07-28 04:15:00|127702.5|127502.5|127768.5|127668.5|127795|127674.5|127642.1|127484|427
1690518000000|2023-07-28 04:20:00|127769.5|127669.5|127726.4|127626.4|127800.9|127669.5|127711.8|127584.7|335
1690518300000|2023-07-28 04:25:00|127726.5|127626.5|127798|127698|127800.5|127700.5|127681.5|127548.4|370
1690518600000|2023-07-28 04:30:00|127797|127697|127732|127632|127851|127712|127720|127620|302
1690518900000|2023-07-28 04:35:00|127733|127633|127723|127623|127733.5|127633.5|127665.5|127565.5|339
1690519200000|2023-07-28 04:40:00|127722.2|127622.2|127737.5|127637.5|127797.4|127651.5|127707.2|127558|309
1690519500000|2023-07-28 04:45:00|127744.5|127644.5|127737.5|127637.5|127828.4|127689|127737.5|127598.4|271
1690519800000|2023-07-28 04:50:00|127738|127638|127736|127636|127797|127656|127710.5|127566|225
1690520100000|2023-07-28 04:55:00|127736.5|127636.5|127795|127695|127843.9|127699.5|127721|127621|322
1690520400000|2023-07-28 05:00:00|127794|127694|127708|127608|127811.5|127694|127707.5|127563.9|383
1690520700000|2023-07-28 05:05:00|127703|127603|127674|127574|127740.7|127634|127668|127540.7|321
1690521000000|2023-07-28 05:10:00|127672.7|127572.7|127537|127437|127684.4|127573.5|127521.5|127421.5|431
1690521300000|2023-07-28 05:15:00|127536.5|127436.5|127504.7|127404.7|127561|127436.5|127434|127334|404
1690521600000|2023-07-28 05:20:00|127503.4|127403.4|127511.5|127411.5|127591|127443.5|127502.5|127353|331
1690521900000|2023-07-28 05:25:00|127516|127416|127512|127412|127563|127436.5|127489|127348.5|259
1690522200000|2023-07-28 05:30:00|127511.5|127411.5|127558.8|127458.8|127574.4|127458.8|127431.5|127331.5|459
1690522500000|2023-07-28 05:35:00|127560.3|127460.3|127476.5|127376.5|127621|127484.5|127469.5|127345.8|486
1690522800000|2023-07-28 05:40:00|127475.5|127375.5|127539|127439|127578|127443.5|127467.7|127336.1|304
1690523100000|2023-07-28 05:45:00|127539.5|127439.5|127529.5|127429.5|127610.5|127465|127494|127371.5|272
1690523400000|2023-07-28 05:50:00|127530|127430|127582|127482|127637.5|127525.5|127530|127388|328
1690523700000|2023-07-28 05:55:00|127582.5|127482.5|127577|127477|127663.5|127518.5|127534|127414.5|354
1690524000000|2023-07-28 06:00:00|127578|127478|127496|127396|127637|127501.5|127484.5|127345.5|335
1690524300000|2023-07-28 06:05:00|127501|127401|127520.5|127420.5|127571.7|127431|127458.5|127309.5|393
1690524600000|2023-07-28 06:10:00|127521|127421|127525.5|127425.5|127588.8|127454.3|127513.5|127367.7|377
1690524900000|2023-07-28 06:15:00|127526|127426|127516.1|127416.1|127575.1|127450|127482.6|127331.6|349
1690525200000|2023-07-28 06:20:00|127515.9|127415.9|127514.9|127414.9|127583.6|127438.6|127482.9|127337.5|323
1690525500000|2023-07-28 06:25:00|127514.4|127414.4|127601.5|127401.5|127609.5|127458|127505|127360|386
1690525800000|2023-07-28 06:30:00|127604.4|127404.4|127670.1|127470.1|127672.6|127510.1|127602|127402|289
1690526100000|2023-07-28 06:35:00|127669.6|127469.6|127680.5|127480.5|127693.4|127544.6|127628.4|127460.5|135
1690526400000|2023-07-28 06:40:00|127679.1|127479.1|127734.6|127534.6|127740.7|127570.6|127666.6|127466.6|252
1690526700000|2023-07-28 06:45:00|127734.3|127534.3|127740.3|127540.3|127747.5|127594.3|127654.3|127474.2|170
1690527000000|2023-07-28 06:50:00|127740.8|127540.8|127704.7|127604.7|127762.3|127614.2|127693.4|127537.4|197
1690527300000|2023-07-28 06:55:00|127752.6|127552.6|127782.6|127682.6|127830.7|127682.6|127700.7|127552.6|160
1690527600000|2023-07-28 07:00:00|127770.9|127670.9|127826.3|127626.3|127832.1|127685.4|127754.4|127608.2|185
1690527900000|2023-07-28 07:05:00|127826.4|127626.4|127886.9|127686.9|127892.8|127731.9|127807.4|127624.8|195
1690528200000|2023-07-28 07:10:00|127887.2|127687.2|127844.4|127644.4|127933.5|127733.5|127833.5|127633.5|152
1690528500000|2023-07-28 07:15:00|127844.9|127644.9|127843.5|127643.5|127848.6|127667.4|127765.9|127614|131
1690528800000|2023-07-28 07:20:00|127843.9|127643.9|127931.5|127731.5|127935|127735|127841|127641|117
1690529100000|2023-07-28 07:25:00|127932|127732|127984|127784|127984.5|127784.5|127878|127718|163
1690529400000|2023-07-28 07:30:00|127983.5|127783.5|128003|127803|128039.5|127839.5|127983.5|127783.5|130
1690529700000|2023-07-28 07:35:00|128002.5|127802.5|128008|127808|128011.5|127846.5|127946.5|127772.5|89
1690530000000|2023-07-28 07:40:00|128008.5|127808.5|128005.5|127805.5|128010.5|127810.5|127994.5|127794.5|56
1690530300000|2023-07-28 07:45:00|128006|127806|128023|127823|128023.5|127823.5|127998|127798|71
1690530600000|2023-07-28 07:50:00|128021.5|127821.5|128081.5|127881.5|128081.5|127881.5|128020|127820|56
1690530900000|2023-07-28 07:55:00|128088|127888|128056|127856|128131.5|127931.5|128054.5|127854.5|148
1690531200000|2023-07-28 08:00:00|128058|127858|128026.1|127826.1|128073.6|127873.6|127987.5|127787.5|137
1690531500000|2023-07-28 08:05:00|128029.5|127829.5|128071|127871|128085|127885|128026.5|127826.5|122
1690531800000|2023-07-28 08:10:00|128071.5|127871.5|128076.5|127876.5|128082|127882|128061|127861|97
1690532100000|2023-07-28 08:15:00|128077|127877|128081|127881|128083|127883|128048|127848|116
1690532400000|2023-07-28 08:20:00|128080.5|127880.5|128085.1|127885.1|128088.8|127888.8|128072.1|127872.1|51
1690532700000|2023-07-28 08:25:00|128085|127885|128081.1|127881.1|128097.6|127897.6|128068.5|127868.5|106
1690533000000|2023-07-28 08:30:00|128081|127881|127935|127735|128081|127881|127920.1|127720.1|107
1690533300000|2023-07-28 08:35:00|127941.4|127741.4|128003.4|127803.4|128004.9|127804.9|127915|127715|110
1690533600000|2023-07-28 08:40:00|128003.5|127803.5|127967.3|127767.3|128004|127804|127966.8|127766.8|44
1690533900000|2023-07-28 08:45:00|127968|127768|127966|127766|127978.8|127778.8|127965.8|127765.8|29
1690534200000|2023-07-28 08:50:00|127965.3|127765.3|127965.5|127765.5|127979.6|127779.6|127965.3|127765.3|32
1690534500000|2023-07-28 08:55:00|127965|127765|127976|127776|127984.5|127784.5|127965|127765|35
1690534800000|2023-07-28 09:00:00|127976.8|127776.8|127978.5|127778.5|127984.8|127784.8|127972|127772|18
1690535100000|2023-07-28 09:05:00|127975.5|127775.5|127986|127786|127986|127786|127973.5|127773.5|17
1690535400000|2023-07-28 09:10:00|127987|127787|127966|127766|127996.5|127796.5|127966|127766|34
1690535700000|2023-07-28 09:15:00|127965.5|127765.5|127951.5|127751.5|127965.5|127765.5|127951.5|127751.5|22
1690536000000|2023-07-28 09:20:00|127952.5|127752.5|127899.5|127699.5|127953.5|127753.5|127899|127699|37
1690536300000|2023-07-28 09:25:00|127899|127699|127917|127717|127917|127717|127899|127699|27
1690536600000|2023-07-28 09:30:00|127918|127718|127894|127694|127918|127718|127894|127694|18
1690536900000|2023-07-28 09:35:00|127893|127693|127827|127627|127895|127695|127827|127627|56
1690537200000|2023-07-28 09:40:00|127827.5|127627.5|127772.5|127572.5|127831.5|127631.5|127686|127486|172
1690537500000|2023-07-28 09:45:00|127776|127576|127742|127542|127797.5|127597.5|127742|127542|93
1690537800000|2023-07-28 09:50:00|127742.5|127542.5|127725|127525|127744.5|127544.5|127725|127525|16
1690538100000|2023-07-28 09:55:00|127724.5|127524.5|127723|127523|127728.5|127528.5|127709.5|127509.5|62
1690538400000|2023-07-28 10:00:00|127722.5|127522.5|127777|127577|127779.5|127579.5|127722.5|127522.5|31
1690538700000|2023-07-28 10:05:00|127775.3|127575.3|127788.5|127588.5|127788.5|127588.5|127771.5|127571.5|60
1690539000000|2023-07-28 10:10:00|127789|127589|127766|127566|127789.5|127623.5|127721|127565.5|18
1690539300000|2023-07-28 10:15:00|127765.5|127565.5|127719.5|127519.5|127765.5|127565.5|127717|127517|40
1690539600000|2023-07-28 10:20:00|127719|127519|127761.8|127561.8|127773|127573|127719|127519|42
1690539900000|2023-07-28 10:25:00|127762.3|127562.3|127740.5|127540.5|127765|127565|127739|127539|42
1690540200000|2023-07-28 10:30:00|127739.5|127539.5|127761|127561|127761.5|127598.5|127687.5|127539.5|28
1690540500000|2023-07-28 10:35:00|127761.5|127561.5|127768.5|127568.5|127768.5|127568.5|127761.5|127561.5|5
1690540800000|2023-07-28 10:40:00|127768|127568|127756|127556|127768|127568|127753.2|127553.2|25
1690541100000|2023-07-28 10:45:00|127758|127558|127746.5|127546.5|127758.5|127558.5|127746.5|127546.5|9
1690541400000|2023-07-28 10:50:00|127747|127547|127693|127593|127752.8|127593|127689.5|127536.5|20
1690541700000|2023-07-28 10:55:00|127693.5|127593.5|127695|127595|127746.5|127599.5|127693.5|127543.5|10
1690542000000|2023-07-28 11:00:00|127694.5|127594.5|127750.5|127550.5|127755.5|127602|127694.5|127550.5|18
1690542300000|2023-07-28 11:05:00|127753.5|127553.5|127754|127554|127754|127554|127753|127553|6
1690542600000|2023-07-28 11:10:00|127751.5|127551.5|127752.5|127552.5|127757.5|127557.5|127749.5|127549.5|15
1690542900000|2023-07-28 11:15:00|127749.5|127549.5|127634|127434|127753.5|127592.5|127633.1|127433.1|37
1690543200000|2023-07-28 11:20:00|127634.1|127434.1|127616.4|127416.4|127634.1|127434.1|127610.5|127410.5|103
1690543500000|2023-07-28 11:25:00|127616.9|127416.9|127632.3|127432.3|127633.3|127433.3|127616.1|127416.1|35
1690543800000|2023-07-28 11:30:00|127630.4|127430.4|127636.8|127436.8|127639.3|127468|127557.2|127400.9|29
1690544100000|2023-07-28 11:35:00|127636.3|127436.3|127598.5|127398.5|127648.8|127493.8|127591|127391|47
1690544400000|2023-07-28 11:40:00|127599|127399|127607.5|127407.5|127678.2|127478.2|127588.5|127388.5|75
1690544700000|2023-07-28 11:45:00|127608|127408|127614|127414|127617|127417|127607|127407|24
1690545000000|2023-07-28 11:50:00|127611|127411|127637|127437|127672.1|127472.1|127604|127404|113
1690545300000|2023-07-28 11:55:00|127638.5|127438.5|127657.5|127457.5|127671.7|127471.7|127638.5|127438.5|68
1690545600000|2023-07-28 12:00:00|127658|127458|127662.5|127462.5|127674|127474|127656|127456|33
1690545900000|2023-07-28 12:05:00|127659.5|127459.5|127659.5|127459.5|127667.5|127467.5|127649|127449|52
1690546200000|2023-07-28 12:10:00|127660|127460|127663|127463|127680.8|127522|127607.5|127415|131
1690546500000|2023-07-28 12:15:00|127663.5|127463.5|127625|127425|127663.5|127463.5|127610.5|127410.5|99
1690546800000|2023-07-28 12:20:00|127625.5|127425.5|127618|127418|127625.5|127425.5|127608.5|127408.5|38
1690547100000|2023-07-28 12:25:00|127618.1|127418.1|127558|127393|127621.2|127431|127558|127393|53
1690547400000|2023-07-28 12:30:00|127560|127391|127613.1|127413.1|127630|127445|127524|127324|305
1690547700000|2023-07-28 12:35:00|127619.1|127419.1|127680|127480|127680|127480|127619.1|127419.1|121
1690548000000|2023-07-28 12:40:00|127681.2|127481.2|127769|127569|127779.5|127579.5|127680.6|127480.6|152
1690548300000|2023-07-28 12:45:00|127769.5|127569.5|127844.3|127644.3|127865.5|127665.5|127768.5|127568.5|173
1690548600000|2023-07-28 12:50:00|127844|127644|127777.8|127577.8|127846.5|127646.5|127776|127576|226
1690548900000|2023-07-28 12:55:00|127780|127580|127791.3|127591.3|127791.3|127591.3|127775.5|127575.5|53
1690549200000|2023-07-28 13:00:00|127792.5|127592.5|127829|127629|127830.3|127630.3|127791.5|127591.5|92
1690549500000|2023-07-28 13:05:00|127828|127628|127823|127623|127828.5|127628.5|127820|127620|68
1690549800000|2023-07-28 13:10:00|127823.5|127623.5|127811|127611|127823.5|127623.5|127809.5|127609.5|45
1690550100000|2023-07-28 13:15:00|127810|127610|127807.5|127607.5|127811|127611|127801|127601|50
1690550400000|2023-07-28 13:20:00|127807|127607|127799.5|127599.5|127808|127608|127799|127599|31
1690550700000|2023-07-28 13:25:00|127800|127600|127784.5|127584.5|127806.6|127658.6|127758|127558|92
1690551000000|2023-07-28 13:30:00|127785.5|127585.5|127814.5|127614.5|127838|127638|127785.5|127585.5|57
1690551300000|2023-07-28 13:35:00|127814|127614|127800|127600|127818|127618|127800|127600|75
1690551600000|2023-07-28 13:40:00|127799|127599|127800|127600|127808.5|127608.5|127792.8|127592.8|47
1690551900000|2023-07-28 13:45:00|127801|127601|127784.5|127584.5|127817.5|127617.5|127784|127584|51
1690552200000|2023-07-28 13:50:00|127783.4|127583.4|127754.5|127554.5|127785.7|127585.7|127752.5|127552.5|72
1690552500000|2023-07-28 13:55:00|127755|127555|127780|127420|127780|127555|127663|127409.4|250
1690552800000|2023-07-28 14:00:00|127786|127426|127572.5|127372.5|127786|127507.4|127512.5|127312.5|331
1690553100000|2023-07-28 14:05:00|127571.7|127371.7|127568.3|127368.3|127580.5|127380.5|127523|127323|191
1690553400000|2023-07-28 14:10:00|127567.8|127367.8|127509|127309|127567.8|127367.8|127482.5|127282.5|106
1690553700000|2023-07-28 14:15:00|127508.5|127308.5|127417|127217|127509|127309|127399|127199|70
1690554000000|2023-07-28 14:20:00|127417.5|127217.5|127414.5|127214.5|127466|127278|127378|127214.5|52
1690554300000|2023-07-28 14:25:00|127414|127214|127533|127333|127658.5|127444.8|127411|127211|123
1690554600000|2023-07-28 14:30:00|127532.9|127332.9|127541.3|127341.3|127550.1|127350.1|127532.9|127332.9|50
1690554900000|2023-07-28 14:35:00|127541.9|127341.9|127549|127349|127550.5|127350.5|127541.7|127341.7|41
1690555200000|2023-07-28 14:40:00|127548.5|127348.5|127530|127330|127550.5|127350.5|127530|127330|29
1690555500000|2023-07-28 14:45:00|127531.5|127331.5|127584.5|127384.5|127586|127386|127531.5|127331.5|88
1690555800000|2023-07-28 14:50:00|127582|127382|127611.5|127411.5|127624|127424|127580|127380|94
1690556100000|2023-07-28 14:55:00|127612|127412|127545.5|127345.5|127612|127412|127545|127345|83
1690556400000|2023-07-28 15:00:00|127546|127346|127551|127351|127551|127351|127544.8|127344.8|30
1690556700000|2023-07-28 15:05:00|127550|127350|127548.5|127348.5|127552|127352|127537.5|127337.5|65
1690557000000|2023-07-28 15:10:00|127549.5|127349.5|127565|127365|127575.5|127375.5|127548.5|127348.5|55
1690557300000|2023-07-28 15:15:00|127564.5|127364.5|127510.1|127310.1|127571|127371|127509.6|127309.6|88
1690557600000|2023-07-28 15:20:00|127509.1|127309.1|127520.5|127320.5|127545|127345|127509.1|127309.1|175
1690557900000|2023-07-28 15:25:00|127521.5|127321.5|127451.5|127251.5|127524.5|127324.5|127444|127244|129
1690558200000|2023-07-28 15:30:00|127451|127251|127450|127250|127454|127254|127450|127250|29
1690558500000|2023-07-28 15:35:00|127449.5|127249.5|127491|127291|127497.5|127297.5|127449.5|127249.5|128
1690558800000|2023-07-28 15:40:00|127495.2|127295.2|127511.5|127311.5|127513.1|127313.1|127490|127290|98
1690559100000|2023-07-28 15:45:00|127512.2|127312.2|127499.8|127299.8|127518.3|127318.3|127489.5|127289.5|187
1690559400000|2023-07-28 15:50:00|127498.8|127298.8|127494.1|127294.1|127502.6|127302.6|127493.1|127293.1|101
1690559700000|2023-07-28 15:55:00|127493.6|127293.6|127442.5|127242.5|127501.3|127301.3|127430.5|127230.5|59
1690560000000|2023-07-28 16:00:00|127442|127242|127466.5|127266.5|127474.5|127274.5|127442|127242|24
1690560300000|2023-07-28 16:05:00|127465.5|127265.5|127449.5|127249.5|127468|127268|127432.8|127232.8|36
1690560600000|2023-07-28 16:10:00|127449|127249|127486|127286|127527|127327|127448|127248|70
1690560900000|2023-07-28 16:15:00|127486.5|127286.5|127518|127318|127518.5|127318.5|127486|127286|45
1690561200000|2023-07-28 16:20:00|127517|127317|127487.5|127287.5|127520.1|127320.1|127486.5|127286.5|85
1690561500000|2023-07-28 16:25:00|127488|127288|127461.5|127261.5|127489|127289|127460.5|127260.5|30
1690561800000|2023-07-28 16:30:00|127467|127267|127506.5|127306.5|127509|127309|127466|127266|75
1690562100000|2023-07-28 16:35:00|127509|127309|127522|127322|127522|127322|127505|127305|89
1690562400000|2023-07-28 16:40:00|127520.5|127320.5|127535.5|127335.5|127541|127341|127516|127316|106
1690562700000|2023-07-28 16:45:00|127534|127334|127539.5|127339.5|127543.5|127343.5|127529.5|127329.5|161
1690563000000|2023-07-28 16:50:00|127539|127339|127494.5|127294.5|127539|127339|127488.5|127288.5|53
1690563300000|2023-07-28 16:55:00|127495|127295|127530.3|127330.3|127530.3|127330.3|127494|127294|27
1690563600000|2023-07-28 17:00:00|127531.7|127331.7|127534.9|127334.9|127553.3|127353.3|127521.1|127321.1|50
1690563900000|2023-07-28 17:05:00|127534.4|127334.4|127545|127345|127546|127346|127534.4|127334.4|14
1690564200000|2023-07-28 17:10:00|127547|127347|127545|127345|127550.6|127350.6|127534.1|127334.1|30
1690564500000|2023-07-28 17:15:00|127545.5|127345.5|127536.5|127336.5|127545.5|127345.5|127534|127334|15
1690564800000|2023-07-28 17:20:00|127537.5|127337.5|127549.5|127349.5|127552|127352|127537.5|127337.5|34
1690565100000|2023-07-28 17:25:00|127548.5|127348.5|127551.5|127351.5|127552|127352|127548|127348|16
1690565400000|2023-07-28 17:30:00|127552|127352|127553.5|127353.5|127555|127355|127550|127350|11
1690565700000|2023-07-28 17:35:00|127553|127353|127552|127352|127553.5|127353.5|127549.5|127349.5|25
1690566000000|2023-07-28 17:40:00|127551.5|127351.5|127552.5|127352.5|127552.5|127352.5|127551.5|127351.5|7
1690566300000|2023-07-28 17:45:00|127553|127353|127589.5|127389.5|127590.5|127390.5|127553|127353|46
1690566600000|2023-07-28 17:50:00|127589.9|127389.9|127573.2|127373.2|127589.9|127389.9|127573.2|127373.2|44
1690566900000|2023-07-28 17:55:00|127572.7|127372.7|127567.3|127367.3|127572.7|127372.7|127564|127364|96
1690567200000|2023-07-28 18:00:00|127568.5|127368.5|127568.3|127368.3|127570.7|127370.7|127562.6|127362.6|45
1690567500000|2023-07-28 18:05:00|127567.8|127367.8|127576.2|127376.2|127576.2|127376.2|127567.3|127367.3|20
1690567800000|2023-07-28 18:10:00|127576.7|127376.7|127575.2|127375.2|127576.7|127376.7|127575|127375|14
1690568100000|2023-07-28 18:15:00|127575|127375|127572|127372|127576.7|127376.7|127570.2|127370.2|74
1690568400000|2023-07-28 18:20:00|127571.5|127371.5|127565.5|127365.5|127572|127372|127561.2|127361.2|91
1690568700000|2023-07-28 18:25:00|127567.5|127367.5|127565|127365|127577.7|127377.7|127563.7|127363.7|74
1690569000000|2023-07-28 18:30:00|127564|127364|127557|127357|127572|127411.2|127511.2|127339|191
1690569300000|2023-07-28 18:35:00|127556.5|127356.5|127561.3|127361.3|127565|127365|127556|127356|34
1690569600000|2023-07-28 18:40:00|127560.8|127360.8|127562.5|127362.5|127563|127363|127560.8|127360.8|24
1690569900000|2023-07-28 18:45:00|127563|127363|127562.1|127362.1|127564.1|127364.1|127557.5|127357.5|57
1690570200000|2023-07-28 18:50:00|127561.6|127361.6|127547.1|127347.1|127561.6|127361.6|127542.8|127342.8|39
1690570500000|2023-07-28 18:55:00|127546.9|127346.9|127538|127338|127547.6|127347.6|127535.5|127335.5|34
1690570800000|2023-07-28 19:00:00|127539.9|127339.9|127550.5|127350.5|127551.5|127351.5|127539.4|127339.4|50
1690571100000|2023-07-28 19:05:00|127550|127350|127564.7|127364.7|127574|127374|127548|127348|67
1690571400000|2023-07-28 19:10:00|127565.2|127365.2|127480.5|127280.5|127568.4|127368.4|127476|127276|69
1690571700000|2023-07-28 19:15:00|127481|127281|127463.2|127263.2|127485.9|127285.9|127454.7|127254.7|47
1690572000000|2023-07-28 19:20:00|127462.2|127262.2|127481.1|127281.1|127490|127290|127462.2|127262.2|27
1690572300000|2023-07-28 19:25:00|127480.1|127280.1|127477.9|127277.9|127480.1|127280.1|127476.4|127276.4|7
1690572600000|2023-07-28 19:30:00|127477.7|127277.7|127450.2|127250.2|127477.9|127277.9|127449.9|127249.9|26
1690572900000|2023-07-28 19:35:00|127450.7|127250.7|127444|127244|127459.5|127259.5|127444|127244|54
1690573200000|2023-07-28 19:40:00|127443|127243|127436.5|127236.5|127443.5|127243.5|127434.5|127234.5|22
1690573500000|2023-07-28 19:45:00|127437|127237|127436.5|127236.5|127464|127264|127436.5|127236.5|54
1690573800000|2023-07-28 19:50:00|127437|127237|127438|127238|127438|127238|127436.5|127236.5|7
1690574100000|2023-07-28 19:55:00|127437.5|127237.5|127461.5|127261.5|127465|127265|127436.5|127236.5|15
1690761600000|2023-07-31 00:00:00|127553.5|127193.5|127473|127273|127611|127403.5|127369|127169|481
1690761900000|2023-07-31 00:05:00|127493|127293|127366.5|127266.5|127543|127343|127353.5|127194.5|559
1690762200000|2023-07-31 00:10:00|127402|127202|127361|127261|127427.5|127290.5|127336.5|127195.5|409
1690762500000|2023-07-31 00:15:00|127362|127262|127355.5|127255.5|127411|127311|127337.5|127237.5|347
1690762800000|2023-07-31 00:20:00|127356|127256|127414|127314|127486.5|127329|127336|127215|340
1690763100000|2023-07-31 00:25:00|127408|127308|127371.5|127271.5|127461|127310|127359|127255.5|339
1690763400000|2023-07-31 00:30:00|127372|127272|127467.5|127367.5|127481.5|127381.5|127372|127272|379
1690763700000|2023-07-31 00:35:00|127468|127368|127379|127279|127468.5|127368.5|127367.5|127267.5|299
1690764000000|2023-07-31 00:40:00|127379.5|127279.5|127411|127311|127423|127323|127353|127253|338
1690764300000|2023-07-31 00:45:00|127409|127309|127387|127287|127425.5|127325.5|127360.5|127260.5|263
1690764600000|2023-07-31 00:50:00|127386.5|127286.5|127423.5|127323.5|127434|127334|127384.5|127284.5|212
1690764900000|2023-07-31 00:55:00|127421.5|127321.5|127441.5|127341.5|127480.5|127380.5|127398.5|127298.5|334
1690765200000|2023-07-31 01:00:00|127440.5|127340.5|127462.5|127362.5|127475|127375|127395.5|127295.5|337
1690765500000|2023-07-31 01:05:00|127463.5|127363.5|127424.5|127324.5|127463.5|127363.5|127404.5|127304.5|258
1690765800000|2023-07-31 01:10:00|127421.5|127321.5|127398|127298|127456.5|127356.5|127396|127296|324
1690766100000|2023-07-31 01:15:00|127399|127299|127369.5|127269.5|127431|127331|127353|127253|354
1690766400000|2023-07-31 01:20:00|127370|127270|127268|127168|127373|127273|127240|127140|410
1690766700000|2023-07-31 01:25:00|127260|127160|127155.5|127055.5|127260|127160|127145.5|127024.5|470
1690767000000|2023-07-31 01:30:00|127156.5|127056.5|127164|127064|127182|127082|127142|127042|406
1690767300000|2023-07-31 01:35:00|127161.5|127061.5|127001.5|126901.5|127163.5|127063.5|126974.5|126874.5|535
1690767600000|2023-07-31 01:40:00|127009|126909|126857|126757|127014|126914|126788|126688|572
1690767900000|2023-07-31 01:45:00|126856.5|126756.5|126992.5|126892.5|126994.5|126894.5|126832|126732|435
1690768200000|2023-07-31 01:50:00|126993.5|126893.5|127064|126964|127070|126970|126944.5|126844.5|354
1690768500000|2023-07-31 01:55:00|127064.5|126964.5|127147.5|127047.5|127154.5|127054.5|127050.5|126950.5|432
1690768800000|2023-07-31 02:00:00|127149.5|127049.5|127061.5|126961.5|127210|127110|127059|126937.5|353
1690769100000|2023-07-31 02:05:00|127059.5|126959.5|126949.5|126849.5|127122|126990.5|126949.5|126849.5|386
1690769400000|2023-07-31 02:10:00|126949|126849|126869|126769|126987.5|126887.5|126869|126769|394
1690769700000|2023-07-31 02:15:00|126870|126770|126957.5|126857.5|127003|126903|126828|126728|383
1690770000000|2023-07-31 02:20:00|126957|126857|126957|126857|126972|126872|126930|126830|278
1690770300000|2023-07-31 02:25:00|126954|126854|127048.5|126948.5|127050|126950|126946|126846|327
1690770600000|2023-07-31 02:30:00|127047.5|126947.5|127086.5|126986.5|127121.5|127021.5|127042|126942|353
1690770900000|2023-07-31 02:35:00|127085.5|126985.5|127159.5|127059.5|127191.5|127091.5|127081.5|126981.5|268
1690771200000|2023-07-31 02:40:00|127163|127063|127138.5|127038.5|127178.5|127078.5|127126.5|127026.5|240
1690771500000|2023-07-31 02:45:00|127141.5|127041.5|127152.5|127052.5|127158.5|127058.5|127122|127022|207
1690771800000|2023-07-31 02:50:00|127153|127053|127206|127106|127216.5|127116.5|127153|127053|256
1690772100000|2023-07-31 02:55:00|127209.5|127109.5|127124|127024|127215.5|127115.5|127118|127018|262
1690772400000|2023-07-31 03:00:00|127121.5|127021.5|127190.5|127090.5|127274.5|127174.5|127105.5|127005.5|363
1690772700000|2023-07-31 03:05:00|127191|127091|127183.5|127083.5|127235.5|127135.5|127151|127051|312
1690773000000|2023-07-31 03:10:00|127180|127080|127183|127083|127196.5|127096.5|127146.5|127046.5|257
1690773300000|2023-07-31 03:15:00|127181|127081|127193.5|127093.5|127227.5|127127.5|127181|127081|261
1690773600000|2023-07-31 03:20:00|127195|127095|127190.5|127090.5|127221|127121|127186.2|127086.2|225
1690773900000|2023-07-31 03:25:00|127191|127091|127252.5|127152.5|127276.5|127176.5|127180.4|127080.4|265
1690774200000|2023-07-31 03:30:00|127253.5|127153.5|127276|127176|127279.5|127179.5|127192|127092|253
1690774500000|2023-07-31 03:35:00|127277.7|127177.7|127351|127251|127361.5|127261.5|127244.5|127144.5|398
1690774800000|2023-07-31 03:40:00|127353.5|127253.5|127334.5|127234.5|127385.5|127285.5|127328.5|127228.5|342
1690775100000|2023-07-31 03:45:00|127335|127235|127371.9|127271.9|127394.9|127294.9|127331.5|127231.5|275
1690775400000|2023-07-31 03:50:00|127371|127271|127359.7|127259.7|127405|127305|127339.5|127239.5|318
1690775700000|2023-07-31 03:55:00|127355.7|127255.7|127302.5|127202.5|127366.4|127266.4|127302.5|127202.5|261
1690776000000|2023-07-31 04:00:00|127305.5|127205.5|127330|127230|127367.5|127249|127305.5|127164|218
1690776300000|2023-07-31 04:05:00|127331|127231|127279.5|127179.5|127340.4|127240.4|127274.5|127174.5|299
1690776600000|2023-07-31 04:10:00|127277|127177|127271|127171|127290.1|127190.1|127249.5|127149.5|208
1690776900000|2023-07-31 04:15:00|127273.5|127173.5|127326|127226|127343.5|127243.5|127267.5|127167.5|199
1690777200000|2023-07-31 04:20:00|127323.5|127223.5|127311|127211|127338.5|127238.5|127291|127191|222
1690777500000|2023-07-31 04:25:00|127310|127210|127226.5|127126.5|127312|127212|127221.5|127121.5|265
1690777800000|2023-07-31 04:30:00|127228|127128|127284|127184|127305.5|127205.5|127228|127128|279
1690778100000|2023-07-31 04:35:00|127281|127181|127311.9|127211.9|127333|127233|127265|127165|294
1690778400000|2023-07-31 04:40:00|127315|127215|127306.5|127206.5|127322.7|127222.7|127301.9|127201.9|138
1690778700000|2023-07-31 04:45:00|127308.5|127208.5|127276.7|127176.7|127309.5|127209.5|127275|127175|253
1690779000000|2023-07-31 04:50:00|127279.9|127179.9|127224.5|127124.5|127284|127184|127206|127106|289
1690779300000|2023-07-31 04:55:00|127225.5|127125.5|127188.5|127088.5|127234|127134|127161|127061|282
1690779600000|2023-07-31 05:00:00|127195.4|127095.4|127222.5|127122.5|127222.5|127122.5|127173.5|127073.5|254
1690779900000|2023-07-31 05:05:00|127220.5|127120.5|127262|127162|127266.9|127166.9|127192|127092|272
1690780200000|2023-07-31 05:10:00|127262.5|127162.5|127240|127140|127266.1|127166.1|127225|127125|245
1690780500000|2023-07-31 05:15:00|127238.5|127138.5|127164.5|127064.5|127247.5|127147.5|127159.5|127059.5|259
1690780800000|2023-07-31 05:20:00|127160|127060|127191.5|127091.5|127199.4|127099.4|127156.9|127056.9|287
1690781100000|2023-07-31 05:25:00|127186|127086|127169|127069|127191|127091|127086|126986|437
1690781400000|2023-07-31 05:30:00|127168.8|127068.8|127122|127022|127180|127080|127117|127017|212
1690781700000|2023-07-31 05:35:00|127123.5|127023.5|127135|127035|127160.5|127060.5|127118.5|127018.5|195
1690782000000|2023-07-31 05:40:00|127134|127034|127136.5|127036.5|127141.5|127041.5|127114.5|127014.5|222
1690782300000|2023-07-31 05:45:00|127136|127036|127126|127026|127138.5|127038.5|127070|126970|270
1690782600000|2023-07-31 05:50:00|127122.8|127022.8|127109|127009|127135|127035|127075.5|126975.5|312
1690782900000|2023-07-31 05:55:00|127108.5|127008.5|127091|126991|127152|127052|127083.5|126983.5|370
1690783200000|2023-07-31 06:00:00|127090.5|126990.5|127071.5|126971.5|127094|126994|127015|126915|506
1690783500000|2023-07-31 06:05:00|127071.3|126971.3|127018.5|126918.5|127071.3|126971.3|127000|126900|317
1690783800000|2023-07-31 06:10:00|127019|126919|126990.5|126890.5|127066.5|126966.5|126960|126860|369
1690784100000|2023-07-31 06:15:00|126991|126891|126959.5|126859.5|127012|126912|126924.5|126824.5|406
1690784400000|2023-07-31 06:20:00|126964.2|126864.2|127136.6|127036.6|127137|127037|126964.2|126864.2|378
1690784700000|2023-07-31 06:25:00|127129|127029|127251|127151|127259.5|127159.5|127122.5|127022.5|366
1690785000000|2023-07-31 06:30:00|127253|127153|127143.1|127043.1|127267.2|127167.2|127138.3|127038.3|330
1690785300000|2023-07-31 06:35:00|127141.1|127041.1|127168.9|126968.9|127250.9|127079.7|127128.1|126968.5|105
1690785600000|2023-07-31 06:40:00|127169.1|126969.1|127155.5|127055.5|127197.5|127056|127113|126961.5|142
1690785900000|2023-07-31 06:45:00|127156|127056|127296|127096|127323|127134.5|127156|127016.5|129
1690786200000|2023-07-31 06:50:00|127296.5|127096.5|127304.5|127204.5|127377|127209|127275.5|127096.5|144
1690786500000|2023-07-31 06:55:00|127304|127204|127255.5|127155.5|127433|127268.2|127255.5|127114.1|213
1690786800000|2023-07-31 07:00:00|127255|127155|127273.5|127073.5|127307.6|127188.3|127147|126984|295
1690787100000|2023-07-31 07:05:00|127276.9|127076.9|127250.5|127150.5|127301.5|127170.6|127216.6|127061.3|219
1690787400000|2023-07-31 07:10:00|127250|127150|127242.5|127142.5|127312.5|127168|127228.5|127055|149
1690787700000|2023-07-31 07:15:00|127241.5|127141.5|127232|127032|127271.5|127141.5|127213|127013|171
1690788000000|2023-07-31 07:20:00|127231.5|127031.5|127148.1|127048.1|127254.5|127066|127148.1|127005.2|164
1690788300000|2023-07-31 07:25:00|127147.4|127047.4|127195.5|126995.5|127195.5|127059.5|127114|126967.5|88
1690788600000|2023-07-31 07:30:00|127196|126996|127216.5|127016.5|127237|127079.5|127139.5|126995|116
1690788900000|2023-07-31 07:35:00|127216.4|127016.4|127265.5|127065.5|127265.5|127089|127141.1|126981.5|130
1690789200000|2023-07-31 07:40:00|127265.6|127065.6|127290|127090|127290|127090|127264.7|127064.7|124
1690789500000|2023-07-31 07:45:00|127292.8|127092.8|127305|127105|127315.8|127115.8|127292.8|127092.8|125
1690789800000|2023-07-31 07:50:00|127304|127104|127288.5|127088.5|127334|127182.6|127244|127085.5|98
1690790100000|2023-07-31 07:55:00|127289|127089|127285|127185|127330.1|127187|127251.1|127081|85
1690790400000|2023-07-31 08:00:00|127286|127186|127295.3|127195.3|127298.5|127198.5|127279.5|127179.5|58
1690790700000|2023-07-31 08:05:00|127293.3|127193.3|127274.5|127174.5|127298.5|127198.5|127269.6|127169.6|53
1690791000000|2023-07-31 08:10:00|127285.1|127185.1|127282|127182|127306.5|127206.5|127279|127179|82
1690791300000|2023-07-31 08:15:00|127281.5|127181.5|127304.1|127204.1|127326.5|127206.2|127281.5|127120.5|78
1690791600000|2023-07-31 08:20:00|127303.6|127203.6|127349|127249|127355|127255|127303.1|127203.1|110
1690791900000|2023-07-31 08:25:00|127348.6|127248.6|127396.5|127296.5|127401.8|127301.8|127345.9|127245.9|75
1690792200000|2023-07-31 08:30:00|127396|127296|127369|127269|127404.5|127304.5|127368|127268|75
1690792500000|2023-07-31 08:35:00|127371|127271|127391|127291|127394|127294|127371|127271|39
1690792800000|2023-07-31 08:40:00|127390|127290|127393.5|127293.5|127401.5|127301.5|127383|127283|31
1690793100000|2023-07-31 08:45:00|127392|127292|127375|127175|127427.5|127292|127348.5|127162.5|71
1690793400000|2023-07-31 08:50:00|127376|127176|127292|127192|127376|127192|127269|127109|110
1690793700000|2023-07-31 08:55:00|127291.5|127191.5|127289.5|127189.5|127375|127226.5|127289.5|127144.5|77
1690794000000|2023-07-31 09:00:00|127368.5|127168.5|127393.5|127193.5|127394|127211|127289.5|127140|90
1690794300000|2023-07-31 09:05:00|127393|127193|127288.5|127188.5|127395|127245.5|127287|127137.5|62
1690794600000|2023-07-31 09:10:00|127291|127191|127369.5|127169.5|127370|127191|127291|127162|106
1690794900000|2023-07-31 09:15:00|127370|127170|127391.5|127191.5|127391.5|127217|127317|127150|45
1690795200000|2023-07-31 09:20:00|127343.5|127243.5|127371.2|127171.2|127374.5|127245|127324|127162|36
1690795500000|2023-07-31 09:25:00|127329.4|127229.4|127431|127231|127437.5|127277.2|127329.4|127198|47
1690795800000|2023-07-31 09:30:00|127431.5|127231.5|127438|127238|127439.5|127239.5|127429.5|127229.5|40
1690796100000|2023-07-31 09:35:00|127438.5|127238.5|127351.5|127251.5|127438.5|127255|127351.5|127200.5|39
1690796400000|2023-07-31 09:40:00|127352|127252|127382|127182|127408|127276.5|127351|127176|66
1690796700000|2023-07-31 09:45:00|127381.5|127181.5|127379|127179|127382|127182|127374|127174|25
1690797000000|2023-07-31 09:50:00|127379.5|127179.5|127379.5|127179.5|127381.4|127181.4|127356.3|127156.3|94
1690797300000|2023-07-31 09:55:00|127379|127179|127376.1|127176.1|127385.4|127185.4|127375.1|127175.1|25
1690797600000|2023-07-31 10:00:00|127376.4|127176.4|127374.5|127174.5|127385.9|127185.9|127369.2|127169.2|45
1690797900000|2023-07-31 10:05:00|127374.7|127174.7|127390|127190|127393|127193|127374.7|127174.7|40
1690798200000|2023-07-31 10:10:00|127389.5|127189.5|127396|127196|127396|127239.5|127339.4|127174.5|46
1690798500000|2023-07-31 10:15:00|127397|127197|127432|127232|127432|127283|127349.5|127197|67
1690798800000|2023-07-31 10:20:00|127431.5|127231.5|127389.5|127289.5|127440.6|127292|127385.1|127222.5|45
1690799100000|2023-07-31 10:25:00|127390|127290|127381.5|127281.5|127443|127298.5|127380|127238.5|27
1690799400000|2023-07-31 10:30:00|127381|127281|127379.5|127279.5|127381|127281|127379.5|127279.5|3
1690799700000|2023-07-31 10:35:00|127380|127280|127390|127290|127390|127290|127379.5|127279.5|11
1690800000000|2023-07-31 10:40:00|127390.5|127290.5|127381.5|127281.5|127445|127298.5|127381.5|127245|18
1690800300000|2023-07-31 10:45:00|127380|127280|127339.5|127239.5|127418.5|127280|127339.5|127203.5|31
1690800600000|2023-07-31 10:50:00|127339|127239|127375.7|127175.7|127381.2|127239|127339|127168.6|87
1690800900000|2023-07-31 10:55:00|127375.2|127175.2|127351.8|127151.8|127375.2|127175.2|127351.8|127151.8|27
1690801200000|2023-07-31 11:00:00|127351.4|127151.4|127376|127176|127376|127176|127328|127128|127
1690801500000|2023-07-31 11:05:00|127376.5|127176.5|127378|127178|127389|127189|127376.5|127176.5|49
1690801800000|2023-07-31 11:10:00|127379|127179|127322|127122|127379.5|127219.1|127319.1|127121.5|44
1690802100000|2023-07-31 11:15:00|127321.5|127121.5|127332.5|127132.5|127336|127136|127320.5|127120.5|21
1690802400000|2023-07-31 11:20:00|127328.5|127128.5|127324|127124|127328.5|127128.5|127323|127123|11
1690802700000|2023-07-31 11:25:00|127324.5|127124.5|127324|127124|127338|127138|127322|127122|29
1690803000000|2023-07-31 11:30:00|127323.5|127123.5|127327|127127|127327|127127|127322|127122|9
1690803300000|2023-07-31 11:35:00|127331|127131|127335.7|127135.7|127341.1|127141.1|127328.5|127128.5|68
1690803600000|2023-07-31 11:40:00|127337|127137|127341|127141|127343.5|127143.5|127333|127133|78
1690803900000|2023-07-31 11:45:00|127341.5|127141.5|127349|127149|127353.5|127153.5|127340|127140|59
1690804200000|2023-07-31 11:50:00|127349.2|127149.2|127369|127169|127371|127171|127349.2|127149.2|34
1690804500000|2023-07-31 11:55:00|127369.5|127169.5|127355.2|127155.2|127370|127170|127350|127150|60
1690804800000|2023-07-31 12:00:00|127355.5|127155.5|127375.5|127175.5|127381.7|127181.7|127353.5|127153.5|90
1690805100000|2023-07-31 12:05:00|127374.6|127174.6|127379|127179|127379|127179|127373.5|127173.5|9
1690805400000|2023-07-31 12:10:00|127379.5|127179.5|127419.5|127219.5|127421.5|127239.7|127339.7|127179.5|45
1690805700000|2023-07-31 12:15:00|127419|127219|127405.5|127305.5|127419|127306|127371|127219|20
1690806000000|2023-07-31 12:20:00|127412|127312|127409.5|127309.5|127414.5|127314.5|127407|127307|22
1690806300000|2023-07-31 12:25:00|127409|127309|127402|127302|127410|127310|127402|127302|17
1690806600000|2023-07-31 12:30:00|127401.5|127301.5|127391|127291|127446|127303|127387|127239.7|60
1690806900000|2023-07-31 12:35:00|127394|127294|127398.5|127298.5|127452|127301|127394|127248.5|32
1690807200000|2023-07-31 12:40:00|127399.5|127299.5|127419|127319|127419|127319|127392|127292|41
1690807500000|2023-07-31 12:45:00|127420.5|127320.5|127462|127262|127470|127323.5|127416|127262|24
1690807800000|2023-07-31 12:50:00|127461.5|127261.5|127468|127268|127469|127269|127459.5|127259.5|21
1690808100000|2023-07-31 12:55:00|127468.5|127268.5|127448.5|127348.5|127487.5|127349|127442|127268.5|28
1690808400000|2023-07-31 13:00:00|127453.5|127353.5|127477|127377|127517.9|127378.5|127445|127296|72
1690808700000|2023-07-31 13:05:00|127477.5|127377.5|127671.5|127471.5|127692.1|127498|127477.5|127370|142
1690809000000|2023-07-31 13:10:00|127672|127472|127597|127497|127676.5|127529.5|127596.5|127445|81
1690809300000|2023-07-31 13:15:00|127596.5|127496.5|127769.4|127569.4|127771.5|127571.5|127595.5|127487.7|141
1690809600000|2023-07-31 13:20:00|127768.4|127568.4|127691|127591|127771.5|127592|127691|127541.5|68
1690809900000|2023-07-31 13:25:00|127686|127586|127690.9|127490.9|127727.5|127586|127675.5|127475.5|81
1690810200000|2023-07-31 13:30:00|127691.9|127491.9|127616.7|127416.7|127692.9|127492.9|127601.4|127401.4|159
1690810500000|2023-07-31 13:35:00|127615.5|127415.5|127633.3|127433.3|127641|127441|127599|127399|110
1690810800000|2023-07-31 13:40:00|127633|127433|127634.6|127434.6|127688|127516.2|127616.2|127432.5|75
1690811100000|2023-07-31 13:45:00|127634.1|127434.1|127562.5|127362.5|127668.4|127468.4|127442.9|127296.4|139
1690811400000|2023-07-31 13:50:00|127563|127363|127581.6|127381.6|127597.5|127397.5|127555.6|127355.6|74
1690811700000|2023-07-31 13:55:00|127581.1|127381.1|127628.4|127428.4|127632.2|127432.2|127581.1|127381.1|73
1690812000000|2023-07-31 14:00:00|127623.4|127423.4|127561|127361|127625|127425|127559.1|127359.1|136
1690812300000|2023-07-31 14:05:00|127561.5|127361.5|127578.2|127378.2|127611.2|127420.5|127506|127356|84
1690812600000|2023-07-31 14:10:00|127577.7|127377.7|127570.2|127370.2|127577.7|127377.7|127564.1|127364.1|45
1690812900000|2023-07-31 14:15:00|127570.5|127370.5|127507.5|127307.5|127572|127372|127491|127291|56
1690813200000|2023-07-31 14:20:00|127510.5|127310.5|127557.7|127357.7|127557.7|127357.7|127510.5|127310.5|106
1690813500000|2023-07-31 14:25:00|127557.2|127357.2|127536|127336|127563|127363|127536|127336|79
1690813800000|2023-07-31 14:30:00|127535|127335|127533.1|127333.1|127535|127335|127443.5|127243.5|118
1690814100000|2023-07-31 14:35:00|127533.5|127333.5|127539.2|127339.2|127541.2|127341.2|127521.5|127321.5|85
1690814400000|2023-07-31 14:40:00|127539.4|127339.4|127532|127332|127542.7|127342.7|127514.4|127314.4|75
1690814700000|2023-07-31 14:45:00|127532.5|127332.5|127525.5|127325.5|127542.6|127342.6|127517.5|127317.5|86
1690815000000|2023-07-31 14:50:00|127525|127325|127558.5|127358.5|127558.5|127358.5|127517.5|127317.5|76
1690815300000|2023-07-31 14:55:00|127559|127359|127491.5|127291.5|127559|127359|127436|127270.3|79
1690815600000|2023-07-31 15:00:00|127492.5|127292.5|127542.5|127342.5|127551.7|127351.7|127492.5|127292.5|117
1690815900000|2023-07-31 15:05:00|127542|127342|127535.8|127335.8|127542|127342|127509.5|127309.5|67
1690816200000|2023-07-31 15:10:00|127534.8|127334.8|127543|127343|127552.7|127352.7|127534.8|127334.8|50
1690816500000|2023-07-31 15:15:00|127540.8|127340.8|127519.5|127319.5|127557.4|127357.4|127517.5|127317.5|95
1690816800000|2023-07-31 15:20:00|127519|127319|127514.5|127314.5|127519.6|127319.6|127514.5|127314.5|55
1690817100000|2023-07-31 15:25:00|127520|127320|127524|127324|127530.9|127330.9|127516.5|127316.5|29
1690817400000|2023-07-31 15:30:00|127523.7|127323.7|127535|127335|127535.7|127335.7|127522.5|127322.5|32
1690817700000|2023-07-31 15:35:00|127534.5|127334.5|127527.4|127327.4|127534.5|127334.5|127527.4|127327.4|11
1690818000000|2023-07-31 15:40:00|127527.1|127327.1|127530.1|127330.1|127531.4|127331.4|127527.1|127327.1|10
1690818300000|2023-07-31 15:45:00|127531.1|127331.1|127525.5|127325.5|127531.1|127382|127463|127299.7|104
1690818600000|2023-07-31 15:50:00|127527.5|127327.5|127537.5|127337.5|127546.5|127390|127481|127327|69
1690818900000|2023-07-31 15:55:00|127537|127337|127536.5|127336.5|127537.5|127337.5|127535|127335|12
1690819200000|2023-07-31 16:00:00|127537|127337|127539|127339|127539.5|127339.5|127534|127334|16
1690819500000|2023-07-31 16:05:00|127539.5|127339.5|127540.2|127340.2|127543|127343|127534.5|127334.5|70
1690819800000|2023-07-31 16:10:00|127540.7|127340.7|127565.9|127365.9|127570.1|127370.1|127540.2|127340.2|53
1690820100000|2023-07-31 16:15:00|127565.5|127365.5|127553|127353|127566|127366|127553|127353|18
1690820400000|2023-07-31 16:20:00|127552.5|127352.5|127546.1|127346.1|127557.4|127357.4|127545.5|127345.5|64
1690820700000|2023-07-31 16:25:00|127545.1|127345.1|127546.1|127346.1|127546.5|127346.5|127545.1|127345.1|3
1690821000000|2023-07-31 16:30:00|127540.5|127340.5|127572.5|127372.5|127585.5|127385.5|127540.5|127340.5|46
1690821300000|2023-07-31 16:35:00|127572|127372|127567.1|127367.1|127572|127372|127565.5|127365.5|23
1690821600000|2023-07-31 16:40:00|127566.1|127366.1|127556.3|127356.3|127567.1|127367.1|127554.6|127354.6|39
1690821900000|2023-07-31 16:45:00|127556.6|127356.6|127568|127368|127570|127370|127546.1|127346.1|34
1690822200000|2023-07-31 16:50:00|127567|127367|127568.5|127368.5|127569.5|127369.5|127565.5|127365.5|10
1690822500000|2023-07-31 16:55:00|127568|127368|127568.5|127368.5|127568.5|127368.5|127566|127366|7
1690822800000|2023-07-31 17:00:00|127569|127369|127531.7|127331.7|127569|127369|127531.7|127331.7|29
1690823100000|2023-07-31 17:05:00|127529.7|127329.7|127528.5|127328.5|127531.7|127331.7|127528.5|127328.5|9
1690823400000|2023-07-31 17:10:00|127528.7|127328.7|127544.5|127344.5|127547.9|127347.9|127528.5|127328.5|31
1690823700000|2023-07-31 17:15:00|127544|127344|127572.6|127372.6|127572.6|127372.6|127544|127344|22
1690824000000|2023-07-31 17:20:00|127572.3|127372.3|127552|127352|127573.1|127373.1|127552|127352|34
1690824300000|2023-07-31 17:25:00|127551.8|127351.8|127549.1|127349.1|127553.3|127353.3|127548.1|127348.1|15
1690824600000|2023-07-31 17:30:00|127549.5|127349.5|127548.5|127348.5|127550.5|127350.5|127546.5|127346.5|25
1690824900000|2023-07-31 17:35:00|127549.5|127349.5|127548.1|127348.1|127549.5|127349.5|127546.5|127346.5|47
1690825200000|2023-07-31 17:40:00|127549.1|127349.1|127544.1|127344.1|127549.3|127349.3|127543.5|127343.5|27
1690825500000|2023-07-31 17:45:00|127545.5|127345.5|127544.1|127344.1|127545.5|127345.5|127542.5|127342.5|19
1690825800000|2023-07-31 17:50:00|127545.5|127345.5|127544.1|127344.1|127545.5|127345.5|127544.1|127344.1|21
1690826100000|2023-07-31 17:55:00|127545.5|127345.5|127568.8|127368.8|127568.8|127368.8|127544.1|127344.1|55
1690826400000|2023-07-31 18:00:00|127567.3|127367.3|127561|127361|127577.1|127377.1|127559.6|127359.6|37
1690826700000|2023-07-31 18:05:00|127561.5|127361.5|127574.5|127374.5|127574.5|127374.5|127561|127361|53
1690827000000|2023-07-31 18:10:00|127575|127375|127590.5|127390.5|127591|127391|127572|127372|82
1690827300000|2023-07-31 18:15:00|127589.5|127389.5|127587.5|127387.5|127591|127391|127586|127386|56
1690827600000|2023-07-31 18:20:00|127587|127387|127589.5|127389.5|127591.5|127391.5|127587|127387|11
1690827900000|2023-07-31 18:25:00|127590.5|127390.5|127590|127390|127591.5|127391.5|127585|127385|87
1690828200000|2023-07-31 18:30:00|127589|127389|127593|127393|127595.2|127395.2|127587|127387|116
1690828500000|2023-07-31 18:35:00|127594.5|127394.5|127595.7|127395.7|127596.5|127396.5|127590|127390|72
1690828800000|2023-07-31 18:40:00|127595.2|127395.2|127594.2|127394.2|127595.2|127395.2|127591.7|127391.7|24
1690829100000|2023-07-31 18:45:00|127592.7|127392.7|127593.2|127393.2|127595.2|127395.2|127589.7|127389.7|58
1690829400000|2023-07-31 18:50:00|127590.7|127390.7|127591.7|127391.7|127595.2|127395.2|127590.7|127390.7|12
1690829700000|2023-07-31 18:55:00|127590.2|127390.2|127606.5|127406.5|127606.7|127406.7|127590.2|127390.2|83
1690830000000|2023-07-31 19:00:00|127606.4|127406.4|127605|127405|127610.7|127410.7|127602.5|127402.5|61
1690830300000|2023-07-31 19:05:00|127605.4|127405.4|127633.5|127433.5|127638.5|127438.5|127605.4|127405.4|25
1690830600000|2023-07-31 19:10:00|127636.5|127436.5|127638.5|127438.5|127641.4|127441.4|127628.5|127428.5|53
1690830900000|2023-07-31 19:15:00|127636.5|127436.5|127633|127433|127641.5|127441.5|127631.5|127431.5|48
1690831200000|2023-07-31 19:20:00|127633.5|127433.5|127647|127447|127648|127448|127633.5|127433.5|22
1690831500000|2023-07-31 19:25:00|127646.5|127446.5|127630.2|127430.2|127648.5|127448.5|127630.2|127430.2|23
1690831800000|2023-07-31 19:30:00|127631.7|127431.7|127635|127435|127636|127436|127570.9|127370.9|58
1690832100000|2023-07-31 19:35:00|127635.5|127435.5|127635.5|127435.5|127635.5|127435.5|127635.5|127435.5|1
1690832400000|2023-07-31 19:40:00|127637.5|127437.5|127639|127439|127665.8|127465.8|127637|127437|55
1690832700000|2023-07-31 19:45:00|127638.5|127438.5|127639|127439|127639|127439|127638.5|127438.5|2
1690848000000|2023-08-01 00:00:00|127630|127430|127591.5|127391.5|127632.5|127432.5|127518.5|127341|366
1690848300000|2023-08-01 00:05:00|127590.2|127390.2|127408.5|127308.5|127599|127399|127342.5|127192.5|538
1690848600000|2023-08-01 00:10:00|127409|127309|127490.5|127390.5|127522.5|127422.5|127393|127242.5|337
1690848900000|2023-08-01 00:15:00|127500|127400|127391.5|127291.5|127507|127407|127377.5|127277.5|286
1690849200000|2023-08-01 00:20:00|127392|127292|127437.5|127337.5|127461.5|127361.5|127392|127292|349
1690849500000|2023-08-01 00:25:00|127438.5|127338.5|127656.5|127556.5|127759.4|127604|127436|127336|533
1690849800000|2023-08-01 00:30:00|127656|127556|127646|127546|127656|127556|127589.5|127489.5|317
1690850100000|2023-08-01 00:35:00|127644.5|127544.5|127728.9|127628.9|127752|127652|127642.8|127542.8|499
1690850400000|2023-08-01 00:40:00|127729|127629|127650.3|127550.3|127758|127658|127624.8|127524.8|492
1690850700000|2023-08-01 00:45:00|127650|127550|127673.5|127573.5|127673.5|127573.5|127611|127511|418
1690851000000|2023-08-01 00:50:00|127674|127574|127621.5|127521.5|127686.5|127586.5|127578.3|127478.3|401
1690851300000|2023-08-01 00:55:00|127623.5|127523.5|127687.5|127587.5|127751.5|127651.5|127623.5|127523.5|402
1690851600000|2023-08-01 01:00:00|127689.5|127589.5|127740|127640|127753.5|127653.5|127665.5|127565.5|302
1690851900000|2023-08-01 01:05:00|127734|127634|127763|127663|127787.5|127687.5|127709|127609|413
1690852200000|2023-08-01 01:10:00|127759.9|127659.9|127723|127623|127785.6|127685.6|127721|127621|351
1690852500000|2023-08-01 01:15:00|127723.5|127623.5|127704|127604|127819.5|127719.5|127704|127604|416
1690852800000|2023-08-01 01:20:00|127705.3|127605.3|127811.5|127711.5|127824.5|127724.5|127704.7|127604.7|456
1690853100000|2023-08-01 01:25:00|127812.5|127712.5|127825|127725|127829|127729|127782|127682|408
1690853400000|2023-08-01 01:30:00|127826|127726|127897.5|127797.5|127920.6|127820.6|127814.5|127714.5|548
1690853700000|2023-08-01 01:35:00|127896.5|127796.5|127894|127794|127960.5|127860.5|127865|127765|479
1690854000000|2023-08-01 01:40:00|127893|127793|127908.9|127808.9|128024.1|127872.5|127847.5|127747.5|524
1690854300000|2023-08-01 01:45:00|127908.4|127808.4|128034.5|127934.5|128077.4|127957.5|127908.4|127808.4|573
1690854600000|2023-08-01 01:50:00|128035|127935|127975.9|127875.9|128069.5|127969.5|127974.9|127874.9|409
1690854900000|2023-08-01 01:55:00|127975.4|127875.4|128000.4|127900.4|128037.4|127937.4|127971.5|127871.5|348
1690855200000|2023-08-01 02:00:00|128004|127904|127977.5|127877.5|128039.2|127939.2|127970.5|127870.5|319
1690855500000|2023-08-01 02:05:00|127975.5|127875.5|127901|127801|127984.5|127884.5|127885|127785|335
1690855800000|2023-08-01 02:10:00|127899.5|127799.5|127923|127823|127949|127849|127894.5|127794.5|287
1690856100000|2023-08-01 02:15:00|127924.5|127824.5|127971|127871|127971.5|127871.5|127918|127818|158
1690856400000|2023-08-01 02:20:00|127973|127873|128060|127960|128060|127960|127960.5|127860.5|384
1690856700000|2023-08-01 02:25:00|128061.5|127961.5|128026|127926|128069|127969|128014.5|127914.5|191
1690857000000|2023-08-01 02:30:00|128024|127924|127919.3|127819.3|128024|127924|127910|127810|265
1690857300000|2023-08-01 02:35:00|127919|127819|127942|127842|127955|127855|127899.8|127799.8|264
1690857600000|2023-08-01 02:40:00|127941.5|127841.5|127964|127864|127976|127876|127930|127830|129
1690857900000|2023-08-01 02:45:00|127965|127865|127983.5|127883.5|127991|127891|127954|127854|223
1690858200000|2023-08-01 02:50:00|127983|127883|128013|127913|128038.5|127938.5|127968|127868|194
1690858500000|2023-08-01 02:55:00|128014.5|127914.5|127964.5|127864.5|128026|127926|127955|127855|162
1690858800000|2023-08-01 03:00:00|127965|127865|127916.5|127816.5|127975.5|127875.5|127912|127812|273
1690859100000|2023-08-01 03:05:00|127917|127817|127962|127862|127979|127879|127899.5|127799.5|311
1690859400000|2023-08-01 03:10:00|127961.3|127861.3|127899.5|127799.5|127964|127864|127879|127779|252
1690859700000|2023-08-01 03:15:00|127901|127801|127874|127774|127908.3|127808.3|127849.5|127749.5|242
1690860000000|2023-08-01 03:20:00|127868.5|127768.5|127889|127789|127907.5|127807.5|127842|127742|199
1690860300000|2023-08-01 03:25:00|127886|127786|127940|127840|127957|127857|127872|127772|171
1690860600000|2023-08-01 03:30:00|127939.5|127839.5|127930|127830|127946.5|127846.5|127882.5|127782.5|173
1690860900000|2023-08-01 03:35:00|127929.5|127829.5|127883|127783|127957.5|127857.5|127883|127783|150
1690861200000|2023-08-01 03:40:00|127883.5|127783.5|127891.5|127791.5|127892.5|127792.5|127865.5|127765.5|174
1690861500000|2023-08-01 03:45:00|127891.3|127791.3|127895|127795|127911.5|127811.5|127862.5|127762.5|183
1690861800000|2023-08-01 03:50:00|127896|127796|127914|127814|127931|127831|127890.5|127790.5|197
1690862100000|2023-08-01 03:55:00|127913|127813|127897|127797|127914.5|127814.5|127893.5|127793.5|179
1690862400000|2023-08-01 04:00:00|127900|127800|127969.5|127869.5|127973.5|127873.5|127900|127800|251
1690862700000|2023-08-01 04:05:00|127967.5|127867.5|127962|127862|127971|127871|127940.5|127840.5|149
1690863000000|2023-08-01 04:10:00|127962.5|127862.5|128007.5|127907.5|128007.8|127907.8|127962.5|127862.5|169
1690863300000|2023-08-01 04:15:00|128007.8|127907.8|128032.5|127932.5|128055|127955|127985|127885|266
1690863600000|2023-08-01 04:20:00|128030|127930|128003|127903|128030|127930|127989.5|127889.5|185
1690863900000|2023-08-01 04:25:00|128001.5|127901.5|127957|127857|128017.8|127917.8|127937.5|127837.5|197
1690864200000|2023-08-01 04:30:00|127956.5|127856.5|127941|127841|128060|127960|127932.3|127832.3|461
1690864500000|2023-08-01 04:35:00|127940.5|127840.5|127982|127882|127997|127897|127939.5|127839.5|223
1690864800000|2023-08-01 04:40:00|127982.5|127882.5|128018.5|127918.5|128072|127972|127982.5|127882.5|329
1690865100000|2023-08-01 04:45:00|128019|127919|127989.5|127889.5|128054.5|127954.5|127969.5|127869.5|248
1690865400000|2023-08-01 04:50:00|127989|127889|127933.5|127833.5|127991.5|127891.5|127889.5|127789.5|343
1690865700000|2023-08-01 04:55:00|127934|127834|127881.5|127781.5|127956.5|127856.5|127845|127745|382
1690866000000|2023-08-01 05:00:00|127875.3|127775.3|127905.5|127805.5|127919.5|127819.5|127868.5|127768.5|347
1690866300000|2023-08-01 05:05:00|127906|127806|127917|127817|127917|127817|127867|127767|221
1690866600000|2023-08-01 05:10:00|127914|127814|127957|127857|127959|127859|127914|127814|221
1690866900000|2023-08-01 05:15:00|127958|127858|127958.5|127858.5|127965|127865|127920|127820|209
1690867200000|2023-08-01 05:20:00|127957.5|127857.5|127959|127859|128002.5|127902.5|127949.5|127849.5|211
1690867500000|2023-08-01 05:25:00|127959.5|127859.5|127945.5|127845.5|127966|127866|127925.5|127825.5|219
1690867800000|2023-08-01 05:30:00|127938.5|127838.5|127947|127847|127955.5|127855.5|127927.7|127827.7|185
1690868100000|2023-08-01 05:35:00|127948|127848|128014.5|127914.5|128036|127936|127939|127839|225
1690868400000|2023-08-01 05:40:00|128015|127915|128135.5|128035.5|128135.5|128035.5|128015|127915|289
1690868700000|2023-08-01 05:45:00|128139|128039|128125.5|128025.5|128150|128050|128101|128001|258
1690869000000|2023-08-01 05:50:00|128126.5|128026.5|128090|127990|128126.5|128026.5|128082|127982|152
1690869300000|2023-08-01 05:55:00|128089.5|127989.5|128111|128011|128123|128023|128081.5|127981.5|181
1690869600000|2023-08-01 06:00:00|128111.5|128011.5|128093.5|127993.5|128118.5|128018.5|128069|127969|287
1690869900000|2023-08-01 06:05:00|128093|127993|128133.5|128033.5|128144|128044|128083.5|127983.5|296
1690870200000|2023-08-01 06:10:00|128142.3|128042.3|128169.5|128069.5|128213|128113|128115.5|128015.5|296
1690870500000|2023-08-01 06:15:00|128169|128069|128199.5|128099.5|128231.5|128131.5|128154|128054|342
1690870800000|2023-08-01 06:20:00|128200|128100|128268.5|128168.5|128295|128195|128196|128096|379
1690871100000|2023-08-01 06:25:00|128263.3|128163.3|128229.5|128129.5|128305.5|128205.5|128181.8|128045.4|405
1690871400000|2023-08-01 06:30:00|128230|128130|128174|128074|128230.5|128130.5|128174|128074|194
1690871700000|2023-08-01 06:35:00|128173.5|128073.5|128172.5|128072.5|128195.2|128095.2|128161.3|128061.3|74
1690872000000|2023-08-01 06:40:00|128172.8|128072.8|128221.5|128121.5|128221.5|128121.5|128172.8|128072.8|62
1690872300000|2023-08-01 06:45:00|128221|128121|128287.5|128087.5|128301.5|128151|128207|128052.5|86
1690872600000|2023-08-01 06:50:00|128287|128087|128216.3|128116.3|128309.5|128158.4|128196.4|128054.5|198
1690872900000|2023-08-01 06:55:00|128216.5|128116.5|128203|128103|128256|128156|128182|128052|120
1690873200000|2023-08-01 07:00:00|128202.5|128102.5|128245|128145|128251|128151|128185|128085|114
1690873500000|2023-08-01 07:05:00|128243.5|128143.5|128397.5|128197.5|128397.5|128244|128243.5|128098|158
1690873800000|2023-08-01 07:10:00|128397|128197|128385.5|128185.5|128472.5|128330|128361.2|128168|171
1690874100000|2023-08-01 07:15:00|128384.5|128184.5|128382|128282|128435.5|128313|128381.5|128184|118
1690874400000|2023-08-01 07:20:00|128381.5|128281.5|128439.5|128239.5|128490|128342|128381.5|128194|174
1690874700000|2023-08-01 07:25:00|128441|128241|128416.5|128216.5|128447.5|128247.5|128401|128201|270
1690875000000|2023-08-01 07:30:00|128417|128217|128457|128257|128508|128364.5|128362.5|128210|217
1690875300000|2023-08-01 07:35:00|128457.5|128257.5|128528.4|128328.4|128571|128371|128377|128220.5|184
1690875600000|2023-08-01 07:40:00|128529|128329|128501.2|128401.2|128563|128406|128484.5|128328|69
1690875900000|2023-08-01 07:45:00|128500.1|128400.1|128616.5|128416.5|128616.5|128459|128474|128316|142
1690876200000|2023-08-01 07:50:00|128615.5|128415.5|128580.2|128480.2|128660.4|128523.5|128576|128415.5|96
1690876500000|2023-08-01 07:55:00|128579.8|128479.8|128594.1|128494.1|128639.7|128517.4|128575.8|128422.4|93
1690876800000|2023-08-01 08:00:00|128592.9|128492.9|128587.6|128487.6|128656.5|128498.5|128585.4|128446.1|82
1690877100000|2023-08-01 08:05:00|128587.1|128487.1|128560.5|128460.5|128587.1|128487.1|128559.5|128459.5|38
1690877400000|2023-08-01 08:10:00|128561.5|128461.5|128626.8|128426.8|128636.7|128487|128548.4|128386.2|94
1690877700000|2023-08-01 08:15:00|128628.2|128428.2|128615.7|128415.7|128635|128472.2|128556.2|128405.7|118
1690878000000|2023-08-01 08:20:00|128615.8|128415.8|128657|128457|128658.5|128470.1|128570.1|128402.9|135
1690878300000|2023-08-01 08:25:00|128656|128456|128628.8|128528.8|128684.7|128528.8|128620.1|128439.7|81
1690878600000|2023-08-01 08:30:00|128683.5|128483.5|128754.5|128554.5|128754.5|128554.5|128682.4|128482.4|67
1690878900000|2023-08-01 08:35:00|128758|128558|128803.5|128603.5|128810|128610|128730.5|128530.5|121
1690879200000|2023-08-01 08:40:00|128804|128604|128781|128681|128837|128685|128781|128604|41
1690879500000|2023-08-01 08:45:00|128778.5|128678.5|128804.5|128604.5|128808.4|128685|128769|128595.3|47
1690879800000|2023-08-01 08:50:00|128802.5|128602.5|128734.9|128534.9|128802.5|128602.5|128701|128501|95
1690880100000|2023-08-01 08:55:00|128735|128535|128731.5|128531.5|128766.5|128566.5|128693.9|128493.9|135
1690880400000|2023-08-01 09:00:00|128731|128531|128711.5|128511.5|128738|128549.9|128648.9|128478|93
1690880700000|2023-08-01 09:05:00|128710.5|128510.5|128711.4|128511.4|128711.5|128511.5|128709.5|128509.5|19
1690881000000|2023-08-01 09:10:00|128712.4|128512.4|128704.5|128504.5|128714.7|128514.7|128698|128498|43
1690881300000|2023-08-01 09:15:00|128704|128504|128734.5|128534.5|128736.5|128536.5|128689.5|128489.5|39
1690881600000|2023-08-01 09:20:00|128738|128538|128690.9|128490.9|128739.9|128539.9|128688.5|128488.5|52
1690881900000|2023-08-01 09:25:00|128690.6|128490.6|128672|128472|128697.2|128534.5|128633|128456.1|138
1690882200000|2023-08-01 09:30:00|128630.3|128530.3|128636|128436|128706.5|128530.3|128630.3|128435|181
1690882500000|2023-08-01 09:35:00|128634.5|128434.5|128669.1|128469.1|128683|128483|128601.4|128401.4|100
1690882800000|2023-08-01 09:40:00|128669.5|128469.5|128620.9|128420.9|128669.5|128508.1|128607.5|128407.5|47
1690883100000|2023-08-01 09:45:00|128620.4|128420.4|128585.5|128385.5|128621.7|128456.4|128550.1|128385|45
1690883400000|2023-08-01 09:50:00|128583.6|128383.6|128540|128440|128583.6|128443.5|128533.5|128383.5|32
1690883700000|2023-08-01 09:55:00|128540.5|128440.5|128539|128439|128586.5|128443.5|128527.9|128375.5|48
1690884000000|2023-08-01 10:00:00|128537.5|128437.5|128585|128385|128592|128437.5|128509.5|128369.5|73
1690884300000|2023-08-01 10:05:00|128583.1|128383.1|128538.5|128438.5|128592.5|128443|128534|128382.1|53
1690884600000|2023-08-01 10:10:00|128539|128439|128585|128385|128600.5|128441.9|128536.6|128384.5|28
1690884900000|2023-08-01 10:15:00|128585.5|128385.5|128619.5|128419.5|128620|128420|128585.5|128385.5|26
1690885200000|2023-08-01 10:20:00|128620|128420|128614.5|128414.5|128620.9|128420.9|128604|128404|87
1690885500000|2023-08-01 10:25:00|128613.5|128413.5|128634.5|128434.5|128638.5|128438.5|128607.4|128407.4|133
1690885800000|2023-08-01 10:30:00|128633.5|128433.5|128595|128495|128647|128496|128595|128433|25
1690886100000|2023-08-01 10:35:00|128596.5|128496.5|128583|128383|128638|128501.5|128527|128369|47
1690886400000|2023-08-01 10:40:00|128582.5|128382.5|128525|128425|128607.9|128432.4|128525|128372.5|47
1690886700000|2023-08-01 10:45:00|128525.5|128425.5|128544|128444|128591.5|128450.5|128525.5|128384|30
1690887000000|2023-08-01 10:50:00|128543.5|128443.5|128535|128435|128597.5|128448.5|128520.5|128375.5|67
1690887300000|2023-08-01 10:55:00|128535.5|128435.5|128525.6|128325.6|128578|128438|128515.1|128321.2|111
1690887600000|2023-08-01 11:00:00|128526.4|128326.4|128545.5|128345.5|128547.9|128347.9|128526.4|128326.4|44
1690887900000|2023-08-01 11:05:00|128545.1|128345.1|128556.5|128356.5|128560.4|128398.9|128498.9|128322.7|36
1690888200000|2023-08-01 11:10:00|128556.7|128356.7|128557.4|128357.4|128561.5|128407|128507|128340|40
1690888500000|2023-08-01 11:15:00|128557.7|128357.7|128506.5|128406.5|128557.7|128406.5|128504.5|128348.5|20
1690888800000|2023-08-01 11:20:00|128507.5|128407.5|128553.4|128353.4|128592.9|128413.9|128507.5|128353.4|72
1690889100000|2023-08-01 11:25:00|128554|128354|128553|128353|128554.5|128354.5|128552.9|128352.9|7
1690889400000|2023-08-01 11:30:00|128456.1|128356.1|128496.1|128296.1|128506.5|128356.1|128456.1|128295.3|30
1690889700000|2023-08-01 11:35:00|128495.1|128295.1|128580.4|128380.4|128619.1|128419.1|128488|128288|102
1690890000000|2023-08-01 11:40:00|128577.9|128377.9|128574.1|128374.1|128632.2|128432.2|128574|128374|42
1690890300000|2023-08-01 11:45:00|128574|128374|128587.6|128387.6|128588.1|128388.1|128574|128374|16
1690890600000|2023-08-01 11:50:00|128587.1|128387.1|128565|128365|128587.6|128424.2|128521.2|128365|29
1690890900000|2023-08-01 11:55:00|128565.5|128365.5|128654.7|128454.7|128657|128457|128565.5|128365.5|71
1690891200000|2023-08-01 12:00:00|128653.7|128453.7|128693|128493|128737|128548.8|128646.5|128446.5|91
1690891500000|2023-08-01 12:05:00|128692.5|128492.5|128728|128528|128732.5|128532.5|128686.5|128486.5|91
1690891800000|2023-08-01 12:10:00|128728.5|128528.5|128763.5|128563.5|128764.5|128564.5|128728.5|128528.5|56
1690892100000|2023-08-01 12:15:00|128762.5|128562.5|128770.8|128570.8|128772.5|128572.5|128754.5|128554.5|59
1690892400000|2023-08-01 12:20:00|128771.3|128571.3|128810.4|128610.4|128814.1|128614.1|128765|128565|102
1690892700000|2023-08-01 12:25:00|128814|128614|128834.3|128634.3|128837.5|128637.5|128814|128614|41
1690893000000|2023-08-01 12:30:00|128834|128634|128833.5|128633.5|128839|128639|128830.5|128630.5|40
1690893300000|2023-08-01 12:35:00|128832.5|128632.5|128846.5|128646.5|128857.5|128692|128792|128626.5|79
1690893600000|2023-08-01 12:40:00|128847|128647|128856.5|128656.5|128858.5|128658.5|128844.5|128644.5|34
1690893900000|2023-08-01 12:45:00|128853.2|128653.2|128825.5|128725.5|128853.2|128725.5|128803|128647|30
1690894200000|2023-08-01 12:50:00|128827.5|128727.5|128839|128739|128849.5|128749.5|128827.5|128727.5|63
1690894500000|2023-08-01 12:55:00|128839.5|128739.5|128855.4|128755.4|128893|128760.6|128831.5|128680|48
1690894800000|2023-08-01 13:00:00|128854.9|128754.9|128842.6|128742.6|128866.2|128766.2|128842.6|128742.6|72
1690895100000|2023-08-01 13:05:00|128837.5|128737.5|128827.6|128727.6|128844|128744|128822.5|128722.5|45
1690895400000|2023-08-01 13:10:00|128830.6|128730.6|128867.6|128667.6|128869.7|128737.6|128806.1|128664.1|88
1690895700000|2023-08-01 13:15:00|128867.1|128667.1|128812|128612|128867.1|128668.5|128757.5|128600.1|120
1690896000000|2023-08-01 13:20:00|128812.5|128612.5|128805.4|128605.4|128827|128627|128805.4|128605.4|55
1690896300000|2023-08-01 13:25:00|128804.9|128604.9|128747|128547|128805.4|128605.4|128745|128545|126
1690896600000|2023-08-01 13:30:00|128746.5|128546.5|128714.5|128514.5|128763.5|128617.5|128704.2|128504.2|135
1690896900000|2023-08-01 13:35:00|128714|128514|128634|128534|128714.5|128541.5|128634|128489|77
1690897200000|2023-08-01 13:40:00|128634.5|128534.5|128734|128534|128734.5|128563|128634.5|128485|75
1690897500000|2023-08-01 13:45:00|128733.5|128533.5|128675.5|128475.5|128736.4|128536.4|128630.1|128430.1|133
1690897800000|2023-08-01 13:50:00|128674.5|128474.5|128624.5|128424.5|128674.5|128482|128580.5|128392.5|105
1690898100000|2023-08-01 13:55:00|128582.5|128482.5|128748.4|128548.4|128748.4|128548.4|128582.5|128404.5|126
1690898400000|2023-08-01 14:00:00|128747.9|128547.9|128644.5|128444.5|128751|128548|128586.1|128386.1|270
1690898700000|2023-08-01 14:05:00|128648|128448|128780.5|128580.5|128787.5|128587.5|128647.5|128447.5|151
1690899000000|2023-08-01 14:10:00|128774.3|128574.3|128832.5|128732.5|128832.5|128732.5|128763|128565.5|96
1690899300000|2023-08-01 14:15:00|128831.5|128731.5|128860|128760|128904|128778|128827.5|128675.5|98
1690899600000|2023-08-01 14:20:00|128855.5|128755.5|128891.5|128691.5|128901|128756.5|128833|128680|65
1690899900000|2023-08-01 14:25:00|128891.3|128691.3|128811|128611|128924|128724|128785.2|128585.2|127
1690900200000|2023-08-01 14:30:00|128811.5|128611.5|128823.1|128623.1|128833.3|128633.3|128806.5|128606.5|107
1690900500000|2023-08-01 14:35:00|128822.6|128622.6|128774.6|128574.6|128827.3|128627.3|128773.6|128573.6|135
1690900800000|2023-08-01 14:40:00|128774.4|128574.4|128744.5|128544.5|128774.9|128574.9|128698.7|128498.7|160
1690901100000|2023-08-01 14:45:00|128747.5|128547.5|128801.8|128601.8|128838.5|128638.5|128746.5|128546.5|192
1690901400000|2023-08-01 14:50:00|128802.8|128602.8|128879.5|128679.5|128928.5|128739|128801|128601|177
1690901700000|2023-08-01 14:55:00|128880.5|128680.5|128895|128695|128913|128713|128880.5|128680.5|42
1690902000000|2023-08-01 15:00:00|128894|128694|128897.5|128697.5|128911.5|128747.5|128800.5|128643|98
1690902300000|2023-08-01 15:05:00|128896.5|128696.5|128947.9|128747.9|128950|128792|128847|128691|148
1690902600000|2023-08-01 15:10:00|128947.5|128747.5|128869|128769|128948.5|128793|128868|128743|47
1690902900000|2023-08-01 15:15:00|128869.5|128769.5|128876.5|128776.5|128932.5|128784.5|128869.5|128724.4|48
1690903200000|2023-08-01 15:20:00|128877|128777|128929|128729|128931.5|128785|128877|128726.5|18
1690903500000|2023-08-01 15:25:00|128930|128730|128932|128732|128932|128732|128930|128730|5
1690903800000|2023-08-01 15:30:00|128932.5|128732.5|128882|128782|128932.5|128782|128882|128732.5|2
1690904100000|2023-08-01 15:35:00|128881.5|128781.5|128896.5|128696.5|128897.5|128781.5|128850.5|128696.5|35
1690904400000|2023-08-01 15:40:00|128897.5|128697.5|128908|128708|128914|128714|128896|128696|45
1690904700000|2023-08-01 15:45:00|128904.7|128704.7|128877|128677|128910|128723|128819.5|128677|59
1690905000000|2023-08-01 15:50:00|128864.5|128664.5|128867.5|128667.5|128878.5|128678.5|128858.7|128658.7|50
1690905300000|2023-08-01 15:55:00|128865|128665|128857.6|128657.6|128865|128665|128856.8|128656.8|24
1690905600000|2023-08-01 16:00:00|128857.1|128657.1|128853.7|128653.7|128859.1|128659.1|128847.5|128647.5|32
1690905900000|2023-08-01 16:05:00|128856.2|128656.2|128861|128661|128862|128662|128856.2|128656.2|15
1690906200000|2023-08-01 16:10:00|128862|128662|128881|128681|128881|128681|128862|128662|16
1690906500000|2023-08-01 16:15:00|128880.5|128680.5|128881|128681|128887|128687|128869.3|128669.3|37
1690906800000|2023-08-01 16:20:00|128881.5|128681.5|128879.5|128679.5|128881.5|128681.5|128879.5|128679.5|8
1690907100000|2023-08-01 16:25:00|128883.5|128683.5|128845|128745|128884|128745|128835|128683.5|11
1690907400000|2023-08-01 16:30:00|128845.5|128745.5|128912|128712|128913.5|128752.5|128845.5|128695.5|41
1690907700000|2023-08-01 16:35:00|128912.5|128712.5|128890|128690|128912.5|128755.2|128855.2|128686|34
1690908000000|2023-08-01 16:40:00|128889|128689|128926.5|128726.5|128940.5|128740.5|128888.5|128688.5|57
1690908300000|2023-08-01 16:45:00|128927|128727|128931.9|128731.9|128936.5|128736.5|128927|128727|30
1690908600000|2023-08-01 16:50:00|128931.4|128731.4|128932.1|128732.1|128940|128740|128919|128719|35
1690908900000|2023-08-01 16:55:00|128932|128732|128907|128707|128932.5|128732.5|128906.5|128706.5|62
1690909200000|2023-08-01 17:00:00|128904.5|128704.5|128861.8|128661.8|128905|128705|128861.8|128661.8|44
1690909500000|2023-08-01 17:05:00|128861.3|128661.3|128861.2|128661.2|128866.7|128666.7|128856.2|128656.2|30
1690909800000|2023-08-01 17:10:00|128866.2|128666.2|128870.2|128670.2|128882.5|128682.5|128860.2|128660.2|95
1690910100000|2023-08-01 17:15:00|128869.2|128669.2|128895.8|128695.8|128897|128697|128869.2|128669.2|42
1690910400000|2023-08-01 17:20:00|128896|128696|128887.5|128687.5|128896.5|128733.8|128831|128676.5|34
1690910700000|2023-08-01 17:25:00|128848.5|128748.5|128899.3|128699.3|128900.5|128749|128848|128697.8|23
1690911000000|2023-08-01 17:30:00|128899.5|128699.5|128905.3|128705.3|128906|128706|128899.5|128699.5|30
1690911300000|2023-08-01 17:35:00|128905.8|128705.8|128905.8|128705.8|128907.5|128707.5|128904.3|128704.3|18
1690911600000|2023-08-01 17:40:00|128898.8|128698.8|128814|128714|128898.8|128714|128814|128663|43
1690911900000|2023-08-01 17:45:00|128814.5|128714.5|128839.3|128639.3|128869.7|128722.2|128804|128638.3|45
1690912200000|2023-08-01 17:50:00|128839.8|128639.8|128804.5|128704.5|128847.9|128705.5|128804.5|128639.8|12
1690912500000|2023-08-01 17:55:00|128804|128704|128804|128704|128804.5|128704.5|128804|128704|5
1690912800000|2023-08-01 18:00:00|128804.5|128704.5|128848.3|128648.3|128853.3|128704.5|128804.5|128647.3|34
1690913100000|2023-08-01 18:05:00|128848.8|128648.8|128822.4|128622.4|128850.8|128650.8|128822.4|128622.4|50
1690913400000|2023-08-01 18:10:00|128824|128624|128787.5|128587.5|128825|128625|128777.7|128577.7|30
1690913700000|2023-08-01 18:15:00|128787|128587|128747.5|128547.5|128788|128588|128747.5|128547.5|64
1690914000000|2023-08-01 18:20:00|128749.8|128549.8|128750|128550|128752.3|128552.3|128747.5|128547.5|25
1690914300000|2023-08-01 18:25:00|128750.3|128550.3|128750.3|128550.3|128750.3|128550.3|128748.8|128548.8|13
1690914600000|2023-08-01 18:30:00|128750.8|128550.8|128800.8|128600.8|128800.8|128600.8|128750.3|128550.3|50
1690914900000|2023-08-01 18:35:00|128799|128599|128799.6|128599.6|128843.9|128643.9|128799|128599|48
1690915200000|2023-08-01 18:40:00|128798.7|128598.7|128795.7|128595.7|128799.2|128599.2|128784.1|128584.1|22
1690915500000|2023-08-01 18:45:00|128796.2|128596.2|128795.7|128595.7|128796.2|128596.2|128795.7|128595.7|2
1690915800000|2023-08-01 18:50:00|128796.2|128596.2|128793.3|128593.3|128820|128620|128780|128580|35
1690916100000|2023-08-01 18:55:00|128793.8|128593.8|128791.5|128591.5|128798.5|128598.5|128789.8|128589.8|65
1690916400000|2023-08-01 19:00:00|128794.1|128594.1|128775.3|128575.3|128794.1|128594.1|128769.3|128569.3|73
1690916700000|2023-08-01 19:05:00|128712.8|128612.8|128775.5|128575.5|128777.2|128612.8|128712.8|128550.3|30
1690917000000|2023-08-01 19:10:00|128776|128576|128776.5|128576.5|128776.8|128576.8|128775|128575|6
1690917300000|2023-08-01 19:15:00|128772.5|128572.5|128777.8|128577.8|128777.8|128577.8|128768.3|128568.3|9
1690917600000|2023-08-01 19:20:00|128777.3|128577.3|128777.3|128577.3|128779.8|128579.8|128775|128575|52
1690917900000|2023-08-01 19:25:00|128776.3|128576.3|128778.8|128578.8|128778.8|128578.8|128776.3|128576.3|5
1690918200000|2023-08-01 19:30:00|128777.8|128577.8|128773.5|128573.5|128779.8|128617|128717|128543.5|19
1690918500000|2023-08-01 19:35:00|128773|128573|128847.5|128647.5|128849.5|128649.5|128773|128573|42
1690918800000|2023-08-01 19:40:00|128852|128652|128818|128618|128852|128652|128773.3|128573.3|58
1690919100000|2023-08-01 19:45:00|128817.5|128617.5|128814.2|128614.2|128823.5|128623.5|128810.9|128610.9|29
1690919400000|2023-08-01 19:50:00|128813.7|128613.7|128819.4|128619.4|128827.5|128627.5|128754.5|128554.5|98
1690919700000|2023-08-01 19:55:00|128818.9|128618.9|128825.5|128625.5|128825.5|128625.5|128817.9|128617.9|16
1690934400000|2023-08-02 00:00:00|128712.7|128473|128684|128584|128768.5|128615.5|128622.5|128459|398
1690934700000|2023-08-02 00:05:00|128684.5|128584.5|128862|128762|128876.5|128776.5|128684|128584|441
1690935000000|2023-08-02 00:10:00|128845.5|128745.5|128881|128781|128904|128804|128843.5|128743.5|334
1690935300000|2023-08-02 00:15:00|128880.5|128780.5|128832.5|128732.5|128902|128802|128780|128680|376
1690935600000|2023-08-02 00:20:00|128835.5|128735.5|128808.5|128708.5|128924.1|128824.1|128795.4|128695.4|452
1690935900000|2023-08-02 00:25:00|128809|128709|128756.5|128656.5|128828|128728|128734|128634|381
1690936200000|2023-08-02 00:30:00|128757.5|128657.5|128793.5|128693.5|128811|128711|128756.2|128656.2|284
1690936500000|2023-08-02 00:35:00|128792.5|128692.5|128826.5|128726.5|128832|128732|128724.5|128624.5|352
1690936800000|2023-08-02 00:40:00|128826|128726|128857|128757|128875|128775|128807.5|128707.5|335
1690937100000|2023-08-02 00:45:00|128858|128758|128813|128713|128889|128789|128813|128713|294
1690937400000|2023-08-02 00:50:00|128812.5|128712.5|128874|128774|128970.4|128870.4|128811|128711|396
1690937700000|2023-08-02 00:55:00|128869|128769|128913|128813|128924.5|128824.5|128844.5|128744.5|380
1690938000000|2023-08-02 01:00:00|128914|128814|128914.5|128814.5|128944|128844|128893.5|128793.5|321
1690938300000|2023-08-02 01:05:00|128915|128815|128878.5|128778.5|128920.7|128820.7|128877|128777|260
1690938600000|2023-08-02 01:10:00|128879|128779|128819.5|128719.5|128884.6|128784.6|128793|128693|417
1690938900000|2023-08-02 01:15:00|128821|128721|128721.5|128621.5|128908|128763|128721.5|128621.5|473
1690939200000|2023-08-02 01:20:00|128716.5|128616.5|128688.5|128588.5|128753|128653|128672|128572|414
1690939500000|2023-08-02 01:25:00|128689|128589|128734.4|128634.4|128738.5|128638.5|128657|128557|451
1690939800000|2023-08-02 01:30:00|128733|128633|128801|128701|128846|128746|128722.1|128622.1|418
1690940100000|2023-08-02 01:35:00|128801.5|128701.5|128684|128584|128825.5|128725.5|128679|128579|481
1690940400000|2023-08-02 01:40:00|128688.4|128588.4|128749|128649|128758.1|128658.1|128674.5|128574.5|481
1690940700000|2023-08-02 01:45:00|128748|128648|128804.5|128704.5|128820|128720|128748|128648|371
1690941000000|2023-08-02 01:50:00|128805|128705|128894.4|128794.4|128894.4|128794.4|128802|128702|387
1690941300000|2023-08-02 01:55:00|128894.3|128794.3|128957.5|128857.5|128965.5|128865.5|128891.9|128791.9|387
1690941600000|2023-08-02 02:00:00|128957|128857|128950.5|128850.5|129004.5|128904.5|128937.5|128837.5|385
1690941900000|2023-08-02 02:05:00|128951|128851|128902.5|128802.5|128954|128854|128902.2|128802.2|379
1690942200000|2023-08-02 02:10:00|128902.4|128802.4|128938.5|128838.5|129000.5|128900.5|128902|128802|413
1690942500000|2023-08-02 02:15:00|128940.5|128840.5|128961.5|128861.5|128989.5|128889.5|128907.4|128807.4|347
1690942800000|2023-08-02 02:20:00|128962.5|128862.5|129059|128959|129060|128960|128959.5|128859.5|341
1690943100000|2023-08-02 02:25:00|129057|128957|129105.5|129005.5|129130|129030|129048.5|128948.5|340
1690943400000|2023-08-02 02:30:00|129106|129006|129100|129000|129124.5|129024.5|129068.7|128968.7|448
1690943700000|2023-08-02 02:35:00|129101.5|129001.5|129106|129006|129122.7|129022.7|129080|128980|255
1690944000000|2023-08-02 02:40:00|129108.5|129008.5|129031|128931|129108.5|129008.5|129015|128915|333
1690944300000|2023-08-02 02:45:00|129032|128932|129082.5|128982.5|129131|129031|129017|128917|414
1690944600000|2023-08-02 02:50:00|129083|128983|129166|129066|129175|129075|129078.5|128978.5|320
1690944900000|2023-08-02 02:55:00|129168|129068|129157.5|129057.5|129204|129104|129106|129006|346
1690945200000|2023-08-02 03:00:00|129153.5|129053.5|129182|129082|129201.1|129101.1|129141|129041|301
1690945500000|2023-08-02 03:05:00|129183|129083|129287|129187|129288|129188|129178.5|129078.5|334
1690945800000|2023-08-02 03:10:00|129289|129189|129342.6|129242.6|129343.9|129243.9|129274.5|129174.5|381
1690946100000|2023-08-02 03:15:00|129343|129243|129436.4|129336.4|129437|129337|129319|129219|450
1690946400000|2023-08-02 03:20:00|129434.2|129334.2|129405|129305|129436.5|129336.5|129377|129277|331
1690946700000|2023-08-02 03:25:00|129405.5|129305.5|129351|129251|129409|129309|129339|129239|285
1690947000000|2023-08-02 03:30:00|129352.5|129252.5|129317|129217|129353.5|129253.5|129313.5|129213.5|124
1690947300000|2023-08-02 03:35:00|129316.5|129216.5|129311.5|129211.5|129317|129217|129282|129182|181
1690947600000|2023-08-02 03:40:00|129307|129207|129318.5|129218.5|129319|129219|129276.5|129176.5|141
1690947900000|2023-08-02 03:45:00|129323.5|129223.5|129348|129248|129362.5|129262.5|129320|129220|186
1690948200000|2023-08-02 03:50:00|129348.5|129248.5|129372|129272|129385|129285|129348.5|129248.5|201
1690948500000|2023-08-02 03:55:00|129369.5|129269.5|129371.5|129271.5|129384|129284|129367.5|129267.5|119
1690948800000|2023-08-02 04:00:00|129371|129271|129385.5|129285.5|129421.5|129321.5|129366|129266|261
1690949100000|2023-08-02 04:05:00|129386|129286|129407|129307|129407.5|129307.5|129370.5|129270.5|175
1690949400000|2023-08-02 04:10:00|129407.5|129307.5|129437|129337|129460|129360|129407.5|129307.5|208
1690949700000|2023-08-02 04:15:00|129436.5|129336.5|129392.5|129292.5|129436.5|129336.5|129379|129279|212
1690950000000|2023-08-02 04:20:00|129393.5|129293.5|129368.5|129268.5|129400.5|129300.5|129365.5|129265.5|178
1690950300000|2023-08-02 04:25:00|129369|129269|129415|129315|129415|129315|129365.5|129265.5|187
1690950600000|2023-08-02 04:30:00|129413.5|129313.5|129401|129301|129417.5|129317.5|129389.5|129289.5|199
1690950900000|2023-08-02 04:35:00|129401.7|129301.7|129434.5|129334.5|129445|129345|129401.5|129301.5|176
1690951200000|2023-08-02 04:40:00|129435|129335|129490|129390|129495.5|129395.5|129435|129335|180
1690951500000|2023-08-02 04:45:00|129489.5|129389.5|129486.5|129386.5|129505.2|129405.2|129484|129384|194
1690951800000|2023-08-02 04:50:00|129489|129389|129464.5|129364.5|129503.5|129403.5|129456.5|129356.5|211
1690952100000|2023-08-02 04:55:00|129465.5|129365.5|129465.5|129365.5|129467.5|129367.5|129437|129337|276
1690952400000|2023-08-02 05:00:00|129465|129365|129335|129235|129465|129365|129305|129205|386
1690952700000|2023-08-02 05:05:00|129336|129236|129290.5|129190.5|129373|129273|129284|129184|303
1690953000000|2023-08-02 05:10:00|129291.5|129191.5|129288.5|129188.5|129303.5|129203.5|129249.5|129149.5|417
1690953300000|2023-08-02 05:15:00|129289|129189|129229.5|129129.5|129299|129199|129220.5|129120.5|345
1690953600000|2023-08-02 05:20:00|129230.5|129130.5|129291|129191|129329|129229|129222.5|129122.5|294
1690953900000|2023-08-02 05:25:00|129291.5|129191.5|129296.9|129196.9|129299.5|129199.5|129253|129153|265
1690954200000|2023-08-02 05:30:00|129297.4|129197.4|129325.5|129225.5|129351.5|129251.5|129297.4|129197.4|315
1690954500000|2023-08-02 05:35:00|129323.1|129223.1|129265.5|129165.5|129324.5|129224.5|129265|129165|220
1690954800000|2023-08-02 05:40:00|129267|129167|129327.4|129227.4|129333.5|129233.5|129257.5|129157.5|274
1690955100000|2023-08-02 05:45:00|129326.4|129226.4|129336.5|129236.5|129339.5|129239.5|129308.5|129208.5|267
1690955400000|2023-08-02 05:50:00|129337|129237|129344.1|129244.1|129350.4|129250.4|129318.5|129218.5|306
1690955700000|2023-08-02 05:55:00|129351.9|129251.9|129360|129260|129408.6|129308.6|129346.5|129246.5|404
1690956000000|2023-08-02 06:00:00|129358.5|129258.5|129329|129229|129358.5|129258.5|129312|129212|312
1690956300000|2023-08-02 06:05:00|129331.5|129231.5|129473.5|129373.5|129480.5|129380.5|129327.5|129227.5|315
1690956600000|2023-08-02 06:10:00|129473|129373|129504|129404|129509.5|129409.5|129459|129359|328
1690956900000|2023-08-02 06:15:00|129503.5|129403.5|129590|129490|129599|129499|129503|129403|414
1690957200000|2023-08-02 06:20:00|129588|129488|129590.5|129490.5|129639.5|129505.1|129571.5|129439.5|326
1690957500000|2023-08-02 06:25:00|129591|129491|129654.5|129554.5|129654.5|129554.5|129574|129474|349
1690957800000|2023-08-02 06:30:00|129655|129555|129630.5|129530.5|129705.5|129602.5|129606|129505.5|222
1690958100000|2023-08-02 06:35:00|129630|129530|129609|129509|129630|129530|129608|129508|62
1690958400000|2023-08-02 06:40:00|129611|129511|129591|129391|129631|129522.1|129589|129391|78
1690958700000|2023-08-02 06:45:00|129591.5|129391.5|129647.5|129447.5|129660.1|129500.5|129560.5|129391.5|91
1690959000000|2023-08-02 06:50:00|129645.5|129445.5|129600.8|129500.8|129701|129563.3|129591.7|129425.5|176
1690959300000|2023-08-02 06:55:00|129600.3|129500.3|129609.7|129509.7|129641.4|129541.4|129597.2|129497.2|96
1690959600000|2023-08-02 07:00:00|129608.7|129508.7|129639.1|129539.1|129699.5|129564|129604.7|129499.5|143
1690959900000|2023-08-02 07:05:00|129638.6|129538.6|129683.5|129483.5|129685.5|129582.5|129630.7|129483|117
1690960200000|2023-08-02 07:10:00|129681.5|129481.5|129637.7|129437.7|129684.5|129522|129586.9|129434.8|112
1690960500000|2023-08-02 07:15:00|129638|129438|129603.5|129503.5|129648.2|129512|129582|129437|89
1690960800000|2023-08-02 07:20:00|129604|129504|129631.5|129531.5|129633|129533|129567|129420.5|117
1690961100000|2023-08-02 07:25:00|129632|129532|129654|129554|129676|129576|129631.5|129531.5|91
1690961400000|2023-08-02 07:30:00|129647|129547|129638|129538|129650|129550|129632|129532|94
1690961700000|2023-08-02 07:35:00|129637.5|129537.5|129626|129526|129637.5|129537.5|129622|129522|34
1690962000000|2023-08-02 07:40:00|129627.5|129527.5|129626.3|129526.3|129628|129528|129613.1|129513.1|54
1690962300000|2023-08-02 07:45:00|129625.8|129525.8|129653.5|129453.5|129664.5|129529.5|129599.3|129452|93
1690962600000|2023-08-02 07:50:00|129655|129455|129635|129535|129672.5|129535|129613.5|129429.5|86
1690962900000|2023-08-02 07:55:00|129636|129536|129669|129469|129678.8|129537.5|129613|129462.5|92
1690963200000|2023-08-02 08:00:00|129668|129468|129649|129449|129668|129491.3|129574.5|129414|118
1690963500000|2023-08-02 08:05:00|129648.5|129448.5|129632.4|129532.4|129668.5|129532.4|129607|129434.5|98
1690963800000|2023-08-02 08:10:00|129632.9|129532.9|129689|129489|129699|129535.9|129619.7|129465|91
1690964100000|2023-08-02 08:15:00|129688.5|129488.5|129668|129468|129688.5|129522.5|129622.5|129464|84
1690964400000|2023-08-02 08:20:00|129665|129465|129634|129434|129670|129503.5|129601|129433.5|83
1690964700000|2023-08-02 08:25:00|129635|129435|129595.5|129395.5|129635|129435|129590.5|129390.5|119
1690965000000|2023-08-02 08:30:00|129594|129394|129599.5|129399.5|129616.5|129416.5|129587.5|129387.5|91
1690965300000|2023-08-02 08:35:00|129596.5|129396.5|129556|129356|129600|129400|129550|129350|130
1690965600000|2023-08-02 08:40:00|129555.5|129355.5|129561.5|129361.5|129563.5|129363.5|129553|129353|51
1690965900000|2023-08-02 08:45:00|129561|129361|129537.4|129337.4|129561.5|129361.5|129511|129311|143
1690966200000|2023-08-02 08:50:00|129537.1|129337.1|129502.6|129302.6|129537.4|129337.4|129499.1|129299.1|89
1690966500000|2023-08-02 08:55:00|129503.1|129303.1|129504.1|129304.1|129519.2|129319.2|129498.5|129298.5|86
1690966800000|2023-08-02 09:00:00|129503.6|129303.6|129475.5|129375.5|129533.5|129375.5|129475|129302.3|81
1690967100000|2023-08-02 09:05:00|129474.3|129374.3|129504.9|129304.9|129506.4|129379.5|129466.5|129298.7|43
1690967400000|2023-08-02 09:10:00|129504.4|129304.4|129477.5|129277.5|129509|129358.5|129454.8|129272.4|72
1690967700000|2023-08-02 09:15:00|129479.4|129279.4|129460.1|129260.1|129481.9|129321.5|129421.5|129260.1|65
1690968000000|2023-08-02 09:20:00|129459.4|129259.4|129466.1|129266.1|129470.4|129270.4|129458.4|129258.4|34
1690968300000|2023-08-02 09:25:00|129466|129266|129435.5|129335.5|129472.7|129347.2|129418|129265.4|59
1690968600000|2023-08-02 09:30:00|129430|129330|129505.5|129305.5|129506.1|129334.2|129419.5|129277|82
1690968900000|2023-08-02 09:35:00|129506.5|129306.5|129527.1|129327.1|129528.1|129328.1|129505.5|129305.5|27
1690969200000|2023-08-02 09:40:00|129526.1|129326.1|129543.1|129343.1|129546.9|129346.9|129509.5|129309.5|86
1690969500000|2023-08-02 09:45:00|129541.5|129341.5|129503|129303|129557.9|129357.9|129503|129303|65
1690969800000|2023-08-02 09:50:00|129502.5|129302.5|129523.5|129323.5|129523.5|129323.5|129500.2|129300.2|21
1690970100000|2023-08-02 09:55:00|129525.1|129325.1|129539.5|129339.5|129540.6|129377.4|129477.4|129302|83
1690970400000|2023-08-02 10:00:00|129540|129340|129536.4|129336.4|129540|129340|129536.1|129336.1|24
1690970700000|2023-08-02 10:05:00|129536.7|129336.7|129541.9|129341.9|129544.2|129388.2|129488.2|129335.7|80
1690971000000|2023-08-02 10:10:00|129543.7|129343.7|129566|129366|129570|129370|129539.2|129339.2|73
1690971300000|2023-08-02 10:15:00|129568|129368|129618.2|129418.2|129620.2|129441|129539|129368|91
1690971600000|2023-08-02 10:20:00|129615.2|129415.2|129547|129447|129615.2|129471|129542|129402.1|52
1690971900000|2023-08-02 10:25:00|129546.5|129446.5|129597.7|129397.7|129613|129465.5|129545.5|129395.4|56
1690972200000|2023-08-02 10:30:00|129598.2|129398.2|129558.3|129358.3|129601|129401|129539|129339|58
1690972500000|2023-08-02 10:35:00|129558.4|129358.4|129529.1|129329.1|129559.1|129359.1|129526.3|129326.3|77
1690972800000|2023-08-02 10:40:00|129529.6|129329.6|129535|129335|129535.1|129335.1|129508.5|129308.5|71
1690973100000|2023-08-02 10:45:00|129535.1|129335.1|129513.5|129313.5|129535.1|129335.1|129513.5|129313.5|88
1690973400000|2023-08-02 10:50:00|129515.1|129315.1|129414.5|129214.5|129515.1|129315.1|129402.7|129202.7|68
1690973700000|2023-08-02 10:55:00|129414.7|129214.7|129421.5|129221.5|129453.5|129253.5|129414.7|129214.7|68
1690974000000|2023-08-02 11:00:00|129434|129234|129333|129133|129434|129234|129324|129124|121
1690974300000|2023-08-02 11:05:00|129332.5|129132.5|129331|129131|129334.5|129134.5|129320.5|129120.5|58
1690974600000|2023-08-02 11:10:00|129331.5|129131.5|129392.5|129192.5|129398.5|129198.5|129331|129131|60
1690974900000|2023-08-02 11:15:00|129392|129192|129368.5|129168.5|129392|129192|129368.5|129168.5|25
1690975200000|2023-08-02 11:20:00|129369|129169|129381|129181|129386.5|129186.5|129368.5|129168.5|14
1690975500000|2023-08-02 11:25:00|129380.5|129180.5|129354.7|129154.7|129381.3|129181.3|129350.9|129150.9|37
1690975800000|2023-08-02 11:30:00|129354.2|129154.2|129359|129159|129360.7|129160.7|129354.2|129154.2|49
1690976100000|2023-08-02 11:35:00|129357.7|129157.7|129354.7|129154.7|129358.7|129158.7|129348.4|129148.4|90
1690976400000|2023-08-02 11:40:00|129353.1|129153.1|129418.9|129218.9|129427.8|129227.8|129352.6|129152.6|61
1690976700000|2023-08-02 11:45:00|129413.6|129213.6|129366.9|129266.9|129421.5|129266.9|129366.4|129213.6|18
1690977000000|2023-08-02 11:50:00|129417.6|129217.6|129427.2|129227.2|129429.5|129279.5|129362.1|129215.9|53
1690977300000|2023-08-02 11:55:00|129427.7|129227.7|129416.8|129216.8|129440.3|129240.3|129416.8|129216.8|67
1690977600000|2023-08-02 12:00:00|129416.9|129216.9|129386.5|129186.5|129416.9|129246.3|129346.3|129185.5|98
1690977900000|2023-08-02 12:05:00|129387|129187|129425|129225|129437|129260.5|129327.5|129175.5|80
1690978200000|2023-08-02 12:10:00|129424.5|129224.5|129435|129075|129435.5|129281|129341.5|129074.5|165
1690978500000|2023-08-02 12:15:00|129435.5|129075.5|129481.5|129281.5|129514.1|129314.1|129376.5|129055.9|114
1690978800000|2023-08-02 12:20:00|129490.9|129290.9|129561.5|129361.5|129615.1|129415.1|129490.9|129290.9|204
1690979100000|2023-08-02 12:25:00|129606.5|129406.5|129673.1|129473.1|129673.1|129473.1|129580|129380|147
1690979400000|2023-08-02 12:30:00|129665.9|129465.9|129723.5|129523.5|129728.1|129528.1|129651.5|129451.5|164
1690979700000|2023-08-02 12:35:00|129726.1|129526.1|129734.5|129534.5|129749.4|129584|129684|129526.1|98
1690980000000|2023-08-02 12:40:00|129735.9|129535.9|129739.5|129539.5|129747.5|129547.5|129725|129525|76
1690980300000|2023-08-02 12:45:00|129738.9|129538.9|129625.1|129425.1|129738.9|129538.9|129625.1|129425.1|116
1690980600000|2023-08-02 12:50:00|129627.1|129427.1|129587|129487|129641.5|129487.5|129553.5|129383.4|126
1690980900000|2023-08-02 12:55:00|129587.5|129487.5|129681|129481|129692|129507.5|129587.5|129448|109
1690981200000|2023-08-02 13:00:00|129681.5|129481.5|129731.5|129531.5|129735.9|129535.9|129676.1|129476.1|108
1690981500000|2023-08-02 13:05:00|129734.6|129534.6|129736.9|129536.9|129740.8|129540.8|129734.1|129534.1|33
1690981800000|2023-08-02 13:10:00|129735.9|129535.9|129675|129475|129735.9|129535.9|129661.7|129461.7|50
1690982100000|2023-08-02 13:15:00|129676|129476|129667.8|129467.8|129678.4|129478.4|129657.9|129457.9|65
1690982400000|2023-08-02 13:20:00|129668.8|129468.8|129658|129458|129668.8|129468.8|129650.5|129450.5|30
1690982700000|2023-08-02 13:25:00|129657.5|129457.5|129647|129447|129661.4|129517.4|129608.5|129442|47
1690983000000|2023-08-02 13:30:00|129646.5|129446.5|129682.5|129482.5|129683.5|129517.4|129617.4|129446.5|46
1690983300000|2023-08-02 13:35:00|129709.1|129509.1|129705.2|129605.2|129748.1|129622.7|129698.4|129507.5|69
1690983600000|2023-08-02 13:40:00|129705|129605|129691|129591|129712.7|129612.7|129683|129583|54
1690983900000|2023-08-02 13:45:00|129693.5|129593.5|129698.5|129598.5|129735|129599|129671.5|129523.5|46
1690984200000|2023-08-02 13:50:00|129699|129599|129754.5|129554.5|129756.5|129606.5|129699|129546.5|66
1690984500000|2023-08-02 13:55:00|129757.5|129557.5|129812.5|129612.5|129844|129688|129738|129557.5|62
1690984800000|2023-08-02 14:00:00|129813|129613|129774.5|129674.5|129834.5|129676|129770|129595|74
1690985100000|2023-08-02 14:05:00|129778|129678|129883.5|129683.5|129909.5|129763.5|129778|129674.5|81
1690985400000|2023-08-02 14:10:00|129884|129684|129997.5|129797.5|129997.5|129797.5|129868|129684|122
1690985700000|2023-08-02 14:15:00|129998.5|129798.5|129980.5|129780.5|130016|129816|129974.5|129774.5|91
1690986000000|2023-08-02 14:20:00|129980|129780|129956.5|129856.5|130001.5|129856.5|129946.1|129775.5|59
1690986300000|2023-08-02 14:25:00|129958.5|129858.5|130028.5|129928.5|130117.5|129940|129958.5|129818.9|138
1690986600000|2023-08-02 14:30:00|130022.5|129922.5|130009|129809|130025|129922.5|129956.5|129809|111
1690986900000|2023-08-02 14:35:00|130008.5|129808.5|130023.5|129823.5|130025|129859|129939.4|129795|108
1690987200000|2023-08-02 14:40:00|130024|129824|130166.6|129966.6|130169|129990|130022.6|129824|184
1690987500000|2023-08-02 14:45:00|130169.1|129969.1|130148|129948|130186|129995.6|130080.6|129916|77
1690987800000|2023-08-02 14:50:00|130147.5|129947.5|130187.5|129987.5|130191|129991|130146.5|129946.5|110
1690988100000|2023-08-02 14:55:00|130187|129987|130100.7|129900.7|130187|130036|130096.5|129896.5|155
1690988400000|2023-08-02 15:00:00|130100.4|129900.4|130147|129947|130147|129947|130089.8|129889.8|69
1690988700000|2023-08-02 15:05:00|130148.5|129948.5|130071.5|129871.5|130151|129951|130071|129871|86
1690989000000|2023-08-02 15:10:00|130073|129873|130024|129924|130075|129929|130020|129869|32
1690989300000|2023-08-02 15:15:00|130026|129926|130113.5|129913.5|130113.5|129930.5|130025.5|129882|46
1690989600000|2023-08-02 15:20:00|130114.2|129914.2|130030.7|129830.7|130114.2|129915.2|129979.5|129830.5|92
1690989900000|2023-08-02 15:25:00|130030.5|129830.5|129930.5|129730.5|130036.9|129852|129914|129721.3|93
1690990200000|2023-08-02 15:30:00|129930|129730|129869.5|129669.5|129930|129730|129856.7|129656.7|94
1690990500000|2023-08-02 15:35:00|129870|129670|129909|129709|129911.5|129760.5|129851|129670|38
1690990800000|2023-08-02 15:40:00|129908.5|129708.5|129928.5|129728.5|129938.5|129738.5|129894.6|129694.6|80
1690991100000|2023-08-02 15:45:00|129929|129729|129936.5|129736.5|129956.4|129756.4|129928.1|129728.1|60
1690991400000|2023-08-02 15:50:00|129937.1|129737.1|129944.5|129744.5|129944.5|129744.5|129926.9|129726.9|58
1690991700000|2023-08-02 15:55:00|129944|129744|129948.5|129748.5|129986.9|129786.9|129944|129744|48
1690992000000|2023-08-02 16:00:00|129949|129749|129929.3|129729.3|129952.8|129752.8|129927.2|129727.2|34
1690992300000|2023-08-02 16:05:00|129929|129729|129872|129672|129937.6|129737.6|129863.5|129663.5|75
1690992600000|2023-08-02 16:10:00|129884|129684|129992.5|129792.5|129994|129794|129882|129682|95
1690992900000|2023-08-02 16:15:00|129986.5|129786.5|129981.5|129781.5|129995.1|129795.1|129980|129780|61
1690993200000|2023-08-02 16:20:00|129983|129783|129964.5|129764.5|130005.1|129805.1|129963.5|129763.5|101
1690993500000|2023-08-02 16:25:00|129975.5|129775.5|129985.8|129785.8|129997.1|129797.1|129962.5|129762.5|107
1690993800000|2023-08-02 16:30:00|129983.8|129783.8|129984|129784|129984.6|129784.6|129979|129779|32
1690994100000|2023-08-02 16:35:00|129984.4|129784.4|129941.5|129741.5|129984.6|129784.6|129905|129705|93
1690994400000|2023-08-02 16:40:00|129950|129750|129961.1|129761.1|129974.5|129774.5|129950|129750|60
1690994700000|2023-08-02 16:45:00|129961.6|129761.6|129969.5|129769.5|129973.5|129773.5|129960.1|129760.1|33
1690995000000|2023-08-02 16:50:00|129966.4|129766.4|129951.5|129751.5|129969.5|129769.5|129951|129751|36
1690995300000|2023-08-02 16:55:00|129952|129752|129938|129738|129952|129752|129936|129736|20
1690995600000|2023-08-02 17:00:00|129937.5|129737.5|129927.5|129727.5|129942.5|129742.5|129926|129726|27
1690995900000|2023-08-02 17:05:00|129927|129727|129909|129709|129928|129728|129900.9|129700.9|73
1690996200000|2023-08-02 17:10:00|129908.7|129708.7|129931.5|129731.5|129932.5|129732.5|129906.2|129706.2|51
1690996500000|2023-08-02 17:15:00|129932|129732|129940.9|129740.9|129941.7|129741.7|129930.5|129730.5|22
1690996800000|2023-08-02 17:20:00|129939.9|129739.9|129951.4|129751.4|129959|129759|129939.9|129739.9|35
1690997100000|2023-08-02 17:25:00|129950.3|129750.3|129939.5|129739.5|129950.3|129750.3|129939.5|129739.5|25
1690997400000|2023-08-02 17:30:00|129935.5|129735.5|129949.9|129749.9|129951.9|129751.9|129924.5|129724.5|35
1690997700000|2023-08-02 17:35:00|129950.2|129750.2|129951.5|129751.5|129951.5|129751.5|129949.3|129749.3|13
1690998000000|2023-08-02 17:40:00|129943.1|129743.1|129949.4|129749.4|129952.6|129752.6|129940.5|129740.5|16
1690998300000|2023-08-02 17:45:00|129948.8|129748.8|129944.5|129744.5|129955|129755|129943.8|129743.8|50
1690998600000|2023-08-02 17:50:00|129944.3|129744.3|129949.5|129749.5|129953.1|129753.1|129944.3|129744.3|34
1690998900000|2023-08-02 17:55:00|129950.3|129750.3|130044.5|129844.5|130050|129850|129916.8|129750.3|55
1690999200000|2023-08-02 18:00:00|130046.5|129846.5|129975.5|129775.5|130047|129847|129970.1|129770.1|45
1690999500000|2023-08-02 18:05:00|129972.1|129772.1|129976.7|129776.7|129976.7|129776.7|129965.1|129765.1|23
1690999800000|2023-08-02 18:10:00|129977.1|129777.1|129987.7|129787.7|129992.3|129792.3|129977|129777|27
1691000100000|2023-08-02 18:15:00|129987.2|129787.2|129930|129730|129987.7|129837.7|129928|129728|34
1691000400000|2023-08-02 18:20:00|129914.5|129714.5|129971.4|129771.4|129978.7|129778.7|129900.1|129700.1|121
1691000700000|2023-08-02 18:25:00|129970.9|129770.9|129966|129766|129989.3|129789.3|129947|129747|245
1691001000000|2023-08-02 18:30:00|129964|129764|130001.8|129801.8|130013.7|129813.7|129962|129762|130
1691001300000|2023-08-02 18:35:00|130001.2|129801.2|130016|129816|130029.1|129829.1|129997.5|129797.5|71
1691001600000|2023-08-02 18:40:00|130014.5|129814.5|130027.5|129827.5|130036.4|129836.4|130014.5|129814.5|52
1691001900000|2023-08-02 18:45:00|130028|129828|130032|129832|130038.2|129838.2|130021.5|129821.5|57
1691002200000|2023-08-02 18:50:00|130031.5|129831.5|130020|129820|130032.3|129832.3|130006|129806|74
1691002500000|2023-08-02 18:55:00|130015.4|129815.4|130015.5|129815.5|130025.1|129825.1|130006|129806|32
1691002800000|2023-08-02 19:00:00|130015|129815|130023.7|129823.7|130024|129824|130015|129815|21
1691003100000|2023-08-02 19:05:00|130022.5|129822.5|130026.5|129826.5|130035|129835|130019|129819|52
1691003400000|2023-08-02 19:10:00|130027.5|129827.5|130029|129829|130036|129836|130022.1|129822.1|58
1691003700000|2023-08-02 19:15:00|130029.5|129829.5|130106.5|129906.5|130107|129907|130028.8|129828.8|102
1691004000000|2023-08-02 19:20:00|130107|129907|130101.8|129901.8|130108.5|129908.5|130093.6|129893.6|61
1691004300000|2023-08-02 19:25:00|130101.3|129901.3|130077.9|129877.9|130107|129907|130076.9|129876.9|117
1691004600000|2023-08-02 19:30:00|130080.5|129880.5|130102.3|129902.3|130106.8|129906.8|130075.5|129875.5|128
1691004900000|2023-08-02 19:35:00|130125.5|129925.5|130115.1|129915.1|130126|129926|130114.2|129914.2|38
1691005200000|2023-08-02 19:40:00|130114.5|129914.5|130120.5|129920.5|130128.9|129928.9|130114.1|129914.1|36
1691005500000|2023-08-02 19:45:00|130121.5|129921.5|130118.5|129918.5|130127.1|129927.1|130110.5|129910.5|87
1691005800000|2023-08-02 19:50:00|130119|129919|130116.8|129916.8|130127.5|129927.5|130097|129897|34
1691006100000|2023-08-02 19:55:00|130122.1|129922.1|130148.1|129948.1|130150.9|129950.9|130116.6|129916.6|30
1691020800000|2023-08-03 00:00:00|129885|129563|129702.5|129602.5|129885|129647|129678.5|129396.6|408
1691021100000|2023-08-03 00:05:00|129697.5|129597.5|129649|129549|129739.7|129603|129645.5|129513|447
1691021400000|2023-08-03 00:10:00|129647.1|129547.1|129648|129548|129704|129604|129610|129510|396
1691021700000|2023-08-03 00:15:00|129644.4|129544.4|129676.5|129576.5|129736.5|129636.5|129615.5|129515.5|487
1691022000000|2023-08-03 00:20:00|129675.6|129575.6|129523.5|129423.5|129677.4|129577.4|129523.5|129423.5|518
1691022300000|2023-08-03 00:25:00|129522|129422|129569.5|129469.5|129599|129499|129522|129422|334
1691022600000|2023-08-03 00:30:00|129566.5|129466.5|129675.5|129575.5|129723|129623|129549|129449|395
1691022900000|2023-08-03 00:35:00|129675|129575|129548|129448|129675|129575|129542|129442|367
1691023200000|2023-08-03 00:40:00|129547.5|129447.5|129594|129494|129621.5|129521.5|129534|129434|309
1691023500000|2023-08-03 00:45:00|129593|129493|129520.5|129420.5|129614|129514|129484|129384|346
1691023800000|2023-08-03 00:50:00|129522|129422|129469.2|129369.2|129595|129495|129456.5|129356.5|369
1691024100000|2023-08-03 00:55:00|129469.7|129369.7|129507.4|129407.4|129519.5|129419.5|129426.6|129326.6|452
1691024400000|2023-08-03 01:00:00|129507.5|129407.5|129528.5|129428.5|129542.5|129442.5|129490.5|129390.5|419
1691024700000|2023-08-03 01:05:00|129529|129429|129486.5|129386.5|129555.1|129455.1|129486.5|129386.5|313
1691025000000|2023-08-03 01:10:00|129484.5|129384.5|129380.5|129280.5|129529.5|129429.5|129380.5|129280.5|453
1691025300000|2023-08-03 01:15:00|129381.5|129281.5|129364|129264|129455|129355|129346|129246|556
1691025600000|2023-08-03 01:20:00|129363.5|129263.5|129381|129281|129431.8|129331.8|129341.6|129241.6|524
1691025900000|2023-08-03 01:25:00|129380.5|129280.5|129437.5|129337.5|129465|129365|129363.5|129263.5|435
1691026200000|2023-08-03 01:30:00|129436.5|129336.5|129416.5|129316.5|129478|129378|129384.5|129284.5|552
1691026500000|2023-08-03 01:35:00|129424.5|129324.5|129449.5|129349.5|129457.5|129357.5|129380|129280|433
1691026800000|2023-08-03 01:40:00|129450.5|129350.5|129508|129408|129524.5|129424.5|129439.5|129339.5|351
1691027100000|2023-08-03 01:45:00|129505|129405|129455|129355|129507.5|129405|129369.5|129269.5|517
1691027400000|2023-08-03 01:50:00|129455.5|129355.5|129521.5|129421.5|129531.3|129431.3|129439.5|129339.5|323
1691027700000|2023-08-03 01:55:00|129521|129421|129592.5|129492.5|129612|129512|129515.5|129415.5|394
1691028000000|2023-08-03 02:00:00|129591.8|129491.8|129573|129473|129610.3|129510.3|129546|129446|282
1691028300000|2023-08-03 02:05:00|129572.5|129472.5|129631.3|129531.3|129641.5|129541.5|129556|129456|275
1691028600000|2023-08-03 02:10:00|129631|129531|129673|129573|129700.5|129600.5|129615.8|129515.8|288
1691028900000|2023-08-03 02:15:00|129672.8|129572.8|129628.5|129528.5|129690.5|129590.5|129611.5|129511.5|329
1691029200000|2023-08-03 02:20:00|129629|129529|129615.5|129515.5|129637|129537|129590.3|129490.3|211
1691029500000|2023-08-03 02:25:00|129616|129516|129686|129586|129694.5|129594.5|129613|129513|252
1691029800000|2023-08-03 02:30:00|129682.5|129582.5|129698.5|129598.5|129717.5|129617.5|129657|129557|214
1691030100000|2023-08-03 02:35:00|129698|129598|129745.5|129645.5|129748|129648|129680.5|129580.5|235
1691030400000|2023-08-03 02:40:00|129744.5|129644.5|129716|129616|129767.5|129667.5|129701|129601|175
1691030700000|2023-08-03 02:45:00|129720|129620|129797.5|129697.5|129832.5|129732.5|129720|129620|364
1691031000000|2023-08-03 02:50:00|129799|129699|129809|129709|129859|129759|129798.5|129698.5|274
1691031300000|2023-08-03 02:55:00|129812.3|129712.3|129839|129739|129854|129754|129808.8|129708.8|255
1691031600000|2023-08-03 03:00:00|129838.8|129738.8|130048|129948|130109|129962.5|129838.8|129738.8|497
1691031900000|2023-08-03 03:05:00|130052|129952|130049.5|129949.5|130115|130015|130031|129931|403
1691032200000|2023-08-03 03:10:00|130050|129950|130047|129947|130099|129999|130047|129947|355
1691032500000|2023-08-03 03:15:00|130046.5|129946.5|130059.8|129959.8|130109.5|130009.5|130037.5|129937.5|360
1691032800000|2023-08-03 03:20:00|130060|129960|129996|129896|130066.5|129966.5|129982.5|129882.5|308
1691033100000|2023-08-03 03:25:00|129993.5|129893.5|129948.5|129848.5|130005.5|129905.5|129940|129840|226
1691033400000|2023-08-03 03:30:00|129949|129849|129918.8|129818.8|129964|129864|129905|129805|315
1691033700000|2023-08-03 03:35:00|129918.3|129818.3|129946.5|129846.5|129993|129893|129896.3|129796.3|250
1691034000000|2023-08-03 03:40:00|129947|129847|129977.5|129877.5|129992|129892|129923.5|129823.5|269
1691034300000|2023-08-03 03:45:00|129978.5|129878.5|129991.5|129891.5|130037|129937|129970.5|129870.5|273
1691034600000|2023-08-03 03:50:00|129992|129892|129921|129821|129999|129899|129901.5|129801.5|255
1691034900000|2023-08-03 03:55:00|129922|129822|129889|129789|129923|129823|129847.5|129747.5|261
1691035200000|2023-08-03 04:00:00|129892.5|129792.5|129999|129899|129999.5|129899.5|129889.5|129789.5|362
1691035500000|2023-08-03 04:05:00|130000.5|129900.5|129994|129894|130013.8|129913.8|129961.3|129861.3|260
1691035800000|2023-08-03 04:10:00|129994.5|129894.5|129946|129846|129995.5|129895.5|129928|129828|323
1691036100000|2023-08-03 04:15:00|129945|129845|129980.5|129880.5|129990|129890|129939.5|129839.5|210
1691036400000|2023-08-03 04:20:00|129982.5|129882.5|130031.5|129931.5|130039|129939|129975.5|129875.5|201
1691036700000|2023-08-03 04:25:00|130029.5|129929.5|130004|129904|130042|129942|129993.8|129893.8|278
1691037000000|2023-08-03 04:30:00|130005|129905|130040.8|129940.8|130058|129958|129996|129896|222
1691037300000|2023-08-03 04:35:00|130040.3|129940.3|129961.8|129861.8|130042|129942|129956.5|129856.5|221
1691037600000|2023-08-03 04:40:00|129962.3|129862.3|129975.5|129875.5|129983.5|129883.5|129892|129792|386
1691037900000|2023-08-03 04:45:00|129976|129876|129925.5|129825.5|129987|129887|129916.5|129816.5|215
1691038200000|2023-08-03 04:50:00|129923|129823|129938.5|129838.5|129954|129854|129916.5|129816.5|218
1691038500000|2023-08-03 04:55:00|129938|129838|129947.5|129847.5|129974|129874|129938|129838|146
1691038800000|2023-08-03 05:00:00|129959.5|129859.5|129955.5|129855.5|129965|129865|129925|129825|327
1691039100000|2023-08-03 05:05:00|129959.5|129859.5|129938|129838|129989|129889|129935|129835|260
1691039400000|2023-08-03 05:10:00|129936.5|129836.5|129872.5|129772.5|129953|129853|129872.5|129772.5|233
1691039700000|2023-08-03 05:15:00|129871.7|129771.7|129760.5|129660.5|129877.5|129777.5|129756|129656|386
1691040000000|2023-08-03 05:20:00|129761|129661|129716|129616|129765|129665|129677|129577|528
1691040300000|2023-08-03 05:25:00|129717.5|129617.5|129839.3|129739.3|129849.3|129749.3|129716|129616|344
1691040600000|2023-08-03 05:30:00|129842|129742|129832|129732|129869|129769|129826.5|129726.5|322
1691040900000|2023-08-03 05:35:00|129823.5|129723.5|129802.5|129702.5|129823.5|129723.5|129758.3|129658.3|311
1691041200000|2023-08-03 05:40:00|129812|129712|129806|129706|129888|129788|129793|129693|378
1691041500000|2023-08-03 05:45:00|129806.5|129706.5|129853.5|129753.5|129870.5|129770.5|129805|129705|419
1691041800000|2023-08-03 05:50:00|129856|129756|129735.5|129635.5|129857|129757|129726|129626|468
1691042100000|2023-08-03 05:55:00|129728.5|129628.5|129594.5|129494.5|129728.5|129628.5|129589|129489|395
1691042400000|2023-08-03 06:00:00|129600|129500|129683|129583|129694|129594|129594|129494|434
1691042700000|2023-08-03 06:05:00|129686|129586|129708|129608|129715|129615|129637|129537|321
1691043000000|2023-08-03 06:10:00|129709|129609|129697.5|129597.5|129729|129629|129682|129582|424
1691043300000|2023-08-03 06:15:00|129698|129598|129664|129564|129728.5|129628.5|129651.5|129551.5|508
1691043600000|2023-08-03 06:20:00|129664.8|129564.8|129743.5|129643.5|129767|129667|129664.8|129564.8|356
1691043900000|2023-08-03 06:25:00|129743|129643|129806|129706|129808.5|129708.5|129655|129555|461
1691044200000|2023-08-03 06:30:00|129800|129700|129733.5|129633.5|129809.5|129709.5|129720.5|129581|188
1691044500000|2023-08-03 06:35:00|129732|129632|129808.5|129608.5|129808.5|129644.5|129691.3|129543.5|78
1691044800000|2023-08-03 06:40:00|129809|129609|129768|129668|129809|129674.3|129744.7|129609|54
1691045100000|2023-08-03 06:45:00|129769.5|129669.5|129849.6|129749.6|129869|129769|129769.5|129669.5|105
1691045400000|2023-08-03 06:50:00|129850.1|129750.1|129956.5|129756.5|130008|129808|129850.1|129750.1|120
1691045700000|2023-08-03 06:55:00|129957|129757|129990|129790|129992.5|129792.5|129935.5|129735.5|133
1691046000000|2023-08-03 07:00:00|129990.5|129790.5|130055.5|129855.5|130066|129911.5|129947.3|129787|196
1691046300000|2023-08-03 07:05:00|130050|129850|130098.5|129898.5|130116.5|129968|130018.9|129850|152
1691046600000|2023-08-03 07:10:00|130097|129897|130097.2|129997.2|130110|130003.5|130028.8|129879|170
1691046900000|2023-08-03 07:15:00|130098.5|129998.5|130203|130003|130203.5|130060|130091.8|129991.8|128
1691047200000|2023-08-03 07:20:00|130197|129997|130117.5|129917.5|130198.5|130041.8|130051|129881.2|174
1691047500000|2023-08-03 07:25:00|130115.5|129915.5|130041|129841|130115.5|129956.3|130040|129840|141
1691047800000|2023-08-03 07:30:00|130041.5|129841.5|130019.5|129919.5|130090.5|129938.6|129989.5|129824.5|167
1691048100000|2023-08-03 07:35:00|130020.1|129920.1|130054.4|129954.4|130110.5|129964|130018.4|129907.5|67
1691048400000|2023-08-03 07:40:00|130054.8|129954.8|130046.7|129846.7|130086.8|129970.5|130008.1|129845.1|129
1691048700000|2023-08-03 07:45:00|130042.6|129842.6|130032.5|129932.5|130042.6|129937.5|130000.5|129835|54
1691049000000|2023-08-03 07:50:00|130032|129932|130039.2|129839.2|130112.7|129993.8|130002|129838.5|101
1691049300000|2023-08-03 07:55:00|130038.5|129838.5|130047.8|129947.8|130097.5|129950.1|129984.5|129814|106
1691049600000|2023-08-03 08:00:00|130046|129946|130098|129998|130152.9|129999.7|130046|129937.5|119
1691049900000|2023-08-03 08:05:00|130099.5|129999.5|130147.5|129947.5|130190|130016.6|130099.5|129942.5|78
1691050200000|2023-08-03 08:10:00|130146.1|129946.1|130135.7|129935.7|130146.1|129946.1|130124.1|129924.1|50
1691050500000|2023-08-03 08:15:00|130135.2|129935.2|130215|130015|130215|130015|130132.2|129932.2|122
1691050800000|2023-08-03 08:20:00|130215.5|130015.5|130223|130023|130294|130162|130172.4|130009.5|123
1691051100000|2023-08-03 08:25:00|130234.7|130034.7|130263|130063|130265|130065|130232.5|130032.5|105
1691051400000|2023-08-03 08:30:00|130265.3|130065.3|130269.9|130069.9|130280.2|130080.2|130258|130058|104
1691051700000|2023-08-03 08:35:00|130270.2|130070.2|130245.5|130145.5|130305|130156|130241|130067.4|55
1691052000000|2023-08-03 08:40:00|130244.5|130144.5|130253.5|130153.5|130301.5|130156.5|130243|130097|50
1691052300000|2023-08-03 08:45:00|130254|130154|130250|130050|130277.5|130154|130233.5|130050|66
1691052600000|2023-08-03 08:50:00|130249.5|130049.5|130212.3|130012.3|130270|130070|130204.5|130004.5|67
1691052900000|2023-08-03 08:55:00|130211.8|130011.8|130161.5|129961.5|130212.5|130048.5|130135.5|129951.5|110
1691053200000|2023-08-03 09:00:00|130163.5|129963.5|130011.3|129811.3|130178.4|129978.4|130011.3|129811.3|144
1691053500000|2023-08-03 09:05:00|130010.8|129810.8|130109|129909|130109.5|129909.5|129977.5|129777.5|205
1691053800000|2023-08-03 09:10:00|130109.5|129909.5|130120|129920|130159.8|129959.8|130104|129904|93
1691054100000|2023-08-03 09:15:00|130119.5|129919.5|130052.5|129852.5|130119.5|129919.5|130052.5|129852.5|74
1691054400000|2023-08-03 09:20:00|130051.5|129851.5|130068.5|129868.5|130089|129889|130049.5|129849.5|72
1691054700000|2023-08-03 09:25:00|130068|129868|130089.5|129889.5|130094.5|129894.5|130067|129867|25
1691055000000|2023-08-03 09:30:00|130088.5|129888.5|130128|129928|130130|129971|130066.5|129884.5|35
1691055300000|2023-08-03 09:35:00|130121.5|129921.5|130091|129891|130121.5|129921.5|130066|129866|96
1691055600000|2023-08-03 09:40:00|130090.5|129890.5|130091|129891|130092|129892|130080|129880|47
1691055900000|2023-08-03 09:45:00|130091.5|129891.5|130025.5|129825.5|130093.5|129893.5|130023|129823|54
1691056200000|2023-08-03 09:50:00|130025|129825|129928|129728|130025|129825|129917|129717|101
1691056500000|2023-08-03 09:55:00|129905|129705|129915.5|129715.5|129924.5|129724.5|129898|129698|141
1691056800000|2023-08-03 10:00:00|129916|129716|129865.5|129665.5|129918|129718|129862.5|129662.5|45
1691057100000|2023-08-03 10:05:00|129867|129667|129876.9|129676.9|129878.2|129678.2|129861.7|129661.7|24
1691057400000|2023-08-03 10:10:00|129877.1|129677.1|129871.7|129671.7|129877.1|129677.1|129854|129654|49
1691057700000|2023-08-03 10:15:00|129872.2|129672.2|129920.9|129720.9|129930.1|129730.1|129872.2|129672.2|89
1691058000000|2023-08-03 10:20:00|129917.9|129717.9|129997.5|129797.5|129999.5|129799.5|129917.9|129717.9|169
1691058300000|2023-08-03 10:25:00|129998|129798|129998.3|129798.3|129999.7|129799.7|129989.7|129789.7|56
1691058600000|2023-08-03 10:30:00|129998.9|129798.9|129994.7|129794.7|130002.7|129802.7|129991.3|129791.3|53
1691058900000|2023-08-03 10:35:00|129994.3|129794.3|129989.7|129789.7|129999.1|129799.1|129989.7|129789.7|14
1691059200000|2023-08-03 10:40:00|129989.3|129789.3|129980.8|129780.8|129989.3|129789.3|129979.1|129779.1|43
1691059500000|2023-08-03 10:45:00|129981|129781|129946.5|129746.5|129981|129781|129937.9|129737.9|48
1691059800000|2023-08-03 10:50:00|129945.5|129745.5|129932.1|129732.1|129948.5|129748.5|129930.1|129730.1|38
1691060100000|2023-08-03 10:55:00|129931.5|129731.5|129882.1|129682.1|129931.5|129731.5|129881.1|129681.1|61
1691060400000|2023-08-03 11:00:00|129889.5|129689.5|129910.5|129710.5|129912.1|129712.1|129882.1|129682.1|108
1691060700000|2023-08-03 11:05:00|129918.5|129718.5|129919|129719|129950.3|129750.3|129918|129718|105
1691061000000|2023-08-03 11:10:00|129918.5|129718.5|129870.5|129670.5|129923.1|129723.1|129865.4|129665.4|91
1691061300000|2023-08-03 11:15:00|129870|129670|129829.5|129629.5|129871|129717.5|129770.8|129570.8|166
1691061600000|2023-08-03 11:20:00|129830.5|129630.5|129860|129660|129860|129660|129807.5|129607.5|96
1691061900000|2023-08-03 11:25:00|129860.5|129660.5|129868|129768|129924.4|129774|129860|129660|86
1691062200000|2023-08-03 11:30:00|129867|129767|129887.1|129687.1|129911.5|129768|129849.8|129649.8|90
1691062500000|2023-08-03 11:35:00|129886.6|129686.6|129883.1|129683.1|129890.7|129690.7|129871.4|129671.4|71
1691062800000|2023-08-03 11:40:00|129882.9|129682.9|129912.7|129712.7|129914.5|129714.5|129881.5|129681.5|64
1691063100000|2023-08-03 11:45:00|129913.2|129713.2|129877|129777|129938.5|129808.9|129876.5|129713.2|63
1691063400000|2023-08-03 11:50:00|129876.5|129776.5|129899|129799|129901.5|129801.5|129876|129776|42
1691063700000|2023-08-03 11:55:00|129898.5|129798.5|129926|129826|129972.5|129829|129898.5|129748.1|71
1691064000000|2023-08-03 12:00:00|129926.5|129826.5|129985.1|129785.1|129985.1|129829|129920|129754.5|81
1691064300000|2023-08-03 12:05:00|129985.2|129785.2|129999.7|129899.7|130057.5|129904.9|129940|129784.5|79
1691064600000|2023-08-03 12:10:00|129999.9|129899.9|129980.8|129780.8|130088.5|129915.2|129973.5|129773.5|148
1691064900000|2023-08-03 12:15:00|129981.3|129781.3|130006.6|129806.6|130021.7|129821.7|129981.3|129781.3|110
1691065200000|2023-08-03 12:20:00|130004|129804|129988.4|129788.4|130004|129804|129955.5|129755.5|203
1691065500000|2023-08-03 12:25:00|129986.7|129786.7|130052.5|129852.5|130055.5|129855.5|129983|129783|217
1691065800000|2023-08-03 12:30:00|130062.5|129862.5|129991.1|129791.1|130078.5|129878.5|129960.1|129760.1|214
1691066100000|2023-08-03 12:35:00|129998.1|129798.1|129919|129719|130005.3|129805.3|129910|129710|232
1691066400000|2023-08-03 12:40:00|129919.5|129719.5|129769.5|129569.5|129942.6|129742.6|129763|129563|290
1691066700000|2023-08-03 12:45:00|129770|129570|129911|129711|129914.5|129744.4|129765.1|129565.1|283
1691067000000|2023-08-03 12:50:00|129912|129712|129969.5|129769.5|129974.3|129774.3|129912|129712|337
1691067300000|2023-08-03 12:55:00|129971|129771|130037|129837|130043.5|129843.5|129971|129771|230
1691067600000|2023-08-03 13:00:00|130036.5|129836.5|130030.1|129830.1|130042.5|129842.5|130013|129813|269
1691067900000|2023-08-03 13:05:00|130030|129830|130020.5|129820.5|130030.9|129830.9|130001.5|129801.5|220
1691068200000|2023-08-03 13:10:00|130021|129821|130075|129875|130139.5|129939.5|130010|129810|245
1691068500000|2023-08-03 13:15:00|130075.5|129875.5|130082.1|129882.1|130092|129892|130061.6|129861.6|174
1691068800000|2023-08-03 13:20:00|130076.5|129876.5|130069.6|129869.6|130110.8|129910.8|130046|129846|279
1691069100000|2023-08-03 13:25:00|130071.8|129871.8|130064.5|129864.5|130076|129876|130047.2|129847.2|132
1691069400000|2023-08-03 13:30:00|130059.6|129859.6|130072.9|129872.9|130085|129885|130055|129855|333
1691069700000|2023-08-03 13:35:00|130074.4|129874.4|130037.3|129837.3|130081.1|129881.1|130004.6|129804.6|138
1691070000000|2023-08-03 13:40:00|130040.3|129840.3|130110.5|129891.6|130138.5|129938.5|130016.5|129816.5|198
1691070300000|2023-08-03 13:45:00|130119.5|129900.6|130118.5|129918.5|130133.1|129933.1|130081.9|129881.9|174
1691070600000|2023-08-03 13:50:00|130115.5|129915.5|130084.5|129884.5|130121.4|129988.1|130074.5|129874.5|239
1691070900000|2023-08-03 13:55:00|130085|129885|130074|129833|130085|129885|130042|129832|146
1691071200000|2023-08-03 14:00:00|130067|129832|129941|129741|130067|129852|129888|129688|320
1691071500000|2023-08-03 14:05:00|129940.5|129740.5|129910.5|129710.5|129961|129761|129906.3|129706.3|216
1691071800000|2023-08-03 14:10:00|129911|129711|129969.5|129769.5|129978|129778|129911|129711|268
1691072100000|2023-08-03 14:15:00|129968.5|129768.5|130027.5|129827.5|130072.5|129932.5|129963.5|129763.5|232
1691072400000|2023-08-03 14:20:00|130027|129827|130021|129821|130064.5|129864.5|130013.5|129813.5|224
1691072700000|2023-08-03 14:25:00|130020.5|129820.5|129964|129764|130020.5|129820.5|129962.1|129762.1|199
1691073000000|2023-08-03 14:30:00|129962.5|129762.5|129998.5|129798.5|129998.7|129798.7|129962.5|129762.5|285
1691073300000|2023-08-03 14:35:00|130000|129800|129938|129738|130000.8|129800.8|129927.5|129727.5|272
1691073600000|2023-08-03 14:40:00|129944.1|129744.1|129968|129768|129980.3|129780.3|129944.1|129744.1|156
1691073900000|2023-08-03 14:45:00|129969.5|129769.5|129980.4|129780.4|129994.5|129824.5|129922.5|129760|197
1691074200000|2023-08-03 14:50:00|129980.3|129780.3|130050.5|129850.5|130051|129851|129980.1|129780.1|178
1691074500000|2023-08-03 14:55:00|130050|129850|130052.9|129852.9|130073.5|129873.5|130050|129850|77
1691074800000|2023-08-03 15:00:00|130052.4|129852.4|130013.5|129813.5|130054.3|129854.3|130013|129813|138
1691075100000|2023-08-03 15:05:00|130007.5|129807.5|129958.3|129758.3|130007.5|129807.5|129933|129733|119
1691075400000|2023-08-03 15:10:00|129957.8|129757.8|129899.7|129699.7|129960|129760|129896.8|129696.8|133
1691075700000|2023-08-03 15:15:00|129901.7|129701.7|129744.9|129544.9|129904.7|129704.7|129740.5|129540.5|156
1691076000000|2023-08-03 15:20:00|129745|129545|129748.5|129548.5|129759.5|129559.5|129744.9|129544.9|61
1691076300000|2023-08-03 15:25:00|129749|129549|129680.1|129480.1|129750|129579.3|129657.5|129457.5|118
1691076600000|2023-08-03 15:30:00|129676.5|129476.5|129786.5|129586.5|129813.6|129613.6|129668.6|129468.6|322
1691076900000|2023-08-03 15:35:00|129787|129587|129779|129679|129820|129679|129738|129586.5|116
1691077200000|2023-08-03 15:40:00|129780.5|129680.5|129886.5|129686.5|129889.6|129689.6|129771.5|129652|80
1691077500000|2023-08-03 15:45:00|129888.6|129688.6|129920.8|129720.8|129922|129722|129886.5|129686.5|159
1691077800000|2023-08-03 15:50:00|129921|129721|129894.5|129694.5|129925.5|129774|129820|129671.5|97
1691078100000|2023-08-03 15:55:00|129895|129695|129909|129709|129909|129709|129891|129691|83
1691078400000|2023-08-03 16:00:00|129908|129708|129902|129702|129913.5|129713.5|129900.5|129700.5|48
1691078700000|2023-08-03 16:05:00|129902.5|129702.5|129900.5|129700.5|129906.5|129706.5|129900.5|129700.5|42
1691079000000|2023-08-03 16:10:00|129900|129700|129807|129707|129900|129737|129807|129671.5|47
1691079300000|2023-08-03 16:15:00|129806.5|129706.5|129811.1|129611.1|129858|129710.5|129805.5|129608|56
1691079600000|2023-08-03 16:20:00|129809.5|129609.5|129848.8|129648.8|129849.1|129649.1|129808.1|129608.1|61
1691079900000|2023-08-03 16:25:00|129848.3|129648.3|129865|129665|129872|129672|129848.1|129648.1|97
1691080200000|2023-08-03 16:30:00|129865.1|129665.1|129853.8|129653.8|129871.1|129671.1|129847.5|129647.5|70
1691080500000|2023-08-03 16:35:00|129854.3|129654.3|129806.2|129606.2|129854.5|129654.5|129771.3|129571.3|123
1691080800000|2023-08-03 16:40:00|129804.9|129604.9|129787.5|129587.5|129819.1|129619.1|129777.5|129577.5|75
1691081100000|2023-08-03 16:45:00|129786|129586|129735|129535|129788.3|129588.3|129732.5|129532.5|101
1691081400000|2023-08-03 16:50:00|129759.5|129559.5|129738.5|129538.5|129769.5|129569.5|129719.1|129519.1|63
1691081700000|2023-08-03 16:55:00|129735.5|129535.5|129733.5|129533.5|129744|129544|129728|129528|98
1691082000000|2023-08-03 17:00:00|129734|129534|129662.5|129462.5|129747.2|129547.2|129662.5|129462.5|118
1691082300000|2023-08-03 17:05:00|129663|129463|129721.2|129521.2|129725.7|129525.7|129652|129452|110
1691082600000|2023-08-03 17:10:00|129724.4|129524.4|129728.5|129528.5|129728.5|129528.5|129713.7|129513.7|50
1691082900000|2023-08-03 17:15:00|129732.1|129532.1|129738.1|129538.1|129739.1|129539.1|129732.1|129532.1|49
1691083200000|2023-08-03 17:20:00|129737.5|129537.5|129756.9|129556.9|129763.1|129563.1|129737.5|129537.5|73
1691083500000|2023-08-03 17:25:00|129756.4|129556.4|129734.5|129534.5|129763.1|129563.1|129730.7|129530.7|81
1691083800000|2023-08-03 17:30:00|129735|129535|129737.6|129537.6|129757.9|129557.9|129734.5|129534.5|97
1691084100000|2023-08-03 17:35:00|129737.3|129537.3|129751|129551|129751|129551|129729.3|129529.3|80
1691084400000|2023-08-03 17:40:00|129752|129552|129754|129554|129757.3|129557.3|129749|129549|59
1691084700000|2023-08-03 17:45:00|129755.5|129555.5|129764|129564|129764|129564|129753.5|129553.5|44
1691085000000|2023-08-03 17:50:00|129759.5|129559.5|129773|129573|129776.9|129576.9|129759.5|129559.5|38
1691085300000|2023-08-03 17:55:00|129774|129574|129775.5|129575.5|129776.3|129625.3|129724|129573.8|23
1691085600000|2023-08-03 18:00:00|129776.7|129576.7|129784.5|129584.5|129799.3|129636.3|129735.3|129573.5|86
1691085900000|2023-08-03 18:05:00|129785|129585|129797|129597|129798|129598|129784.8|129584.8|33
1691086200000|2023-08-03 18:10:00|129796.5|129596.5|129836.2|129636.2|129857.5|129657.5|129736.5|129589.5|88
1691086500000|2023-08-03 18:15:00|129836.7|129636.7|129823.3|129623.3|129836.7|129636.7|129823.3|129623.3|28
1691086800000|2023-08-03 18:20:00|129822.5|129622.5|129762.3|129562.3|129822.5|129622.5|129761.2|129561.2|46
1691087100000|2023-08-03 18:25:00|129762.7|129562.7|129770.2|129570.2|129772.2|129572.2|129762.7|129562.7|21
1691087400000|2023-08-03 18:30:00|129769.7|129569.7|129773.5|129573.5|129774.5|129574.5|129769.7|129569.7|29
1691087700000|2023-08-03 18:35:00|129772.5|129572.5|129839|129639|129853.7|129653.7|129772.5|129572.5|93
1691088000000|2023-08-03 18:40:00|129838.5|129638.5|129841|129641|129842.3|129642.3|129837.5|129637.5|24
1691088300000|2023-08-03 18:45:00|129842.3|129642.3|129834|129634|129843.2|129643.2|129834|129634|29
1691088600000|2023-08-03 18:50:00|129834.5|129634.5|129877.4|129677.4|129877.5|129677.5|129834|129634|38
1691088900000|2023-08-03 18:55:00|129871.7|129671.7|129868|129668|129881|129681|129863.5|129663.5|57
1691089200000|2023-08-03 19:00:00|129873|129673|129877.5|129677.5|129881.5|129681.5|129869.5|129669.5|39
1691089500000|2023-08-03 19:05:00|129875.5|129675.5|129899.5|129699.5|129901.4|129701.4|129875.5|129675.5|11
1691089800000|2023-08-03 19:10:00|129898.5|129698.5|129950|129750|129958.2|129758.2|129898.5|129698.5|43
1691090100000|2023-08-03 19:15:00|129949.5|129749.5|129915.2|129715.2|129951|129751|129908.8|129708.8|76
1691090400000|2023-08-03 19:20:00|129915.7|129715.7|129897|129697|129916.2|129716.2|129890|129690|96
1691090700000|2023-08-03 19:25:00|129897.5|129697.5|129900|129700|129903.6|129703.6|129897.5|129697.5|27
1691091000000|2023-08-03 19:30:00|129899.5|129699.5|129899|129699|129902|129702|129898.3|129698.3|23
1691091300000|2023-08-03 19:35:00|129899.5|129699.5|129899.5|129699.5|129899.5|129699.5|129899.5|129699.5|1
1691091600000|2023-08-03 19:40:00|129900.5|129700.5|129898.5|129698.5|129901.5|129701.5|129898|129698|8
1691091900000|2023-08-03 19:45:00|129899.5|129699.5|129900|129700|129900|129700|129899.5|129699.5|2
1691092200000|2023-08-03 19:50:00|129899.5|129699.5|129898|129698|129899.5|129699.5|129898|129698|8
1691092500000|2023-08-03 19:55:00|129897.5|129697.5|129931.5|129731.5|129931.5|129731.5|129896.5|129696.5|45
1691107200000|2023-08-04 00:00:00|129666|129456.7|129718.5|129618.5|129806.5|129639|129653|129452.5|355
1691107500000|2023-08-04 00:05:00|129719|129619|129836.5|129736.5|129859.5|129759.5|129719|129578.4|356
1691107800000|2023-08-04 00:10:00|129829.5|129729.5|129816|129716|129829.5|129729.5|129749.5|129649.5|352
1691108100000|2023-08-04 00:15:00|129817|129717|129774.5|129674.5|129855|129755|129757|129657|386
1691108400000|2023-08-04 00:20:00|129768.5|129668.5|129785|129685|129790.5|129690.5|129722.5|129622.5|378
1691108700000|2023-08-04 00:25:00|129786|129686|129737.5|129637.5|129808.5|129708.5|129671.5|129571.5|434
1691109000000|2023-08-04 00:30:00|129739|129639|129793.5|129693.5|129812.5|129712.5|129712|129612|340
1691109300000|2023-08-04 00:35:00|129795|129695|129782.5|129682.5|129856.5|129756.5|129774.5|129674.5|328
1691109600000|2023-08-04 00:40:00|129782|129682|129772|129672|129799.5|129699.5|129711|129611|390
1691109900000|2023-08-04 00:45:00|129774|129674|129771|129671|129806|129706|129748|129648|304
1691110200000|2023-08-04 00:50:00|129770.4|129670.4|129755.5|129655.5|129786|129686|129716.7|129616.7|298
1691110500000|2023-08-04 00:55:00|129755|129655|129739.5|129639.5|129804|129704|129688|129588|422
1691110800000|2023-08-04 01:00:00|129739|129639|129699.5|129599.5|129739|129639|129623|129523|498
1691111100000|2023-08-04 01:05:00|129700.5|129600.5|129718.5|129618.5|129753.5|129653.5|129686.5|129586.5|313
1691111400000|2023-08-04 01:10:00|129719|129619|129751|129651|129751|129651|129668|129568|406
1691111700000|2023-08-04 01:15:00|129752.5|129652.5|129764.9|129664.9|129799|129699|129708.5|129608.5|372
1691112000000|2023-08-04 01:20:00|129764.6|129664.6|129868.8|129768.8|129889|129789|129750|129650|461
1691112300000|2023-08-04 01:25:00|129867.5|129767.5|129824.5|129724.5|129888.5|129788.5|129808.1|129708.1|434
1691112600000|2023-08-04 01:30:00|129823.5|129723.5|129840.5|129740.5|129841.3|129741.3|129763.8|129663.8|524
1691112900000|2023-08-04 01:35:00|129839|129739|129710|129610|129839|129739|129700|129600|501
1691113200000|2023-08-04 01:40:00|129706|129606|129721.5|129621.5|129753.5|129653.5|129693.5|129593.5|399
1691113500000|2023-08-04 01:45:00|129723.5|129623.5|129839.5|129739.5|129841|129741|129712|129612|329
1691113800000|2023-08-04 01:50:00|129840.5|129740.5|129852.5|129752.5|129896.3|129796.3|129836.5|129736.5|358
1691114100000|2023-08-04 01:55:00|129850.5|129750.5|129881|129781|129889.3|129789.3|129826|129726|379
1691114400000|2023-08-04 02:00:00|129884.3|129784.3|129886.5|129786.5|129919.5|129819.5|129809.3|129709.3|523
1691114700000|2023-08-04 02:05:00|129887.5|129787.5|130002.5|129902.5|130008.5|129908.5|129869.5|129769.5|486
1691115000000|2023-08-04 02:10:00|130002|129902|130137.5|130037.5|130137.5|130037.5|129979|129877.5|438
1691115300000|2023-08-04 02:15:00|130138.5|130038.5|130140.5|130040.5|130176.5|130076.5|130092|129992|387
1691115600000|2023-08-04 02:20:00|130141.5|130041.5|130212|130112|130236|130136|130141.5|130041.5|412
1691115900000|2023-08-04 02:25:00|130212.5|130112.5|130216.5|130116.5|130235.5|130135.5|130127.5|130027.5|387
1691116200000|2023-08-04 02:30:00|130217.7|130117.7|130345|130245|130349|130249|130190.9|130090.9|453
1691116500000|2023-08-04 02:35:00|130347|130247|130334.5|130234.5|130381.5|130281.5|130300.7|130200.7|451
1691116800000|2023-08-04 02:40:00|130334.9|130234.9|130291.1|130191.1|130380|130280|130282|130182|419
1691117100000|2023-08-04 02:45:00|130285.5|130185.5|130294.5|130194.5|130327.9|130227.9|130266.5|130166.5|402
1691117400000|2023-08-04 02:50:00|130295.5|130195.5|130321.5|130221.5|130464.5|130364.5|130295.5|130195.5|419
1691117700000|2023-08-04 02:55:00|130319.5|130219.5|130383.5|130283.5|130388.7|130288.7|130263.8|130163.8|357
1691118000000|2023-08-04 03:00:00|130397|130297|130334|130234|130429|130329|130312.8|130212.8|455
1691118300000|2023-08-04 03:05:00|130334.5|130234.5|130365|130265|130368.5|130268.5|130296.2|130196.2|352
1691118600000|2023-08-04 03:10:00|130365.5|130265.5|130277|130177|130368.5|130268.5|130199|130099|507
1691118900000|2023-08-04 03:15:00|130277.5|130177.5|130241.5|130141.5|130305|130205|130234.3|130134.3|349
1691119200000|2023-08-04 03:20:00|130241|130141|130282|130182|130300.5|130200.5|130191.5|130091.5|315
1691119500000|2023-08-04 03:25:00|130282.5|130182.5|130312.8|130212.8|130321.5|130221.5|130282.5|130182.5|224
1691119800000|2023-08-04 03:30:00|130311.9|130211.9|130297|130197|130327.5|130227.5|130260.8|130160.8|242
1691120100000|2023-08-04 03:35:00|130296.5|130196.5|130266.5|130166.5|130299|130199|130257|130157|158
1691120400000|2023-08-04 03:40:00|130268|130168|130265|130165|130276.5|130176.5|130239|130139|247
1691120700000|2023-08-04 03:45:00|130264.5|130164.5|130282|130182|130282|130182|130242.5|130142.5|147
1691121000000|2023-08-04 03:50:00|130281.3|130181.3|130325.5|130225.5|130328.5|130228.5|130245.8|130145.8|276
1691121300000|2023-08-04 03:55:00|130324.5|130224.5|130448|130348|130449.5|130349.5|130312.5|130212.5|292
1691121600000|2023-08-04 04:00:00|130446|130346|130470|130370|130515.2|130415.2|130428.6|130328.6|294
1691121900000|2023-08-04 04:05:00|130469|130369|130454|130354|130469|130369|130436.5|130336.5|263
1691122200000|2023-08-04 04:10:00|130450|130350|130507|130407|130517.8|130417.8|130446|130346|301
1691122500000|2023-08-04 04:15:00|130506.8|130406.8|130524.5|130424.5|130532|130432|130485.5|130385.5|261
1691122800000|2023-08-04 04:20:00|130525.8|130425.8|130579.3|130479.3|130626.5|130526.5|130525.8|130425.8|385
1691123100000|2023-08-04 04:25:00|130572.5|130472.5|130646|130546|130646|130546|130557.5|130457.5|347
1691123400000|2023-08-04 04:30:00|130650.5|130550.5|130587.5|130487.5|130650.5|130550.5|130580.5|130480.5|201
1691123700000|2023-08-04 04:35:00|130588|130488|130628|130528|130628|130528|130572|130472|193
1691124000000|2023-08-04 04:40:00|130627|130527|130629|130529|130633|130533|130588.5|130488.5|208
1691124300000|2023-08-04 04:45:00|130626.5|130526.5|130634.3|130534.3|130636|130536|130592|130492|236
1691124600000|2023-08-04 04:50:00|130633|130533|130670|130570|130681|130581|130600|130500|307
1691124900000|2023-08-04 04:55:00|130666|130566|130667|130567|130694|130594|130662|130562|218
1691125200000|2023-08-04 05:00:00|130666.5|130566.5|130732.5|130632.5|130750|130650|130665.5|130565.5|273
1691125500000|2023-08-04 05:05:00|130734|130634|130651.5|130551.5|130752.5|130652.5|130632.3|130532.3|302
1691125800000|2023-08-04 05:10:00|130651|130551|130650.3|130550.3|130676|130576|130615|130515|319
1691126100000|2023-08-04 05:15:00|130650|130550|130676.5|130576.5|130686|130586|130596|130496|347
1691126400000|2023-08-04 05:20:00|130677|130577|130680|130580|130688.5|130588.5|130624|130524|363
1691126700000|2023-08-04 05:25:00|130681.5|130581.5|130629.5|130529.5|130761|130661|130629.5|130529.5|334
1691127000000|2023-08-04 05:30:00|130630|130530|130707.5|130607.5|130715.5|130615.5|130606.7|130506.7|398
1691127300000|2023-08-04 05:35:00|130707|130607|130695|130595|130746.5|130646.5|130694|130594|367
1691127600000|2023-08-04 05:40:00|130696|130596|130611.5|130511.5|130706|130606|130603|130503|300
1691127900000|2023-08-04 05:45:00|130611|130511|130649|130549|130669.5|130569.5|130567.8|130467.8|413
1691128200000|2023-08-04 05:50:00|130648.3|130548.3|130696|130596|130696|130596|130622.5|130522.5|379
1691128500000|2023-08-04 05:55:00|130696.5|130596.5|130735|130635|130777.5|130677.5|130695.5|130595.5|340
1691128800000|2023-08-04 06:00:00|130736|130636|130769|130669|130771.8|130671.8|130684|130584|475
1691129100000|2023-08-04 06:05:00|130769.5|130669.5|130802.5|130702.5|130819.5|130719.5|130698.5|130598.5|417
1691129400000|2023-08-04 06:10:00|130800.8|130700.8|130800.3|130700.3|130876|130776|130786.8|130686.8|418
1691129700000|2023-08-04 06:15:00|130799|130699|130785.5|130685.5|130809.8|130709.8|130706.5|130606.5|405
1691130000000|2023-08-04 06:20:00|130785|130685|130787.7|130687.7|130797.2|130697.2|130740.5|130640.5|434
1691130300000|2023-08-04 06:25:00|130786.8|130686.8|130836.4|130736.4|130848.5|130748.5|130781.5|130681.5|387
1691130600000|2023-08-04 06:30:00|130840|130740|130843.8|130743.8|130878.7|130778.7|130814.1|130714.1|327
1691130900000|2023-08-04 06:35:00|130837.2|130737.2|130856.6|130756.6|130858.8|130758.8|130834.7|130734.7|123
1691131200000|2023-08-04 06:40:00|130856.1|130756.1|130891.3|130791.3|130901.5|130801.5|130855.4|130755.4|105
1691131500000|2023-08-04 06:45:00|130881.1|130781.1|130813|130713|130913.5|130781.8|130807|130705.4|140
1691131800000|2023-08-04 06:50:00|130812.5|130712.5|130921.5|130721.5|130922.5|130741.5|130806.8|130683.9|166
1691132100000|2023-08-04 06:55:00|130921|130721|130851.2|130751.2|130946.5|130773.6|130846.7|130709.2|181
1691132400000|2023-08-04 07:00:00|130854.8|130754.8|130895.5|130795.5|131040|130871.5|130854.8|130735.2|248
1691132700000|2023-08-04 07:05:00|130895|130795|130908.5|130808.5|130930.7|130830.7|130888.7|130788.7|134
1691133000000|2023-08-04 07:10:00|130909|130809|130876.5|130676.5|130955|130855|130843.5|130674.5|155
1691133300000|2023-08-04 07:15:00|130876|130676|130881.7|130781.7|130909.6|130781.7|130841.9|130675.5|178
1691133600000|2023-08-04 07:20:00|130882.7|130782.7|130860.5|130760.5|130921.5|130798.7|130860.5|130720|152
1691133900000|2023-08-04 07:25:00|130861.4|130761.4|130874.5|130774.5|130890.4|130790.4|130841.5|130741.5|121
1691134200000|2023-08-04 07:30:00|130875|130775|130861.6|130761.6|130896.7|130796.7|130861.2|130761.2|78
1691134500000|2023-08-04 07:35:00|130859.3|130759.3|130870.5|130670.5|130897.5|130768.6|130804.2|130660.8|110
1691134800000|2023-08-04 07:40:00|130871.6|130671.6|130855.2|130755.2|130919.6|130766.5|130818.7|130666|132
1691135100000|2023-08-04 07:45:00|130855.8|130755.8|130834.1|130734.1|130914.7|130767|130806.7|130661.6|92
1691135400000|2023-08-04 07:50:00|130833.5|130733.5|130818.5|130718.5|130892.5|130744.1|130811.4|130690.5|63
1691135700000|2023-08-04 07:55:00|130819|130719|130841.5|130741.5|130854.1|130754.1|130818.1|130718.1|109
1691136000000|2023-08-04 08:00:00|130841|130741|130814.2|130714.2|130841|130741|130809.9|130709.9|43
1691136300000|2023-08-04 08:05:00|130811.7|130711.7|130778.4|130578.4|130812.2|130712.2|130729|130577.6|138
1691136600000|2023-08-04 08:10:00|130776.1|130576.1|130708|130608|130793.5|130635.6|130708|130571.5|120
1691136900000|2023-08-04 08:15:00|130706|130606|130734.1|130634.1|130782.5|130634.1|130704.5|130569.9|42
1691137200000|2023-08-04 08:20:00|130735|130635|130738|130638|130787.5|130644.5|130729|130578|70
1691137500000|2023-08-04 08:25:00|130737.9|130637.9|130780.8|130580.8|130792.3|130644.3|130705.7|130564|62
1691137800000|2023-08-04 08:30:00|130779.7|130579.7|130816.5|130616.5|130816.5|130666.5|130744|130579.5|97
1691138100000|2023-08-04 08:35:00|130816|130616|130814.5|130614.5|130821.5|130621.5|130775.6|130575.6|109
1691138400000|2023-08-04 08:40:00|130813.5|130613.5|130823|130623|130824.6|130624.6|130811.5|130611.5|44
1691138700000|2023-08-04 08:45:00|130823.5|130623.5|130813.5|130613.5|130825.5|130625.5|130809.4|130609.4|42
1691139000000|2023-08-04 08:50:00|130814|130614|130783|130583|130819|130619|130782|130582|47
1691139300000|2023-08-04 08:55:00|130783.5|130583.5|130728|130528|130803.5|130603.5|130728|130528|85
1691139600000|2023-08-04 09:00:00|130733|130533|130793.5|130593.5|130802|130602|130724|130524|88
1691139900000|2023-08-04 09:05:00|130794|130594|130806.5|130606.5|130813|130613|130787.5|130587.5|60
1691140200000|2023-08-04 09:10:00|130807|130607|130808.5|130608.5|130810|130610|130802.5|130602.5|31
1691140500000|2023-08-04 09:15:00|130809|130609|130715|130615|130809|130622.5|130708.5|130588|64
1691140800000|2023-08-04 09:20:00|130715.5|130615.5|130794.7|130594.7|130797.6|130644|130715.5|130587.9|57
1691141100000|2023-08-04 09:25:00|130795.2|130595.2|130780.6|130580.6|130795.7|130595.7|130780.1|130580.1|37
1691141400000|2023-08-04 09:30:00|130781.2|130581.2|130856.8|130656.8|130857.3|130679|130755.5|130581.2|73
1691141700000|2023-08-04 09:35:00|130857|130657|130837.5|130637.5|130882|130715.5|130814.5|130634.5|107
1691142000000|2023-08-04 09:40:00|130837|130637|130905|130705|130906.5|130706.5|130800|130600|142
1691142300000|2023-08-04 09:45:00|130905.5|130705.5|130925.5|130725.5|130934|130734|130891.7|130691.7|111
1691142600000|2023-08-04 09:50:00|130925.2|130725.2|130922.5|130722.5|130942.3|130742.3|130911.5|130711.5|99
1691142900000|2023-08-04 09:55:00|130923|130723|130957|130757|130958.5|130776|130865.3|130711.8|52
1691143200000|2023-08-04 10:00:00|130958|130758|130952.5|130752.5|130958.5|130758.5|130951.3|130751.3|117
1691143500000|2023-08-04 10:05:00|130952|130752|130957.8|130757.8|130959|130759|130949.5|130749.5|76
1691143800000|2023-08-04 10:10:00|130956.8|130756.8|130976.5|130776.5|131016|130816|130955|130755|49
1691144100000|2023-08-04 10:15:00|130977|130777|130979.5|130779.5|130982|130782|130976|130776|36
1691144400000|2023-08-04 10:20:00|130979|130779|130929.8|130829.8|130979|130830.3|130927.8|130777.8|25
1691144700000|2023-08-04 10:25:00|130930.3|130830.3|130914.8|130814.8|130930.3|130830.3|130904.8|130804.8|62
1691145000000|2023-08-04 10:30:00|130916.3|130816.3|130949.5|130849.5|130996.3|130849.5|130916.3|130791|97
1691145300000|2023-08-04 10:35:00|130949.8|130849.8|130989|130789|130999.8|130851|130949.8|130788|56
1691145600000|2023-08-04 10:40:00|130989.5|130789.5|131003.3|130803.3|131006.5|130806.5|130989.5|130789.5|45
1691145900000|2023-08-04 10:45:00|131004.5|130804.5|131004|130804|131006|130806|130997.5|130797.5|38
1691146200000|2023-08-04 10:50:00|131005.5|130805.5|131007|130907|131055.8|130908.5|130980.3|130805|62
1691146500000|2023-08-04 10:55:00|131007.3|130907.3|131052.6|130852.6|131105.7|130938.3|131004.5|130852.6|88
1691146800000|2023-08-04 11:00:00|131051.6|130851.6|131067.3|130867.3|131107.5|130923|131012|130842|130
1691147100000|2023-08-04 11:05:00|131067.5|130867.5|131066.5|130866.5|131073.5|130873.5|131065.5|130865.5|43
1691147400000|2023-08-04 11:10:00|131067|130867|131063.5|130863.5|131071|130871|131059.5|130859.5|49
1691147700000|2023-08-04 11:15:00|131063|130863|131030.5|130830.5|131063|130863|131026.3|130826.3|85
1691148000000|2023-08-04 11:20:00|131032.5|130832.5|130980.3|130880.3|131045.4|130885.3|130980.3|130831.8|51
1691148300000|2023-08-04 11:25:00|130979.9|130879.9|130997.8|130897.8|130998|130898|130965|130865|84
1691148600000|2023-08-04 11:30:00|130999.3|130899.3|131057.1|130857.1|131057.1|130903.9|130995.9|130837.9|59
1691148900000|2023-08-04 11:35:00|131057|130857|130977.5|130877.5|131057|130903|130972.5|130808.9|81
1691149200000|2023-08-04 11:40:00|130977.8|130877.8|131002.4|130902.4|131046.5|130904.1|130977.5|130819.6|92
1691149500000|2023-08-04 11:45:00|131001.9|130901.9|131072|130872|131075.2|130923|131000.4|130862.3|49
1691149800000|2023-08-04 11:50:00|131073|130873|131069|130869|131075.5|130875.5|131066.5|130866.5|38
1691150100000|2023-08-04 11:55:00|131068.5|130868.5|131042|130842|131073.5|130925.5|131019.5|130842|65
1691150400000|2023-08-04 12:00:00|130997|130897|130988.5|130888.5|131055.5|130909|130981|130851|85
1691150700000|2023-08-04 12:05:00|130987|130887|130995.5|130895.5|131047|130908|130984|130830|71
1691151000000|2023-08-04 12:10:00|130996|130896|131009.5|130909.5|131026.5|130926.5|130992|130892|91
1691151300000|2023-08-04 12:15:00|131010|130910|131061.5|130861.5|131061.5|130911.5|131005.5|130861.5|20
1691151600000|2023-08-04 12:20:00|131062|130862|131068.5|130868.5|131069|130869|131030|130830|84
1691151900000|2023-08-04 12:25:00|131069.5|130869.5|131114.2|130845.8|131124.8|130913.4|131051.8|130845.8|142
1691152200000|2023-08-04 12:30:00|131124.8|130855.3|130925.8|130725.8|131302.5|130945|130658.1|130458.1|265
1691152500000|2023-08-04 12:35:00|130923.3|130723.3|131019.1|130819.1|131025.5|130825.5|130921.3|130721.3|218
1691152800000|2023-08-04 12:40:00|131025|130825|130694.5|130494.5|131028|130828|130690.5|130490.5|473
1691153100000|2023-08-04 12:45:00|130694.9|130494.9|130500|130300|130694.9|130494.9|130386.5|130186.5|463
1691153400000|2023-08-04 12:50:00|130499.5|130299.5|130455|130255|130553.5|130353.5|130447|130247|384
1691153700000|2023-08-04 12:55:00|130454.5|130254.5|130498.7|130298.7|130520.6|130376.7|130427.5|130227.5|338
1691154000000|2023-08-04 13:00:00|130498.4|130298.4|130452.5|130252.5|130567.3|130367.3|130449.2|130249.2|361
1691154300000|2023-08-04 13:05:00|130452|130252|130343|130143|130461.2|130261.2|130291.5|130091.5|420
1691154600000|2023-08-04 13:10:00|130344|130144|130274.6|130074.6|130409|130209|130272|130072|301
1691154900000|2023-08-04 13:15:00|130270.1|130070.1|130248.5|130048.5|130293.9|130096.4|130194.9|130019.1|314
1691155200000|2023-08-04 13:20:00|130248|130048|130281.5|130081.5|130299.3|130099.3|130242.4|130042.4|283
1691155500000|2023-08-04 13:25:00|130282.5|130082.5|130239.5|130039.5|130298|130124.8|130219.3|130039.5|230
1691155800000|2023-08-04 13:30:00|130236.8|130036.8|130060.7|129860.7|130236.8|130049.5|130059.2|129859.2|234
1691156100000|2023-08-04 13:35:00|130061.5|129861.5|130002.5|129802.5|130082|129882|129958|129758|337
1691156400000|2023-08-04 13:40:00|130001.5|129801.5|130068.5|129868.5|130072.4|129872.4|129927.9|129758.2|314
1691156700000|2023-08-04 13:45:00|130069|129869|130041.5|129841.5|130071|129871|129984.1|129784.1|231
1691157000000|2023-08-04 13:50:00|130042.5|129842.5|130041.1|129841.1|130059|129859|130024.5|129824.5|241
1691157300000|2023-08-04 13:55:00|130044.5|129844.5|130271.6|130071.6|130273.4|130103.5|130042|129842|240
1691157600000|2023-08-04 14:00:00|130271.9|130071.9|130328.4|130128.4|130346.4|130146.4|130244|130071.9|295
1691157900000|2023-08-04 14:05:00|130328.9|130128.9|130438|130238|130460|130260|130327.6|130127.6|306
1691158200000|2023-08-04 14:10:00|130437.5|130237.5|130356.4|130156.4|130449|130249|130293.2|130125.9|223
1691158500000|2023-08-04 14:15:00|130356.6|130156.6|130282.5|130082.5|130357.1|130157.1|130207.5|130042|152
1691158800000|2023-08-04 14:20:00|130283|130083|130145.9|129945.9|130283.5|130083.5|130141|129941|237
1691159100000|2023-08-04 14:25:00|130146.2|129946.2|130161.4|129961.4|130171.2|129971.2|130138.3|129938.3|212
1691159400000|2023-08-04 14:30:00|130160.9|129960.9|130175.5|129975.5|130235.7|130035.7|130147.8|129947.8|254
1691159700000|2023-08-04 14:35:00|130175|129975|130154|129954|130175|129975|130133|129933|200
1691160000000|2023-08-04 14:40:00|130153.1|129953.1|130170.1|129970.1|130171|129971|130145.3|129945.3|165
1691160300000|2023-08-04 14:45:00|130169.5|129969.5|130214|130014|130229.1|130060.5|130122.1|129951.7|164
1691160600000|2023-08-04 14:50:00|130215|130015|130198|129998|130221|130021|130195.5|129995.5|123
1691160900000|2023-08-04 14:55:00|130198.5|129998.5|130223|130023|130224.5|130024.5|130196.5|129996.5|61
1691161200000|2023-08-04 15:00:00|130222.5|130022.5|130224.5|130024.5|130226.5|130026.5|130222.5|130022.5|26
1691161500000|2023-08-04 15:05:00|130224|130024|130218.3|130018.3|130225.5|130025.5|130215|130015|93
1691161800000|2023-08-04 15:10:00|130214.5|130014.5|130159.2|129959.2|130215|130049|130148|129951|118
1691162100000|2023-08-04 15:15:00|130158.7|129958.7|130146.5|129946.5|130158.7|129958.7|130144.4|129944.4|94
1691162400000|2023-08-04 15:20:00|130145.5|129945.5|130126|129926|130145.5|129945.5|130118.2|129918.2|130
1691162700000|2023-08-04 15:25:00|130125.5|129925.5|130097|129997|130158.5|129998|130088.5|129922.5|89
1691163000000|2023-08-04 15:30:00|130098|129998|130174.2|129974.2|130207.5|130007.5|130075.5|129960.9|73
1691163300000|2023-08-04 15:35:00|130174|129974|130133.7|129933.7|130174.2|129974.2|130119.2|129919.2|94
1691163600000|2023-08-04 15:40:00|130133.2|129933.2|130134|129934|130134|129934|130130.5|129930.5|25
1691163900000|2023-08-04 15:45:00|130133.8|129933.8|129994.5|129794.5|130134.1|129934.1|129990|129790|170
1691164200000|2023-08-04 15:50:00|129994|129794|129945.5|129745.5|129994|129794|129937.5|129737.5|152
1691164500000|2023-08-04 15:55:00|129944.5|129744.5|129947.3|129747.3|129964.4|129764.4|129942.8|129742.8|98
1691164800000|2023-08-04 16:00:00|129949.9|129749.9|129993.5|129793.5|130002.1|129802.1|129947.4|129747.4|128
1691165100000|2023-08-04 16:05:00|129992.1|129792.1|130013.7|129813.7|130020.6|129820.6|129988.5|129788.5|113
1691165400000|2023-08-04 16:10:00|130015.2|129815.2|130014.9|129814.9|130023.4|129823.4|130013.7|129813.7|53
1691165700000|2023-08-04 16:15:00|130015.2|129815.2|130016.9|129816.9|130021.7|129821.7|130013.9|129813.9|43
1691166000000|2023-08-04 16:20:00|130016.4|129816.4|130011.2|129811.2|130019.4|129819.4|130010.4|129810.4|64
1691166300000|2023-08-04 16:25:00|130009.2|129809.2|129939|129739|130009.2|129809.2|129933|129733|142
1691166600000|2023-08-04 16:30:00|129938.5|129738.5|129942.5|129742.5|129954|129754|129937|129737|46
1691166900000|2023-08-04 16:35:00|129943|129743|129948|129748|129954.6|129754.6|129937.5|129737.5|50
1691167200000|2023-08-04 16:40:00|129948.5|129748.5|129943.5|129743.5|129950|129750|129943|129743|44
1691167500000|2023-08-04 16:45:00|129945|129745|129918|129718|129945|129745|129916.5|129716.5|49
1691167800000|2023-08-04 16:50:00|129919|129719|129921.5|129721.5|129924.5|129724.5|129917|129717|36
1691168100000|2023-08-04 16:55:00|129922|129722|129930|129730|129933.5|129733.5|129922|129722|43
1691168400000|2023-08-04 17:00:00|129929.5|129729.5|129980|129780|129983|129791.4|129891.4|129727|59
1691168700000|2023-08-04 17:05:00|129979.5|129779.5|129974.5|129774.5|129990.5|129830|129930|129769.5|36
1691169000000|2023-08-04 17:10:00|129974|129774|129967|129767|129974|129774|129967|129767|23
1691169300000|2023-08-04 17:15:00|129967.5|129767.5|129979|129779|129997|129797|129960|129760|36
1691169600000|2023-08-04 17:20:00|129978|129778|129933.5|129833.5|129978|129833.5|129917.5|129759.5|42
1691169900000|2023-08-04 17:25:00|129934.5|129834.5|130006.5|129806.5|130019.5|129862|129934.5|129792.5|89
1691170200000|2023-08-04 17:30:00|130006|129806|129999|129799|130006|129806|129991|129791|60
1691170500000|2023-08-04 17:35:00|129998|129798|129997.5|129797.5|130000|129800|129992.5|129792.5|36
1691170800000|2023-08-04 17:40:00|129998|129798|130002|129802|130005.4|129805.4|129996.7|129796.7|41
1691171100000|2023-08-04 17:45:00|130002.5|129802.5|130006|129806|130006|129806|130002|129802|18
1691171400000|2023-08-04 17:50:00|130005|129805|130005|129805|130006.5|129806.5|130003|129803|18
1691171700000|2023-08-04 17:55:00|130005.5|129805.5|130012.2|129812.2|130034.9|129874.4|129974.4|129805.5|51
1691172000000|2023-08-04 18:00:00|130012.7|129812.7|130147.4|129947.4|130147.4|129947.4|129978.9|129812.7|172
1691172300000|2023-08-04 18:05:00|130150.1|129950.1|130171.1|129971.1|130174.1|129974.1|130143.8|129943.8|90
1691172600000|2023-08-04 18:10:00|130170.2|129970.2|130114.5|129914.5|130171.1|129971.1|130109|129909|162
1691172900000|2023-08-04 18:15:00|130115.5|129915.5|130133|129933|130138.1|129938.1|130111.1|129911.1|80
1691173200000|2023-08-04 18:20:00|130134|129934|130135.5|129935.5|130144.5|129944.5|130127.5|129927.5|101
1691173500000|2023-08-04 18:25:00|130134.8|129934.8|130150.8|129950.8|130151.3|129951.3|130132|129932|107
1691173800000|2023-08-04 18:30:00|130145.7|129945.7|130229|130029|130229|130029|130138.5|129938.5|163
1691174100000|2023-08-04 18:35:00|130228.5|130028.5|130272|130072|130272|130072|130228.5|130028.5|60
1691174400000|2023-08-04 18:40:00|130271.5|130071.5|130274.5|130074.5|130277|130077|130268|130068|87
1691174700000|2023-08-04 18:45:00|130275|130075|130274|130074|130277.5|130077.5|130273.5|130073.5|61
1691175000000|2023-08-04 18:50:00|130272.5|130072.5|130271.6|130071.6|130272.5|130072.5|130263|130063|70
1691175300000|2023-08-04 18:55:00|130272.1|130072.1|130351.5|130151.5|130353.5|130153.5|130272.1|130072.1|78
1691175600000|2023-08-04 19:00:00|130353|130153|130369.5|130169.5|130396|130196|130352|130152|123
1691175900000|2023-08-04 19:05:00|130370.5|130170.5|130418|130218|130418|130218|130370.5|130170.5|77
1691176200000|2023-08-04 19:10:00|130417.5|130217.5|130632.6|130413|130698|130440.2|130411|130211|234
1691176500000|2023-08-04 19:15:00|130633|130415|130470|130270|130770.9|130438|130440.5|130184.7|312
1691176800000|2023-08-04 19:20:00|130466|130266|130479|130279|130485.8|130285.8|130466|130266|84
1691177100000|2023-08-04 19:25:00|130479.5|130279.5|130502|130302|130502|130302|130479|130279|61
1691177400000|2023-08-04 19:30:00|130502.5|130302.5|130548.1|130348.1|130565|130365|130502.5|130302.5|86
1691177700000|2023-08-04 19:35:00|130544.6|130344.6|130544.5|130344.5|130554.7|130354.7|130533|130333|43
1691178000000|2023-08-04 19:40:00|130544|130344|130547.9|130347.9|130548.9|130348.9|130534.5|130334.5|43
1691178300000|2023-08-04 19:45:00|130546.9|130346.9|130545.6|130345.6|130568.5|130368.5|130538.8|130338.8|52
1691178600000|2023-08-04 19:50:00|130547.7|130347.7|130521.7|130321.7|130547.7|130347.7|130520.4|130320.4|41
1691178900000|2023-08-04 19:55:00|130521.2|130321.2|130522.4|130322.4|130522.9|130322.9|130518.7|130318.7|27
1691366400000|2023-08-07 00:00:00|130516|130237|130450|130350|130572|130431.5|130424.5|130197|446
1691366700000|2023-08-07 00:05:00|130452.5|130352.5|130279|130179|130498.5|130352.5|130260|130088.5|485
1691367000000|2023-08-07 00:10:00|130279.5|130179.5|130275.2|130175.2|130345.5|130179.5|130181.5|130035.6|341
1691367300000|2023-08-07 00:15:00|130273|130173|130350.5|130250.5|130373.5|130273.5|130248|130124.4|555
1691367600000|2023-08-07 00:20:00|130350.7|130250.7|130346.5|130246.5|130370.3|130270.3|130317.2|130217.2|409
1691367900000|2023-08-07 00:25:00|130347.2|130247.2|130540|130440|130585.5|130485.5|130326|130226|487
1691368200000|2023-08-07 00:30:00|130539|130439|130576.5|130476.5|130619.5|130519.5|130491.5|130391.5|455
1691368500000|2023-08-07 00:35:00|130577|130477|130486|130386|130577|130477|130474.1|130374.1|338
1691368800000|2023-08-07 00:40:00|130485.5|130385.5|130428.5|130328.5|130485.5|130385.5|130405.7|130305.7|433
1691369100000|2023-08-07 00:45:00|130428|130328|130462.1|130362.1|130466.1|130366.1|130407.5|130307.5|299
1691369400000|2023-08-07 00:50:00|130463.6|130363.6|130391.5|130291.5|130488.5|130388.5|130391.5|130291.5|393
1691369700000|2023-08-07 00:55:00|130390.5|130290.5|130286.5|130186.5|130390.5|130290.5|130275.5|130175.5|440
1691370000000|2023-08-07 01:00:00|130287|130187|130451|130351|130482|130382|130268|130168|542
1691370300000|2023-08-07 01:05:00|130447|130347|130486.5|130386.5|130514.5|130414.5|130397.5|130297.5|454
1691370600000|2023-08-07 01:10:00|130486.3|130386.3|130412|130312|130486.5|130386.5|130400|130300|410
1691370900000|2023-08-07 01:15:00|130411|130311|130428.5|130328.5|130481|130381|130373.5|130273.5|436
1691371200000|2023-08-07 01:20:00|130423.8|130323.8|130371.5|130271.5|130431.8|130331.8|130344.5|130244.5|410
1691371500000|2023-08-07 01:25:00|130372.5|130272.5|130507.8|130407.8|130521|130421|130372.5|130272.5|448
1691371800000|2023-08-07 01:30:00|130509.5|130409.5|130550|130450|130596|130496|130503|130403|533
1691372100000|2023-08-07 01:35:00|130551.5|130451.5|130508.3|130408.3|130601|130501|130497.5|130397.5|455
1691372400000|2023-08-07 01:40:00|130508|130408|130493|130393|130543.5|130443.5|130469.5|130369.5|531
1691372700000|2023-08-07 01:45:00|130493.5|130393.5|130361.5|130261.5|130497|130397|130340.3|130240.3|484
1691373000000|2023-08-07 01:50:00|130361|130261|130190|130090|130361|130261|130100.5|130000.5|611
1691373300000|2023-08-07 01:55:00|130189|130089|130159.9|130059.9|130215|130115|130138|130038|404
1691373600000|2023-08-07 02:00:00|130159.5|130059.5|130042.5|129942.5|130163.4|130063.4|129895.6|129795.6|572
1691373900000|2023-08-07 02:05:00|130043|129943|129873.5|129773.5|130084.5|129984.5|129872.1|129772.1|418
1691374200000|2023-08-07 02:10:00|129874|129774|129867.5|129767.5|129925.4|129825.4|129800.5|129700.5|476
1691374500000|2023-08-07 02:15:00|129867|129767|129767.5|129667.5|129911.5|129811.5|129751.6|129651.6|455
1691374800000|2023-08-07 02:20:00|129771.5|129671.5|129773.5|129673.5|129830|129730|129721.5|129621.5|442
1691375100000|2023-08-07 02:25:00|129773.8|129673.8|129812.5|129712.5|129868.4|129768.4|129735.5|129635.5|372
1691375400000|2023-08-07 02:30:00|129813.5|129713.5|129910|129810|129937.5|129837.5|129795.3|129695.3|396
1691375700000|2023-08-07 02:35:00|129909.5|129809.5|129873.5|129773.5|129909.8|129809.8|129865.5|129765.5|288
1691376000000|2023-08-07 02:40:00|129874.5|129774.5|129922.5|129822.5|129938|129838|129855|129755|245
1691376300000|2023-08-07 02:45:00|129926.5|129826.5|129929|129829|129945|129845|129892.5|129792.5|285
1691376600000|2023-08-07 02:50:00|129929.5|129829.5|129907|129807|129935|129835|129907|129807|172
1691376900000|2023-08-07 02:55:00|129903.5|129803.5|129909|129809|129922|129822|129868.5|129768.5|241
1691377200000|2023-08-07 03:00:00|129909.5|129809.5|129947.5|129847.5|129957|129857|129897.5|129797.5|247
1691377500000|2023-08-07 03:05:00|129952|129852|130028|129928|130030.5|129930.5|129940.5|129840.5|208
1691377800000|2023-08-07 03:10:00|130028.5|129928.5|130025|129925|130030.5|129930.5|129993|129893|194
1691378100000|2023-08-07 03:15:00|130024.5|129924.5|129968.5|129868.5|130058.5|129958.5|129967.5|129867.5|290
1691378400000|2023-08-07 03:20:00|129968|129868|129955|129855|130004|129904|129939.8|129839.8|284
1691378700000|2023-08-07 03:25:00|129960.5|129860.5|129910.5|129810.5|129996|129896|129885|129785|251
1691379000000|2023-08-07 03:30:00|129908.3|129808.3|129937|129837|129942|129842|129868|129768|260
1691379300000|2023-08-07 03:35:00|129938|129838|129951|129851|129967.5|129867.5|129907|129807|220
1691379600000|2023-08-07 03:40:00|129952|129852|129948.5|129848.5|129969|129869|129928.5|129828.5|198
1691379900000|2023-08-07 03:45:00|129947.5|129847.5|129979.5|129879.5|129980|129880|129944|129844|119
1691380200000|2023-08-07 03:50:00|129980|129880|130020.5|129920.5|130050.5|129950.5|129974.5|129874.5|202
1691380500000|2023-08-07 03:55:00|130021|129921|130051.5|129951.5|130052.5|129952.5|130021|129921|182
1691380800000|2023-08-07 04:00:00|130051|129951|130200|130100|130206|130106|130049|129949|397
1691381100000|2023-08-07 04:05:00|130198.8|130098.8|130200.5|130100.5|130213.5|130113.5|130186.9|130086.9|230
1691381400000|2023-08-07 04:10:00|130196.5|130096.5|130238.5|130138.5|130245|130145|130189.5|130089.5|182
1691381700000|2023-08-07 04:15:00|130226.5|130126.5|130215|130115|130233|130133|130204.5|130104.5|128
1691382000000|2023-08-07 04:20:00|130216|130116|130220|130120|130220.5|130120.5|130195|130095|144
1691382300000|2023-08-07 04:25:00|130220.5|130120.5|130309.5|130209.5|130314.5|130214.5|130215|130115|221
1691382600000|2023-08-07 04:30:00|130308.5|130208.5|130246|130146|130322.5|130222.5|130233.5|130133.5|214
1691382900000|2023-08-07 04:35:00|130249|130149|130219.5|130119.5|130252|130152|130205.5|130105.5|212
1691383200000|2023-08-07 04:40:00|130220|130120|130270|130170|130279.5|130179.5|130216|130116|163
1691383500000|2023-08-07 04:45:00|130269|130169|130226.5|130126.5|130273.5|130173.5|130209.5|130109.5|192
1691383800000|2023-08-07 04:50:00|130226|130126|130238.5|130138.5|130279.5|130179.5|130226|130126|174
1691384100000|2023-08-07 04:55:00|130239|130139|130202|130102|130242|130142|130199|130099|136
1691384400000|2023-08-07 05:00:00|130198|130098|130285|130185|130302.5|130202.5|130187|130087|200
1691384700000|2023-08-07 05:05:00|130285.5|130185.5|130387|130287|130404.5|130304.5|130285.5|130185.5|279
1691385000000|2023-08-07 05:10:00|130387.5|130287.5|130396|130296|130425.5|130325.5|130371.5|130271.5|226
1691385300000|2023-08-07 05:15:00|130396.5|130296.5|130346.5|130246.5|130454|130354|130346.5|130246.5|297
1691385600000|2023-08-07 05:20:00|130344|130244|130347|130247|130367.5|130267.5|130304.5|130204.5|291
1691385900000|2023-08-07 05:25:00|130346.5|130246.5|130175.5|130075.5|130346.5|130246.5|130140|130040|370
1691386200000|2023-08-07 05:30:00|130174.5|130074.5|130175|130075|130220.5|130120.5|130137|130037|433
1691386500000|2023-08-07 05:35:00|130175.5|130075.5|130357|130257|130367.7|130267.7|130171.5|130071.5|467
1691386800000|2023-08-07 05:40:00|130358|130258|130310|130210|130407|130307|130308|130208|303
1691387100000|2023-08-07 05:45:00|130312|130212|130323.3|130223.3|130349.3|130249.3|130295|130195|366
1691387400000|2023-08-07 05:50:00|130323|130223|130340.5|130240.5|130363|130263|130281.5|130181.5|463
1691387700000|2023-08-07 05:55:00|130340.8|130240.8|130317|130217|130373.8|130273.8|130291|130191|398
1691388000000|2023-08-07 06:00:00|130316|130216|130313.1|130213.1|130337|130237|130171.7|130071.7|473
1691388300000|2023-08-07 06:05:00|130305.1|130205.1|130251.5|130151.5|130355.8|130255.8|130249|130149|407
1691388600000|2023-08-07 06:10:00|130254.5|130154.5|130268.5|130168.5|130322|130222|130215|130115|451
1691388900000|2023-08-07 06:15:00|130270|130170|130327|130227|130328|130228|130236.8|130136.8|404
1691389200000|2023-08-07 06:20:00|130323|130223|130430.8|130330.8|130437.8|130337.8|130322|130222|355
1691389500000|2023-08-07 06:25:00|130431.8|130331.8|130455.5|130355.5|130479.4|130379.4|130417.8|130317.8|478
1691389800000|2023-08-07 06:30:00|130458.7|130358.7|130459.2|130359.2|130511.5|130401.5|130423.5|130307.5|225
1691390100000|2023-08-07 06:35:00|130459.7|130359.7|130446.5|130246.5|130509.5|130361|130431|130231|127
1691390400000|2023-08-07 06:40:00|130447|130247|130434|130234|130448.5|130248.5|130420.5|130220.5|121
1691390700000|2023-08-07 06:45:00|130435|130235|130323.2|130123.2|130439|130264.5|130270.1|130109.1|177
1691391000000|2023-08-07 06:50:00|130322.2|130122.2|130345|130145|130356.5|130156.5|130302.5|130102.5|172
1691391300000|2023-08-07 06:55:00|130344.5|130144.5|130351.5|130151.5|130361|130161|130344.5|130144.5|131
1691391600000|2023-08-07 07:00:00|130352|130152|130382.5|130182.5|130403.4|130256|130305.1|130144.4|216
1691391900000|2023-08-07 07:05:00|130382|130182|130393.8|130193.8|130394.8|130226.7|130326.7|130168|127
1691392200000|2023-08-07 07:10:00|130393.3|130193.3|130316.5|130116.5|130393.3|130232.5|130273.1|130116.5|144
1691392500000|2023-08-07 07:15:00|130317|130117|130275.5|130175.5|130319.5|130175.5|130259.2|130096.5|98
1691392800000|2023-08-07 07:20:00|130275.6|130175.6|130232|130132|130324.5|130179.5|130231.8|130091.8|108
1691393100000|2023-08-07 07:25:00|130231|130131|130242|130042|130251|130131|130155.5|130011.5|141
1691393400000|2023-08-07 07:30:00|130242.5|130042.5|130251|130051|130251.5|130089|130174.5|130024.5|141
1691393700000|2023-08-07 07:35:00|130247.5|130047.5|130344|130144|130347|130147|130215.5|130047.5|94
1691394000000|2023-08-07 07:40:00|130351.9|130151.9|130302.1|130102.1|130363.1|130163.1|130261.5|130061.5|179
1691394300000|2023-08-07 07:45:00|130303.4|130103.4|130307.4|130107.4|130313.5|130113.5|130300.9|130100.9|50
1691394600000|2023-08-07 07:50:00|130307.1|130107.1|130313.1|130113.1|130314.9|130147.5|130245.4|130096.4|68
1691394900000|2023-08-07 07:55:00|130315|130115|130267.8|130067.8|130318.5|130147|130210.9|130062.1|140
1691395200000|2023-08-07 08:00:00|130268.3|130068.3|130370.1|130170.1|130370.1|130170.1|130268.3|130068.3|68
1691395500000|2023-08-07 08:05:00|130368.6|130168.6|130399.2|130199.2|130400|130200|130366.5|130166.5|103
1691395800000|2023-08-07 08:10:00|130400.6|130200.6|130405.7|130205.7|130420.5|130220.5|130372.3|130172.3|108
1691396100000|2023-08-07 08:15:00|130406.9|130206.9|130464.5|130264.5|130470.5|130270.5|130406|130206|118
1691396400000|2023-08-07 08:20:00|130466.5|130266.5|130480|130380|130530|130380|130466.5|130266.5|68
1691396700000|2023-08-07 08:25:00|130480.6|130380.6|130472.5|130372.5|130494.5|130394.5|130472.5|130372.5|66
1691397000000|2023-08-07 08:30:00|130474.5|130374.5|130572|130372|130577.4|130385.5|130474|130355|88
1691397300000|2023-08-07 08:35:00|130571.5|130371.5|130585|130385|130620.5|130474|130535.5|130370.5|93
1691397600000|2023-08-07 08:40:00|130586|130386|130563.5|130363.5|130593.5|130393.5|130563.5|130363.5|80
1691397900000|2023-08-07 08:45:00|130563|130363|130540|130340|130575|130442.5|130477.8|130327.7|128
1691398200000|2023-08-07 08:50:00|130540.1|130340.1|130426|130226|130541.8|130366.8|130397.9|130197.9|236
1691398500000|2023-08-07 08:55:00|130426.5|130226.5|130548.5|130348.5|130548.5|130403.5|130417.4|130217.4|160
1691398800000|2023-08-07 09:00:00|130548|130348|130502.5|130402.5|130548|130416|130498|130347.5|55
1691399100000|2023-08-07 09:05:00|130502|130402|130485|130385|130502|130402|130480.5|130380.5|30
1691399400000|2023-08-07 09:10:00|130485.5|130385.5|130464|130364|130486|130386|130458.5|130358.5|52
1691399700000|2023-08-07 09:15:00|130465|130365|130508|130308|130515.5|130365.8|130465|130305.5|64
1691400000000|2023-08-07 09:20:00|130507.5|130307.5|130503.5|130303.5|130509|130309|130503.5|130303.5|32
1691400300000|2023-08-07 09:25:00|130503|130303|130505.5|130305.5|130505.9|130305.9|130500.5|130300.5|25
1691400600000|2023-08-07 09:30:00|130503.5|130303.5|130505.6|130305.6|130505.6|130305.6|130501.5|130301.5|38
1691400900000|2023-08-07 09:35:00|130506.2|130306.2|130468.5|130268.5|130512.3|130312.3|130468|130268|67
1691401200000|2023-08-07 09:40:00|130469|130269|130410|130210|130476|130321.7|130408|130208|81
1691401500000|2023-08-07 09:45:00|130411|130211|130402.5|130202.5|130453.5|130295.3|130376.2|130187|101
1691401800000|2023-08-07 09:50:00|130402|130202|130400.5|130200.5|130402|130252.5|130350|130194.5|54
1691402100000|2023-08-07 09:55:00|130400|130200|130366|130266|130412.5|130269|130363|130199.5|26
1691402400000|2023-08-07 10:00:00|130365.5|130265.5|130366|130266|130370.5|130270.5|130361|130261|26
1691402700000|2023-08-07 10:05:00|130366.5|130266.5|130398|130298|130398.5|130298.5|130366.5|130266.5|62
1691403000000|2023-08-07 10:10:00|130398.5|130298.5|130533.5|130333.5|130534.5|130334.5|130398.5|130250.5|79
1691403300000|2023-08-07 10:15:00|130533|130333|130543|130443|130582.5|130446|130502.8|130333|55
1691403600000|2023-08-07 10:20:00|130545.5|130445.5|130675|130475|130675|130477.5|130545.5|130432|76
1691403900000|2023-08-07 10:25:00|130673.5|130473.5|130621|130521|130675|130527|130619|130467|36
1691404200000|2023-08-07 10:30:00|130620.8|130520.8|130620.5|130520.5|130624.5|130524.5|130620|130520|13
1691404500000|2023-08-07 10:35:00|130619.5|130519.5|130618.5|130518.5|130619.5|130519.5|130618.5|130518.5|3
1691404800000|2023-08-07 10:40:00|130626|130526|130629|130529|130629|130529|130622|130522|32
1691405400000|2023-08-07 10:50:00|130629.3|130529.3|130623.7|130523.7|130629.8|130529.8|130623|130523|17
1691405700000|2023-08-07 10:55:00|130624.6|130524.6|130638.2|130538.2|130639.6|130539.6|130621.3|130521.3|62
1691406000000|2023-08-07 11:00:00|130638.7|130538.7|130620.6|130520.6|130638.7|130538.7|130617.4|130517.4|87
1691406300000|2023-08-07 11:05:00|130617.6|130517.6|130625.6|130525.6|130626.5|130526.5|130616.6|130516.6|76
1691406600000|2023-08-07 11:10:00|130626|130526|130617.5|130517.5|130629|130529|130612|130512|144
1691406900000|2023-08-07 11:15:00|130618.8|130518.8|130620|130520|130624.5|130524.5|130613.5|130513.5|66
1691407200000|2023-08-07 11:20:00|130619.5|130519.5|130619|130519|130621|130521|130617.9|130517.9|41
1691407500000|2023-08-07 11:25:00|130619.3|130519.3|130577.8|130477.8|130619.3|130519.3|130576|130476|55
1691407800000|2023-08-07 11:30:00|130578.3|130478.3|130605.5|130505.5|130609.5|130509.5|130577|130477|66
1691408100000|2023-08-07 11:35:00|130604|130504|130578.5|130478.5|130651.7|130504|130578|130430|70
1691408400000|2023-08-07 11:40:00|130578|130478|130677|130477|130684.5|130499.5|130576|130443|68
1691408700000|2023-08-07 11:45:00|130677.6|130477.6|130603.2|130503.2|130677.6|130515|130601.6|130450.5|83
1691409000000|2023-08-07 11:50:00|130603.4|130503.4|130599.2|130499.2|130607|130507|130598.2|130498.2|54
1691409300000|2023-08-07 11:55:00|130596.7|130496.7|130614.7|130514.7|130614.7|130514.7|130595.7|130495.7|83
1691409600000|2023-08-07 12:00:00|130614.2|130514.2|130634.5|130534.5|130637.5|130537.5|130614.2|130514.2|78
1691409900000|2023-08-07 12:05:00|130635|130535|130637.8|130537.8|130680.5|130540.9|130628.7|130479.5|88
1691410200000|2023-08-07 12:10:00|130637.3|130537.3|130610|130510|130658.6|130538.5|130604|130448.8|72
1691410500000|2023-08-07 12:15:00|130609.5|130509.5|130640|130540|130645|130545|130598.9|130498.9|104
1691410800000|2023-08-07 12:20:00|130640.5|130540.5|130638.9|130538.9|130645.5|130545.5|130629.5|130529.5|102
1691411100000|2023-08-07 12:25:00|130639.4|130539.4|130652.6|130452.6|130690.4|130541.4|130605.1|130449.2|133
1691411400000|2023-08-07 12:30:00|130652.4|130452.4|130681.9|130481.9|130690.6|130546.1|130603.4|130452.4|126
1691411700000|2023-08-07 12:35:00|130681.3|130481.3|130722.9|130522.9|130722.9|130563.4|130651.1|130478.8|108
1691412000000|2023-08-07 12:40:00|130723.1|130523.1|130644.6|130544.6|130723.1|130571.9|130644.6|130522.4|56
1691412300000|2023-08-07 12:45:00|130644.4|130544.4|130555.5|130455.5|130679.5|130544.4|130548.5|130397|97
1691412600000|2023-08-07 12:50:00|130554.5|130454.5|130555.6|130355.6|130578.9|130455.9|130505.4|130355.3|140
1691412900000|2023-08-07 12:55:00|130553.6|130353.6|130413|130313|130553.6|130412.9|130413|130303.4|155
1691413200000|2023-08-07 13:00:00|130412|130312|130400.9|130300.9|130449.7|130312|130384.5|130235|93
1691413500000|2023-08-07 13:05:00|130401.6|130301.6|130461.1|130261.1|130502.4|130308.5|130395.6|130261.1|104
1691413800000|2023-08-07 13:10:00|130460.4|130260.4|130476.5|130276.5|130476.5|130328|130415|130258.4|88
1691414100000|2023-08-07 13:15:00|130477.6|130277.6|130497.5|130297.5|130521.1|130344.4|130442.4|130276|60
1691414400000|2023-08-07 13:20:00|130506.9|130306.9|130451|130251|130510|130310|130450.3|130250.3|129
1691414700000|2023-08-07 13:25:00|130451.5|130251.5|130441|130241|130452.5|130252.5|130427.5|130227.5|107
1691415000000|2023-08-07 13:30:00|130442|130242|130487.5|130287.5|130508|130309.5|130385|130230|227
1691415300000|2023-08-07 13:35:00|130486.5|130286.5|130496.5|130296.5|130534.3|130334.3|130482.5|130282.5|195
1691415600000|2023-08-07 13:40:00|130496|130296|130535.6|130335.6|130542|130342|130493|130293|152
1691415900000|2023-08-07 13:45:00|130536.6|130336.6|130566.7|130366.7|130567.9|130367.9|130532|130332|185
1691416200000|2023-08-07 13:50:00|130569.5|130369.5|130585.7|130385.7|130612|130412|130567.9|130367.9|145
1691416500000|2023-08-07 13:55:00|130586.2|130386.2|130658.1|130458.1|130663.5|130463.5|130581.6|130381.6|177
1691416800000|2023-08-07 14:00:00|130656.6|130456.6|130610.4|130410.4|130681.1|130481.1|130575|130375|212
1691417100000|2023-08-07 14:05:00|130609.2|130409.2|130526.8|130326.8|130609.9|130409.9|130519|130319|186
1691417400000|2023-08-07 14:10:00|130526.3|130326.3|130572.3|130372.3|130581.8|130417|130517|130322.4|184
1691417700000|2023-08-07 14:15:00|130573|130373|130546.5|130346.5|130605.5|130405.5|130546.5|130346.5|142
1691418000000|2023-08-07 14:20:00|130546.7|130346.7|130572|130372|130585|130385|130544|130344|125
1691418300000|2023-08-07 14:25:00|130573|130373|130594.1|130394.1|130606.5|130406.5|130572.5|130372.5|109
1691418600000|2023-08-07 14:30:00|130593.9|130393.9|130620.6|130420.6|130622.5|130422.5|130576.5|130376.5|109
1691418900000|2023-08-07 14:35:00|130620.9|130420.9|130625.4|130425.4|130633.5|130433.5|130617.1|130417.1|142
1691419200000|2023-08-07 14:40:00|130624.9|130424.9|130625.1|130425.1|130627|130427|130618.8|130418.8|70
1691419500000|2023-08-07 14:45:00|130625.5|130425.5|130608.1|130408.1|130626.5|130426.5|130604|130404|81
1691419800000|2023-08-07 14:50:00|130608.6|130408.6|130675.9|130475.9|130675.9|130475.9|130608.1|130408.1|99
1691420100000|2023-08-07 14:55:00|130674.3|130474.3|130729|130529|130782.5|130582.5|130671.6|130471.6|163
1691420400000|2023-08-07 15:00:00|130731.5|130531.5|130700|130500|130737.5|130537.5|130686.1|130486.1|178
1691420700000|2023-08-07 15:05:00|130701.2|130501.2|130725.1|130525.1|130738.1|130538.1|130695.3|130495.3|111
1691421000000|2023-08-07 15:10:00|130722.1|130522.1|130718.5|130518.5|130736.5|130536.5|130712.5|130512.5|22
1691421300000|2023-08-07 15:15:00|130717.5|130517.5|130704|130504|130717.5|130517.5|130703.5|130503.5|26
1691421600000|2023-08-07 15:20:00|130703.1|130503.1|130692.3|130492.3|130705.5|130505.5|130688.1|130488.1|106
1691421900000|2023-08-07 15:25:00|130691.9|130491.9|130650.5|130550.5|130692.6|130553|130647|130485|91
1691422200000|2023-08-07 15:30:00|130651|130551|130713.7|130513.7|130720.5|130551.5|130651|130493|64
1691422500000|2023-08-07 15:35:00|130714.2|130514.2|130726|130526|130737.9|130537.9|130714.2|130514.2|47
1691422800000|2023-08-07 15:40:00|130726.5|130526.5|130722.2|130522.2|130727.5|130527.5|130720.4|130520.4|26
1691423100000|2023-08-07 15:45:00|130722.7|130522.7|130720.2|130520.2|130726.1|130526.1|130714.9|130514.9|48
1691423400000|2023-08-07 15:50:00|130720.9|130520.9|130725.6|130525.6|130725.6|130525.6|130719.5|130519.5|27
1691423700000|2023-08-07 15:55:00|130726.1|130526.1|130732.7|130532.7|130734.7|130534.7|130725.4|130525.4|54
1691424000000|2023-08-07 16:00:00|130732.2|130532.2|130740.5|130540.5|130740.5|130540.5|130724.8|130524.8|65
1691424300000|2023-08-07 16:05:00|130742.1|130542.1|130708.1|130508.1|130745.5|130545.5|130706.5|130506.5|48
1691424600000|2023-08-07 16:10:00|130706.5|130506.5|130699|130499|130710.1|130510.1|130696.5|130496.5|29
1691424900000|2023-08-07 16:15:00|130700|130500|130763.5|130563.5|130765|130565|130700|130500|40
1691425200000|2023-08-07 16:20:00|130763|130563|130747|130547|130767.5|130567.5|130746.9|130546.9|43
1691425500000|2023-08-07 16:25:00|130746.5|130546.5|130739.6|130539.6|130746.5|130546.5|130738.2|130538.2|32
1691425800000|2023-08-07 16:30:00|130740.4|130540.4|130747.5|130547.5|130748|130548|130736.7|130536.7|29
1691426100000|2023-08-07 16:35:00|130747|130547|130748.5|130548.5|130749|130549|130744.8|130544.8|15
1691426400000|2023-08-07 16:40:00|130749.5|130549.5|130750|130550|130754|130554|130749.5|130549.5|13
1691426700000|2023-08-07 16:45:00|130749.5|130549.5|130736|130536|130749.5|130549.5|130735|130535|26
1691427000000|2023-08-07 16:50:00|130736.5|130536.5|130730|130530|130737.5|130537.5|130730|130530|39
1691427300000|2023-08-07 16:55:00|130730.5|130530.5|130699.5|130499.5|130731.3|130531.3|130698.5|130498.5|36
1691427600000|2023-08-07 17:00:00|130699|130499|130684.6|130484.6|130699|130499|130681.8|130481.8|37
1691427900000|2023-08-07 17:05:00|130685.3|130485.3|130689|130489|130693.6|130493.6|130685.3|130485.3|24
1691428200000|2023-08-07 17:10:00|130689.5|130489.5|130690|130490|130690.5|130490.5|130689.3|130489.3|13
1691428500000|2023-08-07 17:15:00|130689.5|130489.5|130617|130417|130690|130522.9|130612.5|130412.5|82
1691428800000|2023-08-07 17:20:00|130616.5|130416.5|130619.5|130419.5|130619.5|130419.5|130610.5|130410.5|31
1691429100000|2023-08-07 17:25:00|130619|130419|130606.5|130406.5|130619|130419|130597.5|130397.5|56
1691429400000|2023-08-07 17:30:00|130605.5|130405.5|130607|130407|130607|130407|130603|130403|20
1691429700000|2023-08-07 17:35:00|130607.5|130407.5|130596|130396|130610|130410|130595|130395|57
1691430000000|2023-08-07 17:40:00|130595.5|130395.5|130594.5|130394.5|130596|130396|130588.5|130388.5|52
1691430300000|2023-08-07 17:45:00|130595.5|130395.5|130588.5|130388.5|130597.5|130397.5|130588.5|130388.5|16
1691430600000|2023-08-07 17:50:00|130589|130389|130590|130390|130591.5|130391.5|130585.5|130385.5|47
1691430900000|2023-08-07 17:55:00|130588|130388|130583.5|130383.5|130590|130390|130581.5|130381.5|43
1691431200000|2023-08-07 18:00:00|130585.5|130385.5|130583|130383|130587|130387|130578.5|130378.5|56
1691431500000|2023-08-07 18:05:00|130583.5|130383.5|130571|130371|130587.5|130387.5|130571|130371|55
1691431800000|2023-08-07 18:10:00|130571.5|130371.5|130576|130376|130577|130377|130571.5|130371.5|19
1691432100000|2023-08-07 18:15:00|130575.5|130375.5|130587.5|130387.5|130589.5|130389.5|130575|130375|40
1691432400000|2023-08-07 18:20:00|130588|130388|130587|130387|130589|130389|130586|130386|8
1691432700000|2023-08-07 18:25:00|130587.5|130387.5|130587|130387|130589|130389|130586|130386|15
1691433000000|2023-08-07 18:30:00|130586.5|130386.5|130580.5|130380.5|130586.5|130386.5|130576.5|130376.5|66
1691433300000|2023-08-07 18:35:00|130581|130381|130582|130382|130583.5|130383.5|130581|130381|7
1691433600000|2023-08-07 18:40:00|130583|130383|130583|130383|130584|130384|130583|130383|8
1691433900000|2023-08-07 18:45:00|130582.5|130382.5|130580.5|130380.5|130584.5|130384.5|130578|130378|41
1691434200000|2023-08-07 18:50:00|130580|130380|130579|130379|130583.5|130383.5|130577.5|130377.5|24
1691434500000|2023-08-07 18:55:00|130578|130378|130583|130383|130584.5|130384.5|130570|130370|28
1691434800000|2023-08-07 19:00:00|130583.5|130383.5|130584|130384|130585.5|130385.5|130580.5|130380.5|46
1691435100000|2023-08-07 19:05:00|130584.5|130384.5|130587.5|130387.5|130588.5|130388.5|130582.5|130382.5|29
1691435400000|2023-08-07 19:10:00|130587|130387|130590.5|130390.5|130591|130391|130583.5|130383.5|16
1691435700000|2023-08-07 19:15:00|130591|130391|130593|130393|130594.5|130394.5|130591|130391|13
1691436000000|2023-08-07 19:20:00|130592|130392|130591.5|130391.5|130597.5|130397.5|130586.5|130386.5|53
1691436300000|2023-08-07 19:25:00|130591|130391|130617.5|130417.5|130617.5|130417.5|130586.5|130386.5|58
1691436600000|2023-08-07 19:30:00|130616.5|130416.5|130611|130411|130616.5|130416.5|130609.5|130409.5|29
1691436900000|2023-08-07 19:35:00|130609.8|130409.8|130599.2|130399.2|130611|130411|130595.5|130395.5|46
1691437200000|2023-08-07 19:40:00|130601.5|130401.5|130607.5|130407.5|130610|130410|130597.3|130397.3|34
1691437500000|2023-08-07 19:45:00|130608.5|130408.5|130610|130410|130616.5|130416.5|130607|130407|46
1691437800000|2023-08-07 19:50:00|130609|130409|130633|130433|130637.5|130437.5|130604.5|130404.5|44
1691438100000|2023-08-07 19:55:00|130633.5|130433.5|130641.5|130441.5|130641.5|130441.5|130619|130419|59
1691452800000|2023-08-08 00:00:00|130547.7|130347.7|130452.5|130352.5|130565|130365.5|130397.5|130263.5|269
1691453100000|2023-08-08 00:05:00|130452|130352|130511|130411|130518.5|130418.5|130371|130271|363
1691453400000|2023-08-08 00:10:00|130513|130413|130532|130432|130627|130527|130504|130404|456
1691453700000|2023-08-08 00:15:00|130531.5|130431.5|130568|130468|130589|130489|130511|130411|325
1691454000000|2023-08-08 00:20:00|130568.5|130468.5|130542.5|130442.5|130590|130490|130521.5|130421.5|338
1691454300000|2023-08-08 00:25:00|130543.5|130443.5|130573.6|130473.6|130599|130499|130525|130425|402
1691454600000|2023-08-08 00:30:00|130574.5|130474.5|130633|130533|130666|130566|130574.5|130474.5|369
1691454900000|2023-08-08 00:35:00|130636.5|130536.5|130595.1|130495.1|130649.5|130549.5|130595|130495|337
1691455200000|2023-08-08 00:40:00|130589.5|130489.5|130603|130503|130603|130503|130560|130460|395
1691455500000|2023-08-08 00:45:00|130602|130502|130591.5|130491.5|130662|130562|130588.5|130488.5|278
1691455800000|2023-08-08 00:50:00|130592|130492|130582|130482|130601|130501|130538|130438|346
1691456100000|2023-08-08 00:55:00|130581|130481|130584.7|130484.7|130640.5|130540.5|130581|130481|327
1691456400000|2023-08-08 01:00:00|130585|130485|130662.9|130562.9|130702.5|130602.5|130569.2|130469.2|448
1691456700000|2023-08-08 01:05:00|130662.4|130562.4|130767.9|130667.9|130767.9|130667.9|130650.1|130550.1|537
1691457000000|2023-08-08 01:10:00|130769.4|130669.4|130778|130678|130811.5|130711.5|130732.4|130632.4|483
1691457300000|2023-08-08 01:15:00|130780.5|130680.5|130974.5|130874.5|130980|130880|130763|130663|570
1691457600000|2023-08-08 01:20:00|130973|130873|131213|131113|131228|131128|130957.5|130857.5|582
1691457900000|2023-08-08 01:25:00|131213.5|131113.5|131191.2|131091.2|131291.5|131191.5|131084.8|130984.8|646
1691458200000|2023-08-08 01:30:00|131191.5|131091.5|131145|131045|131192|131092|131034|130934|690
1691458500000|2023-08-08 01:35:00|131140|131040|131227.5|131127.5|131368|131268|131140|131040|622
1691458800000|2023-08-08 01:40:00|131223.5|131123.5|131211.5|131111.5|131266.4|131166.4|131153|131053|534
1691459100000|2023-08-08 01:45:00|131212.5|131112.5|131268|131168|131306.8|131206.8|131194.8|131094.8|625
1691459400000|2023-08-08 01:50:00|131269.5|131169.5|131304|131204|131331|131231|131185.5|131085.5|470
1691459700000|2023-08-08 01:55:00|131305|131205|131433|131333|131443.1|131343.1|131290.2|131190.2|463
1691460000000|2023-08-08 02:00:00|131432.5|131332.5|131287.5|131187.5|131445.5|131345.5|131284.9|131184.9|532
1691460300000|2023-08-08 02:05:00|131286.4|131186.4|131287.5|131187.5|131313|131213|131217.5|131117.5|589
1691460600000|2023-08-08 02:10:00|131287|131187|131251|131151|131288.5|131188.5|131203|131103|561
1691460900000|2023-08-08 02:15:00|131250|131150|131147.5|131047.5|131251.1|131151.1|131120.5|131020.5|447
1691461200000|2023-08-08 02:20:00|131148.5|131048.5|131191.5|131091.5|131208.5|131108.5|131126|131026|444
1691461500000|2023-08-08 02:25:00|131191|131091|131218|131118|131231.5|131131.5|131157.5|131057.5|399
1691461800000|2023-08-08 02:30:00|131216|131116|131166|131066|131222.5|131122.5|131133|131033|260
1691462100000|2023-08-08 02:35:00|131167|131067|131138.2|131038.2|131196.5|131096.5|131111.7|131011.7|339
1691462400000|2023-08-08 02:40:00|131136.5|131036.5|131201|131101|131210|131110|131116.6|131016.6|419
1691462700000|2023-08-08 02:45:00|131201.5|131101.5|131245.5|131145.5|131261|131161|131199|131099|343
1691463000000|2023-08-08 02:50:00|131245|131145|131190.5|131090.5|131272.5|131172.5|131171.8|131071.8|358
1691463300000|2023-08-08 02:55:00|131193|131093|131160.9|131060.9|131193|131093|131083.5|130983.5|396
1691463600000|2023-08-08 03:00:00|131160|131060|131258|131158|131260.5|131160.5|131147.6|131047.6|327
1691463900000|2023-08-08 03:05:00|131256.5|131156.5|131292.5|131192.5|131359|131259|131229.5|131129.5|484
1691464200000|2023-08-08 03:10:00|131293|131193|131174|131074|131316|131216|131174|131074|558
1691464500000|2023-08-08 03:15:00|131169|131069|131142|131042|131172|131072|131073|130973|482
1691464800000|2023-08-08 03:20:00|131140|131040|131182|131082|131235|131135|131114.7|131014.7|399
1691465100000|2023-08-08 03:25:00|131181|131081|131199.5|131099.5|131213.5|131113.5|131160|131060|238
1691465400000|2023-08-08 03:30:00|131197.5|131097.5|131343|131243|131350|131250|131148|131048|265
1691465700000|2023-08-08 03:35:00|131344|131244|131376.5|131276.5|131393|131293|131326.5|131226.5|337
1691466000000|2023-08-08 03:40:00|131377|131277|131306.5|131206.5|131377|131277|131294|131194|258
1691466300000|2023-08-08 03:45:00|131305.5|131205.5|131256|131156|131307|131207|131217|131117|312
1691466600000|2023-08-08 03:50:00|131257|131157|131272|131172|131299.5|131199.5|131229.3|131129.3|266
1691466900000|2023-08-08 03:55:00|131270.5|131170.5|131268.5|131168.5|131331.5|131231.5|131229|131129|328
1691467200000|2023-08-08 04:00:00|131273|131173|131274.5|131174.5|131312|131212|131250.1|131150.1|256
1691467500000|2023-08-08 04:05:00|131275.5|131175.5|131254|131154|131321|131221|131214.5|131114.5|300
1691467800000|2023-08-08 04:10:00|131249|131149|131260.5|131160.5|131316|131216|131243|131143|257
1691468100000|2023-08-08 04:15:00|131259.5|131159.5|131249.5|131149.5|131268|131168|131237|131137|191
1691468400000|2023-08-08 04:20:00|131253|131153|131310.5|131210.5|131320.5|131220.5|131248.5|131148.5|219
1691468700000|2023-08-08 04:25:00|131311.5|131211.5|131293.5|131193.5|131317.8|131217.8|131285.7|131185.7|267
1691469000000|2023-08-08 04:30:00|131294.5|131194.5|131223.5|131123.5|131295|131195|131206|131106|354
1691469300000|2023-08-08 04:35:00|131225.6|131125.6|131254.5|131154.5|131259.5|131159.5|131218|131118|348
1691469600000|2023-08-08 04:40:00|131253.3|131153.3|131232.8|131132.8|131253.3|131153.3|131205|131105|173
1691469900000|2023-08-08 04:45:00|131233.5|131133.5|131167|131067|131240|131140|131157.5|131057.5|274
1691470200000|2023-08-08 04:50:00|131169.5|131069.5|131146|131046|131177.5|131077.5|131140|131040|239
1691470500000|2023-08-08 04:55:00|131148.5|131048.5|131184|131084|131189|131089|131132|131032|310
1691470800000|2023-08-08 05:00:00|131180.5|131080.5|131202|131102|131282.5|131182.5|131180.5|131032.5|326
1691471100000|2023-08-08 05:05:00|131201.5|131101.5|131250.5|131150.5|131252|131152|131201|131101|271
1691471400000|2023-08-08 05:10:00|131251.5|131151.5|131182.5|131082.5|131251.5|131151.5|131169.5|131069.5|296
1691471700000|2023-08-08 05:15:00|131179.5|131079.5|131256.5|131156.5|131268.5|131168.5|131157|131057|321
1691472000000|2023-08-08 05:20:00|131257|131157|131378.5|131278.5|131404.5|131304.5|131217|131117|388
1691472300000|2023-08-08 05:25:00|131377.5|131277.5|131375|131275|131391.5|131291.5|131335.5|131235.5|291
1691472600000|2023-08-08 05:30:00|131377.5|131277.5|131402.5|131302.5|131412.5|131312.5|131360|131260|344
1691472900000|2023-08-08 05:35:00|131403.8|131303.8|131319|131219|131425.5|131325.5|131318|131218|364
1691473200000|2023-08-08 05:40:00|131324|131224|131366.5|131266.5|131375.5|131275.5|131324|131224|251
1691473500000|2023-08-08 05:45:00|131367|131267|131327|131227|131367|131267|131316.5|131216.5|311
1691473800000|2023-08-08 05:50:00|131328.5|131228.5|131345.5|131245.5|131366|131266|131316.5|131216.5|313
1691474100000|2023-08-08 05:55:00|131345|131245|131388.5|131288.5|131430|131330|131326.8|131226.8|403
1691474400000|2023-08-08 06:00:00|131385.5|131285.5|131397.6|131297.6|131446|131346|131375|131275|403
1691474700000|2023-08-08 06:05:00|131397.8|131297.8|131429.1|131329.1|131463.5|131363.5|131388.5|131288.5|453
1691475000000|2023-08-08 06:10:00|131428.8|131328.8|131461.5|131361.5|131549|131449|131414|131314|504
1691475300000|2023-08-08 06:15:00|131461|131361|131409|131309|131478|131378|131398.5|131298.5|411
1691475600000|2023-08-08 06:20:00|131409.5|131309.5|131400.5|131300.5|131432.6|131332.6|131347|131247|410
1691475900000|2023-08-08 06:25:00|131401|131301|131499.9|131399.9|131525.6|131425.6|131401|131301|449
1691476200000|2023-08-08 06:30:00|131502|131402|131462.1|131362.1|131534.4|131434.4|131462.1|131362.1|375
1691476500000|2023-08-08 06:35:00|131462.9|131362.9|131461.5|131361.5|131478.9|131378.9|131439.5|131339.5|114
1691476800000|2023-08-08 06:40:00|131461.6|131361.6|131447.5|131347.5|131462.1|131362.1|131437|131337|67
1691477100000|2023-08-08 06:45:00|131444|131344|131524|131424|131534.5|131431|131444|131330|142
1691477400000|2023-08-08 06:50:00|131523.5|131423.5|131521|131421|131552|131423.5|131493.9|131339.5|130
1691477700000|2023-08-08 06:55:00|131520.5|131420.5|131755|131555|131757.2|131583.8|131520.5|131420.5|195
1691478000000|2023-08-08 07:00:00|131751.5|131551.5|131675|131475|131802|131637.5|131657.4|131468|263
1691478300000|2023-08-08 07:05:00|131677|131477|131630|131430|131694.5|131505.8|131602|131402|188
1691478600000|2023-08-08 07:10:00|131632|131432|131658|131458|131670|131470|131612.5|131412.5|130
1691478900000|2023-08-08 07:15:00|131657.5|131457.5|131672.6|131472.6|131684|131536.1|131620.9|131456.5|139
1691479200000|2023-08-08 07:20:00|131673.2|131473.2|131670|131470|131673.4|131573|131616.5|131469.5|97
1691479500000|2023-08-08 07:25:00|131670.5|131470.5|131669.4|131569.4|131703.5|131569.4|131628.4|131462.5|115
1691479800000|2023-08-08 07:30:00|131669.9|131569.9|131723|131623|131776|131666|131669.9|131558.5|132
1691480100000|2023-08-08 07:35:00|131723.5|131623.5|131673.5|131573.5|131729|131629|131666.4|131502|139
1691480400000|2023-08-08 07:40:00|131673|131573|131684|131484|131759.3|131593.5|131640|131483.5|117
1691480700000|2023-08-08 07:45:00|131683.5|131483.5|131569|131369|131683.5|131514|131557.5|131368.5|150
1691481000000|2023-08-08 07:50:00|131568.5|131368.5|131485|131385|131585.5|131399.5|131483|131321|115
1691481300000|2023-08-08 07:55:00|131484.5|131384.5|131523|131323|131551.5|131402.5|131472.1|131323|88
1691481600000|2023-08-08 08:00:00|131522|131322|131632|131432|131632|131432|131485.1|131319.5|197
1691481900000|2023-08-08 08:05:00|131630|131430|131629.5|131429.5|131646.5|131446.5|131616.8|131416.8|102
1691482200000|2023-08-08 08:10:00|131628.7|131428.7|131618.5|131418.5|131629|131429|131602|131402|62
1691482500000|2023-08-08 08:15:00|131617.5|131417.5|131640.5|131440.5|131640.5|131491.5|131569|131417.5|63
1691482800000|2023-08-08 08:20:00|131640|131440|131638.5|131438.5|131671.5|131492.5|131590|131436|81
1691483100000|2023-08-08 08:25:00|131639|131439|131664.8|131464.8|131678.5|131489|131587.5|131424|118
1691483400000|2023-08-08 08:30:00|131666.5|131466.5|131651.6|131451.6|131680|131480|131647|131447|86
1691483700000|2023-08-08 08:35:00|131650.1|131450.1|131645.7|131445.7|131724.5|131524.5|131641|131441|164
1691484000000|2023-08-08 08:40:00|131645|131445|131619.4|131419.4|131673.5|131473.6|131573.6|131413.5|122
1691484300000|2023-08-08 08:45:00|131618.9|131418.9|131618.8|131418.8|131672|131524.5|131571|131418.8|68
1691484600000|2023-08-08 08:50:00|131619.6|131419.6|131526.4|131326.4|131619.6|131459.4|131484.7|131319|71
1691484900000|2023-08-08 08:55:00|131478.9|131378.9|131491|131391|131549.1|131398.5|131478.9|131326.9|96
1691485200000|2023-08-08 09:00:00|131492|131392|131561.1|131361.1|131593.3|131393.3|131482.2|131337|95
1691485500000|2023-08-08 09:05:00|131560|131360|131585.2|131385.2|131585.2|131385.2|131557.5|131357.5|109
1691485800000|2023-08-08 09:10:00|131584.8|131384.8|131668.5|131468.5|131671.5|131517|131583|131383|141
1691486100000|2023-08-08 09:15:00|131675|131475|131673|131473|131677|131477|131671.5|131471.5|38
1691486400000|2023-08-08 09:20:00|131673.5|131473.5|131669.5|131469.5|131675|131475|131668|131468|40
1691486700000|2023-08-08 09:25:00|131670.5|131470.5|131715|131515|131776.5|131576.5|131670.5|131470.5|76
1691487000000|2023-08-08 09:30:00|131714|131514|131720.6|131520.6|131720.6|131520.6|131666.4|131466.4|164
1691487300000|2023-08-08 09:35:00|131720.1|131520.1|131690.5|131490.5|131720.1|131520.1|131681.9|131481.9|106
1691487600000|2023-08-08 09:40:00|131691.4|131491.4|131707|131507|131707|131507|131685.1|131485.1|68
1691487900000|2023-08-08 09:45:00|131707.5|131507.5|131743.6|131543.6|131754|131589.1|131670.3|131507.5|105
1691488200000|2023-08-08 09:50:00|131743.1|131543.1|131686|131486|131745|131581.1|131673.4|131477.4|124
1691488500000|2023-08-08 09:55:00|131685.4|131485.4|131741.7|131541.7|131744.9|131544.9|131685.4|131485.4|125
1691488800000|2023-08-08 10:00:00|131743.7|131543.7|131771.5|131571.5|131781|131613|131713|131533.5|75
1691489100000|2023-08-08 10:05:00|131771|131571|131765|131565|131772|131572|131765|131565|27
1691489400000|2023-08-08 10:10:00|131764|131564|131746.7|131546.7|131764.5|131564.5|131735|131535|66
1691489700000|2023-08-08 10:15:00|131746.2|131546.2|131747.3|131547.3|131749.1|131549.1|131744.8|131544.8|47
1691490000000|2023-08-08 10:20:00|131748.4|131548.4|131755.5|131555.5|131763.1|131563.1|131748.4|131548.4|24
1691490300000|2023-08-08 10:25:00|131755.3|131555.3|131740.1|131540.1|131755.3|131555.3|131687.5|131487.5|103
1691490600000|2023-08-08 10:30:00|131739.1|131539.1|131757.7|131557.7|131758.2|131558.2|131739.1|131539.1|57
1691490900000|2023-08-08 10:35:00|131757.2|131557.2|131786.9|131586.9|131789.2|131622.9|131721.9|131556.4|39
1691491200000|2023-08-08 10:40:00|131787|131587|131771.3|131571.3|131809.2|131609.2|131768.4|131568.4|55
1691491500000|2023-08-08 10:45:00|131771.7|131571.7|131768.3|131568.3|131774.5|131574.5|131768|131568|40
1691491800000|2023-08-08 10:50:00|131767.8|131567.8|131770.6|131570.6|131771.8|131571.8|131765.6|131565.6|43
1691492100000|2023-08-08 10:55:00|131770.8|131570.8|131777.1|131577.1|131777.5|131577.5|131770.8|131570.8|23
1691492400000|2023-08-08 11:00:00|131777|131577|131821|131621|131825.5|131625.5|131771.7|131571.7|102
1691492700000|2023-08-08 11:05:00|131821.5|131621.5|131829|131629|131840.5|131640.5|131820.5|131620.5|96
1691493000000|2023-08-08 11:10:00|131828.5|131628.5|131752.5|131552.5|131828.5|131628.5|131743.5|131543.5|164
1691493300000|2023-08-08 11:15:00|131751.5|131551.5|131723.1|131523.1|131751.5|131551.5|131699|131499|92
1691493600000|2023-08-08 11:20:00|131723.7|131523.7|131763.1|131563.1|131765.5|131565.5|131715.5|131515.5|194
1691493900000|2023-08-08 11:25:00|131763.6|131563.6|131800|131600|131803.1|131628.3|131726.1|131563.2|126
1691494200000|2023-08-08 11:30:00|131800.1|131600.1|131821|131721|131864.5|131721|131761|131597|94
1691494500000|2023-08-08 11:35:00|131822|131722|131955.8|131755.8|131955.8|131757.5|131822|131673.5|119
1691494800000|2023-08-08 11:40:00|131956.2|131756.2|131949|131749|131959.9|131759.9|131931|131731|69
1691495100000|2023-08-08 11:45:00|131943.5|131743.5|131928.2|131728.2|131943.5|131767.7|131867.7|131687.5|123
1691495400000|2023-08-08 11:50:00|131929.1|131729.1|131940|131740|131967.7|131801.4|131871.2|131707|133
1691495700000|2023-08-08 11:55:00|131939.5|131739.5|131922|131722|131940.5|131740.5|131921.5|131721.5|96
1691496000000|2023-08-08 12:00:00|131921.9|131721.9|131874.4|131674.4|131928.7|131728.7|131874.4|131674.4|184
1691496300000|2023-08-08 12:05:00|131874.5|131674.5|131931.2|131731.2|131931.4|131731.4|131874.5|131674.5|175
1691496600000|2023-08-08 12:10:00|131930.9|131730.9|131971.5|131771.5|131984|131784|131930.9|131730.9|154
1691496900000|2023-08-08 12:15:00|131972.2|131772.2|131975.5|131875.5|132020.7|131882.7|131970.7|131772.1|176
1691497200000|2023-08-08 12:20:00|131976.5|131876.5|132056|131856|132056|131907|131976.5|131820.5|121
1691497500000|2023-08-08 12:25:00|132061.5|131861.5|132050|131850|132070|131870|132046|131846|136
1691497800000|2023-08-08 12:30:00|132049.5|131849.5|131978.5|131778.5|132049.5|131872.7|131942.9|131755|114
1691498100000|2023-08-08 12:35:00|131979|131779|131786.5|131586.5|131981.5|131827|131784|131584|162
1691498400000|2023-08-08 12:40:00|131784.5|131584.5|131815.3|131615.3|131832.4|131632.4|131783.5|131583.5|159
1691498700000|2023-08-08 12:45:00|131814.8|131614.8|131827.2|131627.2|131869|131680.5|131780.5|131611|186
1691499000000|2023-08-08 12:50:00|131825.4|131625.4|131782.2|131582.2|131825.4|131658.7|131721.9|131560.2|159
1691499300000|2023-08-08 12:55:00|131782.7|131582.7|131784.9|131584.9|131812.2|131612.2|131768.5|131568.5|172
1691499600000|2023-08-08 13:00:00|131785|131585|131826.5|131626.5|131826.5|131626.5|131785|131585|126
1691499900000|2023-08-08 13:05:00|131826.1|131626.1|131842.1|131642.1|131859|131659|131823.9|131623.9|129
1691500200000|2023-08-08 13:10:00|131842.5|131642.5|131860.1|131660.1|131868.1|131668.1|131812.5|131612.5|115
1691500500000|2023-08-08 13:15:00|131859.8|131659.8|131926.7|131726.7|131926.9|131775.5|131820.6|131656.8|123
1691500800000|2023-08-08 13:20:00|131927.2|131727.2|131843.1|131643.1|131930.4|131730.4|131834|131634|135
1691501100000|2023-08-08 13:25:00|131845|131645|131841|131641|131874|131724.1|131810.6|131625.8|133
1691501400000|2023-08-08 13:30:00|131862.5|131662.5|132049.5|131849.5|132051.5|131859.4|131848.5|131648.5|282
1691501700000|2023-08-08 13:35:00|132050|131850|132041.2|131841.2|132070|131870|132021.8|131821.8|173
1691502000000|2023-08-08 13:40:00|132041.1|131841.1|132037.5|131837.5|132045.7|131879.5|131979.5|131827.5|142
1691502300000|2023-08-08 13:45:00|132039|131839|132008.5|131908.5|132069.5|131928.5|131993.4|131819.5|185
1691502600000|2023-08-08 13:50:00|132009|131909|132010|131810|132053|131935|131992.5|131792.5|115
1691502900000|2023-08-08 13:55:00|132015|131815|131996.9|131796.9|132077|131877|131962.6|131791.2|164
1691503200000|2023-08-08 14:00:00|131999.6|131799.6|131989|131789|132020.5|131820.5|131988|131788|155
1691503500000|2023-08-08 14:05:00|131988.4|131788.4|131950.5|131850.5|132013|131850.5|131929.9|131748.2|208
1691503800000|2023-08-08 14:10:00|131952.5|131852.5|132032.9|131832.9|132058|131919.5|131952.5|131806|134
1691504100000|2023-08-08 14:15:00|132032.1|131832.1|132067.5|131867.5|132087|131897.6|131996.4|131828.6|162
1691504400000|2023-08-08 14:20:00|132067.1|131867.1|132106.5|131906.5|132119.5|131961.5|132059.5|131867|101
1691504700000|2023-08-08 14:25:00|132106|131906|131994.1|131794.1|132106|131906|131990.5|131790.5|123
1691505000000|2023-08-08 14:30:00|131993.5|131793.5|132004.6|131804.6|132007.1|131807.1|131968.5|131768.5|144
1691505300000|2023-08-08 14:35:00|132004.7|131804.7|131982|131782|132004.7|131804.7|131978|131778|127
1691505600000|2023-08-08 14:40:00|131981.5|131781.5|131880.5|131780.5|131990|131828.5|131875|131717.5|135
1691505900000|2023-08-08 14:45:00|131880|131780|131967.5|131867.5|131967.5|131867.5|131879.5|131779.5|100
1691506200000|2023-08-08 14:50:00|131968.5|131868.5|132027|131827|132049.5|131886|131965|131824.5|119
1691506500000|2023-08-08 14:55:00|132023.5|131823.5|132058.5|131958.5|132089|131958.5|131994|131823.5|92
1691506800000|2023-08-08 15:00:00|132058|131958|132104.8|131904.8|132111|131973|132056.3|131872.8|139
1691507100000|2023-08-08 15:05:00|132106.1|131906.1|132059.4|131959.4|132147.5|131999.5|132057|131905.3|128
1691507400000|2023-08-08 15:10:00|132059.5|131959.5|131931|131731|132080.1|131961.5|131919.5|131719.5|241
1691507700000|2023-08-08 15:15:00|131930.5|131730.5|131748.5|131548.5|131938|131738|131748.5|131548.5|252
1691508000000|2023-08-08 15:20:00|131749|131549|131709.5|131509.5|131781|131581|131683|131483|194
1691508300000|2023-08-08 15:25:00|131709|131509|131743.5|131543.5|131748.5|131548.5|131587.5|131387.5|211
1691508600000|2023-08-08 15:30:00|131744|131544|131708.5|131508.5|131745.7|131545.7|131694.5|131494.5|171
1691508900000|2023-08-08 15:35:00|131708|131508|131691.7|131491.7|131708|131508|131688.3|131488.3|109
1691509200000|2023-08-08 15:40:00|131692.2|131492.2|131649|131549|131706.1|131551|131634.5|131481.5|148
1691509500000|2023-08-08 15:45:00|131648.5|131548.5|131707.5|131507.5|131737.5|131572|131648.5|131501.5|123
1691509800000|2023-08-08 15:50:00|131706|131506|131721|131521|131724|131524|131695|131495|146
1691510100000|2023-08-08 15:55:00|131721.5|131521.5|131730.7|131530.7|131751.5|131551.5|131717.3|131517.3|82
1691510400000|2023-08-08 16:00:00|131729.6|131529.6|131689.5|131489.5|131732.5|131532.5|131682.8|131482.8|127
1691510700000|2023-08-08 16:05:00|131689|131489|131689.5|131489.5|131699|131538|131620.5|131471.8|130
1691511000000|2023-08-08 16:10:00|131688.6|131488.6|131690.6|131490.6|131692.5|131492.5|131673.3|131473.3|156
1691511300000|2023-08-08 16:15:00|131690.1|131490.1|131671.6|131471.6|131691|131491|131671.6|131471.6|78
1691511600000|2023-08-08 16:20:00|131671.7|131471.7|131581.2|131381.2|131679.2|131479.2|131523.7|131357.6|156
1691511900000|2023-08-08 16:25:00|131580.2|131380.2|131653.5|131453.5|131662.5|131462.5|131579.5|131379.5|71
1691512200000|2023-08-08 16:30:00|131650|131450|131585|131385|131650|131450|131574.5|131374.5|89
1691512500000|2023-08-08 16:35:00|131584.5|131384.5|131615.2|131415.2|131617.2|131417.2|131558.9|131358.9|86
1691512800000|2023-08-08 16:40:00|131615.7|131415.7|131643.8|131443.8|131644.3|131444.3|131611.1|131411.1|72
1691513100000|2023-08-08 16:45:00|131643.1|131443.1|131656.7|131456.7|131656.8|131456.8|131641.8|131441.8|65
1691513400000|2023-08-08 16:50:00|131661|131461|131679|131479|131680.5|131480.5|131661|131461|52
1691513700000|2023-08-08 16:55:00|131669.5|131469.5|131659.6|131459.6|131674.1|131474.1|131655.6|131455.6|53
1691514000000|2023-08-08 17:00:00|131660.1|131460.1|131606.4|131406.4|131660.1|131460.1|131587.3|131387.3|81
1691514300000|2023-08-08 17:05:00|131605.4|131405.4|131615.6|131415.6|131628.4|131428.4|131602.2|131402.2|39
1691514600000|2023-08-08 17:10:00|131615.8|131415.8|131631.3|131431.3|131631.8|131431.8|131615.8|131415.8|81
1691514900000|2023-08-08 17:15:00|131631.6|131431.6|131631.5|131431.5|131632.6|131432.6|131631.1|131431.1|13
1691515200000|2023-08-08 17:20:00|131632.1|131432.1|131607.6|131407.6|131632.1|131432.1|131584.1|131384.1|59
1691515500000|2023-08-08 17:25:00|131608.1|131408.1|131625.6|131425.6|131627.1|131427.1|131608.1|131408.1|37
1691515800000|2023-08-08 17:30:00|131624.9|131424.9|131593|131393|131625.6|131425.6|131577.5|131377.5|50
1691516100000|2023-08-08 17:35:00|131592.5|131392.5|131608.4|131408.4|131627|131427|131591|131391|72
1691516400000|2023-08-08 17:40:00|131603.6|131403.6|131629.5|131429.5|131654.5|131454.5|131603.6|131403.6|96
1691516700000|2023-08-08 17:45:00|131629.1|131429.1|131617.6|131417.6|131644.9|131444.9|131591.5|131391.5|39
1691517000000|2023-08-08 17:50:00|131618.4|131418.4|131614.6|131414.6|131618.4|131418.4|131585|131385|38
1691517300000|2023-08-08 17:55:00|131616.1|131416.1|131615.4|131415.4|131617.9|131417.9|131610.9|131410.9|42
1691517600000|2023-08-08 18:00:00|131615.9|131415.9|131606.9|131406.9|131616.9|131416.9|131606.6|131406.6|41
1691517900000|2023-08-08 18:05:00|131606.4|131406.4|131611.5|131411.5|131618.5|131418.5|131605.6|131405.6|21
1691518200000|2023-08-08 18:10:00|131612|131412|131612.6|131412.6|131613.6|131413.6|131610.1|131410.1|26
1691518500000|2023-08-08 18:15:00|131613|131413|131612|131412|131613|131413|131596|131396|22
1691519100000|2023-08-08 18:25:00|131611.5|131411.5|131607|131407|131611.5|131411.5|131585|131385|20
1691519400000|2023-08-08 18:30:00|131606.5|131406.5|131620.5|131420.5|131622|131422|131606|131406|16
1691519700000|2023-08-08 18:35:00|131622|131422|131621|131421|131627|131427|131621|131421|14
1691520000000|2023-08-08 18:40:00|131620.5|131420.5|131623.5|131423.5|131626.5|131426.5|131616|131416|25
1691520300000|2023-08-08 18:45:00|131624|131424|131624.5|131424.5|131624.5|131424.5|131624|131424|2
1691520600000|2023-08-08 18:50:00|131624|131424|131608|131408|131626|131426|131608|131408|43
1691520900000|2023-08-08 18:55:00|131607.5|131407.5|131579.5|131379.5|131611.4|131446.1|131546.1|131366|88
1691521200000|2023-08-08 19:00:00|131581.5|131381.5|131581|131381|131585.4|131385.4|131567.5|131367.5|46
1691521500000|2023-08-08 19:05:00|131581.5|131381.5|131589.5|131389.5|131589.5|131389.5|131580|131380|26
1691521800000|2023-08-08 19:10:00|131585.5|131385.5|131581.5|131381.5|131588.5|131388.5|131580.9|131380.9|16
1691522100000|2023-08-08 19:15:00|131580.5|131380.5|131579.5|131379.5|131581.1|131381.1|131578.5|131378.5|14
1691522400000|2023-08-08 19:20:00|131579.1|131379.1|131567.2|131367.2|131584.5|131384.5|131565.2|131365.2|39
1691522700000|2023-08-08 19:25:00|131568.2|131368.2|131565.5|131365.5|131568.5|131368.5|131564|131364|24
1691523000000|2023-08-08 19:30:00|131561.5|131361.5|131552.8|131352.8|131568|131368|131551.5|131351.5|40
1691523300000|2023-08-08 19:35:00|131553.3|131353.3|131549.5|131349.5|131554.5|131354.5|131546.5|131346.5|19
1691523600000|2023-08-08 19:40:00|131552|131352|131570.5|131370.5|131578|131378|131550|131350|47
1691523900000|2023-08-08 19:45:00|131571.5|131371.5|131563.5|131363.5|131575.5|131375.5|131563.5|131363.5|22
1691524200000|2023-08-08 19:50:00|131562.5|131362.5|131560|131360|131562.5|131362.5|131557|131357|15
1691524500000|2023-08-08 19:55:00|131560.5|131360.5|131545.5|131345.5|131562|131412.5|131510|131345.5|20
1691539200000|2023-08-09 00:00:00|131708.9|131465.1|131647.5|131547.5|131768.5|131612.5|131647.5|131465.1|341
1691539500000|2023-08-09 00:05:00|131644.8|131544.8|131623|131523|131684|131580|131575.5|131434.5|339
1691539800000|2023-08-09 00:10:00|131624.5|131524.5|131558|131458|131642.5|131542.5|131536|131436|367
1691540100000|2023-08-09 00:15:00|131561|131461|131550.5|131450.5|131571|131471|131503|131403|308
1691540400000|2023-08-09 00:20:00|131551.5|131451.5|131612.5|131512.5|131612.5|131512.5|131521.5|131421.5|286
1691540700000|2023-08-09 00:25:00|131613.5|131513.5|131777|131677|131825|131695|131608|131508|421
1691541000000|2023-08-09 00:30:00|131776|131676|131725|131625|131776|131676|131678.5|131578.5|417
1691541300000|2023-08-09 00:35:00|131724.5|131624.5|131733.5|131633.5|131764.5|131664.5|131713.9|131613.9|287
1691541600000|2023-08-09 00:40:00|131733|131633|131733|131633|131840.5|131740.5|131721|131621|352
1691541900000|2023-08-09 00:45:00|131732.5|131632.5|131796|131696|131821.5|131721.5|131721.5|131621.5|320
1691542200000|2023-08-09 00:50:00|131797|131697|131800.5|131700.5|131800.6|131700.6|131746.5|131646.5|356
1691542500000|2023-08-09 00:55:00|131800.2|131700.2|131867.5|131767.5|131869.5|131769.5|131767.7|131667.7|366
1691542800000|2023-08-09 01:00:00|131863.5|131763.5|131752.5|131652.5|131866.5|131766.5|131748.5|131648.5|379
1691543100000|2023-08-09 01:05:00|131753.5|131653.5|131727.7|131627.7|131798|131698|131716.5|131616.5|424
1691543400000|2023-08-09 01:10:00|131727.9|131627.9|131710.5|131610.5|131728.2|131628.2|131666.2|131566.2|484
1691543700000|2023-08-09 01:15:00|131712|131612|131624|131524|131768|131628|131596|131494.5|560
1691544000000|2023-08-09 01:20:00|131625|131525|131834|131734|131852.5|131752.5|131623.5|131523.5|490
1691544300000|2023-08-09 01:25:00|131833.5|131733.5|131679.9|131579.9|131847|131747|131668.1|131568.1|382
1691544600000|2023-08-09 01:30:00|131680.4|131580.4|131586.8|131486.8|131725|131625|131586.8|131486.8|649
1691544900000|2023-08-09 01:35:00|131586|131486|131597.9|131497.9|131616|131516|131531.8|131431.8|500
1691545200000|2023-08-09 01:40:00|131597.7|131497.7|131669.5|131569.5|131676.5|131576.5|131597.2|131497.2|411
1691545500000|2023-08-09 01:45:00|131669|131569|131669|131569|131695.5|131595.5|131631.5|131531.5|372
1691545800000|2023-08-09 01:50:00|131669.3|131569.3|131711|131611|131711|131611|131606.5|131506.5|362
1691546100000|2023-08-09 01:55:00|131711.5|131611.5|131682|131582|131753|131653|131663|131563|394
1691546400000|2023-08-09 02:00:00|131681|131581|131761|131661|131780.5|131680.5|131655|131555|324
1691546700000|2023-08-09 02:05:00|131760.5|131660.5|131834.5|131734.5|131847.5|131747.5|131754|131654|367
1691547000000|2023-08-09 02:10:00|131835.5|131735.5|131929|131829|131941|131841|131835.5|131735.5|237
1691547300000|2023-08-09 02:15:00|131931|131831|131910|131810|131948.5|131848.5|131897|131797|276
1691547600000|2023-08-09 02:20:00|131910.5|131810.5|131986.2|131886.2|132000|131900|131908.5|131808.5|344
1691547900000|2023-08-09 02:25:00|131983.7|131883.7|132013.5|131913.5|132039.5|131939.5|131964.5|131864.5|277
1691548200000|2023-08-09 02:30:00|132010.5|131910.5|131951.9|131851.9|132028|131928|131922|131822|355
1691548500000|2023-08-09 02:35:00|131951.7|131851.7|131835|131735|131954.5|131854.5|131810|131710|335
1691548800000|2023-08-09 02:40:00|131834|131734|131906|131806|131906|131806|131821|131721|269
1691549100000|2023-08-09 02:45:00|131906.5|131806.5|131830|131730|131940.5|131840.5|131830|131730|297
1691549400000|2023-08-09 02:50:00|131831|131731|131769.2|131669.2|131844.2|131744.2|131762|131662|309
1691549700000|2023-08-09 02:55:00|131769.7|131669.7|131737.5|131637.5|131782.8|131682.8|131663.5|131563.5|506
1691550000000|2023-08-09 03:00:00|131735.5|131635.5|131669.1|131569.1|131743.5|131643.5|131669|131569|473
1691550300000|2023-08-09 03:05:00|131669.5|131569.5|131754.3|131654.3|131757|131657|131649|131549|320
1691550600000|2023-08-09 03:10:00|131753.9|131653.9|131737.7|131637.7|131762|131662|131688|131588|294
1691550900000|2023-08-09 03:15:00|131737.5|131637.5|131776|131676|131811|131711|131736.3|131636.3|214
1691551200000|2023-08-09 03:20:00|131775|131675|131814.5|131714.5|131834|131734|131754.4|131654.4|297
1691551500000|2023-08-09 03:25:00|131813|131713|131799.3|131699.3|131830.5|131730.5|131793.5|131693.5|275
1691551800000|2023-08-09 03:30:00|131799.5|131699.5|131823|131723|131824.5|131724.5|131789.1|131689.1|149
1691552100000|2023-08-09 03:35:00|131820.5|131720.5|131855.5|131755.5|131869|131769|131802.5|131702.5|180
1691552400000|2023-08-09 03:40:00|131855|131755|131854.5|131754.5|131877|131777|131827.5|131727.5|225
1691552700000|2023-08-09 03:45:00|131856.5|131756.5|131869|131769|131882|131782|131853.5|131753.5|151
1691553000000|2023-08-09 03:50:00|131870|131770|131791.8|131691.8|131876|131776|131786.8|131686.8|285
1691553300000|2023-08-09 03:55:00|131790.3|131690.3|131763.5|131663.5|131809.5|131709.5|131759.5|131659.5|233
1691553600000|2023-08-09 04:00:00|131763|131663|131765|131665|131778|131678|131756.5|131656.5|178
1691553900000|2023-08-09 04:05:00|131764.6|131664.6|131764|131664|131776.5|131676.5|131738.3|131638.3|241
1691554200000|2023-08-09 04:10:00|131764.3|131664.3|131756|131656|131775.5|131675.5|131747|131647|124
1691554500000|2023-08-09 04:15:00|131760.3|131660.3|131802.5|131702.5|131841|131741|131757|131657|315
1691554800000|2023-08-09 04:20:00|131802|131702|131866|131766|131880.5|131780.5|131801.5|131701.5|224
1691555100000|2023-08-09 04:25:00|131864.5|131764.5|131881|131781|131903.5|131803.5|131859.5|131759.5|225
1691555400000|2023-08-09 04:30:00|131880|131780|131857|131757|131883.6|131783.6|131850.5|131750.5|183
1691555700000|2023-08-09 04:35:00|131855|131755|131824.5|131724.5|131859|131759|131814|131714|137
1691556000000|2023-08-09 04:40:00|131825|131725|131791.5|131691.5|131828.5|131728.5|131772|131672|211
1691556300000|2023-08-09 04:45:00|131792.5|131692.5|131795.5|131695.5|131802.5|131702.5|131773|131673|141
1691556600000|2023-08-09 04:50:00|131795|131695|131790|131690|131806|131706|131747.5|131647.5|193
1691556900000|2023-08-09 04:55:00|131791|131691|131754.5|131654.5|131794|131694|131745.5|131645.5|181
1691557200000|2023-08-09 05:00:00|131752|131652|131673|131573|131776.5|131676.5|131665|131565|261
1691557500000|2023-08-09 05:05:00|131674|131574|131598.5|131498.5|131682|131582|131556.5|131456.5|412
1691557800000|2023-08-09 05:10:00|131598|131498|131642.5|131542.5|131654.8|131554.8|131570|131470|300
1691558100000|2023-08-09 05:15:00|131640|131540|131575.5|131475.5|131643.5|131543.5|131552.5|131452.5|245
1691558400000|2023-08-09 05:20:00|131574.5|131474.5|131550|131450|131606.6|131506.6|131522.9|131422.9|385
1691558700000|2023-08-09 05:25:00|131550.5|131450.5|131580.5|131480.5|131611.3|131511.3|131550.5|131450.5|309
1691559000000|2023-08-09 05:30:00|131581|131481|131569.5|131469.5|131625.3|131525.3|131569.5|131469.5|356
1691559300000|2023-08-09 05:35:00|131565.5|131465.5|131625.5|131525.5|131631.5|131531.5|131544.5|131444.5|332
1691559600000|2023-08-09 05:40:00|131626.3|131526.3|131627|131527|131654.5|131554.5|131611|131511|242
1691559900000|2023-08-09 05:45:00|131627.5|131527.5|131583|131483|131648.5|131548.5|131555|131455|214
1691560200000|2023-08-09 05:50:00|131582.5|131482.5|131465.5|131365.5|131584.5|131484.5|131465.5|131365.5|328
1691560500000|2023-08-09 05:55:00|131464.5|131364.5|131502|131402|131533|131433|131464.5|131364.5|286
1691560800000|2023-08-09 06:00:00|131501.5|131401.5|131428.5|131328.5|131560|131460|131422|131322|406
1691561100000|2023-08-09 06:05:00|131427|131327|131443.5|131343.5|131449|131349|131335.5|131235.5|402
1691561400000|2023-08-09 06:10:00|131445|131345|131472.5|131372.5|131477.4|131377.4|131404.4|131304.4|263
1691561700000|2023-08-09 06:15:00|131473.5|131373.5|131502.5|131402.5|131521|131421|131450.5|131350.5|327
1691562000000|2023-08-09 06:20:00|131503.5|131403.5|131421.5|131321.5|131517.5|131417.5|131419.5|131319.5|245
1691562300000|2023-08-09 06:25:00|131424.5|131324.5|131461.8|131361.8|131490.9|131390.9|131384|131284|319
1691562600000|2023-08-09 06:30:00|131459|131359|131401|131301|131472.8|131372.8|131388.5|131288.5|251
1691562900000|2023-08-09 06:35:00|131400.5|131300.5|131340.1|131240.1|131419.5|131300.5|131309.1|131169.1|158
1691563200000|2023-08-09 06:40:00|131341.1|131241.1|131319|131219|131419|131260.4|131319|131187.4|164
1691563500000|2023-08-09 06:45:00|131324|131224|131322.5|131222.5|131377.9|131228.1|131301.3|131175.4|128
1691563800000|2023-08-09 06:50:00|131323|131223|131368.5|131268.5|131391|131268.5|131322|131174|64
1691564100000|2023-08-09 06:55:00|131366.5|131266.5|131371|131171|131432|131283.7|131301.5|131148.5|164
1691564400000|2023-08-09 07:00:00|131363|131163|131305.5|131205.5|131373|131225|131284|131157.5|137
1691564700000|2023-08-09 07:05:00|131305|131205|131414|131214|131414.5|131286.5|131303|131203|124
1691565000000|2023-08-09 07:10:00|131413.5|131213.5|131348.1|131248.1|131416|131272.2|131343.4|131194|140
1691565300000|2023-08-09 07:15:00|131348.6|131248.6|131347|131247|131386.5|131286.5|131347|131247|109
1691565600000|2023-08-09 07:20:00|131347.5|131247.5|131404.5|131204.5|131404.5|131275|131341|131203.5|100
1691565900000|2023-08-09 07:25:00|131346.5|131246.5|131350.9|131250.9|131361.4|131261.4|131344.5|131244.5|113
1691566200000|2023-08-09 07:30:00|131350.6|131250.6|131328|131228|131357|131257|131321|131221|125
1691566500000|2023-08-09 07:35:00|131326|131226|131276.5|131076.5|131379.5|131239.5|131255|131055|177
1691566800000|2023-08-09 07:40:00|131276|131076|131197.1|131097.1|131277|131110.2|131175.5|131035.2|147
1691567100000|2023-08-09 07:45:00|131197.5|131097.5|131178.4|131078.4|131198.9|131098.9|131178.4|131078.4|51
1691567400000|2023-08-09 07:50:00|131177.9|131077.9|131186.7|130986.7|131199.5|131077.9|131145.2|130983.8|111
1691567700000|2023-08-09 07:55:00|131186.5|130986.5|131107.7|130907.7|131189.1|131024.1|131051|130877|212
1691568000000|2023-08-09 08:00:00|131108.2|130908.2|130960.5|130760.5|131108.2|130940|130936.4|130756.5|174
1691568300000|2023-08-09 08:05:00|130961|130761|130973.5|130773.5|130974.5|130831.5|130862.5|130715.5|207
1691568600000|2023-08-09 08:10:00|130974|130774|130986|130886|131067.1|130895.1|130947.4|130771|187
1691568900000|2023-08-09 08:15:00|130988.5|130888.5|131037|130837|131103|130906.5|130939|130821.3|197
1691569200000|2023-08-09 08:20:00|131036.5|130836.5|130994.5|130894.5|131044|130894.5|130961.5|130793.5|106
1691569500000|2023-08-09 08:25:00|130994|130894|131070.5|130870.5|131080|130901.9|130994|130845.1|75
1691569800000|2023-08-09 08:30:00|131070|130870|131107|130907|131140|130940|131058.5|130858.5|132
1691570100000|2023-08-09 08:35:00|131106|130906|131086.1|130886.1|131108|130908|131041.5|130841.5|112
1691570400000|2023-08-09 08:40:00|131086.5|130886.5|131071|130871|131095.1|130895.1|131067.5|130867.5|61
1691570700000|2023-08-09 08:45:00|131070.1|130870.1|131067.5|130867.5|131081.5|130881.5|131065.5|130865.5|68
1691571000000|2023-08-09 08:50:00|131067.1|130867.1|131057.3|130857.3|131068.1|130868.1|131054|130854|63
1691571300000|2023-08-09 08:55:00|131056.1|130856.1|131047|130847|131057.9|130857.9|131036.5|130836.5|95
1691571600000|2023-08-09 09:00:00|131047.5|130847.5|131030.8|130830.8|131055.5|130855.5|131023.3|130823.3|77
1691571900000|2023-08-09 09:05:00|131030.5|130830.5|131044|130844|131044|130894|130974|130830.5|57
1691572200000|2023-08-09 09:10:00|131045|130845|131068|130968|131111|130968|131045|130845|88
1691572500000|2023-08-09 09:15:00|131068.5|130968.5|131162|130962|131167.5|131001.5|131067.5|130944.5|86
1691572800000|2023-08-09 09:20:00|131162.5|130962.5|131138.5|130938.5|131162.5|130962.5|131136|130936|53
1691573100000|2023-08-09 09:25:00|131138|130938|131123.5|130923.5|131139|130939|131105.5|130905.5|62
1691573400000|2023-08-09 09:30:00|131125|130925|131111.5|130911.5|131126.5|130926.5|131110|130910|40
1691573700000|2023-08-09 09:35:00|131098.5|130898.5|131152.5|130952.5|131153|130953|131085|130885|68
1691574000000|2023-08-09 09:40:00|131151.5|130951.5|131195.5|130995.5|131212.1|131035.5|131104.6|130951|63
1691574300000|2023-08-09 09:45:00|131196.7|130996.7|131218.1|131018.1|131225|131025|131196.7|130996.7|69
1691574600000|2023-08-09 09:50:00|131217.6|131017.6|131207.3|131007.3|131218|131018|131207.3|131007.3|43
1691574900000|2023-08-09 09:55:00|131207.8|131007.8|131272.5|131072.5|131287|131099.5|131199.5|131007.1|78
1691575200000|2023-08-09 10:00:00|131271|131071|131252|131052|131273|131073|131251.8|131051.8|63
1691575500000|2023-08-09 10:05:00|131252.5|131052.5|131254|131054|131275.7|131075.7|131251.9|131051.9|56
1691575800000|2023-08-09 10:10:00|131255|131055|131274.5|131074.5|131283.1|131083.1|131255|131055|62
1691576100000|2023-08-09 10:15:00|131275.3|131075.3|131236.3|131136.3|131287.5|131141|131232.3|131075.3|77
1691576400000|2023-08-09 10:20:00|131235.8|131135.8|131213.5|131113.5|131270|131140.8|131208.3|131028.7|119
1691576700000|2023-08-09 10:25:00|131214.4|131114.4|131207.8|131107.8|131214.8|131114.8|131203|131103|74
1691577000000|2023-08-09 10:30:00|131208.3|131108.3|131210|131110|131212|131112|131201.5|131101.5|59
1691577300000|2023-08-09 10:35:00|131208|131108|131204|131104|131218.5|131118.5|131202.5|131102.5|48
1691577600000|2023-08-09 10:40:00|131203.5|131103.5|131215|131115|131230.8|131130.8|131203.5|131103.5|84
1691577900000|2023-08-09 10:45:00|131216|131116|131302.5|131102.5|131302.5|131116.5|131210|131060|51
1691578200000|2023-08-09 10:50:00|131303.3|131103.3|131306.2|131106.2|131306.9|131106.9|131287.7|131087.7|59
1691578500000|2023-08-09 10:55:00|131306|131106|131240.7|131140.7|131306|131154.9|131235|131102.7|62
1691578800000|2023-08-09 11:00:00|131240.3|131140.3|131287.9|131087.9|131295.4|131145.2|131237.3|131083.3|102
1691579100000|2023-08-09 11:05:00|131288.7|131088.7|131235|131135|131293.9|131154.8|131230.3|131081.4|114
1691579400000|2023-08-09 11:10:00|131235.2|131135.2|131269.8|131169.8|131269.8|131169.8|131235.2|131135.2|81
1691579700000|2023-08-09 11:15:00|131268.8|131168.8|131270|131170|131316.4|131170.5|131262|131112.5|39
1691580000000|2023-08-09 11:20:00|131270.5|131170.5|131270|131170|131272.5|131172.5|131267.5|131167.5|22
1691580300000|2023-08-09 11:25:00|131268|131168|131291.5|131091.5|131292.5|131192.5|131195.4|131072.5|125
1691580600000|2023-08-09 11:30:00|131292|131092|131230.5|131030.5|131298.4|131140|131177.5|131020.5|129
1691580900000|2023-08-09 11:35:00|131230|131030|131235|131035|131239.8|131039.8|131223.5|131023.5|56
1691581200000|2023-08-09 11:40:00|131235.1|131035.1|131234|131034|131241|131087.5|131184|131023|42
1691581500000|2023-08-09 11:45:00|131233.5|131033.5|131144|131044|131235|131083.5|131144|130998.5|39
1691581800000|2023-08-09 11:50:00|131143.5|131043.5|131155.5|131055.5|131155.5|131055.5|131143|131043|40
1691582100000|2023-08-09 11:55:00|131155|131055|131285.2|131085.2|131285.2|131085.2|131154.5|131030.5|100
1691582400000|2023-08-09 12:00:00|131285.7|131085.7|131262.5|131062.5|131323.1|131123.1|131261.4|131061.4|128
1691582700000|2023-08-09 12:05:00|131263.3|131063.3|131337.5|131137.5|131351.2|131151.2|131239.6|131062.5|132
1691583000000|2023-08-09 12:10:00|131334.9|131134.9|131367|131167|131385.5|131185.5|131330.4|131130.4|92
1691583300000|2023-08-09 12:15:00|131371.5|131171.5|131427.3|131227.3|131434.6|131274.8|131366|131166|159
1691583600000|2023-08-09 12:20:00|131425.3|131225.3|131421.5|131221.5|131461.9|131290.1|131374.1|131213|220
1691583900000|2023-08-09 12:25:00|131420.5|131220.5|131384|131184|131425|131246|131342.2|131176.8|137
1691584200000|2023-08-09 12:30:00|131383|131183|131355.5|131155.5|131388|131188|131353|131153|180
1691584500000|2023-08-09 12:35:00|131356|131156|131315.5|131115.5|131356|131156|131248.2|131097|143
1691584800000|2023-08-09 12:40:00|131314.5|131114.5|131375.4|131175.4|131389.5|131240.5|131312.5|131112.5|202
1691585100000|2023-08-09 12:45:00|131376.3|131176.3|131374.1|131174.1|131384.2|131214.3|131314.3|131157.5|184
1691585400000|2023-08-09 12:50:00|131373.6|131173.6|131328.8|131228.8|131385.3|131239.8|131327|131173.6|131
1691585700000|2023-08-09 12:55:00|131329|131229|131237|131037|131395.3|131263.5|131203.7|131017.7|221
1691586000000|2023-08-09 13:00:00|131239.5|131039.5|131204.2|131004.2|131255.5|131055.5|131191|130991|206
1691586300000|2023-08-09 13:05:00|131204.5|131004.5|131204.3|131004.3|131222.6|131046|131145|130963|175
1691586600000|2023-08-09 13:10:00|131204.8|131004.8|131211.1|131011.1|131220|131020|131201|131001|85
1691586900000|2023-08-09 13:15:00|131211.5|131011.5|131195.5|130995.5|131215|131015|131192.9|130992.9|141
1691587200000|2023-08-09 13:20:00|131194.5|130994.5|131231|131031|131232|131032|131194.5|130994.5|140
1691587500000|2023-08-09 13:25:00|131231.5|131031.5|131213.5|131013.5|131242.5|131056.5|131147.5|131010.5|82
1691587800000|2023-08-09 13:30:00|131213|131013|131277|131077|131288.5|131088.5|131192|130992|187
1691588100000|2023-08-09 13:35:00|131276.5|131076.5|131346|131146|131348|131206.5|131239.9|131067.5|146
1691588400000|2023-08-09 13:40:00|131348|131148|131301.5|131101.5|131365.5|131165.5|131300.5|131100.5|189
1691588700000|2023-08-09 13:45:00|131301|131101|131308.5|131108.5|131309|131109|131271|131071|217
1691589000000|2023-08-09 13:50:00|131309|131109|131384.8|131184.8|131405|131232.7|131292.1|131105.5|176
1691589300000|2023-08-09 13:55:00|131384|131184|131329.2|131229.2|131412|131261.5|131324.2|131182.6|167
1691589600000|2023-08-09 14:00:00|131329.6|131229.6|131218|131018|131401|131233.8|131212.5|131012.5|243
1691589900000|2023-08-09 14:05:00|131217.5|131017.5|131249|131049|131276.8|131076.8|131207|131007|180
1691590200000|2023-08-09 14:10:00|131248|131048|131247.5|131047.5|131261|131061|131246|131046|88
1691590500000|2023-08-09 14:15:00|131248|131048|131251|131051|131251|131051|131247.5|131047.5|16
1691590800000|2023-08-09 14:20:00|131254.5|131054.5|131360.9|131160.9|131373.3|131173.3|131252.5|131052.5|131
1691591100000|2023-08-09 14:25:00|131360.1|131160.1|131418.5|131218.5|131421.5|131221.5|131359.9|131159.9|245
1691591400000|2023-08-09 14:30:00|131420|131220|131453.8|131253.8|131457|131257|131410.9|131210.9|191
1691591700000|2023-08-09 14:35:00|131454|131254|131456|131256|131472.5|131272.5|131445.5|131245.5|125
1691592000000|2023-08-09 14:40:00|131456.5|131256.5|131423.5|131223.5|131465.8|131265.8|131414.5|131214.5|113
1691592300000|2023-08-09 14:45:00|131421.5|131221.5|131428|131228|131434.7|131234.7|131420.5|131220.5|66
1691592600000|2023-08-09 14:50:00|131436|131236|131487.5|131287.5|131488|131315.3|131414.8|131236|155
1691592900000|2023-08-09 14:55:00|131487.8|131287.8|131486.4|131286.4|131535.7|131352.9|131433.9|131278.8|193
1691593200000|2023-08-09 15:00:00|131486.2|131286.2|131512.1|131312.1|131517.1|131317.1|131481|131281|221
1691593500000|2023-08-09 15:05:00|131517.1|131317.1|131499.8|131299.8|131517.1|131317.1|131488|131288|187
1691593800000|2023-08-09 15:10:00|131450.8|131350.8|131525.7|131325.7|131526.2|131351.3|131450.8|131291.3|101
1691594100000|2023-08-09 15:15:00|131525.2|131325.2|131570.2|131370.2|131572.2|131372.2|131525|131325|121
1691594400000|2023-08-09 15:20:00|131567.2|131367.2|131571.5|131371.5|131582|131382|131558.4|131358.4|111
1691594700000|2023-08-09 15:25:00|131572.5|131372.5|131586.5|131386.5|131629.5|131440.1|131540.1|131365.1|175
1691595000000|2023-08-09 15:30:00|131585.5|131385.5|131587.6|131387.6|131608.8|131408.8|131577.2|131377.2|132
1691595300000|2023-08-09 15:35:00|131587.1|131387.1|131441.3|131241.3|131587.6|131413.3|131427.3|131227.3|213
1691595600000|2023-08-09 15:40:00|131440.8|131240.8|131533.4|131333.4|131533.4|131333.4|131426.3|131237.3|187
1691595900000|2023-08-09 15:45:00|131533.5|131333.5|131581.2|131381.2|131582.7|131382.7|131529.2|131329.2|96
1691596200000|2023-08-09 15:50:00|131580.7|131380.7|131625.8|131425.8|131633.2|131481.5|131552.5|131379.5|92
1691596500000|2023-08-09 15:55:00|131625|131425|131625.5|131425.5|131630.8|131430.8|131616.1|131416.1|112
1691596800000|2023-08-09 16:00:00|131627|131427|131619.1|131419.1|131627|131427|131616.1|131416.1|51
1691597100000|2023-08-09 16:05:00|131617.6|131417.6|131597.2|131397.2|131634.1|131434.1|131514.7|131362.4|148
1691597400000|2023-08-09 16:10:00|131595.6|131395.6|131559.2|131359.2|131597.4|131419.9|131519.9|131357.3|55
1691597700000|2023-08-09 16:15:00|131558.9|131358.9|131605.2|131405.2|131606|131427.7|131522.7|131356.4|71
1691598000000|2023-08-09 16:20:00|131605.4|131405.4|131594.4|131394.4|131605.9|131405.9|131594.1|131394.1|40
1691598300000|2023-08-09 16:25:00|131594.6|131394.6|131548|131348|131596.9|131396.9|131546|131346|37
1691598600000|2023-08-09 16:30:00|131552|131352|131508.5|131308.5|131577|131377|131492|131292|164
1691598900000|2023-08-09 16:35:00|131508|131308|131471.5|131271.5|131509.3|131309.3|131467.5|131267.5|75
1691599200000|2023-08-09 16:40:00|131468|131268|131474.1|131274.1|131477|131277|131468|131268|61
1691599500000|2023-08-09 16:45:00|131473.3|131273.3|131472.1|131272.1|131474|131274|131466.5|131266.5|59
1691599800000|2023-08-09 16:50:00|131471.5|131271.5|131470.3|131270.3|131475.8|131275.8|131469.1|131269.1|51
1691600100000|2023-08-09 16:55:00|131469.1|131269.1|131468.3|131268.3|131471.3|131271.3|131463|131263|117
1691600400000|2023-08-09 17:00:00|131467.3|131267.3|131431.2|131231.2|131468.8|131268.8|131429.5|131229.5|99
1691600700000|2023-08-09 17:05:00|131432.7|131232.7|131382.2|131182.2|131434.7|131234.7|131377.3|131177.3|85
1691601000000|2023-08-09 17:10:00|131373|131173|131316.3|131116.3|131379.1|131179.1|131313|131113|140
1691601300000|2023-08-09 17:15:00|131316.6|131116.6|131316.7|131116.7|131323.8|131123.8|131246.7|131046.7|145
1691601600000|2023-08-09 17:20:00|131317.5|131117.5|131333.5|131133.5|131340.5|131140.5|131317.5|131117.5|17
1691601900000|2023-08-09 17:25:00|131331|131131|131339|131139|131339|131139|131323.5|131123.5|15
1691602200000|2023-08-09 17:30:00|131338.5|131138.5|131333.5|131133.5|131340|131140|131330.5|131130.5|9
1691602500000|2023-08-09 17:35:00|131337.1|131137.1|131340|131140|131340|131140|131333.5|131133.5|10
1691602800000|2023-08-09 17:40:00|131334.5|131134.5|131325|131125|131340|131140|131323|131123|49
1691603100000|2023-08-09 17:45:00|131325.5|131125.5|131329.2|131129.2|131333.3|131133.3|131325.5|131125.5|81
1691603400000|2023-08-09 17:50:00|131329|131129|131333|131133|131333|131133|131320.5|131120.5|105
1691603700000|2023-08-09 17:55:00|131332.5|131132.5|131327.3|131127.3|131337|131137|131325.1|131125.1|110
1691604000000|2023-08-09 18:00:00|131326.8|131126.8|131326.1|131126.1|131332.1|131132.1|131320.8|131120.8|62
1691604300000|2023-08-09 18:05:00|131326.6|131126.6|131329.5|131129.5|131330.6|131130.6|131325|131125|41
1691604600000|2023-08-09 18:10:00|131329|131129|131336|131136|131337.1|131137.1|131329|131129|95
1691604900000|2023-08-09 18:15:00|131336.5|131136.5|131336|131136|131337.1|131137.1|131333.5|131133.5|51
1691605200000|2023-08-09 18:20:00|131335.5|131135.5|131333.1|131133.1|131338.1|131138.1|131333|131133|7
1691605500000|2023-08-09 18:25:00|131332.5|131132.5|131333.1|131133.1|131333.1|131133.1|131332.5|131132.5|2
1691605800000|2023-08-09 18:30:00|131326.1|131126.1|131332.5|131132.5|131339.5|131139.5|131325.5|131125.5|23
1691606100000|2023-08-09 18:35:00|131338.1|131138.1|131361.5|131161.5|131361.5|131161.5|131332.1|131132.1|33
1691606400000|2023-08-09 18:40:00|131358.3|131158.3|131359.6|131159.6|131360.1|131160.1|131355.7|131155.7|50
1691606700000|2023-08-09 18:45:00|131360.1|131160.1|131358.4|131158.4|131364.1|131164.1|131357.9|131157.9|84
1691607000000|2023-08-09 18:50:00|131359.4|131159.4|131368.4|131168.4|131368.4|131168.4|131355.9|131155.9|77
1691607300000|2023-08-09 18:55:00|131364.4|131164.4|131290.3|131090.3|131370.6|131170.6|131290.3|131090.3|83
1691607600000|2023-08-09 19:00:00|131292.1|131092.1|131279|131079|131299.6|131099.6|131246.5|131046.5|78
1691607900000|2023-08-09 19:05:00|131278.5|131078.5|131292|131092|131292|131092|131278.5|131078.5|37
1691608200000|2023-08-09 19:10:00|131291.5|131091.5|131293.5|131093.5|131294|131094|131287|131087|32
1691608500000|2023-08-09 19:15:00|131294|131094|131304.5|131104.5|131318|131118|131294|131094|40
1691608800000|2023-08-09 19:20:00|131304|131104|131292.5|131092.5|131304|131104|131292.5|131092.5|26
1691609100000|2023-08-09 19:25:00|131292|131092|131294|131094|131294.5|131094.5|131287.5|131087.5|30
1691609400000|2023-08-09 19:30:00|131293.5|131093.5|131267.5|131067.5|131294|131094|131267.5|131067.5|37
1691609700000|2023-08-09 19:35:00|131268|131068|131276|131076|131277|131077|131267.5|131067.5|25
1691610000000|2023-08-09 19:40:00|131275|131075|131289|131089|131290.5|131090.5|131271.9|131071.9|45
1691610300000|2023-08-09 19:45:00|131289.3|131089.3|131377.5|131177.5|131390.1|131190.1|131289.3|131089.3|41
1691610600000|2023-08-09 19:50:00|131377.7|131177.7|131361.4|131161.4|131377.7|131177.7|131326|131126|76
1691610900000|2023-08-09 19:55:00|131361.5|131161.5|131378|131178|131378|131178|131361.2|131161.2|44
1691625600000|2023-08-10 00:00:00|131624.1|131264.1|131646.5|131446.5|131677.5|131477.5|131507.5|131210|367
1691625900000|2023-08-10 00:05:00|131645.5|131445.5|131649.5|131449.5|131661|131505.3|131564.2|131405|410
1691626200000|2023-08-10 00:10:00|131614.2|131514.2|131551|131451|131677|131524.5|131534.5|131434.5|339
1691626500000|2023-08-10 00:15:00|131549.5|131449.5|131583.5|131483.5|131595.5|131495.5|131489.8|131389.8|475
1691626800000|2023-08-10 00:20:00|131582|131482|131573|131473|131624|131524|131534.5|131434.5|355
1691627100000|2023-08-10 00:25:00|131572|131472|131568|131468|131573.5|131473.5|131498.5|131398.5|232
1691627400000|2023-08-10 00:30:00|131567|131467|131659.5|131559.5|131661|131561|131564.5|131464.5|327
1691627700000|2023-08-10 00:35:00|131656|131556|131665|131565|131672.8|131572.8|131633.5|131533.5|325
1691628000000|2023-08-10 00:40:00|131662|131562|131642.5|131542.5|131666|131566|131629|131529|206
1691628300000|2023-08-10 00:45:00|131641.8|131541.8|131568.5|131468.5|131641.8|131541.8|131568.5|131468.5|269
1691628600000|2023-08-10 00:50:00|131567.5|131467.5|131508|131408|131584.5|131484.5|131503|131403|338
1691628900000|2023-08-10 00:55:00|131509.5|131409.5|131567|131467|131568.5|131468.5|131490.5|131390.5|302
1691629200000|2023-08-10 01:00:00|131567.5|131467.5|131592|131492|131624|131524|131563.5|131463.5|279
1691629500000|2023-08-10 01:05:00|131590.5|131490.5|131578.5|131478.5|131628.5|131528.5|131561|131461|292
1691629800000|2023-08-10 01:10:00|131579|131479|131603.5|131503.5|131624.5|131524.5|131578.3|131478.3|311
1691630100000|2023-08-10 01:15:00|131603|131503|131595|131495|131625|131525|131488.5|131388.5|479
1691630400000|2023-08-10 01:20:00|131592|131492|131636.5|131536.5|131668|131568|131582.5|131482.5|355
1691630700000|2023-08-10 01:25:00|131637.5|131537.5|131589.8|131489.8|131644.5|131544.5|131582.8|131482.8|392
1691631000000|2023-08-10 01:30:00|131587.3|131487.3|131518.5|131418.5|131612.5|131512.5|131505.4|131405.4|544
1691631300000|2023-08-10 01:35:00|131516.5|131416.5|131631|131531|131657.4|131557.4|131471|131371|560
1691631600000|2023-08-10 01:40:00|131631.5|131531.5|131632.6|131532.6|131677.6|131577.6|131610.9|131510.9|538
1691631900000|2023-08-10 01:45:00|131632.9|131532.9|131618.5|131518.5|131634.9|131534.9|131545.5|131445.5|521
1691632200000|2023-08-10 01:50:00|131619.5|131519.5|131656.5|131556.5|131660|131560|131604.2|131504.2|421
1691632500000|2023-08-10 01:55:00|131655.5|131555.5|131595.5|131495.5|131667|131567|131584.5|131484.5|320
1691632800000|2023-08-10 02:00:00|131593|131493|131573|131473|131620|131520|131570|131470|319
1691633100000|2023-08-10 02:05:00|131572.5|131472.5|131542|131442|131572.5|131472.5|131497|131397|333
1691633400000|2023-08-10 02:10:00|131543|131443|131413|131313|131565.5|131465.5|131404.5|131304.5|336
1691633700000|2023-08-10 02:15:00|131414|131314|131399|131299|131426.5|131326.5|131324|131224|399
1691634000000|2023-08-10 02:20:00|131400|131300|131443.4|131343.4|131478.5|131378.5|131400|131300|252
1691634300000|2023-08-10 02:25:00|131443.2|131343.2|131421.9|131321.9|131462.5|131362.5|131385.6|131285.6|308
1691634600000|2023-08-10 02:30:00|131422|131322|131412|131312|131437|131337|131404.1|131304.1|257
1691634900000|2023-08-10 02:35:00|131416.5|131316.5|131460.3|131360.3|131470|131370|131416.5|131316.5|286
1691635200000|2023-08-10 02:40:00|131460|131360|131530|131430|131539.5|131439.5|131455.5|131355.5|399
1691635500000|2023-08-10 02:45:00|131528|131428|131522.3|131422.3|131528|131428|131461.5|131361.5|340
1691635800000|2023-08-10 02:50:00|131524|131424|131547|131447|131550.5|131450.5|131506.5|131406.5|261
1691636100000|2023-08-10 02:55:00|131546|131446|131562.5|131462.5|131562.5|131462.5|131505.5|131405.5|192
1691636400000|2023-08-10 03:00:00|131564|131464|131538.5|131438.5|131589.5|131489.5|131509|131409|247
1691636700000|2023-08-10 03:05:00|131537.5|131437.5|131584.5|131484.5|131593|131493|131510.5|131410.5|235
1691637000000|2023-08-10 03:10:00|131583|131483|131554.5|131454.5|131583|131483|131536|131436|214
1691637300000|2023-08-10 03:15:00|131554.8|131454.8|131558.3|131458.3|131586.3|131486.3|131554.8|131454.8|189
1691637600000|2023-08-10 03:20:00|131557|131457|131571|131471|131578.3|131478.3|131552.5|131452.5|174
1691637900000|2023-08-10 03:25:00|131569.5|131469.5|131568.5|131468.5|131581.8|131481.8|131527.2|131427.2|244
1691638200000|2023-08-10 03:30:00|131568.8|131468.8|131556|131456|131588.8|131488.8|131516.8|131416.8|298
1691638500000|2023-08-10 03:35:00|131560|131460|131488|131388|131560|131460|131477|131377|186
1691638800000|2023-08-10 03:40:00|131488.5|131388.5|131513|131413|131518|131418|131488.5|131388.5|186
1691639100000|2023-08-10 03:45:00|131514|131414|131551|131451|131572.5|131472.5|131514|131414|210
1691639400000|2023-08-10 03:50:00|131550.6|131450.6|131560.5|131460.5|131560.5|131460.5|131533|131433|111
1691639700000|2023-08-10 03:55:00|131561.5|131461.5|131594|131494|131608.4|131508.4|131561.5|131461.5|260
1691640000000|2023-08-10 04:00:00|131593|131493|131586.5|131486.5|131599|131499|131566|131466|174
1691640300000|2023-08-10 04:05:00|131586|131486|131532.5|131432.5|131587.5|131487.5|131525.5|131425.5|180
1691640600000|2023-08-10 04:10:00|131533|131433|131558|131458|131569|131469|131531|131431|121
1691640900000|2023-08-10 04:15:00|131557|131457|131574.5|131474.5|131598.5|131498.5|131528|131428|206
1691641200000|2023-08-10 04:20:00|131575.5|131475.5|131559.8|131459.8|131594.8|131494.8|131552|131452|299
1691641500000|2023-08-10 04:25:00|131560|131460|131633.5|131533.5|131654.5|131554.5|131559|131459|256
1691641800000|2023-08-10 04:30:00|131632.5|131532.5|131653|131553|131658.5|131558.5|131627|131527|252
1691642100000|2023-08-10 04:35:00|131652.8|131552.8|131650|131550|131663.3|131563.3|131614.7|131514.7|260
1691642400000|2023-08-10 04:40:00|131648.6|131548.6|131711.5|131611.5|131726.5|131626.5|131637.5|131537.5|262
1691642700000|2023-08-10 04:45:00|131711|131611|131738.5|131638.5|131802.5|131702.5|131704.5|131604.5|305
1691643000000|2023-08-10 04:50:00|131739|131639|131796|131696|131796|131696|131732|131632|262
1691643300000|2023-08-10 04:55:00|131796.5|131696.5|131780|131680|131813|131713|131758.5|131658.5|308
1691643600000|2023-08-10 05:00:00|131780.5|131680.5|131731|131631|131788|131688|131696|131596|320
1691643900000|2023-08-10 05:05:00|131732.3|131632.3|131699.5|131599.5|131747.8|131647.8|131685.5|131585.5|323
1691644200000|2023-08-10 05:10:00|131699.8|131599.8|131721.5|131621.5|131732.8|131632.8|131696|131596|264
1691644500000|2023-08-10 05:15:00|131721.3|131621.3|131658|131558|131739.3|131639.3|131656.5|131556.5|391
1691644800000|2023-08-10 05:20:00|131660|131560|131660.5|131560.5|131678|131578|131633.1|131533.1|294
1691645100000|2023-08-10 05:25:00|131660|131560|131658.8|131558.8|131689.3|131589.3|131649|131549|345
1691645400000|2023-08-10 05:30:00|131658.5|131558.5|131629.8|131529.8|131676|131576|131619.8|131519.8|322
1691645700000|2023-08-10 05:35:00|131630|131530|131644.3|131544.3|131664.8|131564.8|131620|131520|302
1691646000000|2023-08-10 05:40:00|131644.5|131544.5|131700.8|131600.8|131700.8|131600.8|131644.5|131544.5|209
1691646300000|2023-08-10 05:45:00|131700.5|131600.5|131687.8|131587.8|131701|131601|131660|131560|202
1691646600000|2023-08-10 05:50:00|131686.8|131586.8|131683|131583|131693.7|131593.7|131662|131562|148
1691646900000|2023-08-10 05:55:00|131675|131575|131684.5|131584.5|131689.5|131589.5|131662.5|131562.5|216
1691647200000|2023-08-10 06:00:00|131685|131585|131638.5|131538.5|131703.5|131603.5|131634.5|131534.5|317
1691647500000|2023-08-10 06:05:00|131639|131539|131538.5|131438.5|131647.5|131547.5|131471|131371|406
1691647800000|2023-08-10 06:10:00|131537.5|131437.5|131414.5|131314.5|131537.5|131437.5|131389|131289|459
1691648100000|2023-08-10 06:15:00|131415.5|131315.5|131362.1|131262.1|131433.8|131333.8|131362.1|131262.1|314
1691648400000|2023-08-10 06:20:00|131363|131263|131414.5|131314.5|131418.5|131318.5|131275.5|131175.5|425
1691648700000|2023-08-10 06:25:00|131414|131314|131414.8|131314.8|131436.8|131336.8|131386.5|131286.5|347
1691649000000|2023-08-10 06:30:00|131414|131314|131485.9|131385.9|131501.5|131401.5|131414|131314|274
1691649300000|2023-08-10 06:35:00|131486.4|131386.4|131447.8|131247.8|131486.4|131386.4|131387.2|131242.5|139
1691649600000|2023-08-10 06:40:00|131395.5|131295.5|131446.5|131246.5|131474.6|131336.6|131391.7|131246.5|106
1691649900000|2023-08-10 06:45:00|131447.3|131247.3|131396.4|131296.4|131471.3|131304|131396.4|131246.3|61
1691650200000|2023-08-10 06:50:00|131396.3|131296.3|131399.2|131299.2|131410.7|131310.7|131394.1|131294.1|111
1691650500000|2023-08-10 06:55:00|131399.3|131299.3|131403.5|131303.5|131406|131306|131360|131260|105
1691650800000|2023-08-10 07:00:00|131405.5|131305.5|131289|131189|131435|131311|131274.2|131174.2|159
1691651100000|2023-08-10 07:05:00|131290|131190|131254.5|131154.5|131309|131209|131223|131123|158
1691651400000|2023-08-10 07:10:00|131255|131155|131254.5|131154.5|131280.5|131180.5|131235|131135|132
1691651700000|2023-08-10 07:15:00|131255|131155|131233.7|131033.7|131295.5|131155|131145.5|131010.2|243
1691652000000|2023-08-10 07:20:00|131234.2|131034.2|131290|131090|131296.5|131151|131178|131027.8|177
1691652300000|2023-08-10 07:25:00|131288.5|131088.5|131326|131126|131333.5|131177.5|131248|131088.5|149
1691652600000|2023-08-10 07:30:00|131325|131125|131258.5|131158.5|131331.5|131187.7|131258.5|131124|227
1691652900000|2023-08-10 07:35:00|131258|131158|131262.7|131062.7|131284|131158|131207|131058.7|127
1691653200000|2023-08-10 07:40:00|131261.7|131061.7|131244|131144|131311.6|131152|131223.5|131053|109
1691653500000|2023-08-10 07:45:00|131244.5|131144.5|131323.3|131123.3|131323.3|131175.9|131244.5|131103.5|60
1691653800000|2023-08-10 07:50:00|131323.4|131123.4|131334.5|131134.5|131338.1|131196.2|131275.5|131115|132
1691654100000|2023-08-10 07:55:00|131334|131134|131305|131205|131338|131222.5|131287|131131.5|111
1691654400000|2023-08-10 08:00:00|131304.5|131204.5|131315.5|131215.5|131322|131222|131303.5|131203.5|83
1691654700000|2023-08-10 08:05:00|131317|131217|131327.5|131227.5|131373.5|131260.5|131317|131172.5|109
1691655000000|2023-08-10 08:10:00|131326.5|131226.5|131377.5|131177.5|131385.5|131239.1|131326|131159|168
1691655300000|2023-08-10 08:15:00|131377|131177|131352|131152|131379|131210.6|131297|131150.2|83
1691655600000|2023-08-10 08:20:00|131353|131153|131224.4|131024.4|131354|131154|131217.5|131017.5|164
1691655900000|2023-08-10 08:25:00|131223.9|131023.9|131179.5|131079.5|131236.5|131081|131145|130991.5|123
1691656200000|2023-08-10 08:30:00|131230.4|131030.4|131185.1|130985.1|131230.5|131033|131097|130956|201
1691656500000|2023-08-10 08:35:00|131185.6|130985.6|131203.2|131003.2|131204.6|131004.6|131185.6|130985.6|117
1691656800000|2023-08-10 08:40:00|131203.7|131003.7|131162.6|131062.6|131212.1|131063.4|131150.6|130995.3|101
1691657100000|2023-08-10 08:45:00|131163.1|131063.1|131279|131079|131281.3|131137|131163.1|131063.1|111
1691657400000|2023-08-10 08:50:00|131279.5|131079.5|131288.1|131088.1|131290.5|131090.5|131273.5|131073.5|70
1691657700000|2023-08-10 08:55:00|131287.6|131087.6|131284.5|131184.5|131307|131184.5|131231.5|131074.5|78
1691658000000|2023-08-10 09:00:00|131285.5|131185.5|131343|131143|131353.5|131205|131285.5|131140.4|66
1691658300000|2023-08-10 09:05:00|131343.5|131143.5|131316|131216|131398.7|131227.9|131311.4|131142.2|86
1691658600000|2023-08-10 09:10:00|131315|131215|131293.8|131093.8|131331.5|131215|131281.5|131086.1|61
1691658900000|2023-08-10 09:15:00|131294|131094|131300.4|131100.4|131313.5|131147.6|131244.6|131081.9|111
1691659200000|2023-08-10 09:20:00|131299.9|131099.9|131301.5|131101.5|131307.9|131107.9|131297.9|131097.9|50
1691659500000|2023-08-10 09:25:00|131302.9|131102.9|131299.1|131099.1|131305.9|131105.9|131296.5|131096.5|84
1691659800000|2023-08-10 09:30:00|131300.6|131100.6|131307.9|131107.9|131310.1|131110.1|131300.6|131100.6|50
1691660100000|2023-08-10 09:35:00|131307.4|131107.4|131291.5|131091.5|131307.4|131107.4|131281.4|131081.4|53
1691660400000|2023-08-10 09:40:00|131292|131092|131276|131076|131293.5|131093.5|131274.5|131074.5|38
1691660700000|2023-08-10 09:45:00|131275.5|131075.5|131243|131143|131287.9|131143|131235.5|131051|103
1691661000000|2023-08-10 09:50:00|131245.2|131145.2|131254|131154|131255.5|131155.5|131229.5|131129.5|59
1691661300000|2023-08-10 09:55:00|131254.5|131154.5|131254|131054|131261|131154.5|131208.5|131048|83
1691661600000|2023-08-10 10:00:00|131253.5|131053.5|131170|131070|131264.5|131072.5|131169|131014.5|75
1691661900000|2023-08-10 10:05:00|131170.5|131070.5|131213.5|131113.5|131213.5|131113.5|131170.5|131070.5|59
1691662200000|2023-08-10 10:10:00|131214.5|131114.5|131230|131130|131274.5|131131|131214.5|131055|61
1691662500000|2023-08-10 10:15:00|131228.5|131128.5|131254|131054|131261.5|131129.5|131207.5|131051.5|65
1691662800000|2023-08-10 10:20:00|131253|131053|131267.5|131067.5|131271.5|131071.5|131252.5|131052.5|38
1691663100000|2023-08-10 10:25:00|131267|131067|131231|131131|131295|131141.2|131231|131064|73
1691663400000|2023-08-10 10:30:00|131232.5|131132.5|131235.9|131135.9|131235.9|131135.9|131229.5|131129.5|26
1691663700000|2023-08-10 10:35:00|131236.4|131136.4|131251.7|131151.7|131254|131154|131236.4|131136.4|52
1691664000000|2023-08-10 10:40:00|131251.2|131151.2|131197|131097|131251.2|131151.2|131193.5|131093.5|79
1691664300000|2023-08-10 10:45:00|131196|131096|131236|131036|131239|131096|131188.5|131036|31
1691664600000|2023-08-10 10:50:00|131236.5|131036.5|131179|131079|131237|131080.5|131179|131030|23
1691664900000|2023-08-10 10:55:00|131180|131080|131180.5|131080.5|131180.5|131080.5|131180|131080|2
1691665200000|2023-08-10 11:00:00|131184.5|131084.5|131126|131026|131184.5|131084.5|131118|131018|78
1691665500000|2023-08-10 11:05:00|131125.5|131025.5|131132|130932|131139|131025.5|131091|130913.8|66
1691665800000|2023-08-10 11:10:00|131132.4|130932.4|131047.5|130947.5|131143.4|130948.5|131035|130868|120
1691666100000|2023-08-10 11:15:00|131047|130947|131008|130908|131047|130947|131002.5|130902.5|111
1691666400000|2023-08-10 11:20:00|131008.5|130908.5|131015|130915|131018.5|130918.5|130994|130894|72
1691666700000|2023-08-10 11:25:00|131014|130914|131028|130928|131028|130928|131005|130905|94
1691667000000|2023-08-10 11:30:00|131027.5|130927.5|131024.5|130924.5|131029|130929|131021.5|130921.5|54
1691667300000|2023-08-10 11:35:00|131025.5|130925.5|131007|130907|131026|130926|130985.5|130885.5|34
1691667600000|2023-08-10 11:40:00|131006|130906|131068|130868|131081|130924|131005|130868|96
1691667900000|2023-08-10 11:45:00|131067.5|130867.5|131025|130925|131074|130925.5|131018.5|130867.5|38
1691668200000|2023-08-10 11:50:00|131024|130924|131052|130952|131052|130952|131016|130916|109
1691668500000|2023-08-10 11:55:00|131053.5|130953.5|131237|131037|131266.5|131066.5|131052.5|130942|171
1691668800000|2023-08-10 12:00:00|131237.5|131037.5|131161.5|130961.5|131238|131038|131161.5|130961.5|171
1691669100000|2023-08-10 12:05:00|131161|130961|131173.5|130973.5|131182.5|131011.1|131105.4|130950|126
1691669400000|2023-08-10 12:10:00|131173.2|130973.2|131118.7|130918.7|131180.7|130980.7|131117.6|130917.6|183
1691669700000|2023-08-10 12:15:00|131119.2|130919.2|131077.5|130877.5|131130|130930|131053.8|130853.8|153
1691670000000|2023-08-10 12:20:00|131074.5|130874.5|131098.4|130898.4|131123.4|130923.4|131074.5|130874.5|280
1691670300000|2023-08-10 12:25:00|131097.2|130897.2|131347|130987|131400|131040|131093.7|130890|179
1691670600000|2023-08-10 12:30:00|131349.5|130989.5|130987|130627|131368|131008|130533.4|130333.4|351
1691670900000|2023-08-10 12:35:00|130994.1|130634.1|130976|130741|131079.9|130752|130782.8|130505|497
1691671200000|2023-08-10 12:40:00|130973|130737|131067.1|130867.1|131446.5|131086.5|130958|130721|548
1691671500000|2023-08-10 12:45:00|131069.1|130869.1|130944.1|130744.1|131195.5|130995.5|130913|130713|355
1691671800000|2023-08-10 12:50:00|130947|130747|130777.2|130577.2|131036|130836|130768.3|130568.3|299
1691672100000|2023-08-10 12:55:00|130776.2|130576.2|130863.2|130663.2|130865.1|130665.1|130750.1|130550.1|384
1691672400000|2023-08-10 13:00:00|130870.1|130670.1|130951|130751|130953.9|130753.9|130823.7|130623.7|437
1691672700000|2023-08-10 13:05:00|130948|130748|131009|130809|131009|130809|130886|130721|149
1691673000000|2023-08-10 13:10:00|131038.5|130838.5|131089|130889|131141|130891.1|131020.5|130820.5|64
1691673300000|2023-08-10 13:15:00|131094.1|130894.1|130965.5|130765.5|131121.1|130921.1|130950.5|130750.5|80
1691673600000|2023-08-10 13:20:00|130960.5|130760.5|131086|130886|131091|130891|130952.5|130752.5|82
1691673900000|2023-08-10 13:25:00|131072.3|130872.3|131077.7|130877.7|131126.2|130926.2|131069.1|130869.1|227
1691674200000|2023-08-10 13:30:00|131078.2|130878.2|131200.3|131000.3|131241.7|131099.5|131078.2|130878.2|302
1691674500000|2023-08-10 13:35:00|131199.8|130999.8|130984|130784|131199.8|130999.8|130964.8|130764.8|404
1691674800000|2023-08-10 13:40:00|130983.5|130783.5|130940.6|130740.6|130996.4|130796.4|130926.8|130726.8|311
1691675100000|2023-08-10 13:45:00|130940.5|130740.5|130932|130732|130964.5|130764.5|130913|130713|238
1691675400000|2023-08-10 13:50:00|130931.5|130731.5|130924.5|130724.5|130991.5|130791.5|130921|130721|356
1691675700000|2023-08-10 13:55:00|130925|130725|130867|130667|130930.5|130770|130803.5|130643.5|245
1691676000000|2023-08-10 14:00:00|130866.5|130666.5|130882.1|130682.1|130884.5|130684.5|130858|130658|305
1691676300000|2023-08-10 14:05:00|130882.6|130682.6|130890.8|130690.8|130934.5|130734.5|130865|130665|303
1691676600000|2023-08-10 14:10:00|130890|130690|130951.5|130751.5|130951.5|130779.6|130879.6|130685.8|263
1691676900000|2023-08-10 14:15:00|130953.5|130753.5|130852.5|130652.5|130955.5|130755.5|130768.5|130568.5|328
1691677200000|2023-08-10 14:20:00|130853|130653|130881|130681|130894.5|130694.5|130810|130610|304
1691677500000|2023-08-10 14:25:00|130882|130682|130917.7|130717.7|130921|130763.6|130835.5|130665|139
1691677800000|2023-08-10 14:30:00|130918|130718|130874|130774|130932.5|130774.5|130865.5|130715.2|123
1691678100000|2023-08-10 14:35:00|130876.5|130776.5|130941|130841|130941|130841|130867|130767|96
1691678400000|2023-08-10 14:40:00|130944|130844|131158.4|130958.4|131170|130970|130939.5|130794.3|314
1691678700000|2023-08-10 14:45:00|131158.9|130958.9|131166|130966|131253.5|131053.5|131158.9|130958.9|249
1691679000000|2023-08-10 14:50:00|131165.5|130965.5|131267|131067|131280.7|131080.7|131165.5|130965.5|262
1691679300000|2023-08-10 14:55:00|131266.5|131066.5|131238.3|131038.3|131267|131067|131191.5|130991.5|273
1691679600000|2023-08-10 15:00:00|131238.8|131038.8|131280.5|131080.5|131282|131082|131236.8|131036.8|147
1691679900000|2023-08-10 15:05:00|131281|131081|131294.9|131094.9|131352|131201.3|131247|131080.5|241
1691680200000|2023-08-10 15:10:00|131294.4|131094.4|131370|131170|131373|131196.6|131287.5|131087.5|186
1691680500000|2023-08-10 15:15:00|131368.5|131168.5|131341|131141|131368.5|131220.5|131307|131136.5|129
1691680800000|2023-08-10 15:20:00|131340|131140|131402.5|131202.5|131418.1|131218.1|131339|131139|149
1691681100000|2023-08-10 15:25:00|131402|131202|131285.5|131085.5|131402|131202|131246.5|131046.5|170
1691681400000|2023-08-10 15:30:00|131284|131084|131301|131101|131315.5|131115.5|131280.1|131080.1|145
1691681700000|2023-08-10 15:35:00|131300|131100|131298.5|131098.5|131305.9|131105.9|131273.2|131073.2|127
1691682000000|2023-08-10 15:40:00|131299|131099|131354.5|131154.5|131421|131221|131298|131098|202
1691682300000|2023-08-10 15:45:00|131355|131155|131300.5|131100.5|131410.5|131210.5|131288|131088|176
1691682600000|2023-08-10 15:50:00|131300|131100|131375.3|131175.3|131378.5|131178.5|131295|131095|196
1691682900000|2023-08-10 15:55:00|131375.1|131175.1|131404.3|131204.3|131455.5|131255.5|131375.1|131175.1|135
1691683200000|2023-08-10 16:00:00|131404.9|131204.9|131395.4|131195.4|131409.5|131209.5|131394.3|131194.3|53
1691683500000|2023-08-10 16:05:00|131395.9|131195.9|131395|131195|131396.5|131196.5|131379.5|131179.5|53
1691683800000|2023-08-10 16:10:00|131393.5|131193.5|131416.9|131216.9|131418.4|131218.4|131378.6|131178.6|113
1691684100000|2023-08-10 16:15:00|131415.9|131215.9|131410.5|131210.5|131419.4|131219.4|131407.7|131207.7|87
1691684400000|2023-08-10 16:20:00|131408.5|131208.5|131444|131244|131465.3|131265.3|131407.5|131207.5|121
1691684700000|2023-08-10 16:25:00|131443.5|131243.5|131512|131312|131557.5|131357.5|131443|131243|153
1691685000000|2023-08-10 16:30:00|131512.1|131312.1|131525|131325|131533.4|131333.4|131497.2|131297.2|107
1691685300000|2023-08-10 16:35:00|131526.5|131326.5|131458.1|131258.1|131530.8|131330.8|131458.1|131258.1|55
1691685600000|2023-08-10 16:40:00|131459.5|131259.5|131358.7|131158.7|131459.5|131259.5|131339.5|131139.5|198
1691685900000|2023-08-10 16:45:00|131358.2|131158.2|131306.6|131106.6|131361.2|131161.2|131266.5|131066.5|117
1691686200000|2023-08-10 16:50:00|131307.1|131107.1|131343|131143|131346.5|131146.5|131305.5|131105.5|141
1691686500000|2023-08-10 16:55:00|131341.5|131141.5|131447|131247|131468.5|131268.5|131341.5|131141.5|159
1691686800000|2023-08-10 17:00:00|131447.5|131247.5|131519.1|131319.1|131559.1|131359.1|131447|131247|117
1691687100000|2023-08-10 17:05:00|131518|131318|131470.1|131270.1|131519.1|131319.1|131451|131251|93
1691687400000|2023-08-10 17:10:00|131473.1|131273.1|131447|131247|131486|131286|131444.6|131244.6|64
1691687700000|2023-08-10 17:15:00|131447.5|131247.5|131445|131245|131448.5|131248.5|131442.5|131242.5|29
1691688000000|2023-08-10 17:20:00|131445.5|131245.5|131561.9|131361.9|131567|131367|131424|131224|135
1691688300000|2023-08-10 17:25:00|131562|131362|131587.1|131387.1|131587.3|131387.3|131561.5|131361.5|68
1691688600000|2023-08-10 17:30:00|131587.3|131387.3|131647.8|131447.8|131664.2|131480.5|131573|131375.9|181
1691688900000|2023-08-10 17:35:00|131648.3|131448.3|131754|131554|131754|131554|131648.3|131448.3|144
1691689200000|2023-08-10 17:40:00|131754.5|131554.5|131721.9|131521.9|131755.5|131555.5|131721.4|131521.4|62
1691689500000|2023-08-10 17:45:00|131722|131522|131584.5|131384.5|131723.8|131523.8|131555.7|131355.7|124
1691689800000|2023-08-10 17:50:00|131585.5|131385.5|131639.5|131439.5|131643.9|131443.9|131577.1|131377.1|157
1691690100000|2023-08-10 17:55:00|131639|131439|131725|131525|131725|131525|131639|131439|194
1691690400000|2023-08-10 18:00:00|131726|131526|131752.1|131552.1|131755.3|131555.3|131711.3|131511.3|144
1691690700000|2023-08-10 18:05:00|131751.6|131551.6|131686.3|131486.3|131752.3|131552.3|131670|131470|100
1691691000000|2023-08-10 18:10:00|131685.8|131485.8|131682.8|131482.8|131688.3|131488.3|131680.3|131480.3|59
1691691300000|2023-08-10 18:15:00|131683.6|131483.6|131683.6|131483.6|131691.8|131491.8|131678|131478|99
1691691600000|2023-08-10 18:20:00|131684.1|131484.1|131629.5|131429.5|131686.1|131486.1|131614.1|131414.1|105
1691691900000|2023-08-10 18:25:00|131629.1|131429.1|131688.1|131488.1|131688.1|131488.1|131626.5|131426.5|89
1691692200000|2023-08-10 18:30:00|131687.3|131487.3|131707|131507|131708.5|131508.5|131685.1|131485.1|54
1691692500000|2023-08-10 18:35:00|131707.5|131507.5|131707.7|131507.7|131721.5|131521.5|131707|131507|45
1691692800000|2023-08-10 18:40:00|131706.7|131506.7|131666.5|131466.5|131714.7|131514.7|131666.5|131466.5|57
1691693100000|2023-08-10 18:45:00|131667|131467|131648|131448|131696|131496|131643.5|131443.5|94
1691693400000|2023-08-10 18:50:00|131647.5|131447.5|131635|131435|131647.5|131447.5|131601.5|131401.5|91
1691693700000|2023-08-10 18:55:00|131634.5|131434.5|131632.5|131432.5|131641|131441|131631.5|131431.5|47
1691694000000|2023-08-10 19:00:00|131632|131432|131636|131436|131644|131444|131631.5|131431.5|35
1691694300000|2023-08-10 19:05:00|131635.5|131435.5|131633.5|131433.5|131636|131436|131632|131432|11
1691694600000|2023-08-10 19:10:00|131633|131433|131631.5|131431.5|131634|131434|131630.5|131430.5|16
1691694900000|2023-08-10 19:15:00|131632.5|131432.5|131627.5|131427.5|131635|131435|131610.5|131410.5|69
1691695200000|2023-08-10 19:20:00|131629.5|131429.5|131629|131429|131636.5|131436.5|131623.5|131423.5|65
1691695500000|2023-08-10 19:25:00|131630.5|131430.5|131712|131512|131713|131513|131630.5|131430.5|80
1691695800000|2023-08-10 19:30:00|131712.5|131512.5|131705|131505|131713.5|131513.5|131696|131496|37
1691696100000|2023-08-10 19:35:00|131706.5|131506.5|131735|131535|131735|131535|131706.5|131506.5|35
1691696400000|2023-08-10 19:40:00|131734.8|131534.8|131735.7|131535.7|131735.7|131535.7|131733.8|131533.8|6
1691696700000|2023-08-10 19:45:00|131735.5|131535.5|131742.5|131542.5|131744.5|131544.5|131733.1|131533.1|22
1691697000000|2023-08-10 19:50:00|131741|131541|131742.5|131542.5|131742.5|131542.5|131734|131534|31
1691697300000|2023-08-10 19:55:00|131742.7|131542.7|131745.5|131545.5|131745.5|131545.5|131742.7|131542.7|13
1691712000000|2023-08-11 00:00:00|131906.4|131706.4|131804|131604|131951.5|131739|131782.5|131582.5|333
1691712300000|2023-08-11 00:05:00|131804.5|131604.5|131848.5|131748.5|131892.5|131753.5|131737.5|131604.5|356
1691712600000|2023-08-11 00:10:00|131848|131748|131775|131675|131912.5|131768.5|131764.5|131664.5|292
1691712900000|2023-08-11 00:15:00|131774.5|131674.5|131688.5|131588.5|131780|131680|131622.2|131522.2|448
1691713200000|2023-08-11 00:20:00|131689.5|131589.5|131726.9|131626.9|131750|131650|131656|131556|360
1691713500000|2023-08-11 00:25:00|131727|131627|131772|131672|131778.5|131678.5|131683.5|131583.5|381
1691713800000|2023-08-11 00:30:00|131773|131673|131780.8|131680.8|131822.5|131722.5|131767|131667|326
1691714100000|2023-08-11 00:35:00|131781|131681|131816|131716|131830|131730|131776|131676|277
1691714400000|2023-08-11 00:40:00|131815.5|131715.5|131778.5|131678.5|131819|131719|131763|131663|252
1691714700000|2023-08-11 00:45:00|131777.5|131677.5|131770.5|131670.5|131777.5|131677.5|131701|131601|274
1691715000000|2023-08-11 00:50:00|131769.5|131669.5|131745|131645|131801.5|131701.5|131706.5|131606.5|276
1691715300000|2023-08-11 00:55:00|131742|131642|131717.8|131617.8|131742|131642|131693.5|131593.5|244
1691715600000|2023-08-11 01:00:00|131717.3|131617.3|131603.5|131503.5|131725|131625|131578.5|131478.5|409
1691715900000|2023-08-11 01:05:00|131604|131504|131652|131552|131673|131573|131582.4|131482.4|379
1691716200000|2023-08-11 01:10:00|131646.9|131546.9|131633|131533|131692.5|131592.5|131605.5|131505.5|257
1691716500000|2023-08-11 01:15:00|131637|131537|131549.5|131449.5|131664.5|131564.5|131535|131435|386
1691716800000|2023-08-11 01:20:00|131551|131451|131608.5|131508.5|131624.5|131524.5|131537.5|131437.5|370
1691717100000|2023-08-11 01:25:00|131606.5|131506.5|131613.2|131513.2|131631.9|131531.9|131600.4|131500.4|254
1691717400000|2023-08-11 01:30:00|131613.7|131513.7|131680.5|131580.5|131716.5|131616.5|131588.5|131488.5|446
1691717700000|2023-08-11 01:35:00|131680|131580|131702|131602|131710|131610|131634|131534|315
1691718000000|2023-08-11 01:40:00|131702.5|131602.5|131682.5|131582.5|131720.5|131620.5|131631.5|131531.5|262
1691718300000|2023-08-11 01:45:00|131678|131578|131646|131546|131713.5|131613.5|131642.5|131542.5|256
1691718600000|2023-08-11 01:50:00|131645|131545|131693|131593|131700|131600|131629|131529|320
1691718900000|2023-08-11 01:55:00|131697|131597|131740.9|131640.9|131769.5|131669.5|131688.5|131588.5|300
1691719200000|2023-08-11 02:00:00|131740.5|131640.5|131839|131739|131857|131757|131740.5|131640.5|335
1691719500000|2023-08-11 02:05:00|131840|131740|131824|131724|131847|131747|131817|131717|253
1691719800000|2023-08-11 02:10:00|131826|131726|131827|131727|131840|131740|131793|131693|198
1691720100000|2023-08-11 02:15:00|131827.5|131727.5|131808|131708|131828|131728|131768.5|131668.5|224
1691720400000|2023-08-11 02:20:00|131809|131709|131962|131862|131973.5|131873.5|131802.5|131702.5|405
1691720700000|2023-08-11 02:25:00|131961.5|131861.5|132020|131920|132033|131933|131947|131847|436
1691721000000|2023-08-11 02:30:00|132020.5|131920.5|132148|132048|132266.5|132166.5|132020.5|131920.5|546
1691721300000|2023-08-11 02:35:00|132149|132049|132095.5|131995.5|132155|132055|132085.4|131985.4|276
1691721600000|2023-08-11 02:40:00|132094.5|131994.5|132090.5|131990.5|132117.5|132017.5|132025|131925|361
1691721900000|2023-08-11 02:45:00|132091|131991|132085.5|131985.5|132092.5|131992.5|132028.5|131928.5|251
1691722200000|2023-08-11 02:50:00|132086.5|131986.5|132137.5|132037.5|132144|132044|132084.5|131984.5|281
1691722500000|2023-08-11 02:55:00|132138|132038|132169|132069|132180.5|132080.5|132132|132032|284
1691722800000|2023-08-11 03:00:00|132167.5|132067.5|132068|131968|132195.5|132095.5|132059.5|131959.5|312
1691723100000|2023-08-11 03:05:00|132067|131967|132027.5|131927.5|132081|131981|132027.5|131927.5|267
1691723400000|2023-08-11 03:10:00|132026.5|131926.5|132031|131931|132047|131947|131963.5|131863.5|250
1691723700000|2023-08-11 03:15:00|132033|131933|131984.5|131884.5|132040|131940|131949|131849|247
1691724000000|2023-08-11 03:20:00|131983.5|131883.5|131987|131887|131998|131898|131956.5|131856.5|204
1691724300000|2023-08-11 03:25:00|131986.5|131886.5|131964.5|131864.5|132049|131949|131950|131850|317
1691724600000|2023-08-11 03:30:00|131965|131865|131995|131895|132032|131932|131953.5|131853.5|293
1691724900000|2023-08-11 03:35:00|132001.5|131901.5|132076.5|131976.5|132085.5|131985.5|131957|131857|286
1691725200000|2023-08-11 03:40:00|132079.5|131979.5|132036|131936|132109.5|132009.5|132030.5|131930.5|209
1691725500000|2023-08-11 03:45:00|132036.5|131936.5|132051|131951|132082|131982|132033.5|131933.5|141
1691725800000|2023-08-11 03:50:00|132050|131950|132019.7|131919.7|132058|131958|132008.5|131908.5|202
1691726100000|2023-08-11 03:55:00|132019.3|131919.3|132008|131908|132022.2|131922.2|131995|131895|250
1691726400000|2023-08-11 04:00:00|132007.5|131907.5|132033.5|131933.5|132062.5|131962.5|132007.5|131907.5|227
1691726700000|2023-08-11 04:05:00|132034|131934|132027|131927|132034|131934|132014.8|131914.8|155
1691727000000|2023-08-11 04:10:00|132026.5|131926.5|132057.2|131957.2|132059.9|131959.9|132020.1|131920.1|174
1691727300000|2023-08-11 04:15:00|132056.7|131956.7|132044.5|131944.5|132067|131967|132043.5|131943.5|116
1691727600000|2023-08-11 04:20:00|132044|131944|132006|131906|132052|131952|131999.9|131899.9|274
1691727900000|2023-08-11 04:25:00|132008|131908|132048.7|131948.7|132064.5|131964.5|132007|131907|282
1691728200000|2023-08-11 04:30:00|132048.6|131948.6|132038|131938|132072.6|131972.6|132034.5|131934.5|261
1691728500000|2023-08-11 04:35:00|132042|131942|131963|131863|132048.5|131948.5|131962|131862|209
1691728800000|2023-08-11 04:40:00|131963.5|131863.5|131969.1|131869.1|132018.5|131918.5|131961.5|131861.5|254
1691729100000|2023-08-11 04:45:00|131969|131869|131970.5|131870.5|132019.1|131919.1|131963.6|131863.6|310
1691729400000|2023-08-11 04:50:00|131971.5|131871.5|131996|131896|132007.4|131907.4|131965.9|131865.9|338
1691729700000|2023-08-11 04:55:00|131994.5|131894.5|131973|131873|132012.5|131912.5|131973|131873|175
1691730000000|2023-08-11 05:00:00|131972.5|131872.5|131997.6|131897.6|132040.7|131940.7|131972.5|131872.5|321
1691730300000|2023-08-11 05:05:00|131997.4|131897.4|132029.5|131929.5|132051.9|131951.9|131995.9|131895.9|296
1691730600000|2023-08-11 05:10:00|132030.6|131930.6|132031|131931|132034|131934|131992.4|131892.4|221
1691730900000|2023-08-11 05:15:00|132031.5|131931.5|132023.9|131923.9|132077.5|131977.5|132019.5|131919.5|324
1691731200000|2023-08-11 05:20:00|132024.5|131924.5|132040.6|131940.6|132041.6|131941.6|131992.4|131892.4|357
1691731500000|2023-08-11 05:25:00|132036.6|131936.6|132051.4|131951.4|132068.4|131968.4|132030.9|131930.9|410
1691731800000|2023-08-11 05:30:00|132051.1|131951.1|132081.5|131981.5|132111|132011|132050.6|131950.6|384
1691732100000|2023-08-11 05:35:00|132083.5|131983.5|132068.1|131968.1|132085.5|131985.5|132036.5|131936.5|369
1691732400000|2023-08-11 05:40:00|132067.9|131967.9|132101.6|132001.6|132150.6|132050.6|132066.1|131966.1|430
1691732700000|2023-08-11 05:45:00|132100.1|132000.1|132151.4|132051.4|132154.1|132054.1|132089.6|131989.6|432
1691733000000|2023-08-11 05:50:00|132151.1|132051.1|132145|132045|132176.1|132076.1|132132.8|132032.8|448
1691733300000|2023-08-11 05:55:00|132140|132040|132158|132058|132198.4|132098.4|132140|132040|481
1691733600000|2023-08-11 06:00:00|132158.5|132058.5|132244.7|132144.7|132245.9|132145.9|132108|132008|439
1691733900000|2023-08-11 06:05:00|132245.5|132145.5|132271.1|132171.1|132294.6|132194.6|132242.5|132142.5|449
1691734200000|2023-08-11 06:10:00|132271.9|132171.9|132237|132137|132278.9|132178.9|132199|132099|383
1691734500000|2023-08-11 06:15:00|132237.5|132137.5|132203.9|132103.9|132259|132159|132167|132067|406
1691734800000|2023-08-11 06:20:00|132204|132104|132246|132146|132264|132164|132194.1|132094.1|359
1691735100000|2023-08-11 06:25:00|132239|132139|132288.8|132188.8|132288.8|132188.8|132226.7|132126.7|372
1691735400000|2023-08-11 06:30:00|132286.3|132186.3|132321.7|132121.7|132338.5|132237.5|132223.8|132096.2|363
1691735700000|2023-08-11 06:35:00|132321.6|132121.6|132243|132143|132326|132181.2|132243|132087|255
1691736000000|2023-08-11 06:40:00|132244.5|132144.5|132287|132087|132300.5|132156|132207.2|132082|201
1691736300000|2023-08-11 06:45:00|132288.5|132088.5|132318|132118|132361|132161|132288.5|132088.5|176
1691736600000|2023-08-11 06:50:00|132317|132117|132246.3|132146.3|132319|132162.5|132230|132101.8|84
1691736900000|2023-08-11 06:55:00|132245.3|132145.3|132331.6|132231.6|132382|132239.5|132245.3|132145.3|145
1691737200000|2023-08-11 07:00:00|132332|132232|132296.9|132196.9|132366.7|132240|132276.2|132129.3|217
1691737500000|2023-08-11 07:05:00|132297.2|132197.2|132248.5|132148.5|132297.3|132197.3|132247.5|132147.5|163
1691737800000|2023-08-11 07:10:00|132249.5|132149.5|132267.5|132167.5|132333.1|132191|132243.5|132131.5|116
1691738100000|2023-08-11 07:15:00|132268.3|132168.3|132260|132160|132305.6|132172.2|132236|132100|124
1691738400000|2023-08-11 07:20:00|132309|132109|132191|132091|132314|132138|132190.5|132087|134
1691738700000|2023-08-11 07:25:00|132191.5|132091.5|132166|131966|132228.4|132103.6|132166|131966|137
1691739000000|2023-08-11 07:30:00|132166.5|131966.5|132203|132003|132233.5|132052.7|132152.7|131966.5|172
1691739300000|2023-08-11 07:35:00|132202.5|132002.5|132222.1|132022.1|132235|132090.5|132150|131979.5|103
1691739600000|2023-08-11 07:40:00|132213|132013|132238.5|132038.5|132241.5|132062|132157.1|132005.5|105
1691739900000|2023-08-11 07:45:00|132238|132038|132240|132040|132285|132127|132227|132034.5|122
1691740200000|2023-08-11 07:50:00|132239.5|132039.5|132279.5|132079.5|132280.3|132080.3|132239.5|132039.5|94
1691740500000|2023-08-11 07:55:00|132279.1|132079.1|132300|132100|132316|132163.9|132235.9|132074|140
1691740800000|2023-08-11 08:00:00|132292|132092|132285|132085|132380.5|132226.5|132280.5|132080.5|219
1691741100000|2023-08-11 08:05:00|132236.5|132136.5|132224.1|132124.1|132287.4|132143.5|132210.1|132077.4|136
1691741400000|2023-08-11 08:10:00|132275.7|132075.7|132235.5|132135.5|132279.1|132135.5|132206.5|132073.8|292
1691741700000|2023-08-11 08:15:00|132233.5|132133.5|132253.5|132153.5|132254|132154|132231|132131|409
1691742000000|2023-08-11 08:20:00|132253|132153|132274|132174|132325.5|132185.5|132248|132119.2|132
1691742300000|2023-08-11 08:25:00|132273.5|132173.5|132329.2|132129.2|132330.4|132177.5|132246|132099.7|92
1691742600000|2023-08-11 08:30:00|132328|132128|132577.5|132377.5|132654|132511.5|132328|132128|229
1691742900000|2023-08-11 08:35:00|132576.5|132376.5|132541.4|132341.4|132576.5|132434.5|132525|132328.5|122
1691743200000|2023-08-11 08:40:00|132540.9|132340.9|132452.5|132252.5|132551|132399.8|132393|132246|180
1691743500000|2023-08-11 08:45:00|132451|132251|132463.1|132263.1|132500|132300|132431|132231|204
1691743800000|2023-08-11 08:50:00|132462.5|132262.5|132380|132280|132465.5|132304.3|132376|132221.8|183
1691744100000|2023-08-11 08:55:00|132379.5|132279.5|132448.5|132248.5|132457.5|132298.5|132377.5|132206.3|149
1691744400000|2023-08-11 09:00:00|132449.5|132249.5|132417.5|132317.5|132468.8|132318|132417.5|132235.8|144
1691744700000|2023-08-11 09:05:00|132418.5|132318.5|132421.4|132221.4|132446|132319|132385.5|132216|110
1691745000000|2023-08-11 09:10:00|132420.4|132220.4|132413|132213|132420.4|132266.8|132335|132190.5|106
1691745300000|2023-08-11 09:15:00|132413.5|132213.5|132406|132206|132464|132294|132368.5|132168.5|166
1691745600000|2023-08-11 09:20:00|132406.5|132206.5|132420|132220|132470.5|132290.3|132390.3|132206.5|129
1691745900000|2023-08-11 09:25:00|132420.5|132220.5|132464.5|132264.5|132476.4|132276.4|132417.9|132217.9|87
1691746200000|2023-08-11 09:30:00|132464.3|132264.3|132446|132246|132464.3|132264.3|132439.3|132239.3|105
1691746500000|2023-08-11 09:35:00|132447.5|132247.5|132506.5|132306.5|132536|132336|132447.5|132247.5|172
1691746800000|2023-08-11 09:40:00|132507.5|132307.5|132574.5|132374.5|132578.5|132378.5|132495|132295|122
1691747100000|2023-08-11 09:45:00|132575|132375|132634.5|132434.5|132637|132437|132575|132375|93
1691747400000|2023-08-11 09:50:00|132635|132435|132640.5|132540.5|132642|132542|132579.5|132435|98
1691747700000|2023-08-11 09:55:00|132641|132541|132688.5|132488.5|132691|132572|132609|132486.5|100
1691748000000|2023-08-11 10:00:00|132688|132488|132667.5|132467.5|132700.5|132548.3|132636.5|132466.5|113
1691748300000|2023-08-11 10:05:00|132668|132468|132603.5|132503.5|132672.5|132516.3|132598|132448.5|89
1691748600000|2023-08-11 10:10:00|132604|132504|132543.5|132343.5|132654|132504|132543.5|132343.5|104
1691748900000|2023-08-11 10:15:00|132542.5|132342.5|132622.8|132422.8|132634.9|132434.9|132540|132340|97
1691749200000|2023-08-11 10:20:00|132622.4|132422.4|132546.5|132346.5|132629.5|132429.5|132545.5|132345.5|66
1691749500000|2023-08-11 10:25:00|132545.5|132345.5|132548|132348|132550|132350|132542|132342|45
1691749800000|2023-08-11 10:30:00|132547.3|132347.3|132539|132339|132547.3|132347.3|132535|132335|79
1691750100000|2023-08-11 10:35:00|132539.5|132339.5|132536.5|132336.5|132542.5|132342.5|132536.5|132336.5|21
1691750400000|2023-08-11 10:40:00|132536|132336|132535.5|132335.5|132537|132337|132531.5|132331.5|22
1691750700000|2023-08-11 10:45:00|132537.5|132337.5|132537|132337|132541.2|132341.2|132536.5|132336.5|42
1691751000000|2023-08-11 10:50:00|132536.5|132336.5|132560.8|132360.8|132565.3|132402.5|132485.5|132336.5|79
1691751300000|2023-08-11 10:55:00|132560.3|132360.3|132545.5|132345.5|132560.3|132360.3|132545|132345|99
1691751600000|2023-08-11 11:00:00|132550.5|132350.5|132556.5|132356.5|132561.1|132361.1|132549.5|132349.5|85
1691751900000|2023-08-11 11:05:00|132554.5|132354.5|132522|132322|132559|132359|132510.8|132310.8|88
1691752200000|2023-08-11 11:10:00|132516.3|132316.3|132475|132275|132526|132326|132447.8|132247.8|170
1691752500000|2023-08-11 11:15:00|132477|132277|132499.5|132299.5|132508|132308|132471|132271|130
1691752800000|2023-08-11 11:20:00|132499.4|132299.4|132491|132291|132506.6|132306.6|132481.8|132281.8|112
1691753100000|2023-08-11 11:25:00|132492.1|132292.1|132501.7|132301.7|132502.1|132302.1|132477.1|132277.1|124
1691753400000|2023-08-11 11:30:00|132502|132302|132451.5|132251.5|132504|132304|132451|132251|98
1691753700000|2023-08-11 11:35:00|132452.4|132252.4|132422|132222|132470.1|132270.1|132416.5|132216.5|138
1691754000000|2023-08-11 11:40:00|132456.9|132256.9|132492|132292|132501.5|132301.5|132455.5|132255.5|104
1691754300000|2023-08-11 11:45:00|132491.5|132291.5|132518|132318|132518.5|132318.5|132484.6|132284.6|50
1691754600000|2023-08-11 11:50:00|132517.5|132317.5|132490|132290|132535.2|132335.2|132480.5|132280.5|169
1691754900000|2023-08-11 11:55:00|132491|132291|132488|132288|132492.5|132292.5|132441.5|132241.5|168
1691755200000|2023-08-11 12:00:00|132488.5|132288.5|132494|132294|132503|132303|132472|132272|151
1691755500000|2023-08-11 12:05:00|132493.5|132293.5|132491.9|132291.9|132499.2|132299.2|132484.5|132284.5|116
1691755800000|2023-08-11 12:10:00|132491.4|132291.4|132457.1|132357.1|132497.8|132357.1|132428.3|132267.1|100
1691756100000|2023-08-11 12:15:00|132458.1|132358.1|132539.3|132339.3|132543.5|132387.3|132457.5|132335.8|98
1691756400000|2023-08-11 12:20:00|132536.5|132336.5|132532.5|132332.5|132540.5|132340.5|132531|132331|73
1691756700000|2023-08-11 12:25:00|132531.5|132331.5|132514|132314|132533.5|132333.5|132506.5|132306.5|112
1691757000000|2023-08-11 12:30:00|132516|132316|132729.5|132529.5|132754.9|132554.9|132514|132314|310
1691757300000|2023-08-11 12:35:00|132729|132529|132756|132556|132785|132585|132726.1|132526.1|263
1691757600000|2023-08-11 12:40:00|132755.5|132555.5|132785|132585|132791|132641.5|132720.5|132555.5|144
1691757900000|2023-08-11 12:45:00|132784.5|132584.5|132806.5|132706.5|132828.7|132708|132752.5|132552.5|214
1691758200000|2023-08-11 12:50:00|132807|132707|132846|132646|132875.5|132725.5|132798.6|132633.5|128
1691758500000|2023-08-11 12:55:00|132845.5|132645.5|132786.5|132586.5|132850.5|132693|132738|132584.5|118
1691758800000|2023-08-11 13:00:00|132787|132587|132740|132540|132844|132644|132700|132540|248
1691759100000|2023-08-11 13:05:00|132740.5|132540.5|132759.5|132559.5|132781|132599.5|132690.9|132497.2|193
1691759400000|2023-08-11 13:10:00|132758|132558|132916.2|132716.2|132916.3|132723|132728.3|132549.8|250
1691759700000|2023-08-11 13:15:00|132920.2|132720.2|132876.5|132676.5|132996.5|132819.5|132874.1|132674.1|233
1691760000000|2023-08-11 13:20:00|132877.1|132677.1|132842.3|132642.3|132877.1|132677.1|132799.5|132599.5|148
1691760300000|2023-08-11 13:25:00|132842.8|132642.8|132930.1|132730.1|132967.9|132823.5|132797.5|132632.1|191
1691760600000|2023-08-11 13:30:00|132929.5|132729.5|132942|132742|132979|132779|132925.5|132725.5|311
1691760900000|2023-08-11 13:35:00|132943|132743|132856|132656|132947.5|132747.5|132836.5|132636.5|197
1691761200000|2023-08-11 13:40:00|132854.5|132654.5|132945|132745|132950|132750|132854.5|132654.5|203
1691761500000|2023-08-11 13:45:00|132943.5|132743.5|133012.5|132812.5|133012.5|132857.5|132910.7|132728.5|154
1691761800000|2023-08-11 13:50:00|133011|132811|132940|132840|133020|132856.5|132939|132791|109
1691762100000|2023-08-11 13:55:00|132939.5|132839.5|132933.5|132733.5|132981.5|132839.5|132917.5|132727|130
1691762400000|2023-08-11 14:00:00|132925.5|132725.5|132676.5|132476.5|132945.5|132745.5|132676.5|132467|479
1691762700000|2023-08-11 14:05:00|132670|132470|132762|132562|132811.5|132611.5|132662|132462|311
1691763000000|2023-08-11 14:10:00|132761.5|132561.5|132837.5|132637.5|132889|132689|132761|132561|337
1691763300000|2023-08-11 14:15:00|132839|132639|132707.7|132507.7|132843.5|132643.5|132640.7|132443.5|344
1691763600000|2023-08-11 14:20:00|132706.7|132506.7|132625|132425|132707.7|132507.7|132622|132422|161
1691763900000|2023-08-11 14:25:00|132626|132426|132638.8|132438.8|132645.2|132445.2|132622.5|132422.5|139
1691764200000|2023-08-11 14:30:00|132639.3|132439.3|132686.5|132486.5|132687|132513.7|132613.2|132433.2|185
1691764500000|2023-08-11 14:35:00|132686.4|132486.4|132682.7|132482.7|132720|132520|132664.5|132464.5|201
1691764800000|2023-08-11 14:40:00|132681.7|132481.7|132694.7|132494.7|132707|132507|132673.5|132473.5|282
1691765100000|2023-08-11 14:45:00|132697.5|132497.5|132639.5|132439.5|132707.2|132507.2|132633|132433|136
1691765400000|2023-08-11 14:50:00|132640|132440|132729.2|132529.2|132730.5|132570.9|132610.7|132440|147
1691765700000|2023-08-11 14:55:00|132729.9|132529.9|132734.5|132534.5|132739.9|132539.9|132726.5|132526.5|73
1691766000000|2023-08-11 15:00:00|132733|132533|132738|132538|132742.5|132542.5|132721.5|132521.5|88
1691766300000|2023-08-11 15:05:00|132739|132539|132754.5|132554.5|132759.5|132559.5|132738.4|132538.4|149
1691766600000|2023-08-11 15:10:00|132755|132555|132847.5|132647.5|132847.5|132679.5|132743.5|132554.5|204
1691766900000|2023-08-11 15:15:00|132848|132648|132819.6|132619.6|132873.5|132673.5|132814.5|132614.5|166
1691767200000|2023-08-11 15:20:00|132820.1|132620.1|132818.2|132618.2|132828.5|132628.5|132800.8|132600.8|110
1691767500000|2023-08-11 15:25:00|132817.2|132617.2|132776.5|132676.5|132828.5|132685.2|132763|132613.5|76
1691767800000|2023-08-11 15:30:00|132776|132676|132859|132659|132859|132704|132769.5|132653.5|83
1691768100000|2023-08-11 15:35:00|132856.7|132656.7|132859|132659|132859|132659|132843.5|132643.5|102
1691768400000|2023-08-11 15:40:00|132859.5|132659.5|132893|132693|132894|132694|132852|132652|99
1691768700000|2023-08-11 15:45:00|132886.5|132686.5|132924.5|132724.5|132924.5|132765.5|132838.5|132662.5|110
1691769000000|2023-08-11 15:50:00|132925|132725|132950.5|132750.5|132967|132789.7|132859.2|132701|110
1691769300000|2023-08-11 15:55:00|132954|132754|132962.5|132762.5|132974|132814.2|132909.7|132731.5|121
1691769600000|2023-08-11 16:00:00|132962|132762|132917.2|132717.2|132962|132802.6|132893.4|132693.4|123
1691769900000|2023-08-11 16:05:00|132916.2|132716.2|132809|132609|132916.2|132716.2|132809|132609|101
1691770200000|2023-08-11 16:10:00|132808.7|132608.7|132771.5|132571.5|132830.7|132630.7|132771.5|132571.5|54
1691770500000|2023-08-11 16:15:00|132770.7|132570.7|132772.7|132572.7|132773|132573|132768.5|132568.5|27
1691770800000|2023-08-11 16:20:00|132767.2|132567.2|132766|132566|132767.2|132567.2|132762|132562|23
1691771100000|2023-08-11 16:25:00|132766.5|132566.5|132813.7|132613.7|132843.6|132643.6|132765|132565|144
1691771400000|2023-08-11 16:30:00|132813.1|132613.1|132800.3|132600.3|132817|132617|132798.1|132598.1|60
1691771700000|2023-08-11 16:35:00|132800.1|132600.1|132866.5|132666.5|132872.5|132672.5|132800.1|132600.1|68
1691772000000|2023-08-11 16:40:00|132867.2|132667.2|132862.5|132662.5|132868|132668|132859.5|132659.5|66
1691772300000|2023-08-11 16:45:00|132863|132663|132909.6|132709.6|132913|132713|132863|132663|80
1691772600000|2023-08-11 16:50:00|132910.1|132710.1|132924.5|132724.5|132927.5|132727.5|132909.1|132709.1|29
1691772900000|2023-08-11 16:55:00|132925|132725|132953.8|132753.8|132967.5|132767.5|132925|132725|62
1691773200000|2023-08-11 17:00:00|132954.3|132754.3|132958.5|132758.5|132975.1|132775.1|132954.3|132754.3|56
1691773500000|2023-08-11 17:05:00|132959|132759|132946.5|132746.5|132964.5|132764.5|132946|132746|43
1691773800000|2023-08-11 17:10:00|132948|132748|132947.5|132747.5|132950.5|132750.5|132941|132741|34
1691774100000|2023-08-11 17:15:00|132948|132748|132975.5|132775.5|132977.5|132777.5|132944|132744|52
1691774400000|2023-08-11 17:20:00|132975|132775|132966|132766|132978.5|132778.5|132964|132764|52
1691774700000|2023-08-11 17:25:00|132965.5|132765.5|132954|132754|132965.5|132765.5|132950|132750|42
1691775000000|2023-08-11 17:30:00|132955|132755|132966|132766|132966|132766|132953.5|132753.5|27
1691775300000|2023-08-11 17:35:00|132966.5|132766.5|132981.5|132781.5|132984|132784|132964|132764|83
1691775600000|2023-08-11 17:40:00|132982.5|132782.5|133096.5|132896.5|133096.5|132903|132954|132782.5|70
1691775900000|2023-08-11 17:45:00|133094|132894|133076|132876|133103|132903|133075.5|132875.5|63
1691776200000|2023-08-11 17:50:00|133076.5|132876.5|133059|132859|133079.5|132879.5|133059|132859|67
1691776500000|2023-08-11 17:55:00|133059.5|132859.5|133069.5|132869.5|133075.5|132875.5|133059.5|132859.5|119
1691776800000|2023-08-11 18:00:00|133069|132869|133082.5|132882.5|133088.5|132888.5|133066.5|132866.5|55
1691777100000|2023-08-11 18:05:00|133081.5|132881.5|133040.5|132840.5|133081.5|132881.5|133035|132835|61
1691777400000|2023-08-11 18:10:00|133041|132841|133037.5|132837.5|133043.5|132843.5|133037.5|132837.5|35
1691777700000|2023-08-11 18:15:00|133038|132838|133034|132834|133039.5|132839.5|133032.5|132832.5|19
1691778000000|2023-08-11 18:20:00|133033|132833|133014.5|132814.5|133034|132834|132996.5|132796.5|97
1691778300000|2023-08-11 18:25:00|133015|132815|133020|132820|133020|132820|133014|132814|16
1691778600000|2023-08-11 18:30:00|133019|132819|133014|132814|133019|132819|133014|132814|11
1691778900000|2023-08-11 18:35:00|133016|132816|133019|132819|133019|132819|133013.5|132813.5|24
1691779200000|2023-08-11 18:40:00|133018.5|132818.5|133000.5|132800.5|133019|132819|132996|132796|48
1691779500000|2023-08-11 18:45:00|133000|132800|132998.5|132798.5|133001|132801|132994|132794|37
1691779800000|2023-08-11 18:50:00|132999.5|132799.5|132997|132797|133001.5|132801.5|132994|132794|18
1691780100000|2023-08-11 18:55:00|132997.5|132797.5|133000|132800|133002|132802|132997.5|132797.5|17
1691780400000|2023-08-11 19:00:00|133000.5|132800.5|133010|132810|133011|132811|133000.5|132800.5|18
1691780700000|2023-08-11 19:05:00|133009.5|132809.5|133099.5|132899.5|133099.5|132899.5|133009|132809|82
1691781000000|2023-08-11 19:10:00|133100.5|132900.5|133166|132966|133169|132969|133100.5|132900.5|105
1691781300000|2023-08-11 19:15:00|133167|132967|133182.5|132982.5|133183|132983|133162.5|132962.5|54
1691781600000|2023-08-11 19:20:00|133218.5|133018.5|133221|133021|133223.5|133056|133153|133014.5|32
1691781900000|2023-08-11 19:25:00|133218|133018|133137|132937|133218|133018|133137|132937|71
1691782200000|2023-08-11 19:30:00|133130|132930|133038|132838|133130|132930|133038|132838|99
1691782500000|2023-08-11 19:35:00|133037.5|132837.5|133070|132870|133072|132872|133020.5|132820.5|152
1691782800000|2023-08-11 19:40:00|133069.5|132869.5|133054|132854|133084|132884|133054|132854|69
1691783100000|2023-08-11 19:45:00|133053.5|132853.5|133041.5|132841.5|133053.5|132853.5|133036|132836|49
1691783400000|2023-08-11 19:50:00|133043.5|132843.5|133001|132801|133046.5|132846.5|132996|132796|48
1691783700000|2023-08-11 19:55:00|133002|132802|132995.5|132795.5|133002.5|132802.5|132994.3|132794.3|10
1691971200000|2023-08-14 00:00:00|133012|132750|133009.5|132809.5|133120|132920|132927|132727|584
1691971500000|2023-08-14 00:05:00|133067.5|132867.5|132962.5|132862.5|133084|132888|132855.5|132755.5|529
1691971800000|2023-08-14 00:10:00|132961|132861|132985.5|132885.5|133028|132925|132935.5|132777.5|486
1691972100000|2023-08-14 00:15:00|132986.5|132886.5|133025.5|132925.5|133105.5|133005.5|132986.5|132886.5|441
1691972400000|2023-08-14 00:20:00|133027|132927|132972.5|132872.5|133047.5|132947.5|132965.5|132865.5|331
1691972700000|2023-08-14 00:25:00|132973|132873|132964|132864|132977.5|132877.5|132929|132829|275
1691973000000|2023-08-14 00:30:00|132963.5|132863.5|133011.5|132911.5|133037|132937|132951|132851|263
1691973300000|2023-08-14 00:35:00|133011|132911|133007|132907|133039.5|132939.5|133004|132904|217
1691973600000|2023-08-14 00:40:00|133006.5|132906.5|132987|132887|133031|132931|132985|132885|190
1691973900000|2023-08-14 00:45:00|132987.5|132887.5|133013.5|132913.5|133022.5|132922.5|132964.5|132864.5|202
1691974200000|2023-08-14 00:50:00|133014.5|132914.5|132967|132867|133038|132938|132949.5|132849.5|234
1691974500000|2023-08-14 00:55:00|132967.5|132867.5|132999.5|132899.5|132999.5|132899.5|132919|132819|229
1691974800000|2023-08-14 01:00:00|132998.5|132898.5|132931|132831|133020.5|132920.5|132882.5|132782.5|389
1691975100000|2023-08-14 01:05:00|132936.5|132836.5|132933.5|132833.5|132999|132899|132905|132805|315
1691975400000|2023-08-14 01:10:00|132933|132833|132815.5|132715.5|132948.5|132848.5|132783|132683|391
1691975700000|2023-08-14 01:15:00|132817.5|132717.5|132957.5|132857.5|132981.5|132881.5|132810|132710|577
1691976000000|2023-08-14 01:20:00|132956.5|132856.5|133010|132910|133080|132980|132940.5|132840.5|464
1691976300000|2023-08-14 01:25:00|133011|132911|132988.5|132888.5|133027.5|132927.5|132932|132832|475
1691976600000|2023-08-14 01:30:00|132986|132886|132997|132897|133005|132905|132937|132837|479
1691976900000|2023-08-14 01:35:00|132995.5|132895.5|132907.5|132807.5|133007.5|132907.5|132824.7|132724.7|530
1691977200000|2023-08-14 01:40:00|132908.5|132808.5|132611.5|132511.5|132908.5|132808.5|132606.5|132506.5|592
1691977500000|2023-08-14 01:45:00|132612|132512|132766|132666|132793.5|132693.5|132585.7|132485.7|541
1691977800000|2023-08-14 01:50:00|132765.5|132665.5|132801.5|132701.5|132801.5|132701.5|132730|132630|411
1691978100000|2023-08-14 01:55:00|132795|132695|132786.5|132686.5|132806.5|132706.5|132729.5|132629.5|436
1691978400000|2023-08-14 02:00:00|132783.5|132683.5|132794.5|132694.5|132818.5|132718.5|132749.5|132649.5|349
1691978700000|2023-08-14 02:05:00|132795|132695|132781.5|132681.5|132804.5|132704.5|132721.5|132621.5|388
1691979000000|2023-08-14 02:10:00|132783|132683|132897.5|132797.5|132912.5|132812.5|132775.7|132675.7|475
1691979300000|2023-08-14 02:15:00|132896.3|132796.3|132905.4|132805.4|132949.5|132849.5|132879.5|132779.5|423
1691979600000|2023-08-14 02:20:00|132903.2|132803.2|132813.7|132713.7|132917.5|132817.5|132792.2|132692.2|585
1691979900000|2023-08-14 02:25:00|132813.9|132713.9|132893.5|132793.5|132894.5|132794.5|132801.4|132701.4|504
1691980200000|2023-08-14 02:30:00|132893|132793|132967|132867|132967|132867|132879|132779|332
1691980500000|2023-08-14 02:35:00|132973|132873|132918|132818|133003.5|132903.5|132908.5|132808.5|206
1691980800000|2023-08-14 02:40:00|132918.5|132818.5|132898|132798|132968|132868|132888|132788|273
1691981100000|2023-08-14 02:45:00|132894.5|132794.5|132909|132809|132924.5|132824.5|132876.5|132776.5|233
1691981400000|2023-08-14 02:50:00|132909.5|132809.5|133024|132924|133026.5|132926.5|132902.9|132802.9|326
1691981700000|2023-08-14 02:55:00|133024.5|132924.5|133134|133034|133134|133034|132998|132898|347
1691982000000|2023-08-14 03:00:00|133133.5|133033.5|133251.5|133151.5|133254.5|133154.5|133086|132986|420
1691982300000|2023-08-14 03:05:00|133252.2|133152.2|133297|133197|133343|133243|133226.6|133126.6|344
1691982600000|2023-08-14 03:10:00|133299|133199|133258.6|133158.6|133307|133207|133258|133158|350
1691982900000|2023-08-14 03:15:00|133258.9|133158.9|133208.5|133108.5|133282.5|133182.5|133180.5|133080.5|374
1691983200000|2023-08-14 03:20:00|133209|133109|133213|133113|133245|133145|133192|133092|345
1691983500000|2023-08-14 03:25:00|133212.5|133112.5|133208|133108|133213.5|133113.5|133158|133058|364
1691983800000|2023-08-14 03:30:00|133208.5|133108.5|133196|133096|133237.5|133137.5|133189.4|133089.4|166
1691984100000|2023-08-14 03:35:00|133201|133101|133205|133105|133253.5|133153.5|133182|133082|224
1691984400000|2023-08-14 03:40:00|133205.5|133105.5|133263|133163|133275|133175|133190|133090|249
1691984700000|2023-08-14 03:45:00|133262.5|133162.5|133217|133117|133263.5|133163.5|133214.1|133114.1|228
1691985000000|2023-08-14 03:50:00|133219.4|133119.4|133241.7|133141.7|133264.7|133164.7|133212.9|133112.9|313
1691985300000|2023-08-14 03:55:00|133242.2|133142.2|133159.5|133059.5|133243.5|133143.5|133144.5|133044.5|288
1691985600000|2023-08-14 04:00:00|133159.7|133059.7|133120.5|133020.5|133175.5|133075.5|133106.9|133006.9|293
1691985900000|2023-08-14 04:05:00|133121.5|133021.5|133161.7|133061.7|133190|133090|133121.5|133021.5|295
1691986200000|2023-08-14 04:10:00|133158.7|133058.7|133075|132975|133186.4|133086.4|133075|132975|260
1691986500000|2023-08-14 04:15:00|133076|132976|133050.5|132950.5|133107|133007|133035|132935|265
1691986800000|2023-08-14 04:20:00|133051.6|132951.6|133053.5|132953.5|133066|132966|132999|132899|250
1691987100000|2023-08-14 04:25:00|133054.5|132954.5|133090.5|132990.5|133111|133011|133054.5|132954.5|277
1691987400000|2023-08-14 04:30:00|133090|132990|133081|132981|133093.7|132993.7|133059.9|132959.9|179
1691987700000|2023-08-14 04:35:00|133085|132985|133096.5|132996.5|133109.5|133009.5|133083|132983|227
1691988000000|2023-08-14 04:40:00|133096|132996|133117|133017|133126.5|133026.5|133091.5|132991.5|186
1691988300000|2023-08-14 04:45:00|133116.5|133016.5|133080.2|132980.2|133124.5|133024.5|133080.2|132980.2|225
1691988600000|2023-08-14 04:50:00|133080.1|132980.1|133072|132972|133084|132984|133051|132951|217
1691988900000|2023-08-14 04:55:00|133073.5|132973.5|133181.5|133081.5|133186.5|133086.5|133066|132966|227
1691989200000|2023-08-14 05:00:00|133186|133086|133226.4|133126.4|133239|133139|133157.5|133057.5|410
1691989500000|2023-08-14 05:05:00|133226.1|133126.1|133173.9|133073.9|133243|133143|133167.9|133067.9|383
1691989800000|2023-08-14 05:10:00|133174.4|133074.4|133031|132931|133176.9|133076.9|133026.5|132926.5|398
1691990100000|2023-08-14 05:15:00|133032|132932|133056.5|132956.5|133077|132977|132968.5|132868.5|374
1691990400000|2023-08-14 05:20:00|133056|132956|132991.2|132891.2|133091.5|132991.5|132985.7|132885.7|385
1691990700000|2023-08-14 05:25:00|132993.7|132893.7|133002.5|132902.5|133015.5|132915.5|132978.5|132878.5|302
1691991000000|2023-08-14 05:30:00|133002|132902|133017.5|132917.5|133060.8|132960.8|133002|132902|321
1691991300000|2023-08-14 05:35:00|133018|132918|132910|132810|133025|132925|132908.5|132808.5|420
1691991600000|2023-08-14 05:40:00|132910.5|132810.5|132935.5|132835.5|132954|132854|132887|132787|411
1691991900000|2023-08-14 05:45:00|132936|132836|132874|132774|132952|132852|132868|132768|277
1691992200000|2023-08-14 05:50:00|132875|132775|132876|132776|132913.5|132813.5|132823.5|132723.5|365
1691992500000|2023-08-14 05:55:00|132877.5|132777.5|132800.5|132700.5|132913.5|132813.5|132800|132700|389
1691992800000|2023-08-14 06:00:00|132801|132701|132789|132689|132802.5|132702.5|132722|132622|458
1691993100000|2023-08-14 06:05:00|132790|132690|132779.5|132679.5|132859|132759|132764|132664|382
1691993400000|2023-08-14 06:10:00|132785.5|132685.5|132801|132701|132878.5|132778.5|132775.1|132675.1|380
1691993700000|2023-08-14 06:15:00|132794.1|132694.1|132755|132655|132827|132727|132727|132627|327
1691994000000|2023-08-14 06:20:00|132755.5|132655.5|132833|132733|132858|132758|132711|132611|370
1691994300000|2023-08-14 06:25:00|132832|132732|132869|132769|132892.4|132792.4|132811.5|132711.5|380
1691994600000|2023-08-14 06:30:00|132867.5|132767.5|132838.5|132738.5|132867.5|132767.5|132771.3|132671.3|290
1691994900000|2023-08-14 06:35:00|132839|132739|132921|132821|132921|132821|132828|132682.5|102
1691995200000|2023-08-14 06:40:00|132917|132817|132951|132851|132951|132851|132907|132807|117
1691995500000|2023-08-14 06:45:00|132951.5|132851.5|132955|132855|132967.7|132867.7|132919.5|132819.5|166
1691995800000|2023-08-14 06:50:00|132955.5|132855.5|132980.8|132880.8|133013.5|132881|132942.5|132791.2|153
1691996100000|2023-08-14 06:55:00|132981.3|132881.3|132999|132799|133007.9|132881.3|132952.9|132798.9|118
1691996400000|2023-08-14 07:00:00|132999.5|132799.5|132984.5|132884.5|133062|132894.2|132954|132799.5|185
1691996700000|2023-08-14 07:05:00|132984.1|132884.1|132898.1|132698.1|133002.1|132884.1|132837|132687|208
1691997000000|2023-08-14 07:10:00|132898.3|132698.3|132854.5|132754.5|132906.8|132806.8|132839.5|132691.1|168
1691997300000|2023-08-14 07:15:00|132855.5|132755.5|132862.1|132762.1|132924|132793.4|132855|132698.1|128
1691997600000|2023-08-14 07:20:00|132861.1|132761.1|132844.1|132744.1|132910|132765.2|132835.5|132688.5|106
1691997900000|2023-08-14 07:25:00|132843|132743|132887|132787|132891|132791|132825|132678.5|128
1691998200000|2023-08-14 07:30:00|132886|132786|132870|132770|132964.5|132823|132839.1|132694|242
1691998500000|2023-08-14 07:35:00|132869.5|132769.5|132904|132804|132945.3|132814|132869|132724|146
1691998800000|2023-08-14 07:40:00|132899|132799|132898|132798|132905|132805|132886.1|132786.1|89
1691999100000|2023-08-14 07:45:00|132894.5|132794.5|132880.2|132780.2|132928|132810.8|132862.1|132686|136
1691999400000|2023-08-14 07:50:00|132880.6|132780.6|132853|132653|132903|132787|132849.5|132649.5|120
1691999700000|2023-08-14 07:55:00|132850.5|132650.5|132781.3|132581.3|132851|132687|132725.8|132566.6|223
1692000000000|2023-08-14 08:00:00|132782.8|132582.8|132756.6|132656.6|132786|132656.6|132694.5|132535.5|171
1692000300000|2023-08-14 08:05:00|132757.1|132657.1|132839|132639|132865.8|132665.8|132757.1|132627.5|92
1692000600000|2023-08-14 08:10:00|132838.5|132638.5|132902.9|132702.9|132917.7|132793.5|132809.7|132638.5|191
1692000900000|2023-08-14 08:15:00|132902.8|132702.8|132840.4|132740.4|132903|132753.5|132786.8|132638|257
1692001200000|2023-08-14 08:20:00|132841.4|132741.4|132881.4|132781.4|132886.3|132786.3|132838.3|132738.3|134
1692001500000|2023-08-14 08:25:00|132882|132782|132886|132786|132888|132788|132859.3|132759.3|121
1692001800000|2023-08-14 08:30:00|132885.5|132785.5|132926.7|132826.7|132926.7|132826.7|132884.5|132784.5|90
1692002100000|2023-08-14 08:35:00|132927.2|132827.2|132911.6|132811.6|132931.6|132831.6|132911.6|132811.6|95
1692002400000|2023-08-14 08:40:00|132911.2|132811.2|132918|132818|132921.5|132821.5|132910.2|132810.2|118
1692002700000|2023-08-14 08:45:00|132918.5|132818.5|132933.5|132833.5|132943.1|132843.1|132909.5|132809.5|72
1692003000000|2023-08-14 08:50:00|132933|132833|133027.5|132927.5|133032|132932|132926|132826|134
1692003300000|2023-08-14 08:55:00|133028|132928|133051.8|132951.8|133150.5|133002.5|133022|132922|118
1692003600000|2023-08-14 09:00:00|133051.3|132951.3|133085|132885|133085|132961|133024.3|132880|124
1692003900000|2023-08-14 09:05:00|133085.5|132885.5|133031|132931|133099.5|132931.5|133029.5|132875|81
1692004200000|2023-08-14 09:10:00|133030.5|132930.5|133033.4|132933.4|133047|132947|133029|132929|67
1692004500000|2023-08-14 09:15:00|133032.4|132932.4|133142|132942|133142|132967.8|133025.5|132917|99
1692004800000|2023-08-14 09:20:00|133140.5|132940.5|133122.5|133022.5|133159.5|133024.5|133087|132934|75
1692005100000|2023-08-14 09:25:00|133123|133023|133185.7|132985.7|133186.5|133037|133107.5|132985.7|77
1692005400000|2023-08-14 09:30:00|133186.2|132986.2|133152|133052|133194.5|133054.2|133146.5|132982.6|84
1692005700000|2023-08-14 09:35:00|133151|133051|133184.1|133084.1|133186.1|133086.1|133150.5|133050.5|98
1692006000000|2023-08-14 09:40:00|133184.2|133084.2|133294.5|133194.5|133294.5|133194.5|133184.2|133040|94
1692006300000|2023-08-14 09:45:00|133293.5|133193.5|133325.5|133225.5|133363|133227.5|133293.5|133157.5|82
1692006600000|2023-08-14 09:50:00|133325|133225|133351.5|133151.5|133359.7|133225|133293.5|133151|56
1692006900000|2023-08-14 09:55:00|133350.5|133150.5|133214.2|133114.2|133350.5|133198.6|133213.4|133113.4|118
1692007200000|2023-08-14 10:00:00|133212.2|133112.2|133241.2|133141.2|133241.8|133141.8|133199.8|133099.8|86
1692007500000|2023-08-14 10:05:00|133241.4|133141.4|133229.2|133129.2|133242.2|133142.2|133228.9|133128.9|38
1692007800000|2023-08-14 10:10:00|133229|133129|133228|133128|133229.8|133129.8|133226.5|133126.5|39
1692008100000|2023-08-14 10:15:00|133227.5|133127.5|133227.4|133127.4|133229.5|133129.5|133225.5|133125.5|58
1692008400000|2023-08-14 10:20:00|133227.5|133127.5|133241|133141|133241|133141|133203|133103|93
1692008700000|2023-08-14 10:25:00|133241.3|133141.3|133230|133130|133243.5|133143.5|133215|133115|32
1692009000000|2023-08-14 10:30:00|133230.5|133130.5|133234|133134|133239.5|133139.5|133226|133126|35
1692009300000|2023-08-14 10:35:00|133234.5|133134.5|133199.5|133099.5|133259.5|133135|133166.4|133024|76
1692009600000|2023-08-14 10:40:00|133199|133099|133211|133111|133213|133113|133193|133093|54
1692009900000|2023-08-14 10:45:00|133211.5|133111.5|133162.9|133062.9|133227.5|133127.5|133160.4|133060.4|80
1692010200000|2023-08-14 10:50:00|133163.4|133063.4|133176.8|133076.8|133260.2|133101.1|133163.4|133023.3|114
1692010500000|2023-08-14 10:55:00|133177|133077|133185|133085|133191.8|133091.8|133175.3|133075.3|79
1692010800000|2023-08-14 11:00:00|133181.7|133081.7|133210.9|133110.9|133260.8|133125.4|133175.8|133060|158
1692011100000|2023-08-14 11:05:00|133210.1|133110.1|133229|133129|133229|133129|133210.1|133110.1|40
1692011400000|2023-08-14 11:10:00|133229.3|133129.3|133253|133153|133266.5|133166.5|133229.3|133129.3|114
1692011700000|2023-08-14 11:15:00|133254|133154|133297.5|133197.5|133300.5|133200.5|133244.5|133144.5|145
1692012000000|2023-08-14 11:20:00|133298|133198|133281|133181|133300|133200|133277|133177|57
1692012300000|2023-08-14 11:25:00|133280.5|133180.5|133283.5|133183.5|133300.5|133200.5|133278.5|133178.5|140
1692012600000|2023-08-14 11:30:00|133282.5|133182.5|133271.2|133071.2|133323|133183.5|133208.1|133070.8|42
1692012900000|2023-08-14 11:35:00|133269.5|133069.5|133364.4|133164.4|133365.8|133165.8|133267|133067|79
1692013200000|2023-08-14 11:40:00|133364.7|133164.7|133339.5|133139.5|133368.1|133220.4|133310.1|133136|52
1692013500000|2023-08-14 11:45:00|133340.2|133140.2|133332.6|133232.6|133366.5|133234.5|133294|133140.2|105
1692013800000|2023-08-14 11:50:00|133333.1|133233.1|133324|133224|133335.3|133235.3|133320.5|133220.5|66
1692014100000|2023-08-14 11:55:00|133323.5|133223.5|133323.4|133223.4|133375|133226.7|133316.5|133174.5|115
1692014400000|2023-08-14 12:00:00|133372.4|133172.4|133340.5|133240.5|133381|133240.5|133328|133163.5|116
1692014700000|2023-08-14 12:05:00|133341|133241|133343.5|133243.5|133348.5|133248.5|133335.5|133235.5|49
1692015000000|2023-08-14 12:10:00|133349|133249|133406|133306|133416.5|133312.1|133349|133216|90
1692015300000|2023-08-14 12:15:00|133405|133305|133519.5|133419.5|133606|133445|133404.2|133276|197
1692015600000|2023-08-14 12:20:00|133520|133420|133544.2|133444.2|133546.5|133446.5|133510.8|133410.8|207
1692015900000|2023-08-14 12:25:00|133543.7|133443.7|133681.5|133481.5|133703.3|133550.8|133541.5|133441.5|213
1692016200000|2023-08-14 12:30:00|133680|133480|133582.6|133482.6|133714|133575|133582|133477.1|313
1692016500000|2023-08-14 12:35:00|133583.6|133483.6|133603.3|133503.3|133640.8|133540.8|133578.5|133478.5|252
1692016800000|2023-08-14 12:40:00|133603|133503|133673|133473|133673.5|133503|133586.5|133386.5|209
1692017100000|2023-08-14 12:45:00|133672.5|133472.5|133685|133485|133718|133551.7|133648.9|133457.5|179
1692017400000|2023-08-14 12:50:00|133684.5|133484.5|133532.6|133332.6|133686|133513.6|133527.6|133327.6|242
1692017700000|2023-08-14 12:55:00|133532.1|133332.1|133478.5|133278.5|133536.5|133360.1|133460.1|133278.5|193
1692018000000|2023-08-14 13:00:00|133481|133281|133486.5|133286.5|133563|133363|133447.5|133258.9|181
1692018300000|2023-08-14 13:05:00|133487|133287|133553.2|133353.2|133556.4|133398.2|133465.5|133265.5|130
1692018600000|2023-08-14 13:10:00|133553.9|133353.9|133589|133389|133589|133411.5|133509|133353.4|100
1692018900000|2023-08-14 13:15:00|133589.5|133389.5|133648|133548|133692.5|133551.5|133589.5|133389.5|176
1692019200000|2023-08-14 13:20:00|133649|133549|133678|133478|133684|133551|133646.5|133465|76
1692019500000|2023-08-14 13:25:00|133677.5|133477.5|133662|133562|133705.5|133562|133645.5|133475.5|93
1692019800000|2023-08-14 13:30:00|133660|133560|133690.5|133490.5|133774.5|133594.5|133649|133490|196
1692020100000|2023-08-14 13:35:00|133691|133491|133674|133574|133723|133581|133639.5|133491|109
1692020400000|2023-08-14 13:40:00|133674.5|133574.5|133716|133616|133757.5|133620|133662.5|133521.9|207
1692020700000|2023-08-14 13:45:00|133720.5|133620.5|133819.6|133619.6|133822.1|133648|133718|133574|97
1692021000000|2023-08-14 13:50:00|133818.9|133618.9|133775.5|133575.5|133822.1|133622.1|133709.5|133509.5|262
1692021300000|2023-08-14 13:55:00|133776.5|133576.5|133719.5|133519.5|133800|133600|133708|133508|165
1692021600000|2023-08-14 14:00:00|133720|133520|133574.5|133374.5|133720|133544|133572.8|133372.8|268
1692021900000|2023-08-14 14:05:00|133571.9|133371.9|133562.5|133362.5|133596.4|133396.4|133519.5|133319.5|219
1692022200000|2023-08-14 14:10:00|133564|133364|133509|133309|133590.5|133390.5|133481.8|133281.8|176
1692022500000|2023-08-14 14:15:00|133496|133296|133527.5|133327.5|133534.1|133334.1|133456|133256|279
1692022800000|2023-08-14 14:20:00|133526.5|133326.5|133550.7|133350.7|133551.7|133351.7|133508|133308|184
1692023100000|2023-08-14 14:25:00|133562.2|133362.2|133520.4|133320.4|133581.8|133381.8|133485.3|133285.3|175
1692023400000|2023-08-14 14:30:00|133520.2|133320.2|133494.4|133294.4|133520.2|133320.2|133484.1|133284.1|94
1692023700000|2023-08-14 14:35:00|133493.9|133293.9|133441.5|133341.5|133501.1|133347|133441|133248|187
1692024000000|2023-08-14 14:40:00|133442|133342|133449.5|133349.5|133535|133363.5|133439.5|133283.5|170
1692024300000|2023-08-14 14:45:00|133450|133350|133579|133379|133583.8|133383.8|133449.5|133328.5|103
1692024600000|2023-08-14 14:50:00|133580.5|133380.5|133578|133378|133589|133389|133549|133349|152
1692024900000|2023-08-14 14:55:00|133576.5|133376.5|133544|133444|133599|133457|133541|133374.5|112
1692025200000|2023-08-14 15:00:00|133545|133445|133534|133434|133546.5|133446.5|133523.5|133423.5|81
1692025500000|2023-08-14 15:05:00|133534.5|133434.5|133552|133452|133556.5|133456.5|133531.5|133431.5|76
1692025800000|2023-08-14 15:10:00|133552.5|133452.5|133543.5|133443.5|133555.5|133455.5|133540|133440|51
1692026100000|2023-08-14 15:15:00|133543|133443|133543.5|133343.5|133582|133448.5|133515|133316.2|167
1692026400000|2023-08-14 15:20:00|133543|133343|133570.5|133370.5|133583.5|133436|133526|133341.5|112
1692026700000|2023-08-14 15:25:00|133520|133420|133520.5|133320.5|133570.5|133420|133477.5|133283.5|123
1692027000000|2023-08-14 15:30:00|133521.5|133321.5|133491.5|133391.5|133546|133397|133476.5|133321.5|64
1692027300000|2023-08-14 15:35:00|133492|133392|133500|133400|133505.5|133405.5|133489.5|133389.5|66
1692027600000|2023-08-14 15:40:00|133499.5|133399.5|133539.5|133339.5|133541|133402|133469.5|133299.4|53
1692027900000|2023-08-14 15:45:00|133501.5|133401.5|133499.5|133299.5|133544.5|133401.5|133444.5|133280.5|105
1692028200000|2023-08-14 15:50:00|133500|133300|133514.5|133314.5|133529.5|133382.5|133454.5|133300|111
1692028500000|2023-08-14 15:55:00|133513.5|133313.5|133502.5|133302.5|133514.5|133354|133449|133282.5|93
1692028800000|2023-08-14 16:00:00|133502|133302|133388.5|133188.5|133504|133304|133388.5|133188.5|152
1692029100000|2023-08-14 16:05:00|133389.5|133189.5|133331|133131|133391|133191|133263.7|133063.7|229
1692029400000|2023-08-14 16:10:00|133331.6|133131.6|133378.9|133178.9|133395.4|133195.4|133328.5|133128.5|165
1692029700000|2023-08-14 16:15:00|133378.4|133178.4|133400.4|133200.4|133404.5|133204.5|133376.4|133176.4|122
1692030000000|2023-08-14 16:20:00|133401.8|133201.8|133400.9|133300.9|133454.7|133311.4|133350.5|133199.1|118
1692030300000|2023-08-14 16:25:00|133446.7|133246.7|133411.5|133211.5|133447.2|133247.2|133389.2|133189.2|74
1692030600000|2023-08-14 16:30:00|133412|133212|133433.5|133233.5|133446.5|133246.5|133412|133212|60
1692030900000|2023-08-14 16:35:00|133434.5|133234.5|133483.5|133283.5|133551.5|133351.5|133429|133229|130
1692031200000|2023-08-14 16:40:00|133479.5|133279.5|133505|133305|133512|133345.5|133418.5|133272.5|67
1692031500000|2023-08-14 16:45:00|133505.5|133305.5|133482|133282|133506|133306|133482|133282|40
1692031800000|2023-08-14 16:50:00|133481.5|133281.5|133461|133261|133481.5|133332|133405.3|133205.3|127
1692032100000|2023-08-14 16:55:00|133461.5|133261.5|133417|133317|133461.5|133317|133407.5|133243.6|52
1692032400000|2023-08-14 17:00:00|133417.5|133317.5|133419|133319|133421|133321|133417.5|133317.5|14
1692032700000|2023-08-14 17:05:00|133450.4|133250.4|133469.5|133269.5|133476.2|133305.2|133405.2|133215.5|104
1692033000000|2023-08-14 17:10:00|133469.7|133269.7|133481.7|133281.7|133489.2|133289.2|133469.6|133269.6|43
1692033300000|2023-08-14 17:15:00|133481.2|133281.2|133483.5|133283.5|133500.9|133345.1|133435.5|133281|36
1692033600000|2023-08-14 17:20:00|133484.9|133284.9|133503|133303|133503.2|133303.2|133482.5|133282.5|25
1692033900000|2023-08-14 17:25:00|133503.5|133303.5|133534|133334|133560.5|133393.4|133469|133303.5|70
1692034200000|2023-08-14 17:30:00|133556|133356|133503.5|133403.5|133559|133403.5|133478|133320.9|82
1692034500000|2023-08-14 17:35:00|133504|133404|133569|133369|133584|133411|133501.5|133338.4|62
1692034800000|2023-08-14 17:40:00|133569.5|133369.5|133518.5|133418.5|133570|133424.5|133511.5|133369.5|21
1692035100000|2023-08-14 17:45:00|133517.5|133417.5|133561.5|133461.5|133606|133461.5|133517.5|133379.5|31
1692035400000|2023-08-14 17:50:00|133562.1|133462.1|133571|133471|133627|133482|133542|133398.5|67
1692035700000|2023-08-14 17:55:00|133570.5|133470.5|133651.4|133451.4|133653.9|133471.5|133566|133388.5|56
1692036000000|2023-08-14 18:00:00|133651|133451|133629.9|133429.9|133678.1|133478.1|133627.5|133427.5|67
1692036300000|2023-08-14 18:05:00|133634.9|133434.9|133589|133489|133644.5|133499|133588|133434.9|23
1692036600000|2023-08-14 18:10:00|133589.5|133489.5|133589|133489|133596|133496|133589|133489|6
1692036900000|2023-08-14 18:15:00|133587|133487|133655|133455|133756.2|133556.2|133584.5|133435.1|70
1692037200000|2023-08-14 18:20:00|133656|133456|133561.5|133461.5|133657|133488|133497|133354.5|101
1692037500000|2023-08-14 18:25:00|133561|133461|133585|133385|133607.5|133465|133529.9|133370.5|80
1692037800000|2023-08-14 18:30:00|133585.5|133385.5|133607.9|133407.9|133611|133411|133578.7|133378.7|41
1692038100000|2023-08-14 18:35:00|133608.2|133408.2|133663.5|133463.5|133718|133518|133578|133406.5|110
1692038400000|2023-08-14 18:40:00|133665|133465|133680.5|133480.5|133686.3|133542|133601|133442|103
1692038700000|2023-08-14 18:45:00|133682.5|133482.5|133657.5|133557.5|133762.1|133562.1|133656|133479.3|155
1692039000000|2023-08-14 18:50:00|133727.4|133527.4|133719.9|133519.9|133733.4|133533.4|133712.5|133512.5|32
1692039300000|2023-08-14 18:55:00|133720|133520|133720|133520|133723|133523|133719.9|133519.9|7
1692039600000|2023-08-14 19:00:00|133720.5|133520.5|133633|133433|133721.5|133521.5|133608.5|133367|82
1692039900000|2023-08-14 19:05:00|133633.5|133433.5|133626|133426|133637.9|133437.9|133625.5|133425.5|42
1692040200000|2023-08-14 19:10:00|133626.5|133426.5|133626.5|133426.5|133628.5|133428.5|133625.5|133425.5|14
1692040500000|2023-08-14 19:15:00|133625.5|133425.5|133612|133412|133625.5|133425.5|133601.5|133401.5|73
1692040800000|2023-08-14 19:20:00|133611.5|133411.5|133609|133409|133611.5|133411.5|133606.5|133406.5|20
1692041100000|2023-08-14 19:25:00|133610|133410|133604.5|133404.5|133611|133411|133603.5|133403.5|20
1692041400000|2023-08-14 19:30:00|133604|133404|133598.5|133398.5|133605.5|133405.5|133596.3|133396.3|30
1692041700000|2023-08-14 19:35:00|133599|133399|133593.5|133393.5|133599|133399|133593.5|133393.5|35
1692042000000|2023-08-14 19:40:00|133592.1|133392.1|133589.5|133389.5|133592.1|133392.1|133588|133388|9
1692042300000|2023-08-14 19:45:00|133588.5|133388.5|133592.9|133392.9|133592.9|133392.9|133588|133388|12
1692042600000|2023-08-14 19:50:00|133591.1|133391.1|133591.1|133391.1|133607.6|133407.6|133590|133390|29
1692042900000|2023-08-14 19:55:00|133591.5|133391.5|133597|133397|133599.9|133399.9|133591.5|133391.5|25
1692057600000|2023-08-15 00:00:00|133836.1|133476.1|133720|133451|133836.1|133476.1|133610|133346.5|65
1692057900000|2023-08-15 00:05:00|133699|133489.1|133639.5|133439.5|133699|133494|133536.1|133397.1|50
1692058200000|2023-08-15 00:10:00|133639.3|133439.3|133647.2|133447.2|133706.8|133506.8|133632|133432|63
1692058500000|2023-08-15 00:15:00|133646|133446|133654.5|133454.5|133655.7|133455.7|133646|133446|63
1692058800000|2023-08-15 00:20:00|133654|133454|133649.8|133449.8|133654|133454|133644.9|133444.9|26
1692059100000|2023-08-15 00:25:00|133650.3|133450.3|133634.4|133434.4|133668|133468|133631.7|133431.7|73
1692059400000|2023-08-15 00:30:00|133633.9|133433.9|133632.1|133432.1|133635.5|133477|133577|133427|55
1692059700000|2023-08-15 00:35:00|133633|133433|133608.5|133408.5|133634.5|133452|133536.5|133375.5|144
1692060000000|2023-08-15 00:40:00|133609|133409|133616|133416|133618|133418|133605|133405|30
1692060300000|2023-08-15 00:45:00|133616.5|133416.5|133607.5|133407.5|133616.5|133416.5|133607.5|133407.5|26
1692060600000|2023-08-15 00:50:00|133607|133407|133511.1|133311.1|133607.5|133407.5|133511.1|133311.1|95
1692060900000|2023-08-15 00:55:00|133511.6|133311.6|133440.1|133240.1|133513.6|133313.6|133424.6|133224.6|106
1692061200000|2023-08-15 01:00:00|133445|133245|133325|133125|133464|133264|133324|133124|105
1692061500000|2023-08-15 01:05:00|133326.1|133126.1|133372.9|133172.9|133375.1|133175.1|133326.1|133126.1|124
1692061800000|2023-08-15 01:10:00|133374.7|133174.7|133472|133272|133500.5|133300.5|133359.5|133159.5|139
1692062100000|2023-08-15 01:15:00|133470.5|133270.5|133522.5|133322.5|133569|133369|133470.5|133270.5|233
1692062400000|2023-08-15 01:20:00|133523.5|133323.5|133593.1|133393.1|133664.8|133456.1|133523.5|133323.5|371
1692062700000|2023-08-15 01:25:00|133594|133394|133676.1|133476.1|133676.1|133476.1|133549.5|133385|254
1692063000000|2023-08-15 01:30:00|133675.9|133475.9|133747|133547|133763.1|133563.1|133648.1|133448.1|313
1692063300000|2023-08-15 01:35:00|133746|133546|133734.8|133534.8|133753|133553|133700|133500|313
1692063600000|2023-08-15 01:40:00|133735.3|133535.3|133709.6|133509.6|133735.3|133535.3|133682|133482|288
1692063900000|2023-08-15 01:45:00|133710.6|133510.6|133532.8|133329.3|133712.6|133512.6|133505.8|133283|259
1692064200000|2023-08-15 01:50:00|133515.8|133312.3|133558.5|133358.5|133593|133393|133474|133255|399
1692064500000|2023-08-15 01:55:00|133560.5|133360.5|133552|133352|133575.5|133375.5|133542|133342|309
1692064800000|2023-08-15 02:00:00|133552.5|133352.5|133632|133432|133682|133460|133552.5|133352.5|352
1692065100000|2023-08-15 02:05:00|133633|133433|133770.5|133570.5|133798.5|133598.5|133619|133419|156
1692065400000|2023-08-15 02:10:00|133771|133571|133852|133652|133857.6|133688|133744.5|133571|165
1692065700000|2023-08-15 02:15:00|133850|133650|133778.1|133578.1|133853.8|133653.8|133717.2|133549.1|76
1692066000000|2023-08-15 02:20:00|133774.5|133574.5|133756.5|133556.5|133814|133614|133742|133542|115
1692066300000|2023-08-15 02:25:00|133755.7|133555.7|133691|133491|133757.7|133585|133676|133476|111
1692066600000|2023-08-15 02:30:00|133688|133488|133675|133475|133691|133491|133656|133456|78
1692066900000|2023-08-15 02:35:00|133673|133473|133569.3|133369.3|133675|133489|133502.8|133343.5|100
1692067200000|2023-08-15 02:40:00|133568.8|133368.8|133658|133458|133658|133470|133548.2|133362.7|196
1692067500000|2023-08-15 02:45:00|133654|133454|133663|133463|133694|133494|133641.1|133441.1|137
1692067800000|2023-08-15 02:50:00|133664|133464|133643|133443|133670|133470|133643|133443|42
1692068100000|2023-08-15 02:55:00|133645|133445|133683|133483|133683|133483|133641|133441|40
1692068400000|2023-08-15 03:00:00|133684|133484|133661|133461|133684|133484|133660.1|133458.9|31
1692068700000|2023-08-15 03:05:00|133654|133454|133674|133474|133718|133486.1|133654|133454|10
1692069000000|2023-08-15 03:10:00|133676|133476|133670|133470|133676|133476|133670|133470|2
1692069300000|2023-08-15 03:15:00|133676|133476|133664.1|133428|133728|133476|133634.8|133422|28
1692069600000|2023-08-15 03:20:00|133696|133429|133567|133367|133696|133439|133563|133363|167
1692069900000|2023-08-15 03:25:00|133567.5|133367.5|133556|133356|133576|133376|133548.1|133348.1|82
1692070200000|2023-08-15 03:30:00|133550.6|133350.6|133553.1|133353.1|133560.6|133360.6|133549.6|133349.6|89
1692070500000|2023-08-15 03:35:00|133556.6|133356.6|133542|133342|133566|133366|133534.4|133334.4|67
1692070800000|2023-08-15 03:40:00|133541.5|133341.5|133534.1|133334.1|133542.5|133342.5|133530.4|133330.4|84
1692071100000|2023-08-15 03:45:00|133534.6|133334.6|133537.5|133337.5|133549.1|133401|133480.5|133326|69
1692071400000|2023-08-15 03:50:00|133539.5|133339.5|133529|133329|133545|133391.5|133491.5|133329|69
1692071700000|2023-08-15 03:55:00|133526.5|133326.5|133500.5|133300.5|133526.5|133326.5|133495.5|133295.5|63
1692072000000|2023-08-15 04:00:00|133499.5|133299.5|133521.5|133321.5|133521.5|133321.5|133497.5|133297.5|72
1692072300000|2023-08-15 04:05:00|133522|133322|133543.5|133343.5|133564|133364|133519|133319|98
1692072600000|2023-08-15 04:10:00|133543|133343|133549.5|133349.5|133559.5|133359.5|133540|133340|63
1692072900000|2023-08-15 04:15:00|133549|133349|133547|133347|133551|133351|133545|133345|21
1692073200000|2023-08-15 04:20:00|133547.5|133347.5|133548.5|133348.5|133550|133350|133534.5|133334.5|68
1692073500000|2023-08-15 04:25:00|133549|133349|133543|133343|133562|133362|133543|133343|61
1692073800000|2023-08-15 04:30:00|133542.5|133342.5|133496.5|133396.5|133563|133417.4|133496|133341|96
1692074100000|2023-08-15 04:35:00|133497|133397|133516|133316|133551|133406.5|133497|133315|100
1692074400000|2023-08-15 04:40:00|133516.5|133316.5|133509|133309|133519.5|133319.5|133509|133309|54
1692074700000|2023-08-15 04:45:00|133508.5|133308.5|133511.1|133311.1|133511.1|133311.1|133503.5|133303.5|57
1692075000000|2023-08-15 04:50:00|133511|133311|133528.4|133328.4|133528.4|133328.4|133506.8|133306.8|46
1692075300000|2023-08-15 04:55:00|133527.9|133327.9|133491|133391|133547.1|133409.7|133487|133323.5|74
1692075600000|2023-08-15 05:00:00|133490.1|133390.1|133563.8|133363.8|133581|133432.5|133490.1|133360|98
1692075900000|2023-08-15 05:05:00|133563.3|133363.3|133523|133423|133590.1|133444.7|133522.5|133363.3|111
1692076200000|2023-08-15 05:10:00|133524|133424|133539.1|133339.1|133579.5|133436.1|133507.5|133338|105
1692076500000|2023-08-15 05:15:00|133538|133338|133522.5|133322.5|133539.1|133389.5|133477.4|133320|81
1692076800000|2023-08-15 05:20:00|133523.3|133323.3|133490.3|133290.3|133526.1|133364.5|133439.5|133271.1|141
1692077100000|2023-08-15 05:25:00|133490.7|133290.7|133492.5|133292.5|133508.6|133355.5|133444.7|133285|102
1692077400000|2023-08-15 05:30:00|133491.9|133291.9|133515.5|133315.5|133532.8|133347.6|133428|133274.9|187
1692077700000|2023-08-15 05:35:00|133514.1|133314.1|133456.1|133356.1|133518.3|133360.5|133444|133289.5|126
1692078000000|2023-08-15 05:40:00|133455.8|133355.8|133493.5|133293.5|133498.5|133355.8|133445.9|133292.9|45
1692078300000|2023-08-15 05:45:00|133490.7|133290.7|133482.5|133282.5|133491|133328|133428|133264.4|130
1692078600000|2023-08-15 05:50:00|133481.5|133281.5|133477.5|133277.5|133482|133282|133461.5|133261.5|154
1692078900000|2023-08-15 05:55:00|133478|133278|133483|133283|133492.9|133292.9|133478|133278|110
1692079200000|2023-08-15 06:00:00|133485|133285|133410.9|133210.9|133489.5|133332.6|133402.2|133202.2|319
1692079500000|2023-08-15 06:05:00|133403|133203|133436|133236|133457.5|133309|133397|133197|228
1692079800000|2023-08-15 06:10:00|133434|133234|133448.6|133248.6|133453.1|133299.2|133399.2|133229|140
1692080100000|2023-08-15 06:15:00|133444|133244|133451|133251|133460|133302.5|133388.1|133237.6|171
1692080400000|2023-08-15 06:20:00|133450.7|133250.7|133376.7|133176.7|133453.7|133289.5|133339|133173.5|139
1692080700000|2023-08-15 06:25:00|133376.6|133176.6|133402|133202|133434.6|133262.5|133333.8|133176.6|134
1692081000000|2023-08-15 06:30:00|133401.5|133201.5|133394.5|133194.5|133414.5|133214.5|133389|133189|78
1692081300000|2023-08-15 06:35:00|133395|133195|133397|133197|133405|133205|133391|133191|106
1692081600000|2023-08-15 06:40:00|133400.5|133200.5|133413|133213|133424|133289.5|133354.7|133191.1|138
1692081900000|2023-08-15 06:45:00|133418|133218|133404|133204|133421.5|133268.7|133347.1|133200.5|119
1692082200000|2023-08-15 06:50:00|133366.5|133266.5|133463.1|133263.1|133483|133336.5|133366.5|133204|77
1692082500000|2023-08-15 06:55:00|133463.5|133263.5|133500|133300|133539|133339|133431.4|133262.8|88
1692082800000|2023-08-15 07:00:00|133501.5|133301.5|133508|133308|133516|133316|133498|133298|100
1692083100000|2023-08-15 07:05:00|133507.5|133307.5|133473|133273|133507.5|133307.5|133387.1|133236|166
1692083400000|2023-08-15 07:10:00|133473.5|133273.5|133468.9|133268.9|133478.5|133336.8|133432.3|133265.2|144
1692083700000|2023-08-15 07:15:00|133469.4|133269.4|133529|133329|133529.5|133358.4|133430|133269.4|165
1692084000000|2023-08-15 07:20:00|133528.4|133328.4|133690|133490|133763|133563|133512.5|133323.5|173
1692084300000|2023-08-15 07:25:00|133690.5|133490.5|133787.5|133587.5|133794|133594|133664.1|133464.1|141
1692084600000|2023-08-15 07:30:00|133787|133587|133789.3|133589.3|133849|133649|133719.1|133582.1|160
1692084900000|2023-08-15 07:35:00|133788.8|133588.8|133657|133457|133794.6|133638.5|133642|133442|191
1692085200000|2023-08-15 07:40:00|133654|133454|133660|133460|133687|133487|133634|133434|107
1692085500000|2023-08-15 07:45:00|133661.5|133461.5|133682.5|133482.5|133682.5|133482.5|133644.7|133444.7|176
1692085800000|2023-08-15 07:50:00|133681.5|133481.5|133739|133539|133768.5|133568.5|133680.5|133480.5|151
1692086100000|2023-08-15 07:55:00|133739.5|133539.5|133809.8|133609.8|133827|133627|133737.2|133537.2|136
1692086400000|2023-08-15 08:00:00|133812.6|133612.6|133794.5|133594.5|133847|133647|133730.3|133591|127
1692086700000|2023-08-15 08:05:00|133796.1|133596.1|133702.9|133602.9|133798|133651.5|133702.6|133567.8|87
1692087000000|2023-08-15 08:10:00|133729.9|133529.9|133663|133463|133732.1|133532.1|133663|133463|115
1692087300000|2023-08-15 08:15:00|133666.5|133466.5|133678|133478|133742.5|133542.5|133661.5|133461.5|143
1692087600000|2023-08-15 08:20:00|133678.5|133478.5|133733.3|133533.3|133740|133558.8|133649.2|133477.5|111
1692087900000|2023-08-15 08:25:00|133732.9|133532.9|133752.5|133552.5|133766.5|133566.5|133725|133525|64
1692088200000|2023-08-15 08:30:00|133753.5|133553.5|133798|133598|133831.5|133631.5|133739.5|133539.5|202
1692088500000|2023-08-15 08:35:00|133798.5|133598.5|133762|133562|133821.5|133621.5|133762|133562|160
1692088800000|2023-08-15 08:40:00|133764.4|133564.4|133665.5|133465.5|133764.4|133564.4|133664|133464|206
1692089100000|2023-08-15 08:45:00|133665|133465|133675.4|133475.4|133676.4|133476.4|133645.5|133445.5|141
1692089400000|2023-08-15 08:50:00|133675.7|133475.7|133680.4|133480.4|133680.4|133480.4|133662.9|133462.9|98
1692089700000|2023-08-15 08:55:00|133679.9|133479.9|133690.5|133490.5|133693.2|133493.2|133674.6|133474.6|102
1692090000000|2023-08-15 09:00:00|133690|133490|133675.7|133475.7|133695.5|133495.5|133673.7|133473.7|138
1692090300000|2023-08-15 09:05:00|133676.4|133476.4|133642.2|133442.2|133681|133481|133637.1|133437.1|111
1692090600000|2023-08-15 09:10:00|133641.7|133441.7|133671.1|133471.1|133671.1|133471.1|133637.2|133437.2|101
1692090900000|2023-08-15 09:15:00|133675.1|133475.1|133667.7|133467.7|133698.1|133498.1|133666.7|133466.7|117
1692091200000|2023-08-15 09:20:00|133672.7|133472.7|133668.5|133468.5|133676|133476|133659|133459|83
1692091500000|2023-08-15 09:25:00|133667|133467|133516.5|133316.5|133667|133467|133514.5|133314.5|226
1692091800000|2023-08-15 09:30:00|133515|133315|133532.7|133332.7|133538.4|133338.4|133504.4|133304.4|193
1692092100000|2023-08-15 09:35:00|133532.2|133332.2|133383.5|133183.5|133533.8|133333.8|133383.5|133183.5|203
1692092400000|2023-08-15 09:40:00|133382.5|133182.5|133323|133123|133382.5|133182.5|133230.5|133073|224
1692092700000|2023-08-15 09:45:00|133323.5|133123.5|133322|133122|133330.5|133130.5|133318|133118|95
1692093000000|2023-08-15 09:50:00|133323|133123|133334.4|133134.4|133335.5|133135.5|133313.5|133113.5|95
1692093300000|2023-08-15 09:55:00|133335.3|133135.3|133391|133191|133394|133194|133335.3|133135.3|119
1692093600000|2023-08-15 10:00:00|133391.5|133191.5|133472|133272|133473.5|133273.5|133344|133191.5|123
1692093900000|2023-08-15 10:05:00|133472.5|133272.5|133460|133260|133473.5|133273.5|133456.7|133256.7|29
1692094200000|2023-08-15 10:10:00|133460.1|133260.1|133457.1|133257.1|133461.1|133261.1|133451|133251|24
1692094500000|2023-08-15 10:15:00|133451|133251|133509.5|133309.5|133509.5|133309.5|133451|133251|90
1692094800000|2023-08-15 10:20:00|133510.1|133310.1|133554.1|133354.1|133562.8|133362.8|133505.3|133305.3|86
1692095100000|2023-08-15 10:25:00|133553.6|133353.6|133602.5|133402.5|133608|133408|133552.6|133352.6|129
1692095400000|2023-08-15 10:30:00|133603|133403|133614.5|133414.5|133616|133416|133603|133403|39
1692095700000|2023-08-15 10:35:00|133614|133414|133615.7|133415.7|133622.2|133422.2|133612.5|133412.5|59
1692096000000|2023-08-15 10:40:00|133615.4|133415.4|133601|133401|133615.4|133415.4|133601|133401|62
1692096300000|2023-08-15 10:45:00|133601.5|133401.5|133611.4|133411.4|133613.4|133454.2|133553.9|133401.5|57
1692096600000|2023-08-15 10:50:00|133610.9|133410.9|133577|133377|133611.4|133411.4|133569.3|133369.3|45
1692096900000|2023-08-15 10:55:00|133576|133376|133578.9|133378.9|133581|133381|133575|133375|23
1692097200000|2023-08-15 11:00:00|133580.5|133380.5|133551.1|133451.1|133597.5|133451.1|133528.4|133374.5|135
1692097500000|2023-08-15 11:05:00|133547.4|133447.4|133605.4|133405.4|133643.1|133451.6|133546.9|133399.1|119
1692097800000|2023-08-15 11:10:00|133609.1|133409.1|133517.4|133317.4|133609.1|133409.1|133507.4|133307.4|108
1692098100000|2023-08-15 11:15:00|133518.5|133318.5|133530|133330|133538.2|133338.2|133514.2|133314.2|61
1692098400000|2023-08-15 11:20:00|133530.6|133330.6|133551.9|133351.9|133558|133358|133530.6|133330.6|83
1692098700000|2023-08-15 11:25:00|133551.5|133351.5|133551.6|133351.6|133576.2|133376.2|133549.7|133349.7|100
1692099000000|2023-08-15 11:30:00|133552.6|133352.6|133556.1|133356.1|133558|133358|133552.6|133352.6|52
1692099300000|2023-08-15 11:35:00|133556.8|133356.8|133541.6|133341.6|133560.7|133360.7|133541.6|133341.6|78
1692099600000|2023-08-15 11:40:00|133541.1|133341.1|133540.5|133340.5|133550.5|133350.5|133540.1|133340.1|33
1692099900000|2023-08-15 11:45:00|133541|133341|133547.1|133347.1|133549.1|133349.1|133540.1|133340.1|11
1692100200000|2023-08-15 11:50:00|133549.1|133349.1|133573.1|133373.1|133590|133390|133545|133345|19
1692100500000|2023-08-15 11:55:00|133564.1|133364.1|133559.1|133359.1|133574.1|133374.1|133557|133357|15
1692100800000|2023-08-15 12:00:00|133553|133353|133570.5|133370.5|133577.5|133377.5|133548|133348|78
1692101100000|2023-08-15 12:05:00|133570.1|133370.1|133573.5|133373.5|133573.5|133373.5|133529.2|133329.2|148
1692101400000|2023-08-15 12:10:00|133575.5|133375.5|133556.9|133356.9|133584.3|133384.3|133551.8|133351.8|161
1692101700000|2023-08-15 12:15:00|133557.4|133357.4|133534.4|133334.4|133562.5|133362.5|133528.1|133328.1|143
1692102000000|2023-08-15 12:20:00|133538.1|133338.1|133550.1|133350.1|133574|133374|133537.1|133337.1|186
1692102300000|2023-08-15 12:25:00|133550|133350|133640|133326|133641|133372.1|133530.5|133317|182
1692102600000|2023-08-15 12:30:00|133638|133323|133720.1|133520.1|133810.9|133533|133503.9|133203|301
1692102900000|2023-08-15 12:35:00|133724.5|133524.5|133725.5|133525.5|133756|133556|133594|133394|409
1692103200000|2023-08-15 12:40:00|133726|133526|133614|133414|133726.5|133526.5|133586.5|133386.5|458
1692103500000|2023-08-15 12:45:00|133613.5|133413.5|133482|133183.6|133613.5|133413.5|133477.1|133137|423
1692103800000|2023-08-15 12:50:00|133486|133173|133537.6|133337.6|133554|133354|133411.9|133151|394
1692104100000|2023-08-15 12:55:00|133537.1|133337.1|133567|133367|133569|133369|133426.5|133226.5|406
1692104400000|2023-08-15 13:00:00|133568.9|133368.9|133615.1|133415.1|133695|133495|133564|133364|201
1692104700000|2023-08-15 13:05:00|133614.5|133414.5|133513.6|133313.6|133629.5|133429.5|133498.9|133298.9|200
1692105000000|2023-08-15 13:10:00|133512.6|133312.6|133437|133237|133512.6|133312.6|133343.3|133143.3|229
1692105300000|2023-08-15 13:15:00|133437.5|133237.5|133406.1|133206.1|133530.3|133330.3|133396.5|133196.5|232
1692105600000|2023-08-15 13:20:00|133401.5|133201.5|133428|133228|133448|133248|133364.5|133164.5|190
1692105900000|2023-08-15 13:25:00|133424|133224|133438|133238|133450.1|133250.1|133418.4|133218.4|120
1692106200000|2023-08-15 13:30:00|133443|133243|133440.1|133240.1|133450.7|133250.7|133416|133216|266
1692106500000|2023-08-15 13:35:00|133439.5|133239.5|133377.5|133177.5|133476.3|133276.3|133368|133168|381
1692106800000|2023-08-15 13:40:00|133371.5|133171.5|133263.6|133063.6|133386.5|133219.9|133261.1|133061.1|303
1692107100000|2023-08-15 13:45:00|133265.1|133065.1|133320.6|133120.6|133349.8|133149.8|133262.5|133062.5|261
1692107400000|2023-08-15 13:50:00|133321.5|133121.5|133248.5|133048.5|133340.1|133140.1|133220.6|133020.6|253
1692107700000|2023-08-15 13:55:00|133249.5|133049.5|133231.5|133031.5|133255.1|133055.1|133111|132910|322
1692108000000|2023-08-15 14:00:00|133232.5|133032.5|133251.6|133051.6|133251.6|133051.6|133157|132957|213
1692108300000|2023-08-15 14:05:00|133253|133053|133332.7|133132.7|133367.3|133167.3|133253|133053|285
1692108600000|2023-08-15 14:10:00|133332.2|133132.2|133341.5|133141.5|133353|133153|133286|133086|250
1692108900000|2023-08-15 14:15:00|133341|133141|133351.3|133151.3|133360|133160|133332.5|133132.5|207
1692109200000|2023-08-15 14:20:00|133351.8|133151.8|133359|133159|133359|133159|133323.5|133123.5|155
1692109500000|2023-08-15 14:25:00|133360|133160|133367.5|133167.5|133371|133171|133356|133156|190
1692109800000|2023-08-15 14:30:00|133367|133167|133347.5|133147.5|133367|133167|133312.5|133112.5|155
1692110100000|2023-08-15 14:35:00|133345.2|133145.2|133378.6|133178.6|133407|133207|133343|133143|186
1692110400000|2023-08-15 14:40:00|133378.5|133178.5|133480|133280|133480|133280|133371.5|133171.5|184
1692110700000|2023-08-15 14:45:00|133479.5|133279.5|133281|133081|133487|133287|133281|133081|235
1692111000000|2023-08-15 14:50:00|133280.5|133080.5|133285.4|133085.4|133291.2|133091.2|133229.9|133029.9|300
1692111300000|2023-08-15 14:55:00|133285.2|133085.2|133292.7|133092.7|133292.7|133092.7|133269.5|133069.5|138
1692111600000|2023-08-15 15:00:00|133294.3|133094.3|133322.1|133122.1|133348.7|133148.7|133292.9|133092.9|177
1692111900000|2023-08-15 15:05:00|133322.6|133122.6|133331.5|133131.5|133348.5|133148.5|133322.6|133122.6|128
1692112200000|2023-08-15 15:10:00|133330|133130|133406.3|133206.3|133410.5|133210.5|133314.5|133114.5|202
1692112500000|2023-08-15 15:15:00|133405.3|133205.3|133466.5|133266.5|133466.5|133266.5|133396.3|133196.3|182
1692112800000|2023-08-15 15:20:00|133467|133267|133504.5|133304.5|133514.5|133314.5|133454|133254|207
1692113100000|2023-08-15 15:25:00|133504.4|133304.4|133494|133294|133516.2|133316.2|133484.9|133284.9|174
1692113400000|2023-08-15 15:30:00|133491.4|133291.4|133499.5|133299.5|133513.5|133313.5|133479|133279|142
1692113700000|2023-08-15 15:35:00|133501.5|133301.5|133546.9|133346.9|133562.1|133362.1|133500.1|133300.1|85
1692114000000|2023-08-15 15:40:00|133547.4|133347.4|133507|133307|133555.3|133355.3|133496.2|133296.2|113
1692114300000|2023-08-15 15:45:00|133507.5|133307.5|133548.1|133348.1|133548.5|133348.5|133493.4|133293.4|133
1692114600000|2023-08-15 15:50:00|133546.7|133346.7|133583.4|133383.4|133587.4|133387.4|133528.1|133328.1|134
1692114900000|2023-08-15 15:55:00|133582.9|133382.9|133568|133368|133584.4|133384.4|133561.5|133361.5|90
1692115200000|2023-08-15 16:00:00|133566.5|133366.5|133605|133405|133607.5|133407.5|133550.5|133350.5|104
1692115500000|2023-08-15 16:05:00|133597.9|133397.9|133622|133422|133634|133434|133597|133397|90
1692115800000|2023-08-15 16:10:00|133622.4|133422.4|133614.1|133414.1|133629.2|133429.2|133613.8|133413.8|130
1692116100000|2023-08-15 16:15:00|133615.1|133415.1|133604.7|133404.7|133621.2|133421.2|133604.7|133404.7|76
1692116400000|2023-08-15 16:20:00|133605.7|133405.7|133587.5|133387.5|133607.4|133407.4|133576.5|133376.5|55
1692116700000|2023-08-15 16:25:00|133588|133388|133609|133409|133609|133409|133588|133388|38
1692117000000|2023-08-15 16:30:00|133609.5|133409.5|133663.6|133463.6|133670.5|133470.5|133601.5|133401.5|114
1692117300000|2023-08-15 16:35:00|133664.1|133464.1|133652.6|133452.6|133668.7|133468.7|133647.5|133447.5|156
1692117600000|2023-08-15 16:40:00|133653.1|133453.1|133655.3|133455.3|133656.1|133456.1|133643.1|133443.1|130
1692117900000|2023-08-15 16:45:00|133654.9|133454.9|133648|133448|133665.5|133465.5|133646|133446|165
1692118200000|2023-08-15 16:50:00|133649|133449|133645.1|133445.1|133651.6|133451.6|133636.5|133436.5|133
1692118500000|2023-08-15 16:55:00|133646.1|133446.1|133634.8|133434.8|133646.5|133446.5|133627.6|133427.6|51
1692118800000|2023-08-15 17:00:00|133636.1|133436.1|133634.8|133434.8|133640.6|133440.6|133632.4|133432.4|111
1692119100000|2023-08-15 17:05:00|133635.6|133435.6|133633|133433|133642.9|133442.9|133632.5|133432.5|82
1692119400000|2023-08-15 17:10:00|133632.5|133432.5|133630.1|133430.1|133641.7|133441.7|133630.1|133430.1|81
1692119700000|2023-08-15 17:15:00|133631|133431|133626.1|133426.1|133635.9|133435.9|133625.1|133425.1|47
1692120000000|2023-08-15 17:20:00|133627.1|133427.1|133643.3|133443.3|133643.5|133443.5|133625.1|133425.1|34
1692120300000|2023-08-15 17:25:00|133643.8|133443.8|133617.5|133417.5|133654.5|133454.5|133614.5|133414.5|84
1692120600000|2023-08-15 17:30:00|133617.3|133417.3|133667.5|133467.5|133667.5|133467.5|133616.5|133416.5|232
1692120900000|2023-08-15 17:35:00|133667.4|133467.4|133678|133478|133679|133479|133666.8|133466.8|34
1692121200000|2023-08-15 17:40:00|133678.5|133478.5|133677.5|133477.5|133683|133483|133677.5|133477.5|23
1692121500000|2023-08-15 17:45:00|133677|133477|133673.5|133473.5|133682|133482|133673.5|133473.5|29
1692121800000|2023-08-15 17:50:00|133672.5|133472.5|133664|133464|133672.5|133472.5|133663|133463|32
1692122100000|2023-08-15 17:55:00|133665.5|133465.5|133642.5|133442.5|133667.5|133467.5|133641.5|133441.5|81
1692122400000|2023-08-15 18:00:00|133643.5|133443.5|133624.4|133424.4|133644.6|133444.6|133562.5|133362.5|125
1692122700000|2023-08-15 18:05:00|133624.8|133424.8|133638|133438|133651|133451|133623.3|133423.3|69
1692123000000|2023-08-15 18:10:00|133639|133439|133660.2|133460.2|133662.2|133462.2|133629|133429|70
1692123300000|2023-08-15 18:15:00|133660.8|133460.8|133662|133462|133662|133462|133658|133458|26
1692123600000|2023-08-15 18:20:00|133661.2|133461.2|133658.2|133458.2|133664.5|133464.5|133654.2|133454.2|44
1692123900000|2023-08-15 18:25:00|133658.5|133458.5|133658|133458|133670|133470|133649.8|133449.8|103
1692124200000|2023-08-15 18:30:00|133657|133457|133649.5|133449.5|133657.8|133457.8|133645.2|133445.2|44
1692124500000|2023-08-15 18:35:00|133649|133449|133665|133465|133667.8|133467.8|133647.5|133447.5|93
1692124800000|2023-08-15 18:40:00|133660.9|133460.9|133670.5|133470.5|133670.5|133470.5|133654.7|133454.7|77
1692125100000|2023-08-15 18:45:00|133672.8|133472.8|133676.6|133476.6|133679.1|133479.1|133669.7|133469.7|87
1692125400000|2023-08-15 18:50:00|133672.4|133472.4|133680.4|133480.4|133700.8|133500.8|133657.9|133457.9|120
1692125700000|2023-08-15 18:55:00|133680.8|133480.8|133698.9|133498.9|133699.4|133499.4|133679.3|133479.3|106
1692126000000|2023-08-15 19:00:00|133694.5|133494.5|133687.5|133487.5|133694.5|133494.5|133686|133486|40
1692126300000|2023-08-15 19:05:00|133686.5|133486.5|133688|133488|133689|133489|133683|133483|24
1692126600000|2023-08-15 19:10:00|133687|133487|133692.5|133492.5|133693.1|133493.1|133681.5|133481.5|39
1692126900000|2023-08-15 19:15:00|133692.6|133492.6|133692.5|133492.5|133693.3|133493.3|133690.5|133490.5|14
1692127200000|2023-08-15 19:20:00|133692|133492|133695.2|133495.2|133695.7|133495.7|133690|133490|25
1692127500000|2023-08-15 19:25:00|133695.7|133495.7|133842.5|133642.5|133877|133674.7|133662|133495|93
1692127800000|2023-08-15 19:30:00|133857.5|133657.5|133721.8|133521.8|133865.1|133665.1|133720.8|133520.8|117
1692128100000|2023-08-15 19:35:00|133721.2|133521.2|133745.7|133545.7|133749.9|133549.9|133716.8|133516.8|66
1692128400000|2023-08-15 19:40:00|133746|133546|133747.2|133547.2|133748|133548|133744.8|133544.8|30
1692128700000|2023-08-15 19:45:00|133747.1|133547.1|133732.3|133532.3|133749|133549|133731.1|133531.1|31
1692129000000|2023-08-15 19:50:00|133731.9|133531.9|133736|133536|133743.9|133543.9|133727.5|133527.5|66
1692129300000|2023-08-15 19:55:00|133737.5|133537.5|133729.1|133529.1|133739.5|133539.5|133728.1|133528.1|26
1692144000000|2023-08-16 00:00:00|134045.1|133685.1|133788|133588|134045.1|133739.2|133732|133532|462
1692144300000|2023-08-16 00:05:00|133784.5|133584.5|133746.5|133546.5|133859.5|133667|133655.5|133518.5|532
1692144600000|2023-08-16 00:10:00|133748.5|133548.5|133695.5|133595.5|133816|133664.5|133630.5|133530.5|462
1692144900000|2023-08-16 00:15:00|133696.5|133596.5|133706|133606|133741|133634.5|133647.5|133533|488
1692145200000|2023-08-16 00:20:00|133705.5|133605.5|133759.1|133659.1|133781.4|133681.4|133684|133584|332
1692145500000|2023-08-16 00:25:00|133758.1|133658.1|133813.5|133713.5|133830.5|133730.5|133735|133635|366
1692145800000|2023-08-16 00:30:00|133810.5|133710.5|133902.5|133802.5|133923|133823|133796.8|133696.8|464
1692146100000|2023-08-16 00:35:00|133903.5|133803.5|133803|133703|133903.5|133803.5|133801|133701|373
1692146400000|2023-08-16 00:40:00|133807|133707|133821|133721|133908.1|133808.1|133804.1|133704.1|471
1692146700000|2023-08-16 00:45:00|133822|133722|133716.5|133616.5|133836.5|133736.5|133710|133610|430
1692147000000|2023-08-16 00:50:00|133717.5|133617.5|133734|133634|133769.5|133669.5|133715.5|133615.5|296
1692147300000|2023-08-16 00:55:00|133733.5|133633.5|133788.5|133688.5|133811|133711|133718.5|133618.5|304
1692147600000|2023-08-16 01:00:00|133787.5|133687.5|133742.5|133642.5|133787.5|133687.5|133713.5|133613.5|371
1692147900000|2023-08-16 01:05:00|133743.5|133643.5|133707|133607|133750|133650|133703.5|133603.5|284
1692148200000|2023-08-16 01:10:00|133706.5|133606.5|133805.8|133605.8|133808|133677.3|133694.5|133593|413
1692148500000|2023-08-16 01:15:00|133805.7|133605.7|133870.5|133770.5|133895|133795|133753.1|133577.5|666
1692148800000|2023-08-16 01:20:00|133869.5|133769.5|133687|133587|133869.5|133769.5|133639.5|133539.5|603
1692149100000|2023-08-16 01:25:00|133686.5|133586.5|133650|133550|133697.5|133597.5|133587.1|133487.1|544
1692149400000|2023-08-16 01:30:00|133649.3|133549.3|133581|133481|133649.3|133549.3|133524.7|133424.7|714
1692149700000|2023-08-16 01:35:00|133583.3|133483.3|133631.5|133531.5|133669|133569|133537.7|133437.7|589
1692150000000|2023-08-16 01:40:00|133628.5|133528.5|133672.5|133572.5|133689.4|133589.4|133623.8|133523.8|526
1692150300000|2023-08-16 01:45:00|133672.4|133572.4|133705.5|133605.5|133731|133631|133662|133562|394
1692150600000|2023-08-16 01:50:00|133705|133605|133496.5|133396.5|133716.5|133616.5|133462|133362|472
1692150900000|2023-08-16 01:55:00|133500|133400|133711.5|133611.5|133711.5|133611.5|133468|133368|474
1692151200000|2023-08-16 02:00:00|133713|133613|133695|133595|133718|133618|133607.1|133507.1|501
1692151500000|2023-08-16 02:05:00|133693|133593|133625.5|133525.5|133710.8|133610.8|133616|133516|401
1692151800000|2023-08-16 02:10:00|133621.5|133521.5|133575|133475|133689|133589|133547.5|133447.5|369
1692152100000|2023-08-16 02:15:00|133577|133477|133527|133427|133577|133477|133509.5|133409.5|407
1692152400000|2023-08-16 02:20:00|133527.5|133427.5|133608|133508|133608|133508|133504|133404|422
1692152700000|2023-08-16 02:25:00|133607.6|133507.6|133622|133522|133642|133542|133583.5|133483.5|356
1692153000000|2023-08-16 02:30:00|133623.1|133523.1|133674|133574|133674|133574|133572|133472|413
1692153300000|2023-08-16 02:35:00|133676|133576|133651.5|133551.5|133700|133600|133642.5|133542.5|359
1692153600000|2023-08-16 02:40:00|133651|133551|133667.2|133567.2|133686|133586|133648|133548|250
1692153900000|2023-08-16 02:45:00|133665.6|133565.6|133673|133573|133688.5|133588.5|133620.5|133520.5|270
1692154200000|2023-08-16 02:50:00|133674|133574|133675.5|133575.5|133709|133609|133661.5|133561.5|215
1692154500000|2023-08-16 02:55:00|133676|133576|133772|133672|133772|133672|133671.5|133571.5|230
1692154800000|2023-08-16 03:00:00|133775.5|133675.5|133650|133550|133781|133681|133599.2|133499.2|366
1692155100000|2023-08-16 03:05:00|133653|133553|133624|133524|133664.3|133564.3|133557.5|133457.5|375
1692155400000|2023-08-16 03:10:00|133625|133525|133676|133576|133676|133576|133601|133501|323
1692155700000|2023-08-16 03:15:00|133676.5|133576.5|133632.5|133532.5|133702|133602|133620.5|133520.5|318
1692156000000|2023-08-16 03:20:00|133633.5|133533.5|133628|133528|133645.5|133545.5|133612.5|133512.5|202
1692156300000|2023-08-16 03:25:00|133627.5|133527.5|133661.5|133561.5|133697.5|133597.5|133627.5|133527.5|186
1692156600000|2023-08-16 03:30:00|133665|133565|133702.7|133602.7|133710|133610|133652.5|133552.5|241
1692156900000|2023-08-16 03:35:00|133704|133604|133657|133557|133720.9|133620.9|133655|133555|221
1692157200000|2023-08-16 03:40:00|133660|133560|133671.5|133571.5|133684.5|133584.5|133647|133547|172
1692157500000|2023-08-16 03:45:00|133671.6|133571.6|133695.5|133595.5|133699.4|133599.4|133655.4|133555.4|190
1692157800000|2023-08-16 03:50:00|133694.4|133594.4|133715.5|133615.5|133723|133623|133683.4|133583.4|268
1692158100000|2023-08-16 03:55:00|133715|133615|133698|133598|133717|133617|133683.6|133583.6|294
1692158400000|2023-08-16 04:00:00|133698.5|133598.5|133618.5|133518.5|133698.5|133598.5|133606|133506|326
1692158700000|2023-08-16 04:05:00|133619|133519|133649|133549|133652.9|133552.9|133616.5|133516.5|266
1692159000000|2023-08-16 04:10:00|133649.5|133549.5|133664.2|133564.2|133673|133573|133648|133548|177
1692159300000|2023-08-16 04:15:00|133663.7|133563.7|133669|133569|133677.7|133577.7|133647.9|133547.9|159
1692159600000|2023-08-16 04:20:00|133668.5|133568.5|133661.4|133561.4|133687.9|133587.9|133649.4|133549.4|236
1692159900000|2023-08-16 04:25:00|133661.9|133561.9|133691|133591|133695.7|133595.7|133659.1|133559.1|182
1692160200000|2023-08-16 04:30:00|133691.1|133591.1|133676|133576|133695.5|133595.5|133661.9|133561.9|213
1692160500000|2023-08-16 04:35:00|133676.5|133576.5|133678.5|133578.5|133695|133595|133670|133570|186
1692160800000|2023-08-16 04:40:00|133679|133579|133682.5|133582.5|133690|133590|133669|133569|156
1692161100000|2023-08-16 04:45:00|133682|133582|133632.5|133532.5|133695.1|133595.1|133628.1|133528.1|202
1692161400000|2023-08-16 04:50:00|133634|133534|133600.5|133500.5|133637|133537|133583|133483|286
1692161700000|2023-08-16 04:55:00|133598.5|133498.5|133568.5|133468.5|133598.5|133498.5|133551.9|133451.9|270
1692162000000|2023-08-16 05:00:00|133574.5|133474.5|133557|133457|133574.9|133474.9|133507|133407|386
1692162300000|2023-08-16 05:05:00|133556.5|133456.5|133571.5|133471.5|133584.3|133484.3|133539.6|133439.6|393
1692162600000|2023-08-16 05:10:00|133575|133475|133649.5|133549.5|133686|133586|133562|133462|342
1692162900000|2023-08-16 05:15:00|133650|133550|133666.5|133566.5|133689.6|133589.6|133640|133540|254
1692163200000|2023-08-16 05:20:00|133665|133565|133694|133594|133718.5|133618.5|133664.5|133564.5|256
1692163500000|2023-08-16 05:25:00|133695.5|133595.5|133675|133575|133710|133610|133639|133539|258
1692163800000|2023-08-16 05:30:00|133676|133576|133594.9|133494.9|133678|133578|133505.5|133405.5|479
1692164100000|2023-08-16 05:35:00|133595.7|133495.7|133656|133556|133664.5|133564.5|133592|133492|306
1692164400000|2023-08-16 05:40:00|133660.7|133560.7|133605|133505|133670|133570|133598.5|133498.5|261
1692164700000|2023-08-16 05:45:00|133604|133504|133679.4|133579.4|133682|133582|133590.9|133490.9|352
1692165000000|2023-08-16 05:50:00|133679|133579|133648.2|133548.2|133704|133604|133638.5|133538.5|329
1692165300000|2023-08-16 05:55:00|133647|133547|133646.5|133546.5|133694|133575|133581.5|133481.5|496
1692165600000|2023-08-16 06:00:00|133644.5|133544.5|133666|133566|133676|133576|133598|133498|557
1692165900000|2023-08-16 06:05:00|133668.5|133568.5|133680.2|133580.2|133733|133633|133654.5|133554.5|400
1692166200000|2023-08-16 06:10:00|133681.9|133581.9|133661.3|133561.3|133687.8|133587.8|133643.5|133543.5|399
1692166500000|2023-08-16 06:15:00|133661|133561|133624.2|133524.2|133666.3|133566.3|133590.5|133490.5|437
1692166800000|2023-08-16 06:20:00|133624.8|133524.8|133554|133454|133638.2|133538.2|133548.5|133408|391
1692167100000|2023-08-16 06:25:00|133548.7|133448.7|133486.5|133386.5|133557.1|133457.1|133481.9|133381.9|405
1692167400000|2023-08-16 06:30:00|133483.6|133383.6|133437|133337|133529.3|133429.3|133398.5|133259.5|327
1692167700000|2023-08-16 06:35:00|133435.4|133335.4|133429|133329|133452.2|133352.2|133392.9|133292.9|160
1692168000000|2023-08-16 06:40:00|133429.5|133329.5|133469.4|133369.4|133519.5|133377.5|133423|133317.5|86
1692168300000|2023-08-16 06:45:00|133467|133367|133526.3|133426.3|133526.5|133426.5|133459.3|133359.3|65
1692168600000|2023-08-16 06:50:00|133526.5|133426.5|133500.1|133400.1|133572|133431.1|133497.2|133351|85
1692168900000|2023-08-16 06:55:00|133500.6|133400.6|133520|133420|133580|133429|133498.2|133353|62
1692169200000|2023-08-16 07:00:00|133521|133421|133520|133420|133568.5|133425|133490.5|133355.3|105
1692169500000|2023-08-16 07:05:00|133520.5|133420.5|133532|133432|133561.9|133445.4|133496.4|133357.7|118
1692169800000|2023-08-16 07:10:00|133540.5|133440.5|133555|133455|133638.8|133469.1|133533|133401.7|152
1692170100000|2023-08-16 07:15:00|133547.8|133447.8|133561|133461|133653|133511|133547.5|133427.3|137
1692170400000|2023-08-16 07:20:00|133560.5|133460.5|133538.5|133338.5|133560.5|133460.5|133464.5|133320|122
1692170700000|2023-08-16 07:25:00|133495.5|133395.5|133500|133400|133553|133426|133491.1|133347|62
1692171000000|2023-08-16 07:30:00|133500.5|133400.5|133509.4|133409.4|133534.5|133434.5|133500.5|133400.5|114
1692171300000|2023-08-16 07:35:00|133507.9|133407.9|133531.5|133431.5|133548.6|133432|133490.5|133344.1|220
1692171600000|2023-08-16 07:40:00|133530.5|133430.5|133343|133243|133547.5|133430.5|133340.9|133193.5|305
1692171900000|2023-08-16 07:45:00|133340.5|133240.5|133325.5|133125.5|133382|133240.5|133250.2|133060.9|216
1692172200000|2023-08-16 07:50:00|133325|133125|133381.5|133181.5|133387.4|133240.9|133302.1|133125|188
1692172500000|2023-08-16 07:55:00|133381|133181|133337.8|133137.8|133382|133234.5|133256.5|133121|126
1692172800000|2023-08-16 08:00:00|133338|133138|133435|133235|133435|133235|133298.6|133132|109
1692173100000|2023-08-16 08:05:00|133435.5|133235.5|133439|133239|133464|133264|133392|133192|129
1692173400000|2023-08-16 08:10:00|133438.5|133238.5|133381|133281|133449.5|133289|133375|133238|37
1692173700000|2023-08-16 08:15:00|133383|133283|133487.5|133287.5|133487.5|133324|133381|133248.5|125
1692174000000|2023-08-16 08:20:00|133481|133281|133400|133300|133486|133312.1|133394.5|133244.5|99
1692174300000|2023-08-16 08:25:00|133399|133299|133396.5|133196.5|133420.5|133300|133392.5|133192.5|89
1692174600000|2023-08-16 08:30:00|133397|133197|133354.5|133154.5|133399.5|133199.5|133348.5|133148.5|95
1692174900000|2023-08-16 08:35:00|133354|133154|133385.5|133185.5|133391.5|133249|133323.5|133153.5|82
1692175200000|2023-08-16 08:40:00|133336|133236|133432.5|133232.5|133435|133254|133336|133201|86
1692175500000|2023-08-16 08:45:00|133432|133232|133436.5|133236.5|133437.5|133237.5|133413.7|133213.7|35
1692175800000|2023-08-16 08:50:00|133437|133237|133443.5|133243.5|133444.5|133244.5|133435.5|133235.5|26
1692176100000|2023-08-16 08:55:00|133443|133243|133463.5|133263.5|133466.4|133266.4|133441.3|133241.3|37
1692176400000|2023-08-16 09:00:00|133464.2|133264.2|133478.4|133278.4|133509.3|133324.7|133423.7|133264.2|75
1692176700000|2023-08-16 09:05:00|133477.9|133277.9|133471.5|133271.5|133503.6|133346.6|133424.2|133271.5|68
1692177000000|2023-08-16 09:10:00|133468|133268|133447.6|133247.6|133468|133268|133442.5|133242.5|40
1692177300000|2023-08-16 09:15:00|133448.1|133248.1|133503.1|133303.1|133505.7|133305.7|133442.7|133242.7|82
1692177600000|2023-08-16 09:20:00|133503.3|133303.3|133550.5|133350.5|133573.5|133373.5|133503.3|133303.3|86
1692177900000|2023-08-16 09:25:00|133551|133351|133590.5|133390.5|133590.5|133390.5|133551|133351|40
1692178200000|2023-08-16 09:30:00|133589.5|133389.5|133589.5|133389.5|133595|133395|133587|133387|26
1692178500000|2023-08-16 09:35:00|133590.5|133390.5|133588|133388|133593|133393|133582.5|133382.5|67
1692178800000|2023-08-16 09:40:00|133588.5|133388.5|133599.5|133399.5|133600|133400|133588.5|133388.5|35
1692179100000|2023-08-16 09:45:00|133600.3|133400.3|133667|133467|133720.5|133520.5|133596|133396|109
1692179400000|2023-08-16 09:50:00|133666.5|133466.5|133660.5|133460.5|133687.3|133539.5|133618|133418.5|72
1692179700000|2023-08-16 09:55:00|133661|133461|133601.5|133401.5|133676.5|133476.5|133601|133401|64
1692180000000|2023-08-16 10:00:00|133602|133402|133629|133429|133629|133429|133598|133398|30
1692180300000|2023-08-16 10:05:00|133631|133431|133629.8|133429.8|133647.5|133447.5|133621.5|133421.5|94
1692180600000|2023-08-16 10:10:00|133629.1|133429.1|133613.5|133413.5|133632.8|133432.8|133603.5|133403.5|27
1692180900000|2023-08-16 10:15:00|133614.1|133414.1|133628.5|133428.5|133630.1|133430.1|133614.1|133414.1|27
1692181200000|2023-08-16 10:20:00|133628.2|133428.2|133612.2|133412.2|133649.1|133449.1|133612.2|133412.2|34
1692181500000|2023-08-16 10:25:00|133612|133412|133609.5|133409.5|133612|133412|133609.5|133409.5|5
1692181800000|2023-08-16 10:30:00|133599.2|133399.2|133617.6|133417.6|133618|133418|133591.5|133391.5|20
1692182100000|2023-08-16 10:35:00|133617.4|133417.4|133618.7|133418.7|133619|133419|133614.2|133414.2|26
1692182400000|2023-08-16 10:40:00|133619|133419|133620.6|133420.6|133621.2|133421.2|133619|133419|14
1692182700000|2023-08-16 10:45:00|133620.4|133420.4|133621.6|133421.6|133629.6|133429.6|133617.9|133417.9|62
1692183000000|2023-08-16 10:50:00|133622.6|133422.6|133612.7|133412.7|133622.7|133422.7|133612.4|133412.4|32
1692183300000|2023-08-16 10:55:00|133612.6|133412.6|133628.4|133428.4|133630.6|133430.6|133612.1|133412.1|41
1692183600000|2023-08-16 11:00:00|133629.4|133429.4|133657.9|133457.9|133677.4|133477.4|133629.4|133429.4|96
1692183900000|2023-08-16 11:05:00|133659|133459|133663.6|133463.6|133663.7|133463.7|133656.7|133456.7|56
1692184200000|2023-08-16 11:10:00|133664.2|133464.2|133667.7|133467.7|133668.5|133468.5|133654.5|133454.5|90
1692184500000|2023-08-16 11:15:00|133684|133484|133731|133531|133763|133563|133673.1|133473.1|100
1692184800000|2023-08-16 11:20:00|133731.5|133531.5|133773|133573|133776.7|133600|133681.5|133531.2|92
1692185100000|2023-08-16 11:25:00|133774.5|133574.5|133783.1|133583.1|133786.5|133586.5|133761.3|133561.3|119
1692185400000|2023-08-16 11:30:00|133782.1|133582.1|133767.5|133567.5|133782.5|133582.5|133752.5|133552.5|86
1692185700000|2023-08-16 11:35:00|133766|133566|133741.6|133541.6|133771.5|133571.5|133695.5|133495.5|116
1692186000000|2023-08-16 11:40:00|133735.6|133535.6|133745.6|133545.6|133759.9|133559.9|133727|133527|103
1692186300000|2023-08-16 11:45:00|133747.2|133547.2|133743.1|133543.1|133753.3|133553.3|133734|133534|86
1692186600000|2023-08-16 11:50:00|133744.3|133544.3|133738.8|133538.8|133756.9|133556.9|133736|133536|73
1692186900000|2023-08-16 11:55:00|133738.3|133538.3|133754.3|133554.3|133754.8|133554.8|133733.5|133533.5|41
1692187200000|2023-08-16 12:00:00|133756.7|133556.7|133746.5|133546.5|133765.7|133605|133693.9|133537|90
1692187500000|2023-08-16 12:05:00|133741.5|133541.5|133735|133535|133744.5|133544.5|133732|133532|69
1692187800000|2023-08-16 12:10:00|133734.5|133534.5|133721|133521|133739.5|133539.5|133701|133501|83
1692188100000|2023-08-16 12:15:00|133724|133524|133745.2|133545.2|133761|133561|133722.5|133522.5|64
1692188400000|2023-08-16 12:20:00|133745.7|133545.7|133746.5|133546.5|133763.1|133563.1|133742.1|133542.1|87
1692188700000|2023-08-16 12:25:00|133747.1|133547.1|133773|133573|133779.1|133579.1|133747.1|133547.1|102
1692189000000|2023-08-16 12:30:00|133771.6|133571.6|133753.5|133553.5|133788|133588|133752.5|133552.5|148
1692189300000|2023-08-16 12:35:00|133748.7|133548.7|133734.8|133534.8|133753.1|133592.4|133683.9|133533.8|173
1692189600000|2023-08-16 12:40:00|133735.5|133535.5|133733.5|133533.5|133742.4|133542.4|133725.4|133525.4|104
1692189900000|2023-08-16 12:45:00|133734.5|133534.5|133699.6|133499.6|133738|133548|133645.5|133495|129
1692190200000|2023-08-16 12:50:00|133700.1|133500.1|133760.5|133560.5|133766.5|133566.5|133644.6|133498.8|159
1692190500000|2023-08-16 12:55:00|133761.5|133561.5|133810|133610|133813.5|133641|133727.3|133559|104
1692190800000|2023-08-16 13:00:00|133824.8|133624.8|133748.5|133648.5|133840.7|133651|133748.5|133595.5|99
1692191100000|2023-08-16 13:05:00|133747.5|133647.5|133781|133581|133788|133647.5|133731.5|133535|136
1692191400000|2023-08-16 13:10:00|133780.5|133580.5|133760.5|133560.5|133834.5|133634.5|133760.5|133560.5|122
1692191700000|2023-08-16 13:15:00|133760|133560|133825|133625|133827.4|133656.8|133753.6|133556.5|150
1692192000000|2023-08-16 13:20:00|133824.5|133624.5|133779.5|133579.5|133829.5|133629.5|133757|133557|115
1692192300000|2023-08-16 13:25:00|133780.1|133580.1|133787.1|133587.1|133792.8|133655.3|133746.3|133579.1|52
1692192600000|2023-08-16 13:30:00|133789.6|133589.6|133767.2|133567.2|133795.1|133595.1|133765|133565|105
1692192900000|2023-08-16 13:35:00|133767.7|133567.7|133640.5|133440.5|133773.5|133579|133604.5|133404.5|331
1692193200000|2023-08-16 13:40:00|133641|133441|133709.5|133509.5|133735.5|133535.5|133640.5|133440.5|191
1692193500000|2023-08-16 13:45:00|133708|133508|133658|133458|133764.1|133564.1|133642.9|133442.9|267
1692193800000|2023-08-16 13:50:00|133658.5|133458.5|133718.5|133518.5|133718.5|133518.5|133625|133425|199
1692194100000|2023-08-16 13:55:00|133719|133519|133784|133584|133784|133584|133719|133519|278
1692194400000|2023-08-16 14:00:00|133784.5|133584.5|133748.5|133548.5|133786|133586|133746.5|133546.5|266
1692194700000|2023-08-16 14:05:00|133748|133548|133705.5|133505.5|133754|133554|133672.5|133472.5|172
1692195000000|2023-08-16 14:10:00|133706.5|133506.5|133702.5|133502.5|133707|133507|133650|133450|251
1692195300000|2023-08-16 14:15:00|133702|133502|133689|133489|133702.5|133502.5|133688.5|133488.5|170
1692195600000|2023-08-16 14:20:00|133688.5|133488.5|133746.5|133646.5|133826.5|133646.5|133685.4|133485.4|183
1692195900000|2023-08-16 14:25:00|133746|133646|133790.5|133590.5|133804|133649|133746|133582|126
1692196200000|2023-08-16 14:30:00|133791|133591|133768.5|133568.5|133819.5|133670|133750|133555.5|171
1692196500000|2023-08-16 14:35:00|133769|133569|133789.2|133589.2|133824.1|133624.1|133769|133569|215
1692196800000|2023-08-16 14:40:00|133791.5|133591.5|133766.5|133566.5|133801.5|133601.5|133754.4|133554.4|152
1692197100000|2023-08-16 14:45:00|133766|133566|133790.5|133590.5|133820.1|133620.1|133766|133566|197
1692197400000|2023-08-16 14:50:00|133791.1|133591.1|133799|133599|133807.6|133607.6|133774.5|133574.5|195
1692197700000|2023-08-16 14:55:00|133799.2|133599.2|133795|133595|133812.1|133612.1|133786.5|133586.5|141
1692198000000|2023-08-16 15:00:00|133752.5|133652.5|133802|133602|133811|133663.5|133745|133595.5|74
1692198300000|2023-08-16 15:05:00|133801.5|133601.5|133783|133683|133841|133683|133783|133592.5|111
1692198600000|2023-08-16 15:10:00|133784.5|133684.5|133852|133652|133881|133729|133784.5|133641|115
1692198900000|2023-08-16 15:15:00|133851.5|133651.5|133853.5|133653.5|133862|133662|133831|133631|57
1692199200000|2023-08-16 15:20:00|133851|133651|133849.5|133649.5|133879|133744|133812.5|133646|152
1692199500000|2023-08-16 15:25:00|133850.5|133650.5|133873|133673|133875.5|133675.5|133848.5|133648.5|121
1692199800000|2023-08-16 15:30:00|133873.5|133673.5|133864|133664|133887.3|133687.3|133861|133661|163
1692200100000|2023-08-16 15:35:00|133864.5|133664.5|133878.6|133678.6|133878.6|133678.6|133861|133661|65
1692200400000|2023-08-16 15:40:00|133874.1|133674.1|133920.5|133720.5|133920.5|133720.5|133874.1|133674.1|90
1692200700000|2023-08-16 15:45:00|133923.4|133723.4|133981.3|133781.3|133984.3|133784.3|133923.4|133723.4|116
1692201000000|2023-08-16 15:50:00|133980.8|133780.8|133953.5|133753.5|133981.8|133781.8|133943|133743|103
1692201300000|2023-08-16 15:55:00|133952.5|133752.5|133970.8|133770.8|133974.3|133774.3|133952.5|133752.5|57
1692201600000|2023-08-16 16:00:00|133971.2|133771.2|133966.2|133766.2|133976.9|133776.9|133961.5|133761.5|69
1692201900000|2023-08-16 16:05:00|133966|133766|133977|133777|133981.2|133781.2|133960.4|133760.4|51
1692202200000|2023-08-16 16:10:00|133976.4|133776.4|133982.7|133782.7|133988.5|133788.5|133976.4|133776.4|8
1692202500000|2023-08-16 16:15:00|133978|133778|134002.9|133802.9|134003.4|133803.4|133974.2|133774.2|61
1692202800000|2023-08-16 16:20:00|134003.1|133803.1|134038.7|133838.7|134040.5|133840.5|134003.1|133803.1|39
1692203100000|2023-08-16 16:25:00|134039.2|133839.2|134038.2|133838.2|134062.5|133862.9|133961.2|133819.5|58
1692203400000|2023-08-16 16:30:00|134036.4|133836.4|134055.5|133855.5|134077|133877|134036.4|133836.4|42
1692203700000|2023-08-16 16:35:00|134056|133856|134032.7|133832.7|134058|133858|134029|133829|69
1692204000000|2023-08-16 16:40:00|134033.7|133833.7|134068.5|133868.5|134078.2|133878.2|134027.2|133827.2|89
1692204300000|2023-08-16 16:45:00|134068|133868|134085.2|133885.2|134085.2|133885.2|134068|133868|59
1692204600000|2023-08-16 16:50:00|134086.4|133886.4|134092.2|133892.2|134093.4|133893.4|134083.4|133883.4|201
1692204900000|2023-08-16 16:55:00|134090.7|133890.7|134104|133904|134108|133908|134078.4|133878.4|91
1692205200000|2023-08-16 17:00:00|134104.5|133904.5|134188|133988|134190|133990|134096.5|133896.5|98
1692205500000|2023-08-16 17:05:00|134187.5|133987.5|134185|133985|134191.5|134034|134111|133961.5|54
1692205800000|2023-08-16 17:10:00|134184.5|133984.5|134176|133976|134187|133987|134176|133976|24
1692206100000|2023-08-16 17:15:00|134176.5|133976.5|134130|133930|134176.5|133976.5|134127|133927|32
1692206400000|2023-08-16 17:20:00|134130.5|133930.5|134130|133930|134132.5|133932.5|134126.2|133926.2|46
1692206700000|2023-08-16 17:25:00|134130.5|133930.5|134140.5|133940.5|134142|133942|134126|133926|42
1692207000000|2023-08-16 17:30:00|134140|133940|134138.5|133938.5|134140|133940|134138|133938|13
1692207300000|2023-08-16 17:35:00|134139|133939|134141|133941|134141|133941|134138|133938|10
1692207600000|2023-08-16 17:40:00|134140.5|133940.5|134125.5|133925.5|134141.5|133941.5|134125.5|133925.5|38
1692207900000|2023-08-16 17:45:00|134125|133925|134099|133899|134125|133925|134097.5|133897.5|47
1692208200000|2023-08-16 17:50:00|134099.5|133899.5|134118|133918|134121|133921|134099.5|133899.5|65
1692208500000|2023-08-16 17:55:00|134117|133917|134242|133882|134243.8|133917|134098|133881.5|67
1692208800000|2023-08-16 18:00:00|134236.5|133876.5|134215.1|134015.1|134266.5|134066.5|134110|133837|305
1692209100000|2023-08-16 18:05:00|134214.6|134014.6|134208.8|134008.8|134214.6|134014.6|134182.5|133982.5|194
1692209400000|2023-08-16 18:10:00|134209.1|134009.1|134214.3|134014.3|134269.8|134069.8|134200.3|134000.3|198
1692209700000|2023-08-16 18:15:00|134214|134014|134114|133914|134214.3|134014.3|134111|133911|121
1692210000000|2023-08-16 18:20:00|134113.5|133913.5|134107.5|133907.5|134132.1|133932.1|134033.5|133833.5|275
1692210300000|2023-08-16 18:25:00|134107.6|133907.6|134154.5|133954.5|134171.2|133971.2|134100.5|133900.5|202
1692210600000|2023-08-16 18:30:00|134155|133955|134094.5|133894.5|134157|133957|134078|133878|112
1692210900000|2023-08-16 18:35:00|134094|133894|134091|133891|134099.3|133899.3|134088.8|133888.8|52
1692211200000|2023-08-16 18:40:00|134091.5|133891.5|134155|133955|134155|133955|134091.3|133891.3|83
1692211500000|2023-08-16 18:45:00|134152.5|133952.5|134144|133944|134152.5|133952.5|134121|133921|96
1692211800000|2023-08-16 18:50:00|134144.5|133944.5|134172|133972|134186|134023|134117.3|133943.5|149
1692212100000|2023-08-16 18:55:00|134172.5|133972.5|134190.8|133990.8|134194.5|133994.5|134160|133960|329
1692212400000|2023-08-16 19:00:00|134186.2|133986.2|134174|133974|134194.5|133994.5|134173.9|133973.9|83
1692212700000|2023-08-16 19:05:00|134176.7|133976.7|134212.8|134012.8|134215.5|134015.5|134174|133974|47
1692213000000|2023-08-16 19:10:00|134211.8|134011.8|134214.5|134014.5|134218|134018|134211.8|134011.8|49
1692213300000|2023-08-16 19:15:00|134214.8|134014.8|134239.5|134039.5|134262|134062|134214.8|134014.8|87
1692213600000|2023-08-16 19:20:00|134244|134044|134258.5|134058.5|134260.3|134060.3|134235.8|134035.8|72
1692213900000|2023-08-16 19:25:00|134259.5|134059.5|134264.3|134064.3|134264.3|134064.3|134257|134057|22
1692214200000|2023-08-16 19:30:00|134263.8|134063.8|134301.5|134101.5|134301.5|134101.5|134256.5|134056.5|35
1692214500000|2023-08-16 19:35:00|134302|134102|134310|134110|134311|134111|134302|134102|16
1692214800000|2023-08-16 19:40:00|134309|134109|134331.8|134131.8|134331.8|134131.8|134308.5|134108.5|44
1692215100000|2023-08-16 19:45:00|134332.3|134132.3|134314|134114|134340|134140|134314|134114|33
1692215400000|2023-08-16 19:50:00|134315|134115|134339.7|134139.7|134340.7|134140.7|134315|134115|46
1692215700000|2023-08-16 19:55:00|134339.2|134139.2|134336.5|134136.5|134339.5|134139.5|134336.5|134136.5|18
1692230400000|2023-08-17 00:00:00|134210.1|133850.1|134115|133915|134255|134055|134097.5|133799.6|456
1692230700000|2023-08-17 00:05:00|134115.5|133915.5|134145.5|133945.5|134185|134023.7|134085|133885|445
1692231000000|2023-08-17 00:10:00|134143.5|133943.5|134041.5|133941.5|134168.5|134019.5|134029.5|133884.5|446
1692231300000|2023-08-17 00:15:00|134038|133938|134079.2|133979.2|134175.3|134020.4|134022.2|133894|480
1692231600000|2023-08-17 00:20:00|134073.7|133973.7|134039|133939|134149.5|134011|133984|133884|402
1692231900000|2023-08-17 00:25:00|134039.5|133939.5|134030|133930|134070.5|133970.5|134008|133908|353
1692232200000|2023-08-17 00:30:00|134028.5|133928.5|133922|133822|134039.5|133939.5|133920|133820|435
1692232500000|2023-08-17 00:35:00|133923|133823|134000|133900|134013.5|133913.5|133908.5|133808.5|364
1692232800000|2023-08-17 00:40:00|134001|133901|134006.5|133906.5|134033|133933|133982.5|133882.5|267
1692233100000|2023-08-17 00:45:00|134006|133906|134041.5|133941.5|134110|134010|134003|133903|355
1692233400000|2023-08-17 00:50:00|134043|133943|134053|133953|134123.5|134023.5|134013.5|133913.5|385
1692233700000|2023-08-17 00:55:00|134052|133952|134123|134023|134138.5|134038.5|134047.5|133947.5|316
1692234000000|2023-08-17 01:00:00|134125.5|134025.5|134085.5|133985.5|134156.5|134056.5|134065|133965|425
1692234300000|2023-08-17 01:05:00|134086.5|133986.5|134043.9|133943.9|134112.5|134012.5|134039.9|133939.9|441
1692234600000|2023-08-17 01:10:00|134043.5|133943.5|134079.5|133979.5|134102.5|134002.5|134030|133930|422
1692234900000|2023-08-17 01:15:00|134080.5|133980.5|134023.6|133923.6|134183|134037.8|134004.5|133904.5|598
1692235200000|2023-08-17 01:20:00|134024.1|133924.1|133987.5|133887.5|134080.5|133980.5|133959|133859|482
1692235500000|2023-08-17 01:25:00|133988.5|133888.5|134049|133949|134059.5|133959.5|133968.5|133868.5|414
1692235800000|2023-08-17 01:30:00|134047.5|133947.5|134093.3|133993.3|134120.5|134020.5|134016.2|133916.2|633
1692236100000|2023-08-17 01:35:00|134093.8|133993.8|133881.2|133781.2|134107|134007|133836|133736|674
1692236400000|2023-08-17 01:40:00|133878.2|133778.2|133942|133842|133975.3|133875.3|133820.9|133720.9|743
1692236700000|2023-08-17 01:45:00|133939.8|133839.8|133944.4|133844.4|133961.1|133861.1|133895.6|133795.6|582
1692237000000|2023-08-17 01:50:00|133943.2|133843.2|133909.6|133809.6|133947.4|133847.4|133825.1|133725.1|635
1692237300000|2023-08-17 01:55:00|133911.3|133811.3|133895.7|133795.7|133938.1|133838.1|133876|133776|511
1692237600000|2023-08-17 02:00:00|133895.2|133795.2|133842|133742|133935.5|133835.5|133841|133741|409
1692237900000|2023-08-17 02:05:00|133841.5|133741.5|134006.4|133906.4|134025.6|133925.6|133816|133716|393
1692238200000|2023-08-17 02:10:00|134007.4|133907.4|134007|133907|134016.5|133916.5|133956|133856|404
1692238500000|2023-08-17 02:15:00|134010.9|133910.9|133966.5|133866.5|134056.5|133956.5|133963.5|133863.5|347
1692238800000|2023-08-17 02:20:00|133963.5|133863.5|133980.5|133880.5|133985|133885|133934.2|133834.2|382
1692239100000|2023-08-17 02:25:00|133980.9|133880.9|133996|133896|134061.5|133961.5|133971.5|133871.5|305
1692239400000|2023-08-17 02:30:00|133995.5|133895.5|134007.5|133907.5|134025.5|133925.5|133993|133893|236
1692239700000|2023-08-17 02:35:00|134007|133907|133974|133874|134030.5|133930.5|133971|133871|283
1692240000000|2023-08-17 02:40:00|133973|133873|133967.5|133867.5|133991|133891|133941|133841|301
1692240300000|2023-08-17 02:45:00|133967|133867|134002|133902|134036|133936|133955|133855|223
1692240600000|2023-08-17 02:50:00|134002.5|133902.5|133952.7|133852.7|134011|133911|133938.5|133838.5|236
1692240900000|2023-08-17 02:55:00|133952|133852|133970.5|133870.5|134021.5|133921.5|133913.2|133813.2|383
1692241200000|2023-08-17 03:00:00|133970.2|133870.2|133916|133816|133970.2|133870.2|133877.9|133777.9|398
1692241500000|2023-08-17 03:05:00|133915|133815|133974|133874|133991|133891|133911.5|133811.5|277
1692241800000|2023-08-17 03:10:00|133970.5|133870.5|133976|133876|133984|133884|133948.5|133848.5|190
1692242100000|2023-08-17 03:15:00|133974.5|133874.5|133987|133887|134010|133910|133967|133867|254
1692242400000|2023-08-17 03:20:00|133989.5|133889.5|133940.8|133840.8|134002.5|133902.5|133940.8|133840.8|264
1692242700000|2023-08-17 03:25:00|133939.8|133839.8|133961.5|133861.5|133984|133884|133933.3|133833.3|309
1692243000000|2023-08-17 03:30:00|133961|133861|133957|133857|133961.5|133861.5|133927.5|133827.5|301
1692243300000|2023-08-17 03:35:00|133957.5|133857.5|134003|133903|134013.5|133913.5|133957|133857|233
1692243600000|2023-08-17 03:40:00|134002.5|133902.5|134020.5|133920.5|134055.5|133955.5|134002.5|133902.5|294
1692243900000|2023-08-17 03:45:00|134022.5|133922.5|134054|133954|134071.5|133971.5|134021|133921|261
1692244200000|2023-08-17 03:50:00|134053.5|133953.5|134057|133957|134080.5|133980.5|134052.5|133952.5|150
1692244500000|2023-08-17 03:55:00|134056|133956|134046.5|133946.5|134066|133966|134007.5|133907.5|228
1692244800000|2023-08-17 04:00:00|134047|133947|134030.5|133930.5|134064|133964|134016|133916|212
1692245100000|2023-08-17 04:05:00|134030|133930|134019.5|133919.5|134054.5|133954.5|134002|133902|207
1692245400000|2023-08-17 04:10:00|134020|133920|134030.5|133930.5|134032|133932|134002|133902|143
1692245700000|2023-08-17 04:15:00|134028.5|133928.5|133993.6|133893.6|134028.5|133928.5|133988.9|133888.9|217
1692246000000|2023-08-17 04:20:00|133998.1|133898.1|133957.5|133857.5|134001.6|133901.6|133945.5|133845.5|313
1692246300000|2023-08-17 04:25:00|133956.5|133856.5|133931.1|133831.1|133969.6|133869.6|133905.9|133805.9|308
1692246600000|2023-08-17 04:30:00|133930.1|133830.1|133957|133857|133966.1|133866.1|133924.1|133824.1|264
1692246900000|2023-08-17 04:35:00|133956.5|133856.5|133973.6|133873.6|134006.4|133906.4|133928.4|133828.4|349
1692247200000|2023-08-17 04:40:00|133974.1|133874.1|133980.5|133880.5|134001|133901|133958.9|133858.9|320
1692247500000|2023-08-17 04:45:00|133980|133880|133972.4|133872.4|133986.2|133886.2|133950.5|133850.5|231
1692247800000|2023-08-17 04:50:00|133973.4|133873.4|133924.9|133824.9|133984.7|133884.7|133912|133812|321
1692248100000|2023-08-17 04:55:00|133925|133825|133934|133834|133934.5|133834.5|133886|133786|374
1692248400000|2023-08-17 05:00:00|133932|133832|133966.5|133866.5|133988|133888|133923|133823|317
1692248700000|2023-08-17 05:05:00|133963.5|133863.5|133966|133866|133972.5|133872.5|133899.5|133799.5|334
1692249000000|2023-08-17 05:10:00|133968|133868|133959.5|133859.5|133975|133875|133947|133847|210
1692249300000|2023-08-17 05:15:00|133958.6|133858.6|134009.5|133909.5|134010.5|133910.5|133958.6|133858.6|251
1692249600000|2023-08-17 05:20:00|134005|133905|134034|133934|134039.5|133939.5|133974|133874|285
1692249900000|2023-08-17 05:25:00|134035.5|133935.5|134022.5|133922.5|134038.5|133938.5|134004|133904|228
1692250200000|2023-08-17 05:30:00|134023|133923|134054|133954|134128.5|134028.5|134022|133922|421
1692250500000|2023-08-17 05:35:00|134052|133952|134008.1|133908.1|134058.5|133958.5|133990.6|133890.6|409
1692250800000|2023-08-17 05:40:00|134008.3|133908.3|134029.9|133929.9|134079|133979|133998.2|133898.2|448
1692251100000|2023-08-17 05:45:00|134030.9|133930.9|134062.1|133962.1|134065.1|133965.1|133995.6|133895.6|355
1692251400000|2023-08-17 05:50:00|134063.6|133963.6|134034|133934|134086.5|133986.5|134032|133932|311
1692251700000|2023-08-17 05:55:00|134034.5|133934.5|133975|133875|134040.5|133940.5|133946|133846|245
1692252000000|2023-08-17 06:00:00|133978.5|133878.5|133962.5|133862.5|134023|133923|133962|133862|344
1692252300000|2023-08-17 06:05:00|133965.4|133865.4|133992|133892|133999|133899|133962.9|133862.9|352
1692252600000|2023-08-17 06:10:00|133993|133893|134021.6|133921.6|134028.1|133928.1|133986.3|133886.3|255
1692252900000|2023-08-17 06:15:00|134024.4|133924.4|134034|133934|134106.5|134006.5|134001.5|133901.5|518
1692253200000|2023-08-17 06:20:00|134035|133935|133962.5|133862.5|134054.5|133954.5|133927.5|133827.5|409
1692253500000|2023-08-17 06:25:00|133961.5|133861.5|133969|133869|133991.7|133891.7|133920|133820|460
1692253800000|2023-08-17 06:30:00|133969.5|133869.5|133993.5|133893.5|134058|133958|133954|133814.5|320
1692254100000|2023-08-17 06:35:00|133993.6|133893.6|133953|133753|133993.6|133893.6|133900.1|133748|208
1692254400000|2023-08-17 06:40:00|133950|133750|133867.3|133767.3|133977.4|133820.1|133867.3|133737.3|209
1692254700000|2023-08-17 06:45:00|133865.1|133765.1|133950.5|133750.5|133997.8|133808.5|133848.5|133734.5|243
1692255000000|2023-08-17 06:50:00|133951|133751|133919.5|133819.5|133985.9|133847|133898.9|133751|161
1692255300000|2023-08-17 06:55:00|133920|133820|133898.6|133798.6|133930.5|133825.7|133869.5|133719|181
1692255600000|2023-08-17 07:00:00|133898.3|133798.3|133859.1|133759.1|133969.1|133799.8|133853.4|133702.5|196
1692255900000|2023-08-17 07:05:00|133858.5|133758.5|133982.9|133782.9|133983.5|133860.5|133847.1|133747.1|198
1692256200000|2023-08-17 07:10:00|133981.5|133781.5|133995.5|133795.5|134017.8|133864.8|133932.3|133780.5|273
1692256500000|2023-08-17 07:15:00|133996.4|133796.4|133987|133787|134008.7|133848.5|133944.5|133781.5|200
1692256800000|2023-08-17 07:20:00|133986.5|133786.5|133988.9|133888.9|134016|133889.4|133945.5|133782.3|173
1692257100000|2023-08-17 07:25:00|133988.3|133888.3|134017.5|133917.5|134099.5|133961|133979.9|133874.5|90
1692257400000|2023-08-17 07:30:00|134022.5|133922.5|133993.7|133893.7|134035.4|133928|133980.6|133831.8|97
1692257700000|2023-08-17 07:35:00|133994.2|133894.2|133977.2|133877.2|134012.5|133896.3|133934.5|133791.5|136
1692258000000|2023-08-17 07:40:00|134027.7|133827.7|133970|133870|134028.8|133898.4|133966|133822.5|100
1692258300000|2023-08-17 07:45:00|133970.5|133870.5|133948.5|133848.5|133971.5|133871.5|133942.5|133842.5|110
1692258600000|2023-08-17 07:50:00|133948.1|133848.1|133968.5|133868.5|133975.3|133875.3|133947.1|133847.1|83
1692258900000|2023-08-17 07:55:00|133969|133869|133956|133856|133971.1|133871.1|133945|133845|39
1692259200000|2023-08-17 08:00:00|133955|133855|134000.5|133800.5|134010.5|133871|133947.1|133800.5|59
1692259500000|2023-08-17 08:05:00|133998.2|133798.2|133934.9|133834.9|134028.1|133877.8|133931.3|133795|115
1692259800000|2023-08-17 08:10:00|133937.4|133837.4|133938.4|133838.4|133944.9|133844.9|133936.9|133836.9|42
1692260100000|2023-08-17 08:15:00|133937.9|133837.9|133933.7|133833.7|133939.1|133839.1|133923.5|133823.5|44
1692260400000|2023-08-17 08:20:00|133934.2|133834.2|133987|133887|134047.5|133887|133933.9|133792.5|121
1692260700000|2023-08-17 08:25:00|133988|133888|134023|133923|134064|133923.5|133986.5|133864|58
1692261000000|2023-08-17 08:30:00|134027|133927|134037.5|133937.5|134106|133939|134026|133885.5|58
1692261300000|2023-08-17 08:35:00|134038.5|133938.5|134026|133926|134104.5|133939|134022|133851|62
1692261600000|2023-08-17 08:40:00|134025.5|133925.5|134031|133931|134110.5|133962|134025.5|133879.5|44
1692261900000|2023-08-17 08:45:00|134031.5|133931.5|134032|133932|134035|133935|134019.5|133919.5|46
1692262200000|2023-08-17 08:50:00|134031.5|133931.5|134036|133936|134038.5|133938.5|134031|133931|45
1692262500000|2023-08-17 08:55:00|134035.5|133935.5|134111.4|133911.4|134169|133969|134035.5|133897|162
1692262800000|2023-08-17 09:00:00|134103.2|133903.2|134146.5|133946.5|134158.2|133961|134061|133900.2|121
1692263100000|2023-08-17 09:05:00|134147|133947|134152.5|133952.5|134156|133956|134144.5|133944.5|162
1692263400000|2023-08-17 09:10:00|134152|133952|134087.1|133887.1|134152|133952|134075|133875|161
1692263700000|2023-08-17 09:15:00|134086.6|133886.6|134080|133880|134090.8|133890.8|134079|133879|50
1692264000000|2023-08-17 09:20:00|134079|133879|134076.5|133876.5|134079.5|133879.5|134069.5|133869.5|57
1692264300000|2023-08-17 09:25:00|134076|133876|134088|133888|134088|133888|134070.5|133870.5|46
1692264600000|2023-08-17 09:30:00|134087.5|133887.5|134095|133895|134099.5|133899.5|134082.5|133882.5|61
1692264900000|2023-08-17 09:35:00|134094.5|133894.5|134102|133902|134118.5|133918.5|134071.5|133871.5|118
1692265200000|2023-08-17 09:40:00|134104.5|133904.5|134036|133836|134124.5|133924.5|134036|133836|249
1692265500000|2023-08-17 09:45:00|134034.5|133834.5|133899.5|133699.5|134045|133845|133898|133698|267
1692265800000|2023-08-17 09:50:00|133900.5|133700.5|133978|133778|133981|133781|133894.5|133694.5|129
1692266100000|2023-08-17 09:55:00|133978.5|133778.5|133986|133786|134024|133878.9|133968.2|133769.5|104
1692266400000|2023-08-17 10:00:00|133982.2|133782.2|133847|133647|133982.5|133782.5|133775.1|133575.1|312
1692266700000|2023-08-17 10:05:00|133848|133648|133861.5|133661.5|133889.8|133689.8|133745.1|133545.1|298
1692267000000|2023-08-17 10:10:00|133863.5|133663.5|133809.7|133609.7|133877.5|133677.5|133746|133546|250
1692267300000|2023-08-17 10:15:00|133812|133612|133766.5|133566.5|133812|133612|133735.5|133535.5|174
1692267600000|2023-08-17 10:20:00|133766.1|133566.1|133671.5|133471.5|133766.7|133566.7|133620.1|133420.1|228
1692267900000|2023-08-17 10:25:00|133670.5|133470.5|133846.5|133646.5|133867.2|133667.2|133633.7|133433.7|388
1692268200000|2023-08-17 10:30:00|133846|133646|133881.2|133681.2|133910.5|133710.5|133843|133643|229
1692268500000|2023-08-17 10:35:00|133879.8|133679.8|133833.5|133633.5|133882.3|133682.3|133806.1|133606.1|196
1692268800000|2023-08-17 10:40:00|133834|133634|133826.5|133626.5|133868.1|133668.1|133808.3|133608.3|192
1692269100000|2023-08-17 10:45:00|133825|133625|133777.5|133577.5|133852.1|133652.1|133770.5|133570.5|182
1692269400000|2023-08-17 10:50:00|133778.9|133578.9|133746.4|133546.4|133801|133601|133734.5|133534.5|164
1692269700000|2023-08-17 10:55:00|133741.8|133541.8|133737.3|133537.3|133770.5|133570.5|133734.3|133534.3|220
1692270000000|2023-08-17 11:00:00|133735.8|133535.8|133710.8|133510.8|133737.5|133564|133663.2|133502.1|174
1692270300000|2023-08-17 11:05:00|133714.9|133514.9|133713.9|133513.9|133728.1|133528.1|133710.8|133510.8|71
1692270600000|2023-08-17 11:10:00|133712.1|133512.1|133780.4|133580.4|133780.4|133601|133655|133511.8|153
1692270900000|2023-08-17 11:15:00|133781.9|133581.9|133807.8|133607.8|133817|133656.2|133743.5|133569.9|196
1692271200000|2023-08-17 11:20:00|133808.3|133608.3|133833.3|133633.3|133835.1|133635.1|133782.5|133582.5|177
1692271500000|2023-08-17 11:25:00|133826.5|133626.5|133833.1|133633.1|133834.1|133634.1|133815.1|133615.1|79
1692271800000|2023-08-17 11:30:00|133832.6|133632.6|133835|133635|133851.8|133651.8|133826.8|133626.8|153
1692272100000|2023-08-17 11:35:00|133835.8|133635.8|133810.5|133610.5|133841.3|133641.3|133804.5|133604.5|178
1692272400000|2023-08-17 11:40:00|133810|133610|133752.2|133552.2|133816.8|133616.8|133752|133552|166
1692272700000|2023-08-17 11:45:00|133752.5|133552.5|133750.9|133550.9|133771|133571|133736.1|133536.1|154
1692273000000|2023-08-17 11:50:00|133752.7|133552.7|133710|133510|133755.6|133555.6|133699.5|133499.5|91
1692273300000|2023-08-17 11:55:00|133709.5|133509.5|133626.1|133426.1|133711.5|133511.5|133607|133407|196
1692273600000|2023-08-17 12:00:00|133636|133436|133660.1|133460.1|133662.1|133462.1|133616.4|133416.4|169
1692273900000|2023-08-17 12:05:00|133658.1|133458.1|133669.5|133469.5|133698.2|133498.2|133592|133392|175
1692274200000|2023-08-17 12:10:00|133672.6|133472.6|133626.9|133426.9|133679.4|133479.4|133594.1|133394.1|223
1692274500000|2023-08-17 12:15:00|133626.4|133426.4|133626.8|133426.8|133648.4|133448.4|133608.4|133408.4|194
1692274800000|2023-08-17 12:20:00|133626|133426|133644.4|133444.4|133656.5|133456.5|133611.4|133411.4|163
1692275100000|2023-08-17 12:25:00|133643.4|133443.4|133642.5|133442.5|133652.8|133452.8|133625.5|133425.5|97
1692275400000|2023-08-17 12:30:00|133643|133443|133655.3|133455.3|133716.6|133516.6|133625.8|133425.8|181
1692275700000|2023-08-17 12:35:00|133652.3|133452.3|133564.9|133364.9|133653.5|133453.5|133499.1|133299.1|435
1692276000000|2023-08-17 12:40:00|133564.4|133364.4|133609.8|133409.8|133613.6|133413.6|133530.5|133330.5|401
1692276300000|2023-08-17 12:45:00|133609.3|133409.3|133715.5|133515.5|133741.5|133541.5|133600|133400|232
1692276600000|2023-08-17 12:50:00|133716.1|133516.1|133604.2|133404.2|133717.1|133517.1|133559|133359|281
1692276900000|2023-08-17 12:55:00|133604|133404|133522.8|133322.8|133604|133404|133507|133307|202
1692277200000|2023-08-17 13:00:00|133520.5|133320.5|133523.1|133323.1|133554.1|133354.1|133492|133292|201
1692277500000|2023-08-17 13:05:00|133524.1|133324.1|133507.1|133307.1|133528.5|133328.5|133489.5|133289.5|185
1692277800000|2023-08-17 13:10:00|133504.5|133304.5|133501.1|133301.1|133511.1|133311.1|133493.5|133293.5|172
1692278100000|2023-08-17 13:15:00|133498.1|133298.1|133388.6|133188.6|133498.1|133298.1|133385.8|133185.8|256
1692278400000|2023-08-17 13:20:00|133389.5|133189.5|133486|133286|133486|133286|133389.1|133189.1|158
1692278700000|2023-08-17 13:25:00|133490|133290|133479.9|133279.9|133490.5|133290.5|133465.6|133265.6|224
1692279000000|2023-08-17 13:30:00|133479.4|133279.4|133712.1|133512.1|133716.4|133516.4|133479.1|133279.1|346
1692279300000|2023-08-17 13:35:00|133711.8|133511.8|133579.5|133379.5|133719.5|133519.5|133575.2|133375.2|158
1692279600000|2023-08-17 13:40:00|133578|133378|133533.5|133333.5|133578.5|133449.9|133458.2|133292.4|314
1692279900000|2023-08-17 13:45:00|133534.1|133334.1|133664.8|133464.8|133709.8|133509.8|133534.1|133334.1|306
1692280200000|2023-08-17 13:50:00|133663.8|133463.8|133671.8|133471.8|133686.8|133486.8|133654.4|133454.4|201
1692280500000|2023-08-17 13:55:00|133671.5|133471.5|133738|133538|133756|133556|133671.5|133471.5|146
1692280800000|2023-08-17 14:00:00|133736.5|133536.5|133690.9|133490.9|133736.5|133536.5|133656.4|133456.4|143
1692281100000|2023-08-17 14:05:00|133691.2|133491.2|133685.9|133485.9|133693|133493|133663.9|133463.9|137
1692281400000|2023-08-17 14:10:00|133685.5|133485.5|133724.5|133524.5|133738.8|133538.8|133685.5|133485.5|285
1692281700000|2023-08-17 14:15:00|133724|133524|133734|133534|133740.8|133551.5|133631.4|133460.6|217
1692282000000|2023-08-17 14:20:00|133733|133533|133770|133570|133774.5|133574.5|133698.5|133498.5|208
1692282300000|2023-08-17 14:25:00|133770.5|133570.5|133785|133585|133795|133635|133733|133566.5|76
1692282600000|2023-08-17 14:30:00|133785.5|133585.5|133746.5|133646.5|133786|133646.5|133717|133585.5|78
1692282900000|2023-08-17 14:35:00|133747|133647|133799.5|133599.5|133829.5|133679.5|133743.5|133599.5|74
1692283200000|2023-08-17 14:40:00|133800|133600|133752.5|133552.5|133801.5|133601.5|133706|133506|199
1692283500000|2023-08-17 14:45:00|133750.5|133550.5|133739.5|133539.5|133769|133569|133739|133539|168
1692283800000|2023-08-17 14:50:00|133738.5|133538.5|133734.5|133534.5|133744|133544|133691|133491|233
1692284100000|2023-08-17 14:55:00|133733.5|133533.5|133739.5|133539.5|133758.5|133558.5|133691|133491|185
1692284400000|2023-08-17 15:00:00|133741|133541|133793.2|133593.2|133816.5|133620.5|133720.5|133540|144
1692284700000|2023-08-17 15:05:00|133792.9|133592.9|133771|133571|133801.7|133601.7|133750|133550|117
1692285000000|2023-08-17 15:10:00|133771.3|133571.3|133777.5|133577.5|133779.2|133579.2|133768.7|133568.7|51
1692285300000|2023-08-17 15:15:00|133777.9|133577.9|133801.9|133601.9|133826.1|133626.1|133765.5|133565.5|95
1692285600000|2023-08-17 15:20:00|133800.6|133600.6|133816.5|133616.5|133838.5|133638.5|133774|133574|185
1692285900000|2023-08-17 15:25:00|133816|133616|133829.3|133629.3|133835.8|133635.8|133816|133616|106
1692286200000|2023-08-17 15:30:00|133829.8|133629.8|133913.7|133713.7|133936.2|133736.2|133824.4|133624.4|157
1692286500000|2023-08-17 15:35:00|133912.2|133712.2|133830.4|133630.4|133921.6|133721.6|133810.6|133630.2|169
1692286800000|2023-08-17 15:40:00|133830.7|133630.7|133830.5|133630.5|133856.3|133656.3|133821.5|133621.5|148
1692287100000|2023-08-17 15:45:00|133830.2|133630.2|133982|133782|133983.5|133795.3|133829.7|133629.7|166
1692287400000|2023-08-17 15:50:00|133981.5|133781.5|133985|133785|134046|133846|133894.1|133694.1|229
1692287700000|2023-08-17 15:55:00|133987.5|133787.5|133970.5|133770.5|134010.8|133810.8|133967|133767|85
1692288000000|2023-08-17 16:00:00|133970.2|133770.2|133922.5|133722.5|133971.2|133771.2|133922.5|133722.5|134
1692288300000|2023-08-17 16:05:00|133923.1|133723.1|133931.5|133731.5|133939|133739|133914.8|133714.8|95
1692288600000|2023-08-17 16:10:00|133932|133732|133917.3|133717.3|133932|133732|133912.2|133712.2|51
1692288900000|2023-08-17 16:15:00|133917.5|133717.5|133898.6|133698.6|133926.1|133726.1|133884.2|133684.2|135
1692289200000|2023-08-17 16:20:00|133890|133690|133675.4|133475.4|133903.1|133703.1|133675.4|133475.4|212
1692289500000|2023-08-17 16:25:00|133674.9|133474.9|133653|133453|133674.9|133474.9|133641.5|133441.5|68
1692289800000|2023-08-17 16:30:00|133652.5|133452.5|133691.5|133491.5|133703|133503|133647.5|133447.5|104
1692290100000|2023-08-17 16:35:00|133699.5|133499.5|133715.1|133515.1|133734.1|133534.1|133699.5|133499.5|129
1692290400000|2023-08-17 16:40:00|133714.6|133514.6|133801.5|133601.5|133828|133628|133683|133514.6|116
1692290700000|2023-08-17 16:45:00|133803.3|133603.3|133839.5|133639.5|133846|133646|133802.5|133602.5|70
1692291000000|2023-08-17 16:50:00|133841.1|133641.1|133813.2|133613.2|133841.1|133641.1|133812.2|133612.2|55
1692291300000|2023-08-17 16:55:00|133812|133612|133836.1|133636.1|133859|133659|133812|133612|90
1692291600000|2023-08-17 17:00:00|133835.1|133635.1|133839.8|133639.8|133846.2|133646.2|133824.8|133624.8|137
1692291900000|2023-08-17 17:05:00|133840.2|133640.2|133862|133662|133866.4|133666.4|133832.3|133632.3|150
1692292200000|2023-08-17 17:10:00|133862.5|133662.5|133879|133679|133880|133680|133862.5|133662.5|58
1692292500000|2023-08-17 17:15:00|133878.5|133678.5|133871.1|133671.1|133880.5|133680.5|133871|133671|60
1692292800000|2023-08-17 17:20:00|133874|133674|133851.5|133651.5|133876.1|133676.1|133842.6|133642.6|108
1692293100000|2023-08-17 17:25:00|133848.5|133648.5|133853.5|133653.5|133866.5|133666.5|133842.1|133642.1|125
1692293400000|2023-08-17 17:30:00|133854.5|133654.5|133864.8|133664.8|133868.6|133668.6|133850.3|133650.3|183
1692293700000|2023-08-17 17:35:00|133865.8|133665.8|133859|133659|133875.1|133675.1|133857.3|133657.3|142
1692294000000|2023-08-17 17:40:00|133860|133660|133913.1|133713.1|133921.2|133721.2|133854.4|133654.4|173
1692294300000|2023-08-17 17:45:00|133911|133711|133923.9|133723.9|133933.5|133733.5|133908.6|133708.6|94
1692294600000|2023-08-17 17:50:00|133922.7|133722.7|133922.5|133722.5|133931.5|133731.5|133915.5|133715.5|157
1692294900000|2023-08-17 17:55:00|133927.5|133727.5|133916.5|133716.5|133931.5|133731.5|133901|133701|93
1692295200000|2023-08-17 18:00:00|133918.1|133718.1|133907.2|133707.2|133919.5|133719.5|133907|133707|54
1692295500000|2023-08-17 18:05:00|133915.1|133715.1|133909.7|133709.7|133919.5|133719.5|133892|133692|63
1692295800000|2023-08-17 18:10:00|133909.9|133709.9|133929.6|133729.6|133935.6|133735.6|133877.1|133677.1|124
1692296100000|2023-08-17 18:15:00|133931.6|133731.6|133962.5|133762.5|133968.8|133768.8|133931.6|133731.6|104
1692296400000|2023-08-17 18:20:00|133960.5|133760.5|133930.8|133730.8|133963.1|133763.1|133930.8|133730.8|84
1692296700000|2023-08-17 18:25:00|133930.5|133730.5|133877|133677|133937.5|133737.5|133778|133578|163
1692297000000|2023-08-17 18:30:00|133877.5|133677.5|133829.5|133629.5|133877.5|133677.5|133751|133551|115
1692297300000|2023-08-17 18:35:00|133830.5|133630.5|133850.5|133650.5|133915.1|133715.1|133818.5|133618.5|64
1692297600000|2023-08-17 18:40:00|133850|133650|133854|133654|133878.2|133678.2|133830|133630|67
1692297900000|2023-08-17 18:45:00|133848.5|133648.5|133881.3|133681.3|133898.9|133698.9|133841|133641|322
1692298200000|2023-08-17 18:50:00|133893.9|133693.9|133898.6|133698.6|133899.6|133699.6|133866.5|133666.5|396
1692298500000|2023-08-17 18:55:00|133888|133688|133925.1|133725.1|133938.5|133738.5|133885.1|133685.1|161
1692298800000|2023-08-17 19:00:00|133926.7|133726.7|133933|133733|133945.5|133745.5|133910.6|133710.6|143
1692299100000|2023-08-17 19:05:00|133933.5|133733.5|133875.7|133675.7|133933.6|133733.6|133843|133643|97
1692299400000|2023-08-17 19:10:00|133876.2|133676.2|133899.5|133699.5|133902.5|133702.5|133872.4|133672.4|72
1692299700000|2023-08-17 19:15:00|133901.9|133701.9|133878.5|133678.5|133902|133702|133866.5|133666.5|89
1692300000000|2023-08-17 19:20:00|133886.5|133686.5|133905.5|133705.5|133911.5|133711.5|133878.5|133678.5|64
1692300300000|2023-08-17 19:25:00|133901.2|133701.2|133887|133687|133903.4|133703.4|133886.5|133686.5|45
1692300600000|2023-08-17 19:30:00|133885.8|133685.8|133900.1|133700.1|133901.4|133701.4|133885.5|133685.5|27
1692300900000|2023-08-17 19:35:00|133899|133699|133888|133688|133899|133699|133881.1|133681.1|60
1692301200000|2023-08-17 19:40:00|133897.4|133697.4|133893|133693|133897.6|133697.6|133883|133683|31
1692301500000|2023-08-17 19:45:00|133889.5|133689.5|133878.5|133678.5|133900.5|133700.5|133876.3|133676.3|75
1692301800000|2023-08-17 19:50:00|133878|133678|133854|133654|133879.5|133679.5|133842.1|133642.1|70
1692302100000|2023-08-17 19:55:00|133845.5|133645.5|133877.5|133677.5|133878|133678|133843.5|133643.5|28
1692316800000|2023-08-18 00:00:00|133831|133631|133771|133671|133854|133687|133751.5|133551.5|391
1692317100000|2023-08-18 00:05:00|133775|133675|133670.5|133570.5|133820|133684|133621|133490.5|481
1692317400000|2023-08-18 00:10:00|133669.5|133569.5|133629|133529|133703|133603|133612|133512|340
1692317700000|2023-08-18 00:15:00|133628|133528|133513|133413|133649|133549|133509|133409|366
1692318000000|2023-08-18 00:20:00|133514|133414|133461|133361|133520.5|133420.5|133458|133358|330
1692318300000|2023-08-18 00:25:00|133459|133359|133474.5|133374.5|133480.8|133380.8|133435|133335|401
1692318600000|2023-08-18 00:30:00|133473.5|133373.5|133487.5|133387.5|133516|133416|133458|133358|293
1692318900000|2023-08-18 00:35:00|133481.5|133381.5|133384.5|133284.5|133481.5|133381.5|133357.5|133257.5|395
1692319200000|2023-08-18 00:40:00|133385|133285|133405.5|133305.5|133419|133319|133356.5|133256.5|369
1692319500000|2023-08-18 00:45:00|133406|133306|133243.4|133143.4|133406|133306|133243.4|133143.4|386
1692319800000|2023-08-18 00:50:00|133245|133145|133136.5|133036.5|133245|133145|133085|132985|588
1692320100000|2023-08-18 00:55:00|133137.5|133037.5|133199|133099|133229|133129|133135|133035|403
1692320400000|2023-08-18 01:00:00|133197|133097|133284.5|133184.5|133306.3|133206.3|133195.5|133095.5|391
1692320700000|2023-08-18 01:05:00|133288.8|133188.8|133310.5|133210.5|133328.5|133228.5|133257.5|133157.5|380
1692321000000|2023-08-18 01:10:00|133309|133209|133390|133290|133429|133329|133309|133209|439
1692321300000|2023-08-18 01:15:00|133391|133291|133349.5|133249.5|133425.5|133309.5|133296.5|133166.1|561
1692321600000|2023-08-18 01:20:00|133351.5|133251.5|133356.8|133256.8|133398.5|133298.5|133338.5|133238.5|374
1692321900000|2023-08-18 01:25:00|133355|133255|133379|133279|133386.5|133286.5|133310|133210|384
1692322200000|2023-08-18 01:30:00|133377|133277|133377.5|133277.5|133394.5|133294.5|133283.6|133133.1|586
1692322500000|2023-08-18 01:35:00|133377|133277|133336|133236|133460|133360|133316.9|133216.9|466
1692322800000|2023-08-18 01:40:00|133335|133235|133360.3|133260.3|133401|133301|133335|133235|369
1692323100000|2023-08-18 01:45:00|133360.1|133260.1|133461.5|133361.5|133484.5|133384.5|133346.5|133246.5|433
1692323400000|2023-08-18 01:50:00|133462.5|133362.5|133433|133333|133486|133386|133421.5|133321.5|350
1692323700000|2023-08-18 01:55:00|133434|133334|133447.1|133347.1|133491.5|133391.5|133426|133326|382
1692324000000|2023-08-18 02:00:00|133446.1|133346.1|133461|133361|133481.8|133381.8|133442.5|133342.5|370
1692324300000|2023-08-18 02:05:00|133460.8|133360.8|133361|133261|133489|133389|133351|133251|392
1692324600000|2023-08-18 02:10:00|133361.5|133261.5|133323.5|133223.5|133387|133287|133323.5|133223.5|378
1692324900000|2023-08-18 02:15:00|133323|133223|133445|133345|133466|133366|133321.1|133221.1|365
1692325200000|2023-08-18 02:20:00|133445.5|133345.5|133570.1|133470.1|133573.1|133473.1|133445.5|133345.5|378
1692325500000|2023-08-18 02:25:00|133568.9|133468.9|133536.3|133436.3|133580.1|133480.1|133516.6|133416.6|353
1692325800000|2023-08-18 02:30:00|133535.5|133435.5|133699|133599|133704.5|133604.5|133502|133402|581
1692326100000|2023-08-18 02:35:00|133694|133594|133653|133553|133722|133622|133646.3|133546.3|388
1692326400000|2023-08-18 02:40:00|133656.5|133556.5|133652.6|133552.6|133663.6|133563.6|133598.3|133498.3|406
1692326700000|2023-08-18 02:45:00|133652.3|133552.3|133679.1|133579.1|133715.4|133615.4|133643.3|133543.3|432
1692327000000|2023-08-18 02:50:00|133678.6|133578.6|133653.3|133553.3|133690.5|133590.5|133653.3|133553.3|326
1692327300000|2023-08-18 02:55:00|133653.5|133553.5|133635.4|133535.4|133659|133559|133619|133519|321
1692327600000|2023-08-18 03:00:00|133649.3|133549.3|133702|133602|133730|133630|133649.3|133549.3|483
1692327900000|2023-08-18 03:05:00|133700|133600|133720|133620|133733|133633|133678.6|133578.6|366
1692328200000|2023-08-18 03:10:00|133721|133621|133683.5|133583.5|133727|133627|133673|133573|338
1692328500000|2023-08-18 03:15:00|133683.3|133583.3|133744.7|133644.7|133746.2|133646.2|133649.5|133549.5|397
1692328800000|2023-08-18 03:20:00|133745.7|133645.7|133714.4|133614.4|133769.1|133669.1|133694|133594|345
1692329100000|2023-08-18 03:25:00|133714.9|133614.9|133657.3|133557.3|133720.9|133620.9|133646.5|133546.5|260
1692329400000|2023-08-18 03:30:00|133656.8|133556.8|133620.8|133520.8|133679.5|133579.5|133592.5|133492.5|312
1692329700000|2023-08-18 03:35:00|133621.3|133521.3|133643|133543|133654|133554|133607|133507|292
1692330000000|2023-08-18 03:40:00|133643.5|133543.5|133607.5|133507.5|133648|133548|133584|133484|232
1692330300000|2023-08-18 03:45:00|133608|133508|133664|133564|133669.3|133569.3|133608|133508|305
1692330600000|2023-08-18 03:50:00|133664.5|133564.5|133694.5|133594.5|133694.5|133594.5|133631.9|133531.9|299
1692330900000|2023-08-18 03:55:00|133694|133594|133671|133571|133694|133594|133651.5|133551.5|208
1692331200000|2023-08-18 04:00:00|133670.5|133570.5|133703.9|133603.9|133704.1|133604.1|133652.1|133552.1|326
1692331500000|2023-08-18 04:05:00|133695.9|133595.9|133673.4|133573.4|133705.1|133605.1|133654.2|133554.2|346
1692331800000|2023-08-18 04:10:00|133673.6|133573.6|133712.5|133612.5|133721|133621|133672.9|133572.9|197
1692332100000|2023-08-18 04:15:00|133713.5|133613.5|133712.5|133612.5|133775|133675|133702.5|133602.5|273
1692332400000|2023-08-18 04:20:00|133709|133609|133693.5|133593.5|133710|133610|133682.5|133582.5|179
1692332700000|2023-08-18 04:25:00|133694|133594|133689.5|133589.5|133703.1|133603.1|133666.5|133566.5|202
1692333000000|2023-08-18 04:30:00|133693|133593|133679.4|133579.4|133714|133614|133668.1|133568.1|264
1692333300000|2023-08-18 04:35:00|133677|133577|133668.5|133568.5|133703.5|133603.5|133658.5|133558.5|220
1692333600000|2023-08-18 04:40:00|133669|133569|133665.9|133565.9|133674.4|133574.4|133646.5|133546.5|143
1692333900000|2023-08-18 04:45:00|133666|133566|133692.5|133592.5|133702.6|133602.6|133665.9|133565.9|227
1692334200000|2023-08-18 04:50:00|133692|133592|133717.4|133617.4|133720.5|133620.5|133691|133591|201
1692334500000|2023-08-18 04:55:00|133716.9|133616.9|133689|133589|133717.9|133617.9|133679.5|133579.5|233
1692334800000|2023-08-18 05:00:00|133688.5|133588.5|133669.9|133569.9|133721|133621|133668|133568|194
1692335100000|2023-08-18 05:05:00|133669.4|133569.4|133669|133569|133671.9|133571.9|133647.5|133547.5|265
1692335400000|2023-08-18 05:10:00|133670.5|133570.5|133678.9|133578.9|133704.5|133604.5|133668|133568|313
1692335700000|2023-08-18 05:15:00|133678.4|133578.4|133725|133625|133744.5|133644.5|133662.2|133562.2|315
1692336000000|2023-08-18 05:20:00|133719.5|133619.5|133694.9|133594.9|133724|133624|133686|133586|291
1692336300000|2023-08-18 05:25:00|133692.5|133592.5|133664|133564|133696.1|133596.1|133649|133549|319
1692336600000|2023-08-18 05:30:00|133665.5|133565.5|133676.7|133576.7|133689|133589|133647.5|133547.5|249
1692336900000|2023-08-18 05:35:00|133672.5|133572.5|133580.5|133480.5|133696.5|133596.5|133543.5|133443.5|360
1692337200000|2023-08-18 05:40:00|133580|133480|133599.5|133499.5|133618|133518|133564.5|133464.5|243
1692337500000|2023-08-18 05:45:00|133598.5|133498.5|133603.5|133503.5|133612.5|133512.5|133562|133462|334
1692337800000|2023-08-18 05:50:00|133604|133504|133602.3|133502.3|133655|133555|133594.5|133494.5|272
1692338100000|2023-08-18 05:55:00|133602.7|133502.7|133530.5|133430.5|133616.7|133516.7|133504|133404|424
1692338400000|2023-08-18 06:00:00|133527.5|133427.5|133543|133443|133554.7|133454.7|133502.4|133402.4|384
1692338700000|2023-08-18 06:05:00|133543.5|133443.5|133610.5|133510.5|133636|133536|133543.5|133443.5|306
1692339000000|2023-08-18 06:10:00|133610|133510|133645|133545|133655|133555|133605.4|133505.4|244
1692339300000|2023-08-18 06:15:00|133643.5|133543.5|133697|133597|133697.1|133597.1|133582|133482|356
1692339600000|2023-08-18 06:20:00|133694|133594|133639|133539|133700|133600|133598|133498|270
1692339900000|2023-08-18 06:25:00|133645|133545|133680.4|133580.4|133685.1|133585.1|133612|133512|362
1692340200000|2023-08-18 06:30:00|133675|133575|133734|133634|133793.5|133641|133651.5|133541.5|187
1692340500000|2023-08-18 06:35:00|133732|133632|133663.5|133563.5|133782.5|133637.5|133648|133499.5|129
1692340800000|2023-08-18 06:40:00|133661.5|133561.5|133795|133595|133840.6|133640.6|133658.5|133541.8|218
1692341100000|2023-08-18 06:45:00|133796|133596|133754|133554|133803|133617.2|133661|133499.4|208
1692341400000|2023-08-18 06:50:00|133754.4|133554.4|133667|133567|133757.2|133593.4|133663.5|133538.6|153
1692341700000|2023-08-18 06:55:00|133685|133585|133855|133655|133865.5|133685.6|133682.5|133582.5|142
1692342000000|2023-08-18 07:00:00|133856|133656|133761.1|133661.1|133858|133665.9|133751.1|133574.1|151
1692342300000|2023-08-18 07:05:00|133765.7|133665.7|133783.6|133583.6|133801|133666.7|133651.6|133514|208
1692342600000|2023-08-18 07:10:00|133783.1|133583.1|133794|133594|133798.5|133637.1|133733.1|133570.4|183
1692342900000|2023-08-18 07:15:00|133791|133591|133747.5|133547.5|133791|133626.6|133726.6|133542.8|95
1692343200000|2023-08-18 07:20:00|133747|133547|133698.2|133598.2|133750.2|133599.6|133698.2|133546.5|35
1692343500000|2023-08-18 07:25:00|133694.8|133594.8|133741.3|133641.3|133749|133649|133691.1|133591.1|114
1692343800000|2023-08-18 07:30:00|133741|133641|133790|133590|133797.5|133646|133668.6|133501|113
1692344100000|2023-08-18 07:35:00|133789.5|133589.5|133822.5|133622.5|133823.6|133678.5|133771.7|133589.5|104
1692344400000|2023-08-18 07:40:00|133822|133622|133818.3|133618.3|133829|133652.5|133747.1|133614.8|63
1692344700000|2023-08-18 07:45:00|133810|133610|133827|133627|133833.8|133633.8|133805|133605|74
1692345000000|2023-08-18 07:50:00|133828|133628|133856.5|133656.5|133861|133661|133827.5|133627.5|47
1692345300000|2023-08-18 07:55:00|133856|133656|133875|133675|133930.7|133752.9|133832.4|133632.4|117
1692345600000|2023-08-18 08:00:00|133876.5|133676.5|133849.5|133649.5|133885.5|133685.5|133844|133644|98
1692345900000|2023-08-18 08:05:00|133848.5|133648.5|133864.1|133664.1|133872.4|133720.5|133787.3|133629|109
1692346200000|2023-08-18 08:10:00|133864.5|133664.5|133877|133677|133883.5|133731.5|133824.2|133637|158
1692346500000|2023-08-18 08:15:00|133879|133679|133830.1|133730.1|133883.3|133730.1|133815.5|133657.9|84
1692346800000|2023-08-18 08:20:00|133829.5|133729.5|133919.5|133719.5|133919.5|133738|133829.5|133647|57
1692347100000|2023-08-18 08:25:00|133914.8|133714.8|133980|133780|133980|133824.8|133884.9|133714.2|121
1692347400000|2023-08-18 08:30:00|133980.2|133780.2|133928.1|133728.1|133984.5|133784.5|133928.1|133728.1|99
1692347700000|2023-08-18 08:35:00|133928.6|133728.6|133997|133797|133997|133845.1|133924.9|133724.9|83
1692348000000|2023-08-18 08:40:00|133997.5|133797.5|134004|133804|134015.5|133838|133902.1|133754.8|130
1692348300000|2023-08-18 08:45:00|134004.5|133804.5|134033|133833|134036.5|133866|133938.6|133793.6|89
1692348600000|2023-08-18 08:50:00|133985.5|133885.5|133988.6|133888.6|134046.5|133892|133978|133832|90
1692348900000|2023-08-18 08:55:00|133985.1|133885.1|133925.1|133825.1|134002.3|133885.1|133914.6|133776.6|78
1692349200000|2023-08-18 09:00:00|133922.6|133822.6|133966.8|133766.8|133995.8|133848.3|133893.3|133747.5|126
1692349500000|2023-08-18 09:05:00|133966.5|133766.5|134012.5|133812.5|134012.5|133812.5|133966.5|133766.5|64
1692349800000|2023-08-18 09:10:00|134013.5|133813.5|134039.4|133839.4|134051.7|133905.3|133955.9|133803.8|139
1692350100000|2023-08-18 09:15:00|134039.9|133839.9|134036.6|133836.6|134046.5|133894.7|133983.3|133822|67
1692350400000|2023-08-18 09:20:00|134037.1|133837.1|133980|133880|134042|133893|133978.5|133837.1|65
1692350700000|2023-08-18 09:25:00|133982.5|133882.5|133970|133870|134034|133886.5|133968.5|133829.5|40
1692351000000|2023-08-18 09:30:00|133969|133869|133970.5|133870.5|133979.5|133879.5|133969|133869|41
1692351300000|2023-08-18 09:35:00|133969|133869|133914|133814|133969.2|133869.2|133910|133810|42
1692351600000|2023-08-18 09:40:00|133913.5|133813.5|133925|133725|133957|133814|133858.5|133721.5|100
1692351900000|2023-08-18 09:45:00|133924.5|133724.5|133956|133756|133976|133803.3|133902.1|133724|72
1692352200000|2023-08-18 09:50:00|133956.5|133756.5|133967.9|133767.9|133974.9|133774.9|133953.5|133753.5|71
1692352500000|2023-08-18 09:55:00|133968|133768|133941.2|133741.2|133970.5|133770.5|133937|133737|51
1692352800000|2023-08-18 10:00:00|133942.5|133742.5|133948|133748|133949.5|133801.3|133876|133676|76
1692353100000|2023-08-18 10:05:00|133947.5|133747.5|133918.5|133718.5|133949.5|133749.5|133918.5|133718.5|111
1692353400000|2023-08-18 10:10:00|133918|133718|133874|133674|133918|133718|133870.4|133670.4|88
1692353700000|2023-08-18 10:15:00|133874.5|133674.5|133856|133656|133879.6|133679.6|133851.1|133651.1|111
1692354000000|2023-08-18 10:20:00|133858.2|133658.2|133902.2|133702.2|133903.8|133703.8|133850.8|133650.8|632
1692354300000|2023-08-18 10:25:00|133902.5|133702.5|133887.9|133687.9|133907.1|133707.1|133879.5|133679.5|158
1692354600000|2023-08-18 10:30:00|133888.4|133688.4|133921.7|133721.7|133921.7|133721.7|133887|133687|71
1692354900000|2023-08-18 10:35:00|133921.5|133721.5|133901.1|133701.1|133928.5|133728.5|133901.1|133701.1|45
1692355200000|2023-08-18 10:40:00|133901.2|133701.2|133912|133712|133919.2|133766.5|133865.6|133701.2|57
1692355500000|2023-08-18 10:45:00|133905|133705|133903.5|133703.5|133910|133710|133901.1|133701.1|35
1692355800000|2023-08-18 10:50:00|133903.1|133703.1|133914.3|133714.3|133914.3|133714.3|133903.1|133703.1|29
1692356100000|2023-08-18 10:55:00|133914.8|133714.8|133907|133707|133915.8|133715.8|133905.4|133705.4|33
1692356400000|2023-08-18 11:00:00|133907.7|133707.7|133918|133718|133924.5|133724.5|133907.2|133707.2|82
1692356700000|2023-08-18 11:05:00|133918.1|133718.1|133931|133731|133937|133737|133915.5|133715.5|55
1692357000000|2023-08-18 11:10:00|133930.5|133730.5|133939|133739|133939|133739|133929.5|133729.5|41
1692357300000|2023-08-18 11:15:00|133939.5|133739.5|133930|133830|133939.5|133830.5|133890.5|133739.5|39
1692357600000|2023-08-18 11:20:00|133930.5|133830.5|133967|133767|133979.5|133832|133930|133751|145
1692357900000|2023-08-18 11:25:00|133966.8|133766.8|133977|133777|133978.5|133778.5|133961|133761|83
1692358200000|2023-08-18 11:30:00|133976.5|133776.5|133974|133774|133977|133777|133968|133768|67
1692358500000|2023-08-18 11:35:00|133974.5|133774.5|133972.8|133772.8|133976.3|133776.3|133972.5|133772.5|35
1692358800000|2023-08-18 11:40:00|133973|133773|133973.1|133773.1|133977.3|133777.3|133971|133771|53
1692359100000|2023-08-18 11:45:00|133972.6|133772.6|133903.8|133803.8|133972.6|133818.2|133898.6|133765.8|101
1692359400000|2023-08-18 11:50:00|133904.3|133804.3|133903.8|133803.8|133905.1|133805.1|133901.6|133801.6|50
1692359700000|2023-08-18 11:55:00|133903.1|133803.1|133902.3|133802.3|133935.5|133804.8|133874|133735.5|81
1692360000000|2023-08-18 12:00:00|133902|133802|133960.5|133760.5|133963.3|133820.2|133902|133748.5|96
1692360300000|2023-08-18 12:05:00|133961.1|133761.1|133968|133768|133977|133824.7|133920|133748.3|94
1692360600000|2023-08-18 12:10:00|133967.8|133767.8|133966.4|133766.4|133971|133820.2|133913.8|133765|112
1692360900000|2023-08-18 12:15:00|133966.5|133766.5|133972|133772|133972|133819.5|133915.5|133759.3|108
1692361200000|2023-08-18 12:20:00|133970.5|133770.5|133951|133851|133998|133854|133949.5|133768|123
1692361500000|2023-08-18 12:25:00|133955|133855|134022.5|133822.5|134022.5|133885|133946.5|133814.1|173
1692361800000|2023-08-18 12:30:00|134025|133825|134064.1|133864.1|134073.3|133922.5|134003.5|133825|184
1692362100000|2023-08-18 12:35:00|134063.6|133863.6|134109|133909|134114.3|133981.5|134044|133861.5|141
1692362400000|2023-08-18 12:40:00|134108.8|133908.8|134108.9|133908.9|134125.8|133978.5|134054.8|133902.3|110
1692362700000|2023-08-18 12:45:00|134108.4|133908.4|134180.5|133980.5|134184.5|134033.5|134079.5|133908.3|144
1692363000000|2023-08-18 12:50:00|134177|133977|134212.5|134012.5|134212.5|134012.5|134154.5|133954.5|166
1692363300000|2023-08-18 12:55:00|134213|134013|134267.5|134067.5|134395|134195|134213|134013|240
1692363600000|2023-08-18 13:00:00|134267|134067|134231.1|134031.1|134277|134077|134227.8|134027.8|151
1692363900000|2023-08-18 13:05:00|134229.5|134029.5|134131|133931|134242|134042|134099|133899|231
1692364200000|2023-08-18 13:10:00|134130|133930|134178.1|133978.1|134178.6|133978.6|134128.5|133928.5|176
1692364500000|2023-08-18 13:15:00|134178.6|133978.6|134135|134035|134183.6|134038.3|134124.5|133978.1|76
1692364800000|2023-08-18 13:20:00|134138|134038|134203|134003|134205.5|134038|134122.5|133966.5|48
1692365100000|2023-08-18 13:25:00|134203.5|134003.5|134194.8|133994.8|134208|134019|134119|133972|125
1692365400000|2023-08-18 13:30:00|134195.6|133995.6|134274|134074|134292|134092|134169.1|133989.5|178
1692365700000|2023-08-18 13:35:00|134273.5|134073.5|134264.1|134064.1|134294|134094|134256.5|134056.5|170
1692366000000|2023-08-18 13:40:00|134263.7|134063.7|134246.2|134046.2|134276.5|134076.5|134244|134044|184
1692366300000|2023-08-18 13:45:00|134245.5|134045.5|134158.7|133958.7|134278.5|134078.5|134158.7|133958.7|207
1692366600000|2023-08-18 13:50:00|134158.2|133958.2|134089.5|133889.5|134165|133965|134061.9|133861.9|292
1692366900000|2023-08-18 13:55:00|134090.5|133890.5|134141.1|133941.1|134141.1|133941.1|134089|133889|195
1692367200000|2023-08-18 14:00:00|134140.5|133940.5|134153.5|133953.5|134153.5|133953.5|134140.1|133940.1|31
1692367500000|2023-08-18 14:05:00|134148.1|133948.1|134148.5|133948.5|134157.9|133957.9|134145|133945|13
1692367800000|2023-08-18 14:10:00|134153.5|133953.5|134222|134022|134223.5|134023.5|134153.5|133953.5|104
1692368100000|2023-08-18 14:15:00|134221.5|134021.5|134235.1|134035.1|134246|134046|134213.5|134013.5|107
1692368400000|2023-08-18 14:20:00|134234.9|134034.9|134181|133981|134234.9|134034.9|134176.2|133976.2|195
1692368700000|2023-08-18 14:25:00|134179|133979|134225.5|134025.5|134235.5|134083|134178|133978|100
1692369000000|2023-08-18 14:30:00|134225|134025|134246.1|134046.1|134255.5|134055.5|134219.5|134019.5|133
1692369300000|2023-08-18 14:35:00|134247.1|134047.1|134235|134035|134252.1|134052.1|134222.1|134022.1|133
1692369600000|2023-08-18 14:40:00|134237|134037|134185.5|133985.5|134244|134069.3|134167.3|133979.5|136
1692369900000|2023-08-18 14:45:00|134186|133986|134222.5|134022.5|134230.5|134030.5|134182|133982|167
1692370200000|2023-08-18 14:50:00|134224.6|134024.6|134226.5|134026.5|134237.5|134037.5|134211|134011|125
1692370500000|2023-08-18 14:55:00|134225|134025|134195.5|133995.5|134226.1|134026.1|134194.8|133994.8|88
1692370800000|2023-08-18 15:00:00|134197.1|133997.1|134164.5|133964.5|134205|134005|134145|133945|174
1692371100000|2023-08-18 15:05:00|134166|133966|134130.5|134030.5|134182.2|134030.5|134130|133965.5|81
1692371400000|2023-08-18 15:10:00|134130|134030|134156.5|133956.5|134196.8|134031.1|134092.9|133947.7|160
1692371700000|2023-08-18 15:15:00|134157|133957|134148.1|133948.1|134167.5|133997.5|134058|133885|146
1692372000000|2023-08-18 15:20:00|134147.8|133947.8|134098.2|133898.2|134147.8|133949.4|134049.4|133887.1|103
1692372300000|2023-08-18 15:25:00|134097.9|133897.9|134127|133927|134127.8|133927.8|134097.9|133897.9|126
1692372600000|2023-08-18 15:30:00|134127.5|133927.5|134135.5|133935.5|134137.5|133937.5|134109|133909|106
1692372900000|2023-08-18 15:35:00|134135|133935|134137.8|133937.8|134148.5|133948.5|134117|133917|100
1692373200000|2023-08-18 15:40:00|134138.5|133938.5|134151|133951|134152.3|133952.3|134136.5|133936.5|31
1692373500000|2023-08-18 15:45:00|134151.8|133951.8|134144.8|133944.8|134167|133967|134139.7|133939.7|83
1692373800000|2023-08-18 15:50:00|134145.6|133945.6|133985.3|133785.3|134148.4|133948.4|133985.3|133785.3|138
1692374100000|2023-08-18 15:55:00|133988.5|133788.5|133995.5|133795.5|134014.5|133814.5|133978.1|133778.1|102
1692374400000|2023-08-18 16:00:00|133996.5|133796.5|133998.5|133798.5|133998.5|133798.5|133974|133774|63
1692374700000|2023-08-18 16:05:00|133997.1|133797.1|133962.5|133762.5|133997.1|133797.1|133962.5|133762.5|35
1692375000000|2023-08-18 16:10:00|133963.1|133763.1|134060.5|133860.5|134062.5|133862.5|133943.5|133743.5|129
1692375300000|2023-08-18 16:15:00|134066|133866|134056.9|133856.9|134079.5|133879.5|134041.1|133841.1|151
1692375600000|2023-08-18 16:20:00|134058.4|133858.4|134025.1|133825.1|134058.4|133858.4|134016|133816|51
1692375900000|2023-08-18 16:25:00|134025|133825|134057.5|133857.5|134058.1|133858.1|134025|133825|27
1692376200000|2023-08-18 16:30:00|134056.2|133856.2|134056.7|133856.7|134062|133862|134052.2|133852.2|54
1692376500000|2023-08-18 16:35:00|134057.5|133857.5|134059.2|133859.2|134064.1|133864.1|134055.8|133855.8|30
1692376800000|2023-08-18 16:40:00|134059|133859|134051.7|133851.7|134059|133859|134051|133851|30
1692377100000|2023-08-18 16:45:00|134052.5|133852.5|134051|133851|134059.1|133859.1|134051|133851|27
1692377400000|2023-08-18 16:50:00|134051.5|133851.5|134059|133859|134060.2|133860.2|134051.3|133851.3|59
1692377700000|2023-08-18 16:55:00|134059.5|133859.5|134056.5|133856.5|134060|133860|134054.5|133854.5|24
1692378000000|2023-08-18 17:00:00|134055|133855|133965.5|133765.5|134055|133855|133965.5|133765.5|79
1692378300000|2023-08-18 17:05:00|133965.1|133765.1|133969.1|133769.1|133971.1|133771.1|133964.5|133764.5|27
1692378600000|2023-08-18 17:10:00|133969.5|133769.5|133924.6|133724.6|133976.5|133776.5|133921|133721|57
1692378900000|2023-08-18 17:15:00|133924.4|133724.4|133996|133796|133998|133798|133923.9|133723.9|82
1692379200000|2023-08-18 17:20:00|133995|133795|134009.3|133809.3|134009.8|133809.8|133994.5|133794.5|49
1692379500000|2023-08-18 17:25:00|134010.8|133810.8|133992|133792|134023.3|133823.3|133990.5|133790.5|72
1692379800000|2023-08-18 17:30:00|133991.5|133791.5|133946.5|133746.5|133998.5|133798.5|133943.5|133743.5|65
1692380100000|2023-08-18 17:35:00|133947|133747|133982.2|133782.2|133988|133788|133947|133747|42
1692380400000|2023-08-18 17:40:00|133981.7|133781.7|133992|133792|133992|133792|133979.4|133779.4|18
1692380700000|2023-08-18 17:45:00|133989.5|133789.5|133965.7|133765.7|133989.5|133789.5|133965.3|133765.3|43
1692381000000|2023-08-18 17:50:00|133966.2|133766.2|133948.5|133748.5|133968|133768|133948.5|133748.5|33
1692381300000|2023-08-18 17:55:00|133949|133749|133959.5|133759.5|133964.5|133764.5|133949|133749|21
1692381600000|2023-08-18 18:00:00|133960.5|133760.5|133964|133764|133968.5|133768.5|133960|133760|25
1692381900000|2023-08-18 18:05:00|133963.5|133763.5|133954|133754|133964.5|133764.5|133944|133744|39
1692382200000|2023-08-18 18:10:00|133954.5|133754.5|133978.5|133778.5|133981|133781|133954.5|133754.5|60
1692382500000|2023-08-18 18:15:00|133979|133779|133971|133771|133980|133780|133970|133770|49
1692382800000|2023-08-18 18:20:00|133971.5|133771.5|133977|133777|133978|133778|133955.5|133755.5|60
1692383100000|2023-08-18 18:25:00|133977.5|133777.5|133899.5|133699.5|133977.5|133777.5|133873|133673|105
1692383400000|2023-08-18 18:30:00|133900|133700|133899.5|133699.5|133900|133700|133898|133698|12
1692383700000|2023-08-18 18:35:00|133850|133750|133849|133749|133850|133750|133849|133749|3
1692384000000|2023-08-18 18:40:00|133843|133743|133872.5|133672.5|133877.5|133743|133833|133633|39
1692384300000|2023-08-18 18:45:00|133873|133673|133881|133681|133881.5|133732|133828|133673|23
1692384600000|2023-08-18 18:50:00|133882|133682|133885.5|133685.5|133885.5|133685.5|133882|133682|6
1692384900000|2023-08-18 18:55:00|133884.5|133684.5|133881|133681|133886|133686|133873|133673|41
1692385200000|2023-08-18 19:00:00|133882|133682|133908|133708|133917.5|133717.5|133882|133682|78
1692385500000|2023-08-18 19:05:00|133906.5|133706.5|133949|133749|133971.9|133771.9|133905|133705|49
1692385800000|2023-08-18 19:10:00|133949.5|133749.5|134022|133822|134037.1|133837.1|133948.5|133748.5|82
1692386100000|2023-08-18 19:15:00|134022.5|133822.5|134017|133817|134025.5|133825.5|134013|133813|60
1692386400000|2023-08-18 19:20:00|134018|133818|134006.5|133806.5|134018|133818|134004.5|133804.5|13
1692386700000|2023-08-18 19:25:00|134005.5|133805.5|134001|133801|134005.5|133805.5|133996.5|133796.5|27
1692387000000|2023-08-18 19:30:00|134002|133802|134007|133807|134007|133807|134001|133801|18
1692387300000|2023-08-18 19:35:00|134009|133809|134011|133811|134011|133811|134009|133809|2
1692387600000|2023-08-18 19:40:00|134011.5|133811.5|134008.5|133808.5|134011.5|133811.5|134008.5|133808.5|9
1692387900000|2023-08-18 19:45:00|134008|133808|134006.5|133806.5|134008|133808|134005.5|133805.5|5
1692388200000|2023-08-18 19:50:00|134007|133807|134006.5|133806.5|134007.5|133807.5|134005.5|133805.5|6
1692388500000|2023-08-18 19:55:00|134007.5|133807.5|134007.5|133807.5|134008|133808|134007|133807|5
1692576000000|2023-08-21 00:00:00|133895.4|133680.7|133799.5|133599.5|133906.8|133693.5|133744|133583|382
1692576300000|2023-08-21 00:05:00|133750|133650|133855|133755|133912|133766.5|133739|133598.5|439
1692576600000|2023-08-21 00:10:00|133906|133706|133969.5|133869.5|133985|133885|133816.3|133671|553
1692576900000|2023-08-21 00:15:00|133970|133870|134022.7|133922.7|134092.3|133992.3|133969.5|133839.3|594
1692577200000|2023-08-21 00:20:00|134021|133921|134018.8|133918.8|134078.8|133944.1|134009|133859.3|373
1692577500000|2023-08-21 00:25:00|134019|133919|133978|133878|134043.8|133943.8|133935.8|133835.8|418
1692577800000|2023-08-21 00:30:00|133978.5|133878.5|133970|133870|134033.5|133892.5|133951|133829.5|368
1692578100000|2023-08-21 00:35:00|133979|133879|133915.9|133815.9|133989.5|133889.5|133915.5|133815.5|377
1692578400000|2023-08-21 00:40:00|133916.5|133816.5|133983|133883|133994.8|133894.8|133916.2|133816.2|352
1692578700000|2023-08-21 00:45:00|133982.8|133882.8|133972|133872|133999|133899|133954.9|133854.9|295
1692579000000|2023-08-21 00:50:00|133971.5|133871.5|133919|133819|133975|133875|133906|133806|369
1692579300000|2023-08-21 00:55:00|133916.5|133816.5|133892|133792|133946.5|133846.5|133876.5|133776.5|319
1692579600000|2023-08-21 01:00:00|133893.6|133793.6|133972.8|133872.8|134000|133900|133883.5|133783.5|445
1692579900000|2023-08-21 01:05:00|133972.5|133872.5|133969|133869|134011.6|133911.6|133941|133841|377
1692580200000|2023-08-21 01:10:00|133970|133870|134007|133807|134014.5|133883.8|133919|133807|296
1692580500000|2023-08-21 01:15:00|134008|133808|133935.5|133835.5|134109.5|133988.5|133929|133729|675
1692580800000|2023-08-21 01:20:00|133937.5|133837.5|133914|133814|133962.5|133862.5|133838.5|133738.5|444
1692581100000|2023-08-21 01:25:00|133914.5|133814.5|134024.5|133924.5|134028|133928|133912.5|133812.5|359
1692581400000|2023-08-21 01:30:00|134024|133924|134027.5|133927.5|134036.5|133936.5|133976.5|133876.5|369
1692581700000|2023-08-21 01:35:00|134026.5|133926.5|134027|133927|134053.5|133953.5|133979.7|133879.7|469
1692582000000|2023-08-21 01:40:00|134026.5|133926.5|133998.9|133898.9|134032.5|133932.5|133984.5|133884.5|476
1692582300000|2023-08-21 01:45:00|133998.4|133898.4|134049|133949|134057.5|133957.5|133967|133867|463
1692582600000|2023-08-21 01:50:00|134049.3|133949.3|134015|133915|134070.5|133970.5|134013|133913|398
1692582900000|2023-08-21 01:55:00|134011|133911|134039|133939|134049.5|133949.5|133987.5|133887.5|313
1692583200000|2023-08-21 02:00:00|134049|133949|134036|133936|134069.4|133969.4|134032.5|133932.5|354
1692583500000|2023-08-21 02:05:00|134035.5|133935.5|133967|133867|134037.5|133937.5|133940|133840|369
1692583800000|2023-08-21 02:10:00|133966.5|133866.5|133939.1|133839.1|133976|133876|133920.5|133820.5|387
1692584100000|2023-08-21 02:15:00|133940.6|133840.6|133840|133740|133940.6|133840.6|133811.2|133711.2|429
1692584400000|2023-08-21 02:20:00|133841.4|133741.4|133849.5|133749.5|133898.2|133798.2|133825|133725|427
1692584700000|2023-08-21 02:25:00|133848.5|133748.5|133833.7|133733.7|133859|133759|133786|133686|487
1692585000000|2023-08-21 02:30:00|133833.4|133733.4|133911.9|133811.9|133923.4|133823.4|133831.2|133731.2|330
1692585300000|2023-08-21 02:35:00|133912.4|133812.4|133911.1|133811.1|133963.1|133863.1|133882.5|133782.5|291
1692585600000|2023-08-21 02:40:00|133911.4|133811.4|133904.1|133804.1|133913|133813|133858.5|133758.5|280
1692585900000|2023-08-21 02:45:00|133904.6|133804.6|133889|133789|133917.5|133817.5|133883|133783|217
1692586200000|2023-08-21 02:50:00|133888.6|133788.6|133866.5|133766.5|133889|133789|133796.5|133696.5|276
1692586500000|2023-08-21 02:55:00|133871.5|133771.5|133893.6|133793.6|133899.6|133799.6|133862|133762|292
1692586800000|2023-08-21 03:00:00|133891.4|133791.4|133879.1|133779.1|133896|133796|133855.5|133755.5|212
1692587100000|2023-08-21 03:05:00|133879.8|133779.8|133835.5|133735.5|133880|133780|133824.5|133724.5|254
1692587400000|2023-08-21 03:10:00|133835.2|133735.2|133882|133782|133889.9|133789.9|133825.5|133725.5|249
1692587700000|2023-08-21 03:15:00|133881.9|133781.9|133870.9|133770.9|133892.4|133792.4|133861.5|133761.5|228
1692588000000|2023-08-21 03:20:00|133871|133771|133920|133820|133941|133841|133871|133771|235
1692588300000|2023-08-21 03:25:00|133919.5|133819.5|133915|133815|133926.5|133826.5|133910.1|133810.1|118
1692588600000|2023-08-21 03:30:00|133916|133816|133959.5|133859.5|133965|133865|133914.7|133814.7|178
1692588900000|2023-08-21 03:35:00|133958.5|133858.5|133947.5|133847.5|133974.5|133874.5|133931|133831|151
1692589200000|2023-08-21 03:40:00|133948.5|133848.5|133983.2|133883.2|133983.2|133883.2|133938.8|133838.8|181
1692589500000|2023-08-21 03:45:00|133983.4|133883.4|133924|133824|134012.2|133912.2|133920|133820|210
1692589800000|2023-08-21 03:50:00|133927.5|133827.5|133941.5|133841.5|133944|133844|133927.5|133827.5|170
1692590100000|2023-08-21 03:55:00|133940.5|133840.5|133953.5|133853.5|133959.5|133859.5|133930|133830|231
1692590400000|2023-08-21 04:00:00|133953|133853|133942.5|133842.5|133965.6|133865.6|133925|133825|238
1692590700000|2023-08-21 04:05:00|133943|133843|133950.5|133850.5|133954.9|133854.9|133916.5|133816.5|215
1692591000000|2023-08-21 04:10:00|133951|133851|133939.5|133839.5|133960.5|133860.5|133923.7|133823.7|141
1692591300000|2023-08-21 04:15:00|133940|133840|133895.5|133795.5|133940.5|133840.5|133891.5|133791.5|156
1692591600000|2023-08-21 04:20:00|133896|133796|133905|133805|133910.6|133810.6|133896|133796|177
1692591900000|2023-08-21 04:25:00|133905.5|133805.5|133926.1|133826.1|133926.9|133826.9|133890|133790|141
1692592200000|2023-08-21 04:30:00|133926.4|133826.4|133932|133832|133938.5|133838.5|133918.7|133818.7|196
1692592500000|2023-08-21 04:35:00|133931.5|133831.5|133936.7|133836.7|133952.5|133852.5|133922.9|133822.9|154
1692592800000|2023-08-21 04:40:00|133936.9|133836.9|133924.4|133824.4|133943.5|133843.5|133910|133810|250
1692593100000|2023-08-21 04:45:00|133924.6|133824.6|133952|133852|133957.6|133857.6|133924.1|133824.1|229
1692593400000|2023-08-21 04:50:00|133951.9|133851.9|133942.5|133842.5|133954|133854|133936|133836|111
1692593700000|2023-08-21 04:55:00|133943|133843|133978|133878|133981.5|133881.5|133937.6|133837.6|192
1692594000000|2023-08-21 05:00:00|133977.5|133877.5|133937.5|133837.5|133988.5|133888.5|133920.5|133820.5|319
1692594300000|2023-08-21 05:05:00|133935.5|133835.5|133923.5|133823.5|133938.5|133838.5|133882.9|133782.9|342
1692594600000|2023-08-21 05:10:00|133924.5|133824.5|133976|133876|134002.5|133902.5|133924.5|133824.5|295
1692594900000|2023-08-21 05:15:00|133973|133873|133944.5|133844.5|133992.9|133892.9|133937.5|133837.5|344
1692595200000|2023-08-21 05:20:00|133945|133845|133976.4|133876.4|133979.3|133879.3|133932|133832|160
1692595500000|2023-08-21 05:25:00|133977.4|133877.4|133989|133889|134025.6|133925.6|133976.4|133876.4|270
1692595800000|2023-08-21 05:30:00|133988.5|133888.5|134019.6|133919.6|134029.5|133929.5|133970.4|133870.4|333
1692596100000|2023-08-21 05:35:00|134019.9|133919.9|133985.4|133885.4|134038.4|133938.4|133971.4|133871.4|353
1692596400000|2023-08-21 05:40:00|133986|133886|133990.4|133890.4|134028.9|133928.9|133986|133886|280
1692596700000|2023-08-21 05:45:00|133997.2|133897.2|134006|133906|134025.9|133925.9|133996.7|133896.7|308
1692597000000|2023-08-21 05:50:00|134008.5|133908.5|134007|133907|134039.5|133939.5|134000.9|133900.9|258
1692597300000|2023-08-21 05:55:00|134003|133903|134005.5|133905.5|134015|133915|133993|133893|160
1692597600000|2023-08-21 06:00:00|134005|133905|134034.7|133934.7|134036.7|133936.7|133992.5|133892.5|251
1692597900000|2023-08-21 06:05:00|134033.7|133933.7|134067.5|133967.5|134102|134002|134022.9|133922.9|339
1692598200000|2023-08-21 06:10:00|134068|133968|134087.9|133987.9|134105|134005|134067|133967|325
1692598500000|2023-08-21 06:15:00|134088|133988|134105.5|134005.5|134108.6|134008.6|134086.5|133986.5|286
1692598800000|2023-08-21 06:20:00|134105.2|134005.2|134089|133989|134122.5|134022.5|134073.1|133973.1|264
1692599100000|2023-08-21 06:25:00|134087.4|133987.4|134108.4|134008.4|134119.5|134019.5|134064.5|133964.5|451
1692599400000|2023-08-21 06:30:00|134108.9|134008.9|134203|134103|134250.3|134136.4|134105.4|134005.4|327
1692599700000|2023-08-21 06:35:00|134203.5|134103.5|134164.4|134064.4|134212.1|134112.1|134141.5|134041.5|132
1692600000000|2023-08-21 06:40:00|134165.9|134065.9|134161|134061|134228.5|134091.5|134146.5|134016.9|134
1692600300000|2023-08-21 06:45:00|134161.5|134061.5|134182.5|134082.5|134190|134090|134140|134040|130
1692600600000|2023-08-21 06:50:00|134182|134082|134190.8|134090.8|134253|134113.5|134181.5|134046.3|76
1692600900000|2023-08-21 06:55:00|134191.3|134091.3|134199.7|134099.7|134210.6|134110.6|134186.5|134086.5|132
1692601200000|2023-08-21 07:00:00|134200.6|134100.6|134139.1|134039.1|134214.4|134114.4|134138.5|134038.5|216
1692601500000|2023-08-21 07:05:00|134138.5|134038.5|134185.5|134085.5|134200|134100|134108.2|134008.2|205
1692601800000|2023-08-21 07:10:00|134184.5|134084.5|134231.5|134031.5|134235|134085.6|134097|133997|246
1692602100000|2023-08-21 07:15:00|134231|134031|134100.5|134000.5|134232|134032|134044|133923.5|168
1692602400000|2023-08-21 07:20:00|134100|134000|134151.3|134051.3|134159.5|134059.5|134071.5|133938.5|181
1692602700000|2023-08-21 07:25:00|134150.8|134050.8|134112|134012|134176|134050.8|134095.5|133951.5|154
1692603000000|2023-08-21 07:30:00|134112.5|134012.5|134111.5|134011.5|134146.5|134046.5|134039|133939|175
1692603300000|2023-08-21 07:35:00|134113.9|134013.9|134107.5|134007.5|134119.7|134019.7|134098.5|133998.5|109
1692603600000|2023-08-21 07:40:00|134108.5|134008.5|134170|133970|134175.2|134044|134099.5|133965|147
1692603900000|2023-08-21 07:45:00|134170.5|133970.5|134198.6|133998.6|134198.6|134046.8|134125|133965|215
1692604200000|2023-08-21 07:50:00|134199|133999|134213|134013|134215.5|134036.5|134117.5|133971|110
1692604500000|2023-08-21 07:55:00|134213.5|134013.5|134089.9|133989.9|134215|134050|134060.4|133909.8|123
1692604800000|2023-08-21 08:00:00|134092.7|133992.7|134093|133993|134137.9|134001|134071.8|133915.1|132
1692605100000|2023-08-21 08:05:00|134092.5|133992.5|134106.5|134006.5|134141.5|134011.3|134080.9|133893.5|175
1692605400000|2023-08-21 08:10:00|134107|134007|134180.8|133980.8|134181.8|134015.5|134106|133965.5|115
1692605700000|2023-08-21 08:15:00|134181.8|133981.8|134232.2|134032.2|134232.2|134032.2|134181.5|133981.5|143
1692606000000|2023-08-21 08:20:00|134231.7|134031.7|134227.5|134127.5|134234.5|134130|134182.1|134026.5|128
1692606300000|2023-08-21 08:25:00|134226.5|134126.5|134236.6|134136.6|134242.5|134142.5|134223.7|134123.7|66
1692606600000|2023-08-21 08:30:00|134237|134137|134235.5|134035.5|134286.5|134137|134193.5|134031.5|121
1692606900000|2023-08-21 08:35:00|134236|134036|134287|134087|134291|134101.5|134201.5|134028.5|97
1692607200000|2023-08-21 08:40:00|134289.5|134089.5|134270|134070|134295|134095|134269|134069|103
1692607500000|2023-08-21 08:45:00|134269.5|134069.5|134224|134024|134270.5|134070.5|134222.5|134022.5|47
1692607800000|2023-08-21 08:50:00|134224.5|134024.5|134227.5|134027.5|134239|134039|134220.5|134020.5|68
1692608100000|2023-08-21 08:55:00|134229.5|134029.5|134241|134041|134254.5|134103|134203|134029.5|54
1692608400000|2023-08-21 09:00:00|134240.5|134040.5|134230|134130|134245|134130.5|134196|134037.5|55
1692608700000|2023-08-21 09:05:00|134231|134131|134284|134084|134309.5|134162|134231|134073.5|126
1692609000000|2023-08-21 09:10:00|134282.5|134082.5|134247|134147|134325|134181|134235.5|134082.5|122
1692609300000|2023-08-21 09:15:00|134247.5|134147.5|134270|134070|134270.5|134152.5|134192|134060.5|151
1692609600000|2023-08-21 09:20:00|134270.5|134070.5|134107.5|133907.5|134270.7|134126.5|134061|133896.5|207
1692609900000|2023-08-21 09:25:00|134108.5|133908.5|134154.4|133954.4|134159.4|133982.4|134080.6|133900.5|207
1692610200000|2023-08-21 09:30:00|134151.9|133951.9|134221|134021|134223.1|134044.2|134135.2|133951.9|136
1692610500000|2023-08-21 09:35:00|134222|134022|134225.5|134025.5|134228.5|134069.6|134146.1|133997.1|117
1692610800000|2023-08-21 09:40:00|134226|134026|134233.5|134033.5|134239.5|134083|134175.2|134021.7|95
1692611100000|2023-08-21 09:45:00|134233.7|134033.7|134192|133992|134233.7|134072.3|134154.2|133990.8|175
1692611400000|2023-08-21 09:50:00|134191.9|133991.9|134165.4|133965.4|134194.1|134039.2|134132.3|133965.4|229
1692611700000|2023-08-21 09:55:00|134165.9|133965.9|134206.2|134006.2|134206.2|134006.2|134165.9|133965.9|159
1692612000000|2023-08-21 10:00:00|134206.5|134006.5|134162|134062|134208|134065.5|134150|134006.5|62
1692612300000|2023-08-21 10:05:00|134158.5|134058.5|134161|134061|134217.5|134063|134155.5|134003.4|88
1692612600000|2023-08-21 10:10:00|134160.5|134060.5|134126|134026|134200.7|134060.5|134123.5|133999.9|89
1692612900000|2023-08-21 10:15:00|134125.8|134025.8|134133.5|134033.5|134134|134034|134124|134024|110
1692613200000|2023-08-21 10:20:00|134134|134034|134158.5|134058.5|134159.5|134059.5|134134|134034|75
1692613500000|2023-08-21 10:25:00|134158|134058|134210|134010|134213|134059.5|134157|134007.5|49
1692613800000|2023-08-21 10:30:00|134209.5|134009.5|134193.5|134093.5|134229.5|134095|134176.7|134009|92
1692614100000|2023-08-21 10:35:00|134193|134093|134191.5|134091.5|134193.5|134093.5|134191|134091|34
1692614400000|2023-08-21 10:40:00|134191|134091|134189.5|134089.5|134192|134092|134182|134082|57
1692614700000|2023-08-21 10:45:00|134189|134089|134169|134069|134227|134096|134169|134024|66
1692615000000|2023-08-21 10:50:00|134168.5|134068.5|134165.5|134065.5|134168.5|134068.5|134162.5|134062.5|48
1692615300000|2023-08-21 10:55:00|134165|134065|134157.5|134057.5|134169|134069|134156.5|134056.5|33
1692615600000|2023-08-21 11:00:00|134158.5|134058.5|134120.7|134020.7|134184.5|134061.5|134117.4|133979.4|131
1692615900000|2023-08-21 11:05:00|134174.7|133974.7|134146.5|133946.5|134180.2|134024.7|134095.2|133946.5|117
1692616200000|2023-08-21 11:10:00|134147|133947|134079|133979|134149.5|133979|134078|133928|50
1692616500000|2023-08-21 11:15:00|134078.5|133978.5|134056.5|133956.5|134079.5|133979.5|134048.5|133948.5|117
1692616800000|2023-08-21 11:20:00|134057.5|133957.5|134041.5|133941.5|134096|133958|134026|133896|119
1692617100000|2023-08-21 11:25:00|134041|133941|134028.7|133828.7|134043.5|133943.5|133976|133827|112
1692617400000|2023-08-21 11:30:00|134030.2|133830.2|133897|133697|134035|133874|133897|133697|196
1692617700000|2023-08-21 11:35:00|133896.7|133696.7|133846.4|133646.4|133913|133713|133841.9|133641.9|163
1692618000000|2023-08-21 11:40:00|133845.3|133645.3|133684|133584|133854|133657.5|133684|133559.5|176
1692618300000|2023-08-21 11:45:00|133683.5|133583.5|133652|133552|133749.5|133586|133648.7|133535.9|128
1692618600000|2023-08-21 11:50:00|133652.7|133552.7|133664.4|133564.4|133678.2|133578.2|133651.2|133551.2|170
1692618900000|2023-08-21 11:55:00|133664.9|133564.9|133683.7|133583.7|133699.9|133599.9|133664.2|133564.2|176
1692619200000|2023-08-21 12:00:00|133682.9|133582.9|133750.8|133550.8|133750.8|133590.2|133674.5|133527|241
1692619500000|2023-08-21 12:05:00|133751.1|133551.1|133738.4|133538.4|133763|133563|133727.4|133527.4|160
1692619800000|2023-08-21 12:10:00|133737.9|133537.9|133868.6|133668.6|133868.6|133702.6|133697.1|133526.4|201
1692620100000|2023-08-21 12:15:00|133869.1|133669.1|133872.5|133672.5|133880.1|133680.1|133841.7|133641.7|180
1692620400000|2023-08-21 12:20:00|133873.5|133673.5|133927.5|133727.5|133928.5|133728.5|133838.8|133638.8|187
1692620700000|2023-08-21 12:25:00|133927|133727|133953|133753|133953|133753|133927|133727|138
1692621000000|2023-08-21 12:30:00|133956.5|133756.5|133977.5|133777.5|134000|133800|133955.5|133755.5|188
1692621300000|2023-08-21 12:35:00|133978.5|133778.5|133963.5|133763.5|133981.3|133781.3|133961.8|133761.8|221
1692621600000|2023-08-21 12:40:00|133962|133762|133923.5|133723.5|133967.5|133767.5|133923.1|133723.1|201
1692621900000|2023-08-21 12:45:00|133922|133722|133872|133672|133936|133736|133872|133672|137
1692622200000|2023-08-21 12:50:00|133872.5|133672.5|133817.1|133617.1|133875|133675|133795.6|133595.6|209
1692622500000|2023-08-21 12:55:00|133817.8|133617.8|133808.6|133608.6|133828.1|133628.1|133781|133581|275
1692622800000|2023-08-21 13:00:00|133808.3|133608.3|133758.2|133558.2|133809|133630|133730|133543.5|215
1692623100000|2023-08-21 13:05:00|133758.5|133558.5|133775.4|133575.4|133775.9|133575.9|133754.7|133554.7|256
1692623400000|2023-08-21 13:10:00|133775.9|133575.9|133811.5|133611.5|133816|133671|133738|133568.1|148
1692623700000|2023-08-21 13:15:00|133812|133612|133842|133642|133842|133642|133774.5|133574.5|164
1692624000000|2023-08-21 13:20:00|133841|133641|133847.3|133647.3|133875.5|133675.5|133835|133635|144
1692624300000|2023-08-21 13:25:00|133849.8|133649.8|133822.4|133622.4|133858.5|133658.5|133817|133617|304
1692624600000|2023-08-21 13:30:00|133823.9|133623.9|133857.6|133657.6|133865.2|133711.3|133784|133621.5|329
1692624900000|2023-08-21 13:35:00|133857.5|133657.5|133865.2|133665.2|133866.8|133666.8|133821.6|133621.6|194
1692625200000|2023-08-21 13:40:00|133864.5|133664.5|133920|133720|133921|133721|133848.5|133648.5|84
1692625500000|2023-08-21 13:45:00|133921|133721|133940.1|133740.1|133950|133750|133882.3|133682.3|268
1692625800000|2023-08-21 13:50:00|133938.2|133738.2|133921.8|133721.8|133938.2|133738.2|133907.4|133707.4|90
1692626100000|2023-08-21 13:55:00|133919|133719|133911.9|133711.9|133952.5|133752.5|133890|133690|179
1692626400000|2023-08-21 14:00:00|133909|133709|133885.3|133685.3|133912.9|133730.5|133830.5|133660.2|150
1692626700000|2023-08-21 14:05:00|133885.8|133685.8|133835.6|133735.6|133887.1|133744.1|133833.8|133684.1|73
1692627000000|2023-08-21 14:10:00|133835.1|133735.1|133913.8|133713.8|133915.5|133755.8|133833.6|133695|188
1692627300000|2023-08-21 14:15:00|133913.3|133713.3|133962.7|133762.7|133967.1|133767.1|133912.5|133712.5|176
1692627600000|2023-08-21 14:20:00|133963.4|133763.4|133970.6|133770.6|134027.5|133827.5|133962.1|133762.1|194
1692627900000|2023-08-21 14:25:00|133971|133771|134009.4|133809.4|134015.6|133815.6|133963.9|133763.9|182
1692628200000|2023-08-21 14:30:00|134012|133812|134012.2|133812.2|134036.7|133836.7|133998.4|133798.4|140
1692628500000|2023-08-21 14:35:00|134012.6|133812.6|134027|133827|134040.1|133840.1|134006.6|133806.6|72
1692628800000|2023-08-21 14:40:00|134026|133826|133973|133873|134027|133902|133970|133822|49
1692629100000|2023-08-21 14:45:00|133974|133874|133973|133873|133978|133878|133972.7|133872.7|39
1692629400000|2023-08-21 14:50:00|133971.5|133871.5|133978|133878|133978|133878|133970|133870|79
1692629700000|2023-08-21 14:55:00|133977.5|133877.5|133979.5|133879.5|133990.5|133890.5|133977.5|133877.5|39
1692630000000|2023-08-21 15:00:00|133981|133881|133983|133883|133988|133888|133980.5|133880.5|22
1692630300000|2023-08-21 15:05:00|133982.5|133882.5|133972.8|133872.8|133982.5|133882.5|133952|133852|135
1692630600000|2023-08-21 15:10:00|133973|133873|134031.5|133931.5|134032|133932|133973|133873|74
1692630900000|2023-08-21 15:15:00|134032|133932|134093.5|133893.5|134198.5|133998.5|134032|133893|224
1692631200000|2023-08-21 15:20:00|134092.5|133892.5|134063.8|133863.8|134094|133894|134053.2|133853.2|129
1692631500000|2023-08-21 15:25:00|134062.5|133862.5|134131.5|133931.5|134141|134016.5|134058|133858.2|144
1692631800000|2023-08-21 15:30:00|134132|133932|134092|133992|134153|134016.5|134084|133931.5|74
1692632100000|2023-08-21 15:35:00|134101|134001|134112.5|134012.5|134113|134013|134100|134000|22
1692632400000|2023-08-21 15:40:00|134110.5|134010.5|134217.3|134017.3|134218.5|134040.1|134108.5|133999.3|59
1692632700000|2023-08-21 15:45:00|134218.3|134018.3|134169.5|134069.5|134222.5|134069.5|134152.9|134008.9|127
1692633000000|2023-08-21 15:50:00|134170|134070|134157|134057|134170.5|134070.5|134154.1|134054.1|86
1692633300000|2023-08-21 15:55:00|134156.5|134056.5|134127|134027|134156.5|134056.5|134127|134027|56
1692633600000|2023-08-21 16:00:00|134126.5|134026.5|134110.5|134010.5|134127|134027|134110.5|134010.5|50
1692633900000|2023-08-21 16:05:00|134111|134011|134085|133885|134114|134014|134082.5|133882.5|35
1692634200000|2023-08-21 16:10:00|134086|133886|134070|133870|134094|133894|134067|133867|144
1692634500000|2023-08-21 16:15:00|134070.5|133870.5|134043.3|133843.3|134070.5|133870.5|134043.3|133843.3|98
1692634800000|2023-08-21 16:20:00|134044.8|133844.8|134055.5|133855.5|134058.8|133858.8|134042.3|133842.3|74
1692635100000|2023-08-21 16:25:00|134054.5|133854.5|134038.5|133838.5|134057.5|133857.5|134038.1|133838.1|65
1692635400000|2023-08-21 16:30:00|134038.1|133838.1|133975.2|133875.2|134038.1|133878|133972.2|133823|56
1692635700000|2023-08-21 16:35:00|133976|133876|133976|133876|133977.7|133877.7|133969|133869|43
1692636000000|2023-08-21 16:40:00|133975.5|133875.5|133968|133868|133975.5|133875.5|133968|133868|18
1692636300000|2023-08-21 16:45:00|133967.5|133867.5|134007.5|133807.5|134011.2|133867.5|133959.5|133807.5|26
1692636600000|2023-08-21 16:50:00|134008.5|133808.5|134007.5|133807.5|134009.3|133809.3|134005.5|133805.5|29
1692636900000|2023-08-21 16:55:00|134006|133806|134006.1|133806.1|134011.1|133811.1|134005.6|133805.6|42
1692637200000|2023-08-21 17:00:00|134003.7|133803.7|133980.2|133780.2|134003.7|133803.7|133975.1|133775.1|103
1692637500000|2023-08-21 17:05:00|133981.2|133781.2|133969.7|133769.7|133981.5|133827.2|133924.2|133769.7|48
1692637800000|2023-08-21 17:10:00|133967.5|133767.5|133969.4|133769.4|133973.8|133773.8|133967.5|133767.5|14
1692638100000|2023-08-21 17:15:00|133967.9|133767.9|133969.2|133769.2|133969.2|133769.2|133964.1|133764.1|23
1692638400000|2023-08-21 17:20:00|133969|133769|133965.7|133765.7|133969.2|133769.2|133965.3|133765.3|29
1692638700000|2023-08-21 17:25:00|133965.2|133765.2|133965.4|133765.4|133966|133816|133904.5|133753.3|55
1692639000000|2023-08-21 17:30:00|133965.9|133765.9|133971|133771|133971|133771|133965.7|133765.7|12
1692639300000|2023-08-21 17:35:00|133971.5|133771.5|133974.2|133774.2|133976.4|133776.4|133968.4|133768.4|27
1692639600000|2023-08-21 17:40:00|133974.9|133774.9|133994.9|133794.9|133995.4|133852.9|133925.4|133770.5|32
1692639900000|2023-08-21 17:45:00|133998.5|133798.5|134003.1|133803.1|134004.9|133804.9|133987.6|133787.6|25
1692640200000|2023-08-21 17:50:00|134002.9|133802.9|134010.5|133810.5|134010.9|133810.9|133995.5|133795.5|28
1692640500000|2023-08-21 17:55:00|134010|133810|133969|133869|134020|133869|133969|133804.5|58
1692640800000|2023-08-21 18:00:00|133968.5|133868.5|134012|133812|134013|133868.5|133959|133805.7|51
1692641100000|2023-08-21 18:05:00|134011.2|133811.2|134007.5|133807.5|134014.2|133814.2|134007.5|133807.5|34
1692641400000|2023-08-21 18:10:00|134009.2|133809.2|134011.2|133811.2|134015.9|133815.9|134007.7|133807.7|41
1692641700000|2023-08-21 18:15:00|134011.7|133811.7|134010.2|133810.2|134012.3|133812.3|134007.2|133807.2|25
1692642000000|2023-08-21 18:20:00|134009.7|133809.7|134010|133810|134012.2|133812.2|134007|133807|40
1692642300000|2023-08-21 18:25:00|134009.5|133809.5|134008|133808|134013.2|133813.2|134007|133807|41
1692642600000|2023-08-21 18:30:00|134008.5|133808.5|134012|133812|134015.5|133815.5|134008|133808|39
1692642900000|2023-08-21 18:35:00|134011|133811|133998|133798|134011|133811|133997|133797|34
1692643200000|2023-08-21 18:40:00|133997.5|133797.5|133990.5|133790.5|134000.5|133800.5|133981|133781|83
1692643500000|2023-08-21 18:45:00|133990|133790|133987.5|133787.5|133992|133792|133986|133786|90
1692643800000|2023-08-21 18:50:00|133987|133787|133980|133780|133987|133787|133978|133778|57
1692644100000|2023-08-21 18:55:00|133979.5|133779.5|133981|133781|133983.5|133783.5|133977|133777|88
1692644400000|2023-08-21 19:00:00|133980|133780|133975|133775|133980|133780|133975|133775|81
1692644700000|2023-08-21 19:05:00|133974|133774|133986.3|133786.3|133987.6|133787.6|133972.5|133772.5|41
1692645000000|2023-08-21 19:10:00|133987.2|133787.2|133990|133790|133992.5|133792.5|133986.3|133786.3|74
1692645300000|2023-08-21 19:15:00|133989.5|133789.5|133985.5|133785.5|133989.5|133789.5|133984.3|133784.3|13
1692645600000|2023-08-21 19:20:00|133982.5|133782.5|133988.9|133788.9|133990.8|133790.8|133982.5|133782.5|35
1692645900000|2023-08-21 19:25:00|133988.4|133788.4|133983.9|133783.9|133993.1|133793.1|133983.9|133783.9|37
1692646200000|2023-08-21 19:30:00|133984.6|133784.6|133987.6|133787.6|133987.8|133787.8|133982.2|133782.2|37
1692646500000|2023-08-21 19:35:00|133988.6|133788.6|133989.6|133789.6|133990.1|133790.1|133984.8|133784.8|9
1692646800000|2023-08-21 19:40:00|133989.1|133789.1|133986.9|133786.9|133989.1|133789.1|133983|133783|23
1692647100000|2023-08-21 19:45:00|133986.8|133786.8|133987.3|133787.3|133988.6|133788.6|133985.3|133785.3|21
1692647400000|2023-08-21 19:50:00|133987.6|133787.6|133986.1|133786.1|133990.1|133790.1|133984.6|133784.6|26
1692647700000|2023-08-21 19:55:00|133985.6|133785.6|133934.2|133834.2|133987.6|133837.8|133934.2|133785.6|22
1692662400000|2023-08-22 00:00:00|133953|133593|133841|133741|133959.2|133750|133805.5|133520.3|363
1692662700000|2023-08-22 00:05:00|133840.5|133740.5|133928|133828|133934.5|133834.5|133832|133682.5|372
1692663000000|2023-08-22 00:10:00|133926|133826|133972.5|133872.5|133976.5|133876.5|133906.5|133806.5|275
1692663300000|2023-08-22 00:15:00|133972|133872|133998.5|133898.5|134003|133903|133946.5|133846.5|221
1692663600000|2023-08-22 00:20:00|133993.5|133893.5|134016.5|133916.5|134037.5|133937.5|133990.5|133890.5|171
1692663900000|2023-08-22 00:25:00|134017|133917|133994.5|133894.5|134028.5|133928.5|133992|133892|160
1692664200000|2023-08-22 00:30:00|133995.5|133895.5|133991.5|133891.5|134013|133913|133975.5|133875.5|215
1692664500000|2023-08-22 00:35:00|133990.5|133890.5|133963.5|133863.5|133994.5|133894.5|133933.5|133833.5|248
1692664800000|2023-08-22 00:40:00|133963|133863|133945.5|133845.5|133963|133863|133903|133803|260
1692665100000|2023-08-22 00:45:00|133944.4|133844.4|133951|133851|133957.5|133857.5|133912|133812|238
1692665400000|2023-08-22 00:50:00|133954.7|133854.7|133968.5|133868.5|133995.7|133895.7|133947|133847|232
1692665700000|2023-08-22 00:55:00|133967.9|133867.9|133958.9|133858.9|133967.9|133867.9|133914|133814|284
1692666000000|2023-08-22 01:00:00|133960|133860|133954.5|133854.5|133966|133866|133940|133840|221
1692666300000|2023-08-22 01:05:00|133959.5|133859.5|133992.4|133892.4|134011|133911|133952|133852|216
1692666600000|2023-08-22 01:10:00|133992.6|133892.6|133995.5|133895.5|134001.5|133901.5|133961|133861|246
1692666900000|2023-08-22 01:15:00|133996.5|133896.5|133964.5|133864.5|134015|133915|133951|133851|338
1692667200000|2023-08-22 01:20:00|133966|133866|133901|133801|133973.9|133873.9|133855.5|133755.5|381
1692667500000|2023-08-22 01:25:00|133899|133799|133782.5|133682.5|133906.5|133806.5|133761.5|133661.5|448
1692667800000|2023-08-22 01:30:00|133778.5|133678.5|133703|133603|133781|133681|133652.5|133552.5|496
1692668100000|2023-08-22 01:35:00|133700.5|133600.5|133721.5|133621.5|133771.5|133671.5|133700.5|133600.5|385
1692668400000|2023-08-22 01:40:00|133726|133626|133787|133687|133822|133722|133726|133626|517
1692668700000|2023-08-22 01:45:00|133785.5|133685.5|133860.5|133760.5|133862.5|133762.5|133755|133655|308
1692669000000|2023-08-22 01:50:00|133861|133761|133878.5|133778.5|133914.7|133814.7|133861|133761|359
1692669300000|2023-08-22 01:55:00|133879|133779|133841|133741|133879|133779|133826|133726|284
1692669600000|2023-08-22 02:00:00|133838.6|133738.6|133795.3|133695.3|133840.3|133740.3|133782.5|133682.5|324
1692669900000|2023-08-22 02:05:00|133793.8|133693.8|133846.4|133746.4|133850|133750|133776.5|133676.5|335
1692670200000|2023-08-22 02:10:00|133846.1|133746.1|133867.5|133767.5|133880|133780|133828.5|133728.5|336
1692670500000|2023-08-22 02:15:00|133870.5|133770.5|133853.5|133753.5|133881.6|133781.6|133831.5|133731.5|296
1692670800000|2023-08-22 02:20:00|133855.5|133755.5|133713.5|133613.5|133870.5|133770.5|133685|133585|392
1692671100000|2023-08-22 02:25:00|133716|133616|133763.7|133663.7|133767.1|133667.1|133691.6|133591.6|441
1692671400000|2023-08-22 02:30:00|133763.9|133663.9|133678|133578|133775|133675|133651.5|133551.5|314
1692671700000|2023-08-22 02:35:00|133672.6|133572.6|133754|133654|133790|133690|133672.6|133572.6|396
1692672000000|2023-08-22 02:40:00|133755|133655|133794|133694|133821.5|133721.5|133755|133655|348
1692672300000|2023-08-22 02:45:00|133790.4|133690.4|133765|133665|133801.4|133701.4|133746.2|133646.2|414
1692672600000|2023-08-22 02:50:00|133764.5|133664.5|133727|133627|133771.2|133671.2|133701|133601|184
1692672900000|2023-08-22 02:55:00|133726.5|133626.5|133744|133644|133754.5|133654.5|133721|133621|199
1692673200000|2023-08-22 03:00:00|133745.5|133645.5|133687|133587|133768.5|133668.5|133687|133587|206
1692673500000|2023-08-22 03:05:00|133683|133583|133524|133424|133693.5|133593.5|133477|133377|457
1692673800000|2023-08-22 03:10:00|133523|133423|133465.5|133365.5|133527|133427|133442.5|133342.5|361
1692674100000|2023-08-22 03:15:00|133462.5|133362.5|133444.5|133344.5|133472|133372|133410|133310|337
1692674400000|2023-08-22 03:20:00|133445|133345|133456|133356|133489|133389|133420|133320|275
1692674700000|2023-08-22 03:25:00|133455.8|133355.8|133426|133326|133459|133359|133391|133291|322
1692675000000|2023-08-22 03:30:00|133427.5|133327.5|133478.4|133378.4|133490.2|133390.2|133420.5|133320.5|266
1692675300000|2023-08-22 03:35:00|133479.7|133379.7|133500.2|133400.2|133511.4|133411.4|133456.9|133356.9|337
1692675600000|2023-08-22 03:40:00|133500.4|133400.4|133469.2|133369.2|133501.7|133401.7|133460.9|133360.9|244
1692675900000|2023-08-22 03:45:00|133469.5|133369.5|133479.5|133379.5|133484|133384|133443.5|133343.5|157
1692676200000|2023-08-22 03:50:00|133478.5|133378.5|133511.5|133411.5|133513|133413|133459|133359|140
1692676500000|2023-08-22 03:55:00|133510.5|133410.5|133514|133414|133519.7|133419.7|133482|133382|196
1692676800000|2023-08-22 04:00:00|133517|133417|133523.7|133423.7|133526.5|133426.5|133479|133379|170
1692677100000|2023-08-22 04:05:00|133523.9|133423.9|133499|133399|133523.9|133423.9|133483.9|133383.9|175
1692677400000|2023-08-22 04:10:00|133496.5|133396.5|133490.5|133390.5|133507.5|133407.5|133475.1|133375.1|182
1692677700000|2023-08-22 04:15:00|133488.5|133388.5|133504.5|133404.5|133517.5|133417.5|133480.7|133380.7|220
1692678000000|2023-08-22 04:20:00|133505|133405|133554|133454|133556|133456|133498|133398|173
1692678300000|2023-08-22 04:25:00|133555.5|133455.5|133583|133483|133585|133485|133545|133445|153
1692678600000|2023-08-22 04:30:00|133582.6|133482.6|133566.5|133466.5|133593.5|133493.5|133565.5|133465.5|143
1692678900000|2023-08-22 04:35:00|133566|133466|133577|133477|133582.4|133482.4|133562.6|133462.6|217
1692679200000|2023-08-22 04:40:00|133576|133476|133539|133439|133576.5|133476.5|133536.5|133436.5|166
1692679500000|2023-08-22 04:45:00|133539.5|133439.5|133569|133469|133577.6|133477.6|133537.5|133437.5|211
1692679800000|2023-08-22 04:50:00|133562|133462|133568.5|133468.5|133578|133478|133553.4|133453.4|122
1692680100000|2023-08-22 04:55:00|133569|133469|133555.4|133455.4|133584.4|133484.4|133541.1|133441.1|184
1692680400000|2023-08-22 05:00:00|133554.4|133454.4|133599.7|133499.7|133621|133521|133554.4|133454.4|267
1692680700000|2023-08-22 05:05:00|133597.5|133497.5|133618|133518|133632.5|133532.5|133556.5|133456.5|390
1692681000000|2023-08-22 05:10:00|133619.5|133519.5|133579.5|133479.5|133638|133538|133578|133478|252
1692681300000|2023-08-22 05:15:00|133580.5|133480.5|133585|133485|133596|133496|133565.5|133465.5|141
1692681600000|2023-08-22 05:20:00|133585.5|133485.5|133568.5|133468.5|133586|133486|133560|133460|173
1692681900000|2023-08-22 05:25:00|133567|133467|133544|133444|133567|133467|133523|133423|289
1692682200000|2023-08-22 05:30:00|133543.5|133443.5|133711|133611|133721|133621|133542.5|133442.5|306
1692682500000|2023-08-22 05:35:00|133711.5|133611.5|133686|133586|133712|133612|133668.4|133568.4|247
1692682800000|2023-08-22 05:40:00|133688|133588|133667|133567|133704|133604|133659|133559|250
1692683100000|2023-08-22 05:45:00|133664|133564|133656|133556|133695.5|133595.5|133639|133539|211
1692683400000|2023-08-22 05:50:00|133660|133560|133670.5|133570.5|133694|133594|133648|133548|136
1692683700000|2023-08-22 05:55:00|133671.5|133571.5|133654.5|133554.5|133683|133583|133646|133546|210
1692684000000|2023-08-22 06:00:00|133653|133553|133580|133480|133656|133556|133560.5|133460.5|325
1692684300000|2023-08-22 06:05:00|133580.5|133480.5|133501.6|133401.6|133588.5|133488.5|133500.9|133400.9|320
1692684600000|2023-08-22 06:10:00|133502.1|133402.1|133412|133312|133509.5|133409.5|133392|133292|504
1692684900000|2023-08-22 06:15:00|133411|133311|133371.5|133271.5|133444.5|133344.5|133368|133268|394
1692685200000|2023-08-22 06:20:00|133355.5|133255.5|133302.5|133202.5|133388.5|133288.5|133277.5|133177.5|452
1692685500000|2023-08-22 06:25:00|133300.5|133200.5|133395.5|133295.5|133398.5|133298.5|133289|133189|471
1692685800000|2023-08-22 06:30:00|133396|133296|133423|133323|133431|133331|133355.7|133255.7|279
1692686100000|2023-08-22 06:35:00|133423.5|133323.5|133443|133343|133481|133381|133423|133323|137
1692686400000|2023-08-22 06:40:00|133442.5|133342.5|133474|133374|133481.5|133381.5|133429|133329|142
1692686700000|2023-08-22 06:45:00|133472.5|133372.5|133539.5|133439.5|133540.5|133440.5|133466|133366|205
1692687000000|2023-08-22 06:50:00|133539|133439|133567|133467|133568.5|133468.5|133532|133432|126
1692687300000|2023-08-22 06:55:00|133567.5|133467.5|133549|133449|133576|133476|133534|133434|112
1692687600000|2023-08-22 07:00:00|133550|133450|133557.5|133457.5|133568|133468|133532.6|133432.6|114
1692687900000|2023-08-22 07:05:00|133556|133456|133513|133413|133569.5|133469.5|133513|133413|106
1692688200000|2023-08-22 07:10:00|133513.5|133413.5|133516.3|133416.3|133528|133428|133513|133413|74
1692688500000|2023-08-22 07:15:00|133523.3|133423.3|133499.1|133399.1|133523.8|133423.8|133495.1|133395.1|88
1692688800000|2023-08-22 07:20:00|133494.1|133394.1|133472.5|133372.5|133499.3|133399.3|133467|133367|135
1692689100000|2023-08-22 07:25:00|133471.5|133371.5|133550|133450|133569|133469|133471.5|133371.5|149
1692689400000|2023-08-22 07:30:00|133550.5|133450.5|133500|133400|133564|133464|133498|133398|124
1692689700000|2023-08-22 07:35:00|133499|133399|133474|133374|133504.7|133404.7|133473|133373|118
1692690000000|2023-08-22 07:40:00|133473.5|133373.5|133442|133342|133527|133375|133441.5|133321|120
1692690300000|2023-08-22 07:45:00|133436.3|133336.3|133419|133319|133438.5|133338.5|133412|133312|203
1692690600000|2023-08-22 07:50:00|133418.5|133318.5|133414|133314|133422|133322|133365.5|133265.5|168
1692690900000|2023-08-22 07:55:00|133414.5|133314.5|133425.9|133325.9|133456|133356|133412.5|133312.5|174
1692691200000|2023-08-22 08:00:00|133424|133324|133417|133317|133435.9|133335.9|133416|133316|209
1692691500000|2023-08-22 08:05:00|133418.5|133318.5|133453.3|133353.3|133454|133354|133418.5|133318.5|132
1692691800000|2023-08-22 08:10:00|133453.8|133353.8|133504.5|133404.5|133513.8|133413.8|133448.5|133348.5|95
1692692100000|2023-08-22 08:15:00|133505|133405|133591|133391|133593|133427.5|133505|133375|100
1692692400000|2023-08-22 08:20:00|133590|133390|133555|133455|133608|133457|133545.1|133385|156
1692692700000|2023-08-22 08:25:00|133554|133454|133639.5|133539.5|133639.5|133539.5|133553.5|133453.5|103
1692693000000|2023-08-22 08:30:00|133639|133539|133640.5|133540.5|133693|133558.5|133633.5|133486.5|88
1692693300000|2023-08-22 08:35:00|133640|133540|133591.3|133491.3|133676.8|133543.5|133566|133427.5|137
1692693600000|2023-08-22 08:40:00|133592|133492|133568.6|133468.6|133630.8|133493.7|133552.5|133414.5|137
1692693900000|2023-08-22 08:45:00|133569.1|133469.1|133605.5|133405.5|133611.5|133481|133558.5|133403.6|121
1692694200000|2023-08-22 08:50:00|133606.1|133406.1|133537.5|133437.5|133615.5|133444.4|133537.5|133382.5|119
1692694500000|2023-08-22 08:55:00|133538|133438|133548.3|133448.3|133569.5|133469.5|133538|133438|123
1692694800000|2023-08-22 09:00:00|133547.8|133447.8|133552.6|133452.6|133573.6|133473.6|133545.6|133445.6|68
1692695100000|2023-08-22 09:05:00|133553.1|133453.1|133576.5|133376.5|133585.6|133456.2|133531.8|133371|94
1692695400000|2023-08-22 09:10:00|133581|133381|133606.5|133406.5|133606.5|133406.5|133581|133381|67
1692695700000|2023-08-22 09:15:00|133607|133407|133648|133448|133653|133502|133590|133406.5|106
1692696000000|2023-08-22 09:20:00|133648.5|133448.5|133676|133476|133678.1|133478.1|133648.5|133448.5|101
1692696300000|2023-08-22 09:25:00|133674.6|133474.6|133684|133484|133685|133485|133663.1|133463.1|143
1692696600000|2023-08-22 09:30:00|133684.2|133484.2|133673|133473|133687.2|133487.2|133651|133451|228
1692696900000|2023-08-22 09:35:00|133671.5|133471.5|133685|133485|133685|133486.5|133580.5|133425.5|121
1692697200000|2023-08-22 09:40:00|133684|133484|133628.8|133428.8|133691|133491|133628.8|133428.8|146
1692697500000|2023-08-22 09:45:00|133628.6|133428.6|133624|133424|133629.2|133429.2|133609.1|133409.1|158
1692697800000|2023-08-22 09:50:00|133623.5|133423.5|133629|133429|133635|133435|133621.5|133421.5|91
1692698100000|2023-08-22 09:55:00|133628.5|133428.5|133617.5|133417.5|133628.5|133428.5|133611|133411|63
1692698400000|2023-08-22 10:00:00|133618.5|133418.5|133549.5|133449.5|133621.5|133450|133548.1|133398.6|38
1692698700000|2023-08-22 10:05:00|133550|133450|133540.5|133440.5|133550|133450|133540.5|133440.5|12
1692699000000|2023-08-22 10:10:00|133541|133441|133564|133464|133564.5|133464.5|133541|133441|24
1692699300000|2023-08-22 10:15:00|133563.5|133463.5|133564.5|133464.5|133575.5|133475.5|133559.5|133459.5|75
1692699600000|2023-08-22 10:20:00|133566|133466|133590.5|133490.5|133590.5|133490.5|133563|133463|66
1692699900000|2023-08-22 10:25:00|133591|133491|133596.5|133496.5|133600.5|133500.5|133591|133491|50
1692700200000|2023-08-22 10:30:00|133596|133496|133604.5|133504.5|133605.5|133505.5|133584.5|133484.5|50
1692700500000|2023-08-22 10:35:00|133605.5|133505.5|133523.5|133423.5|133605.5|133505.5|133521|133421|49
1692700800000|2023-08-22 10:40:00|133524.5|133424.5|133535|133435|133535|133435|133522.5|133422.5|44
1692701100000|2023-08-22 10:45:00|133535.5|133435.5|133546|133446|133548|133448|133533|133433|61
1692701400000|2023-08-22 10:50:00|133546.5|133446.5|133611|133411|133615|133448|133546.5|133394.5|96
1692701700000|2023-08-22 10:55:00|133610.5|133410.5|133614|133414|133616.5|133416.5|133608|133408|86
1692702000000|2023-08-22 11:00:00|133615.5|133415.5|133578|133478|133635.5|133478|133574|133405|108
1692702300000|2023-08-22 11:05:00|133578.5|133478.5|133582|133482|133583|133483|133577|133477|31
1692702600000|2023-08-22 11:10:00|133581.5|133481.5|133594|133494|133594|133494|133576.5|133476.5|179
1692702900000|2023-08-22 11:15:00|133593.5|133493.5|133583.5|133483.5|133602|133502|133579.1|133479.1|122
1692703200000|2023-08-22 11:20:00|133585.1|133485.1|133578.6|133478.6|133585.5|133485.5|133576.3|133476.3|47
1692703500000|2023-08-22 11:25:00|133578.8|133478.8|133606|133506|133610.5|133510.5|133578.6|133478.6|97
1692703800000|2023-08-22 11:30:00|133606.1|133506.1|133679.5|133479.5|133680|133528.5|133602|133449|123
1692704100000|2023-08-22 11:35:00|133680|133480|133678.3|133478.3|133690.2|133490.2|133671.1|133471.1|87
1692704400000|2023-08-22 11:40:00|133679.2|133479.2|133678|133478|133684.4|133484.4|133669|133469|62
1692704700000|2023-08-22 11:45:00|133677.5|133477.5|133655.5|133455.5|133680|133480|133654.5|133454.5|63
1692705000000|2023-08-22 11:50:00|133656|133456|133574|133374|133677.1|133477.1|133574|133374|143
1692705300000|2023-08-22 11:55:00|133575.5|133375.5|133466|133366|133584.5|133413.1|133450|133349.7|199
1692705600000|2023-08-22 12:00:00|133463.6|133363.6|133473.9|133373.9|133498.4|133398.4|133443.4|133343.4|252
1692705900000|2023-08-22 12:05:00|133474.2|133374.2|133436|133336|133477.4|133377.4|133419.5|133319.5|152
1692706200000|2023-08-22 12:10:00|133435.5|133335.5|133425|133325|133447.5|133347.5|133418.5|133318.5|74
1692706500000|2023-08-22 12:15:00|133425.5|133325.5|133409.9|133309.9|133426|133326|133396.5|133296.5|112
1692706800000|2023-08-22 12:20:00|133409.4|133309.4|133425.5|133325.5|133440.9|133340.9|133407.6|133307.6|139
1692707100000|2023-08-22 12:25:00|133427|133327|133402|133302|133445|133345|133395|133295|107
1692707400000|2023-08-22 12:30:00|133402.5|133302.5|133439|133239|133445.5|133304.6|133348.5|133232.5|216
1692707700000|2023-08-22 12:35:00|133439.5|133239.5|133451.5|133251.5|133455|133320.5|133380.9|133239.5|186
1692708000000|2023-08-22 12:40:00|133453|133253|133436.5|133336.5|133457|133353|133399.4|133231.5|176
1692708300000|2023-08-22 12:45:00|133441.5|133341.5|133540|133440|133616.5|133440.3|133440|133340|170
1692708600000|2023-08-22 12:50:00|133541|133441|133633.5|133533.5|133721.4|133560.1|133541|133441|220
1692708900000|2023-08-22 12:55:00|133634|133534|133628.3|133428.3|133663|133537.1|133551|133369.5|222
1692709200000|2023-08-22 13:00:00|133629.3|133429.3|133646.5|133546.5|133690.5|133590.5|133580|133428.8|221
1692709500000|2023-08-22 13:05:00|133646|133546|133621.1|133521.1|133647.5|133547.5|133612.3|133512.3|132
1692709800000|2023-08-22 13:10:00|133617.7|133517.7|133626|133526|133659.1|133527|133589.7|133450.6|121
1692710100000|2023-08-22 13:15:00|133626.5|133526.5|133657.5|133557.5|133674.5|133574.5|133626.5|133526.5|86
1692710400000|2023-08-22 13:20:00|133658|133558|133695.7|133495.7|133697.1|133561.5|133604|133442|192
1692710700000|2023-08-22 13:25:00|133694.7|133494.7|133722.5|133622.5|133725.4|133625.4|133637.9|133475.2|181
1692711000000|2023-08-22 13:30:00|133722.1|133622.1|133750.1|133650.1|133787.1|133687.1|133700.9|133600.9|212
1692711300000|2023-08-22 13:35:00|133756.4|133656.4|133870.2|133670.2|133873.6|133696.9|133732.7|133628.5|397
1692711600000|2023-08-22 13:40:00|133870.3|133670.3|133871|133771|133882.1|133773|133814.3|133666.3|153
1692711900000|2023-08-22 13:45:00|133872.5|133772.5|133920.1|133820.1|133939|133839|133872.5|133772.5|181
1692712200000|2023-08-22 13:50:00|133919.6|133819.6|133937|133837|133950.5|133850.5|133919.6|133819.6|100
1692712500000|2023-08-22 13:55:00|133937.5|133837.5|134023.8|133823.8|134023.8|133878.7|133937.2|133822|146
1692712800000|2023-08-22 14:00:00|134020.3|133820.3|133858.9|133758.9|134024|133884.8|133828.2|133662.7|214
1692713100000|2023-08-22 14:05:00|133858.4|133758.4|133813.2|133613.2|133858.4|133758.4|133725|133604.7|227
1692713400000|2023-08-22 14:10:00|133813.7|133613.7|133724.5|133624.5|133873|133673|133708.7|133543.8|265
1692713700000|2023-08-22 14:15:00|133725|133625|133635.5|133535.5|133726.1|133626.1|133630|133490.2|246
1692714000000|2023-08-22 14:20:00|133636.5|133536.5|133774|133574|133789|133589|133633|133533|174
1692714300000|2023-08-22 14:25:00|133774.5|133574.5|133843|133643|133875.5|133695.6|133733|133559.3|229
1692714600000|2023-08-22 14:30:00|133842.5|133642.5|133953.1|133753.1|133956.5|133756.5|133787.5|133633|185
1692714900000|2023-08-22 14:35:00|133952.1|133752.1|133866|133766|133952.1|133769.2|133839.4|133694.7|163
1692715200000|2023-08-22 14:40:00|133865.5|133765.5|133833.2|133733.2|133872.7|133772.7|133832|133732|84
1692715500000|2023-08-22 14:45:00|133832.7|133732.7|133815.5|133715.5|133832.7|133732.7|133809.1|133709.1|121
1692715800000|2023-08-22 14:50:00|133815|133715|133815.4|133615.4|133845|133715|133788.5|133594.5|177
1692716100000|2023-08-22 14:55:00|133815.9|133615.9|133758.1|133658.1|133841.1|133688.1|133756.8|133613.9|167
1692716400000|2023-08-22 15:00:00|133757.1|133657.1|133889.3|133689.3|133892.9|133722.6|133753.1|133653.1|269
1692716700000|2023-08-22 15:05:00|133871.8|133671.8|133847.2|133647.2|133887.3|133687.3|133837.6|133637.6|117
1692717000000|2023-08-22 15:10:00|133847.7|133647.7|133722.5|133522.5|133848|133648|133663.3|133510.3|208
1692717300000|2023-08-22 15:15:00|133724.1|133524.1|133731.5|133531.5|133736.8|133586.3|133680.9|133522.7|146
1692717600000|2023-08-22 15:20:00|133732|133532|133709.5|133509.5|133735.7|133579.3|133663.2|133507.5|192
1692717900000|2023-08-22 15:25:00|133710|133510|133636.1|133536.1|133723.9|133569.2|133631.5|133501.9|144
1692718200000|2023-08-22 15:30:00|133636.2|133536.2|133665.6|133565.6|133741.4|133567.1|133622.1|133515.2|131
1692718500000|2023-08-22 15:35:00|133665.1|133565.1|133647.7|133547.7|133667.8|133567.8|133622.5|133522.5|144
1692718800000|2023-08-22 15:40:00|133648.2|133548.2|133603.7|133503.7|133677.8|133577.8|133603.7|133503.7|108
1692719100000|2023-08-22 15:45:00|133600.5|133500.5|133592.1|133492.1|133602|133502|133572.5|133472.5|137
1692719400000|2023-08-22 15:50:00|133594.1|133494.1|133710.6|133610.6|133712.3|133612.3|133591.3|133491.3|89
1692719700000|2023-08-22 15:55:00|133711.6|133611.6|133748.3|133648.3|133748.3|133648.3|133706|133606|121
1692720000000|2023-08-22 16:00:00|133748.5|133648.5|133775|133575|133779.2|133649.1|133721.9|133575|116
1692720300000|2023-08-22 16:05:00|133775.6|133575.6|133748|133548|133775.6|133610.3|133710.3|133511.3|97
1692720600000|2023-08-22 16:10:00|133750|133550|133714.5|133514.5|133766.5|133566.5|133712.5|133512.5|109
1692720900000|2023-08-22 16:15:00|133714.1|133514.1|133731.3|133531.3|133739.3|133539.3|133708|133508|87
1692721200000|2023-08-22 16:20:00|133730.9|133530.9|133729.2|133529.2|133740.4|133540.4|133726|133526|63
1692721500000|2023-08-22 16:25:00|133731.7|133531.7|133738.6|133538.6|133750|133550|133731.7|133531.7|56
1692721800000|2023-08-22 16:30:00|133738.7|133538.7|133709.5|133509.5|133738.7|133538.7|133697.8|133497.8|110
1692722100000|2023-08-22 16:35:00|133710|133510|133704.5|133504.5|133716.2|133516.2|133685.4|133485.4|123
1692722400000|2023-08-22 16:40:00|133705|133505|133699.8|133499.8|133712.1|133512.1|133690|133490|115
1692722700000|2023-08-22 16:45:00|133702.6|133502.6|133700|133500|133706|133506|133676.6|133476.6|92
1692723000000|2023-08-22 16:50:00|133700.2|133500.2|133693.8|133493.8|133706|133506|133683|133483|136
1692723300000|2023-08-22 16:55:00|133695.6|133495.6|133736.4|133536.4|133742.6|133542.6|133688.5|133488.5|110
1692723600000|2023-08-22 17:00:00|133744|133544|133761.5|133561.5|133769.7|133569.7|133729.5|133529.5|127
1692723900000|2023-08-22 17:05:00|133761.6|133561.6|133759.5|133559.5|133775|133575|133753.5|133553.5|94
1692724200000|2023-08-22 17:10:00|133759.9|133559.9|133749.8|133549.8|133764.3|133564.3|133747.6|133547.6|88
1692724500000|2023-08-22 17:15:00|133750.3|133550.3|133838.5|133638.5|133847|133647|133750|133550|111
1692724800000|2023-08-22 17:20:00|133838.1|133638.1|133837.5|133637.5|133843.2|133643.2|133818|133618|91
1692725100000|2023-08-22 17:25:00|133837.1|133637.1|133817|133617|133840|133640|133817|133617|62
1692725400000|2023-08-22 17:30:00|133831.1|133631.1|133831|133631|133847.6|133647.6|133812|133612|63
1692725700000|2023-08-22 17:35:00|133829|133629|133834|133634|133843.1|133643.1|133827.6|133627.6|42
1692726000000|2023-08-22 17:40:00|133832.4|133632.4|133834.3|133634.3|133844.1|133644.1|133829.5|133629.5|60
1692726300000|2023-08-22 17:45:00|133843.7|133643.7|133862|133662|133862.5|133662.5|133822.1|133622.1|74
1692726600000|2023-08-22 17:50:00|133859.8|133659.8|133789.1|133589.1|133869.5|133669.5|133769.2|133569.2|77
1692726900000|2023-08-22 17:55:00|133799|133599|133776.1|133576.1|133799|133599|133768.1|133568.1|104
1692727200000|2023-08-22 18:00:00|133775.1|133575.1|133776.1|133576.1|133785.1|133585.1|133760.6|133560.6|52
1692727500000|2023-08-22 18:05:00|133778.1|133578.1|133777.1|133577.1|133784|133584|133769|133569|42
1692727800000|2023-08-22 18:10:00|133778.1|133578.1|133781.1|133581.1|133788|133588|133760.6|133560.6|69
1692728100000|2023-08-22 18:15:00|133772.1|133572.1|133782.1|133582.1|133785.1|133585.1|133759.1|133559.1|72
1692728400000|2023-08-22 18:20:00|133780.1|133580.1|133784.1|133584.1|133786.1|133586.1|133772|133572|63
1692728700000|2023-08-22 18:25:00|133772.3|133572.3|133774.5|133574.5|133791.5|133591.5|133769.3|133569.3|124
1692729000000|2023-08-22 18:30:00|133775.1|133575.1|133768.6|133568.6|133780.8|133580.8|133763.5|133563.5|59
1692729300000|2023-08-22 18:35:00|133757.4|133557.4|133770.6|133570.6|133781.8|133581.8|133756.4|133556.4|87
1692729600000|2023-08-22 18:40:00|133769.5|133569.5|133822.5|133622.5|133827.5|133627.5|133769.5|133569.5|90
1692729900000|2023-08-22 18:45:00|133818.5|133618.5|133815|133615|133821|133621|133797.1|133597.1|55
1692730200000|2023-08-22 18:50:00|133815.5|133615.5|133816|133616|133820.5|133620.5|133785|133585|93
1692730500000|2023-08-22 18:55:00|133817.5|133617.5|133817.5|133617.5|133831.6|133631.6|133797.5|133597.5|142
1692730800000|2023-08-22 19:00:00|133818.5|133618.5|133810.5|133610.5|133826.7|133626.7|133798|133598|107
1692731100000|2023-08-22 19:05:00|133810|133610|133785.5|133585.5|133816|133616|133778.7|133578.7|106
1692731400000|2023-08-22 19:10:00|133785|133585|133768|133568|133790.5|133590.5|133767.5|133567.5|47
1692731700000|2023-08-22 19:15:00|133768.5|133568.5|133757.1|133557.1|133769|133569|133744.5|133544.5|55
1692732000000|2023-08-22 19:20:00|133759.4|133559.4|133871.5|133671.5|133872.5|133672.5|133749.8|133549.8|102
1692732300000|2023-08-22 19:25:00|133871|133671|133887.1|133687.1|133887.1|133687.1|133852.5|133652.5|99
1692732600000|2023-08-22 19:30:00|133887.5|133687.5|133890.5|133690.5|133898|133698|133876|133676|42
1692732900000|2023-08-22 19:35:00|133890|133690|133905|133678|133905|133691|133889.5|133677|43
1692733200000|2023-08-22 19:40:00|133906|133680|133937.6|133737.6|133954.5|133754.5|133883|133653|83
1692733500000|2023-08-22 19:45:00|133936.6|133736.6|133913.6|133713.6|133947|133747|133910|133710|86
1692733800000|2023-08-22 19:50:00|133914.1|133714.1|133920|133720|133920|133720|133914|133714|29
1692734100000|2023-08-22 19:55:00|133914.9|133714.9|133918|133718|133918|133718|133905.1|133705.1|15
1692748800000|2023-08-23 00:00:00|133969|133609|133788.5|133688.5|133998|133748|133788.5|133609|338
1692749100000|2023-08-23 00:05:00|133787.5|133687.5|133683|133583|133788|133688|133671|133571|364
1692749400000|2023-08-23 00:10:00|133684|133584|133707|133607|133707|133607|133628.5|133528.5|329
1692749700000|2023-08-23 00:15:00|133705.5|133605.5|133659|133559|133710.5|133610.5|133611.5|133511.5|317
1692750000000|2023-08-23 00:20:00|133660|133560|133726.4|133626.4|133771|133671|133655.5|133555.5|312
1692750300000|2023-08-23 00:25:00|133726.5|133626.5|133623|133523|133729.5|133629.5|133618.5|133518.5|320
1692750600000|2023-08-23 00:30:00|133622.5|133522.5|133653|133553|133681|133581|133616.5|133516.5|338
1692750900000|2023-08-23 00:35:00|133652|133552|133688|133588|133705|133605|133608.5|133508.5|405
1692751200000|2023-08-23 00:40:00|133689|133589|133706|133606|133728.5|133628.5|133679.5|133579.5|250
1692751500000|2023-08-23 00:45:00|133708|133608|133719.5|133619.5|133730|133630|133665.7|133565.7|313
1692751800000|2023-08-23 00:50:00|133719|133619|133687.5|133587.5|133744|133644|133677|133577|217
1692752100000|2023-08-23 00:55:00|133689|133589|133684.5|133584.5|133702.5|133602.5|133678.5|133578.5|172
1692752400000|2023-08-23 01:00:00|133681.2|133581.2|133651|133551|133706.5|133606.5|133651|133551|238
1692752700000|2023-08-23 01:05:00|133651.5|133551.5|133595|133495|133653|133553|133595|133495|241
1692753000000|2023-08-23 01:10:00|133596.5|133496.5|133521|133421|133604|133504|133505.5|133405.5|387
1692753300000|2023-08-23 01:15:00|133524.5|133424.5|133477|133377|133540|133440|133450|133350|474
1692753600000|2023-08-23 01:20:00|133476.1|133376.1|133472.8|133372.8|133506.5|133406.5|133435.5|133335.5|466
1692753900000|2023-08-23 01:25:00|133472.5|133372.5|133452.5|133352.5|133474.5|133374.5|133394.6|133294.6|505
1692754200000|2023-08-23 01:30:00|133452|133352|133528|133428|133549|133449|133439.5|133339.5|458
1692754500000|2023-08-23 01:35:00|133528.5|133428.5|133544|133444|133566.9|133466.9|133523|133423|331
1692754800000|2023-08-23 01:40:00|133542.5|133442.5|133487|133387|133542.5|133442.5|133463|133363|386
1692755100000|2023-08-23 01:45:00|133489.5|133389.5|133563.5|133463.5|133577.5|133477.5|133489.5|133389.5|315
1692755400000|2023-08-23 01:50:00|133564|133464|133553.5|133453.5|133573|133473|133531.5|133431.5|351
1692755700000|2023-08-23 01:55:00|133554|133454|133563.5|133463.5|133568|133468|133550|133450|206
1692756000000|2023-08-23 02:00:00|133555.7|133455.7|133500|133400|133619|133519|133493|133393|362
1692756300000|2023-08-23 02:05:00|133499.5|133399.5|133483|133383|133513|133413|133461.9|133361.9|290
1692756600000|2023-08-23 02:10:00|133484|133384|133499.5|133399.5|133527|133427|133483|133383|245
1692756900000|2023-08-23 02:15:00|133499.6|133399.6|133512|133412|133531|133431|133489|133389|242
1692757200000|2023-08-23 02:20:00|133511|133411|133543.5|133443.5|133547.6|133447.6|133506|133406|277
1692757500000|2023-08-23 02:25:00|133543|133443|133574|133474|133581|133481|133542|133442|257
1692757800000|2023-08-23 02:30:00|133573.5|133473.5|133545|133445|133573.5|133473.5|133517|133417|253
1692758100000|2023-08-23 02:35:00|133545.5|133445.5|133581.5|133481.5|133604.4|133504.4|133545|133445|233
1692758400000|2023-08-23 02:40:00|133583.7|133483.7|133533.3|133433.3|133584|133484|133525|133425|242
1692758700000|2023-08-23 02:45:00|133532.9|133432.9|133529.5|133429.5|133543.7|133443.7|133516.5|133416.5|261
1692759000000|2023-08-23 02:50:00|133529|133429|133586.5|133486.5|133591|133491|133513|133413|244
1692759300000|2023-08-23 02:55:00|133586|133486|133597.9|133497.9|133597.9|133497.9|133557|133457|163
1692759600000|2023-08-23 03:00:00|133597|133497|133597|133497|133602.2|133502.2|133586|133486|207
1692759900000|2023-08-23 03:05:00|133596.5|133496.5|133575.5|133475.5|133596.5|133496.5|133567.5|133467.5|142
1692760200000|2023-08-23 03:10:00|133576|133476|133595.5|133495.5|133604|133504|133576|133476|155
1692760500000|2023-08-23 03:15:00|133596.5|133496.5|133575.5|133475.5|133596.5|133496.5|133564.5|133464.5|153
1692760800000|2023-08-23 03:20:00|133576|133476|133593.5|133493.5|133604.1|133504.1|133569|133469|166
1692761100000|2023-08-23 03:25:00|133594.5|133494.5|133604|133504|133614.5|133514.5|133593|133493|119
1692761400000|2023-08-23 03:30:00|133603|133503|133549.9|133449.9|133603|133503|133543.5|133443.5|177
1692761700000|2023-08-23 03:35:00|133549.3|133449.3|133481.5|133381.5|133559.2|133459.2|133452.5|133352.5|349
1692762000000|2023-08-23 03:40:00|133478.1|133378.1|133493.7|133393.7|133497.5|133397.5|133471|133371|316
1692762300000|2023-08-23 03:45:00|133493.6|133393.6|133526.5|133426.5|133538|133438|133491.2|133391.2|199
1692762600000|2023-08-23 03:50:00|133528|133428|133532|133432|133561.5|133461.5|133525|133425|109
1692762900000|2023-08-23 03:55:00|133531.5|133431.5|133535|133435|133547|133447|133526.4|133426.4|140
1692763200000|2023-08-23 04:00:00|133534.5|133434.5|133519|133419|133542.5|133442.5|133499.5|133399.5|201
1692763500000|2023-08-23 04:05:00|133517.5|133417.5|133546.5|133446.5|133547.5|133447.5|133501.6|133401.6|155
1692763800000|2023-08-23 04:10:00|133543|133443|133558.1|133458.1|133574|133474|133536|133436|174
1692764100000|2023-08-23 04:15:00|133557.1|133457.1|133595|133495|133605.1|133505.1|133551.5|133451.5|148
1692764400000|2023-08-23 04:20:00|133594.6|133494.6|133633|133533|133641|133541|133594.5|133494.5|251
1692764700000|2023-08-23 04:25:00|133633.5|133533.5|133665.2|133565.2|133672|133572|133621|133521|216
1692765000000|2023-08-23 04:30:00|133661|133561|133655|133555|133675|133575|133645.9|133545.9|152
1692765300000|2023-08-23 04:35:00|133653.1|133553.1|133673.5|133573.5|133682|133582|133635.5|133535.5|163
1692765600000|2023-08-23 04:40:00|133673|133573|133672.5|133572.5|133682.5|133582.5|133661.5|133561.5|148
1692765900000|2023-08-23 04:45:00|133674.5|133574.5|133668|133568|133684.5|133584.5|133667|133567|160
1692766200000|2023-08-23 04:50:00|133672.5|133572.5|133659.5|133559.5|133685.8|133585.8|133648.5|133548.5|151
1692766500000|2023-08-23 04:55:00|133662.5|133562.5|133660|133560|133667.5|133567.5|133629.5|133529.5|160
1692766800000|2023-08-23 05:00:00|133655|133555|133696.5|133596.5|133703.5|133603.5|133642.5|133542.5|197
1692767100000|2023-08-23 05:05:00|133696|133596|133760|133660|133773.5|133673.5|133693|133593|269
1692767400000|2023-08-23 05:10:00|133760.5|133660.5|133709|133609|133776.5|133676.5|133702.3|133602.3|267
1692767700000|2023-08-23 05:15:00|133707|133607|133723|133623|133724|133624|133682|133582|266
1692768000000|2023-08-23 05:20:00|133722.5|133622.5|133748.6|133648.6|133784|133684|133713|133613|239
1692768300000|2023-08-23 05:25:00|133744.5|133644.5|133720.5|133620.5|133762|133662|133710|133610|213
1692768600000|2023-08-23 05:30:00|133721.5|133621.5|133759|133659|133768.5|133668.5|133718.3|133618.3|203
1692768900000|2023-08-23 05:35:00|133757.4|133657.4|133745|133645|133758|133658|133725.5|133625.5|194
1692769200000|2023-08-23 05:40:00|133740.5|133640.5|133704|133604|133747|133647|133694|133594|260
1692769500000|2023-08-23 05:45:00|133703|133603|133744|133644|133746|133646|133701.5|133601.5|261
1692769800000|2023-08-23 05:50:00|133742|133642|133710|133610|133772.5|133672.5|133709.5|133609.5|222
1692770100000|2023-08-23 05:55:00|133709|133609|133707.1|133607.1|133716.5|133616.5|133682.6|133582.6|268
1692770400000|2023-08-23 06:00:00|133707.3|133607.3|133731|133631|133741.5|133641.5|133707.3|133607.3|223
1692770700000|2023-08-23 06:05:00|133730.5|133630.5|133760|133660|133775.4|133675.4|133717.5|133617.5|342
1692771000000|2023-08-23 06:10:00|133747|133647|133752.5|133652.5|133779.5|133679.5|133733.5|133633.5|214
1692771300000|2023-08-23 06:15:00|133752|133652|133697.5|133597.5|133760.5|133660.5|133695.8|133595.8|269
1692771600000|2023-08-23 06:20:00|133697|133597|133731.3|133631.3|133743|133643|133679.5|133579.5|250
1692771900000|2023-08-23 06:25:00|133731.7|133631.7|133815|133715|133815|133715|133715.4|133615.4|391
1692772200000|2023-08-23 06:30:00|133814.5|133714.5|133739|133639|133832.5|133732.5|133732|133632|238
1692772500000|2023-08-23 06:35:00|133738.5|133638.5|133697|133597|133738.5|133638.5|133678|133578|136
1692772800000|2023-08-23 06:40:00|133697.5|133597.5|133666.8|133566.8|133701.5|133601.5|133662.8|133562.8|99
1692773100000|2023-08-23 06:45:00|133666.3|133566.3|133665.2|133565.2|133682|133582|133660.7|133560.7|99
1692773400000|2023-08-23 06:50:00|133665.8|133565.8|133655.1|133555.1|133667.3|133567.3|133628.7|133528.7|92
1692773700000|2023-08-23 06:55:00|133657.3|133557.3|133685.5|133585.5|133685.5|133585.5|133623.2|133523.2|117
1692774000000|2023-08-23 07:00:00|133686.5|133586.5|133676.5|133576.5|133696.5|133596.5|133676.5|133576.5|159
1692774300000|2023-08-23 07:05:00|133676|133576|133639.3|133539.3|133676.2|133576.2|133625.5|133525.5|132
1692774600000|2023-08-23 07:10:00|133639.7|133539.7|133640.1|133540.1|133673|133573|133638.1|133538.1|104
1692774900000|2023-08-23 07:15:00|133639.1|133539.1|133630.5|133530.5|133708.5|133545.5|133612|133488|214
1692775200000|2023-08-23 07:20:00|133628.5|133528.5|133639|133539|133659.5|133559.5|133627.5|133527.5|197
1692775500000|2023-08-23 07:25:00|133642|133542|133598.5|133498.5|133649.5|133549.5|133580|133480|181
1692775800000|2023-08-23 07:30:00|133609|133509|133774|133674|133813|133713|133609|133509|315
1692776100000|2023-08-23 07:35:00|133775|133675|133759.5|133659.5|133785.9|133685.9|133750.5|133650.5|229
1692776400000|2023-08-23 07:40:00|133760|133660|133717|133617|133760|133660|133711|133611|97
1692776700000|2023-08-23 07:45:00|133716.5|133616.5|133690.5|133590.5|133717|133617|133681.2|133581.2|94
1692777000000|2023-08-23 07:50:00|133691|133591|133696.2|133596.2|133700|133600|133682|133582|107
1692777300000|2023-08-23 07:55:00|133695.7|133595.7|133740.5|133640.5|133789.5|133650|133691.1|133566.5|149
1692777600000|2023-08-23 08:00:00|133741.5|133641.5|133720.5|133620.5|133795.5|133644|133720.5|133575.5|116
1692777900000|2023-08-23 08:05:00|133721|133621|133710.5|133610.5|133721.5|133621.5|133686.5|133586.5|74
1692778200000|2023-08-23 08:10:00|133711|133611|133697.5|133597.5|133716|133616|133694.5|133594.5|108
1692778500000|2023-08-23 08:15:00|133695.5|133595.5|133645|133545|133695.5|133595.5|133628|133528|108
1692778800000|2023-08-23 08:20:00|133646|133546|133746|133646|133763.5|133658|133646|133546|114
1692779100000|2023-08-23 08:25:00|133745.5|133645.5|133785|133585|133792.5|133650|133728.5|133579.5|74
1692779400000|2023-08-23 08:30:00|133787.5|133587.5|133748.5|133648.5|133849.5|133693.5|133744.5|133587.5|139
1692779700000|2023-08-23 08:35:00|133747.5|133647.5|133757|133657|133758.2|133658.2|133742.5|133642.5|112
1692780000000|2023-08-23 08:40:00|133758|133658|133797.5|133597.5|133806.2|133658.2|133754.5|133597|96
1692780300000|2023-08-23 08:45:00|133798|133598|133803.8|133603.8|133804.1|133604.1|133789|133589|87
1692780600000|2023-08-23 08:50:00|133803.7|133603.7|133754.9|133654.9|133804.2|133663.6|133750.9|133599.6|65
1692780900000|2023-08-23 08:55:00|133755.4|133655.4|133769|133669|133772.9|133672.9|133755.4|133655.4|98
1692781200000|2023-08-23 09:00:00|133768.5|133668.5|133775|133675|133782|133682|133768.5|133668.5|52
1692781500000|2023-08-23 09:05:00|133775.5|133675.5|133774.5|133674.5|133776.7|133676.7|133771|133671|31
1692781800000|2023-08-23 09:10:00|133775|133675|133801|133701|133802|133702|133775|133675|55
1692782100000|2023-08-23 09:15:00|133800|133700|133795.5|133695.5|133801.5|133701.5|133786.5|133686.5|66
1692782400000|2023-08-23 09:20:00|133794.5|133694.5|133809.5|133709.5|133809.5|133709.5|133789.5|133689.5|35
1692782700000|2023-08-23 09:25:00|133808.5|133708.5|133805|133705|133826.5|133726.5|133803|133703|72
1692783000000|2023-08-23 09:30:00|133806|133706|133831.5|133631.5|133875|133716.6|133782|133628.5|254
1692783300000|2023-08-23 09:35:00|133831|133631|133793.5|133693.5|133831|133705.5|133780.5|133630.5|90
1692783600000|2023-08-23 09:40:00|133792.5|133692.5|133753.5|133653.5|133792.5|133692.5|133747|133647|44
1692783900000|2023-08-23 09:45:00|133754|133654|133783.5|133683.5|133783.5|133683.5|133753.5|133653.5|50
1692784200000|2023-08-23 09:50:00|133784|133684|133800|133700|133800|133700|133784|133684|28
1692784500000|2023-08-23 09:55:00|133799.5|133699.5|133818.5|133718.5|133818.5|133718.5|133791.5|133691.5|40
1692784800000|2023-08-23 10:00:00|133818|133718|133821.9|133721.9|133824.5|133724.5|133812|133712|45
1692785100000|2023-08-23 10:05:00|133821.5|133721.5|133831|133731|133836.5|133736.5|133820|133720|93
1692785400000|2023-08-23 10:10:00|133830.5|133730.5|133885|133785|133887.5|133787.5|133829.5|133729.5|68
1692785700000|2023-08-23 10:15:00|133884.5|133784.5|133937|133837|133940|133840|133881|133781|106
1692786000000|2023-08-23 10:20:00|133936.5|133836.5|133913|133813|133937.5|133837.5|133900|133800|62
1692786300000|2023-08-23 10:25:00|133912.5|133812.5|133934.5|133834.5|133940.5|133840.5|133912|133812|65
1692786600000|2023-08-23 10:30:00|133935|133835|133937.5|133837.5|133939.5|133839.5|133935|133835|62
1692786900000|2023-08-23 10:35:00|133937|133837|133934|133834|133938|133838|133932|133832|59
1692787200000|2023-08-23 10:40:00|133935.5|133835.5|133938.3|133838.3|133940.6|133840.6|133933|133833|34
1692787500000|2023-08-23 10:45:00|133938.8|133838.8|133941.5|133841.5|133941.5|133841.5|133936.3|133836.3|23
1692787800000|2023-08-23 10:50:00|133942|133842|133938.5|133838.5|133943.5|133843.5|133938.5|133838.5|29
1692788100000|2023-08-23 10:55:00|133939|133839|133972.5|133872.5|133978|133878|133934|133834|68
1692788400000|2023-08-23 11:00:00|133968|133868|133979.5|133879.5|133996.5|133896.5|133967|133867|76
1692788700000|2023-08-23 11:05:00|133978|133878|133965.5|133865.5|133985.5|133885.5|133953.6|133853.6|125
1692789000000|2023-08-23 11:10:00|133966|133866|134010.5|133810.5|134014|133868.5|133964|133810.5|54
1692789300000|2023-08-23 11:15:00|134011|133811|134015.5|133815.5|134016.5|133816.5|134006|133806|76
1692789600000|2023-08-23 11:20:00|134016|133816|133988.4|133788.4|134016|133855.4|133936.9|133788.4|71
1692789900000|2023-08-23 11:25:00|133987|133787|133937.4|133837.4|133989.6|133839.3|133926|133780.2|132
1692790200000|2023-08-23 11:30:00|133936.9|133836.9|133880.5|133680.5|133979.5|133837|133840.2|133641.5|165
1692790500000|2023-08-23 11:35:00|133880|133680|133885.6|133685.6|133888.8|133688.8|133878.2|133678.2|86
1692790800000|2023-08-23 11:40:00|133884.5|133684.5|133909.5|133709.5|133910|133710|133880.7|133680.7|112
1692791100000|2023-08-23 11:45:00|133910|133710|133891|133791|133935.5|133793.8|133887|133708.4|130
1692791400000|2023-08-23 11:50:00|133890.5|133790.5|133881.5|133781.5|133895.5|133795.5|133880.5|133780.5|52
1692791700000|2023-08-23 11:55:00|133882|133782|133886|133786|133907.3|133807.3|133876|133776|121
1692792000000|2023-08-23 12:00:00|133886.5|133786.5|133881.6|133781.6|133887|133787|133878|133778|75
1692792300000|2023-08-23 12:05:00|133879.5|133779.5|133890.9|133790.9|133891|133791|133876|133776|58
1692792600000|2023-08-23 12:10:00|133891|133791|133881|133781|133891|133791|133880.5|133780.5|32
1692792900000|2023-08-23 12:15:00|133881.5|133781.5|133888.5|133788.5|133890.5|133790.5|133881.5|133781.5|31
1692793200000|2023-08-23 12:20:00|133889.5|133789.5|133923|133823|133925.5|133825.5|133889.5|133789.5|50
1692793500000|2023-08-23 12:25:00|133922.5|133822.5|133924|133824|133927.5|133827.5|133920.5|133820.5|51
1692793800000|2023-08-23 12:30:00|133923.5|133823.5|133919.5|133819.5|133936.5|133836.5|133902.5|133802.5|119
1692794100000|2023-08-23 12:35:00|133918.5|133818.5|133920.5|133820.5|133921|133821|133912.5|133812.5|80
1692794400000|2023-08-23 12:40:00|133921|133821|133898.5|133798.5|133925.5|133825.5|133891|133791|103
1692794700000|2023-08-23 12:45:00|133899|133799|133902|133802|133910.5|133810.5|133899|133799|80
1692795000000|2023-08-23 12:50:00|133901.5|133801.5|133903|133803|133907|133807|133899|133799|69
1692795300000|2023-08-23 12:55:00|133901.5|133801.5|133902|133802|133907|133807|133897.5|133797.5|78
1692795600000|2023-08-23 13:00:00|133901|133801|133861.5|133661.5|133936.5|133802|133851|133651|198
1692795900000|2023-08-23 13:05:00|133861|133661|133796|133596|133861|133661|133727|133563|300
1692796200000|2023-08-23 13:10:00|133819|133619|133762.5|133562.5|133821.5|133621.5|133667|133494|270
1692796500000|2023-08-23 13:15:00|133763.5|133563.5|133718|133518|133766|133566|133638.3|133438.3|280
1692796800000|2023-08-23 13:20:00|133717.5|133517.5|133709|133509|133750.7|133550.7|133704|133504|245
1692797100000|2023-08-23 13:25:00|133714|133514|133695|133495|133729.4|133529.4|133668.4|133468.4|233
1692797400000|2023-08-23 13:30:00|133697|133497|133712.5|133512.5|133738.3|133538.3|133666.6|133466.6|210
1692797700000|2023-08-23 13:35:00|133710|133510|133665|133465|133712|133512|133573|133415|202
1692798000000|2023-08-23 13:40:00|133667.5|133467.5|133644|133415|133670.5|133501.8|133583|133383|231
1692798300000|2023-08-23 13:45:00|133642|133414|133384|133284|133644|133417|133357|133255|240
1692798600000|2023-08-23 13:50:00|133383|133283|133363|133263|133399|133299|133347.5|133247.5|178
1692798900000|2023-08-23 13:55:00|133362.5|133262.5|133323.2|133123.2|133363.5|133263.5|133255.5|133113|150
1692799200000|2023-08-23 14:00:00|133315.2|133115.2|133352|133252|133406|133252|133270.5|133114.5|273
1692799500000|2023-08-23 14:05:00|133351|133251|133421|133221|133516|133316|133347|133183|294
1692799800000|2023-08-23 14:10:00|133418.5|133218.5|133284.5|133184.5|133421|133273|133284.5|133153|261
1692800100000|2023-08-23 14:15:00|133289.5|133189.5|133310.5|133110.5|133376.5|133198|133288.5|133110.5|278
1692800400000|2023-08-23 14:20:00|133310|133110|133259.5|133159.5|133398.5|133241|133259|133108.5|256
1692800700000|2023-08-23 14:25:00|133259|133159|133250|133050|133302.8|133160|133198.3|133007.5|287
1692801000000|2023-08-23 14:30:00|133252|133052|133266|133166|133323.5|133176.9|133239.5|133039.5|181
1692801300000|2023-08-23 14:35:00|133265|133165|133259.5|133159.5|133294.5|133165|133225.7|133062|160
1692801600000|2023-08-23 14:40:00|133261|133161|133259|133159|133278.5|133178.5|133253.4|133153.4|163
1692801900000|2023-08-23 14:45:00|133258.5|133158.5|133202.3|133102.3|133259.2|133159.2|133195.5|133095.5|146
1692802200000|2023-08-23 14:50:00|133201.8|133101.8|133245.7|133145.7|133284.7|133159.7|133201.5|133061.4|141
1692802500000|2023-08-23 14:55:00|133236.4|133136.4|133226|133126|133297|133136.4|133200.1|133032.5|178
1692802800000|2023-08-23 15:00:00|133226.2|133126.2|133196.5|133096.5|133227.6|133127.6|133190.5|133090.5|128
1692803100000|2023-08-23 15:05:00|133196|133096|133177.7|133077.7|133232.5|133096|133177|133031.5|107
1692803400000|2023-08-23 15:10:00|133178.1|133078.1|133174|132974|133217|133081.1|133156|132963.5|181
1692803700000|2023-08-23 15:15:00|133173|132973|133154.6|132954.6|133183.5|132983.5|133129|132929|160
1692804000000|2023-08-23 15:20:00|133155.1|132955.1|133145.9|132945.9|133159.1|132998.7|133086.4|132940|115
1692804300000|2023-08-23 15:25:00|133145.4|132945.4|133035.7|132835.7|133145.4|132983.8|133035.7|132835.7|223
1692804600000|2023-08-23 15:30:00|133035|132835|133051.6|132851.6|133051.6|132904.7|132958.1|132788.5|279
1692804900000|2023-08-23 15:35:00|132999.1|132899.1|132965.4|132865.4|133053.1|132902.1|132961.7|132820.6|136
1692805200000|2023-08-23 15:40:00|132964.9|132864.9|132962.2|132862.2|133006.5|132872.3|132912.1|132785.5|124
1692805500000|2023-08-23 15:45:00|132963|132863|133010|132910|133106.8|132911.5|132963|132806.4|138
1692805800000|2023-08-23 15:50:00|133009.5|132909.5|133014.4|132814.4|133021.8|132912.5|132959.6|132808.5|106
1692806100000|2023-08-23 15:55:00|133013.1|132813.1|132950.1|132850.1|133014.5|132856.3|132947.2|132805.8|54
1692806400000|2023-08-23 16:00:00|132952.1|132852.1|132948.1|132848.1|132953.8|132853.8|132942|132842|53
1692806700000|2023-08-23 16:05:00|132948.6|132848.6|133041.6|132841.6|133041.6|132888.3|132948.6|132838.8|47
1692807000000|2023-08-23 16:10:00|133041.2|132841.2|133029.9|132829.9|133041.7|132841.7|133026.5|132826.5|58
1692807300000|2023-08-23 16:15:00|133029.1|132829.1|133029|132829|133072.2|132922.8|133006.6|132827|65
1692807600000|2023-08-23 16:20:00|133028.5|132828.5|133032.4|132832.4|133035|132835|133027|132827|31
1692807900000|2023-08-23 16:25:00|133031.9|132831.9|133036|132836|133036|132836|133028|132828|46
1692808200000|2023-08-23 16:30:00|133035.5|132835.5|133028.7|132828.7|133037|132837|133028|132828|43
1692808500000|2023-08-23 16:35:00|133028.2|132828.2|133029.2|132829.2|133029.6|132829.6|133028|132828|14
1692808800000|2023-08-23 16:40:00|133032|132832|133022.5|132822.5|133034|132834|133018|132818|60
1692809100000|2023-08-23 16:45:00|133020.5|132820.5|133024|132824|133028.9|132828.9|133018.5|132818.5|149
1692809400000|2023-08-23 16:50:00|133021.5|132821.5|133021|132821|133029|132829|133011|132811|154
1692809700000|2023-08-23 16:55:00|133019.5|132819.5|133037.5|132837.5|133037.5|132837.5|133012|132812|159
1692810000000|2023-08-23 17:00:00|133038|132838|133089.5|132889.5|133090.5|132890.5|133038|132838|59
1692810300000|2023-08-23 17:05:00|133090|132890|133088.6|132888.6|133139.5|132939.5|133085|132885|102
1692810600000|2023-08-23 17:10:00|133088.1|132888.1|133091.5|132891.5|133091.5|132891.5|133085.8|132885.8|34
1692810900000|2023-08-23 17:15:00|133093|132893|133085.5|132885.5|133094.1|132894.1|133084.5|132884.5|21
1692811200000|2023-08-23 17:20:00|133085|132885|133016.4|132816.4|133085|132911.1|133011.1|132811.5|73
1692811500000|2023-08-23 17:25:00|133017.4|132817.4|133023|132823|133023|132823|133010|132810|53
1692811800000|2023-08-23 17:30:00|133022.5|132822.5|133012.7|132812.7|133023.5|132823.5|132984|132784|47
1692812100000|2023-08-23 17:35:00|133011.1|132811.1|133029.2|132829.2|133053.5|132853.5|132965|132765|127
1692812400000|2023-08-23 17:40:00|133029.7|132829.7|133029.1|132829.1|133032|132832|133004|132804|71
1692812700000|2023-08-23 17:45:00|133030.6|132830.6|133012.1|132812.1|133034.4|132834.4|133009.9|132809.9|73
1692813000000|2023-08-23 17:50:00|133022|132822|133028.2|132828.2|133028.7|132828.7|133011.1|132811.1|41
1692813300000|2023-08-23 17:55:00|133026.1|132826.1|133011.5|132811.5|133026.7|132826.7|132998.8|132798.8|68
1692813600000|2023-08-23 18:00:00|133011|132811|133019|132819|133025.5|132825.5|133011|132811|44
1692813900000|2023-08-23 18:05:00|133018|132818|133016.5|132816.5|133024|132824|133005.9|132805.9|48
1692814200000|2023-08-23 18:10:00|133016|132816|133055.6|132855.6|133058.1|132858.1|133016|132816|67
1692814500000|2023-08-23 18:15:00|133056.6|132856.6|133064.5|132864.5|133064.5|132864.5|133056.6|132856.6|13
1692814800000|2023-08-23 18:20:00|133065.1|132865.1|133067.5|132867.5|133074|132874|133062.3|132862.3|58
1692815100000|2023-08-23 18:25:00|133068|132868|133065.3|132865.3|133073.1|132873.1|133064.5|132864.5|72
1692815400000|2023-08-23 18:30:00|133064.8|132864.8|133058.5|132858.5|133069.8|132869.8|133058.5|132858.5|20
1692815700000|2023-08-23 18:35:00|133059|132859|133062.8|132862.8|133067|132867|133055.5|132855.5|50
1692816000000|2023-08-23 18:40:00|133063.3|132863.3|133062.2|132862.2|133067.5|132867.5|133053.2|132853.2|87
1692816300000|2023-08-23 18:45:00|133063|132863|133064.3|132864.3|133076.4|132876.4|133059|132859|80
1692816600000|2023-08-23 18:50:00|133066.8|132866.8|133055.2|132855.2|133066.8|132866.8|133052.5|132852.5|41
1692816900000|2023-08-23 18:55:00|133078.8|132878.8|133125.1|132925.1|133154.4|132990.3|133055.5|132855.5|108
1692817200000|2023-08-23 19:00:00|133121.5|132921.5|133114.4|132914.4|133138.5|132938.5|133114.4|132914.4|59
1692817500000|2023-08-23 19:05:00|133114.9|132914.9|133120.5|132920.5|133120.5|132920.5|133113.5|132913.5|24
1692817800000|2023-08-23 19:10:00|133106.3|132906.3|133058.5|132858.5|133106.3|132906.3|133053.5|132853.5|78
1692818100000|2023-08-23 19:15:00|133059|132859|133075|132875|133092.5|132892.5|133059|132859|59
1692818400000|2023-08-23 19:20:00|133075.5|132875.5|133082|132882|133082.5|132882.5|133061|132861|47
1692818700000|2023-08-23 19:25:00|133083.5|132883.5|133086|132886|133088.5|132888.5|133076|132876|26
1692819000000|2023-08-23 19:30:00|133085.5|132885.5|133080|132880|133088.5|132888.5|133049.5|132849.5|55
1692819300000|2023-08-23 19:35:00|133079.5|132879.5|133075.5|132875.5|133079.5|132879.5|133075.5|132875.5|14
1692819600000|2023-08-23 19:40:00|133075|132875|133076|132876|133081.5|132881.5|133070.5|132870.5|48
1692819900000|2023-08-23 19:45:00|133056|132856|133053|132853|133063.5|132863.5|133049|132849|64
1692820200000|2023-08-23 19:50:00|133052|132852|133043.5|132843.5|133060.5|132860.5|133040|132840|56
1692820500000|2023-08-23 19:55:00|133044|132844|133049.5|132849.5|133053.5|132853.5|133041.5|132841.5|52
1692835200000|2023-08-24 00:00:00|132864|132593|132782.5|132582.5|132876|132641.5|132677|132488|411
1692835500000|2023-08-24 00:05:00|132783|132583|132755|132655|132831|132710|132729|132548|358
1692835800000|2023-08-24 00:10:00|132752|132652|132705|132605|132787.2|132687.2|132700.8|132600.8|280
1692836100000|2023-08-24 00:15:00|132704|132604|132681.5|132581.5|132711.5|132611.5|132668.5|132568.5|294
1692836400000|2023-08-24 00:20:00|132682.4|132582.4|132614.5|132514.5|132686.5|132586.5|132572.5|132472.5|391
1692836700000|2023-08-24 00:25:00|132614|132514|132634|132534|132656|132556|132598.5|132498.5|437
1692837000000|2023-08-24 00:30:00|132635|132535|132579|132479|132650.5|132550.5|132579|132479|243
1692837300000|2023-08-24 00:35:00|132580|132480|132498.2|132398.2|132604|132491|132467.5|132332.8|437
1692837600000|2023-08-24 00:40:00|132496|132396|132522|132422|132564.6|132438|132433.1|132333.1|468
1692837900000|2023-08-24 00:45:00|132523|132423|132518.5|132418.5|132535.8|132435.8|132470.5|132370.5|516
1692838200000|2023-08-24 00:50:00|132519.5|132419.5|132436.5|132336.5|132532.7|132432.7|132420|132320|368
1692838500000|2023-08-24 00:55:00|132437.5|132337.5|132428|132328|132480|132380|132393.6|132293.6|367
1692838800000|2023-08-24 01:00:00|132428.5|132328.5|132484|132384|132489|132389|132402.5|132302.5|337
1692839100000|2023-08-24 01:05:00|132484.5|132384.5|132440.5|132340.5|132486|132386|132425.4|132325.4|307
1692839400000|2023-08-24 01:10:00|132441.5|132341.5|132457.5|132357.5|132477|132377|132389|132289|297
1692839700000|2023-08-24 01:15:00|132456.5|132356.5|132530|132430|132543|132443|132421|132321|411
1692840000000|2023-08-24 01:20:00|132529.7|132429.7|132564|132464|132589|132489|132528|132428|297
1692840300000|2023-08-24 01:25:00|132565|132465|132614|132514|132614.5|132514.5|132545.7|132445.7|300
1692840600000|2023-08-24 01:30:00|132616.1|132516.1|132632.5|132532.5|132639|132539|132587|132487|440
1692840900000|2023-08-24 01:35:00|132628.1|132528.1|132426.5|132326.5|132632.5|132532.5|132416.5|132316.5|498
1692841200000|2023-08-24 01:40:00|132425.5|132325.5|132496.5|132396.5|132498|132398|132395.5|132295.5|429
1692841500000|2023-08-24 01:45:00|132495|132395|132511|132411|132561|132461|132483.5|132383.5|367
1692841800000|2023-08-24 01:50:00|132506|132406|132399|132299|132519|132419|132375|132275|481
1692842100000|2023-08-24 01:55:00|132399.5|132299.5|132486.5|132386.5|132503.5|132403.5|132397|132297|317
1692842400000|2023-08-24 02:00:00|132487.5|132387.5|132368|132268|132497.4|132397.4|132347.8|132247.8|481
1692842700000|2023-08-24 02:05:00|132368.5|132268.5|132255.5|132155.5|132409.5|132309.5|132250|132150|364
1692843000000|2023-08-24 02:10:00|132254.5|132154.5|132245.5|132145.5|132277.5|132177.5|132221.5|132121.5|359
1692843300000|2023-08-24 02:15:00|132249|132149|132172|132072|132249|132149|132149|132049|372
1692843600000|2023-08-24 02:20:00|132171|132071|132190.5|132090.5|132201|132101|132157.5|132057.5|241
1692843900000|2023-08-24 02:25:00|132191.5|132091.5|132273|132173|132277|132177|132190.5|132090.5|397
1692844200000|2023-08-24 02:30:00|132273.5|132173.5|132204.5|132104.5|132278.2|132178.2|132171|132071|401
1692844500000|2023-08-24 02:35:00|132205.5|132105.5|132195.5|132095.5|132208.5|132108.5|132153.5|132053.5|273
1692844800000|2023-08-24 02:40:00|132194|132094|132143|132043|132194|132094|132140.5|132040.5|242
1692845100000|2023-08-24 02:45:00|132141.8|132041.8|132066|131966|132145|132045|132041|131941|406
1692845400000|2023-08-24 02:50:00|132067|131967|132028|131928|132094|131994|132009|131909|289
1692845700000|2023-08-24 02:55:00|132029|131929|132101.7|132001.7|132110|132010|131980.5|131880.5|386
1692846000000|2023-08-24 03:00:00|132100|132000|132120.6|132020.6|132139.3|132039.3|132088|131988|340
1692846300000|2023-08-24 03:05:00|132120.1|132020.1|132105.9|132005.9|132132.4|132032.4|132070|131970|321
1692846600000|2023-08-24 03:10:00|132104|132004|132080.7|131980.7|132125.4|132025.4|132044.2|131944.2|263
1692846900000|2023-08-24 03:15:00|132082.2|131982.2|132015.5|131915.5|132083.7|131983.7|131946.5|131846.5|491
1692847200000|2023-08-24 03:20:00|132011.5|131911.5|131918.5|131818.5|132033.5|131933.5|131903.8|131803.8|364
1692847500000|2023-08-24 03:25:00|131919.5|131819.5|131838.4|131738.4|131933|131833|131824.5|131724.5|477
1692847800000|2023-08-24 03:30:00|131838|131738|131861.5|131761.5|131937.4|131837.4|131838|131738|478
1692848100000|2023-08-24 03:35:00|131860.5|131760.5|131876|131776|131900|131800|131796|131696|385
1692848400000|2023-08-24 03:40:00|131876.5|131776.5|131907.9|131807.9|131910|131810|131837.1|131737.1|350
1692848700000|2023-08-24 03:45:00|131908|131808|131888.2|131788.2|131919.5|131819.5|131875.9|131775.9|213
1692849000000|2023-08-24 03:50:00|131887.5|131787.5|131913|131813|131916.5|131816.5|131858.4|131758.4|208
1692849300000|2023-08-24 03:55:00|131913.5|131813.5|131948|131848|131962.5|131862.5|131909|131809|190
1692849600000|2023-08-24 04:00:00|131949|131849|131954|131854|131969|131869|131944|131844|152
1692849900000|2023-08-24 04:05:00|131953.5|131853.5|131908|131808|131966|131866|131901.5|131801.5|120
1692850200000|2023-08-24 04:10:00|131907.5|131807.5|131906|131806|131907.5|131807.5|131846|131746|205
1692850500000|2023-08-24 04:15:00|131908.5|131808.5|131918.2|131818.2|131918.3|131818.3|131893|131793|228
1692850800000|2023-08-24 04:20:00|131918.4|131818.4|131970|131870|131989|131889|131916|131816|235
1692851100000|2023-08-24 04:25:00|131969|131869|132015|131915|132019.1|131919.1|131964.7|131864.7|285
1692851400000|2023-08-24 04:30:00|132016|131916|132124.9|132024.9|132130.1|132030.1|132012.5|131912.5|321
1692851700000|2023-08-24 04:35:00|132124.4|132024.4|132106|132006|132124.5|132024.5|132092.9|131992.9|225
1692852000000|2023-08-24 04:40:00|132106.5|132006.5|132135.7|132035.7|132146|132046|132106.5|132006.5|184
1692852300000|2023-08-24 04:45:00|132131.1|132031.1|132071.5|131971.5|132134.1|132034.1|132056.9|131956.9|219
1692852600000|2023-08-24 04:50:00|132070.5|131970.5|132041.5|131941.5|132083|131983|132020.5|131920.5|284
1692852900000|2023-08-24 04:55:00|132042|131942|131898|131798|132042.5|131942.5|131896.7|131796.7|414
1692853200000|2023-08-24 05:00:00|131898.5|131798.5|131952|131852|131961.5|131861.5|131883.4|131783.4|406
1692853500000|2023-08-24 05:05:00|131953|131853|131982|131882|131998|131898|131953|131853|271
1692853800000|2023-08-24 05:10:00|131981.5|131881.5|131965|131865|132005.1|131905.1|131964.2|131864.2|279
1692854100000|2023-08-24 05:15:00|131964.7|131864.7|131951|131851|131975.5|131875.5|131943|131843|200
1692854400000|2023-08-24 05:20:00|131944|131844|131908.5|131808.5|131950|131850|131905.2|131805.2|194
1692854700000|2023-08-24 05:25:00|131907.5|131807.5|132002.5|131902.5|132003|131903|131892|131792|217
1692855000000|2023-08-24 05:30:00|132002|131902|131935|131835|132014.5|131914.5|131929.5|131829.5|290
1692855300000|2023-08-24 05:35:00|131936|131836|131965.5|131865.5|131979.5|131879.5|131935.5|131835.5|213
1692855600000|2023-08-24 05:40:00|131966.1|131866.1|131993.5|131893.5|131994|131894|131957.5|131857.5|197
1692855900000|2023-08-24 05:45:00|131994|131894|131974|131874|132053|131953|131967.9|131867.9|298
1692856200000|2023-08-24 05:50:00|131972.7|131872.7|131975.6|131875.6|131992.5|131892.5|131966|131866|208
1692856500000|2023-08-24 05:55:00|131975.4|131875.4|131917|131817|131982.6|131882.6|131906.5|131806.5|341
1692856800000|2023-08-24 06:00:00|131915.8|131815.8|131897.5|131797.5|131951.9|131851.9|131856.1|131756.1|491
1692857100000|2023-08-24 06:05:00|131898|131798|131959.4|131859.4|131959.7|131859.7|131856|131756|414
1692857400000|2023-08-24 06:10:00|131959.7|131859.7|131933|131833|131968.4|131868.4|131870.5|131770.5|356
1692857700000|2023-08-24 06:15:00|131931.5|131831.5|131974.5|131874.5|131974.5|131874.5|131929|131829|268
1692858000000|2023-08-24 06:20:00|131970|131870|131990.1|131890.1|131997.1|131897.1|131941.3|131841.3|356
1692858300000|2023-08-24 06:25:00|131990|131890|132057|131957|132059|131959|131897|131797|345
1692858600000|2023-08-24 06:30:00|132055|131955|131993.5|131893.5|132068|131968|131985.5|131885.5|343
1692858900000|2023-08-24 06:35:00|131993|131893|132069|131969|132070.1|131970.1|131993|131893|163
1692859200000|2023-08-24 06:40:00|132068|131968|132060.5|131960.5|132117.5|132017.5|132060.5|131960.5|115
1692859500000|2023-08-24 06:45:00|132057|131957|131999.8|131799.8|132057|131957|131945|131799.8|152
1692859800000|2023-08-24 06:50:00|131999.3|131799.3|131992|131892|132001.3|131892|131912|131785.5|196
1692860100000|2023-08-24 06:55:00|131994|131894|132064|131964|132128|131994.5|131993.5|131893.5|200
1692860400000|2023-08-24 07:00:00|132086|131986|132032.6|131932.6|132127|131989|132018|131918|225
1692860700000|2023-08-24 07:05:00|132032.5|131932.5|132023.5|131923.5|132060|131960|132013.7|131913.7|251
1692861000000|2023-08-24 07:10:00|132023|131923|131991|131891|132042.3|131942.3|131991|131891|137
1692861300000|2023-08-24 07:15:00|131990.5|131890.5|131995|131895|132047|131915|131966.7|131843.5|195
1692861600000|2023-08-24 07:20:00|131996|131896|131988.7|131888.7|132042.5|131942.5|131982.5|131882.5|178
1692861900000|2023-08-24 07:25:00|131988.2|131888.2|131951|131851|131997.3|131897.3|131909.5|131809.5|159
1692862200000|2023-08-24 07:30:00|131952|131852|131962.7|131862.7|131979.5|131879.5|131951|131851|172
1692862500000|2023-08-24 07:35:00|131961.5|131861.5|132008.7|131908.7|132024.5|131924.5|131960.5|131860.5|159
1692862800000|2023-08-24 07:40:00|132008.5|131908.5|132002.2|131902.2|132024.3|131924.3|131998.5|131898.5|88
1692863100000|2023-08-24 07:45:00|132002.7|131902.7|132010.5|131910.5|132010.5|131910.5|131982.2|131882.2|99
1692863400000|2023-08-24 07:50:00|132016.4|131916.4|131972.2|131872.2|132017|131917|131962.5|131862.5|122
1692863700000|2023-08-24 07:55:00|131971.2|131871.2|131960.7|131760.7|131979.5|131871.5|131911.8|131749.5|121
1692864000000|2023-08-24 08:00:00|131960.9|131760.9|131882|131782|131962.6|131819.1|131878.5|131758|139
1692864300000|2023-08-24 08:05:00|131881.5|131781.5|131848.5|131648.5|131915|131786.6|131763.5|131606.5|184
1692864600000|2023-08-24 08:10:00|131849|131649|131777.5|131677.5|131849.5|131711.5|131746.4|131635.5|192
1692864900000|2023-08-24 08:15:00|131779.5|131679.5|131755.9|131655.9|131811.4|131711.4|131755.9|131655.9|395
1692865200000|2023-08-24 08:20:00|131756.2|131656.2|131779.2|131579.2|131811|131672|131742.7|131579.2|263
1692865500000|2023-08-24 08:25:00|131779.7|131579.7|131691.5|131591.5|131781|131632.5|131667.4|131534.5|344
1692865800000|2023-08-24 08:30:00|131692|131592|131672.5|131572.5|131692.5|131592.5|131668.5|131568.5|340
1692866100000|2023-08-24 08:35:00|131673|131573|131701|131601|131708|131608|131662.7|131562.7|180
1692866400000|2023-08-24 08:40:00|131698.5|131598.5|131761.4|131661.4|131784.4|131684.4|131697.8|131597.8|103
1692866700000|2023-08-24 08:45:00|131760.9|131660.9|131734.7|131634.7|131806|131660.9|131734.7|131589.8|81
1692867000000|2023-08-24 08:50:00|131734.2|131634.2|131702.9|131602.9|131760.5|131660.5|131696|131596|101
1692867300000|2023-08-24 08:55:00|131702.7|131602.7|131716.3|131616.3|131725.6|131625.6|131699.2|131599.2|106
1692867600000|2023-08-24 09:00:00|131714.8|131614.8|131734.5|131634.5|131767.9|131651.7|131706.9|131564.9|123
1692867900000|2023-08-24 09:05:00|131735|131635|131719.5|131619.5|131740.1|131640.1|131716.5|131616.5|56
1692868200000|2023-08-24 09:10:00|131720|131620|131718|131618|131725|131625|131715.1|131615.1|48
1692868500000|2023-08-24 09:15:00|131718.5|131618.5|131725.6|131625.6|131733.5|131633.5|131709.5|131609.5|85
1692868800000|2023-08-24 09:20:00|131726.1|131626.1|131731|131631|131774.1|131631.5|131709.7|131574.1|111
1692869100000|2023-08-24 09:25:00|131732|131632|131777.2|131677.2|131777.7|131677.7|131727.5|131627.5|108
1692869400000|2023-08-24 09:30:00|131777.1|131677.1|131795.8|131695.8|131809|131709|131771.7|131671.7|104
1692869700000|2023-08-24 09:35:00|131794.7|131694.7|131842.7|131742.7|131854.5|131754.5|131791.3|131691.3|66
1692870000000|2023-08-24 09:40:00|131841.1|131741.1|131931|131831|131931.5|131831.5|131841.1|131741.1|93
1692870300000|2023-08-24 09:45:00|131926|131826|131847.5|131747.5|131926|131826|131847.5|131747.5|110
1692870600000|2023-08-24 09:50:00|131846.5|131746.5|131823.5|131723.5|131846.5|131746.5|131820.5|131720.5|39
1692870900000|2023-08-24 09:55:00|131823|131723|131876.3|131776.3|131878.1|131778.1|131822.5|131722.5|86
1692871200000|2023-08-24 10:00:00|131876.8|131776.8|131902.5|131702.5|131934.8|131776.8|131875.5|131702.5|101
1692871500000|2023-08-24 10:05:00|131903|131703|131857.4|131757.4|131903|131759.5|131853|131701.5|66
1692871800000|2023-08-24 10:10:00|131856.4|131756.4|131835.6|131735.6|131856.5|131756.5|131826|131726|88
1692872100000|2023-08-24 10:15:00|131835.1|131735.1|131834.6|131734.6|131836.5|131736.5|131831.1|131731.1|44
1692872400000|2023-08-24 10:20:00|131834.5|131734.5|131886|131686|131888.4|131739|131834.5|131685.6|36
1692872700000|2023-08-24 10:25:00|131885.5|131685.5|131838|131738|131890.5|131746|131835|131681.5|54
1692873000000|2023-08-24 10:30:00|131837.5|131737.5|131840.5|131740.5|131841|131741|131832|131732|32
1692873300000|2023-08-24 10:35:00|131841|131741|131840|131740|131841|131741|131820.5|131720.5|32
1692873600000|2023-08-24 10:40:00|131840.5|131740.5|131870|131670|131875.5|131742|131814.5|131670|70
1692873900000|2023-08-24 10:45:00|131871.5|131671.5|131872.4|131672.4|131877|131677|131866.3|131666.3|99
1692874200000|2023-08-24 10:50:00|131872.9|131672.9|131873.6|131673.6|131876|131725.8|131821.6|131668|85
1692874500000|2023-08-24 10:55:00|131821.1|131721.1|131825.8|131725.8|131877.6|131728.9|131821.1|131671.1|72
1692874800000|2023-08-24 11:00:00|131825.9|131725.9|131916.9|131716.9|131916.9|131752.4|131825.9|131672.4|102
1692875100000|2023-08-24 11:05:00|131914.6|131714.6|131917|131717|131935.8|131764.5|131861.5|131710|65
1692875400000|2023-08-24 11:10:00|131917.5|131717.5|131871.7|131771.7|131918|131776|131859|131707.5|85
1692875700000|2023-08-24 11:15:00|131869.5|131769.5|131869.4|131769.4|131927.5|131778.9|131864.4|131714|58
1692876000000|2023-08-24 11:20:00|131870.4|131770.4|131952.7|131752.7|131958|131772|131870.4|131721.5|108
1692876300000|2023-08-24 11:25:00|131954.9|131754.9|131945|131745|131959.5|131759.5|131930.5|131730.5|107
1692876600000|2023-08-24 11:30:00|131943.7|131743.7|131958.5|131758.5|131961.3|131761.3|131940|131740|61
1692876900000|2023-08-24 11:35:00|131958|131758|131973.5|131773.5|131974|131774|131954|131754|72
1692877200000|2023-08-24 11:40:00|131974|131774|131968|131768|131979.5|131779.5|131962.5|131762.5|63
1692877500000|2023-08-24 11:45:00|131968.5|131768.5|131968|131768|131971.5|131771.5|131959.6|131759.6|58
1692877800000|2023-08-24 11:50:00|131962.6|131762.6|132000.5|131800.5|132001|131801|131962.6|131762.6|116
1692878100000|2023-08-24 11:55:00|132001|131801|132016|131816|132018|131857.8|131954.3|131797.5|55
1692878400000|2023-08-24 12:00:00|132014.5|131814.5|132001.5|131901.5|132048|131916.5|132001|131813.3|89
1692878700000|2023-08-24 12:05:00|132013|131913|132104.5|131904.5|132128.5|131950.5|132013|131895.5|132
1692879000000|2023-08-24 12:10:00|132104|131904|132085.5|131885.5|132106.5|131929.5|132029.5|131864.6|121
1692879300000|2023-08-24 12:15:00|132085|131885|132073|131873|132091.5|131891.5|132072|131872|76
1692879600000|2023-08-24 12:20:00|132074|131874|132104.5|131904.5|132146|131946|132029|131872.5|122
1692879900000|2023-08-24 12:25:00|132103|131903|132157.5|131957.5|132157.5|131957.5|132058|131858|188
1692880200000|2023-08-24 12:30:00|132157|131957|132205.4|132005.4|132218.1|132018.1|132072.2|131872.2|315
1692880500000|2023-08-24 12:35:00|132206.4|132006.4|132193.8|131993.8|132208.8|132008.8|132160|131960|240
1692880800000|2023-08-24 12:40:00|132194|131994|132338.5|132138.5|132339|132139|132193.9|131993.9|177
1692881100000|2023-08-24 12:45:00|132338|132138|132361.1|132161.1|132363|132163|132331.8|132131.8|115
1692881400000|2023-08-24 12:50:00|132360.6|132160.6|132298.9|132098.9|132365.5|132165.5|132267.9|132067.9|151
1692881700000|2023-08-24 12:55:00|132299.4|132099.4|132270.5|132070.5|132304.9|132104.9|132270.5|132070.5|137
1692882000000|2023-08-24 13:00:00|132270|132070|132169.3|132069.3|132270|132070|132168.3|132020.5|75
1692882300000|2023-08-24 13:05:00|132219.8|132019.8|132207.5|132007.5|132245.6|132068.8|132166.8|132007.5|56
1692882600000|2023-08-24 13:10:00|132208.7|132008.7|132195.3|131995.3|132208.9|132008.9|132176.1|131976.1|72
1692882900000|2023-08-24 13:15:00|132195.8|131995.8|132126.3|132026.3|132207.8|132053.3|132100.1|131933.9|137
1692883200000|2023-08-24 13:20:00|132121.3|132021.3|132205.3|132005.3|132212.4|132030.9|132120.3|131987|147
1692883500000|2023-08-24 13:25:00|132209.4|132009.4|132202.7|132002.7|132209.4|132009.4|132158.9|131958.9|145
1692883800000|2023-08-24 13:30:00|132203.7|132003.7|132250.8|132050.8|132260.3|132060.3|132156|131956|188
1692884100000|2023-08-24 13:35:00|132250.3|132050.3|132324|132124|132325.3|132125.3|132244.7|132044.7|248
1692884400000|2023-08-24 13:40:00|132323.3|132123.3|132327.8|132127.8|132330|132174.1|132269.1|132095|158
1692884700000|2023-08-24 13:45:00|132327.3|132127.3|132246|132046|132330.8|132173.4|132230|132028|198
1692885000000|2023-08-24 13:50:00|132248.6|132048.6|132220.1|132020.1|132257.8|132057.8|132204.4|132004.4|128
1692885300000|2023-08-24 13:55:00|132228.4|132028.4|132173.6|131973.6|132228.4|132028.4|132159.5|131959.5|124
1692885600000|2023-08-24 14:00:00|132173.1|131973.1|132194|131994|132194|131994|132126|131926|130
1692885900000|2023-08-24 14:05:00|132194.5|131994.5|132218.5|132018.5|132218.5|132018.5|132171|131971|124
1692886200000|2023-08-24 14:10:00|132217|132017|132218|132018|132278.5|132078.5|132194|131994|180
1692886500000|2023-08-24 14:15:00|132217.5|132017.5|132161.5|131961.5|132218|132018|132143|131943|171
1692886800000|2023-08-24 14:20:00|132163|131963|132171|131971|132173|131973|132153|131953|151
1692887100000|2023-08-24 14:25:00|132170.5|131970.5|132203.8|132003.8|132203.8|132003.8|132158.6|131958.6|166
1692887400000|2023-08-24 14:30:00|132202.6|132002.6|132212.5|132012.5|132246|132046|132200.3|132000.3|147
1692887700000|2023-08-24 14:35:00|132210.5|132010.5|132193|131993|132271.5|132087|132187|131987.5|200
1692888000000|2023-08-24 14:40:00|132192.5|131992.5|132188.5|131988.5|132204|132004|132165|131965|147
1692888300000|2023-08-24 14:45:00|132188|131988|132184.5|131984.5|132192|131992|132170|131970|122
1692888600000|2023-08-24 14:50:00|132186.5|131986.5|132251|132051|132256|132093.5|132180|131980|123
1692888900000|2023-08-24 14:55:00|132252|132052|132262|132062|132262|132062|132245.5|132045.5|63
1692889200000|2023-08-24 15:00:00|132265.5|132065.5|132321.5|132121.5|132348|132148|132265.5|132065.5|148
1692889500000|2023-08-24 15:05:00|132321|132121|132354.5|132154.5|132393.5|132204.1|132287|132120|206
1692889800000|2023-08-24 15:10:00|132358.8|132158.8|132449.6|132249.6|132475|132275|132349.3|132149.3|284
1692890100000|2023-08-24 15:15:00|132448.6|132248.6|132419|132219|132448.6|132276.1|132348.4|132204.1|112
1692890400000|2023-08-24 15:20:00|132418.5|132218.5|132470.4|132270.4|132470.4|132298.9|132377.9|132217.5|155
1692890700000|2023-08-24 15:25:00|132470.9|132270.9|132475.9|132275.9|132479.3|132333.7|132433.2|132270.9|39
1692891000000|2023-08-24 15:30:00|132476.4|132276.4|132547.9|132347.9|132561.5|132361.5|132476.4|132276.4|105
1692891300000|2023-08-24 15:35:00|132546.9|132346.9|132534.3|132334.3|132565|132365|132529|132329|49
1692891600000|2023-08-24 15:40:00|132534.8|132334.8|132578|132378|132582.5|132414.6|132501.7|132334.8|56
1692891900000|2023-08-24 15:45:00|132578.4|132378.4|132580.5|132380.5|132580.7|132434.4|132533.2|132376.2|20
1692892200000|2023-08-24 15:50:00|132580|132380|132614|132414|132634|132448.9|132548.9|132378|80
1692892500000|2023-08-24 15:55:00|132613.8|132413.8|132584.2|132384.2|132617.1|132447.3|132536.1|132379.8|95
1692892800000|2023-08-24 16:00:00|132583.8|132383.8|132593.1|132393.1|132593.6|132393.6|132581.4|132381.4|36
1692893100000|2023-08-24 16:05:00|132592.1|132392.1|132462.5|132262.5|132596.3|132396.3|132450.1|132250.1|121
1692893400000|2023-08-24 16:10:00|132463|132263|132450.6|132250.6|132493|132293|132430|132230|123
1692893700000|2023-08-24 16:15:00|132447.2|132247.2|132428|132228|132450.6|132250.6|132410.8|132210.8|78
1692894000000|2023-08-24 16:20:00|132427.6|132227.6|132414.5|132214.5|132435.8|132235.8|132399.8|132199.8|89
1692894300000|2023-08-24 16:25:00|132415|132215|132411|132211|132420.8|132220.8|132407.5|132207.5|52
1692894600000|2023-08-24 16:30:00|132411.1|132211.1|132580.5|132380.5|132581|132381|132379|132179|136
1692894900000|2023-08-24 16:35:00|132582|132382|132499.3|132299.3|132590|132390|132499.3|132299.3|84
1692895200000|2023-08-24 16:40:00|132499.5|132299.5|132445.5|132245.5|132505.5|132305.5|132444.9|132244.9|123
1692895500000|2023-08-24 16:45:00|132446|132246|132518.8|132318.8|132526|132326|132399.5|132246|117
1692895800000|2023-08-24 16:50:00|132519.3|132319.3|132526.5|132326.5|132530.1|132330.1|132516.5|132316.5|45
1692896100000|2023-08-24 16:55:00|132527.1|132327.1|132528.1|132328.1|132613.1|132413.1|132499.8|132323.5|127
1692896400000|2023-08-24 17:00:00|132530|132330|132527.6|132327.6|132555.3|132355.3|132521|132321|69
1692896700000|2023-08-24 17:05:00|132535.2|132335.2|132520.5|132320.5|132558.6|132358.6|132519.4|132319.4|90
1692897000000|2023-08-24 17:10:00|132521.6|132321.6|132505.1|132305.1|132529.7|132329.7|132495.8|132295.8|47
1692897300000|2023-08-24 17:15:00|132504.5|132304.5|132510.1|132310.1|132516.7|132316.7|132489.8|132289.8|74
1692897600000|2023-08-24 17:20:00|132512.5|132312.5|132527.5|132327.5|132551.8|132351.8|132510.1|132310.1|118
1692897900000|2023-08-24 17:25:00|132538.5|132338.5|132542.1|132342.1|132550.9|132350.9|132529.5|132329.5|95
1692898200000|2023-08-24 17:30:00|132542.7|132342.7|132576|132376|132576.4|132376.4|132542.7|132342.7|52
1692898500000|2023-08-24 17:35:00|132579.5|132379.5|132564.4|132364.4|132581.6|132381.6|132555|132355|91
1692898800000|2023-08-24 17:40:00|132563.6|132363.6|132601.5|132401.5|132601.5|132401.5|132563.6|132363.6|63
1692899100000|2023-08-24 17:45:00|132600.6|132400.6|132616.6|132416.6|132626.1|132426.1|132587.6|132387.6|30
1692899400000|2023-08-24 17:50:00|132613.1|132413.1|132670.5|132470.5|132671.5|132471.5|132602.2|132402.2|40
1692899700000|2023-08-24 17:55:00|132667.3|132467.3|132668.3|132468.3|132671.5|132471.5|132613|132413|52
1692900000000|2023-08-24 18:00:00|132664|132464|132595|132395|132664.8|132464.8|132595|132395|107
1692900300000|2023-08-24 18:05:00|132596.1|132396.1|132566.1|132366.1|132609|132409|132551.8|132351.8|87
1692900600000|2023-08-24 18:10:00|132562.1|132362.1|132564|132364|132573.6|132373.6|132557.1|132357.1|46
1692900900000|2023-08-24 18:15:00|132566.1|132366.1|132619.5|132419.5|132622.8|132422.8|132552.1|132352.1|144
1692901200000|2023-08-24 18:20:00|132606.4|132406.4|132602.6|132402.6|132619.5|132419.5|132598.2|132398.2|83
1692901500000|2023-08-24 18:25:00|132600.8|132400.8|132605|132405|132633.2|132433.2|132593.8|132393.8|67
1692901800000|2023-08-24 18:30:00|132604|132404|132592.3|132392.3|132605|132405|132582.5|132382.5|74
1692902100000|2023-08-24 18:35:00|132592.6|132392.6|132620.1|132420.1|132624.4|132424.4|132589.9|132389.9|78
1692902400000|2023-08-24 18:40:00|132620.3|132420.3|132613.1|132413.1|132632.6|132432.6|132609.1|132409.1|99
1692902700000|2023-08-24 18:45:00|132609.2|132409.2|132602.6|132402.6|132613.4|132413.4|132600.4|132400.4|35
1692903000000|2023-08-24 18:50:00|132603.5|132403.5|132610|132410|132616.8|132416.8|132600.4|132400.4|53
1692903300000|2023-08-24 18:55:00|132610.2|132410.2|132651.6|132451.6|132653.8|132453.8|132606.6|132406.6|28
1692903600000|2023-08-24 19:00:00|132652|132452|132656.5|132456.5|132658.6|132458.6|132628.6|132428.6|51
1692903900000|2023-08-24 19:05:00|132657.3|132457.3|132659.5|132459.5|132669|132469|132646.8|132446.8|26
1692904200000|2023-08-24 19:10:00|132659|132459|132635|132435|132667.6|132467.6|132625.8|132425.8|39
1692904500000|2023-08-24 19:15:00|132626|132426|132630.5|132430.5|132635|132435|132623|132423|28
1692904800000|2023-08-24 19:20:00|132628.5|132428.5|132624.5|132424.5|132628.5|132428.5|132621|132421|23
1692905100000|2023-08-24 19:25:00|132623|132423|132622.5|132422.5|132631|132431|132620.5|132420.5|27
1692905400000|2023-08-24 19:30:00|132622|132422|132622.5|132422.5|132625|132425|132620|132420|16
1692905700000|2023-08-24 19:35:00|132623|132423|132633.8|132433.8|132636.8|132436.8|132622|132422|45
1692906000000|2023-08-24 19:40:00|132634.3|132434.3|132637.3|132437.3|132637.3|132437.3|132634.3|132434.3|3
1692906300000|2023-08-24 19:45:00|132636.8|132436.8|132627.6|132427.6|132636.8|132436.8|132627.6|132427.6|25
1692906600000|2023-08-24 19:50:00|132628.6|132428.6|132635.6|132435.6|132635.6|132435.6|132627|132427|22
1692906900000|2023-08-24 19:55:00|132635.7|132435.7|132670.5|132470.5|132685|132485|132635.4|132435.4|75
1692921600000|2023-08-25 00:00:00|132737|132377|132488|132388|132775|132479.5|132473.5|132299|417
1692921900000|2023-08-25 00:05:00|132489.5|132389.5|132474|132374|132527.8|132427.8|132398.5|132251|496
1692922200000|2023-08-25 00:10:00|132472.5|132372.5|132474|132374|132509.3|132409.3|132452.5|132352.5|268
1692922500000|2023-08-25 00:15:00|132473.5|132373.5|132506|132406|132555.5|132455.5|132468.5|132368.5|359
1692922800000|2023-08-25 00:20:00|132505|132405|132546.5|132446.5|132550.5|132450.5|132500.5|132400.5|336
1692923100000|2023-08-25 00:25:00|132547|132447|132567.5|132467.5|132609|132509|132546.5|132446.5|371
1692923400000|2023-08-25 00:30:00|132568.5|132468.5|132639|132539|132693|132593|132564.7|132464.7|386
1692923700000|2023-08-25 00:35:00|132639.5|132539.5|132671.5|132571.5|132691|132591|132614.5|132514.5|297
1692924000000|2023-08-25 00:40:00|132674.5|132574.5|132639.5|132539.5|132691.5|132591.5|132633.5|132533.5|249
1692924300000|2023-08-25 00:45:00|132641|132541|132623.5|132523.5|132649|132549|132589|132489|321
1692924600000|2023-08-25 00:50:00|132622|132522|132515|132415|132623|132523|132515|132415|341
1692924900000|2023-08-25 00:55:00|132507|132407|132479|132379|132524|132424|132475|132375|285
1692925200000|2023-08-25 01:00:00|132480|132380|132493.5|132393.5|132501|132401|132417|132317|295
1692925500000|2023-08-25 01:05:00|132495|132395|132552|132452|132566|132466|132485.7|132385.7|249
1692925800000|2023-08-25 01:10:00|132552.5|132452.5|132557.5|132457.5|132585|132485|132552.5|132452.5|270
1692926100000|2023-08-25 01:15:00|132556.5|132456.5|132506|132406|132563.7|132463.7|132504.5|132404.5|293
1692926400000|2023-08-25 01:20:00|132505.5|132405.5|132544.9|132444.9|132547.9|132447.9|132502.5|132402.5|380
1692926700000|2023-08-25 01:25:00|132545|132445|132571.5|132471.5|132594|132494|132544.9|132444.9|386
1692927000000|2023-08-25 01:30:00|132573|132473|132624|132524|132661.5|132561.5|132572.5|132472.5|394
1692927300000|2023-08-25 01:35:00|132622.5|132522.5|132616|132516|132643.5|132543.5|132593.5|132493.5|361
1692927600000|2023-08-25 01:40:00|132618|132518|132678|132578|132690.5|132590.5|132611.5|132511.5|298
1692927900000|2023-08-25 01:45:00|132676.5|132576.5|132617.5|132517.5|132696|132596|132607.5|132507.5|272
1692928200000|2023-08-25 01:50:00|132609.5|132509.5|132624.5|132524.5|132634|132534|132579|132479|307
1692928500000|2023-08-25 01:55:00|132627.5|132527.5|132574|132474|132627.5|132527.5|132564.5|132464.5|331
1692928800000|2023-08-25 02:00:00|132571.7|132471.7|132618.5|132518.5|132630|132530|132567.4|132467.4|274
1692929100000|2023-08-25 02:05:00|132620|132520|132574|132474|132626.1|132526.1|132574|132474|204
1692929400000|2023-08-25 02:10:00|132575|132475|132568.5|132468.5|132592.5|132492.5|132554.5|132454.5|254
1692929700000|2023-08-25 02:15:00|132569.5|132469.5|132631|132531|132632.5|132532.5|132569|132469|290
1692930000000|2023-08-25 02:20:00|132637|132537|132574.9|132474.9|132661.2|132561.2|132573.5|132473.5|307
1692930300000|2023-08-25 02:25:00|132574.5|132474.5|132587|132487|132610|132510|132570.9|132470.9|225
1692930600000|2023-08-25 02:30:00|132586.5|132486.5|132568|132468|132597.5|132497.5|132562.5|132462.5|257
1692930900000|2023-08-25 02:35:00|132568.5|132468.5|132576|132476|132595.5|132495.5|132567.5|132467.5|175
1692931200000|2023-08-25 02:40:00|132575|132475|132555|132455|132591|132491|132515.5|132415.5|227
1692931500000|2023-08-25 02:45:00|132554|132454|132581|132481|132614|132514|132544|132444|246
1692931800000|2023-08-25 02:50:00|132580.5|132480.5|132540.5|132440.5|132581|132481|132526|132426|190
1692932100000|2023-08-25 02:55:00|132540.6|132440.6|132499|132399|132547.5|132447.5|132461|132361|233
1692932400000|2023-08-25 03:00:00|132509|132409|132506.6|132406.6|132531|132431|132493.5|132393.5|243
1692932700000|2023-08-25 03:05:00|132506.1|132406.1|132572|132472|132578|132478|132502.5|132402.5|316
1692933000000|2023-08-25 03:10:00|132572.5|132472.5|132506.5|132406.5|132573.9|132473.9|132492.9|132392.9|263
1692933300000|2023-08-25 03:15:00|132506|132406|132558.5|132458.5|132559.4|132459.4|132503|132403|295
1692933600000|2023-08-25 03:20:00|132557.4|132457.4|132554.5|132454.5|132573|132473|132531|132431|240
1692933900000|2023-08-25 03:25:00|132555|132455|132589|132489|132590.5|132490.5|132555|132455|205
1692934200000|2023-08-25 03:30:00|132587.5|132487.5|132577.5|132477.5|132609|132509|132570.5|132470.5|192
1692934500000|2023-08-25 03:35:00|132578|132478|132618|132518|132623|132523|132577.5|132477.5|166
1692934800000|2023-08-25 03:40:00|132616.5|132516.5|132640.5|132540.5|132670|132570|132611|132511|245
1692935100000|2023-08-25 03:45:00|132641|132541|132598|132498|132641|132541|132598|132498|193
1692935400000|2023-08-25 03:50:00|132602|132502|132621.5|132521.5|132633.5|132533.5|132602|132502|161
1692935700000|2023-08-25 03:55:00|132621|132521|132605|132505|132623|132523|132598.7|132498.7|161
1692936000000|2023-08-25 04:00:00|132604.5|132504.5|132606.4|132506.4|132619|132519|132588|132488|153
1692936300000|2023-08-25 04:05:00|132606.1|132506.1|132578|132478|132606.6|132506.6|132578|132478|175
1692936600000|2023-08-25 04:10:00|132577.5|132477.5|132580.5|132480.5|132583|132483|132568.9|132468.9|150
1692936900000|2023-08-25 04:15:00|132583.5|132483.5|132596.5|132496.5|132598.5|132498.5|132562.4|132462.4|202
1692937200000|2023-08-25 04:20:00|132597|132497|132594|132494|132597.9|132497.9|132573.5|132473.5|94
1692937500000|2023-08-25 04:25:00|132595|132495|132593.5|132493.5|132604|132504|132593.5|132493.5|35
1692937800000|2023-08-25 04:30:00|132593|132493|132577.5|132477.5|132594.4|132494.4|132557.5|132457.5|224
1692938100000|2023-08-25 04:35:00|132578.5|132478.5|132575.5|132475.5|132581.6|132481.6|132569.1|132469.1|146
1692938400000|2023-08-25 04:40:00|132574.5|132474.5|132597.6|132497.6|132614.4|132514.4|132571.5|132471.5|232
1692938700000|2023-08-25 04:45:00|132597.5|132497.5|132578.1|132478.1|132598.1|132498.1|132563|132463|221
1692939000000|2023-08-25 04:50:00|132578|132478|132587|132487|132594.5|132494.5|132578|132478|139
1692939300000|2023-08-25 04:55:00|132587.5|132487.5|132597|132497|132597|132497|132571|132471|170
1692939600000|2023-08-25 05:00:00|132596|132496|132586.5|132486.5|132608|132508|132568.3|132468.3|261
1692939900000|2023-08-25 05:05:00|132587.5|132487.5|132580.6|132480.6|132591.4|132491.4|132573|132473|210
1692940200000|2023-08-25 05:10:00|132580.4|132480.4|132510.5|132410.5|132580.6|132480.6|132490.6|132390.6|210
1692940500000|2023-08-25 05:15:00|132509.5|132409.5|132509|132409|132530.5|132430.5|132502|132402|246
1692940800000|2023-08-25 05:20:00|132504.9|132404.9|132529|132429|132542.5|132442.5|132502.5|132402.5|169
1692941100000|2023-08-25 05:25:00|132529.5|132429.5|132536.5|132436.5|132547.5|132447.5|132520|132420|198
1692941400000|2023-08-25 05:30:00|132537|132437|132560.5|132460.5|132561.6|132461.6|132526.5|132426.5|161
1692941700000|2023-08-25 05:35:00|132561|132461|132503.5|132403.5|132561.1|132461.1|132494.5|132394.5|244
1692942000000|2023-08-25 05:40:00|132504.5|132404.5|132504.5|132404.5|132507.1|132407.1|132485.5|132385.5|158
1692942300000|2023-08-25 05:45:00|132504|132404|132371|132271|132504|132404|132365|132265|353
1692942600000|2023-08-25 05:50:00|132370|132270|132079|131979|132370|132270|131969.5|131869.5|720
1692942900000|2023-08-25 05:55:00|132079.5|131979.5|132222|132122|132245|132145|132075|131975|478
1692943200000|2023-08-25 06:00:00|132224|132124|132243.5|132143.5|132272.5|132172.5|132195|132095|332
1692943500000|2023-08-25 06:05:00|132244|132144|132263|132163|132274.5|132174.5|132231|132131|300
1692943800000|2023-08-25 06:10:00|132262.5|132162.5|132190.5|132090.5|132290|132190|132141|132041|437
1692944100000|2023-08-25 06:15:00|132189|132089|132182.8|132082.8|132213.5|132113.5|132146.5|132046.5|424
1692944400000|2023-08-25 06:20:00|132184.5|132084.5|132298.4|132198.4|132317|132217|132184.5|132084.5|423
1692944700000|2023-08-25 06:25:00|132298.9|132198.9|132323.2|132223.2|132333.6|132233.6|132195.7|132095.7|458
1692945000000|2023-08-25 06:30:00|132315.2|132215.2|132287.7|132187.7|132323.5|132223.5|132282.7|132182.7|291
1692945300000|2023-08-25 06:35:00|132288|132188|132386.5|132286.5|132392.9|132292.9|132287.3|132187.3|118
1692945600000|2023-08-25 06:40:00|132386|132286|132338.5|132238.5|132403|132286|132330.5|132202.5|182
1692945900000|2023-08-25 06:45:00|132341|132241|132341|132241|132355.5|132255.5|132323.1|132223.1|100
1692946200000|2023-08-25 06:50:00|132340|132240|132369.5|132269.5|132386.9|132286.9|132328.5|132228.5|123
1692946500000|2023-08-25 06:55:00|132368.6|132268.6|132340.1|132240.1|132369|132269|132337.7|132237.7|108
1692946800000|2023-08-25 07:00:00|132341|132241|132344|132244|132345|132245|132315.7|132215.7|157
1692947100000|2023-08-25 07:05:00|132344.5|132244.5|132276.5|132176.5|132365.7|132257.5|132251|132093|141
1692947400000|2023-08-25 07:10:00|132277|132177|132317.5|132217.5|132319.5|132219.5|132277|132177|60
1692947700000|2023-08-25 07:15:00|132318|132218|132319|132219|132322.5|132222.5|132302|132202|91
1692948000000|2023-08-25 07:20:00|132318.5|132218.5|132346.5|132246.5|132351|132251|132312|132212|98
1692948300000|2023-08-25 07:25:00|132347|132247|132320|132220|132349|132249|132319.5|132219.5|60
1692948600000|2023-08-25 07:30:00|132321|132221|132278|132178|132376|132234.5|132277|132129.5|122
1692948900000|2023-08-25 07:35:00|132277.5|132177.5|132300.5|132200.5|132336.5|132200.5|132254.5|132065.5|207
1692949200000|2023-08-25 07:40:00|132302|132202|132328.5|132228.5|132360|132260|132298|132198|146
1692949500000|2023-08-25 07:45:00|132329|132229|132334|132234|132382.5|132247|132322|132179|125
1692949800000|2023-08-25 07:50:00|132382.9|132182.9|132404|132204|132404|132255.2|132347|132174.5|95
1692950100000|2023-08-25 07:55:00|132354|132254|132392|132192|132417.5|132255.4|132327.5|132176.5|142
1692950400000|2023-08-25 08:00:00|132390.5|132190.5|132368.5|132168.5|132399.5|132199.5|132364|132164|151
1692950700000|2023-08-25 08:05:00|132367.5|132167.5|132371.2|132171.2|132390.4|132238.4|132331.1|132163|183
1692951000000|2023-08-25 08:10:00|132370.7|132170.7|132327.3|132227.3|132388.5|132238|132324.1|132165|85
1692951300000|2023-08-25 08:15:00|132326.3|132226.3|132387.3|132187.3|132392|132233.6|132326|132173|68
1692951600000|2023-08-25 08:20:00|132387.8|132187.8|132347.5|132247.5|132398.6|132298.6|132343.8|132187.8|142
1692951900000|2023-08-25 08:25:00|132347|132247|132444.5|132244.5|132446.5|132295.5|132347|132225|80
1692952200000|2023-08-25 08:30:00|132447.5|132247.5|132370|132270|132463.5|132314|132370|132222|73
1692952500000|2023-08-25 08:35:00|132371|132271|132359|132259|132371.5|132271.5|132352.5|132252.5|39
1692952800000|2023-08-25 08:40:00|132359.5|132259.5|132362.5|132162.5|132369|132268.5|132304|132104|192
1692953100000|2023-08-25 08:45:00|132363|132163|132360.5|132160.5|132380|132180|132360.5|132160.5|69
1692953400000|2023-08-25 08:50:00|132360.6|132160.6|132336.2|132136.2|132374|132174|132336.2|132136.2|105
1692953700000|2023-08-25 08:55:00|132336.7|132136.7|132306.5|132106.5|132344.1|132182.9|132252|132097.5|151
1692954000000|2023-08-25 09:00:00|132307|132107|132293.5|132093.5|132308|132108|132285.4|132085.4|225
1692954300000|2023-08-25 09:05:00|132295|132095|132334.7|132134.7|132348.5|132148.5|132295|132095|173
1692954600000|2023-08-25 09:10:00|132334.4|132134.4|132296.8|132096.8|132336.1|132136.1|132296.8|132096.8|125
1692954900000|2023-08-25 09:15:00|132296.3|132096.3|132279|132079|132296.3|132096.3|132251.8|132051.8|107
1692955200000|2023-08-25 09:20:00|132279.5|132079.5|132214.4|132014.4|132279.5|132138|132188.5|132013|140
1692955500000|2023-08-25 09:25:00|132215.3|132015.3|132222.4|132022.4|132223.5|132023.5|132209.4|132009.4|73
1692955800000|2023-08-25 09:30:00|132223.5|132023.5|132189.1|131989.1|132223.6|132023.6|132189.1|131989.1|82
1692956100000|2023-08-25 09:35:00|132188.6|131988.6|132202|132002|132221.8|132021.8|132183|131983|127
1692956400000|2023-08-25 09:40:00|132202.4|132002.4|132125.8|132025.8|132203.2|132026.6|132125.6|131975|62
1692956700000|2023-08-25 09:45:00|132126|132026|132142.5|132042.5|132145|132045|132126|132026|30
1692957000000|2023-08-25 09:50:00|132142|132042|132147.5|132047.5|132155.9|132055.9|132141.5|132041.5|37
1692957300000|2023-08-25 09:55:00|132148|132048|132207|132007|132207|132067.5|132148|132001|57
1692957600000|2023-08-25 10:00:00|132205.5|132005.5|132141.5|132041.5|132206|132044.5|132140.5|131993|38
1692957900000|2023-08-25 10:05:00|132142|132042|132130.5|132030.5|132143.5|132043.5|132121|132021|36
1692958200000|2023-08-25 10:10:00|132130|132030|132140.5|131940.5|132179.7|132030|132127|131940.5|37
1692958500000|2023-08-25 10:15:00|132093.2|131993.2|132104.5|132004.5|132105|132005|132093.2|131993.2|28
1692958800000|2023-08-25 10:20:00|132103.4|132003.4|132152.5|131952.5|132154|132003.4|132091.2|131949.7|31
1692959100000|2023-08-25 10:25:00|132153|131953|132150|131950|132154.5|131954.5|132145.5|131945.5|19
1692959400000|2023-08-25 10:30:00|132149.5|131949.5|132139.5|131939.5|132149.5|131949.5|132139.5|131939.5|26
1692959700000|2023-08-25 10:35:00|132140|131940|132141.4|131941.4|132141.6|131941.6|132139|131939|40
1692960000000|2023-08-25 10:40:00|132141.1|131941.1|132147|131947|132147|131947|132140.9|131940.9|51
1692960300000|2023-08-25 10:45:00|132146.5|131946.5|132130.5|131930.5|132153|131953|132128|131928|45
1692960600000|2023-08-25 10:50:00|132129.5|131929.5|132148|131948|132149|131949|132128.5|131928.5|43
1692960900000|2023-08-25 10:55:00|132148.5|131948.5|132097|131997|132150|131997|132096|131946.5|26
1692961200000|2023-08-25 11:00:00|132096.5|131996.5|132154.3|131954.3|132160.7|132001.7|132089|131941.4|65
1692961500000|2023-08-25 11:05:00|132154.2|131954.2|132105.3|132005.3|132155.8|132006.4|132096.1|131950.2|124
1692961800000|2023-08-25 11:10:00|132104.8|132004.8|132101.9|132001.9|132155.3|132004.9|132101.1|131951.4|75
1692962100000|2023-08-25 11:15:00|132101.6|132001.6|132182.1|131982.1|132182.4|132028.9|132100.6|131968.4|125
1692962400000|2023-08-25 11:20:00|132181.6|131981.6|132117.1|132017.1|132181.6|132030.9|132106.1|131979.4|110
1692962700000|2023-08-25 11:25:00|132116.6|132016.6|132128.5|132028.5|132144.1|132044.1|132104|132004|93
1692963000000|2023-08-25 11:30:00|132128|132028|132186.4|131986.4|132187.9|132038.5|132126|131985.9|51
1692963300000|2023-08-25 11:35:00|132186.9|131986.9|132187.6|131987.6|132188.4|131988.4|132185.5|131985.5|20
1692963600000|2023-08-25 11:40:00|132186.6|131986.6|132159.9|132059.9|132197.7|132059.9|132156.9|131986.6|25
1692963900000|2023-08-25 11:45:00|132160.4|132060.4|132192.4|132092.4|132257.9|132095.7|132160.4|132036.8|93
1692964200000|2023-08-25 11:50:00|132193.2|132093.2|132241|132141|132291.4|132141|132192.9|132057.8|64
1692964500000|2023-08-25 11:55:00|132241.5|132141.5|132221.9|132121.9|132283.4|132141.9|132218.9|132083.4|50
1692964800000|2023-08-25 12:00:00|132222.9|132122.9|132219.5|132119.5|132224.4|132124.4|132219.4|132119.4|35
1692965100000|2023-08-25 12:05:00|132219|132119|132199|132099|132220.5|132120.5|132189.5|132089.5|35
1692965400000|2023-08-25 12:10:00|132196.5|132096.5|132159|132059|132233.1|132111|132155.5|132025|70
1692965700000|2023-08-25 12:15:00|132157.5|132057.5|132114|132014|132159.5|132059.5|132112.1|132012.1|84
1692966000000|2023-08-25 12:20:00|132114.9|132014.9|132087.9|131987.9|132116.4|132016.4|132087.6|131987.6|119
1692966300000|2023-08-25 12:25:00|132087.4|131987.4|132074|131974|132087.4|131987.4|132058|131958|118
1692966600000|2023-08-25 12:30:00|132074.5|131974.5|132099|131999|132101|132001|132065.3|131965.3|124
1692966900000|2023-08-25 12:35:00|132098.5|131998.5|132093|131993|132099|131999|132093|131993|19
1692967200000|2023-08-25 12:40:00|132091|131991|132152|131952|132155.5|132003.5|132091|131945|65
1692967500000|2023-08-25 12:45:00|132152.2|131952.2|132150.1|131950.1|132152.2|131952.2|132146|131946|30
1692967800000|2023-08-25 12:50:00|132150.3|131950.3|132150.6|131950.6|132150.9|131950.9|132147.5|131947.5|20
1692968100000|2023-08-25 12:55:00|132150.7|131950.7|132170|131970|132173.5|131973.5|132146|131946|46
1692968400000|2023-08-25 13:00:00|132170.7|131970.7|132114.9|132014.9|132170.7|132018.6|132105.4|131958.2|52
1692968700000|2023-08-25 13:05:00|132115|132015|132227|132027|132227|132061|132115|131959|88
1692969000000|2023-08-25 13:10:00|132228.9|132028.9|132225.2|132025.2|132237.9|132075.9|132175.4|132015.9|96
1692969300000|2023-08-25 13:15:00|132225|132025|132230.5|132030.5|132237.5|132071.3|132168.4|132020.2|56
1692969600000|2023-08-25 13:20:00|132231.3|132031.3|132255.6|132055.6|132258.9|132110.9|132196.9|132030.5|57
1692969900000|2023-08-25 13:25:00|132254.7|132054.7|132347|132147|132351.5|132198.6|132220.6|132054.7|148
1692970200000|2023-08-25 13:30:00|132347.5|132147.5|132286.1|132086.1|132348.5|132148.5|132279.6|132079.6|145
1692970500000|2023-08-25 13:35:00|132286.6|132086.6|132243.5|132043.5|132293.4|132146.5|132243.5|132043.5|119
1692970800000|2023-08-25 13:40:00|132243.2|132043.2|132259.8|132059.8|132264|132064|132225|132025|182
1692971100000|2023-08-25 13:45:00|132260.3|132060.3|132248|132048|132274.9|132113.2|132213.2|132044|125
1692971400000|2023-08-25 13:50:00|132254|132054|132214.7|132114.7|132289.1|132117.6|132212.6|132054|120
1692971700000|2023-08-25 13:55:00|132215|132115|132240.3|132040.3|132269.5|132115|132202.3|132017.1|105
1692972000000|2023-08-25 14:00:00|132233.1|132033.1|132027.7|131827.7|132413.4|132183.2|132003.5|131791|427
1692972300000|2023-08-25 14:05:00|132024.5|131824.5|132353.5|132153.5|132353.5|132179|132023.5|131784.2|503
1692972600000|2023-08-25 14:10:00|132342.6|132142.6|132083.9|131883.9|132352.5|132178|132083.9|131883.9|488
1692972900000|2023-08-25 14:15:00|132086.1|131886.1|132074|131874|132125|131936|131841.3|131641.3|522
1692973200000|2023-08-25 14:20:00|132077.1|131877.1|132251.5|132051.5|132264.5|132064.5|132066.8|131866.8|380
1692973500000|2023-08-25 14:25:00|132255|132055|132399|132144|132426|132226|132237|131992|418
1692973800000|2023-08-25 14:30:00|132428.4|132160|132646|132446|132648.3|132448.3|132405|132121|450
1692974100000|2023-08-25 14:35:00|132644.9|132444.9|132630|132430|132710.6|132510.6|132616.1|132416.1|379
1692974400000|2023-08-25 14:40:00|132628.5|132428.5|132720.5|132520.5|132720.5|132520.5|132609.8|132409.8|277
1692974700000|2023-08-25 14:45:00|132721|132521|132829.2|132629.2|132839|132639|132682.8|132482.8|283
1692975000000|2023-08-25 14:50:00|132829.7|132629.7|132868.5|132668.5|132881.5|132681.5|132769.7|132569.7|270
1692975300000|2023-08-25 14:55:00|132868.4|132668.4|132940.5|132740.5|132991|132791|132854|132654|265
1692975600000|2023-08-25 15:00:00|132939.5|132739.5|132828.6|132628.6|132939.5|132739.5|132819.5|132619.5|210
1692975900000|2023-08-25 15:05:00|132828.3|132628.3|132656.5|132456.5|132828.3|132628.3|132646.4|132446.4|241
1692976200000|2023-08-25 15:10:00|132656|132456|132606.5|132406.5|132656|132456|132570|132370|225
1692976500000|2023-08-25 15:15:00|132611|132411|132668.4|132468.4|132672.5|132472.5|132604|132404|187
1692976800000|2023-08-25 15:20:00|132679.6|132479.6|132686.7|132486.7|132696.6|132557.9|132651.2|132475.8|80
1692977100000|2023-08-25 15:25:00|132686.4|132486.4|132481.7|132281.7|132690|132490|132473.5|132273.5|289
1692977400000|2023-08-25 15:30:00|132502.1|132302.1|132566.8|132366.8|132600|132413.5|132502.1|132302.1|148
1692977700000|2023-08-25 15:35:00|132565|132365|132394.5|132194.5|132565|132365|132386.6|132186.6|286
1692978000000|2023-08-25 15:40:00|132394|132194|132423.1|132223.1|132430|132230|132371.5|132171.5|184
1692978300000|2023-08-25 15:45:00|132417|132217|132426.5|132226.5|132443.5|132243.5|132405|132205|141
1692978600000|2023-08-25 15:50:00|132426|132226|132504|132304|132504|132304|132419.2|132219.2|154
1692978900000|2023-08-25 15:55:00|132502|132302|132500|132300|132517.6|132317.6|132488.1|132288.1|123
1692979200000|2023-08-25 16:00:00|132503|132303|132514.5|132314.5|132523.5|132364.9|132462.9|132285.1|92
1692979500000|2023-08-25 16:05:00|132507.3|132307.3|132449|132249|132507.3|132307.3|132430|132230|89
1692979800000|2023-08-25 16:10:00|132456|132256|132410.6|132210.6|132456|132256|132402.6|132202.6|59
1692980100000|2023-08-25 16:15:00|132414.6|132214.6|132435|132235|132440.4|132240.4|132397.4|132197.4|147
1692980400000|2023-08-25 16:20:00|132441.6|132241.6|132422.2|132222.2|132442.5|132242.5|132420.4|132220.4|56
1692980700000|2023-08-25 16:25:00|132429.2|132229.2|132411|132211|132434.3|132234.3|132402.8|132202.8|148
1692981000000|2023-08-25 16:30:00|132412.5|132212.5|132398.5|132198.5|132416.5|132216.5|132390.8|132190.8|143
1692981300000|2023-08-25 16:35:00|132402.5|132202.5|132391.5|132191.5|132402.5|132202.5|132388.5|132188.5|131
1692981600000|2023-08-25 16:40:00|132392|132192|132426|132226|132433.3|132233.3|132392|132192|104
1692981900000|2023-08-25 16:45:00|132429|132229|132424.1|132224.1|132440.1|132240.1|132414.8|132214.8|110
1692982200000|2023-08-25 16:50:00|132424.5|132224.5|132433.9|132233.9|132434.5|132234.5|132423.6|132223.6|71
1692982500000|2023-08-25 16:55:00|132433.8|132233.8|132443.6|132243.6|132444.6|132244.6|132427.8|132227.8|105
1692982800000|2023-08-25 17:00:00|132439.4|132239.4|132412.5|132212.5|132442.6|132242.6|132402.5|132202.5|101
1692983100000|2023-08-25 17:05:00|132413.1|132213.1|132410.1|132210.1|132423.4|132223.4|132409.5|132209.5|51
1692983400000|2023-08-25 17:10:00|132411.1|132211.1|132419.8|132219.8|132439.3|132239.3|132409.5|132209.5|86
1692983700000|2023-08-25 17:15:00|132420.3|132220.3|132413.1|132213.1|132447.9|132247.9|132410.1|132210.1|157
1692984000000|2023-08-25 17:20:00|132415.1|132215.1|132432.5|132232.5|132432.5|132232.5|132413.1|132213.1|50
1692984300000|2023-08-25 17:25:00|132433|132233|132445.1|132245.1|132446.9|132246.9|132432.8|132232.8|38
1692984600000|2023-08-25 17:30:00|132444.5|132244.5|132453.2|132253.2|132465.1|132265.1|132444.1|132244.1|74
1692984900000|2023-08-25 17:35:00|132452.7|132252.7|132468.3|132268.3|132468.3|132268.3|132450.9|132250.9|54
1692985200000|2023-08-25 17:40:00|132466.8|132266.8|132470.2|132270.2|132473.3|132273.3|132458.3|132258.3|91
1692985500000|2023-08-25 17:45:00|132461.3|132261.3|132455.6|132255.6|132470.2|132270.2|132453.5|132253.5|85
1692985800000|2023-08-25 17:50:00|132454|132254|132445|132245|132456.6|132256.6|132438.4|132238.4|83
1692986100000|2023-08-25 17:55:00|132444.8|132244.8|132412.5|132212.5|132453|132253|132411.6|132211.6|80
1692986400000|2023-08-25 18:00:00|132412.1|132212.1|132402.2|132202.2|132413.4|132213.4|132402.2|132202.2|45
1692986700000|2023-08-25 18:05:00|132401.2|132201.2|132401.7|132201.7|132403.2|132203.2|132400.7|132200.7|15
1692987000000|2023-08-25 18:10:00|132401.2|132201.2|132401.7|132201.7|132403.7|132203.7|132397.3|132197.3|42
1692987300000|2023-08-25 18:15:00|132401.2|132201.2|132380.2|132180.2|132403.2|132203.2|132376|132176|73
1692987600000|2023-08-25 18:20:00|132382.1|132182.1|132375.7|132175.7|132393.4|132193.4|132375.3|132175.3|157
1692987900000|2023-08-25 18:25:00|132376.5|132176.5|132315.5|132115.5|132384.9|132184.9|132302.5|132102.5|127
1692988200000|2023-08-25 18:30:00|132314.1|132114.1|132322.5|132122.5|132332|132132|132314.1|132114.1|60
1692988500000|2023-08-25 18:35:00|132320|132120|132302.5|132102.5|132322.5|132122.5|132290.1|132090.1|93
1692988800000|2023-08-25 18:40:00|132302|132102|132328|132128|132331|132131|132301|132101|106
1692989100000|2023-08-25 18:45:00|132327|132127|132323.5|132123.5|132334.5|132134.5|132320|132120|94
1692989400000|2023-08-25 18:50:00|132326|132126|132317|132117|132328.5|132128.5|132309.5|132109.5|90
1692989700000|2023-08-25 18:55:00|132319|132119|132279|132108|132324.5|132124.5|132279|132104.5|106
1692990000000|2023-08-25 19:00:00|132278|132107|132318|132118|132319.5|132138|132273|132098.5|87
1692990300000|2023-08-25 19:05:00|132317|132117|132320.5|132120.5|132324.5|132124.5|132317|132117|17
1692990600000|2023-08-25 19:10:00|132321.5|132121.5|132282|132082|132322.5|132122.5|132277|132077|75
1692990900000|2023-08-25 19:15:00|132281.5|132081.5|132268|132068|132282.5|132082.5|132261.5|132061.5|60
1692991200000|2023-08-25 19:20:00|132268.5|132068.5|132236|132036|132270|132070|132234.5|132034.5|79
1692991500000|2023-08-25 19:25:00|132234.5|132034.5|132235|132035|132236|132036|132233.5|132033.5|10
1692991800000|2023-08-25 19:30:00|132234|132034|132235|132035|132235.5|132035.5|132219.1|132019.1|30
1692992100000|2023-08-25 19:35:00|132235.5|132035.5|132240.5|132040.5|132246|132046|132235|132035|35
1692992400000|2023-08-25 19:40:00|132241|132041|132244.5|132044.5|132245.5|132045.5|132241|132041|9
1692992700000|2023-08-25 19:45:00|132243|132043|132231|132031|132243.5|132043.5|132231|132031|17
1692993000000|2023-08-25 19:50:00|132233|132033|132250|132050|132250.5|132050.5|132233|132033|49
1692993300000|2023-08-25 19:55:00|132249.5|132049.5|132225|132025|132249.5|132049.5|132222.5|132022.5|16
1693180800000|2023-08-28 00:00:00|132154.5|131954.5|132053.5|131953.5|132189.5|131989.5|132004.9|131804.9|465
1693181100000|2023-08-28 00:05:00|132054|131954|131852.5|131752.5|132054|131954|131819.5|131702.5|537
1693181400000|2023-08-28 00:10:00|131851.5|131751.5|131988.5|131888.5|132012|131912|131841.5|131741.5|374
1693181700000|2023-08-28 00:15:00|131988|131888|131985|131885|132043.5|131943.5|131984|131884|345
1693182000000|2023-08-28 00:20:00|131974|131874|132055|131955|132063|131963|131974|131874|274
1693182300000|2023-08-28 00:25:00|132054.5|131954.5|131989|131889|132083.5|131983.5|131929.5|131829.5|361
1693182600000|2023-08-28 00:30:00|131986.9|131886.9|131917.5|131817.5|131993.5|131893.5|131883.5|131783.5|421
1693182900000|2023-08-28 00:35:00|131919.5|131819.5|131994|131894|132018.1|131918.1|131906.5|131806.5|368
1693183200000|2023-08-28 00:40:00|131993.5|131893.5|131989|131889|132001.8|131901.8|131966.5|131866.5|264
1693183500000|2023-08-28 00:45:00|131989.5|131889.5|131957|131857|131996|131896|131921|131821|364
1693183800000|2023-08-28 00:50:00|131955|131855|131933|131833|131955|131855|131871.9|131771.9|393
1693184100000|2023-08-28 00:55:00|131930.5|131830.5|131975.5|131875.5|131980|131880|131868.3|131768.3|356
1693184400000|2023-08-28 01:00:00|131970|131870|131844|131744|131971|131871|131828.7|131728.7|539
1693184700000|2023-08-28 01:05:00|131843.2|131743.2|131866.5|131766.5|131884.5|131784.5|131833|131733|411
1693185000000|2023-08-28 01:10:00|131867.3|131767.3|131925|131825|131942|131842|131856.6|131756.6|387
1693185300000|2023-08-28 01:15:00|131927|131827|131799|131699|131927|131827|131752.5|131652.5|581
1693185600000|2023-08-28 01:20:00|131798.5|131698.5|131851|131751|131857.5|131757.5|131783.5|131683.5|413
1693185900000|2023-08-28 01:25:00|131854|131754|131877.4|131777.4|131919.2|131819.2|131843|131743|482
1693186200000|2023-08-28 01:30:00|131876.9|131776.9|131982.5|131882.5|132008|131908|131824.2|131724.2|624
1693186500000|2023-08-28 01:35:00|131987.5|131887.5|131979.2|131879.2|132002|131902|131945.5|131845.5|368
1693186800000|2023-08-28 01:40:00|131978.7|131878.7|132084.5|131984.5|132093|131993|131961.5|131861.5|388
1693187100000|2023-08-28 01:45:00|132083.5|131983.5|132120.5|132020.5|132124.5|132024.5|132049|131949|356
1693187400000|2023-08-28 01:50:00|132120|132020|132170|132070|132189|132089|132116.1|132016.1|380
1693187700000|2023-08-28 01:55:00|132168|132068|132180|132080|132197|132097|132151.5|132051.5|291
1693188000000|2023-08-28 02:00:00|132177.5|132077.5|132185|132085|132217|132117|132177.5|132077.5|338
1693188300000|2023-08-28 02:05:00|132184.5|132084.5|132225|132125|132260|132160|132180|132080|366
1693188600000|2023-08-28 02:10:00|132223.5|132123.5|132189.5|132089.5|132242.4|132142.4|132186.5|132086.5|280
1693188900000|2023-08-28 02:15:00|132188.5|132088.5|132206.6|132106.6|132216.1|132116.1|132186.8|132086.8|222
1693189200000|2023-08-28 02:20:00|132206.5|132106.5|132223.5|132123.5|132252|132152|132193.5|132093.5|198
1693189500000|2023-08-28 02:25:00|132222.8|132122.8|132237|132137|132246.3|132146.3|132207|132107|186
1693189800000|2023-08-28 02:30:00|132237.5|132137.5|132202.5|132102.5|132245.5|132145.5|132198.3|132098.3|188
1693190100000|2023-08-28 02:35:00|132201.5|132101.5|132176|132076|132201.5|132101.5|132152|132052|195
1693190400000|2023-08-28 02:40:00|132177|132077|132173|132073|132177|132077|132161|132061|168
1693190700000|2023-08-28 02:45:00|132172.5|132072.5|132225.5|132125.5|132233.5|132133.5|132171.1|132071.1|230
1693191000000|2023-08-28 02:50:00|132225.3|132125.3|132248.5|132148.5|132265|132165|132213|132113|237
1693191300000|2023-08-28 02:55:00|132249.5|132149.5|132267.3|132167.3|132268.3|132168.3|132237.5|132137.5|192
1693191600000|2023-08-28 03:00:00|132265|132165|132297|132197|132330|132230|132263.5|132163.5|221
1693191900000|2023-08-28 03:05:00|132296.5|132196.5|132291|132191|132297.5|132197.5|132285|132185|124
1693192200000|2023-08-28 03:10:00|132290.5|132190.5|132305|132205|132307.5|132207.5|132266.5|132166.5|162
1693192500000|2023-08-28 03:15:00|132310.5|132210.5|132293|132193|132317|132217|132269.8|132169.8|247
1693192800000|2023-08-28 03:20:00|132295.5|132195.5|132259.5|132159.5|132295.5|132195.5|132253|132153|191
1693193100000|2023-08-28 03:25:00|132260.5|132160.5|132286|132186|132295|132195|132259.5|132159.5|154
1693193400000|2023-08-28 03:30:00|132284.5|132184.5|132237|132137|132287|132187|132229.5|132129.5|104
1693193700000|2023-08-28 03:35:00|132237.5|132137.5|132228|132128|132253|132153|132219|132119|113
1693194000000|2023-08-28 03:40:00|132227.5|132127.5|132213|132113|132227.5|132127.5|132198.5|132098.5|165
1693194300000|2023-08-28 03:45:00|132213.5|132113.5|132228.5|132128.5|132238|132138|132213|132113|142
1693194600000|2023-08-28 03:50:00|132226.5|132126.5|132215|132115|132246.4|132146.4|132215|132115|128
1693194900000|2023-08-28 03:55:00|132215.5|132115.5|132226.5|132126.5|132228.5|132128.5|132204.5|132104.5|190
1693195200000|2023-08-28 04:00:00|132227|132127|132229.2|132129.2|132236.3|132136.3|132218|132118|151
1693195500000|2023-08-28 04:05:00|132227.2|132127.2|132198|132098|132230.8|132130.8|132190.8|132090.8|158
1693195800000|2023-08-28 04:10:00|132198.5|132098.5|132192|132092|132214.5|132114.5|132184.7|132084.7|152
1693196100000|2023-08-28 04:15:00|132190.5|132090.5|132194|132094|132203.5|132103.5|132189|132089|90
1693196400000|2023-08-28 04:20:00|132194.5|132094.5|132199.5|132099.5|132199.6|132099.6|132190.3|132090.3|83
1693196700000|2023-08-28 04:25:00|132199.6|132099.6|132217|132117|132229.5|132129.5|132199.6|132099.6|113
1693197000000|2023-08-28 04:30:00|132214.8|132114.8|132226|132126|132229.3|132129.3|132209.5|132109.5|143
1693197300000|2023-08-28 04:35:00|132228|132128|132256|132156|132267.5|132167.5|132225.5|132125.5|122
1693197600000|2023-08-28 04:40:00|132253|132153|132259.5|132159.5|132263.5|132163.5|132241.5|132141.5|129
1693197900000|2023-08-28 04:45:00|132257|132157|132248.5|132148.5|132258.5|132158.5|132237|132137|147
1693198200000|2023-08-28 04:50:00|132249|132149|132253.5|132153.5|132260.9|132160.9|132232|132132|143
1693198500000|2023-08-28 04:55:00|132254|132154|132207|132107|132262|132162|132198|132098|137
1693198800000|2023-08-28 05:00:00|132208.5|132108.5|132222|132122|132239.5|132139.5|132208.5|132108.5|176
1693199100000|2023-08-28 05:05:00|132223|132123|132246|132146|132277.5|132177.5|132223|132123|190
1693199400000|2023-08-28 05:10:00|132245.5|132145.5|132245|132145|132251|132151|132224.5|132124.5|158
1693199700000|2023-08-28 05:15:00|132245.5|132145.5|132215|132115|132245.5|132145.5|132211|132111|141
1693200000000|2023-08-28 05:20:00|132215.5|132115.5|132226.5|132126.5|132236.5|132136.5|132214.5|132114.5|191
1693200300000|2023-08-28 05:25:00|132226|132126|132221|132121|132237.5|132137.5|132144|132044|266
1693200600000|2023-08-28 05:30:00|132218|132118|132058.5|131958.5|132219|132119|132049|131949|344
1693200900000|2023-08-28 05:35:00|132063.5|131963.5|132099|131999|132102|132002|132024|131924|312
1693201200000|2023-08-28 05:40:00|132098.5|131998.5|132128.2|132028.2|132130.5|132030.5|132064.5|131964.5|249
1693201500000|2023-08-28 05:45:00|132128.7|132028.7|132108.5|132008.5|132141.5|132041.5|132099|131999|195
1693201800000|2023-08-28 05:50:00|132107.5|132007.5|132139.5|132039.5|132169|132069|132105.5|132005.5|250
1693202100000|2023-08-28 05:55:00|132140.4|132040.4|132178.5|132078.5|132199|132099|132139.5|132039.5|208
1693202400000|2023-08-28 06:00:00|132179|132079|132130.5|132030.5|132186.5|132086.5|132124|132024|341
1693202700000|2023-08-28 06:05:00|132131|132031|132104.5|132004.5|132138.5|132038.5|132104.5|132004.5|199
1693203000000|2023-08-28 06:10:00|132105.5|132005.5|132071|131971|132108.5|132008.5|132035.5|131935.5|352
1693203300000|2023-08-28 06:15:00|132070.7|131970.7|132123|132023|132124|132024|132055|131955|346
1693203600000|2023-08-28 06:20:00|132124|132024|132181.5|132081.5|132208|132108|132119.5|132019.5|319
1693203900000|2023-08-28 06:25:00|132169.5|132069.5|132131.9|132031.9|132189.4|132089.4|132131.9|132031.9|247
1693204200000|2023-08-28 06:30:00|132123.1|132023.1|132131.5|132031.5|132166.3|132034.1|132071|131954|246
1693204500000|2023-08-28 06:35:00|132132|132032|132128.9|132028.9|132146|132046|132126|132026|84
1693204800000|2023-08-28 06:40:00|132128.4|132028.4|132125.5|132025.5|132132.9|132032.9|132123.2|132023.2|61
1693205100000|2023-08-28 06:45:00|132126.5|132026.5|132168.2|132068.2|132177.5|132077.5|132124|132024|109
1693205400000|2023-08-28 06:50:00|132168.7|132068.7|132248.5|132148.5|132307.3|132148.5|132168.7|132047.5|160
1693205700000|2023-08-28 06:55:00|132249|132149|132394|132194|132394|132197.5|132248|132126.5|148
1693206000000|2023-08-28 07:00:00|132393.5|132193.5|132375.5|132175.5|132393.5|132193.5|132353.5|132153.5|109
1693206300000|2023-08-28 07:05:00|132374.5|132174.5|132331.5|132131.5|132419|132219|132329|132129|217
1693206600000|2023-08-28 07:10:00|132332.5|132132.5|132316.5|132216.5|132355.7|132217|132292.5|132131.5|139
1693206900000|2023-08-28 07:15:00|132320.5|132220.5|132501.5|132301.5|132530|132330|132320.5|132202.5|191
1693207200000|2023-08-28 07:20:00|132502.5|132302.5|132547.5|132347.5|132596.3|132396.3|132454.2|132291|250
1693207500000|2023-08-28 07:25:00|132543.5|132343.5|132558.1|132358.1|132563.5|132397.9|132497.9|132338|110
1693207800000|2023-08-28 07:30:00|132558|132358|132502.6|132302.6|132559.5|132359.5|132471|132271|158
1693208100000|2023-08-28 07:35:00|132502.7|132302.7|132524|132324|132527.3|132327.3|132499.4|132299.4|109
1693208400000|2023-08-28 07:40:00|132520.5|132320.5|132558.5|132358.5|132558.5|132358.5|132505|132305|137
1693208700000|2023-08-28 07:45:00|132559|132359|132631.5|132431.5|132631.5|132431.5|132559|132359|131
1693209000000|2023-08-28 07:50:00|132632|132432|132586.5|132386.5|132633.5|132448.7|132539.1|132386.5|85
1693209300000|2023-08-28 07:55:00|132587|132387|132524.8|132324.8|132589.5|132423.1|132498.6|132299.5|170
1693209600000|2023-08-28 08:00:00|132521.5|132321.5|132515.9|132315.9|132557.2|132357.2|132496.4|132296.4|213
1693209900000|2023-08-28 08:05:00|132543.5|132343.5|132559.3|132359.3|132564.3|132364.3|132503.8|132303.8|158
1693210200000|2023-08-28 08:10:00|132558.3|132358.3|132532|132332|132608.2|132408.2|132528.5|132328.5|141
1693210500000|2023-08-28 08:15:00|132536.2|132336.2|132546|132346|132546|132346|132526|132326|63
1693210800000|2023-08-28 08:20:00|132547|132347|132570|132370|132590|132390|132524.5|132324.5|114
1693211100000|2023-08-28 08:25:00|132568|132368|132550|132350|132568|132368|132530|132330|80
1693211400000|2023-08-28 08:30:00|132549.5|132349.5|132549|132349|132551|132351|132537.5|132337.5|77
1693211700000|2023-08-28 08:35:00|132548.5|132348.5|132542.5|132342.5|132571|132371|132542|132342|88
1693212000000|2023-08-28 08:40:00|132543|132343|132529.5|132329.5|132551.5|132351.5|132529.5|132329.5|79
1693212300000|2023-08-28 08:45:00|132528.5|132328.5|132582.5|132382.5|132623.5|132423.5|132528.5|132328.5|83
1693212600000|2023-08-28 08:50:00|132565.5|132365.5|132547|132347|132565.5|132365.5|132545.5|132345.5|44
1693212900000|2023-08-28 08:55:00|132547.5|132347.5|132554.5|132354.5|132554.5|132354.5|132547.5|132347.5|16
1693213200000|2023-08-28 09:00:00|132555|132355|132557|132357|132558.5|132358.5|132547|132347|26
1693213500000|2023-08-28 09:05:00|132557.5|132357.5|132557.5|132357.5|132557.5|132357.5|132553|132353|21
1693213800000|2023-08-28 09:10:00|132557|132357|132571|132371|132571|132371|132557|132357|3
1693214100000|2023-08-28 09:15:00|132572|132372|132572|132372|132573.3|132373.3|132571|132371|11
1693214400000|2023-08-28 09:20:00|132572.1|132372.1|132573|132373|132573|132373|132572|132372|3
1693214700000|2023-08-28 09:25:00|132574|132374|132571.3|132371.3|132575|132375|132569|132369|13
1693215000000|2023-08-28 09:30:00|132571|132371|132573.5|132373.5|132574.3|132374.3|132564|132364|29
1693215300000|2023-08-28 09:35:00|132574|132374|132571|132371|132574.5|132374.5|132571|132371|11
1693215600000|2023-08-28 09:40:00|132570.5|132370.5|132561.5|132361.5|132571.5|132371.5|132560.5|132360.5|13
1693215900000|2023-08-28 09:45:00|132566.5|132366.5|132587.5|132387.5|132587.5|132387.5|132566.5|132366.5|21
1693216200000|2023-08-28 09:50:00|132588|132388|132585|132385|132589.5|132389.5|132580.5|132380.5|35
1693216500000|2023-08-28 09:55:00|132584|132384|132588|132388|132592.5|132392.5|132583.5|132383.5|58
1693216800000|2023-08-28 10:00:00|132588.5|132388.5|132588.5|132388.5|132592.5|132392.5|132587|132387|24
1693217100000|2023-08-28 10:05:00|132588|132388|132587.5|132387.5|132589.5|132389.5|132581.5|132381.5|22
1693217400000|2023-08-28 10:10:00|132587|132387|132584|132384|132590.5|132390.5|132583.5|132383.5|33
1693217700000|2023-08-28 10:15:00|132585|132385|132588|132388|132590.5|132390.5|132585|132385|22
1693218000000|2023-08-28 10:20:00|132587.5|132387.5|132593.5|132393.5|132596|132396|132585.5|132385.5|28
1693218300000|2023-08-28 10:25:00|132592|132392|132595.5|132395.5|132598.5|132398.5|132591.5|132391.5|20
1693218600000|2023-08-28 10:30:00|132594.5|132394.5|132574.5|132374.5|132594.5|132445|132524.5|132374.5|30
1693218900000|2023-08-28 10:35:00|132575|132375|132550.5|132450.5|132588|132450.5|132531|132368.5|56
1693219200000|2023-08-28 10:40:00|132551|132451|132556|132456|132563|132463|132551|132451|23
1693219500000|2023-08-28 10:45:00|132556.5|132456.5|132560|132460|132560|132460|132556.5|132456.5|4
1693219800000|2023-08-28 10:50:00|132559|132459|132562.5|132462.5|132570|132470|132559|132459|25
1693220100000|2023-08-28 10:55:00|132563|132463|132616|132416|132619.5|132477.5|132561|132416|38
1693220400000|2023-08-28 11:00:00|132614|132414|132610|132410|132615|132415|132593.5|132393.5|219
1693220700000|2023-08-28 11:05:00|132609.5|132409.5|132535.5|132435.5|132615.5|132463|132529.5|132385|37
1693221000000|2023-08-28 11:10:00|132539.5|132439.5|132537|132437|132588|132463|132537|132384.5|28
1693221300000|2023-08-28 11:15:00|132536.5|132436.5|132601.5|132401.5|132601.5|132459|132526.5|132379.5|51
1693221600000|2023-08-28 11:20:00|132601|132401|132572.5|132372.5|132603.5|132403.5|132565|132365|88
1693221900000|2023-08-28 11:25:00|132573|132373|132607.5|132407.5|132611|132411|132573|132373|53
1693222200000|2023-08-28 11:30:00|132607|132407|132585|132385|132607.5|132407.5|132580|132380|64
1693222500000|2023-08-28 11:35:00|132585.5|132385.5|132590|132390|132590|132390|132584.5|132384.5|17
1693222800000|2023-08-28 11:40:00|132590.5|132390.5|132588|132388|132593|132393|132587|132387|29
1693223100000|2023-08-28 11:45:00|132589|132389|132579|132379|132594.5|132394.5|132579|132379|51
1693223400000|2023-08-28 11:50:00|132579.5|132379.5|132588.5|132388.5|132589|132389|132579.5|132379.5|29
1693223700000|2023-08-28 11:55:00|132588|132388|132583.5|132383.5|132588|132388|132563|132363|84
1693224000000|2023-08-28 12:00:00|132582.5|132382.5|132585.5|132385.5|132585.5|132385.5|132579|132379|106
1693224300000|2023-08-28 12:05:00|132585|132385|132541.5|132341.5|132585|132385|132515|132315|119
1693224600000|2023-08-28 12:10:00|132542|132342|132523|132323|132542|132342|132495|132295|118
1693224900000|2023-08-28 12:15:00|132523.5|132323.5|132538.5|132338.5|132549|132349|132522.7|132322.7|99
1693225200000|2023-08-28 12:20:00|132537.2|132337.2|132548.9|132348.9|132550.4|132350.4|132523.5|132323.5|116
1693225500000|2023-08-28 12:25:00|132548.4|132348.4|132543.7|132343.7|132554.6|132354.6|132536.4|132336.4|197
1693225800000|2023-08-28 12:30:00|132543.6|132343.6|132563.1|132363.1|132569.7|132369.7|132535.7|132335.7|174
1693226100000|2023-08-28 12:35:00|132563.6|132363.6|132538|132338|132563.6|132363.6|132517.7|132317.7|147
1693226400000|2023-08-28 12:40:00|132537|132337|132529.5|132329.5|132539|132339|132519.5|132319.5|54
1693226700000|2023-08-28 12:45:00|132528|132328|132505|132305|132530|132330|132500.5|132300.5|57
1693227000000|2023-08-28 12:50:00|132504.5|132304.5|132475.5|132275.5|132507.5|132307.5|132469.5|132269.5|61
1693227300000|2023-08-28 12:55:00|132475|132275|132466.5|132266.5|132478.5|132278.5|132466.5|132266.5|49
1693227600000|2023-08-28 13:00:00|132467.5|132267.5|132376|132176|132469.5|132269.5|132337.5|132137.5|170
1693227900000|2023-08-28 13:05:00|132376.5|132176.5|132417.6|132217.6|132423.5|132223.5|132376.5|132176.5|95
1693228200000|2023-08-28 13:10:00|132422.9|132222.9|132352|132152|132423.6|132223.6|132349|132149|135
1693228500000|2023-08-28 13:15:00|132352.5|132152.5|132367.5|132167.5|132367.5|132167.5|132341.5|132141.5|57
1693228800000|2023-08-28 13:20:00|132374|132174|132383.3|132183.3|132397.5|132197.5|132373.5|132173.5|99
1693229100000|2023-08-28 13:25:00|132384.4|132184.4|132390|132190|132432.5|132232.5|132382.3|132182.3|112
1693229400000|2023-08-28 13:30:00|132389.5|132189.5|132424.2|132224.2|132446|132246|132384.5|132184.5|222
1693229700000|2023-08-28 13:35:00|132425.2|132225.2|132407.4|132207.4|132444.7|132244.7|132403|132203|149
1693230000000|2023-08-28 13:40:00|132409.2|132209.2|132401.2|132201.2|132419.8|132219.8|132400.4|132200.4|117
1693230300000|2023-08-28 13:45:00|132397.8|132197.8|132412|132212|132414.5|132214.5|132388.3|132188.3|118
1693230600000|2023-08-28 13:50:00|132412.6|132212.6|132410.7|132210.7|132455.5|132255.5|132405|132205|149
1693230900000|2023-08-28 13:55:00|132412.3|132212.3|132411.5|132211.5|132422.8|132222.8|132404|132204|100
1693231200000|2023-08-28 14:00:00|132415.1|132215.1|132435.5|132235.5|132477.3|132277.3|132404.9|132204.9|172
1693231500000|2023-08-28 14:05:00|132434.5|132234.5|132424.8|132224.8|132443.8|132243.8|132424.8|132224.8|86
1693231800000|2023-08-28 14:10:00|132423.9|132223.9|132409|132209|132426|132226|132406.9|132206.9|100
1693232100000|2023-08-28 14:15:00|132404.4|132204.4|132410|132210|132416.9|132216.9|132403.4|132203.4|84
1693232400000|2023-08-28 14:20:00|132415.4|132215.4|132395.1|132195.1|132440|132240|132385.3|132185.3|101
1693232700000|2023-08-28 14:25:00|132396.1|132196.1|132363|132163|132396.1|132196.1|132359.1|132159.1|62
1693233000000|2023-08-28 14:30:00|132361.5|132161.5|132364.6|132164.6|132370.6|132170.6|132361.2|132161.2|95
1693233300000|2023-08-28 14:35:00|132364.9|132164.9|132380.1|132180.1|132382.4|132182.4|132363.3|132163.3|100
1693233600000|2023-08-28 14:40:00|132380.5|132180.5|132402.3|132202.3|132408.4|132208.4|132377.5|132177.5|68
1693233900000|2023-08-28 14:45:00|132403.2|132203.2|132402.3|132202.3|132407.9|132207.9|132391.3|132191.3|69
1693234200000|2023-08-28 14:50:00|132399.8|132199.8|132403|132203|132408.1|132208.1|132399.8|132199.8|26
1693234500000|2023-08-28 14:55:00|132403.5|132203.5|132439|132239|132443.5|132243.5|132403|132203|52
1693234800000|2023-08-28 15:00:00|132437.5|132237.5|132433.7|132233.7|132456.5|132256.5|132415.5|132215.5|96
1693235100000|2023-08-28 15:05:00|132434.2|132234.2|132428.5|132228.5|132450.5|132250.5|132426.8|132226.8|152
1693235400000|2023-08-28 15:10:00|132433.8|132233.8|132419.8|132219.8|132454.9|132254.9|132419.8|132219.8|177
1693235700000|2023-08-28 15:15:00|132420.3|132220.3|132418.1|132218.1|132432.8|132232.8|132403.3|132203.3|128
1693236000000|2023-08-28 15:20:00|132416.5|132216.5|132420.8|132220.8|132428.2|132228.2|132410.6|132210.6|145
1693236300000|2023-08-28 15:25:00|132418.2|132218.2|132433|132233|132433|132233|132409.3|132209.3|102
1693236600000|2023-08-28 15:30:00|132432.5|132232.5|132411|132211|132434.8|132234.8|132404.1|132204.1|116
1693236900000|2023-08-28 15:35:00|132410.5|132210.5|132405.5|132205.5|132413.5|132213.5|132400.6|132200.6|104
1693237200000|2023-08-28 15:40:00|132407.1|132207.1|132408.2|132208.2|132416.6|132216.6|132402.8|132202.8|91
1693237500000|2023-08-28 15:45:00|132407.8|132207.8|132401.2|132201.2|132414.8|132214.8|132396.5|132196.5|112
1693237800000|2023-08-28 15:50:00|132402.3|132202.3|132404.2|132204.2|132409.1|132209.1|132395.3|132195.3|98
1693238100000|2023-08-28 15:55:00|132403.2|132203.2|132336.5|132136.5|132404.7|132207.4|132306.9|132133.9|98
1693238400000|2023-08-28 16:00:00|132336.8|132136.8|132352.5|132152.5|132363|132163|132336.5|132136.5|58
1693238700000|2023-08-28 16:05:00|132351|132151|132350|132150|132353.5|132153.5|132345.5|132145.5|31
1693239000000|2023-08-28 16:10:00|132349.5|132149.5|132354|132154|132354|132154|132349.5|132149.5|13
1693239300000|2023-08-28 16:15:00|132358|132158|132364|132164|132368|132168|132358|132158|40
1693239600000|2023-08-28 16:20:00|132362|132162|132369.5|132169.5|132373|132173|132361.5|132161.5|39
1693239900000|2023-08-28 16:25:00|132370|132170|132373|132173|132381.5|132181.5|132370|132170|57
1693240200000|2023-08-28 16:30:00|132373.5|132173.5|132375|132175|132376.5|132176.5|132373.5|132173.5|20
1693240500000|2023-08-28 16:35:00|132375.5|132175.5|132371.5|132171.5|132376|132176|132370|132170|32
1693240800000|2023-08-28 16:40:00|132372|132172|132354|132154|132377|132177|132354|132154|54
1693241100000|2023-08-28 16:45:00|132354.5|132154.5|132351.5|132151.5|132354.5|132154.5|132350|132150|58
1693241400000|2023-08-28 16:50:00|132351|132151|132351.5|132151.5|132351.5|132151.5|132348|132148|30
1693241700000|2023-08-28 16:55:00|132352|132152|132351.5|132151.5|132360.5|132160.5|132334|132134|28
1693242000000|2023-08-28 17:00:00|132353.5|132153.5|132371.6|132171.6|132379|132179|132343.2|132143.2|107
1693242300000|2023-08-28 17:05:00|132369|132169|132369|132169|132380|132180|132360.1|132160.1|62
1693242600000|2023-08-28 17:10:00|132372.1|132172.1|132385.2|132185.2|132405.4|132205.4|132364.4|132164.4|91
1693242900000|2023-08-28 17:15:00|132387|132187|132387.2|132187.2|132389.9|132189.9|132379|132179|52
1693243200000|2023-08-28 17:20:00|132389.9|132189.9|132376.4|132176.4|132391|132191|132369.8|132169.8|41
1693243500000|2023-08-28 17:25:00|132382.6|132182.6|132375|132175|132382.6|132182.6|132375|132175|14
1693243800000|2023-08-28 17:30:00|132384|132184|132380.6|132180.6|132389|132189|132360.8|132160.8|60
1693244100000|2023-08-28 17:35:00|132390.6|132190.6|132386.6|132186.6|132392.6|132192.6|132368.2|132168.2|44
1693244400000|2023-08-28 17:40:00|132385.6|132185.6|132391.1|132191.1|132391.1|132191.1|132385.6|132185.6|10
1693244700000|2023-08-28 17:45:00|132386.4|132186.4|132398.1|132198.1|132398.1|132198.1|132383.4|132183.4|35
1693245000000|2023-08-28 17:50:00|132405.4|132205.4|132408.1|132208.1|132410.8|132210.8|132394.9|132194.9|39
1693245300000|2023-08-28 17:55:00|132407.8|132207.8|132415.5|132215.5|132416.5|132216.5|132399.2|132199.2|54
1693245600000|2023-08-28 18:00:00|132414.5|132214.5|132404.8|132204.8|132414.5|132214.5|132397|132197|37
1693245900000|2023-08-28 18:05:00|132406.6|132206.6|132410.1|132210.1|132411.8|132211.8|132402.4|132202.4|20
1693246200000|2023-08-28 18:10:00|132410.3|132210.3|132412.5|132212.5|132413.5|132213.5|132408.8|132208.8|9
1693246500000|2023-08-28 18:15:00|132410.5|132210.5|132411.1|132211.1|132413.8|132213.8|132409.5|132209.5|18
1693246800000|2023-08-28 18:20:00|132409|132209|132406|132206|132409|132209|132406|132206|4
1693247100000|2023-08-28 18:25:00|132408|132208|132413.5|132213.5|132414.2|132214.2|132401.5|132201.5|50
1693247400000|2023-08-28 18:30:00|132413.1|132213.1|132413.3|132213.3|132414.8|132214.8|132404.2|132204.2|43
1693247700000|2023-08-28 18:35:00|132413.5|132213.5|132412.3|132212.3|132414.8|132214.8|132406.1|132206.1|17
1693248000000|2023-08-28 18:40:00|132414.3|132214.3|132404.5|132204.5|132414.3|132214.3|132399.4|132199.4|22
1693248300000|2023-08-28 18:45:00|132406.1|132206.1|132407.5|132207.5|132407.5|132207.5|132406.1|132206.1|4
1693248600000|2023-08-28 18:50:00|132406.5|132206.5|132399.4|132199.4|132406.5|132206.5|132399.1|132199.1|20
1693248900000|2023-08-28 18:55:00|132399.5|132199.5|132396.5|132196.5|132404.4|132204.4|132390|132190|86
1693249200000|2023-08-28 19:00:00|132396.6|132196.6|132399|132199|132406.5|132206.5|132393.6|132193.6|84
1693249500000|2023-08-28 19:05:00|132399.5|132199.5|132348.5|132148.5|132402.5|132202.5|132348.5|132148.5|67
1693249800000|2023-08-28 19:10:00|132348|132148|132392|132192|132392|132203|132303|132145|47
1693250100000|2023-08-28 19:15:00|132392.5|132192.5|132408.9|132208.9|132442.5|132242.5|132392.5|132192.5|77
1693250400000|2023-08-28 19:20:00|132407.7|132207.7|132430.5|132230.5|132440.5|132240.5|132406.8|132206.8|82
1693250700000|2023-08-28 19:25:00|132430.3|132230.3|132422.6|132222.6|132445|132245|132422.6|132222.6|64
1693251000000|2023-08-28 19:30:00|132422.5|132222.5|132418.1|132218.1|132442.2|132242.2|132410|132210|103
1693251300000|2023-08-28 19:35:00|132418|132218|132381.3|132181.3|132426.1|132226.1|132377.1|132177.1|54
1693251600000|2023-08-28 19:40:00|132380.8|132180.8|132283|132183|132381.3|132183|132282|132119.5|46
1693251900000|2023-08-28 19:45:00|132282.5|132182.5|132314|132114|132320|132182.5|132263.5|132091.8|28
1693252200000|2023-08-28 19:50:00|132314.5|132114.5|132317|132117|132325|132125|132314.5|132114.5|40
1693252500000|2023-08-28 19:55:00|132317.3|132117.3|132318.5|132118.5|132319.3|132119.3|132317.3|132117.3|13
1693267200000|2023-08-29 00:00:00|132138|131892|132117|132017|132173.5|132017|132026|131826|428
1693267500000|2023-08-29 00:05:00|132119.5|132019.5|132168|132068|132260|132102.5|132113|132013|370
1693267800000|2023-08-29 00:10:00|132166.3|132066.3|132103|132003|132166.3|132066.3|132068|131968|411
1693268100000|2023-08-29 00:15:00|132101|132001|132141|132041|132150.2|132050.2|132052.2|131952.2|375
1693268400000|2023-08-29 00:20:00|132140.5|132040.5|132110.6|132010.6|132142.4|132042.4|132084.9|131984.9|283
1693268700000|2023-08-29 00:25:00|132111|132011|132198.2|132098.2|132198.2|132098.2|132111|132011|305
1693269000000|2023-08-29 00:30:00|132190.5|132090.5|132231|132131|132251|132151|132180|132080|335
1693269300000|2023-08-29 00:35:00|132228|132128|132205.5|132105.5|132228|132128|132192.5|132092.5|269
1693269600000|2023-08-29 00:40:00|132206|132106|132244.3|132144.3|132262.5|132162.5|132205|132105|222
1693269900000|2023-08-29 00:45:00|132241|132141|132238.5|132138.5|132261|132161|132213|132113|255
1693270200000|2023-08-29 00:50:00|132233.9|132133.9|132278|132178|132288.2|132188.2|132215.4|132115.4|249
1693270500000|2023-08-29 00:55:00|132277.5|132177.5|132226|132126|132281|132181|132226|132126|291
1693270800000|2023-08-29 01:00:00|132225.5|132125.5|132193.5|132093.5|132226|132126|132162|132062|262
1693271100000|2023-08-29 01:05:00|132190.5|132090.5|132222|132122|132242|132142|132181|132081|294
1693271400000|2023-08-29 01:10:00|132223|132123|132208.5|132108.5|132232.5|132132.5|132200|132100|297
1693271700000|2023-08-29 01:15:00|132208|132108|132063.5|131963.5|132237.5|132137.5|132043|131943|372
1693272000000|2023-08-29 01:20:00|132063|131963|132119.4|132019.4|132125.5|132025.5|132049|131949|337
1693272300000|2023-08-29 01:25:00|132118.4|132018.4|132114|132014|132119.5|132019.5|132075|131975|260
1693272600000|2023-08-29 01:30:00|132117|132017|132004.5|131904.5|132135.8|132035.8|131960.2|131860.2|442
1693272900000|2023-08-29 01:35:00|132002|131902|132050.5|131950.5|132062|131962|131931|131831|477
1693273200000|2023-08-29 01:40:00|132048.5|131948.5|131909.5|131809.5|132062.5|131962.5|131841.4|131741.4|449
1693273500000|2023-08-29 01:45:00|131908.5|131808.5|131910|131810|131947.6|131847.6|131827.5|131727.5|501
1693273800000|2023-08-29 01:50:00|131911|131811|131976|131876|132000.5|131900.5|131911|131811|412
1693274100000|2023-08-29 01:55:00|131977|131877|132040.5|131940.5|132061.5|131961.5|131953|131853|484
1693274400000|2023-08-29 02:00:00|132047.8|131947.8|131999|131899|132047.8|131947.8|131973.5|131873.5|372
1693274700000|2023-08-29 02:05:00|132000.5|131900.5|131985.9|131885.9|132010|131910|131950.5|131850.5|296
1693275000000|2023-08-29 02:10:00|131985.6|131885.6|131989.5|131889.5|132001.5|131901.5|131922|131822|383
1693275300000|2023-08-29 02:15:00|131995.8|131895.8|132037.5|131937.5|132046.5|131946.5|131992|131892|388
1693275600000|2023-08-29 02:20:00|132037|131937|132036|131936|132048|131948|132018|131918|291
1693275900000|2023-08-29 02:25:00|132036.5|131936.5|132054.3|131954.3|132098.5|131998.5|132036.5|131936.5|278
1693276200000|2023-08-29 02:30:00|132053.5|131953.5|132030|131930|132068.3|131968.3|132014.5|131914.5|288
1693276500000|2023-08-29 02:35:00|132029.5|131929.5|132014|131914|132032.7|131932.7|132008.7|131908.7|170
1693276800000|2023-08-29 02:40:00|132014.5|131914.5|132063.5|131963.5|132071.5|131971.5|132014.5|131914.5|243
1693277100000|2023-08-29 02:45:00|132066.5|131966.5|132031|131931|132075|131975|132031|131931|179
1693277400000|2023-08-29 02:50:00|132029.5|131929.5|132007|131907|132044|131944|132006|131906|226
1693277700000|2023-08-29 02:55:00|132008|131908|132004.5|131904.5|132036.5|131936.5|132004.5|131904.5|184
1693278000000|2023-08-29 03:00:00|132010.5|131910.5|132044.5|131944.5|132077.5|131977.5|132000.5|131900.5|193
1693278300000|2023-08-29 03:05:00|132043.5|131943.5|132027|131927|132047|131947|132007.6|131907.6|192
1693278600000|2023-08-29 03:10:00|132027.5|131927.5|132024|131924|132041|131941|132020.3|131920.3|205
1693278900000|2023-08-29 03:15:00|132024.3|131924.3|132006.7|131906.7|132031|131931|131999.3|131899.3|198
1693279200000|2023-08-29 03:20:00|132006.6|131906.6|132004|131904|132016.3|131916.3|131978|131878|247
1693279500000|2023-08-29 03:25:00|132002.5|131902.5|131895|131795|132006|131906|131882|131782|313
1693279800000|2023-08-29 03:30:00|131896|131796|131952|131852|131964.5|131864.5|131896|131796|227
1693280100000|2023-08-29 03:35:00|131952.5|131852.5|131948.5|131848.5|131960.5|131860.5|131928.1|131828.1|242
1693280400000|2023-08-29 03:40:00|131947.9|131847.9|131973|131873|131981.5|131881.5|131945.7|131845.7|190
1693280700000|2023-08-29 03:45:00|131973.5|131873.5|131991.5|131891.5|132018|131918|131973.4|131873.4|176
1693281000000|2023-08-29 03:50:00|131993.5|131893.5|131985|131885|132002|131902|131975|131875|192
1693281300000|2023-08-29 03:55:00|131985.5|131885.5|131952|131852|131987|131887|131944|131844|183
1693281600000|2023-08-29 04:00:00|131955|131855|131962.5|131862.5|131974|131874|131936.5|131836.5|252
1693281900000|2023-08-29 04:05:00|131962|131862|131990|131890|131998|131898|131960.5|131860.5|190
1693282200000|2023-08-29 04:10:00|131989|131889|131978.5|131878.5|131992|131892|131970|131870|141
1693282500000|2023-08-29 04:15:00|131980.5|131880.5|132023|131923|132039.1|131939.1|131975.5|131875.5|158
1693282800000|2023-08-29 04:20:00|132022|131922|131994.4|131894.4|132036|131936|131993.9|131893.9|178
1693283100000|2023-08-29 04:25:00|131994.1|131894.1|132002|131902|132011|131911|131981|131881|239
1693283400000|2023-08-29 04:30:00|132001|131901|132018|131918|132029.5|131929.5|131993|131893|107
1693283700000|2023-08-29 04:35:00|132018.5|131918.5|132020.5|131920.5|132031.5|131931.5|132018.5|131918.5|129
1693284000000|2023-08-29 04:40:00|132023.5|131923.5|132044|131944|132044|131944|132022|131922|78
1693284300000|2023-08-29 04:45:00|132044.5|131944.5|132066.5|131966.5|132069.2|131969.2|132036|131936|198
1693284600000|2023-08-29 04:50:00|132066|131966|132018.5|131918.5|132066|131966|132016|131916|96
1693284900000|2023-08-29 04:55:00|132017|131917|132002.5|131902.5|132017|131917|131996.5|131896.5|153
1693285200000|2023-08-29 05:00:00|131998|131898|132037.5|131937.5|132049|131949|131979.5|131879.5|307
1693285500000|2023-08-29 05:05:00|132037.2|131937.2|132031|131931|132064|131964|132010.9|131910.9|256
1693285800000|2023-08-29 05:10:00|132031.5|131931.5|132046|131946|132051|131951|132024|131924|223
1693286100000|2023-08-29 05:15:00|132045.2|131945.2|132042.5|131942.5|132070.2|131970.2|132034.5|131934.5|262
1693286400000|2023-08-29 05:20:00|132043|131943|132086|131986|132089|131989|132031.5|131931.5|230
1693286700000|2023-08-29 05:25:00|132086.5|131986.5|132098|131998|132110|132010|132059|131959|185
1693287000000|2023-08-29 05:30:00|132097.5|131997.5|132014|131914|132101|132001|132012.2|131912.2|244
1693287300000|2023-08-29 05:35:00|132012.9|131912.9|132005.5|131905.5|132025|131925|131991|131891|257
1693287600000|2023-08-29 05:40:00|132005|131905|132033.5|131933.5|132042.5|131942.5|131994.5|131894.5|187
1693287900000|2023-08-29 05:45:00|132034|131934|131980|131880|132034|131934|131965.5|131865.5|171
1693288200000|2023-08-29 05:50:00|131967|131867|131978|131878|131978|131878|131946|131846|234
1693288500000|2023-08-29 05:55:00|131981.5|131881.5|132007.5|131907.5|132012|131912|131966.5|131866.5|220
1693288800000|2023-08-29 06:00:00|132009.5|131909.5|131967|131867|132011.5|131911.5|131959|131859|239
1693289100000|2023-08-29 06:05:00|131968.5|131868.5|131963|131863|131969.5|131869.5|131934|131834|235
1693289400000|2023-08-29 06:10:00|131964.1|131864.1|131970.5|131870.5|131982.2|131882.2|131953|131853|270
1693289700000|2023-08-29 06:15:00|131971|131871|132014|131914|132024|131924|131960|131860|219
1693290000000|2023-08-29 06:20:00|132014.5|131914.5|132032.5|131932.5|132048.5|131948.5|132014|131914|294
1693290300000|2023-08-29 06:25:00|132033|131933|132038.4|131938.4|132066|131966|132029.6|131929.6|229
1693290600000|2023-08-29 06:30:00|132044|131944|132114|132014|132114|132014|132035|131935|286
1693290900000|2023-08-29 06:35:00|132113.9|132013.9|132070.3|131970.3|132113.9|132013.9|132052.8|131952.8|94
1693291200000|2023-08-29 06:40:00|132071.3|131971.3|131998.5|131898.5|132071.3|131971.3|131996.5|131857.5|189
1693291500000|2023-08-29 06:45:00|132021.5|131921.5|132045.5|131945.5|132066|131947.5|132001|131859.5|106
1693291800000|2023-08-29 06:50:00|132045|131945|132093.5|131993.5|132093.5|131993.5|132024|131924|57
1693292100000|2023-08-29 06:55:00|132104.9|132004.9|132166.5|132066.5|132179|132079|132085.5|131985.5|161
1693292400000|2023-08-29 07:00:00|132163.7|132063.7|132094.8|131994.8|132184.5|132063.7|132085.3|131952|193
1693292700000|2023-08-29 07:05:00|132095.3|131995.3|132212.5|132012.5|132212.5|132030|132094.8|131941.5|236
1693293000000|2023-08-29 07:10:00|132211.5|132011.5|132178.5|132078.5|132244.7|132092.5|132175|132011.5|205
1693293300000|2023-08-29 07:15:00|132179|132079|132188|132088|132205|132105|132172.9|132072.9|135
1693293600000|2023-08-29 07:20:00|132187|132087|132131.3|131931.3|132197|132088|132130.1|131930.1|172
1693293900000|2023-08-29 07:25:00|132132.8|131932.8|132104.5|132004.5|132164|132016|132092.2|131932.8|100
1693294200000|2023-08-29 07:30:00|132104.9|132004.9|132102.8|132002.8|132105.8|132005.8|132070.1|131970.1|111
1693294500000|2023-08-29 07:35:00|132102.7|132002.7|132125.3|132025.3|132125.3|132025.3|132079.3|131979.3|145
1693294800000|2023-08-29 07:40:00|132125.8|132025.8|132143|131943|132168|132068|132101.5|131938.5|126
1693295100000|2023-08-29 07:45:00|132142.7|131942.7|132163|131963|132163|131963|132140|131940|59
1693295400000|2023-08-29 07:50:00|132164|131964|132189.5|131989.5|132189.5|131989.5|132162|131962|78
1693295700000|2023-08-29 07:55:00|132190|131990|132212.5|132112.5|132285|132150|132175.5|131990|183
1693296000000|2023-08-29 08:00:00|132212|132112|132181|132081|132265|132118.5|132169.5|132064.2|69
1693296300000|2023-08-29 08:05:00|132180|132080|132114.8|132014.8|132221.5|132080|132099.5|131960.1|68
1693296600000|2023-08-29 08:10:00|132115.8|132015.8|132223.5|132023.5|132229.5|132080.5|132115.8|132000.3|86
1693296900000|2023-08-29 08:15:00|132224|132024|132158.4|131958.4|132224.3|132073.1|132140.5|131940.5|167
1693297200000|2023-08-29 08:20:00|132158.9|131958.9|132173|131973|132173|131992.1|132090.2|131944.1|57
1693297500000|2023-08-29 08:25:00|132173.5|131973.5|132171.7|132071.7|132236.5|132079.4|132093.4|131949.9|119
1693297800000|2023-08-29 08:30:00|132170.7|132070.7|132176|131976|132228.5|132074.9|132126.6|131967.5|155
1693298100000|2023-08-29 08:35:00|132175.7|131975.7|132169.4|131969.4|132200.1|132043.7|132095.8|131929|265
1693298400000|2023-08-29 08:40:00|132169.9|131969.9|132130.6|132030.6|132176|132030.6|132129.1|131968.9|40
1693298700000|2023-08-29 08:45:00|132131.1|132031.1|132191.1|131991.1|132195.4|132031.1|132130.6|131974.5|71
1693299000000|2023-08-29 08:50:00|132191.6|131991.6|132159|131959|132199.5|132030.1|132130.1|131951.9|151
1693299300000|2023-08-29 08:55:00|132158|131958|132128.5|132028.5|132172.5|132029.5|132085.2|131928.5|228
1693299600000|2023-08-29 09:00:00|132129|132029|132108|132008|132166.5|132042|132107.5|131965|121
1693299900000|2023-08-29 09:05:00|132108.5|132008.5|132208.5|132108.5|132227|132114|132108.5|131962.9|119
1693300200000|2023-08-29 09:10:00|132209|132109|132210.5|132110.5|132213.5|132113.5|132197.5|132097.5|40
1693300500000|2023-08-29 09:15:00|132210|132110|132239.5|132139.5|132239.5|132139.5|132210|132110|28
1693300800000|2023-08-29 09:20:00|132240|132140|132240.5|132140.5|132242|132142|132230|132130|26
1693301100000|2023-08-29 09:25:00|132241|132141|132237|132137|132243.5|132143.5|132236.5|132136.5|16
1693301400000|2023-08-29 09:30:00|132237.5|132137.5|132238.5|132138.5|132240|132140|132237.5|132137.5|7
1693301700000|2023-08-29 09:35:00|132239|132139|132235.5|132135.5|132239.5|132139.5|132232|132132|20
1693302000000|2023-08-29 09:40:00|132235|132135|132237.5|132137.5|132237.5|132137.5|132235|132135|9
1693302300000|2023-08-29 09:45:00|132239|132139|132239|132139|132251.5|132151.5|132237.5|132137.5|38
1693302600000|2023-08-29 09:50:00|132238.5|132138.5|132212|132112|132241|132141|132212|132112|20
1693302900000|2023-08-29 09:55:00|132211.5|132111.5|132258.5|132058.5|132258.5|132111.5|132186.5|132056.5|64
1693303200000|2023-08-29 10:00:00|132258|132058|132248|132148|132266|132148|132210.5|132056|84
1693303500000|2023-08-29 10:05:00|132247.5|132147.5|132228.5|132128.5|132294.5|132147.5|132228.5|132087.5|28
1693303800000|2023-08-29 10:10:00|132229|132129|132221|132121|132229|132129|132212.5|132112.5|34
1693304100000|2023-08-29 10:15:00|132270.5|132070.5|132262.5|132162.5|132275.5|132163|132230|132069|44
1693304400000|2023-08-29 10:20:00|132263|132163|132245.5|132145.5|132292.5|132164|132244.5|132090|46
1693304700000|2023-08-29 10:25:00|132246|132146|132248.9|132148.9|132298.4|132150.4|132245.9|132095.8|92
1693305000000|2023-08-29 10:30:00|132249.4|132149.4|132295.2|132095.2|132295.7|132150.9|132243.8|132094.2|61
1693305300000|2023-08-29 10:35:00|132296.2|132096.2|132296.2|132096.2|132304.9|132104.9|132292.7|132092.7|106
1693305600000|2023-08-29 10:40:00|132296.4|132096.4|132288.9|132088.9|132296.4|132096.4|132285|132085|76
1693305900000|2023-08-29 10:45:00|132288.6|132088.6|132294.7|132094.7|132298.9|132098.9|132288.6|132088.6|49
1693306200000|2023-08-29 10:50:00|132295.2|132095.2|132269.5|132169.5|132323|132170.5|132263.5|132095.2|55
1693306500000|2023-08-29 10:55:00|132270|132170|132337.6|132237.6|132362.6|132238.1|132270|132148.4|71
1693306800000|2023-08-29 11:00:00|132336.6|132236.6|132339.7|132239.7|132340.2|132240.2|132334.7|132234.7|123
1693307100000|2023-08-29 11:05:00|132340.2|132240.2|132339.7|132139.7|132378.5|132240.2|132336.2|132136.2|96
1693307400000|2023-08-29 11:10:00|132338.2|132138.2|132333.7|132133.7|132357.3|132157.3|132303.3|132103.3|175
1693307700000|2023-08-29 11:15:00|132335.2|132135.2|132330.9|132130.9|132338.2|132138.2|132306|132106|180
1693308000000|2023-08-29 11:20:00|132334.1|132134.1|132345|132145|132356|132156|132275.1|132075.1|179
1693308300000|2023-08-29 11:25:00|132345.5|132145.5|132394.6|132194.6|132394.6|132194.6|132345.5|132145.5|122
1693308600000|2023-08-29 11:30:00|132393.1|132193.1|132378.6|132178.6|132393.1|132193.1|132378.6|132178.6|65
1693308900000|2023-08-29 11:35:00|132379.1|132179.1|132386.5|132186.5|132388.9|132188.9|132378.2|132178.2|67
1693309200000|2023-08-29 11:40:00|132387|132187|132393.1|132193.1|132398.9|132198.9|132387|132187|78
1693309500000|2023-08-29 11:45:00|132393.4|132193.4|132449.5|132249.5|132474|132274|132354.5|132192.9|73
1693309800000|2023-08-29 11:50:00|132456|132256|132474.5|132274.5|132490.5|132290.5|132451.7|132251.7|76
1693310100000|2023-08-29 11:55:00|132475|132275|132489.5|132289.5|132493.5|132293.5|132474|132274|63
1693310400000|2023-08-29 12:00:00|132490.5|132290.5|132594|132394|132601.5|132401.5|132486.5|132286.5|113
1693310700000|2023-08-29 12:05:00|132593.1|132393.1|132557.5|132357.5|132593.1|132393.1|132557.5|132357.5|26
1693311000000|2023-08-29 12:10:00|132558|132358|132553|132353|132558|132358|132553|132353|5
1693311300000|2023-08-29 12:15:00|132553.5|132353.5|132592|132392|132593|132393|132553|132353|41
1693311600000|2023-08-29 12:20:00|132553.5|132453.5|132693.5|132493.5|132696.5|132545|132553.5|132433|42
1693311900000|2023-08-29 12:25:00|132687|132487|132737|132537|132767.5|132567.5|132678|132478|78
1693312200000|2023-08-29 12:30:00|132737.5|132537.5|132681.5|132481.5|132740|132625|132670.5|132480.5|137
1693312500000|2023-08-29 12:35:00|132682|132482|132693|132493|132711.5|132564.5|132611.5|132480.5|144
1693312800000|2023-08-29 12:40:00|132692.5|132492.5|132675|132475|132696|132496|132675|132475|65
1693313100000|2023-08-29 12:45:00|132674|132474|132672.5|132472.5|132701|132501|132648.5|132448.5|142
1693313400000|2023-08-29 12:50:00|132671.5|132471.5|132659|132459|132682|132482|132634|132434|129
1693313700000|2023-08-29 12:55:00|132660.5|132460.5|132725.5|132525.5|132725.5|132551.5|132624|132460.5|111
1693314000000|2023-08-29 13:00:00|132726|132526|132762|132562|132762|132562|132712.1|132512.1|225
1693314300000|2023-08-29 13:05:00|132763.5|132563.5|132707.5|132507.5|132767|132567|132667.5|132467.5|138
1693314600000|2023-08-29 13:10:00|132710.5|132510.5|132767.5|132567.5|132780.6|132632.6|132690.1|132510.5|320
1693314900000|2023-08-29 13:15:00|132766.5|132566.5|132757.6|132557.6|132782.8|132634.6|132727.1|132555.5|272
1693315200000|2023-08-29 13:20:00|132758.1|132558.1|132779.5|132579.5|132787.6|132587.6|132755.8|132555.8|198
1693315500000|2023-08-29 13:25:00|132780.3|132580.3|132723|132623|132786.6|132626|132704.5|132559.5|154
1693315800000|2023-08-29 13:30:00|132723.5|132623.5|132700|132600|132760|132632.5|132682.4|132535.4|171
1693316100000|2023-08-29 13:35:00|132700.5|132600.5|132688.5|132488.5|132724.5|132600.5|132619|132483.5|108
1693316400000|2023-08-29 13:40:00|132689|132489|132672|132472|132698.5|132533.2|132587|132443.5|235
1693316700000|2023-08-29 13:45:00|132671.5|132471.5|132606|132406|132671.5|132471.5|132566.1|132406|175
1693317000000|2023-08-29 13:50:00|132602.5|132402.5|132587|132487|132667.5|132496.5|132541|132388.5|145
1693317300000|2023-08-29 13:55:00|132586|132486|132610|132410|132610|132487.5|132579.5|132408.5|73
1693317600000|2023-08-29 14:00:00|132612.5|132412.5|132253.5|132053.5|132612.5|132412.5|132212.5|132012.5|533
1693317900000|2023-08-29 14:05:00|132245|132045|132149.5|131949.5|132270|132070|132120|131920|360
1693318200000|2023-08-29 14:10:00|132148.5|131948.5|132269|132069|132303.9|132103.9|132144.5|131944.5|369
1693318500000|2023-08-29 14:15:00|132269.5|132069.5|132177.5|131977.5|132273|132073|132172.8|131972.8|293
1693318800000|2023-08-29 14:20:00|132177.2|131977.2|132111.2|131911.2|132177.2|131977.2|132053.3|131876.1|293
1693319100000|2023-08-29 14:25:00|132110.8|131910.8|132101.5|131901.5|132128.5|131949.9|132049.9|131877.4|258
1693319400000|2023-08-29 14:30:00|132100|131900|132081|131881|132126.5|131976.2|132056.5|131870.1|173
1693319700000|2023-08-29 14:35:00|132081.5|131881.5|132296.5|132096.5|132352|132125.2|132081.5|131881.5|318
1693320000000|2023-08-29 14:40:00|132293.8|132093.8|132242.5|132042.5|132296.8|132096.8|132202|132002|283
1693320300000|2023-08-29 14:45:00|132243.5|132043.5|132215.5|132015.5|132279|132079|132201.5|132001.5|275
1693320600000|2023-08-29 14:50:00|132218.5|132018.5|132229.5|132029.5|132250.5|132050.5|132173.5|131973.5|231
1693320900000|2023-08-29 14:55:00|132228.5|132028.5|132157|131957|132231.5|132031.5|132147.8|131947.8|192
1693321200000|2023-08-29 15:00:00|132156.5|131956.5|132110.5|131910.5|132158.2|131958.2|132110.5|131910.5|166
1693321500000|2023-08-29 15:05:00|132111.5|131911.5|132112.5|131912.5|132115.5|131915.5|132109.5|131909.5|84
1693321800000|2023-08-29 15:10:00|132113|131913|132002.5|131902.5|132114|131914|131999.5|131845.5|150
1693322100000|2023-08-29 15:15:00|132003|131903|132030|131830|132067.5|131920|131996|131827|172
1693322400000|2023-08-29 15:20:00|132020|131820|131946|131746|132033|131833|131944|131744|178
1693322700000|2023-08-29 15:25:00|131945.5|131745.5|131936|131736|131960|131760|131933|131733|103
1693323000000|2023-08-29 15:30:00|131937|131737|131946.3|131746.3|132012|131812|131937|131737|202
1693323300000|2023-08-29 15:35:00|131952.9|131752.9|131835|131635|131952.9|131752.9|131829|131629|222
1693323600000|2023-08-29 15:40:00|131836|131636|131809|131609|131862.5|131662.5|131791.5|131591.5|135
1693323900000|2023-08-29 15:45:00|131808|131608|131868.7|131668.7|131869.2|131681|131769|131608|68
1693324200000|2023-08-29 15:50:00|131869.2|131669.2|131852.5|131652.5|131912|131712|131845.2|131645.2|137
1693324500000|2023-08-29 15:55:00|131852|131652|131832|131732|131875.5|131735.5|131800|131646.5|67
1693324800000|2023-08-29 16:00:00|131832.5|131732.5|131853|131653|131883|131733|131828.5|131653|128
1693325100000|2023-08-29 16:05:00|131854|131654|131840|131640|131866.5|131666.5|131839.5|131639.5|90
1693325400000|2023-08-29 16:10:00|131839.5|131639.5|131854.5|131654.5|131854.5|131654.5|131832|131632|66
1693325700000|2023-08-29 16:15:00|131850.5|131650.5|131860.1|131660.1|131861.5|131661.5|131850.5|131650.5|31
1693326000000|2023-08-29 16:20:00|131860.5|131660.5|131849.3|131649.3|131861.1|131661.1|131841.5|131641.5|47
1693326300000|2023-08-29 16:25:00|131848.8|131648.8|131842.1|131642.1|131849|131649|131828.4|131628.4|73
1693326600000|2023-08-29 16:30:00|131844|131644|131934.9|131734.9|131935.4|131735.4|131841|131641|84
1693326900000|2023-08-29 16:35:00|131935.9|131735.9|131895.2|131695.2|131938.8|131738.8|131878.1|131678.1|110
1693327200000|2023-08-29 16:40:00|131896.2|131696.2|131912.5|131712.5|131927.3|131727.3|131895.2|131695.2|89
1693327500000|2023-08-29 16:45:00|131903.4|131703.4|131915.5|131715.5|131922.5|131722.5|131897.7|131697.7|144
1693327800000|2023-08-29 16:50:00|131914.5|131714.5|131908|131708|131914.5|131714.5|131889|131689|125
1693328100000|2023-08-29 16:55:00|131900.2|131700.2|131914.5|131714.5|131919.9|131719.9|131899.7|131699.7|106
1693328400000|2023-08-29 17:00:00|131913.5|131713.5|131835.5|131635.5|131925.1|131738.9|131814|131614|122
1693328700000|2023-08-29 17:05:00|131836|131636|131857|131657|131861|131661|131836|131636|73
1693329000000|2023-08-29 17:10:00|131854.5|131654.5|131813.5|131613.5|131858|131707|131767.5|131613.5|34
1693329300000|2023-08-29 17:15:00|131814|131614|131808.5|131608.5|131817.1|131617.1|131771.1|131571.1|115
1693329600000|2023-08-29 17:20:00|131809|131609|131805|131605|131812|131612|131802.1|131602.1|48
1693329900000|2023-08-29 17:25:00|131805.5|131605.5|131807.4|131607.4|131814.6|131614.6|131792|131592|69
1693330200000|2023-08-29 17:30:00|131809.5|131609.5|131830.1|131630.1|131844.9|131644.9|131807.9|131607.9|71
1693330500000|2023-08-29 17:35:00|131830.6|131630.6|131807.4|131607.4|131831.1|131631.1|131807.1|131607.1|73
1693330800000|2023-08-29 17:40:00|131807.1|131607.1|131812.4|131612.4|131813.1|131613.1|131807.1|131607.1|61
1693331100000|2023-08-29 17:45:00|131813.9|131613.9|131812.4|131612.4|131813.9|131613.9|131810.1|131610.1|32
1693331400000|2023-08-29 17:50:00|131812.6|131612.6|131816.9|131616.9|131823.4|131623.4|131812.6|131612.6|58
1693331700000|2023-08-29 17:55:00|131817.9|131617.9|131821|131621|131834.5|131634.5|131817.9|131617.9|98
1693332000000|2023-08-29 18:00:00|131821.5|131621.5|131824.5|131624.5|131826|131626|131821.5|131621.5|31
1693332300000|2023-08-29 18:05:00|131826|131626|131823|131623|131827|131627|131819.5|131619.5|47
1693332600000|2023-08-29 18:10:00|131821|131621|131822|131622|131823.5|131623.5|131819|131619|41
1693332900000|2023-08-29 18:15:00|131825|131625|131825.5|131625.5|131833.5|131633.5|131820.5|131620.5|44
1693333200000|2023-08-29 18:20:00|131824|131624|131822|131622|131827|131627|131822|131622|28
1693333500000|2023-08-29 18:25:00|131823.5|131623.5|131859.3|131659.3|131880.4|131680.4|131822.2|131622.2|124
1693333800000|2023-08-29 18:30:00|131860.8|131660.8|131853.8|131653.8|131867.8|131667.8|131849.1|131649.1|121
1693334100000|2023-08-29 18:35:00|131853.5|131653.5|131847.5|131647.5|131856.8|131656.8|131843.5|131643.5|44
1693334400000|2023-08-29 18:40:00|131846.5|131646.5|131874|131674|131914.5|131717.4|131817.4|131642.5|127
1693334700000|2023-08-29 18:45:00|131874.5|131674.5|131874.5|131674.5|131875|131675|131868.5|131668.5|43
1693335000000|2023-08-29 18:50:00|131874|131674|131841.8|131641.8|131874|131674|131827|131627|78
1693335300000|2023-08-29 18:55:00|131841.9|131641.9|131854|131654|131867|131667|131839.9|131639.9|82
1693335600000|2023-08-29 19:00:00|131852.4|131652.4|131799.5|131599.5|131866.5|131666.5|131799|131599|142
1693335900000|2023-08-29 19:05:00|131800|131600|131805.5|131605.5|131805.5|131605.5|131786.5|131586.5|47
1693336200000|2023-08-29 19:10:00|131815.7|131615.7|131761.5|131561.5|131815.7|131615.7|131761.5|131561.5|70
1693336500000|2023-08-29 19:15:00|131762|131562|131760|131560|131762.5|131562.5|131760|131560|11
1693336800000|2023-08-29 19:20:00|131759|131559|131778.8|131578.8|131778.8|131578.8|131737.7|131537.7|77
1693337100000|2023-08-29 19:25:00|131779.3|131579.3|131774.5|131574.5|131809.5|131609.5|131761.4|131561.4|92
1693337400000|2023-08-29 19:30:00|131775|131575|131778.5|131578.5|131782|131582|131775|131575|21
1693337700000|2023-08-29 19:35:00|131778|131578|131789.5|131589.5|131791.7|131591.7|131772.5|131572.5|44
1693338000000|2023-08-29 19:40:00|131790|131590|131794.5|131594.5|131795.5|131595.5|131790|131590|20
1693338300000|2023-08-29 19:45:00|131795|131595|131802.5|131602.5|131802.5|131602.5|131795|131595|17
1693338600000|2023-08-29 19:50:00|131803|131603|131856.5|131656.5|131862.5|131662.5|131803|131603|94
1693338900000|2023-08-29 19:55:00|131857|131657|131816|131616|131858.5|131689.7|131789.7|131616|46
1693353600000|2023-08-30 00:00:00|131890|131530|131756|131656|131890|131667|131739.5|131523.5|415
1693353900000|2023-08-30 00:05:00|131757|131657|131787|131687|131805|131705|131742|131642|287
1693354200000|2023-08-30 00:10:00|131795|131695|131775.5|131675.5|131795|131695|131763|131663|258
1693354500000|2023-08-30 00:15:00|131774|131674|131845|131745|131872|131772|131755|131655|285
1693354800000|2023-08-30 00:20:00|131850.5|131750.5|131836.5|131736.5|131866.4|131766.4|131796|131696|311
1693355100000|2023-08-30 00:25:00|131835.5|131735.5|131846.5|131746.5|131891|131791|131827|131727|282
1693355400000|2023-08-30 00:30:00|131845.9|131745.9|131887|131787|131904.5|131804.5|131838.5|131738.5|281
1693355700000|2023-08-30 00:35:00|131886.5|131786.5|131896.5|131796.5|131916|131816|131874.5|131774.5|293
1693356000000|2023-08-30 00:40:00|131897|131797|131939.5|131839.5|131960.3|131860.3|131891.5|131791.5|260
1693356300000|2023-08-30 00:45:00|131939|131839|131930.5|131830.5|131941|131841|131920|131820|206
1693356600000|2023-08-30 00:50:00|131929.5|131829.5|131923.5|131823.5|131940.5|131840.5|131876|131776|321
1693356900000|2023-08-30 00:55:00|131924|131824|131850.9|131750.9|131924|131824|131827.5|131727.5|362
1693357200000|2023-08-30 01:00:00|131850.6|131750.6|131894.5|131794.5|131901|131801|131849.9|131749.9|262
1693357500000|2023-08-30 01:05:00|131894|131794|131879.5|131779.5|131909.5|131809.5|131866|131766|196
1693357800000|2023-08-30 01:10:00|131883|131783|131887.5|131787.5|131907|131807|131878.9|131778.9|173
1693358100000|2023-08-30 01:15:00|131887|131787|131865.5|131765.5|131905|131805|131864|131764|319
1693358400000|2023-08-30 01:20:00|131866|131766|131869.4|131769.4|131888|131788|131814|131714|373
1693358700000|2023-08-30 01:25:00|131869.5|131769.5|131872|131772|131881|131781|131846.5|131746.5|280
1693359000000|2023-08-30 01:30:00|131881|131781|131915.5|131815.5|131957|131857|131873|131773|479
1693359300000|2023-08-30 01:35:00|131914.5|131814.5|131879|131779|131925|131825|131845.5|131745.5|450
1693359600000|2023-08-30 01:40:00|131881.8|131781.8|131941|131841|131950.5|131850.5|131866|131766|301
1693359900000|2023-08-30 01:45:00|131939.5|131839.5|131928.5|131828.5|131973.5|131873.5|131910|131810|391
1693360200000|2023-08-30 01:50:00|131927|131827|131930|131830|131935.5|131835.5|131905.5|131805.5|276
1693360500000|2023-08-30 01:55:00|131926.5|131826.5|131925|131825|131944|131844|131920|131820|277
1693360800000|2023-08-30 02:00:00|131924|131824|131961|131861|131968|131868|131922.5|131822.5|292
1693361100000|2023-08-30 02:05:00|131958.5|131858.5|131932|131832|131971.2|131871.2|131927.5|131827.5|152
1693361400000|2023-08-30 02:10:00|131932.5|131832.5|131911.5|131811.5|131932.5|131832.5|131901|131801|220
1693361700000|2023-08-30 02:15:00|131911.4|131811.4|131899.8|131799.8|131911.5|131811.5|131877|131777|234
1693362000000|2023-08-30 02:20:00|131903|131803|131920|131820|131935|131835|131902.5|131802.5|204
1693362300000|2023-08-30 02:25:00|131922|131822|131926|131826|131927.5|131827.5|131895.5|131795.5|216
1693362600000|2023-08-30 02:30:00|131931.5|131831.5|131918.5|131818.5|131955.5|131855.5|131918.5|131818.5|214
1693362900000|2023-08-30 02:35:00|131920|131820|131968|131868|131968|131868|131911|131811|270
1693363200000|2023-08-30 02:40:00|131968.5|131868.5|131977.5|131877.5|132027|131927|131963|131863|330
1693363500000|2023-08-30 02:45:00|131977|131877|131995|131895|131999.5|131899.5|131951.8|131851.8|203
1693363800000|2023-08-30 02:50:00|131994|131894|131970|131870|132008.5|131908.5|131957.3|131857.3|265
1693364100000|2023-08-30 02:55:00|131969.5|131869.5|131969.5|131869.5|131983.5|131883.5|131958.3|131858.3|149
1693364400000|2023-08-30 03:00:00|131971.8|131871.8|131966.5|131866.5|131974|131874|131960.5|131860.5|176
1693364700000|2023-08-30 03:05:00|131966|131866|131969.5|131869.5|131976.5|131876.5|131958.5|131858.5|111
1693365000000|2023-08-30 03:10:00|131969|131869|131955|131855|131974.5|131874.5|131955|131855|101
1693365300000|2023-08-30 03:15:00|131954|131854|131989.5|131889.5|132002.5|131902.5|131951|131851|167
1693365600000|2023-08-30 03:20:00|131990.5|131890.5|132007.5|131907.5|132009.5|131909.5|131990.5|131890.5|164
1693365900000|2023-08-30 03:25:00|132008.5|131908.5|132005|131905|132017|131917|131986|131886|173
1693366200000|2023-08-30 03:30:00|132004.5|131904.5|132003|131903|132025.5|131925.5|132002|131902|89
1693366500000|2023-08-30 03:35:00|132001.5|131901.5|131994.6|131894.6|132007.8|131907.8|131981.1|131881.1|170
1693366800000|2023-08-30 03:40:00|131994|131894|131998.5|131898.5|131999.5|131899.5|131989|131889|59
1693367100000|2023-08-30 03:45:00|131998|131898|132003.5|131903.5|132015|131915|131992.3|131892.3|143
1693367400000|2023-08-30 03:50:00|132004|131904|132008|131908|132014.5|131914.5|132000.3|131900.3|182
1693367700000|2023-08-30 03:55:00|132007.8|131907.8|132011.5|131911.5|132015.5|131915.5|132003.1|131903.1|135
1693368000000|2023-08-30 04:00:00|132013.8|131913.8|132010.5|131910.5|132025.5|131925.5|132003|131903|164
1693368300000|2023-08-30 04:05:00|132010|131910|131995|131895|132019.8|131919.8|131991|131891|222
1693368600000|2023-08-30 04:10:00|131996|131896|131985.5|131885.5|132006.5|131906.5|131980.1|131880.1|165
1693368900000|2023-08-30 04:15:00|131984.5|131884.5|131988|131888|132007.3|131907.3|131974.3|131874.3|166
1693369200000|2023-08-30 04:20:00|131988.5|131888.5|131983.5|131883.5|131993.5|131893.5|131969|131869|127
1693369500000|2023-08-30 04:25:00|131983.4|131883.4|131988.3|131888.3|131995|131895|131973|131873|326
1693369800000|2023-08-30 04:30:00|131988.5|131888.5|132013.8|131913.8|132018|131918|131980|131880|240
1693370100000|2023-08-30 04:35:00|132012.3|131912.3|132008.5|131908.5|132014|131914|132001.8|131901.8|251
1693370400000|2023-08-30 04:40:00|132008.8|131908.8|132004|131904|132014.5|131914.5|131999.5|131899.5|191
1693370700000|2023-08-30 04:45:00|132004.5|131904.5|132042.2|131942.2|132042.2|131942.2|132002.5|131902.5|185
1693371000000|2023-08-30 04:50:00|132041.7|131941.7|132127.8|132027.8|132157.5|132057.5|132039.1|131939.1|474
1693371300000|2023-08-30 04:55:00|132128|132028|132101.5|132001.5|132136.8|132036.8|132092.1|131992.1|389
1693371600000|2023-08-30 05:00:00|132099.5|131999.5|132108|132008|132114.7|132014.7|132082.8|131982.8|263
1693371900000|2023-08-30 05:05:00|132108.5|132008.5|132126|132026|132142|132042|132108|132008|191
1693372200000|2023-08-30 05:10:00|132124.5|132024.5|132104.5|132004.5|132124.5|132024.5|132098|131998|125
1693372500000|2023-08-30 05:15:00|132104|132004|132093|131993|132127.8|132027.8|132067|131967|270
1693372800000|2023-08-30 05:20:00|132093.5|131993.5|132116.5|132016.5|132126.7|132026.7|132091.5|131991.5|292
1693373100000|2023-08-30 05:25:00|132118.5|132018.5|132118|132018|132121.5|132021.5|132111.6|132011.6|47
1693373400000|2023-08-30 05:30:00|132093|131993|132118.9|132018.9|132120.4|132020.4|132080.5|131980.5|225
1693373700000|2023-08-30 05:35:00|132118.4|132018.4|132106.5|132006.5|132141.2|132041.2|132106|132006|158
1693374000000|2023-08-30 05:40:00|132101|132001|132106.5|132006.5|132110.8|132010.8|132084.4|131984.4|131
1693374300000|2023-08-30 05:45:00|132107.8|132007.8|132141.5|132041.5|132141.5|132041.5|132097|131997|162
1693374600000|2023-08-30 05:50:00|132141|132041|132157|132057|132188|132088|132137|132037|262
1693374900000|2023-08-30 05:55:00|132156.5|132056.5|132181|132081|132195.5|132095.5|132154|132054|233
1693375200000|2023-08-30 06:00:00|132180|132080|132159.5|132059.5|132192|132092|132142|132042|266
1693375500000|2023-08-30 06:05:00|132160.5|132060.5|132161.5|132061.5|132165.9|132065.9|132151.5|132051.5|245
1693375800000|2023-08-30 06:10:00|132160.5|132060.5|132196.5|132096.5|132231.5|132131.5|132159.5|132059.5|220
1693376100000|2023-08-30 06:15:00|132199|132099|132209|132109|132223.5|132123.5|132194.1|132094.1|259
1693376400000|2023-08-30 06:20:00|132211|132111|132192.5|132092.5|132216.5|132116.5|132188|132088|169
1693376700000|2023-08-30 06:25:00|132193.5|132093.5|132152.5|132052.5|132197.8|132097.8|132152.5|132052.5|282
1693377000000|2023-08-30 06:30:00|132158.1|132058.1|132184.5|131984.5|132192.8|132070|132124.5|131984.5|156
1693377300000|2023-08-30 06:35:00|132183|131983|132140|132040|132191|132063.5|132130|131982|100
1693377600000|2023-08-30 06:40:00|132143|132043|132115|132015|132162|132062|132106.6|132006.6|55
1693377900000|2023-08-30 06:45:00|132116.9|132016.9|132108|132008|132117.4|132017.4|132103.3|132003.3|36
1693378200000|2023-08-30 06:50:00|132108.5|132008.5|132242.5|132142.5|132270.5|132142.5|132108.5|131986.1|133
1693378500000|2023-08-30 06:55:00|132243.5|132143.5|132286.4|132186.4|132292.5|132192.5|132243.5|132143.5|107
1693378800000|2023-08-30 07:00:00|132285.8|132185.8|132251.6|132151.6|132285.8|132185.8|132250|132150|88
1693379100000|2023-08-30 07:05:00|132252.1|132152.1|132308.5|132208.5|132310.5|132210.5|132238.9|132138.9|180
1693379400000|2023-08-30 07:10:00|132309.5|132209.5|132309.5|132209.5|132364|132233|132297|132160.5|116
1693379700000|2023-08-30 07:15:00|132309|132209|132384.5|132284.5|132398|132298|132307|132207|119
1693380000000|2023-08-30 07:20:00|132385.5|132285.5|132418|132318|132436|132336|132375|132275|88
1693380300000|2023-08-30 07:25:00|132418.5|132318.5|132422|132222|132425|132325|132336.5|132206|118
1693380600000|2023-08-30 07:30:00|132424|132224|132372.5|132272.5|132432|132280.5|132363|132224|139
1693380900000|2023-08-30 07:35:00|132373|132273|132352.3|132252.3|132381.5|132281.5|132351.2|132251.2|90
1693381200000|2023-08-30 07:40:00|132353|132253|132301.5|132201.5|132357.8|132257.8|132283.5|132183.5|155
1693381500000|2023-08-30 07:45:00|132302|132202|132390|132190|132390|132233|132295|132140.5|108
1693381800000|2023-08-30 07:50:00|132391|132191|132315.6|132215.6|132391|132215.6|132314.1|132161|125
1693382100000|2023-08-30 07:55:00|132315.1|132215.1|132321.5|132221.5|132386.8|132237.5|132314.6|132166.4|130
1693382400000|2023-08-30 08:00:00|132320.1|132220.1|132303|132203|132415|132256.8|132300|132162.8|203
1693382700000|2023-08-30 08:05:00|132303.5|132203.5|132362.5|132262.5|132362.5|132262.5|132303.5|132203.5|79
1693383000000|2023-08-30 08:10:00|132363|132263|132432.3|132332.3|132436|132336|132363|132263|64
1693383300000|2023-08-30 08:15:00|132433|132333|132458.9|132358.9|132512.5|132365|132431.5|132312.5|54
1693383600000|2023-08-30 08:20:00|132459.2|132359.2|132385|132285|132487.5|132359.2|132382.5|132235.1|79
1693383900000|2023-08-30 08:25:00|132384|132284|132393.5|132293.5|132448.5|132296.5|132352.5|132227.5|87
1693384200000|2023-08-30 08:30:00|132392.5|132292.5|132334.5|132134.5|132431|132292.5|132318.5|132134|138
1693384500000|2023-08-30 08:35:00|132334|132134|132261|132161|132335|132176|132247|132125.5|71
1693384800000|2023-08-30 08:40:00|132261.5|132161.5|132336|132136|132336|132162|132257.5|132107|50
1693385100000|2023-08-30 08:45:00|132335|132135|132318|132118|132335.8|132135.8|132312.7|132112.7|109
1693385400000|2023-08-30 08:50:00|132317.8|132117.8|132350|132150|132412.5|132232.5|132299.2|132114|145
1693385700000|2023-08-30 08:55:00|132349.5|132149.5|132353.5|132153.5|132353.5|132153.5|132319.2|132119.2|93
1693386000000|2023-08-30 09:00:00|132354|132154|132372|132172|132384.5|132184.5|132347.5|132147.5|112
1693386300000|2023-08-30 09:05:00|132372.8|132172.8|132342|132142|132372.8|132198.5|132292.5|132138|115
1693386600000|2023-08-30 09:10:00|132341.5|132141.5|132286|132086|132341.5|132160|132239|132039|135
1693386900000|2023-08-30 09:15:00|132286.5|132086.5|132330.5|132130.5|132332|132132|132260.8|132060.8|123
1693387200000|2023-08-30 09:20:00|132331|132131|132286.5|132086.5|132331|132151.9|132251.9|132054.2|152
1693387500000|2023-08-30 09:25:00|132286.8|132086.8|132280|132080|132293.2|132093.2|132279.5|132079.5|56
1693387800000|2023-08-30 09:30:00|132280.5|132080.5|132325|132125|132325|132125|132280.5|132080.5|118
1693388100000|2023-08-30 09:35:00|132325.7|132125.7|132310.3|132110.3|132327.3|132127.3|132306.8|132106.8|108
1693388400000|2023-08-30 09:40:00|132311.8|132111.8|132331.5|132131.5|132337.2|132137.2|132304|132104|98
1693388700000|2023-08-30 09:45:00|132331|132131|132334|132134|132334|132134|132328|132128|16
1693389000000|2023-08-30 09:50:00|132334.5|132134.5|132276.3|132076.3|132335.5|132135.5|132251.4|132051.4|83
1693389300000|2023-08-30 09:55:00|132276.7|132076.7|132286|132086|132291.2|132091.2|132275.2|132075.2|167
1693389600000|2023-08-30 10:00:00|132282.3|132082.3|132280|132080|132286.5|132086.5|132277.6|132077.6|82
1693389900000|2023-08-30 10:05:00|132280.2|132080.2|132255.7|132055.7|132280.7|132080.7|132255.3|132055.3|75
1693390200000|2023-08-30 10:10:00|132256.2|132056.2|132270.7|132070.7|132284.5|132084.5|132255.5|132055.5|158
1693390500000|2023-08-30 10:15:00|132270.6|132070.6|132268.5|132068.5|132283.5|132083.5|132266|132066|64
1693390800000|2023-08-30 10:20:00|132269|132069|132270.5|132070.5|132270.5|132070.5|132268|132068|20
1693391100000|2023-08-30 10:25:00|132270|132070|132242.5|132042.5|132270|132070|132237.5|132037.5|39
1693391400000|2023-08-30 10:30:00|132243|132043|132238|132038|132243|132043|132237.5|132037.5|20
1693391700000|2023-08-30 10:35:00|132238.5|132038.5|132236|132036|132238.5|132038.5|132231|132031|18
1693392000000|2023-08-30 10:40:00|132235|132035|132232.5|132032.5|132235.5|132035.5|132228|132028|22
1693392300000|2023-08-30 10:45:00|132233|132033|132241|132041|132241|132041|132232.5|132032.5|24
1693392600000|2023-08-30 10:50:00|132242|132042|132243.5|132043.5|132243.5|132043.5|132242|132042|21
1693392900000|2023-08-30 10:55:00|132244|132044|132266|132066|132266|132120|132203.5|132041|31
1693393200000|2023-08-30 11:00:00|132263|132063|132297|132097|132297.5|132097.5|132253.5|132053.5|148
1693393500000|2023-08-30 11:05:00|132297.5|132097.5|132294.5|132094.5|132300|132100|132290|132090|50
1693393800000|2023-08-30 11:10:00|132295|132095|132297.5|132097.5|132300.5|132100.5|132292.5|132092.5|45
1693394100000|2023-08-30 11:15:00|132297|132097|132297|132097|132302.5|132102.5|132293|132093|57
1693394400000|2023-08-30 11:20:00|132296|132096|132269.5|132069.5|132300.5|132100.5|132263.5|132063.5|89
1693394700000|2023-08-30 11:25:00|132268|132068|132259.5|132059.5|132282|132082|132259|132059|150
1693395000000|2023-08-30 11:30:00|132260|132060|132247.5|132047.5|132265.5|132065.5|132247.5|132047.5|58
1693395300000|2023-08-30 11:35:00|132247|132047|132241|132041|132247.5|132047.5|132237.5|132037.5|57
1693395600000|2023-08-30 11:40:00|132240.5|132040.5|132252.5|132052.5|132253.5|132101.5|132199.5|132040|48
1693395900000|2023-08-30 11:45:00|132251.5|132051.5|132249|132049|132256.5|132056.5|132246|132046|47
1693396200000|2023-08-30 11:50:00|132250|132050|132248.5|132048.5|132254.5|132054.5|132247.5|132047.5|72
1693396500000|2023-08-30 11:55:00|132249|132049|132263.5|132063.5|132290.5|132090.5|132248|132048|62
1693396800000|2023-08-30 12:00:00|132263|132063|132276.9|132176.9|132319.5|132178.7|132226|132062.5|130
1693397100000|2023-08-30 12:05:00|132279|132179|132302|132202|132359.5|132204.6|132276|132122|84
1693397400000|2023-08-30 12:10:00|132303|132203|132298|132098|132367|132230|132292|132098|186
1693397700000|2023-08-30 12:15:00|132295.5|132095.5|132313.6|132113.6|132316.6|132116.6|132167.5|131964|216
1693398000000|2023-08-30 12:20:00|132307|132107|132319.3|132119.3|132328.1|132128.1|132305|132105|156
1693398300000|2023-08-30 12:25:00|132320.2|132120.2|132294|132079|132322.2|132122.2|132276|132067|119
1693398600000|2023-08-30 12:30:00|132295|132080|132053.7|131853.7|132298|132087.6|132053|131853|290
1693398900000|2023-08-30 12:35:00|132054.6|131854.6|132080.8|131880.8|132133.5|131933.5|132019.5|131819.5|393
1693399200000|2023-08-30 12:40:00|132081.8|131881.8|131967|131767|132104|131904|131966.5|131766.5|264
1693399500000|2023-08-30 12:45:00|131966|131766|131948.5|131748.5|131966|131785.5|131863.5|131663.5|237
1693399800000|2023-08-30 12:50:00|131949.8|131749.8|131903|131703|131959.6|131759.6|131897.5|131697.5|208
1693400100000|2023-08-30 12:55:00|131904|131704|131902.5|131702.5|131906|131706|131855|131655|198
1693400400000|2023-08-30 13:00:00|131902|131702|131891.3|131691.3|131925.8|131725.8|131879|131679|229
1693400700000|2023-08-30 13:05:00|131890.8|131690.8|131969|131769|131972.5|131772.5|131886.2|131686.2|179
1693401000000|2023-08-30 13:10:00|131967.1|131767.1|132013.7|131813.7|132018|131875.9|131958.5|131758.5|124
1693401300000|2023-08-30 13:15:00|132014|131814|131985.5|131785.5|132018|131818|131964.5|131764.5|123
1693401600000|2023-08-30 13:20:00|131986.5|131786.5|131986.5|131786.5|132004|131844.7|131944.7|131774|196
1693401900000|2023-08-30 13:25:00|131987|131787|131968.5|131768.5|131994.9|131798.5|131893.2|131748.7|138
1693402200000|2023-08-30 13:30:00|131967.5|131767.5|131868.7|131668.7|131972|131772|131868.7|131668.7|148
1693402500000|2023-08-30 13:35:00|131869|131669|131886.1|131686.1|131891.7|131691.7|131869|131669|74
1693402800000|2023-08-30 13:40:00|131886.6|131686.6|131938.5|131738.5|131942|131742|131886.6|131686.6|268
1693403100000|2023-08-30 13:45:00|131939|131739|131866|131766|131939.5|131773.5|131854|131705|190
1693403400000|2023-08-30 13:50:00|131865.5|131765.5|131892|131692|131912|131766.5|131865|131688|126
1693403700000|2023-08-30 13:55:00|131891.5|131691.5|131899|131699|131914.5|131714.5|131883|131683|96
1693404000000|2023-08-30 14:00:00|131900|131700|131930|131730|131933|131736.5|131836.5|131682.5|173
1693404300000|2023-08-30 14:05:00|131929.5|131729.5|131939.5|131739.5|131939.5|131739.5|131914|131714|145
1693404600000|2023-08-30 14:10:00|131940.5|131740.5|131924.5|131724.5|131942|131742|131897|131697|233
1693404900000|2023-08-30 14:15:00|131923|131723|131947.5|131747.5|131958.5|131758.5|131893.1|131693.1|173
1693405200000|2023-08-30 14:20:00|131946.5|131746.5|131981.5|131781.5|131988|131788|131939|131739|166
1693405500000|2023-08-30 14:25:00|131979|131779|132014.8|131814.8|132042.1|131842.1|131979|131779|211
1693405800000|2023-08-30 14:30:00|132014.5|131814.5|131967.5|131767.5|132021.1|131821.1|131961.4|131761.4|240
1693406100000|2023-08-30 14:35:00|131968|131768|131972.6|131772.6|131985|131785|131944.1|131744.1|272
1693406400000|2023-08-30 14:40:00|131973.6|131773.6|132002|131802|132042|131842|131951.1|131751.1|206
1693406700000|2023-08-30 14:45:00|132002.5|131802.5|132049.5|131849.5|132057|131857|131990.5|131790.5|222
1693407000000|2023-08-30 14:50:00|132050.5|131850.5|132091.5|131891.5|132107.5|131907.5|132050.5|131850.5|230
1693407300000|2023-08-30 14:55:00|132092|131892|132102|131902|132103|131903|132086.3|131886.3|230
1693407600000|2023-08-30 15:00:00|132102.5|131902.5|132089.5|131889.5|132104.5|131904.5|132087|131887|178
1693407900000|2023-08-30 15:05:00|132090|131890|132097|131897|132102|131902|132035|131835|131
1693408200000|2023-08-30 15:10:00|132096.5|131896.5|132082|131882|132099|131899|132075|131875|189
1693408500000|2023-08-30 15:15:00|132077.5|131877.5|131996|131796|132086.5|131886.5|131991.5|131791.5|152
1693408800000|2023-08-30 15:20:00|131995.5|131795.5|132014|131814|132017.5|131817.5|131990.5|131790.5|67
1693409100000|2023-08-30 15:25:00|132014.5|131814.5|132053.9|131853.9|132053.9|131853.9|132014.5|131814.5|145
1693409400000|2023-08-30 15:30:00|132053.7|131853.7|132066|131866|132068.5|131868.5|132053|131853|85
1693409700000|2023-08-30 15:35:00|132068.2|131868.2|132067|131867|132076|131876|132054.8|131854.8|78
1693410000000|2023-08-30 15:40:00|132066.5|131866.5|132092.5|131892.5|132095.5|131895.5|132055.1|131855.1|103
1693410300000|2023-08-30 15:45:00|132093|131893|132199.1|131999.1|132211.8|132011.8|132090.5|131890.5|158
1693410600000|2023-08-30 15:50:00|132194.5|131994.5|132167.8|131967.8|132194.5|131994.5|132161.3|131961.3|81
1693410900000|2023-08-30 15:55:00|132168.1|131968.1|132128.3|131928.3|132169.1|131969.1|132120.3|131920.3|117
1693411200000|2023-08-30 16:00:00|132128.8|131928.8|132171.5|131971.5|132207|132007|132110.3|131910.3|111
1693411500000|2023-08-30 16:05:00|132167.5|131967.5|132160.8|131960.8|132174.3|131974.3|132151.5|131951.5|83
1693411800000|2023-08-30 16:10:00|132159.8|131959.8|132138.2|131938.2|132159.8|131959.8|132130.8|131930.8|91
1693412100000|2023-08-30 16:15:00|132137.2|131937.2|132117.2|131917.2|132139.3|131939.3|132114.2|131914.2|54
1693412400000|2023-08-30 16:20:00|132116.1|131916.1|132125.1|131925.1|132130.8|131930.8|132103.4|131903.4|119
1693412700000|2023-08-30 16:25:00|132123.7|131923.7|132118.5|131918.5|132134.2|131934.2|132087.2|131887.2|127
1693413000000|2023-08-30 16:30:00|132118|131918|132114|131914|132119.5|131919.5|132112|131912|59
1693413300000|2023-08-30 16:35:00|132114.5|131914.5|132130.5|131930.5|132135|131935|132113.5|131913.5|110
1693413600000|2023-08-30 16:40:00|132129.5|131929.5|132132|131932|132173.5|131973.5|132126.5|131926.5|128
1693413900000|2023-08-30 16:45:00|132134|131934|132129|131929|132144|131944|132128.5|131928.5|137
1693414200000|2023-08-30 16:50:00|132129.5|131929.5|132121|131921|132136.5|131936.5|132120.5|131920.5|90
1693414500000|2023-08-30 16:55:00|132119|131919|132115|131915|132125.5|131925.5|132115|131915|89
1693414800000|2023-08-30 17:00:00|132114.5|131914.5|132109|131909|132117|131917|132109|131909|79
1693415100000|2023-08-30 17:05:00|132109.5|131909.5|132117.5|131917.5|132123|131923|132107.5|131907.5|90
1693415400000|2023-08-30 17:10:00|132116|131916|132111.5|131911.5|132125.5|131925.5|132107|131907|92
1693415700000|2023-08-30 17:15:00|132111|131911|132090.5|131890.5|132113|131913|132088.5|131888.5|98
1693416000000|2023-08-30 17:20:00|132091|131891|132100.5|131900.5|132102|131902|132091|131891|43
1693416300000|2023-08-30 17:25:00|132101|131901|132114|131914|132117|131917|132101|131901|115
1693416600000|2023-08-30 17:30:00|132114.5|131914.5|132116|131916|132119|131919|132113.9|131913.9|89
1693416900000|2023-08-30 17:35:00|132115.4|131915.4|132160|131960|132170.4|131970.4|132115.4|131915.4|129
1693417200000|2023-08-30 17:40:00|132161.3|131961.3|132178.8|131978.8|132183|131983|132155.1|131955.1|127
1693417500000|2023-08-30 17:45:00|132178.5|131978.5|132184|131984|132186.5|131986.5|132170|131970|33
1693417800000|2023-08-30 17:50:00|132175|131975|132198.2|131998.2|132211.9|132011.9|132175|131975|72
1693418100000|2023-08-30 17:55:00|132199.3|131999.3|132231.7|132031.7|132231.7|132031.7|132195.1|131995.1|128
1693418400000|2023-08-30 18:00:00|132232.2|132032.2|132273.5|132073.5|132276.8|132076.8|132232.2|132032.2|77
1693418700000|2023-08-30 18:05:00|132273.2|132073.2|132271.5|132071.5|132282.8|132082.8|132262.8|132062.8|118
1693419000000|2023-08-30 18:10:00|132271.4|132071.4|132271|132071|132281|132081|132269.7|132069.7|80
1693419300000|2023-08-30 18:15:00|132270|132070|132271|132071|132274|132074|132263.5|132063.5|78
1693419600000|2023-08-30 18:20:00|132270.2|132070.2|132271|132071|132288.5|132088.5|132267|132067|92
1693419900000|2023-08-30 18:25:00|132271.5|132071.5|132282|132082|132297.5|132097.5|132271|132071|62
1693420200000|2023-08-30 18:30:00|132281.5|132081.5|132276.5|132076.5|132281.5|132081.5|132274|132074|64
1693420500000|2023-08-30 18:35:00|132276|132076|132268|132068|132277|132077|132265.5|132065.5|65
1693420800000|2023-08-30 18:40:00|132267.5|132067.5|132232.2|132032.2|132267.5|132067.5|132218.2|132018.2|140
1693421100000|2023-08-30 18:45:00|132231|132031|132232.7|132032.7|132239|132039|132229.2|132029.2|107
1693421400000|2023-08-30 18:50:00|132232.6|132032.6|132153|131953|132232.6|132032.6|132152.8|131952.8|96
1693421700000|2023-08-30 18:55:00|132154|131954|132199|131999|132204.5|132004.5|132140.7|131940.7|131
1693422000000|2023-08-30 19:00:00|132197.5|131997.5|132155.5|131955.5|132198.5|131998.5|132150.9|131950.9|57
1693422300000|2023-08-30 19:05:00|132156|131956|132152.5|131952.5|132161.3|131961.3|132144.5|131944.5|44
1693422600000|2023-08-30 19:10:00|132153.5|131953.5|132150|131950|132157|131957|132139|131939|39
1693422900000|2023-08-30 19:15:00|132150.7|131950.7|132166|131966|132181.2|131981.2|132144.2|131944.2|92
1693423200000|2023-08-30 19:20:00|132164.5|131964.5|132181.5|131981.5|132187.7|131987.7|132163.3|131963.3|37
1693423500000|2023-08-30 19:25:00|132182|131982|132183.5|131983.5|132183.5|131983.5|132180.5|131980.5|10
1693423800000|2023-08-30 19:30:00|132183|131983|132180|131980|132184|131984|132180|131980|11
1693424100000|2023-08-30 19:35:00|132179.5|131979.5|132195|131995|132195|131995|132177.5|131977.5|50
1693424400000|2023-08-30 19:40:00|132192|131992|132186.6|131986.6|132196.5|131996.5|132177.8|131977.8|59
1693424700000|2023-08-30 19:45:00|132188.4|131988.4|132189.2|131989.2|132189.2|131989.2|132185.8|131985.8|21
1693425000000|2023-08-30 19:50:00|132189.1|131989.1|132201.5|132001.5|132204|132004|132188.9|131988.9|43
1693425300000|2023-08-30 19:55:00|132202|132002|132202|132002|132202|132002|132201.7|132001.7|3
1693440000000|2023-08-31 00:00:00|132212.8|132007.2|132036.5|131836.5|132228|132028|132025|131825|438
1693440300000|2023-08-31 00:05:00|132037|131837|131946|131846|132065.1|131908|131919.5|131804|463
1693440600000|2023-08-31 00:10:00|131947|131847|132020.5|131920.5|132042.5|131942.5|131910.5|131810.5|331
1693440900000|2023-08-31 00:15:00|132022.5|131922.5|132034|131934|132035.5|131935.5|131964.5|131864.5|327
1693441200000|2023-08-31 00:20:00|132034.5|131934.5|132041|131941|132070.5|131970.5|132017|131917|287
1693441500000|2023-08-31 00:25:00|132042|131942|132025.5|131925.5|132055.5|131955.5|132025.5|131925.5|191
1693441800000|2023-08-31 00:30:00|132030|131930|132016|131916|132039|131939|131994|131894|249
1693442100000|2023-08-31 00:35:00|132017|131917|132088.5|131988.5|132101|132001|132017|131917|311
1693442400000|2023-08-31 00:40:00|132088|131988|132049.5|131949.5|132095|131995|132030.5|131930.5|209
1693442700000|2023-08-31 00:45:00|132050.9|131950.9|132065|131965|132068|131968|132050.3|131950.3|142
1693443000000|2023-08-31 00:50:00|132064.5|131964.5|132019.5|131919.5|132098|131998|132005|131905|311
1693443300000|2023-08-31 00:55:00|132019|131919|132028.3|131928.3|132051.8|131951.8|131999|131899|349
1693443600000|2023-08-31 01:00:00|132028.9|131928.9|132003.5|131903.5|132031.6|131931.6|131992.5|131892.5|264
1693443900000|2023-08-31 01:05:00|132003|131903|132016.5|131916.5|132020.5|131920.5|131994.5|131894.5|160
1693444200000|2023-08-31 01:10:00|132016|131916|132004.5|131904.5|132016.5|131916.5|131988.5|131888.5|184
1693444500000|2023-08-31 01:15:00|132005|131905|131980|131880|132012|131912|131956|131856|291
1693444800000|2023-08-31 01:20:00|131981|131881|132070|131970|132072.5|131972.5|131980.5|131880.5|277
1693445100000|2023-08-31 01:25:00|132070.5|131970.5|132038|131938|132154.5|132015.3|132033.5|131933.5|374
1693445400000|2023-08-31 01:30:00|132039.5|131939.5|131927.5|131827.5|132045|131945|131918|131818|583
1693445700000|2023-08-31 01:35:00|131929|131829|131948|131848|131957|131857|131882.8|131782.8|485
1693446000000|2023-08-31 01:40:00|131947.5|131847.5|131940|131840|131989.5|131889.5|131931.5|131831.5|326
1693446300000|2023-08-31 01:45:00|131940.5|131840.5|132038|131938|132038.5|131938.5|131940.5|131840.5|331
1693446600000|2023-08-31 01:50:00|132038.5|131938.5|132081|131981|132103.5|132003.5|132024.5|131924.5|362
1693446900000|2023-08-31 01:55:00|132080.5|131980.5|132094.5|131994.5|132101.5|132001.5|132057|131957|274
1693447200000|2023-08-31 02:00:00|132095|131995|132203|132103|132207|132107|132084.5|131984.5|323
1693447500000|2023-08-31 02:05:00|132203.5|132103.5|132313|132213|132349.5|132249.5|132192|132092|394
1693447800000|2023-08-31 02:10:00|132314|132214|132252.5|132152.5|132318.5|132218.5|132223.5|132123.5|270
1693448100000|2023-08-31 02:15:00|132251.5|132151.5|132195.5|132095.5|132251.5|132151.5|132154|132054|319
1693448400000|2023-08-31 02:20:00|132196.5|132096.5|132182.5|132082.5|132205.5|132105.5|132157|132057|232
1693448700000|2023-08-31 02:25:00|132183.5|132083.5|132182.5|132082.5|132217.5|132117.5|132160.6|132060.6|226
1693449000000|2023-08-31 02:30:00|132183|132083|132160|132060|132183|132083|132141|132041|196
1693449300000|2023-08-31 02:35:00|132159.8|132059.8|132137.5|132037.5|132166.5|132066.5|132129.5|132029.5|248
1693449600000|2023-08-31 02:40:00|132138.5|132038.5|132127.5|132027.5|132154|132054|132107.5|132007.5|274
1693449900000|2023-08-31 02:45:00|132128.5|132028.5|132180.5|132080.5|132188.5|132088.5|132115|132015|236
1693450200000|2023-08-31 02:50:00|132179|132079|132163|132063|132192.5|132092.5|132141|132041|149
1693450500000|2023-08-31 02:55:00|132163.5|132063.5|132159.5|132059.5|132165.6|132065.6|132141|132041|187
1693450800000|2023-08-31 03:00:00|132158.5|132058.5|132164|132064|132180|132080|132145|132045|268
1693451100000|2023-08-31 03:05:00|132164.5|132064.5|132199|132099|132220|132120|132164.5|132064.5|263
1693451400000|2023-08-31 03:10:00|132199.5|132099.5|132197.4|132097.4|132214.5|132114.5|132191.5|132091.5|157
1693451700000|2023-08-31 03:15:00|132197.7|132097.7|132210|132110|132237|132137|132196.8|132096.8|209
1693452000000|2023-08-31 03:20:00|132210.5|132110.5|132226|132126|132233.6|132133.6|132210|132110|129
1693452300000|2023-08-31 03:25:00|132224.5|132124.5|132237.7|132137.7|132247|132147|132209.5|132109.5|216
1693452600000|2023-08-31 03:30:00|132238.2|132138.2|132207.5|132107.5|132238.4|132138.4|132198.3|132098.3|175
1693452900000|2023-08-31 03:35:00|132208.5|132108.5|132193.5|132093.5|132212.5|132112.5|132167|132067|229
1693453200000|2023-08-31 03:40:00|132195|132095|132190.9|132090.9|132203.5|132103.5|132189.2|132089.2|160
1693453500000|2023-08-31 03:45:00|132190.7|132090.7|132209.5|132109.5|132215.5|132115.5|132189|132089|185
1693453800000|2023-08-31 03:50:00|132211|132111|132228|132128|132229|132129|132197.5|132097.5|285
1693454100000|2023-08-31 03:55:00|132227.5|132127.5|132221.5|132121.5|132241.3|132141.3|132218.5|132118.5|290
1693454400000|2023-08-31 04:00:00|132222|132122|132207|132107|132224.6|132124.6|132200.5|132100.5|163
1693454700000|2023-08-31 04:05:00|132211.5|132111.5|132186.5|132086.5|132217.5|132117.5|132179.5|132079.5|139
1693455000000|2023-08-31 04:10:00|132187.5|132087.5|132197|132097|132208|132108|132176.5|132076.5|155
1693455300000|2023-08-31 04:15:00|132196.5|132096.5|132163.4|132063.4|132199.5|132099.5|132145.4|132045.4|191
1693455600000|2023-08-31 04:20:00|132166.2|132066.2|132182.5|132082.5|132204|132104|132141.5|132041.5|286
1693455900000|2023-08-31 04:25:00|132182.3|132082.3|132174|132074|132182.5|132082.5|132158.5|132058.5|219
1693456200000|2023-08-31 04:30:00|132173.8|132073.8|132174|132074|132181.8|132081.8|132148|132048|256
1693456500000|2023-08-31 04:35:00|132175|132075|132174.5|132074.5|132197.5|132097.5|132170.8|132070.8|196
1693456800000|2023-08-31 04:40:00|132175.3|132075.3|132122.9|132022.9|132175.5|132075.5|132112|132012|217
1693457100000|2023-08-31 04:45:00|132122.4|132022.4|132067|131967|132122.4|132022.4|132046.5|131946.5|304
1693457400000|2023-08-31 04:50:00|132069.3|131969.3|132034|131934|132091.5|131991.5|132024.5|131924.5|362
1693457700000|2023-08-31 04:55:00|132031|131931|132066|131966|132073|131973|131997.5|131897.5|300
1693458000000|2023-08-31 05:00:00|132066.5|131966.5|132048|131948|132071|131971|132000|131900|409
1693458300000|2023-08-31 05:05:00|132050|131950|132095|131995|132102.1|132002.1|132030|131930|286
1693458600000|2023-08-31 05:10:00|132095.5|131995.5|132095.5|131995.5|132105|132005|132078.3|131978.3|283
1693458900000|2023-08-31 05:15:00|132092|131992|132087|131987|132111|132011|132075|131975|241
1693459200000|2023-08-31 05:20:00|132085.8|131985.8|132168|132068|132168|132068|132079.3|131979.3|335
1693459500000|2023-08-31 05:25:00|132168.5|132068.5|132164.5|132064.5|132176.5|132076.5|132126.5|132026.5|257
1693459800000|2023-08-31 05:30:00|132165|132065|132165.5|132065.5|132192.5|132092.5|132147.5|132047.5|288
1693460100000|2023-08-31 05:35:00|132164|132064|132147.3|132047.3|132173|132073|132126.5|132026.5|267
1693460400000|2023-08-31 05:40:00|132151.5|132051.5|132155|132055|132167|132067|132130.5|132030.5|244
1693460700000|2023-08-31 05:45:00|132152.5|132052.5|132152|132052|132161.5|132061.5|132139.2|132039.2|173
1693461000000|2023-08-31 05:50:00|132152.5|132052.5|132145|132045|132172|132072|132141.4|132041.4|114
1693461300000|2023-08-31 05:55:00|132141|132041|132127.5|132027.5|132141|132041|132125|132025|97
1693461600000|2023-08-31 06:00:00|132129|132029|132064.8|131964.8|132131|132031|132054.8|131954.8|317
1693461900000|2023-08-31 06:05:00|132066.5|131966.5|131948|131848|132072.5|131972.5|131941|131841|428
1693462200000|2023-08-31 06:10:00|131947|131847|131978|131878|131992.5|131892.5|131925|131825|296
1693462500000|2023-08-31 06:15:00|131977|131877|132138|132038|132146.3|132046.3|131975|131875|460
1693462800000|2023-08-31 06:20:00|132137.5|132037.5|132112.5|132012.5|132155|132055|132090.5|131990.5|310
1693463100000|2023-08-31 06:25:00|132108.5|132008.5|132148.5|132048.5|132200.2|132053|132048.9|131948.9|427
1693463400000|2023-08-31 06:30:00|132147.5|132047.5|132140|132040|132176.5|132066.5|132121.5|131976.5|272
1693463700000|2023-08-31 06:35:00|132140.5|132040.5|132143|132043|132244|132096.5|132136|131975.5|88
1693464000000|2023-08-31 06:40:00|132142.5|132042.5|132134|132034|132191.5|132081|132131|131982|69
1693464300000|2023-08-31 06:45:00|132142.5|132042.5|132216.5|132016.5|132222|132061|132142.5|131994|159
1693464600000|2023-08-31 06:50:00|132216|132016|132191.5|132091.5|132266|132118|132189.5|132015|138
1693464900000|2023-08-31 06:55:00|132192|132092|132255|132155|132311.5|132169.5|132192|132079.5|140
1693465200000|2023-08-31 07:00:00|132252.6|132152.6|132277|132077|132289.5|132154.1|132216|132050.5|124
1693465500000|2023-08-31 07:05:00|132276|132076|132331.5|132131.5|132333.5|132167|132210.8|132056|200
1693465800000|2023-08-31 07:10:00|132332|132132|132360.5|132160.5|132365.5|132169.5|132260|132117.5|136
1693466100000|2023-08-31 07:15:00|132360|132160|132339.5|132139.5|132363|132163|132323.5|132123.5|190
1693466400000|2023-08-31 07:20:00|132339|132139|132289|132189|132348|132190.5|132250.8|132083|140
1693466700000|2023-08-31 07:25:00|132337.5|132137.5|132311|132111|132337.5|132164.2|132258.3|132103|150
1693467000000|2023-08-31 07:30:00|132311.5|132111.5|132253.8|132053.8|132312|132142|132242|132050.8|225
1693467300000|2023-08-31 07:35:00|132253.2|132053.2|132195|132095|132266.5|132110.2|132166.9|132017.2|227
1693467600000|2023-08-31 07:40:00|132190.5|132090.5|132181.1|132081.1|132198.8|132098.8|132179.3|132079.3|52
1693467900000|2023-08-31 07:45:00|132187.5|132087.5|132168.3|132068.3|132266|132114.1|132167.7|132066|145
1693468200000|2023-08-31 07:50:00|132168.6|132068.6|132283|132083|132283|132083|132168.6|132032.7|153
1693468500000|2023-08-31 07:55:00|132291.5|132091.5|132232.5|132032.5|132291.5|132091.5|132164.8|131999.7|108
1693468800000|2023-08-31 08:00:00|132236|132036|132233|132033|132240.5|132040.5|132226|132026|38
1693469100000|2023-08-31 08:05:00|132232|132032|132286|132086|132289.5|132114.5|132210|132029|72
1693469400000|2023-08-31 08:10:00|132286.5|132086.5|132253.5|132053.5|132287|132119|132219|132044.5|55
1693469700000|2023-08-31 08:15:00|132252|132052|132237.5|132037.5|132254.5|132095|132179|132027.5|79
1693470000000|2023-08-31 08:20:00|132238|132038|132179|132079|132239|132079.8|132163.5|132034|50
1693470300000|2023-08-31 08:25:00|132177|132077|132164.5|132064.5|132191.5|132091.5|132162|132062|58
1693470600000|2023-08-31 08:30:00|132165|132065|132134|132034|132202.5|132066|132122.5|131985.5|71
1693470900000|2023-08-31 08:35:00|132122|132022|132157|131957|132160|132028|132085|131957|54
1693471200000|2023-08-31 08:40:00|132158.5|131958.5|132175|131975|132175|131975|132156|131956|58
1693471500000|2023-08-31 08:45:00|132175.5|131975.5|132182.5|131982.5|132184|131984|132175|131975|54
1693471800000|2023-08-31 08:50:00|132135.5|132035.5|132136.5|132036.5|132141|132041|132135.5|132035.5|5
1693472100000|2023-08-31 08:55:00|132195.5|131995.5|132241|132041|132245|132087|132148|131989|79
1693472400000|2023-08-31 09:00:00|132243|132043|132203.7|132103.7|132250|132118.5|132199.5|132019.5|107
1693472700000|2023-08-31 09:05:00|132206|132106|132288|132088|132293.5|132134.4|132206|132085|39
1693473000000|2023-08-31 09:10:00|132287.5|132087.5|132285|132085|132288.5|132088.5|132285|132085|17
1693473300000|2023-08-31 09:15:00|132284.5|132084.5|132261|132061|132285.5|132125|132223.5|132059.5|140
1693473600000|2023-08-31 09:20:00|132260.5|132060.5|132259|132059|132265.2|132065.2|132253.5|132053.5|91
1693473900000|2023-08-31 09:25:00|132257.5|132057.5|132230.5|132030.5|132261.8|132061.8|132227|132027|48
1693474200000|2023-08-31 09:30:00|132231|132031|132231.5|132031.5|132249.5|132098|132195|132030.2|58
1693474500000|2023-08-31 09:35:00|132231.4|132031.4|132254.9|132054.9|132254.9|132054.9|132230.2|132030.2|128
1693474800000|2023-08-31 09:40:00|132255.4|132055.4|132272.5|132072.5|132273|132073|132252.5|132052.5|49
1693475100000|2023-08-31 09:45:00|132273|132073|132291.5|132091.5|132293|132093|132268|132068|72
1693475400000|2023-08-31 09:50:00|132293|132093|132338|132138|132342.5|132142.5|132291.5|132091.5|232
1693475700000|2023-08-31 09:55:00|132337|132137|132366|132166|132382.8|132182.8|132327.3|132127.3|434
1693476000000|2023-08-31 10:00:00|132365|132165|132358.5|132158.5|132367.5|132167.5|132350.5|132150.5|47
1693476300000|2023-08-31 10:05:00|132358|132158|132366.5|132166.5|132368.5|132168.5|132357|132157|31
1693476600000|2023-08-31 10:10:00|132367|132167|132380.1|132180.1|132380.1|132180.1|132364|132164|27
1693476900000|2023-08-31 10:15:00|132380.2|132180.2|132327.7|132227.7|132384.2|132229.2|132327.7|132180.1|57
1693477200000|2023-08-31 10:20:00|132381.5|132181.5|132432.7|132232.7|132433.7|132234.9|132334.9|132179.5|34
1693477500000|2023-08-31 10:25:00|132432.5|132232.5|132421.5|132221.5|132432.7|132232.7|132417.4|132217.4|21
1693477800000|2023-08-31 10:30:00|132421|132221|132393.7|132193.7|132425.2|132270.4|132369.4|132193.7|54
1693478100000|2023-08-31 10:35:00|132394.8|132194.8|132391.7|132191.7|132397.3|132197.3|132391.7|132191.7|23
1693478400000|2023-08-31 10:40:00|132392.2|132192.2|132413|132213|132413|132213|132391|132191|28
1693478700000|2023-08-31 10:45:00|132415.5|132215.5|132417.4|132217.4|132417.4|132217.4|132415.5|132215.5|18
1693479000000|2023-08-31 10:50:00|132416.4|132216.4|132358.6|132158.6|132416.4|132216.4|132326|132126|111
1693479300000|2023-08-31 10:55:00|132363.6|132163.6|132366.3|132166.3|132366.3|132166.3|132356.1|132156.1|22
1693479600000|2023-08-31 11:00:00|132366.2|132166.2|132404.1|132204.1|132425.5|132225.5|132364.5|132164.5|118
1693479900000|2023-08-31 11:05:00|132405.1|132205.1|132403.5|132203.5|132406.5|132206.5|132402.5|132202.5|27
1693480200000|2023-08-31 11:10:00|132403|132203|132380.1|132180.1|132403.5|132203.5|132370.1|132170.1|48
1693480500000|2023-08-31 11:15:00|132376.4|132176.4|132370.1|132170.1|132382.5|132182.5|132370.1|132170.1|19
1693480800000|2023-08-31 11:20:00|132362.2|132162.2|132370.1|132170.1|132370.1|132170.1|132361.2|132161.2|3
1693481100000|2023-08-31 11:25:00|132373.5|132173.5|132365.1|132165.1|132378.9|132178.9|132361.2|132161.2|9
1693481400000|2023-08-31 11:30:00|132361.7|132161.7|132328.5|132128.5|132361.7|132161.7|132323.4|132123.4|33
1693481700000|2023-08-31 11:35:00|132326.5|132126.5|132330.1|132130.1|132331.5|132131.5|132320.5|132120.5|22
1693482000000|2023-08-31 11:40:00|132325.5|132125.5|132269.7|132069.7|132330.1|132130.1|132255|132055|46
1693482300000|2023-08-31 11:45:00|132261.8|132061.8|132280|132080|132290|132090|132254|132054|28
1693482600000|2023-08-31 11:50:00|132277.5|132077.5|132310.4|132110.4|132312.4|132112.4|132277|132077|15
1693482900000|2023-08-31 11:55:00|132310.9|132110.9|132337.7|132137.7|132344.7|132144.7|132299.2|132099.2|64
1693483200000|2023-08-31 12:00:00|132338.8|132138.8|132347.6|132147.6|132347.6|132147.6|132328.7|132128.7|55
1693483500000|2023-08-31 12:05:00|132289|132189|132334.5|132134.5|132381|132189|132289|132122.1|89
1693483800000|2023-08-31 12:10:00|132338|132138|132159|131959|132348.5|132148.5|132158.7|131958.7|127
1693484100000|2023-08-31 12:15:00|132158|131958|132176.8|131976.8|132272.8|132072.8|132098.5|131943|251
1693484400000|2023-08-31 12:20:00|132176.3|131976.3|132157.8|131957.8|132191.5|131991.5|132120|131920|132
1693484700000|2023-08-31 12:25:00|132157|131957|132321.3|132068|132342.2|132079|132157|131957|248
1693485000000|2023-08-31 12:30:00|132352.2|132080|132105.5|131905.5|132360|132080|132085.1|131885.1|213
1693485300000|2023-08-31 12:35:00|132104.5|131904.5|132230.1|132030.1|132235|132035|132098.9|131898.9|254
1693485600000|2023-08-31 12:40:00|132230.4|132030.4|132180.1|131980.1|132230.4|132030.4|132180.1|131980.1|69
1693485900000|2023-08-31 12:45:00|132182.1|131982.1|132138.5|131938.5|132182.1|131982.1|132116.5|131916.5|142
1693486200000|2023-08-31 12:50:00|132136.5|131936.5|132073.2|131873.2|132136.5|131936.5|131988.2|131820|116
1693486500000|2023-08-31 12:55:00|132073.8|131873.8|132095.1|131895.1|132127.3|131927.3|132068|131868|72
1693486800000|2023-08-31 13:00:00|132103.1|131903.1|132241.1|132041.1|132252|132052|132088.5|131888.5|133
1693487100000|2023-08-31 13:05:00|132245|132045|132249.3|132049.3|132271.1|132071.1|132225.1|132025.1|83
1693487400000|2023-08-31 13:10:00|132249.8|132049.8|132247.8|132047.8|132258|132058|132242.4|132042.4|148
1693487700000|2023-08-31 13:15:00|132241.5|132041.5|132248.5|132048.5|132260|132060|132241.5|132041.5|115
1693488000000|2023-08-31 13:20:00|132248|132048|132174|131974|132261.5|132061.5|132172.5|131972.5|181
1693488300000|2023-08-31 13:25:00|132174.5|131974.5|132230|132030|132256|132056|132172.5|131972.5|178
1693488600000|2023-08-31 13:30:00|132231|132031|132259.5|132059.5|132264|132064|132229.5|132029.5|145
1693488900000|2023-08-31 13:35:00|132260.5|132060.5|132275|132075|132280|132080|132259.5|132059.5|252
1693489200000|2023-08-31 13:40:00|132276|132076|132462|132160|132467|132160|132272|132072|236
1693489500000|2023-08-31 13:45:00|132460|132161|132319|132119|132530|132206|132268|131991.2|301
1693489800000|2023-08-31 13:50:00|132312.5|132112.5|132280|132080|132321|132121|132270.2|132070.2|251
1693490100000|2023-08-31 13:55:00|132277.8|132077.8|132233.1|132033.1|132283.2|132083.2|132223.7|132023.7|203
1693490400000|2023-08-31 14:00:00|132235.5|132035.5|132157.3|131957.3|132238.3|132038.3|132156.8|131956.8|193
1693490700000|2023-08-31 14:05:00|132157.8|131957.8|132188.9|131988.9|132191.5|131991.5|132157.8|131957.8|167
1693491000000|2023-08-31 14:10:00|132186.4|131986.4|132206.6|132006.6|132264.5|132064.5|132184.8|131984.8|156
1693491300000|2023-08-31 14:15:00|132202.1|132002.1|132311.1|132111.1|132311.1|132111.1|132202.1|132002.1|115
1693491600000|2023-08-31 14:20:00|132310.6|132110.6|132314|132114|132323.3|132123.3|132310.6|132110.6|40
1693491900000|2023-08-31 14:25:00|132313.5|132113.5|132294|132094|132313.5|132113.5|132294|132094|45
1693492200000|2023-08-31 14:30:00|132295.5|132095.5|132307|132107|132323.5|132123.5|132293|132093|100
1693492500000|2023-08-31 14:35:00|132307.5|132107.5|132314|132114|132316|132116|132287.5|132087.5|166
1693492800000|2023-08-31 14:40:00|132315|132115|132338.5|132138.5|132357|132157|132312.5|132112.5|116
1693493100000|2023-08-31 14:45:00|132338|132138|132327|132127|132366.6|132166.6|132324.7|132124.7|165
1693493400000|2023-08-31 14:50:00|132327.5|132127.5|132319.3|132119.3|132332.5|132132.5|132312.4|132112.4|149
1693493700000|2023-08-31 14:55:00|132319.8|132119.8|132294.5|132094.5|132333.5|132133.5|132294.5|132094.5|79
1693494000000|2023-08-31 15:00:00|132289.5|132089.5|132399|132199|132399.3|132199.3|132285.5|132085.5|243
1693494300000|2023-08-31 15:05:00|132400.5|132200.5|132380.4|132180.4|132412.5|132212.5|132346|132146|105
1693494600000|2023-08-31 15:10:00|132378.1|132178.1|132365.9|132165.9|132428.1|132228.1|132344.5|132144.5|194
1693494900000|2023-08-31 15:15:00|132365.4|132165.4|132367.1|132167.1|132368.1|132168.1|132362.2|132162.2|77
1693495200000|2023-08-31 15:20:00|132368|132168|132384.9|132184.9|132391.5|132191.5|132366.4|132166.4|49
1693495500000|2023-08-31 15:25:00|132384.4|132184.4|132362.5|132162.5|132408.1|132208.1|132358.5|132158.5|110
1693495800000|2023-08-31 15:30:00|132363.5|132163.5|132480.5|132280.5|132494.5|132294.5|132361.5|132161.5|149
1693496100000|2023-08-31 15:35:00|132471.5|132271.5|132455|132255|132478|132278|132442|132242|139
1693496400000|2023-08-31 15:40:00|132454.5|132254.5|132486.5|132286.5|132489|132289|132444|132244|104
1693496700000|2023-08-31 15:45:00|132487|132287|132543|132343|132563|132363|132484|132284|106
1693497000000|2023-08-31 15:50:00|132543.5|132343.5|132456|132256|132543.5|132343.5|132456|132256|80
1693497300000|2023-08-31 15:55:00|132456.5|132256.5|132493.5|132293.5|132506|132306|132456.5|132256.5|96
1693497600000|2023-08-31 16:00:00|132494|132294|132489.5|132289.5|132494.5|132294.5|132488|132288|35
1693497900000|2023-08-31 16:05:00|132488.5|132288.5|132432.9|132232.9|132489|132289|132427|132227|66
1693498200000|2023-08-31 16:10:00|132433.4|132233.4|132432.9|132232.9|132436.1|132236.1|132421.4|132221.4|53
1693498500000|2023-08-31 16:15:00|132433.9|132233.9|132479.5|132279.5|132480.5|132280.5|132430.7|132230.7|89
1693498800000|2023-08-31 16:20:00|132479|132279|132485|132285|132485|132285|132470.2|132270.2|53
1693499100000|2023-08-31 16:25:00|132484|132284|132490.1|132290.1|132499.8|132299.8|132481.1|132281.1|120
1693499400000|2023-08-31 16:30:00|132490.5|132290.5|132482.5|132282.5|132491.1|132291.1|132475.8|132275.8|44
1693499700000|2023-08-31 16:35:00|132483.1|132283.1|132477.2|132277.2|132483.5|132283.5|132467.1|132267.1|40
1693500000000|2023-08-31 16:40:00|132478.1|132278.1|132476.6|132276.6|132479.2|132279.2|132468.1|132268.1|99
1693500300000|2023-08-31 16:45:00|132476.3|132276.3|132507.4|132307.4|132513.1|132313.1|132476.3|132276.3|223
1693500600000|2023-08-31 16:50:00|132506.9|132306.9|132485|132285|132508.2|132308.2|132485|132285|54
1693500900000|2023-08-31 16:55:00|132477|132277|132461|132261|132477.5|132277.5|132460.7|132260.7|47
1693501200000|2023-08-31 17:00:00|132460.5|132260.5|132450|132250|132460.5|132260.5|132448.5|132248.5|46
1693501500000|2023-08-31 17:05:00|132450.5|132250.5|132448.5|132248.5|132452|132252|132446|132246|54
1693501800000|2023-08-31 17:10:00|132449|132249|132448|132248|132449.5|132249.5|132448|132248|22
1693502100000|2023-08-31 17:15:00|132447.2|132247.2|132447|132247|132452.5|132252.5|132446|132246|39
1693502400000|2023-08-31 17:20:00|132445.5|132245.5|132444|132244|132447|132247|132443.6|132243.6|20
1693502700000|2023-08-31 17:25:00|132443|132243|132441|132241|132444|132244|132436.9|132236.9|56
1693503000000|2023-08-31 17:30:00|132442.5|132242.5|132444|132244|132445.5|132245.5|132440.3|132240.3|31
1693503300000|2023-08-31 17:35:00|132443|132243|132439|132239|132444|132244|132437.2|132237.2|28
1693503600000|2023-08-31 17:40:00|132438.5|132238.5|132421.9|132221.9|132439|132239|132420.7|132220.7|35
1693503900000|2023-08-31 17:45:00|132422.4|132222.4|132422|132222|132428|132228|132421.7|132221.7|46
1693504200000|2023-08-31 17:50:00|132422.5|132222.5|132428|132228|132428.5|132228.5|132422|132222|17
1693504500000|2023-08-31 17:55:00|132427.5|132227.5|132446.9|132246.9|132450|132250|132427.5|132227.5|59
1693504800000|2023-08-31 18:00:00|132445.4|132245.4|132434.3|132234.3|132449.9|132311.9|132410.4|132234.3|38
1693505100000|2023-08-31 18:05:00|132434.2|132234.2|132404|132204|132434.2|132234.2|132400|132200|67
1693505400000|2023-08-31 18:10:00|132405|132205|132405|132205|132408|132208|132403|132203|27
1693505700000|2023-08-31 18:15:00|132396.5|132196.5|132380|132180|132397|132242|132331|132159|98
1693506000000|2023-08-31 18:20:00|132383.5|132183.5|132373.5|132173.5|132386|132186|132373|132173|42
1693506300000|2023-08-31 18:25:00|132373|132173|132381.5|132181.5|132384.1|132223.5|132315|132155.5|58
1693506600000|2023-08-31 18:30:00|132380.5|132180.5|132409|132209|132412.7|132212.7|132380|132180|48
1693506900000|2023-08-31 18:35:00|132408.5|132208.5|132438.8|132238.8|132452.7|132252.7|132408.5|132208.5|97
1693507200000|2023-08-31 18:40:00|132439.2|132239.2|132440.5|132240.5|132454.5|132254.5|132432.5|132232.5|115
1693507500000|2023-08-31 18:45:00|132440|132240|132437|132237|132446.5|132246.5|132430.1|132230.1|86
1693507800000|2023-08-31 18:50:00|132435.5|132235.5|132437|132237|132438.5|132238.5|132427.5|132227.5|27
1693508100000|2023-08-31 18:55:00|132429.3|132229.3|132425|132225|132437|132237|132422.7|132222.7|69
1693508400000|2023-08-31 19:00:00|132424.8|132224.8|132431.1|132231.1|132444|132244|132424|132224|49
1693508700000|2023-08-31 19:05:00|132431.8|132231.8|132402.3|132202.3|132440.5|132240.5|132395|132195|53
1693509000000|2023-08-31 19:10:00|132403.3|132203.3|132395|132195|132405.9|132205.9|132394|132194|42
1693509300000|2023-08-31 19:15:00|132348|132248|132443.8|132243.8|132454.5|132254.5|132348|132200.5|55
1693509600000|2023-08-31 19:20:00|132441.3|132241.3|132420|132220|132441.3|132241.3|132416.2|132216.2|30
1693509900000|2023-08-31 19:25:00|132420.2|132220.2|132414.5|132214.5|132421.1|132221.1|132413.9|132213.9|30
1693510200000|2023-08-31 19:30:00|132412.2|132212.2|132404.5|132204.5|132412.2|132212.2|132403.8|132203.8|17
1693510800000|2023-08-31 19:40:00|132392|132192|132389|132189|132392|132192|132383|132183|10
1693511100000|2023-08-31 19:45:00|132389.5|132189.5|132385.2|132185.2|132390.5|132190.5|132375.5|132175.5|31
1693511400000|2023-08-31 19:50:00|132383.2|132183.2|132382.7|132182.7|132383.2|132183.2|132382.7|132182.7|2
1693511700000|2023-08-31 19:55:00|132391.5|132191.5|132375|132175|132434.5|132234.5|132370.8|132170.8|46
1693526400000|2023-09-01 00:00:00|132315|132040|132148.5|132048.5|132325|132089.1|132131.5|131974|400
1693526700000|2023-09-01 00:05:00|132147|132047|132084|131984|132197.5|132062|132065|131965|430
1693527000000|2023-09-01 00:10:00|132085.5|131985.5|132097.5|131997.5|132103.5|132003.5|132055|131955|275
1693527300000|2023-09-01 00:15:00|132098.5|131998.5|132164.5|132064.5|132220.5|132096.5|132076.6|131976.6|325
1693527600000|2023-09-01 00:20:00|132165|132065|132073|131973|132175.5|132075.5|132069|131969|290
1693527900000|2023-09-01 00:25:00|132074.5|131974.5|132065.5|131965.5|132093|131993|132036.5|131936.5|266
1693528200000|2023-09-01 00:30:00|132063.5|131963.5|132084|131984|132098.5|131998.5|132035.5|131935.5|324
1693528500000|2023-09-01 00:35:00|132083|131983|132019|131919|132100.5|132000.5|132001.5|131901.5|283
1693528800000|2023-09-01 00:40:00|132019.5|131919.5|132055.5|131955.5|132073|131973|131993|131893|237
1693529100000|2023-09-01 00:45:00|132056.5|131956.5|132026|131926|132066|131966|132012.6|131912.6|204
1693529400000|2023-09-01 00:50:00|132025.9|131925.9|132043|131943|132047.5|131947.5|132012.8|131912.8|152
1693529700000|2023-09-01 00:55:00|132042.5|131942.5|131944.5|131844.5|132053.7|131953.7|131937.5|131837.5|329
1693530000000|2023-09-01 01:00:00|131946|131846|131761.5|131661.5|131978.5|131878.5|131690.5|131590.5|567
1693530300000|2023-09-01 01:05:00|131762|131662|131773.5|131673.5|131810.5|131710.5|131707.5|131607.5|470
1693530600000|2023-09-01 01:10:00|131773|131673|131694|131594|131779.5|131679.5|131675|131575|439
1693530900000|2023-09-01 01:15:00|131697.5|131597.5|131612|131512|131723.5|131623.5|131562.5|131462.5|488
1693531200000|2023-09-01 01:20:00|131612.2|131512.2|131633.5|131533.5|131646.5|131546.5|131531.5|131431.5|453
1693531500000|2023-09-01 01:25:00|131638|131538|131714|131614|131714|131614|131633|131533|332
1693531800000|2023-09-01 01:30:00|131713.5|131613.5|131728.5|131628.5|131745.5|131645.5|131691.5|131591.5|318
1693532100000|2023-09-01 01:35:00|131728.4|131628.4|131726.5|131626.5|131729.5|131629.5|131676.5|131576.5|272
1693532400000|2023-09-01 01:40:00|131726|131626|131775.5|131675.5|131788|131688|131726|131626|396
1693532700000|2023-09-01 01:45:00|131775|131675|131729.5|131629.5|131798|131698|131676|131522.5|563
1693533000000|2023-09-01 01:50:00|131731.2|131631.2|131872.5|131772.5|131878.5|131778.5|131731.2|131631.2|414
1693533300000|2023-09-01 01:55:00|131869.5|131769.5|131887|131787|131891.5|131791.5|131828.5|131728.5|410
1693533600000|2023-09-01 02:00:00|131890|131790|131800|131700|131915|131815|131792.5|131692.5|372
1693533900000|2023-09-01 02:05:00|131796.5|131696.5|131780|131680|131814|131714|131775.5|131675.5|347
1693534200000|2023-09-01 02:10:00|131781|131681|131742|131642|131783|131683|131719|131619|338
1693534500000|2023-09-01 02:15:00|131744|131644|131800|131700|131819|131719|131744|131644|262
1693534800000|2023-09-01 02:20:00|131800.5|131700.5|131763.5|131663.5|131808|131708|131746.4|131646.4|190
1693535100000|2023-09-01 02:25:00|131764.5|131664.5|131780.5|131680.5|131793.6|131693.6|131763.5|131663.5|187
1693535400000|2023-09-01 02:30:00|131780.2|131680.2|131808|131708|131809|131709|131723|131623|316
1693535700000|2023-09-01 02:35:00|131808.5|131708.5|131861|131761|131862.5|131762.5|131790.5|131690.5|376
1693536000000|2023-09-01 02:40:00|131860|131760|131946|131846|132016.5|131916.5|131858.5|131758.5|352
1693536300000|2023-09-01 02:45:00|131944|131844|131966|131866|132028|131928|131932.1|131832.1|333
1693536600000|2023-09-01 02:50:00|131967.5|131867.5|131996|131896|132039|131939|131964.5|131864.5|289
1693536900000|2023-09-01 02:55:00|131998|131898|131885|131785|132051.5|131951.5|131885|131785|357
1693537200000|2023-09-01 03:00:00|131891|131791|131929|131829|131953|131853|131891|131791|229
1693537500000|2023-09-01 03:05:00|131929.5|131829.5|131946|131846|131947.5|131847.5|131927|131827|134
1693537800000|2023-09-01 03:10:00|131955.7|131855.7|131970.5|131870.5|131979.5|131879.5|131938.6|131838.6|234
1693538100000|2023-09-01 03:15:00|131972|131872|131983|131883|132037.5|131937.5|131972|131872|312
1693538400000|2023-09-01 03:20:00|131983.2|131883.2|131938.5|131838.5|131985.5|131885.5|131936|131836|379
1693538700000|2023-09-01 03:25:00|131939|131839|131918.2|131818.2|131942.5|131842.5|131885.5|131785.5|346
1693539000000|2023-09-01 03:30:00|131918.5|131818.5|131956.2|131856.2|131959.3|131859.3|131901.6|131801.6|336
1693539300000|2023-09-01 03:35:00|131956.1|131856.1|131934.5|131834.5|131956.1|131856.1|131922|131822|187
1693539600000|2023-09-01 03:40:00|131935|131835|131931.5|131831.5|131956|131856|131929|131829|193
1693539900000|2023-09-01 03:45:00|131933.7|131833.7|131952.5|131852.5|131952.5|131852.5|131928.5|131828.5|104
1693540200000|2023-09-01 03:50:00|131952|131852|131929|131829|131977.5|131877.5|131929|131829|193
1693540500000|2023-09-01 03:55:00|131929.5|131829.5|131937.7|131837.7|131940|131840|131916.5|131816.5|279
1693540800000|2023-09-01 04:00:00|131938|131838|131891.5|131791.5|131943|131843|131887.5|131787.5|164
1693541100000|2023-09-01 04:05:00|131890.7|131790.7|131909|131809|131920|131820|131873.5|131773.5|284
1693541400000|2023-09-01 04:10:00|131908.5|131808.5|131901|131801|131920.2|131820.2|131892.2|131792.2|197
1693541700000|2023-09-01 04:15:00|131902|131802|131865|131765|131915.5|131815.5|131861|131761|215
1693542000000|2023-09-01 04:20:00|131868|131768|131949|131849|131954|131854|131861|131761|291
1693542300000|2023-09-01 04:25:00|131951|131851|131902|131802|131957|131857|131891|131791|251
1693542600000|2023-09-01 04:30:00|131901.5|131801.5|131761.5|131661.5|131901.5|131801.5|131758|131658|271
1693542900000|2023-09-01 04:35:00|131769|131669|131806|131706|131810.1|131710.1|131746.7|131646.7|347
1693543200000|2023-09-01 04:40:00|131805|131705|131809.9|131709.9|131813.1|131713.1|131793.2|131693.2|279
1693543500000|2023-09-01 04:45:00|131809.4|131709.4|131838.9|131738.9|131850|131750|131809.4|131709.4|158
1693543800000|2023-09-01 04:50:00|131837.9|131737.9|131759.3|131659.3|131837.9|131737.9|131759|131659|263
1693544100000|2023-09-01 04:55:00|131761|131661|131694|131594|131764|131664|131691|131591|342
1693544400000|2023-09-01 05:00:00|131695|131595|131635.4|131535.4|131713.5|131613.5|131610.6|131510.6|407
1693544700000|2023-09-01 05:05:00|131635.1|131535.1|131566.5|131466.5|131637|131537|131559.5|131459.5|368
1693545000000|2023-09-01 05:10:00|131564.5|131464.5|131532.6|131432.6|131589.5|131489.5|131494.5|131394.5|429
1693545300000|2023-09-01 05:15:00|131532.8|131432.8|131512.5|131412.5|131593|131493|131512.5|131412.5|394
1693545600000|2023-09-01 05:20:00|131512|131412|131538|131438|131595.5|131495.5|131505.5|131405.5|304
1693545900000|2023-09-01 05:25:00|131537.5|131437.5|131554.5|131454.5|131594|131494|131516.5|131416.5|297
1693546200000|2023-09-01 05:30:00|131554|131454|131545.5|131445.5|131581|131481|131524|131424|238
1693546500000|2023-09-01 05:35:00|131546|131446|131610|131510|131623.5|131523.5|131545.5|131445.5|221
1693546800000|2023-09-01 05:40:00|131610.5|131510.5|131622.5|131522.5|131647.5|131547.5|131591|131491|298
1693547100000|2023-09-01 05:45:00|131622|131522|131547.5|131447.5|131686.5|131586.5|131510|131410|390
1693547400000|2023-09-01 05:50:00|131546|131446|131515.5|131415.5|131567.9|131467.9|131484|131384|388
1693547700000|2023-09-01 05:55:00|131515|131415|131478.5|131378.5|131540|131440|131437.5|131337.5|488
1693548000000|2023-09-01 06:00:00|131477|131377|131488|131388|131518.5|131418.5|131473.5|131373.5|404
1693548300000|2023-09-01 06:05:00|131487|131387|131529.5|131429.5|131537|131437|131481.5|131381.5|266
1693548600000|2023-09-01 06:10:00|131530.5|131430.5|131554.5|131454.5|131590|131490|131527|131427|270
1693548900000|2023-09-01 06:15:00|131554|131454|131622|131522|131631.5|131531.5|131550|131450|270
1693549200000|2023-09-01 06:20:00|131622.5|131522.5|131664|131564|131694|131594|131592.5|131492.5|329
1693549500000|2023-09-01 06:25:00|131665.5|131565.5|131720|131620|131738|131638|131652.5|131552.5|363
1693549800000|2023-09-01 06:30:00|131722|131622|131731.8|131531.8|131761.1|131635.5|131670.1|131526.5|188
1693550100000|2023-09-01 06:35:00|131730.8|131530.8|131703.9|131503.9|131731.8|131569.5|131637.9|131484.7|77
1693550400000|2023-09-01 06:40:00|131704.8|131504.8|131718.5|131518.5|131735.5|131559|131657.5|131498|105
1693550700000|2023-09-01 06:45:00|131719|131519|131684.1|131584.1|131745.2|131598.1|131678.2|131513.3|80
1693551000000|2023-09-01 06:50:00|131683.3|131583.3|131717|131517|131718.5|131583.3|131649|131485|84
1693551300000|2023-09-01 06:55:00|131716|131516|131689.8|131589.8|131748.2|131598|131665|131511.5|123
1693551600000|2023-09-01 07:00:00|131685.1|131585.1|131727|131627|131775|131630.5|131685.1|131534.1|106
1693551900000|2023-09-01 07:05:00|131705.4|131605.4|131724.5|131524.5|131738.3|131624|131667.4|131505.5|105
1693552200000|2023-09-01 07:10:00|131724|131524|131679.5|131479.5|131724|131578.4|131670|131470.5|74
1693552500000|2023-09-01 07:15:00|131678.4|131478.4|131645.5|131445.5|131678.4|131530|131600|131433.5|82
1693552800000|2023-09-01 07:20:00|131645|131445|131667.5|131467.5|131696.3|131548.4|131600.9|131434.3|74
1693553100000|2023-09-01 07:25:00|131668.3|131468.3|131648.3|131448.3|131669.5|131501.9|131601.9|131432.5|42
1693553400000|2023-09-01 07:30:00|131646.8|131446.8|131579|131479|131646.8|131479|131579|131413.5|150
1693553700000|2023-09-01 07:35:00|131583.2|131483.2|131645|131545|131645|131545|131583.2|131483.2|51
1693554000000|2023-09-01 07:40:00|131648.8|131548.8|131644.9|131544.9|131691|131548.8|131624.5|131486.3|47
1693554300000|2023-09-01 07:45:00|131657.7|131557.7|131700.5|131500.5|131735|131567.5|131655.5|131500.5|57
1693554600000|2023-09-01 07:50:00|131697.5|131497.5|131715|131515|131715|131515|131682.5|131482.5|87
1693554900000|2023-09-01 07:55:00|131714.7|131514.7|131735|131535|131737.8|131597.5|131642.2|131487.5|69
1693555200000|2023-09-01 08:00:00|131734.5|131534.5|131734.5|131534.5|131737.3|131537.3|131726|131526|70
1693555500000|2023-09-01 08:05:00|131740|131540|131740.5|131540.5|131742.5|131542.5|131740|131540|183
1693555800000|2023-09-01 08:10:00|131741.5|131541.5|131749.8|131549.8|131749.8|131549.8|131737.8|131537.8|32
1693556100000|2023-09-01 08:15:00|131750.6|131550.6|131762.5|131562.5|131775.1|131625|131711.1|131548.9|77
1693556400000|2023-09-01 08:20:00|131762|131562|131740|131640|131767|131645|131734.8|131560|28
1693556700000|2023-09-01 08:25:00|131739.5|131639.5|131781|131581|131781|131643.5|131734.4|131554.5|32
1693557000000|2023-09-01 08:30:00|131776.4|131576.4|131741|131541|131783.5|131634.5|131728.4|131528.4|106
1693557300000|2023-09-01 08:35:00|131740|131540|131711.5|131511.5|131741|131541|131698.5|131498.5|75
1693557600000|2023-09-01 08:40:00|131712|131512|131731.5|131531.5|131731.5|131531.5|131712|131512|74
1693557900000|2023-09-01 08:45:00|131732|131532|131758|131558|131758|131558|131727.1|131527.1|58
1693558200000|2023-09-01 08:50:00|131757.5|131557.5|131764|131564|131764|131630.5|131726.5|131557|40
1693558500000|2023-09-01 08:55:00|131764.5|131564.5|131765|131565|131770.4|131636.4|131731.5|131564.5|14
1693558800000|2023-09-01 09:00:00|131767|131567|131743.2|131543.2|131767.6|131567.6|131741.2|131541.2|29
1693559100000|2023-09-01 09:05:00|131740.7|131540.7|131685.5|131585.5|131742.2|131585.5|131682|131530.5|34
1693559400000|2023-09-01 09:10:00|131684.5|131584.5|131731.9|131531.9|131732.5|131586.1|131682|131531.9|14
1693559700000|2023-09-01 09:15:00|131732.4|131532.4|131732.4|131532.4|131736.1|131536.1|131731.9|131531.9|5
1693560000000|2023-09-01 09:20:00|131731.9|131531.9|131736|131536|131736.5|131536.5|131731.4|131531.4|9
1693560300000|2023-09-01 09:25:00|131736.5|131536.5|131682.5|131582.5|131736.5|131584|131682.5|131533.5|12
1693560600000|2023-09-01 09:30:00|131681.5|131581.5|131682|131582|131685|131585|131668.9|131568.9|32
1693560900000|2023-09-01 09:35:00|131682.5|131582.5|131682.5|131582.5|131682.5|131582.5|131682.5|131582.5|1
1693561200000|2023-09-01 09:40:00|131684.5|131584.5|131679.5|131579.5|131692|131592|131679.5|131579.5|10
1693561500000|2023-09-01 09:45:00|131679|131579|131710.5|131510.5|131731.5|131579.5|131671|131509.5|54
1693561800000|2023-09-01 09:50:00|131711|131511|131714|131514|131724.6|131524.6|131710.5|131510.5|55
1693562100000|2023-09-01 09:55:00|131714.5|131514.5|131717|131517|131722.5|131522.5|131713.5|131513.5|82
1693562400000|2023-09-01 10:00:00|131722.5|131522.5|131788|131588|131798|131598|131722.5|131522.5|69
1693562700000|2023-09-01 10:05:00|131788.5|131588.5|131793|131593|131806|131658|131737|131588.5|24
1693563000000|2023-09-01 10:10:00|131792.5|131592.5|131765.5|131565.5|131793|131593|131758|131558|44
1693563300000|2023-09-01 10:15:00|131766|131566|131771.5|131571.5|131774.5|131574.5|131755.5|131555.5|70
1693563600000|2023-09-01 10:20:00|131770.5|131570.5|131762.5|131562.5|131772|131572|131762.5|131562.5|42
1693563900000|2023-09-01 10:25:00|131763|131563|131735|131535|131764|131564|131723.5|131523.5|83
1693564200000|2023-09-01 10:30:00|131734.5|131534.5|131725.1|131525.1|131740.1|131540.1|131725.1|131525.1|19
1693564500000|2023-09-01 10:35:00|131725.7|131525.7|131725.1|131525.1|131726|131526|131723|131523|15
1693564800000|2023-09-01 10:40:00|131719.9|131519.9|131725|131525|131725.1|131525.1|131719.9|131519.9|5
1693565100000|2023-09-01 10:45:00|131724.5|131524.5|131685.7|131485.7|131724.5|131548.4|131648.4|131485.2|67
1693565400000|2023-09-01 10:50:00|131685.2|131485.2|131678.6|131478.6|131691.4|131542.4|131642.4|131478.3|189
1693565700000|2023-09-01 10:55:00|131678|131478|131649.7|131449.7|131680.5|131480.5|131644.1|131444.1|64
1693566000000|2023-09-01 11:00:00|131649.2|131449.2|131625|131425|131661.5|131461.5|131625|131425|77
1693566300000|2023-09-01 11:05:00|131624.5|131424.5|131623.8|131423.8|131630.5|131430.5|131611.3|131411.3|26
1693566600000|2023-09-01 11:10:00|131624.1|131424.1|131609|131409|131624.1|131487.5|131535|131384|81
1693566900000|2023-09-01 11:15:00|131610|131410|131544.5|131444.5|131612.5|131462|131544.5|131408.5|22
1693567200000|2023-09-01 11:20:00|131545.5|131445.5|131543|131343|131601.9|131449|131487.1|131330.1|84
1693567500000|2023-09-01 11:25:00|131542.5|131342.5|131555.5|131355.5|131556.6|131357|131456.5|131317.5|76
1693567800000|2023-09-01 11:30:00|131555.9|131355.9|131599.8|131399.8|131599.8|131399.8|131554.9|131354.9|69
1693568100000|2023-09-01 11:35:00|131599.3|131399.3|131591.5|131391.5|131632.5|131432.5|131585.2|131385.2|79
1693568400000|2023-09-01 11:40:00|131591|131391|131656|131456|131656|131456|131587.2|131387.2|100
1693568700000|2023-09-01 11:45:00|131658|131458|131661.4|131461.4|131684.5|131484.5|131658|131458|57
1693569000000|2023-09-01 11:50:00|131661.5|131461.5|131661|131461|131671|131471|131659|131459|77
1693569300000|2023-09-01 11:55:00|131660.5|131460.5|131673|131473|131680.2|131480.2|131660.5|131460.5|68
1693569600000|2023-09-01 12:00:00|131676.8|131476.8|131660.7|131460.7|131687.9|131487.9|131655.5|131455.5|219
1693569900000|2023-09-01 12:05:00|131665|131465|131611|131411|131665.4|131465.4|131598.5|131398.5|126
1693570200000|2023-09-01 12:10:00|131610.5|131410.5|131616.5|131416.5|131626|131426|131610.3|131410.3|51
1693570500000|2023-09-01 12:15:00|131615.7|131415.7|131615|131415|131620.5|131420.5|131615|131415|30
1693570800000|2023-09-01 12:20:00|131615.5|131415.5|131599|131399|131625.1|131425.1|131586.8|131386.8|48
1693571100000|2023-09-01 12:25:00|131606|131406|131635.1|131275.1|131635.1|131406.6|131565|131275.1|93
1693571400000|2023-09-01 12:30:00|131629.8|131269.8|131307|131107|131809|131449|131307|131107|172
1693571700000|2023-09-01 12:35:00|131306.5|131106.5|131110|130910|131306.5|131106.5|131096.5|130896.5|108
1693572000000|2023-09-01 12:40:00|131105|130905|131309|131109|131389.5|131189.5|131105|130905|267
1693572300000|2023-09-01 12:45:00|131308.1|131108.1|131202.8|131002.8|131326.1|131126.1|131202.8|131002.8|103
1693572600000|2023-09-01 12:50:00|131203.8|131003.8|131260|131060|131266.4|131066.4|131087.8|130887.8|196
1693572900000|2023-09-01 12:55:00|131268.6|131068.6|131388|131184.1|131537|131334.1|131262.6|131062.6|257
1693573200000|2023-09-01 13:00:00|131387.1|131187.1|131381.1|131181.1|131441.5|131241.5|131341|131125|190
1693573500000|2023-09-01 13:05:00|131381.8|131181.8|131433.2|131233.2|131455.7|131255.7|131381.8|131181.8|262
1693573800000|2023-09-01 13:10:00|131439.5|131239.5|131364.5|131164.5|131439.5|131239.5|131364.5|131164.5|157
1693574100000|2023-09-01 13:15:00|131365.5|131165.5|131372.5|131172.5|131379.2|131179.2|131346.8|131146.8|74
1693574400000|2023-09-01 13:20:00|131367.5|131167.5|131385.5|131185.5|131385.5|131185.5|131345.1|131145.1|174
1693574700000|2023-09-01 13:25:00|131383.1|131183.1|131347|131147|131399.9|131199.9|131347|131147|140
1693575000000|2023-09-01 13:30:00|131346|131146|131239.5|131039.5|131348|131148|131238.5|131038.5|173
1693575300000|2023-09-01 13:35:00|131239|131039|131440.5|131240.5|131440.5|131240.5|131239|131039|249
1693575600000|2023-09-01 13:40:00|131439|131239|131605|131263|131616|131371|131414.4|131214.4|304
1693575900000|2023-09-01 13:45:00|131606|131262|131547.1|131347.1|131625.5|131364|131501|131254|290
1693576200000|2023-09-01 13:50:00|131549.5|131349.5|131600|131400|131609.5|131409.5|131548.5|131348.5|232
1693576500000|2023-09-01 13:55:00|131601|131401|131653|131403|131655|131407|131559.5|131359.5|124
1693576800000|2023-09-01 14:00:00|131659|131409|131615.1|131415.1|131835.2|131635.2|131583|131383|417
1693577100000|2023-09-01 14:05:00|131634|131434|131584.7|131384.7|131706|131506|131566|131366|252
1693577400000|2023-09-01 14:10:00|131587.5|131387.5|131509.5|131309.5|131587.5|131387.5|131475|131275|180
1693577700000|2023-09-01 14:15:00|131518|131318|131548.5|131348.5|131586.5|131386.5|131450.6|131250.6|280
1693578000000|2023-09-01 14:20:00|131548|131348|131633|131433|131714.3|131514.3|131547.5|131347.5|208
1693578300000|2023-09-01 14:25:00|131630|131430|131691.4|131491.4|131706.1|131506.1|131630|131430|168
1693578600000|2023-09-01 14:30:00|131694.5|131494.5|131813.5|131613.5|131827|131627|131678.2|131478.2|204
1693578900000|2023-09-01 14:35:00|131816|131616|131844|131644|131871.5|131671.5|131810|131610|230
1693579200000|2023-09-01 14:40:00|131844.5|131644.5|131888|131688|131900.5|131700.5|131844|131644|120
1693579500000|2023-09-01 14:45:00|131887.5|131687.5|131870.5|131670.5|131888|131688|131837.5|131637.5|157
1693579800000|2023-09-01 14:50:00|131869.5|131669.5|131849.5|131649.5|131870.5|131670.5|131831|131631|226
1693580100000|2023-09-01 14:55:00|131849.1|131649.1|131889|131689|131904|131704|131848.6|131648.6|252
1693580400000|2023-09-01 15:00:00|131888|131688|131944.2|131744.2|131952.5|131752.5|131887.5|131687.5|147
1693580700000|2023-09-01 15:05:00|131944.7|131744.7|131967|131767|131980.1|131780.1|131932.9|131732.9|106
1693581000000|2023-09-01 15:10:00|131966.7|131766.7|132021.8|131821.8|132033.5|131833.5|131965.3|131765.3|139
1693581300000|2023-09-01 15:15:00|132022|131822|131998.5|131798.5|132043.6|131843.6|131994|131794|199
1693581600000|2023-09-01 15:20:00|131999.6|131799.6|132029.5|131829.5|132037.6|131837.6|131998|131798|122
1693581900000|2023-09-01 15:25:00|132030|131830|132029|131829|132037.5|131837.5|132029|131829|38
1693582200000|2023-09-01 15:30:00|132027|131827|132049.5|131849.5|132059.5|131859.5|132027|131827|66
1693582500000|2023-09-01 15:35:00|132049|131849|132035.5|131835.5|132049|131849|132035|131835|93
1693582800000|2023-09-01 15:40:00|132034|131834|132041.5|131841.5|132042|131842|132031|131831|60
1693583100000|2023-09-01 15:45:00|132041|131841|132053|131853|132054.5|131854.5|132039.5|131839.5|61
1693583400000|2023-09-01 15:50:00|132057.5|131857.5|132061.5|131861.5|132062.5|131862.5|132057.5|131857.5|14
1693583700000|2023-09-01 15:55:00|132060.5|131860.5|132063|131863|132068|131868|132054.5|131854.5|45
1693584000000|2023-09-01 16:00:00|132064|131864|132096.5|131896.5|132099|131899|132064|131864|39
1693584300000|2023-09-01 16:05:00|132094|131894|132094.5|131894.5|132099|131899|132079.5|131879.5|124
1693584600000|2023-09-01 16:10:00|132094|131894|132090.5|131890.5|132095|131895|132081.1|131881.1|62
1693584900000|2023-09-01 16:15:00|132086|131886|132063.5|131863.5|132095.8|131895.8|132063.5|131863.5|58
1693585200000|2023-09-01 16:20:00|132064.5|131864.5|132043.5|131843.5|132064.9|131864.9|132042.5|131842.5|46
1693585500000|2023-09-01 16:25:00|132044|131844|132047|131847|132048.5|131848.5|132044|131844|277
1693585800000|2023-09-01 16:30:00|132047.5|131847.5|132050.5|131850.5|132051.5|131851.5|132046|131846|64
1693586100000|2023-09-01 16:35:00|132051|131851|132058|131858|132060|131860|132045|131845|240
1693586400000|2023-09-01 16:40:00|132057.5|131857.5|132061.5|131861.5|132063.5|131863.5|132054|131854|294
1693586700000|2023-09-01 16:45:00|132060|131860|132057.5|131857.5|132063.3|131863.3|132057.5|131857.5|296
1693587000000|2023-09-01 16:50:00|132058.5|131858.5|132053|131853|132065.7|131865.7|132051.6|131851.6|287
1693587300000|2023-09-01 16:55:00|132053.5|131853.5|132037.9|131837.9|132055|131855|132037.9|131837.9|271
1693587600000|2023-09-01 17:00:00|132037.4|131837.4|132027|131827|132040|131840|132026.5|131826.5|50
1693587900000|2023-09-01 17:05:00|132028|131828|131974.4|131774.4|132028.5|131828.5|131972.4|131772.4|131
1693588200000|2023-09-01 17:10:00|131972.9|131772.9|131967.4|131767.4|131974.4|131774.4|131957.1|131757.1|168
1693588500000|2023-09-01 17:15:00|131965.9|131765.9|131968.4|131768.4|131968.4|131768.4|131965.9|131765.9|162
1693588800000|2023-09-01 17:20:00|131966.9|131766.9|131967.5|131767.5|131974.5|131774.5|131960.9|131760.9|208
1693589100000|2023-09-01 17:25:00|131967|131767|131961.5|131761.5|131968.5|131768.5|131960.5|131760.5|136
1693589400000|2023-09-01 17:30:00|131962|131762|131960.5|131760.5|131965.4|131765.4|131956.9|131756.9|247
1693589700000|2023-09-01 17:35:00|131960|131760|131958.6|131758.6|131971.5|131771.5|131940|131740|97
1693590000000|2023-09-01 17:40:00|131959.1|131759.1|131960.5|131760.5|131963|131763|131958.6|131758.6|223
1693590300000|2023-09-01 17:45:00|131961|131761|131960.5|131760.5|131965.4|131765.4|131959|131759|256
1693590600000|2023-09-01 17:50:00|131961|131761|131961|131761|131962|131762|131959.1|131759.1|184
1693590900000|2023-09-01 17:55:00|131960.5|131760.5|131970.1|131770.1|131970.1|131770.1|131959.9|131759.9|106
1693591200000|2023-09-01 18:00:00|131974.5|131774.5|131975.1|131775.1|131975.1|131775.1|131974.5|131774.5|2
1693591500000|2023-09-01 18:05:00|131975|131775|131980|131780|131980|131780|131975|131775|2
1693591800000|2023-09-01 18:10:00|131994|131794|132014.6|131814.6|132018|131818|131994|131794|8
1693592100000|2023-09-01 18:15:00|132014.3|131814.3|132015.4|131815.4|132015.4|131815.4|132014.3|131814.3|2
1693592400000|2023-09-01 18:20:00|132016.5|131816.5|132019.1|131819.1|132021.8|131821.8|132016|131816|43
1693592700000|2023-09-01 18:25:00|132018.9|131818.9|132040.1|131840.1|132040.5|131840.5|132018.9|131818.9|36
1693593000000|2023-09-01 18:30:00|132039.3|131839.3|132039.5|131839.5|132041.1|131841.1|132039.3|131839.3|14
1693593300000|2023-09-01 18:35:00|132029.5|131829.5|132024.5|131824.5|132029.5|131829.5|132017.9|131817.9|19
1693593600000|2023-09-01 18:40:00|132026.5|131826.5|132004|131784.4|132029|131829|131979|131778|86
1693593900000|2023-09-01 18:45:00|132005|131783.5|132035.3|131835.3|132035.3|131835.3|132000.5|131783.5|34
1693594200000|2023-09-01 18:50:00|132035.8|131835.8|132031|131820|132036.3|131836.3|131998.9|131798.9|49
1693594500000|2023-09-01 18:55:00|132019.8|131819.8|131980.8|131780.8|132033|131825|131976.8|131776.8|139
1693594800000|2023-09-01 19:00:00|131997|131794|131979.3|131734|131997|131797|131967|131734|109
1693595100000|2023-09-01 19:05:00|131979|131735|131967|131735|131979.3|131757|131948|131732|72
1693595400000|2023-09-01 19:10:00|131971|131739|131976|131776|131979.6|131779.6|131966|131734|58
1693595700000|2023-09-01 19:15:00|131973.2|131773.2|131976.5|131776.5|131976.5|131776.5|131967.1|131767.1|7
1693596000000|2023-09-01 19:20:00|131961.1|131761.1|131937.8|131737.8|131961.1|131761.1|131931.8|131731.8|23
1693596300000|2023-09-01 19:25:00|131938.3|131738.3|131937.3|131737.3|131938.8|131738.8|131936.8|131736.8|8
1693596600000|2023-09-01 19:30:00|131938.3|131738.3|131958.3|131758.3|131962.5|131762.5|131913.5|131713.5|38
1693596900000|2023-09-01 19:35:00|131963.3|131763.3|131969.3|131769.3|131971.3|131771.3|131963.3|131763.3|6
1693597200000|2023-09-01 19:40:00|131969.8|131769.8|131969.3|131769.3|131969.8|131769.8|131969.3|131769.3|2
1693597500000|2023-09-01 19:45:00|131968.8|131768.8|131985.8|131785.8|131986.8|131786.8|131968.8|131768.8|20
1693597800000|2023-09-01 19:50:00|131986.3|131786.3|131988.3|131788.3|131988.3|131788.3|131986.3|131786.3|3
1693598100000|2023-09-01 19:55:00|131985.8|131785.8|131988.3|131788.3|131988.3|131788.3|131985.8|131785.8|2
1693785600000|2023-09-04 00:00:00|131989|131701|131934|131834|132012|131843.5|131902|131701|286
1693785900000|2023-09-04 00:05:00|131931|131831|132013|131913|132024|131924|131882.4|131782.4|299
1693786200000|2023-09-04 00:10:00|132015|131915|131969|131869|132024.5|131924.5|131944.5|131844.5|324
1693786500000|2023-09-04 00:15:00|131970|131870|131963|131863|131994|131894|131945.5|131845.5|230
1693786800000|2023-09-04 00:20:00|131961.5|131861.5|132014.5|131914.5|132049.5|131949.5|131956.5|131856.5|339
1693787100000|2023-09-04 00:25:00|132014|131914|132010|131910|132020|131920|131968.6|131868.6|298
1693787400000|2023-09-04 00:30:00|132011.5|131911.5|131988.5|131888.5|132037.5|131937.5|131971.5|131871.5|299
1693787700000|2023-09-04 00:35:00|131987.5|131887.5|131937|131837|131999.5|131899.5|131904.5|131804.5|296
1693788000000|2023-09-04 00:40:00|131937.5|131837.5|131878.5|131778.5|131943.5|131843.5|131852|131752|313
1693788300000|2023-09-04 00:45:00|131877.5|131777.5|131814|131714|131878.5|131778.5|131788.5|131688.5|313
1693788600000|2023-09-04 00:50:00|131815|131715|131872.5|131772.5|131897|131797|131815|131715|252
1693788900000|2023-09-04 00:55:00|131874|131774|131955|131855|131956.5|131856.5|131873|131773|273
1693789200000|2023-09-04 01:00:00|131957.5|131857.5|131916|131816|131967.5|131867.5|131910|131810|401
1693789500000|2023-09-04 01:05:00|131920|131820|131863.5|131763.5|131921|131821|131850.5|131750.5|292
1693789800000|2023-09-04 01:10:00|131864.5|131764.5|131938.5|131838.5|131950|131850|131864.5|131764.5|261
1693790100000|2023-09-04 01:15:00|131939.5|131839.5|131936.5|131836.5|132002|131902|131927.5|131827.5|367
1693790400000|2023-09-04 01:20:00|131937|131837|131919.5|131819.5|131955|131855|131876|131776|354
1693790700000|2023-09-04 01:25:00|131921|131821|131915|131815|131942.5|131842.5|131868.5|131768.5|300
1693791000000|2023-09-04 01:30:00|131930|131830|131989.5|131889.5|132013.5|131913.5|131918|131818|365
1693791300000|2023-09-04 01:35:00|131989|131889|131977.7|131877.7|131992.5|131892.5|131940|131840|276
1693791600000|2023-09-04 01:40:00|131973.2|131873.2|131944.5|131844.5|131985|131885|131944.5|131844.5|320
1693791900000|2023-09-04 01:45:00|131940.5|131840.5|131925.5|131825.5|131982.2|131882.2|131902.5|131802.5|364
1693792200000|2023-09-04 01:50:00|131931.5|131831.5|131965|131865|131973|131873|131922|131822|280
1693792500000|2023-09-04 01:55:00|131964.5|131864.5|131933|131833|131965|131865|131930.5|131830.5|305
1693792800000|2023-09-04 02:00:00|131933.5|131833.5|131817.5|131717.5|131936.5|131836.5|131799.8|131699.8|444
1693793100000|2023-09-04 02:05:00|131816.5|131716.5|131809|131709|131863|131763|131779|131679|333
1693793400000|2023-09-04 02:10:00|131808.5|131708.5|131706.5|131606.5|131808.5|131708.5|131700.5|131600.5|388
1693793700000|2023-09-04 02:15:00|131707|131607|131713|131613|131725|131625|131678|131578|381
1693794000000|2023-09-04 02:20:00|131712.5|131612.5|131695|131595|131722|131622|131673|131573|283
1693794300000|2023-09-04 02:25:00|131701|131601|131633|131533|131728.5|131628.5|131608.5|131508.5|311
1693794600000|2023-09-04 02:30:00|131635|131535|131542.5|131442.5|131654|131554|131489|131389|480
1693794900000|2023-09-04 02:35:00|131545|131445|131608|131508|131611|131511|131542|131442|252
1693795200000|2023-09-04 02:40:00|131606|131506|131447|131347|131613.5|131513.5|131410|131310|431
1693795500000|2023-09-04 02:45:00|131450|131350|131495|131395|131499|131399|131413|131313|373
1693795800000|2023-09-04 02:50:00|131495.5|131395.5|131491|131391|131499.6|131399.6|131451.5|131351.5|240
1693796100000|2023-09-04 02:55:00|131490.5|131390.5|131449|131349|131511.5|131411.5|131434|131334|239
1693796400000|2023-09-04 03:00:00|131447|131347|131530|131430|131533|131433|131447|131347|245
1693796700000|2023-09-04 03:05:00|131529.6|131429.6|131480.5|131380.5|131529.6|131429.6|131471|131371|311
1693797000000|2023-09-04 03:10:00|131481.5|131381.5|131501|131401|131545|131445|131469.5|131369.5|261
1693797300000|2023-09-04 03:15:00|131498|131398|131500|131400|131515.5|131415.5|131483|131383|157
1693797600000|2023-09-04 03:20:00|131500.5|131400.5|131524.2|131424.2|131530.5|131430.5|131497.5|131397.5|101
1693797900000|2023-09-04 03:25:00|131524.5|131424.5|131536.2|131436.2|131544.5|131444.5|131510|131410|224
1693798200000|2023-09-04 03:30:00|131532.5|131432.5|131524|131424|131538|131438|131507|131407|171
1693798500000|2023-09-04 03:35:00|131523.5|131423.5|131583.6|131483.6|131610.5|131510.5|131519|131419|264
1693798800000|2023-09-04 03:40:00|131584.1|131484.1|131552|131452|131589.6|131489.6|131547.8|131447.8|289
1693799100000|2023-09-04 03:45:00|131551.6|131451.6|131616.5|131516.5|131618.8|131518.8|131551.3|131451.3|241
1693799400000|2023-09-04 03:50:00|131613.5|131513.5|131582|131482|131620.8|131520.8|131582|131482|268
1693799700000|2023-09-04 03:55:00|131581.5|131481.5|131604.8|131504.8|131619|131519|131580.1|131480.1|191
1693800000000|2023-09-04 04:00:00|131605.3|131505.3|131617.1|131517.1|131626.5|131526.5|131602|131502|167
1693800300000|2023-09-04 04:05:00|131616.6|131516.6|131628.1|131528.1|131676.1|131576.1|131616.6|131516.6|301
1693800600000|2023-09-04 04:10:00|131627.8|131527.8|131648|131548|131649.1|131549.1|131621.6|131521.6|195
1693800900000|2023-09-04 04:15:00|131648.5|131548.5|131667.6|131567.6|131684.1|131584.1|131643.6|131543.6|247
1693801200000|2023-09-04 04:20:00|131669.1|131569.1|131626|131526|131669.1|131569.1|131625|131525|193
1693801500000|2023-09-04 04:25:00|131626.5|131526.5|131651.5|131551.5|131651.5|131551.5|131625.1|131525.1|98
1693801800000|2023-09-04 04:30:00|131650.5|131550.5|131665.1|131565.1|131684|131584|131648.5|131548.5|168
1693802100000|2023-09-04 04:35:00|131664|131564|131646.5|131546.5|131669.5|131569.5|131631.7|131531.7|185
1693802400000|2023-09-04 04:40:00|131646.1|131546.1|131673.5|131573.5|131677.1|131577.1|131631.6|131531.6|188
1693802700000|2023-09-04 04:45:00|131674.5|131574.5|131671|131571|131679|131579|131666|131566|110
1693803000000|2023-09-04 04:50:00|131670|131570|131681|131581|131700.5|131600.5|131663|131563|127
1693803300000|2023-09-04 04:55:00|131682|131582|131724.5|131624.5|131735.5|131635.5|131676|131576|229
1693803600000|2023-09-04 05:00:00|131733|131633|131766.5|131666.5|131777|131677|131716|131616|195
1693803900000|2023-09-04 05:05:00|131765.5|131665.5|131723.5|131623.5|131765.5|131665.5|131686|131586|216
1693804200000|2023-09-04 05:10:00|131722.5|131622.5|131683|131583|131726|131626|131681|131581|186
1693804500000|2023-09-04 05:15:00|131683.5|131583.5|131671|131571|131698|131598|131661.6|131561.6|173
1693804800000|2023-09-04 05:20:00|131673.5|131573.5|131692.5|131592.5|131728.5|131628.5|131671|131571|280
1693805100000|2023-09-04 05:25:00|131694.5|131594.5|131691.5|131591.5|131698.5|131598.5|131672|131572|167
1693805400000|2023-09-04 05:30:00|131692.5|131592.5|131681|131581|131701|131601|131681|131581|111
1693805700000|2023-09-04 05:35:00|131679.5|131579.5|131703.5|131603.5|131722.5|131622.5|131657|131557|298
1693806000000|2023-09-04 05:40:00|131704|131604|131701.5|131601.5|131715.5|131615.5|131695.5|131595.5|155
1693806300000|2023-09-04 05:45:00|131700|131600|131737|131637|131741.2|131641.2|131696.5|131596.5|196
1693806600000|2023-09-04 05:50:00|131736|131636|131688.5|131588.5|131738|131638|131685|131585|184
1693806900000|2023-09-04 05:55:00|131688|131588|131698|131598|131729.6|131629.6|131674.5|131574.5|252
1693807200000|2023-09-04 06:00:00|131700|131600|131770.5|131670.5|131801|131701|131695|131595|290
1693807500000|2023-09-04 06:05:00|131772|131672|131786|131686|131789.5|131689.5|131721|131621|264
1693807800000|2023-09-04 06:10:00|131786.1|131686.1|131795.9|131695.9|131816.5|131716.5|131752|131652|323
1693808100000|2023-09-04 06:15:00|131793.4|131693.4|131785.5|131685.5|131814.5|131714.5|131755.5|131655.5|315
1693808400000|2023-09-04 06:20:00|131786.4|131686.4|131739.2|131639.2|131801.9|131701.9|131728|131628|269
1693808700000|2023-09-04 06:25:00|131736.2|131636.2|131777.5|131677.5|131798.3|131698.3|131718.6|131618.6|343
1693809000000|2023-09-04 06:30:00|131777.7|131677.7|131798.6|131698.6|131828.5|131728.5|131774|131674|212
1693809300000|2023-09-04 06:35:00|131798.1|131698.1|131873.5|131773.5|131874.5|131774.5|131798.1|131698.1|87
1693809600000|2023-09-04 06:40:00|131873|131773|131842|131742|131878.5|131778.5|131842|131742|49
1693809900000|2023-09-04 06:45:00|131841.5|131741.5|131826|131726|131844.1|131744.1|131826|131726|24
1693810200000|2023-09-04 06:50:00|131825.5|131725.5|131827|131727|131831|131731|131825|131725|19
1693810500000|2023-09-04 06:55:00|131824|131724|131824|131724|131889.7|131732|131777|131641|132
1693810800000|2023-09-04 07:00:00|131824.5|131724.5|131826.5|131726.5|131874.5|131727.5|131819.7|131640|122
1693811100000|2023-09-04 07:05:00|131867|131667|131826.5|131726.5|131867|131731|131804|131666.5|50
1693811400000|2023-09-04 07:10:00|131827|131727|131782|131682|131872|131727|131780.5|131657.3|83
1693811700000|2023-09-04 07:15:00|131781|131681|131739.4|131639.4|131838|131695.5|131735.5|131635.5|97
1693812000000|2023-09-04 07:20:00|131738.9|131638.9|131727|131627|131748.4|131648.4|131727|131627|81
1693812300000|2023-09-04 07:25:00|131729|131629|131758.5|131658.5|131763.5|131663.5|131727.5|131627.5|55
1693812600000|2023-09-04 07:30:00|131759.5|131659.5|131744.5|131644.5|131808|131678.5|131738.5|131603.5|84
1693812900000|2023-09-04 07:35:00|131745.5|131645.5|131773.5|131673.5|131829|131699|131745|131629|95
1693813200000|2023-09-04 07:40:00|131774|131674|131796.9|131696.9|131820.5|131700.3|131769.5|131616.9|91
1693813500000|2023-09-04 07:45:00|131797.4|131697.4|131892|131692|131892.5|131743|131788.5|131648.5|116
1693813800000|2023-09-04 07:50:00|131891.5|131691.5|131868|131768|131922|131776|131820|131691.5|114
1693814100000|2023-09-04 07:55:00|131868.5|131768.5|131843.5|131743.5|131924.5|131779|131843|131697|64
1693814400000|2023-09-04 08:00:00|131843|131743|131839.5|131739.5|131845|131745|131836|131736|36
1693814700000|2023-09-04 08:05:00|131828.1|131728.1|131819.5|131619.5|131882.5|131736|131789.5|131589.5|125
1693815000000|2023-09-04 08:10:00|131824.5|131624.5|131847|131647|131850.5|131650.5|131824.5|131624.5|42
1693815300000|2023-09-04 08:15:00|131846.5|131646.5|131844|131744|131895|131744|131836.5|131638|63
1693815600000|2023-09-04 08:20:00|131844.5|131744.5|131847|131647|131874|131744.5|131822.5|131643.5|92
1693815900000|2023-09-04 08:25:00|131843|131643|131821.5|131721.5|131843|131726.5|131773.5|131638.5|96
1693816200000|2023-09-04 08:30:00|131822|131722|131822.5|131722.5|131826|131726|131818|131718|29
1693816500000|2023-09-04 08:35:00|131822|131722|131821|131721|131823|131723|131810.5|131710.5|22
1693816800000|2023-09-04 08:40:00|131820.5|131720.5|131817.5|131717.5|131896|131744.5|131817|131668.5|50
1693817100000|2023-09-04 08:45:00|131818|131718|131845.5|131745.5|131845.5|131745.5|131817.5|131717.5|27
1693817400000|2023-09-04 08:50:00|131844.5|131744.5|131842|131742|131844.5|131744.5|131842|131742|6
1693817700000|2023-09-04 08:55:00|131842.5|131742.5|131842.5|131742.5|131843|131743|131842|131742|5
1693818000000|2023-09-04 09:00:00|131843|131743|131843|131743|131843|131743|131843|131743|1
1693818300000|2023-09-04 09:05:00|131843.5|131743.5|131845.5|131745.5|131845.5|131745.5|131843.5|131743.5|3
1693818600000|2023-09-04 09:10:00|131938.2|131738.2|131875.5|131775.5|131966.5|131818|131875|131738.2|95
1693818900000|2023-09-04 09:15:00|131875|131775|131852.5|131752.5|131875.5|131775.5|131852|131752|30
1693819200000|2023-09-04 09:20:00|131853|131753|131846.5|131746.5|131902|131753|131837.5|131694.5|26
1693819500000|2023-09-04 09:25:00|131847|131747|131842|131742|131847.5|131747.5|131842|131742|16
1693819800000|2023-09-04 09:30:00|131841|131741|131831|131731|131844|131744|131829.5|131729.5|31
1693820100000|2023-09-04 09:35:00|131831.5|131731.5|131829.5|131729.5|131877.5|131737|131829|131676|21
1693820400000|2023-09-04 09:40:00|131829|131729|131831|131731|131831|131731|131829|131729|5
1693820700000|2023-09-04 09:45:00|131830.5|131730.5|131833.5|131733.5|131839|131739|131830|131730|24
1693821000000|2023-09-04 09:50:00|131833|131733|131832.5|131732.5|131834|131734|131829.5|131729.5|15
1693821300000|2023-09-04 09:55:00|131832|131732|131821|131721|131871|131732|131810.5|131671|35
1693821600000|2023-09-04 10:00:00|131821.5|131721.5|131791.4|131591.4|131831|131721.5|131750.5|131590.9|78
1693821900000|2023-09-04 10:05:00|131791.9|131591.9|131765.8|131565.8|131820.7|131654.7|131754.7|131564.3|69
1693822200000|2023-09-04 10:10:00|131766.7|131566.7|131643.5|131543.5|131767.7|131617.5|131636.1|131524|85
1693822500000|2023-09-04 10:15:00|131645|131545|131635.5|131535.5|131684.7|131547.5|131635.5|131480.1|32
1693822800000|2023-09-04 10:20:00|131639|131539|131634.5|131534.5|131644.5|131544.5|131634.5|131534.5|18
1693823100000|2023-09-04 10:25:00|131634|131534|131624.5|131524.5|131634.5|131534.5|131621|131521|16
1693823400000|2023-09-04 10:30:00|131625|131525|131666|131466|131666|131531.8|131624.5|131462.6|36
1693823700000|2023-09-04 10:35:00|131666.5|131466.5|131653|131453|131666.5|131466.5|131648.6|131448.6|19
1693824000000|2023-09-04 10:40:00|131652.5|131452.5|131649.5|131449.5|131656|131456|131649.5|131449.5|15
1693824300000|2023-09-04 10:45:00|131649|131449|131657|131457|131657|131457|131648.6|131448.6|6
1693824600000|2023-09-04 10:50:00|131655.7|131455.7|131601|131501|131657|131509.3|131601|131455.7|11
1693824900000|2023-09-04 10:55:00|131604|131504|131601.5|131501.5|131609.3|131509.3|131600.5|131500.5|26
1693825200000|2023-09-04 11:00:00|131602.9|131502.9|131603.4|131503.4|131607.6|131507.6|131602.9|131502.9|38
1693825500000|2023-09-04 11:05:00|131602.9|131502.9|131604.4|131504.4|131604.4|131504.4|131602.9|131502.9|9
1693825800000|2023-09-04 11:10:00|131604.9|131504.9|131604.5|131504.5|131604.9|131504.9|131602.9|131502.9|5
1693826100000|2023-09-04 11:15:00|131605|131505|131605|131505|131605|131505|131604.5|131504.5|11
1693826400000|2023-09-04 11:20:00|131599.4|131499.4|131600.5|131500.5|131604|131504|131598.8|131498.8|12
1693826700000|2023-09-04 11:25:00|131603.5|131503.5|131604.5|131504.5|131605|131505|131598.3|131498.3|11
1693827000000|2023-09-04 11:30:00|131608|131508|131607.5|131507.5|131608|131508|131605.5|131505.5|8
1693827300000|2023-09-04 11:35:00|131607|131507|131607.5|131507.5|131608|131508|131607|131507|12
1693827600000|2023-09-04 11:40:00|131608|131508|131610.5|131510.5|131610.5|131510.5|131607.5|131507.5|6
1693827900000|2023-09-04 11:45:00|131608|131508|131605.5|131505.5|131608|131508|131605.5|131505.5|2
1693828200000|2023-09-04 11:50:00|131605|131505|131605.5|131505.5|131605.5|131505.5|131605|131505|2
1693828500000|2023-09-04 11:55:00|131606|131506|131606|131506|131608.5|131508.5|131605.5|131505.5|11
1693828800000|2023-09-04 12:00:00|131606.5|131506.5|131606.5|131506.5|131609.3|131509.3|131605.5|131505.5|20
1693829100000|2023-09-04 12:05:00|131606|131506|131609.4|131509.4|131611.8|131511.8|131606|131506|55
1693829400000|2023-09-04 12:10:00|131604.9|131504.9|131588|131488|131605.3|131505.3|131584.5|131484.5|31
1693829700000|2023-09-04 12:15:00|131593.5|131493.5|131597.4|131497.4|131599|131499|131585.5|131485.5|45
1693830000000|2023-09-04 12:20:00|131596.9|131496.9|131575.6|131475.6|131633.5|131499.5|131573.5|131433.5|39
1693830300000|2023-09-04 12:25:00|131581.1|131481.1|131587|131487|131591.1|131491.1|131580.8|131480.8|42
1693830600000|2023-09-04 12:30:00|131587.5|131487.5|131600.9|131500.9|131600.9|131500.9|131586.1|131486.1|61
1693830900000|2023-09-04 12:35:00|131601.9|131501.9|131617|131517|131662.5|131518|131601.9|131454|43
1693831200000|2023-09-04 12:40:00|131619|131519|131607.5|131507.5|131620.5|131520.5|131606|131506|17
1693831500000|2023-09-04 12:45:00|131608|131508|131607.5|131507.5|131608|131508|131607.5|131507.5|4
1693831800000|2023-09-04 12:50:00|131608.5|131508.5|131606|131506|131609|131509|131606|131506|9
1693832100000|2023-09-04 12:55:00|131606.5|131506.5|131611|131511|131611|131511|131595.5|131495.5|46
1693832400000|2023-09-04 13:00:00|131611.5|131511.5|131610.5|131510.5|131614|131514|131609.5|131509.5|21
1693832700000|2023-09-04 13:05:00|131610|131510|131655.5|131455.5|131663.5|131510.5|131609.5|131454|40
1693833000000|2023-09-04 13:10:00|131657.5|131457.5|131595.5|131495.5|131660|131499.5|131595.5|131449.5|23
1693833300000|2023-09-04 13:15:00|131597.5|131497.5|131596|131496|131601|131501|131595|131495|22
1693833600000|2023-09-04 13:20:00|131595.5|131495.5|131640|131440|131644|131500|131579.5|131438.5|56
1693833900000|2023-09-04 13:25:00|131640.5|131440.5|131635.9|131435.9|131647.1|131478.8|131571.3|131432.8|72
1693834200000|2023-09-04 13:30:00|131635.4|131435.4|131634.1|131434.1|131637.6|131437.6|131632.4|131432.4|46
1693834500000|2023-09-04 13:35:00|131633|131433|131638.9|131438.9|131638.9|131438.9|131633|131433|20
1693834800000|2023-09-04 13:40:00|131637.9|131437.9|131637.5|131437.5|131637.9|131437.9|131634.7|131434.7|31
1693835100000|2023-09-04 13:45:00|131638|131438|131639.5|131439.5|131641.9|131441.9|131634.5|131434.5|84
1693835400000|2023-09-04 13:50:00|131640.5|131440.5|131653.2|131453.2|131663.6|131463.6|131628.9|131428.9|86
1693835700000|2023-09-04 13:55:00|131653.5|131453.5|131676.5|131476.5|131697.1|131497.1|131653.5|131453.5|85
1693836000000|2023-09-04 14:00:00|131675.5|131475.5|131703|131503|131703|131503|131675.5|131475.5|65
1693836300000|2023-09-04 14:05:00|131703.5|131503.5|131713.6|131513.6|131744.1|131563|131658|131502.5|123
1693836600000|2023-09-04 14:10:00|131713.3|131513.3|131728|131528|131730|131530|131712.5|131512.5|57
1693836900000|2023-09-04 14:15:00|131727.6|131527.6|131742.2|131542.2|131744.7|131606.2|131705.7|131527.1|66
1693837200000|2023-09-04 14:20:00|131742.7|131542.7|131748|131548|131756.5|131556.5|131742.7|131542.7|60
1693837500000|2023-09-04 14:25:00|131747.5|131547.5|131751|131551|131753|131553|131737.4|131537.4|58
1693837800000|2023-09-04 14:30:00|131750|131550|131743.5|131543.5|131775.4|131605|131704|131543|63
1693838100000|2023-09-04 14:35:00|131744|131544|131734.5|131534.5|131749|131587.5|131685.5|131527|39
1693838400000|2023-09-04 14:40:00|131734|131534|131725.5|131525.5|131736|131536|131723|131523|29
1693838700000|2023-09-04 14:45:00|131724.5|131524.5|131742.7|131542.7|131742.7|131542.7|131723.5|131523.5|40
1693839000000|2023-09-04 14:50:00|131743.2|131543.2|131784|131584|131798|131632.5|131700.5|131541|76
1693839300000|2023-09-04 14:55:00|131784.5|131584.5|131797|131597|131798|131598|131763.5|131563.5|50
1693839600000|2023-09-04 15:00:00|131797.5|131597.5|131790.5|131590.5|131806|131606|131790|131590|28
1693839900000|2023-09-04 15:05:00|131796|131596|131798|131598|131798.5|131598.5|131780|131580|44
1693840200000|2023-09-04 15:10:00|131799|131599|131788|131588|131801.5|131601.5|131787|131587|25
1693840500000|2023-09-04 15:15:00|131787.5|131587.5|131788.5|131588.5|131788.5|131588.5|131777.3|131577.3|11
1693840800000|2023-09-04 15:20:00|131794.5|131594.5|131788|131588|131797|131597|131786.5|131586.5|9
1693841100000|2023-09-04 15:25:00|131788.5|131588.5|131784.5|131584.5|131790.5|131590.5|131783|131583|27
1693841400000|2023-09-04 15:30:00|131785|131585|131785|131585|131792.5|131592.5|131785|131585|5
1693841700000|2023-09-04 15:35:00|131784.5|131584.5|131779|131579|131784.5|131584.5|131778.5|131578.5|14
1693842000000|2023-09-04 15:40:00|131785.5|131585.5|131779|131579|131787.2|131587.2|131779|131579|4
1693842300000|2023-09-04 15:45:00|131778.7|131578.7|131747.1|131547.1|131778.7|131578.7|131743.8|131543.8|41
1693842600000|2023-09-04 15:50:00|131746.1|131546.1|131741.5|131541.5|131754.2|131554.2|131741.5|131541.5|25
1693842900000|2023-09-04 15:55:00|131739.3|131539.3|131758.5|131558.5|131759.5|131559.5|131731.5|131531.5|49
1693843200000|2023-09-04 16:00:00|131759|131559|131766.5|131566.5|131766.5|131566.5|131755.5|131555.5|41
1693843500000|2023-09-04 16:05:00|131764.5|131564.5|131761.2|131561.2|131767|131567|131760.8|131560.8|7
1693843800000|2023-09-04 16:10:00|131760.8|131560.8|131762.5|131562.5|131762.5|131562.5|131760|131560|8
1693844100000|2023-09-04 16:15:00|131763.5|131563.5|131769.3|131569.3|131775.1|131575.1|131763|131563|32
1693844400000|2023-09-04 16:20:00|131769.5|131569.5|131768.5|131568.5|131774.8|131574.8|131762.8|131562.8|16
1693844700000|2023-09-04 16:25:00|131769.1|131569.1|131772.5|131572.5|131785.1|131585.1|131768.5|131568.5|62
1693845000000|2023-09-04 16:30:00|131774.5|131574.5|131775|131575|131776.5|131576.5|131763.8|131563.8|14
1693845300000|2023-09-04 16:35:00|131776.5|131576.5|131778.5|131578.5|131778.5|131578.5|131776.5|131576.5|3
1693845600000|2023-09-04 16:40:00|131773.5|131573.5|131760|131560|131773.5|131573.5|131760|131560|6
1693845900000|2023-09-04 16:45:00|131761|131561|131760|131560|131769.2|131569.2|131756.5|131556.5|29
1693846200000|2023-09-04 16:50:00|131767.8|131567.8|131760|131560|131768|131568|131758.8|131558.8|10
1693846500000|2023-09-04 16:55:00|131761|131561|131760|131560|131761.1|131561.1|131760|131560|5
1693846800000|2023-09-04 17:00:00|131761.2|131561.2|131767.9|131567.9|131771.2|131571.2|131761.2|131561.2|59
1693847100000|2023-09-04 17:05:00|131769.4|131569.4|131768.9|131568.9|131777.3|131577.3|131760|131560|46
1693847400000|2023-09-04 17:10:00|131774.4|131574.4|131766.3|131566.3|131774.4|131574.4|131766.3|131566.3|21
1693847700000|2023-09-04 17:15:00|131766.4|131566.4|131764.9|131564.9|131776.4|131576.4|131761.8|131561.8|50
1693848000000|2023-09-04 17:20:00|131765.4|131565.4|131758.5|131558.5|131767.2|131567.2|131749.2|131549.2|41
1693848300000|2023-09-04 17:25:00|131756.3|131556.3|131753.3|131553.3|131764.5|131564.5|131748.8|131548.8|24
1693848600000|2023-09-04 17:30:00|131753.1|131553.1|131754|131554|131762|131562|131749.8|131549.8|31
1693848900000|2023-09-04 17:35:00|131753.5|131553.5|131754.8|131554.8|131758.8|131558.8|131753.5|131553.5|75
1693849200000|2023-09-04 17:40:00|131755.5|131555.5|131746.8|131546.8|131756.5|131556.5|131746.8|131546.8|12
1693849500000|2023-09-04 17:45:00|131746.5|131546.5|131746.5|131546.5|131754.5|131554.5|131746.5|131546.5|5
1693849800000|2023-09-04 17:50:00|131746.8|131546.8|131746.8|131546.8|131746.8|131546.8|131746.8|131546.8|1
1693850100000|2023-09-04 17:55:00|131743.5|131543.5|131734.1|131534.1|131749.8|131549.8|131728.8|131528.8|66
1693850400000|2023-09-04 18:00:00|131743.8|131543.8|131738.8|131538.8|131752.8|131552.8|131730.3|131530.3|27
1693850700000|2023-09-04 18:05:00|131742.2|131542.2|131736.8|131536.8|131747.8|131547.8|131733.1|131533.1|62
1693851000000|2023-09-04 18:10:00|131737|131537|131736.8|131536.8|131737|131537|131736.5|131536.5|8
1693851300000|2023-09-04 18:15:00|131737|131537|131738.5|131538.5|131738.5|131538.5|131736.8|131536.8|4
1693851600000|2023-09-04 18:20:00|131747.8|131547.8|131738.5|131538.5|131747.8|131547.8|131738.5|131538.5|4
1693851900000|2023-09-04 18:25:00|131734.8|131534.8|131745.3|131545.3|131752.7|131552.7|131728.8|131528.8|125
1693852200000|2023-09-04 18:30:00|131737.8|131537.8|131733.8|131533.8|131756.4|131556.4|131729.8|131529.8|395
1693852500000|2023-09-04 18:35:00|131729.8|131529.8|131737.2|131537.2|131747.5|131547.5|131729.8|131529.8|80
1693852800000|2023-09-04 18:40:00|131737.5|131537.5|131744.5|131544.5|131750.2|131550.2|131730.3|131530.3|87
1693853100000|2023-09-04 18:45:00|131744.1|131544.1|131747|131547|131750.2|131550.2|131740.1|131540.1|27
1693853400000|2023-09-04 18:50:00|131747.5|131547.5|131748.5|131548.5|131748.5|131548.5|131747.5|131547.5|3
1693853700000|2023-09-04 18:55:00|131749|131549|131747|131547|131752|131552|131746.2|131546.2|12
1693854000000|2023-09-04 19:00:00|131752|131552|131761.5|131561.5|131771.5|131571.5|131749|131549|69
1693854300000|2023-09-04 19:05:00|131763|131563|131762|131562|131770.5|131570.5|131755.5|131555.5|52
1693854600000|2023-09-04 19:10:00|131760.6|131560.6|131762|131562|131762.5|131562.5|131758.2|131558.2|14
1693854900000|2023-09-04 19:15:00|131759|131559|131762|131562|131768|131568|131756|131556|42
1693855200000|2023-09-04 19:20:00|131762.5|131562.5|131763|131563|131770.5|131570.5|131754.5|131554.5|63
1693855500000|2023-09-04 19:25:00|131763.5|131563.5|131763.5|131563.5|131764.5|131564.5|131762|131562|17
1693855800000|2023-09-04 19:30:00|131763|131563|131763|131563|131769|131569|131758.5|131558.5|33
1693856100000|2023-09-04 19:35:00|131762.5|131562.5|131762.5|131562.5|131762.5|131562.5|131762.5|131562.5|1
1693856400000|2023-09-04 19:40:00|131763|131563|131764|131564|131765.5|131565.5|131763|131563|11
1693856700000|2023-09-04 19:45:00|131764.5|131564.5|131764.5|131564.5|131772|131572|131757|131557|52
1693857000000|2023-09-04 19:50:00|131763.5|131563.5|131764.5|131564.5|131772|131572|131759.5|131559.5|43
1693857300000|2023-09-04 19:55:00|131763.5|131563.5|131764.5|131564.5|131765|131565|131760.5|131560.5|21
1693872000000|2023-09-05 00:00:00|131890.7|131633.3|131776.5|131676.5|132210.1|131850.1|131764|131620|259
1693872300000|2023-09-05 00:05:00|131765|131665|131848.5|131748.5|131895.5|131791.5|131764.5|131605|378
1693872600000|2023-09-05 00:10:00|131851|131751|131861|131761|131886.2|131786.2|131820|131720|247
1693872900000|2023-09-05 00:15:00|131861.5|131761.5|131907|131807|131936.5|131836.5|131847.5|131747.5|294
1693873200000|2023-09-05 00:20:00|131904|131804|131882.5|131782.5|131912.9|131812.9|131849.5|131749.5|256
1693873500000|2023-09-05 00:25:00|131882.2|131782.2|131956|131856|131993|131893|131882.2|131782.2|329
1693873800000|2023-09-05 00:30:00|131954.8|131854.8|131955.5|131855.5|131983.5|131883.5|131944|131844|303
1693874100000|2023-09-05 00:35:00|131955|131855|131999|131899|132008.5|131908.5|131946.1|131846.1|220
1693874400000|2023-09-05 00:40:00|131997|131897|132066|131966|132069.5|131969.5|131981|131881|328
1693874700000|2023-09-05 00:45:00|132066.3|131966.3|132087|131987|132115.5|132015.5|132063.5|131963.5|282
1693875000000|2023-09-05 00:50:00|132088|131988|132036.3|131936.3|132123|132023|132035|131935|312
1693875300000|2023-09-05 00:55:00|132036|131936|132103.5|132003.5|132104|132004|132032|131932|298
1693875600000|2023-09-05 01:00:00|132101|132001|132094.5|131994.5|132131.5|132031.5|132090|131990|319
1693875900000|2023-09-05 01:05:00|132095.5|131995.5|132088.5|131988.5|132101.5|132001.5|132080.8|131980.8|134
1693876200000|2023-09-05 01:10:00|132087.5|131987.5|132089.5|131989.5|132092.8|131992.8|132073.3|131973.3|204
1693876500000|2023-09-05 01:15:00|132090.5|131990.5|132092|131992|132113.8|132013.8|132086|131986|277
1693876800000|2023-09-05 01:20:00|132092.3|131992.3|132071|131971|132100|132000|132067|131967|144
1693877100000|2023-09-05 01:25:00|132071.8|131971.8|132018.4|131918.4|132083|131983|132012.1|131912.1|371
1693877400000|2023-09-05 01:30:00|132018|131918|132030|131930|132038.5|131938.5|132002.9|131902.9|398
1693877700000|2023-09-05 01:35:00|132026|131926|132204.5|132104.5|132269|132169|132025|131925|494
1693878000000|2023-09-05 01:40:00|132204|132104|132209.9|132109.9|132218.5|132118.5|132183|132083|398
1693878300000|2023-09-05 01:45:00|132209.8|132109.8|132258.5|132158.5|132268.5|132168.5|132208.7|132108.7|427
1693878600000|2023-09-05 01:50:00|132259|132159|132243.8|132143.8|132299.5|132199.5|132237.5|132137.5|412
1693878900000|2023-09-05 01:55:00|132243.3|132143.3|132190|132090|132247.5|132147.5|132190|132090|207
1693879200000|2023-09-05 02:00:00|132187|132087|132207|132107|132214.2|132114.2|132184|132084|231
1693879500000|2023-09-05 02:05:00|132208|132108|132207.3|132107.3|132243|132143|132202|132102|247
1693879800000|2023-09-05 02:10:00|132207|132107|132195|132095|132209.5|132109.5|132190|132090|182
1693880100000|2023-09-05 02:15:00|132194|132094|132165.6|132065.6|132206|132106|132143|132043|260
1693880400000|2023-09-05 02:20:00|132167.3|132067.3|132230|132130|132238|132138|132166.8|132066.8|283
1693880700000|2023-09-05 02:25:00|132230.5|132130.5|132407|132307|132428.4|132328.4|132227.5|132127.5|431
1693881000000|2023-09-05 02:30:00|132406.5|132306.5|132459|132359|132492|132392|132402|132302|429
1693881300000|2023-09-05 02:35:00|132459.5|132359.5|132447|132347|132469.5|132369.5|132414|132314|289
1693881600000|2023-09-05 02:40:00|132447.5|132347.5|132406.5|132306.5|132490|132390|132394|132294|406
1693881900000|2023-09-05 02:45:00|132407.5|132307.5|132378|132278|132419|132319|132375|132275|320
1693882200000|2023-09-05 02:50:00|132382.5|132282.5|132429.4|132329.4|132441.5|132341.5|132379.5|132279.5|295
1693882500000|2023-09-05 02:55:00|132429.5|132329.5|132399|132299|132446.5|132346.5|132399|132299|313
1693882800000|2023-09-05 03:00:00|132401.5|132301.5|132437.9|132337.9|132466.8|132366.8|132401.5|132301.5|338
1693883100000|2023-09-05 03:05:00|132436.5|132336.5|132436|132336|132451.1|132351.1|132386.5|132286.5|320
1693883400000|2023-09-05 03:10:00|132437.6|132337.6|132447.5|132347.5|132494.5|132394.5|132430.6|132330.6|373
1693883700000|2023-09-05 03:15:00|132448|132348|132443.5|132343.5|132472.9|132372.9|132428|132328|244
1693884000000|2023-09-05 03:20:00|132442.5|132342.5|132421|132321|132443.1|132343.1|132410.5|132310.5|134
1693884300000|2023-09-05 03:25:00|132421.5|132321.5|132404|132304|132426.4|132326.4|132383|132283|153
1693884600000|2023-09-05 03:30:00|132404.5|132304.5|132385|132285|132411.5|132311.5|132383.5|132283.5|139
1693884900000|2023-09-05 03:35:00|132384.5|132284.5|132392|132292|132396|132296|132376|132276|94
1693885200000|2023-09-05 03:40:00|132391|132291|132373.5|132273.5|132391.5|132291.5|132355.5|132255.5|72
1693885500000|2023-09-05 03:45:00|132374|132274|132383|132283|132384|132284|132353.5|132253.5|113
1693885800000|2023-09-05 03:50:00|132382.5|132282.5|132382|132282|132386|132286|132376.5|132276.5|63
1693886100000|2023-09-05 03:55:00|132380.5|132280.5|132374|132274|132388|132288|132369|132269|86
1693886400000|2023-09-05 04:00:00|132372.5|132272.5|132370.5|132270.5|132376.5|132276.5|132332.5|132232.5|210
1693886700000|2023-09-05 04:05:00|132369.5|132269.5|132349.5|132249.5|132375.5|132275.5|132346.5|132246.5|101
1693887000000|2023-09-05 04:10:00|132350|132250|132358.5|132258.5|132365.4|132265.4|132344.4|132244.4|118
1693887300000|2023-09-05 04:15:00|132358|132258|132354.5|132254.5|132364.3|132264.3|132330.6|132230.6|226
1693887600000|2023-09-05 04:20:00|132355|132255|132324|132224|132363.3|132263.3|132323|132223|175
1693887900000|2023-09-05 04:25:00|132326|132226|132318.5|132218.5|132334.5|132234.5|132297.5|132197.5|163
1693888200000|2023-09-05 04:30:00|132318|132218|132303|132203|132336|132236|132282.5|132182.5|230
1693888500000|2023-09-05 04:35:00|132302.5|132202.5|132300.5|132200.5|132302.5|132202.5|132276.1|132176.1|162
1693888800000|2023-09-05 04:40:00|132301|132201|132278|132178|132304.5|132204.5|132265|132165|122
1693889100000|2023-09-05 04:45:00|132277.5|132177.5|132318.5|132218.5|132329.5|132229.5|132271.5|132171.5|152
1693889400000|2023-09-05 04:50:00|132322|132222|132305|132205|132328|132228|132305|132205|114
1693889700000|2023-09-05 04:55:00|132305.5|132205.5|132288|132188|132309.5|132209.5|132254.5|132154.5|229
1693890000000|2023-09-05 05:00:00|132285|132185|132229|132129|132285|132185|132183.5|132083.5|349
1693890300000|2023-09-05 05:05:00|132229.5|132129.5|132258.5|132158.5|132260|132160|132211.6|132111.6|196
1693890600000|2023-09-05 05:10:00|132259.5|132159.5|132311.5|132211.5|132315.3|132215.3|132259.5|132159.5|246
1693890900000|2023-09-05 05:15:00|132312|132212|132309.5|132209.5|132341|132241|132309.5|132209.5|190
1693891200000|2023-09-05 05:20:00|132306.5|132206.5|132364.8|132264.8|132365|132265|132294|132194|224
1693891500000|2023-09-05 05:25:00|132364|132264|132358.5|132258.5|132409.5|132309.5|132336|132236|249
1693891800000|2023-09-05 05:30:00|132359.5|132259.5|132367.7|132267.7|132409|132309|132340.5|132240.5|335
1693892100000|2023-09-05 05:35:00|132367.2|132267.2|132324|132224|132369.9|132269.9|132312|132212|344
1693892400000|2023-09-05 05:40:00|132325.4|132225.4|132329.5|132229.5|132333.5|132233.5|132313.2|132213.2|159
1693892700000|2023-09-05 05:45:00|132331|132231|132336|132236|132338.8|132238.8|132301.5|132201.5|293
1693893000000|2023-09-05 05:50:00|132335.8|132235.8|132407|132307|132418.5|132318.5|132326|132226|328
1693893300000|2023-09-05 05:55:00|132406|132306|132493.5|132393.5|132516|132416|132397.1|132297.1|327
1693893600000|2023-09-05 06:00:00|132495|132395|132467|132367|132513.8|132413.8|132443.5|132343.5|387
1693893900000|2023-09-05 06:05:00|132471.5|132371.5|132545.5|132445.5|132564.5|132464.5|132451|132351|336
1693894200000|2023-09-05 06:10:00|132544|132444|132715.5|132615.5|132717.5|132617.5|132512.5|132412.5|360
1693894500000|2023-09-05 06:15:00|132719|132619|132786.5|132686.5|132795|132695|132683.5|132583.5|343
1693894800000|2023-09-05 06:20:00|132785.5|132685.5|132789.5|132689.5|132818.5|132718.5|132753|132617|343
1693895100000|2023-09-05 06:25:00|132794|132694|132917|132817|132917|132817|132794|132685|393
1693895400000|2023-09-05 06:30:00|132916.5|132816.5|132853.4|132753.4|132962.1|132824.5|132825.5|132656.5|251
1693895700000|2023-09-05 06:35:00|132854|132754|132863|132763|132950.5|132793.1|132853.5|132702.5|125
1693896000000|2023-09-05 06:40:00|132862|132762|132861|132761|132966.3|132818.8|132860|132757.5|140
1693896300000|2023-09-05 06:45:00|132857.6|132757.6|132866.1|132766.1|132916.1|132767.5|132811|132621.7|205
1693896600000|2023-09-05 06:50:00|132865.1|132765.1|133047|132847|133078.5|132905.9|132863.5|132721.3|201
1693896900000|2023-09-05 06:55:00|133045.9|132845.9|133018|132818|133045.9|132885.5|132948.8|132793.9|243
1693897200000|2023-09-05 07:00:00|133025.2|132825.2|133018.5|132818.5|133108.2|132921.2|132984.8|132815|303
1693897500000|2023-09-05 07:05:00|133019|132819|132966.2|132766.2|133019.1|132867.3|132913.4|132755.5|234
1693897800000|2023-09-05 07:10:00|132916.3|132816.3|132899.5|132799.5|133004.5|132859.5|132872.5|132772.5|132
1693898100000|2023-09-05 07:15:00|132899.4|132799.4|132919.1|132819.1|132956.5|132829.5|132886.5|132753.5|160
1693898400000|2023-09-05 07:20:00|132918.1|132818.1|132925.5|132825.5|132925.5|132825.5|132900.5|132800.5|86
1693898700000|2023-09-05 07:25:00|132926|132826|133006|132806|133007.5|132840.5|132907|132758|93
1693899000000|2023-09-05 07:30:00|133007.5|132807.5|133030|132930|133082|132930|132962.5|132807.5|97
1693899300000|2023-09-05 07:35:00|133030.5|132930.5|133153.5|132953.5|133190|133036.5|133021.5|132877.5|108
1693899600000|2023-09-05 07:40:00|133152.5|132952.5|133123.5|133023.5|133168.5|133023.5|133101.5|132951.5|48
1693899900000|2023-09-05 07:45:00|133122|133022|133088|132888|133122|133022|133009.5|132809.5|112
1693900200000|2023-09-05 07:50:00|133087|132887|133192|132992|133192.5|133037.9|133087|132887|110
1693900500000|2023-09-05 07:55:00|133191.5|132991.5|133216.5|133016.5|133270.5|133070.5|133138|132939.5|132
1693900800000|2023-09-05 08:00:00|133213.5|133013.5|133262|133062|133275|133120.1|133156.5|132956.5|188
1693901100000|2023-09-05 08:05:00|133212.5|133112.5|133259.5|133059.5|133270.7|133115|133198.8|133048.8|48
1693901400000|2023-09-05 08:10:00|133260.5|133060.5|133300|133100|133302.5|133102.5|133254.1|133054.1|75
1693901700000|2023-09-05 08:15:00|133299.5|133099.5|133371.5|133171.5|133377|133177|133260.1|133091|128
1693902000000|2023-09-05 08:20:00|133375|133175|133339.7|133139.7|133379.5|133179.5|133255|133123.5|175
1693902300000|2023-09-05 08:25:00|133339.1|133139.1|133402.5|133202.5|133405.5|133247|133275|133126.7|124
1693902600000|2023-09-05 08:30:00|133403|133203|133380|133180|133406.5|133206.5|133378|133178|99
1693902900000|2023-09-05 08:35:00|133378.5|133178.5|133243.5|133043.5|133378.5|133178.5|133242.5|133042.5|116
1693903200000|2023-09-05 08:40:00|133243|133043|133186|132986|133243|133043|133135|132935|268
1693903500000|2023-09-05 08:45:00|133178|132978|133177.5|132977.5|133218.2|133018.2|133163.4|132963.4|147
1693903800000|2023-09-05 08:50:00|133178.5|132978.5|133222.3|133022.3|133224.2|133024.2|133178.5|132978.5|68
1693904100000|2023-09-05 08:55:00|133223|133023|133244.8|133044.8|133245.3|133045.3|133217.3|133017.3|56
1693904400000|2023-09-05 09:00:00|133243.8|133043.8|133271.5|133071.5|133285|133085|133243.8|133043.8|129
1693904700000|2023-09-05 09:05:00|133275|133075|133266.5|133066.5|133291.5|133091.5|133266.5|133066.5|103
1693905000000|2023-09-05 09:10:00|133265.5|133065.5|133261|133061|133267.5|133067.5|133256.5|133056.5|30
1693905300000|2023-09-05 09:15:00|133260|133060|133219|133119|133260|133119|133187|133034|65
1693905600000|2023-09-05 09:20:00|133219.5|133119.5|133291.5|133191.5|133314|133191.5|133219.5|133069|68
1693905900000|2023-09-05 09:25:00|133291|133191|133318.5|133218.5|133329|133229|133256.3|133116.8|118
1693906200000|2023-09-05 09:30:00|133316.5|133216.5|133345.5|133145.5|133374.9|133234|133310|133119|74
1693906500000|2023-09-05 09:35:00|133343.5|133143.5|133285.5|133085.5|133343.5|133143.5|133261.5|133061.5|143
1693906800000|2023-09-05 09:40:00|133285|133085|133336|133136|133344|133144|133285|133085|134
1693907100000|2023-09-05 09:45:00|133336.5|133136.5|133329.5|133129.5|133338|133138|133323|133123|26
1693907400000|2023-09-05 09:50:00|133279|133179|133309|133209|133310|133210|133279|133179|28
1693907700000|2023-09-05 09:55:00|133308.5|133208.5|133342|133142|133342.5|133208.5|133299.5|133135.3|41
1693908000000|2023-09-05 10:00:00|133341.5|133141.5|133292.5|133192.5|133348.5|133193|133285.8|133140.8|28
1693908300000|2023-09-05 10:05:00|133293|133193|133372|133172|133372.5|133203.5|133293|133153.5|68
1693908600000|2023-09-05 10:10:00|133373.2|133173.2|133377.8|133177.8|133383.3|133183.3|133371.4|133171.4|103
1693908900000|2023-09-05 10:15:00|133376.2|133176.2|133373|133173|133376.2|133176.2|133371|133171|48
1693909200000|2023-09-05 10:20:00|133373.5|133173.5|133374.1|133174.1|133375.3|133175.3|133373.3|133173.3|34
1693909500000|2023-09-05 10:25:00|133374.3|133174.3|133362|133162|133374.4|133174.4|133361|133161|68
1693909800000|2023-09-05 10:30:00|133362.5|133162.5|133363|133163|133365.5|133213.5|133313.5|133146.8|29
1693910100000|2023-09-05 10:35:00|133362|133162|133348.4|133148.4|133365|133165|133348.4|133148.4|45
1693910400000|2023-09-05 10:40:00|133348.5|133148.5|133349.2|133149.2|133349.2|133149.2|133341.8|133141.8|49
1693910700000|2023-09-05 10:45:00|133348|133148|133349|133149|133353.3|133153.3|133345.5|133145.5|36
1693911000000|2023-09-05 10:50:00|133348.8|133148.8|133348.8|133148.8|133350.8|133150.8|133346.8|133146.8|26
1693911300000|2023-09-05 10:55:00|133349|133149|133373|133173|133376|133213.5|133313.5|133147.8|106
1693911600000|2023-09-05 11:00:00|133372.5|133172.5|133379.5|133179.5|133382.5|133182.5|133363.5|133163.5|75
1693911900000|2023-09-05 11:05:00|133379|133179|133368.5|133168.5|133379|133179|133358|133158|40
1693912200000|2023-09-05 11:10:00|133368|133168|133360|133160|133368.5|133168.5|133358.5|133158.5|74
1693912500000|2023-09-05 11:15:00|133359.5|133159.5|133367.8|133167.8|133367.8|133167.8|133357|133157|61
1693912800000|2023-09-05 11:20:00|133372.5|133172.5|133401.5|133201.5|133416|133239|133326.8|133167.8|104
1693913100000|2023-09-05 11:25:00|133402|133202|133393|133193|133402|133202|133392.3|133192.3|90
1693913400000|2023-09-05 11:30:00|133385.2|133185.2|133384.4|133184.4|133388.3|133188.3|133382.4|133182.4|54
1693913700000|2023-09-05 11:35:00|133384|133184|133357.3|133157.3|133384.4|133184.4|133357.3|133157.3|54
1693914000000|2023-09-05 11:40:00|133352|133152|133354|133154|133356|133201.8|133273.1|133121.3|90
1693914300000|2023-09-05 11:45:00|133354.7|133154.7|133319.5|133119.5|133355|133155|133312.7|133112.7|88
1693914600000|2023-09-05 11:50:00|133319|133119|133247.5|133047.5|133320.5|133120.5|133241|133041|74
1693914900000|2023-09-05 11:55:00|133248.5|133048.5|133258.5|133058.5|133258.5|133058.5|133247|133047|35
1693915200000|2023-09-05 12:00:00|133259|133059|133255.5|133055.5|133259|133059|133244|133044|52
1693915500000|2023-09-05 12:05:00|133255|133055|133257.5|133057.5|133261.5|133061.5|133246|133046|51
1693915800000|2023-09-05 12:10:00|133259.5|133059.5|133242.8|133042.8|133274.5|133074.5|133242.8|133042.8|61
1693916100000|2023-09-05 12:15:00|133241.3|133041.3|133171.9|133071.9|133245.5|133077.3|133166.9|133010.5|185
1693916400000|2023-09-05 12:20:00|133171.6|133071.6|133280.3|133180.3|133333.8|133183.8|133171.1|133071.1|250
1693916700000|2023-09-05 12:25:00|133280|133180|133278.4|133178.4|133283.5|133183.5|133276.6|133176.6|108
1693917000000|2023-09-05 12:30:00|133278.9|133178.9|133320.9|133220.9|133342.2|133222.5|133278.1|133142.2|98
1693917300000|2023-09-05 12:35:00|133321.4|133221.4|133266.4|133066.4|133396.3|133255|133266.4|133066.4|259
1693917600000|2023-09-05 12:40:00|133265.9|133065.9|133121|132921|133270|133080|132966.1|132766.1|282
1693917900000|2023-09-05 12:45:00|133127.5|132927.5|133055|132855|133213.5|133013.5|133040.7|132840.7|396
1693918200000|2023-09-05 12:50:00|133054|132854|132961|132861|133070.8|132870.8|132947.5|132786|263
1693918500000|2023-09-05 12:55:00|132959.5|132859.5|133022.5|132822.5|133122.5|132922.5|132956.5|132820.5|213
1693918800000|2023-09-05 13:00:00|133020.5|132820.5|133044.5|132844.5|133093.4|132893.4|132986.3|132814.5|280
1693919100000|2023-09-05 13:05:00|133043.7|132843.7|133167.5|132967.5|133187.1|132987.1|133039.6|132839.6|197
1693919400000|2023-09-05 13:10:00|133169|132969|133175.8|132975.8|133215.1|133074|133154.9|132954.9|169
1693919700000|2023-09-05 13:15:00|133176.8|132976.8|133188|132988|133206.1|133006.1|133146.9|132946.9|280
1693920000000|2023-09-05 13:20:00|133186.6|132986.6|133168.8|132968.8|133189.3|132989.3|133160|132960|230
1693920300000|2023-09-05 13:25:00|133168.3|132968.3|133081.5|132881.5|133168.8|132968.8|133081.5|132881.5|163
1693920600000|2023-09-05 13:30:00|133080.5|132880.5|133107.5|132907.5|133114.8|132914.8|133048|132848|241
1693920900000|2023-09-05 13:35:00|133106.5|132906.5|133079|132879|133109|132909|133076|132876|133
1693921200000|2023-09-05 13:40:00|133079.5|132879.5|133069|132869|133096|132931|133018.5|132867.5|117
1693921500000|2023-09-05 13:45:00|133069.5|132869.5|133085|132885|133109|132909|133060|132860|98
1693921800000|2023-09-05 13:50:00|133083.3|132883.3|133086.5|132886.5|133090|132890|133070.5|132870.5|88
1693922100000|2023-09-05 13:55:00|133087.5|132887.5|133118.5|132918.5|133119|132919|133064|132864|72
1693922400000|2023-09-05 14:00:00|133097.4|132897.4|133132.6|132932.6|133144.9|132944.9|133077.1|132877.1|222
1693922700000|2023-09-05 14:05:00|133133.1|132933.1|133186|132986|133188.5|132988.5|133124.6|132924.6|197
1693923000000|2023-09-05 14:10:00|133185.5|132985.5|133163.7|132963.7|133210|133049.5|133142|132963.3|196
1693923300000|2023-09-05 14:15:00|133164.2|132964.2|133178|132978|133178.5|132978.5|133155.6|132955.6|163
1693923600000|2023-09-05 14:20:00|133176.5|132976.5|133158.3|132958.3|133176.5|132976.5|133149.5|132949.5|60
1693923900000|2023-09-05 14:25:00|133157.8|132957.8|133152.5|132952.5|133162.2|132962.2|133152.5|132952.5|38
1693924200000|2023-09-05 14:30:00|133152.7|132952.7|133158.5|132958.5|133158.5|132958.5|133084|132884|193
1693924500000|2023-09-05 14:35:00|133154.2|132954.2|133171.4|132971.4|133175|132975|133137|132937|100
1693924800000|2023-09-05 14:40:00|133172.4|132972.4|133181|132981|133181|132981|133166.6|132966.6|40
1693925100000|2023-09-05 14:45:00|133183.5|132983.5|133182.9|132982.9|133184|132984|133181.3|132981.3|11
1693925400000|2023-09-05 14:50:00|133183|132983|133167.2|132967.2|133183.5|132983.5|133167.2|132967.2|20
1693925700000|2023-09-05 14:55:00|133167.1|132967.1|133163.1|132963.1|133180|132980|133152.5|132952.5|118
1693926000000|2023-09-05 15:00:00|133161.9|132961.9|133113.2|132913.2|133165.2|132965.2|133064.6|132913.1|138
1693926300000|2023-09-05 15:05:00|133115.2|132915.2|133110.8|132910.8|133124.2|132924.2|133105.3|132905.3|133
1693926600000|2023-09-05 15:10:00|133112.2|132912.2|133093.4|132893.4|133112.5|132912.5|133081.6|132881.6|198
1693926900000|2023-09-05 15:15:00|133092.9|132892.9|133065|132865|133092.9|132892.9|133062.7|132862.7|90
1693927200000|2023-09-05 15:20:00|133064.5|132864.5|133076.1|132876.1|133078.1|132878.1|133064|132864|69
1693927500000|2023-09-05 15:25:00|133075.5|132875.5|133056.5|132856.5|133116.7|132945|133045|132856.5|127
1693927800000|2023-09-05 15:30:00|133052.5|132852.5|133056.5|132856.5|133108|132908|133041|132841|140
1693928100000|2023-09-05 15:35:00|133056|132856|133061.5|132861.5|133073.5|132873.5|133055.5|132855.5|81
1693928400000|2023-09-05 15:40:00|133058|132858|133053|132853|133064.7|132864.7|133052.6|132852.6|185
1693928700000|2023-09-05 15:45:00|133053.6|132853.6|133017.5|132817.5|133053.6|132853.6|133013.5|132813.5|109
1693929000000|2023-09-05 15:50:00|133018.5|132818.5|133024.5|132824.5|133024.5|132824.5|133016.6|132816.6|49
1693929300000|2023-09-05 15:55:00|133022.8|132822.8|133089.5|132889.5|133096.7|132896.7|133022.8|132822.8|70
1693929600000|2023-09-05 16:00:00|133090.5|132890.5|132955.1|132755.1|133097.5|132897.5|132930.2|132730.2|104
1693929900000|2023-09-05 16:05:00|132955.6|132755.6|132954|132754|133012.1|132812.1|132952.7|132752.7|74
1693930200000|2023-09-05 16:10:00|132953|132753|132963.5|132763.5|132968|132768|132948.7|132748.7|50
1693930500000|2023-09-05 16:15:00|132961.5|132761.5|132976.5|132776.5|132977|132777|132961.2|132761.2|27
1693930800000|2023-09-05 16:20:00|132977|132777|132975.5|132775.5|132980.3|132780.3|132975.5|132775.5|38
1693931100000|2023-09-05 16:25:00|132976.8|132776.8|132989|132789|132995.8|132795.8|132976.7|132776.7|33
1693931400000|2023-09-05 16:30:00|132988.5|132788.5|132985.5|132785.5|132989|132789|132985.5|132785.5|11
1693931700000|2023-09-05 16:35:00|132986.5|132786.5|132987.5|132787.5|132989|132789|132986.5|132786.5|14
1693932000000|2023-09-05 16:40:00|132986.5|132786.5|132988|132788|132988|132788|132985|132785|9
1693932300000|2023-09-05 16:45:00|132988.5|132788.5|133004|132804|133004.5|132804.5|132988|132788|15
1693932600000|2023-09-05 16:50:00|133003.5|132803.5|132997.5|132797.5|133006.5|132806.5|132996.7|132796.7|44
1693932900000|2023-09-05 16:55:00|132998|132798|132999|132799|132999|132799|132994.5|132794.5|30
1693933200000|2023-09-05 17:00:00|132998.5|132798.5|132999|132799|132999.5|132799.5|132998|132798|6
1693933500000|2023-09-05 17:05:00|132999.5|132799.5|133056.5|132856.5|133096.5|132896.5|132999.5|132799.5|87
1693933800000|2023-09-05 17:10:00|133056.1|132856.1|133066.3|132866.3|133110.7|132910.7|133055.5|132855.5|58
1693934100000|2023-09-05 17:15:00|133066.8|132866.8|133135.8|132935.8|133145.2|132945.2|133065.5|132865.5|58
1693934400000|2023-09-05 17:20:00|133135.2|132935.2|133120.2|132920.2|133154.1|132954.1|133119.8|132919.8|78
1693934700000|2023-09-05 17:25:00|133119.8|132919.8|133120.9|132920.9|133131.3|132931.3|133114.3|132914.3|46
1693935000000|2023-09-05 17:30:00|133121.4|132921.4|133119.2|132919.2|133127.9|132927.9|133112.8|132912.8|81
1693935300000|2023-09-05 17:35:00|133116.7|132916.7|133103.1|132903.1|133129.1|132929.1|133094.8|132894.8|98
1693935600000|2023-09-05 17:40:00|133103.6|132903.6|133105.6|132905.6|133106.5|132906.5|133103.6|132903.6|18
1693935900000|2023-09-05 17:45:00|133105.3|132905.3|133103.5|132903.5|133105.3|132905.3|133103.5|132903.5|11
1693936200000|2023-09-05 17:50:00|133104|132904|133102.5|132902.5|133105.5|132905.5|133100.5|132900.5|41
1693936500000|2023-09-05 17:55:00|133102|132902|133106.9|132906.9|133111.5|132911.5|133099.5|132899.5|70
1693936800000|2023-09-05 18:00:00|133109.5|132909.5|133107.5|132907.5|133111.8|132911.8|133104.4|132904.4|29
1693937100000|2023-09-05 18:05:00|133107.4|132907.4|133119.7|132919.7|133123.4|132923.4|133103|132903|71
1693937400000|2023-09-05 18:10:00|133122.1|132922.1|133114|132914|133126.5|132926.5|133111.5|132911.5|53
1693937700000|2023-09-05 18:15:00|133113.8|132913.8|133095.8|132895.8|133115.4|132915.4|133091.8|132891.8|87
1693938000000|2023-09-05 18:20:00|133096.4|132896.4|133084.8|132884.8|133101.5|132901.5|133082.3|132882.3|63
1693938300000|2023-09-05 18:25:00|133085.3|132885.3|133090.5|132890.5|133092.1|132892.1|133084.8|132884.8|56
1693938600000|2023-09-05 18:30:00|133091.1|132891.1|133091.5|132891.5|133093.1|132893.1|133090.5|132890.5|10
1693938900000|2023-09-05 18:35:00|133092.9|132892.9|133094.1|132894.1|133094.6|132894.6|133085.6|132885.6|32
1693939200000|2023-09-05 18:40:00|133094.8|132894.8|133100.5|132900.5|133100.7|132900.7|133089.1|132889.1|61
1693939500000|2023-09-05 18:45:00|133096.4|132896.4|133094.5|132894.5|133101.7|132901.7|133089.6|132889.6|45
1693939800000|2023-09-05 18:50:00|133093.5|132893.5|133078.5|132878.5|133097.5|132897.5|133078|132878|40
1693940100000|2023-09-05 18:55:00|133079|132879|133080|132880|133080.5|132880.5|133078.5|132878.5|16
1693940400000|2023-09-05 19:00:00|133080.5|132880.5|133084|132884|133084|132884|133080|132880|10
1693940700000|2023-09-05 19:05:00|133083.5|132883.5|133110.5|132910.5|133116|132916|133083.5|132883.5|38
1693941000000|2023-09-05 19:10:00|133109.5|132909.5|133136.5|132936.5|133152.5|132952.5|133098.5|132898.5|64
1693941300000|2023-09-05 19:15:00|133135|132935|133147.5|132947.5|133148|132948|133130.5|132930.5|45
1693941600000|2023-09-05 19:20:00|133146.5|132946.5|133153|132953|133154.5|132954.5|133145.5|132945.5|41
1693941900000|2023-09-05 19:25:00|133153.5|132953.5|133128.5|132928.5|133156.5|132956.5|133128.5|132928.5|35
1693942200000|2023-09-05 19:30:00|133128|132928|133129|132929|133129|132929|133124.5|132924.5|12
1693942500000|2023-09-05 19:35:00|133128.5|132928.5|133124.5|132924.5|133132|132932|133124.5|132924.5|22
1693942800000|2023-09-05 19:40:00|133125.5|132925.5|133121|132921|133127|132927|133120.5|132920.5|35
1693943100000|2023-09-05 19:45:00|133120.5|132920.5|133108|132908|133121.5|132921.5|133105.5|132905.5|12
1693943400000|2023-09-05 19:50:00|133111.5|132911.5|133128|132928|133129.2|132929.2|133111.5|132911.5|26
1693943700000|2023-09-05 19:55:00|133129|132929|133161.7|132961.7|133161.7|132961.7|133116.9|132916.9|38
1693958400000|2023-09-06 00:00:00|133181|132846|133052|132952|133187|132981.5|133037|132845|343
1693958700000|2023-09-06 00:05:00|133038.7|132938.7|133025.5|132925.5|133079.9|132971.5|133000|132879.9|265
1693959000000|2023-09-06 00:10:00|133026.5|132926.5|133034.5|132934.5|133052|132952|132967|132867|277
1693959300000|2023-09-06 00:15:00|133034|132934|133198|133098|133258.5|133158.5|133033|132933|421
1693959600000|2023-09-06 00:20:00|133197|133097|133273|133173|133303.5|133203.5|133190|133090|384
1693959900000|2023-09-06 00:25:00|133275|133175|133273|133173|133317|133217|133250|133150|296
1693960200000|2023-09-06 00:30:00|133271|133171|133255|133155|133287|133187|133212|133112|363
1693960500000|2023-09-06 00:35:00|133254.5|133154.5|133340|133240|133379|133279|133252.5|133152.5|430
1693960800000|2023-09-06 00:40:00|133343|133243|133397|133297|133413.5|133313.5|133332.5|133232.5|460
1693961100000|2023-09-06 00:45:00|133393|133293|133395|133295|133416|133316|133374|133274|420
1693961400000|2023-09-06 00:50:00|133394.5|133294.5|133443|133343|133496|133396|133394|133294|498
1693961700000|2023-09-06 00:55:00|133444|133344|133396|133296|133458|133358|133380|133280|268
1693962000000|2023-09-06 01:00:00|133394|133294|133395|133295|133399|133299|133356|133256|251
1693962300000|2023-09-06 01:05:00|133394|133294|133374|133274|133401|133301|133355|133255|357
1693962600000|2023-09-06 01:10:00|133373.5|133273.5|133381|133281|133405|133305|133372.5|133272.5|246
1693962900000|2023-09-06 01:15:00|133379.5|133279.5|133475.3|133375.3|133601|133501|133378|133278|647
1693963200000|2023-09-06 01:20:00|133475|133375|133422.5|133322.5|133475.3|133375.3|133408.5|133308.5|452
1693963500000|2023-09-06 01:25:00|133420.5|133320.5|133425.5|133325.5|133522|133422|133411|133311|400
1693963800000|2023-09-06 01:30:00|133423.5|133323.5|133432.5|133332.5|133460.5|133360.5|133366|133266|553
1693964100000|2023-09-06 01:35:00|133433.5|133333.5|133407|133307|133445|133345|133398.5|133298.5|390
1693964400000|2023-09-06 01:40:00|133407.5|133307.5|133380.5|133280.5|133408|133308|133337.5|133237.5|440
1693964700000|2023-09-06 01:45:00|133381|133281|133370.5|133270.5|133409|133309|133333.5|133233.5|375
1693965000000|2023-09-06 01:50:00|133368.9|133268.9|133433.1|133333.1|133449.5|133349.5|133335.5|133235.5|361
1693965300000|2023-09-06 01:55:00|133432.5|133332.5|133431|133331|133468.5|133368.5|133426|133326|286
1693965600000|2023-09-06 02:00:00|133432|133332|133370|133270|133435|133335|133364|133264|338
1693965900000|2023-09-06 02:05:00|133372|133272|133373|133273|133396.5|133296.5|133358.5|133258.5|193
1693966200000|2023-09-06 02:10:00|133374.5|133274.5|133304.5|133204.5|133374.5|133274.5|133283|133183|330
1693966500000|2023-09-06 02:15:00|133304|133204|133247|133147|133334.5|133234.5|133246.5|133146.5|312
1693966800000|2023-09-06 02:20:00|133246|133146|133175.5|133075.5|133254|133154|133133|133033|359
1693967100000|2023-09-06 02:25:00|133177|133077|133055|132955|133179.5|133079.5|133054.5|132954.5|335
1693967400000|2023-09-06 02:30:00|133055.5|132955.5|132953.5|132853.5|133055.5|132955.5|132945.5|132845.5|457
1693967700000|2023-09-06 02:35:00|132951|132851|133066|132966|133078|132978|132917|132817|361
1693968000000|2023-09-06 02:40:00|133069|132969|132969.5|132869.5|133069|132969|132949|132849|313
1693968300000|2023-09-06 02:45:00|132968.5|132868.5|133007.2|132907.2|133007.7|132907.7|132958.5|132858.5|375
1693968600000|2023-09-06 02:50:00|133007.7|132907.7|132998|132898|133050.5|132950.5|132995.9|132895.9|348
1693968900000|2023-09-06 02:55:00|132998.5|132898.5|132958.8|132858.8|133041.9|132941.9|132958.8|132858.8|338
1693969200000|2023-09-06 03:00:00|132956.8|132856.8|133069|132969|133081|132981|132956.8|132856.8|259
1693969500000|2023-09-06 03:05:00|133068|132968|133041|132941|133068|132968|133022.5|132922.5|260
1693969800000|2023-09-06 03:10:00|133042.5|132942.5|133021.4|132921.4|133070.5|132970.5|133016.2|132916.2|285
1693970100000|2023-09-06 03:15:00|133020.7|132920.7|133015.2|132915.2|133024.5|132924.5|132973|132873|323
1693970400000|2023-09-06 03:20:00|133014.9|132914.9|133013|132913|133028.4|132928.4|132996.1|132896.1|337
1693970700000|2023-09-06 03:25:00|133012.9|132912.9|133009.4|132909.4|133034|132934|133004|132904|276
1693971000000|2023-09-06 03:30:00|133008.9|132908.9|133072|132972|133084.5|132984.5|133008.9|132908.9|337
1693971300000|2023-09-06 03:35:00|133072.5|132972.5|133050|132950|133081.5|132981.5|133039.2|132939.2|250
1693971600000|2023-09-06 03:40:00|133050.5|132950.5|133048.5|132948.5|133083.2|132983.2|133038.5|132938.5|232
1693971900000|2023-09-06 03:45:00|133047.5|132947.5|133018.5|132918.5|133062|132962|133016.5|132916.5|181
1693972200000|2023-09-06 03:50:00|133018|132918|132953|132853|133021.2|132921.2|132952.5|132852.5|239
1693972500000|2023-09-06 03:55:00|132954|132854|133003|132903|133011.4|132911.4|132952|132852|322
1693972800000|2023-09-06 04:00:00|133002|132902|132978.2|132878.2|133012.5|132912.5|132962|132862|326
1693973100000|2023-09-06 04:05:00|132977.7|132877.7|132994.5|132894.5|132997|132897|132969|132869|230
1693973400000|2023-09-06 04:10:00|132995|132895|132985.5|132885.5|133008|132908|132962|132862|254
1693973700000|2023-09-06 04:15:00|132983.5|132883.5|132983|132883|132991|132891|132968|132868|130
1693974000000|2023-09-06 04:20:00|132984|132884|132877.5|132777.5|132988|132888|132871.5|132771.5|275
1693974300000|2023-09-06 04:25:00|132877|132777|132789.5|132689.5|132879.5|132779.5|132706.5|132606.5|367
1693974600000|2023-09-06 04:30:00|132789|132689|132810|132710|132814|132714|132771|132671|197
1693974900000|2023-09-06 04:35:00|132812|132712|132849.2|132749.2|132862.5|132762.5|132812|132712|257
1693975200000|2023-09-06 04:40:00|132848.9|132748.9|132882|132782|132887|132787|132806.2|132706.2|305
1693975500000|2023-09-06 04:45:00|132883.1|132783.1|132867|132767|132916.5|132816.5|132865|132765|278
1693975800000|2023-09-06 04:50:00|132868|132768|132863.7|132763.7|132897|132797|132863.7|132763.7|237
1693976100000|2023-09-06 04:55:00|132861.7|132761.7|132801.5|132701.5|132861.7|132761.7|132799.1|132699.1|299
1693976400000|2023-09-06 05:00:00|132800.5|132700.5|132852.5|132752.5|132861.5|132761.5|132795.5|132695.5|315
1693976700000|2023-09-06 05:05:00|132852|132752|132886.5|132786.5|132893.5|132793.5|132850.5|132750.5|184
1693977000000|2023-09-06 05:10:00|132886|132786|132876.5|132776.5|132897|132797|132836|132736|230
1693977300000|2023-09-06 05:15:00|132876|132776|132847.4|132747.4|132897.6|132797.6|132847.4|132747.4|217
1693977600000|2023-09-06 05:20:00|132847.5|132747.5|132808.5|132708.5|132873.4|132773.4|132804|132704|297
1693977900000|2023-09-06 05:25:00|132809.5|132709.5|132817.8|132717.8|132834.5|132734.5|132794.5|132694.5|333
1693978200000|2023-09-06 05:30:00|132818.5|132718.5|132789|132689|132826|132726|132749.1|132649.1|437
1693978500000|2023-09-06 05:35:00|132788.5|132688.5|132733.4|132633.4|132788.5|132688.5|132711.5|132611.5|491
1693978800000|2023-09-06 05:40:00|132733.5|132633.5|132798.5|132698.5|132819|132719|132733.5|132633.5|304
1693979100000|2023-09-06 05:45:00|132798.3|132698.3|132939.5|132839.5|132973.5|132873.5|132797.5|132697.5|437
1693979400000|2023-09-06 05:50:00|132938.5|132838.5|132810.5|132710.5|132945.6|132845.6|132787.6|132687.6|434
1693979700000|2023-09-06 05:55:00|132809.5|132709.5|132729|132629|132820.5|132720.5|132719.8|132619.8|425
1693980000000|2023-09-06 06:00:00|132730|132630|132864.6|132764.6|132873.6|132773.6|132730|132630|551
1693980300000|2023-09-06 06:05:00|132867.3|132767.3|132878.5|132778.5|132908.3|132808.3|132849.6|132749.6|442
1693980600000|2023-09-06 06:10:00|132877.8|132777.8|132913.8|132813.8|132944|132844|132876|132776|346
1693980900000|2023-09-06 06:15:00|132913.1|132813.1|132921.2|132821.2|132933.4|132833.4|132905|132805|319
1693981200000|2023-09-06 06:20:00|132920.5|132820.5|132891.3|132791.3|132928.5|132828.5|132844.7|132744.7|303
1693981500000|2023-09-06 06:25:00|132888.8|132788.8|132922.5|132822.5|132981.5|132881.5|132872.5|132772.5|446
1693981800000|2023-09-06 06:30:00|132920.8|132820.8|132955|132855|133000|132873.5|132891.8|132789|185
1693982100000|2023-09-06 06:35:00|132954.5|132854.5|133003.5|132803.5|133063|132890.5|132948|132803.5|100
1693982400000|2023-09-06 06:40:00|132997.2|132797.2|132990.1|132790.1|133035.1|132890|132937.5|132786.1|87
1693982700000|2023-09-06 06:45:00|132990.6|132790.6|132907.2|132807.2|132990.6|132816.4|132901.5|132778.5|180
1693983000000|2023-09-06 06:50:00|132904.5|132804.5|133020.5|132820.5|133024|132824|132902.5|132773.1|165
1693983300000|2023-09-06 06:55:00|133019|132819|133061.7|132861.7|133079.5|132919.2|133019|132819|100
1693983600000|2023-09-06 07:00:00|133061.5|132861.5|133103.5|133003.5|133128.5|133006.2|133048|132861.5|180
1693983900000|2023-09-06 07:05:00|133104|133004|133163.5|132963.5|133182.1|133020|133095.1|132949.5|124
1693984200000|2023-09-06 07:10:00|133163|132963|133163|133063|133205|133063|133112.2|132962.5|130
1693984500000|2023-09-06 07:15:00|133163.2|133063.2|133162.5|132962.5|133200.5|133065.5|133084|132906.8|176
1693984800000|2023-09-06 07:20:00|133163|132963|133257|133057|133290.5|133090.5|133120.5|132962.8|186
1693985100000|2023-09-06 07:25:00|133257.5|133057.5|133234.5|133034.5|133260|133060|133228.5|133028.5|128
1693985400000|2023-09-06 07:30:00|133236.5|133036.5|133209.5|133109.5|133256.4|133111|133171.8|133030|92
1693985700000|2023-09-06 07:35:00|133206|133106|133227.5|133027.5|133261|133124.5|133197|133018.6|79
1693986000000|2023-09-06 07:40:00|133230.5|133030.5|133209.9|133009.9|133243.8|133043.8|133184|132984|152
1693986300000|2023-09-06 07:45:00|133204.2|133004.2|133091.6|132991.6|133227.2|133027.2|133075|132916.1|181
1693986600000|2023-09-06 07:50:00|133092.1|132992.1|133198|132998|133199.8|133021.5|133064.5|132909.5|183
1693986900000|2023-09-06 07:55:00|133198.5|132998.5|133240.8|133040.8|133252.5|133072.3|133136.6|132998.5|133
1693987200000|2023-09-06 08:00:00|133239.9|133039.9|133209.9|133009.9|133245|133097|133157|133002|95
1693987500000|2023-09-06 08:05:00|133215.1|133015.1|133153.5|133053.5|133218|133076|133128.8|132988|48
1693987800000|2023-09-06 08:10:00|133153.8|133053.8|133230|133030|133234|133084.5|133153.5|133010|50
1693988100000|2023-09-06 08:15:00|133229.5|133029.5|133225|133025|133233.8|133088.5|133179.7|133022|61
1693988400000|2023-09-06 08:20:00|133225.1|133025.1|133203|133003|133226.1|133080|133173.5|132998.5|72
1693988700000|2023-09-06 08:25:00|133202.5|133002.5|133209.5|133009.5|133211.5|133011.5|133201.5|133001.5|95
1693989000000|2023-09-06 08:30:00|133210|133010|133203.5|133003.5|133210.5|133010.5|133194.5|132994.5|97
1693989300000|2023-09-06 08:35:00|133203|133003|133219.5|133019.5|133223|133023|133203|133003|77
1693989600000|2023-09-06 08:40:00|133220|133020|133229.5|133029.5|133232|133032|133220|133020|36
1693989900000|2023-09-06 08:45:00|133230|133030|133200|133000|133231|133065.5|133133.5|132979|76
1693990200000|2023-09-06 08:50:00|133200.6|133000.6|133151.3|132951.3|133203.5|133053.5|133127|132940|130
1693990500000|2023-09-06 08:55:00|133153.8|132953.8|133175|132975|133178|133027|133126.5|132948.8|163
1693990800000|2023-09-06 09:00:00|133174.5|132974.5|133197|132997|133199|132999|133156.5|132956.5|95
1693991100000|2023-09-06 09:05:00|133197.5|132997.5|133199.5|132999.5|133200.5|133000.5|133197.5|132997.5|13
1693991400000|2023-09-06 09:10:00|133200|133000|133234|133034|133234|133034|133200|133000|150
1693991700000|2023-09-06 09:15:00|133234.5|133034.5|133217|133017|133234.5|133034.5|133215|133015|71
1693992000000|2023-09-06 09:20:00|133216|133016|133220.5|133020.5|133228.3|133028.3|133209|133009|123
1693992300000|2023-09-06 09:25:00|133219.5|133019.5|133237.5|133037.5|133239.5|133039.5|133192|132992|99
1693992600000|2023-09-06 09:30:00|133236.5|133036.5|133245|133045|133249|133049|133184|132984|119
1693992900000|2023-09-06 09:35:00|133244.5|133044.5|133192.5|132992.5|133259.5|133059.5|133165|132965|141
1693993200000|2023-09-06 09:40:00|133192|132992|133234|133034|133236|133036|133192|132992|67
1693993500000|2023-09-06 09:45:00|133234.5|133034.5|133228|133028|133235|133035|133220|133020|53
1693993800000|2023-09-06 09:50:00|133228.5|133028.5|133218.5|133018.5|133230|133030|133217.5|133017.5|22
1693994100000|2023-09-06 09:55:00|133217.5|133017.5|133207.5|133007.5|133217.5|133017.5|133203|133003|46
1693994400000|2023-09-06 10:00:00|133207|133007|133175|133075|133208.5|133075.5|133171.5|133001|43
1693994700000|2023-09-06 10:05:00|133176.5|133076.5|133159.5|133059.5|133181.5|133081.5|133155.5|133055.5|50
1693995000000|2023-09-06 10:10:00|133159|133059|133166.8|132966.8|133183.5|133059|133129.5|132929.5|125
1693995300000|2023-09-06 10:15:00|133166.5|132966.5|133092.8|132892.8|133166.5|132966.5|133074.5|132874.5|121
1693995600000|2023-09-06 10:20:00|133093.3|132893.3|133121.1|132921.1|133122.8|132922.8|133093.3|132893.3|122
1693995900000|2023-09-06 10:25:00|133121.5|132921.5|133100.5|132900.5|133125|132925|133100.5|132900.5|124
1693996200000|2023-09-06 10:30:00|133101.8|132901.8|133096.9|132896.9|133109.6|132909.6|133095.9|132895.9|62
1693996500000|2023-09-06 10:35:00|133095.6|132895.6|133086|132886|133095.6|132895.6|133084.4|132884.4|99
1693996800000|2023-09-06 10:40:00|133085.5|132885.5|133015.5|132815.5|133086|132886|133014.5|132814.5|119
1693997100000|2023-09-06 10:45:00|133016|132816|132992|132792|133022.5|132822.5|132984.5|132784.5|127
1693997400000|2023-09-06 10:50:00|132991.5|132791.5|132995.8|132795.8|132996|132796|132987|132787|108
1693997700000|2023-09-06 10:55:00|132997.2|132797.2|133004.9|132804.9|133039.5|132839.5|132997.2|132797.2|97
1693998000000|2023-09-06 11:00:00|133005.6|132805.6|132945.8|132745.8|133020|132820|132945|132745|216
1693998300000|2023-09-06 11:05:00|132946.3|132746.3|132952|132752|132955.5|132755.5|132945.8|132745.8|30
1693998600000|2023-09-06 11:10:00|132951|132751|132961|132761|132961|132761|132950|132750|23
1693998900000|2023-09-06 11:15:00|132960|132760|132958.5|132758.5|132960|132760|132957|132757|49
1693999200000|2023-09-06 11:20:00|132958|132758|132950.5|132750.5|132958.5|132758.5|132932.1|132732.1|46
1693999500000|2023-09-06 11:25:00|132951|132751|132931.1|132731.1|132955|132755|132930.1|132730.1|48
1693999800000|2023-09-06 11:30:00|132932.1|132732.1|132933.5|132733.5|132939.5|132739.5|132927.5|132727.5|33
1694000100000|2023-09-06 11:35:00|132936.1|132736.1|132941.5|132741.5|132941.5|132741.5|132929|132729|31
1694000400000|2023-09-06 11:40:00|132940.5|132740.5|132953.5|132753.5|132953.8|132753.8|132937.5|132737.5|46
1694000700000|2023-09-06 11:45:00|132953.8|132753.8|132984|132784|132990.9|132790.9|132952|132752|75
1694001000000|2023-09-06 11:50:00|132995.9|132795.9|133022.5|132822.5|133031|132831|132995.9|132795.9|68
1694001300000|2023-09-06 11:55:00|133022|132822|133025|132825|133030.5|132830.5|133021|132821|36
1694001600000|2023-09-06 12:00:00|133026|132826|133033.5|132833.5|133034.9|132834.9|133025|132825|56
1694001900000|2023-09-06 12:05:00|133034|132834|133010|132810|133034.5|132834.5|133010|132810|84
1694002200000|2023-09-06 12:10:00|133010.5|132810.5|133055.5|132855.5|133071.8|132871.8|132999.8|132799.8|109
1694002500000|2023-09-06 12:15:00|133056.2|132856.2|133062.8|132862.8|133089.5|132889.5|133041.3|132841.3|134
1694002800000|2023-09-06 12:20:00|133062.1|132862.1|133147.8|132947.8|133149.5|132949.5|133061|132861|130
1694003100000|2023-09-06 12:25:00|133148.5|132948.5|133143.5|132943.5|133179.5|132979.5|133143.5|132943.5|193
1694003400000|2023-09-06 12:30:00|133144.5|132944.5|133137.2|132937.2|133150|132950|133137.2|132937.2|113
1694003700000|2023-09-06 12:35:00|133136.8|132936.8|133135|132935|133149.8|132949.8|133129.5|132929.5|113
1694004000000|2023-09-06 12:40:00|133129.5|132929.5|133107.2|132907.2|133133|132933|133101.2|132901.2|52
1694004300000|2023-09-06 12:45:00|133107|132907|133088.8|132888.8|133108.5|132908.5|133086.5|132886.5|48
1694004600000|2023-09-06 12:50:00|133088.5|132888.5|133086|132886|133089|132889|133082.8|132882.8|19
1694004900000|2023-09-06 12:55:00|133085.5|132885.5|133074.5|132874.5|133086|132886|133065|132865|117
1694005200000|2023-09-06 13:00:00|133072|132872|133136.5|132936.5|133144|132944|133072|132872|93
1694005500000|2023-09-06 13:05:00|133136.8|132936.8|133133.5|132933.5|133148.2|132948.2|133130.5|132930.5|122
1694005800000|2023-09-06 13:10:00|133135|132935|133104.5|132904.5|133135|132935|133093.5|132893.5|84
1694006100000|2023-09-06 13:15:00|133107.8|132907.8|133104.5|132904.5|133115.3|132915.3|133103.3|132903.3|51
1694006400000|2023-09-06 13:20:00|133107.6|132907.6|133106.6|132906.6|133130|132930|133090.9|132890.9|84
1694006700000|2023-09-06 13:25:00|133101.4|132901.4|133099.5|132899.5|133112.5|132912.5|133087.5|132887.5|112
1694007000000|2023-09-06 13:30:00|133101|132901|133093.7|132893.7|133117.2|132917.2|133082.1|132882.1|154
1694007300000|2023-09-06 13:35:00|133093.2|132893.2|133036|132836|133093.2|132893.2|133011.5|132811.5|189
1694007600000|2023-09-06 13:40:00|133034.5|132834.5|133025.8|132774.2|133056.4|132856.4|132991.5|132761.2|106
1694007900000|2023-09-06 13:45:00|133030.4|132793.6|132868.1|132668.1|133042.4|132819|132850.1|132650.1|313
1694008200000|2023-09-06 13:50:00|132866.9|132666.9|132855.1|132655.1|132932|132732|132847.5|132647.5|264
1694008500000|2023-09-06 13:55:00|132863|132663|132950.6|132669.4|132950.6|132685.5|132760.6|132569.1|118
1694008800000|2023-09-06 14:00:00|132913.6|132706.4|133336.1|133136.1|133419.5|133219.5|132895.1|132706.4|339
1694009100000|2023-09-06 14:05:00|133334.9|133134.9|133251.1|133051.1|133390|133190|133173|132973|328
1694009400000|2023-09-06 14:10:00|133249.9|133049.9|133277.1|133077.1|133315.5|133133|133228.4|133028.4|261
1694009700000|2023-09-06 14:15:00|133274.9|133074.9|133252.5|133052.5|133283.5|133083.5|133143.3|132943.3|274
1694010000000|2023-09-06 14:20:00|133251|133051|133302.2|133102.2|133332|133132|133202.5|133002.5|181
1694010300000|2023-09-06 14:25:00|133301.7|133101.7|133413.3|133213.3|133426.6|133226.6|133296.7|133096.7|237
1694010600000|2023-09-06 14:30:00|133413|133213|133388.5|133188.5|133421.8|133221.8|133361.9|133161.9|115
1694010900000|2023-09-06 14:35:00|133388|133188|133362.2|133162.2|133388|133188|133340.3|133140.3|75
1694011200000|2023-09-06 14:40:00|133361.8|133161.8|133369|133169|133374|133174|133356.9|133156.9|85
1694011500000|2023-09-06 14:45:00|133369.5|133169.5|133410.7|133210.7|133414.5|133214.5|133369|133169|116
1694011800000|2023-09-06 14:50:00|133410.4|133210.4|133355.9|133155.9|133410.4|133242|133313.9|133149.1|119
1694012100000|2023-09-06 14:55:00|133354.4|133154.4|133353|133153|133362.8|133162.8|133323.1|133123.1|257
1694012400000|2023-09-06 15:00:00|133349.5|133149.5|133337|133137|133368|133168|133331.2|133131.2|203
1694012700000|2023-09-06 15:05:00|133338.2|133138.2|133411|133211|133419.5|133219.5|133334.8|133134.8|185
1694013000000|2023-09-06 15:10:00|133410.5|133210.5|133411.9|133211.9|133420.3|133220.3|133400.7|133200.7|121
1694013300000|2023-09-06 15:15:00|133407.5|133207.5|133404.5|133204.5|133426|133226|133401.5|133201.5|66
1694013600000|2023-09-06 15:20:00|133406.5|133206.5|133390.5|133190.5|133448|133248|133379.5|133179.5|86
1694013900000|2023-09-06 15:25:00|133390|133190|133370|133170|133390.5|133228.5|133328.5|133167|58
1694014200000|2023-09-06 15:30:00|133371|133171|133369.5|133169.5|133375|133175|133333.5|133133.5|56
1694014500000|2023-09-06 15:35:00|133372|133172|133364.5|133164.5|133384|133184|133360|133160|74
1694014800000|2023-09-06 15:40:00|133365.5|133165.5|133355|133155|133367|133167|133351.5|133151.5|67
1694015100000|2023-09-06 15:45:00|133355.5|133155.5|133373.6|133173.6|133373.6|133173.6|133354.5|133154.5|16
1694015400000|2023-09-06 15:50:00|133373.1|133173.1|133380.7|133180.7|133380.7|133180.7|133352.2|133152.2|68
1694015700000|2023-09-06 15:55:00|133382.7|133182.7|133386.7|133186.7|133386.7|133186.7|133378.4|133178.4|35
1694016000000|2023-09-06 16:00:00|133386.5|133186.5|133404|133204|133414.9|133214.9|133386.5|133186.5|96
1694016300000|2023-09-06 16:05:00|133405|133205|133406.5|133206.5|133408|133208|133397.8|133197.8|21
1694016600000|2023-09-06 16:10:00|133406.1|133206.1|133402|133202|133413.8|133213.8|133401.5|133201.5|49
1694016900000|2023-09-06 16:15:00|133403.7|133203.7|133400|133200|133403.9|133203.9|133398|133198|18
1694017200000|2023-09-06 16:20:00|133398.6|133198.6|133399.7|133199.7|133401|133201|133395.7|133195.7|139
1694017500000|2023-09-06 16:25:00|133398.4|133198.4|133394.2|133194.2|133401|133201|133388.9|133188.9|106
1694017800000|2023-09-06 16:30:00|133396.1|133196.1|133386.1|133186.1|133404|133204|133386.1|133186.1|84
1694018100000|2023-09-06 16:35:00|133389.1|133189.1|133392.5|133192.5|133396.1|133196.1|133386.3|133186.3|41
1694018400000|2023-09-06 16:40:00|133392.8|133192.8|133413.3|133213.3|133413.3|133213.3|133392.2|133192.2|23
1694018700000|2023-09-06 16:45:00|133412.8|133212.8|133404.8|133204.8|133413.3|133213.3|133404.8|133204.8|15
1694019000000|2023-09-06 16:50:00|133405.3|133205.3|133399.8|133199.8|133405.3|133205.3|133399.3|133199.3|6
1694019300000|2023-09-06 16:55:00|133400.5|133200.5|133381.6|133181.6|133403|133203|133342.6|133142.6|80
1694019600000|2023-09-06 17:00:00|133382.1|133182.1|133345.2|133145.2|133383.7|133183.7|133345.2|133145.2|137
1694019900000|2023-09-06 17:05:00|133344.7|133144.7|133366.5|133166.5|133370|133170|133343|133143|54
1694020200000|2023-09-06 17:10:00|133367|133167|133359.7|133159.7|133367.5|133167.5|133357.1|133157.1|22
1694020500000|2023-09-06 17:15:00|133360.2|133160.2|133359.3|133159.3|133365.8|133165.8|133356.6|133156.6|57
1694020800000|2023-09-06 17:20:00|133358.8|133158.8|133364.6|133164.6|133367|133167|133356.6|133156.6|43
1694021100000|2023-09-06 17:25:00|133365.1|133165.1|133375|133175|133375.5|133175.5|133361.7|133161.7|27
1694021400000|2023-09-06 17:30:00|133374.5|133174.5|133375.1|133175.1|133375.1|133175.1|133362.8|133162.8|31
1694021700000|2023-09-06 17:35:00|133375.6|133175.6|133377.7|133177.7|133377.7|133177.7|133375.6|133175.6|17
1694022300000|2023-09-06 17:45:00|133377.2|133177.2|133365.5|133165.5|133382|133182|133365.5|133165.5|28
1694022600000|2023-09-06 17:50:00|133366.8|133166.8|133361.5|133161.5|133366.8|133166.8|133357.9|133157.9|27
1694022900000|2023-09-06 17:55:00|133360.5|133160.5|133387|133187|133388.5|133188.5|133357.5|133157.5|8
1694023200000|2023-09-06 18:00:00|133387.5|133187.5|133354.5|133154.5|133388|133188|133352|133152|19
1694023500000|2023-09-06 18:05:00|133355.5|133155.5|133377|133177|133392|133192|133354.5|133154.5|45
1694023800000|2023-09-06 18:10:00|133377.5|133177.5|133370.3|133170.3|133378.5|133178.5|133365.7|133165.7|44
1694024100000|2023-09-06 18:15:00|133370.8|133170.8|133395.6|133195.6|133400|133200|133369.5|133169.5|82
1694024400000|2023-09-06 18:20:00|133394.6|133194.6|133418|133218|133418.5|133218.5|133394.6|133194.6|16
1694024700000|2023-09-06 18:25:00|133418.5|133218.5|133416.3|133216.3|133421|133221|133409.5|133209.5|29
1694025000000|2023-09-06 18:30:00|133409.6|133209.6|133409.4|133209.4|133416.3|133216.3|133408.4|133208.4|37
1694025300000|2023-09-06 18:35:00|133409.2|133209.2|133408.2|133208.2|133409.4|133209.4|133405.4|133205.4|33
1694025600000|2023-09-06 18:40:00|133407.1|133207.1|133400.4|133200.4|133408.1|133208.1|133399.9|133199.9|58
1694025900000|2023-09-06 18:45:00|133401.4|133201.4|133404.9|133204.9|133411.8|133211.8|133397.8|133197.8|118
1694026200000|2023-09-06 18:50:00|133407.5|133207.5|133395.9|133195.9|133407.5|133207.5|133390.2|133190.2|84
1694026500000|2023-09-06 18:55:00|133398.4|133198.4|133405.5|133205.5|133405.5|133205.5|133365.8|133165.8|65
1694026800000|2023-09-06 19:00:00|133405|133205|133400.5|133200.5|133406.8|133206.8|133396|133196|39
1694027100000|2023-09-06 19:05:00|133405.8|133205.8|133402.5|133202.5|133406.4|133206.4|133399.5|133199.5|21
1694027400000|2023-09-06 19:10:00|133403|133203|133390.5|133190.5|133405.9|133205.9|133389.4|133189.4|36
1694027700000|2023-09-06 19:15:00|133391|133191|133386.5|133186.5|133391.5|133191.5|133379.3|133179.3|19
1694028000000|2023-09-06 19:20:00|133385|133185|133381|133181|133385|133185|133380.2|133180.2|12
1694028300000|2023-09-06 19:25:00|133380.5|133180.5|133382|133182|133382.5|133182.5|133379|133179|10
1694028600000|2023-09-06 19:30:00|133382.5|133182.5|133372.5|133172.5|133382.5|133182.5|133372.5|133172.5|10
1694028900000|2023-09-06 19:35:00|133378|133178|133374|133174|133380|133209.8|133309.8|133172.5|27
1694029200000|2023-09-06 19:40:00|133373.5|133173.5|133384.5|133184.5|133386|133186|133373.5|133173.5|47
1694029500000|2023-09-06 19:45:00|133385|133185|133397|133197|133397|133197|133385|133185|20
1694029800000|2023-09-06 19:50:00|133394|133194|133400|133200|133404.5|133204.5|133388.7|133188.7|32
1694030100000|2023-09-06 19:55:00|133398.5|133198.5|133398.5|133198.5|133399|133199|133398.5|133198.5|3
1694044800000|2023-09-07 00:00:00|133364|133076|133364|133076|133364|133076|133364|133076|1
1694046300000|2023-09-07 00:25:00|133473|133373|133463|133363|133473.5|133373.5|133463|133363|33
1694046600000|2023-09-07 00:30:00|133464|133364|133449.5|133349.5|133492.5|133392.5|133439.5|133339.5|191
1694046900000|2023-09-07 00:35:00|133455.5|133355.5|133446.5|133346.5|133455.5|133355.5|133424.5|133324.5|116
1694047200000|2023-09-07 00:40:00|133445.6|133345.6|133494|133394|133509.5|133409.5|133445.4|133345.4|197
1694047500000|2023-09-07 00:45:00|133493|133393|133518.5|133418.5|133534.5|133434.5|133460|133360|279
1694047800000|2023-09-07 00:50:00|133520.5|133420.5|133551|133451|133571|133471|133516|133416|277
1694048100000|2023-09-07 00:55:00|133553|133453|133528.5|133428.5|133569|133469|133526.5|133426.5|311
1694048400000|2023-09-07 01:00:00|133529.8|133429.8|133526|133426|133598|133498|133519|133419|352
1694048700000|2023-09-07 01:05:00|133525|133425|133459.5|133359.5|133536.5|133436.5|133436.5|133336.5|426
1694049000000|2023-09-07 01:10:00|133460.5|133360.5|133462.5|133362.5|133491.5|133391.5|133444.5|133344.5|319
1694049300000|2023-09-07 01:15:00|133460.5|133360.5|133390|133290|133466.5|133366.5|133342.5|133242.5|444
1694049600000|2023-09-07 01:20:00|133383.5|133283.5|133380|133280|133411|133311|133336|133236|289
1694049900000|2023-09-07 01:25:00|133380.5|133280.5|133271.5|133171.5|133381.5|133281.5|133271.5|133171.5|322
1694050200000|2023-09-07 01:30:00|133272.5|133172.5|133283|133183|133317|133217|133232|133132|344
1694050500000|2023-09-07 01:35:00|133284|133184|133095|132995|133296.5|133196.5|133093|132993|394
1694050800000|2023-09-07 01:40:00|133096.5|132996.5|133170|133070|133189.5|133089.5|133096.5|132996.5|345
1694051100000|2023-09-07 01:45:00|133169.5|133069.5|133168.5|133068.5|133170|133070|133101.5|133001.5|362
1694051400000|2023-09-07 01:50:00|133168.3|133068.3|133196.5|133096.5|133199.5|133099.5|133098.5|132998.5|428
1694051700000|2023-09-07 01:55:00|133195|133095|133162.5|133062.5|133274.2|133174.2|133154.5|133054.5|393
1694052000000|2023-09-07 02:00:00|133162.8|133062.8|133156.5|133056.5|133180.2|133080.2|133135.5|133035.5|280
1694052300000|2023-09-07 02:05:00|133152|133052|133212.5|133112.5|133222.5|133122.5|133152|133052|250
1694052600000|2023-09-07 02:10:00|133211.5|133111.5|133187|133087|133211.5|133111.5|133175.5|133075.5|206
1694052900000|2023-09-07 02:15:00|133190|133090|133252.5|133152.5|133253.5|133153.5|133159.5|133059.5|272
1694053200000|2023-09-07 02:20:00|133253.5|133153.5|133234|133134|133283|133183|133219.5|133119.5|264
1694053500000|2023-09-07 02:25:00|133232.8|133132.8|133203|133103|133274.5|133174.5|133202|133102|277
1694053800000|2023-09-07 02:30:00|133205|133105|133243.5|133143.5|133253.8|133153.8|133188|133088|308
1694054100000|2023-09-07 02:35:00|133242|133142|133215.5|133115.5|133242|133142|133194.5|133094.5|300
1694054400000|2023-09-07 02:40:00|133212|133112|133166.5|133066.5|133212|133112|133148.5|133048.5|175
1694054700000|2023-09-07 02:45:00|133166|133066|133189|133089|133190.5|133090.5|133144.6|133044.6|302
1694055000000|2023-09-07 02:50:00|133191|133091|133187.5|133087.5|133230.5|133130.5|133178.5|133078.5|213
1694055300000|2023-09-07 02:55:00|133189|133089|133157.5|133057.5|133189.1|133089.1|133140.8|133040.8|192
1694055600000|2023-09-07 03:00:00|133156.5|133056.5|133152.2|133052.2|133179.5|133079.5|133040.5|132940.5|343
1694055900000|2023-09-07 03:05:00|133151.7|133051.7|133110|133010|133209|133109|133110|133010|337
1694056200000|2023-09-07 03:10:00|133111.5|133011.5|133118.5|133018.5|133127.5|133027.5|133073|132973|252
1694056500000|2023-09-07 03:15:00|133118|133018|133164.5|133064.5|133174.2|133074.2|133079|132979|307
1694056800000|2023-09-07 03:20:00|133163|133063|133138|133038|133176|133076|133133.4|133033.4|325
1694057100000|2023-09-07 03:25:00|133137.5|133037.5|133093.5|132993.5|133137.6|133037.6|133076.5|132976.5|334
1694057400000|2023-09-07 03:30:00|133093.8|132993.8|133070|132970|133152|133052|133067|132967|316
1694057700000|2023-09-07 03:35:00|133070.3|132970.3|133089.8|132989.8|133127.5|133027.5|133069.8|132969.8|287
1694058000000|2023-09-07 03:40:00|133091.5|132991.5|133019.3|132919.3|133104|133004|132988.5|132888.5|344
1694058300000|2023-09-07 03:45:00|133019.5|132919.5|132962.5|132862.5|133022.5|132922.5|132961.5|132861.5|205
1694058600000|2023-09-07 03:50:00|132963.5|132863.5|132988|132888|133023.8|132923.8|132957.8|132857.8|343
1694058900000|2023-09-07 03:55:00|132987.3|132887.3|132997.5|132897.5|133009|132909|132924.5|132824.5|307
1694059200000|2023-09-07 04:00:00|133001.5|132901.5|133004.5|132904.5|133011|132911|132962|132862|176
1694059500000|2023-09-07 04:05:00|133003.5|132903.5|132997|132897|133006|132906|132960.5|132860.5|176
1694059800000|2023-09-07 04:10:00|132993.7|132893.7|133059.5|132959.5|133062|132962|132983.5|132883.5|214
1694060100000|2023-09-07 04:15:00|133056.5|132956.5|133083.3|132983.3|133096|132996|133040.5|132940.5|306
1694060400000|2023-09-07 04:20:00|133085|132985|133060.5|132960.5|133092|132992|133023.8|132923.8|313
1694060700000|2023-09-07 04:25:00|133063.5|132963.5|133124.3|133024.3|133132|133032|133055|132955|342
1694061000000|2023-09-07 04:30:00|133124.5|133024.5|133150.5|133050.5|133160.3|133060.3|133124|133024|318
1694061300000|2023-09-07 04:35:00|133150|133050|133176|133076|133183.5|133083.5|133129|133029|198
1694061600000|2023-09-07 04:40:00|133173.5|133073.5|133191.9|133091.9|133193.4|133093.4|133128.1|133028.1|259
1694061900000|2023-09-07 04:45:00|133191.5|133091.5|133195.5|133095.5|133205.8|133105.8|133161|133061|282
1694062200000|2023-09-07 04:50:00|133195|133095|133164|133064|133195|133095|133156|133056|195
1694062500000|2023-09-07 04:55:00|133164.5|133064.5|133171.5|133071.5|133182|133082|133155.3|133055.3|232
1694062800000|2023-09-07 05:00:00|133172|133072|133204.5|133104.5|133211.5|133111.5|133147|133047|230
1694063100000|2023-09-07 05:05:00|133206.5|133106.5|133194.5|133094.5|133234.5|133134.5|133179|133079|261
1694063400000|2023-09-07 05:10:00|133194|133094|133208.5|133108.5|133209|133109|133189|133089|108
1694063700000|2023-09-07 05:15:00|133208|133108|133226.5|133126.5|133230.5|133130.5|133204.5|133104.5|193
1694064000000|2023-09-07 05:20:00|133224|133124|133398.1|133298.1|133423|133323|133221|133121|426
1694064300000|2023-09-07 05:25:00|133397.9|133297.9|133387|133287|133423|133323|133375.5|133275.5|285
1694064600000|2023-09-07 05:30:00|133386|133286|133420|133320|133430|133330|133350|133250|367
1694064900000|2023-09-07 05:35:00|133419.5|133319.5|133307|133207|133440|133340|133303.5|133203.5|381
1694065200000|2023-09-07 05:40:00|133309.5|133209.5|133293.5|133193.5|133328|133228|133278.5|133178.5|221
1694065500000|2023-09-07 05:45:00|133292|133192|133386.5|133286.5|133390.5|133290.5|133268|133168|360
1694065800000|2023-09-07 05:50:00|133388|133288|133375.5|133275.5|133393|133293|133323|133223|258
1694066100000|2023-09-07 05:55:00|133377.5|133277.5|133391.5|133291.5|133422.5|133322.5|133359.5|133259.5|278
1694066400000|2023-09-07 06:00:00|133395|133295|133322.5|133222.5|133404.5|133304.5|133322.5|133222.5|387
1694066700000|2023-09-07 06:05:00|133320.5|133220.5|133265|133165|133323|133223|133257.7|133157.7|396
1694067000000|2023-09-07 06:10:00|133265.6|133165.6|133349.5|133249.5|133358.5|133258.5|133255.5|133155.5|285
1694067300000|2023-09-07 06:15:00|133348.5|133248.5|133370.5|133270.5|133381|133281|133337|133237|241
1694067600000|2023-09-07 06:20:00|133371|133271|133330|133230|133383.9|133283.9|133297.5|133197.5|391
1694067900000|2023-09-07 06:25:00|133327.7|133227.7|133365|133265|133388.5|133288.5|133312|133212|372
1694068200000|2023-09-07 06:30:00|133365.5|133265.5|133371.3|133271.3|133397.8|133297.8|133283.5|133138|218
1694068500000|2023-09-07 06:35:00|133376.5|133276.5|133381.9|133281.9|133399.3|133299.3|133376.5|133276.5|79
1694068800000|2023-09-07 06:40:00|133382.1|133282.1|133349.5|133149.5|133382.2|133282.2|133274|133128.5|136
1694069100000|2023-09-07 06:45:00|133350|133150|133366|133266|133408.5|133267.5|133341.7|133150|87
1694069400000|2023-09-07 06:50:00|133367.5|133267.5|133422.5|133222.5|133424|133285.1|133357.5|133201.9|57
1694069700000|2023-09-07 06:55:00|133422|133222|133401|133301|133444.2|133301|133383.7|133221.5|51
1694070000000|2023-09-07 07:00:00|133400.5|133300.5|133418|133218|133419.1|133302|133376.7|133215|106
1694070300000|2023-09-07 07:05:00|133417.5|133217.5|133410.8|133210.8|133420.5|133250.5|133342.2|133207.4|53
1694070600000|2023-09-07 07:10:00|133410.3|133210.3|133331|133231|133414|133266.6|133326.2|133210.3|90
1694070900000|2023-09-07 07:15:00|133331.5|133231.5|133327.4|133227.4|133365.5|133265.5|133306.6|133206.6|108
1694071200000|2023-09-07 07:20:00|133328.9|133228.9|133361.5|133261.5|133401.5|133301.5|133325.2|133225.2|107
1694071500000|2023-09-07 07:25:00|133358.9|133258.9|133314.5|133214.5|133395.7|133259.5|133314.5|133193.5|57
1694071800000|2023-09-07 07:30:00|133315.3|133215.3|133398|133298|133399.5|133298.5|133314|133177.8|99
1694072100000|2023-09-07 07:35:00|133397.5|133297.5|133408|133208|133411.7|133297.5|133378.5|133193.2|82
1694072400000|2023-09-07 07:40:00|133406.3|133206.3|133359.7|133259.7|133446|133294.8|133347.4|133206.1|74
1694072700000|2023-09-07 07:45:00|133379.5|133279.5|133427.4|133327.4|133479|133351.1|133377.5|133265.5|107
1694073000000|2023-09-07 07:50:00|133425.9|133325.9|133360.1|133260.1|133462.6|133325.9|133357|133215.5|118
1694073300000|2023-09-07 07:55:00|133377.8|133277.8|133392.5|133292.5|133437|133299.3|133358.8|133219.5|123
1694073600000|2023-09-07 08:00:00|133391.8|133291.8|133398|133298|133400.5|133300.5|133378|133278|67
1694073900000|2023-09-07 08:05:00|133398.2|133298.2|133397.4|133297.4|133431.7|133298.5|133377.9|133231.7|36
1694074200000|2023-09-07 08:10:00|133397.3|133297.3|133406|133306|133486.4|133338.9|133397.3|133260.6|95
1694074500000|2023-09-07 08:15:00|133405.5|133305.5|133404|133304|133408.3|133308.3|133402|133302|24
1694074800000|2023-09-07 08:20:00|133402.5|133302.5|133401.5|133301.5|133402.5|133302.5|133365.7|133265.7|40
1694075100000|2023-09-07 08:25:00|133401|133301|133459|133259|133466.5|133351.9|133400.5|133259|95
1694075400000|2023-09-07 08:30:00|133458.5|133258.5|133403.5|133303.5|133458.5|133308|133391|133253.5|67
1694075700000|2023-09-07 08:35:00|133404|133304|133451.7|133351.7|133505|133354.2|133403.5|133264|130
1694076000000|2023-09-07 08:40:00|133452.2|133352.2|133496.9|133396.9|133559.6|133400.7|133452.2|133323.2|191
1694076300000|2023-09-07 08:45:00|133495.7|133395.7|133531|133431|133556.2|133435|133495.7|133352|56
1694076600000|2023-09-07 08:50:00|133531.5|133431.5|133572.5|133372.5|133594|133443|133531.5|133372.5|64
1694076900000|2023-09-07 08:55:00|133573|133373|133580|133380|133590|133390|133573|133373|38
1694077200000|2023-09-07 09:00:00|133579.5|133379.5|133575.5|133375.5|133583|133383|133570|133370|43
1694077500000|2023-09-07 09:05:00|133576.5|133376.5|133569.5|133369.5|133578.5|133378.5|133569.5|133369.5|26
1694077800000|2023-09-07 09:10:00|133504.8|133404.8|133579|133379|133580|133404.8|133504.8|133353.5|85
1694078100000|2023-09-07 09:15:00|133578.8|133378.8|133576.5|133376.5|133584.5|133384.5|133572|133372|68
1694078400000|2023-09-07 09:20:00|133577|133377|133544|133344|133578.8|133397.2|133493.8|133342.9|227
1694078700000|2023-09-07 09:25:00|133544.2|133344.2|133550.6|133350.6|133554.1|133354.1|133542.3|133342.3|162
1694079000000|2023-09-07 09:30:00|133551.8|133351.8|133528|133328|133551.8|133351.8|133518|133318|99
1694079300000|2023-09-07 09:35:00|133527.5|133327.5|133533.5|133333.5|133534|133334|133527|133327|28
1694079600000|2023-09-07 09:40:00|133534|133334|133564.3|133364.3|133571.5|133390|133490|133333.5|69
1694079900000|2023-09-07 09:45:00|133569|133369|133578.5|133378.5|133580.5|133380.5|133560.4|133360.4|89
1694080200000|2023-09-07 09:50:00|133577.5|133377.5|133564.5|133364.5|133578.5|133378.5|133564|133364|42
1694080500000|2023-09-07 09:55:00|133564|133364|133525.8|133325.8|133564|133364|133524.8|133324.8|68
1694080800000|2023-09-07 10:00:00|133526.2|133326.2|133517.5|133317.5|133532|133332|133517.5|133317.5|39
1694081100000|2023-09-07 10:05:00|133518|133318|133482.8|133382.8|133525|133385|133482.8|133318|32
1694081400000|2023-09-07 10:10:00|133483.3|133383.3|133535.3|133335.3|133536.5|133383.5|133482.8|133331.3|16
1694081700000|2023-09-07 10:15:00|133535|133335|133524.5|133324.5|133536.5|133381.9|133478.1|133322|156
1694082000000|2023-09-07 10:20:00|133524|133324|133541.5|133341.5|133566.8|133386.5|133484.3|133316.4|108
1694082300000|2023-09-07 10:25:00|133540.5|133340.5|133529.4|133329.4|133543|133343|133527.5|133327.5|138
1694082600000|2023-09-07 10:30:00|133529.9|133329.9|133533.9|133333.9|133534.5|133334.5|133529.9|133329.9|20
1694082900000|2023-09-07 10:35:00|133533.4|133333.4|133492.3|133392.3|133545.3|133392.3|133489.9|133333.3|39
1694083200000|2023-09-07 10:40:00|133493.3|133393.3|133546.5|133346.5|133547.5|133396.8|133490.5|133341.3|90
1694083500000|2023-09-07 10:45:00|133547.5|133347.5|133547.3|133347.3|133564.5|133396|133487.8|133339.4|246
1694083800000|2023-09-07 10:50:00|133547.5|133347.5|133544.2|133344.2|133548.3|133395|133490.4|133338.8|77
1694084100000|2023-09-07 10:55:00|133545.2|133345.2|133566|133366|133570|133370|133545.2|133345.2|45
1694084400000|2023-09-07 11:00:00|133560.5|133360.5|133539.7|133339.7|133561.3|133397.2|133497.2|133337.7|57
1694084700000|2023-09-07 11:05:00|133540.7|133340.7|133563|133363|133569.5|133418.5|133513.5|133340.7|32
1694085000000|2023-09-07 11:10:00|133563.5|133363.5|133572|133372|133575|133375|133563.5|133363.5|32
1694085300000|2023-09-07 11:15:00|133572.5|133372.5|133563|133363|133573|133373|133552.5|133352.5|22
1694085600000|2023-09-07 11:20:00|133563.5|133363.5|133562|133362|133565|133409|133505.5|133350|18
1694085900000|2023-09-07 11:25:00|133562.5|133362.5|133571.5|133371.5|133571.5|133425.5|133508|133354|18
1694086200000|2023-09-07 11:30:00|133571|133371|133604.4|133404.4|133611.5|133411.5|133571|133371|81
1694086500000|2023-09-07 11:35:00|133605.4|133405.4|133603|133403|133620.6|133420.6|133587.5|133387.5|81
1694086800000|2023-09-07 11:40:00|133607.3|133407.3|133636|133436|133636.9|133503.4|133603.4|133403.7|63
1694087100000|2023-09-07 11:45:00|133636.5|133436.5|133620.5|133420.5|133643|133486.5|133570.5|133420|40
1694087400000|2023-09-07 11:50:00|133621|133421|133586|133486|133666.5|133519|133586|133421|64
1694087700000|2023-09-07 11:55:00|133587.5|133487.5|133590.5|133490.5|133643.5|133497|133587.5|133443.5|14
1694088000000|2023-09-07 12:00:00|133591|133491|133652.5|133452.5|133652.5|133502|133581.5|133434.5|30
1694088300000|2023-09-07 12:05:00|133652|133452|133586|133386|133653|133481|133581|133385.5|156
1694088600000|2023-09-07 12:10:00|133583.5|133383.5|133584.8|133384.8|133585|133385|133535.5|133335.5|130
1694088900000|2023-09-07 12:15:00|133583|133383|133640.8|133440.8|133649.8|133449.8|133581.2|133381.2|171
1694089200000|2023-09-07 12:20:00|133643.6|133443.6|133640|133440|133654|133454|133639.5|133439.5|173
1694089500000|2023-09-07 12:25:00|133641.5|133441.5|133621|133421|133647.5|133447.5|133619.5|133419.5|103
1694089800000|2023-09-07 12:30:00|133622|133422|133780.1|133580.1|133780.1|133580.1|133620.5|133420.5|181
1694090100000|2023-09-07 12:35:00|133779.5|133579.5|133750|133550|133780.1|133580.1|133749.8|133549.8|87
1694090400000|2023-09-07 12:40:00|133749.8|133549.8|133717.5|133517.5|133749.8|133549.8|133716.1|133516.1|160
1694090700000|2023-09-07 12:45:00|133715.2|133515.2|133739.5|133539.5|133739.5|133539.5|133659.1|133459.1|99
1694091000000|2023-09-07 12:50:00|133739|133539|133718.6|133518.6|133750|133550|133711|133511|221
1694091300000|2023-09-07 12:55:00|133718.1|133518.1|133651.5|133451.5|133722.4|133522.4|133631|133431|210
1694091600000|2023-09-07 13:00:00|133653|133453|133600.5|133400.5|133657.9|133457.9|133593|133393|103
1694091900000|2023-09-07 13:05:00|133601|133401|133479.5|133279.5|133603.1|133403.1|133474.9|133274.9|206
1694092200000|2023-09-07 13:10:00|133479|133279|133499.6|133299.6|133509|133309|133303.8|133052.4|224
1694092500000|2023-09-07 13:15:00|133491.9|133291.9|133514.1|133314.1|133540.2|133340.2|133486.9|133286.9|96
1694092800000|2023-09-07 13:20:00|133510.3|133310.3|133498|133298|133521.1|133321.1|133485.1|133285.1|76
1694093100000|2023-09-07 13:25:00|133497.8|133297.8|133480.6|133280.6|133536.5|133390.5|133454.5|133254.5|140
1694093400000|2023-09-07 13:30:00|133481.5|133281.5|133627.5|133427.5|133652.5|133452.5|133467|133267|209
1694093700000|2023-09-07 13:35:00|133626.5|133426.5|133557.5|133357.5|133640.5|133440.5|133508.5|133308.5|161
1694094000000|2023-09-07 13:40:00|133557|133357|133512.8|133312.8|133557|133357|133456.9|133290.8|140
1694094300000|2023-09-07 13:45:00|133512.3|133312.3|133606.6|133406.6|133610|133410|133512.3|133312.3|144
1694094600000|2023-09-07 13:50:00|133608.1|133408.1|133700.4|133500.4|133710.5|133510.5|133607.9|133407.9|150
1694094900000|2023-09-07 13:55:00|133701|133501|133763|133563|133766|133566|133699.3|133499.3|138
1694095200000|2023-09-07 14:00:00|133763.5|133563.5|133690.5|133490.5|133763.5|133563.5|133681|133481|162
1694095500000|2023-09-07 14:05:00|133689.5|133489.5|133656.5|133456.5|133696|133496|133656.5|133456.5|114
1694095800000|2023-09-07 14:10:00|133657|133457|133641.5|133441.5|133657|133457|133573.5|133373.5|156
1694096100000|2023-09-07 14:15:00|133642|133442|133604|133404|133643|133443|133602.8|133402.8|143
1694096400000|2023-09-07 14:20:00|133601|133401|133594|133394|133601|133401|133590.2|133390.2|64
1694096700000|2023-09-07 14:25:00|133595|133395|133627.8|133427.8|133627.8|133427.8|133593|133393|94
1694097000000|2023-09-07 14:30:00|133627.2|133427.2|133654.2|133454.2|133703|133503|133627.2|133427.2|151
1694097300000|2023-09-07 14:35:00|133654.7|133454.7|133583.5|133383.5|133686.2|133491.4|133581.5|133381.5|188
1694097600000|2023-09-07 14:40:00|133583|133383|133462.5|133262.5|133606|133406|133462.5|133262.5|169
1694097900000|2023-09-07 14:45:00|133461.5|133261.5|133524.5|133324.5|133536.9|133336.9|133455.5|133255.5|158
1694098200000|2023-09-07 14:50:00|133524|133324|133511|133311|133529.1|133329.1|133504.2|133304.2|140
1694098500000|2023-09-07 14:55:00|133510.5|133310.5|133503.6|133303.6|133557.8|133357.8|133494|133294|169
1694098800000|2023-09-07 15:00:00|133503.5|133303.5|133553.5|133353.5|133572.5|133372.5|133498.3|133298.3|102
1694099100000|2023-09-07 15:05:00|133553|133353|133535.2|133335.2|133555.5|133355.5|133531.8|133331.8|116
1694099400000|2023-09-07 15:10:00|133534.8|133334.8|133543.8|133343.8|133547.8|133347.8|133530.8|133330.8|65
1694099700000|2023-09-07 15:15:00|133544.3|133344.3|133520|133320|133544.3|133344.3|133509.3|133309.3|107
1694100000000|2023-09-07 15:20:00|133520.7|133320.7|133521.5|133321.5|133521.6|133321.6|133520|133320|16
1694100300000|2023-09-07 15:25:00|133522|133322|133534|133334|133534|133334|133522|133322|71
1694100600000|2023-09-07 15:30:00|133533.5|133333.5|133503|133303|133540.5|133340.5|133503|133303|66
1694100900000|2023-09-07 15:35:00|133502.5|133302.5|133462.6|133262.6|133504|133304|133450.5|133250.5|73
1694101200000|2023-09-07 15:40:00|133462.2|133262.2|133464.3|133264.3|133465.6|133265.6|133459.2|133259.2|46
1694101500000|2023-09-07 15:45:00|133464.6|133264.6|133461.6|133261.6|133464.8|133264.8|133459.3|133259.3|19
1694101800000|2023-09-07 15:50:00|133461.1|133261.1|133471.5|133271.5|133471.5|133271.5|133460|133260|39
1694102100000|2023-09-07 15:55:00|133469.8|133269.8|133453.4|133253.4|133471.5|133271.5|133453.4|133253.4|75
1694102400000|2023-09-07 16:00:00|133454|133254|133424.5|133224.5|133454|133254|133424|133224|81
1694102700000|2023-09-07 16:05:00|133423|133223|133423.9|133223.9|133426.8|133226.8|133420|133220|32
1694103000000|2023-09-07 16:10:00|133423.4|133223.4|133419.5|133219.5|133423.4|133223.4|133414|133214|16
1694103300000|2023-09-07 16:15:00|133420|133220|133419|133219|133420|133220|133419|133219|2
1694103600000|2023-09-07 16:20:00|133420.2|133220.2|133393.5|133193.5|133420.2|133220.2|133392.5|133192.5|27
1694103900000|2023-09-07 16:25:00|133394.5|133194.5|133398|133198|133398.5|133198.5|133394.5|133194.5|15
1694104200000|2023-09-07 16:30:00|133398.5|133198.5|133391|133191|133399|133199|133379.5|133179.5|30
1694104500000|2023-09-07 16:35:00|133392|133192|133391.5|133191.5|133392|133192|133378.5|133178.5|46
1694104800000|2023-09-07 16:40:00|133392.5|133192.5|133386|133186|133396.5|133196.5|133385|133185|14
1694105100000|2023-09-07 16:45:00|133385.5|133185.5|133385.5|133185.5|133386|133186|133385.5|133185.5|3
1694105400000|2023-09-07 16:50:00|133386|133186|133385.5|133185.5|133386.5|133186.5|133385.5|133185.5|6
1694105700000|2023-09-07 16:55:00|133386|133186|133401|133201|133401|133201|133385.5|133185.5|22
1694106000000|2023-09-07 17:00:00|133401.5|133201.5|133399|133199|133402|133202|133397|133197|25
1694106300000|2023-09-07 17:05:00|133399.5|133199.5|133420.2|133220.2|133423.5|133223.5|133398|133198|48
1694106600000|2023-09-07 17:10:00|133420|133220|133456.5|133256.5|133459|133259|133417.3|133217.3|73
1694106900000|2023-09-07 17:15:00|133457|133257|133456.5|133256.5|133459.5|133259.5|133455.5|133255.5|16
1694107200000|2023-09-07 17:20:00|133456|133256|133450.5|133250.5|133457.5|133257.5|133449.5|133249.5|19
1694107500000|2023-09-07 17:25:00|133450|133250|133456|133256|133456.5|133256.5|133449.5|133249.5|19
1694107800000|2023-09-07 17:30:00|133456.5|133256.5|133448.5|133248.5|133456.5|133256.5|133444|133244|52
1694108100000|2023-09-07 17:35:00|133453.5|133253.5|133456.5|133256.5|133457|133257|133453.5|133253.5|16
1694108400000|2023-09-07 17:40:00|133454.1|133254.1|133460.5|133260.5|133463|133263|133452.5|133252.5|23
1694108700000|2023-09-07 17:45:00|133459.2|133259.2|133465.2|133265.2|133465.5|133265.5|133459.2|133259.2|9
1694109000000|2023-09-07 17:50:00|133466.9|133266.9|133466|133266|133477.6|133277.6|133466|133266|29
1694109300000|2023-09-07 17:55:00|133468.5|133268.5|133475.5|133275.5|133476|133276|133468.5|133268.5|14
1694109600000|2023-09-07 18:00:00|133476|133276|133476.5|133276.5|133484|133284|133475.5|133275.5|22
1694109900000|2023-09-07 18:05:00|133476|133276|133474.5|133274.5|133476|133276|133471.3|133271.3|15
1694110200000|2023-09-07 18:10:00|133474|133274|133472.5|133272.5|133474.5|133274.5|133472.5|133272.5|8
1694110500000|2023-09-07 18:15:00|133472|133272|133472.5|133272.5|133472.5|133272.5|133472|133272|6
1694110800000|2023-09-07 18:20:00|133472|133272|133450|133250|133472|133272|133447|133247|34
1694111100000|2023-09-07 18:25:00|133449.5|133249.5|133499.5|133299.5|133500.5|133300.5|133449.5|133249.5|33
1694111400000|2023-09-07 18:30:00|133500|133300|133526.5|133326.5|133533.1|133333.1|133479.8|133279.8|82
1694111700000|2023-09-07 18:35:00|133527|133327|133483.1|133283.1|133535.5|133335.5|133483|133283|83
1694112000000|2023-09-07 18:40:00|133482.7|133282.7|133475.1|133275.1|133486.8|133286.8|133473.1|133273.1|69
1694112300000|2023-09-07 18:45:00|133474.1|133274.1|133468.1|133268.1|133509|133309|133465.6|133265.6|70
1694112600000|2023-09-07 18:50:00|133468.6|133268.6|133486.6|133286.6|133496.2|133296.2|133467|133267|47
1694112900000|2023-09-07 18:55:00|133486.5|133286.5|133483.6|133283.6|133489.5|133289.5|133482|133282|32
1694113200000|2023-09-07 19:00:00|133482.5|133282.5|133484|133284|133485|133285|133479.5|133279.5|36
1694113500000|2023-09-07 19:05:00|133485.3|133285.3|133492|133292|133500.2|133300.2|133484|133284|34
1694113800000|2023-09-07 19:10:00|133491.5|133291.5|133488.5|133288.5|133500.5|133300.5|133488|133288|37
1694114100000|2023-09-07 19:15:00|133489.3|133289.3|133482|133282|133489.3|133289.3|133478.3|133278.3|28
1694114400000|2023-09-07 19:20:00|133483|133283|133493|133293|133495|133295|133483|133283|17
1694114700000|2023-09-07 19:25:00|133491.5|133291.5|133500|133300|133500|133300|133490.5|133290.5|21
1694115000000|2023-09-07 19:30:00|133502.2|133302.2|133501.5|133301.5|133507.9|133307.9|133496.7|133296.7|42
1694115300000|2023-09-07 19:35:00|133503.4|133303.4|133510.5|133310.5|133518.5|133318.5|133501.5|133301.5|64
1694115600000|2023-09-07 19:40:00|133512.5|133312.5|133514|133314|133517.2|133317.2|133506.2|133306.2|52
1694115900000|2023-09-07 19:45:00|133514.5|133314.5|133502|133302|133516|133316|133500|133300|27
1694116200000|2023-09-07 19:50:00|133501.5|133301.5|133579|133379|133608|133408|133501|133301|56
1694116500000|2023-09-07 19:55:00|133578.5|133378.5|133573.5|133373.5|133586.5|133386.5|133573.5|133373.5|24
1694131200000|2023-09-08 00:00:00|133532|133172|133307|133207|133589.5|133305|133296.5|133144.5|315
1694131500000|2023-09-08 00:05:00|133306.5|133206.5|133219|133119|133370.5|133236|133201.5|133064.5|399
1694131800000|2023-09-08 00:10:00|133219.5|133119.5|133218.5|133118.5|133240.5|133140.5|133169.7|133069.7|349
1694132100000|2023-09-08 00:15:00|133218|133118|133229.7|133129.7|133244.2|133144.2|133129|133029|331
1694132400000|2023-09-08 00:20:00|133217.8|133117.8|133333|133233|133333|133233|133217.8|133117.8|305
1694132700000|2023-09-08 00:25:00|133333.5|133233.5|133341|133241|133393|133293|133320.9|133220.9|397
1694133000000|2023-09-08 00:30:00|133340.5|133240.5|133237|133137|133380.9|133280.9|133228.5|133128.5|352
1694133300000|2023-09-08 00:35:00|133236.5|133136.5|133208.5|133108.5|133282.4|133165.5|133156|133056|448
1694133600000|2023-09-08 00:40:00|133214.5|133114.5|133223|133123|133247|133147|133198|133098|345
1694133900000|2023-09-08 00:45:00|133221|133121|133193|133093|133235.5|133135.5|133179|133079|322
1694134200000|2023-09-08 00:50:00|133193.5|133093.5|133178.5|133078.5|133203.9|133103.9|133141.5|133041.5|254
1694134500000|2023-09-08 00:55:00|133179|133079|133091|132991|133179|133079|133064.5|132964.5|337
1694134800000|2023-09-08 01:00:00|133092.5|132992.5|133202.5|133102.5|133227|133127|133090.5|132990.5|335
1694135100000|2023-09-08 01:05:00|133215.5|133115.5|133176.3|133076.3|133215.5|133115.5|133167.6|133067.6|340
1694135400000|2023-09-08 01:10:00|133177.4|133077.4|133173|133073|133196.5|133096.5|133133|133033|270
1694135700000|2023-09-08 01:15:00|133174.5|133074.5|133342|133242|133467.5|133310.5|133174|133074|588
1694136000000|2023-09-08 01:20:00|133341.5|133241.5|133311|133211|133344|133244|133263.5|133163.5|391
1694136300000|2023-09-08 01:25:00|133310.5|133210.5|133308|133208|133310.5|133210.5|133235.5|133135.5|366
1694136600000|2023-09-08 01:30:00|133303.1|133203.1|133204|133104|133320|133220|133201.5|133101.5|493
1694136900000|2023-09-08 01:35:00|133203.5|133103.5|133148|133048|133216.5|133116.5|133086.3|132986.3|538
1694137200000|2023-09-08 01:40:00|133149.5|133049.5|133184.5|133084.5|133185.5|133085.5|133149|133049|261
1694137500000|2023-09-08 01:45:00|133183.5|133083.5|133198.5|133098.5|133199.1|133099.1|133155.5|133055.5|388
1694137800000|2023-09-08 01:50:00|133199|133099|133143|133043|133205.5|133105.5|133101.5|133001.5|473
1694138100000|2023-09-08 01:55:00|133142.8|133042.8|133160.3|133060.3|133175.6|133075.6|133133|133033|395
1694138400000|2023-09-08 02:00:00|133157.3|133057.3|133231|133131|133233.5|133133.5|133136|133036|314
1694138700000|2023-09-08 02:05:00|133231.5|133131.5|133179.5|133079.5|133231.5|133131.5|133171.5|133071.5|223
1694139000000|2023-09-08 02:10:00|133182|133082|133091.5|132991.5|133191.5|133091.5|133082.5|132982.5|390
1694139300000|2023-09-08 02:15:00|133092.5|132992.5|133122|133022|133144.5|133044.5|133092.5|132992.5|341
1694139600000|2023-09-08 02:20:00|133120.9|133020.9|133120.5|133020.5|133135.5|133035.5|133086.4|132986.4|243
1694139900000|2023-09-08 02:25:00|133119.5|133019.5|133116|133016|133134.5|133034.5|133084.6|132984.6|283
1694140200000|2023-09-08 02:30:00|133117|133017|133086.5|132986.5|133137.5|133037.5|133086.5|132986.5|184
1694140500000|2023-09-08 02:35:00|133086|132986|133050.6|132950.6|133088.6|132988.6|133041.5|132941.5|272
1694140800000|2023-09-08 02:40:00|133050.4|132950.4|133085.6|132985.6|133126.7|133026.7|133050.4|132950.4|383
1694141100000|2023-09-08 02:45:00|133085.8|132985.8|133073.5|132973.5|133088|132988|133044|132944|223
1694141400000|2023-09-08 02:50:00|133074|132974|133097|132997|133110.5|133010.5|133068|132968|232
1694141700000|2023-09-08 02:55:00|133095|132995|133135.5|133035.5|133148.5|133048.5|133078|132978|196
1694142000000|2023-09-08 03:00:00|133134.5|133034.5|133162|133062|133169|133069|133113|133013|220
1694142300000|2023-09-08 03:05:00|133161.5|133061.5|133205.8|133105.8|133212.3|133112.3|133156.5|133056.5|329
1694142600000|2023-09-08 03:10:00|133207.5|133107.5|133209|133109|133212.5|133112.5|133186.8|133086.8|253
1694142900000|2023-09-08 03:15:00|133209.3|133109.3|133238.5|133138.5|133262.3|133162.3|133193|133093|320
1694143200000|2023-09-08 03:20:00|133238.4|133138.4|133203|133103|133238.4|133138.4|133174.5|133074.5|180
1694143500000|2023-09-08 03:25:00|133202.5|133102.5|133197.5|133097.5|133212.5|133112.5|133190.5|133090.5|89
1694143800000|2023-09-08 03:30:00|133196.5|133096.5|133239|133139|133243|133143|133193.5|133093.5|121
1694144100000|2023-09-08 03:35:00|133234|133134|133213|133113|133234|133134|133206.5|133106.5|81
1694144400000|2023-09-08 03:40:00|133211.5|133111.5|133191.5|133091.5|133212|133112|133187|133087|97
1694144700000|2023-09-08 03:45:00|133192|133092|133178.5|133078.5|133198|133098|133172|133072|100
1694145000000|2023-09-08 03:50:00|133178|133078|133186|133086|133194|133094|133163.8|133063.8|139
1694145300000|2023-09-08 03:55:00|133187|133087|133186|133086|133187.5|133087.5|133178|133078|64
1694145600000|2023-09-08 04:00:00|133189.5|133089.5|133230|133130|133238.5|133138.5|133189.5|133089.5|202
1694145900000|2023-09-08 04:05:00|133229.8|133129.8|133226.5|133126.5|133231.5|133131.5|133222|133122|142
1694146200000|2023-09-08 04:10:00|133224.7|133124.7|133222|133122|133228|133128|133212|133112|87
1694146500000|2023-09-08 04:15:00|133222.5|133122.5|133208.5|133108.5|133222.5|133122.5|133199.5|133099.5|193
1694146800000|2023-09-08 04:20:00|133204.5|133104.5|133220|133120|133225.5|133125.5|133191.5|133091.5|119
1694147100000|2023-09-08 04:25:00|133219.5|133119.5|133240|133140|133242|133142|133219|133119|123
1694147400000|2023-09-08 04:30:00|133239.5|133139.5|133280|133180|133285.3|133185.3|133237.5|133137.5|256
1694147700000|2023-09-08 04:35:00|133279.3|133179.3|133261|133161|133288.7|133188.7|133259|133159|271
1694148000000|2023-09-08 04:40:00|133262|133162|133242.5|133142.5|133271.5|133171.5|133232.5|133132.5|197
1694148300000|2023-09-08 04:45:00|133243.5|133143.5|133245|133145|133269|133169|133239.7|133139.7|127
1694148600000|2023-09-08 04:50:00|133244.5|133144.5|133231.5|133131.5|133251.2|133151.2|133231|133131|114
1694148900000|2023-09-08 04:55:00|133231|133131|133199|133099|133238|133138|133199|133099|171
1694149200000|2023-09-08 05:00:00|133198|133098|133193.5|133093.5|133208|133108|133188.5|133088.5|134
1694149500000|2023-09-08 05:05:00|133193|133093|133157.5|133057.5|133198.5|133098.5|133103.5|133003.5|263
1694149800000|2023-09-08 05:10:00|133156|133056|133166.5|133066.5|133169.5|133069.5|133136|133036|175
1694150100000|2023-09-08 05:15:00|133164.5|133064.5|133160.5|133060.5|133174.5|133074.5|133109.5|133009.5|238
1694150400000|2023-09-08 05:20:00|133162|133062|133134.5|133034.5|133162.5|133062.5|133126|133026|168
1694150700000|2023-09-08 05:25:00|133135|133035|133111|133011|133149|133049|133091.5|132991.5|180
1694151000000|2023-09-08 05:30:00|133111.5|133011.5|133176.5|133076.5|133176.5|133076.5|133107|133007|203
1694151300000|2023-09-08 05:35:00|133176|133076|133147.5|133047.5|133180.3|133080.3|133147.5|133047.5|105
1694151600000|2023-09-08 05:40:00|133146.5|133046.5|133131.5|133031.5|133146.5|133046.5|133104.3|133004.3|262
1694151900000|2023-09-08 05:45:00|133132|133032|133177|133077|133186.5|133086.5|133124|133024|208
1694152200000|2023-09-08 05:50:00|133173.5|133073.5|133096.5|132996.5|133173.5|133073.5|133084|132984|241
1694152500000|2023-09-08 05:55:00|133097|132997|133117.5|133017.5|133125.5|133025.5|133088.5|132988.5|227
1694152800000|2023-09-08 06:00:00|133118|133018|133147|133047|133164.5|133064.5|133118|133018|171
1694153100000|2023-09-08 06:05:00|133145.5|133045.5|133099|132999|133147|133047|133081.5|132981.5|394
1694153400000|2023-09-08 06:10:00|133099.5|132999.5|133052.5|132952.5|133102|133002|133039|132939|455
1694153700000|2023-09-08 06:15:00|133053.3|132953.3|133107|133007|133125|133025|133052.3|132952.3|266
1694154000000|2023-09-08 06:20:00|133104|133004|133136|133036|133159.5|133059.5|133091|132991|242
1694154300000|2023-09-08 06:25:00|133136.5|133036.5|133154.3|133054.3|133183|133083|133125.5|133025.5|390
1694154600000|2023-09-08 06:30:00|133148.3|133048.3|133173.5|133073.5|133205.5|133073.5|133126.5|133005.5|198
1694154900000|2023-09-08 06:35:00|133175.8|133075.8|133277.5|133077.5|133288.5|133150|133175.8|133062.4|151
1694155200000|2023-09-08 06:40:00|133278|133078|133265.1|133065.1|133280|133080|133265.1|133065.1|73
1694155500000|2023-09-08 06:45:00|133208.6|133108.6|133251|133151|133268.8|133151|133198.5|133050.5|202
1694155800000|2023-09-08 06:50:00|133250.6|133150.6|133353.8|133153.8|133357.7|133182|133237.7|133102.7|188
1694156100000|2023-09-08 06:55:00|133352.9|133152.9|133366.5|133166.5|133369|133201.1|133301.1|133149.6|126
1694156400000|2023-09-08 07:00:00|133364.5|133164.5|133352.5|133152.5|133383.5|133183.5|133351.5|133151.5|115
1694156700000|2023-09-08 07:05:00|133354|133154|133315.5|133215.5|133357.5|133234|133289.5|133136|125
1694157000000|2023-09-08 07:10:00|133317|133217|133301|133201|133375.5|133228.5|133301|133153.5|73
1694157300000|2023-09-08 07:15:00|133301.5|133201.5|133272.5|133072.5|133308.5|133208.5|133190|133035|141
1694157600000|2023-09-08 07:20:00|133276.5|133076.5|133313.5|133113.5|133317|133126.5|133213|133071|144
1694157900000|2023-09-08 07:25:00|133312.5|133112.5|133331.5|133131.5|133340|133150.9|133250.9|133107.5|107
1694158200000|2023-09-08 07:30:00|133333|133133|133323|133123|133340|133198.8|133270.3|133123|83
1694158500000|2023-09-08 07:35:00|133323.1|133123.1|133259.4|133159.4|133323.1|133171|133255|133119.5|71
1694158800000|2023-09-08 07:40:00|133259|133159|133205.1|133105.1|133292.5|133159|133205.1|133057|83
1694159100000|2023-09-08 07:45:00|133204.6|133104.6|133187|133087|133255.5|133111|133175.6|133030.5|59
1694159400000|2023-09-08 07:50:00|133187.5|133087.5|133144|133044|133213|133113|133144|133044|112
1694159700000|2023-09-08 07:55:00|133148|133048|133188|132988|133197.1|133071.4|133142.5|132966|153
1694160000000|2023-09-08 08:00:00|133187.5|132987.5|133235|133035|133240.5|133040.5|133181.5|132981.5|53
1694160300000|2023-09-08 08:05:00|133234.5|133034.5|133267.5|133067.5|133267.5|133119.5|133180|133028|83
1694160600000|2023-09-08 08:10:00|133267|133067|133192.5|133092.5|133277|133107|133192|133042.5|91
1694160900000|2023-09-08 08:15:00|133193|133093|133240|133140|133242.5|133142.5|133193|133093|75
1694161200000|2023-09-08 08:20:00|133239.5|133139.5|133205|133105|133242.5|133142.5|133197.5|133097.5|101
1694161500000|2023-09-08 08:25:00|133234|133034|133265|133065|133276|133135.5|133176.4|133032|86
1694161800000|2023-09-08 08:30:00|133265.5|133065.5|133273.5|133073.5|133278|133078|133263.5|133063.5|53
1694162100000|2023-09-08 08:35:00|133275.5|133075.5|133276|133076|133278|133078|133272|133072|48
1694162400000|2023-09-08 08:40:00|133275.5|133075.5|133270.5|133070.5|133282.5|133082.5|133270.5|133070.5|73
1694162700000|2023-09-08 08:45:00|133270|133070|133204.2|133004.2|133270|133104.1|133100.3|132964.5|149
1694163000000|2023-09-08 08:50:00|133204.7|133004.7|133186.5|133086.5|133206.8|133105.8|133151.2|132984.4|208
1694163300000|2023-09-08 08:55:00|133186|133086|133169.5|133069.5|133186|133086|133163|133063|85
1694163600000|2023-09-08 09:00:00|133167|133067|133208.5|133108.5|133243.5|133114|133167|133043.5|96
1694163900000|2023-09-08 09:05:00|133207.5|133107.5|133330|133130|133349.8|133149.8|133206.5|133047.5|134
1694164200000|2023-09-08 09:10:00|133329.5|133129.5|133312.5|133112.5|133329.5|133129.5|133292.9|133092.9|190
1694164500000|2023-09-08 09:15:00|133305.5|133105.5|133340.5|133140.5|133340.5|133140.5|133303.8|133103.8|150
1694164800000|2023-09-08 09:20:00|133341|133141|133368|133168|133372|133172|133340.5|133140.5|72
1694165100000|2023-09-08 09:25:00|133367.3|133167.3|133347.2|133147.2|133369|133169|133345.3|133145.3|68
1694165400000|2023-09-08 09:30:00|133346.2|133146.2|133335.8|133135.8|133349.2|133149.2|133335.3|133135.3|28
1694165700000|2023-09-08 09:35:00|133335.4|133135.4|133350.5|133150.5|133354.5|133154.5|133333.9|133133.9|74
1694166000000|2023-09-08 09:40:00|133350.8|133150.8|133338.3|133138.3|133351.5|133151.5|133325.7|133125.7|71
1694166300000|2023-09-08 09:45:00|133337.3|133137.3|133329.4|133129.4|133338.1|133138.1|133329.4|133129.4|59
1694166600000|2023-09-08 09:50:00|133329.9|133129.9|133332.8|133132.8|133333.1|133133.1|133329.9|133129.9|29
1694166900000|2023-09-08 09:55:00|133333.3|133133.3|133315.5|133115.5|133337.5|133137.5|133313.1|133113.1|74
1694167200000|2023-09-08 10:00:00|133314.5|133114.5|133310.5|133110.5|133316.1|133116.1|133309.5|133109.5|79
1694167500000|2023-09-08 10:05:00|133311.1|133111.1|133280.3|133080.3|133316|133116|133280|133080|102
1694167800000|2023-09-08 10:10:00|133280|133080|133258|133058|133280|133080|133235.8|133035.8|138
1694168100000|2023-09-08 10:15:00|133257.5|133057.5|133251.5|133051.5|133261.5|133061.5|133249.5|133049.5|56
1694168400000|2023-09-08 10:20:00|133252.5|133052.5|133258|133058|133260.5|133118|133213.5|133027.5|57
1694168700000|2023-09-08 10:25:00|133257.5|133057.5|133263|133063|133275.5|133135.5|133221.5|133057|53
1694169000000|2023-09-08 10:30:00|133263.5|133063.5|133263.5|133063.5|133269.5|133069.5|133261|133061|27
1694169300000|2023-09-08 10:35:00|133264.5|133064.5|133233|133133|133291.5|133141.5|133231|133063.5|49
1694169600000|2023-09-08 10:40:00|133233.5|133133.5|133280|133080|133283|133133.5|133232|133080|31
1694169900000|2023-09-08 10:45:00|133280.5|133080.5|133276.5|133076.5|133283.5|133083.5|133273|133073|40
1694170200000|2023-09-08 10:50:00|133277|133077|133273|133073|133279.5|133079.5|133269.5|133069.5|34
1694170500000|2023-09-08 10:55:00|133272.5|133072.5|133277.5|133077.5|133281.5|133081.5|133272.5|133072.5|26
1694170800000|2023-09-08 11:00:00|133278.5|133078.5|133283|133083|133293|133093|133276|133076|51
1694171100000|2023-09-08 11:05:00|133279|133079|133281.5|133081.5|133282.5|133082.5|133273|133073|33
1694171400000|2023-09-08 11:10:00|133282|133082|133326.5|133126.5|133328|133138|133238|133081.5|93
1694171700000|2023-09-08 11:15:00|133327.5|133127.5|133335.5|133135.5|133345|133145|133327|133127|159
1694172000000|2023-09-08 11:20:00|133336|133136|133344|133144|133344|133144|133333|133133|95
1694172300000|2023-09-08 11:25:00|133344.5|133144.5|133355|133155|133358.2|133158.2|133342.5|133142.5|41
1694172600000|2023-09-08 11:30:00|133355.5|133155.5|133351|133151|133355.5|133155.5|133349.5|133149.5|18
1694172900000|2023-09-08 11:35:00|133350.5|133150.5|133348|133148|133352.5|133152.5|133338|133138|37
1694173200000|2023-09-08 11:40:00|133347.5|133147.5|133351.5|133151.5|133361|133161|133344|133144|28
1694173500000|2023-09-08 11:45:00|133351|133151|133367|133167|133416|133216|133347|133147|82
1694173800000|2023-09-08 11:50:00|133366.5|133166.5|133377|133177|133415|133215|133361.5|133161.5|106
1694174100000|2023-09-08 11:55:00|133429.5|133229.5|133402|133202|133449|133249|133393|133193|96
1694174400000|2023-09-08 12:00:00|133403|133203|133382|133182|133418.3|133218.3|133382|133182|174
1694174700000|2023-09-08 12:05:00|133381|133181|133359.5|133159.5|133382|133182|133357.5|133157.5|59
1694175000000|2023-09-08 12:10:00|133360|133160|133339.1|133139.1|133390.3|133190.3|133338.3|133138.3|111
1694175300000|2023-09-08 12:15:00|133339.6|133139.6|133344.5|133144.5|133377|133177|133336.6|133136.6|120
1694175600000|2023-09-08 12:20:00|133344|133144|133322.7|133122.7|133356.5|133168.8|133268.8|133106.8|233
1694175900000|2023-09-08 12:25:00|133322.2|133122.2|133310.6|133110.6|133329.4|133129.4|133308|133108|73
1694176200000|2023-09-08 12:30:00|133310.9|133110.9|133307.3|133107.3|133331.5|133131.5|133305.8|133105.8|75
1694176500000|2023-09-08 12:35:00|133306.8|133106.8|133166|132966|133306.8|133106.8|133164.5|132964.5|170
1694176800000|2023-09-08 12:40:00|133167|132967|133254.5|133054.5|133255.5|133074.5|133166|132966|121
1694177100000|2023-09-08 12:45:00|133254|133054|133227.9|133027.9|133257.5|133057.5|133217.5|133017.5|136
1694177400000|2023-09-08 12:50:00|133227.7|133027.7|133290|133090|133293|133093|133227.2|133027.2|118
1694177700000|2023-09-08 12:55:00|133282.3|133082.3|133350.3|133150.3|133354.8|133154.8|133279.2|133079.2|138
1694178000000|2023-09-08 13:00:00|133350.5|133150.5|133384.4|133184.4|133400|133200|133348|133148|128
1694178300000|2023-09-08 13:05:00|133383.9|133183.9|133428.8|133228.8|133433.3|133233.3|133383.4|133183.4|140
1694178600000|2023-09-08 13:10:00|133428.5|133228.5|133370.3|133170.3|133435|133235|133365|133165|130
1694178900000|2023-09-08 13:15:00|133372.1|133172.1|133340.1|133140.1|133401.2|133201.2|133340.1|133140.1|85
1694179200000|2023-09-08 13:20:00|133339.6|133139.6|133336.5|133136.5|133362.9|133162.9|133336.5|133136.5|91
1694179500000|2023-09-08 13:25:00|133337|133137|133325.5|133125.5|133365.3|133207.5|133307.5|133125.5|65
1694179800000|2023-09-08 13:30:00|133326|133126|133208|133008|133327.5|133127.5|133206|133006|122
1694180100000|2023-09-08 13:35:00|133207.5|133007.5|133348|133148|133348|133148|133206.5|133006.5|121
1694180400000|2023-09-08 13:40:00|133349.5|133149.5|133323|133123|133356|133156|133320|133120|174
1694180700000|2023-09-08 13:45:00|133323.9|133123.9|133331.5|133131.5|133347.2|133147.2|133322|133122|232
1694181000000|2023-09-08 13:50:00|133330|133130|133315.9|133115.9|133336.8|133136.8|133308.2|133108.2|177
1694181300000|2023-09-08 13:55:00|133315.3|133115.3|133268.5|133068.5|133336.5|133137.6|133236.8|133067.3|187
1694181600000|2023-09-08 14:00:00|133270.1|133070.1|133176.5|132976.5|133270.1|133070.1|133175.5|132975.5|175
1694181900000|2023-09-08 14:05:00|133176|132976|133174.5|132974.5|133181|133027.5|133117.5|132925|108
1694182200000|2023-09-08 14:10:00|133175|132975|133180.2|132980.2|133198.1|133054.9|133122.5|132970.5|156
1694182500000|2023-09-08 14:15:00|133179|132979|133148.5|132948.5|133185.8|132985.8|133148.5|132948.5|174
1694182800000|2023-09-08 14:20:00|133147.5|132947.5|133160.7|132960.7|133162|133004.5|133104.5|132937|96
1694183100000|2023-09-08 14:25:00|133162.2|132962.2|133153.5|132953.5|133166.7|133017|133077|132925.5|118
1694183400000|2023-09-08 14:30:00|133152.9|132952.9|133210|133010|133216|133078|133105|132926.2|116
1694183700000|2023-09-08 14:35:00|133206.5|133006.5|133267|133067|133267.5|133067.5|133182|132982|104
1694184000000|2023-09-08 14:40:00|133267.5|133067.5|133396.5|133196.5|133397.5|133197.5|133249.5|133049.5|120
1694184300000|2023-09-08 14:45:00|133397|133197|133297.7|133097.7|133399|133199|133289.3|133089.3|121
1694184600000|2023-09-08 14:50:00|133297.5|133097.5|133372.1|133172.1|133379.1|133179.1|133271|133071|104
1694184900000|2023-09-08 14:55:00|133370.2|133170.2|133396.5|133196.5|133401|133201|133361|133161|117
1694185200000|2023-09-08 15:00:00|133397.5|133197.5|133372|133172|133413|133213|133358|133158|139
1694185500000|2023-09-08 15:05:00|133372.5|133172.5|133437.1|133237.1|133437.1|133237.1|133372.5|133172.5|131
1694185800000|2023-09-08 15:10:00|133437.6|133237.6|133437.5|133237.5|133443.8|133243.8|133437|133237|29
1694186100000|2023-09-08 15:15:00|133437|133237|133385.5|133185.5|133437.5|133237.5|133385.5|133185.5|109
1694186400000|2023-09-08 15:20:00|133387.5|133187.5|133373.6|133173.6|133389.5|133189.5|133359|133159|71
1694186700000|2023-09-08 15:25:00|133374.1|133174.1|133408.3|133208.3|133411|133211|133374.1|133174.1|97
1694187000000|2023-09-08 15:30:00|133407.3|133207.3|133398.5|133198.5|133407.3|133207.3|133388.6|133188.6|100
1694187300000|2023-09-08 15:35:00|133399|133199|133395.9|133195.9|133401|133201|133392.6|133192.6|55
1694187600000|2023-09-08 15:40:00|133395.4|133195.4|133425|133225|133425|133225|133391.1|133191.1|114
1694187900000|2023-09-08 15:45:00|133425.5|133225.5|133485.5|133285.5|133490|133290|133425.5|133225.5|84
1694188200000|2023-09-08 15:50:00|133487|133287|133445|133245|133488.5|133288.5|133441.5|133241.5|134
1694188500000|2023-09-08 15:55:00|133444|133244|133460.5|133260.5|133465.5|133265.5|133437.5|133237.5|184
1694188800000|2023-09-08 16:00:00|133461.5|133261.5|133449|133249|133464|133264|133448|133248|81
1694189100000|2023-09-08 16:05:00|133450|133250|133448.5|133248.5|133456|133256|133448|133248|67
1694189400000|2023-09-08 16:10:00|133446.5|133246.5|133439|133239|133447.5|133247.5|133438.5|133238.5|61
1694189700000|2023-09-08 16:15:00|133439.5|133239.5|133422|133222|133439.5|133239.5|133420|133220|23
1694190000000|2023-09-08 16:20:00|133421.5|133221.5|133421|133221|133421.5|133221.5|133421|133221|2
1694190300000|2023-09-08 16:25:00|133421.5|133221.5|133444.5|133244.5|133445.5|133245.5|133421.5|133221.5|41
1694190600000|2023-09-08 16:30:00|133446|133246|133422.5|133322.5|133473.5|133322.5|133422.5|133246|35
1694190900000|2023-09-08 16:35:00|133422|133322|133424|133324|133474|133324.5|133411.5|133273.5|29
1694191200000|2023-09-08 16:40:00|133426|133326|133466.5|133266.5|133471|133334|133422.5|133266.5|22
1694191500000|2023-09-08 16:45:00|133466|133266|133432.5|133332.5|133485|133332.5|133432.5|133264|66
1694191800000|2023-09-08 16:50:00|133433|133333|133433.5|133333.5|133435|133335|133432|133332|35
1694192100000|2023-09-08 16:55:00|133433|133333|133436|133336|133439|133339|133433|133333|15
1694192400000|2023-09-08 17:00:00|133437|133337|133438|133338|133438|133338|133435.5|133335.5|14
1694192700000|2023-09-08 17:05:00|133438.5|133338.5|133440|133340|133440|133340|133438.5|133338.5|6
1694193000000|2023-09-08 17:10:00|133439.5|133339.5|133439.5|133339.5|133439.5|133339.5|133439.5|133339.5|1
1694193300000|2023-09-08 17:15:00|133425.5|133325.5|133424|133324|133425.5|133325.5|133423.5|133323.5|5
1694193600000|2023-09-08 17:20:00|133423.5|133323.5|133476|133276|133479.5|133325|133423.5|133274|94
1694193900000|2023-09-08 17:25:00|133475.5|133275.5|133481|133281|133481.5|133281.5|133475.5|133275.5|12
1694194200000|2023-09-08 17:30:00|133483.5|133283.5|133500.7|133300.7|133501.2|133301.2|133483.5|133283.5|31
1694194500000|2023-09-08 17:35:00|133501.7|133301.7|133523.5|133323.5|133540|133340|133501.7|133301.7|32
1694194800000|2023-09-08 17:40:00|133523|133323|133516.1|133316.1|133523|133323|133515.4|133315.4|39
1694195100000|2023-09-08 17:45:00|133515.6|133315.6|133514.9|133314.9|133525.8|133325.8|133512.9|133312.9|66
1694195400000|2023-09-08 17:50:00|133513.9|133313.9|133529.9|133329.9|133531.7|133331.7|133502|133302|96
1694195700000|2023-09-08 17:55:00|133529.4|133329.4|133523.9|133323.9|133531.7|133331.7|133522.9|133322.9|34
1694196000000|2023-09-08 18:00:00|133523.4|133323.4|133493.2|133293.2|133545.1|133345.1|133493.2|133293.2|166
1694196300000|2023-09-08 18:05:00|133492.2|133292.2|133504.9|133304.9|133520.2|133320.2|133484.2|133284.2|93
1694196600000|2023-09-08 18:10:00|133512.2|133312.2|133520.5|133320.5|133524.2|133324.2|133504.9|133304.9|125
1694196900000|2023-09-08 18:15:00|133523|133323|133521|133321|133524.1|133324.1|133519|133319|148
1694197200000|2023-09-08 18:20:00|133522|133322|133520.7|133320.7|133524.2|133324.2|133520.2|133320.2|100
1694197500000|2023-09-08 18:25:00|133521.2|133321.2|133522.5|133322.5|133524.5|133324.5|133519.5|133319.5|90
1694197800000|2023-09-08 18:30:00|133518.4|133318.4|133531.9|133331.9|133533.3|133333.3|133518.4|133318.4|49
1694198100000|2023-09-08 18:35:00|133530.9|133330.9|133530.9|133330.9|133534.8|133334.8|133530.9|133330.9|32
1694198400000|2023-09-08 18:40:00|133531.9|133331.9|133532.5|133332.5|133534.5|133334.5|133529.9|133329.9|21
1694198700000|2023-09-08 18:45:00|133533|133333|133535.5|133335.5|133540.1|133340.1|133532.5|133332.5|29
1694199000000|2023-09-08 18:50:00|133535.3|133335.3|133540|133340|133545|133345|133533|133333|188
1694199300000|2023-09-08 18:55:00|133539.5|133339.5|133544.5|133344.5|133544.5|133344.5|133535.4|133335.4|156
1694199600000|2023-09-08 19:00:00|133545|133345|133551.5|133351.5|133552.5|133352.5|133543.5|133343.5|60
1694199900000|2023-09-08 19:05:00|133578|133378|133577.5|133377.5|133578.5|133378.5|133572.5|133372.5|48
1694200200000|2023-09-08 19:10:00|133577|133377|133573.5|133373.5|133577|133377|133557.8|133357.8|42
1694200500000|2023-09-08 19:15:00|133575|133375|133576.5|133376.5|133579.5|133379.5|133574.5|133374.5|26
1694200800000|2023-09-08 19:20:00|133577|133377|133580.5|133380.5|133582|133382|133576.5|133376.5|57
1694201100000|2023-09-08 19:25:00|133580.4|133380.4|133586.8|133386.8|133619.8|133419.8|133576.4|133376.4|129
1694201400000|2023-09-08 19:30:00|133587.7|133387.7|133580|133380|133588.7|133388.7|133577.3|133377.3|33
1694201700000|2023-09-08 19:35:00|133581|133381|133617.1|133417.1|133619.6|133419.6|133579|133379|83
1694202000000|2023-09-08 19:40:00|133616.8|133416.8|133641.2|133441.2|133642.2|133442.2|133615.5|133415.5|73
1694202300000|2023-09-08 19:45:00|133641|133441|133628|133428|133643.5|133443.5|133625.8|133425.8|29
1694202600000|2023-09-08 19:50:00|133627.5|133427.5|133620.5|133420.5|133627.5|133427.5|133618.5|133418.5|34
1694202900000|2023-09-08 19:55:00|133621|133421|133621.5|133421.5|133622.5|133422.5|133621|133421|5
1694390400000|2023-09-11 00:00:00|133622|133262|133622|133262|133622|133262|133622|133262|1
1694398200000|2023-09-11 02:10:00|133219.5|133119.5|133230.5|133130.5|133240|133140|133200.5|133100.5|162
1694398500000|2023-09-11 02:15:00|133229.5|133129.5|133211.5|133111.5|133246|133146|133204.5|133104.5|318
1694398800000|2023-09-11 02:20:00|133204.5|133104.5|133163|133063|133250|133150|133152|133052|321
1694399100000|2023-09-11 02:25:00|133162.5|133062.5|133121.5|133021.5|133172|133062.5|133106.5|132971|314
1694399400000|2023-09-11 02:30:00|133122|133022|133038.5|132938.5|133130.5|133030.5|133038.5|132938.5|291
1694399700000|2023-09-11 02:35:00|133038|132938|133080|132980|133083|132983|133023.5|132923.5|306
1694400000000|2023-09-11 02:40:00|133082.5|132982.5|133142|133042|133142|133042|133082.5|132982.5|209
1694400300000|2023-09-11 02:45:00|133142.5|133042.5|133158.5|133058.5|133208|133108|133136|133036|207
1694400600000|2023-09-11 02:50:00|133159.5|133059.5|133106.5|133006.5|133164.5|133064.5|133106.5|133006.5|213
1694400900000|2023-09-11 02:55:00|133107|133007|133111.5|133011.5|133157|133057|133072|132972|244
1694401200000|2023-09-11 03:00:00|133110|133010|133169|133069|133181|133081|133102|133002|218
1694401500000|2023-09-11 03:05:00|133168.5|133068.5|133175.5|133075.5|133222|133122|133167.5|133067.5|213
1694401800000|2023-09-11 03:10:00|133178|133078|133174|133074|133217|133117|133164.5|133064.5|200
1694402100000|2023-09-11 03:15:00|133173.5|133073.5|133165|133065|133180|133080|133134.5|133034.5|227
1694402400000|2023-09-11 03:20:00|133167.5|133067.5|133170|133070|133183|133083|133156|133056|146
1694402700000|2023-09-11 03:25:00|133170.5|133070.5|133193|133093|133196|133096|133146.5|133046.5|150
1694403000000|2023-09-11 03:30:00|133193.5|133093.5|133174|133074|133218|133118|133171.5|133071.5|229
1694403300000|2023-09-11 03:35:00|133175|133075|133151.5|133051.5|133179|133079|133127.5|133027.5|233
1694403600000|2023-09-11 03:40:00|133151|133051|133183|133083|133208|133083|133146.5|133007.5|210
1694403900000|2023-09-11 03:45:00|133182.5|133082.5|133200.5|133100.5|133200.5|133100.5|133172|133072|120
1694404200000|2023-09-11 03:50:00|133201.5|133101.5|133193.5|133093.5|133220|133120|133180|133080|187
1694404500000|2023-09-11 03:55:00|133194.5|133094.5|133198|133098|133214.5|133114.5|133179.5|133079.5|138
1694404800000|2023-09-11 04:00:00|133197.5|133097.5|133214.5|133114.5|133229.5|133129.5|133188.5|133088.5|199
1694405100000|2023-09-11 04:05:00|133214|133114|133208.5|133108.5|133219.5|133119.5|133195.5|133095.5|126
1694405400000|2023-09-11 04:10:00|133209|133109|133208|133108|133220.5|133120.5|133200|133100|85
1694405700000|2023-09-11 04:15:00|133206|133106|133146|133046|133214.5|133114.5|133140.5|133040.5|266
1694406000000|2023-09-11 04:20:00|133146.5|133046.5|133081.5|132981.5|133156.5|133056.5|133078.5|132978.5|294
1694406300000|2023-09-11 04:25:00|133082.5|132982.5|133033|132933|133085|132985|133021|132921|363
1694406600000|2023-09-11 04:30:00|133030.5|132930.5|132977.5|132877.5|133067|132967|132970.5|132870.5|356
1694406900000|2023-09-11 04:35:00|132976.5|132876.5|132934|132834|132980|132880|132909.5|132809.5|473
1694407200000|2023-09-11 04:40:00|132933.5|132833.5|132919.5|132819.5|132953.5|132853.5|132892|132792|423
1694407500000|2023-09-11 04:45:00|132919|132819|132882.5|132782.5|132967.5|132827|132864.5|132764.5|436
1694407800000|2023-09-11 04:50:00|132883|132783|132866.5|132766.5|132889|132789|132835|132735|323
1694408100000|2023-09-11 04:55:00|132866|132766|132876|132776|132896|132796|132805.5|132705.5|359
1694408400000|2023-09-11 05:00:00|132877.5|132777.5|132897|132797|132905|132805|132819.5|132719.5|433
1694408700000|2023-09-11 05:05:00|132892.5|132792.5|132881.5|132781.5|132918.5|132818.5|132859|132759|345
1694409000000|2023-09-11 05:10:00|132882|132782|132861.5|132761.5|132890.5|132790.5|132817|132717|309
1694409300000|2023-09-11 05:15:00|132861|132761|132887|132787|132900.5|132800.5|132852.5|132752.5|281
1694409600000|2023-09-11 05:20:00|132886.5|132786.5|132857|132757|132897.5|132797.5|132857|132757|197
1694409900000|2023-09-11 05:25:00|132858.5|132758.5|132874|132774|132880.5|132780.5|132830.5|132730.5|286
1694410200000|2023-09-11 05:30:00|132873|132773|132875|132775|132922|132822|132841.5|132741.5|374
1694410500000|2023-09-11 05:35:00|132872.5|132772.5|132935.5|132835.5|132951.5|132851.5|132872.5|132772.5|356
1694410800000|2023-09-11 05:40:00|132936|132836|132939|132839|132951.5|132851.5|132923|132823|212
1694411100000|2023-09-11 05:45:00|132941|132841|132912|132812|132948.5|132848.5|132898|132798|251
1694411400000|2023-09-11 05:50:00|132910|132810|132915.5|132815.5|132934.5|132834.5|132901|132801|192
1694411700000|2023-09-11 05:55:00|132916|132816|132907.5|132807.5|132923|132823|132875.5|132775.5|223
1694412000000|2023-09-11 06:00:00|132909.5|132809.5|132986.5|132886.5|132987|132887|132909.5|132809.5|300
1694412300000|2023-09-11 06:05:00|132986|132886|132951.5|132851.5|132986.5|132886.5|132908|132808|258
1694412600000|2023-09-11 06:10:00|132949.5|132849.5|132991|132891|132991.5|132891.5|132935.5|132835.5|297
1694412900000|2023-09-11 06:15:00|132990|132890|133017.5|132917.5|133028.5|132928.5|132966.5|132866.5|290
1694413200000|2023-09-11 06:20:00|133018|132918|133041.5|132941.5|133047.5|132947.5|133001|132901|231
1694413500000|2023-09-11 06:25:00|133039.5|132939.5|133000.5|132900.5|133057|132957|133000.5|132900.5|304
1694413800000|2023-09-11 06:30:00|132996.5|132896.5|132937.5|132837.5|133001|132901|132932.5|132832.5|188
1694414100000|2023-09-11 06:35:00|132939|132839|132985|132785|132985|132850|132910.5|132761|104
1694414400000|2023-09-11 06:40:00|132985.5|132785.5|132966|132866|133017.5|132891.5|132958.5|132785.5|80
1694414700000|2023-09-11 06:45:00|132965.5|132865.5|132966|132866|132966.5|132866.5|132964.5|132864.5|12
1694415000000|2023-09-11 06:50:00|132965.5|132865.5|133008|132808|133008|132865.5|132954|132773.5|88
1694415300000|2023-09-11 06:55:00|133008.5|132808.5|132923|132723|133008.5|132858.5|132921|132721|106
1694415600000|2023-09-11 07:00:00|132924|132724|132914.5|132714.5|132930|132730|132913.5|132713.5|154
1694415900000|2023-09-11 07:05:00|132908.5|132708.5|132848.5|132648.5|132924.5|132724.5|132848.5|132648.5|131
1694416200000|2023-09-11 07:10:00|132848|132648|132715|132515|132848|132648|132711|132511|192
1694416500000|2023-09-11 07:15:00|132715.5|132515.5|132720|132520|132756.5|132556.5|132688|132488|245
1694416800000|2023-09-11 07:20:00|132719.5|132519.5|132748.5|132548.5|132769.5|132569.5|132717|132517|136
1694417100000|2023-09-11 07:25:00|132748|132548|132665|132465|132748|132596.5|132602|132447.5|86
1694417400000|2023-09-11 07:30:00|132665.5|132465.5|132653.5|132553.5|132697.5|132553.5|132617.5|132465|105
1694417700000|2023-09-11 07:35:00|132654|132554|132623.5|132523.5|132733|132571|132615|132461|116
1694418000000|2023-09-11 07:40:00|132623|132523|132597.5|132497.5|132671.5|132529|132582.5|132464.5|68
1694418300000|2023-09-11 07:45:00|132596.5|132496.5|132655|132455|132657|132496.5|132596.5|132444.5|47
1694418600000|2023-09-11 07:50:00|132655.5|132455.5|132726|132526|132754|132554|132622.5|132455.5|191
1694418900000|2023-09-11 07:55:00|132727.5|132527.5|132823|132623|132839|132639|132727.5|132527.5|112
1694419200000|2023-09-11 08:00:00|132821|132621|132810.5|132610.5|132827|132627|132798|132598|111
1694419500000|2023-09-11 08:05:00|132811|132611|132846.5|132646.5|132846.5|132692|132792|132610.5|59
1694419800000|2023-09-11 08:10:00|132847|132647|132846|132646|132859.5|132684.5|132783.5|132618|69
1694420100000|2023-09-11 08:15:00|132845.5|132645.5|132863.5|132663.5|132875|132719|132814.5|132645|51
1694420400000|2023-09-11 08:20:00|132862.5|132662.5|132802|132602|132862.5|132708.5|132744|132597|85
1694420700000|2023-09-11 08:25:00|132801.5|132601.5|132686|132486|132801.5|132601.5|132645|132472|192
1694421000000|2023-09-11 08:30:00|132686.5|132486.5|132727|132527|132727.5|132527.5|132683.5|132483.5|115
1694421300000|2023-09-11 08:35:00|132727.5|132527.5|132843|132643|132843|132643|132713|132523.5|146
1694421600000|2023-09-11 08:40:00|132842.5|132642.5|132841.5|132641.5|132843|132643|132824|132624|60
1694421900000|2023-09-11 08:45:00|132842|132642|132861.5|132661.5|132868.5|132668.5|132842|132642|49
1694422200000|2023-09-11 08:50:00|132862.5|132662.5|132826|132626|132877.5|132677.5|132815|132615|75
1694422500000|2023-09-11 08:55:00|132827|132627|132808|132608|132840|132640|132807|132607|90
1694422800000|2023-09-11 09:00:00|132808.5|132608.5|132808.5|132608.5|132812.5|132612.5|132806|132606|48
1694423100000|2023-09-11 09:05:00|132807.5|132607.5|132807.5|132607.5|132815.5|132615.5|132779|132579|103
1694423400000|2023-09-11 09:10:00|132808|132608|132843|132643|132843|132643|132806.5|132606.5|113
1694423700000|2023-09-11 09:15:00|132844|132644|132876|132676|132886|132699|132796|132640.5|107
1694424000000|2023-09-11 09:20:00|132875.5|132675.5|132892.5|132692.5|132893|132693|132873|132673|92
1694424300000|2023-09-11 09:25:00|132892|132692|132859|132759|132913.5|132760|132856.5|132687|73
1694424600000|2023-09-11 09:30:00|132858.5|132758.5|132893|132693|132904.5|132766|132857.5|132693|46
1694424900000|2023-09-11 09:35:00|132892.5|132692.5|132876|132776|132910|132776|132860|132690.5|46
1694425200000|2023-09-11 09:40:00|132876.5|132776.5|132878|132778|132880.5|132780.5|132873.5|132773.5|36
1694425500000|2023-09-11 09:45:00|132878.5|132778.5|132951|132751|132953|132790|132876.5|132746|69
1694425800000|2023-09-11 09:50:00|132951.5|132751.5|132954|132754|132968.5|132768.5|132948.5|132748.5|78
1694426100000|2023-09-11 09:55:00|132953|132753|132945|132745|132953|132753|132930.5|132730.5|60
1694426400000|2023-09-11 10:00:00|132944.5|132744.5|132937.5|132737.5|132951.5|132751.5|132937|132737|41
1694426700000|2023-09-11 10:05:00|132938|132738|132961.5|132761.5|132966.5|132799.5|132899.5|132738|51
1694427000000|2023-09-11 10:10:00|132962|132762|132997.5|132797.5|133003|132803|132961.5|132761.5|69
1694427300000|2023-09-11 10:15:00|132998|132798|132992.5|132792.5|133008.5|132808.5|132979.5|132779.5|110
1694427600000|2023-09-11 10:20:00|132992|132792|133010|132810|133012|132812|132991.5|132791.5|74
1694427900000|2023-09-11 10:25:00|133009|132809|133011.5|132811.5|133014.5|132814.5|133000|132800|51
1694428200000|2023-09-11 10:30:00|133012.5|132812.5|133014.5|132814.5|133021.5|132821.5|133010|132810|68
1694428500000|2023-09-11 10:35:00|133015|132815|132997.5|132797.5|133018.5|132818.5|132983|132783|109
1694428800000|2023-09-11 10:40:00|132996.5|132796.5|132998.5|132798.5|133003|132803|132989.5|132789.5|47
1694429100000|2023-09-11 10:45:00|132998|132798|133004|132804|133005.5|132805.5|132995|132795|46
1694429400000|2023-09-11 10:50:00|133003.5|132803.5|133000.5|132800.5|133014|132814|132996|132796|73
1694429700000|2023-09-11 10:55:00|132999.5|132799.5|133000.5|132800.5|133002.5|132802.5|132996.5|132796.5|37
1694430000000|2023-09-11 11:00:00|133001|132801|132994.5|132794.5|133001|132801|132990|132790|42
1694430300000|2023-09-11 11:05:00|132995.5|132795.5|133005|132805|133006|132806|132995|132795|42
1694430600000|2023-09-11 11:10:00|133005.5|132805.5|133021.5|132821.5|133025.5|132825.5|133003.5|132803.5|94
1694430900000|2023-09-11 11:15:00|133022|132822|132971.5|132871.5|133022.5|132876|132960|132819.5|23
1694431200000|2023-09-11 11:20:00|132976|132876|132971.5|132871.5|132979|132879|132971.5|132871.5|4
1694431500000|2023-09-11 11:25:00|132970.5|132870.5|132968|132868|132970.5|132870.5|132968|132868|8
1694431800000|2023-09-11 11:30:00|132972.5|132872.5|133010|132810|133018|132875|132972.5|132808.5|29
1694432100000|2023-09-11 11:35:00|133009.5|132809.5|133008.5|132808.5|133017|132817|133006.5|132806.5|28
1694432400000|2023-09-11 11:40:00|133008|132808|133016.5|132816.5|133016.5|132816.5|133002.5|132802.5|19
1694432700000|2023-09-11 11:45:00|133017|132817|133015|132815|133017|132817|133014.5|132814.5|10
1694433000000|2023-09-11 11:50:00|133015.5|132815.5|133010.5|132810.5|133018|132818|133010|132810|11
1694433300000|2023-09-11 11:55:00|133014.5|132814.5|133002|132802|133018.5|132873.5|132958|132801.5|52
1694433600000|2023-09-11 12:00:00|133001.5|132801.5|132931.5|132731.5|133006.5|132806.5|132931.5|132731.5|81
1694433900000|2023-09-11 12:05:00|132932|132732|132885.5|132685.5|132932.5|132732.5|132879.5|132679.5|63
1694434200000|2023-09-11 12:10:00|132886|132686|132901.5|132701.5|132904.5|132704.5|132880.5|132680.5|79
1694434500000|2023-09-11 12:15:00|132901|132701|132845.5|132645.5|132901|132701|132829.5|132629.5|94
1694434800000|2023-09-11 12:20:00|132846|132646|132747.5|132547.5|132863.5|132663.5|132744.5|132544.5|95
1694435100000|2023-09-11 12:25:00|132748|132548|132837.5|132637.5|132844|132644|132739|132539|107
1694435400000|2023-09-11 12:30:00|132837|132637|132830|132630|132845|132645|132829.5|132629.5|71
1694435700000|2023-09-11 12:35:00|132829|132629|132802.5|132602.5|132830|132630|132802.5|132602.5|59
1694436000000|2023-09-11 12:40:00|132803|132603|132808|132608|132812|132612|132803|132603|60
1694436300000|2023-09-11 12:45:00|132806.5|132606.5|132806.5|132606.5|132811|132611|132803.5|132603.5|119
1694436600000|2023-09-11 12:50:00|132807|132607|132805|132605|132808|132608|132783|132583|73
1694436900000|2023-09-11 12:55:00|132805.5|132605.5|132802|132602|132809|132609|132801|132601|74
1694437200000|2023-09-11 13:00:00|132804|132604|132794.5|132594.5|132805.5|132605.5|132793.5|132593.5|45
1694437500000|2023-09-11 13:05:00|132795|132595|132819.5|132619.5|132831.5|132631.5|132794.5|132594.5|38
1694437800000|2023-09-11 13:10:00|132819|132619|132802|132602|132819|132619|132791.5|132591.5|43
1694438100000|2023-09-11 13:15:00|132801.5|132601.5|132796|132596|132813|132613|132795|132595|62
1694438400000|2023-09-11 13:20:00|132795.5|132595.5|132790|132590|132795.5|132595.5|132790|132590|17
1694438700000|2023-09-11 13:25:00|132789.5|132589.5|132674|132474|132820.5|132657.5|132667.5|132467.5|113
1694439000000|2023-09-11 13:30:00|132673.5|132473.5|132638.5|132438.5|132676.5|132476.5|132630|132430|224
1694439300000|2023-09-11 13:35:00|132639|132439|132693.5|132493.5|132695|132495|132610.5|132410.5|246
1694439600000|2023-09-11 13:40:00|132694.5|132494.5|132730.5|132530.5|132732|132532|132694.5|132494.5|82
1694439900000|2023-09-11 13:45:00|132731|132531|132889|132689|132905.5|132705.5|132727.5|132527.5|335
1694440200000|2023-09-11 13:50:00|132891|132691|132867.5|132667.5|132893.5|132693.5|132867.5|132667.5|79
1694440500000|2023-09-11 13:55:00|132867|132667|132794.5|132594.5|132867|132667|132782.5|132582.5|140
1694440800000|2023-09-11 14:00:00|132795.5|132595.5|132738|132538|132795.5|132595.5|132732.5|132532.5|147
1694441100000|2023-09-11 14:05:00|132739.5|132539.5|132698.5|132498.5|132743|132543|132661.5|132461.5|144
1694441400000|2023-09-11 14:10:00|132698|132498|132705.5|132505.5|132706|132506|132685|132485|66
1694441700000|2023-09-11 14:15:00|132703.5|132503.5|132658|132558|132707|132568|132650|132497.5|110
1694442000000|2023-09-11 14:20:00|132657.5|132557.5|132627|132427|132658|132558|132589.5|132426|94
1694442300000|2023-09-11 14:25:00|132626.5|132426.5|132627.5|132427.5|132627.5|132427.5|132626.5|132426.5|3
1694442600000|2023-09-11 14:30:00|132627|132427|132651|132451|132651|132451|132626.5|132426.5|72
1694442900000|2023-09-11 14:35:00|132651.5|132451.5|132661|132461|132698|132498|132650|132450|55
1694443200000|2023-09-11 14:40:00|132659|132459|132637.5|132437.5|132659|132459|132637|132437|12
1694443500000|2023-09-11 14:45:00|132636.5|132436.5|132638|132438|132643.5|132443.5|132635|132435|22
1694443800000|2023-09-11 14:50:00|132637.5|132437.5|132645|132445|132645|132445|132637.5|132437.5|25
1694444100000|2023-09-11 14:55:00|132645.5|132445.5|132641|132441|132647|132447|132641|132441|14
1694444400000|2023-09-11 15:00:00|132642.5|132442.5|132640.5|132440.5|132650|132482.5|132582|132424.5|61
1694444700000|2023-09-11 15:05:00|132641.5|132441.5|132645|132445|132667|132467|132639|132439|63
1694445000000|2023-09-11 15:10:00|132645.5|132445.5|132636.5|132436.5|132657.5|132490|132590|132426.5|94
1694445300000|2023-09-11 15:15:00|132637|132437|132645|132445|132646.5|132446.5|132637|132437|32
1694445600000|2023-09-11 15:20:00|132643.5|132443.5|132568.5|132468.5|132643.5|132468.5|132568|132418|23
1694445900000|2023-09-11 15:25:00|132567.5|132467.5|132570|132470|132570|132470|132552.5|132452.5|35
1694446200000|2023-09-11 15:30:00|132570.5|132470.5|132639.5|132439.5|132659.5|132492.5|132569|132417.5|64
1694446500000|2023-09-11 15:35:00|132638.5|132438.5|132636.5|132436.5|132638.5|132438.5|132631|132431|39
1694446800000|2023-09-11 15:40:00|132636|132436|132655.5|132455.5|132658|132458|132636|132436|78
1694447100000|2023-09-11 15:45:00|132655|132455|132654|132454|132659.5|132459.5|132654|132454|172
1694447400000|2023-09-11 15:50:00|132654.5|132454.5|132655.5|132455.5|132660|132460|132653.5|132453.5|34
1694447700000|2023-09-11 15:55:00|132656|132456|132657|132457|132657.5|132457.5|132655|132455|18
1694448000000|2023-09-11 16:00:00|132656.5|132456.5|132638.5|132438.5|132656.5|132456.5|132636.5|132436.5|48
1694448300000|2023-09-11 16:05:00|132639|132439|132632.5|132432.5|132639|132439|132632|132432|19
1694448600000|2023-09-11 16:10:00|132632|132432|132581|132381|132632|132432|132581|132381|37
1694448900000|2023-09-11 16:15:00|132582.5|132382.5|132548.5|132448.5|132582.5|132448.5|132529|132378|22
1694449200000|2023-09-11 16:20:00|132548|132448|132619|132419|132622|132449|132546.5|132407|44
1694449500000|2023-09-11 16:25:00|132617|132417|132608|132408|132622|132422|132607.5|132407.5|49
1694449800000|2023-09-11 16:30:00|132608.5|132408.5|132609.5|132409.5|132610.5|132410.5|132607.5|132407.5|58
1694450100000|2023-09-11 16:35:00|132610|132410|132615|132415|132615|132415|132607.5|132407.5|23
1694450400000|2023-09-11 16:40:00|132616|132416|132622|132422|132623|132423|132616|132416|66
1694450700000|2023-09-11 16:45:00|132621.5|132421.5|132621.5|132421.5|132628|132428|132616.5|132416.5|125
1694451000000|2023-09-11 16:50:00|132619.5|132419.5|132619.5|132419.5|132627|132427|132617|132417|46
1694451300000|2023-09-11 16:55:00|132620|132420|132620|132420|132628|132428|132619|132419|139
1694451600000|2023-09-11 17:00:00|132620.5|132420.5|132624|132424|132643.5|132443.5|132617|132417|165
1694451900000|2023-09-11 17:05:00|132624.5|132424.5|132628.5|132428.5|132633|132433|132622.5|132422.5|154
1694452200000|2023-09-11 17:10:00|132626|132426|132632|132432|132644.5|132444.5|132622.5|132422.5|77
1694452500000|2023-09-11 17:15:00|132631.5|132431.5|132631.5|132431.5|132634.5|132434.5|132624|132424|148
1694452800000|2023-09-11 17:20:00|132631|132431|132624|132424|132636|132436|132620.5|132420.5|55
1694453100000|2023-09-11 17:25:00|132625.5|132425.5|132627.5|132427.5|132633.5|132433.5|132604.5|132404.5|63
1694453400000|2023-09-11 17:30:00|132625|132425|132625|132425|132628.5|132428.5|132622|132422|17
1694453700000|2023-09-11 17:35:00|132624.5|132424.5|132625.5|132425.5|132625.5|132425.5|132623.5|132423.5|8
1694454000000|2023-09-11 17:40:00|132625|132425|132624.5|132424.5|132625|132425|132623|132423|15
1694454900000|2023-09-11 17:55:00|132625|132425|132625.5|132425.5|132625.5|132425.5|132625|132425|2
1694455200000|2023-09-11 18:00:00|132626|132426|132626.5|132426.5|132626.5|132426.5|132625|132425|15
1694455500000|2023-09-11 18:05:00|132627|132427|132627|132427|132627|132427|132627|132427|1
1694455800000|2023-09-11 18:10:00|132626|132426|132598.5|132398.5|132627|132427|132597|132397|24
1694456100000|2023-09-11 18:15:00|132598|132398|132597|132397|132598|132398|132592.5|132392.5|17
1694456400000|2023-09-11 18:20:00|132596.5|132396.5|132597|132397|132597|132397|132595|132395|6
1694457000000|2023-09-11 18:30:00|132596.5|132396.5|132597|132397|132597|132397|132595|132395|22
1694457600000|2023-09-11 18:40:00|132596.5|132396.5|132607|132407|132607.5|132407.5|132596.5|132396.5|9
1694457900000|2023-09-11 18:45:00|132605|132405|132592.5|132392.5|132612.5|132412.5|132592.5|132392.5|35
1694458200000|2023-09-11 18:50:00|132593|132393|132592.5|132392.5|132593.5|132393.5|132592.5|132392.5|9
1694458500000|2023-09-11 18:55:00|132590.5|132390.5|132589|132389|132590.5|132390.5|132588.5|132388.5|7
1694458800000|2023-09-11 19:00:00|132588|132388|132584.5|132384.5|132588|132388|132582.5|132382.5|14
1694459100000|2023-09-11 19:05:00|132579|132379|132572|132372|132579|132379|132554|132354|30
1694459400000|2023-09-11 19:10:00|132572.5|132372.5|132573.5|132373.5|132573.5|132373.5|132572.5|132372.5|4
1694459700000|2023-09-11 19:15:00|132573|132373|132599|132399|132599.5|132399.5|132573|132373|12
1694460000000|2023-09-11 19:20:00|132599.5|132399.5|132613|132413|132617.5|132417.5|132599.5|132399.5|39
1694460300000|2023-09-11 19:25:00|132612.5|132412.5|132606|132406|132613|132413|132605.5|132405.5|19
1694460600000|2023-09-11 19:30:00|132606.5|132406.5|132555|132355|132607|132407|132531.5|132331.5|89
1694460900000|2023-09-11 19:35:00|132554.5|132354.5|132559|132359|132559|132359|132552|132352|21
1694461200000|2023-09-11 19:40:00|132559.5|132359.5|132555.5|132355.5|132559.5|132359.5|132554.5|132354.5|21
1694461500000|2023-09-11 19:45:00|132554|132354|132555.5|132355.5|132585.5|132385.5|132554|132354|54
1694461800000|2023-09-11 19:50:00|132556|132356|132546|132346|132557|132357|132476|132276|46
1694462100000|2023-09-11 19:55:00|132544|132344|132537.5|132337.5|132550|132350|132531|132331|55
1694476800000|2023-09-12 00:00:00|132397|132037|132525.5|132425.5|132572|132430.5|132397|132037|262
1694477100000|2023-09-12 00:05:00|132525|132425|132536|132436|132656.5|132487|132489|132351.5|388
1694477400000|2023-09-12 00:10:00|132536.5|132436.5|132502.5|132402.5|132622|132479|132488|132388|348
1694477700000|2023-09-12 00:15:00|132504|132404|132499.5|132399.5|132581|132481|132493.5|132393.5|358
1694478000000|2023-09-12 00:20:00|132492.5|132392.5|132529|132429|132537|132437|132484.5|132384.5|289
1694478300000|2023-09-12 00:25:00|132529.5|132429.5|132551|132451|132559|132459|132519.5|132419.5|74
1694478600000|2023-09-12 00:30:00|132553|132453|132604.5|132504.5|132632|132532|132553|132453|268
1694478900000|2023-09-12 00:35:00|132603.5|132503.5|132622|132522|132628|132528|132571.5|132471.5|237
1694479200000|2023-09-12 00:40:00|132622.5|132522.5|132600|132500|132645|132545|132589|132489|223
1694479500000|2023-09-12 00:45:00|132601.5|132501.5|132567.5|132467.5|132612.5|132512.5|132565|132465|215
1694479800000|2023-09-12 00:50:00|132567|132467|132480|132380|132574|132474|132470|132370|279
1694480100000|2023-09-12 00:55:00|132481|132381|132549.5|132449.5|132551|132451|132473|132373|256
1694480400000|2023-09-12 01:00:00|132548|132448|132551.5|132451.5|132565|132465|132519.5|132419.5|237
1694480700000|2023-09-12 01:05:00|132551|132451|132504.5|132404.5|132560.5|132460.5|132501.5|132401.5|227
1694481000000|2023-09-12 01:10:00|132508|132408|132411|132311|132514.5|132414.5|132323.5|132192|546
1694481300000|2023-09-12 01:15:00|132403.5|132303.5|132449|132349|132454|132354|132349|132249|456
1694481600000|2023-09-12 01:20:00|132450|132350|132584|132484|132584|132484|132450|132350|339
1694481900000|2023-09-12 01:25:00|132588|132488|132475|132375|132594|132494|132468.5|132368.5|285
1694482200000|2023-09-12 01:30:00|132473|132373|132540|132440|132541|132441|132461.5|132361.5|378
1694482500000|2023-09-12 01:35:00|132539|132439|132531|132431|132560.5|132460.5|132521|132421|306
1694482800000|2023-09-12 01:40:00|132531.5|132431.5|132535|132435|132554|132454|132518.5|132418.5|236
1694483100000|2023-09-12 01:45:00|132535.5|132435.5|132478.5|132378.5|132536|132436|132478.5|132378.5|278
1694483400000|2023-09-12 01:50:00|132480.5|132380.5|132513|132413|132531|132431|132476|132376|235
1694483700000|2023-09-12 01:55:00|132517|132417|132423.5|132323.5|132517|132417|132413.5|132313.5|318
1694484000000|2023-09-12 02:00:00|132428.5|132328.5|132455.5|132355.5|132486.5|132386.5|132424|132324|235
1694484300000|2023-09-12 02:05:00|132455|132355|132313|132213|132455|132355|132313|132213|395
1694484600000|2023-09-12 02:10:00|132312.5|132212.5|132313|132213|132335.5|132235.5|132253|132153|452
1694484900000|2023-09-12 02:15:00|132311.5|132211.5|132321.5|132221.5|132331|132231|132261|132161|322
1694485200000|2023-09-12 02:20:00|132321|132221|132279|132179|132338.5|132238.5|132262|132162|343
1694485500000|2023-09-12 02:25:00|132278.5|132178.5|132279.5|132179.5|132323|132223|132254|132154|290
1694485800000|2023-09-12 02:30:00|132280|132180|132292|132192|132292|132192|132260|132160|231
1694486100000|2023-09-12 02:35:00|132292.5|132192.5|132306.5|132206.5|132322|132222|132275|132175|250
1694486400000|2023-09-12 02:40:00|132307|132207|132312.5|132212.5|132320.5|132220.5|132273.5|132173.5|229
1694486700000|2023-09-12 02:45:00|132313|132213|132304|132204|132341.5|132241.5|132304|132204|251
1694487000000|2023-09-12 02:50:00|132303.5|132203.5|132304|132204|132310|132210|132282.5|132182.5|162
1694487300000|2023-09-12 02:55:00|132301|132201|132309|132209|132335.5|132235.5|132301|132201|205
1694487600000|2023-09-12 03:00:00|132318|132218|132332.5|132232.5|132368|132268|132310|132210|214
1694487900000|2023-09-12 03:05:00|132332|132232|132307.5|132207.5|132332|132232|132305.5|132205.5|187
1694488200000|2023-09-12 03:10:00|132307|132207|132313.5|132213.5|132355|132255|132300|132200|154
1694488500000|2023-09-12 03:15:00|132313|132213|132327.5|132227.5|132336|132236|132312.5|132212.5|130
1694488800000|2023-09-12 03:20:00|132327|132227|132329|132229|132336|132236|132286|132186|170
1694489100000|2023-09-12 03:25:00|132329.5|132229.5|132324|132224|132331.5|132231.5|132318.5|132218.5|146
1694489400000|2023-09-12 03:30:00|132324.5|132224.5|132266.5|132166.5|132334.5|132234.5|132260|132160|141
1694489700000|2023-09-12 03:35:00|132269.5|132169.5|132267|132167|132276|132176|132240|132140|212
1694490000000|2023-09-12 03:40:00|132268|132168|132177.5|132077.5|132275|132175|132174.5|132074.5|258
1694490300000|2023-09-12 03:45:00|132175.5|132075.5|132246.5|132146.5|132256|132156|132175.5|132075.5|290
1694490600000|2023-09-12 03:50:00|132247.5|132147.5|132297.5|132197.5|132311.5|132211.5|132247|132147|231
1694490900000|2023-09-12 03:55:00|132298|132198|132327|132227|132331.5|132231.5|132290.5|132190.5|169
1694491200000|2023-09-12 04:00:00|132326.5|132226.5|132317|132217|132327|132227|132308|132208|143
1694491500000|2023-09-12 04:05:00|132316.5|132216.5|132336.5|132236.5|132337|132237|132308|132208|133
1694491800000|2023-09-12 04:10:00|132336|132236|132331|132231|132355|132255|132316.5|132216.5|198
1694492100000|2023-09-12 04:15:00|132331.5|132231.5|132355.5|132255.5|132372|132272|132325.5|132225.5|145
1694492400000|2023-09-12 04:20:00|132353|132253|132375|132275|132382|132282|132346.5|132246.5|104
1694492700000|2023-09-12 04:25:00|132375.5|132275.5|132408.5|132308.5|132429.5|132329.5|132375.5|132275.5|150
1694493000000|2023-09-12 04:30:00|132409|132309|132367.5|132267.5|132409.5|132309.5|132365|132265|136
1694493300000|2023-09-12 04:35:00|132365.5|132265.5|132375|132275|132375.5|132275.5|132364.5|132264.5|63
1694493600000|2023-09-12 04:40:00|132376|132276|132381.5|132281.5|132394.5|132294.5|132360.5|132260.5|108
1694493900000|2023-09-12 04:45:00|132383.5|132283.5|132354|132254|132395.5|132295.5|132344.5|132244.5|177
1694494200000|2023-09-12 04:50:00|132353|132253|132341.5|132241.5|132353.5|132253.5|132334|132234|126
1694494500000|2023-09-12 04:55:00|132340.5|132240.5|132353.5|132253.5|132354|132254|132332.5|132232.5|101
1694494800000|2023-09-12 05:00:00|132353|132253|132379.5|132279.5|132380.5|132280.5|132324.5|132224.5|269
1694495100000|2023-09-12 05:05:00|132380|132280|132397|132297|132412.5|132312.5|132377.5|132277.5|184
1694495400000|2023-09-12 05:10:00|132396.5|132296.5|132375.5|132275.5|132404|132304|132355.5|132255.5|168
1694495700000|2023-09-12 05:15:00|132377|132277|132381.5|132281.5|132398.5|132298.5|132361.5|132261.5|206
1694496000000|2023-09-12 05:20:00|132381|132281|132366|132266|132394.5|132294.5|132363|132263|217
1694496300000|2023-09-12 05:25:00|132365.5|132265.5|132396.5|132296.5|132399|132299|132361.5|132261.5|187
1694496600000|2023-09-12 05:30:00|132397|132297|132448.5|132348.5|132474.5|132374.5|132397|132297|285
1694496900000|2023-09-12 05:35:00|132449|132349|132443|132343|132456.5|132356.5|132434|132334|188
1694497200000|2023-09-12 05:40:00|132443.5|132343.5|132440|132340|132464|132364|132432.5|132332.5|212
1694497500000|2023-09-12 05:45:00|132440.5|132340.5|132477.5|132377.5|132495|132395|132429|132329|163
1694497800000|2023-09-12 05:50:00|132478|132378|132514.5|132414.5|132514.5|132414.5|132464|132364|212
1694498100000|2023-09-12 05:55:00|132513|132413|132483|132383|132535|132435|132470|132370|247
1694498400000|2023-09-12 06:00:00|132482.5|132382.5|132486.5|132386.5|132514.5|132414.5|132457.5|132357.5|327
1694498700000|2023-09-12 06:05:00|132487|132387|132517|132417|132535|132435|132485.5|132385.5|235
1694499000000|2023-09-12 06:10:00|132517.5|132417.5|132513|132413|132522.5|132422.5|132494.5|132394.5|242
1694499300000|2023-09-12 06:15:00|132511|132411|132540.5|132440.5|132559|132459|132504|132404|193
1694499600000|2023-09-12 06:20:00|132541|132441|132551|132451|132572.5|132472.5|132536|132436|256
1694499900000|2023-09-12 06:25:00|132553.5|132453.5|132576.5|132476.5|132621.5|132493.5|132553.5|132398.5|312
1694500200000|2023-09-12 06:30:00|132576|132476|132543.5|132443.5|132622.5|132496.5|132536.5|132417.5|194
1694500500000|2023-09-12 06:35:00|132542.5|132442.5|132613.5|132413.5|132622|132481|132533.5|132370|92
1694500800000|2023-09-12 06:40:00|132613|132413|132531.5|132331.5|132613|132413|132460.5|132315|124
1694501100000|2023-09-12 06:45:00|132532|132332|132493.5|132393.5|132555.5|132405|132493.5|132329|70
1694501400000|2023-09-12 06:50:00|132492|132392|132551.5|132351.5|132552.5|132392|132488.5|132327.5|57
1694501700000|2023-09-12 06:55:00|132552|132352|132552|132352|132554|132416.5|132485.5|132349|98
1694502000000|2023-09-12 07:00:00|132550.5|132350.5|132523|132323|132550.5|132400|132452.5|132290.5|151
1694502300000|2023-09-12 07:05:00|132475.5|132375.5|132523.5|132323.5|132563|132402|132447.5|132308.5|128
1694502600000|2023-09-12 07:10:00|132523|132323|132484|132384|132541|132396.5|132467.5|132322.5|92
1694502900000|2023-09-12 07:15:00|132485|132385|132474|132374|132499.5|132399.5|132474|132374|75
1694503200000|2023-09-12 07:20:00|132474.5|132374.5|132533.5|132333.5|132545|132374.5|132422|132258.5|121
1694503500000|2023-09-12 07:25:00|132534|132334|132519.5|132319.5|132566.5|132425.5|132505|132308.5|145
1694503800000|2023-09-12 07:30:00|132520|132320|132532|132332|132534|132334|132520|132320|57
1694504100000|2023-09-12 07:35:00|132533|132333|132550.5|132350.5|132556|132356|132531|132331|81
1694504400000|2023-09-12 07:40:00|132550|132350|132567|132367|132567.5|132391|132491|132325.5|83
1694504700000|2023-09-12 07:45:00|132567.5|132367.5|132598|132398|132598|132398|132566.5|132366.5|63
1694505000000|2023-09-12 07:50:00|132597.5|132397.5|132626.5|132526.5|132700|132529|132586|132386|120
1694505300000|2023-09-12 07:55:00|132626|132526|132594.5|132394.5|132704|132535|132581|132381|129
1694505600000|2023-09-12 08:00:00|132609.5|132409.5|132622.5|132522.5|132670|132523|132605|132409.5|79
1694505900000|2023-09-12 08:05:00|132623|132523|132619|132519|132624|132524|132619|132519|14
1694506200000|2023-09-12 08:10:00|132652.5|132452.5|132532|132332|132661.5|132518.5|132529.5|132329.5|148
1694506500000|2023-09-12 08:15:00|132532.5|132332.5|132569|132369|132569|132369|132532.5|132332.5|107
1694506800000|2023-09-12 08:20:00|132569.5|132369.5|132511.5|132411.5|132580.5|132427|132510.5|132369.5|37
1694507100000|2023-09-12 08:25:00|132512|132412|132493.5|132393.5|132516.5|132416.5|132493.5|132393.5|79
1694507400000|2023-09-12 08:30:00|132494.5|132394.5|132570|132370|132571.5|132409.5|132494.5|132351.5|69
1694507700000|2023-09-12 08:35:00|132570.5|132370.5|132557.5|132357.5|132570.5|132407|132503|132347.5|54
1694508000000|2023-09-12 08:40:00|132558|132358|132521|132421|132558|132422.5|132481|132333|62
1694508300000|2023-09-12 08:45:00|132522|132422|132572.5|132372.5|132598|132446|132522|132372.5|43
1694508600000|2023-09-12 08:50:00|132573.5|132373.5|132586|132386|132586|132386|132557.5|132357.5|56
1694508900000|2023-09-12 08:55:00|132586.5|132386.5|132599.5|132399.5|132603.5|132403.5|132586.5|132386.5|54
1694509200000|2023-09-12 09:00:00|132601.5|132401.5|132622|132522|132674|132529|132601.5|132401.5|103
1694509500000|2023-09-12 09:05:00|132621.5|132521.5|132624|132524|132624|132524|132620.5|132520.5|28
1694509800000|2023-09-12 09:10:00|132616.5|132516.5|132682.5|132482.5|132682.5|132516.5|132616.5|132465|80
1694510100000|2023-09-12 09:15:00|132683|132483|132688|132488|132692.5|132492.5|132665|132465|112
1694510400000|2023-09-12 09:20:00|132687.5|132487.5|132694.5|132494.5|132738|132538|132687|132487|136
1694510700000|2023-09-12 09:25:00|132695|132495|132684|132484|132696|132496|132682.5|132482.5|77
1694511000000|2023-09-12 09:30:00|132681.5|132481.5|132747.5|132547.5|132749|132549|132679|132479|69
1694511300000|2023-09-12 09:35:00|132744.5|132544.5|132696|132496|132744.5|132544.5|132691.5|132491.5|66
1694511600000|2023-09-12 09:40:00|132696.5|132496.5|132687|132487|132718|132518|132687|132487|79
1694511900000|2023-09-12 09:45:00|132686.5|132486.5|132677|132477|132686.5|132486.5|132673.5|132473.5|49
1694512200000|2023-09-12 09:50:00|132677.5|132477.5|132684.5|132484.5|132685.5|132485.5|132677.5|132477.5|24
1694512500000|2023-09-12 09:55:00|132677|132477|132706.5|132506.5|132716.5|132516.5|132669|132469|173
1694512800000|2023-09-12 10:00:00|132706|132506|132694.5|132494.5|132710.5|132510.5|132684.5|132484.5|129
1694513100000|2023-09-12 10:05:00|132695|132495|132710.5|132510.5|132711|132511|132694|132494|54
1694513400000|2023-09-12 10:10:00|132710|132510|132711|132511|132711.5|132511.5|132708.5|132508.5|29
1694513700000|2023-09-12 10:15:00|132710.5|132510.5|132710|132510|132715|132515|132708.5|132508.5|50
1694514000000|2023-09-12 10:20:00|132709.5|132509.5|132729.5|132529.5|132735.5|132535.5|132709|132509|26
1694514300000|2023-09-12 10:25:00|132729|132529|132706|132506|132730|132530|132705.5|132505.5|65
1694514600000|2023-09-12 10:30:00|132706.5|132506.5|132691|132491|132707|132507|132684.5|132484.5|93
1694514900000|2023-09-12 10:35:00|132694|132494|132641.5|132441.5|132738|132538|132641.5|132441.5|97
1694515200000|2023-09-12 10:40:00|132640.5|132440.5|132703|132503|132703|132503|132635|132435|94
1694515500000|2023-09-12 10:45:00|132703.5|132503.5|132697.5|132497.5|132747.5|132547.5|132696.5|132496.5|94
1694515800000|2023-09-12 10:50:00|132697|132497|132703.5|132503.5|132707.5|132507.5|132690.5|132490.5|62
1694516100000|2023-09-12 10:55:00|132704|132504|132697|132497|132704|132504|132695.5|132495.5|36
1694516400000|2023-09-12 11:00:00|132698.5|132498.5|132708|132508|132708|132508|132697.5|132497.5|73
1694516700000|2023-09-12 11:05:00|132707.5|132507.5|132707|132507|132710.5|132510.5|132700.5|132500.5|169
1694517000000|2023-09-12 11:10:00|132706.5|132506.5|132706|132506|132709.5|132509.5|132702|132502|147
1694517300000|2023-09-12 11:15:00|132705.5|132505.5|132701|132501|132708|132508|132687.5|132487.5|127
1694517600000|2023-09-12 11:20:00|132699.5|132499.5|132722|132522|132723.5|132523.5|132698.5|132498.5|175
1694517900000|2023-09-12 11:25:00|132721.5|132521.5|132705|132505|132723.5|132523.5|132698|132498|66
1694518200000|2023-09-12 11:30:00|132704.5|132504.5|132695.5|132495.5|132704.5|132540|132640|132487.5|52
1694518500000|2023-09-12 11:35:00|132695|132495|132690.5|132490.5|132695.5|132495.5|132681.5|132481.5|27
1694518800000|2023-09-12 11:40:00|132691|132491|132680|132480|132691|132491|132675.5|132475.5|32
1694519100000|2023-09-12 11:45:00|132678|132478|132675.5|132475.5|132684|132484|132669.5|132469.5|20
1694519400000|2023-09-12 11:50:00|132676|132476|132677|132477|132677|132477|132676|132476|3
1694519700000|2023-09-12 11:55:00|132676.5|132476.5|132681|132481|132714.5|132537.5|132637.5|132476.5|18
1694520000000|2023-09-12 12:00:00|132682|132482|132683.5|132483.5|132684.5|132484.5|132677.5|132477.5|10
1694520300000|2023-09-12 12:05:00|132684|132484|132684.5|132484.5|132685.5|132485.5|132681.5|132481.5|23
1694520600000|2023-09-12 12:10:00|132683.5|132483.5|132699|132499|132700.5|132500.5|132683|132483|35
1694520900000|2023-09-12 12:15:00|132700.5|132500.5|132711|132511|132722|132522|132700.5|132500.5|59
1694521200000|2023-09-12 12:20:00|132712|132512|132728|132528|132734|132534|132711.5|132511.5|75
1694521500000|2023-09-12 12:25:00|132729|132529|132710|132510|132737.5|132537.5|132705.5|132505.5|125
1694521800000|2023-09-12 12:30:00|132711|132511|132741|132541|132743|132543|132710.5|132510.5|66
1694522100000|2023-09-12 12:35:00|132740.5|132540.5|132736|132536|132740.5|132540.5|132732|132532|48
1694522400000|2023-09-12 12:40:00|132735.5|132535.5|132648.5|132448.5|132735.5|132538|132617.5|132447.5|81
1694522700000|2023-09-12 12:45:00|132649|132449|132731.5|132531.5|132731.5|132531.5|132649|132449|149
1694523000000|2023-09-12 12:50:00|132732|132532|132729.5|132529.5|132736|132536|132729.5|132529.5|97
1694523300000|2023-09-12 12:55:00|132729|132529|132738|132538|132738.5|132538.5|132728.5|132528.5|113
1694523600000|2023-09-12 13:00:00|132739|132539|132708.5|132608.5|132772|132614|132703|132539|59
1694523900000|2023-09-12 13:05:00|132705|132605|132691|132491|132740.5|132608.5|132690|132490|134
1694524200000|2023-09-12 13:10:00|132693|132493|132752|132552|132753.5|132553.5|132692.5|132492.5|84
1694524500000|2023-09-12 13:15:00|132751.5|132551.5|132729|132529|132792|132608|132708|132514.5|83
1694524800000|2023-09-12 13:20:00|132729.5|132529.5|132719.5|132519.5|132741|132541|132719.5|132519.5|32
1694525100000|2023-09-12 13:25:00|132720.5|132520.5|132721.5|132521.5|132722|132522|132714.5|132514.5|18
1694525400000|2023-09-12 13:30:00|132722|132522|132713|132513|132722|132522|132706|132506|65
1694525700000|2023-09-12 13:35:00|132711|132511|132693|132493|132713|132513|132670|132470|77
1694526000000|2023-09-12 13:40:00|132692.5|132492.5|132685.5|132485.5|132695.5|132495.5|132682|132482|44
1694526300000|2023-09-12 13:45:00|132684.5|132484.5|132679.5|132479.5|132705|132505|132655|132455|122
1694526600000|2023-09-12 13:50:00|132677.5|132477.5|132667.5|132467.5|132756|132556|132667.5|132467.5|186
1694526900000|2023-09-12 13:55:00|132665|132465|132658.5|132458.5|132667|132467|132654|132454|124
1694527200000|2023-09-12 14:00:00|132657|132457|132657|132457|132661|132461|132654.5|132454.5|125
1694527500000|2023-09-12 14:05:00|132657.5|132457.5|132668|132468|132668|132468|132657.5|132457.5|45
1694527800000|2023-09-12 14:10:00|132668.5|132468.5|132683.5|132483.5|132726.5|132526.5|132668.5|132468.5|62
1694528100000|2023-09-12 14:15:00|132683|132483|132742.5|132542.5|132757|132557|132678.5|132478.5|102
1694528400000|2023-09-12 14:20:00|132743|132543|132701.5|132501.5|132745|132545|132691|132491|130
1694528700000|2023-09-12 14:25:00|132702|132502|132709|132509|132710|132510|132701|132501|102
1694529000000|2023-09-12 14:30:00|132708.5|132508.5|132692.5|132492.5|132710.5|132510.5|132689|132489|80
1694529300000|2023-09-12 14:35:00|132692|132492|132728|132528|132729.5|132529.5|132690.5|132490.5|47
1694529600000|2023-09-12 14:40:00|132679|132579|132735.5|132535.5|132766.5|132617.5|132679|132534.5|63
1694529900000|2023-09-12 14:45:00|132736|132536|132752|132552|132753.5|132633.5|132687|132535.5|34
1694530200000|2023-09-12 14:50:00|132751.5|132551.5|132747.5|132547.5|132751.5|132611.5|132681.5|132532.5|46
1694530500000|2023-09-12 14:55:00|132746.5|132546.5|132741|132541|132746.5|132546.5|132701|132501|112
1694530800000|2023-09-12 15:00:00|132740.5|132540.5|132711|132511|132741|132541|132669.5|132469.5|115
1694531100000|2023-09-12 15:05:00|132710.5|132510.5|132699.5|132499.5|132714|132514|132690.5|132490.5|95
1694531400000|2023-09-12 15:10:00|132699|132499|132700.5|132500.5|132715|132515|132698.5|132498.5|58
1694531700000|2023-09-12 15:15:00|132701|132501|132680|132480|132701.5|132501.5|132680|132480|17
1694532000000|2023-09-12 15:20:00|132680.5|132480.5|132601.5|132501.5|132680.5|132521.5|132591|132465.5|52
1694532300000|2023-09-12 15:25:00|132602|132502|132670.5|132470.5|132671.5|132502|132598.5|132458|35
1694532600000|2023-09-12 15:30:00|132670|132470|132662|132462|132670|132470|132661.5|132461.5|36
1694532900000|2023-09-12 15:35:00|132662.5|132462.5|132656.5|132456.5|132674|132516|132593.5|132440|65
1694533200000|2023-09-12 15:40:00|132656|132456|132659|132459|132662|132462|132656|132456|66
1694533500000|2023-09-12 15:45:00|132657.5|132457.5|132642|132442|132657.5|132457.5|132642|132442|34
1694533800000|2023-09-12 15:50:00|132641.5|132441.5|132669|132469|132669|132498.5|132586.5|132434|35
1694534100000|2023-09-12 15:55:00|132666|132466|132599.5|132499.5|132666|132523|132592.5|132444.5|68
1694534400000|2023-09-12 16:00:00|132600|132500|132630.5|132430.5|132659.5|132509.5|132581|132425|107
1694534700000|2023-09-12 16:05:00|132630|132430|132670.5|132470.5|132672|132501|132601|132430|23
1694535000000|2023-09-12 16:10:00|132670|132470|132656.5|132556.5|132698.5|132560.5|132615.5|132469|38
1694535300000|2023-09-12 16:15:00|132655.5|132555.5|132664.5|132464.5|132698|132555.5|132650|132464.5|70
1694535600000|2023-09-12 16:20:00|132663.5|132463.5|132664|132464|132667.5|132467.5|132662.5|132462.5|23
1694535900000|2023-09-12 16:25:00|132662.5|132462.5|132663.5|132463.5|132663.5|132463.5|132659|132459|15
1694536200000|2023-09-12 16:30:00|132663|132463|132703|132503|132703|132503|132662.5|132462.5|20
1694536500000|2023-09-12 16:35:00|132702.5|132502.5|132650|132550|132702.5|132551|132650|132500.5|16
1694536800000|2023-09-12 16:40:00|132650.5|132550.5|132651.5|132551.5|132652.5|132552.5|132650.5|132550.5|7
1694537100000|2023-09-12 16:45:00|132654.5|132554.5|132654|132554|132668|132568|132654|132554|24
1694537400000|2023-09-12 16:50:00|132654.5|132554.5|132655.5|132455.5|132701|132555|132652.5|132454.5|58
1694537700000|2023-09-12 16:55:00|132655|132455|132665.5|132465.5|132667.5|132467.5|132652.5|132452.5|47
1694538000000|2023-09-12 17:00:00|132666|132466|132633.5|132433.5|132667.5|132467.5|132611.5|132411.5|55
1694538300000|2023-09-12 17:05:00|132625.5|132425.5|132569.5|132369.5|132625.5|132425.5|132551|132351|80
1694538600000|2023-09-12 17:10:00|132570|132370|132544.5|132444.5|132588|132444.5|132526.5|132369.5|41
1694538900000|2023-09-12 17:15:00|132547.5|132447.5|132594.5|132394.5|132625.5|132447.5|132547.5|132392.5|40
1694539200000|2023-09-12 17:20:00|132594|132394|132556.5|132356.5|132594|132394|132556.5|132356.5|54
1694539500000|2023-09-12 17:25:00|132556|132356|132559|132359|132559|132359|132552|132352|17
1694539800000|2023-09-12 17:30:00|132558.5|132358.5|132559.5|132359.5|132596|132396|132553.5|132353.5|38
1694540100000|2023-09-12 17:35:00|132560|132360|132531.5|132331.5|132560|132360|132531.5|132331.5|62
1694540400000|2023-09-12 17:40:00|132533.5|132333.5|132540.5|132340.5|132541.5|132341.5|132528.5|132328.5|25
1694540700000|2023-09-12 17:45:00|132547.5|132347.5|132577|132377|132602.5|132402.5|132547.5|132347.5|80
1694541000000|2023-09-12 17:50:00|132576|132376|132577|132377|132578.5|132428.5|132524|132371.5|37
1694541300000|2023-09-12 17:55:00|132578|132378|132589.5|132389.5|132589.5|132389.5|132575.5|132375.5|33
1694541600000|2023-09-12 18:00:00|132588.5|132388.5|132633.5|132433.5|132634|132434|132586.5|132386.5|82
1694541900000|2023-09-12 18:05:00|132634|132434|132611|132411|132634.5|132434.5|132610.5|132410.5|39
1694542200000|2023-09-12 18:10:00|132610.5|132410.5|132611|132411|132611|132411|132610|132410|4
1694542500000|2023-09-12 18:15:00|132610.5|132410.5|132611|132411|132611|132411|132610|132410|4
1694542800000|2023-09-12 18:20:00|132610.5|132410.5|132609.5|132409.5|132610.5|132410.5|132608.5|132408.5|11
1694543100000|2023-09-12 18:25:00|132613|132413|132606.5|132406.5|132625|132425|132576.5|132376.5|65
1694543400000|2023-09-12 18:30:00|132606|132406|132607.5|132407.5|132611|132411|132606|132406|16
1694543700000|2023-09-12 18:35:00|132606.5|132406.5|132610|132410|132611|132411|132598|132398|41
1694544000000|2023-09-12 18:40:00|132607.5|132407.5|132601.5|132401.5|132610|132410|132599.5|132399.5|35
1694544300000|2023-09-12 18:45:00|132603|132403|132602|132402|132604|132404|132602|132402|8
1694544600000|2023-09-12 18:50:00|132602.5|132402.5|132608|132408|132615.5|132415.5|132600.5|132400.5|60
1694544900000|2023-09-12 18:55:00|132609|132409|132603.5|132403.5|132616|132416|132602.5|132402.5|49
1694545200000|2023-09-12 19:00:00|132604.5|132404.5|132590.5|132390.5|132604.5|132404.5|132587|132387|46
1694545500000|2023-09-12 19:05:00|132591|132391|132587.5|132387.5|132591|132391|132584.5|132384.5|45
1694545800000|2023-09-12 19:10:00|132586.5|132386.5|132554.5|132354.5|132586.5|132386.5|132554|132354|32
1694546100000|2023-09-12 19:15:00|132555.5|132355.5|132566.5|132366.5|132569|132369|132551.5|132351.5|78
1694546400000|2023-09-12 19:20:00|132567|132367|132590.5|132390.5|132675.5|132475.5|132562.5|132362.5|50
1694546700000|2023-09-12 19:25:00|132591|132391|132575.5|132375.5|132591|132391|132567|132367|41
1694547000000|2023-09-12 19:30:00|132576|132376|132577|132377|132577|132377|132575.5|132375.5|4
1694547300000|2023-09-12 19:35:00|132578.5|132378.5|132590|132390|132592|132392|132578.5|132378.5|34
1694547600000|2023-09-12 19:40:00|132590.5|132390.5|132591|132391|132641|132452|132552|132390.5|75
1694547900000|2023-09-12 19:45:00|132590.5|132390.5|132572.5|132372.5|132591.5|132391.5|132570|132370|44
1694548200000|2023-09-12 19:50:00|132572|132372|132568|132368|132572.5|132372.5|132567.5|132367.5|16
1694548500000|2023-09-12 19:55:00|132558.5|132358.5|132574|132374|132577|132377|132558.5|132358.5|7
1694563200000|2023-09-13 00:00:00|132613|132253|132439|132239|132655|132297|132417.5|132180|469
1694563500000|2023-09-13 00:05:00|132439.5|132239.5|132421|132321|132473.5|132349|132362.5|132214.5|465
1694563800000|2023-09-13 00:10:00|132416|132316|132378.5|132278.5|132446|132345.5|132343|132239.5|319
1694564100000|2023-09-13 00:15:00|132377.5|132277.5|132472|132372|132472.5|132372.5|132377.5|132277.5|280
1694564400000|2023-09-13 00:20:00|132473.5|132373.5|132521.5|132421.5|132551|132451|132468|132368|334
1694564700000|2023-09-13 00:25:00|132521|132421|132479|132379|132524.5|132424.5|132467|132367|243
1694565000000|2023-09-13 00:30:00|132478.5|132378.5|132414|132314|132478.5|132378.5|132401.5|132301.5|287
1694565300000|2023-09-13 00:35:00|132414.5|132314.5|132430|132330|132434.5|132334.5|132403|132303|266
1694565600000|2023-09-13 00:40:00|132429.5|132329.5|132462.5|132362.5|132467.5|132367.5|132418|132318|240
1694565900000|2023-09-13 00:45:00|132462|132362|132471|132371|132493|132393|132435.5|132335.5|224
1694566200000|2023-09-13 00:50:00|132470.5|132370.5|132448|132348|132476|132376|132448|132348|250
1694566500000|2023-09-13 00:55:00|132447|132347|132482|132382|132501.5|132401.5|132447|132347|233
1694566800000|2023-09-13 01:00:00|132481.5|132381.5|132501.5|132401.5|132524.5|132424.5|132460|132360|272
1694567100000|2023-09-13 01:05:00|132502|132402|132516|132416|132539.5|132439.5|132490.5|132390.5|184
1694567400000|2023-09-13 01:10:00|132515|132415|132495|132395|132530.5|132430.5|132475|132375|200
1694567700000|2023-09-13 01:15:00|132495.5|132395.5|132498.5|132398.5|132501|132401|132434|132334|348
1694568000000|2023-09-13 01:20:00|132502|132402|132494|132394|132515|132415|132483.5|132383.5|218
1694568300000|2023-09-13 01:25:00|132493.5|132393.5|132501|132401|132534|132434|132480.5|132380.5|240
1694568600000|2023-09-13 01:30:00|132501.5|132401.5|132522.5|132422.5|132581|132481|132501.5|132401.5|397
1694568900000|2023-09-13 01:35:00|132522|132422|132595.5|132495.5|132609.5|132509.5|132508.5|132408.5|363
1694569200000|2023-09-13 01:40:00|132596|132496|132592.5|132492.5|132627|132527|132549.5|132449.5|337
1694569500000|2023-09-13 01:45:00|132593|132493|132578.5|132478.5|132593.5|132493.5|132566|132466|187
1694569800000|2023-09-13 01:50:00|132577.5|132477.5|132558|132458|132581|132481|132540|132440|180
1694570100000|2023-09-13 01:55:00|132558.5|132458.5|132518.5|132418.5|132564.5|132464.5|132510.5|132410.5|260
1694570400000|2023-09-13 02:00:00|132518|132418|132524|132424|132530.5|132430.5|132471|132371|300
1694570700000|2023-09-13 02:05:00|132523|132423|132532.5|132432.5|132544.5|132444.5|132513|132413|253
1694571000000|2023-09-13 02:10:00|132533|132433|132592|132492|132602|132502|132517|132417|285
1694571300000|2023-09-13 02:15:00|132591.5|132491.5|132578.5|132478.5|132602.5|132502.5|132567.5|132467.5|177
1694571600000|2023-09-13 02:20:00|132579|132479|132645.5|132545.5|132651.5|132551.5|132578|132478|172
1694571900000|2023-09-13 02:25:00|132645|132545|132645|132545|132669.5|132569.5|132635.5|132535.5|275
1694572200000|2023-09-13 02:30:00|132645.5|132545.5|132651.5|132551.5|132660|132560|132611.5|132511.5|276
1694572500000|2023-09-13 02:35:00|132652.5|132552.5|132720.5|132620.5|132724|132624|132651|132551|339
1694572800000|2023-09-13 02:40:00|132720|132620|132721|132621|132741.5|132641.5|132696|132596|227
1694573100000|2023-09-13 02:45:00|132721.5|132621.5|132704.5|132604.5|132722.5|132622.5|132657.5|132557.5|205
1694573400000|2023-09-13 02:50:00|132704|132604|132730|132630|132737|132637|132703.5|132603.5|196
1694573700000|2023-09-13 02:55:00|132730.5|132630.5|132696.5|132596.5|132731|132631|132677|132577|240
1694574000000|2023-09-13 03:00:00|132694.5|132594.5|132716.5|132616.5|132723.5|132623.5|132677|132577|171
1694574300000|2023-09-13 03:05:00|132716|132616|132752|132652|132756|132656|132715.5|132615.5|147
1694574600000|2023-09-13 03:10:00|132751|132651|132716.5|132616.5|132818|132665|132707|132607|218
1694574900000|2023-09-13 03:15:00|132717|132617|132744.5|132644.5|132753.5|132653.5|132717|132617|163
1694575200000|2023-09-13 03:20:00|132744|132644|132739.5|132639.5|132758.5|132658.5|132726|132626|167
1694575500000|2023-09-13 03:25:00|132737.5|132637.5|132752|132652|132758|132658|132732.5|132632.5|142
1694575800000|2023-09-13 03:30:00|132751|132651|132664.5|132564.5|132751|132651|132633.5|132533.5|352
1694576100000|2023-09-13 03:35:00|132664|132564|132675.5|132575.5|132683|132583|132615.5|132515.5|268
1694576400000|2023-09-13 03:40:00|132677|132577|132683|132583|132699.5|132599.5|132671.5|132571.5|166
1694576700000|2023-09-13 03:45:00|132683.5|132583.5|132683.5|132583.5|132690.5|132590.5|132669|132569|92
1694577000000|2023-09-13 03:50:00|132684|132584|132703|132603|132713|132613|132680|132580|131
1694577300000|2023-09-13 03:55:00|132703.5|132603.5|132702.5|132602.5|132703.5|132603.5|132679|132579|120
1694577600000|2023-09-13 04:00:00|132702|132602|132728.5|132628.5|132729.5|132629.5|132683.5|132583.5|240
1694577900000|2023-09-13 04:05:00|132727|132627|132727|132627|132734.5|132634.5|132718|132618|162
1694578200000|2023-09-13 04:10:00|132726.5|132626.5|132718.5|132618.5|132729|132629|132710.5|132610.5|125
1694578500000|2023-09-13 04:15:00|132719|132619|132685.5|132585.5|132719|132619|132680|132580|176
1694578800000|2023-09-13 04:20:00|132686.5|132586.5|132690|132590|132701|132601|132680.5|132580.5|117
1694579100000|2023-09-13 04:25:00|132689.5|132589.5|132683.5|132583.5|132694|132594|132682.5|132582.5|105
1694579400000|2023-09-13 04:30:00|132683|132583|132670|132570|132692|132592|132660.5|132560.5|155
1694579700000|2023-09-13 04:35:00|132671|132571|132711.5|132611.5|132721|132621|132665|132565|183
1694580000000|2023-09-13 04:40:00|132714|132614|132723.5|132623.5|132724|132624|132696|132596|125
1694580300000|2023-09-13 04:45:00|132723|132623|132720.5|132620.5|132744|132644|132704|132604|184
1694580600000|2023-09-13 04:50:00|132720|132620|132672|132572|132720|132620|132665.5|132565.5|260
1694580900000|2023-09-13 04:55:00|132672.5|132572.5|132672.5|132572.5|132679|132579|132628.5|132528.5|268
1694581200000|2023-09-13 05:00:00|132665.5|132565.5|132599.5|132499.5|132670|132570|132592|132492|273
1694581500000|2023-09-13 05:05:00|132600|132500|132624|132524|132633|132533|132595|132495|278
1694581800000|2023-09-13 05:10:00|132623|132523|132597.5|132497.5|132647.5|132547.5|132589|132489|242
1694582100000|2023-09-13 05:15:00|132598|132498|132632|132532|132641|132541|132598|132498|178
1694582400000|2023-09-13 05:20:00|132631.5|132531.5|132588.5|132488.5|132638|132538|132580|132480|193
1694582700000|2023-09-13 05:25:00|132587.5|132487.5|132625|132525|132627.5|132527.5|132580|132480|194
1694583000000|2023-09-13 05:30:00|132625.5|132525.5|132663.5|132563.5|132678.5|132578.5|132625.5|132525.5|269
1694583300000|2023-09-13 05:35:00|132664|132564|132698.5|132598.5|132713.5|132613.5|132664|132564|151
1694583600000|2023-09-13 05:40:00|132697|132597|132699|132599|132711|132611|132679.5|132579.5|185
1694583900000|2023-09-13 05:45:00|132699.5|132599.5|132710|132610|132718.5|132618.5|132689.5|132589.5|130
1694584200000|2023-09-13 05:50:00|132706|132606|132723.5|132623.5|132745.5|132645.5|132700.5|132600.5|250
1694584500000|2023-09-13 05:55:00|132722.5|132622.5|132679.5|132579.5|132732|132632|132669.5|132569.5|249
1694584800000|2023-09-13 06:00:00|132681|132581|132737|132637|132738.5|132638.5|132681|132581|326
1694585100000|2023-09-13 06:05:00|132737.5|132637.5|132768.5|132668.5|132789|132689|132737.5|132637.5|299
1694585400000|2023-09-13 06:10:00|132767|132667|132791.5|132691.5|132811|132711|132764|132664|297
1694585700000|2023-09-13 06:15:00|132789.5|132689.5|132818.5|132718.5|132851|132751|132788.5|132688.5|306
1694586000000|2023-09-13 06:20:00|132819.5|132719.5|132801|132701|132821.5|132721.5|132784.5|132684.5|279
1694586300000|2023-09-13 06:25:00|132800.5|132700.5|132824|132724|132842.5|132742.5|132795|132695|286
1694586600000|2023-09-13 06:30:00|132822.5|132722.5|132813|132713|132830|132730|132755.5|132655.5|337
1694586900000|2023-09-13 06:35:00|132814|132714|132790|132690|132815.5|132715.5|132776.5|132676.5|95
1694587200000|2023-09-13 06:40:00|132781.5|132681.5|132764|132664|132805|132681.5|132747.5|132605|79
1694587500000|2023-09-13 06:45:00|132766.5|132666.5|132771|132671|132802|132671|132746|132601.5|66
1694587800000|2023-09-13 06:50:00|132770.5|132670.5|132773.5|132673.5|132822.5|132673.5|132768.5|132616|45
1694588100000|2023-09-13 06:55:00|132774|132674|132769.5|132669.5|132819.5|132674|132757|132619.5|48
1694588400000|2023-09-13 07:00:00|132768.5|132668.5|132773|132673|132774|132674|132766.5|132666.5|12
1694588700000|2023-09-13 07:05:00|132776|132676|132791.5|132691.5|132793|132693|132772|132672|42
1694589000000|2023-09-13 07:10:00|132791|132691|132837.5|132637.5|132842|132691|132791|132623|75
1694589300000|2023-09-13 07:15:00|132836.5|132636.5|132810.5|132610.5|132837|132637|132788.5|132588.5|83
1694589600000|2023-09-13 07:20:00|132811|132611|132755|132655|132825|132680.5|132737|132611|78
1694589900000|2023-09-13 07:25:00|132754.5|132654.5|132774.5|132574.5|132810.5|132654.5|132753|132568.5|77
1694590200000|2023-09-13 07:30:00|132775|132575|132768|132568|132782|132582|132764|132564|82
1694590500000|2023-09-13 07:35:00|132767|132567|132731|132631|132774|132632.5|132724|132563|56
1694590800000|2023-09-13 07:40:00|132731.5|132631.5|132767|132567|132796.5|132667.5|132716.5|132563|95
1694591100000|2023-09-13 07:45:00|132768|132568|132726.5|132526.5|132777.5|132577.5|132723|132523|65
1694591400000|2023-09-13 07:50:00|132725.5|132525.5|132734.5|132534.5|132735.5|132535.5|132707.5|132507.5|71
1694591700000|2023-09-13 07:55:00|132733|132533|132741.5|132641.5|132772|132642.5|132686|132532.5|93
1694592000000|2023-09-13 08:00:00|132743|132643|132740.5|132540.5|132794|132654.5|132710|132534|136
1694592300000|2023-09-13 08:05:00|132693|132593|132715|132615|132751.5|132618.5|132693|132544|126
1694592600000|2023-09-13 08:10:00|132715.5|132615.5|132719.5|132619.5|132721.5|132621.5|132715.5|132615.5|137
1694592900000|2023-09-13 08:15:00|132720.5|132620.5|132844|132644|132844|132644|132720.5|132581|121
1694593200000|2023-09-13 08:20:00|132843.5|132643.5|132840|132640|132858|132686.5|132786.5|132628|83
1694593500000|2023-09-13 08:25:00|132839.5|132639.5|132788.5|132588.5|132839.5|132639.5|132777.5|132577.5|141
1694593800000|2023-09-13 08:30:00|132783.5|132583.5|132817|132617|132830|132630|132780|132580|82
1694594100000|2023-09-13 08:35:00|132817.5|132617.5|132831.5|132631.5|132836|132636|132815|132615|76
1694594400000|2023-09-13 08:40:00|132830.5|132630.5|132818.5|132618.5|132830.5|132671|132749|132600.5|85
1694594700000|2023-09-13 08:45:00|132819|132619|132855|132655|132861.5|132661.5|132819|132619|47
1694595000000|2023-09-13 08:50:00|132855.5|132655.5|132874.5|132674.5|132874.5|132674.5|132854.5|132654.5|41
1694595300000|2023-09-13 08:55:00|132875|132675|132860.5|132660.5|132887.5|132738.5|132830|132655|64
1694595600000|2023-09-13 09:00:00|132861|132661|132822|132722|132878.5|132738.5|132821|132659.5|51
1694595900000|2023-09-13 09:05:00|132821.5|132721.5|132838|132638|132850.5|132721.5|132789|132636.5|120
1694596200000|2023-09-13 09:10:00|132842.5|132642.5|132852|132652|132852.5|132652.5|132833|132633|85
1694596500000|2023-09-13 09:15:00|132853|132653|132855|132655|132857.5|132657.5|132853|132653|10
1694596800000|2023-09-13 09:20:00|132855.5|132655.5|132837.5|132637.5|132859.5|132659.5|132817|132617|86
1694597100000|2023-09-13 09:25:00|132836|132636|132822.5|132622.5|132836.5|132636.5|132822.5|132622.5|28
1694597400000|2023-09-13 09:30:00|132821.5|132621.5|132828|132628|132832.5|132632.5|132818|132618|49
1694597700000|2023-09-13 09:35:00|132828.5|132628.5|132767.5|132567.5|132832.5|132632.5|132765.5|132565.5|99
1694598000000|2023-09-13 09:40:00|132768|132568|132805.5|132605.5|132806.5|132606.5|132767|132567|140
1694598300000|2023-09-13 09:45:00|132804.5|132604.5|132800.5|132700.5|132836.5|132700.5|132779|132601|92
1694598600000|2023-09-13 09:50:00|132801|132701|132808.5|132708.5|132811.5|132711.5|132801|132701|18
1694598900000|2023-09-13 09:55:00|132809|132709|132805.5|132705.5|132809|132709|132804.5|132704.5|14
1694599200000|2023-09-13 10:00:00|132806.5|132706.5|132805.5|132705.5|132807.5|132707.5|132800|132700|13
1694599500000|2023-09-13 10:05:00|132804.5|132704.5|132808|132708|132808.5|132708.5|132804.5|132704.5|5
1694599800000|2023-09-13 10:10:00|132808.5|132708.5|132804|132704|132809|132709|132803.5|132703.5|11
1694600100000|2023-09-13 10:15:00|132802.5|132702.5|132833|132633|132833|132702.5|132769|132623|79
1694600400000|2023-09-13 10:20:00|132830.5|132630.5|132821.5|132621.5|132833|132666|132766|132614|36
1694600700000|2023-09-13 10:25:00|132821|132621|132774|132674|132821|132675.5|132771.5|132621|18
1694601000000|2023-09-13 10:30:00|132774.5|132674.5|132833|132633|132835.5|132686.5|132774.5|132629.5|56
1694601300000|2023-09-13 10:35:00|132833.5|132633.5|132837|132637|132838|132638|132833.5|132633.5|10
1694601600000|2023-09-13 10:40:00|132836|132636|132838.5|132638.5|132838.5|132638.5|132835.5|132635.5|8
1694601900000|2023-09-13 10:45:00|132839|132639|132840|132640|132845.5|132645.5|132833.5|132633.5|46
1694602200000|2023-09-13 10:50:00|132839|132639|132780.5|132680.5|132839|132703|132775|132624.5|65
1694602500000|2023-09-13 10:55:00|132780|132680|132764|132664|132815.5|132680|132763|132611|37
1694602800000|2023-09-13 11:00:00|132764.5|132664.5|132765|132665|132766.5|132666.5|132759|132659|61
1694603100000|2023-09-13 11:05:00|132766|132666|132775.5|132675.5|132783.5|132683.5|132764.5|132664.5|42
1694603400000|2023-09-13 11:10:00|132776|132676|132777|132677|132841.5|132679.5|132769|132626.5|35
1694603700000|2023-09-13 11:15:00|132776.5|132676.5|132775.5|132675.5|132776.5|132676.5|132770|132670|18
1694604000000|2023-09-13 11:20:00|132772|132672|132758.5|132558.5|132820.5|132674|132733|132558.5|65
1694604300000|2023-09-13 11:25:00|132757|132557|132726.5|132526.5|132757|132557|132713|132513|96
1694604600000|2023-09-13 11:30:00|132727|132527|132753.5|132553.5|132756.5|132556.5|132727|132527|45
1694604900000|2023-09-13 11:35:00|132754|132554|132749|132549|132754.5|132554.5|132746|132546|30
1694605200000|2023-09-13 11:40:00|132748.5|132548.5|132751.5|132551.5|132751.5|132551.5|132748|132548|11
1694605500000|2023-09-13 11:45:00|132752|132552|132708|132508|132757|132557|132694|132494|43
1694605800000|2023-09-13 11:50:00|132719.5|132519.5|132716|132516|132722.5|132522.5|132709|132509|25
1694606100000|2023-09-13 11:55:00|132715.5|132515.5|132722|132522|132723|132523|132714|132514|41
1694606400000|2023-09-13 12:00:00|132722.5|132522.5|132716.5|132516.5|132738|132538|132714.5|132514.5|75
1694606700000|2023-09-13 12:05:00|132717|132517|132731.5|132631.5|132787.5|132642|132693|132512.5|93
1694607000000|2023-09-13 12:10:00|132730.5|132630.5|132790.5|132590.5|132790.5|132630.5|132724.5|132573.5|144
1694607300000|2023-09-13 12:15:00|132790|132590|132816.5|132616.5|132836|132662|132744.5|132585|139
1694607600000|2023-09-13 12:20:00|132817.5|132617.5|132893|132582|132893|132688|132817.5|132579|82
1694607900000|2023-09-13 12:25:00|132894|132565|132891.5|132531.5|132894|132630|132834|132489.5|223
1694608200000|2023-09-13 12:30:00|132894|132534|132949|132589|133173.5|132813.5|132865|132505|469
1694608500000|2023-09-13 12:35:00|132949.5|132589.5|132881|132584|132957.5|132601|132745|132393|529
1694608800000|2023-09-13 12:40:00|132883|132585|132831|132589|132919|132590|132831|132545.5|276
1694609100000|2023-09-13 12:45:00|132832|132590|132755|132504|132899|132699|132741|132504|281
1694609400000|2023-09-13 12:50:00|132757|132503|132722|132459|132758|132503|132557|132327|337
1694609700000|2023-09-13 12:55:00|132714|132457|132743|132543|132752.5|132552.5|132665|132398|269
1694610000000|2023-09-13 13:00:00|132744|132544|132774.5|132574.5|132885|132617|132744|132493.5|360
1694610300000|2023-09-13 13:05:00|132774|132574|132760|132560|132774|132574|132725.5|132525.5|131
1694610600000|2023-09-13 13:10:00|132760.5|132560.5|132852|132652|132855.5|132655.5|132727|132560.5|110
1694610900000|2023-09-13 13:15:00|132852.5|132652.5|132862|132662|132866.5|132666.5|132843|132643|201
1694611200000|2023-09-13 13:20:00|132861.5|132661.5|132810|132610|132869.5|132669.5|132804|132604|212
1694611500000|2023-09-13 13:25:00|132810.5|132610.5|132738|132538|132836.5|132636.5|132727.5|132527.5|219
1694611800000|2023-09-13 13:30:00|132739|132539|132449.5|132249.5|132748.5|132548.5|132380|132180|357
1694612100000|2023-09-13 13:35:00|132451.5|132251.5|132411|132211|132500|132300|132299|132099|260
1694612400000|2023-09-13 13:40:00|132410.5|132210.5|132587|132387|132691|132491|132410|132210|341
1694612700000|2023-09-13 13:45:00|132586.5|132386.5|132575|132375|132606|132406|132551|132351|229
1694613000000|2023-09-13 13:50:00|132573.5|132373.5|132625|132425|132634|132434|132569.5|132369.5|186
1694613300000|2023-09-13 13:55:00|132629|132429|132550.5|132350.5|132641.5|132441.5|132544.5|132344.5|191
1694613600000|2023-09-13 14:00:00|132553|132353|132593|132393|132593|132393|132547.5|132347.5|113
1694613900000|2023-09-13 14:05:00|132594|132394|132675|132475|132682.5|132482.5|132594|132394|128
1694614200000|2023-09-13 14:10:00|132674.5|132474.5|132646.5|132446.5|132675|132475|132620.5|132420.5|203
1694614500000|2023-09-13 14:15:00|132647|132447|132773.5|132573.5|132777|132577|132640.5|132440.5|258
1694614800000|2023-09-13 14:20:00|132776.5|132576.5|132769.5|132569.5|132791.5|132591.5|132758.5|132558.5|130
1694615100000|2023-09-13 14:25:00|132768.5|132568.5|132755|132555|132769|132569|132751|132551|55
1694615400000|2023-09-13 14:30:00|132754|132554|132742.5|132542.5|132755.5|132555.5|132726.5|132526.5|123
1694615700000|2023-09-13 14:35:00|132744|132544|132614|132414|132779.5|132579.5|132612|132412|162
1694616000000|2023-09-13 14:40:00|132614.5|132414.5|132594|132394|132619|132419|132585.5|132385.5|126
1694616300000|2023-09-13 14:45:00|132594.5|132394.5|132641|132441|132641|132441|132593.5|132393.5|76
1694616600000|2023-09-13 14:50:00|132642|132442|132535|132335|132647|132447|132527|132327|158
1694616900000|2023-09-13 14:55:00|132536|132336|132541.5|132341.5|132554|132354|132520|132320|118
1694617200000|2023-09-13 15:00:00|132542|132342|132485.5|132285.5|132543.5|132343.5|132483|132283|108
1694617500000|2023-09-13 15:05:00|132486|132286|132481.5|132281.5|132508|132308|132442|132242|129
1694617800000|2023-09-13 15:10:00|132483.5|132283.5|132441.5|132241.5|132500|132300|132433|132233|109
1694618100000|2023-09-13 15:15:00|132441|132241|132463|132263|132463|132263|132438.5|132238.5|110
1694618400000|2023-09-13 15:20:00|132462.5|132262.5|132472|132272|132473|132273|132450.5|132250.5|65
1694618700000|2023-09-13 15:25:00|132471.5|132271.5|132463|132263|132475.5|132275.5|132450|132250|101
1694619000000|2023-09-13 15:30:00|132462|132262|132521|132321|132528.5|132328.5|132462|132262|128
1694619300000|2023-09-13 15:35:00|132520.5|132320.5|132501|132301|132545|132345|132486.5|132286.5|134
1694619600000|2023-09-13 15:40:00|132501.5|132301.5|132489|132289|132502|132302|132487.5|132287.5|57
1694619900000|2023-09-13 15:45:00|132489.5|132289.5|132496|132296|132496|132296|132478|132278|116
1694620200000|2023-09-13 15:50:00|132496.5|132296.5|132555.5|132355.5|132555.5|132355.5|132494.5|132294.5|92
1694620500000|2023-09-13 15:55:00|132555|132355|132527|132327|132562|132362|132526.5|132326.5|93
1694620800000|2023-09-13 16:00:00|132523.5|132323.5|132508.5|132308.5|132523.5|132323.5|132507|132307|55
1694621100000|2023-09-13 16:05:00|132510.5|132310.5|132515.5|132315.5|132518.5|132318.5|132499|132299|68
1694621400000|2023-09-13 16:10:00|132514.5|132314.5|132529|132329|132530.5|132330.5|132514.5|132314.5|55
1694621700000|2023-09-13 16:15:00|132520|132320|132465|132265|132520|132320|132445.5|132245.5|79
1694622000000|2023-09-13 16:20:00|132465.5|132265.5|132464.5|132264.5|132466.5|132266.5|132462.5|132262.5|44
1694622300000|2023-09-13 16:25:00|132450.5|132250.5|132439|132239|132450.5|132250.5|132408|132208|168
1694622600000|2023-09-13 16:30:00|132438.5|132238.5|132434.5|132234.5|132449|132249|132431.5|132231.5|119
1694622900000|2023-09-13 16:35:00|132435.5|132235.5|132440.5|132240.5|132446.5|132246.5|132434|132234|22
1694623200000|2023-09-13 16:40:00|132441|132241|132477|132277|132489.5|132289.5|132441|132241|99
1694623500000|2023-09-13 16:45:00|132477.5|132277.5|132460.5|132260.5|132488.5|132288.5|132455|132255|122
1694623800000|2023-09-13 16:50:00|132460|132260|132454.5|132254.5|132464|132264|132453|132253|31
1694624100000|2023-09-13 16:55:00|132454|132254|132456|132256|132456|132256|132445.5|132245.5|46
1694624400000|2023-09-13 17:00:00|132456.5|132256.5|132457|132257|132457.5|132257.5|132454.5|132254.5|22
1694624700000|2023-09-13 17:05:00|132456|132256|132453.5|132253.5|132457.5|132257.5|132453|132253|23
1694625000000|2023-09-13 17:10:00|132452|132252|132444.5|132244.5|132452|132252|132442.5|132242.5|21
1694625300000|2023-09-13 17:15:00|132442.5|132242.5|132446.5|132246.5|132447.5|132247.5|132442.5|132242.5|37
1694625600000|2023-09-13 17:20:00|132446|132246|132443|132243|132450.5|132250.5|132440.5|132240.5|224
1694625900000|2023-09-13 17:25:00|132445.5|132245.5|132444|132244|132448|132248|132440.5|132240.5|205
1694626200000|2023-09-13 17:30:00|132443.5|132243.5|132444.5|132244.5|132448.5|132248.5|132441|132241|144
1694626500000|2023-09-13 17:35:00|132442.5|132242.5|132443|132243|132448.5|132248.5|132440.5|132240.5|91
1694626800000|2023-09-13 17:40:00|132445|132245|132440.5|132240.5|132446.5|132246.5|132435.5|132235.5|95
1694627100000|2023-09-13 17:45:00|132440|132240|132442|132242|132446.5|132246.5|132429|132229|127
1694627400000|2023-09-13 17:50:00|132442.5|132242.5|132445|132245|132449|132249|132442.5|132242.5|57
1694627700000|2023-09-13 17:55:00|132445.5|132245.5|132443.5|132243.5|132446|132246|132428|132228|62
1694628000000|2023-09-13 18:00:00|132443|132243|132443|132243|132445.5|132245.5|132440|132240|52
1694628300000|2023-09-13 18:05:00|132442.5|132242.5|132536.5|132336.5|132541|132341|132442|132242|85
1694628600000|2023-09-13 18:10:00|132535.5|132335.5|132534.5|132334.5|132538|132338|132533.5|132333.5|30
1694628900000|2023-09-13 18:15:00|132531.5|132331.5|132547.5|132347.5|132574|132374|132531.5|132331.5|162
1694629200000|2023-09-13 18:20:00|132547|132347|132542|132342|132547|132347|132541.5|132341.5|10
1694629500000|2023-09-13 18:25:00|132541.5|132341.5|132549|132349|132550|132350|132541.5|132341.5|22
1694629800000|2023-09-13 18:30:00|132550.5|132350.5|132552|132352|132556|132356|132545.5|132345.5|103
1694630100000|2023-09-13 18:35:00|132551.5|132351.5|132547.5|132347.5|132557|132357|132544|132344|107
1694630400000|2023-09-13 18:40:00|132547|132347|132559|132359|132564.5|132364.5|132546|132346|99
1694630700000|2023-09-13 18:45:00|132559.5|132359.5|132562.5|132362.5|132564.5|132364.5|132557|132357|68
1694631000000|2023-09-13 18:50:00|132562|132362|132566.5|132366.5|132572|132372|132559.5|132359.5|68
1694631300000|2023-09-13 18:55:00|132565.5|132365.5|132599.5|132399.5|132609|132409|132560.5|132360.5|119
1694631600000|2023-09-13 19:00:00|132600|132400|132610|132410|132614.5|132414.5|132594.5|132394.5|36
1694631900000|2023-09-13 19:05:00|132609.5|132409.5|132702|132502|132712.5|132512.5|132604.5|132404.5|79
1694632200000|2023-09-13 19:10:00|132701.5|132501.5|132676|132476|132703|132503|132673|132473|71
1694632500000|2023-09-13 19:15:00|132677|132477|132658|132458|132677.5|132477.5|132649.5|132449.5|47
1694632800000|2023-09-13 19:20:00|132658.5|132458.5|132688.5|132488.5|132709|132509|132658|132458|60
1694633100000|2023-09-13 19:25:00|132689.5|132489.5|132720.5|132520.5|132760|132560|132689.5|132489.5|63
1694633400000|2023-09-13 19:30:00|132721.5|132521.5|132698.5|132498.5|132721.5|132521.5|132698.5|132498.5|40
1694633700000|2023-09-13 19:35:00|132699|132499|132657|132457|132699|132499|132656.5|132456.5|49
1694634000000|2023-09-13 19:40:00|132657.5|132457.5|132655.5|132455.5|132665.5|132465.5|132649|132449|85
1694634300000|2023-09-13 19:45:00|132657|132457|132635.5|132435.5|132669.5|132469.5|132633.5|132433.5|98
1694634600000|2023-09-13 19:50:00|132637|132437|132662|132453|132663|132460|132633|132433|83
1694634900000|2023-09-13 19:55:00|132661|132452|132712|132512|132730|132529|132644|132433|51
1694649600000|2023-09-14 00:00:00|132823.5|132463.5|132652.5|132552.5|132841.5|132596.5|132633|132428.5|282
1694649900000|2023-09-14 00:05:00|132651.5|132551.5|132639|132539|132668.5|132568.5|132591.5|132491.5|315
1694650200000|2023-09-14 00:10:00|132637|132537|132629|132529|132679|132579|132609|132509|288
1694650500000|2023-09-14 00:15:00|132628|132528|132669.5|132569.5|132675.5|132575.5|132579|132479|319
1694650800000|2023-09-14 00:20:00|132670|132570|132642|132542|132680|132580|132619.5|132519.5|271
1694651100000|2023-09-14 00:25:00|132633|132533|132654|132554|132662.5|132562.5|132632|132532|247
1694651400000|2023-09-14 00:30:00|132653.5|132553.5|132671.5|132571.5|132696.5|132596.5|132642|132542|349
1694651700000|2023-09-14 00:35:00|132672.5|132572.5|132718.5|132618.5|132725|132625|132667.5|132567.5|321
1694652000000|2023-09-14 00:40:00|132714|132614|132690|132590|132717|132617|132660|132560|301
1694652300000|2023-09-14 00:45:00|132689|132589|132621.5|132521.5|132689|132589|132599.5|132499.5|410
1694652600000|2023-09-14 00:50:00|132625.5|132525.5|132456|132356|132629.5|132529.5|132455.5|132355.5|402
1694652900000|2023-09-14 00:55:00|132455|132355|132433.5|132333.5|132455|132355|132342|132220.5|560
1694653200000|2023-09-14 01:00:00|132432.5|132332.5|132477|132377|132487.5|132387.5|132385|132285|412
1694653500000|2023-09-14 01:05:00|132476.5|132376.5|132431.5|132331.5|132484.5|132384.5|132388.5|132288.5|336
1694653800000|2023-09-14 01:10:00|132436.5|132336.5|132433.5|132333.5|132447|132347|132411|132311|298
1694654100000|2023-09-14 01:15:00|132435.5|132335.5|132472.5|132372.5|132487.5|132387.5|132417|132317|439
1694654400000|2023-09-14 01:20:00|132473|132373|132497|132397|132499|132399|132452.5|132352.5|316
1694654700000|2023-09-14 01:25:00|132494.5|132394.5|132530.5|132430.5|132563|132463|132491|132391|377
1694655000000|2023-09-14 01:30:00|132531.5|132431.5|132573.5|132473.5|132584.5|132484.5|132499|132399|482
1694655300000|2023-09-14 01:35:00|132573|132473|132559.5|132459.5|132602|132502|132551.5|132451.5|418
1694655600000|2023-09-14 01:40:00|132560|132460|132530|132430|132574|132474|132517|132417|322
1694655900000|2023-09-14 01:45:00|132529.5|132429.5|132533.5|132433.5|132535|132435|132504.5|132404.5|212
1694656200000|2023-09-14 01:50:00|132531.5|132431.5|132558|132458|132597.5|132497.5|132530|132430|277
1694656500000|2023-09-14 01:55:00|132558.5|132458.5|132588|132488|132606.5|132506.5|132554.5|132454.5|311
1694656800000|2023-09-14 02:00:00|132584.5|132484.5|132567|132467|132598.5|132498.5|132556|132456|345
1694657100000|2023-09-14 02:05:00|132567.5|132467.5|132621|132521|132630|132530|132563|132463|323
1694657400000|2023-09-14 02:10:00|132622.5|132522.5|132638.5|132538.5|132687|132587|132622|132522|351
1694657700000|2023-09-14 02:15:00|132636|132536|132618|132518|132681|132581|132614|132514|293
1694658000000|2023-09-14 02:20:00|132617.5|132517.5|132565.5|132465.5|132617.5|132517.5|132548.5|132448.5|280
1694658300000|2023-09-14 02:25:00|132566|132466|132523|132423|132567|132467|132520|132420|212
1694658600000|2023-09-14 02:30:00|132523.5|132423.5|132516.5|132416.5|132543|132443|132491|132391|325
1694658900000|2023-09-14 02:35:00|132515|132415|132469|132369|132529|132429|132430.5|132330.5|295
1694659200000|2023-09-14 02:40:00|132468.5|132368.5|132488.5|132388.5|132513|132413|132465|132365|232
1694659500000|2023-09-14 02:45:00|132489|132389|132514|132414|132546|132446|132489|132389|239
1694659800000|2023-09-14 02:50:00|132514.5|132414.5|132510.5|132410.5|132569.5|132469.5|132510.5|132410.5|196
1694660100000|2023-09-14 02:55:00|132510|132410|132546.5|132446.5|132562|132462|132508.5|132408.5|231
1694660400000|2023-09-14 03:00:00|132540|132440|132517|132417|132544.5|132444.5|132489|132389|248
1694660700000|2023-09-14 03:05:00|132518|132418|132515.5|132415.5|132542.5|132442.5|132500|132400|178
1694661000000|2023-09-14 03:10:00|132514.5|132414.5|132517|132417|132530|132430|132506.5|132406.5|161
1694661300000|2023-09-14 03:15:00|132519|132419|132476.5|132376.5|132524.5|132424.5|132459.5|132359.5|208
1694661600000|2023-09-14 03:20:00|132476|132376|132350|132250|132478.5|132378.5|132349|132249|334
1694661900000|2023-09-14 03:25:00|132351|132251|132383.5|132283.5|132393|132293|132342.5|132242.5|304
1694662200000|2023-09-14 03:30:00|132384.5|132284.5|132354|132254|132390.5|132290.5|132353.5|132253.5|181
1694662500000|2023-09-14 03:35:00|132353|132253|132360|132260|132383|132283|132348.5|132248.5|202
1694662800000|2023-09-14 03:40:00|132359.5|132259.5|132386.5|132286.5|132391.5|132291.5|132344.5|132244.5|242
1694663100000|2023-09-14 03:45:00|132385|132285|132374|132274|132400.5|132300.5|132364.5|132264.5|233
1694663400000|2023-09-14 03:50:00|132373|132273|132290|132190|132381.5|132281.5|132245.5|132145.5|375
1694663700000|2023-09-14 03:55:00|132289.5|132189.5|132321|132221|132324|132224|132289|132189|151
1694664000000|2023-09-14 04:00:00|132319.5|132219.5|132338|132238|132347|132247|132310.5|132210.5|185
1694664300000|2023-09-14 04:05:00|132337.5|132237.5|132312|132212|132359.5|132259.5|132308.5|132208.5|203
1694664600000|2023-09-14 04:10:00|132311.5|132211.5|132333.5|132233.5|132335|132235|132309.5|132209.5|126
1694664900000|2023-09-14 04:15:00|132333|132233|132374.5|132274.5|132386|132286|132327|132227|208
1694665200000|2023-09-14 04:20:00|132374|132274|132360|132260|132381|132281|132335.5|132235.5|172
1694665500000|2023-09-14 04:25:00|132359|132259|132389.5|132289.5|132421.5|132321.5|132357|132257|152
1694665800000|2023-09-14 04:30:00|132390|132290|132379.5|132279.5|132413.5|132313.5|132377.5|132277.5|208
1694666100000|2023-09-14 04:35:00|132379|132279|132386|132286|132407.5|132307.5|132377.5|132277.5|200
1694666400000|2023-09-14 04:40:00|132385.5|132285.5|132370.5|132270.5|132405|132305|132359|132259|137
1694666700000|2023-09-14 04:45:00|132370|132270|132386.5|132286.5|132391.5|132291.5|132339|132239|232
1694667000000|2023-09-14 04:50:00|132388.5|132288.5|132303.5|132203.5|132389.5|132289.5|132296.5|132196.5|193
1694667300000|2023-09-14 04:55:00|132304|132204|132298|132198|132322.5|132222.5|132269.5|132169.5|251
1694667600000|2023-09-14 05:00:00|132297|132197|132243|132143|132306.5|132206.5|132243|132143|295
1694667900000|2023-09-14 05:05:00|132242|132142|132211.5|132111.5|132266.5|132166.5|132205|132105|291
1694668200000|2023-09-14 05:10:00|132209|132109|132255|132155|132257|132157|132206.5|132106.5|261
1694668500000|2023-09-14 05:15:00|132255.5|132155.5|132195.5|132095.5|132256|132156|132194|132094|277
1694668800000|2023-09-14 05:20:00|132203|132103|132199|132099|132219|132119|132184|132084|239
1694669100000|2023-09-14 05:25:00|132198.5|132098.5|132201.5|132101.5|132239|132139|132190.5|132090.5|258
1694669400000|2023-09-14 05:30:00|132197|132097|132223.5|132123.5|132260.5|132160.5|132179.5|132079.5|364
1694669700000|2023-09-14 05:35:00|132224.5|132124.5|132271.5|132171.5|132346.5|132205|132221|132091|319
1694670000000|2023-09-14 05:40:00|132272.5|132172.5|132295.5|132195.5|132336|132195.5|132249|132103|334
1694670300000|2023-09-14 05:45:00|132295|132195|132311|132211|132363.5|132221.5|132282.5|132133.5|229
1694670600000|2023-09-14 05:50:00|132310|132210|132363|132263|132367.5|132267.5|132294.5|132153.5|265
1694670900000|2023-09-14 05:55:00|132365|132265|132319.5|132219.5|132366.5|132266.5|132311.5|132211.5|190
1694671200000|2023-09-14 06:00:00|132318.5|132218.5|132346|132246|132349.5|132249.5|132295.5|132195.5|302
1694671500000|2023-09-14 06:05:00|132345.5|132245.5|132366.5|132266.5|132397|132297|132343|132243|297
1694671800000|2023-09-14 06:10:00|132370.5|132270.5|132398.5|132298.5|132400|132300|132364.5|132264.5|167
1694672100000|2023-09-14 06:15:00|132396.5|132296.5|132404.5|132304.5|132435|132335|132392.5|132292.5|208
1694672400000|2023-09-14 06:20:00|132402|132302|132468.5|132368.5|132469|132369|132387.5|132287.5|275
1694672700000|2023-09-14 06:25:00|132469.5|132369.5|132402.5|132302.5|132496|132396|132391.5|132291.5|334
1694673000000|2023-09-14 06:30:00|132401.5|132301.5|132426|132326|132488.5|132346.5|132396|132288.5|189
1694673300000|2023-09-14 06:35:00|132425.5|132325.5|132430.5|132330.5|132515|132337.5|132425|132286.5|36
1694673600000|2023-09-14 06:40:00|132491.5|132291.5|132419|132219|132527.5|132386|132411.5|132211.5|140
1694673900000|2023-09-14 06:45:00|132418.5|132218.5|132415.5|132315.5|132460.5|132316.5|132409|132218|74
1694674200000|2023-09-14 06:50:00|132416|132316|132421.5|132321.5|132421.5|132321.5|132416|132316|21
1694674500000|2023-09-14 06:55:00|132422.5|132322.5|132423.5|132323.5|132426.5|132326.5|132420.5|132320.5|28
1694674800000|2023-09-14 07:00:00|132424|132324|132425.5|132325.5|132427|132327|132424|132324|18
1694675100000|2023-09-14 07:05:00|132426|132326|132425.5|132325.5|132483.5|132342|132421|132283.5|36
1694675400000|2023-09-14 07:10:00|132427|132327|132427|132327|132448.5|132348.5|132418.5|132318.5|62
1694675700000|2023-09-14 07:15:00|132427.5|132327.5|132435|132335|132506|132342.5|132426.5|132285.5|90
1694676000000|2023-09-14 07:20:00|132434.5|132334.5|132432.5|132332.5|132538.5|132389|132432.5|132295.5|95
1694676300000|2023-09-14 07:25:00|132432|132332|132433|132333|132433|132333|132427|132327|16
1694676600000|2023-09-14 07:30:00|132436.5|132336.5|132423.5|132323.5|132489.5|132349.5|132415.5|132282.5|61
1694676900000|2023-09-14 07:35:00|132424|132324|132498|132398|132555.5|132405|132422.5|132299.5|137
1694677200000|2023-09-14 07:40:00|132497.5|132397.5|132561.5|132361.5|132564|132409|132488.5|132354|77
1694677500000|2023-09-14 07:45:00|132561|132361|132564|132364|132577|132377|132561|132361|60
1694677800000|2023-09-14 07:50:00|132564.5|132364.5|132550|132350|132565|132365|132544.5|132344.5|47
1694678100000|2023-09-14 07:55:00|132547.5|132347.5|132417.5|132317.5|132547.5|132347.5|132406|132247|87
1694678400000|2023-09-14 08:00:00|132418|132318|132419|132319|132469|132321.5|132415.5|132253|41
1694678700000|2023-09-14 08:05:00|132419.5|132319.5|132421.5|132321.5|132422.5|132322.5|132419|132319|8
1694679000000|2023-09-14 08:10:00|132422|132322|132425|132325|132499|132330.5|132421|132280.5|58
1694679300000|2023-09-14 08:15:00|132425.5|132325.5|132424|132324|132501|132348|132420|132279|68
1694679600000|2023-09-14 08:20:00|132424.5|132324.5|132427|132327|132427|132327|132423.5|132323.5|23
1694679900000|2023-09-14 08:25:00|132426.5|132326.5|132423|132323|132508.5|132335.5|132420|132286|82
1694680200000|2023-09-14 08:30:00|132422.5|132322.5|132424.5|132324.5|132481|132327|132389.5|132220|126
1694680500000|2023-09-14 08:35:00|132425|132325|132425.5|132325.5|132427.5|132327.5|132425|132325|10
1694680800000|2023-09-14 08:40:00|132425|132325|132427.5|132327.5|132427.5|132327.5|132424.5|132324.5|10
1694681100000|2023-09-14 08:45:00|132428|132328|132426.5|132326.5|132486|132342.5|132426|132286|18
1694681400000|2023-09-14 08:50:00|132427|132327|132430|132330|132431|132331|132426|132326|24
1694681700000|2023-09-14 08:55:00|132429.5|132329.5|132434|132334|132434|132334|132427.5|132327.5|23
1694682000000|2023-09-14 09:00:00|132440|132340|132518|132318|132538|132370|132440|132308|140
1694682300000|2023-09-14 09:05:00|132518.5|132318.5|132485.5|132285.5|132518.5|132318.5|132483|132283|71
1694682600000|2023-09-14 09:10:00|132483|132283|132484.5|132284.5|132511.5|132335.5|132435.5|132283|83
1694682900000|2023-09-14 09:15:00|132484|132284|132509|132309|132511.5|132311.5|132478.5|132278.5|65
1694683200000|2023-09-14 09:20:00|132509.5|132309.5|132511|132311|132511|132311|132491.5|132291.5|63
1694683500000|2023-09-14 09:25:00|132510.5|132310.5|132518.5|132318.5|132519.5|132319.5|132510|132310|28
1694683800000|2023-09-14 09:30:00|132519|132319|132522|132322|132523|132323|132499.5|132299.5|80
1694684100000|2023-09-14 09:35:00|132522.5|132322.5|132520.5|132320.5|132523|132323|132518.5|132318.5|39
1694684400000|2023-09-14 09:40:00|132519|132319|132520|132320|132522|132322|132514.5|132314.5|30
1694684700000|2023-09-14 09:45:00|132519.5|132319.5|132522.5|132322.5|132550|132350|132517|132317|30
1694685000000|2023-09-14 09:50:00|132522|132322|132548|132348|132578|132378|132522|132322|74
1694685300000|2023-09-14 09:55:00|132547|132347|132557.5|132357.5|132566|132366|132547|132347|42
1694685600000|2023-09-14 10:00:00|132558|132358|132555|132355|132559.5|132359.5|132554|132354|23
1694685900000|2023-09-14 10:05:00|132554|132354|132553.5|132353.5|132554|132354|132545|132345|37
1694686200000|2023-09-14 10:10:00|132553|132353|132547.5|132347.5|132555.5|132355.5|132547.5|132347.5|50
1694686500000|2023-09-14 10:15:00|132548|132348|132581|132381|132584|132384|132548|132348|33
1694686800000|2023-09-14 10:20:00|132582|132382|132539|132339|132583|132383|132535|132335|210
1694687100000|2023-09-14 10:25:00|132540.5|132340.5|132478.5|132378.5|132552|132379|132465.5|132303|166
1694687400000|2023-09-14 10:30:00|132483|132383|132488|132388|132492|132392|132483|132383|25
1694687700000|2023-09-14 10:35:00|132488.5|132388.5|132477.5|132277.5|132495|132394|132457.5|132277|68
1694688000000|2023-09-14 10:40:00|132477|132277|132429|132229|132477|132277|132429|132229|89
1694688300000|2023-09-14 10:45:00|132428.5|132228.5|132419.5|132219.5|132429|132229|132411|132211|115
1694688600000|2023-09-14 10:50:00|132420.5|132220.5|132472.5|132272.5|132477.5|132277.5|132420.5|132220.5|114
1694688900000|2023-09-14 10:55:00|132473.5|132273.5|132476|132276|132476|132276|132472.5|132272.5|15
1694689200000|2023-09-14 11:00:00|132475.5|132275.5|132477|132277|132478.5|132278.5|132475|132275|24
1694689500000|2023-09-14 11:05:00|132476.5|132276.5|132538.5|132338.5|132538.5|132338.5|132476.5|132276.5|59
1694689800000|2023-09-14 11:10:00|132539|132339|132541|132341|132543|132343|132535|132335|69
1694690100000|2023-09-14 11:15:00|132540.5|132340.5|132523|132323|132542|132342|132515|132315|83
1694690400000|2023-09-14 11:20:00|132522.5|132322.5|132531|132331|132532.5|132332.5|132519|132319|22
1694690700000|2023-09-14 11:25:00|132531.5|132331.5|132536.5|132336.5|132536.5|132336.5|132512|132312|14
1694691000000|2023-09-14 11:30:00|132536|132336|132534|132334|132536.5|132336.5|132534|132334|7
1694691300000|2023-09-14 11:35:00|132534.5|132334.5|132521|132321|132534.5|132334.5|132520.5|132320.5|8
1694691600000|2023-09-14 11:40:00|132519.5|132319.5|132526|132326|132527|132327|132517|132317|83
1694691900000|2023-09-14 11:45:00|132525|132325|132529.5|132329.5|132531|132331|132519|132319|82
1694692200000|2023-09-14 11:50:00|132530.5|132330.5|132522|132322|132536|132336|132518.5|132318.5|41
1694692500000|2023-09-14 11:55:00|132521.5|132321.5|132490|132290|132528.5|132328.5|132485.5|132285.5|93
1694692800000|2023-09-14 12:00:00|132489|132289|132409|132209|132489.5|132289.5|132406.5|132206.5|76
1694693100000|2023-09-14 12:05:00|132408.5|132208.5|132378|132046|132408.5|132208.5|132375|132046|41
1694693400000|2023-09-14 12:10:00|132382|132045|132539|132206|132544|132211|132379|132045|46
1694693700000|2023-09-14 12:15:00|132534|132205|132538.5|132178.5|132580.5|132220.5|132519|132169.5|321
1694694000000|2023-09-14 12:20:00|132540|132180|132525.5|132325.5|132611.5|132327.5|132521|132173.5|277
1694694300000|2023-09-14 12:25:00|132526.5|132326.5|132546|132186|132618.5|132334.5|132510|132150|290
1694694600000|2023-09-14 12:30:00|132545.5|132185.5|132821.5|132461.5|132992.5|132632.5|132544|132184|469
1694694900000|2023-09-14 12:35:00|132828|132468|132855|132573|132870|132600|132753|132468|392
1694695200000|2023-09-14 12:40:00|132856|132572|132715.5|132515.5|132866|132594.5|132676.5|132476.5|242
1694695500000|2023-09-14 12:45:00|132716|132516|132725.5|132525.5|132748|132548|132672.5|132472.5|141
1694695800000|2023-09-14 12:50:00|132726.5|132526.5|132633|132433|132728.5|132528.5|132583|132269.5|296
1694696100000|2023-09-14 12:55:00|132632|132432|132653.5|132453.5|132697|132497|132631.5|132431.5|203
1694696400000|2023-09-14 13:00:00|132653|132453|132636|132436|132653|132453|132607|132407|178
1694696700000|2023-09-14 13:05:00|132635|132435|132621.5|132421.5|132642.5|132442.5|132569|132369|138
1694697000000|2023-09-14 13:10:00|132622|132422|132586|132386|132636.5|132436.5|132585.5|132385.5|92
1694697300000|2023-09-14 13:15:00|132587|132387|132577|132377|132592|132392|132543|132343|125
1694697600000|2023-09-14 13:20:00|132576|132376|132650.5|132450.5|132650.5|132450.5|132575|132375|131
1694697900000|2023-09-14 13:25:00|132653.5|132453.5|132821.5|132621.5|132822|132622|132653.5|132453.5|138
1694698200000|2023-09-14 13:30:00|132821|132621|132724.5|132524.5|132834|132634|132717|132517|220
1694698500000|2023-09-14 13:35:00|132723.5|132523.5|132681.5|132481.5|132723.5|132523.5|132676|132476|279
1694698800000|2023-09-14 13:40:00|132682.5|132482.5|132683.5|132483.5|132687.5|132487.5|132671|132471|116
1694699100000|2023-09-14 13:45:00|132684|132484|132713.5|132513.5|132724|132524|132679.5|132479.5|179
1694699400000|2023-09-14 13:50:00|132711.5|132511.5|132763.5|132563.5|132765|132565|132707.5|132507.5|333
1694699700000|2023-09-14 13:55:00|132763|132563|132801.5|132601.5|132814|132614|132749|132549|319
1694700000000|2023-09-14 14:00:00|132801|132601|132832.5|132632.5|132832.5|132632.5|132786.5|132586.5|130
1694700300000|2023-09-14 14:05:00|132833|132633|132881.5|132681.5|132884|132684|132833|132633|146
1694700600000|2023-09-14 14:10:00|132882|132682|132907.5|132707.5|132925|132725|132882|132682|99
1694700900000|2023-09-14 14:15:00|132906.5|132706.5|132979.5|132779.5|133007|132807|132892|132705|184
1694701200000|2023-09-14 14:20:00|132980|132780|132903|132703|132980|132780|132900|132700|141
1694701500000|2023-09-14 14:25:00|132903.5|132703.5|132898.5|132698.5|132920.5|132720.5|132898.5|132698.5|112
1694701800000|2023-09-14 14:30:00|132898|132698|132830|132630|132898.5|132698.5|132830|132630|60
1694702100000|2023-09-14 14:35:00|132831.5|132631.5|132843.5|132643.5|132850|132650|132819.5|132619.5|111
1694702400000|2023-09-14 14:40:00|132841|132641|132776.5|132576.5|132841|132641|132687.5|132487.5|165
1694702700000|2023-09-14 14:45:00|132776|132576|132741|132541|132798.5|132598.5|132734.5|132534.5|146
1694703000000|2023-09-14 14:50:00|132741.5|132541.5|132693.5|132493.5|132763.5|132563.5|132693.5|132493.5|122
1694703300000|2023-09-14 14:55:00|132694|132494|132725.5|132525.5|132752.5|132552.5|132693|132493|99
1694703600000|2023-09-14 15:00:00|132726.5|132526.5|132668|132468|132726.5|132526.5|132660|132460|104
1694703900000|2023-09-14 15:05:00|132668.5|132468.5|132639|132439|132670|132470|132637|132437|64
1694704200000|2023-09-14 15:10:00|132638.5|132438.5|132673.5|132473.5|132674.5|132474.5|132636|132436|55
1694704500000|2023-09-14 15:15:00|132675.5|132475.5|132710.5|132510.5|132711|132511|132675.5|132475.5|64
1694704800000|2023-09-14 15:20:00|132711.5|132511.5|132758|132558|132758|132558|132707|132507|79
1694705100000|2023-09-14 15:25:00|132759|132559|132765|132565|132765|132565|132758.5|132558.5|24
1694705400000|2023-09-14 15:30:00|132764.5|132564.5|132766|132566|132768.5|132568.5|132762.5|132562.5|20
1694705700000|2023-09-14 15:35:00|132766.5|132566.5|132796.5|132596.5|132797.5|132597.5|132766.5|132566.5|60
1694706000000|2023-09-14 15:40:00|132795.5|132595.5|132797.5|132597.5|132800|132600|132793.5|132593.5|58
1694706300000|2023-09-14 15:45:00|132798|132598|132753|132553|132799|132599|132748.5|132548.5|43
1694706600000|2023-09-14 15:50:00|132750|132550|132752|132552|132756|132556|132748|132548|47
1694706900000|2023-09-14 15:55:00|132752.5|132552.5|132741|132541|132753.5|132553.5|132732.5|132532.5|79
1694707200000|2023-09-14 16:00:00|132740|132540|132723.5|132523.5|132740|132540|132714|132514|77
1694707500000|2023-09-14 16:05:00|132723|132523|132725.5|132525.5|132725.5|132525.5|132716|132516|35
1694707800000|2023-09-14 16:10:00|132724.5|132524.5|132726|132526|132730|132530|132723.5|132523.5|128
1694708100000|2023-09-14 16:15:00|132725|132525|132728|132528|132734.5|132534.5|132724.5|132524.5|42
1694708400000|2023-09-14 16:20:00|132729|132529|132760.5|132560.5|132812|132612|132725.5|132525.5|76
1694708700000|2023-09-14 16:25:00|132761|132561|132758|132558|132764|132564|132751|132551|80
1694709000000|2023-09-14 16:30:00|132761.5|132561.5|132749|132549|132762|132562|132741|132541|51
1694709300000|2023-09-14 16:35:00|132749.5|132549.5|132761.5|132561.5|132765|132565|132749.5|132549.5|31
1694709600000|2023-09-14 16:40:00|132762.5|132562.5|132774|132574|132775.5|132575.5|132744.5|132544.5|48
1694709900000|2023-09-14 16:45:00|132774.5|132574.5|132818|132618|132829.5|132629.5|132773.5|132573.5|72
1694710200000|2023-09-14 16:50:00|132816.5|132616.5|132774.5|132574.5|132816.5|132616.5|132773.5|132573.5|48
1694710500000|2023-09-14 16:55:00|132775|132575|132816.5|132616.5|132828|132628|132774|132574|65
1694710800000|2023-09-14 17:00:00|132815.5|132615.5|132806|132606|132816.5|132616.5|132804.5|132604.5|30
1694711100000|2023-09-14 17:05:00|132806.5|132606.5|132818.5|132618.5|132820.5|132620.5|132806|132606|47
1694711400000|2023-09-14 17:10:00|132815.5|132615.5|132814|132614|132815.5|132615.5|132811.5|132611.5|23
1694711700000|2023-09-14 17:15:00|132812.5|132612.5|132825|132625|132826|132626|132811.5|132611.5|192
1694712000000|2023-09-14 17:20:00|132827|132627|132896.5|132696.5|132896.5|132696.5|132821.5|132621.5|69
1694712300000|2023-09-14 17:25:00|132897|132697|132897.5|132697.5|132901.5|132701.5|132891|132691|47
1694712600000|2023-09-14 17:30:00|132899.5|132699.5|132900.5|132700.5|132903.5|132703.5|132899.5|132699.5|32
1694712900000|2023-09-14 17:35:00|132901.5|132701.5|132920|132720|132920.5|132720.5|132901.5|132701.5|42
1694713200000|2023-09-14 17:40:00|132924|132724|132927|132727|132931.5|132731.5|132923|132723|74
1694713500000|2023-09-14 17:45:00|132930|132730|132933.5|132733.5|132938.5|132738.5|132925.5|132725.5|120
1694713800000|2023-09-14 17:50:00|132934|132734|132966|132766|132966|132766|132934|132734|83
1694714100000|2023-09-14 17:55:00|132966.5|132766.5|132966.5|132766.5|132968|132768|132966|132766|14
1694714400000|2023-09-14 18:00:00|132966|132766|132963.5|132763.5|132966|132766|132962|132762|15
1694714700000|2023-09-14 18:05:00|132963|132763|132965|132765|132965|132765|132962|132762|30
1694715000000|2023-09-14 18:10:00|132964.5|132764.5|132961.5|132761.5|132964.5|132764.5|132960.5|132760.5|11
1694715300000|2023-09-14 18:15:00|132962.5|132762.5|132963.5|132763.5|132963.5|132763.5|132962|132762|7
1694715600000|2023-09-14 18:20:00|132963|132763|132965.5|132765.5|132965.5|132765.5|132963|132763|8
1694715900000|2023-09-14 18:25:00|132964.5|132764.5|132963|132763|132964.5|132764.5|132963|132763|4
1694716200000|2023-09-14 18:30:00|132964|132764|132947.5|132747.5|132964|132764|132947|132747|43
1694716500000|2023-09-14 18:35:00|132945.5|132745.5|132943.5|132743.5|132948.5|132748.5|132941|132741|26
1694716800000|2023-09-14 18:40:00|132944|132744|132918|132718|132944|132744|132917.5|132717.5|41
1694717100000|2023-09-14 18:45:00|132914.5|132714.5|132919|132719|132920.5|132720.5|132914.5|132714.5|32
1694717400000|2023-09-14 18:50:00|132918.5|132718.5|132921|132721|132924|132724|132917|132717|64
1694717700000|2023-09-14 18:55:00|132922.5|132722.5|132922|132722|132923.5|132723.5|132920|132720|48
1694718000000|2023-09-14 19:00:00|132919.5|132719.5|132916.5|132716.5|132925|132725|132916|132716|20
1694718300000|2023-09-14 19:05:00|132917|132717|132912.5|132712.5|132917|132717|132909|132709|20
1694718600000|2023-09-14 19:10:00|132913.5|132713.5|132914|132714|132914|132714|132912.5|132712.5|4
1694718900000|2023-09-14 19:15:00|132914.5|132714.5|132913.5|132713.5|132914.5|132714.5|132913|132713|4
1694719200000|2023-09-14 19:20:00|132914.5|132714.5|132908|132708|132915.5|132715.5|132901.5|132701.5|25
1694719500000|2023-09-14 19:25:00|132908.5|132708.5|132908.5|132708.5|132909|132709|132906.5|132706.5|15
1694719800000|2023-09-14 19:30:00|132907|132707|132905.5|132705.5|132907|132707|132905|132705|7
1694720100000|2023-09-14 19:35:00|132905|132705|132911|132711|132911.5|132711.5|132903|132703|16
1694720400000|2023-09-14 19:40:00|132912|132712|132909.5|132709.5|132912.5|132712.5|132909.5|132709.5|7
1694720700000|2023-09-14 19:45:00|132910.5|132710.5|132910|132710|132916|132716|132906.5|132706.5|25
1694721000000|2023-09-14 19:50:00|132909|132709|132893.5|132693.5|132910|132710|132893.5|132693.5|28
1694721300000|2023-09-14 19:55:00|132894|132694|132891.5|132691.5|132894.5|132694.5|132889|132689|26
1694736000000|2023-09-15 00:00:00|132968.5|132608.5|132783.5|132683.5|132968.5|132728|132777|132601|185
1694736300000|2023-09-15 00:05:00|132782|132682|132737.5|132637.5|132814|132693.5|132698|132584|377
1694736600000|2023-09-15 00:10:00|132737|132637|132739.5|132639.5|132757.5|132644|132659.5|132557.5|268
1694736900000|2023-09-15 00:15:00|132741|132641|132817|132717|132824.5|132724.5|132709.5|132609.5|306
1694737200000|2023-09-15 00:20:00|132817.5|132717.5|132821|132721|132847.5|132747.5|132786|132686|267
1694737500000|2023-09-15 00:25:00|132818.5|132718.5|132834.5|132734.5|132834.5|132734.5|132790|132690|255
1694737800000|2023-09-15 00:30:00|132835|132735|132829.5|132729.5|132842|132742|132802.5|132702.5|249
1694738100000|2023-09-15 00:35:00|132828|132728|132810|132710|132828|132728|132785|132685|232
1694738400000|2023-09-15 00:40:00|132812|132712|132820|132720|132836|132736|132806.5|132706.5|128
1694738700000|2023-09-15 00:45:00|132818|132718|132793.5|132693.5|132818|132718|132791|132691|246
1694739000000|2023-09-15 00:50:00|132794.5|132694.5|132803.5|132703.5|132821|132721|132784.5|132684.5|235
1694739300000|2023-09-15 00:55:00|132795.5|132695.5|132827|132727|132828|132728|132795.5|132695.5|237
1694739600000|2023-09-15 01:00:00|132828|132728|132864.5|132764.5|132878|132778|132823|132723|268
1694739900000|2023-09-15 01:05:00|132862.5|132762.5|132858.5|132758.5|132882.5|132782.5|132842.5|132742.5|239
1694740200000|2023-09-15 01:10:00|132859|132759|132832.5|132732.5|132859|132759|132815.5|132715.5|259
1694740500000|2023-09-15 01:15:00|132833|132733|132832.5|132732.5|132844.5|132744.5|132743.5|132643.5|460
1694740800000|2023-09-15 01:20:00|132831.5|132731.5|132835.5|132735.5|132845.5|132745.5|132802|132702|295
1694741100000|2023-09-15 01:25:00|132834.5|132734.5|132819.5|132719.5|132834.5|132734.5|132800|132700|292
1694741400000|2023-09-15 01:30:00|132817.5|132717.5|132840.5|132740.5|132846|132746|132791.5|132691.5|345
1694741700000|2023-09-15 01:35:00|132840|132740|132830.5|132730.5|132865|132765|132821|132721|335
1694742000000|2023-09-15 01:40:00|132830|132730|132809.5|132709.5|132832|132732|132796.5|132696.5|241
1694742300000|2023-09-15 01:45:00|132815|132715|132819|132719|132832|132732|132806.5|132706.5|242
1694742600000|2023-09-15 01:50:00|132819.5|132719.5|132806|132706|132821|132721|132792|132692|177
1694742900000|2023-09-15 01:55:00|132806.5|132706.5|132750.5|132550.5|132814.5|132714.5|132726|132550.5|285
1694743200000|2023-09-15 02:00:00|132750|132550|132603.5|132503.5|132750|132550|132484|132354.5|751
1694743500000|2023-09-15 02:05:00|132600.5|132500.5|132556|132456|132637|132537|132491.5|132391.5|523
1694743800000|2023-09-15 02:10:00|132557|132457|132642.5|132542.5|132674.5|132574.5|132555|132455|417
1694744100000|2023-09-15 02:15:00|132643.5|132543.5|132662|132562|132665.5|132565.5|132602|132502|336
1694744400000|2023-09-15 02:20:00|132662.5|132562.5|132631.5|132531.5|132663|132563|132617.5|132517.5|308
1694744700000|2023-09-15 02:25:00|132632|132532|132632|132532|132667.5|132567.5|132626.5|132526.5|271
1694745000000|2023-09-15 02:30:00|132632.5|132532.5|132639|132539|132646|132546|132575|132475|364
1694745300000|2023-09-15 02:35:00|132639.5|132539.5|132621.5|132521.5|132668.5|132568.5|132620|132520|240
1694745600000|2023-09-15 02:40:00|132620|132520|132624.5|132524.5|132636.5|132536.5|132585.5|132485.5|292
1694745900000|2023-09-15 02:45:00|132625.5|132525.5|132577|132477|132635|132535|132556|132456|301
1694746200000|2023-09-15 02:50:00|132578|132478|132554.5|132454.5|132580|132480|132506|132406|394
1694746500000|2023-09-15 02:55:00|132555|132455|132536|132436|132612.5|132461.5|132518.5|132412.5|226
1694746800000|2023-09-15 03:00:00|132534.5|132434.5|132549.5|132449.5|132571.5|132471.5|132524.5|132424.5|253
1694747100000|2023-09-15 03:05:00|132550|132450|132585|132485|132590|132490|132550|132450|187
1694747400000|2023-09-15 03:10:00|132584.5|132484.5|132590|132490|132598.5|132498.5|132578.5|132478.5|158
1694747700000|2023-09-15 03:15:00|132589.5|132489.5|132548.5|132448.5|132593|132493|132538|132438|144
1694748000000|2023-09-15 03:20:00|132549|132449|132547|132447|132556|132456|132524|132424|186
1694748300000|2023-09-15 03:25:00|132546|132446|132558|132458|132580|132480|132546|132446|197
1694748600000|2023-09-15 03:30:00|132557|132457|132549|132449|132569|132469|132541.5|132441.5|168
1694748900000|2023-09-15 03:35:00|132548.5|132448.5|132612.5|132512.5|132621|132521|132526|132426|155
1694749200000|2023-09-15 03:40:00|132611.5|132511.5|132604|132504|132613.5|132513.5|132576|132476|186
1694749500000|2023-09-15 03:45:00|132603.5|132503.5|132569.5|132469.5|132612|132512|132552|132452|183
1694749800000|2023-09-15 03:50:00|132570.5|132470.5|132567|132467|132592|132492|132557.5|132457.5|153
1694750100000|2023-09-15 03:55:00|132568|132468|132573.5|132473.5|132582.5|132482.5|132568|132468|102
1694750400000|2023-09-15 04:00:00|132573|132473|132545.5|132445.5|132576.5|132476.5|132532|132432|176
1694750700000|2023-09-15 04:05:00|132549|132449|132555|132455|132556|132456|132523|132423|188
1694751000000|2023-09-15 04:10:00|132551.5|132451.5|132566|132466|132588.5|132488.5|132546|132446|172
1694751300000|2023-09-15 04:15:00|132565.5|132465.5|132554|132454|132584.5|132484.5|132548.5|132448.5|122
1694751600000|2023-09-15 04:20:00|132555|132455|132558|132458|132562.5|132462.5|132534.5|132434.5|151
1694751900000|2023-09-15 04:25:00|132559|132459|132550.5|132450.5|132576|132476|132543|132443|136
1694752200000|2023-09-15 04:30:00|132553.5|132453.5|132529.5|132429.5|132554|132454|132520.5|132420.5|135
1694752500000|2023-09-15 04:35:00|132530.5|132430.5|132541.5|132441.5|132547|132447|132521|132421|165
1694752800000|2023-09-15 04:40:00|132548|132448|132407|132307|132548|132448|132368|132268|354
1694753100000|2023-09-15 04:45:00|132406.5|132306.5|132383.5|132283.5|132406.5|132306.5|132327|132227|299
1694753400000|2023-09-15 04:50:00|132382.5|132282.5|132386|132286|132406|132306|132374.5|132274.5|180
1694753700000|2023-09-15 04:55:00|132388.5|132288.5|132414.5|132314.5|132423.5|132323.5|132388.5|132288.5|198
1694754000000|2023-09-15 05:00:00|132415|132315|132511.5|132411.5|132512|132412|132414|132314|345
1694754300000|2023-09-15 05:05:00|132511|132411|132511|132411|132549|132449|132488|132388|291
1694754600000|2023-09-15 05:10:00|132511.5|132411.5|132555|132455|132564|132464|132487.5|132387.5|278
1694754900000|2023-09-15 05:15:00|132554|132454|132495|132395|132574|132474|132462|132362|310
1694755200000|2023-09-15 05:20:00|132495.5|132395.5|132431.5|132331.5|132512|132412|132388|132288|283
1694755500000|2023-09-15 05:25:00|132432.5|132332.5|132442|132342|132459|132359|132411|132311|207
1694755800000|2023-09-15 05:30:00|132442.5|132342.5|132492|132392|132508.5|132408.5|132442.5|132342.5|241
1694756100000|2023-09-15 05:35:00|132494.5|132394.5|132524.5|132424.5|132553|132453|132494.5|132394.5|246
1694756400000|2023-09-15 05:40:00|132523.5|132423.5|132574.5|132474.5|132578|132478|132522|132422|224
1694756700000|2023-09-15 05:45:00|132569.5|132469.5|132517|132417|132599.5|132499.5|132517|132417|271
1694757000000|2023-09-15 05:50:00|132516|132416|132521.5|132421.5|132536|132436|132498|132398|261
1694757300000|2023-09-15 05:55:00|132522.5|132422.5|132422|132322|132534|132434|132411|132311|246
1694757600000|2023-09-15 06:00:00|132424|132324|132514|132414|132524.5|132424.5|132422|132322|405
1694757900000|2023-09-15 06:05:00|132514.5|132414.5|132473.5|132373.5|132515.5|132415.5|132435.5|132335.5|290
1694758200000|2023-09-15 06:10:00|132475|132375|132448.5|132348.5|132485.5|132385.5|132441|132341|263
1694758500000|2023-09-15 06:15:00|132449.5|132349.5|132468|132368|132483|132383|132411|132311|345
1694758800000|2023-09-15 06:20:00|132467.5|132367.5|132426.5|132326.5|132477.5|132377.5|132385|132285|277
1694759100000|2023-09-15 06:25:00|132428|132328|132465|132365|132477.5|132377.5|132415.5|132315.5|318
1694759400000|2023-09-15 06:30:00|132458|132358|132594|132394|132640|132440|132452|132341.5|315
1694759700000|2023-09-15 06:35:00|132593.5|132393.5|132576|132376|132593.5|132393.5|132571|132371|67
1694760000000|2023-09-15 06:40:00|132576.5|132376.5|132597.5|132397.5|132613|132413|132568|132368|145
1694760300000|2023-09-15 06:45:00|132595|132395|132595|132395|132595|132395|132581.5|132381.5|108
1694760600000|2023-09-15 06:50:00|132596|132396|132593.5|132393.5|132642.5|132464|132564|132390.5|146
1694760900000|2023-09-15 06:55:00|132595.5|132395.5|132681|132481|132780|132529|132580.5|132385|204
1694761200000|2023-09-15 07:00:00|132683.5|132483.5|132730|132530|132733.5|132533.5|132677|132477|98
1694761500000|2023-09-15 07:05:00|132730.5|132530.5|132646|132446|132730.5|132530.5|132642.5|132442.5|186
1694761800000|2023-09-15 07:10:00|132645.5|132445.5|132624|132424|132645.5|132445.5|132613.5|132413.5|114
1694762100000|2023-09-15 07:15:00|132577|132477|132615.5|132415.5|132650.5|132489|132577|132388.5|106
1694762400000|2023-09-15 07:20:00|132616|132416|132663|132463|132670|132523.5|132591|132414.5|63
1694762700000|2023-09-15 07:25:00|132663.5|132463.5|132646.5|132446.5|132665|132465|132641.5|132441.5|59
1694763000000|2023-09-15 07:30:00|132646|132446|132673|132473|132675.5|132475.5|132632|132432|97
1694763300000|2023-09-15 07:35:00|132672.5|132472.5|132571|132471|132674|132474|132540|132389.5|127
1694763600000|2023-09-15 07:40:00|132571.5|132471.5|132622|132422|132659|132497.5|132571.5|132412|93
1694763900000|2023-09-15 07:45:00|132621.5|132421.5|132590|132390|132622|132422|132576.5|132376.5|59
1694764200000|2023-09-15 07:50:00|132590.5|132390.5|132611.5|132411.5|132612.5|132412.5|132585.5|132385.5|53
1694764500000|2023-09-15 07:55:00|132611|132411|132611.5|132411.5|132631|132431|132586|132386|98
1694764800000|2023-09-15 08:00:00|132610.5|132410.5|132630|132430|132644.5|132444.5|132579|132379|109
1694765100000|2023-09-15 08:05:00|132631|132431|132634.5|132434.5|132643|132443|132630|132430|41
1694765400000|2023-09-15 08:10:00|132634|132434|132624.5|132424.5|132643.5|132465|132565|132408.5|64
1694765700000|2023-09-15 08:15:00|132624|132424|132642|132442|132643|132443|132620|132420|68
1694766000000|2023-09-15 08:20:00|132641.5|132441.5|132641|132441|132641.5|132441.5|132638|132438|25
1694766300000|2023-09-15 08:25:00|132642|132442|132654.5|132454.5|132656.5|132456.5|132637|132437|61
1694766600000|2023-09-15 08:30:00|132653|132453|132690.5|132490.5|132695.5|132495.5|132652|132452|100
1694766900000|2023-09-15 08:35:00|132691|132491|132777|132577|132791|132591|132691|132491|115
1694767200000|2023-09-15 08:40:00|132777.5|132577.5|132831.5|132631.5|132831.5|132631.5|132776|132576|119
1694767500000|2023-09-15 08:45:00|132831|132631|132815.5|132615.5|132840.5|132640.5|132814.5|132614.5|86
1694767800000|2023-09-15 08:50:00|132815|132615|132751|132551|132815|132615|132737|132537|68
1694768100000|2023-09-15 08:55:00|132751.5|132551.5|132764|132564|132777.5|132577.5|132750|132550|27
1694768400000|2023-09-15 09:00:00|132763|132563|132769|132569|132785|132585|132759|132559|120
1694768700000|2023-09-15 09:05:00|132769.5|132569.5|132772.5|132572.5|132773|132573|132767.5|132567.5|120
1694769000000|2023-09-15 09:10:00|132773|132573|132742|132542|132773|132573|132738|132538|82
1694769300000|2023-09-15 09:15:00|132742.5|132542.5|132747.5|132547.5|132747.5|132547.5|132742.5|132542.5|48
1694769600000|2023-09-15 09:20:00|132746.5|132546.5|132722.5|132522.5|132746.5|132546.5|132711|132511|46
1694769900000|2023-09-15 09:25:00|132723.5|132523.5|132721|132521|132726|132526|132721|132521|20
1694770200000|2023-09-15 09:30:00|132721.5|132521.5|132723|132523|132723|132523|132719|132519|19
1694770500000|2023-09-15 09:35:00|132722.5|132522.5|132723.5|132523.5|132728.5|132528.5|132722.5|132522.5|37
1694770800000|2023-09-15 09:40:00|132722.5|132522.5|132726|132526|132731.5|132531.5|132722|132522|61
1694771100000|2023-09-15 09:45:00|132725|132525|132729.5|132529.5|132749.5|132549.5|132717.5|132517.5|138
1694771400000|2023-09-15 09:50:00|132728|132528|132737.5|132537.5|132737.5|132537.5|132722|132522|359
1694771700000|2023-09-15 09:55:00|132738|132538|132747.5|132547.5|132751|132551|132733|132533|114
1694772000000|2023-09-15 10:00:00|132747|132547|132702|132602|132755|132602.5|132688|132529|76
1694772300000|2023-09-15 10:05:00|132701.5|132601.5|132784|132584|132785.5|132618|132701.5|132550|75
1694772600000|2023-09-15 10:10:00|132784.5|132584.5|132785|132585|132794.5|132594.5|132784.5|132584.5|36
1694772900000|2023-09-15 10:15:00|132785.5|132585.5|132790|132590|132794|132594|132785.5|132585.5|30
1694773200000|2023-09-15 10:20:00|132789.5|132589.5|132788.5|132588.5|132789.5|132589.5|132786.5|132586.5|7
1694773500000|2023-09-15 10:25:00|132789.5|132589.5|132835.5|132635.5|132837|132637|132787.5|132587.5|61
1694773800000|2023-09-15 10:30:00|132836.5|132636.5|132797.5|132697.5|132854|132702|132797.5|132624.5|91
1694774100000|2023-09-15 10:35:00|132798|132698|132840.5|132640.5|132846|132700.5|132797.5|132637.5|47
1694774400000|2023-09-15 10:40:00|132841|132641|132887|132687|132889.5|132704|132804|132639.5|48
1694774700000|2023-09-15 10:45:00|132886.5|132686.5|132875|132675|132896|132696|132795.5|132642|54
1694775000000|2023-09-15 10:50:00|132875.5|132675.5|132853.5|132653.5|132878|132678|132853.5|132653.5|25
1694775300000|2023-09-15 10:55:00|132854.5|132654.5|132864.5|132664.5|132871.5|132671.5|132854.5|132654.5|32
1694775600000|2023-09-15 11:00:00|132865|132665|132863.5|132663.5|132865|132665|132863.5|132663.5|4
1694775900000|2023-09-15 11:05:00|132863|132663|132855|132655|132863|132663|132855|132655|6
1694776200000|2023-09-15 11:10:00|132855.5|132655.5|132860.5|132660.5|132860.5|132660.5|132855.5|132655.5|5
1694776800000|2023-09-15 11:20:00|132861.5|132661.5|132760|132560|132869.5|132669.5|132758.5|132558.5|59
1694777100000|2023-09-15 11:25:00|132760.5|132560.5|132764.5|132564.5|132784.5|132584.5|132760.5|132560.5|35
1694777400000|2023-09-15 11:30:00|132764|132564|132785.5|132585.5|132786.5|132586.5|132764|132564|11
1694777700000|2023-09-15 11:35:00|132785|132585|132781.5|132581.5|132785|132585|132780.5|132580.5|6
1694778000000|2023-09-15 11:40:00|132782|132582|132782.5|132582.5|132782.5|132582.5|132782|132582|2
1694778300000|2023-09-15 11:45:00|132784|132584|132783.5|132583.5|132792.5|132592.5|132782.5|132582.5|8
1694778600000|2023-09-15 11:50:00|132782.5|132582.5|132774.5|132574.5|132790|132590|132750.5|132550.5|36
1694778900000|2023-09-15 11:55:00|132775|132575|132776.5|132576.5|132784|132584|132775|132575|18
1694779200000|2023-09-15 12:00:00|132777|132577|132776.5|132576.5|132778|132578|132776.5|132576.5|4
1694779500000|2023-09-15 12:05:00|132775.5|132575.5|132735|132535|132775.5|132575.5|132735|132535|16
1694779800000|2023-09-15 12:10:00|132734.5|132534.5|132730.5|132530.5|132735|132587|132685|132514.5|35
1694780100000|2023-09-15 12:15:00|132733.5|132533.5|132683|132583|132739|132589.5|132680|132530|25
1694780400000|2023-09-15 12:20:00|132682.5|132582.5|132690.5|132590.5|132738|132591|132682.5|132538|14
1694780700000|2023-09-15 12:25:00|132691|132591|132748.5|132548.5|132757.5|132613.5|132691|132522.5|79
1694781000000|2023-09-15 12:30:00|132784|132584|132823|132623|132823|132623|132784|132584|143
1694781300000|2023-09-15 12:35:00|132822.5|132622.5|132874.5|132674.5|132874.5|132674.5|132803.5|132603.5|122
1694781600000|2023-09-15 12:40:00|132873.5|132673.5|132873|132673|132878|132678|132852.5|132652.5|57
1694781900000|2023-09-15 12:45:00|132872.5|132672.5|132843|132643|132876|132676|132841|132641|47
1694782200000|2023-09-15 12:50:00|132842|132642|132843|132643|132859|132659|132840|132640|20
1694782500000|2023-09-15 12:55:00|132842|132642|132809.5|132609.5|132843.5|132643.5|132809.5|132609.5|33
1694782800000|2023-09-15 13:00:00|132805.5|132605.5|132825|132625|132846.5|132667.5|132767.5|132593|160
1694783100000|2023-09-15 13:05:00|132825.5|132625.5|132750|132550|132825.5|132625.5|132730.5|132530.5|69
1694783400000|2023-09-15 13:10:00|132755.5|132555.5|132664|132464|132776|132576|132664|132464|100
1694783700000|2023-09-15 13:15:00|132669.5|132469.5|132759|132559|132760|132560|132648|132448|151
1694784000000|2023-09-15 13:20:00|132760|132560|132789|132589|132796|132596|132760|132560|95
1694784300000|2023-09-15 13:25:00|132788.5|132588.5|132766.5|132566.5|132788.5|132588.5|132727|132527|120
1694784600000|2023-09-15 13:30:00|132767|132567|132718|132518|132782|132602.5|132702.5|132513|110
1694784900000|2023-09-15 13:35:00|132719.5|132519.5|132630.5|132430.5|132723|132579|132630|132430|111
1694785200000|2023-09-15 13:40:00|132630|132430|132684|132484|132685|132485|132609|132409|140
1694785500000|2023-09-15 13:45:00|132685|132485|132722|132522|132728.5|132528.5|132685|132485|118
1694785800000|2023-09-15 13:50:00|132722.5|132522.5|132716.5|132516.5|132732.5|132532.5|132701.5|132501.5|71
1694786100000|2023-09-15 13:55:00|132717|132517|132831.5|132471.5|132832|132517|132702.5|132467|102
1694786400000|2023-09-15 14:00:00|132831|132471|132474.5|132274.5|132831|132486|132465|132265|267
1694786700000|2023-09-15 14:05:00|132475|132275|132514|132314|132536|132336|132415.5|132215.5|181
1694787000000|2023-09-15 14:10:00|132512|132312|132612.5|132412.5|132614|132414|132509.5|132309.5|111
1694787300000|2023-09-15 14:15:00|132613|132413|132640.5|132440.5|132676.5|132476.5|132613|132413|151
1694787600000|2023-09-15 14:20:00|132641|132441|132661|132461|132698.5|132498.5|132636.5|132436.5|126
1694787900000|2023-09-15 14:25:00|132661.5|132461.5|132648.5|132448.5|132664|132464|132635|132435|99
1694788200000|2023-09-15 14:30:00|132648|132448|132711|132511|132728.5|132528.5|132648|132448|98
1694788500000|2023-09-15 14:35:00|132711.5|132511.5|132691|132491|132721.5|132521.5|132691|132491|57
1694788800000|2023-09-15 14:40:00|132690.5|132490.5|132647|132447|132690.5|132490.5|132643.5|132443.5|70
1694789100000|2023-09-15 14:45:00|132646.5|132446.5|132624.5|132424.5|132647|132447|132597|132397|63
1694789400000|2023-09-15 14:50:00|132625|132425|132727|132527|132754.5|132554.5|132625|132425|68
1694789700000|2023-09-15 14:55:00|132726|132526|132720|132520|132729.5|132529.5|132708|132508|53
1694790000000|2023-09-15 15:00:00|132721|132521|132740|132540|132743|132543|132716|132516|87
1694790300000|2023-09-15 15:05:00|132741|132541|132744|132544|132749|132549|132738.5|132538.5|60
1694790600000|2023-09-15 15:10:00|132743.5|132543.5|132667.5|132467.5|132743.5|132543.5|132666.5|132466.5|91
1694790900000|2023-09-15 15:15:00|132668.5|132468.5|132628|132428|132675.5|132475.5|132625|132425|84
1694791200000|2023-09-15 15:20:00|132627.5|132427.5|132582.5|132382.5|132634|132434|132580|132380|79
1694791500000|2023-09-15 15:25:00|132581.5|132381.5|132568.5|132368.5|132587|132387|132568.5|132368.5|40
1694791800000|2023-09-15 15:30:00|132569|132369|132701.5|132501.5|132734.5|132534.5|132555|132355|102
1694792100000|2023-09-15 15:35:00|132709.5|132509.5|132682|132482|132743.5|132543.5|132660.5|132460.5|113
1694792400000|2023-09-15 15:40:00|132681.5|132481.5|132622|132422|132681.5|132481.5|132618.5|132418.5|83
1694792700000|2023-09-15 15:45:00|132621.5|132421.5|132600.5|132400.5|132621.5|132421.5|132557.5|132357.5|134
1694793000000|2023-09-15 15:50:00|132599.5|132399.5|132661|132461|132669|132469|132582|132382|178
1694793300000|2023-09-15 15:55:00|132662|132462|132686.5|132486.5|132710.5|132510.5|132662|132462|148
1694793600000|2023-09-15 16:00:00|132687|132487|132666.5|132466.5|132688.5|132488.5|132663|132463|64
1694793900000|2023-09-15 16:05:00|132667|132467|132648|132448|132675|132475|132648|132448|86
1694794200000|2023-09-15 16:10:00|132648.5|132448.5|132620|132420|132648.5|132448.5|132620|132420|20
1694794500000|2023-09-15 16:15:00|132619.5|132419.5|132613|132413|132619.5|132419.5|132613|132413|12
1694794800000|2023-09-15 16:20:00|132613.5|132413.5|132627.5|132427.5|132627.5|132427.5|132613.5|132413.5|16
1694795100000|2023-09-15 16:25:00|132630|132430|132651|132451|132661.5|132461.5|132630|132430|53
1694795400000|2023-09-15 16:30:00|132650|132450|132652.5|132452.5|132655.5|132455.5|132649|132449|27
1694795700000|2023-09-15 16:35:00|132653.5|132453.5|132636.5|132436.5|132656|132456|132634|132434|93
1694796000000|2023-09-15 16:40:00|132636|132436|132592.5|132392.5|132636|132436|132591.5|132391.5|62
1694796300000|2023-09-15 16:45:00|132592|132392|132618|132418|132620|132420|132591.5|132391.5|54
1694796600000|2023-09-15 16:50:00|132619|132419|132684.5|132484.5|132684.5|132484.5|132619|132419|40
1694796900000|2023-09-15 16:55:00|132685|132485|132672.5|132472.5|132696.5|132496.5|132660|132460|73
1694797200000|2023-09-15 17:00:00|132672|132472|132760.5|132560.5|132777|132577|132672|132472|174
1694797500000|2023-09-15 17:05:00|132763|132563|132764|132564|132766|132566|132760.5|132560.5|110
1694797800000|2023-09-15 17:10:00|132764.5|132564.5|132767.5|132567.5|132769.5|132569.5|132764|132564|10
1694798100000|2023-09-15 17:15:00|132768|132568|132777|132577|132777|132577|132767.5|132567.5|21
1694798400000|2023-09-15 17:20:00|132777.5|132577.5|132772|132572|132782.5|132582.5|132751.5|132551.5|32
1694798700000|2023-09-15 17:25:00|132773.5|132573.5|132771|132571|132774|132574|132771|132571|7
1694799000000|2023-09-15 17:30:00|132770.5|132570.5|132732|132632|132771.5|132637|132720|132570|37
1694799300000|2023-09-15 17:35:00|132731.5|132631.5|132726.5|132626.5|132731.5|132631.5|132726.5|132626.5|13
1694799600000|2023-09-15 17:40:00|132727.5|132627.5|132740.5|132640.5|132741|132641|132727|132627|15
1694799900000|2023-09-15 17:45:00|132741|132641|132742|132642|132742.5|132642.5|132741|132641|4
1694800200000|2023-09-15 17:50:00|132741.5|132641.5|132742.5|132642.5|132742.5|132642.5|132739.5|132639.5|11
1694800500000|2023-09-15 17:55:00|132743|132643|132741.5|132641.5|132743.5|132643.5|132741.5|132641.5|11
1694800800000|2023-09-15 18:00:00|132742|132642|132743|132643|132744.5|132644.5|132742|132642|18
1694801100000|2023-09-15 18:05:00|132744|132644|132741|132641|132744.5|132644.5|132739.5|132639.5|18
1694801400000|2023-09-15 18:10:00|132741.5|132641.5|132742.5|132642.5|132742.5|132642.5|132741.5|132641.5|3
1694801700000|2023-09-15 18:15:00|132742|132642|132741|132641|132742|132642|132741|132641|2
1694802000000|2023-09-15 18:20:00|132741.5|132641.5|132827.5|132627.5|132829|132660|132741|132612.5|37
1694802300000|2023-09-15 18:25:00|132827|132627|132828.5|132628.5|132829|132629|132827|132627|8
1694802600000|2023-09-15 18:30:00|132828|132628|132828|132628|132828|132628|132828|132628|1
1694802900000|2023-09-15 18:35:00|132829|132629|132803|132603|132831.5|132631.5|132801|132601|23
1694803500000|2023-09-15 18:45:00|132803.5|132603.5|132793.5|132593.5|132804|132604|132789.5|132589.5|10
1694803800000|2023-09-15 18:50:00|132793|132593|132794|132594|132794|132594|132792.5|132592.5|20
1694804100000|2023-09-15 18:55:00|132793.5|132593.5|132793.5|132593.5|132793.5|132593.5|132793.5|132593.5|1
1694804400000|2023-09-15 19:00:00|132793|132593|132787.5|132587.5|132794|132594|132787|132587|25
1694804700000|2023-09-15 19:05:00|132788|132588|132789|132589|132789.5|132589.5|132788|132588|9
1694805000000|2023-09-15 19:10:00|132788.5|132588.5|132790.5|132590.5|132792.5|132592.5|132788.5|132588.5|18
1694805300000|2023-09-15 19:15:00|132789.5|132589.5|132783.5|132583.5|132790.5|132590.5|132783|132583|33
1694805600000|2023-09-15 19:20:00|132786|132586|132792|132592|132796.5|132596.5|132783.5|132583.5|47
1694805900000|2023-09-15 19:25:00|132794|132594|132783.5|132583.5|132796|132596|132783.5|132583.5|24
1694806200000|2023-09-15 19:30:00|132784|132584|132788|132588|132790|132590|132783.5|132583.5|23
1694806500000|2023-09-15 19:35:00|132788.5|132588.5|132791|132591|132791|132591|132787|132587|12
1694806800000|2023-09-15 19:40:00|132795|132595|132789.5|132589.5|132807.5|132607.5|132788|132588|55
1694807100000|2023-09-15 19:45:00|132790|132590|132804|132604|132804|132604|132788|132588|18
1694807400000|2023-09-15 19:50:00|132803.5|132603.5|132785|132585|132805.5|132605.5|132784|132584|48
1694807700000|2023-09-15 19:55:00|132785.5|132585.5|132790.5|132590.5|132792.5|132592.5|132784|132584|26
1694995200000|2023-09-18 00:00:00|132853|132493|132649.5|132549.5|132855|132634|132596.5|132476|346
1694995500000|2023-09-18 00:05:00|132649|132549|132645|132545|132659.5|132559.5|132582.5|132482.5|338
1694995800000|2023-09-18 00:10:00|132647|132547|132662|132562|132683.5|132583.5|132625.5|132525.5|259
1694996100000|2023-09-18 00:15:00|132661|132561|132658.5|132558.5|132680.5|132580.5|132640.5|132540.5|152
1694996400000|2023-09-18 00:20:00|132659.5|132559.5|132651.5|132551.5|132685|132585|132603|132503|348
1694996700000|2023-09-18 00:25:00|132650.5|132550.5|132627|132527|132650.5|132550.5|132616|132516|243
1694997000000|2023-09-18 00:30:00|132627.5|132527.5|132588.5|132488.5|132630.5|132530.5|132528.5|132428.5|345
1694997300000|2023-09-18 00:35:00|132584.5|132484.5|132613|132513|132620.5|132520.5|132570.5|132470.5|244
1694997600000|2023-09-18 00:40:00|132612|132512|132577.5|132477.5|132614|132514|132564.5|132464.5|215
1694997900000|2023-09-18 00:45:00|132578|132478|132554|132454|132597|132497|132547.5|132447.5|237
1694998200000|2023-09-18 00:50:00|132553|132453|132509|132409|132573|132473|132509|132409|287
1694998500000|2023-09-18 00:55:00|132505|132405|132484|132384|132518.5|132418.5|132469.5|132369.5|388
1694998800000|2023-09-18 01:00:00|132483|132383|132517.5|132417.5|132520.5|132420.5|132481|132381|292
1694999100000|2023-09-18 01:05:00|132518|132418|132512|132412|132522|132422|132497|132397|239
1694999400000|2023-09-18 01:10:00|132510.5|132410.5|132487|132387|132518|132418|132471|132371|290
1694999700000|2023-09-18 01:15:00|132486.5|132386.5|132581.5|132481.5|132588.5|132488.5|132476|132376|357
1695000000000|2023-09-18 01:20:00|132584.5|132484.5|132569|132469|132605|132505|132546.5|132446.5|339
1695000300000|2023-09-18 01:25:00|132568.5|132468.5|132548|132448|132572.5|132472.5|132548|132448|207
1695000600000|2023-09-18 01:30:00|132549|132449|132562.5|132462.5|132614.5|132514.5|132549|132449|398
1695000900000|2023-09-18 01:35:00|132563|132463|132561|132461|132588|132488|132548|132448|239
1695001200000|2023-09-18 01:40:00|132560|132460|132558|132458|132595|132495|132556.5|132456.5|327
1695001500000|2023-09-18 01:45:00|132557.5|132457.5|132582.5|132482.5|132594|132494|132557|132457|223
1695001800000|2023-09-18 01:50:00|132583|132483|132591|132491|132603|132503|132577|132477|196
1695002100000|2023-09-18 01:55:00|132590.5|132490.5|132580|132480|132596|132496|132565|132465|217
1695002400000|2023-09-18 02:00:00|132580.5|132480.5|132532.5|132432.5|132580.5|132480.5|132509.5|132409.5|287
1695002700000|2023-09-18 02:05:00|132532|132432|132513.5|132413.5|132541.5|132441.5|132500|132400|293
1695003000000|2023-09-18 02:10:00|132513|132413|132500.5|132400.5|132521|132421|132490.5|132390.5|218
1695003300000|2023-09-18 02:15:00|132501.5|132401.5|132509|132409|132509|132409|132478.5|132378.5|185
1695003600000|2023-09-18 02:20:00|132510|132410|132480.5|132380.5|132512.5|132412.5|132469.5|132369.5|208
1695003900000|2023-09-18 02:25:00|132479.5|132379.5|132488.5|132388.5|132505|132405|132479.5|132379.5|174
1695004200000|2023-09-18 02:30:00|132491|132391|132515.5|132415.5|132516.5|132416.5|132487|132387|144
1695004500000|2023-09-18 02:35:00|132514|132414|132481.5|132381.5|132514.5|132414.5|132445.5|132345.5|206
1695004800000|2023-09-18 02:40:00|132480.5|132380.5|132502.5|132402.5|132520.5|132420.5|132479.5|132379.5|169
1695005100000|2023-09-18 02:45:00|132502|132402|132488.5|132388.5|132509.5|132409.5|132483.5|132383.5|179
1695005400000|2023-09-18 02:50:00|132489|132389|132497|132397|132498|132398|132483.5|132383.5|213
1695005700000|2023-09-18 02:55:00|132498|132398|132487.5|132387.5|132515.5|132415.5|132484|132384|118
1695006000000|2023-09-18 03:00:00|132487|132387|132497.5|132397.5|132503|132403|132480|132380|185
1695006300000|2023-09-18 03:05:00|132497|132397|132516|132416|132522|132422|132497|132397|103
1695006600000|2023-09-18 03:10:00|132515|132415|132507|132407|132519.5|132419.5|132490|132390|145
1695006900000|2023-09-18 03:15:00|132504.5|132404.5|132450.5|132350.5|132504.5|132404.5|132450.5|132350.5|138
1695007200000|2023-09-18 03:20:00|132451|132351|132465|132365|132470|132370|132451|132351|155
1695007500000|2023-09-18 03:25:00|132463|132363|132488.5|132388.5|132503|132403|132461.5|132361.5|148
1695007800000|2023-09-18 03:30:00|132488|132388|132503.5|132403.5|132528|132428|132488|132388|162
1695008100000|2023-09-18 03:35:00|132503|132403|132516|132416|132519|132419|132491|132391|138
1695008400000|2023-09-18 03:40:00|132514|132414|132524.5|132424.5|132538|132438|132509|132409|93
1695008700000|2023-09-18 03:45:00|132527|132427|132531|132431|132547|132447|132511.5|132411.5|199
1695009000000|2023-09-18 03:50:00|132530.5|132430.5|132478|132378|132530.5|132430.5|132477|132377|141
1695009300000|2023-09-18 03:55:00|132478.5|132378.5|132476.5|132376.5|132486.5|132386.5|132463.5|132363.5|92
1695009600000|2023-09-18 04:00:00|132477.5|132377.5|132483|132383|132502|132402|132476.5|132376.5|149
1695009900000|2023-09-18 04:05:00|132483.5|132383.5|132474.5|132374.5|132494|132394|132468|132368|106
1695010200000|2023-09-18 04:10:00|132475|132375|132475|132375|132479.5|132379.5|132462.5|132362.5|130
1695010500000|2023-09-18 04:15:00|132473|132373|132461|132361|132480.5|132380.5|132458|132358|135
1695010800000|2023-09-18 04:20:00|132459|132359|132391|132291|132459|132359|132382|132282|266
1695011100000|2023-09-18 04:25:00|132392|132292|132418.5|132318.5|132421|132321|132374|132274|185
1695011400000|2023-09-18 04:30:00|132419|132319|132423|132323|132441|132341|132407.5|132307.5|109
1695011700000|2023-09-18 04:35:00|132420.5|132320.5|132422|132322|132427|132327|132408|132308|110
1695012000000|2023-09-18 04:40:00|132421|132321|132430|132330|132438.5|132338.5|132418|132318|98
1695012300000|2023-09-18 04:45:00|132429|132329|132410|132310|132437|132337|132399.5|132299.5|91
1695012600000|2023-09-18 04:50:00|132406|132306|132401.5|132301.5|132412|132312|132400.5|132300.5|95
1695012900000|2023-09-18 04:55:00|132400|132300|132400|132300|132417.5|132317.5|132398|132298|103
1695013200000|2023-09-18 05:00:00|132399.5|132299.5|132273.5|132173.5|132406|132306|132263.5|132163.5|353
1695013500000|2023-09-18 05:05:00|132274|132174|132303.5|132203.5|132309.5|132209.5|132264|132164|240
1695013800000|2023-09-18 05:10:00|132303|132203|132313.5|132213.5|132318|132218|132261|132161|260
1695014100000|2023-09-18 05:15:00|132314|132214|132275|132175|132314|132214|132260.5|132160.5|275
1695014400000|2023-09-18 05:20:00|132269.5|132169.5|132289|132189|132291|132191|132253|132153|165
1695014700000|2023-09-18 05:25:00|132290|132190|132329|132229|132348.5|132248.5|132287.5|132187.5|260
1695015000000|2023-09-18 05:30:00|132332|132232|132286|132186|132336|132236|132262|132162|312
1695015300000|2023-09-18 05:35:00|132285.5|132185.5|132278|132178|132307.5|132207.5|132256.5|132156.5|276
1695015600000|2023-09-18 05:40:00|132279|132179|132316|132216|132318.5|132218.5|132278|132178|223
1695015900000|2023-09-18 05:45:00|132316.5|132216.5|132311|132211|132333.5|132233.5|132295.5|132195.5|224
1695016200000|2023-09-18 05:50:00|132312|132212|132312.5|132212.5|132333|132233|132305|132205|173
1695016500000|2023-09-18 05:55:00|132314|132214|132341|132241|132343|132243|132313.5|132213.5|178
1695016800000|2023-09-18 06:00:00|132342|132242|132242.5|132142.5|132342|132242|132220|132120|365
1695017100000|2023-09-18 06:05:00|132243|132143|132199|132099|132257|132157|132189.5|132089.5|263
1695017400000|2023-09-18 06:10:00|132198|132098|132168.5|132068.5|132203|132103|132152.5|132052.5|277
1695017700000|2023-09-18 06:15:00|132168|132068|132187|132087|132197|132097|132157.5|132057.5|200
1695018000000|2023-09-18 06:20:00|132186|132086|132181|132081|132192.5|132092.5|132168.5|132068.5|117
1695018300000|2023-09-18 06:25:00|132181.5|132081.5|132270.5|132170.5|132276|132176|132179|132079|196
1695018600000|2023-09-18 06:30:00|132270|132170|132264|132164|132291.5|132172|132227.5|132091.5|127
1695018900000|2023-09-18 06:35:00|132263.5|132163.5|132270.5|132170.5|132325|132187|132263.5|132125|64
1695019200000|2023-09-18 06:40:00|132271|132171|132270|132170|132351|132199.5|132269.5|132125.5|56
1695019500000|2023-09-18 06:45:00|132270.5|132170.5|132355|132155|132365|132212|132248.5|132148.5|69
1695019800000|2023-09-18 06:50:00|132358|132158|132263.5|132163.5|132372|132197.5|132263.5|132115|52
1695020100000|2023-09-18 06:55:00|132264|132164|132390|132190|132393|132243.5|132264|132141.5|54
1695020400000|2023-09-18 07:00:00|132389|132189|132372.5|132272.5|132389|132275|132330.5|132181|68
1695020700000|2023-09-18 07:05:00|132372|132272|132378|132278|132380|132280|132335|132235|81
1695021000000|2023-09-18 07:10:00|132377|132277|132460.5|132260.5|132480.5|132283|132376|132196.5|134
1695021300000|2023-09-18 07:15:00|132460|132260|132430|132230|132460|132260|132401|132201|161
1695021600000|2023-09-18 07:20:00|132429.5|132229.5|132369|132169|132433|132233|132364|132164|124
1695021900000|2023-09-18 07:25:00|132368.5|132168.5|132338.5|132138.5|132369.5|132183|132264.5|132117|92
1695022200000|2023-09-18 07:30:00|132338|132138|132378.5|132178.5|132429|132229|132338|132138|107
1695022500000|2023-09-18 07:35:00|132379|132179|132497.5|132297.5|132505|132305|132379|132179|102
1695022800000|2023-09-18 07:40:00|132498|132298|132476|132276|132515|132315|132476|132276|91
1695023100000|2023-09-18 07:45:00|132475.5|132275.5|132493|132293|132493|132293|132465.5|132265.5|76
1695023400000|2023-09-18 07:50:00|132492.5|132292.5|132492.5|132392.5|132493.5|132393.5|132436|132290|107
1695023700000|2023-09-18 07:55:00|132493.5|132393.5|132470.5|132370.5|132499|132399|132465|132365|78
1695024000000|2023-09-18 08:00:00|132469.5|132369.5|132427.5|132327.5|132490.5|132371|132425|132272.5|63
1695024300000|2023-09-18 08:05:00|132428.5|132328.5|132441.5|132341.5|132442|132342|132426|132326|55
1695024600000|2023-09-18 08:10:00|132441|132341|132479|132279|132507.5|132341|132441|132276|69
1695024900000|2023-09-18 08:15:00|132479.5|132279.5|132510.5|132310.5|132510.5|132310.5|132476.5|132276.5|90
1695025200000|2023-09-18 08:20:00|132511|132311|132492|132292|132516|132316|132483.5|132283.5|81
1695025500000|2023-09-18 08:25:00|132493|132293|132514|132314|132527|132327|132493|132293|76
1695025800000|2023-09-18 08:30:00|132513.5|132313.5|132434.5|132334.5|132519.5|132335.5|132434.5|132277.5|65
1695026100000|2023-09-18 08:35:00|132435|132335|132454|132254|132484|132336|132434|132254|66
1695026400000|2023-09-18 08:40:00|132453.5|132253.5|132478|132278|132481|132281|132439|132239|62
1695026700000|2023-09-18 08:45:00|132483.5|132283.5|132422|132322|132485.5|132332.5|132422|132277|51
1695027000000|2023-09-18 08:50:00|132424.5|132324.5|132420.5|132320.5|132429.5|132329.5|132412.5|132312.5|64
1695027300000|2023-09-18 08:55:00|132421|132321|132422|132322|132422|132322|132419.5|132319.5|11
1695027600000|2023-09-18 09:00:00|132422.5|132322.5|132411|132311|132464.5|132326|132408.5|132232|50
1695027900000|2023-09-18 09:05:00|132412|132312|132417.5|132317.5|132422.5|132322.5|132412|132312|24
1695028200000|2023-09-18 09:10:00|132418|132318|132418.5|132318.5|132423.5|132323.5|132418|132318|17
1695028500000|2023-09-18 09:15:00|132419.5|132319.5|132390|132190|132419.5|132319.5|132369|132190|48
1695028800000|2023-09-18 09:20:00|132390.5|132190.5|132446|132246|132449.5|132249.5|132389.5|132189.5|46
1695029100000|2023-09-18 09:25:00|132445.5|132245.5|132413.5|132213.5|132448|132248|132413.5|132213.5|97
1695029400000|2023-09-18 09:30:00|132410|132210|132380|132280|132429|132285.5|132378|132210|44
1695029700000|2023-09-18 09:35:00|132379|132279|132356.5|132256.5|132379|132279|132356|132256|31
1695030000000|2023-09-18 09:40:00|132356|132256|132407.5|132207.5|132415.5|132256|132356|132205|48
1695030300000|2023-09-18 09:45:00|132408|132208|132394|132194|132415|132215|132391|132191|56
1695030600000|2023-09-18 09:50:00|132394.5|132194.5|132414|132214|132425.5|132225.5|132394.5|132194.5|62
1695030900000|2023-09-18 09:55:00|132414.5|132214.5|132415|132215|132424|132224|132406|132206|145
1695031200000|2023-09-18 10:00:00|132416.5|132216.5|132406.5|132206.5|132424.5|132224.5|132401|132201|95
1695031500000|2023-09-18 10:05:00|132406|132206|132422|132222|132422|132222|132405|132205|28
1695031800000|2023-09-18 10:10:00|132422.5|132222.5|132453|132253|132453|132253|132422.5|132222.5|55
1695032100000|2023-09-18 10:15:00|132452.5|132252.5|132456.5|132256.5|132464.5|132264.5|132449|132249|52
1695032400000|2023-09-18 10:20:00|132456|132256|132429|132229|132457.5|132257.5|132428.5|132228.5|40
1695032700000|2023-09-18 10:25:00|132428.5|132228.5|132425|132225|132431|132231|132421.5|132221.5|52
1695033000000|2023-09-18 10:30:00|132424.5|132224.5|132425|132225|132426|132226|132411|132211|61
1695033300000|2023-09-18 10:35:00|132425.5|132225.5|132426|132226|132453|132253|132422|132222|72
1695033600000|2023-09-18 10:40:00|132426.5|132226.5|132435|132235|132445|132245|132426.5|132226.5|31
1695033900000|2023-09-18 10:45:00|132434|132234|132436.5|132236.5|132436.5|132236.5|132434|132234|7
1695034200000|2023-09-18 10:50:00|132435.5|132235.5|132429.5|132229.5|132435.5|132235.5|132418.5|132218.5|66
1695034500000|2023-09-18 10:55:00|132431.5|132231.5|132431.5|132231.5|132442|132242|132430.5|132230.5|44
1695034800000|2023-09-18 11:00:00|132432|132232|132424|132224|132432|132232|132420|132220|36
1695035100000|2023-09-18 11:05:00|132423.5|132223.5|132426|132226|132426|132226|132423.5|132223.5|10
1695035400000|2023-09-18 11:10:00|132426.5|132226.5|132423.5|132223.5|132443|132243|132421|132221|58
1695035700000|2023-09-18 11:15:00|132424|132224|132415.5|132215.5|132424|132224|132412.5|132212.5|38
1695036000000|2023-09-18 11:20:00|132416|132216|132421|132221|132422.5|132222.5|132414.5|132214.5|25
1695036300000|2023-09-18 11:25:00|132421.5|132221.5|132420|132220|132425.5|132225.5|132419.5|132219.5|47
1695036600000|2023-09-18 11:30:00|132419.5|132219.5|132427.5|132227.5|132429.5|132229.5|132417|132217|41
1695036900000|2023-09-18 11:35:00|132428|132228|132482.5|132282.5|132483|132283|132428|132228|33
1695037200000|2023-09-18 11:40:00|132483|132283|132430.5|132330.5|132485.5|132345|132411.5|132260.5|17
1695037500000|2023-09-18 11:45:00|132430|132330|132472|132272|132472|132330|132424.5|132270.5|22
1695037800000|2023-09-18 11:50:00|132471|132271|132477.5|132277.5|132495|132295|132471|132271|25
1695038100000|2023-09-18 11:55:00|132477|132277|132488|132288|132488|132288|132466|132266|31
1695038400000|2023-09-18 12:00:00|132489.5|132289.5|132487|132287|132493.5|132293.5|132484|132284|56
1695038700000|2023-09-18 12:05:00|132487.5|132287.5|132482.5|132282.5|132487.5|132287.5|132450|132250|47
1695039000000|2023-09-18 12:10:00|132482|132282|132489|132289|132490|132290|132480|132280|16
1695039300000|2023-09-18 12:15:00|132488|132288|132487|132287|132488|132288|132486.5|132286.5|10
1695039600000|2023-09-18 12:20:00|132482|132282|132484.5|132284.5|132494|132294|132479|132279|29
1695039900000|2023-09-18 12:25:00|132485|132285|132484.5|132284.5|132485|132285|132483.5|132283.5|12
1695040200000|2023-09-18 12:30:00|132483.5|132283.5|132483.5|132283.5|132484|132284|132468|132268|16
1695040500000|2023-09-18 12:35:00|132483|132283|132496.5|132296.5|132499.5|132299.5|132483|132283|22
1695040800000|2023-09-18 12:40:00|132448|132348|132528.5|132328.5|132530|132378.5|132448|132314|26
1695041100000|2023-09-18 12:45:00|132488.5|132388.5|132530|132330|132560|132388.5|132488.5|132329|114
1695041400000|2023-09-18 12:50:00|132531|132331|132532.5|132332.5|132552.5|132352.5|132531|132331|41
1695041700000|2023-09-18 12:55:00|132531.5|132331.5|132515.5|132315.5|132538|132338|132513.5|132313.5|38
1695042000000|2023-09-18 13:00:00|132514.5|132314.5|132516|132316|132518|132318|132513.5|132313.5|46
1695042300000|2023-09-18 13:05:00|132517|132317|132517|132317|132520.5|132320.5|132514|132314|95
1695042600000|2023-09-18 13:10:00|132517.5|132317.5|132480|132280|132517.5|132317.5|132475|132275|56
1695042900000|2023-09-18 13:15:00|132480.5|132280.5|132345.5|132245.5|132482|132282|132345.5|132210|70
1695043200000|2023-09-18 13:20:00|132346|132246|132387.5|132187.5|132420|132255.5|132345.5|132187.5|54
1695043500000|2023-09-18 13:25:00|132388.5|132188.5|132371.5|132171.5|132404|132204|132370.5|132170.5|73
1695043800000|2023-09-18 13:30:00|132372|132172|132388|132188|132423.5|132235|132335|132172|123
1695044100000|2023-09-18 13:35:00|132388.5|132188.5|132389|132189|132407.5|132207.5|132385.5|132185.5|38
1695044400000|2023-09-18 13:40:00|132391.5|132191.5|132463|132263|132479|132279|132391.5|132191.5|68
1695044700000|2023-09-18 13:45:00|132462.5|132262.5|132447|132247|132462.5|132262.5|132434|132234|63
1695045000000|2023-09-18 13:50:00|132447.5|132247.5|132434.5|132234.5|132453.5|132253.5|132434|132234|28
1695045300000|2023-09-18 13:55:00|132433.5|132233.5|132522.5|132322.5|132523.5|132323.5|132430.5|132230.5|52
1695045600000|2023-09-18 14:00:00|132519.5|132319.5|132483|132283|132524|132324|132473.5|132273.5|110
1695045900000|2023-09-18 14:05:00|132483.5|132283.5|132499.5|132299.5|132501|132352|132445.5|132282.5|44
1695046200000|2023-09-18 14:10:00|132499|132299|132487|132287|132499|132299|132481.5|132281.5|50
1695046500000|2023-09-18 14:15:00|132493|132293|132408|132308|132493|132310.5|132407|132248|53
1695046800000|2023-09-18 14:20:00|132408.5|132308.5|132402.5|132302.5|132409.5|132309.5|132402.5|132302.5|37
1695047100000|2023-09-18 14:25:00|132402|132302|132434|132234|132443.5|132304|132393|132222|30
1695047400000|2023-09-18 14:30:00|132433.5|132233.5|132356|132156|132433.5|132233.5|132356|132156|80
1695047700000|2023-09-18 14:35:00|132358.5|132158.5|132402.5|132202.5|132419|132219|132353.5|132153.5|172
1695048000000|2023-09-18 14:40:00|132401|132201|132402|132202|132417|132217|132382|132182|102
1695048300000|2023-09-18 14:45:00|132352|132252|132354|132254|132354|132254|132338.5|132238.5|39
1695048600000|2023-09-18 14:50:00|132353.5|132253.5|132351.5|132251.5|132353.5|132253.5|132351|132251|8
1695048900000|2023-09-18 14:55:00|132354.5|132254.5|132395.5|132195.5|132411|132270.5|132354.5|132167|58
1695049200000|2023-09-18 15:00:00|132395|132195|132398|132198|132402.5|132202.5|132394|132194|23
1695049500000|2023-09-18 15:05:00|132396.5|132196.5|132383.5|132183.5|132401|132201|132380.5|132180.5|42
1695049800000|2023-09-18 15:10:00|132382|132182|132380|132180|132389|132189|132374|132174|49
1695050100000|2023-09-18 15:15:00|132379|132179|132392|132192|132395.5|132195.5|132374|132174|96
1695050400000|2023-09-18 15:20:00|132394|132194|132340|132240|132395|132256|132339.5|132191.5|155
1695050700000|2023-09-18 15:25:00|132340.5|132240.5|132306|132206|132363.5|132259|132301|132149.5|136
1695051000000|2023-09-18 15:30:00|132302|132202|132279.5|132179.5|132339|132208|132275.5|132121|116
1695051300000|2023-09-18 15:35:00|132279|132179|132296.5|132096.5|132322.5|132188|132270|132089|146
1695051600000|2023-09-18 15:40:00|132295|132095|132296|132096|132303.5|132103.5|132288.5|132088.5|100
1695051900000|2023-09-18 15:45:00|132295|132095|132292|132092|132297|132097|132287.5|132087.5|19
1695052200000|2023-09-18 15:50:00|132289|132089|132282.5|132082.5|132290.5|132090.5|132279|132079|62
1695052500000|2023-09-18 15:55:00|132281|132081|132268|132068|132281|132081|132262|132062|40
1695052800000|2023-09-18 16:00:00|132267|132067|132267.5|132067.5|132268|132068|132263|132063|84
1695053100000|2023-09-18 16:05:00|132268|132068|132287|132087|132287|132087|132267.5|132067.5|35
1695053400000|2023-09-18 16:10:00|132286.5|132086.5|132296.5|132096.5|132296.5|132096.5|132286.5|132086.5|33
1695053700000|2023-09-18 16:15:00|132296|132096|132298|132098|132298|132098|132292.5|132092.5|22
1695054000000|2023-09-18 16:20:00|132298.5|132098.5|132302.5|132102.5|132303|132103|132298.5|132098.5|23
1695054300000|2023-09-18 16:25:00|132303|132103|132288.5|132088.5|132303.5|132103.5|132277|132077|17
1695054600000|2023-09-18 16:30:00|132285|132085|132286.5|132086.5|132289|132089|132284.5|132084.5|13
1695054900000|2023-09-18 16:35:00|132286|132086|132294.5|132094.5|132295|132095|132285|132085|20
1695055200000|2023-09-18 16:40:00|132295|132095|132323|132123|132323|132123|132295|132095|35
1695055500000|2023-09-18 16:45:00|132323.5|132123.5|132314.5|132114.5|132323.5|132123.5|132311.5|132111.5|21
1695055800000|2023-09-18 16:50:00|132314|132114|132311.5|132111.5|132314|132114|132311|132111|7
1695056100000|2023-09-18 16:55:00|132313|132113|132314|132114|132314|132114|132312|132112|10
1695056400000|2023-09-18 17:00:00|132314.5|132114.5|132316|132116|132316|132116|132314.5|132114.5|8
1695056700000|2023-09-18 17:05:00|132314.5|132114.5|132288.5|132088.5|132314.5|132114.5|132288|132088|15
1695057000000|2023-09-18 17:10:00|132289|132089|132275|132075|132289|132089|132275|132075|14
1695057300000|2023-09-18 17:15:00|132275.5|132075.5|132274|132074|132276|132076|132274|132074|8
1695057600000|2023-09-18 17:20:00|132273.5|132073.5|132273.5|132073.5|132273.5|132073.5|132273.5|132073.5|1
1695058200000|2023-09-18 17:30:00|132273|132073|132224|132124|132273|132124|132223|132072.5|26
1695058500000|2023-09-18 17:35:00|132223.5|132123.5|132223|132123|132224|132124|132223|132123|53
1695058800000|2023-09-18 17:40:00|132223.5|132123.5|132223.5|132123.5|132223.5|132123.5|132223.5|132123.5|1
1695059100000|2023-09-18 17:45:00|132224.5|132124.5|132273|132073|132273|132126.5|132222.5|132072.5|22
1695059400000|2023-09-18 17:50:00|132272.5|132072.5|132283|132083|132283|132083|132272.5|132072.5|10
1695059700000|2023-09-18 17:55:00|132285|132085|132314.5|132114.5|132315|132115|132284|132084|15
1695060000000|2023-09-18 18:00:00|132314|132114|132317.5|132117.5|132317.5|132117.5|132313.5|132113.5|12
1695060300000|2023-09-18 18:05:00|132318|132118|132331|132131|132332|132132|132313.5|132113.5|29
1695060600000|2023-09-18 18:10:00|132331.5|132131.5|132311.5|132111.5|132334|132134|132286.5|132086.5|65
1695060900000|2023-09-18 18:15:00|132310.5|132110.5|132313|132113|132313|132113|132309.5|132109.5|26
1695061200000|2023-09-18 18:20:00|132313.5|132113.5|132331.5|132131.5|132333|132133|132307.5|132107.5|17
1695061500000|2023-09-18 18:25:00|132333|132133|132342.5|132142.5|132367.5|132167.5|132332.5|132132.5|37
1695061800000|2023-09-18 18:30:00|132344.5|132144.5|132348|132148|132350|132150|132338.5|132138.5|19
1695062100000|2023-09-18 18:35:00|132348.5|132148.5|132348|132148|132348.5|132148.5|132348|132148|2
1695063000000|2023-09-18 18:50:00|132351.5|132151.5|132351.5|132151.5|132351.5|132151.5|132351.5|132151.5|1
1695063300000|2023-09-18 18:55:00|132352|132152|132363.5|132163.5|132364|132164|132351|132151|23
1695063600000|2023-09-18 19:00:00|132364|132164|132362|132162|132366.5|132166.5|132362|132162|18
1695063900000|2023-09-18 19:05:00|132361.5|132161.5|132360|132160|132362.5|132162.5|132360|132160|15
1695064200000|2023-09-18 19:10:00|132361|132161|132321|132121|132362|132162|132318.5|132118.5|62
1695064500000|2023-09-18 19:15:00|132322|132122|132280.5|132080.5|132322.5|132122.5|132276.5|132076.5|39
1695064800000|2023-09-18 19:20:00|132282|132082|132276|132076|132282.5|132082.5|132272|132072|29
1695065100000|2023-09-18 19:25:00|132275|132075|132275|132075|132279.5|132079.5|132273.5|132073.5|36
1695065400000|2023-09-18 19:30:00|132273|132073|132299.5|132099.5|132299.5|132099.5|132270.5|132070.5|37
1695065700000|2023-09-18 19:35:00|132300|132100|132297.5|132097.5|132301|132101|132297.5|132097.5|11
1695066000000|2023-09-18 19:40:00|132297|132097|132287|132087|132297|132097|132286.5|132086.5|19
1695066600000|2023-09-18 19:50:00|132286.5|132086.5|132290|132090|132290|132090|132285.5|132085.5|13
1695066900000|2023-09-18 19:55:00|132289.5|132089.5|132276.5|132076.5|132289.5|132089.5|132276|132076|15
1695081600000|2023-09-19 00:00:00|132371|132011|131939.5|131579.5|132371|132011|131939.5|131579.5|430
1695081900000|2023-09-19 00:05:00|131940|131580|131930|131830|132082|131839|131871.5|131566.5|413
1695082200000|2023-09-19 00:10:00|131933.5|131833.5|131972|131872|131976.5|131876.5|131898|131742|296
1695082500000|2023-09-19 00:15:00|131969|131869|131900|131800|131969|131869|131884|131784|230
1695082800000|2023-09-19 00:20:00|131901|131801|131845|131745|131912|131812|131784.5|131684.5|313
1695083100000|2023-09-19 00:25:00|131845.5|131745.5|131899.5|131799.5|131903|131803|131834.5|131734.5|193
1695083400000|2023-09-19 00:30:00|131890|131790|131919|131819|131958.5|131858.5|131890|131790|366
1695083700000|2023-09-19 00:35:00|131920.5|131820.5|131933|131833|131976.5|131876.5|131917|131817|251
1695084000000|2023-09-19 00:40:00|131934|131834|132000.5|131900.5|132001.5|131901.5|131922.5|131822.5|245
1695084300000|2023-09-19 00:45:00|132001|131901|131970.5|131870.5|132014.5|131914.5|131953.5|131853.5|313
1695084600000|2023-09-19 00:50:00|131968|131868|131999.5|131899.5|132004|131904|131966|131866|232
1695084900000|2023-09-19 00:55:00|131998|131898|132030.5|131930.5|132033|131933|131990|131890|253
1695085200000|2023-09-19 01:00:00|132025.5|131925.5|132013.5|131913.5|132034.5|131934.5|131983.5|131883.5|323
1695085500000|2023-09-19 01:05:00|132012.5|131912.5|132004.5|131904.5|132034.5|131934.5|131997.5|131897.5|311
1695085800000|2023-09-19 01:10:00|132006|131906|131980|131880|132008|131908|131973.5|131873.5|139
1695086100000|2023-09-19 01:15:00|131979.5|131879.5|131979.5|131879.5|131989.5|131889.5|131936.5|131836.5|331
1695086400000|2023-09-19 01:20:00|131988.5|131888.5|131993.5|131893.5|132005.5|131905.5|131980.5|131880.5|171
1695086700000|2023-09-19 01:25:00|131994|131894|132182.5|132082.5|132182.5|132082.5|131994|131894|342
1695087000000|2023-09-19 01:30:00|132185.5|132085.5|132186|132086|132213|132113|132142.5|132042.5|409
1695087300000|2023-09-19 01:35:00|132183|132083|132204.5|132104.5|132210|132110|132165|132065|418
1695087600000|2023-09-19 01:40:00|132205|132105|132199.5|132099.5|132267.5|132167.5|132189|132089|408
1695087900000|2023-09-19 01:45:00|132200|132100|132133.5|132033.5|132211.5|132111.5|132132.5|132032.5|329
1695088200000|2023-09-19 01:50:00|132132.5|132032.5|132159|132059|132163|132063|132120.5|132020.5|310
1695088500000|2023-09-19 01:55:00|132150.5|132050.5|132176.5|132076.5|132193|132093|132142.5|132042.5|189
1695088800000|2023-09-19 02:00:00|132177|132077|132177|132077|132188|132088|132156|132056|174
1695089100000|2023-09-19 02:05:00|132176.5|132076.5|132135.5|132035.5|132178|132078|132128|132028|234
1695089400000|2023-09-19 02:10:00|132134.5|132034.5|132102.5|132002.5|132134.5|132034.5|132069|131969|258
1695089700000|2023-09-19 02:15:00|132103.5|132003.5|132101.5|132001.5|132123.5|132023.5|132089.5|131989.5|140
1695090000000|2023-09-19 02:20:00|132102.5|132002.5|132136.5|132036.5|132148|132048|132096|131996|146
1695090300000|2023-09-19 02:25:00|132139|132039|132126.5|132026.5|132146|132046|132125.5|132025.5|118
1695090600000|2023-09-19 02:30:00|132127|132027|132123.5|132023.5|132147.5|132047.5|132120|132020|144
1695090900000|2023-09-19 02:35:00|132124.5|132024.5|132121|132021|132139.5|132039.5|132121|132021|75
1695091200000|2023-09-19 02:40:00|132121.5|132021.5|132135|132035|132141|132041|132118.5|132018.5|60
1695091500000|2023-09-19 02:45:00|132135.5|132035.5|132180.5|132080.5|132192.5|132092.5|132135.5|132035.5|184
1695091800000|2023-09-19 02:50:00|132180|132080|132198.5|132098.5|132211|132111|132177|132077|113
1695092100000|2023-09-19 02:55:00|132199|132099|132190.5|132090.5|132207.5|132107.5|132187.5|132087.5|155
1695092400000|2023-09-19 03:00:00|132200.5|132100.5|132159.5|132059.5|132200.5|132100.5|132159|132059|155
1695092700000|2023-09-19 03:05:00|132163|132063|132168.5|132068.5|132180|132080|132149.5|132049.5|129
1695093000000|2023-09-19 03:10:00|132169.5|132069.5|132152|132052|132175.5|132075.5|132146|132046|196
1695093300000|2023-09-19 03:15:00|132153|132053|132108.5|132008.5|132163.5|132063.5|132084|131984|219
1695093600000|2023-09-19 03:20:00|132109|132009|132111|132011|132121.5|132021.5|132098.5|131998.5|98
1695093900000|2023-09-19 03:25:00|132111.5|132011.5|132118.5|132018.5|132123|132023|132110|132010|106
1695094200000|2023-09-19 03:30:00|132118|132018|132103.5|132003.5|132119|132019|132085|131985|152
1695094500000|2023-09-19 03:35:00|132105|132005|132094.5|131994.5|132111|132011|132088.5|131988.5|110
1695094800000|2023-09-19 03:40:00|132095|131995|132121|132021|132137.5|132037.5|132094.5|131994.5|128
1695095100000|2023-09-19 03:45:00|132124.5|132024.5|132122.5|132022.5|132130.5|132030.5|132118|132018|121
1695095400000|2023-09-19 03:50:00|132123|132023|132120|132020|132129|132029|132112|132012|65
1695095700000|2023-09-19 03:55:00|132120.5|132020.5|132135|132035|132139.5|132039.5|132117.5|132017.5|80
1695096000000|2023-09-19 04:00:00|132134|132034|132119.5|132019.5|132135|132035|132117|132017|106
1695096300000|2023-09-19 04:05:00|132119|132019|132132.5|132032.5|132133.5|132033.5|132117.5|132017.5|134
1695096600000|2023-09-19 04:10:00|132133|132033|132139.5|132039.5|132159|132059|132132.5|132032.5|112
1695096900000|2023-09-19 04:15:00|132140.5|132040.5|132138|132038|132144|132044|132129|132029|103
1695097200000|2023-09-19 04:20:00|132135|132035|132131.5|132031.5|132148|132048|132131|132031|78
1695097500000|2023-09-19 04:25:00|132134.5|132034.5|132120.5|132020.5|132142.5|132042.5|132107|132007|149
1695097800000|2023-09-19 04:30:00|132116|132016|132101.5|132001.5|132123|132023|132100.5|132000.5|115
1695098100000|2023-09-19 04:35:00|132102.5|132002.5|132111|132011|132111|132011|132081|131981|148
1695098400000|2023-09-19 04:40:00|132110.5|132010.5|132168.5|132068.5|132178|132078|132094.5|131994.5|194
1695098700000|2023-09-19 04:45:00|132167.5|132067.5|132200.5|132100.5|132212.5|132112.5|132165.5|132065.5|153
1695099000000|2023-09-19 04:50:00|132201.5|132101.5|132193|132093|132204|132104|132177|132077|131
1695099300000|2023-09-19 04:55:00|132186|132086|132202|132102|132210.5|132110.5|132186|132086|141
1695099600000|2023-09-19 05:00:00|132196|132096|132207.5|132107.5|132208|132108|132179|132079|162
1695099900000|2023-09-19 05:05:00|132204|132104|132198|132098|132217.5|132117.5|132189|132089|162
1695100200000|2023-09-19 05:10:00|132197|132097|132235|132135|132235|132135|132189|132089|147
1695100500000|2023-09-19 05:15:00|132225|132125|132247|132147|132277.5|132177.5|132223|132123|226
1695100800000|2023-09-19 05:20:00|132251|132151|132324|132224|132331|132231|132235.5|132116|271
1695101100000|2023-09-19 05:25:00|132324.5|132224.5|132329.5|132229.5|132406.5|132306.5|132322|132222|302
1695101400000|2023-09-19 05:30:00|132330|132230|132303.5|132203.5|132352.5|132252.5|132288.5|132188.5|249
1695101700000|2023-09-19 05:35:00|132305|132205|132337|132237|132348|132248|132301|132201|183
1695102000000|2023-09-19 05:40:00|132334.5|132234.5|132383.5|132283.5|132402|132302|132324|132224|182
1695102300000|2023-09-19 05:45:00|132381.5|132281.5|132367|132267|132389|132289|132350.5|132250.5|197
1695102600000|2023-09-19 05:50:00|132367.5|132267.5|132442.5|132342.5|132467.5|132367.5|132367.5|132267.5|328
1695102900000|2023-09-19 05:55:00|132443.5|132343.5|132446|132346|132467.5|132367.5|132418|132318|272
1695103200000|2023-09-19 06:00:00|132447|132347|132481.5|132381.5|132504.5|132404.5|132438|132338|305
1695103500000|2023-09-19 06:05:00|132482|132382|132515.5|132415.5|132546.5|132446.5|132479.5|132379.5|342
1695103800000|2023-09-19 06:10:00|132515|132415|132454.5|132354.5|132538.5|132438.5|132449.5|132349.5|255
1695104100000|2023-09-19 06:15:00|132456.5|132356.5|132477.5|132377.5|132494.5|132394.5|132447.5|132347.5|211
1695104400000|2023-09-19 06:20:00|132476|132376|132616.5|132516.5|132620|132520|132475|132375|256
1695104700000|2023-09-19 06:25:00|132609.5|132509.5|132674.5|132574.5|132690|132590|132571.5|132471.5|359
1695105000000|2023-09-19 06:30:00|132673|132573|132654.5|132554.5|132698.5|132577|132607.5|132483.5|223
1695105300000|2023-09-19 06:35:00|132655|132555|132662|132462|132701.5|132578|132655|132461.5|89
1695105600000|2023-09-19 06:40:00|132662.5|132462.5|132693.5|132493.5|132693.5|132493.5|132659.5|132459.5|144
1695105900000|2023-09-19 06:45:00|132692.5|132492.5|132691|132491|132706.5|132556.5|132646|132487|153
1695106200000|2023-09-19 06:50:00|132690|132490|132706.5|132506.5|132708.5|132553.5|132640.5|132484.5|117
1695106500000|2023-09-19 06:55:00|132707.5|132507.5|132676|132576|132739.5|132584|132674|132492|92
1695106800000|2023-09-19 07:00:00|132674.5|132574.5|132697.5|132497.5|132703.5|132577.5|132649.5|132489.5|74
1695107100000|2023-09-19 07:05:00|132648|132548|132627.5|132527.5|132648|132548|132627|132527|68
1695107400000|2023-09-19 07:10:00|132627|132527|132654.5|132454.5|132655|132527.5|132599.5|132449|65
1695107700000|2023-09-19 07:15:00|132655|132455|132631.5|132431.5|132658.5|132458.5|132622.5|132422.5|90
1695108000000|2023-09-19 07:20:00|132632|132432|132587.5|132487.5|132644|132493.5|132583.5|132432|27
1695108300000|2023-09-19 07:25:00|132587|132487|132600|132500|132646.5|132505.5|132545|132391.5|90
1695108600000|2023-09-19 07:30:00|132599.5|132499.5|132598.5|132498.5|132650|132508|132589.5|132447|65
1695108900000|2023-09-19 07:35:00|132598|132498|132577.5|132377.5|132634.5|132518.5|132574|132374|115
1695109200000|2023-09-19 07:40:00|132583|132383|132580|132380|132583|132434.5|132493|132346.5|94
1695109500000|2023-09-19 07:45:00|132579.5|132379.5|132598|132398|132604.5|132404.5|132573.5|132373.5|107
1695109800000|2023-09-19 07:50:00|132597.5|132397.5|132580.5|132380.5|132597.5|132433|132512.5|132353|54
1695110100000|2023-09-19 07:55:00|132580|132380|132568.5|132368.5|132583|132383|132557.5|132357.5|49
1695110400000|2023-09-19 08:00:00|132564|132364|132555.5|132355.5|132574|132374|132554|132354|53
1695110700000|2023-09-19 08:05:00|132556|132356|132560|132360|132591|132391|132552|132352|97
1695111000000|2023-09-19 08:10:00|132535.5|132435.5|132535|132435|132582.5|132435.5|132524|132370.5|34
1695111300000|2023-09-19 08:15:00|132534.5|132434.5|132603|132503|132649|132503|132534.5|132394|62
1695111600000|2023-09-19 08:20:00|132602|132502|132602.5|132502.5|132651.5|132502.5|132577|132432.5|44
1695111900000|2023-09-19 08:25:00|132601|132501|132600.5|132500.5|132601|132501|132596|132496|32
1695112200000|2023-09-19 08:30:00|132600|132500|132608|132508|132646.5|132508|132593.5|132435|52
1695112500000|2023-09-19 08:35:00|132608.5|132508.5|132638.5|132438.5|132661|132510.5|132593|132437.5|88
1695112800000|2023-09-19 08:40:00|132639|132439|132635.5|132435.5|132647.5|132447.5|132630|132430|78
1695113100000|2023-09-19 08:45:00|132635|132435|132579|132479|132635|132479|132573.5|132427|24
1695113400000|2023-09-19 08:50:00|132578|132478|132581.5|132481.5|132591|132491|132577|132477|24
1695113700000|2023-09-19 08:55:00|132580.5|132480.5|132572.5|132472.5|132580.5|132480.5|132570|132470|23
1695114000000|2023-09-19 09:00:00|132573|132473|132573|132473|132589|132489|132570.5|132470.5|39
1695114300000|2023-09-19 09:05:00|132572.5|132472.5|132628.5|132528.5|132689|132531|132572.5|132472.5|76
1695114600000|2023-09-19 09:10:00|132628|132528|132595|132495|132628|132528|132575|132475|60
1695114900000|2023-09-19 09:15:00|132594.5|132494.5|132623|132423|132625|132495|132573.5|132418.5|60
1695115200000|2023-09-19 09:20:00|132624|132424|132484.5|132384.5|132626.5|132471|132483.5|132383.5|58
1695115500000|2023-09-19 09:25:00|132483.5|132383.5|132510|132410|132516|132416|132474|132374|113
1695115800000|2023-09-19 09:30:00|132509|132409|132552.5|132352.5|132560|132409|132509|132343|51
1695116100000|2023-09-19 09:35:00|132551.5|132351.5|132535|132335|132555|132355|132532.5|132332.5|35
1695116400000|2023-09-19 09:40:00|132485|132385|132489|132389|132489|132389|132482.5|132382.5|33
1695116700000|2023-09-19 09:45:00|132490|132390|132461.5|132261.5|132490.5|132390.5|132433.5|132233.5|114
1695117000000|2023-09-19 09:50:00|132461|132261|132440.5|132240.5|132466|132266|132438.5|132238.5|89
1695117300000|2023-09-19 09:55:00|132441|132241|132437.5|132237.5|132454|132292|132388.5|132237.5|73
1695117600000|2023-09-19 10:00:00|132438.5|132238.5|132451.5|132251.5|132453|132253|132436.5|132236.5|51
1695117900000|2023-09-19 10:05:00|132452|132252|132434.5|132234.5|132457|132257|132413|132213|33
1695118200000|2023-09-19 10:10:00|132435|132235|132431|132231|132441.5|132241.5|132427|132227|38
1695118500000|2023-09-19 10:15:00|132431.5|132231.5|132365.5|132265.5|132431.5|132284.5|132365.5|132231|27
1695118800000|2023-09-19 10:20:00|132365|132265|132394.5|132194.5|132394.5|132265|132336|132191.5|50
1695119100000|2023-09-19 10:25:00|132395|132195|132385.5|132185.5|132398|132198|132383|132183|28
1695119400000|2023-09-19 10:30:00|132384.5|132184.5|132359.5|132259.5|132399.5|132260|132348|132180|47
1695119700000|2023-09-19 10:35:00|132360|132260|132350|132250|132361|132261|132350|132250|31
1695120000000|2023-09-19 10:40:00|132350.5|132250.5|132283.5|132183.5|132395|132251|132280.5|132129.5|68
1695120300000|2023-09-19 10:45:00|132284|132184|132292|132192|132356|132195.5|132283.5|132139|51
1695120600000|2023-09-19 10:50:00|132300.5|132200.5|132362.5|132162.5|132362.5|132214|132298|132147|53
1695120900000|2023-09-19 10:55:00|132363.5|132163.5|132357|132157|132364.5|132203|132303|132149.5|23
1695121200000|2023-09-19 11:00:00|132369|132169|132374.5|132174.5|132378.5|132203|132269|132124|54
1695121500000|2023-09-19 11:05:00|132376|132176|132428.5|132228.5|132447|132247|132376|132176|101
1695121800000|2023-09-19 11:10:00|132429|132229|132426.5|132226.5|132435|132235|132425.5|132225.5|20
1695122100000|2023-09-19 11:15:00|132426|132226|132427|132227|132427.5|132227.5|132426|132226|5
1695122400000|2023-09-19 11:20:00|132427.5|132227.5|132428.5|132228.5|132450|132250|132427.5|132227.5|27
1695122700000|2023-09-19 11:25:00|132429.5|132229.5|132426.5|132226.5|132432.5|132232.5|132426.5|132226.5|16
1695123000000|2023-09-19 11:30:00|132426|132226|132349|132149|132426|132226|132348|132148|20
1695123300000|2023-09-19 11:35:00|132348.5|132148.5|132344|132144|132348.5|132148.5|132344|132144|13
1695123600000|2023-09-19 11:40:00|132344.5|132144.5|132349.5|132149.5|132350.5|132150.5|132344.5|132144.5|7
1695123900000|2023-09-19 11:45:00|132348.5|132148.5|132344.5|132144.5|132349|132149|132320.5|132120.5|29
1695124200000|2023-09-19 11:50:00|132345|132145|132336.5|132136.5|132345|132145|132330|132130|33
1695124500000|2023-09-19 11:55:00|132337|132137|132368|132168|132368|132196|132293|132130.5|45
1695124800000|2023-09-19 12:00:00|132367|132167|132354.5|132154.5|132367|132192.5|132265|132114.5|72
1695125100000|2023-09-19 12:05:00|132352.5|132152.5|132337.5|132137.5|132357.5|132157.5|132337|132137|66
1695125400000|2023-09-19 12:10:00|132338|132138|132346|132146|132354.5|132154.5|132325.5|132125.5|109
1695125700000|2023-09-19 12:15:00|132345|132145|132379.5|132179.5|132380.5|132180.5|132338.5|132138.5|45
1695126000000|2023-09-19 12:20:00|132379|132179|132368|132168|132380|132180|132367.5|132167.5|16
1695126300000|2023-09-19 12:25:00|132368.5|132168.5|132423.5|132223.5|132423.5|132223.5|132359.5|132159.5|18
1695126600000|2023-09-19 12:30:00|132428.5|132228.5|132386|132186|132428.5|132228.5|132380.5|132180.5|42
1695126900000|2023-09-19 12:35:00|132386.5|132186.5|132435.5|132235.5|132454.5|132254.5|132384.5|132184.5|87
1695127200000|2023-09-19 12:40:00|132437.5|132237.5|132511|132311|132513|132367|132437|132237|148
1695127500000|2023-09-19 12:45:00|132511.5|132311.5|132504.5|132304.5|132517.5|132317.5|132500|132300|34
1695127800000|2023-09-19 12:50:00|132504|132304|132485.5|132285.5|132506|132306|132485.5|132285.5|20
1695128100000|2023-09-19 12:55:00|132485|132285|132497.5|132297.5|132502.5|132302.5|132479|132279|33
1695128400000|2023-09-19 13:00:00|132498.5|132298.5|132647.5|132447.5|132659|132486|132467|132298|223
1695128700000|2023-09-19 13:05:00|132647|132447|132665.5|132465.5|132678.5|132478.5|132647|132447|89
1695129000000|2023-09-19 13:10:00|132673|132473|132721.5|132521.5|132721.5|132521.5|132627|132427|104
1695129300000|2023-09-19 13:15:00|132722|132522|132694.5|132594.5|132732|132602|132660.5|132519.5|80
1695129600000|2023-09-19 13:20:00|132695|132595|132679.5|132579.5|132719.5|132595|132660|132502|51
1695129900000|2023-09-19 13:25:00|132680|132580|132694.5|132594.5|132766|132623.5|132630|132496|93
1695130200000|2023-09-19 13:30:00|132695|132595|132517.5|132317.5|132741|132596|132500|132300|172
1695130500000|2023-09-19 13:35:00|132518.5|132318.5|132547.5|132347.5|132573|132404|132501|132301|125
1695130800000|2023-09-19 13:40:00|132548|132348|132559|132359|132565.5|132407.5|132475.5|132344.5|56
1695131100000|2023-09-19 13:45:00|132558.5|132358.5|132587|132387|132598.5|132434.5|132534|132357|71
1695131400000|2023-09-19 13:50:00|132588|132388|132600|132400|132627|132472|132572|132388|39
1695131700000|2023-09-19 13:55:00|132600.5|132400.5|132699.5|132499.5|132722|132558|132559.5|132400.5|55
1695132000000|2023-09-19 14:00:00|132700.5|132500.5|132717.5|132517.5|132718|132518|132700.5|132500.5|24
1695132300000|2023-09-19 14:05:00|132717|132517|132722.5|132522.5|132722.5|132522.5|132716.5|132516.5|26
1695132600000|2023-09-19 14:10:00|132722|132522|132723|132523|132756.5|132625|132678|132520.5|53
1695132900000|2023-09-19 14:15:00|132723.5|132523.5|132700.5|132600.5|132730.5|132601|132697.5|132520.5|30
1695133200000|2023-09-19 14:20:00|132696|132596|132665.5|132565.5|132696|132596|132664.5|132564.5|15
1695133500000|2023-09-19 14:25:00|132662.5|132562.5|132700.5|132500.5|132706|132563|132657|132500.5|132
1695133800000|2023-09-19 14:30:00|132701.5|132501.5|132700|132500|132709.5|132561|132655|132497|41
1695134100000|2023-09-19 14:35:00|132699|132499|132636|132536|132699|132536.5|132635|132479.5|36
1695134400000|2023-09-19 14:40:00|132636.5|132536.5|132616|132516|132660.5|132560.5|132616|132516|45
1695134700000|2023-09-19 14:45:00|132615.5|132515.5|132625.5|132425.5|132627|132515.5|132554.5|132421|80
1695135000000|2023-09-19 14:50:00|132627|132427|132630|132430|132702|132502|132609|132409|161
1695135300000|2023-09-19 14:55:00|132630.5|132430.5|132641.5|132441.5|132646.5|132446.5|132621.5|132421.5|84
1695135600000|2023-09-19 15:00:00|132642|132442|132614|132414|132642.5|132442.5|132612.5|132412.5|43
1695135900000|2023-09-19 15:05:00|132613|132413|132627|132427|132631|132431|132603.5|132403.5|62
1695136200000|2023-09-19 15:10:00|132627.5|132427.5|132617.5|132417.5|132627.5|132427.5|132617.5|132417.5|25
1695136500000|2023-09-19 15:15:00|132614.5|132414.5|132652|132452|132665|132465|132614.5|132414.5|47
1695136800000|2023-09-19 15:20:00|132649|132449|132738.5|132538.5|132761.5|132561.5|132646.5|132446.5|99
1695137100000|2023-09-19 15:25:00|132739|132539|132693|132493|132751|132551|132693|132493|39
1695137400000|2023-09-19 15:30:00|132694.5|132494.5|132723.5|132523.5|132731|132531|132694.5|132494.5|36
1695137700000|2023-09-19 15:35:00|132724|132524|132721|132521|132724.5|132524.5|132716|132516|36
1695138000000|2023-09-19 15:40:00|132720.5|132520.5|132695|132495|132724.5|132524.5|132692.5|132492.5|59
1695138300000|2023-09-19 15:45:00|132695.5|132495.5|132689|132489|132695.5|132495.5|132683.5|132483.5|19
1695138600000|2023-09-19 15:50:00|132689.5|132489.5|132688.5|132488.5|132690.5|132490.5|132688|132488|14
1695138900000|2023-09-19 15:55:00|132689|132489|132687|132487|132690.5|132490.5|132684|132484|13
1695139200000|2023-09-19 16:00:00|132681.5|132481.5|132692.5|132492.5|132697|132497|132679|132479|62
1695139500000|2023-09-19 16:05:00|132692|132492|132683.5|132483.5|132692|132492|132683|132483|29
1695139800000|2023-09-19 16:10:00|132682.5|132482.5|132691|132491|132693.5|132493.5|132682.5|132482.5|13
1695140100000|2023-09-19 16:15:00|132693.5|132493.5|132694|132494|132695.5|132495.5|132693|132493|27
1695140400000|2023-09-19 16:20:00|132693|132493|132693|132493|132693.5|132493.5|132691|132491|42
1695140700000|2023-09-19 16:25:00|132693.5|132493.5|132686.5|132486.5|132693.5|132493.5|132686.5|132486.5|17
1695141000000|2023-09-19 16:30:00|132687|132487|132698|132498|132702|132502|132686.5|132486.5|34
1695141300000|2023-09-19 16:35:00|132698.5|132498.5|132720|132520|132720.5|132520.5|132698.5|132498.5|21
1695141600000|2023-09-19 16:40:00|132720.5|132520.5|132721|132521|132721.5|132521.5|132720|132520|10
1695141900000|2023-09-19 16:45:00|132721.5|132521.5|132724.5|132524.5|132726|132526|132721.5|132521.5|15
1695142200000|2023-09-19 16:50:00|132725.5|132525.5|132726|132526|132728.5|132528.5|132725.5|132525.5|16
1695142500000|2023-09-19 16:55:00|132725.5|132525.5|132722.5|132522.5|132728.5|132528.5|132722.5|132522.5|20
1695142800000|2023-09-19 17:00:00|132723|132523|132720|132520|132723.5|132523.5|132720|132520|8
1695143100000|2023-09-19 17:05:00|132720.5|132520.5|132716|132516|132722|132522|132716|132516|12
1695143400000|2023-09-19 17:10:00|132716.5|132516.5|132712.5|132512.5|132716.5|132516.5|132712|132512|14
1695143700000|2023-09-19 17:15:00|132710|132510|132703|132503|132714|132514|132702.5|132502.5|18
1695144000000|2023-09-19 17:20:00|132702.5|132502.5|132699.5|132499.5|132702.5|132502.5|132699.5|132499.5|5
1695144300000|2023-09-19 17:25:00|132699|132499|132692|132492|132699|132499|132690|132490|25
1695144600000|2023-09-19 17:30:00|132691.5|132491.5|132664.5|132464.5|132694|132494|132652|132452|33
1695144900000|2023-09-19 17:35:00|132665.5|132465.5|132609|132509|132666|132510|132608.5|132445|34
1695145200000|2023-09-19 17:40:00|132610|132510|132612|132512|132612|132512|132610|132510|3
1695145500000|2023-09-19 17:45:00|132612.5|132512.5|132660.5|132460.5|132660.5|132512.5|132607.5|132460.5|11
1695145800000|2023-09-19 17:50:00|132659.5|132459.5|132659|132459|132661|132461|132658.5|132458.5|5
1695146100000|2023-09-19 17:55:00|132661|132461|132661|132461|132661|132461|132659|132459|3
1695146400000|2023-09-19 18:00:00|132659.5|132459.5|132653|132453|132659.5|132459.5|132652.5|132452.5|20
1695146700000|2023-09-19 18:05:00|132684|132484|132681|132481|132690.5|132490.5|132655|132455|29
1695147000000|2023-09-19 18:10:00|132680.5|132480.5|132692.5|132492.5|132692.5|132492.5|132680.5|132480.5|12
1695147300000|2023-09-19 18:15:00|132693|132493|132709.5|132509.5|132717|132517|132690.5|132490.5|59
1695147600000|2023-09-19 18:20:00|132709|132509|132707.5|132507.5|132709.5|132509.5|132706|132506|31
1695147900000|2023-09-19 18:25:00|132707|132507|132707.5|132507.5|132709.5|132509.5|132706|132506|23
1695148200000|2023-09-19 18:30:00|132706.5|132506.5|132718|132518|132719|132519|132704.5|132504.5|55
1695148500000|2023-09-19 18:35:00|132717.5|132517.5|132716|132516|132718.5|132518.5|132714|132514|11
1695148800000|2023-09-19 18:40:00|132716.5|132516.5|132707.5|132507.5|132716.5|132516.5|132705.5|132505.5|18
1695149100000|2023-09-19 18:45:00|132710|132510|132702|132502|132710|132510|132700.5|132500.5|32
1695149400000|2023-09-19 18:50:00|132702.5|132502.5|132658.5|132458.5|132735|132535|132657.5|132457.5|41
1695149700000|2023-09-19 18:55:00|132658|132458|132668.5|132468.5|132698.5|132498.5|132655.5|132455.5|62
1695150000000|2023-09-19 19:00:00|132670.5|132470.5|132662.5|132462.5|132682|132482|132641.5|132441.5|75
1695150300000|2023-09-19 19:05:00|132665|132465|132671.5|132471.5|132690.5|132490.5|132652.5|132452.5|41
1695150600000|2023-09-19 19:10:00|132672|132472|132657.5|132457.5|132673|132473|132645.5|132445.5|42
1695150900000|2023-09-19 19:15:00|132657|132457|132724|132524|132727.5|132556|132656|132457|46
1695151200000|2023-09-19 19:20:00|132723.5|132523.5|132727.5|132527.5|132730|132530|132711.5|132511.5|100
1695151500000|2023-09-19 19:25:00|132729|132529|132727.5|132527.5|132730.5|132530.5|132727|132527|85
1695151800000|2023-09-19 19:30:00|132729|132529|132726.5|132526.5|132731|132531|132726|132526|102
1695152100000|2023-09-19 19:35:00|132728.5|132528.5|132726|132526|132730.5|132530.5|132726|132526|95
1695152400000|2023-09-19 19:40:00|132728.5|132528.5|132726.5|132526.5|132731|132531|132724.5|132524.5|115
1695152700000|2023-09-19 19:45:00|132728.5|132528.5|132719|132519|132731|132531|132711.5|132511.5|123
1695153000000|2023-09-19 19:50:00|132720|132520|132733.5|132533.5|132736.5|132536.5|132718.5|132518.5|99
1695153300000|2023-09-19 19:55:00|132734.5|132534.5|132736.5|132536.5|132737.5|132537.5|132733|132533|110
1695081600000|2023-09-19 00:00:00|132371|132011|131939.5|131579.5|132371|132011|131939.5|131579.5|430
1695081900000|2023-09-19 00:05:00|131940|131580|131930|131830|132082|131839|131871.5|131566.5|413
1695082200000|2023-09-19 00:10:00|131933.5|131833.5|131972|131872|131976.5|131876.5|131898|131742|296
1695082500000|2023-09-19 00:15:00|131969|131869|131900|131800|131969|131869|131884|131784|230
1695082800000|2023-09-19 00:20:00|131901|131801|131845|131745|131912|131812|131784.5|131684.5|313
1695083100000|2023-09-19 00:25:00|131845.5|131745.5|131899.5|131799.5|131903|131803|131834.5|131734.5|193
1695083400000|2023-09-19 00:30:00|131890|131790|131919|131819|131958.5|131858.5|131890|131790|366
1695083700000|2023-09-19 00:35:00|131920.5|131820.5|131933|131833|131976.5|131876.5|131917|131817|251
1695084000000|2023-09-19 00:40:00|131934|131834|132000.5|131900.5|132001.5|131901.5|131922.5|131822.5|245
1695084300000|2023-09-19 00:45:00|132001|131901|131970.5|131870.5|132014.5|131914.5|131953.5|131853.5|313
1695084600000|2023-09-19 00:50:00|131968|131868|131999.5|131899.5|132004|131904|131966|131866|232
1695084900000|2023-09-19 00:55:00|131998|131898|132030.5|131930.5|132033|131933|131990|131890|253
1695085200000|2023-09-19 01:00:00|132025.5|131925.5|132013.5|131913.5|132034.5|131934.5|131983.5|131883.5|323
1695085500000|2023-09-19 01:05:00|132012.5|131912.5|132004.5|131904.5|132034.5|131934.5|131997.5|131897.5|311
1695085800000|2023-09-19 01:10:00|132006|131906|131980|131880|132008|131908|131973.5|131873.5|139
1695086100000|2023-09-19 01:15:00|131979.5|131879.5|131979.5|131879.5|131989.5|131889.5|131936.5|131836.5|331
1695086400000|2023-09-19 01:20:00|131988.5|131888.5|131993.5|131893.5|132005.5|131905.5|131980.5|131880.5|171
1695086700000|2023-09-19 01:25:00|131994|131894|132182.5|132082.5|132182.5|132082.5|131994|131894|342
1695087000000|2023-09-19 01:30:00|132185.5|132085.5|132186|132086|132213|132113|132142.5|132042.5|409
1695087300000|2023-09-19 01:35:00|132183|132083|132204.5|132104.5|132210|132110|132165|132065|418
1695087600000|2023-09-19 01:40:00|132205|132105|132199.5|132099.5|132267.5|132167.5|132189|132089|408
1695087900000|2023-09-19 01:45:00|132200|132100|132133.5|132033.5|132211.5|132111.5|132132.5|132032.5|329
1695088200000|2023-09-19 01:50:00|132132.5|132032.5|132159|132059|132163|132063|132120.5|132020.5|310
1695088500000|2023-09-19 01:55:00|132150.5|132050.5|132176.5|132076.5|132193|132093|132142.5|132042.5|189
1695088800000|2023-09-19 02:00:00|132177|132077|132177|132077|132188|132088|132156|132056|174
1695089100000|2023-09-19 02:05:00|132176.5|132076.5|132135.5|132035.5|132178|132078|132128|132028|234
1695089400000|2023-09-19 02:10:00|132134.5|132034.5|132102.5|132002.5|132134.5|132034.5|132069|131969|258
1695089700000|2023-09-19 02:15:00|132103.5|132003.5|132101.5|132001.5|132123.5|132023.5|132089.5|131989.5|140
1695090000000|2023-09-19 02:20:00|132102.5|132002.5|132136.5|132036.5|132148|132048|132096|131996|146
1695090300000|2023-09-19 02:25:00|132139|132039|132126.5|132026.5|132146|132046|132125.5|132025.5|118
1695090600000|2023-09-19 02:30:00|132127|132027|132123.5|132023.5|132147.5|132047.5|132120|132020|144
1695090900000|2023-09-19 02:35:00|132124.5|132024.5|132121|132021|132139.5|132039.5|132121|132021|75
1695091200000|2023-09-19 02:40:00|132121.5|132021.5|132135|132035|132141|132041|132118.5|132018.5|60
1695091500000|2023-09-19 02:45:00|132135.5|132035.5|132180.5|132080.5|132192.5|132092.5|132135.5|132035.5|184
1695091800000|2023-09-19 02:50:00|132180|132080|132198.5|132098.5|132211|132111|132177|132077|113
1695092100000|2023-09-19 02:55:00|132199|132099|132190.5|132090.5|132207.5|132107.5|132187.5|132087.5|155
1695092400000|2023-09-19 03:00:00|132200.5|132100.5|132159.5|132059.5|132200.5|132100.5|132159|132059|155
1695092700000|2023-09-19 03:05:00|132163|132063|132168.5|132068.5|132180|132080|132149.5|132049.5|129
1695093000000|2023-09-19 03:10:00|132169.5|132069.5|132152|132052|132175.5|132075.5|132146|132046|196
1695093300000|2023-09-19 03:15:00|132153|132053|132108.5|132008.5|132163.5|132063.5|132084|131984|219
1695093600000|2023-09-19 03:20:00|132109|132009|132111|132011|132121.5|132021.5|132098.5|131998.5|98
1695093900000|2023-09-19 03:25:00|132111.5|132011.5|132118.5|132018.5|132123|132023|132110|132010|106
1695094200000|2023-09-19 03:30:00|132118|132018|132103.5|132003.5|132119|132019|132085|131985|152
1695094500000|2023-09-19 03:35:00|132105|132005|132094.5|131994.5|132111|132011|132088.5|131988.5|110
1695094800000|2023-09-19 03:40:00|132095|131995|132121|132021|132137.5|132037.5|132094.5|131994.5|128
1695095100000|2023-09-19 03:45:00|132124.5|132024.5|132122.5|132022.5|132130.5|132030.5|132118|132018|121
1695095400000|2023-09-19 03:50:00|132123|132023|132120|132020|132129|132029|132112|132012|65
1695095700000|2023-09-19 03:55:00|132120.5|132020.5|132135|132035|132139.5|132039.5|132117.5|132017.5|80
1695096000000|2023-09-19 04:00:00|132134|132034|132119.5|132019.5|132135|132035|132117|132017|106
1695096300000|2023-09-19 04:05:00|132119|132019|132132.5|132032.5|132133.5|132033.5|132117.5|132017.5|134
1695096600000|2023-09-19 04:10:00|132133|132033|132139.5|132039.5|132159|132059|132132.5|132032.5|112
1695096900000|2023-09-19 04:15:00|132140.5|132040.5|132138|132038|132144|132044|132129|132029|103
1695097200000|2023-09-19 04:20:00|132135|132035|132131.5|132031.5|132148|132048|132131|132031|78
1695097500000|2023-09-19 04:25:00|132134.5|132034.5|132120.5|132020.5|132142.5|132042.5|132107|132007|149
1695097800000|2023-09-19 04:30:00|132116|132016|132101.5|132001.5|132123|132023|132100.5|132000.5|115
1695098100000|2023-09-19 04:35:00|132102.5|132002.5|132111|132011|132111|132011|132081|131981|148
1695098400000|2023-09-19 04:40:00|132110.5|132010.5|132168.5|132068.5|132178|132078|132094.5|131994.5|194
1695098700000|2023-09-19 04:45:00|132167.5|132067.5|132200.5|132100.5|132212.5|132112.5|132165.5|132065.5|153
1695099000000|2023-09-19 04:50:00|132201.5|132101.5|132193|132093|132204|132104|132177|132077|131
1695099300000|2023-09-19 04:55:00|132186|132086|132202|132102|132210.5|132110.5|132186|132086|141
1695099600000|2023-09-19 05:00:00|132196|132096|132207.5|132107.5|132208|132108|132179|132079|162
1695099900000|2023-09-19 05:05:00|132204|132104|132198|132098|132217.5|132117.5|132189|132089|162
1695100200000|2023-09-19 05:10:00|132197|132097|132235|132135|132235|132135|132189|132089|147
1695100500000|2023-09-19 05:15:00|132225|132125|132247|132147|132277.5|132177.5|132223|132123|226
1695100800000|2023-09-19 05:20:00|132251|132151|132324|132224|132331|132231|132235.5|132116|271
1695101100000|2023-09-19 05:25:00|132324.5|132224.5|132329.5|132229.5|132406.5|132306.5|132322|132222|302
1695101400000|2023-09-19 05:30:00|132330|132230|132303.5|132203.5|132352.5|132252.5|132288.5|132188.5|249
1695101700000|2023-09-19 05:35:00|132305|132205|132337|132237|132348|132248|132301|132201|183
1695102000000|2023-09-19 05:40:00|132334.5|132234.5|132383.5|132283.5|132402|132302|132324|132224|182
1695102300000|2023-09-19 05:45:00|132381.5|132281.5|132367|132267|132389|132289|132350.5|132250.5|197
1695102600000|2023-09-19 05:50:00|132367.5|132267.5|132442.5|132342.5|132467.5|132367.5|132367.5|132267.5|328
1695102900000|2023-09-19 05:55:00|132443.5|132343.5|132446|132346|132467.5|132367.5|132418|132318|272
1695103200000|2023-09-19 06:00:00|132447|132347|132481.5|132381.5|132504.5|132404.5|132438|132338|305
1695103500000|2023-09-19 06:05:00|132482|132382|132515.5|132415.5|132546.5|132446.5|132479.5|132379.5|342
1695103800000|2023-09-19 06:10:00|132515|132415|132454.5|132354.5|132538.5|132438.5|132449.5|132349.5|255
1695104100000|2023-09-19 06:15:00|132456.5|132356.5|132477.5|132377.5|132494.5|132394.5|132447.5|132347.5|211
1695104400000|2023-09-19 06:20:00|132476|132376|132616.5|132516.5|132620|132520|132475|132375|256
1695104700000|2023-09-19 06:25:00|132609.5|132509.5|132674.5|132574.5|132690|132590|132571.5|132471.5|359
1695105000000|2023-09-19 06:30:00|132673|132573|132654.5|132554.5|132698.5|132577|132607.5|132483.5|223
1695105300000|2023-09-19 06:35:00|132655|132555|132662|132462|132701.5|132578|132655|132461.5|89
1695105600000|2023-09-19 06:40:00|132662.5|132462.5|132693.5|132493.5|132693.5|132493.5|132659.5|132459.5|144
1695105900000|2023-09-19 06:45:00|132692.5|132492.5|132691|132491|132706.5|132556.5|132646|132487|153
1695106200000|2023-09-19 06:50:00|132690|132490|132706.5|132506.5|132708.5|132553.5|132640.5|132484.5|117
1695106500000|2023-09-19 06:55:00|132707.5|132507.5|132676|132576|132739.5|132584|132674|132492|92
1695106800000|2023-09-19 07:00:00|132674.5|132574.5|132697.5|132497.5|132703.5|132577.5|132649.5|132489.5|74
1695107100000|2023-09-19 07:05:00|132648|132548|132627.5|132527.5|132648|132548|132627|132527|68
1695107400000|2023-09-19 07:10:00|132627|132527|132654.5|132454.5|132655|132527.5|132599.5|132449|65
1695107700000|2023-09-19 07:15:00|132655|132455|132631.5|132431.5|132658.5|132458.5|132622.5|132422.5|90
1695108000000|2023-09-19 07:20:00|132632|132432|132587.5|132487.5|132644|132493.5|132583.5|132432|27
1695108300000|2023-09-19 07:25:00|132587|132487|132600|132500|132646.5|132505.5|132545|132391.5|90
1695108600000|2023-09-19 07:30:00|132599.5|132499.5|132598.5|132498.5|132650|132508|132589.5|132447|65
1695108900000|2023-09-19 07:35:00|132598|132498|132577.5|132377.5|132634.5|132518.5|132574|132374|115
1695109200000|2023-09-19 07:40:00|132583|132383|132580|132380|132583|132434.5|132493|132346.5|94
1695109500000|2023-09-19 07:45:00|132579.5|132379.5|132598|132398|132604.5|132404.5|132573.5|132373.5|107
1695109800000|2023-09-19 07:50:00|132597.5|132397.5|132580.5|132380.5|132597.5|132433|132512.5|132353|54
1695110100000|2023-09-19 07:55:00|132580|132380|132568.5|132368.5|132583|132383|132557.5|132357.5|49
1695110400000|2023-09-19 08:00:00|132564|132364|132555.5|132355.5|132574|132374|132554|132354|53
1695110700000|2023-09-19 08:05:00|132556|132356|132560|132360|132591|132391|132552|132352|97
1695111000000|2023-09-19 08:10:00|132535.5|132435.5|132535|132435|132582.5|132435.5|132524|132370.5|34
1695111300000|2023-09-19 08:15:00|132534.5|132434.5|132603|132503|132649|132503|132534.5|132394|62
1695111600000|2023-09-19 08:20:00|132602|132502|132602.5|132502.5|132651.5|132502.5|132577|132432.5|44
1695111900000|2023-09-19 08:25:00|132601|132501|132600.5|132500.5|132601|132501|132596|132496|32
1695112200000|2023-09-19 08:30:00|132600|132500|132608|132508|132646.5|132508|132593.5|132435|52
1695112500000|2023-09-19 08:35:00|132608.5|132508.5|132638.5|132438.5|132661|132510.5|132593|132437.5|88
1695112800000|2023-09-19 08:40:00|132639|132439|132635.5|132435.5|132647.5|132447.5|132630|132430|78
1695113100000|2023-09-19 08:45:00|132635|132435|132579|132479|132635|132479|132573.5|132427|24
1695113400000|2023-09-19 08:50:00|132578|132478|132581.5|132481.5|132591|132491|132577|132477|24
1695113700000|2023-09-19 08:55:00|132580.5|132480.5|132572.5|132472.5|132580.5|132480.5|132570|132470|23
1695114000000|2023-09-19 09:00:00|132573|132473|132573|132473|132589|132489|132570.5|132470.5|39
1695114300000|2023-09-19 09:05:00|132572.5|132472.5|132628.5|132528.5|132689|132531|132572.5|132472.5|76
1695114600000|2023-09-19 09:10:00|132628|132528|132595|132495|132628|132528|132575|132475|60
1695114900000|2023-09-19 09:15:00|132594.5|132494.5|132623|132423|132625|132495|132573.5|132418.5|60
1695115200000|2023-09-19 09:20:00|132624|132424|132484.5|132384.5|132626.5|132471|132483.5|132383.5|58
1695115500000|2023-09-19 09:25:00|132483.5|132383.5|132510|132410|132516|132416|132474|132374|113
1695115800000|2023-09-19 09:30:00|132509|132409|132552.5|132352.5|132560|132409|132509|132343|51
1695116100000|2023-09-19 09:35:00|132551.5|132351.5|132535|132335|132555|132355|132532.5|132332.5|35
1695116400000|2023-09-19 09:40:00|132485|132385|132489|132389|132489|132389|132482.5|132382.5|33
1695116700000|2023-09-19 09:45:00|132490|132390|132461.5|132261.5|132490.5|132390.5|132433.5|132233.5|114
1695117000000|2023-09-19 09:50:00|132461|132261|132440.5|132240.5|132466|132266|132438.5|132238.5|89
1695117300000|2023-09-19 09:55:00|132441|132241|132437.5|132237.5|132454|132292|132388.5|132237.5|73
1695117600000|2023-09-19 10:00:00|132438.5|132238.5|132451.5|132251.5|132453|132253|132436.5|132236.5|51
1695117900000|2023-09-19 10:05:00|132452|132252|132434.5|132234.5|132457|132257|132413|132213|33
1695118200000|2023-09-19 10:10:00|132435|132235|132431|132231|132441.5|132241.5|132427|132227|38
1695118500000|2023-09-19 10:15:00|132431.5|132231.5|132365.5|132265.5|132431.5|132284.5|132365.5|132231|27
1695118800000|2023-09-19 10:20:00|132365|132265|132394.5|132194.5|132394.5|132265|132336|132191.5|50
1695119100000|2023-09-19 10:25:00|132395|132195|132385.5|132185.5|132398|132198|132383|132183|28
1695119400000|2023-09-19 10:30:00|132384.5|132184.5|132359.5|132259.5|132399.5|132260|132348|132180|47
1695119700000|2023-09-19 10:35:00|132360|132260|132350|132250|132361|132261|132350|132250|31
1695120000000|2023-09-19 10:40:00|132350.5|132250.5|132283.5|132183.5|132395|132251|132280.5|132129.5|68
1695120300000|2023-09-19 10:45:00|132284|132184|132292|132192|132356|132195.5|132283.5|132139|51
1695120600000|2023-09-19 10:50:00|132300.5|132200.5|132362.5|132162.5|132362.5|132214|132298|132147|53
1695120900000|2023-09-19 10:55:00|132363.5|132163.5|132357|132157|132364.5|132203|132303|132149.5|23
1695121200000|2023-09-19 11:00:00|132369|132169|132374.5|132174.5|132378.5|132203|132269|132124|54
1695121500000|2023-09-19 11:05:00|132376|132176|132428.5|132228.5|132447|132247|132376|132176|101
1695121800000|2023-09-19 11:10:00|132429|132229|132426.5|132226.5|132435|132235|132425.5|132225.5|20
1695122100000|2023-09-19 11:15:00|132426|132226|132427|132227|132427.5|132227.5|132426|132226|5
1695122400000|2023-09-19 11:20:00|132427.5|132227.5|132428.5|132228.5|132450|132250|132427.5|132227.5|27
1695122700000|2023-09-19 11:25:00|132429.5|132229.5|132426.5|132226.5|132432.5|132232.5|132426.5|132226.5|16
1695123000000|2023-09-19 11:30:00|132426|132226|132349|132149|132426|132226|132348|132148|20
1695123300000|2023-09-19 11:35:00|132348.5|132148.5|132344|132144|132348.5|132148.5|132344|132144|13
1695123600000|2023-09-19 11:40:00|132344.5|132144.5|132349.5|132149.5|132350.5|132150.5|132344.5|132144.5|7
1695123900000|2023-09-19 11:45:00|132348.5|132148.5|132344.5|132144.5|132349|132149|132320.5|132120.5|29
1695124200000|2023-09-19 11:50:00|132345|132145|132336.5|132136.5|132345|132145|132330|132130|33
1695124500000|2023-09-19 11:55:00|132337|132137|132368|132168|132368|132196|132293|132130.5|45
1695124800000|2023-09-19 12:00:00|132367|132167|132354.5|132154.5|132367|132192.5|132265|132114.5|72
1695125100000|2023-09-19 12:05:00|132352.5|132152.5|132337.5|132137.5|132357.5|132157.5|132337|132137|66
1695125400000|2023-09-19 12:10:00|132338|132138|132346|132146|132354.5|132154.5|132325.5|132125.5|109
1695125700000|2023-09-19 12:15:00|132345|132145|132379.5|132179.5|132380.5|132180.5|132338.5|132138.5|45
1695126000000|2023-09-19 12:20:00|132379|132179|132368|132168|132380|132180|132367.5|132167.5|16
1695126300000|2023-09-19 12:25:00|132368.5|132168.5|132423.5|132223.5|132423.5|132223.5|132359.5|132159.5|18
1695126600000|2023-09-19 12:30:00|132428.5|132228.5|132386|132186|132428.5|132228.5|132380.5|132180.5|42
1695126900000|2023-09-19 12:35:00|132386.5|132186.5|132435.5|132235.5|132454.5|132254.5|132384.5|132184.5|87
1695127200000|2023-09-19 12:40:00|132437.5|132237.5|132511|132311|132513|132367|132437|132237|148
1695127500000|2023-09-19 12:45:00|132511.5|132311.5|132504.5|132304.5|132517.5|132317.5|132500|132300|34
1695127800000|2023-09-19 12:50:00|132504|132304|132485.5|132285.5|132506|132306|132485.5|132285.5|20
1695128100000|2023-09-19 12:55:00|132485|132285|132497.5|132297.5|132502.5|132302.5|132479|132279|33
1695128400000|2023-09-19 13:00:00|132498.5|132298.5|132647.5|132447.5|132659|132486|132467|132298|223
1695128700000|2023-09-19 13:05:00|132647|132447|132665.5|132465.5|132678.5|132478.5|132647|132447|89
1695129000000|2023-09-19 13:10:00|132673|132473|132721.5|132521.5|132721.5|132521.5|132627|132427|104
1695129300000|2023-09-19 13:15:00|132722|132522|132694.5|132594.5|132732|132602|132660.5|132519.5|80
1695129600000|2023-09-19 13:20:00|132695|132595|132679.5|132579.5|132719.5|132595|132660|132502|51
1695129900000|2023-09-19 13:25:00|132680|132580|132694.5|132594.5|132766|132623.5|132630|132496|93
1695130200000|2023-09-19 13:30:00|132695|132595|132517.5|132317.5|132741|132596|132500|132300|172
1695130500000|2023-09-19 13:35:00|132518.5|132318.5|132547.5|132347.5|132573|132404|132501|132301|125
1695130800000|2023-09-19 13:40:00|132548|132348|132559|132359|132565.5|132407.5|132475.5|132344.5|56
1695131100000|2023-09-19 13:45:00|132558.5|132358.5|132587|132387|132598.5|132434.5|132534|132357|71
1695131400000|2023-09-19 13:50:00|132588|132388|132600|132400|132627|132472|132572|132388|39
1695131700000|2023-09-19 13:55:00|132600.5|132400.5|132699.5|132499.5|132722|132558|132559.5|132400.5|55
1695132000000|2023-09-19 14:00:00|132700.5|132500.5|132717.5|132517.5|132718|132518|132700.5|132500.5|24
1695132300000|2023-09-19 14:05:00|132717|132517|132722.5|132522.5|132722.5|132522.5|132716.5|132516.5|26
1695132600000|2023-09-19 14:10:00|132722|132522|132723|132523|132756.5|132625|132678|132520.5|53
1695132900000|2023-09-19 14:15:00|132723.5|132523.5|132700.5|132600.5|132730.5|132601|132697.5|132520.5|30
1695133200000|2023-09-19 14:20:00|132696|132596|132665.5|132565.5|132696|132596|132664.5|132564.5|15
1695133500000|2023-09-19 14:25:00|132662.5|132562.5|132700.5|132500.5|132706|132563|132657|132500.5|132
1695133800000|2023-09-19 14:30:00|132701.5|132501.5|132700|132500|132709.5|132561|132655|132497|41
1695134100000|2023-09-19 14:35:00|132699|132499|132636|132536|132699|132536.5|132635|132479.5|36
1695134400000|2023-09-19 14:40:00|132636.5|132536.5|132616|132516|132660.5|132560.5|132616|132516|45
1695134700000|2023-09-19 14:45:00|132615.5|132515.5|132625.5|132425.5|132627|132515.5|132554.5|132421|80
1695135000000|2023-09-19 14:50:00|132627|132427|132630|132430|132702|132502|132609|132409|161
1695135300000|2023-09-19 14:55:00|132630.5|132430.5|132641.5|132441.5|132646.5|132446.5|132621.5|132421.5|84
1695135600000|2023-09-19 15:00:00|132642|132442|132614|132414|132642.5|132442.5|132612.5|132412.5|43
1695135900000|2023-09-19 15:05:00|132613|132413|132627|132427|132631|132431|132603.5|132403.5|62
1695136200000|2023-09-19 15:10:00|132627.5|132427.5|132617.5|132417.5|132627.5|132427.5|132617.5|132417.5|25
1695136500000|2023-09-19 15:15:00|132614.5|132414.5|132652|132452|132665|132465|132614.5|132414.5|47
1695136800000|2023-09-19 15:20:00|132649|132449|132738.5|132538.5|132761.5|132561.5|132646.5|132446.5|99
1695137100000|2023-09-19 15:25:00|132739|132539|132693|132493|132751|132551|132693|132493|39
1695137400000|2023-09-19 15:30:00|132694.5|132494.5|132723.5|132523.5|132731|132531|132694.5|132494.5|36
1695137700000|2023-09-19 15:35:00|132724|132524|132721|132521|132724.5|132524.5|132716|132516|36
1695138000000|2023-09-19 15:40:00|132720.5|132520.5|132695|132495|132724.5|132524.5|132692.5|132492.5|59
1695138300000|2023-09-19 15:45:00|132695.5|132495.5|132689|132489|132695.5|132495.5|132683.5|132483.5|19
1695138600000|2023-09-19 15:50:00|132689.5|132489.5|132688.5|132488.5|132690.5|132490.5|132688|132488|14
1695138900000|2023-09-19 15:55:00|132689|132489|132687|132487|132690.5|132490.5|132684|132484|13
1695139200000|2023-09-19 16:00:00|132681.5|132481.5|132692.5|132492.5|132697|132497|132679|132479|62
1695139500000|2023-09-19 16:05:00|132692|132492|132683.5|132483.5|132692|132492|132683|132483|29
1695139800000|2023-09-19 16:10:00|132682.5|132482.5|132691|132491|132693.5|132493.5|132682.5|132482.5|13
1695140100000|2023-09-19 16:15:00|132693.5|132493.5|132694|132494|132695.5|132495.5|132693|132493|27
1695140400000|2023-09-19 16:20:00|132693|132493|132693|132493|132693.5|132493.5|132691|132491|42
1695140700000|2023-09-19 16:25:00|132693.5|132493.5|132686.5|132486.5|132693.5|132493.5|132686.5|132486.5|17
1695141000000|2023-09-19 16:30:00|132687|132487|132698|132498|132702|132502|132686.5|132486.5|34
1695141300000|2023-09-19 16:35:00|132698.5|132498.5|132720|132520|132720.5|132520.5|132698.5|132498.5|21
1695141600000|2023-09-19 16:40:00|132720.5|132520.5|132721|132521|132721.5|132521.5|132720|132520|10
1695141900000|2023-09-19 16:45:00|132721.5|132521.5|132724.5|132524.5|132726|132526|132721.5|132521.5|15
1695142200000|2023-09-19 16:50:00|132725.5|132525.5|132726|132526|132728.5|132528.5|132725.5|132525.5|16
1695142500000|2023-09-19 16:55:00|132725.5|132525.5|132722.5|132522.5|132728.5|132528.5|132722.5|132522.5|20
1695142800000|2023-09-19 17:00:00|132723|132523|132720|132520|132723.5|132523.5|132720|132520|8
1695143100000|2023-09-19 17:05:00|132720.5|132520.5|132716|132516|132722|132522|132716|132516|12
1695143400000|2023-09-19 17:10:00|132716.5|132516.5|132712.5|132512.5|132716.5|132516.5|132712|132512|14
1695143700000|2023-09-19 17:15:00|132710|132510|132703|132503|132714|132514|132702.5|132502.5|18
1695144000000|2023-09-19 17:20:00|132702.5|132502.5|132699.5|132499.5|132702.5|132502.5|132699.5|132499.5|5
1695144300000|2023-09-19 17:25:00|132699|132499|132692|132492|132699|132499|132690|132490|25
1695144600000|2023-09-19 17:30:00|132691.5|132491.5|132664.5|132464.5|132694|132494|132652|132452|33
1695144900000|2023-09-19 17:35:00|132665.5|132465.5|132609|132509|132666|132510|132608.5|132445|34
1695145200000|2023-09-19 17:40:00|132610|132510|132612|132512|132612|132512|132610|132510|3
1695145500000|2023-09-19 17:45:00|132612.5|132512.5|132660.5|132460.5|132660.5|132512.5|132607.5|132460.5|11
1695145800000|2023-09-19 17:50:00|132659.5|132459.5|132659|132459|132661|132461|132658.5|132458.5|5
1695146100000|2023-09-19 17:55:00|132661|132461|132661|132461|132661|132461|132659|132459|3
1695146400000|2023-09-19 18:00:00|132659.5|132459.5|132653|132453|132659.5|132459.5|132652.5|132452.5|20
1695146700000|2023-09-19 18:05:00|132684|132484|132681|132481|132690.5|132490.5|132655|132455|29
1695147000000|2023-09-19 18:10:00|132680.5|132480.5|132692.5|132492.5|132692.5|132492.5|132680.5|132480.5|12
1695147300000|2023-09-19 18:15:00|132693|132493|132709.5|132509.5|132717|132517|132690.5|132490.5|59
1695147600000|2023-09-19 18:20:00|132709|132509|132707.5|132507.5|132709.5|132509.5|132706|132506|31
1695147900000|2023-09-19 18:25:00|132707|132507|132707.5|132507.5|132709.5|132509.5|132706|132506|23
1695148200000|2023-09-19 18:30:00|132706.5|132506.5|132718|132518|132719|132519|132704.5|132504.5|55
1695148500000|2023-09-19 18:35:00|132717.5|132517.5|132716|132516|132718.5|132518.5|132714|132514|11
1695148800000|2023-09-19 18:40:00|132716.5|132516.5|132707.5|132507.5|132716.5|132516.5|132705.5|132505.5|18
1695149100000|2023-09-19 18:45:00|132710|132510|132702|132502|132710|132510|132700.5|132500.5|32
1695149400000|2023-09-19 18:50:00|132702.5|132502.5|132658.5|132458.5|132735|132535|132657.5|132457.5|41
1695149700000|2023-09-19 18:55:00|132658|132458|132668.5|132468.5|132698.5|132498.5|132655.5|132455.5|62
1695150000000|2023-09-19 19:00:00|132670.5|132470.5|132662.5|132462.5|132682|132482|132641.5|132441.5|75
1695150300000|2023-09-19 19:05:00|132665|132465|132671.5|132471.5|132690.5|132490.5|132652.5|132452.5|41
1695150600000|2023-09-19 19:10:00|132672|132472|132657.5|132457.5|132673|132473|132645.5|132445.5|42
1695150900000|2023-09-19 19:15:00|132657|132457|132724|132524|132727.5|132556|132656|132457|46
1695151200000|2023-09-19 19:20:00|132723.5|132523.5|132727.5|132527.5|132730|132530|132711.5|132511.5|100
1695151500000|2023-09-19 19:25:00|132729|132529|132727.5|132527.5|132730.5|132530.5|132727|132527|85
1695151800000|2023-09-19 19:30:00|132729|132529|132726.5|132526.5|132731|132531|132726|132526|102
1695152100000|2023-09-19 19:35:00|132728.5|132528.5|132726|132526|132730.5|132530.5|132726|132526|95
1695152400000|2023-09-19 19:40:00|132728.5|132528.5|132726.5|132526.5|132731|132531|132724.5|132524.5|115
1695152700000|2023-09-19 19:45:00|132728.5|132528.5|132719|132519|132731|132531|132711.5|132511.5|123
1695153000000|2023-09-19 19:50:00|132720|132520|132733.5|132533.5|132736.5|132536.5|132718.5|132518.5|99
1695153300000|2023-09-19 19:55:00|132734.5|132534.5|132736.5|132536.5|132737.5|132537.5|132733|132533|110
1695168000000|2023-09-20 00:00:00|132808.5|132448.5|132592.5|132492.5|132808.5|132499|132546.5|132402|148
1695168300000|2023-09-20 00:05:00|132595|132495|132634.5|132534.5|132671.5|132571.5|132593|132493|289
1695168600000|2023-09-20 00:10:00|132630.5|132530.5|132631.5|132531.5|132659|132559|132609.5|132509.5|250
1695168900000|2023-09-20 00:15:00|132625|132525|132598.5|132498.5|132635|132535|132585|132485|255
1695169200000|2023-09-20 00:20:00|132599|132499|132800|132700|132806|132706|132599|132499|404
1695169500000|2023-09-20 00:25:00|132800.5|132700.5|132721.5|132621.5|132813.5|132713.5|132713|132613|287
1695169800000|2023-09-20 00:30:00|132722|132622|132679.5|132579.5|132731|132631|132666|132566|248
1695170100000|2023-09-20 00:35:00|132676|132576|132690|132590|132704|132604|132635.5|132535.5|222
1695170400000|2023-09-20 00:40:00|132691|132591|132714|132614|132746.5|132646.5|132673.5|132573.5|226
1695170700000|2023-09-20 00:45:00|132716|132616|132720|132620|132730|132630|132706|132606|122
1695171000000|2023-09-20 00:50:00|132719|132619|132723.5|132623.5|132764|132664|132714.5|132614.5|233
1695171300000|2023-09-20 00:55:00|132717|132617|132749|132649|132755|132655|132714.5|132614.5|261
1695171600000|2023-09-20 01:00:00|132749.5|132649.5|132722|132622|132786|132686|132719.5|132619.5|321
1695171900000|2023-09-20 01:05:00|132723.5|132623.5|132767|132667|132805.5|132705.5|132723.5|132623.5|258
1695172200000|2023-09-20 01:10:00|132769|132669|132809|132709|132858.5|132758.5|132767|132667|371
1695172500000|2023-09-20 01:15:00|132810|132710|132860.5|132760.5|132914.5|132814.5|132768.5|132668.5|433
1695172800000|2023-09-20 01:20:00|132857|132757|132826|132726|132871.5|132771.5|132765.5|132665.5|331
1695173100000|2023-09-20 01:25:00|132823|132723|132813|132713|132825.5|132725.5|132802|132702|238
1695173400000|2023-09-20 01:30:00|132811|132711|132850|132750|132904|132804|132800|132700|404
1695173700000|2023-09-20 01:35:00|132850.5|132750.5|132821|132721|132852.5|132752.5|132817.5|132717.5|261
1695174000000|2023-09-20 01:40:00|132821.5|132721.5|132775.5|132675.5|132841|132741|132744.5|132644.5|352
1695174300000|2023-09-20 01:45:00|132776|132676|132743|132643|132776.5|132676.5|132735.5|132635.5|320
1695174600000|2023-09-20 01:50:00|132743.5|132643.5|132673|132573|132745|132645|132654.5|132554.5|372
1695174900000|2023-09-20 01:55:00|132672.5|132572.5|132651.5|132551.5|132686|132586|132623|132523|376
1695175200000|2023-09-20 02:00:00|132655.5|132555.5|132600.5|132500.5|132660.5|132560.5|132577.5|132477.5|391
1695175500000|2023-09-20 02:05:00|132602|132502|132587.5|132487.5|132625.5|132525.5|132567.5|132467.5|272
1695175800000|2023-09-20 02:10:00|132589.5|132489.5|132506.5|132406.5|132613.5|132513.5|132478.5|132378.5|343
1695176100000|2023-09-20 02:15:00|132503.5|132403.5|132588.5|132488.5|132597.5|132497.5|132497|132397|327
1695176400000|2023-09-20 02:20:00|132590|132490|132652.5|132552.5|132666.5|132566.5|132583|132483|238
1695176700000|2023-09-20 02:25:00|132651|132551|132655|132555|132682.5|132582.5|132640|132540|219
1695177000000|2023-09-20 02:30:00|132658|132558|132653|132553|132697|132597|132641.5|132541.5|204
1695177300000|2023-09-20 02:35:00|132656|132556|132655.5|132555.5|132659.5|132559.5|132609|132509|221
1695177600000|2023-09-20 02:40:00|132656|132556|132663.5|132563.5|132674|132574|132653|132553|128
1695177900000|2023-09-20 02:45:00|132663|132563|132727|132627|132780.5|132640|132652|132552|203
1695178200000|2023-09-20 02:50:00|132731|132631|132711.5|132611.5|132783|132672.5|132705.5|132570|314
1695178500000|2023-09-20 02:55:00|132711|132611|132693.5|132593.5|132742|132642|132687|132587|286
1695178800000|2023-09-20 03:00:00|132692|132592|132645.5|132545.5|132701.5|132601.5|132642|132542|258
1695179100000|2023-09-20 03:05:00|132645|132545|132687|132587|132695.5|132595.5|132641|132541|180
1695179400000|2023-09-20 03:10:00|132687.5|132587.5|132765.5|132665.5|132790|132690|132685.5|132585.5|353
1695179700000|2023-09-20 03:15:00|132768.5|132668.5|132753.5|132653.5|132792|132692|132734.5|132634.5|259
1695180000000|2023-09-20 03:20:00|132754.5|132654.5|132728.5|132628.5|132765.5|132665.5|132722|132622|227
1695180300000|2023-09-20 03:25:00|132729|132629|132730.5|132630.5|132735.5|132635.5|132713.5|132613.5|175
1695180600000|2023-09-20 03:30:00|132729.5|132629.5|132703|132603|132732.5|132632.5|132694|132594|188
1695180900000|2023-09-20 03:35:00|132702|132602|132696.5|132596.5|132713|132613|132678.5|132578.5|197
1695181200000|2023-09-20 03:40:00|132697|132597|132678.5|132578.5|132701|132601|132676.5|132576.5|131
1695181500000|2023-09-20 03:45:00|132679.5|132579.5|132733|132633|132733|132633|132679.5|132579.5|171
1695181800000|2023-09-20 03:50:00|132732.5|132632.5|132766|132666|132768.5|132668.5|132697.5|132597.5|324
1695182100000|2023-09-20 03:55:00|132764.5|132664.5|132789.5|132689.5|132795|132695|132749|132649|206
1695182400000|2023-09-20 04:00:00|132791|132691|132754.5|132654.5|132799|132699|132752.5|132652.5|211
1695182700000|2023-09-20 04:05:00|132754|132654|132805|132705|132814.5|132714.5|132751.5|132651.5|214
1695183000000|2023-09-20 04:10:00|132805.5|132705.5|132793.5|132693.5|132812|132712|132784.5|132684.5|231
1695183300000|2023-09-20 04:15:00|132793|132693|132770.5|132670.5|132802.5|132702.5|132766|132666|154
1695183600000|2023-09-20 04:20:00|132771|132671|132814.5|132714.5|132818.5|132718.5|132769.5|132669.5|151
1695183900000|2023-09-20 04:25:00|132815.5|132715.5|132800|132700|132826.5|132726.5|132790|132690|151
1695184200000|2023-09-20 04:30:00|132800.5|132700.5|132796|132696|132807|132707|132787|132687|141
1695184500000|2023-09-20 04:35:00|132795.5|132695.5|132791.5|132691.5|132806|132706|132775|132675|172
1695184800000|2023-09-20 04:40:00|132792|132692|132830|132730|132832|132732|132786|132686|200
1695185100000|2023-09-20 04:45:00|132829.5|132729.5|132829|132729|132840.5|132740.5|132812|132712|150
1695185400000|2023-09-20 04:50:00|132827|132727|132862.5|132762.5|132876|132776|132824.5|132724.5|198
1695185700000|2023-09-20 04:55:00|132863.5|132763.5|132896|132796|132899|132799|132858.5|132758.5|201
1695186000000|2023-09-20 05:00:00|132898|132798|132850.5|132750.5|132899|132799|132848.5|132748.5|224
1695186300000|2023-09-20 05:05:00|132851|132751|132806.5|132706.5|132852|132752|132782.5|132682.5|274
1695186600000|2023-09-20 05:10:00|132806|132706|132857.5|132757.5|132868|132768|132803.5|132703.5|218
1695186900000|2023-09-20 05:15:00|132857|132757|132819.5|132719.5|132859|132759|132806|132706|244
1695187200000|2023-09-20 05:20:00|132820|132720|132855|132755|132883|132783|132817.5|132717.5|202
1695187500000|2023-09-20 05:25:00|132856.5|132756.5|132826.5|132726.5|132866.5|132766.5|132811|132711|199
1695187800000|2023-09-20 05:30:00|132823.5|132723.5|132830|132730|132850|132750|132813.5|132713.5|243
1695188100000|2023-09-20 05:35:00|132830.5|132730.5|132730.5|132630.5|132842.5|132742.5|132704|132604|349
1695188400000|2023-09-20 05:40:00|132731|132631|132776.5|132676.5|132801.5|132701.5|132726.5|132626.5|314
1695188700000|2023-09-20 05:45:00|132777|132677|132771|132671|132786|132686|132748.5|132648.5|254
1695189000000|2023-09-20 05:50:00|132769|132669|132844|132744|132854.5|132754.5|132756.5|132656.5|212
1695189300000|2023-09-20 05:55:00|132851|132751|132875|132775|132888.5|132788.5|132845.5|132745.5|172
1695189600000|2023-09-20 06:00:00|132878.5|132778.5|132830|132730|132916.5|132816.5|132818|132718|373
1695189900000|2023-09-20 06:05:00|132831.5|132731.5|132827|132727|132855|132755|132790|132690|327
1695190200000|2023-09-20 06:10:00|132826|132726|132856|132756|132861|132761|132817|132717|211
1695190500000|2023-09-20 06:15:00|132857|132757|132875|132775|132906.5|132806.5|132857|132757|247
1695190800000|2023-09-20 06:20:00|132875.5|132775.5|132883|132783|132883|132783|132831|132731|166
1695191100000|2023-09-20 06:25:00|132882.5|132782.5|132842.5|132742.5|132917.5|132817.5|132842|132713.5|257
1695191400000|2023-09-20 06:30:00|132840|132740|132891.5|132791.5|132896|132796|132811|132663|157
1695191700000|2023-09-20 06:35:00|132890|132790|132837.5|132737.5|132896|132790|132837.5|132692|71
1695192000000|2023-09-20 06:40:00|132838|132738|132841.5|132741.5|132884|132745.5|132810|132684|57
1695192300000|2023-09-20 06:45:00|132829|132729|132854.5|132754.5|132889|132754.5|132826.5|132685|60
1695192600000|2023-09-20 06:50:00|132855|132755|132941|132741|132951|132775|132855|132711.5|89
1695192900000|2023-09-20 06:55:00|132940.5|132740.5|132965.5|132765.5|132965.5|132820|132893.5|132733.5|71
1695193200000|2023-09-20 07:00:00|132968.5|132768.5|132995.5|132795.5|133005|132850|132901.5|132735|129
1695193500000|2023-09-20 07:05:00|132994|132794|132814|132714|132994|132794|132812|132706|131
1695193800000|2023-09-20 07:10:00|132814.5|132714.5|132871.5|132671.5|132871.5|132715.5|132812.5|132639|137
1695194100000|2023-09-20 07:15:00|132872.5|132672.5|132849.5|132749.5|132897.5|132758|132848.5|132672.5|98
1695194400000|2023-09-20 07:20:00|132839.5|132739.5|132875.5|132675.5|132878.5|132750|132819.5|132670.5|57
1695194700000|2023-09-20 07:25:00|132876|132676|132875|132675|132880|132680|132870|132670|41
1695195000000|2023-09-20 07:30:00|132874|132674|132874|132674|132881|132730.5|132817|132661.5|93
1695195300000|2023-09-20 07:35:00|132875.5|132675.5|132841|132641|132880|132744.5|132784|132630.5|153
1695195600000|2023-09-20 07:40:00|132836|132636|132849|132649|132855|132655|132832.5|132632.5|130
1695195900000|2023-09-20 07:45:00|132848.5|132648.5|132800.5|132700.5|132852.5|132701.5|132800.5|132644|74
1695196200000|2023-09-20 07:50:00|132800|132700|132844|132644|132851|132702.5|132798|132644|53
1695196500000|2023-09-20 07:55:00|132845|132645|132826|132492|132847|132647|132781.5|132490|66
1695196800000|2023-09-20 08:00:00|132827|132495|132800.5|132600.5|132850|132650|132771.5|132495|126
1695197100000|2023-09-20 08:05:00|132801|132601|132840.5|132640.5|132841.5|132641.5|132801|132601|42
1695197400000|2023-09-20 08:10:00|132840|132640|132869.5|132769.5|132912|132784.5|132835|132635|86
1695197700000|2023-09-20 08:15:00|132874.5|132774.5|132938.5|132738.5|132949|132774.5|132856|132721.5|72
1695198000000|2023-09-20 08:20:00|132938|132738|132806|132606|132938|132744|132800.5|132600.5|86
1695198300000|2023-09-20 08:25:00|132805|132605|132819.5|132619.5|132827.5|132627.5|132805|132605|93
1695198600000|2023-09-20 08:30:00|132819|132619|132806.5|132606.5|132819|132619|132806.5|132606.5|32
1695198900000|2023-09-20 08:35:00|132807|132607|132801.5|132601.5|132807|132607|132798.5|132598.5|43
1695199200000|2023-09-20 08:40:00|132800.5|132600.5|132757|132557|132800.5|132600.5|132748.5|132548.5|98
1695199500000|2023-09-20 08:45:00|132759.5|132559.5|132674.5|132474.5|132764.5|132564.5|132648|132448|128
1695199800000|2023-09-20 08:50:00|132674|132474|132683.5|132483.5|132688.5|132488.5|132674|132474|47
1695200100000|2023-09-20 08:55:00|132685|132485|132693.5|132493.5|132697.5|132497.5|132670.5|132470.5|42
1695200400000|2023-09-20 09:00:00|132694|132494|132677|132477|132710|132510|132660.5|132460.5|117
1695200700000|2023-09-20 09:05:00|132678|132478|132706.5|132506.5|132723|132523|132678|132478|188
1695201000000|2023-09-20 09:10:00|132706|132506|132718|132518|132735.5|132535.5|132685.5|132485.5|133
1695201300000|2023-09-20 09:15:00|132717.5|132517.5|132716.5|132516.5|132723|132523|132710.5|132510.5|89
1695201600000|2023-09-20 09:20:00|132720.5|132520.5|132747.5|132547.5|132751.5|132551.5|132719.5|132519.5|79
1695201900000|2023-09-20 09:25:00|132748|132548|132768.5|132568.5|132768.5|132568.5|132745|132545|42
1695202200000|2023-09-20 09:30:00|132769|132569|132735|132535|132769|132569|132689|132489|147
1695202500000|2023-09-20 09:35:00|132736|132536|132689.5|132489.5|132739|132539|132689.5|132489.5|81
1695202800000|2023-09-20 09:40:00|132689|132489|132650.5|132450.5|132689|132489|132650.5|132450.5|81
1695203100000|2023-09-20 09:45:00|132650|132450|132629|132429|132650|132450|132605|132405|60
1695203400000|2023-09-20 09:50:00|132629.5|132429.5|132619.5|132419.5|132630.5|132430.5|132614.5|132414.5|82
1695203700000|2023-09-20 09:55:00|132619|132419|132619.5|132419.5|132619.5|132419.5|132618|132418|12
1695204000000|2023-09-20 10:00:00|132615.5|132415.5|132642|132442|132661.5|132461.5|132608|132408|67
1695204300000|2023-09-20 10:05:00|132641.5|132441.5|132640.5|132440.5|132669|132469|132640|132440|51
1695204600000|2023-09-20 10:10:00|132646|132446|132639.5|132439.5|132646.5|132446.5|132631|132431|55
1695204900000|2023-09-20 10:15:00|132639|132439|132605.5|132405.5|132639|132439|132597.5|132397.5|70
1695205200000|2023-09-20 10:20:00|132605|132405|132601.5|132401.5|132609|132409|132601.5|132401.5|32
1695205500000|2023-09-20 10:25:00|132602|132402|132647|132447|132647|132447|132602|132402|40
1695205800000|2023-09-20 10:30:00|132647.5|132447.5|132644.5|132444.5|132657|132457|132643|132443|29
1695206100000|2023-09-20 10:35:00|132645|132445|132636.5|132436.5|132650|132450|132636.5|132436.5|33
1695206400000|2023-09-20 10:40:00|132636|132436|132664|132464|132697|132497|132625|132425|53
1695206700000|2023-09-20 10:45:00|132665|132465|132690|132490|132691.5|132491.5|132659.5|132459.5|39
1695207000000|2023-09-20 10:50:00|132690.5|132490.5|132692|132492|132694.5|132494.5|132688.5|132488.5|17
1695207300000|2023-09-20 10:55:00|132691.5|132491.5|132693|132493|132696|132496|132690|132490|31
1695207600000|2023-09-20 11:00:00|132690.5|132490.5|132711.5|132511.5|132722|132566.5|132666.5|132490.5|38
1695207900000|2023-09-20 11:05:00|132712|132512|132708.5|132508.5|132712.5|132512.5|132708.5|132508.5|14
1695208200000|2023-09-20 11:10:00|132709.5|132509.5|132710.5|132510.5|132715.5|132515.5|132708|132508|32
1695208500000|2023-09-20 11:15:00|132710|132510|132702.5|132502.5|132710|132510|132701|132501|12
1695208800000|2023-09-20 11:20:00|132701|132501|132673.5|132473.5|132705|132505|132663.5|132463.5|66
1695209100000|2023-09-20 11:25:00|132670.5|132470.5|132673.5|132473.5|132707|132532.5|132632.5|132470.5|36
1695209400000|2023-09-20 11:30:00|132674|132474|132604|132404|132674|132474|132587.5|132387.5|73
1695209700000|2023-09-20 11:35:00|132609.5|132409.5|132589.5|132389.5|132643|132456|132556|132389|47
1695210000000|2023-09-20 11:40:00|132588.5|132388.5|132613.5|132413.5|132613.5|132449|132549|132376|43
1695210300000|2023-09-20 11:45:00|132614|132414|132601.5|132401.5|132614|132414|132596|132396|30
1695210600000|2023-09-20 11:50:00|132601|132401|132566|132366|132602|132402|132566|132366|30
1695210900000|2023-09-20 11:55:00|132566.5|132366.5|132521.5|132321.5|132566.5|132387.5|132485|132320.5|39
1695211200000|2023-09-20 12:00:00|132518.5|132318.5|132519.5|132319.5|132526.5|132326.5|132517.5|132317.5|23
1695211500000|2023-09-20 12:05:00|132520|132320|132610.5|132410.5|132610.5|132410.5|132520|132320|58
1695211800000|2023-09-20 12:10:00|132611|132411|132654.5|132454.5|132655.5|132455.5|132610.5|132410.5|64
1695212100000|2023-09-20 12:15:00|132655.5|132455.5|132651|132451|132658.5|132458.5|132651|132451|38
1695212400000|2023-09-20 12:20:00|132653|132453|132636.5|132436.5|132656|132456|132636.5|132436.5|43
1695212700000|2023-09-20 12:25:00|132637|132437|132598.5|132398.5|132640.5|132440.5|132595.5|132395.5|83
1695213000000|2023-09-20 12:30:00|132599|132399|132629.5|132429.5|132638|132438|132599|132399|84
1695213300000|2023-09-20 12:35:00|132630.5|132430.5|132648.5|132448.5|132664.5|132464.5|132630.5|132430.5|46
1695213600000|2023-09-20 12:40:00|132648|132448|132629.5|132429.5|132649|132449|132620.5|132420.5|32
1695213900000|2023-09-20 12:45:00|132629|132429|132621|132421|132629|132429|132609.5|132409.5|101
1695214200000|2023-09-20 12:50:00|132619.5|132419.5|132576|132376|132619.5|132419.5|132576|132376|64
1695214500000|2023-09-20 12:55:00|132575.5|132375.5|132560.5|132360.5|132583.5|132383.5|132558|132358|58
1695214800000|2023-09-20 13:00:00|132560|132360|132534.5|132334.5|132562.5|132362.5|132533.5|132333.5|42
1695215100000|2023-09-20 13:05:00|132535|132335|132504.5|132304.5|132540|132340|132504.5|132304.5|32
1695215400000|2023-09-20 13:10:00|132504|132304|132542|132342|132545.5|132399|132458.5|132303.5|53
1695215700000|2023-09-20 13:15:00|132541.5|132341.5|132554|132354|132555|132355|132541.5|132341.5|28
1695216000000|2023-09-20 13:20:00|132554.5|132354.5|132552.5|132352.5|132554.5|132354.5|132551.5|132351.5|12
1695216300000|2023-09-20 13:25:00|132553|132353|132594.5|132394.5|132594.5|132394.5|132545.5|132345.5|43
1695216600000|2023-09-20 13:30:00|132595|132395|132553|132353|132595|132395|132553|132353|59
1695216900000|2023-09-20 13:35:00|132552|132352|132543.5|132343.5|132552|132352|132512.5|132312.5|77
1695217200000|2023-09-20 13:40:00|132544|132344|132442|132342|132544.5|132353|132441.5|132291|76
1695217500000|2023-09-20 13:45:00|132442.5|132342.5|132435.5|132235.5|132495|132354.5|132425|132225|104
1695217800000|2023-09-20 13:50:00|132435|132235|132298|132098|132435.5|132235.5|132298|132098|112
1695218100000|2023-09-20 13:55:00|132297.5|132097.5|132321|132121|132328|132133.5|132232|132045|180
1695218400000|2023-09-20 14:00:00|132319.5|132119.5|132257|132157|132353.5|132205|132257|132117.5|78
1695218700000|2023-09-20 14:05:00|132257.5|132157.5|132316.5|132116.5|132339.5|132192.5|132257.5|132114|46
1695219000000|2023-09-20 14:10:00|132317.5|132117.5|132303|132203|132350.5|132203.5|132301|132117.5|62
1695219300000|2023-09-20 14:15:00|132302|132202|132366|132166|132424.5|132248.5|132299.5|132119.5|168
1695219600000|2023-09-20 14:20:00|132368.5|132168.5|132429.5|132229.5|132482|132282|132345|132168|331
1695219900000|2023-09-20 14:25:00|132428.5|132228.5|132455.5|132255.5|132483.5|132316|132393.5|132227.5|223
1695220200000|2023-09-20 14:30:00|132455|132255|132428|132228|132455.5|132255.5|132424|132224|293
1695220500000|2023-09-20 14:35:00|132428.5|132228.5|132448.5|132248.5|132455.5|132284.5|132377.5|132224|142
1695220800000|2023-09-20 14:40:00|132449|132249|132450.5|132250.5|132458.5|132258.5|132440|132240|108
1695221100000|2023-09-20 14:45:00|132450|132250|132470.5|132270.5|132482|132282|132437|132237|119
1695221400000|2023-09-20 14:50:00|132462|132262|132442|132242|132479.5|132322.5|132413.5|132242|160
1695221700000|2023-09-20 14:55:00|132441.5|132241.5|132470|132270|132474|132274|132440.5|132240.5|66
1695222000000|2023-09-20 15:00:00|132469.5|132269.5|132540|132340|132573.5|132373.5|132469.5|132269.5|123
1695222300000|2023-09-20 15:05:00|132539|132339|132454|132254|132539|132339|132451.5|132251.5|91
1695222600000|2023-09-20 15:10:00|132453.5|132253.5|132426|132226|132455|132255|132418.5|132218.5|97
1695222900000|2023-09-20 15:15:00|132426.5|132226.5|132432|132232|132432.5|132232.5|132423|132223|36
1695223200000|2023-09-20 15:20:00|132433|132233|132442|132242|132442|132242|132432.5|132232.5|18
1695223500000|2023-09-20 15:25:00|132442.5|132242.5|132540.5|132340.5|132544.5|132344.5|132442.5|132242.5|70
1695223800000|2023-09-20 15:30:00|132540|132340|132502.5|132302.5|132542.5|132342.5|132498|132298|61
1695224100000|2023-09-20 15:35:00|132502|132302|132479.5|132279.5|132502|132302|132476.5|132276.5|98
1695224400000|2023-09-20 15:40:00|132480|132280|132494|132294|132496|132296|132480|132280|151
1695224700000|2023-09-20 15:45:00|132493|132293|132496.5|132296.5|132496.5|132296.5|132484.5|132284.5|79
1695225000000|2023-09-20 15:50:00|132495.5|132295.5|132499|132299|132505.5|132305.5|132495.5|132295.5|57
1695225300000|2023-09-20 15:55:00|132498.5|132298.5|132501|132301|132504|132304|132498|132298|101
1695225600000|2023-09-20 16:00:00|132498.5|132298.5|132491|132291|132502.5|132302.5|132490.5|132290.5|49
1695225900000|2023-09-20 16:05:00|132479.5|132279.5|132468|132268|132479.5|132279.5|132467|132267|91
1695226200000|2023-09-20 16:10:00|132467.5|132267.5|132422.5|132222.5|132468|132268|132422|132222|24
1695226500000|2023-09-20 16:15:00|132422|132222|132436.5|132236.5|132436.5|132236.5|132419.5|132219.5|19
1695226800000|2023-09-20 16:20:00|132430.5|132230.5|132395|132195|132430.5|132230.5|132375.5|132175.5|42
1695227100000|2023-09-20 16:25:00|132394.5|132194.5|132389|132189|132395|132195|132387.5|132187.5|40
1695227400000|2023-09-20 16:30:00|132384.5|132184.5|132390|132190|132390|132190|132360|132160|61
1695227700000|2023-09-20 16:35:00|132388.5|132188.5|132396|132196|132396|132196|132388.5|132188.5|31
1695228000000|2023-09-20 16:40:00|132396.5|132196.5|132429.5|132229.5|132431.5|132231.5|132395|132195|41
1695228300000|2023-09-20 16:45:00|132430|132230|132369|132169|132430|132230|132364.5|132164.5|21
1695228600000|2023-09-20 16:50:00|132369.5|132169.5|132369|132169|132371|132171|132368.5|132168.5|14
1695228900000|2023-09-20 16:55:00|132373.5|132173.5|132373.5|132173.5|132374|132174|132373.5|132173.5|9
1695229200000|2023-09-20 17:00:00|132373|132173|132386.5|132186.5|132386.5|132186.5|132358|132158|45
1695229500000|2023-09-20 17:05:00|132386|132186|132389.5|132189.5|132390.5|132190.5|132386|132186|50
1695229800000|2023-09-20 17:10:00|132389|132189|132398.5|132198.5|132399.5|132199.5|132388|132188|15
1695230100000|2023-09-20 17:15:00|132393|132193|132367.5|132167.5|132393|132193|132360|132160|48
1695230400000|2023-09-20 17:20:00|132367|132167|132379|132179|132379|132179|132367|132167|34
1695230700000|2023-09-20 17:25:00|132379.5|132179.5|132389|132189|132389|132189|132379.5|132179.5|15
1695231000000|2023-09-20 17:30:00|132389.5|132189.5|132406|132206|132409|132209|132389|132189|35
1695231300000|2023-09-20 17:35:00|132406.5|132206.5|132356|132156|132406.5|132206.5|132327|132127|224
1695231600000|2023-09-20 17:40:00|132358|132158|132378.5|132178.5|132382.5|132182.5|132327.5|132127.5|362
1695231900000|2023-09-20 17:45:00|132377|132177|132325|132116|132380.5|132180.5|132323|132096|344
1695232200000|2023-09-20 17:50:00|132324|132117|132341|132103|132359|132155|132310|132076|125
1695232500000|2023-09-20 17:55:00|132339|132101|132399|132039|132399.5|132169|132334|132036|53
1695232800000|2023-09-20 18:00:00|132398|132038|133038|132686|133061|132708|132398|132038|354
1695233100000|2023-09-20 18:05:00|133036|132683|132933.5|132573.5|133043|132689|132931|132571|227
1695233400000|2023-09-20 18:10:00|132933|132573|132925|132582|132976|132616|132919|132562.5|264
1695233700000|2023-09-20 18:15:00|132926|132583|132963|132603|132985.5|132662|132919|132580.5|269
1695234000000|2023-09-20 18:20:00|132963.5|132603.5|132828|132524|132967.5|132607.5|132827|132524|208
1695234300000|2023-09-20 18:25:00|132831|132523|132728|132528|132852|132533.5|132727|132439|143
1695234600000|2023-09-20 18:30:00|132728.5|132528.5|132712|132512|132759|132559|132555.5|132355.5|248
1695234900000|2023-09-20 18:35:00|132711|132511|132617|132417|132715.5|132515.5|132617|132417|112
1695235200000|2023-09-20 18:40:00|132616.5|132416.5|132643.5|132443.5|132687.5|132487.5|132614|132414|132
1695235500000|2023-09-20 18:45:00|132644|132444|132728|132528|132747.5|132547.5|132635.5|132435.5|113
1695235800000|2023-09-20 18:50:00|132728.5|132528.5|132929.5|132729.5|132975.5|132775.5|132728.5|132528.5|232
1695236100000|2023-09-20 18:55:00|132930|132730|132906|132706|132930|132730|132882|132682|90
1695236400000|2023-09-20 19:00:00|132906.5|132706.5|132948.5|132748.5|132948.5|132748.5|132905.5|132705.5|50
1695236700000|2023-09-20 19:05:00|132948|132748|132938|132738|132954|132754|132936|132736|59
1695237000000|2023-09-20 19:10:00|132941|132741|133009.5|132809.5|133058.5|132858.5|132941|132741|64
1695237300000|2023-09-20 19:15:00|133010|132810|133158.5|132958.5|133195.5|132995.5|133007|132807|185
1695237600000|2023-09-20 19:20:00|133159|132959|133103.5|132903.5|133185.5|132985.5|133103.5|132903.5|104
1695237900000|2023-09-20 19:25:00|133103|132903|133082.5|132882.5|133103|132903|133064.5|132864.5|72
1695238200000|2023-09-20 19:30:00|133082|132882|133172|132972|133196|132996|133042|132842|175
1695238500000|2023-09-20 19:35:00|133172.5|132972.5|133168.5|132968.5|133172.5|132972.5|133164|132964|48
1695238800000|2023-09-20 19:40:00|133169|132969|133248.5|133048.5|133254.5|133054.5|133169|132969|90
1695239100000|2023-09-20 19:45:00|133249|133049|133269|133069|133270|133070|133248|133048|59
1695239400000|2023-09-20 19:50:00|133263.5|133063.5|133248.5|133048.5|133278.5|133078.5|133245.5|133045.5|95
1695239700000|2023-09-20 19:55:00|133249|133049|133262|133062|133272.5|133072.5|133248|133048|80
1695254400000|2023-09-21 00:00:00|133448|133156|133320.5|133220.5|133478|133249|133318.5|133155|360
1695254700000|2023-09-21 00:05:00|133319|133219|133358.5|133258.5|133460.5|133304|133280|133150.5|487
1695255000000|2023-09-21 00:10:00|133358|133258|133348.5|133248.5|133466|133301.5|133335.5|133235.5|325
1695255300000|2023-09-21 00:15:00|133347.5|133247.5|133390.5|133290.5|133411.5|133311.5|133320|133220|300
1695255600000|2023-09-21 00:20:00|133391|133291|133377|133277|133391.5|133291.5|133350|133250|255
1695255900000|2023-09-21 00:25:00|133373.5|133273.5|133373.5|133273.5|133397.5|133297.5|133347|133247|226
1695256200000|2023-09-21 00:30:00|133374|133274|133382.5|133282.5|133404|133304|133374|133274|245
1695256500000|2023-09-21 00:35:00|133382|133282|133471.5|133371.5|133481.5|133381.5|133364|133264|348
1695256800000|2023-09-21 00:40:00|133473|133373|133535.5|133435.5|133589|133489|133472.5|133372.5|433
1695257100000|2023-09-21 00:45:00|133535|133435|133565.5|133465.5|133594.5|133494.5|133527.5|133427.5|339
1695257400000|2023-09-21 00:50:00|133565|133465|133527|133427|133589.5|133489.5|133508|133408|348
1695257700000|2023-09-21 00:55:00|133525|133425|133548.5|133448.5|133572|133472|133511|133411|259
1695258000000|2023-09-21 01:00:00|133548|133448|133585.5|133485.5|133620|133520|133548|133448|347
1695258300000|2023-09-21 01:05:00|133584.5|133484.5|133675.5|133575.5|133704.5|133604.5|133572.5|133472.5|383
1695258600000|2023-09-21 01:10:00|133678|133578|133752|133552|133764.5|133640.5|133676|133542|299
1695258900000|2023-09-21 01:15:00|133751|133551|133697.5|133597.5|133772|133632|133671|133515.5|444
1695259200000|2023-09-21 01:20:00|133698.5|133598.5|133754.5|133654.5|133799.5|133699.5|133669.5|133569.5|369
1695259500000|2023-09-21 01:25:00|133755.5|133655.5|133764|133664|133791|133691|133737|133637|309
1695259800000|2023-09-21 01:30:00|133768|133668|133691|133591|133798.5|133698.5|133690|133590|414
1695260100000|2023-09-21 01:35:00|133688.5|133588.5|133710|133610|133723.5|133623.5|133667.5|133567.5|386
1695260400000|2023-09-21 01:40:00|133709|133609|133597.5|133497.5|133726|133626|133588|133488|345
1695260700000|2023-09-21 01:45:00|133599.5|133499.5|133613.5|133513.5|133618.5|133518.5|133555|133455|354
1695261000000|2023-09-21 01:50:00|133612.5|133512.5|133738.5|133638.5|133748|133648|133612.5|133512.5|317
1695261300000|2023-09-21 01:55:00|133741.5|133641.5|133729.5|133629.5|133754|133654|133718.5|133618.5|279
1695261600000|2023-09-21 02:00:00|133730.5|133630.5|133731.5|133631.5|133742|133642|133686|133586|421
1695261900000|2023-09-21 02:05:00|133728.5|133628.5|133756|133656|133756|133656|133725|133625|315
1695262200000|2023-09-21 02:10:00|133757|133657|133810.5|133710.5|133810.5|133710.5|133756|133656|257
1695262500000|2023-09-21 02:15:00|133806.5|133706.5|133821.5|133721.5|133864.5|133764.5|133805.5|133705.5|324
1695262800000|2023-09-21 02:20:00|133820.5|133720.5|133816|133716|133847.5|133747.5|133778.5|133678.5|284
1695263100000|2023-09-21 02:25:00|133823.5|133723.5|133883|133783|133885.5|133785.5|133818.5|133718.5|283
1695263400000|2023-09-21 02:30:00|133883.5|133783.5|133886.5|133786.5|133952|133852|133868.5|133768.5|317
1695263700000|2023-09-21 02:35:00|133886|133786|133932.5|133832.5|133971|133871|133875.5|133775.5|321
1695264000000|2023-09-21 02:40:00|133930.5|133830.5|133939.5|133839.5|133967|133867|133926|133826|245
1695264300000|2023-09-21 02:45:00|133939|133839|133916.5|133816.5|133946|133846|133915|133815|156
1695264600000|2023-09-21 02:50:00|133914.5|133814.5|133886|133786|133914.5|133814.5|133875.5|133775.5|218
1695264900000|2023-09-21 02:55:00|133886.5|133786.5|133931.5|133831.5|133953.5|133853.5|133858.5|133758.5|268
1695265200000|2023-09-21 03:00:00|133935|133835|133909.5|133809.5|133935|133835|133908|133808|114
1695265500000|2023-09-21 03:05:00|133910.5|133810.5|133873|133773|133914.5|133814.5|133861|133761|211
1695265800000|2023-09-21 03:10:00|133875|133775|133868|133768|133899.5|133799.5|133855.5|133755.5|167
1695266100000|2023-09-21 03:15:00|133867.5|133767.5|133872.5|133772.5|133901|133801|133867|133767|152
1695266400000|2023-09-21 03:20:00|133873.5|133773.5|133919.5|133819.5|133934.5|133834.5|133816|133716|218
1695266700000|2023-09-21 03:25:00|133919|133819|133917.5|133817.5|133928|133828|133894|133794|224
1695267000000|2023-09-21 03:30:00|133917|133817|133906.5|133806.5|133946.5|133846.5|133875|133775|222
1695267300000|2023-09-21 03:35:00|133908|133808|133894|133794|133920.5|133820.5|133881|133781|168
1695267600000|2023-09-21 03:40:00|133894.5|133794.5|133895|133795|133911|133811|133887|133787|106
1695267900000|2023-09-21 03:45:00|133896|133796|133909|133809|133920.5|133820.5|133896|133796|118
1695268200000|2023-09-21 03:50:00|133908.5|133808.5|133895|133795|133912|133812|133891|133791|96
1695268500000|2023-09-21 03:55:00|133895.5|133795.5|133868.5|133768.5|133904|133804|133864|133764|163
1695268800000|2023-09-21 04:00:00|133864.5|133764.5|133905|133805|133908.5|133808.5|133861|133761|186
1695269100000|2023-09-21 04:05:00|133904|133804|133917|133817|133918|133818|133889.5|133789.5|167
1695269400000|2023-09-21 04:10:00|133917.5|133817.5|133940|133840|133953|133853|133916|133816|142
1695269700000|2023-09-21 04:15:00|133938.5|133838.5|133932|133832|133943|133843|133917|133817|74
1695270000000|2023-09-21 04:20:00|133932.5|133832.5|133945|133845|133950.5|133850.5|133924.5|133824.5|124
1695270300000|2023-09-21 04:25:00|133944.5|133844.5|133929.5|133829.5|133944.5|133844.5|133918.5|133818.5|156
1695270600000|2023-09-21 04:30:00|133929|133829|133911|133811|133929.5|133829.5|133889.5|133789.5|190
1695270900000|2023-09-21 04:35:00|133910.5|133810.5|133862.5|133762.5|133911|133811|133857|133757|195
1695271200000|2023-09-21 04:40:00|133863|133763|133876|133776|133878.5|133778.5|133825.5|133725.5|211
1695271500000|2023-09-21 04:45:00|133875|133775|133875.5|133775.5|133889|133789|133856.5|133756.5|245
1695271800000|2023-09-21 04:50:00|133875|133775|133913|133813|133922.5|133822.5|133867|133767|164
1695272100000|2023-09-21 04:55:00|133914|133814|133906.5|133806.5|133958|133858|133883|133783|322
1695272400000|2023-09-21 05:00:00|133907|133807|133914.5|133814.5|133928.5|133828.5|133905|133805|133
1695272700000|2023-09-21 05:05:00|133913|133813|133916|133816|133934.5|133834.5|133906|133806|179
1695273000000|2023-09-21 05:10:00|133915.5|133815.5|133853|133753|133915.5|133815.5|133835|133735|182
1695273300000|2023-09-21 05:15:00|133854|133754|133873|133773|133877|133777|133835|133735|186
1695273600000|2023-09-21 05:20:00|133871|133771|133900.5|133800.5|133912|133812|133867.5|133767.5|171
1695273900000|2023-09-21 05:25:00|133901|133801|133914.5|133814.5|133921|133821|133878.5|133778.5|178
1695274200000|2023-09-21 05:30:00|133914|133814|133921|133821|133934|133834|133898.5|133798.5|148
1695274500000|2023-09-21 05:35:00|133920|133820|133908|133808|133933|133833|133895.5|133795.5|201
1695274800000|2023-09-21 05:40:00|133907|133807|133908.5|133808.5|133918.5|133818.5|133902.5|133802.5|128
1695275100000|2023-09-21 05:45:00|133915|133815|133918|133818|133920.5|133820.5|133904|133804|115
1695275400000|2023-09-21 05:50:00|133919|133819|134060|133960|134071|133971|133919|133819|285
1695275700000|2023-09-21 05:55:00|134059|133959|134041.5|133941.5|134080|133980|134029.5|133929.5|294
1695276000000|2023-09-21 06:00:00|134040.5|133940.5|133934|133834|134040.5|133940.5|133929.5|133829.5|346
1695276300000|2023-09-21 06:05:00|133932.5|133832.5|133949.5|133849.5|133955.5|133855.5|133914|133814|262
1695276600000|2023-09-21 06:10:00|133949|133849|133910.5|133810.5|133993|133893|133879.5|133779.5|328
1695276900000|2023-09-21 06:15:00|133909.5|133809.5|133938.5|133838.5|133987|133853.5|133905.5|133787|246
1695277200000|2023-09-21 06:20:00|133942|133842|133942|133842|133985.5|133885.5|133927.5|133827.5|229
1695277500000|2023-09-21 06:25:00|133944|133844|133847.5|133747.5|133957.5|133857.5|133833.5|133697.5|419
1695277800000|2023-09-21 06:30:00|133845.5|133745.5|133857|133757|133908|133808|133805|133705|286
1695278100000|2023-09-21 06:35:00|133858|133758|133971|133771|133980.5|133813|133858|133749.5|117
1695278400000|2023-09-21 06:40:00|133971.5|133771.5|133950|133750|133986.5|133786.5|133943.5|133743.5|122
1695278700000|2023-09-21 06:45:00|133953.5|133753.5|133874|133674|133953.5|133753.5|133874|133674|94
1695279000000|2023-09-21 06:50:00|133873.5|133673.5|133852|133652|133873.5|133724|133801.5|133652|35
1695279300000|2023-09-21 06:55:00|133851.5|133651.5|133820|133620|133852|133652|133732|133553|200
1695279600000|2023-09-21 07:00:00|133819|133619|133809.5|133609.5|133838.5|133638.5|133789.5|133589.5|145
1695279900000|2023-09-21 07:05:00|133791|133591|133751.5|133551.5|133792|133630|133728.5|133550.5|66
1695280200000|2023-09-21 07:10:00|133752.5|133552.5|133743|133543|133809.5|133609.5|133726|133526|139
1695280500000|2023-09-21 07:15:00|133744|133544|133764.5|133564.5|133764.5|133564.5|133738.5|133538.5|76
1695280800000|2023-09-21 07:20:00|133767|133567|133790|133590|133790.5|133590.5|133767|133567|104
1695281100000|2023-09-21 07:25:00|133790.5|133590.5|133835.5|133635.5|133835.5|133635.5|133790.5|133590.5|75
1695281400000|2023-09-21 07:30:00|133835|133635|133872|133672|133877.5|133713|133810.5|133630.5|138
1695281700000|2023-09-21 07:35:00|133876|133676|133808.5|133608.5|133876|133684|133784|133608.5|71
1695282000000|2023-09-21 07:40:00|133809|133609|133835|133635|133854|133689|133779|133609|114
1695282300000|2023-09-21 07:45:00|133835.5|133635.5|133820.5|133620.5|133836|133636|133819|133619|77
1695282600000|2023-09-21 07:50:00|133821.5|133621.5|133780.5|133580.5|133822|133622|133777.5|133577.5|206
1695282900000|2023-09-21 07:55:00|133781|133581|133742|133542|133783|133583|133741|133541|78
1695283200000|2023-09-21 08:00:00|133740.5|133540.5|133787|133587|133788.5|133588.5|133732.5|133532.5|94
1695283500000|2023-09-21 08:05:00|133785.5|133585.5|133774.5|133574.5|133785.5|133585.5|133770|133570|40
1695283800000|2023-09-21 08:10:00|133775|133575|133815|133615|133815|133615|133775|133575|76
1695284100000|2023-09-21 08:15:00|133816|133616|133801|133601|133818|133618|133798.5|133598.5|63
1695284400000|2023-09-21 08:20:00|133801.5|133601.5|133772|133572|133802.5|133602.5|133769.5|133569.5|84
1695284700000|2023-09-21 08:25:00|133771.5|133571.5|133764.5|133564.5|133779.5|133579.5|133762|133562|96
1695285000000|2023-09-21 08:30:00|133764|133564|133808|133608|133814|133614|133763.5|133563.5|55
1695285300000|2023-09-21 08:35:00|133808.5|133608.5|133839.5|133639.5|133847|133647|133807.5|133607.5|82
1695285600000|2023-09-21 08:40:00|133839|133639|133866|133666|133866|133666|133838.5|133638.5|33
1695285900000|2023-09-21 08:45:00|133865.5|133665.5|133868.5|133668.5|133878.5|133678.5|133865|133665|52
1695286200000|2023-09-21 08:50:00|133869|133669|133833.5|133633.5|133869.5|133669.5|133833|133633|30
1695286500000|2023-09-21 08:55:00|133834|133634|133866|133666|133868|133668|133832.5|133632.5|68
1695286800000|2023-09-21 09:00:00|133865.5|133665.5|133878.5|133678.5|133878.5|133678.5|133853|133653|61
1695287100000|2023-09-21 09:05:00|133879|133679|133927.5|133727.5|133927.5|133748.5|133841.5|133679|73
1695287400000|2023-09-21 09:10:00|133927|133727|133923.5|133723.5|133934|133734|133923|133723|44
1695287700000|2023-09-21 09:15:00|133924.5|133724.5|133935.5|133735.5|133940|133740|133923|133723|38
1695288000000|2023-09-21 09:20:00|133935|133735|133930|133730|133953|133753|133930|133730|71
1695288300000|2023-09-21 09:25:00|133930.5|133730.5|133947|133747|133947|133747|133930.5|133730.5|32
1695288600000|2023-09-21 09:30:00|133949|133749|133973.5|133773.5|133977.5|133777.5|133949|133749|84
1695288900000|2023-09-21 09:35:00|133974|133774|133962|133762|133979.5|133830.5|133918.5|133762|77
1695289200000|2023-09-21 09:40:00|133961.5|133761.5|133938.5|133738.5|133963.5|133763.5|133930|133730|87
1695289500000|2023-09-21 09:45:00|133937.5|133737.5|133958.5|133758.5|133958.5|133758.5|133937|133737|36
1695289800000|2023-09-21 09:50:00|133959.5|133759.5|133956|133756|133959.5|133759.5|133955|133755|17
1695290100000|2023-09-21 09:55:00|133959|133759|133979.5|133779.5|133993|133820|133912.5|133756.5|53
1695290400000|2023-09-21 10:00:00|133982|133782|133977|133777|133991.5|133791.5|133944.5|133744.5|111
1695290700000|2023-09-21 10:05:00|133977.5|133777.5|134030.5|133830.5|134034|133834|133977.5|133777.5|65
1695291000000|2023-09-21 10:10:00|134030|133830|134031|133831|134081|133881|134030|133830|127
1695291300000|2023-09-21 10:15:00|134031.5|133831.5|134020.5|133820.5|134036.5|133836.5|134011|133811|84
1695291600000|2023-09-21 10:20:00|134019.5|133819.5|134039|133839|134039.5|133839.5|134004.5|133804.5|90
1695291900000|2023-09-21 10:25:00|134039.5|133839.5|134020|133820|134039.5|133839.5|134016.5|133816.5|95
1695292200000|2023-09-21 10:30:00|134021|133821|134020.5|133820.5|134024.5|133824.5|134004|133804|79
1695292500000|2023-09-21 10:35:00|134018.5|133818.5|134038|133838|134045.5|133845.5|134018.5|133818.5|99
1695292800000|2023-09-21 10:40:00|134037|133837|134026.5|133826.5|134044|133844|134026.5|133826.5|91
1695293100000|2023-09-21 10:45:00|134027|133827|134024.5|133824.5|134027.5|133827.5|134017|133817|87
1695293400000|2023-09-21 10:50:00|134023|133823|134002|133802|134035|133835|133993|133793|152
1695293700000|2023-09-21 10:55:00|133994.5|133794.5|133856|133656|133994.5|133794.5|133853.5|133653.5|115
1695294000000|2023-09-21 11:00:00|133856.5|133656.5|133907|133707|133913|133713|133825.5|133625.5|182
1695294300000|2023-09-21 11:05:00|133906.5|133706.5|133918|133718|133920|133720|133897|133697|124
1695294600000|2023-09-21 11:10:00|133918.5|133718.5|133963|133763|133963|133763|133918|133718|78
1695294900000|2023-09-21 11:15:00|133965|133765|133975|133775|133982.5|133782.5|133965|133765|98
1695295200000|2023-09-21 11:20:00|133975.5|133775.5|133970.5|133770.5|133979|133779|133968|133768|39
1695295500000|2023-09-21 11:25:00|133972|133772|133965.5|133765.5|133974|133774|133965|133765|65
1695295800000|2023-09-21 11:30:00|133965|133765|133966.5|133766.5|133976.5|133776.5|133964.5|133764.5|57
1695296100000|2023-09-21 11:35:00|133967.5|133767.5|133949.5|133749.5|133969.5|133769.5|133946.5|133746.5|38
1695296400000|2023-09-21 11:40:00|133948.5|133748.5|133943|133743|133949|133749|133939.5|133739.5|50
1695296700000|2023-09-21 11:45:00|133943.5|133743.5|133944.5|133744.5|133947.5|133747.5|133939|133739|22
1695297000000|2023-09-21 11:50:00|133950.5|133750.5|133965|133765|133965.5|133765.5|133950.5|133750.5|19
1695297300000|2023-09-21 11:55:00|133964|133764|134011|133811|134027|133827|133962|133762|130
1695297600000|2023-09-21 12:00:00|134010|133810|133998|133798|134016|133816|133995|133795|176
1695297900000|2023-09-21 12:05:00|133998.5|133798.5|134038.5|133838.5|134057|133857|133993.5|133793.5|150
1695298200000|2023-09-21 12:10:00|134039|133839|134043|133843|134045|133845|134038.5|133838.5|87
1695298500000|2023-09-21 12:15:00|134042.5|133842.5|134123.5|133923.5|134123.5|133923.5|134035.5|133835.5|87
1695298800000|2023-09-21 12:20:00|134122|133922|134192|133992|134238|134038|134122|133922|103
1695299100000|2023-09-21 12:25:00|134191.5|133991.5|134354|133994|134354|134037|134191.5|133898.5|231
1695299400000|2023-09-21 12:30:00|134353.5|133993.5|134353|134000|134426.5|134066.5|134336|133982.5|308
1695299700000|2023-09-21 12:35:00|134352|133998|134333.5|133973.5|134370|134040|134304|133969|173
1695300000000|2023-09-21 12:40:00|134332.5|133972.5|134323|133995|134365.5|134005.5|134313.5|133953.5|238
1695300300000|2023-09-21 12:45:00|134322|133996|134105.5|133905.5|134322|134076|134101.5|133901.5|114
1695300600000|2023-09-21 12:50:00|134106|133906|134075|133875|134107.5|133907.5|134043|133843|65
1695300900000|2023-09-21 12:55:00|134076|133876|134059|133859|134076.5|133876.5|134058.5|133858.5|85
1695301200000|2023-09-21 13:00:00|134061|133861|134031|133831|134061|133861|134029|133829|178
1695301500000|2023-09-21 13:05:00|134031.5|133831.5|134061.5|133861.5|134096|133896|134031.5|133831.5|222
1695301800000|2023-09-21 13:10:00|134061|133861|134070|133870|134075.5|133875.5|134061|133861|154
1695302100000|2023-09-21 13:15:00|134072|133872|134139.5|133939.5|134139.5|133939.5|134069|133869|114
1695302400000|2023-09-21 13:20:00|134139|133939|134156|133956|134166|133966|134137.5|133937.5|51
1695302700000|2023-09-21 13:25:00|134156.5|133956.5|134151|133951|134158.5|133958.5|134149.5|133949.5|34
1695303000000|2023-09-21 13:30:00|134151.5|133951.5|134191.5|133991.5|134202.5|134002.5|134142|133942|105
1695303300000|2023-09-21 13:35:00|134195.5|133995.5|134231.5|134031.5|134233.5|134033.5|134153|133953|171
1695303600000|2023-09-21 13:40:00|134232|134032|134251.5|134051.5|134253|134053|134172.5|133972.5|112
1695303900000|2023-09-21 13:45:00|134250|134050|134229|134129|134260|134129|134180.5|134025.5|103
1695304200000|2023-09-21 13:50:00|134230|134130|134308|134108|134319|134168.5|134230|134108|49
1695304500000|2023-09-21 13:55:00|134312.5|134112.5|134283.5|134083.5|134320.5|134120.5|134283.5|134083.5|120
1695304800000|2023-09-21 14:00:00|134284|134084|134329|134129|134344|134144|134284|134084|91
1695305100000|2023-09-21 14:05:00|134327.5|134127.5|134271|134171|134332.5|134175|134271|134107.5|70
1695305400000|2023-09-21 14:10:00|134273|134173|134243|134043|134275|134173|134201|134001|152
1695305700000|2023-09-21 14:15:00|134249.5|134049.5|134162.5|133962.5|134261|134061|134162.5|133962.5|109
1695306000000|2023-09-21 14:20:00|134163.5|133963.5|134170.5|133970.5|134189.5|133989.5|134163|133963|89
1695306300000|2023-09-21 14:25:00|134169.5|133969.5|134195.5|133995.5|134195.5|133995.5|134164|133964|90
1695306600000|2023-09-21 14:30:00|134196.5|133996.5|134068.5|133868.5|134200.5|134000.5|134059|133859|128
1695306900000|2023-09-21 14:35:00|134070|133870|134043.5|133843.5|134074|133874|134043.5|133843.5|92
1695307200000|2023-09-21 14:40:00|134043|133843|134120|133920|134121|133928|134016|133824.5|102
1695307500000|2023-09-21 14:45:00|134120.5|133920.5|134169|133969|134181.5|133981.5|134120.5|133920.5|121
1695307800000|2023-09-21 14:50:00|134169.5|133969.5|134161|133961|134171|133971|134158|133958|57
1695308100000|2023-09-21 14:55:00|134160.5|133960.5|134103|133903|134160.5|133960.5|134102|133902|81
1695308400000|2023-09-21 15:00:00|134102.5|133902.5|134098.5|133898.5|134103|133903|134091|133891|60
1695308700000|2023-09-21 15:05:00|134098|133898|134062.5|133862.5|134113.5|133913.5|134061.5|133861.5|69
1695309000000|2023-09-21 15:10:00|134061.5|133861.5|134058.5|133858.5|134078|133914.5|134000|133858.5|121
1695309300000|2023-09-21 15:15:00|134055.5|133855.5|134082.5|133882.5|134082.5|133882.5|134044.5|133844.5|67
1695309600000|2023-09-21 15:20:00|134083.5|133883.5|134057.5|133857.5|134097.5|133946|134028.5|133857.5|80
1695309900000|2023-09-21 15:25:00|134057|133857|134090.5|133890.5|134090.5|133936|134010|133847.5|93
1695310200000|2023-09-21 15:30:00|134091.5|133891.5|134064|133864|134101.5|133901.5|134061|133861|72
1695310500000|2023-09-21 15:35:00|134065|133865|134071|133871|134073.5|133873.5|134065|133865|35
1695310800000|2023-09-21 15:40:00|134071.5|133871.5|134083.5|133883.5|134122|133922|134071.5|133871.5|86
1695311100000|2023-09-21 15:45:00|134084.5|133884.5|133947.5|133747.5|134085.5|133885.5|133895|133695|114
1695311400000|2023-09-21 15:50:00|133947|133747|133947|133747|133948.5|133748.5|133938|133738|63
1695311700000|2023-09-21 15:55:00|133946.5|133746.5|134040|133840|134040.5|133840.5|133911|133745.5|61
1695312000000|2023-09-21 16:00:00|134041|133841|134049|133849|134054|133854|134021.5|133821.5|103
1695312300000|2023-09-21 16:05:00|134048.5|133848.5|134060.5|133860.5|134061|133861|134035.5|133835.5|61
1695312600000|2023-09-21 16:10:00|134061|133861|134076|133876|134119.5|133919.5|134061|133861|74
1695312900000|2023-09-21 16:15:00|134076.5|133876.5|134122.5|133922.5|134122.5|133922.5|134076.5|133876.5|97
1695313200000|2023-09-21 16:20:00|134123|133923|134038|133838|134123|133923|134038|133838|52
1695313500000|2023-09-21 16:25:00|134039|133839|134049|133849|134052|133852|134039|133839|24
1695313800000|2023-09-21 16:30:00|134041.5|133841.5|134010|133810|134041.5|133841.5|134010|133810|50
1695314100000|2023-09-21 16:35:00|134010.5|133810.5|134002.5|133802.5|134010.5|133810.5|133971.5|133771.5|58
1695314400000|2023-09-21 16:40:00|134002|133802|134021|133821|134025|133825|134002|133802|25
1695314700000|2023-09-21 16:45:00|134021.5|133821.5|133934|133734|134022.5|133822.5|133933.5|133733.5|59
1695315000000|2023-09-21 16:50:00|133934.5|133734.5|133967|133767|133968|133768|133930|133730|59
1695315300000|2023-09-21 16:55:00|133966|133766|134026.5|133826.5|134029|133829|133965.5|133765.5|47
1695315600000|2023-09-21 17:00:00|134027|133827|134025.5|133825.5|134029|133829|134025.5|133825.5|25
1695315900000|2023-09-21 17:05:00|134026|133826|134022|133822|134026.5|133826.5|134019.5|133819.5|25
1695316200000|2023-09-21 17:10:00|134022.5|133822.5|134019|133819|134029.5|133829.5|134012.5|133812.5|57
1695316500000|2023-09-21 17:15:00|134018.5|133818.5|133995.5|133795.5|134019|133819|133942.5|133742.5|36
1695316800000|2023-09-21 17:20:00|134001|133801|133922.5|133722.5|134004|133804|133918|133718|72
1695317100000|2023-09-21 17:25:00|133922|133722|133932.5|133732.5|133936|133736|133922|133722|29
1695317400000|2023-09-21 17:30:00|133933|133733|133935.5|133735.5|133935.5|133735.5|133933|133733|13
1695317700000|2023-09-21 17:35:00|133935|133735|133897.5|133697.5|133935|133735|133875.5|133675.5|44
1695318000000|2023-09-21 17:40:00|133896|133696|133878.5|133678.5|133898|133698|133866.5|133666.5|48
1695318300000|2023-09-21 17:45:00|133878|133678|133883|133683|133883|133683|133878|133678|7
1695318600000|2023-09-21 17:50:00|133882.5|133682.5|133897|133697|133920|133720|133882.5|133682.5|26
1695318900000|2023-09-21 17:55:00|133897.5|133697.5|133941|133741|133991|133791|133896.5|133696.5|60
1695319200000|2023-09-21 18:00:00|133941.5|133741.5|133949.5|133749.5|133951|133751|133939.5|133739.5|30
1695319500000|2023-09-21 18:05:00|133950.5|133750.5|133942|133742|133950.5|133750.5|133941.5|133741.5|11
1695319800000|2023-09-21 18:10:00|133942.5|133742.5|133942|133742|133942.5|133742.5|133941.5|133741.5|6
1695320100000|2023-09-21 18:15:00|133943|133743|133943|133743|133946|133746|133939|133739|24
1695320400000|2023-09-21 18:20:00|133939.5|133739.5|133941|133741|133957|133757|133939.5|133739.5|40
1695320700000|2023-09-21 18:25:00|133942|133742|133941.5|133741.5|133947|133747|133937.5|133737.5|18
1695321000000|2023-09-21 18:30:00|133941|133741|133948|133748|133951.5|133751.5|133938.5|133738.5|38
1695321300000|2023-09-21 18:35:00|133949.5|133749.5|133942.5|133742.5|133951|133751|133940.5|133740.5|31
1695321600000|2023-09-21 18:40:00|133943|133743|133943.5|133743.5|133944|133744|133942.5|133742.5|10
1695321900000|2023-09-21 18:45:00|133943|133743|133946.5|133746.5|133947|133747|133940|133740|43
1695322200000|2023-09-21 18:50:00|133947|133747|133943.5|133743.5|133950|133750|133939|133739|75
1695322500000|2023-09-21 18:55:00|133943|133743|133944|133744|133944.5|133744.5|133943|133743|9
1695322800000|2023-09-21 19:00:00|133944.5|133744.5|133900|133700|133944.5|133744.5|133898.5|133698.5|37
1695323100000|2023-09-21 19:05:00|133901|133701|133914.5|133714.5|133922|133722|133901|133701|36
1695323400000|2023-09-21 19:10:00|133918|133718|133916|133716|133922|133722|133910|133710|41
1695323700000|2023-09-21 19:15:00|133915.5|133715.5|133916.5|133716.5|133916.5|133716.5|133915|133715|11
1695324000000|2023-09-21 19:20:00|133917|133717|133924.5|133724.5|133924.5|133724.5|133917|133717|13
1695324300000|2023-09-21 19:25:00|133925.5|133725.5|133920.5|133720.5|133928.5|133728.5|133918|133718|33
1695324600000|2023-09-21 19:30:00|133921|133721|133923|133723|133923|133723|133919|133719|26
1695324900000|2023-09-21 19:35:00|133925|133725|133928|133728|133930|133730|133925|133725|25
1695325200000|2023-09-21 19:40:00|133929|133729|133938.5|133738.5|133938.5|133738.5|133927.5|133727.5|20
1695325500000|2023-09-21 19:45:00|133938|133738|133938|133738|133942|133742|133933.5|133733.5|27
1695325800000|2023-09-21 19:50:00|133938.5|133738.5|133940|133740|133945.5|133745.5|133938.5|133738.5|14
1695326100000|2023-09-21 19:55:00|133939.5|133739.5|133969.5|133769.5|133969.5|133769.5|133939|133739|39
1695340800000|2023-09-22 00:00:00|134016.5|133656.5|133956.5|133856.5|134064|133867|133891.5|133649.5|417
1695341100000|2023-09-22 00:05:00|133954.5|133854.5|133907|133807|134031|133895.5|133888.5|133786.5|410
1695341400000|2023-09-22 00:10:00|133912|133812|133832|133732|133984|133851|133830|133730|344
1695341700000|2023-09-22 00:15:00|133832.5|133732.5|133869.5|133769.5|133883.5|133783.5|133825|133725|256
1695342000000|2023-09-22 00:20:00|133868.5|133768.5|133920|133820|133923|133823|133855.5|133755.5|185
1695342300000|2023-09-22 00:25:00|133920.5|133820.5|133899.5|133799.5|133938.5|133838.5|133899|133799|200
1695342600000|2023-09-22 00:30:00|133901|133801|133830|133730|133901|133801|133825.5|133725.5|258
1695342900000|2023-09-22 00:35:00|133831|133731|133804|133704|133848|133748|133781.5|133681.5|256
1695343200000|2023-09-22 00:40:00|133807|133707|133804.5|133704.5|133835.5|133735.5|133802.5|133702.5|277
1695343500000|2023-09-22 00:45:00|133800|133700|133802.5|133702.5|133871|133771|133786|133686|285
1695343800000|2023-09-22 00:50:00|133803.5|133703.5|133820|133720|133845.5|133745.5|133768.5|133668.5|339
1695344100000|2023-09-22 00:55:00|133822|133722|133841.5|133741.5|133879.5|133779.5|133821|133721|268
1695344400000|2023-09-22 01:00:00|133840.5|133740.5|133875|133775|133897|133797|133823|133723|294
1695344700000|2023-09-22 01:05:00|133874|133774|133841|133741|133887|133787|133821.5|133721.5|221
1695345000000|2023-09-22 01:10:00|133840.5|133740.5|133853.5|133753.5|133896.5|133796.5|133836|133736|355
1695345300000|2023-09-22 01:15:00|133854.5|133754.5|133738.5|133638.5|133865.5|133765.5|133732.5|133632.5|356
1695345600000|2023-09-22 01:20:00|133739.5|133639.5|133740.5|133640.5|133862.5|133762.5|133684.5|133584.5|389
1695345900000|2023-09-22 01:25:00|133742|133642|133740.5|133640.5|133783.5|133683.5|133679.5|133579.5|386
1695346200000|2023-09-22 01:30:00|133741|133641|133797.5|133697.5|133823|133723|133668.5|133568.5|488
1695346500000|2023-09-22 01:35:00|133795.5|133695.5|133800.5|133700.5|133849.5|133749.5|133793.5|133693.5|343
1695346800000|2023-09-22 01:40:00|133800|133700|133848|133748|133848|133748|133771|133671|282
1695347100000|2023-09-22 01:45:00|133847.5|133747.5|133827|133727|133860|133760|133806|133706|286
1695347400000|2023-09-22 01:50:00|133826.5|133726.5|133820.5|133720.5|133856.5|133756.5|133808.5|133708.5|279
1695347700000|2023-09-22 01:55:00|133819.5|133719.5|133739.5|133639.5|133824|133724|133718|133618|320
1695348000000|2023-09-22 02:00:00|133738.5|133638.5|133791.5|133691.5|133795.5|133695.5|133722|133622|292
1695348300000|2023-09-22 02:05:00|133792|133692|133712|133612|133799|133699|133707|133607|328
1695348600000|2023-09-22 02:10:00|133708.5|133608.5|133681|133581|133755.5|133655.5|133642|133542|434
1695348900000|2023-09-22 02:15:00|133681.5|133581.5|133616.5|133516.5|133681.5|133581.5|133574.5|133474.5|416
1695349200000|2023-09-22 02:20:00|133613|133513|133682|133582|133709.5|133609.5|133601.5|133501.5|254
1695349500000|2023-09-22 02:25:00|133681.5|133581.5|133681.5|133581.5|133722|133622|133681.5|133581.5|205
1695349800000|2023-09-22 02:30:00|133679.5|133579.5|133667|133567|133685.5|133585.5|133645|133545|265
1695350100000|2023-09-22 02:35:00|133666.5|133566.5|133562|133462|133683.5|133583.5|133544|133444|283
1695350400000|2023-09-22 02:40:00|133561.5|133461.5|133507|133407|133618.5|133518.5|133505|133405|374
1695350700000|2023-09-22 02:45:00|133505|133405|133463|133363|133520|133420|133443|133343|330
1695351000000|2023-09-22 02:50:00|133462|133362|133653|133453|133710|133562|133439|133339|557
1695351300000|2023-09-22 02:55:00|133645|133445|133640.5|133540.5|133684.5|133549|133574|133426.5|369
1695351600000|2023-09-22 03:00:00|133641|133541|133598.5|133498.5|133696|133548.5|133580.5|133480.5|204
1695351900000|2023-09-22 03:05:00|133595.5|133495.5|133513.5|133413.5|133608.5|133508.5|133501.5|133401.5|291
1695352200000|2023-09-22 03:10:00|133514.5|133414.5|133523.5|133423.5|133566.5|133466.5|133458.5|133358.5|343
1695352500000|2023-09-22 03:15:00|133524.5|133424.5|133441.5|133341.5|133542.5|133442.5|133429.5|133329.5|409
1695352800000|2023-09-22 03:20:00|133441|133341|133458|133358|133492|133392|133437.5|133337.5|265
1695353100000|2023-09-22 03:25:00|133456.5|133356.5|133561|133461|133566|133466|133439|133339|232
1695353400000|2023-09-22 03:30:00|133560|133460|133477.5|133377.5|133578|133478|133477|133377|273
1695353700000|2023-09-22 03:35:00|133474|133374|133456|133356|133497|133397|133441|133341|197
1695354000000|2023-09-22 03:40:00|133457|133357|133457.5|133357.5|133476.5|133376.5|133443|133343|209
1695354300000|2023-09-22 03:45:00|133458.5|133358.5|133489.5|133389.5|133492.5|133392.5|133438|133338|192
1695354600000|2023-09-22 03:50:00|133488.5|133388.5|133483|133383|133511.5|133411.5|133474.5|133374.5|154
1695354900000|2023-09-22 03:55:00|133483.5|133383.5|133463.5|133363.5|133483.5|133383.5|133442|133342|114
1695355200000|2023-09-22 04:00:00|133463|133363|133454|133354|133464.5|133364.5|133453.5|133353.5|93
1695355500000|2023-09-22 04:05:00|133453.5|133353.5|133406|133306|133470|133370|133384.5|133284.5|201
1695355800000|2023-09-22 04:10:00|133405|133305|133434.5|133334.5|133439.5|133339.5|133399|133299|193
1695356100000|2023-09-22 04:15:00|133433|133333|133488|133388|133493|133393|133429|133329|318
1695356400000|2023-09-22 04:20:00|133491|133391|133515.5|133415.5|133577|133477|133486|133386|209
1695356700000|2023-09-22 04:25:00|133516|133416|133482.5|133382.5|133525.5|133425.5|133451|133351|161
1695357000000|2023-09-22 04:30:00|133480.5|133380.5|133483.5|133383.5|133506.5|133406.5|133472.5|133372.5|121
1695357300000|2023-09-22 04:35:00|133487.5|133387.5|133486.5|133386.5|133501|133401|133472|133372|121
1695357600000|2023-09-22 04:40:00|133484.5|133384.5|133473|133373|133499.5|133399.5|133465.5|133365.5|157
1695357900000|2023-09-22 04:45:00|133473.5|133373.5|133461|133361|133474|133374|133398.5|133298.5|202
1695358200000|2023-09-22 04:50:00|133461.5|133361.5|133430.5|133330.5|133480|133380|133427.5|133327.5|143
1695358500000|2023-09-22 04:55:00|133432|133332|133453|133353|133461.5|133361.5|133421|133321|166
1695358800000|2023-09-22 05:00:00|133461|133361|133455|133355|133483|133383|133440.5|133340.5|197
1695359100000|2023-09-22 05:05:00|133454|133354|133418|133318|133456|133356|133405|133305|190
1695359400000|2023-09-22 05:10:00|133417|133317|133378.5|133278.5|133421.5|133321.5|133327|133227|289
1695359700000|2023-09-22 05:15:00|133374.5|133274.5|133440.5|133340.5|133440.5|133340.5|133365|133265|262
1695360000000|2023-09-22 05:20:00|133444.5|133344.5|133463.5|133363.5|133466|133366|133428|133328|206
1695360300000|2023-09-22 05:25:00|133464|133364|133447.5|133347.5|133496.5|133396.5|133436|133336|233
1695360600000|2023-09-22 05:30:00|133447|133347|133434.5|133334.5|133484|133384|133393.5|133293.5|318
1695360900000|2023-09-22 05:35:00|133435|133335|133426|133326|133455.5|133355.5|133419|133319|200
1695361200000|2023-09-22 05:40:00|133425|133325|133411|133311|133428|133328|133376|133276|262
1695361500000|2023-09-22 05:45:00|133412|133312|133411|133311|133420|133320|133391|133291|191
1695361800000|2023-09-22 05:50:00|133409|133309|133408|133308|133413.5|133313.5|133389.5|133289.5|142
1695362100000|2023-09-22 05:55:00|133407.5|133307.5|133421|133321|133439.5|133339.5|133389.5|133289.5|180
1695362400000|2023-09-22 06:00:00|133420.5|133320.5|133507|133407|133513.5|133413.5|133418|133318|243
1695362700000|2023-09-22 06:05:00|133507.5|133407.5|133482.5|133382.5|133517|133417|133472|133372|240
1695363000000|2023-09-22 06:10:00|133482|133382|133559.5|133459.5|133565|133465|133478.5|133378.5|220
1695363300000|2023-09-22 06:15:00|133557.5|133457.5|133570|133470|133624.5|133524.5|133557.5|133457.5|324
1695363600000|2023-09-22 06:20:00|133569|133469|133507.5|133407.5|133569|133469|133497.5|133397.5|292
1695363900000|2023-09-22 06:25:00|133506.5|133406.5|133536.5|133436.5|133563|133459.5|133504|133357|299
1695364200000|2023-09-22 06:30:00|133537|133437|133458|133258|133561|133437|133361|133203|388
1695364500000|2023-09-22 06:35:00|133459|133259|133504|133304|133509|133345|133445|133259|217
1695364800000|2023-09-22 06:40:00|133502.5|133302.5|133488|133288|133519|133319|133482|133282|174
1695365100000|2023-09-22 06:45:00|133486.5|133286.5|133506|133306|133506.5|133306.5|133464|133264|118
1695365400000|2023-09-22 06:50:00|133506.5|133306.5|133496.5|133296.5|133519|133319|133495.5|133295.5|70
1695365700000|2023-09-22 06:55:00|133496|133296|133481.5|133281.5|133496|133296|133443.5|133243.5|148
1695366000000|2023-09-22 07:00:00|133484.5|133284.5|133443.5|133243.5|133490.5|133290.5|133432.5|133232.5|139
1695366300000|2023-09-22 07:05:00|133444.5|133244.5|133346|133146|133444.5|133244.5|133339.5|133139.5|137
1695366600000|2023-09-22 07:10:00|133345.5|133145.5|133306.5|133106.5|133345.5|133145.5|133303.5|133103.5|86
1695366900000|2023-09-22 07:15:00|133308.5|133108.5|133483.5|133283.5|133487.5|133287.5|133308.5|133108.5|207
1695367200000|2023-09-22 07:20:00|133481.5|133281.5|133535|133335|133581.5|133381.5|133480.5|133280.5|140
1695367500000|2023-09-22 07:25:00|133535.5|133335.5|133559.5|133359.5|133561|133421|133494.5|133307.5|91
1695367800000|2023-09-22 07:30:00|133557.5|133357.5|133447.5|133247.5|133558|133374|133447|133247|149
1695368100000|2023-09-22 07:35:00|133444.5|133244.5|133479|133279|133479|133279|133444.5|133244.5|98
1695368400000|2023-09-22 07:40:00|133478|133278|133497|133297|133502.5|133302.5|133476.5|133276.5|52
1695368700000|2023-09-22 07:45:00|133498|133298|133485.5|133285.5|133500.5|133300.5|133485.5|133285.5|52
1695369000000|2023-09-22 07:50:00|133485|133285|133469|133269|133486|133286|133465|133265|30
1695369300000|2023-09-22 07:55:00|133468.5|133268.5|133505|133305|133537|133337|133468.5|133268.5|142
1695369600000|2023-09-22 08:00:00|133504|133304|133535|133335|133538|133338|133504|133304|92
1695369900000|2023-09-22 08:05:00|133536|133336|133532.5|133332.5|133540|133340|133530|133330|39
1695370200000|2023-09-22 08:10:00|133533|133333|133477.5|133277.5|133533.5|133333.5|133476.5|133276.5|43
1695370500000|2023-09-22 08:15:00|133478|133278|133454.5|133254.5|133478.5|133278.5|133445.5|133245.5|68
1695370800000|2023-09-22 08:20:00|133454|133254|133482.5|133282.5|133482.5|133282.5|133454|133254|46
1695371100000|2023-09-22 08:25:00|133481.5|133281.5|133479|133279|133487.5|133339|133420.5|133260.5|102
1695371400000|2023-09-22 08:30:00|133479.5|133279.5|133462.5|133262.5|133491.5|133291.5|133460.5|133260.5|56
1695371700000|2023-09-22 08:35:00|133461.5|133261.5|133477|133277|133493|133293|133458.5|133258.5|54
1695372000000|2023-09-22 08:40:00|133476.5|133276.5|133453.5|133253.5|133480|133280|133453.5|133253.5|40
1695372300000|2023-09-22 08:45:00|133453|133253|133450.5|133250.5|133458.5|133258.5|133445|133245|38
1695372600000|2023-09-22 08:50:00|133450|133250|133443|133243|133462|133262|133441.5|133241.5|45
1695372900000|2023-09-22 08:55:00|133442.5|133242.5|133442.5|133242.5|133442.5|133242.5|133442.5|133242.5|1
1695373200000|2023-09-22 09:00:00|133441.5|133241.5|133382.5|133182.5|133441.5|133241.5|133382.5|133182.5|30
1695373500000|2023-09-22 09:05:00|133382|133182|133365|133265|133416|133271|133336|133181.5|91
1695373800000|2023-09-22 09:10:00|133415|133215|133419.5|133219.5|133430|133230|133414|133214|35
1695374100000|2023-09-22 09:15:00|133420|133220|133425|133225|133426.5|133226.5|133419.5|133219.5|14
1695374400000|2023-09-22 09:20:00|133425.5|133225.5|133393|133193|133429|133229|133392.5|133192.5|26
1695374700000|2023-09-22 09:25:00|133393.5|133193.5|133392|133192|133417|133217|133391|133191|193
1695375000000|2023-09-22 09:30:00|133393|133193|133337|133137|133396.5|133196.5|133332.5|133132.5|409
1695375300000|2023-09-22 09:35:00|133336.5|133136.5|133332|133132|133342|133142|133317.5|133117.5|84
1695375600000|2023-09-22 09:40:00|133334|133134|133470.5|133270.5|133488.5|133288.5|133318.5|133118.5|83
1695375900000|2023-09-22 09:45:00|133467.5|133267.5|133458|133258|133467.5|133267.5|133446.5|133246.5|61
1695376200000|2023-09-22 09:50:00|133458.5|133258.5|133459.5|133259.5|133461.5|133261.5|133458|133258|12
1695376500000|2023-09-22 09:55:00|133459|133259|133462|133262|133462|133262|133458.5|133258.5|12
1695376800000|2023-09-22 10:00:00|133461.5|133261.5|133483|133283|133491|133291|133461.5|133261.5|36
1695377100000|2023-09-22 10:05:00|133480.5|133280.5|133472|133272|133480.5|133280.5|133468.5|133268.5|25
1695377400000|2023-09-22 10:10:00|133472.5|133272.5|133473|133273|133473.5|133273.5|133471|133271|9
1695377700000|2023-09-22 10:15:00|133472.5|133272.5|133425.5|133225.5|133473|133273|133422.5|133222.5|36
1695378000000|2023-09-22 10:20:00|133426|133226|133417|133217|133426.5|133226.5|133416|133216|14
1695378300000|2023-09-22 10:25:00|133416.5|133216.5|133371.5|133171.5|133416.5|133216.5|133371.5|133171.5|51
1695378600000|2023-09-22 10:30:00|133371|133171|133370|133170|133373|133173|133363|133163|43
1695378900000|2023-09-22 10:35:00|133369.5|133169.5|133369.5|133169.5|133369.5|133169.5|133368.5|133168.5|4
1695379200000|2023-09-22 10:40:00|133375|133175|133366|133166|133378|133178|133366|133166|29
1695379500000|2023-09-22 10:45:00|133367|133167|133322.5|133122.5|133369.5|133169.5|133321|133121|43
1695379800000|2023-09-22 10:50:00|133322|133122|133337.5|133137.5|133338|133138|133316.5|133116.5|43
1695380100000|2023-09-22 10:55:00|133338.5|133138.5|133351.5|133151.5|133361.5|133161.5|133337.5|133137.5|176
1695380400000|2023-09-22 11:00:00|133350|133150|133345|133145|133375.5|133175.5|133314.5|133114.5|95
1695380700000|2023-09-22 11:05:00|133345.5|133145.5|133339|133139|133345.5|133145.5|133336|133136|91
1695381000000|2023-09-22 11:10:00|133339.5|133139.5|133333.5|133133.5|133354|133154|133333|133133|160
1695381300000|2023-09-22 11:15:00|133336|133136|133326.5|133126.5|133340|133140|133326|133126|96
1695381600000|2023-09-22 11:20:00|133327|133127|133330|133130|133331.5|133131.5|133319|133119|64
1695381900000|2023-09-22 11:25:00|133331.5|133131.5|133332.5|133132.5|133337|133137|133311|133111|52
1695382200000|2023-09-22 11:30:00|133335|133135|133324.5|133124.5|133335|133135|133322|133122|48
1695382500000|2023-09-22 11:35:00|133324|133124|133276.5|133076.5|133324|133124|133238.5|133038.5|75
1695382800000|2023-09-22 11:40:00|133277|133077|133280.5|133080.5|133280.5|133080.5|133272.5|133072.5|39
1695383100000|2023-09-22 11:45:00|133282|133082|133300|133100|133303.5|133103.5|133282|133082|41
1695383400000|2023-09-22 11:50:00|133300.5|133100.5|133293|133093|133311.5|133111.5|133291.5|133091.5|29
1695383700000|2023-09-22 11:55:00|133291|133091|133289.5|133089.5|133296|133096|133287.5|133087.5|29
1695384000000|2023-09-22 12:00:00|133289|133089|133155.5|133055.5|133290|133090|133145|132993.5|92
1695384300000|2023-09-22 12:05:00|133156.5|133056.5|133223.5|133023.5|133227.5|133068.5|133155.5|133012.5|49
1695384600000|2023-09-22 12:10:00|133224|133024|133227.5|133027.5|133231.5|133031.5|133223.5|133023.5|63
1695384900000|2023-09-22 12:15:00|133226|133026|133165.5|132965.5|133228|133028|133155|132955|136
1695385200000|2023-09-22 12:20:00|133164.5|132964.5|133168|132968|133168.5|132968.5|133136|132936|28
1695385500000|2023-09-22 12:25:00|133163|132963|133103|132903|133163|132963|133082.5|132882.5|35
1695385800000|2023-09-22 12:30:00|133139.5|132939.5|133168.5|132968.5|133174|132974|133075|132875|140
1695386100000|2023-09-22 12:35:00|133168|132968|133171.5|132971.5|133202|133002|133150.5|132950.5|56
1695386400000|2023-09-22 12:40:00|133172.5|132972.5|133171.5|132971.5|133173.5|132973.5|133171.5|132971.5|10
1695386700000|2023-09-22 12:45:00|133170|132970|133135.5|132935.5|133170|132970|133133|132933|33
1695387000000|2023-09-22 12:50:00|133141|132941|133155|132955|133158|132958|133141|132941|28
1695387300000|2023-09-22 12:55:00|133154|132954|133150.5|132950.5|133156|132956|133147.5|132947.5|30
1695387600000|2023-09-22 13:00:00|133150|132950|133121|132921|133150.5|132950.5|133121|132921|25
1695387900000|2023-09-22 13:05:00|133120.5|132920.5|133106|132906|133121|132921|133104.5|132904.5|51
1695388200000|2023-09-22 13:10:00|133105.5|132905.5|133107.5|132907.5|133110|132910|133105|132905|39
1695388500000|2023-09-22 13:15:00|133107|132907|133196.5|132996.5|133196.5|132996.5|133101.5|132901.5|68
1695388800000|2023-09-22 13:20:00|133196|132996|133194|132994|133196|132996|133193|132993|13
1695389100000|2023-09-22 13:25:00|133195|132995|133260.5|133060.5|133260.5|133060.5|133152|132952|108
1695389400000|2023-09-22 13:30:00|133261|133061|133368|133168|133369|133169|133261|133061|104
1695389700000|2023-09-22 13:35:00|133369|133169|133290.5|133090.5|133385.5|133185.5|133287.5|133087.5|136
1695390000000|2023-09-22 13:40:00|133291|133091|133273.5|133073.5|133313.5|133113.5|133272.5|133072.5|31
1695390300000|2023-09-22 13:45:00|133263.5|133063.5|133247.5|133047.5|133263.5|133063.5|133161.5|132961.5|182
1695390600000|2023-09-22 13:50:00|133247|133047|133193|132993|133247|133047|133186.5|132986.5|155
1695390900000|2023-09-22 13:55:00|133192.5|132992.5|133116.5|132916.5|133193|132993|133116.5|132916.5|80
1695391200000|2023-09-22 14:00:00|133112|132912|133022.5|132822.5|133112|132912|133022.5|132822.5|75
1695391500000|2023-09-22 14:05:00|133022|132822|133066.5|132866.5|133066.5|132866.5|133017.5|132817.5|40
1695391800000|2023-09-22 14:10:00|133068|132868|133134.5|132934.5|133144|132944|133068|132868|191
1695392100000|2023-09-22 14:15:00|133132|132932|133173|132973|133179|132979|133128.5|132928.5|142
1695392400000|2023-09-22 14:20:00|133174.5|132974.5|133203.5|133003.5|133212|133012|133160|132960|93
1695392700000|2023-09-22 14:25:00|133204|133004|133182|132982|133237.5|133037.5|133179|132979|103
1695393000000|2023-09-22 14:30:00|133181|132981|133186|132986|133197|132997|133160.5|132960.5|68
1695393300000|2023-09-22 14:35:00|133185.5|132985.5|133148|132948|133186.5|132986.5|133127|132927|46
1695393600000|2023-09-22 14:40:00|133146|132946|133174|132974|133174|133017.5|133087|132936|67
1695393900000|2023-09-22 14:45:00|133174.5|132974.5|133189|132989|133189.5|132989.5|133166|132966|86
1695394200000|2023-09-22 14:50:00|133189.5|132989.5|133177.5|132977.5|133196|132996|133177.5|132977.5|60
1695394500000|2023-09-22 14:55:00|133177|132977|133181|132981|133183.5|132983.5|133170.5|132970.5|48
1695394800000|2023-09-22 15:00:00|133180.5|132980.5|133204|133004|133204|133004|133180|132980|63
1695395100000|2023-09-22 15:05:00|133204.5|133004.5|133206|133006|133206|133006|133198.5|132998.5|32
1695395400000|2023-09-22 15:10:00|133204|133004|133200.5|133000.5|133210.5|133010.5|133197.5|132997.5|40
1695395700000|2023-09-22 15:15:00|133201|133001|133217.5|133017.5|133217.5|133017.5|133187.5|132987.5|26
1695396000000|2023-09-22 15:20:00|133221.5|133021.5|133206|133006|133228.5|133028.5|133190|132990|74
1695396300000|2023-09-22 15:25:00|133205.5|133005.5|133213.5|133013.5|133213.5|133013.5|133200|133000|79
1695396600000|2023-09-22 15:30:00|133214.5|133014.5|133212.5|133012.5|133216|133016|133212.5|133012.5|20
1695396900000|2023-09-22 15:35:00|133219.5|133019.5|133208.5|133008.5|133233.5|133033.5|133205.5|133005.5|41
1695397200000|2023-09-22 15:40:00|133205.5|133005.5|133217.5|133017.5|133218.5|133018.5|133196.5|132996.5|104
1695397500000|2023-09-22 15:45:00|133216.5|133016.5|133303.5|133103.5|133308|133108|133216|133016|85
1695397800000|2023-09-22 15:50:00|133305|133105|133298|133098|133309|133109|133296|133096|40
1695398100000|2023-09-22 15:55:00|133299|133099|133352|133152|133359|133195|133295|133099|64
1695398400000|2023-09-22 16:00:00|133352.5|133152.5|133400.5|133200.5|133443.5|133243.5|133352.5|133152.5|136
1695398700000|2023-09-22 16:05:00|133398.5|133198.5|133366.5|133166.5|133398.5|133246|133337|133163.5|71
1695399000000|2023-09-22 16:10:00|133369|133169|133373.5|133173.5|133374|133174|133359|133159|69
1695399300000|2023-09-22 16:15:00|133374|133174|133361.5|133161.5|133374.5|133174.5|133360.5|133160.5|25
1695399600000|2023-09-22 16:20:00|133361|133161|133366|133166|133366.5|133166.5|133358|133158|18
1695399900000|2023-09-22 16:25:00|133366.5|133166.5|133364|133164|133368.5|133168.5|133363.5|133163.5|24
1695400200000|2023-09-22 16:30:00|133364.5|133164.5|133361.5|133161.5|133369.5|133169.5|133361.5|133161.5|27
1695400500000|2023-09-22 16:35:00|133361|133161|133363|133163|133369.5|133169.5|133356.5|133156.5|35
1695400800000|2023-09-22 16:40:00|133362.5|133162.5|133365.5|133165.5|133365.5|133165.5|133360.5|133160.5|23
1695401100000|2023-09-22 16:45:00|133366.5|133166.5|133387.5|133187.5|133397|133197|133356|133156|35
1695401400000|2023-09-22 16:50:00|133387|133187|133408.5|133208.5|133413|133213|133380.5|133180.5|67
1695401700000|2023-09-22 16:55:00|133410|133210|133412.5|133212.5|133415|133215|133406.5|133206.5|119
1695402000000|2023-09-22 17:00:00|133413.5|133213.5|133411|133211|133419|133219|133410.5|133210.5|129
1695402300000|2023-09-22 17:05:00|133412|133212|133411|133211|133416|133216|133411|133211|124
1695402600000|2023-09-22 17:10:00|133412.5|133212.5|133395.5|133195.5|133414.5|133214.5|133395|133195|128
1695402900000|2023-09-22 17:15:00|133397|133197|133395.5|133195.5|133401|133201|133391.5|133191.5|144
1695403200000|2023-09-22 17:20:00|133394|133194|133402|133202|133402|133202|133392.5|133192.5|56
1695403500000|2023-09-22 17:25:00|133402.5|133202.5|133405.5|133205.5|133405.5|133205.5|133402|133202|69
1695403800000|2023-09-22 17:30:00|133406.5|133206.5|133405.5|133205.5|133409.5|133209.5|133395|133195|26
1695404100000|2023-09-22 17:35:00|133403.5|133203.5|133421.5|133221.5|133449|133249|133403.5|133203.5|57
1695404400000|2023-09-22 17:40:00|133418|133218|133454|133254|133462|133262|133418|133218|87
1695404700000|2023-09-22 17:45:00|133453.5|133253.5|133448.5|133248.5|133455|133255|133443.5|133243.5|274
1695405000000|2023-09-22 17:50:00|133450|133250|133443|133243|133477.5|133277.5|133443|133243|150
1695405300000|2023-09-22 17:55:00|133442.5|133242.5|133460.5|133260.5|133460.5|133260.5|133442|133242|36
1695405600000|2023-09-22 18:00:00|133460|133260|133481|133281|133482|133282|133459.5|133259.5|54
1695405900000|2023-09-22 18:05:00|133480.5|133280.5|133480.5|133280.5|133481.5|133281.5|133475|133275|21
1695406200000|2023-09-22 18:10:00|133479.5|133279.5|133515|133315|133519.5|133319.5|133470|133270|24
1695406500000|2023-09-22 18:15:00|133515.5|133315.5|133519.5|133319.5|133520.5|133320.5|133513|133313|29
1695406800000|2023-09-22 18:20:00|133520|133320|133487|133287|133520|133320|133475.5|133275.5|35
1695407100000|2023-09-22 18:25:00|133486.5|133286.5|133484.5|133284.5|133487|133287|133483.5|133283.5|25
1695407400000|2023-09-22 18:30:00|133485|133285|133485|133285|133488.5|133288.5|133481|133281|25
1695407700000|2023-09-22 18:35:00|133480.5|133280.5|133487|133287|133493.5|133293.5|133451.5|133251.5|87
1695408000000|2023-09-22 18:40:00|133486.5|133286.5|133501|133301|133505|133305|133484|133284|55
1695408300000|2023-09-22 18:45:00|133501.5|133301.5|133499|133299|133502|133302|133499|133299|11
1695408600000|2023-09-22 18:50:00|133498.5|133298.5|133481|133281|133498.5|133298.5|133479.5|133279.5|13
1695408900000|2023-09-22 18:55:00|133480.5|133280.5|133465.5|133265.5|133480.5|133280.5|133463|133263|33
1695409200000|2023-09-22 19:00:00|133466|133266|133467|133267|133470|133270|133466|133266|24
1695409500000|2023-09-22 19:05:00|133468|133268|133465.5|133265.5|133468|133268|133465|133265|6
1695409800000|2023-09-22 19:10:00|133465|133265|133459.5|133259.5|133468|133268|133458|133258|36
1695410100000|2023-09-22 19:15:00|133458.5|133258.5|133477|133277|133478|133278|133448.5|133248.5|44
1695410400000|2023-09-22 19:20:00|133477.5|133277.5|133478|133278|133481|133281|133477|133277|15
1695410700000|2023-09-22 19:25:00|133475|133275|133454|133254|133475|133275|133454|133254|50
1695411000000|2023-09-22 19:30:00|133454.5|133254.5|133457.5|133257.5|133458|133258|133454|133254|10
1695411300000|2023-09-22 19:35:00|133458|133258|133449.5|133249.5|133458|133258|133449|133249|17
1695411600000|2023-09-22 19:40:00|133448.5|133248.5|133453|133253|133453|133253|133448|133248|13
1695411900000|2023-09-22 19:45:00|133453.5|133253.5|133453.5|133253.5|133456.5|133256.5|133453|133253|22
1695412200000|2023-09-22 19:50:00|133453|133253|133467|133267|133469.5|133269.5|133450.5|133250.5|35
1695412500000|2023-09-22 19:55:00|133466.5|133266.5|133468|133268|133468|133268|133465|133265|10
1695600000000|2023-09-25 00:00:00|133571.5|133210.5|133433.5|133233.5|133571.5|133249|133370.5|133108.5|231
1695600300000|2023-09-25 00:05:00|133454|133254|133400|133200|133493.5|133301.5|133347|133147|346
1695600600000|2023-09-25 00:10:00|133399|133199|133305|133205|133466.5|133308|133303.5|133131.5|368
1695600900000|2023-09-25 00:15:00|133299.5|133199.5|133236|133136|133299.5|133199.5|133172|133072|373
1695601200000|2023-09-25 00:20:00|133237|133137|133207.5|133107.5|133247.5|133147.5|133149|133049|308
1695601500000|2023-09-25 00:25:00|133204.5|133104.5|133069.5|132969.5|133204.5|133104.5|133063.5|132963.5|417
1695601800000|2023-09-25 00:30:00|133068|132968|133128|133028|133135|133035|133028.5|132928.5|399
1695602100000|2023-09-25 00:35:00|133127.5|133027.5|133134.5|133034.5|133182|133082|133104|133004|310
1695602400000|2023-09-25 00:40:00|133133.5|133033.5|133038.5|132938.5|133136.5|133036.5|133029.5|132929.5|373
1695602700000|2023-09-25 00:45:00|133039.5|132939.5|133007|132907|133056.5|132956.5|132960.5|132860.5|430
1695603000000|2023-09-25 00:50:00|133008.5|132908.5|133046|132946|133060|132960|133000|132900|269
1695603300000|2023-09-25 00:55:00|133043|132943|133044|132944|133053.5|132953.5|133023.5|132923.5|223
1695603600000|2023-09-25 01:00:00|133051|132951|133052|132952|133073.5|132973.5|133021.5|132921.5|270
1695603900000|2023-09-25 01:05:00|133050|132950|133042|132942|133050|132950|133011|132911|203
1695604200000|2023-09-25 01:10:00|133041.5|132941.5|133030.5|132930.5|133069.5|132969.5|133028.5|132928.5|223
1695604500000|2023-09-25 01:15:00|133026.5|132926.5|132945|132845|133026.5|132926.5|132870.5|132770.5|384
1695604800000|2023-09-25 01:20:00|132945.5|132845.5|133024|132924|133028.5|132928.5|132941.5|132841.5|311
1695605100000|2023-09-25 01:25:00|133028|132928|133124|133024|133130|133030|133025|132925|231
1695605400000|2023-09-25 01:30:00|133124.5|133024.5|133159.5|133059.5|133225|133125|133124.5|133024.5|370
1695605700000|2023-09-25 01:35:00|133154.5|133054.5|133244.5|133144.5|133248.5|133148.5|133137.5|133037.5|279
1695606000000|2023-09-25 01:40:00|133245|133145|133303|133203|133340.5|133240.5|133245|133145|468
1695606300000|2023-09-25 01:45:00|133301|133201|133310|133210|133352|133252|133299|133199|274
1695606600000|2023-09-25 01:50:00|133311|133211|133321.5|133221.5|133382|133282|133311|133211|286
1695606900000|2023-09-25 01:55:00|133322.5|133222.5|133293.5|133193.5|133337.5|133237.5|133293.5|133193.5|229
1695607200000|2023-09-25 02:00:00|133292.5|133192.5|133315.5|133215.5|133320.5|133220.5|133273.5|133173.5|240
1695607500000|2023-09-25 02:05:00|133315|133215|133381.5|133281.5|133381.5|133281.5|133311.5|133211.5|254
1695607800000|2023-09-25 02:10:00|133379.5|133279.5|133383.5|133283.5|133429.5|133329.5|133336|133236|349
1695608100000|2023-09-25 02:15:00|133381.5|133281.5|133317.5|133217.5|133394|133294|133315.5|133215.5|208
1695608400000|2023-09-25 02:20:00|133318.5|133218.5|133317|133217|133339.5|133239.5|133307.5|133207.5|184
1695608700000|2023-09-25 02:25:00|133316|133216|133258|133158|133350.5|133250.5|133243|133143|247
1695609000000|2023-09-25 02:30:00|133257.5|133157.5|133305|133205|133310.5|133210.5|133230|133130|249
1695609300000|2023-09-25 02:35:00|133292.5|133192.5|133231.5|133131.5|133308.5|133208.5|133229.5|133129.5|266
1695609600000|2023-09-25 02:40:00|133222.5|133122.5|133281.5|133181.5|133292.5|133192.5|133206.5|133106.5|233
1695609900000|2023-09-25 02:45:00|133281|133181|133237.5|133137.5|133300.5|133200.5|133232.5|133132.5|183
1695610200000|2023-09-25 02:50:00|133236.5|133136.5|133288.5|133188.5|133289.5|133189.5|133227.5|133127.5|156
1695610500000|2023-09-25 02:55:00|133290|133190|133254.5|133154.5|133300|133200|133249|133149|160
1695610800000|2023-09-25 03:00:00|133255|133155|133303|133203|133307|133207|133241|133141|156
1695611100000|2023-09-25 03:05:00|133303.5|133203.5|133301|133201|133319|133219|133300|133200|132
1695611400000|2023-09-25 03:10:00|133301.5|133201.5|133271.5|133171.5|133314.5|133214.5|133270.5|133170.5|85
1695611700000|2023-09-25 03:15:00|133270|133170|133277.5|133177.5|133288.5|133188.5|133259.5|133159.5|109
1695612000000|2023-09-25 03:20:00|133278|133178|133294|133194|133302.5|133202.5|133266.5|133166.5|107
1695612300000|2023-09-25 03:25:00|133292.5|133192.5|133297|133197|133298.5|133198.5|133271|133171|101
1695612600000|2023-09-25 03:30:00|133298|133198|133282.5|133182.5|133308|133208|133281.5|133181.5|95
1695612900000|2023-09-25 03:35:00|133284|133184|133251.5|133151.5|133294|133194|133251.5|133151.5|109
1695613200000|2023-09-25 03:40:00|133250.5|133150.5|133241.5|133141.5|133251|133151|133220|133120|186
1695613500000|2023-09-25 03:45:00|133244.5|133144.5|133273.5|133173.5|133288.5|133188.5|133240.5|133140.5|119
1695613800000|2023-09-25 03:50:00|133273|133173|133259|133159|133278|133178|133250|133150|91
1695614100000|2023-09-25 03:55:00|133259.5|133159.5|133279.5|133179.5|133283.5|133183.5|133250|133150|85
1695614400000|2023-09-25 04:00:00|133280.5|133180.5|133295|133195|133305.5|133205.5|133276|133176|123
1695614700000|2023-09-25 04:05:00|133295.5|133195.5|133297|133197|133309.5|133209.5|133294.5|133194.5|102
1695615000000|2023-09-25 04:10:00|133296.5|133196.5|133220|133120|133305|133205|133214.5|133114.5|161
1695615300000|2023-09-25 04:15:00|133224.5|133124.5|133192.5|133092.5|133224.5|133124.5|133178.5|133078.5|189
1695615600000|2023-09-25 04:20:00|133193|133093|133161.5|133061.5|133210|133110|133142|133042|203
1695615900000|2023-09-25 04:25:00|133162|133062|133123.5|133023.5|133163.5|133063.5|133118|133018|183
1695616200000|2023-09-25 04:30:00|133123|133023|133074.5|132974.5|133123|133023|133049|132949|285
1695616500000|2023-09-25 04:35:00|133073.5|132973.5|133132.5|133032.5|133151.5|133051.5|133072.5|132972.5|204
1695616800000|2023-09-25 04:40:00|133132|133032|133140|133040|133155|133055|133124.5|133024.5|120
1695617100000|2023-09-25 04:45:00|133139|133039|133095.5|132995.5|133143.5|133043.5|133078|132978|175
1695617400000|2023-09-25 04:50:00|133094.5|132994.5|133086.5|132986.5|133100.5|133000.5|133056.5|132956.5|265
1695617700000|2023-09-25 04:55:00|133087.5|132987.5|133107|133007|133118.5|133018.5|133082.5|132982.5|169
1695618000000|2023-09-25 05:00:00|133105.5|133005.5|133123|133023|133124|133024|133078|132978|207
1695618300000|2023-09-25 05:05:00|133118.5|133018.5|133140|133040|133174.5|133074.5|133108|133008|211
1695618600000|2023-09-25 05:10:00|133138.5|133038.5|133119.5|133019.5|133166.5|133066.5|133115.5|133015.5|180
1695618900000|2023-09-25 05:15:00|133126.5|133026.5|133129.5|133029.5|133147.5|133047.5|133116|133016|206
1695619200000|2023-09-25 05:20:00|133128.5|133028.5|133101|133001|133130.5|133030.5|133084.5|132984.5|288
1695619500000|2023-09-25 05:25:00|133102|133002|133145|133045|133152|133052|133097|132997|167
1695619800000|2023-09-25 05:30:00|133143.5|133043.5|133186|133086|133193|133093|133131.5|133031.5|311
1695620100000|2023-09-25 05:35:00|133184.5|133084.5|133137|133037|133184.5|133084.5|133127|133027|208
1695620400000|2023-09-25 05:40:00|133137.5|133037.5|133185.5|133085.5|133207.5|133107.5|133137|133037|211
1695620700000|2023-09-25 05:45:00|133185|133085|133240.5|133140.5|133260.5|133160.5|133171.5|133071.5|260
1695621000000|2023-09-25 05:50:00|133240|133140|133272|133172|133280|133180|133240|133140|189
1695621300000|2023-09-25 05:55:00|133271.5|133171.5|133265|133165|133279.5|133179.5|133244|133144|169
1695621600000|2023-09-25 06:00:00|133267|133167|133275.5|133175.5|133306.5|133206.5|133258|133158|261
1695621900000|2023-09-25 06:05:00|133274.5|133174.5|133320.5|133220.5|133341.5|133241.5|133267.5|133167.5|250
1695622200000|2023-09-25 06:10:00|133321.5|133221.5|133306|133206|133361|133261|133303|133203|311
1695622500000|2023-09-25 06:15:00|133302.5|133202.5|133369.5|133269.5|133381.5|133281.5|133289|133189|348
1695622800000|2023-09-25 06:20:00|133366.5|133266.5|133372.5|133272.5|133399|133299|133353|133253|287
1695623100000|2023-09-25 06:25:00|133372|133272|133498.5|133398.5|133498.5|133398.5|133365|133265|356
1695623400000|2023-09-25 06:30:00|133486.5|133386.5|133533|133433|133546|133446|133460|133307|163
1695623700000|2023-09-25 06:35:00|133532|133432|133518.5|133418.5|133532|133432|133492|133392|63
1695624000000|2023-09-25 06:40:00|133518|133418|133584.5|133384.5|133584.5|133428|133512|133357|90
1695624300000|2023-09-25 06:45:00|133586|133386|133499.5|133399.5|133596|133437|133499.5|133381.5|90
1695624600000|2023-09-25 06:50:00|133498.5|133398.5|133477|133277|133520|133420|133450|133270.5|129
1695624900000|2023-09-25 06:55:00|133477.5|133277.5|133549.5|133349.5|133549.5|133400.5|133449.5|133276.5|121
1695625200000|2023-09-25 07:00:00|133548.5|133348.5|133515.5|133415.5|133548.5|133415.5|133466.5|133328|66
1695625500000|2023-09-25 07:05:00|133514|133414|133420|133320|133524|133424|133420|133320|106
1695625800000|2023-09-25 07:10:00|133421|133321|133478|133278|133483.5|133325|133415.5|133261.5|167
1695626100000|2023-09-25 07:15:00|133477.5|133277.5|133481.5|133381.5|133518.5|133392.5|133440|133275|73
1695626400000|2023-09-25 07:20:00|133481|133381|133508.5|133408.5|133525.5|133409.5|133476.5|133296.5|77
1695626700000|2023-09-25 07:25:00|133507.5|133407.5|133526|133426|133526|133426|133507.5|133407.5|47
1695627000000|2023-09-25 07:30:00|133525.5|133425.5|133528|133428|133533.5|133433.5|133525|133425|43
1695627300000|2023-09-25 07:35:00|133529|133429|133533|133433|133565.5|133445|133517|133356.5|87
1695627600000|2023-09-25 07:40:00|133532.5|133432.5|133529|133429|133548.5|133448.5|133527.5|133427.5|71
1695627900000|2023-09-25 07:45:00|133528|133428|133529.5|133429.5|133540|133440|133525|133425|34
1695628200000|2023-09-25 07:50:00|133529|133429|133542|133442|133546.5|133446.5|133527.5|133427.5|43
1695628500000|2023-09-25 07:55:00|133541.5|133441.5|133545.5|133445.5|133556.5|133456.5|133541.5|133441.5|42
1695628800000|2023-09-25 08:00:00|133546|133446|133532|133432|133546|133446|133528|133428|34
1695629100000|2023-09-25 08:05:00|133532.5|133432.5|133531|133431|133533|133433|133528.5|133428.5|17
1695629400000|2023-09-25 08:10:00|133531.5|133431.5|133561|133461|133561|133461|133531.5|133431.5|28
1695629700000|2023-09-25 08:15:00|133561.5|133461.5|133624|133424|133635.5|133469|133561.5|133424|49
1695630000000|2023-09-25 08:20:00|133626|133426|133744|133544|133747|133547|133626|133426|60
1695630300000|2023-09-25 08:25:00|133743|133543|133821|133621|133853|133701|133710|133534.5|121
1695630600000|2023-09-25 08:30:00|133822|133622|133756.5|133556.5|133822|133665|133729|133529|118
1695630900000|2023-09-25 08:35:00|133757|133557|133764|133564|133778.5|133578.5|133755|133555|94
1695631200000|2023-09-25 08:40:00|133764.5|133564.5|133802.5|133602.5|133802.5|133602.5|133699|133499|121
1695631500000|2023-09-25 08:45:00|133801|133601|133872.5|133672.5|133872.5|133672.5|133796.5|133596.5|77
1695631800000|2023-09-25 08:50:00|133873|133673|133860.5|133660.5|133873|133673|133856.5|133656.5|81
1695632100000|2023-09-25 08:55:00|133860|133660|133860.5|133660.5|133861.5|133661.5|133857.5|133657.5|29
1695632400000|2023-09-25 09:00:00|133861.5|133661.5|133864.5|133664.5|133868|133668|133861.5|133661.5|33
1695632700000|2023-09-25 09:05:00|133865|133665|133809.5|133609.5|133865.5|133665.5|133809.5|133609.5|61
1695633000000|2023-09-25 09:10:00|133808.5|133608.5|133797.5|133597.5|133808.5|133608.5|133763|133563|66
1695633300000|2023-09-25 09:15:00|133797|133597|133788|133588|133797.5|133597.5|133772.5|133572.5|22
1695633600000|2023-09-25 09:20:00|133788.5|133588.5|133762|133562|133790.5|133651|133735.5|133562|37
1695633900000|2023-09-25 09:25:00|133763.5|133563.5|133747.5|133547.5|133764.5|133564.5|133733|133533|47
1695634200000|2023-09-25 09:30:00|133753.5|133553.5|133754.5|133554.5|133766|133566|133753.5|133553.5|36
1695634500000|2023-09-25 09:35:00|133751.5|133551.5|133758|133558|133758|133558|133745|133545|43
1695634800000|2023-09-25 09:40:00|133759|133559|133755.5|133555.5|133803.5|133603.5|133755.5|133555.5|74
1695635100000|2023-09-25 09:45:00|133756.5|133556.5|133752.5|133552.5|133762.5|133562.5|133747.5|133547.5|74
1695635400000|2023-09-25 09:50:00|133751.5|133551.5|133755|133555|133763|133563|133749.5|133549.5|63
1695635700000|2023-09-25 09:55:00|133756|133556|133758|133558|133761|133561|133756|133556|25
1695636000000|2023-09-25 10:00:00|133759|133559|133730.5|133530.5|133759|133559|133730|133530|43
1695636300000|2023-09-25 10:05:00|133731.5|133531.5|133719|133519|133732.5|133532.5|133701|133501|56
1695636600000|2023-09-25 10:10:00|133719.5|133519.5|133683|133583|133734.5|133587.5|133680|133516.5|35
1695636900000|2023-09-25 10:15:00|133683.5|133583.5|133657.5|133557.5|133708.5|133588.5|133595|133470.5|101
1695637200000|2023-09-25 10:20:00|133658|133558|133650|133550|133667.5|133567.5|133628|133528|58
1695637500000|2023-09-25 10:25:00|133649.5|133549.5|133669.5|133469.5|133675|133549.5|133624.5|133467.5|48
1695637800000|2023-09-25 10:30:00|133670|133470|133698.5|133498.5|133698.5|133550|133648|133465|95
1695638100000|2023-09-25 10:35:00|133698|133498|133696.5|133496.5|133700.5|133500.5|133694.5|133494.5|23
1695638400000|2023-09-25 10:40:00|133697|133497|133693.5|133493.5|133697|133497|133686.5|133486.5|26
1695638700000|2023-09-25 10:45:00|133694.5|133494.5|133691|133491|133696.5|133496.5|133690|133490|18
1695639000000|2023-09-25 10:50:00|133691.5|133491.5|133689|133489|133692|133492|133687|133487|35
1695639300000|2023-09-25 10:55:00|133689.5|133489.5|133688|133488|133690|133490|133687|133487|10
1695639600000|2023-09-25 11:00:00|133688.5|133488.5|133694|133494|133697.5|133497.5|133684|133484|34
1695639900000|2023-09-25 11:05:00|133694.5|133494.5|133636|133536|133695.5|133537|133635.5|133487|19
1695640200000|2023-09-25 11:10:00|133636.5|133536.5|133642.5|133542.5|133643.5|133543.5|133635.5|133535.5|17
1695640500000|2023-09-25 11:15:00|133642|133542|133638.5|133538.5|133692|133542|133628|133478.5|26
1695640800000|2023-09-25 11:20:00|133633.5|133533.5|133622.5|133522.5|133633.5|133533.5|133621|133521|13
1695641100000|2023-09-25 11:25:00|133623|133523|133625|133525|133626|133526|133623|133523|11
1695641400000|2023-09-25 11:30:00|133624.5|133524.5|133713|133613|133713.5|133613|133621.5|133513.5|36
1695641700000|2023-09-25 11:35:00|133740|133540|133741|133541|133768|133604.5|133687|133509.5|237
1695642000000|2023-09-25 11:40:00|133741.5|133541.5|133737|133537|133743|133587.5|133686.5|133520|26
1695642300000|2023-09-25 11:45:00|133735.5|133535.5|133703|133603|133735.5|133603.5|133682.5|133529.5|29
1695642600000|2023-09-25 11:50:00|133703.5|133603.5|133711.5|133611.5|133713|133613|133701.5|133601.5|42
1695642900000|2023-09-25 11:55:00|133757.5|133557.5|133753|133553|133769|133569|133751|133551|105
1695643200000|2023-09-25 12:00:00|133752.5|133552.5|133706.5|133606.5|133752.5|133612.5|133670|133544.5|40
1695643500000|2023-09-25 12:05:00|133707|133607|133673|133573|133707.5|133607.5|133670.5|133570.5|27
1695643800000|2023-09-25 12:10:00|133675.5|133575.5|133665.5|133565.5|133677.5|133577.5|133665.5|133565.5|9
1695644100000|2023-09-25 12:15:00|133665|133565|133659|133559|133665|133565|133654|133554|18
1695644400000|2023-09-25 12:20:00|133660.5|133560.5|133717|133617|133717.5|133617.5|133660.5|133560.5|43
1695644700000|2023-09-25 12:25:00|133720.5|133620.5|133730|133630|133731.5|133631.5|133720.5|133620.5|25
1695645000000|2023-09-25 12:30:00|133729.5|133629.5|133730.5|133630.5|133730.5|133630.5|133729|133629|4
1695645300000|2023-09-25 12:35:00|133730|133630|133721|133621|133730.5|133630.5|133719.5|133619.5|19
1695645600000|2023-09-25 12:40:00|133721.5|133621.5|133722.5|133622.5|133722.5|133622.5|133715|133615|19
1695645900000|2023-09-25 12:45:00|133723|133623|133733|133633|133733|133633|133722|133622|9
1695646200000|2023-09-25 12:50:00|133732.5|133632.5|133720.5|133620.5|133732.5|133632.5|133704|133604|37
1695646500000|2023-09-25 12:55:00|133722|133622|133720|133620|133722|133622|133718.5|133618.5|11
1695646800000|2023-09-25 13:00:00|133720.5|133620.5|133747|133647|133785|133656.5|133720.5|133579|40
1695647100000|2023-09-25 13:05:00|133751.5|133651.5|133806|133606|133808|133656|133751.5|133602.5|47
1695647400000|2023-09-25 13:10:00|133805.5|133605.5|133781.5|133681.5|133808.5|133687.5|133759|133605|61
1695647700000|2023-09-25 13:15:00|133782|133682|133879.5|133679.5|133879.5|133682|133779.5|133628|52
1695648000000|2023-09-25 13:20:00|133879|133679|133883|133683|133905.5|133705.5|133874.5|133674.5|30
1695648300000|2023-09-25 13:25:00|133883.5|133683.5|133896.5|133696.5|133896.5|133696.5|133882|133682|20
1695648600000|2023-09-25 13:30:00|133897|133697|133978|133778|133978|133778|133892|133692|66
1695648900000|2023-09-25 13:35:00|133977.5|133777.5|133990.5|133790.5|133995.5|133795.5|133977.5|133777.5|92
1695649200000|2023-09-25 13:40:00|133985|133785|134020.5|133820.5|134020.5|133881.5|133914|133737|96
1695649500000|2023-09-25 13:45:00|134021|133821|133934|133734|134045.5|133877|133891|133734|94
1695649800000|2023-09-25 13:50:00|133934.5|133734.5|133952.5|133752.5|133958.5|133789.5|133865.5|133712|106
1695650100000|2023-09-25 13:55:00|133953|133753|133877|133677|133954.5|133783.5|133846.5|133677|100
1695650400000|2023-09-25 14:00:00|133877.5|133677.5|133872.5|133672.5|133882.5|133682.5|133851|133651|75
1695650700000|2023-09-25 14:05:00|133873|133673|133933|133733|133934|133749|133820.5|133672.5|78
1695651000000|2023-09-25 14:10:00|133932|133732|133929.5|133729.5|133936.5|133736.5|133928|133728|46
1695651300000|2023-09-25 14:15:00|133929|133729|133941.5|133741.5|133943.5|133743.5|133925.5|133725.5|49
1695651600000|2023-09-25 14:20:00|133942.5|133742.5|133942.5|133742.5|133945.5|133745.5|133939.5|133739.5|26
1695651900000|2023-09-25 14:25:00|133893|133793|133895.5|133795.5|133986.5|133820|133890.5|133725|157
1695652200000|2023-09-25 14:30:00|133896|133796|133870|133670|133919|133799.5|133818.5|133657.5|86
1695652500000|2023-09-25 14:35:00|133866|133666|133852|133652|133868|133668|133843|133643|64
1695652800000|2023-09-25 14:40:00|133852.5|133652.5|133889|133689|133891|133731.5|133825.5|133652.5|44
1695653100000|2023-09-25 14:45:00|133888|133688|133810.5|133610.5|133891|133691|133808.5|133608.5|93
1695653400000|2023-09-25 14:50:00|133811|133611|133820.5|133620.5|133820.5|133620.5|133791.5|133591.5|58
1695653700000|2023-09-25 14:55:00|133819.5|133619.5|133836|133636|133854.5|133654.5|133819.5|133619.5|50
1695654000000|2023-09-25 15:00:00|133837|133637|133800.5|133700.5|133851.5|133700.5|133799|133636|44
1695654300000|2023-09-25 15:05:00|133798|133698|133837|133637|133847|133698|133796|133633.5|44
1695654600000|2023-09-25 15:10:00|133838.5|133638.5|133762.5|133562.5|133840|133640|133759|133559|83
1695654900000|2023-09-25 15:15:00|133762|133562|133683.5|133483.5|133762|133562|133683.5|133483.5|110
1695655200000|2023-09-25 15:20:00|133682.5|133482.5|133663|133463|133682.5|133482.5|133633|133433|75
1695655500000|2023-09-25 15:25:00|133665|133465|133769.5|133569.5|133791.5|133591.5|133658|133458|127
1695655800000|2023-09-25 15:30:00|133769|133569|133748.5|133548.5|133775.5|133575.5|133735|133535|78
1695656100000|2023-09-25 15:35:00|133752.5|133552.5|133797.5|133597.5|133800|133600|133751|133551|90
1695656400000|2023-09-25 15:40:00|133798|133598|133827|133627|133847.5|133647.5|133796.5|133596.5|96
1695656700000|2023-09-25 15:45:00|133826|133626|133840.5|133640.5|133845|133645|133817.5|133617.5|70
1695657000000|2023-09-25 15:50:00|133840|133640|133842|133642|133865|133665|133839.5|133639.5|127
1695657300000|2023-09-25 15:55:00|133841.5|133641.5|133844.5|133644.5|133856.5|133656.5|133839.5|133639.5|83
1695657600000|2023-09-25 16:00:00|133844|133644|133821.5|133621.5|133845|133645|133806|133606|119
1695657900000|2023-09-25 16:05:00|133820|133620|133818.5|133618.5|133820|133620|133805|133605|108
1695658200000|2023-09-25 16:10:00|133819|133619|133818.5|133618.5|133819.5|133619.5|133817.5|133617.5|10
1695658500000|2023-09-25 16:15:00|133819.5|133619.5|133830|133630|133831.5|133631.5|133817.5|133617.5|29
1695658800000|2023-09-25 16:20:00|133830.5|133630.5|133822|133622|133830.5|133630.5|133821|133621|24
1695659100000|2023-09-25 16:25:00|133822.5|133622.5|133823|133623|133824|133624|133822|133622|7
1695659400000|2023-09-25 16:30:00|133824.5|133624.5|133824|133624|133825|133625|133819.5|133619.5|12
1695659700000|2023-09-25 16:35:00|133826.5|133626.5|133879|133679|133890.5|133690.5|133821.5|133621.5|45
1695660000000|2023-09-25 16:40:00|133879.5|133679.5|133886|133686|133887.5|133687.5|133878.5|133678.5|17
1695660300000|2023-09-25 16:45:00|133885.5|133685.5|133876|133676|133892|133692|133875|133675|67
1695660600000|2023-09-25 16:50:00|133875.5|133675.5|133883.5|133683.5|133885|133685|133875|133675|86
1695660900000|2023-09-25 16:55:00|133886.5|133686.5|133881|133681|133887.5|133687.5|133879|133679|51
1695661200000|2023-09-25 17:00:00|133881.5|133681.5|133891.5|133691.5|133895.5|133695.5|133881.5|133681.5|31
1695661500000|2023-09-25 17:05:00|133891|133691|133821|133621|133891|133691|133821|133621|82
1695661800000|2023-09-25 17:10:00|133822|133622|133817.5|133617.5|133824.5|133624.5|133816|133616|99
1695662100000|2023-09-25 17:15:00|133820|133620|133819.5|133619.5|133826|133626|133815.5|133615.5|118
1695662400000|2023-09-25 17:20:00|133820|133620|133827|133627|133827|133627|133816.5|133616.5|53
1695662700000|2023-09-25 17:25:00|133827.5|133627.5|133828.5|133628.5|133830|133630|133824.5|133624.5|23
1695663000000|2023-09-25 17:30:00|133829.5|133629.5|133829|133629|133834|133634|133829|133629|10
1695663300000|2023-09-25 17:35:00|133829.5|133629.5|133831|133631|133832|133632|133829.5|133629.5|8
1695663600000|2023-09-25 17:40:00|133831.5|133631.5|133831|133631|133831.5|133631.5|133830.5|133630.5|4
1695663900000|2023-09-25 17:45:00|133831.5|133631.5|133831|133631|133833.5|133633.5|133829|133629|29
1695664200000|2023-09-25 17:50:00|133831.5|133631.5|133838|133638|133839|133639|133820.5|133620.5|75
1695664500000|2023-09-25 17:55:00|133837.5|133637.5|133838.5|133638.5|133839.5|133639.5|133836.5|133636.5|27
1695664800000|2023-09-25 18:00:00|133834|133634|133831|133631|133834|133634|133829|133629|29
1695665100000|2023-09-25 18:05:00|133830.5|133630.5|133829|133629|133833.5|133633.5|133828|133628|47
1695665400000|2023-09-25 18:10:00|133830|133630|133853|133653|133853|133653|133830|133630|13
1695665700000|2023-09-25 18:15:00|133851|133651|133874.5|133674.5|133881.5|133681.5|133850.5|133650.5|35
1695666000000|2023-09-25 18:20:00|133874|133674|133874.5|133674.5|133875.5|133675.5|133869|133669|34
1695666300000|2023-09-25 18:25:00|133874|133674|133889|133689|133889|133689|133869|133669|27
1695666600000|2023-09-25 18:30:00|133892.5|133692.5|133894|133694|133894|133694|133883.5|133683.5|56
1695666900000|2023-09-25 18:35:00|133891|133691|133889|133689|133891|133691|133879.5|133679.5|87
1695667200000|2023-09-25 18:40:00|133888|133688|133903|133703|133903.5|133703.5|133884|133684|111
1695667500000|2023-09-25 18:45:00|133900.5|133700.5|133905|133705|133906|133706|133897|133697|48
1695667800000|2023-09-25 18:50:00|133902.5|133702.5|133910.5|133710.5|133911|133711|133900.5|133700.5|6
1695668100000|2023-09-25 18:55:00|133910|133710|133908.5|133708.5|133910.5|133710.5|133908.5|133708.5|10
1695668400000|2023-09-25 19:00:00|133909.5|133709.5|133911.5|133711.5|133911.5|133711.5|133909.5|133709.5|12
1695668700000|2023-09-25 19:05:00|133912|133712|133906.5|133706.5|133912|133712|133905.5|133705.5|9
1695669000000|2023-09-25 19:10:00|133905.5|133705.5|133856|133756|133906.5|133756.5|133855|133703.5|13
1695669300000|2023-09-25 19:15:00|133856.5|133756.5|133856|133756|133856.5|133756.5|133856|133756|2
1695669600000|2023-09-25 19:20:00|133856.5|133756.5|133857|133757|133857|133757|133856.5|133756.5|2
1695669900000|2023-09-25 19:25:00|133856.5|133756.5|133858|133758|133858|133758|133856.5|133756.5|4
1695670500000|2023-09-25 19:35:00|133907|133707|133907.5|133707.5|133907.5|133707.5|133906|133706|4
1695670800000|2023-09-25 19:40:00|133906|133706|133900.5|133700.5|133907.5|133757.5|133855.5|133700.5|24
1695671100000|2023-09-25 19:45:00|133899|133699|133900.5|133700.5|133900.5|133700.5|133899|133699|4
1695671400000|2023-09-25 19:50:00|133899|133699|133878|133678|133899|133699|133876|133676|21
1695671700000|2023-09-25 19:55:00|133877.5|133677.5|133858.5|133658.5|133877.5|133677.5|133851|133651|20
1695686400000|2023-09-26 00:00:00|133933.5|133573.5|133702.5|133602.5|133933.5|133622.5|133686|133531|202
1695686700000|2023-09-26 00:05:00|133704.5|133604.5|133714|133614|133739.5|133614|133639.5|133495|312
1695687000000|2023-09-26 00:10:00|133734.5|133634.5|133757|133657|133857|133705|133701.5|133557.5|410
1695687300000|2023-09-26 00:15:00|133756|133656|133824|133724|133900|133760|133749.5|133591.5|455
1695687600000|2023-09-26 00:20:00|133873|133673|133794|133694|133874.5|133726.5|133780|133606.5|308
1695687900000|2023-09-26 00:25:00|133794.5|133694.5|133822.5|133722.5|133873.5|133726|133769.5|133627.5|168
1695688200000|2023-09-26 00:30:00|133823|133723|133913.5|133813.5|133919.5|133819.5|133793|133651.5|269
1695688500000|2023-09-26 00:35:00|133914.5|133814.5|133895.5|133795.5|133949.5|133849.5|133877|133777|303
1695688800000|2023-09-26 00:40:00|133894|133794|133850|133750|133902.5|133802.5|133836|133736|290
1695689100000|2023-09-26 00:45:00|133849.5|133749.5|133882.5|133782.5|133908|133808|133836.5|133736.5|261
1695689400000|2023-09-26 00:50:00|133882|133782|133810.5|133710.5|133900|133800|133802|133702|304
1695689700000|2023-09-26 00:55:00|133811.5|133711.5|133957|133857|133960|133860|133810.5|133710.5|296
1695690000000|2023-09-26 01:00:00|133961|133861|133921.5|133821.5|133974|133874|133910|133810|323
1695690300000|2023-09-26 01:05:00|133921|133821|133919|133819|133941|133841|133890.5|133790.5|260
1695690600000|2023-09-26 01:10:00|133920|133820|133966|133866|133979|133879|133916.5|133816.5|304
1695690900000|2023-09-26 01:15:00|133964|133864|133953|133853|133990|133890|133937.5|133837.5|387
1695691200000|2023-09-26 01:20:00|133955|133855|133949|133849|133965|133865|133922.5|133822.5|278
1695691500000|2023-09-26 01:25:00|133948.5|133848.5|133923.5|133823.5|133959.5|133859.5|133923.5|133823.5|174
1695691800000|2023-09-26 01:30:00|133922|133822|133958.5|133858.5|133963.5|133863.5|133909|133809|316
1695692100000|2023-09-26 01:35:00|133959|133859|133975.5|133875.5|134050.5|133950.5|133954.5|133854.5|336
1695692400000|2023-09-26 01:40:00|133976|133876|134015.5|133915.5|134023.5|133923.5|133932.5|133832.5|291
1695692700000|2023-09-26 01:45:00|134016|133916|134024|133924|134040.5|133940.5|133926.5|133826.5|396
1695693000000|2023-09-26 01:50:00|134023.5|133923.5|134053.5|133953.5|134068|133968|134016|133916|233
1695693300000|2023-09-26 01:55:00|134052|133952|134034|133934|134052|133952|134012|133912|211
1695693600000|2023-09-26 02:00:00|134033.5|133933.5|134021|133921|134039.5|133939.5|134007.5|133907.5|225
1695693900000|2023-09-26 02:05:00|134028|133928|134240|134140|134240|134140|134020.5|133920.5|378
1695694200000|2023-09-26 02:10:00|134243|134143|134401|134301|134424|134324|134235.5|134135.5|582
1695694500000|2023-09-26 02:15:00|134401.5|134301.5|134288.5|134188.5|134433|134333|134276|134176|398
1695694800000|2023-09-26 02:20:00|134289.5|134189.5|134284.5|134184.5|134297.5|134197.5|134230|134130|412
1695695100000|2023-09-26 02:25:00|134284|134184|134364|134264|134403.5|134303.5|134283.5|134183.5|400
1695695400000|2023-09-26 02:30:00|134363.5|134263.5|134377|134277|134387|134287|134335|134235|338
1695695700000|2023-09-26 02:35:00|134377.5|134277.5|134343.5|134243.5|134403.5|134303.5|134335.5|134235.5|350
1695696000000|2023-09-26 02:40:00|134346.5|134246.5|134319.5|134219.5|134365|134265|134303.5|134203.5|293
1695696300000|2023-09-26 02:45:00|134320|134220|134408|134208|134410|134262.5|134320|134188|350
1695696600000|2023-09-26 02:50:00|134412|134212|134511|134311|134513|134313|134392.5|134192.5|347
1695696900000|2023-09-26 02:55:00|134508|134308|134599.5|134499.5|134650.5|134512.5|134469|134303.5|544
1695697200000|2023-09-26 03:00:00|134600|134500|134560|134460|134614|134514|134548|134448|312
1695697500000|2023-09-26 03:05:00|134560.5|134460.5|134643.5|134543.5|134665.5|134565.5|134546.5|134446.5|415
1695697800000|2023-09-26 03:10:00|134639.5|134539.5|134675|134575|134697.5|134597.5|134601.5|134501.5|441
1695698100000|2023-09-26 03:15:00|134674|134574|134627.5|134527.5|134680.5|134580.5|134590|134490|311
1695698400000|2023-09-26 03:20:00|134627|134527|134616.5|134516.5|134649|134549|134616.5|134516.5|223
1695698700000|2023-09-26 03:25:00|134616|134516|134724.5|134624.5|134738.5|134638.5|134602.5|134502.5|336
1695699000000|2023-09-26 03:30:00|134718.5|134618.5|134797.5|134697.5|134808.5|134708.5|134703.5|134603.5|242
1695699300000|2023-09-26 03:35:00|134796.5|134696.5|134777.5|134677.5|134797.5|134697.5|134713.5|134613.5|365
1695699600000|2023-09-26 03:40:00|134774.5|134674.5|134727.5|134627.5|134799.5|134699.5|134692.5|134592.5|343
1695699900000|2023-09-26 03:45:00|134728.5|134628.5|134740.5|134640.5|134765.5|134665.5|134683|134583|296
1695700200000|2023-09-26 03:50:00|134742|134642|134728.5|134628.5|134752|134652|134705|134605|226
1695700500000|2023-09-26 03:55:00|134727.5|134627.5|134669|134569|134732.5|134632.5|134659.5|134559.5|281
1695700800000|2023-09-26 04:00:00|134669.5|134569.5|134698|134598|134699|134599|134640|134540|273
1695701100000|2023-09-26 04:05:00|134697|134597|134682.5|134582.5|134713|134613|134670|134570|224
1695701400000|2023-09-26 04:10:00|134685|134585|134663|134563|134694|134594|134621.5|134521.5|296
1695701700000|2023-09-26 04:15:00|134664.5|134564.5|134690|134590|134708.5|134608.5|134664.5|134564.5|194
1695702000000|2023-09-26 04:20:00|134689.5|134589.5|134644.5|134544.5|134695.5|134595.5|134641.5|134541.5|211
1695702300000|2023-09-26 04:25:00|134643.5|134543.5|134682.5|134582.5|134687.5|134587.5|134641.5|134541.5|185
1695702600000|2023-09-26 04:30:00|134684.5|134584.5|134670|134570|134713|134613|134670|134570|180
1695702900000|2023-09-26 04:35:00|134669.5|134569.5|134668.5|134568.5|134697.5|134597.5|134656.5|134556.5|227
1695703200000|2023-09-26 04:40:00|134668|134568|134653.5|134553.5|134676|134576|134644|134544|156
1695703500000|2023-09-26 04:45:00|134654|134554|134609.5|134509.5|134654.5|134554.5|134585|134485|228
1695703800000|2023-09-26 04:50:00|134609|134509|134635.5|134535.5|134641|134541|134599.5|134499.5|188
1695704100000|2023-09-26 04:55:00|134636|134536|134605|134505|134640.5|134540.5|134590.5|134490.5|181
1695704400000|2023-09-26 05:00:00|134606|134506|134585.5|134485.5|134616|134516|134575.5|134475.5|211
1695704700000|2023-09-26 05:05:00|134588.5|134488.5|134670.5|134570.5|134679.5|134579.5|134588.5|134488.5|191
1695705000000|2023-09-26 05:10:00|134679.5|134579.5|134688.5|134588.5|134697.5|134597.5|134659.5|134559.5|246
1695705300000|2023-09-26 05:15:00|134690.5|134590.5|134706|134606|134706|134606|134677.5|134577.5|207
1695705600000|2023-09-26 05:20:00|134707|134607|134704|134604|134727.5|134627.5|134655|134555|274
1695705900000|2023-09-26 05:25:00|134700|134600|134760|134660|134772|134672|134697.5|134597.5|298
1695706200000|2023-09-26 05:30:00|134758|134658|134770.5|134670.5|134781|134681|134744|134644|258
1695706500000|2023-09-26 05:35:00|134771|134671|134760|134660|134777|134677|134729.5|134629.5|337
1695706800000|2023-09-26 05:40:00|134759|134659|134754|134654|134800.5|134700.5|134748|134648|218
1695707100000|2023-09-26 05:45:00|134755|134655|134720.5|134620.5|134777|134677|134720.5|134620.5|265
1695707400000|2023-09-26 05:50:00|134721|134621|134717.5|134617.5|134726.5|134626.5|134691.5|134591.5|237
1695707700000|2023-09-26 05:55:00|134717|134617|134631|134531|134718|134618|134614.5|134514.5|242
1695708000000|2023-09-26 06:00:00|134633|134533|134613.5|134513.5|134633.5|134533.5|134581.5|134481.5|339
1695708300000|2023-09-26 06:05:00|134615|134515|134626.5|134526.5|134637.5|134537.5|134550.5|134450.5|370
1695708600000|2023-09-26 06:10:00|134625.5|134525.5|134692.5|134592.5|134695|134595|134614|134487|299
1695708900000|2023-09-26 06:15:00|134695.5|134595.5|134742.5|134642.5|134762|134662|134695.5|134595.5|245
1695709200000|2023-09-26 06:20:00|134745.5|134645.5|134712|134612|134749.5|134649.5|134691.5|134591.5|293
1695709500000|2023-09-26 06:25:00|134699|134599|134742.5|134642.5|134800|134656.5|134690|134565.5|298
1695709800000|2023-09-26 06:30:00|134740.5|134640.5|134828|134728|134840|134740|134740.5|134640.5|232
1695710100000|2023-09-26 06:35:00|134824.5|134724.5|134913|134713|134989.5|134789.5|134818.5|134672|129
1695710400000|2023-09-26 06:40:00|134911.5|134711.5|135070.5|134870.5|135072|134872|134909.5|134709.5|147
1695710700000|2023-09-26 06:45:00|135070|134870|135267|135067|135267|135067|135066.5|134866.5|190
1695711000000|2023-09-26 06:50:00|135269.5|135069.5|135196|134996|135275|135075|135171|134971|176
1695711300000|2023-09-26 06:55:00|135196.5|134996.5|135140.5|134940.5|135201|135001|135136|134936|93
1695711600000|2023-09-26 07:00:00|135135.5|134935.5|135216|135016|135217|135017|135132|134932|112
1695711900000|2023-09-26 07:05:00|135215|135015|135231|135031|135320|135120|135183|135015|138
1695712200000|2023-09-26 07:10:00|135231.5|135031.5|135353|135153|135360|135160|135231|135031|103
1695712500000|2023-09-26 07:15:00|135352.5|135152.5|135314|135114|135354|135154|135241.5|135041.5|141
1695712800000|2023-09-26 07:20:00|135311|135111|135236|135036|135311|135111|135215.5|135015.5|111
1695713100000|2023-09-26 07:25:00|135235.5|135035.5|135211.5|135011.5|135236.5|135036.5|135146.5|134946.5|138
1695713400000|2023-09-26 07:30:00|135210.5|135010.5|135193.5|135093.5|135244.5|135105.5|135184.5|135005|82
1695713700000|2023-09-26 07:35:00|135192|135092|135218|135018|135223.5|135106|135158.5|135018|74
1695714000000|2023-09-26 07:40:00|135217|135017|135066.5|134966.5|135217|135017|135055.5|134900.5|104
1695714300000|2023-09-26 07:45:00|135067|134967|135153|134953|135164.5|135012.5|135061|134938|100
1695714600000|2023-09-26 07:50:00|135153.5|134953.5|135067.5|134867.5|135182.5|134982.5|135036|134836|148
1695714900000|2023-09-26 07:55:00|135068.5|134868.5|135090.5|134890.5|135127|134927|135017.5|134817.5|129
1695715200000|2023-09-26 08:00:00|135091|134891|134955|134755|135091|134891|134949.5|134749.5|101
1695715500000|2023-09-26 08:05:00|134954.5|134754.5|134883|134683|134954.5|134754.5|134744.5|134544.5|228
1695715800000|2023-09-26 08:10:00|134882.5|134682.5|134866.5|134666.5|134958|134758|134866|134666|224
1695716100000|2023-09-26 08:15:00|134866|134666|134908.5|134708.5|134911|134711|134842.5|134642.5|164
1695716400000|2023-09-26 08:20:00|134908|134708|134857|134657|134909.5|134709.5|134845|134645|132
1695716700000|2023-09-26 08:25:00|134855|134655|134837.5|134637.5|134855|134655|134797|134597|138
1695717000000|2023-09-26 08:30:00|134839|134639|134802.5|134602.5|134865|134665|134785.5|134585.5|169
1695717300000|2023-09-26 08:35:00|134802|134602|134858|134658|134858|134658|134799.5|134599.5|108
1695717600000|2023-09-26 08:40:00|134858.5|134658.5|134910.5|134710.5|134914|134714|134845|134645|156
1695717900000|2023-09-26 08:45:00|134910|134710|134995.5|134795.5|134999.5|134799.5|134906|134706|145
1695718200000|2023-09-26 08:50:00|134994|134794|134990.5|134790.5|135004.5|134804.5|134972|134772|92
1695718500000|2023-09-26 08:55:00|134991.5|134791.5|135016|134816|135023|134823|134991.5|134791.5|140
1695718800000|2023-09-26 09:00:00|135015.5|134815.5|135054|134854|135087|134887|135015.5|134815.5|235
1695719100000|2023-09-26 09:05:00|135053.5|134853.5|135056|134856|135068.5|134868.5|135051.5|134851.5|68
1695719400000|2023-09-26 09:10:00|135057|134857|134976|134776|135071|134871|134968|134768|165
1695719700000|2023-09-26 09:15:00|134975.5|134775.5|134998|134798|135002|134802|134969.5|134769.5|46
1695720000000|2023-09-26 09:20:00|134998.5|134798.5|134988.5|134788.5|135009|134809|134988.5|134788.5|83
1695720300000|2023-09-26 09:25:00|134989|134789|134915.5|134715.5|134989|134789|134893|134693|122
1695720600000|2023-09-26 09:30:00|134922|134722|134914|134714|134922|134754.5|134843.5|134661.5|143
1695720900000|2023-09-26 09:35:00|134913.5|134713.5|134822.5|134622.5|134913.5|134713.5|134822|134622|190
1695721200000|2023-09-26 09:40:00|134819.5|134619.5|134836.5|134636.5|134865|134713.5|134768.5|134616|123
1695721500000|2023-09-26 09:45:00|134849|134649|134848|134648|134888.5|134688.5|134836.5|134636.5|126
1695721800000|2023-09-26 09:50:00|134847.5|134647.5|134885.5|134685.5|134890.5|134690.5|134847|134647|76
1695722100000|2023-09-26 09:55:00|134886|134686|134893.5|134693.5|134893.5|134693.5|134881|134681|74
1695722400000|2023-09-26 10:00:00|134894.5|134694.5|134891.5|134691.5|134905|134705|134888.5|134688.5|98
1695722700000|2023-09-26 10:05:00|134893.5|134693.5|134911|134711|134911.5|134711.5|134893.5|134693.5|48
1695723000000|2023-09-26 10:10:00|134911.5|134711.5|135006.5|134806.5|135012|134832|134911|134711|91
1695723300000|2023-09-26 10:15:00|135007|134807|135028.5|134928.5|135066|134928.5|134971.5|134806.5|49
1695723600000|2023-09-26 10:20:00|135011.5|134911.5|134966.5|134766.5|135025|134911.5|134966.5|134766.5|82
1695723900000|2023-09-26 10:25:00|134965|134765|134894.5|134694.5|134966.5|134766.5|134877.5|134677.5|48
1695724200000|2023-09-26 10:30:00|134895|134695|134892.5|134692.5|134895|134695|134890.5|134690.5|14
1695724500000|2023-09-26 10:35:00|134893.5|134693.5|134887.5|134687.5|134894.5|134694.5|134882|134682|30
1695724800000|2023-09-26 10:40:00|134887|134687|134895|134695|134897|134697|134883.5|134683.5|86
1695725100000|2023-09-26 10:45:00|134894|134694|134893.5|134693.5|134894|134694|134892|134692|11
1695725400000|2023-09-26 10:50:00|134894|134694|134889|134689|134895.5|134695.5|134886|134686|33
1695725700000|2023-09-26 10:55:00|134887.5|134687.5|134888|134688|134891|134691|134885|134685|49
1695726000000|2023-09-26 11:00:00|134886.5|134686.5|134894|134694|134895|134695|134881.5|134681.5|94
1695726300000|2023-09-26 11:05:00|134894.5|134694.5|134952.5|134752.5|134956|134756|134894.5|134694.5|114
1695726600000|2023-09-26 11:10:00|134952|134752|134947|134747|134952.5|134752.5|134937|134737|47
1695726900000|2023-09-26 11:15:00|134947.5|134747.5|134906.5|134706.5|134956|134808|134896|134696|81
1695727200000|2023-09-26 11:20:00|134907|134707|134852.5|134652.5|134907|134707|134837.5|134637.5|134
1695727500000|2023-09-26 11:25:00|134853|134653|134851|134651|134861|134661|134846|134646|77
1695727800000|2023-09-26 11:30:00|134851.5|134651.5|134861|134661|134866|134666|134851.5|134651.5|43
1695728100000|2023-09-26 11:35:00|134860.5|134660.5|134829|134629|134863.5|134663.5|134829|134629|62
1695728400000|2023-09-26 11:40:00|134813.5|134613.5|134821|134621|134830.5|134630.5|134804.5|134604.5|55
1695728700000|2023-09-26 11:45:00|134821.5|134621.5|134820.5|134620.5|134821.5|134621.5|134767.5|134567.5|59
1695729000000|2023-09-26 11:50:00|134820|134620|134824.5|134624.5|134831.5|134631.5|134820|134620|31
1695729300000|2023-09-26 11:55:00|134825|134625|134887.5|134687.5|134892|134692|134825|134625|60
1695729600000|2023-09-26 12:00:00|134886.5|134686.5|134821.5|134621.5|134888|134744|134795|134621|67
1695729900000|2023-09-26 12:05:00|134822|134622|134764|134564|134829.5|134629.5|134760.5|134560.5|84
1695730200000|2023-09-26 12:10:00|134764.5|134564.5|134760|134560|134764.5|134564.5|134755.5|134555.5|37
1695730500000|2023-09-26 12:15:00|134760.5|134560.5|134714|134514|134763|134563|134714|134514|71
1695730800000|2023-09-26 12:20:00|134711|134511|134735|134535|134757.5|134557.5|134708.5|134508.5|96
1695731100000|2023-09-26 12:25:00|134734.5|134534.5|134824.5|134624.5|134824.5|134624.5|134697|134534.5|119
1695731400000|2023-09-26 12:30:00|134834.5|134634.5|134842|134642|134843|134643|134798.5|134598.5|104
1695731700000|2023-09-26 12:35:00|134842.5|134642.5|134931.5|134731.5|134934|134734|134842.5|134642.5|114
1695732000000|2023-09-26 12:40:00|134932.5|134732.5|134734|134534|134936.5|134736.5|134728.5|134528.5|127
1695732300000|2023-09-26 12:45:00|134734.5|134534.5|134772.5|134572.5|134775.5|134575.5|134734.5|134534.5|70
1695732600000|2023-09-26 12:50:00|134773|134573|134737.5|134537.5|134778|134578|134737.5|134537.5|109
1695732900000|2023-09-26 12:55:00|134738|134538|134772.5|134572.5|134792.5|134592.5|134735|134535|106
1695733200000|2023-09-26 13:00:00|134776.5|134576.5|134839.5|134639.5|134840.5|134640.5|134776.5|134576.5|121
1695733500000|2023-09-26 13:05:00|134841.5|134641.5|134848|134648|134859|134659|134841.5|134641.5|45
1695733800000|2023-09-26 13:10:00|134848.5|134648.5|134898.5|134698.5|134907.5|134707.5|134848.5|134648.5|65
1695734100000|2023-09-26 13:15:00|134899|134699|134920|134720|134920|134720|134898|134698|23
1695734400000|2023-09-26 13:20:00|134919.5|134719.5|134934|134734|134935|134735|134918.5|134718.5|20
1695734700000|2023-09-26 13:25:00|134933.5|134733.5|134955|134755|134976|134776|134920|134720|87
1695735000000|2023-09-26 13:30:00|134958|134758|135055.5|134855.5|135084.5|134884.5|134937|134737|131
1695735300000|2023-09-26 13:35:00|135055|134855|134947.5|134747.5|135055|134855|134947.5|134747.5|76
1695735600000|2023-09-26 13:40:00|134947|134747|134948|134748|135012.5|134812.5|134945.5|134745.5|92
1695735900000|2023-09-26 13:45:00|134948.5|134748.5|134981.5|134781.5|134991|134791|134928.5|134728.5|85
1695736200000|2023-09-26 13:50:00|134982|134782|135008|134808|135009.5|134809.5|134982|134782|37
1695736500000|2023-09-26 13:55:00|135007.5|134807.5|135085.5|134885.5|135085.5|134885.5|135007.5|134807.5|63
1695736800000|2023-09-26 14:00:00|135084.5|134884.5|134970.5|134770.5|135085.5|134885.5|134935.5|134735.5|132
1695737100000|2023-09-26 14:05:00|134972|134772|135014|134814|135014|134814|134966|134766|82
1695737400000|2023-09-26 14:10:00|135014.5|134814.5|135077|134877|135081|134881|135013.5|134813.5|101
1695737700000|2023-09-26 14:15:00|135077.5|134877.5|135073|134873|135081|134881|135072|134872|43
1695738000000|2023-09-26 14:20:00|135075|134875|135042.5|134842.5|135077|134877|135041.5|134841.5|47
1695738300000|2023-09-26 14:25:00|135043.5|134843.5|135084|134884|135124|134974|135009.5|134843.5|88
1695738600000|2023-09-26 14:30:00|135083.5|134883.5|135131|134931|135140.5|134975.5|135034|134881|62
1695738900000|2023-09-26 14:35:00|135127.5|134927.5|135122|134922|135129|134929|135077|134877|94
1695739200000|2023-09-26 14:40:00|135123|134923|135083.5|134883.5|135126|134926|135083.5|134883.5|77
1695739500000|2023-09-26 14:45:00|135083|134883|135117.5|134917.5|135120|134920|135074|134874|75
1695739800000|2023-09-26 14:50:00|135118|134918|135128|134928|135136.5|134936.5|135116|134916|78
1695740100000|2023-09-26 14:55:00|135128.5|134928.5|135123.5|134923.5|135142|134965|135062|134883|95
1695740400000|2023-09-26 15:00:00|135135.5|134935.5|135123|134923|135146|134978.5|135059|134904|66
1695740700000|2023-09-26 15:05:00|135125|134925|135135.5|134935.5|135188.5|135042.5|135086|134923|73
1695741000000|2023-09-26 15:10:00|135135|134935|135134|134934|135150|134990|135090|134932|81
1695741300000|2023-09-26 15:15:00|135133.5|134933.5|135123|134923|135133.5|134933.5|135067|134867|77
1695741600000|2023-09-26 15:20:00|135122.5|134922.5|135149.5|134949.5|135156|134956|135122.5|134922.5|64
1695741900000|2023-09-26 15:25:00|135149|134949|135227|135027|135232.5|135032.5|135148.5|134948.5|83
1695742200000|2023-09-26 15:30:00|135232|135032|135244|135044|135272.5|135117.5|135201|135024.5|97
1695742500000|2023-09-26 15:35:00|135243|135043|135228.5|135028.5|135243|135043|135205.5|135005.5|64
1695742800000|2023-09-26 15:40:00|135229|135029|135244|135044|135247|135047|135229|135029|54
1695743100000|2023-09-26 15:45:00|135244.5|135044.5|135214|135114|135265|135114.5|135204|135040.5|45
1695743400000|2023-09-26 15:50:00|135213.5|135113.5|135227.5|135127.5|135227.5|135127.5|135209|135109|32
1695743700000|2023-09-26 15:55:00|135276.5|135076.5|135257.5|135057.5|135285.5|135131|135204|135045.5|48
1695744000000|2023-09-26 16:00:00|135257|135057|135270|135070|135277.5|135109.5|135209.5|135034|73
1695744300000|2023-09-26 16:05:00|135270.5|135070.5|135246.5|135046.5|135272|135104.5|135200|135036|33
1695744600000|2023-09-26 16:10:00|135246|135046|135230|135030|135246|135046|135200|135000|29
1695744900000|2023-09-26 16:15:00|135246|135046|135259.5|135059.5|135270|135070|135242.5|135042.5|48
1695745200000|2023-09-26 16:20:00|135260|135060|135170|135070|135265|135115.5|135165.5|135028|54
1695745500000|2023-09-26 16:25:00|135170.5|135070.5|135231|135031|135231|135071|135161.5|134997.5|76
1695745800000|2023-09-26 16:30:00|135231.5|135031.5|135230|135030|135237|135037|135200|135000|51
1695746100000|2023-09-26 16:35:00|135229|135029|135206|135006|135229|135029|135206|135006|36
1695746400000|2023-09-26 16:40:00|135206.5|135006.5|135206|135006|135206.5|135006.5|135203|135003|16
1695746700000|2023-09-26 16:45:00|135206.5|135006.5|135204.5|135004.5|135207|135007|135204.5|135004.5|11
1695747000000|2023-09-26 16:50:00|135205|135005|135168.5|134968.5|135205.5|135005.5|135168.5|134968.5|12
1695747300000|2023-09-26 16:55:00|135169.5|134969.5|135197.5|134997.5|135204|135004|135169.5|134969.5|25
1695747600000|2023-09-26 17:00:00|135205|135005|135232.5|135032.5|135233.5|135033.5|135201|135001|29
1695747900000|2023-09-26 17:05:00|135233|135033|135219.5|135019.5|135233.5|135033.5|135205.5|135005.5|40
1695748200000|2023-09-26 17:10:00|135219|135019|135220|135020|135220.5|135020.5|135219|135019|7
1695748500000|2023-09-26 17:15:00|135167.5|134967.5|135162|134962|135167.5|134967.5|135162|134962|16
1695748800000|2023-09-26 17:20:00|135188.5|134988.5|135230|135030|135232.5|135032.5|135188.5|134988.5|33
1695749100000|2023-09-26 17:25:00|135230.5|135030.5|135233.5|135033.5|135233.5|135033.5|135229.5|135029.5|17
1695749400000|2023-09-26 17:30:00|135234|135034|135151|134951|135234|135034|135151|134951|26
1695749700000|2023-09-26 17:35:00|135157.5|134957.5|135175.5|134975.5|135183|134983|135157.5|134957.5|27
1695750000000|2023-09-26 17:40:00|135173.5|134973.5|135184|134984|135184.5|134984.5|135173.5|134973.5|16
1695750300000|2023-09-26 17:45:00|135191.5|134991.5|135197.5|134997.5|135236|135036|135184.5|134984.5|59
1695750600000|2023-09-26 17:50:00|135195.5|134995.5|135171|134971|135195.5|134995.5|135168.5|134968.5|32
1695750900000|2023-09-26 17:55:00|135170.5|134970.5|135171|134971|135173|134973|135169|134969|18
1695751200000|2023-09-26 18:00:00|135170.5|134970.5|135170.5|134970.5|135175|134975|135167|134967|36
1695751500000|2023-09-26 18:05:00|135175|134975|135185.5|134985.5|135189.5|134989.5|135174.5|134974.5|54
1695751800000|2023-09-26 18:10:00|135184.5|134984.5|135186|134986|135186.5|134986.5|135183.5|134983.5|9
1695752100000|2023-09-26 18:15:00|135184|134984|135215|135015|135232|135032|135184|134984|45
1695752400000|2023-09-26 18:20:00|135215.5|135015.5|135210|135010|135220|135020|135209.5|135009.5|95
1695752700000|2023-09-26 18:25:00|135210.5|135010.5|135211.5|135011.5|135213.5|135013.5|135210|135010|217
1695753000000|2023-09-26 18:30:00|135211|135011|135221|135021|135221.5|135021.5|135208|135008|116
1695753300000|2023-09-26 18:35:00|135222.5|135022.5|135266|135066|135282|135082|135217|135017|47
1695753600000|2023-09-26 18:40:00|135265.5|135065.5|135292.5|135092.5|135377|135177|135224.5|135065.5|47
1695753900000|2023-09-26 18:45:00|135292|135092|135289.5|135089.5|135293|135093|135288|135088|19
1695754200000|2023-09-26 18:50:00|135288.5|135088.5|135292|135092|135306|135106|135240.5|135040.5|135
1695754500000|2023-09-26 18:55:00|135292.5|135092.5|135301|135101|135301|135101|135292.5|135092.5|29
1695754800000|2023-09-26 19:00:00|135299.5|135099.5|135291.5|135091.5|135315|135115|135288.5|135088.5|61
1695755100000|2023-09-26 19:05:00|135293.5|135093.5|135291.5|135091.5|135295.5|135095.5|135291.5|135091.5|16
1695755400000|2023-09-26 19:10:00|135279.5|135079.5|135236|135036|135279.5|135079.5|135226|135026|70
1695755700000|2023-09-26 19:15:00|135237|135037|135246|135046|135247|135047|135234.5|135034.5|20
1695756000000|2023-09-26 19:20:00|135245.5|135045.5|135291.5|135091.5|135297|135097|135245|135045|38
1695756300000|2023-09-26 19:25:00|135289.5|135089.5|135291|135091|135296|135096|135286.5|135086.5|49
1695756600000|2023-09-26 19:30:00|135290|135090|135300|135100|135342.5|135142.5|135282|135082|111
1695756900000|2023-09-26 19:35:00|135300.5|135100.5|135318|135118|135319|135119|135298|135098|50
1695757200000|2023-09-26 19:40:00|135317.5|135117.5|135295|135095|135318|135118|135292|135092|50
1695757500000|2023-09-26 19:45:00|135295.5|135095.5|135353|135131|135353|135133|135282|135082|14
1695757800000|2023-09-26 19:50:00|135354|135130|135357|135157|135368|135158|135352|135127|43
1695758100000|2023-09-26 19:55:00|135356|135156|135345|135145|135356.5|135156.5|135345|135145|39
1695772800000|2023-09-27 00:00:00|135388|135028|135262|135062|135490.5|135132|135181.5|135013.5|413
1695773100000|2023-09-27 00:05:00|135220|135120|135120|135020|135266.5|135120|135105|134956|408
1695773400000|2023-09-27 00:10:00|135121|135021|135101|135001|135201.5|135060.5|135074.5|134952.5|381
1695773700000|2023-09-27 00:15:00|135087|134987|135154|135054|135203|135103|135085.5|134982|349
1695774000000|2023-09-27 00:20:00|135158.5|135058.5|135220|135120|135232|135132|135151|135051|332
1695774300000|2023-09-27 00:25:00|135219.5|135119.5|135209|135109|135262.5|135162.5|135198|135098|303
1695774600000|2023-09-27 00:30:00|135210|135110|135255.5|135155.5|135277.5|135177.5|135197.5|135097.5|344
1695774900000|2023-09-27 00:35:00|135258.5|135158.5|135277|135177|135357.5|135257.5|135248|135148|399
1695775200000|2023-09-27 00:40:00|135274|135174|135359|135259|135397|135297|135274|135174|351
1695775500000|2023-09-27 00:45:00|135360|135260|135328.5|135228.5|135395|135295|135328.5|135228.5|303
1695775800000|2023-09-27 00:50:00|135328|135228|135354|135254|135363.5|135263.5|135315.5|135215.5|269
1695776100000|2023-09-27 00:55:00|135355.5|135255.5|135349.5|135249.5|135364|135264|135326|135226|241
1695776400000|2023-09-27 01:00:00|135344|135244|135319|135219|135390.5|135290.5|135314|135214|265
1695776700000|2023-09-27 01:05:00|135322.5|135222.5|135308.5|135208.5|135357|135257|135306.5|135206.5|252
1695777000000|2023-09-27 01:10:00|135309.5|135209.5|135289.5|135189.5|135314.5|135214.5|135226.5|135126.5|393
1695777300000|2023-09-27 01:15:00|135286.5|135186.5|135233.5|135133.5|135306.5|135206.5|135232.5|135132.5|333
1695777600000|2023-09-27 01:20:00|135228.5|135128.5|135116|135016|135288.5|135135.5|135094.5|134994.5|486
1695777900000|2023-09-27 01:25:00|135107.5|135007.5|135095.5|134995.5|135149|135049|135080|134980|386
1695778200000|2023-09-27 01:30:00|135096.5|134996.5|134879.5|134779.5|135096.5|134996.5|134855.5|134755.5|546
1695778500000|2023-09-27 01:35:00|134868.5|134768.5|135043.5|134943.5|135051|134951|134868.5|134768.5|430
1695778800000|2023-09-27 01:40:00|135044.5|134944.5|135127.5|135027.5|135143|135043|135044.5|134944.5|411
1695779100000|2023-09-27 01:45:00|135126.5|135026.5|135049.5|134949.5|135182|135082|135033|134933|375
1695779400000|2023-09-27 01:50:00|135056|134956|134987|134887|135058.5|134958.5|134975.5|134875.5|305
1695779700000|2023-09-27 01:55:00|134986.5|134886.5|134902|134802|134997.5|134897.5|134897|134797|402
1695780000000|2023-09-27 02:00:00|134902.5|134802.5|134968|134868|134978|134878|134900.5|134800.5|368
1695780300000|2023-09-27 02:05:00|134967|134867|134984.5|134884.5|135015.5|134915.5|134918|134818|320
1695780600000|2023-09-27 02:10:00|134992.5|134892.5|135024|134924|135038.5|134938.5|134982|134882|286
1695780900000|2023-09-27 02:15:00|135024.5|134924.5|135079.5|134979.5|135079.5|134979.5|135016|134916|229
1695781200000|2023-09-27 02:20:00|135080.5|134980.5|135104|135004|135116.5|135016.5|135061.5|134961.5|253
1695781500000|2023-09-27 02:25:00|135103.5|135003.5|135071|134971|135122.5|135022.5|135068|134968|321
1695781800000|2023-09-27 02:30:00|135070.5|134970.5|134965|134865|135083.5|134983.5|134965|134865|277
1695782100000|2023-09-27 02:35:00|134964.5|134864.5|134937|134837|135017|134917|134925|134825|285
1695782400000|2023-09-27 02:40:00|134938|134838|134814|134714|134956|134856|134814|134714|277
1695782700000|2023-09-27 02:45:00|134812|134712|134865.5|134765.5|134874.5|134774.5|134801|134701|263
1695783000000|2023-09-27 02:50:00|134862|134762|134822|134722|134866.5|134766.5|134771.5|134671.5|283
1695783300000|2023-09-27 02:55:00|134821.5|134721.5|134888.5|134788.5|134888.5|134788.5|134810.5|134710.5|205
1695783600000|2023-09-27 03:00:00|134894|134794|135061|134961|135074|134974|134877.5|134777.5|405
1695783900000|2023-09-27 03:05:00|135062|134962|134922|134822|135063|134963|134921.5|134821.5|209
1695784200000|2023-09-27 03:10:00|134928|134828|134875.5|134775.5|134942|134842|134857.5|134757.5|203
1695784500000|2023-09-27 03:15:00|134877|134777|134820.5|134720.5|134913.5|134813.5|134819|134719|267
1695784800000|2023-09-27 03:20:00|134821.5|134721.5|134826|134726|134856|134756|134768.5|134668.5|299
1695785100000|2023-09-27 03:25:00|134825.5|134725.5|134810.5|134710.5|134828|134728|134764.5|134664.5|239
1695785400000|2023-09-27 03:30:00|134809|134709|134775|134675|134858|134758|134775|134675|281
1695785700000|2023-09-27 03:35:00|134777|134677|134814|134714|134821|134721|134760|134660|209
1695786000000|2023-09-27 03:40:00|134815|134715|134856|134756|134859.5|134759.5|134787.5|134687.5|164
1695786300000|2023-09-27 03:45:00|134855|134755|134860|134760|134860|134760|134789.5|134689.5|238
1695786600000|2023-09-27 03:50:00|134861|134761|134934.5|134834.5|134947|134847|134860.5|134760.5|275
1695786900000|2023-09-27 03:55:00|134933.5|134833.5|134890|134790|134945|134845|134882.5|134782.5|207
1695787200000|2023-09-27 04:00:00|134890.5|134790.5|134818.5|134718.5|134904.5|134804.5|134793|134693|223
1695787500000|2023-09-27 04:05:00|134819|134719|134881|134781|134883.5|134783.5|134810.5|134710.5|218
1695787800000|2023-09-27 04:10:00|134882|134782|134969.5|134869.5|134970.5|134870.5|134882|134782|190
1695788100000|2023-09-27 04:15:00|134969|134869|134990.5|134890.5|135010.5|134910.5|134961|134861|201
1695788400000|2023-09-27 04:20:00|134989.5|134889.5|134984.5|134884.5|135030|134930|134972|134872|155
1695788700000|2023-09-27 04:25:00|134977.5|134877.5|134939.5|134839.5|135036.5|134891.5|134939.5|134836.5|120
1695789000000|2023-09-27 04:30:00|134940|134840|134866.5|134766.5|134950|134850|134866.5|134766.5|207
1695789300000|2023-09-27 04:35:00|134869|134769|134821|134721|134873|134773|134801|134701|218
1695789600000|2023-09-27 04:40:00|134819.5|134719.5|134780|134680|134851.5|134751.5|134780|134680|211
1695789900000|2023-09-27 04:45:00|134779.5|134679.5|134775|134675|134808.5|134708.5|134761.5|134661.5|189
1695790200000|2023-09-27 04:50:00|134775.5|134675.5|134835|134735|134850|134750|134775.5|134675.5|209
1695790500000|2023-09-27 04:55:00|134834.5|134734.5|134823|134723|134837.5|134737.5|134807.5|134707.5|183
1695790800000|2023-09-27 05:00:00|134828|134728|134855.5|134755.5|134866.5|134766.5|134822|134722|154
1695791100000|2023-09-27 05:05:00|134856.5|134756.5|134782.5|134682.5|134877.5|134777.5|134773|134673|254
1695791400000|2023-09-27 05:10:00|134782|134682|134804|134704|134819.5|134719.5|134756.5|134656.5|223
1695791700000|2023-09-27 05:15:00|134801|134701|134723.5|134623.5|134813|134713|134703|134603|252
1695792000000|2023-09-27 05:20:00|134722.5|134622.5|134772.5|134672.5|134782.5|134682.5|134722.5|134622.5|259
1695792300000|2023-09-27 05:25:00|134773|134673|134746|134646|134782|134682|134710|134610|181
1695792600000|2023-09-27 05:30:00|134744|134644|134662|134562|134776|134676|134660|134560|208
1695792900000|2023-09-27 05:35:00|134664|134564|134668|134568|134686|134586|134639|134539|249
1695793200000|2023-09-27 05:40:00|134669|134569|134657.5|134557.5|134669|134569|134585.5|134485.5|287
1695793500000|2023-09-27 05:45:00|134658|134558|134687.5|134587.5|134708.5|134608.5|134644.5|134544.5|140
1695793800000|2023-09-27 05:50:00|134688|134588|134653.5|134553.5|134700|134600|134652.5|134552.5|129
1695794100000|2023-09-27 05:55:00|134654|134554|134693.5|134593.5|134707|134607|134652|134552|202
1695794400000|2023-09-27 06:00:00|134692.5|134592.5|134734.5|134634.5|134739.5|134639.5|134692|134592|250
1695794700000|2023-09-27 06:05:00|134732.5|134632.5|134671|134571|134771.5|134671.5|134667|134567|319
1695795000000|2023-09-27 06:10:00|134672|134572|134734.5|134634.5|134741|134641|134652.5|134552.5|275
1695795300000|2023-09-27 06:15:00|134745.5|134645.5|134766.5|134666.5|134810.5|134680|134717.5|134593.5|260
1695795600000|2023-09-27 06:20:00|134767|134667|134805|134705|134828|134728|134767|134667|294
1695795900000|2023-09-27 06:25:00|134806|134706|134773|134673|134848|134717|134727|134569.5|378
1695796200000|2023-09-27 06:30:00|134772.5|134672.5|134828|134728|134886|134741.5|134771.5|134653.5|203
1695796500000|2023-09-27 06:35:00|134872.5|134672.5|134925|134725|134936.5|134760|134815|134672.5|149
1695796800000|2023-09-27 06:40:00|134924.5|134724.5|135019|134919|135045|134924.5|134924|134724|160
1695797100000|2023-09-27 06:45:00|135018|134918|134960|134760|135058.5|134918|134960|134760|147
1695797400000|2023-09-27 06:50:00|134960.5|134760.5|135011.5|134811.5|135014.5|134882|134935.5|134735.5|156
1695797700000|2023-09-27 06:55:00|135012|134812|134984|134784|135016|134816|134936.5|134736.5|125
1695798000000|2023-09-27 07:00:00|134981.5|134781.5|134942|134742|134997.5|134854|134893|134693|138
1695798300000|2023-09-27 07:05:00|134943|134743|135136.5|134936.5|135162|134962|134941.5|134741.5|177
1695798600000|2023-09-27 07:10:00|135136|134936|135017.5|134917.5|135136.5|134936.5|135006|134857|68
1695798900000|2023-09-27 07:15:00|135017|134917|135147.5|134947.5|135177|134977|135011|134901|150
1695799200000|2023-09-27 07:20:00|135146|134946|135083.5|134883.5|135146|134946|135083.5|134883.5|102
1695799500000|2023-09-27 07:25:00|135088|134888|135070.5|134970.5|135132|134980.5|135069|134888|65
1695799800000|2023-09-27 07:30:00|135071|134971|135147.5|134947.5|135162.5|135007.5|135071|134944.5|58
1695800100000|2023-09-27 07:35:00|135148.5|134948.5|135155|134955|135186.5|135031.5|135131.5|134942.5|84
1695800400000|2023-09-27 07:40:00|135155.5|134955.5|135118.5|135018.5|135172.5|135022|135118.5|134951.5|66
1695800700000|2023-09-27 07:45:00|135118|135018|135121.5|135021.5|135123.5|135023.5|135113|135013|51
1695801000000|2023-09-27 07:50:00|135159.5|134959.5|135175.5|134975.5|135181|135046.5|135063|134959.5|93
1695801300000|2023-09-27 07:55:00|135170.5|134970.5|135171|134971|135177|135016.5|135083.5|134943.5|74
1695801600000|2023-09-27 08:00:00|135170|134970|135118.5|134918.5|135170|134970|135107.5|134907.5|144
1695801900000|2023-09-27 08:05:00|135119.5|134919.5|135080|134880|135119.5|134919.5|135080|134880|59
1695802200000|2023-09-27 08:10:00|135075.5|134875.5|135078|134878|135098.5|134898.5|135070.5|134870.5|156
1695802500000|2023-09-27 08:15:00|135083|134883|135092|134892|135095|134949|135036.5|134879.5|48
1695802800000|2023-09-27 08:20:00|135091.5|134891.5|135095.5|134895.5|135111.5|134911.5|135085.5|134885.5|86
1695803100000|2023-09-27 08:25:00|135094.5|134894.5|135087.5|134887.5|135110|134910|135066.5|134866.5|108
1695803400000|2023-09-27 08:30:00|135087|134887|135075.5|134875.5|135087|134887|135075.5|134875.5|25
1695803700000|2023-09-27 08:35:00|135027|134927|135075|134875|135075.5|134931|135013.5|134870|42
1695804000000|2023-09-27 08:40:00|135075.5|134875.5|135074.5|134874.5|135077.5|134877.5|135073|134873|23
1695804300000|2023-09-27 08:45:00|135075|134875|135076|134876|135078.5|134878.5|135075|134875|17
1695804600000|2023-09-27 08:50:00|135071.5|134871.5|135073|134873|135078.5|134923.5|135016|134851|70
1695804900000|2023-09-27 08:55:00|135072.5|134872.5|135043|134943|135088.5|134951.5|135039.5|134870|62
1695805200000|2023-09-27 09:00:00|135042.5|134942.5|135064.5|134864.5|135070|134943|134998|134849|112
1695805500000|2023-09-27 09:05:00|135065|134865|135050.5|134850.5|135069.5|134869.5|135049.5|134849.5|69
1695805800000|2023-09-27 09:10:00|135049.5|134849.5|134997.5|134797.5|135049.5|134849.5|134997.5|134797.5|82
1695806100000|2023-09-27 09:15:00|134998|134798|134998|134798|134999.5|134799.5|134994.5|134794.5|34
1695806400000|2023-09-27 09:20:00|134998.5|134798.5|135003|134803|135004|134804|134998|134798|13
1695806700000|2023-09-27 09:25:00|135004|134804|135045|134845|135060|134893.5|134993.5|134804|53
1695807000000|2023-09-27 09:30:00|135040|134840|135053|134853|135053|134853|135035.5|134835.5|88
1695807300000|2023-09-27 09:35:00|135053.5|134853.5|135052.5|134852.5|135053.5|134853.5|135051.5|134851.5|10
1695807600000|2023-09-27 09:40:00|135055.5|134855.5|135072|134872|135078.5|134917.5|135017.5|134851|148
1695807900000|2023-09-27 09:45:00|135072.5|134872.5|135060.5|134860.5|135074|134874|135060|134860|67
1695808200000|2023-09-27 09:50:00|135061|134861|135059.5|134859.5|135062|134862|135052.5|134852.5|45
1695808500000|2023-09-27 09:55:00|135060|134860|135056|134856|135060.5|134860.5|135053.5|134853.5|25
1695808800000|2023-09-27 10:00:00|135060|134860|135039|134839|135080|134880|135028.5|134828.5|77
1695809100000|2023-09-27 10:05:00|135039.5|134839.5|135046.5|134846.5|135046.5|134846.5|135039.5|134839.5|17
1695809400000|2023-09-27 10:10:00|135046|134846|135048|134848|135049.5|134849.5|135045.5|134845.5|24
1695809700000|2023-09-27 10:15:00|135048.5|134848.5|135064|134864|135064|134864|135048|134848|36
1695810000000|2023-09-27 10:20:00|135072.5|134872.5|135081.5|134881.5|135082|134882|135072.5|134872.5|32
1695810300000|2023-09-27 10:25:00|135080.5|134880.5|135062|134862|135080.5|134880.5|135061.5|134861.5|49
1695810600000|2023-09-27 10:30:00|135063|134863|135025.5|134825.5|135064.5|134864.5|135008|134808|98
1695810900000|2023-09-27 10:35:00|135025|134825|135020|134820|135033.5|134833.5|135019|134819|48
1695811200000|2023-09-27 10:40:00|135019|134819|135067|134867|135067|134867|135017|134817|76
1695811500000|2023-09-27 10:45:00|135068|134868|135013|134813|135069.5|134869.5|135009.5|134809.5|69
1695811800000|2023-09-27 10:50:00|135012.5|134812.5|135019.5|134819.5|135021.5|134821.5|135010.5|134810.5|59
1695812100000|2023-09-27 10:55:00|135020|134820|135028.5|134828.5|135029|134829|135020|134820|24
1695812400000|2023-09-27 11:00:00|135027.5|134827.5|135070.5|134870.5|135083|134883|135026|134826|51
1695812700000|2023-09-27 11:05:00|135070|134870|135091.5|134891.5|135111|134911|135070|134870|66
1695813000000|2023-09-27 11:10:00|135092.5|134892.5|135113.5|134913.5|135113.5|134913.5|135059|134859|69
1695813300000|2023-09-27 11:15:00|135115|134915|135194.5|134994.5|135195.5|134995.5|135115|134915|48
1695813600000|2023-09-27 11:20:00|135194|134994|135220.5|135020.5|135220.5|135020.5|135194|134994|142
1695813900000|2023-09-27 11:25:00|135220|135020|135225|135025|135238.5|135038.5|135200.5|135000.5|68
1695814200000|2023-09-27 11:30:00|135225.5|135025.5|135225.5|135025.5|135237|135037|135223.5|135023.5|50
1695814500000|2023-09-27 11:35:00|135226|135026|135239.5|135039.5|135245|135045|135225.5|135025.5|32
1695814800000|2023-09-27 11:40:00|135232.5|135032.5|135230|135030|135233|135033|135225|135025|20
1695815100000|2023-09-27 11:45:00|135229.5|135029.5|135175|134975|135229.5|135029.5|135173.5|134973.5|109
1695815400000|2023-09-27 11:50:00|135174.5|134974.5|135113.5|134913.5|135175.5|134975.5|135113.5|134913.5|39
1695815700000|2023-09-27 11:55:00|135113|134913|135125|134925|135133|134933|135112|134912|86
1695816000000|2023-09-27 12:00:00|135124.5|134924.5|135139.5|134939.5|135141.5|134941.5|135101.5|134901.5|89
1695816300000|2023-09-27 12:05:00|135140|134940|135161|134961|135170|134970|135134|134934|69
1695816600000|2023-09-27 12:10:00|135160.5|134960.5|135186.5|134986.5|135186.5|134986.5|135160.5|134960.5|44
1695816900000|2023-09-27 12:15:00|135186|134986|135299|135099|135306.5|135106.5|135183.5|134983.5|173
1695817200000|2023-09-27 12:20:00|135298.5|135098.5|135232|135032|135298.5|135098.5|135225|135025|67
1695817500000|2023-09-27 12:25:00|135231.5|135031.5|135181|134968|135234.5|135034.5|135178|134968|36
1695817800000|2023-09-27 12:30:00|135182|134967|135246|135046|135267.5|135067.5|135178|134960|121
1695818100000|2023-09-27 12:35:00|135246.5|135046.5|135229|135029|135252|135052|135202|135002|78
1695818400000|2023-09-27 12:40:00|135229.5|135029.5|135240|135040|135243|135043|135219.5|135019.5|79
1695818700000|2023-09-27 12:45:00|135240.5|135040.5|135219.5|135019.5|135241|135041|135207.5|135007.5|51
1695819000000|2023-09-27 12:50:00|135220|135020|135160|134960|135220.5|135020.5|135160|134960|56
1695819300000|2023-09-27 12:55:00|135161|134961|135126|134926|135172.5|134972.5|135085.5|134885.5|95
1695819600000|2023-09-27 13:00:00|135127.5|134927.5|135226.5|135026.5|135226.5|135026.5|135127.5|134927.5|80
1695819900000|2023-09-27 13:05:00|135227|135027|135166.5|134966.5|135279|135079|135165.5|134965.5|133
1695820200000|2023-09-27 13:10:00|135167|134967|135159|134959|135170.5|134970.5|135155.5|134955.5|22
1695820500000|2023-09-27 13:15:00|135159.5|134959.5|135211.5|135011.5|135214|135014|135150|134950|111
1695820800000|2023-09-27 13:20:00|135212|135012|135243|135043|135257|135057|135212|135012|107
1695821100000|2023-09-27 13:25:00|135246|135046|135269.5|135069.5|135301.5|135132|135232|135046|73
1695821400000|2023-09-27 13:30:00|135278.5|135078.5|135280.5|135080.5|135281|135107.5|135207.5|135040|88
1695821700000|2023-09-27 13:35:00|135278|135078|135331|135131|135333|135157.5|135253|135076.5|64
1695822000000|2023-09-27 13:40:00|135332|135132|135294.5|135194.5|135333.5|135225.5|135273|135128|75
1695822300000|2023-09-27 13:45:00|135291|135191|135325|135225|135373.5|135236|135244|135085|108
1695822600000|2023-09-27 13:50:00|135325.5|135225.5|135338|135238|135340.5|135240.5|135260.5|135160.5|97
1695822900000|2023-09-27 13:55:00|135336.5|135236.5|135313.5|135113.5|135340.5|135240.5|135237|135092|86
1695823200000|2023-09-27 14:00:00|135313|135113|135365.5|135165.5|135369|135169|135312|135112|74
1695823500000|2023-09-27 14:05:00|135364.5|135164.5|135300.5|135200.5|135378.5|135238|135297.5|135163|85
1695823800000|2023-09-27 14:10:00|135301|135201|135368|135168|135369|135222.5|135300.5|135166.5|54
1695824100000|2023-09-27 14:15:00|135368.5|135168.5|135336|135236|135387.5|135236.5|135323|135167.5|31
1695824400000|2023-09-27 14:20:00|135335.5|135235.5|135264|135064|135382.5|135248|135262.5|135062.5|64
1695824700000|2023-09-27 14:25:00|135263|135063|135339|135139|135345.5|135168.5|135254|135054|98
1695825000000|2023-09-27 14:30:00|135340|135140|135375.5|135175.5|135386|135186|135317|135117|127
1695825300000|2023-09-27 14:35:00|135375|135175|135346.5|135146.5|135375.5|135175.5|135342.5|135142.5|57
1695825600000|2023-09-27 14:40:00|135347|135147|135355|135155|135368|135217.5|135310.5|135146.5|39
1695825900000|2023-09-27 14:45:00|135346.5|135146.5|135307.5|135107.5|135346.5|135192|135247.5|135087|82
1695826200000|2023-09-27 14:50:00|135311|135111|135339|135239|135390.5|135242.5|135311|135111|92
1695826500000|2023-09-27 14:55:00|135338.5|135238.5|135336|135236|135405.5|135256.5|135336|135181|65
1695826800000|2023-09-27 15:00:00|135336.5|135236.5|135382.5|135182.5|135441.5|135275|135336.5|135182|117
1695827100000|2023-09-27 15:05:00|135377|135177|135355.5|135155.5|135377.5|135177.5|135348.5|135148.5|79
1695827400000|2023-09-27 15:10:00|135353.5|135153.5|135352|135152|135355|135155|135345.5|135145.5|27
1695827700000|2023-09-27 15:15:00|135351|135151|135317.5|135217.5|135368|135217.5|135316|135149|28
1695828000000|2023-09-27 15:20:00|135314|135214|135428|135228|135428|135272.5|135314|135208|51
1695828300000|2023-09-27 15:25:00|135428.5|135228.5|135527|135327|135553.5|135353.5|135428|135228|116
1695828600000|2023-09-27 15:30:00|135526.5|135326.5|135398|135298|135526.5|135326.5|135398|135248|68
1695828900000|2023-09-27 15:35:00|135397.5|135297.5|135463|135263|135476.5|135329.5|135397|135259.5|57
1695829200000|2023-09-27 15:40:00|135463.5|135263.5|135569|135369|135571|135371|135463.5|135263.5|84
1695829500000|2023-09-27 15:45:00|135568|135368|135570.5|135370.5|135573|135373|135548|135348|33
1695829800000|2023-09-27 15:50:00|135571|135371|135576.5|135476.5|135636|135476.5|135533|135371|75
1695830100000|2023-09-27 15:55:00|135577|135477|135635|135435|135639|135484.5|135525.5|135325.5|136
1695830400000|2023-09-27 16:00:00|135634|135434|135758.5|135558.5|135758.5|135558.5|135633|135433|95
1695830700000|2023-09-27 16:05:00|135758|135558|135671|135471|135765.5|135565.5|135671|135471|80
1695831000000|2023-09-27 16:10:00|135671.5|135471.5|135717|135517|135721.5|135521.5|135658.5|135458.5|102
1695831300000|2023-09-27 16:15:00|135717.5|135517.5|135706.5|135506.5|135718.5|135518.5|135689|135489|41
1695831600000|2023-09-27 16:20:00|135706|135506|135736|135536|135736|135536|135704.5|135504.5|32
1695831900000|2023-09-27 16:25:00|135738|135538|135719|135519|135739.5|135539.5|135713.5|135513.5|31
1695832200000|2023-09-27 16:30:00|135720|135520|135674|135474|135720|135520|135671|135471|68
1695832500000|2023-09-27 16:35:00|135673.5|135473.5|135704.5|135504.5|135710|135510|135647|135447|58
1695832800000|2023-09-27 16:40:00|135705|135505|135696|135496|135707|135507|135681|135481|46
1695833100000|2023-09-27 16:45:00|135695.5|135495.5|135680|135480|135695.5|135495.5|135669|135469|30
1695833400000|2023-09-27 16:50:00|135689.5|135489.5|135699|135499|135699|135499|135680.5|135480.5|30
1695833700000|2023-09-27 16:55:00|135699.5|135499.5|135693.5|135493.5|135707|135552|135604|135404|60
1695834000000|2023-09-27 17:00:00|135692.5|135492.5|135668.5|135468.5|135710.5|135510.5|135668.5|135468.5|62
1695834300000|2023-09-27 17:05:00|135667.5|135467.5|135726|135526|135733|135533|135664|135464|52
1695834600000|2023-09-27 17:10:00|135724.5|135524.5|135770|135570|135770|135570|135695.5|135495.5|47
1695834900000|2023-09-27 17:15:00|135770.5|135570.5|135763|135563|135771.5|135571.5|135763|135563|15
1695835200000|2023-09-27 17:20:00|135761.5|135561.5|135798|135598|135799|135599|135760|135560|77
1695835500000|2023-09-27 17:25:00|135799|135599|135808|135608|135819.5|135619.5|135798.5|135598.5|63
1695835800000|2023-09-27 17:30:00|135807.5|135607.5|135793|135593|135807.5|135607.5|135787|135587|30
1695836100000|2023-09-27 17:35:00|135793.5|135593.5|135792.5|135592.5|135796.5|135596.5|135792.5|135592.5|47
1695836400000|2023-09-27 17:40:00|135793.5|135593.5|135782|135582|135809|135609|135781|135581|58
1695836700000|2023-09-27 17:45:00|135781.5|135581.5|135748|135548|135790.5|135590.5|135742|135542|57
1695837000000|2023-09-27 17:50:00|135747.5|135547.5|135741|135541|135749|135549|135741|135541|19
1695837300000|2023-09-27 17:55:00|135742|135542|135742|135542|135744|135544|135740|135540|21
1695837600000|2023-09-27 18:00:00|135740|135540|135748.5|135548.5|135757.5|135557.5|135718|135518|65
1695837900000|2023-09-27 18:05:00|135753|135553|135789|135589|135799|135599|135753|135553|62
1695838200000|2023-09-27 18:10:00|135797.5|135597.5|135812.5|135612.5|135820.5|135620.5|135797|135597|80
1695838500000|2023-09-27 18:15:00|135815.5|135615.5|135819|135619|135837|135637|135804|135604|62
1695838800000|2023-09-27 18:20:00|135818.5|135618.5|135813.5|135613.5|135829.5|135629.5|135812.5|135612.5|47
1695839100000|2023-09-27 18:25:00|135812|135612|135848|135648|135860.5|135660.5|135811|135611|89
1695839400000|2023-09-27 18:30:00|135848.5|135648.5|135735|135535|135851|135651|135683.5|135483.5|134
1695839700000|2023-09-27 18:35:00|135734.5|135534.5|135721|135521|135747|135547|135688.5|135488.5|118
1695840000000|2023-09-27 18:40:00|135720|135520|135599|135399|135722.5|135522.5|135592.5|135392.5|92
1695840300000|2023-09-27 18:45:00|135598.5|135398.5|135629.5|135429.5|135629.5|135429.5|135596.5|135396.5|56
1695840600000|2023-09-27 18:50:00|135629|135429|135632.5|135432.5|135652.5|135452.5|135629|135429|66
1695840900000|2023-09-27 18:55:00|135632|135432|135682.5|135482.5|135684.5|135484.5|135632|135432|43
1695841200000|2023-09-27 19:00:00|135683|135483|135649|135449|135697.5|135497.5|135629|135429|73
1695841500000|2023-09-27 19:05:00|135632.5|135432.5|135530|135330|135632.5|135432.5|135530|135330|94
1695841800000|2023-09-27 19:10:00|135529.5|135329.5|135510.5|135310.5|135529.5|135329.5|135456|135256|88
1695842100000|2023-09-27 19:15:00|135511|135311|135504|135304|135518.5|135318.5|135486|135286|68
1695842400000|2023-09-27 19:20:00|135503.5|135303.5|135495|135295|135509.5|135309.5|135427.5|135227.5|99
1695842700000|2023-09-27 19:25:00|135495.5|135295.5|135512|135312|135515|135315|135493|135293|54
1695843000000|2023-09-27 19:30:00|135513|135313|135519|135319|135519|135319|135513|135313|21
1695843300000|2023-09-27 19:35:00|135532.5|135332.5|135650.5|135450.5|135703|135487.5|135532.5|135332.5|117
1695843600000|2023-09-27 19:40:00|135651.5|135451.5|135697|135497|135707.5|135507.5|135651.5|135451.5|47
1695843900000|2023-09-27 19:45:00|135698|135498|135710.5|135510.5|135710.5|135510.5|135695|135495|32
1695844200000|2023-09-27 19:50:00|135711|135511|135719|135519|135721|135521|135669.5|135469.5|66
1695844500000|2023-09-27 19:55:00|135718.5|135518.5|135624|135424|135718.5|135518.5|135599|135305|151
1695859200000|2023-09-28 00:00:00|135512|135152|135512|135152|135512|135152|135512|135152|1
1695860100000|2023-09-28 00:15:00|135462|135102|135565.5|135205.5|135601.5|135241.5|135457.5|135097.5|248
1695860400000|2023-09-28 00:20:00|135564.5|135204.5|135567.5|135207.5|135604.5|135244.5|135563.5|135203.5|206
1695861000000|2023-09-28 00:30:00|135584|135224|135559.5|135199.5|135604|135244|135559|135199|31
1695861300000|2023-09-28 00:35:00|135560|135200|135437.5|135077.5|135560.5|135200.5|135437.5|135077.5|137
1695861600000|2023-09-28 00:40:00|135438|135078|135361|135113|135444|135113|135360|135067|150
1695861900000|2023-09-28 00:45:00|135360|135112|135319|135102|135380|135127|135316|135073|126
1695862200000|2023-09-28 00:50:00|135311|135103|135312|135112|135334.5|135134.5|135288.5|135087|133
1695862500000|2023-09-28 00:55:00|135310|135110|135307.5|135107.5|135314|135114|135305|135105|32
1695862800000|2023-09-28 01:00:00|135308|135108|135329.5|135129.5|135329.5|135129.5|135308|135108|28
1695863100000|2023-09-28 01:05:00|135329|135129|135412|135150|135433|135187.5|135326.5|135126.5|55
1695863400000|2023-09-28 01:10:00|135411|135152|135335|135135|135411|135162|135335|135131|68
1695863700000|2023-09-28 01:15:00|135336|135136|135426|135190|135426|135194|135336|135136|139
1695864000000|2023-09-28 01:20:00|135428|135191|135341|135141|135429|135191|135316.5|135116.5|156
1695864300000|2023-09-28 01:25:00|135340.5|135140.5|135361|135161|135364.5|135164.5|135339.5|135139.5|74
1695864600000|2023-09-28 01:30:00|135360|135160|135368.5|135168.5|135371|135171|135309.5|135109.5|137
1695864900000|2023-09-28 01:35:00|135368|135168|135334|135134|135389|135189|135302|135102|105
1695865200000|2023-09-28 01:40:00|135333.5|135133.5|135362|135162|135370.5|135170.5|135329.5|135129.5|96
1695865500000|2023-09-28 01:45:00|135369.5|135169.5|135326.5|135126.5|135375.5|135175.5|135326.5|135126.5|59
1695865800000|2023-09-28 01:50:00|135332.5|135132.5|135340|135140|135344|135144|135332|135132|73
1695866100000|2023-09-28 01:55:00|135339|135139|135287.5|135087.5|135339|135139|135274.5|135074.5|122
1695866400000|2023-09-28 02:00:00|135288.5|135088.5|135278.5|135078.5|135288.5|135088.5|135272|135072|157
1695866700000|2023-09-28 02:05:00|135279.5|135079.5|135288|135088|135294|135094|135278.5|135078.5|81
1695867000000|2023-09-28 02:10:00|135287|135087|135323|135123|135323|135123|135286.5|135086.5|115
1695867300000|2023-09-28 02:15:00|135316|135116|135400|135200|135400|135200|135301|135101|130
1695867600000|2023-09-28 02:20:00|135399.5|135199.5|135442.5|135242.5|135472.5|135272.5|135393.5|135193.5|181
1695867900000|2023-09-28 02:25:00|135443|135243|135463|135263|135465|135265|135441|135241|65
1695868200000|2023-09-28 02:30:00|135464|135264|135468|135268|135468|135268|135452|135252|49
1695868500000|2023-09-28 02:35:00|135468.5|135268.5|135466.5|135266.5|135474.5|135274.5|135464.5|135264.5|83
1695868800000|2023-09-28 02:40:00|135466|135266|135462|135262|135467.5|135267.5|135446|135246|74
1695869100000|2023-09-28 02:45:00|135463|135263|135460.5|135260.5|135467.5|135267.5|135453.5|135253.5|79
1695869400000|2023-09-28 02:50:00|135461.5|135261.5|135440|135240|135461.5|135261.5|135440|135240|63
1695869700000|2023-09-28 02:55:00|135439.5|135239.5|135442.5|135242.5|135443|135243|135434.5|135234.5|74
1695870000000|2023-09-28 03:00:00|135441.5|135241.5|135461.5|135261.5|135462.5|135262.5|135440.5|135240.5|90
1695870300000|2023-09-28 03:05:00|135461|135261|135461|135261|135470|135270|135451.5|135251.5|55
1695870600000|2023-09-28 03:10:00|135462|135262|135477.5|135277.5|135478.5|135278.5|135462|135262|52
1695870900000|2023-09-28 03:15:00|135476|135276|135473.5|135273.5|135480.5|135280.5|135471|135271|64
1695871200000|2023-09-28 03:20:00|135473|135273|135477.5|135277.5|135481|135281|135471|135271|91
1695871500000|2023-09-28 03:25:00|135478|135278|135475.5|135275.5|135484.5|135284.5|135473|135273|52
1695871800000|2023-09-28 03:30:00|135469.5|135269.5|135461.5|135261.5|135477.5|135277.5|135459.5|135259.5|68
1695872100000|2023-09-28 03:35:00|135461|135261|135446.5|135246.5|135490.5|135308.5|135406.5|135246.5|68
1695872400000|2023-09-28 03:40:00|135447|135247|135385.5|135185.5|135452|135252|135383.5|135183.5|93
1695872700000|2023-09-28 03:45:00|135386|135186|135426|135226|135426.5|135226.5|135385|135185|116
1695873000000|2023-09-28 03:50:00|135426.5|135226.5|135390.5|135190.5|135426.5|135226.5|135386.5|135186.5|72
1695873300000|2023-09-28 03:55:00|135391|135191|135398.5|135198.5|135421|135221|135388.5|135188.5|74
1695873600000|2023-09-28 04:00:00|135399|135199|135354.5|135254.5|135414|135268.5|135349|135198.5|73
1695873900000|2023-09-28 04:05:00|135355|135255|135374|135274|135411.5|135277|135355|135202|46
1695874200000|2023-09-28 04:10:00|135373.5|135273.5|135447.5|135247.5|135453|135274.5|135373.5|135221|82
1695874500000|2023-09-28 04:15:00|135447|135247|135465.5|135265.5|135468.5|135268.5|135446.5|135246.5|59
1695874800000|2023-09-28 04:20:00|135465|135265|135466|135266|135472|135272|135462|135262|69
1695875100000|2023-09-28 04:25:00|135466.5|135266.5|135464.5|135264.5|135470.5|135270.5|135461.5|135261.5|31
1695875400000|2023-09-28 04:30:00|135464|135264|135454|135254|135471.5|135271.5|135454|135254|45
1695875700000|2023-09-28 04:35:00|135454.5|135254.5|135415|135215|135459.5|135259.5|135413.5|135213.5|89
1695876000000|2023-09-28 04:40:00|135414.5|135214.5|135431.5|135231.5|135442|135242|135412|135212|68
1695876600000|2023-09-28 04:50:00|135404|135204|135394.5|135194.5|135404|135204|135393.5|135193.5|23
1695876900000|2023-09-28 04:55:00|135394|135194|135402|135202|135422|135222|135394|135194|62
1695877200000|2023-09-28 05:00:00|135401|135201|135381.5|135181.5|135406.5|135206.5|135381.5|135181.5|63
1695877500000|2023-09-28 05:05:00|135367.5|135167.5|135385.5|135185.5|135392|135192|135367.5|135167.5|51
1695877800000|2023-09-28 05:10:00|135384.5|135184.5|135377|135177|135384.5|135184.5|135368|135168|48
1695878100000|2023-09-28 05:15:00|135374.5|135174.5|135372.5|135172.5|135376|135176|135370.5|135170.5|35
1695878400000|2023-09-28 05:20:00|135371.5|135171.5|135364|135164|135373.5|135173.5|135347|135147|44
1695878700000|2023-09-28 05:25:00|135365|135165|135460|135260|135460|135260|135364.5|135164.5|80
1695879000000|2023-09-28 05:30:00|135460.5|135260.5|135458.5|135258.5|135473|135307.5|135402.5|135241|123
1695879300000|2023-09-28 05:35:00|135459|135259|135456|135256|135467|135267|135456|135256|44
1695879600000|2023-09-28 05:40:00|135455.5|135255.5|135462.5|135262.5|135469|135269|135454.5|135254.5|50
1695879900000|2023-09-28 05:45:00|135463|135263|135442.5|135342.5|135493|135344|135425.5|135263|29
1695880200000|2023-09-28 05:50:00|135444|135344|135448|135348|135448.5|135348.5|135443.5|135343.5|21
1695880500000|2023-09-28 05:55:00|135448.5|135348.5|135448|135248|135500.5|135348.5|135444|135244|97
1695880800000|2023-09-28 06:00:00|135447.5|135247.5|135453|135253|135467.5|135267.5|135447.5|135247.5|91
1695881100000|2023-09-28 06:05:00|135452.5|135252.5|135494|135294|135506|135306|135448.5|135248.5|105
1695881400000|2023-09-28 06:10:00|135494.5|135294.5|135583|135383|135628.5|135428.5|135493|135293|120
1695881700000|2023-09-28 06:15:00|135583.5|135383.5|135533|135333|135609|135409|135514.5|135314.5|134
1695882000000|2023-09-28 06:20:00|135534.5|135334.5|135575|135375|135577.5|135377.5|135534.5|135334.5|91
1695882300000|2023-09-28 06:25:00|135575.5|135375.5|135552|135352|135581.5|135381.5|135550|135350|55
1695882600000|2023-09-28 06:30:00|135550|135350|135459.5|135259.5|135550|135350|135442.5|135242.5|140
1695882900000|2023-09-28 06:35:00|135460.5|135260.5|135477.5|135277.5|135493|135293|135443.5|135243.5|113
1695883200000|2023-09-28 06:40:00|135479.5|135279.5|135485.5|135285.5|135486.5|135286.5|135477.5|135277.5|44
1695883500000|2023-09-28 06:45:00|135487|135287|135479.5|135279.5|135495|135295|135466.5|135266.5|96
1695883800000|2023-09-28 06:50:00|135480|135280|135573|135373|135573.5|135373.5|135475.5|135275.5|111
1695884100000|2023-09-28 06:55:00|135572.5|135372.5|135528.5|135328.5|135576.5|135376.5|135525.5|135325.5|91
1695884400000|2023-09-28 07:00:00|135523.5|135323.5|135515|135315|135545|135345|135509.5|135309.5|127
1695884700000|2023-09-28 07:05:00|135516|135316|135558.5|135358.5|135570|135370|135516|135316|133
1695885000000|2023-09-28 07:10:00|135558|135358|135567.5|135367.5|135579.5|135379.5|135553|135353|61
1695885300000|2023-09-28 07:15:00|135567|135367|135461.5|135261.5|135573|135377|135442.5|135242.5|131
1695885600000|2023-09-28 07:20:00|135462|135262|135448|135248|135470|135270|135434|135234|124
1695885900000|2023-09-28 07:25:00|135448.5|135248.5|135442.5|135242.5|135472|135272|135433|135233|95
1695886200000|2023-09-28 07:30:00|135443|135243|135411.5|135211.5|135449.5|135249.5|135408|135208|101
1695886500000|2023-09-28 07:35:00|135409.5|135209.5|135388|135188|135414|135214|135338.5|135138.5|109
1695886800000|2023-09-28 07:40:00|135387|135187|135426.5|135226.5|135434|135234|135363|135163|131
1695887100000|2023-09-28 07:45:00|135427.5|135227.5|135442|135242|135445.5|135245.5|135426|135226|94
1695887400000|2023-09-28 07:50:00|135441|135241|135443|135243|135445|135245|135422|135222|99
1695887700000|2023-09-28 07:55:00|135443.5|135243.5|135446.5|135246.5|135478.5|135278.5|135432|135232|117
1695888000000|2023-09-28 08:00:00|135447|135247|135498|135298|135500|135300|135444.5|135244.5|122
1695888300000|2023-09-28 08:05:00|135498.5|135298.5|135513.5|135313.5|135517|135317|135494.5|135294.5|98
1695888600000|2023-09-28 08:10:00|135513|135313|135506.5|135306.5|135513|135313|135506.5|135306.5|21
1695888900000|2023-09-28 08:15:00|135503|135303|135486.5|135286.5|135510|135310|135486.5|135286.5|102
1695889200000|2023-09-28 08:20:00|135487.5|135287.5|135537|135337|135569.5|135369.5|135485.5|135285.5|60
1695889500000|2023-09-28 08:25:00|135536|135336|135573|135373|135581.5|135381.5|135535|135335|65
1695889800000|2023-09-28 08:30:00|135587|135387|135605|135405|135617.5|135417.5|135583|135383|83
1695890100000|2023-09-28 08:35:00|135604.5|135404.5|135571.5|135371.5|135605|135405|135569|135369|46
1695890400000|2023-09-28 08:40:00|135572|135372|135570.5|135370.5|135572.5|135372.5|135565|135365|44
1695890700000|2023-09-28 08:45:00|135571|135371|135525|135325|135571|135371|135525|135325|44
1695891000000|2023-09-28 08:50:00|135525.5|135325.5|135519|135319|135583|135383|135517.5|135317.5|79
1695891300000|2023-09-28 08:55:00|135519.5|135319.5|135503|135303|135519.5|135319.5|135493.5|135293.5|70
1695891600000|2023-09-28 09:00:00|135501.5|135301.5|135531|135331|135535.5|135335.5|135499|135299|57
1695891900000|2023-09-28 09:05:00|135530.5|135330.5|135553|135353|135556.5|135356.5|135530.5|135330.5|41
1695892200000|2023-09-28 09:10:00|135553.5|135353.5|135521.5|135321.5|135557.5|135357.5|135517.5|135317.5|63
1695892500000|2023-09-28 09:15:00|135522.5|135322.5|135529.5|135329.5|135532.5|135332.5|135519.5|135319.5|42
1695892800000|2023-09-28 09:20:00|135530|135330|135517|135317|135530.5|135330.5|135515.5|135315.5|54
1695893100000|2023-09-28 09:25:00|135517.5|135317.5|135541|135341|135543|135343|135516.5|135316.5|44
1695893400000|2023-09-28 09:30:00|135539.5|135339.5|135551|135351|135574.5|135374.5|135536.5|135336.5|39
1695893700000|2023-09-28 09:35:00|135550.5|135350.5|135549|135349|135550.5|135350.5|135539.5|135339.5|31
1695894000000|2023-09-28 09:40:00|135547.5|135347.5|135456.5|135256.5|135547.5|135347.5|135453.5|135253.5|73
1695894300000|2023-09-28 09:45:00|135457|135257|135433|135233|135461|135261|135433|135233|39
1695894600000|2023-09-28 09:50:00|135432.5|135232.5|135439|135239|135460.5|135260.5|135416|135216|73
1695894900000|2023-09-28 09:55:00|135438.5|135238.5|135450.5|135250.5|135458.5|135295.5|135362|135223.5|72
1695895200000|2023-09-28 10:00:00|135449.5|135249.5|135410|135210|135453.5|135253.5|135370.5|135170.5|156
1695895500000|2023-09-28 10:05:00|135409.5|135209.5|135408.5|135208.5|135415.5|135269.5|135359|135206|36
1695895800000|2023-09-28 10:10:00|135408|135208|135339.5|135139.5|135408|135259|135304.5|135135.5|72
1695896100000|2023-09-28 10:15:00|135339|135139|135415.5|135215.5|135415.5|135215.5|135339|135139|53
1695896400000|2023-09-28 10:20:00|135418.5|135218.5|135426|135226|135427|135227|135418.5|135218.5|16
1695896700000|2023-09-28 10:25:00|135426.5|135226.5|135438.5|135238.5|135441|135241|135425.5|135225.5|22
1695897000000|2023-09-28 10:30:00|135439|135239|135438|135238|135439|135239|135438|135238|3
1695897300000|2023-09-28 10:35:00|135433|135233|135432.5|135232.5|135433.5|135233.5|135427.5|135227.5|15
1695897600000|2023-09-28 10:40:00|135433|135233|135433|135233|135433|135233|135433|135233|1
1695897900000|2023-09-28 10:45:00|135432.5|135232.5|135407|135207|135432.5|135232.5|135407|135207|30
1695898200000|2023-09-28 10:50:00|135399.5|135199.5|135415.5|135215.5|135415.5|135215.5|135383|135183|79
1695898500000|2023-09-28 10:55:00|135416|135216|135426|135226|135426|135226|135416|135216|30
1695898800000|2023-09-28 11:00:00|135425|135225|135440|135240|135440|135240|135424.5|135224.5|26
1695899100000|2023-09-28 11:05:00|135441|135241|135442.5|135242.5|135444|135244|135440.5|135240.5|22
1695899400000|2023-09-28 11:10:00|135441.5|135241.5|135437|135237|135446|135246|135437|135237|29
1695899700000|2023-09-28 11:15:00|135436.5|135236.5|135353|135153|135437|135237|135353|135153|102
1695900000000|2023-09-28 11:20:00|135353.5|135153.5|135297|135097|135355.5|135155.5|135296.5|135096.5|106
1695900300000|2023-09-28 11:25:00|135297.5|135097.5|135307.5|135107.5|135307.5|135107.5|135289|135089|19
1695900600000|2023-09-28 11:30:00|135307|135107|135346|135146|135346|135146|135306.5|135106.5|28
1695900900000|2023-09-28 11:35:00|135346.5|135146.5|135327|135127|135349|135149|135327|135127|29
1695901200000|2023-09-28 11:40:00|135327.5|135127.5|135255|135055|135329|135129|135255|135055|48
1695901500000|2023-09-28 11:45:00|135254.5|135054.5|135255.5|135055.5|135259|135059|135253|135053|25
1695901800000|2023-09-28 11:50:00|135256|135056|135248.5|135048.5|135259.5|135059.5|135248.5|135048.5|31
1695902100000|2023-09-28 11:55:00|135249.5|135049.5|135262|135062|135262|135062|135246.5|135046.5|28
1695902400000|2023-09-28 12:00:00|135263|135063|135254.5|135054.5|135271|135071|135254.5|135054.5|26
1695902700000|2023-09-28 12:05:00|135255|135055|135265|135065|135265|135065|135250|135050|41
1695903000000|2023-09-28 12:10:00|135221|135121|135313|135113|135325|135125|135221|135076.5|45
1695903300000|2023-09-28 12:15:00|135313.5|135113.5|135317|135117|135323.5|135123.5|135313|135113|42
1695903600000|2023-09-28 12:20:00|135323|135123|135349.5|135149.5|135349.5|135149.5|135319.5|135119.5|95
1695903900000|2023-09-28 12:25:00|135349|135149|135543|135183|135543|135183|135338|135123|91
1695904200000|2023-09-28 12:30:00|135542.5|135182.5|135035|134835|135576|135216|135035|134835|186
1695904500000|2023-09-28 12:35:00|135035.5|134835.5|135262|135062|135264.5|135064.5|135003|134803|177
1695904800000|2023-09-28 12:40:00|135261.5|135061.5|135326.5|135126.5|135343.5|135143.5|135162|134962|96
1695905100000|2023-09-28 12:45:00|135327.5|135127.5|135465.5|135265.5|135537|135337|135326|135126|122
1695905400000|2023-09-28 12:50:00|135468.5|135268.5|135359.5|135159.5|135483|135283|135298.5|135098.5|156
1695905700000|2023-09-28 12:55:00|135358|135158|135435.5|135235.5|135450.5|135250.5|135351.5|135151.5|112
1695906000000|2023-09-28 13:00:00|135436.5|135236.5|135328|135128|135436.5|135236.5|135301.5|135101.5|144
1695906300000|2023-09-28 13:05:00|135328.5|135128.5|135342.5|135142.5|135348.5|135148.5|135273|135073|112
1695906600000|2023-09-28 13:10:00|135343.5|135143.5|135302.5|135102.5|135344.5|135144.5|135253.5|135053.5|114
1695906900000|2023-09-28 13:15:00|135303|135103|135315.5|135115.5|135315.5|135115.5|135303|135103|23
1695907200000|2023-09-28 13:20:00|135315|135115|135248|135048|135315|135115|135231|135031|58
1695907500000|2023-09-28 13:25:00|135248.5|135048.5|135230|135030|135249|135049|135207|135007|50
1695907800000|2023-09-28 13:30:00|135229.5|135029.5|135129.5|134929.5|135229.5|135082.5|135098.5|134898.5|123
1695908100000|2023-09-28 13:35:00|135115.5|134915.5|135196|134996|135225.5|135025.5|135068|134868|130
1695908400000|2023-09-28 13:40:00|135196.5|134996.5|135281.5|135081.5|135291|135091|135192|134992|84
1695908700000|2023-09-28 13:45:00|135287.5|135087.5|135262|135062|135303.5|135103.5|135262|135062|46
1695909000000|2023-09-28 13:50:00|135261.5|135061.5|135224.5|135024.5|135287.5|135087.5|135224.5|135024.5|84
1695909300000|2023-09-28 13:55:00|135225|135025|135183|134983|135225.5|135025.5|135182|134982|64
1695909600000|2023-09-28 14:00:00|135184|134984|135009.5|134809.5|135187|134987|135008|134808|128
1695909900000|2023-09-28 14:05:00|135010|134810|135008|134808|135045.5|134899.5|134950|134782.5|78
1695910200000|2023-09-28 14:10:00|135014|134814|134956.5|134756.5|135020|134820|134956|134756|124
1695910500000|2023-09-28 14:15:00|134957|134757|135099.5|134899.5|135142.5|134942.5|134957|134757|134
1695910800000|2023-09-28 14:20:00|135100|134900|135088|134888|135100|134900|135062|134862|96
1695911100000|2023-09-28 14:25:00|135089|134889|135096|134896|135096|134896|135081|134881|29
1695911400000|2023-09-28 14:30:00|135095.5|134895.5|135174|134974|135178|134978|135095.5|134895.5|46
1695911700000|2023-09-28 14:35:00|135165.5|134965.5|135190|134990|135192|134992|135163.5|134963.5|54
1695912000000|2023-09-28 14:40:00|135189.5|134989.5|135148.5|134948.5|135190.5|134990.5|135141.5|134941.5|78
1695912300000|2023-09-28 14:45:00|135148|134948|135118|134918|135153|134953|135093|134893|163
1695912600000|2023-09-28 14:50:00|135124.5|134924.5|135074.5|134874.5|135134|134934|135074.5|134874.5|66
1695912900000|2023-09-28 14:55:00|135075|134875|135098|134898|135098|134898|135068.5|134868.5|86
1695913200000|2023-09-28 15:00:00|135098.5|134898.5|135096|134896|135108.5|134908.5|135082|134882|130
1695913500000|2023-09-28 15:05:00|135097|134897|135082|134882|135121|134921|135081.5|134881.5|76
1695913800000|2023-09-28 15:10:00|135080|134880|135072.5|134872.5|135080|134880|135046|134846|87
1695914100000|2023-09-28 15:15:00|135072|134872|135087|134887|135087.5|134887.5|135072|134872|59
1695914400000|2023-09-28 15:20:00|135087.5|134887.5|135057|134857|135122.5|134922.5|135034.5|134834.5|73
1695914700000|2023-09-28 15:25:00|135056.5|134856.5|134990.5|134790.5|135056.5|134856.5|134990.5|134790.5|80
1695915000000|2023-09-28 15:30:00|134989.5|134789.5|134955|134755|134989.5|134789.5|134947.5|134747.5|64
1695915300000|2023-09-28 15:35:00|134954.5|134754.5|134955|134755|134966|134766|134891.5|134691.5|147
1695915600000|2023-09-28 15:40:00|134957|134757|134737|134537|134963.5|134763.5|134737|134537|257
1695915900000|2023-09-28 15:45:00|134734|134534|134740.5|134540.5|134750.5|134550.5|134651|134451|167
1695916200000|2023-09-28 15:50:00|134737.5|134537.5|134722|134522|134783.5|134583.5|134664.5|134464.5|184
1695916500000|2023-09-28 15:55:00|134721.5|134521.5|134715.5|134515.5|134722|134522|134711.5|134511.5|100
1695916800000|2023-09-28 16:00:00|134715|134515|134809.5|134609.5|134811|134611|134713.5|134513.5|104
1695917100000|2023-09-28 16:05:00|134810|134610|134812|134612|134816.5|134616.5|134809|134609|37
1695917400000|2023-09-28 16:10:00|134811|134611|134865|134665|134895.5|134695.5|134810|134610|47
1695917700000|2023-09-28 16:15:00|134866.5|134666.5|134865|134665|134871.5|134671.5|134864|134664|30
1695918000000|2023-09-28 16:20:00|134864.5|134664.5|134856.5|134656.5|134867|134667|134847|134647|42
1695918300000|2023-09-28 16:25:00|134859.5|134659.5|134691|134491|134859.5|134659.5|134691|134491|63
1695918600000|2023-09-28 16:30:00|134691.5|134491.5|134691.5|134491.5|134692.5|134492.5|134674|134474|60
1695918900000|2023-09-28 16:35:00|134691|134491|134743.5|134543.5|134762|134562|134690|134490|63
1695919200000|2023-09-28 16:40:00|134744|134544|134754.5|134554.5|134758.5|134558.5|134741.5|134541.5|30
1695919500000|2023-09-28 16:45:00|134779.5|134579.5|134742.5|134542.5|134783|134583|134728|134528|115
1695919800000|2023-09-28 16:50:00|134750.5|134550.5|134909.5|134709.5|134924.5|134724.5|134736.5|134536.5|106
1695920100000|2023-09-28 16:55:00|134910|134710|134964|134764|134964|134764|134909|134709|63
1695920400000|2023-09-28 17:00:00|134965|134765|134948.5|134748.5|134965.5|134765.5|134909.5|134709.5|113
1695920700000|2023-09-28 17:05:00|134949|134749|134947.5|134747.5|134958.5|134758.5|134947.5|134747.5|77
1695921000000|2023-09-28 17:10:00|134947|134747|134896|134696|134947.5|134747.5|134896|134696|53
1695921300000|2023-09-28 17:15:00|134895|134695|134910.5|134710.5|134924.5|134724.5|134892.5|134692.5|42
1695921600000|2023-09-28 17:20:00|134911|134711|134893|134693|134911.5|134711.5|134893|134693|15
1695921900000|2023-09-28 17:25:00|134893.5|134693.5|134911|134711|134911|134711|134892.5|134692.5|28
1695922200000|2023-09-28 17:30:00|134930|134730|134939.5|134739.5|134940.5|134740.5|134930|134730|14
1695922500000|2023-09-28 17:35:00|134940|134740|134940.5|134740.5|134941|134741|134939.5|134739.5|8
1695922800000|2023-09-28 17:40:00|134941|134741|134947.5|134847.5|134972|134847.5|134936.5|134741|20
1695923100000|2023-09-28 17:45:00|134949.5|134849.5|134960.5|134760.5|135026|134876.5|134949|134749|67
1695923400000|2023-09-28 17:50:00|134960|134760|134945|134745|134960.5|134760.5|134944.5|134744.5|39
1695923700000|2023-09-28 17:55:00|134945.5|134745.5|134977|134777|134977|134777|134945.5|134745.5|41
1695924000000|2023-09-28 18:00:00|134976.5|134776.5|134978|134778|134978.5|134778.5|134970.5|134770.5|77
1695924300000|2023-09-28 18:05:00|134979.5|134779.5|134978.5|134778.5|134979.5|134779.5|134977.5|134777.5|16
1695924600000|2023-09-28 18:10:00|134976|134776|134909.5|134709.5|134994.5|134794.5|134909.5|134709.5|99
1695924900000|2023-09-28 18:15:00|134909|134709|134909|134709|134910|134710|134897|134697|48
1695925200000|2023-09-28 18:20:00|134909.5|134709.5|134926|134726|134927|134727|134907.5|134707.5|26
1695925500000|2023-09-28 18:25:00|134926.5|134726.5|134924|134724|134926.5|134726.5|134923|134723|18
1695925800000|2023-09-28 18:30:00|134924.5|134724.5|134950.5|134750.5|134952|134752|134921.5|134721.5|53
1695926100000|2023-09-28 18:35:00|134951|134751|134978|134778|134984.5|134784.5|134951|134751|53
1695926400000|2023-09-28 18:40:00|134977.5|134777.5|134909.5|134709.5|134977.5|134777.5|134904.5|134704.5|83
1695926700000|2023-09-28 18:45:00|134908.5|134708.5|134809.5|134609.5|134908.5|134708.5|134809|134609|85
1695927000000|2023-09-28 18:50:00|134811.5|134611.5|134754|134554|134814|134614|134730|134530|47
1695927300000|2023-09-28 18:55:00|134768|134568|134780|134580|134788|134588|134768|134568|49
1695927600000|2023-09-28 19:00:00|134783|134583|134794.5|134594.5|134795|134595|134775.5|134575.5|66
1695927900000|2023-09-28 19:05:00|134795|134595|134798|134598|134798|134598|134791.5|134591.5|19
1695928200000|2023-09-28 19:10:00|134797.5|134597.5|134795.5|134595.5|134797.5|134597.5|134791|134591|19
1695928500000|2023-09-28 19:15:00|134796.5|134596.5|134787.5|134587.5|134797|134597|134787|134587|49
1695928800000|2023-09-28 19:20:00|134787|134587|134768.5|134568.5|134787.5|134587.5|134768.5|134568.5|37
1695929100000|2023-09-28 19:25:00|134773|134573|134773.5|134573.5|134775.5|134575.5|134770|134570|24
1695929400000|2023-09-28 19:30:00|134773|134573|134772|134572|134776|134576|134762.5|134562.5|77
1695929700000|2023-09-28 19:35:00|134771.5|134571.5|134848|134648|134848|134648|134771.5|134571.5|131
1695930000000|2023-09-28 19:40:00|134848.5|134648.5|134848.5|134648.5|134851.5|134651.5|134847|134647|27
1695930300000|2023-09-28 19:45:00|134848|134648|134894|134694|134901|134701|134847.5|134647.5|218
1695930600000|2023-09-28 19:50:00|134893.5|134693.5|134900|134700|134905.5|134705.5|134891|134691|183
1695930900000|2023-09-28 19:55:00|134899.5|134699.5|134898.5|134698.5|134910.5|134710.5|134898|134698|44
1695945600000|2023-09-29 00:00:00|135036.5|134676.5|134930|134570|135056|134696|134804.5|134444.5|24
1695945900000|2023-09-29 00:05:00|134930.5|134570.5|134938.5|134578.5|135039|134679|134930|134570|35
1695946200000|2023-09-29 00:10:00|134942.5|134582.5|134944.5|134584.5|134961.5|134601.5|134937.5|134577.5|28
1695946500000|2023-09-29 00:15:00|134955|134595|134953|134593|134955.5|134595.5|134953|134593|11
1695946800000|2023-09-29 00:20:00|134953.5|134593.5|134953|134593|134953.5|134593.5|134953|134593|6
1695947100000|2023-09-29 00:25:00|134800.5|134440.5|134968.5|134608.5|134970|134610|134716|134370.5|129
1695947400000|2023-09-29 00:30:00|134960|134600|134930|134577|134960|134600|134923|134565|79
1695947700000|2023-09-29 00:35:00|134929|134578|134923|134570|134929|134581|134919|134570|17
1695948000000|2023-09-29 00:40:00|134930|134577|134923|134593|134930|134593|134923|134577|26
1695948300000|2023-09-29 00:45:00|134922|134594|134991|134633|134991|134679|134920|134593|85
1695948600000|2023-09-29 00:50:00|134992|134632|134988|134685|135024|134685|134988|134631.5|83
1695948900000|2023-09-29 00:55:00|134987|134686|134974|134634|134987|134692|134954|134634|63
1695949200000|2023-09-29 01:00:00|134975|134633|134954|134673|134997|134675|134881|134562|149
1695949500000|2023-09-29 01:05:00|134955|134672|134822.5|134622.5|135006|134679|134821|134603|204
1695949800000|2023-09-29 01:10:00|134823|134623|134808.5|134608.5|134875.5|134675.5|134778|134578|128
1695950100000|2023-09-29 01:15:00|134808|134608|134903|134703|134915.5|134715.5|134800|134600|111
1695950400000|2023-09-29 01:20:00|134904.5|134704.5|134921.5|134721.5|134921.5|134721.5|134898.5|134698.5|123
1695950700000|2023-09-29 01:25:00|134921|134721|134935.5|134735.5|134939.5|134739.5|134908.5|134708.5|127
1695951000000|2023-09-29 01:30:00|134936|134736|134810|134710|134984|134784|134802|134646|164
1695951300000|2023-09-29 01:35:00|134809|134709|134832.5|134632.5|134886|134710|134807|134626|105
1695951600000|2023-09-29 01:40:00|134832|134632|134836|134636|134838.5|134638.5|134747.5|134547.5|160
1695951900000|2023-09-29 01:45:00|134835|134635|134896|134696|134899.5|134723|134823|134628.5|106
1695952200000|2023-09-29 01:50:00|134894.5|134694.5|134862.5|134662.5|134902.5|134702.5|134848.5|134648.5|154
1695952500000|2023-09-29 01:55:00|134863|134663|134746.5|134546.5|134863|134663|134736.5|134536.5|151
1695952800000|2023-09-29 02:00:00|134746|134546|134587|134387|134747|134551.5|134583.5|134383.5|221
1695953100000|2023-09-29 02:05:00|134590.5|134390.5|134695.5|134495.5|134696.5|134496.5|134574.5|134374.5|176
1695953400000|2023-09-29 02:10:00|134694.5|134494.5|134754|134554|134760|134560|134690|134490|99
1695953700000|2023-09-29 02:15:00|134753.5|134553.5|134680|134480|134753.5|134553.5|134654|134454|104
1695954000000|2023-09-29 02:20:00|134679.5|134479.5|134751.5|134551.5|134759|134553.5|134647|134447|195
1695954300000|2023-09-29 02:25:00|134748.5|134548.5|134688|134488|134748.5|134548.5|134688|134488|98
1695954600000|2023-09-29 02:30:00|134687.5|134487.5|134731.5|134531.5|134731.5|134531.5|134677.5|134477.5|71
1695954900000|2023-09-29 02:35:00|134734|134534|134866|134666|134872|134672|134734|134534|117
1695955200000|2023-09-29 02:40:00|134866.5|134666.5|134822|134622|134881.5|134681.5|134817.5|134617.5|91
1695955500000|2023-09-29 02:45:00|134823|134623|134788.5|134588.5|134824.5|134624.5|134775.5|134575.5|114
1695955800000|2023-09-29 02:50:00|134780|134580|134776.5|134576.5|134792|134592|134773|134573|123
1695956100000|2023-09-29 02:55:00|134776|134576|134776.5|134576.5|134779|134579|134765.5|134565.5|47
1695956400000|2023-09-29 03:00:00|134777|134577|134860|134660|134868|134668|134777|134577|95
1695956700000|2023-09-29 03:05:00|134861|134661|134870.5|134670.5|134871|134671|134861|134661|38
1695957000000|2023-09-29 03:10:00|134867.5|134667.5|134873.5|134673.5|134876|134676|134851.5|134651.5|69
1695957300000|2023-09-29 03:15:00|134873|134673|134884|134684|134889.5|134689.5|134869.5|134669.5|43
1695957600000|2023-09-29 03:20:00|134884.5|134684.5|134865.5|134665.5|134888|134688|134862|134662|73
1695957900000|2023-09-29 03:25:00|134865|134665|134865|134665|134869.5|134669.5|134863.5|134663.5|32
1695958200000|2023-09-29 03:30:00|134865.5|134665.5|134856.5|134656.5|134868|134668|134855.5|134655.5|73
1695958500000|2023-09-29 03:35:00|134852.5|134652.5|134771.5|134571.5|134852.5|134652.5|134756.5|134556.5|134
1695958800000|2023-09-29 03:40:00|134773.5|134573.5|134768.5|134568.5|134780|134580|134765.5|134565.5|151
1695959100000|2023-09-29 03:45:00|134768|134568|134759.5|134559.5|134773.5|134573.5|134736.5|134536.5|84
1695959400000|2023-09-29 03:50:00|134758|134558|134672.5|134472.5|134760.5|134560.5|134668|134442|48
1695959700000|2023-09-29 03:55:00|134673|134473|134686.5|134486.5|134689|134489|134664.5|134464.5|79
1695960000000|2023-09-29 04:00:00|134687|134487|134660|134460|134688.5|134488.5|134660|134460|106
1695960300000|2023-09-29 04:05:00|134661|134461|134656.5|134456.5|134670.5|134470.5|134656.5|134456.5|54
1695960600000|2023-09-29 04:10:00|134656|134456|134739|134539|134745.5|134566.5|134656|134456|77
1695960900000|2023-09-29 04:15:00|134739.5|134539.5|134744|134544|134744|134544|134731|134531|57
1695961200000|2023-09-29 04:20:00|134743|134543|134759|134559|134760|134560|134741|134541|55
1695961500000|2023-09-29 04:25:00|134758.5|134558.5|134758.5|134558.5|134769.5|134569.5|134749|134549|56
1695961800000|2023-09-29 04:30:00|134760|134560|134806.5|134606.5|134811|134638.5|134738.5|134548|86
1695962100000|2023-09-29 04:35:00|134807|134607|134757|134657|134810|134658.5|134754.5|134604.5|34
1695962400000|2023-09-29 04:40:00|134756.5|134656.5|134840.5|134640.5|134841.5|134657.5|134755.5|134615|60
1695962700000|2023-09-29 04:45:00|134841|134641|134842.5|134642.5|134844.5|134644.5|134841|134641|29
1695963000000|2023-09-29 04:50:00|134842|134642|134847.5|134647.5|134855|134655|134839.5|134639.5|59
1695963300000|2023-09-29 04:55:00|134848.5|134648.5|134828.5|134728.5|134861.5|134737.5|134811|134648.5|46
1695963600000|2023-09-29 05:00:00|134829.5|134729.5|134878|134678|134879|134732|134829.5|134671.5|56
1695963900000|2023-09-29 05:05:00|134877.5|134677.5|134877|134677|134878|134678|134870|134670|25
1695964200000|2023-09-29 05:10:00|134876.5|134676.5|134874.5|134674.5|134876.5|134676.5|134869.5|134669.5|29
1695964500000|2023-09-29 05:15:00|134874|134674|134878.5|134678.5|134881|134681|134872.5|134672.5|22
1695964800000|2023-09-29 05:20:00|134871|134671|134876|134676|134876|134724|134817|134666|35
1695965100000|2023-09-29 05:25:00|134876.5|134676.5|134888|134688|134889|134689|134876.5|134676.5|52
1695965400000|2023-09-29 05:30:00|134839|134739|134839|134739|134839.5|134739.5|134833|134733|26
1695965700000|2023-09-29 05:35:00|134838.5|134738.5|134936.5|134736.5|134939|134750|134837|134713.5|74
1695966000000|2023-09-29 05:40:00|134938|134738|134929.5|134729.5|134940.5|134740.5|134911|134711|160
1695966300000|2023-09-29 05:45:00|134929|134729|134910|134710|134931.5|134731.5|134910|134710|105
1695966600000|2023-09-29 05:50:00|134910.5|134710.5|134886|134686|134911.5|134711.5|134880|134680|77
1695966900000|2023-09-29 05:55:00|134885|134685|134887.5|134687.5|134890|134690|134884.5|134684.5|43
1695967200000|2023-09-29 06:00:00|134888.5|134688.5|134903|134703|134916|134716|134888.5|134688.5|61
1695967500000|2023-09-29 06:05:00|134904.5|134704.5|134866|134666|134904.5|134722.5|134818.5|134645|110
1695967800000|2023-09-29 06:10:00|134865.5|134665.5|134765.5|134665.5|134876|134728.5|134765.5|134616|80
1695968100000|2023-09-29 06:15:00|134761.5|134661.5|134818.5|134618.5|134829|134679|134749.5|134611.5|73
1695968400000|2023-09-29 06:20:00|134803|134603|134713|134613|134803|134635|134709.5|134564|78
1695968700000|2023-09-29 06:25:00|134760|134560|134699|134499|134760|134612|134669|134494|161
1695969000000|2023-09-29 06:30:00|134698.5|134498.5|134753.5|134553.5|134765|134565|134663|134463|163
1695969300000|2023-09-29 06:35:00|134758|134558|134698.5|134598.5|134760|134608.5|134686|134553.5|51
1695969600000|2023-09-29 06:40:00|134699.5|134599.5|134658.5|134558.5|134734.5|134601.5|134658.5|134534.5|55
1695969900000|2023-09-29 06:45:00|134666|134566|134734|134534|134753.5|134579.5|134666|134513|175
1695970200000|2023-09-29 06:50:00|134734.5|134534.5|134570|134370|134736|134536|134563|134363|157
1695970500000|2023-09-29 06:55:00|134574|134374|134525|134325|134574|134374|134447|134247|218
1695970800000|2023-09-29 07:00:00|134524|134324|134583|134383|134665.5|134465.5|134524|134324|144
1695971100000|2023-09-29 07:05:00|134583.5|134383.5|134537.5|134337.5|134584|134384|134510|134310|163
1695971400000|2023-09-29 07:10:00|134537|134337|134471|134271|134563.5|134363.5|134470|134270|188
1695971700000|2023-09-29 07:15:00|134471.5|134271.5|134327.5|134127.5|134474|134274|134327.5|134127.5|159
1695972000000|2023-09-29 07:20:00|134338.5|134138.5|134316.5|134116.5|134338.5|134138.5|134280|134080|117
1695972300000|2023-09-29 07:25:00|134315.5|134115.5|134279.5|134079.5|134322.5|134122.5|134279.5|134079.5|121
1695972600000|2023-09-29 07:30:00|134284.5|134084.5|134109.5|133909.5|134291.5|134091.5|134048|133848|174
1695972900000|2023-09-29 07:35:00|134112|133912|134145|133945|134152|133952|134106|133906|116
1695973200000|2023-09-29 07:40:00|134145.5|133945.5|134168|133968|134168|133968|134138|133938|97
1695973500000|2023-09-29 07:45:00|134168.5|133968.5|134275|134075|134383|134183|134167|133967|191
1695973800000|2023-09-29 07:50:00|134274.5|134074.5|134276.5|134076.5|134280.5|134080.5|134242.5|134042.5|71
1695974100000|2023-09-29 07:55:00|134273.5|134073.5|134270.5|134070.5|134399|134199|134262.5|134062.5|217
1695974400000|2023-09-29 08:00:00|134272|134072|134443.5|134243.5|134467.5|134267.5|134272|134072|182
1695974700000|2023-09-29 08:05:00|134442|134242|134466.5|134266.5|134467|134267|134415.5|134215.5|155
1695975000000|2023-09-29 08:10:00|134466|134266|134481|134281|134524.5|134324.5|134446|134246|153
1695975300000|2023-09-29 08:15:00|134482|134282|134499.5|134299.5|134515|134315|134482|134282|82
1695975600000|2023-09-29 08:20:00|134498|134298|134311|134111|134498|134298|134307.5|134107.5|120
1695975900000|2023-09-29 08:25:00|134310.5|134110.5|134341|134141|134354.5|134154.5|134305|134105|103
1695976200000|2023-09-29 08:30:00|134342.5|134142.5|134351.5|134151.5|134364.5|134201|134301|134139.5|66
1695976500000|2023-09-29 08:35:00|134352|134152|134306|134106|134354.5|134154.5|134299.5|134099.5|499
1695976800000|2023-09-29 08:40:00|134308|134108|134320|134120|134326.5|134126.5|134291.5|134091.5|382
1695977100000|2023-09-29 08:45:00|134322|134122|134399|134199|134408.5|134208.5|134305.5|134105.5|412
1695977400000|2023-09-29 08:50:00|134398|134198|134392.5|134192.5|134424|134224|134371.5|134171.5|119
1695977700000|2023-09-29 08:55:00|134392|134192|134404|134204|134407.5|134207.5|134374|134174|112
1695978000000|2023-09-29 09:00:00|134405|134205|134453.5|134253.5|134455.5|134255.5|134405|134205|73
1695978300000|2023-09-29 09:05:00|134450|134250|134396|134196|134450|134250|134394.5|134194.5|64
1695978600000|2023-09-29 09:10:00|134396.5|134196.5|134383.5|134183.5|134398|134198|134382.5|134182.5|40
1695978900000|2023-09-29 09:15:00|134384|134184|134406|134206|134406.5|134206.5|134374|134174|52
1695979200000|2023-09-29 09:20:00|134405.5|134205.5|134419.5|134219.5|134443.5|134243.5|134404.5|134204.5|82
1695979500000|2023-09-29 09:25:00|134419|134219|134435|134235|134435.5|134235.5|134414.5|134214.5|41
1695979800000|2023-09-29 09:30:00|134435.5|134235.5|134449|134249|134449.5|134249.5|134435|134235|20
1695980100000|2023-09-29 09:35:00|134448.5|134248.5|134429.5|134229.5|134448.5|134248.5|134426.5|134226.5|50
1695980400000|2023-09-29 09:40:00|134430|134230|134386|134186|134433|134233|134386|134186|65
1695980700000|2023-09-29 09:45:00|134387|134187|134381|134181|134390|134190|134378|134178|57
1695981000000|2023-09-29 09:50:00|134380|134180|134358.5|134158.5|134380|134180|134337.5|134137.5|72
1695981300000|2023-09-29 09:55:00|134358|134158|134345|134145|134359.5|134159.5|134340|134140|43
1695981600000|2023-09-29 10:00:00|134348|134148|134340.5|134140.5|134363.5|134163.5|134314|134114|91
1695981900000|2023-09-29 10:05:00|134341.5|134141.5|134350|134150|134351|134151|134338|134138|27
1695982200000|2023-09-29 10:10:00|134349.5|134149.5|134314|134114|134349.5|134149.5|134313|134113|48
1695982500000|2023-09-29 10:15:00|134311.5|134111.5|134315.5|134115.5|134315.5|134115.5|134309.5|134109.5|35
1695982800000|2023-09-29 10:20:00|134316.5|134116.5|134316|134116|134316.5|134116.5|134315|134115|12
1695983100000|2023-09-29 10:25:00|134315.5|134115.5|134314.5|134114.5|134315.5|134115.5|134308.5|134108.5|33
1695983400000|2023-09-29 10:30:00|134314|134114|134320|134120|134323|134123|134308|134108|90
1695983700000|2023-09-29 10:35:00|134319.5|134119.5|134323|134123|134325.5|134125.5|134317|134117|56
1695984000000|2023-09-29 10:40:00|134325|134125|134272.5|134072.5|134326|134126|134259|134059|67
1695984300000|2023-09-29 10:45:00|134264|134064|134217.5|134017.5|134266|134066|134197.5|133997.5|62
1695984600000|2023-09-29 10:50:00|134218|134018|134216|134016|134235.5|134035.5|134195.5|133995.5|58
1695984900000|2023-09-29 10:55:00|134217|134017|134195.5|133995.5|134217|134017|134186|133986|44
1695985200000|2023-09-29 11:00:00|134196.5|133996.5|134222|134022|134237.5|134037.5|134196.5|133996.5|81
1695985500000|2023-09-29 11:05:00|134222.5|134022.5|134267|134067|134270.5|134070.5|134222.5|134022.5|80
1695985800000|2023-09-29 11:10:00|134265.5|134065.5|134324|134124|134329.5|134129.5|134264.5|134064.5|101
1695986100000|2023-09-29 11:15:00|134324.5|134124.5|134335|134135|134337|134137|134324.5|134124.5|66
1695986400000|2023-09-29 11:20:00|134335.5|134135.5|134403|134203|134406|134206|134335.5|134135.5|138
1695986700000|2023-09-29 11:25:00|134400.5|134200.5|134422.5|134222.5|134444.5|134244.5|134400.5|134200.5|49
1695987000000|2023-09-29 11:30:00|134422|134222|134417.5|134217.5|134431|134231|134410|134210|83
1695987300000|2023-09-29 11:35:00|134418|134218|134438|134238|134441.5|134241.5|134418|134218|46
1695987600000|2023-09-29 11:40:00|134441.5|134241.5|134413|134213|134445.5|134245.5|134404|134204|55
1695987900000|2023-09-29 11:45:00|134413.5|134213.5|134415|134215|134416.5|134216.5|134413.5|134213.5|20
1695988200000|2023-09-29 11:50:00|134414.5|134214.5|134469.5|134269.5|134470|134270|134412|134212|59
1695988500000|2023-09-29 11:55:00|134469|134269|134461|134261|134471|134271|134460|134260|28
1695988800000|2023-09-29 12:00:00|134461.5|134261.5|134456|134256|134465.5|134265.5|134456|134256|26
1695989100000|2023-09-29 12:05:00|134456.5|134256.5|134433.5|134233.5|134456.5|134256.5|134433|134233|35
1695989400000|2023-09-29 12:10:00|134435|134235|134437|134237|134437|134237|134434|134234|22
1695989700000|2023-09-29 12:15:00|134436.5|134236.5|134431|134231|134437|134237|134429.5|134229.5|48
1695990000000|2023-09-29 12:20:00|134432|134232|134506|134208|134509|134232.5|134389|134189|143
1695990300000|2023-09-29 12:25:00|134505|134209|134495|134135|134553|134340|134438|134084.5|184
1695990600000|2023-09-29 12:30:00|134495.5|134135.5|134521.5|134321.5|134575|134325.5|134425|134065|303
1695990900000|2023-09-29 12:35:00|134521|134321|134411|134211|134521|134321|134409|134209|126
1695991200000|2023-09-29 12:40:00|134411.5|134211.5|134362.5|134162.5|134412|134212|134362.5|134162.5|125
1695991500000|2023-09-29 12:45:00|134360.5|134160.5|134347.5|134147.5|134382.5|134182.5|134344.5|134144.5|158
1695991800000|2023-09-29 12:50:00|134348.5|134148.5|134285|134085|134350|134150|134179|133979|168
1695992100000|2023-09-29 12:55:00|134284.5|134084.5|134250|134050|134284.5|134084.5|134244|134044|70
1695992400000|2023-09-29 13:00:00|134260.5|134060.5|134340|134140|134340.5|134140.5|134216|134016|104
1695992700000|2023-09-29 13:05:00|134342.5|134142.5|134383.5|134183.5|134399.5|134199.5|134339|134139|142
1695993000000|2023-09-29 13:10:00|134384.5|134184.5|134283|134083|134404|134204|134283|134083|140
1695993300000|2023-09-29 13:15:00|134283.5|134083.5|134323.5|134123.5|134323.5|134123.5|134283|134083|63
1695993600000|2023-09-29 13:20:00|134324|134124|134392.5|134192.5|134392.5|134192.5|134312.5|134112.5|111
1695993900000|2023-09-29 13:25:00|134393|134193|134422|134222|134424|134224|134377.5|134177.5|102
1695994200000|2023-09-29 13:30:00|134420.5|134220.5|134471|134271|134485.5|134285.5|134420.5|134220.5|246
1695994500000|2023-09-29 13:35:00|134471.5|134271.5|134458|134258|134482.5|134282.5|134456.5|134256.5|112
1695994800000|2023-09-29 13:40:00|134456.5|134256.5|134354|134106|134497|134297|134352|134103|90
1695995100000|2023-09-29 13:45:00|134350|134098|134385.5|134185.5|134391|134191|134350|134094|133
1695995400000|2023-09-29 13:50:00|134388.5|134188.5|134431.5|134231.5|134449|134249|134388.5|134188.5|177
1695995700000|2023-09-29 13:55:00|134434|134234|134474.5|134114.5|134475.5|134238|134361|134109|153
1695996000000|2023-09-29 14:00:00|134471.5|134111.5|134459|134259|134471.5|134266.5|134351|134104.5|145
1695996300000|2023-09-29 14:05:00|134461|134261|134443|134243|134465|134265|134437|134237|116
1695996600000|2023-09-29 14:10:00|134442|134242|134532|134332|134534.5|134334.5|134438|134238|114
1695996900000|2023-09-29 14:15:00|134534|134334|134551|134351|134553|134353|134532|134332|85
1695997200000|2023-09-29 14:20:00|134551.5|134351.5|134554.5|134354.5|134565|134365|134542.5|134342.5|100
1695997500000|2023-09-29 14:25:00|134553.5|134353.5|134574.5|134374.5|134598.5|134398.5|134548|134348|143
1695997800000|2023-09-29 14:30:00|134573.5|134373.5|134534|134334|134574.5|134374.5|134445|134201|221
1695998100000|2023-09-29 14:35:00|134533|134333|134560.5|134360.5|134561.5|134361.5|134532.5|134332.5|155
1695998400000|2023-09-29 14:40:00|134560|134360|134478.5|134278.5|134561.5|134361.5|134478.5|134278.5|111
1695998700000|2023-09-29 14:45:00|134479.5|134279.5|134455.5|134255.5|134479.5|134279.5|134418|134218|131
1695999000000|2023-09-29 14:50:00|134455|134255|134473.5|134273.5|134503.5|134303.5|134452|134252|159
1695999300000|2023-09-29 14:55:00|134474|134274|134501.5|134301.5|134508.5|134308.5|134474|134274|171
1695999600000|2023-09-29 15:00:00|134501|134301|134500.5|134300.5|134508|134308|134483|134283|132
1695999900000|2023-09-29 15:05:00|134501|134301|134528|134328|134562|134362|134501|134301|180
1696000200000|2023-09-29 15:10:00|134527.5|134327.5|134502|134302|134530|134330|134488.5|134288.5|84
1696000500000|2023-09-29 15:15:00|134502.5|134302.5|134542|134342|134544.5|134344.5|134502.5|134302.5|117
1696000800000|2023-09-29 15:20:00|134541.5|134341.5|134543.5|134343.5|134549|134349|134528|134328|98
1696001100000|2023-09-29 15:25:00|134561.5|134361.5|134567|134367|134567.5|134367.5|134519|134319|76
1696001400000|2023-09-29 15:30:00|134555|134355|134541.5|134341.5|134570|134370|134541.5|134341.5|55
1696001700000|2023-09-29 15:35:00|134543|134343|134665.5|134465.5|134672|134472|134543|134343|107
1696002000000|2023-09-29 15:40:00|134702|134502|134696.5|134496.5|134717|134517|134648|134448|107
1696002300000|2023-09-29 15:45:00|134696|134496|134673|134473|134696|134496|134633.5|134433.5|92
1696002600000|2023-09-29 15:50:00|134674|134474|134689.5|134489.5|134695.5|134495.5|134657.5|134457.5|109
1696002900000|2023-09-29 15:55:00|134691|134491|134665.5|134465.5|134750.5|134550.5|134662|134462|124
1696003200000|2023-09-29 16:00:00|134666|134466|134668|134468|134668.5|134468.5|134655.5|134455.5|63
1696003500000|2023-09-29 16:05:00|134667.5|134467.5|134643.5|134443.5|134673|134473|134620.5|134420.5|79
1696003800000|2023-09-29 16:10:00|134643|134443|134683.5|134483.5|134683.5|134483.5|134643|134443|92
1696004100000|2023-09-29 16:15:00|134685.5|134485.5|134681.5|134481.5|134788|134588|134678.5|134478.5|126
1696004400000|2023-09-29 16:20:00|134682|134482|134671.5|134471.5|134682|134482|134671|134471|36
1696004700000|2023-09-29 16:25:00|134672|134472|134669.5|134469.5|134672|134472|134669.5|134469.5|7
1696005000000|2023-09-29 16:30:00|134669|134469|134654.5|134454.5|134669|134469|134651.5|134451.5|30
1696005300000|2023-09-29 16:35:00|134654|134454|134681|134481|134698.5|134498.5|134653.5|134453.5|60
1696005600000|2023-09-29 16:40:00|134680.5|134480.5|134702.5|134502.5|134702.5|134502.5|134672.5|134472.5|52
1696005900000|2023-09-29 16:45:00|134698.5|134498.5|134719.5|134519.5|134719.5|134519.5|134684|134484|58
1696006200000|2023-09-29 16:50:00|134720|134520|134714|134514|134729.5|134529.5|134713|134513|37
1696006500000|2023-09-29 16:55:00|134713.5|134513.5|134774.5|134574.5|134787|134587|134708.5|134508.5|105
1696006800000|2023-09-29 17:00:00|134775|134575|134822.5|134622.5|134897.5|134697.5|134771|134571|164
1696007100000|2023-09-29 17:05:00|134823.5|134623.5|134923|134723|134932.5|134732.5|134811.5|134611.5|186
1696007400000|2023-09-29 17:10:00|134925|134725|134951|134751|134960|134760|134924|134724|159
1696007700000|2023-09-29 17:15:00|134952.5|134752.5|134942.5|134742.5|134959.5|134759.5|134942|134742|59
1696008000000|2023-09-29 17:20:00|134941|134741|134927|134727|134941.5|134741.5|134876.5|134676.5|69
1696008300000|2023-09-29 17:25:00|134923.5|134723.5|134834|134634|134924.5|134724.5|134834|134634|49
1696008600000|2023-09-29 17:30:00|134833.5|134633.5|134835.5|134635.5|134837|134637|134822.5|134622.5|49
1696008900000|2023-09-29 17:35:00|134836|134636|134831|134631|134838|134638|134828|134628|66
1696009200000|2023-09-29 17:40:00|134833.5|134633.5|134832.5|134632.5|134838.5|134638.5|134830.5|134630.5|48
1696009500000|2023-09-29 17:45:00|134836.5|134636.5|134842.5|134642.5|134842.5|134642.5|134829.5|134629.5|44
1696009800000|2023-09-29 17:50:00|134840|134640|134852|134652|134856|134656|134835.5|134635.5|58
1696010100000|2023-09-29 17:55:00|134852.5|134652.5|134914|134714|134924|134724|134852|134652|45
1696010400000|2023-09-29 18:00:00|134913.5|134713.5|134935.5|134735.5|134940.5|134740.5|134912|134712|91
1696010700000|2023-09-29 18:05:00|134932|134732|134943|134743|134945.5|134745.5|134926|134726|71
1696011000000|2023-09-29 18:10:00|134943.5|134743.5|134944.5|134744.5|134946.5|134746.5|134943|134743|38
1696011300000|2023-09-29 18:15:00|134943.5|134743.5|134968.5|134768.5|134983|134783|134943.5|134743.5|117
1696011600000|2023-09-29 18:20:00|134968|134768|134974|134774|134982|134782|134968|134768|94
1696011900000|2023-09-29 18:25:00|134977|134777|134993.5|134793.5|134993.5|134793.5|134957|134757|78
1696012200000|2023-09-29 18:30:00|134992.5|134792.5|134989.5|134789.5|134994.5|134794.5|134987.5|134787.5|34
1696012500000|2023-09-29 18:35:00|134990|134790|134986|134786|134990|134790|134984.5|134784.5|32
1696012800000|2023-09-29 18:40:00|134985.5|134785.5|134969.5|134769.5|134987.5|134787.5|134965.5|134765.5|52
1696013100000|2023-09-29 18:45:00|134970.5|134770.5|134977|134777|134980|134780|134965|134765|93
1696013400000|2023-09-29 18:50:00|134977.5|134777.5|134977|134777|134982.5|134782.5|134966.5|134766.5|106
1696013700000|2023-09-29 18:55:00|134977.5|134777.5|134912|134712|134977.5|134777.5|134909|134709|136
1696014000000|2023-09-29 19:00:00|134910|134710|134924.5|134724.5|134927|134727|134896|134696|213
1696014300000|2023-09-29 19:05:00|134925|134725|134981|134781|134981|134781|134925|134725|64
1696014600000|2023-09-29 19:10:00|134980.5|134780.5|135002|134802|135100.5|134811.5|134976|134738.5|99
1696014900000|2023-09-29 19:15:00|135001.5|134801.5|134986|134786|135002|134802|134982.5|134782.5|63
1696015200000|2023-09-29 19:20:00|134985.5|134785.5|135062|134862|135073.5|134873.5|134985.5|134785.5|71
1696015500000|2023-09-29 19:25:00|135062.5|134862.5|135024.5|134824.5|135062.5|134862.5|135024|134824|76
1696015800000|2023-09-29 19:30:00|135023|134823|135077|134877|135088|134888|135023|134823|87
1696016100000|2023-09-29 19:35:00|135077.5|134877.5|135115|134915|135115|134915|135066|134866|67
1696016400000|2023-09-29 19:40:00|135116|134916|135094|134894|135123.5|134923.5|135090.5|134890.5|56
1696016700000|2023-09-29 19:45:00|135093.5|134893.5|135115.5|134915.5|135115.5|134915.5|135056.5|134856.5|60
1696017000000|2023-09-29 19:50:00|135130|134930|135151.5|134951.5|135176|134976|135122.5|134922.5|79
1696017300000|2023-09-29 19:55:00|135155.5|134955.5|135133|134933|135177.5|134977.5|135126|134926|81
1696204800000|2023-10-02 00:00:00|135240.5|134880.5|135088.5|134728.5|135240.5|134880.5|134912.5|134552.5|145
1696205100000|2023-10-02 00:05:00|135089.5|134729.5|135063|134822|135112.5|134822|135023|134704|167
1696205400000|2023-10-02 00:10:00|135061|134821|134926|134686|135073.5|134832|134795|134446|296
1696205700000|2023-10-02 00:15:00|134925|134687|134886|134686|134932|134707|134886|134685|80
1696206000000|2023-10-02 00:20:00|134886.5|134686.5|134880.5|134680.5|134886.5|134686.5|134869|134669|46
1696206300000|2023-10-02 00:25:00|134881|134681|134903|134703|134903.5|134703.5|134878|134678|46
1696206600000|2023-10-02 00:30:00|134902.5|134702.5|134892|134692|134903|134703|134887|134687|45
1696206900000|2023-10-02 00:35:00|134891.5|134691.5|135013.5|134813.5|135017.5|134817.5|134891.5|134691.5|72
1696207200000|2023-10-02 00:40:00|135011|134811|135029.5|134829.5|135031.5|134831.5|135009.5|134809.5|59
1696207500000|2023-10-02 00:45:00|135017|134817|134965|134765|135017|134817|134917.5|134717.5|89
1696207800000|2023-10-02 00:50:00|134965.5|134765.5|134963|134763|134968|134768|134963|134763|27
1696208100000|2023-10-02 00:55:00|134962|134762|134979.5|134779.5|134982.5|134782.5|134946.5|134746.5|81
1696208400000|2023-10-02 01:00:00|134981.5|134781.5|134938.5|134738.5|134981.5|134781.5|134927|134727|98
1696208700000|2023-10-02 01:05:00|134937.5|134737.5|134940|134740|134943|134743|134925|134725|80
1696209000000|2023-10-02 01:10:00|134940.5|134740.5|134978|134778|134985.5|134785.5|134925.5|134725.5|107
1696209300000|2023-10-02 01:15:00|134977.5|134777.5|134980.5|134780.5|134998|134798|134976.5|134776.5|52
1696209600000|2023-10-02 01:20:00|134976.5|134776.5|135028.5|134828.5|135060|134860|134975.5|134775.5|108
1696209900000|2023-10-02 01:25:00|135029.5|134829.5|134990|134790|135029.5|134829.5|134988|134788|70
1696210200000|2023-10-02 01:30:00|134989.5|134789.5|134987|134787|134997|134797|134980|134780|105
1696210500000|2023-10-02 01:35:00|134987.5|134787.5|134998.5|134798.5|135000|134800|134987.5|134787.5|78
1696210800000|2023-10-02 01:40:00|134998|134798|135006.5|134806.5|135009.5|134809.5|134991|134791|72
1696211100000|2023-10-02 01:45:00|135006|134806|135033|134833|135036|134836|134917|134717|64
1696211400000|2023-10-02 01:50:00|135032.5|134832.5|135008.5|134808.5|135037.5|134837.5|134957.5|134757.5|159
1696211700000|2023-10-02 01:55:00|135008|134808|135039.5|134839.5|135040|134840|134993|134793|114
1696212000000|2023-10-02 02:00:00|135040.5|134840.5|135036|134836|135042|134842|135031.5|134831.5|34
1696212300000|2023-10-02 02:05:00|135036.5|134836.5|135043|134843|135043|134843|135036.5|134836.5|16
1696212600000|2023-10-02 02:10:00|135043.5|134843.5|135036.5|134836.5|135059.5|134859.5|135036.5|134836.5|40
1696212900000|2023-10-02 02:15:00|135036|134836|135025|134825|135040|134840|135024.5|134824.5|53
1696213200000|2023-10-02 02:20:00|135024.5|134824.5|135032|134832|135032.5|134832.5|135024.5|134824.5|30
1696213500000|2023-10-02 02:25:00|135031.5|134831.5|135074.5|134874.5|135074.5|134874.5|135029.5|134829.5|37
1696213800000|2023-10-02 02:30:00|135076.5|134876.5|135068.5|134868.5|135088.5|134888.5|135043|134843|136
1696214100000|2023-10-02 02:35:00|135075.5|134875.5|135083.5|134883.5|135084|134884|135072|134872|35
1696214400000|2023-10-02 02:40:00|135084|134884|135083|134883|135085|134885|135081.5|134881.5|101
1696214700000|2023-10-02 02:45:00|135083.5|134883.5|135079.5|134879.5|135084|134884|135079.5|134879.5|8
1696215000000|2023-10-02 02:50:00|135079|134879|135084|134884|135085|134885|135079|134879|23
1696215300000|2023-10-02 02:55:00|135084.5|134884.5|135055.5|134855.5|135084.5|134884.5|135038|134838|106
1696215600000|2023-10-02 03:00:00|135056.5|134856.5|135062.5|134862.5|135063|134863|135047.5|134847.5|58
1696215900000|2023-10-02 03:05:00|135062|134862|135065.5|134865.5|135065.5|134865.5|135046|134846|50
1696216200000|2023-10-02 03:10:00|135065|134865|135039.5|134839.5|135065.5|134865.5|135035.5|134835.5|45
1696216500000|2023-10-02 03:15:00|135040|134840|135016.5|134816.5|135041|134841|135012|134812|46
1696216800000|2023-10-02 03:20:00|135015.5|134815.5|135018|134818|135020|134820|135015|134815|50
1696217100000|2023-10-02 03:25:00|135014.5|134814.5|135015|134815|135021|134821|135013|134813|57
1696217400000|2023-10-02 03:30:00|135015.5|134815.5|135003.5|134803.5|135017.5|134817.5|134995.5|134795.5|38
1696217700000|2023-10-02 03:35:00|135004|134804|135002.5|134802.5|135013|134813|134957|134757|87
1696218000000|2023-10-02 03:40:00|135002|134802|135008|134808|135009|134809|135001|134801|53
1696218300000|2023-10-02 03:45:00|135008.5|134808.5|135008.5|134808.5|135009.5|134809.5|135007.5|134807.5|28
1696218600000|2023-10-02 03:50:00|135014|134814|135028|134828|135036|134836|135014|134814|39
1696218900000|2023-10-02 03:55:00|135028.5|134828.5|135026.5|134826.5|135028.5|134828.5|135026.5|134826.5|5
1696219200000|2023-10-02 04:00:00|135027|134827|135032.5|134832.5|135033.5|134833.5|135027|134827|15
1696219500000|2023-10-02 04:05:00|135033|134833|135034|134834|135034.5|134834.5|135033|134833|3
1696219800000|2023-10-02 04:10:00|135034.5|134834.5|135033|134833|135035|134835|135033|134833|4
1696220100000|2023-10-02 04:15:00|135033.5|134833.5|135034|134834|135035|134835|135032.5|134832.5|17
1696220400000|2023-10-02 04:20:00|135034.5|134834.5|135034|134834|135034.5|134834.5|135033.5|134833.5|3
1696220700000|2023-10-02 04:25:00|135034.5|134834.5|135034.5|134834.5|135034.5|134834.5|135034.5|134834.5|1
1696221000000|2023-10-02 04:30:00|135035|134835|135049.5|134849.5|135050|134850|135033|134833|29
1696221300000|2023-10-02 04:35:00|135048.5|134848.5|135052.5|134852.5|135052.5|134852.5|135045.5|134845.5|16
1696221600000|2023-10-02 04:40:00|135053|134853|135061.5|134861.5|135062|134862|135050.5|134850.5|32
1696221900000|2023-10-02 04:45:00|135061|134861|135060.5|134860.5|135061|134861|135052|134852|22
1696222200000|2023-10-02 04:50:00|135079|134879|135043|134843|135083|134883|135043|134843|44
1696222500000|2023-10-02 04:55:00|135042|134842|135060.5|134860.5|135070|134870|135042|134842|51
1696222800000|2023-10-02 05:00:00|135061|134861|135056|134856|135062.5|134862.5|135056|134856|29
1696223100000|2023-10-02 05:05:00|135056.5|134856.5|135007|134907|135056.5|134909|135006.5|134856|15
1696223400000|2023-10-02 05:10:00|135007.5|134907.5|135070|134870|135075|134915.5|135007.5|134864|38
1696223700000|2023-10-02 05:15:00|135071|134871|135071|134871|135073.5|134873.5|135069|134869|18
1696224000000|2023-10-02 05:20:00|135071.5|134871.5|135080|134880|135083|134883|135071.5|134871.5|27
1696224300000|2023-10-02 05:25:00|135080.5|134880.5|135040.5|134940.5|135080.5|134940.5|135029|134880.5|23
1696224600000|2023-10-02 05:30:00|135040|134940|135045|134945|135047|134947|135035.5|134935.5|24
1696224900000|2023-10-02 05:35:00|135045.5|134945.5|135133.5|134933.5|135135.5|134992|135042.5|134916|43
1696225200000|2023-10-02 05:40:00|135133|134933|135099.5|134999.5|135146|135004|135099.5|134929.5|42
1696225500000|2023-10-02 05:45:00|135102.5|135002.5|135138|134938|135145.5|135003|135102.5|134936|47
1696225800000|2023-10-02 05:50:00|135136.5|134936.5|135141|134941|135141|134941|135132.5|134932.5|44
1696226100000|2023-10-02 05:55:00|135142|134942|135192.5|134992.5|135202|135002|135142|134942|61
1696226400000|2023-10-02 06:00:00|135176.5|134976.5|135216|135016|135225|135036|135130|134964|102
1696226700000|2023-10-02 06:05:00|135215|135015|135206|135006|135215|135015|135156|134956|136
1696227000000|2023-10-02 06:10:00|135206.5|135006.5|135176|134976|135232|135032|135176|134976|128
1696227300000|2023-10-02 06:15:00|135175|134975|135101.5|134901.5|135177.5|134977.5|135055.5|134855.5|137
1696227600000|2023-10-02 06:20:00|135101|134901|135090|134890|135103|134903|135089|134889|66
1696227900000|2023-10-02 06:25:00|135091|134891|135083.5|134883.5|135091|134891|135080.5|134880.5|34
1696228200000|2023-10-02 06:30:00|135083|134883|135038|134838|135094.5|134894.5|135037.5|134837.5|83
1696228500000|2023-10-02 06:35:00|135039|134839|135023.5|134823.5|135051|134851|135016.5|134816.5|53
1696228800000|2023-10-02 06:40:00|135023|134823|135040.5|134840.5|135041|134841|135018.5|134818.5|76
1696229100000|2023-10-02 06:45:00|135039|134839|135009|134809|135049|134849|134996|134796|110
1696229400000|2023-10-02 06:50:00|135008.5|134808.5|135014.5|134814.5|135031.5|134831.5|135007|134807|69
1696229700000|2023-10-02 06:55:00|135013.5|134813.5|135001|134801|135016|134816|134992|134792|53
1696230000000|2023-10-02 07:00:00|135001.5|134801.5|134990.5|134790.5|135037.5|134837.5|134988|134788|65
1696230300000|2023-10-02 07:05:00|134990|134790|135000.5|134800.5|135006.5|134806.5|134985|134785|82
1696230600000|2023-10-02 07:10:00|135000|134800|135003.5|134803.5|135018.5|134818.5|134994|134794|44
1696230900000|2023-10-02 07:15:00|135004|134804|135004.5|134804.5|135027|134827|134994|134794|79
1696231200000|2023-10-02 07:20:00|135005.5|134805.5|134960|134760|135011|134811|134960|134760|85
1696231500000|2023-10-02 07:25:00|134960.5|134760.5|134959|134759|134961|134761|134953.5|134753.5|24
1696231800000|2023-10-02 07:30:00|134961|134761|135002.5|134802.5|135005|134805|134953.5|134753.5|50
1696232100000|2023-10-02 07:35:00|135001.5|134801.5|135033|134833|135033|134833|134990|134790|85
1696232400000|2023-10-02 07:40:00|135033.5|134833.5|135063.5|134863.5|135066.5|134866.5|135033.5|134833.5|98
1696232700000|2023-10-02 07:45:00|135064.5|134864.5|135134|134934|135134|134934|135063.5|134863.5|154
1696233000000|2023-10-02 07:50:00|135118.5|134918.5|135163|134963|135172.5|134972.5|135118|134918|138
1696233300000|2023-10-02 07:55:00|135162|134962|135227.5|135027.5|135254.5|135054.5|135155|134955|90
1696233600000|2023-10-02 08:00:00|135227|135027|135198|134998|135227|135027|135198|134998|46
1696233900000|2023-10-02 08:05:00|135197|134997|135175|134975|135201.5|135001.5|135168.5|134968.5|59
1696234200000|2023-10-02 08:10:00|135174.5|134974.5|135170.5|134970.5|135185.5|134985.5|135169.5|134969.5|118
1696234500000|2023-10-02 08:15:00|135171|134971|135194.5|134994.5|135194.5|134994.5|135167.5|134967.5|96
1696234800000|2023-10-02 08:20:00|135193.5|134993.5|135214|135014|135214|135014|135184.5|134984.5|116
1696235100000|2023-10-02 08:25:00|135221.5|135021.5|135207|135007|135223.5|135023.5|135205|135005|71
1696235400000|2023-10-02 08:30:00|135205.5|135005.5|135211.5|135011.5|135212|135012|135204|135004|41
1696235700000|2023-10-02 08:35:00|135211|135011|135219|135019|135219|135019|135207|135007|37
1696236000000|2023-10-02 08:40:00|135217.5|135017.5|135222|135022|135234|135034|135217.5|135017.5|82
1696236300000|2023-10-02 08:45:00|135222.5|135022.5|135266.5|135066.5|135266.5|135066.5|135222.5|135022.5|109
1696236600000|2023-10-02 08:50:00|135266|135066|135269.5|135069.5|135275|135075|135263.5|135063.5|43
1696236900000|2023-10-02 08:55:00|135269|135069|135286.5|135086.5|135290|135090|135268.5|135068.5|71
1696237200000|2023-10-02 09:00:00|135287|135087|135290.5|135090.5|135292.5|135092.5|135286|135086|72
1696237500000|2023-10-02 09:05:00|135288.5|135088.5|135330|135130|135340.5|135140.5|135287.5|135087.5|115
1696237800000|2023-10-02 09:10:00|135330.5|135130.5|135327.5|135127.5|135330.5|135130.5|135324|135124|40
1696238100000|2023-10-02 09:15:00|135328.5|135128.5|135364.5|135164.5|135364.5|135164.5|135325.5|135125.5|40
1696238400000|2023-10-02 09:20:00|135364|135164|135393.5|135193.5|135399|135199|135358|135158|102
1696238700000|2023-10-02 09:25:00|135394|135194|135416.5|135216.5|135416.5|135216.5|135392.5|135192.5|67
1696239000000|2023-10-02 09:30:00|135416|135216|135423.5|135223.5|135467.5|135267.5|135406|135206|156
1696239300000|2023-10-02 09:35:00|135425.5|135225.5|135412|135212|135451|135251|135412|135212|181
1696239600000|2023-10-02 09:40:00|135411.5|135211.5|135426|135226|135427.5|135227.5|135411.5|135211.5|122
1696239900000|2023-10-02 09:45:00|135427|135227|135445|135245|135445.5|135245.5|135420.5|135220.5|54
1696240200000|2023-10-02 09:50:00|135444|135244|135471|135271|135474.5|135305.5|135397.5|135238.5|58
1696240500000|2023-10-02 09:55:00|135467.5|135267.5|135482|135282|135485|135285|135467|135267|49
1696240800000|2023-10-02 10:00:00|135481.5|135281.5|135436|135336|135489.5|135336|135432|135281|45
1696241100000|2023-10-02 10:05:00|135435.5|135335.5|135488|135288|135496|135341.5|135435.5|135283|63
1696241400000|2023-10-02 10:10:00|135487.5|135287.5|135491|135291|135494.5|135294.5|135486|135286|68
1696241700000|2023-10-02 10:15:00|135492|135292|135489|135289|135496.5|135296.5|135488.5|135288.5|43
1696242000000|2023-10-02 10:20:00|135489.5|135289.5|135529|135329|135546|135346|135481.5|135281.5|64
1696242300000|2023-10-02 10:25:00|135528.5|135328.5|135545.5|135345.5|135545.5|135345.5|135528.5|135328.5|42
1696242600000|2023-10-02 10:30:00|135546|135346|135545|135345|135551|135351|135542.5|135342.5|97
1696242900000|2023-10-02 10:35:00|135545.5|135345.5|135532.5|135332.5|135546|135346|135531|135331|80
1696243200000|2023-10-02 10:40:00|135533|135333|135536.5|135336.5|135538|135338|135532.5|135332.5|45
1696243500000|2023-10-02 10:45:00|135537|135337|135526|135326|135537.5|135337.5|135526|135326|76
1696243800000|2023-10-02 10:50:00|135521|135321|135516.5|135316.5|135527.5|135327.5|135498|135298|136
1696244100000|2023-10-02 10:55:00|135518|135318|135507|135307|135524|135324|135504.5|135304.5|34
1696244400000|2023-10-02 11:00:00|135507.5|135307.5|135503|135303|135514|135314|135496|135296|58
1696244700000|2023-10-02 11:05:00|135503.5|135303.5|135492.5|135292.5|135503.5|135303.5|135491|135291|61
1696245000000|2023-10-02 11:10:00|135493|135293|135486.5|135286.5|135499|135299|135478.5|135278.5|50
1696245300000|2023-10-02 11:15:00|135487|135287|135483.5|135283.5|135496|135296|135481.5|135281.5|49
1696245600000|2023-10-02 11:20:00|135483|135283|135482.5|135282.5|135483.5|135337|135428|135276|30
1696245900000|2023-10-02 11:25:00|135482|135282|135487|135287|135489|135289|135482|135282|37
1696246200000|2023-10-02 11:30:00|135486.5|135286.5|135486|135286|135487|135287|135483|135283|18
1696246500000|2023-10-02 11:35:00|135486.5|135286.5|135482.5|135282.5|135487.5|135287.5|135479.5|135279.5|35
1696246800000|2023-10-02 11:40:00|135483|135283|135493.5|135293.5|135496.5|135296.5|135483|135283|21
1696247100000|2023-10-02 11:45:00|135493|135293|135435.5|135335.5|135495|135335.5|135431|135276.5|20
1696247400000|2023-10-02 11:50:00|135436|135336|135475|135275|135477.5|135337|135427.5|135275|31
1696247700000|2023-10-02 11:55:00|135475.5|135275.5|135430.5|135330.5|135486.5|135336|135429|135273|33
1696248000000|2023-10-02 12:00:00|135431|135331|135441.5|135341.5|135441.5|135341.5|135431|135331|26
1696248300000|2023-10-02 12:05:00|135442|135342|135437|135337|135442|135342|135437|135337|12
1696248600000|2023-10-02 12:10:00|135438.5|135338.5|135443|135343|135449|135349|135437|135337|37
1696248900000|2023-10-02 12:15:00|135442|135342|135432|135332|135442|135342|135432|135332|25
1696249200000|2023-10-02 12:20:00|135431.5|135331.5|135425.5|135325.5|135485.5|135336|135425|135279.5|49
1696249500000|2023-10-02 12:25:00|135422|135322|135422|135322|135425|135325|135409.5|135309.5|51
1696249800000|2023-10-02 12:30:00|135422.5|135322.5|135458.5|135258.5|135462.5|135323|135416.5|135254|48
1696250100000|2023-10-02 12:35:00|135459|135259|135448.5|135248.5|135461.5|135261.5|135448.5|135248.5|25
1696250400000|2023-10-02 12:40:00|135449|135249|135466|135266|135477|135277|135448|135248|49
1696250700000|2023-10-02 12:45:00|135466.5|135266.5|135492|135292|135492|135292|135466.5|135266.5|78
1696251000000|2023-10-02 12:50:00|135491.5|135291.5|135518|135318|135519|135319|135491.5|135291.5|56
1696251300000|2023-10-02 12:55:00|135517.5|135317.5|135517|135317|135520|135320|135514.5|135314.5|50
1696251600000|2023-10-02 13:00:00|135520|135320|135553.5|135353.5|135553.5|135353.5|135513|135313|96
1696251900000|2023-10-02 13:05:00|135552.5|135352.5|135567.5|135367.5|135575|135375|135552.5|135352.5|116
1696252200000|2023-10-02 13:10:00|135567|135367|135564|135364|135569.5|135369.5|135559|135359|74
1696252500000|2023-10-02 13:15:00|135564.5|135364.5|135599.5|135399.5|135612|135412|135563.5|135363.5|90
1696252800000|2023-10-02 13:20:00|135589.5|135389.5|135594.5|135394.5|135611.5|135411.5|135583|135383|66
1696253100000|2023-10-02 13:25:00|135595|135395|135566|135366|135656|135456|135560|135360|121
1696253400000|2023-10-02 13:30:00|135567|135367|135562|135362|135574|135374|135553|135353|121
1696253700000|2023-10-02 13:35:00|135562.5|135362.5|135578.5|135378.5|135589.5|135389.5|135559.5|135359.5|59
1696254000000|2023-10-02 13:40:00|135578|135378|135591.5|135391.5|135591.5|135391.5|135575.5|135375.5|30
1696254300000|2023-10-02 13:45:00|135592|135392|135643|135443|135643|135443|135585.5|135385.5|55
1696254600000|2023-10-02 13:50:00|135653|135453|135682|135482|135698.5|135498.5|135641|135441|89
1696254900000|2023-10-02 13:55:00|135682.5|135482.5|135639|135413|135684|135484|135623|135413|80
1696255200000|2023-10-02 14:00:00|135641|135412|135644.5|135444.5|135710|135461.5|135608|135341.5|231
1696255500000|2023-10-02 14:05:00|135645.5|135445.5|135679|135479|135680.5|135480.5|135645.5|135445.5|144
1696255800000|2023-10-02 14:10:00|135679.5|135479.5|135727|135527|135730.5|135530.5|135677|135477|199
1696256100000|2023-10-02 14:15:00|135726|135526|135705|135505|135739|135539|135673|135473|133
1696256400000|2023-10-02 14:20:00|135706|135506|135709.5|135509.5|135710.5|135510.5|135695|135495|83
1696256700000|2023-10-02 14:25:00|135709|135509|135676.5|135476.5|135709|135509|135671|135471|69
1696257000000|2023-10-02 14:30:00|135677|135477|135678.5|135478.5|135695|135495|135676.5|135476.5|65
1696257300000|2023-10-02 14:35:00|135678|135478|135726.5|135526.5|135728|135528|135677.5|135477.5|71
1696257600000|2023-10-02 14:40:00|135732.5|135532.5|135722|135522|135738|135538|135718|135518|205
1696257900000|2023-10-02 14:45:00|135719|135519|135756|135556|135889|135655|135714|135514|126
1696258200000|2023-10-02 14:50:00|135756.5|135556.5|135757|135557|135779.5|135579.5|135749.5|135549.5|109
1696258500000|2023-10-02 14:55:00|135757.5|135557.5|135728.5|135528.5|135777|135577|135728.5|135528.5|156
1696258800000|2023-10-02 15:00:00|135727.5|135527.5|135770.5|135570.5|135770.5|135570.5|135726.5|135526.5|76
1696259100000|2023-10-02 15:05:00|135771|135571|135785|135585|135786.5|135586.5|135766.5|135566.5|81
1696259400000|2023-10-02 15:10:00|135785.5|135585.5|135743|135543|135789.5|135589.5|135739|135539|102
1696259700000|2023-10-02 15:15:00|135742.5|135542.5|135738.5|135538.5|135743.5|135543.5|135735.5|135535.5|80
1696260000000|2023-10-02 15:20:00|135741|135541|135722.5|135522.5|135747|135547|135714|135514|98
1696260300000|2023-10-02 15:25:00|135723|135523|135688.5|135488.5|135725|135525|135682|135482|164
1696260600000|2023-10-02 15:30:00|135685.5|135485.5|135631|135431|135703.5|135503.5|135625|135425|186
1696260900000|2023-10-02 15:35:00|135631.5|135431.5|135673.5|135473.5|135696.5|135496.5|135620|135420|146
1696261200000|2023-10-02 15:40:00|135672|135472|135745.5|135545.5|135750|135550|135670.5|135470.5|136
1696261500000|2023-10-02 15:45:00|135749|135549|135772|135572|135772.5|135572.5|135749|135549|42
1696261800000|2023-10-02 15:50:00|135773|135573|135753|135553|135778|135578|135744.5|135544.5|149
1696262100000|2023-10-02 15:55:00|135753.5|135553.5|135762.5|135562.5|135763.5|135563.5|135748|135548|244
1696262400000|2023-10-02 16:00:00|135763|135563|135757.5|135557.5|135764.5|135564.5|135756.5|135556.5|222
1696262700000|2023-10-02 16:05:00|135758|135558|135798.5|135598.5|135830|135630|135757|135557|240
1696263000000|2023-10-02 16:10:00|135800|135600|135756.5|135556.5|135803|135603|135756.5|135556.5|148
1696263300000|2023-10-02 16:15:00|135757|135557|135759|135559|135768|135568|135753|135553|160
1696263600000|2023-10-02 16:20:00|135760.5|135560.5|135766|135566|135772.5|135572.5|135754|135554|127
1696263900000|2023-10-02 16:25:00|135765.5|135565.5|135765.5|135565.5|135771|135571|135763|135563|68
1696264200000|2023-10-02 16:30:00|135767.5|135567.5|135769|135569|135778|135578|135762|135562|101
1696264500000|2023-10-02 16:35:00|135770|135570|135792.5|135592.5|135792.5|135592.5|135764|135564|78
1696264800000|2023-10-02 16:40:00|135794.5|135594.5|135806.5|135606.5|135810.5|135610.5|135794.5|135594.5|83
1696265100000|2023-10-02 16:45:00|135806|135606|135801|135601|135808.5|135608.5|135799|135599|138
1696265400000|2023-10-02 16:50:00|135799.5|135599.5|135786|135586|135808|135608|135780|135580|88
1696265700000|2023-10-02 16:55:00|135786.5|135586.5|135785.5|135585.5|135799|135599|135778|135578|98
1696266000000|2023-10-02 17:00:00|135784.5|135584.5|135710.5|135510.5|135790.5|135590.5|135710|135510|90
1696266300000|2023-10-02 17:05:00|135712|135512|135725.5|135525.5|135732|135532|135710.5|135510.5|44
1696266600000|2023-10-02 17:10:00|135726|135526|135724|135524|135730|135530|135721.5|135521.5|60
1696266900000|2023-10-02 17:15:00|135723.5|135523.5|135732|135532|135733.5|135533.5|135722.5|135522.5|46
1696267200000|2023-10-02 17:20:00|135726|135526|135690.5|135490.5|135726|135526|135690.5|135490.5|41
1696267500000|2023-10-02 17:25:00|135691|135491|135685.5|135485.5|135691|135491|135685|135485|17
1696267800000|2023-10-02 17:30:00|135686.5|135486.5|135686|135486|135687|135487|135685|135485|7
1696268100000|2023-10-02 17:35:00|135680.5|135480.5|135626|135426|135680.5|135480.5|135623|135423|49
1696268400000|2023-10-02 17:40:00|135623.5|135423.5|135621|135421|135627.5|135427.5|135618.5|135418.5|77
1696268700000|2023-10-02 17:45:00|135620.5|135420.5|135629|135429|135637.5|135437.5|135620.5|135420.5|49
1696269000000|2023-10-02 17:50:00|135629.5|135429.5|135608|135408|135630|135430|135608|135408|52
1696269300000|2023-10-02 17:55:00|135607.5|135407.5|135626.5|135426.5|135630.5|135430.5|135534|135334|97
1696269600000|2023-10-02 18:00:00|135627.5|135427.5|135658.5|135458.5|135664.5|135464.5|135620|135420|102
1696269900000|2023-10-02 18:05:00|135657.5|135457.5|135644.5|135444.5|135657.5|135457.5|135642|135442|76
1696270200000|2023-10-02 18:10:00|135643.5|135443.5|135621.5|135421.5|135650|135450|135620.5|135420.5|97
1696270500000|2023-10-02 18:15:00|135628|135428|135584.5|135384.5|135654.5|135454.5|135571|135371|131
1696270800000|2023-10-02 18:20:00|135585|135385|135583.5|135383.5|135589|135389|135582|135382|23
1696271100000|2023-10-02 18:25:00|135589|135389|135658|135458|135675.5|135475.5|135589|135389|58
1696271400000|2023-10-02 18:30:00|135659.5|135459.5|135635|135435|135660.5|135460.5|135622|135422|82
1696271700000|2023-10-02 18:35:00|135635.5|135435.5|135672|135472|135672.5|135472.5|135632|135432|102
1696272000000|2023-10-02 18:40:00|135672.5|135472.5|135635.5|135435.5|135682.5|135482.5|135629|135429|81
1696272300000|2023-10-02 18:45:00|135640.5|135440.5|135671.5|135471.5|135717.5|135517.5|135640.5|135440.5|64
1696272600000|2023-10-02 18:50:00|135670.5|135470.5|135663|135463|135670.5|135470.5|135644.5|135444.5|62
1696272900000|2023-10-02 18:55:00|135662.5|135462.5|135700|135500|135703.5|135503.5|135662.5|135462.5|55
1696273200000|2023-10-02 19:00:00|135699.5|135499.5|135680.5|135480.5|135700|135500|135680|135480|34
1696273500000|2023-10-02 19:05:00|135681|135481|135670.5|135470.5|135704.5|135504.5|135670.5|135470.5|48
1696273800000|2023-10-02 19:10:00|135671|135471|135701|135501|135703.5|135503.5|135670.5|135470.5|63
1696274100000|2023-10-02 19:15:00|135700.5|135500.5|135698.5|135498.5|135709|135509|135689|135489|54
1696274400000|2023-10-02 19:20:00|135700.5|135500.5|135698|135498|135706.5|135506.5|135698|135498|41
1696274700000|2023-10-02 19:25:00|135697|135497|135696|135496|135697|135497|135691|135491|216
1696275000000|2023-10-02 19:30:00|135695.5|135495.5|135693|135493|135699.5|135499.5|135691.5|135491.5|152
1696275300000|2023-10-02 19:35:00|135694.5|135494.5|135705|135505|135712|135512|135692.5|135492.5|197
1696275600000|2023-10-02 19:40:00|135703.5|135503.5|135688.5|135488.5|135710.5|135510.5|135686.5|135486.5|222
1696275900000|2023-10-02 19:45:00|135688|135488|135710|135466|135711|135490.5|135687.5|135466|289
1696276200000|2023-10-02 19:50:00|135709|135468|135701|135473|135716|135474|135700|135454|94
1696276500000|2023-10-02 19:55:00|135702|135474|135705|135470|135705|135477|135701|135470|73
1696291200000|2023-10-03 00:00:00|135690|135330|135690|135330|135690|135330|135690|135330|1
1696291500000|2023-10-03 00:05:00|136040|135680|135997|135637|136263.5|135903.5|135996.5|135636.5|177
1696291800000|2023-10-03 00:10:00|135998|135638|135868|135565|135998|135638|135868|135537|335
1696292100000|2023-10-03 00:15:00|135867|135566|135763|135563|135867|135586|135750.5|135546|167
1696292400000|2023-10-03 00:20:00|135763.5|135563.5|135748|135548|135763.5|135563.5|135675|135475|51
1696292700000|2023-10-03 00:25:00|135747.5|135547.5|135754|135554|135770|135570|135747.5|135547.5|55
1696293000000|2023-10-03 00:30:00|135754.5|135554.5|135755|135555|135762|135562|135754|135554|41
1696293300000|2023-10-03 00:35:00|135755.5|135555.5|135746.5|135546.5|135768|135568|135745|135545|59
1696293600000|2023-10-03 00:40:00|135746|135546|135746|135546|135755.5|135555.5|135745|135545|135
1696293900000|2023-10-03 00:45:00|135754.5|135554.5|135746|135546|135756.5|135556.5|135740|135540|144
1696294200000|2023-10-03 00:50:00|135747|135547|135753|135553|135759.5|135559.5|135718|135518|99
1696294500000|2023-10-03 00:55:00|135754|135554|135784|135584|135803|135603|135744|135544|66
1696294800000|2023-10-03 01:00:00|135783.5|135583.5|135769.5|135569.5|135784|135584|135761|135561|31
1696295100000|2023-10-03 01:05:00|135770|135570|135854|135654|135872.5|135672.5|135770|135570|77
1696295400000|2023-10-03 01:10:00|135853.5|135653.5|135881|135681|135930|135730|135853.5|135653.5|97
1696295700000|2023-10-03 01:15:00|135881.5|135681.5|135879|135679|135899|135699|135856|135656|94
1696296000000|2023-10-03 01:20:00|135879.5|135679.5|135878.5|135678.5|135908|135708|135869|135669|113
1696296300000|2023-10-03 01:25:00|135879.5|135679.5|135893|135693|135899|135699|135864.5|135664.5|102
1696296600000|2023-10-03 01:30:00|135893.5|135693.5|135911|135711|135916.5|135716.5|135890.5|135690.5|216
1696296900000|2023-10-03 01:35:00|135917|135717|136042.5|135842.5|136042.5|135842.5|135908.5|135708.5|315
1696297200000|2023-10-03 01:40:00|136042|135842|135986|135786|136133.5|135933.5|135977|135777|224
1696297500000|2023-10-03 01:45:00|135987.5|135787.5|136016|135816|136041|135841|135986|135786|117
1696297800000|2023-10-03 01:50:00|136015|135815|135997.5|135797.5|136039.5|135839.5|135989.5|135789.5|148
1696298100000|2023-10-03 01:55:00|135997|135797|136016|135816|136042|135842|135987|135787|164
1696298400000|2023-10-03 02:00:00|136016.5|135816.5|136023|135823|136028|135828|136011|135811|134
1696298700000|2023-10-03 02:05:00|136023.5|135823.5|136020.5|135820.5|136027.5|135827.5|135993.5|135793.5|161
1696299000000|2023-10-03 02:10:00|136022.5|135822.5|135979|135779|136029|135829|135976|135776|153
1696299300000|2023-10-03 02:15:00|135979.5|135779.5|135997|135797|136002|135802|135960.5|135760.5|172
1696299600000|2023-10-03 02:20:00|135998|135798|136019|135819|136029.5|135829.5|135990|135790|80
1696299900000|2023-10-03 02:25:00|136019.5|135819.5|136033|135833|136033.5|135833.5|136013|135813|61
1696300200000|2023-10-03 02:30:00|136032.5|135832.5|136055.5|135855.5|136056|135856|136031.5|135831.5|80
1696300500000|2023-10-03 02:35:00|136056|135856|136064|135864|136075.5|135875.5|136023.5|135823.5|106
1696300800000|2023-10-03 02:40:00|136065|135865|136067.5|135867.5|136075|135875|136057|135857|109
1696301100000|2023-10-03 02:45:00|136067|135867|136064.5|135864.5|136072|135872|136060|135860|61
1696301400000|2023-10-03 02:50:00|136065|135865|136068.5|135868.5|136068.5|135868.5|136060|135860|37
1696301700000|2023-10-03 02:55:00|136069.5|135869.5|136065.5|135865.5|136085.5|135885.5|136063|135863|66
1696302000000|2023-10-03 03:00:00|136063.5|135863.5|136078|135878|136095|135895|136062.5|135862.5|135
1696302300000|2023-10-03 03:05:00|136077.5|135877.5|136064|135864|136080|135880|136062|135862|65
1696302600000|2023-10-03 03:10:00|136065|135865|136070|135870|136074.5|135874.5|136061|135861|49
1696302900000|2023-10-03 03:15:00|136071|135871|136081|135881|136081|135881|136064.5|135864.5|62
1696303200000|2023-10-03 03:20:00|136080|135880|136048|135848|136083.5|135883.5|136032|135832|115
1696303500000|2023-10-03 03:25:00|136046.5|135846.5|136039.5|135839.5|136057.5|135857.5|136039|135839|31
1696303800000|2023-10-03 03:30:00|136039|135839|135970|135770|136063|135863|135968.5|135768.5|177
1696304100000|2023-10-03 03:35:00|135971.5|135771.5|135938|135738|135980.5|135780.5|135905|135705|209
1696304400000|2023-10-03 03:40:00|135932.5|135732.5|135923.5|135723.5|135951|135751|135920|135720|192
1696304700000|2023-10-03 03:45:00|135941|135741|136040.5|135840.5|136050|135850|135922.5|135722.5|188
1696305000000|2023-10-03 03:50:00|136041|135841|135999.5|135799.5|136061.5|135861.5|135990.5|135790.5|159
1696305300000|2023-10-03 03:55:00|136000.5|135800.5|136024|135824|136042.5|135842.5|136000.5|135800.5|98
1696305600000|2023-10-03 04:00:00|136023.5|135823.5|136033|135833|136043.5|135843.5|136018.5|135818.5|70
1696305900000|2023-10-03 04:05:00|136032.5|135832.5|136036|135836|136041.5|135841.5|136020.5|135820.5|51
1696306200000|2023-10-03 04:10:00|136036.5|135836.5|136100.5|135900.5|136101|135901|135987.5|135818|143
1696306500000|2023-10-03 04:15:00|136101|135901|136085|135885|136106|135906|136055|135855|135
1696306800000|2023-10-03 04:20:00|136084|135884|136078|135878|136085.5|135885.5|136068.5|135868.5|179
1696307100000|2023-10-03 04:25:00|136079|135879|136092.5|135892.5|136102.5|135902.5|136079|135879|63
1696307400000|2023-10-03 04:30:00|136092|135892|136094.5|135894.5|136094.5|135894.5|136085|135885|18
1696307700000|2023-10-03 04:35:00|136095|135895|136091|135891|136095|135895|136090.5|135890.5|6
1696308000000|2023-10-03 04:40:00|136091.5|135891.5|136105|135905|136105|135905|136090.5|135890.5|23
1696308300000|2023-10-03 04:45:00|136104.5|135904.5|136104|135904|136115|135915|136088|135888|66
1696308600000|2023-10-03 04:50:00|136103.5|135903.5|136104.5|135904.5|136113|135913|136098.5|135898.5|24
1696308900000|2023-10-03 04:55:00|136105.5|135905.5|136106|135906|136110|135910|136105.5|135905.5|15
1696309200000|2023-10-03 05:00:00|136107.5|135907.5|136090|135890|136127|135927|136084.5|135884.5|147
1696309500000|2023-10-03 05:05:00|136088|135888|136125|135925|136132.5|135932.5|136086|135886|108
1696309800000|2023-10-03 05:10:00|136124.5|135924.5|136131.5|135931.5|136137|135937|136114.5|135914.5|83
1696310100000|2023-10-03 05:15:00|136132|135932|136112.5|135912.5|136135.5|135935.5|136089|135889|66
1696310400000|2023-10-03 05:20:00|136111.5|135911.5|136160.5|135960.5|136160.5|135960.5|136104|135904|79
1696310700000|2023-10-03 05:25:00|136169.5|135969.5|136174.5|135974.5|136178|135978|136160.5|135960.5|57
1696311000000|2023-10-03 05:30:00|136174|135974|136179|135979|136188.5|136038.5|136125.5|135974|62
1696311300000|2023-10-03 05:35:00|136179.5|135979.5|136173.5|135973.5|136180|135980|136160|135960|62
1696311600000|2023-10-03 05:40:00|136174|135974|136161|135961|136179.5|135979.5|136147|135947|93
1696311900000|2023-10-03 05:45:00|136160.5|135960.5|136169.5|135969.5|136173.5|135973.5|136155.5|135955.5|75
1696312200000|2023-10-03 05:50:00|136169|135969|136182.5|135982.5|136182.5|135982.5|136168.5|135968.5|69
1696312500000|2023-10-03 05:55:00|136183|135983|136146.5|136046.5|136192.5|136046.5|136143|135943|113
1696312800000|2023-10-03 06:00:00|136141.5|136041.5|136161.5|135961.5|136190.5|136041.5|136140.5|135961.5|75
1696313100000|2023-10-03 06:05:00|136162|135962|136072.5|135872.5|136163.5|135963.5|136072.5|135872.5|58
1696313400000|2023-10-03 06:10:00|136071.5|135871.5|136037.5|135837.5|136071.5|135871.5|136035.5|135835.5|94
1696313700000|2023-10-03 06:15:00|136044.5|135844.5|135942.5|135742.5|136044.5|135844.5|135881.5|135681.5|111
1696314000000|2023-10-03 06:20:00|135942|135742|135986.5|135786.5|136001|135801|135940|135740|85
1696314300000|2023-10-03 06:25:00|135992|135792|135987.5|135787.5|135993|135793|135977|135777|128
1696314600000|2023-10-03 06:30:00|135988|135788|135969|135769|135993|135793|135969|135769|82
1696314900000|2023-10-03 06:35:00|135971.5|135771.5|135975.5|135775.5|135998|135798|135962|135762|62
1696315200000|2023-10-03 06:40:00|135975|135775|135944|135744|135990.5|135790.5|135933.5|135733.5|105
1696315500000|2023-10-03 06:45:00|135943.5|135743.5|135953|135753|135953|135753|135932|135732|52
1696315800000|2023-10-03 06:50:00|135952|135752|135914.5|135714.5|135952|135752|135914.5|135714.5|86
1696316100000|2023-10-03 06:55:00|135915|135715|135888.5|135688.5|135928.5|135728.5|135888|135688|94
1696316400000|2023-10-03 07:00:00|135889|135689|135848.5|135648.5|135889.5|135689.5|135799.5|135599.5|141
1696316700000|2023-10-03 07:05:00|135852|135652|135925|135725|135945.5|135745.5|135852|135652|117
1696317000000|2023-10-03 07:10:00|135926|135726|135939|135739|135957|135757|135926|135726|79
1696317300000|2023-10-03 07:15:00|135934|135734|135930|135730|135936.5|135736.5|135917|135717|82
1696317600000|2023-10-03 07:20:00|135927.5|135727.5|135938.5|135738.5|135945|135745|135926.5|135726.5|71
1696317900000|2023-10-03 07:25:00|135938|135738|135940.5|135740.5|135952|135752|135929.5|135729.5|102
1696318200000|2023-10-03 07:30:00|135941.5|135741.5|135956.5|135756.5|135965.5|135765.5|135909|135709|86
1696318500000|2023-10-03 07:35:00|135956|135756|135944.5|135744.5|135983.5|135783.5|135922.5|135722.5|92
1696318800000|2023-10-03 07:40:00|135945.5|135745.5|135929|135729|135966.5|135766.5|135922.5|135722.5|85
1696319100000|2023-10-03 07:45:00|135928.5|135728.5|135840|135640|135928.5|135728.5|135808.5|135608.5|106
1696319400000|2023-10-03 07:50:00|135840.5|135640.5|135855|135655|135860|135660|135840.5|135640.5|112
1696319700000|2023-10-03 07:55:00|135854.5|135654.5|135830.5|135630.5|135854.5|135654.5|135827.5|135627.5|50
1696320000000|2023-10-03 08:00:00|135831|135631|135751|135551|135831.5|135631.5|135751|135551|60
1696320300000|2023-10-03 08:05:00|135750.5|135550.5|135696|135496|135766.5|135566.5|135695.5|135495.5|87
1696320600000|2023-10-03 08:10:00|135695.5|135495.5|135657.5|135457.5|135695.5|135495.5|135642.5|135442.5|105
1696320900000|2023-10-03 08:15:00|135658.5|135458.5|135655|135455|135689.5|135489.5|135653.5|135453.5|68
1696321200000|2023-10-03 08:20:00|135654.5|135454.5|135702|135502|135710.5|135510.5|135646|135446|60
1696321500000|2023-10-03 08:25:00|135701|135501|135733.5|135533.5|135746.5|135546.5|135693.5|135493.5|67
1696321800000|2023-10-03 08:30:00|135734.5|135534.5|135730.5|135530.5|135745.5|135545.5|135720|135520|76
1696322100000|2023-10-03 08:35:00|135730|135530|135730|135530|135744|135544|135729.5|135529.5|143
1696322400000|2023-10-03 08:40:00|135728.5|135528.5|135779.5|135579.5|135780.5|135580.5|135720|135520|127
1696322700000|2023-10-03 08:45:00|135778.5|135578.5|135785|135585|135786|135586|135777.5|135577.5|58
1696323000000|2023-10-03 08:50:00|135785.5|135585.5|135754.5|135554.5|135794.5|135594.5|135754|135554|52
1696323300000|2023-10-03 08:55:00|135753.5|135553.5|135751.5|135551.5|135757|135557|135751.5|135551.5|53
1696323600000|2023-10-03 09:00:00|135750.5|135550.5|135807.5|135607.5|135812|135612|135746|135546|111
1696323900000|2023-10-03 09:05:00|135808|135608|135825|135625|135830.5|135630.5|135799.5|135599.5|95
1696324200000|2023-10-03 09:10:00|135824.5|135624.5|135773|135673|135825|135681.5|135773|135624.5|22
1696324500000|2023-10-03 09:15:00|135772.5|135672.5|135841.5|135641.5|135844|135673.5|135772.5|135630.5|28
1696324800000|2023-10-03 09:20:00|135842|135642|135852.5|135652.5|135854|135654|135834|135634|37
1696325100000|2023-10-03 09:25:00|135853|135653|135812|135712|135859.5|135712.5|135811|135648.5|25
1696325400000|2023-10-03 09:30:00|135812.5|135712.5|135835|135735|135835|135735|135812.5|135712.5|39
1696325700000|2023-10-03 09:35:00|135834.5|135734.5|135875|135675|135889|135754|135833.5|135675|43
1696326000000|2023-10-03 09:40:00|135872.5|135672.5|135914|135714|135918.5|135766.5|135866|135666|73
1696326300000|2023-10-03 09:45:00|135920.5|135720.5|135917.5|135717.5|135927|135727|135916|135716|34
1696326600000|2023-10-03 09:50:00|135917|135717|135899.5|135699.5|135917|135717|135898|135698|47
1696326900000|2023-10-03 09:55:00|135899|135699|135889|135689|135906.5|135706.5|135888.5|135688.5|39
1696327200000|2023-10-03 10:00:00|135888.5|135688.5|135870|135670|135889.5|135689.5|135854|135654|70
1696327500000|2023-10-03 10:05:00|135869.5|135669.5|135862.5|135662.5|135869.5|135722|135807|135647.5|78
1696327800000|2023-10-03 10:10:00|135863.5|135663.5|135875.5|135675.5|135876|135676|135863.5|135663.5|32
1696328100000|2023-10-03 10:15:00|135876.5|135676.5|135871|135671|135877.5|135677.5|135871|135671|36
1696328400000|2023-10-03 10:20:00|135871.5|135671.5|135866|135666|135872.5|135672.5|135863|135663|23
1696328700000|2023-10-03 10:25:00|135866.5|135666.5|135860.5|135660.5|135868.5|135668.5|135860.5|135660.5|18
1696329000000|2023-10-03 10:30:00|135860|135660|135818.5|135618.5|135865|135665|135794.5|135594.5|69
1696329300000|2023-10-03 10:35:00|135819|135619|135828.5|135628.5|135831|135631|135819|135619|48
1696329600000|2023-10-03 10:40:00|135829.5|135629.5|135844.5|135644.5|135844.5|135644.5|135829.5|135629.5|23
1696329900000|2023-10-03 10:45:00|135844|135644|135850|135650|135850|135650|135843.5|135643.5|9
1696330200000|2023-10-03 10:50:00|135850.5|135650.5|135851|135651|135852|135652|135850|135650|13
1696330500000|2023-10-03 10:55:00|135851.5|135651.5|135852|135652|135852.5|135652.5|135851|135651|12
1696330800000|2023-10-03 11:00:00|135852.5|135652.5|135901|135701|135901|135701|135849|135649|80
1696331100000|2023-10-03 11:05:00|135901.5|135701.5|135973|135773|136001|135801|135900.5|135700.5|66
1696331400000|2023-10-03 11:10:00|135973.5|135773.5|136049.5|135849.5|136217|135951|135968.5|135768.5|202
1696331700000|2023-10-03 11:15:00|136051|135851|136035|135835|136062|135862|136029|135829|115
1696332000000|2023-10-03 11:20:00|136035.5|135835.5|136047|135847|136051|135851|136029|135829|50
1696332300000|2023-10-03 11:25:00|136046.5|135846.5|136087|135887|136094.5|135894.5|136046|135846|119
1696332600000|2023-10-03 11:30:00|136086.5|135886.5|136010.5|135810.5|136090.5|135890.5|135945|135745|112
1696332900000|2023-10-03 11:35:00|136011|135811|136029|135829|136046.5|135846.5|136008|135808|81
1696333200000|2023-10-03 11:40:00|136028.5|135828.5|135968.5|135768.5|136028.5|135828.5|135967|135767|64
1696333500000|2023-10-03 11:45:00|135969|135769|135994|135794|136008.5|135808.5|135961.5|135761.5|73
1696333800000|2023-10-03 11:50:00|135993.5|135793.5|135988.5|135788.5|136017|135817|135987.5|135787.5|74
1696334100000|2023-10-03 11:55:00|135988|135788|135994|135794|135996|135796|135958.5|135758.5|80
1696334400000|2023-10-03 12:00:00|135994.5|135794.5|136019.5|135819.5|136019.5|135819.5|135990.5|135790.5|62
1696334700000|2023-10-03 12:05:00|136020|135820|136036|135836|136079|135879|136019.5|135819.5|60
1696335000000|2023-10-03 12:10:00|136035.5|135835.5|135984|135784|136035.5|135835.5|135963.5|135763.5|95
1696335300000|2023-10-03 12:15:00|135984.5|135784.5|135998.5|135798.5|136011|135811|135984.5|135784.5|55
1696335600000|2023-10-03 12:20:00|135997.5|135797.5|135980|135780|135997.5|135797.5|135972.5|135772.5|98
1696335900000|2023-10-03 12:25:00|135980.5|135780.5|135992.5|135792.5|135992.5|135792.5|135980.5|135780.5|22
1696336200000|2023-10-03 12:30:00|135992|135792|136022.5|135822.5|136022.5|135822.5|135991.5|135791.5|20
1696336500000|2023-10-03 12:35:00|136022|135822|136006.5|135806.5|136042|135842|136004.5|135804.5|84
1696336800000|2023-10-03 12:40:00|136001|135801|136004.5|135804.5|136009|135809|135984|135784|81
1696337100000|2023-10-03 12:45:00|136005|135805|136017.5|135817.5|136017.5|135817.5|135977.5|135777.5|95
1696337400000|2023-10-03 12:50:00|136016.5|135816.5|136032|135832|136091|135891|136016.5|135816.5|123
1696337700000|2023-10-03 12:55:00|136032.5|135832.5|136077|135877|136077.5|135877.5|136032|135832|26
1696338000000|2023-10-03 13:00:00|136076|135876|135955.5|135755.5|136077|135877|135949.5|135749.5|74
1696338300000|2023-10-03 13:05:00|135959|135759|135959.5|135759.5|135970|135770|135949.5|135749.5|77
1696338600000|2023-10-03 13:10:00|135960.5|135760.5|136052|135852|136052|135852|135959|135759|86
1696338900000|2023-10-03 13:15:00|136052.5|135852.5|136061.5|135861.5|136066.5|135866.5|136052|135852|50
1696339200000|2023-10-03 13:20:00|136062|135862|136062|135862|136064.5|135864.5|136060|135860|32
1696339500000|2023-10-03 13:25:00|136061.5|135861.5|136064.5|135864.5|136097|135897|136030|135830|96
1696339800000|2023-10-03 13:30:00|136065|135865|136056.5|135856.5|136075.5|135875.5|136055|135855|55
1696340100000|2023-10-03 13:35:00|136058|135858|135982.5|135782.5|136061|135861|135982.5|135782.5|102
1696340400000|2023-10-03 13:40:00|135983|135783|135919.5|135719.5|135983|135783|135885.5|135685.5|121
1696340700000|2023-10-03 13:45:00|135919|135719|135925|135725|135947|135747|135916.5|135716.5|94
1696341000000|2023-10-03 13:50:00|135926.5|135726.5|135946|135746|135946|135746|135837.5|135663.5|123
1696341300000|2023-10-03 13:55:00|135945.5|135745.5|136013|135667|136018|135773|135901.5|135663|119
1696341600000|2023-10-03 14:00:00|136011|135665|136129.5|135929.5|136154.5|135954.5|136010|135664|155
1696341900000|2023-10-03 14:05:00|136130|135930|136199|135999|136222|136022|136119.5|135919.5|191
1696342200000|2023-10-03 14:10:00|136198|135998|135956.5|135596.5|136207|136007|135855|135495|364
1696342500000|2023-10-03 14:15:00|135957|135597|135974|135614|136121|135761|135957|135597|308
1696342800000|2023-10-03 14:20:00|135973.5|135613.5|135915|135555|135977.5|135617.5|135890|135530|209
1696343100000|2023-10-03 14:25:00|135914.5|135554.5|136021|135821|136043.5|135843.5|135873|135544.5|229
1696343400000|2023-10-03 14:30:00|136022.5|135822.5|136058|135858|136091.5|135891.5|136010.5|135810.5|143
1696343700000|2023-10-03 14:35:00|136058.5|135858.5|135917.5|135717.5|136058.5|135858.5|135851|135651|241
1696344000000|2023-10-03 14:40:00|135915|135715|135890.5|135690.5|135972|135772|135879.5|135679.5|145
1696344300000|2023-10-03 14:45:00|135891.5|135691.5|135932|135732|135953.5|135753.5|135887.5|135687.5|149
1696344600000|2023-10-03 14:50:00|135932.5|135732.5|136070.5|135870.5|136098|135898|135932.5|135732.5|113
1696344900000|2023-10-03 14:55:00|136071.5|135871.5|136029.5|135829.5|136120.5|135920.5|135987|135787|169
1696345200000|2023-10-03 15:00:00|136030|135830|136079.5|135879.5|136100.5|135900.5|136017|135817|128
1696345500000|2023-10-03 15:05:00|136079|135879|136045|135845|136117.5|135917.5|136025|135825|118
1696345800000|2023-10-03 15:10:00|136044.5|135844.5|136181|135981|136187.5|135987.5|136044|135844|129
1696346100000|2023-10-03 15:15:00|136180.5|135980.5|136136|135936|136182|135982|136135.5|135935.5|62
1696346400000|2023-10-03 15:20:00|136135.5|135935.5|136010.5|135810.5|136136.5|135936.5|135973.5|135773.5|96
1696346700000|2023-10-03 15:25:00|136011|135811|136023.5|135823.5|136113.5|135913.5|136011|135811|100
1696347000000|2023-10-03 15:30:00|136023|135823|136047|135847|136059|135859|136015|135809|128
1696347300000|2023-10-03 15:35:00|136046.5|135846.5|136098.5|135898.5|136103|135903|136044.5|135844.5|102
1696347600000|2023-10-03 15:40:00|136093.5|135893.5|136083.5|135883.5|136093.5|135893.5|136082.5|135882.5|11
1696347900000|2023-10-03 15:45:00|136092|135892|136090|135890|136101.5|135901.5|136065|135865|45
1696348200000|2023-10-03 15:50:00|136080.5|135880.5|136065.5|135865.5|136080.5|135880.5|136065.5|135865.5|28
1696348500000|2023-10-03 15:55:00|136065|135865|136042|135842|136065.5|135865.5|136019|135819|54
1696348800000|2023-10-03 16:00:00|136041.5|135841.5|135937.5|135737.5|136042.5|135842.5|135933|135733|87
1696349100000|2023-10-03 16:05:00|135938|135738|135977|135777|135981|135781|135931|135731|100
1696349400000|2023-10-03 16:10:00|135976.5|135776.5|136016.5|135816.5|136061|135861|135976.5|135776.5|112
1696349700000|2023-10-03 16:15:00|136017|135817|135998|135798|136021|135821|135966.5|135766.5|90
1696350000000|2023-10-03 16:20:00|135998.5|135798.5|136021|135821|136023.5|135823.5|135957.5|135757.5|90
1696350300000|2023-10-03 16:25:00|136019|135819|136022|135822|136028|135828|136015|135815|55
1696350600000|2023-10-03 16:30:00|136022.5|135822.5|136005|135805|136023|135823|135996.5|135796.5|35
1696350900000|2023-10-03 16:35:00|136007|135807|136025|135825|136025.5|135825.5|136007|135807|34
1696351200000|2023-10-03 16:40:00|136025.5|135825.5|136049|135849|136051|135851|136025|135825|26
1696351500000|2023-10-03 16:45:00|136049.5|135849.5|136057|135857|136076|135876|136038.5|135838.5|61
1696351800000|2023-10-03 16:50:00|136056.5|135856.5|136051.5|135851.5|136056.5|135856.5|136037.5|135837.5|43
1696352100000|2023-10-03 16:55:00|136051|135851|136042.5|135842.5|136051|135851|136042.5|135842.5|16
1696352400000|2023-10-03 17:00:00|136041.5|135841.5|136029|135829|136041.5|135841.5|136028.5|135828.5|25
1696352700000|2023-10-03 17:05:00|136028.5|135828.5|136011.5|135811.5|136029.5|135829.5|136011|135811|21
1696353000000|2023-10-03 17:10:00|136011|135811|136014|135814|136016.5|135816.5|136011|135811|19
1696353300000|2023-10-03 17:15:00|136014.5|135814.5|136013.5|135813.5|136017.5|135817.5|136011.5|135811.5|42
1696353600000|2023-10-03 17:20:00|136016.5|135816.5|136012.5|135812.5|136016.5|135816.5|136006.5|135806.5|30
1696353900000|2023-10-03 17:25:00|136013.5|135813.5|136019|135819|136023|135823|136007.5|135807.5|38
1696354200000|2023-10-03 17:30:00|136017.5|135817.5|136037.5|135837.5|136041|135841|136012.5|135812.5|45
1696354500000|2023-10-03 17:35:00|136038|135838|136075.5|135875.5|136076.5|135876.5|136038|135838|42
1696354800000|2023-10-03 17:40:00|136076.5|135876.5|136078|135878|136078.5|135878.5|136076.5|135876.5|6
1696355100000|2023-10-03 17:45:00|136079|135879|136078.5|135878.5|136081.5|135881.5|136077|135877|35
1696355400000|2023-10-03 17:50:00|136079|135879|136079.5|135879.5|136080.5|135880.5|136078.5|135878.5|10
1696355700000|2023-10-03 17:55:00|136080|135880|136133.5|135933.5|136133.5|135933.5|136078.5|135878.5|34
1696356000000|2023-10-03 18:00:00|136134|135934|136203.5|136003.5|136204|136004|136133|135933|70
1696356300000|2023-10-03 18:05:00|136202.5|136002.5|136172.5|135972.5|136203|136003|136171|135971|57
1696356600000|2023-10-03 18:10:00|136173|135973|136197|135997|136197.5|135997.5|136170.5|135970.5|37
1696356900000|2023-10-03 18:15:00|136196.5|135996.5|136196|135996|136201.5|136001.5|136190|135990|36
1696357200000|2023-10-03 18:20:00|136196.5|135996.5|136176|135976|136198|135998|136170.5|135970.5|43
1696357500000|2023-10-03 18:25:00|136175.5|135975.5|136164|135964|136186|135986|136164|135964|51
1696357800000|2023-10-03 18:30:00|136164.5|135964.5|136138.5|135938.5|136168.5|135968.5|136138|135938|112
1696358100000|2023-10-03 18:35:00|136138|135938|136085.5|135885.5|136139|135939|136085|135885|48
1696358400000|2023-10-03 18:40:00|136085|135885|136074.5|135874.5|136085.5|135885.5|136074|135874|44
1696358700000|2023-10-03 18:45:00|136074|135874|136071|135871|136078|135878|136068.5|135868.5|25
1696359000000|2023-10-03 18:50:00|136072.5|135872.5|136046|135846|136073.5|135873.5|136044|135844|84
1696359300000|2023-10-03 18:55:00|136046.5|135846.5|136038|135838|136052.5|135852.5|136026.5|135826.5|74
1696359600000|2023-10-03 19:00:00|136039|135839|136047.5|135847.5|136050|135850|136039|135839|32
1696359900000|2023-10-03 19:05:00|136045.5|135845.5|136058.5|135858.5|136064.5|135864.5|136040|135840|65
1696360200000|2023-10-03 19:10:00|136058|135858|136046.5|135846.5|136059.5|135859.5|136014.5|135814.5|51
1696360500000|2023-10-03 19:15:00|136047|135847|136046.5|135846.5|136047|135847|136043|135843|26
1696360800000|2023-10-03 19:20:00|136047|135847|136025|135825|136047|135847|136015.5|135815.5|42
1696361100000|2023-10-03 19:25:00|136025.5|135825.5|136024|135824|136031|135831|136020|135820|57
1696361400000|2023-10-03 19:30:00|136022.5|135822.5|136053|135853|136055|135855|136022.5|135822.5|77
1696361700000|2023-10-03 19:35:00|136053.5|135853.5|136053|135853|136061.5|135861.5|136053|135853|27
1696362000000|2023-10-03 19:40:00|136053.5|135853.5|136051.5|135851.5|136062.5|135862.5|136051|135851|45
1696362300000|2023-10-03 19:45:00|136051|135851|136058|135858|136058|135858|136049.5|135849.5|24
1696362600000|2023-10-03 19:50:00|136048|135848|136097|135897|136102.5|135902.5|136037.5|135837.5|78
1696362900000|2023-10-03 19:55:00|136096.5|135896.5|136077|135877|136099.5|135899.5|136071|135871|60
1696377600000|2023-10-04 00:00:00|136144|135784|135922|135722|136144|135784|135837|135554.5|412
1696377900000|2023-10-04 00:05:00|135922.5|135722.5|136121|135921|136148.5|135981.5|135915|135715|625
1696378200000|2023-10-04 00:10:00|136115|135915|136007.5|135907.5|136127.5|135941|135992|135806.5|572
1696378500000|2023-10-04 00:15:00|136058.5|135858.5|136021.5|135821.5|136080|135909|135946.5|135768|634
1696378800000|2023-10-04 00:20:00|136023|135823|136052|135852|136086.5|135888|135973|135773|576
1696379100000|2023-10-04 00:25:00|136047.5|135847.5|135933|135833|136051.5|135877.5|135900.5|135760|405
1696379400000|2023-10-04 00:30:00|135932.5|135832.5|135780.5|135680.5|135945.5|135838|135754.5|135621|438
1696379700000|2023-10-04 00:35:00|135781|135681|135664.5|135564.5|135799.5|135699.5|135634|135503|391
1696380000000|2023-10-04 00:40:00|135660.5|135560.5|135671|135571|135729.5|135599.5|135632|135482.5|335
1696380300000|2023-10-04 00:45:00|135675.5|135575.5|135681.5|135581.5|135734.5|135634.5|135623.5|135478.5|371
1696380600000|2023-10-04 00:50:00|135682.5|135582.5|135751.5|135651.5|135786|135686|135641|135541|405
1696380900000|2023-10-04 00:55:00|135752|135652|135686.5|135586.5|135782.5|135653.5|135676.5|135573.5|338
1696381200000|2023-10-04 01:00:00|135687.5|135587.5|135785.5|135685.5|135796.5|135696.5|135678.5|135578.5|354
1696381500000|2023-10-04 01:05:00|135789|135689|135844|135744|135853.5|135753.5|135764.5|135664.5|333
1696381800000|2023-10-04 01:10:00|135843.5|135743.5|135787.5|135687.5|135844.5|135744.5|135776|135676|289
1696382100000|2023-10-04 01:15:00|135790|135690|135800.5|135700.5|135875|135733|135752.5|135652.5|284
1696382400000|2023-10-04 01:20:00|135801.5|135701.5|135874|135774|135929.5|135784.5|135789.5|135689.5|291
1696382700000|2023-10-04 01:25:00|135886|135786|135844.5|135744.5|135886|135786|135818|135718|284
1696383000000|2023-10-04 01:30:00|135846.5|135746.5|135946.5|135846.5|135961|135861|135846.5|135706|477
1696383300000|2023-10-04 01:35:00|135947.5|135847.5|135947|135847|135991.5|135891.5|135929|135829|356
1696383600000|2023-10-04 01:40:00|135946.5|135846.5|136051|135951|136067|135967|135940.5|135840.5|333
1696383900000|2023-10-04 01:45:00|136050.5|135950.5|135969.5|135869.5|136112|136012|135959.5|135859.5|393
1696384200000|2023-10-04 01:50:00|135970.5|135870.5|135985.5|135885.5|135999|135899|135945.5|135845.5|359
1696384500000|2023-10-04 01:55:00|135982|135882|135927.5|135827.5|135982|135882|135910.5|135810.5|323
1696384800000|2023-10-04 02:00:00|135926|135826|135992.5|135892.5|136015|135915|135921|135821|314
1696385100000|2023-10-04 02:05:00|135995|135895|135917|135817|136011|135911|135907|135807|286
1696385400000|2023-10-04 02:10:00|135917.5|135817.5|135941.5|135841.5|135949|135849|135910.5|135810.5|229
1696385700000|2023-10-04 02:15:00|135938|135838|135878.5|135778.5|135969.5|135869.5|135872.5|135772.5|217
1696386000000|2023-10-04 02:20:00|135875|135775|135850|135750|135900|135800|135833|135733|281
1696386300000|2023-10-04 02:25:00|135852|135752|135966.5|135866.5|135970|135870|135852|135752|278
1696386600000|2023-10-04 02:30:00|135967.5|135867.5|135952|135852|135982.5|135882.5|135952|135852|255
1696386900000|2023-10-04 02:35:00|135958.5|135858.5|135980|135880|136027|135927|135958.5|135858.5|173
1696387200000|2023-10-04 02:40:00|135979.5|135879.5|135970.5|135870.5|135986|135886|135926|135826|224
1696387500000|2023-10-04 02:45:00|135970|135870|136004|135904|136017.5|135917.5|135969.5|135869.5|170
1696387800000|2023-10-04 02:50:00|136002|135902|136006|135906|136043.5|135943.5|135979|135879|264
1696388100000|2023-10-04 02:55:00|136004.5|135904.5|135993|135893|136008.5|135908.5|135957.5|135857.5|161
1696388400000|2023-10-04 03:00:00|135994|135894|136017|135917|136043|135943|135993|135893|200
1696388700000|2023-10-04 03:05:00|136016|135916|135963|135863|136023|135923|135939.5|135839.5|218
1696389000000|2023-10-04 03:10:00|135965.5|135865.5|135857|135757|135973.5|135873.5|135851.5|135751.5|272
1696389300000|2023-10-04 03:15:00|135857.5|135757.5|135902|135802|135919.5|135819.5|135850.5|135750.5|227
1696389600000|2023-10-04 03:20:00|135901|135801|135873.5|135773.5|135917|135817|135869|135769|237
1696389900000|2023-10-04 03:25:00|135877|135777|135900.5|135800.5|135915|135815|135859|135759|213
1696390200000|2023-10-04 03:30:00|135899.5|135799.5|135927|135827|135933|135833|135860|135760|179
1696390500000|2023-10-04 03:35:00|135926.5|135826.5|135973.5|135873.5|135986.5|135886.5|135926.5|135826.5|198
1696390800000|2023-10-04 03:40:00|135972.5|135872.5|135970.5|135870.5|135991|135891|135958.5|135858.5|200
1696391100000|2023-10-04 03:45:00|135970|135870|135989.5|135889.5|136002|135902|135963.5|135863.5|206
1696391400000|2023-10-04 03:50:00|135989|135889|135997|135897|136021.5|135921.5|135982|135882|144
1696391700000|2023-10-04 03:55:00|135996.5|135896.5|136030.5|135930.5|136051|135951|135984|135884|183
1696392000000|2023-10-04 04:00:00|136030|135930|136058|135958|136059|135959|136027.5|135927.5|174
1696392300000|2023-10-04 04:05:00|136057|135957|136012.5|135912.5|136080|135980|136011.5|135911.5|169
1696392600000|2023-10-04 04:10:00|136003.5|135903.5|135948.5|135848.5|136009.5|135909.5|135932|135832|258
1696392900000|2023-10-04 04:15:00|135948|135848|135899.5|135799.5|135963.5|135863.5|135886.5|135786.5|257
1696393200000|2023-10-04 04:20:00|135899|135799|135951.5|135851.5|135953|135853|135873.5|135773.5|212
1696393500000|2023-10-04 04:25:00|135951|135851|135980|135880|135992|135892|135949|135849|154
1696393800000|2023-10-04 04:30:00|135979.5|135879.5|135969.5|135869.5|135983|135883|135963|135863|150
1696394100000|2023-10-04 04:35:00|135969|135869|135914|135814|135969|135869|135913|135813|218
1696394400000|2023-10-04 04:40:00|135913|135813|135923.5|135823.5|135923.5|135823.5|135889.5|135789.5|181
1696394700000|2023-10-04 04:45:00|135923|135823|135954.5|135854.5|135966|135866|135919|135819|233
1696395000000|2023-10-04 04:50:00|135954|135854|135874|135774|135954|135854|135870|135770|318
1696395300000|2023-10-04 04:55:00|135872.5|135772.5|135886.5|135786.5|135917|135817|135848.5|135748.5|231
1696395600000|2023-10-04 05:00:00|135881.5|135781.5|135942|135842|135942.5|135842.5|135866|135766|252
1696395900000|2023-10-04 05:05:00|135944|135844|135946|135846|135958.5|135858.5|135914.5|135814.5|203
1696396200000|2023-10-04 05:10:00|135947|135847|135918.5|135818.5|135950.5|135850.5|135863.5|135763.5|253
1696396500000|2023-10-04 05:15:00|135916.5|135816.5|135942|135842|135966|135866|135908.5|135808.5|246
1696396800000|2023-10-04 05:20:00|135942.5|135842.5|135898.5|135798.5|135961|135861|135865.5|135765.5|247
1696397100000|2023-10-04 05:25:00|135894.5|135794.5|135918.5|135818.5|135931|135831|135893|135793|167
1696397400000|2023-10-04 05:30:00|135917.5|135817.5|135917.5|135817.5|135923|135823|135866|135766|245
1696397700000|2023-10-04 05:35:00|135916.5|135816.5|135938.5|135838.5|135970|135870|135912.5|135812.5|180
1696398000000|2023-10-04 05:40:00|135937.5|135837.5|135915|135815|135974|135874|135912|135812|201
1696398300000|2023-10-04 05:45:00|135914.5|135814.5|135918.5|135818.5|135937|135837|135884|135784|277
1696398600000|2023-10-04 05:50:00|135917|135817|135865|135765|135928.5|135828.5|135856|135756|254
1696398900000|2023-10-04 05:55:00|135863.5|135763.5|135872|135772|135883.5|135783.5|135819|135719|326
1696399200000|2023-10-04 06:00:00|135873|135773|135882|135782|135892|135792|135855|135755|257
1696399500000|2023-10-04 06:05:00|135883|135783|135960.5|135860.5|135983|135883|135881|135781|245
1696399800000|2023-10-04 06:10:00|135960|135860|135953|135853|135983.5|135883.5|135935.5|135835.5|229
1696400100000|2023-10-04 06:15:00|135952.5|135852.5|136070|135970|136071|135971|135942|135842|320
1696400400000|2023-10-04 06:20:00|136069|135969|136104.5|136004.5|136153|136053|136069|135969|314
1696400700000|2023-10-04 06:25:00|136103.5|136003.5|136197|136097|136267|136124|136103.5|135994|334
1696401000000|2023-10-04 06:30:00|136197.5|136097.5|136089.5|135989.5|136220|136120|136086|135932.5|292
1696401300000|2023-10-04 06:35:00|136090|135990|136217.5|136017.5|136217.5|136077.5|136090|135931.5|66
1696401600000|2023-10-04 06:40:00|136218|136018|136116|136016|136220|136021|136115.5|135970.5|67
1696401900000|2023-10-04 06:45:00|136105|136005|136147|135947|136155|136008.5|136104|135929.5|76
1696402200000|2023-10-04 06:50:00|136147.5|135947.5|136258.5|136058.5|136267|136067|136127|135947.5|171
1696402500000|2023-10-04 06:55:00|136259.5|136059.5|136103|135903|136261|136061|136056.5|135896|125
1696402800000|2023-10-04 07:00:00|136108|135908|136100.5|135900.5|136126|135926|136095|135895|143
1696403100000|2023-10-04 07:05:00|136098|135898|136114|135914|136120.5|135920.5|136059|135859|136
1696403400000|2023-10-04 07:10:00|136113.5|135913.5|136066.5|135866.5|136121|135921|136043|135843|121
1696403700000|2023-10-04 07:15:00|136067.5|135867.5|135999|135799|136070.5|135870.5|135986|135786|157
1696404000000|2023-10-04 07:20:00|135990.5|135790.5|136037.5|135837.5|136045.5|135845.5|135984.5|135784.5|168
1696404300000|2023-10-04 07:25:00|136037|135837|136043.5|135843.5|136063|135863|136015|135815|169
1696404600000|2023-10-04 07:30:00|136044|135844|136002.5|135802.5|136074.5|135874.5|136002.5|135802.5|158
1696404900000|2023-10-04 07:35:00|136002|135802|135876.5|135676.5|136006|135851|135851.5|135651.5|140
1696405200000|2023-10-04 07:40:00|135876|135676|135804.5|135604.5|135893|135693|135804|135604|172
1696405500000|2023-10-04 07:45:00|135804|135604|135867.5|135667.5|135875.5|135675.5|135761.5|135561.5|232
1696405800000|2023-10-04 07:50:00|135868.5|135668.5|135840.5|135640.5|135871|135671|135839|135639|125
1696406100000|2023-10-04 07:55:00|135841|135641|135751.5|135551.5|135847|135647|135737|135537|126
1696406400000|2023-10-04 08:00:00|135750.5|135550.5|135761|135561|135776.5|135576.5|135735|135535|131
1696406700000|2023-10-04 08:05:00|135760.5|135560.5|135737.5|135537.5|135795|135595|135734|135534|146
1696407000000|2023-10-04 08:10:00|135740.5|135540.5|135634.5|135434.5|136067.5|135707.5|135466.5|135106.5|294
1696407300000|2023-10-04 08:15:00|135633.5|135433.5|135715|135515|135719|135519|135630|135430|134
1696407600000|2023-10-04 08:20:00|135714.5|135514.5|135673.5|135473.5|135719.5|135519.5|135672.5|135472.5|88
1696407900000|2023-10-04 08:25:00|135673|135473|135670|135470|135676.5|135476.5|135645.5|135445.5|85
1696408200000|2023-10-04 08:30:00|135670.5|135470.5|135655.5|135455.5|135674|135474|135649.5|135449.5|85
1696408500000|2023-10-04 08:35:00|135660|135460|135644|135444|135684|135484|135641.5|135441.5|89
1696408800000|2023-10-04 08:40:00|135643|135443|135578.5|135378.5|135644.5|135444.5|135565.5|135365.5|133
1696409100000|2023-10-04 08:45:00|135601.5|135401.5|135584.5|135384.5|135623|135423|135581|135381|91
1696409400000|2023-10-04 08:50:00|135577.5|135377.5|135578|135378|135591.5|135391.5|135561|135361|98
1696409700000|2023-10-04 08:55:00|135578.5|135378.5|135577.5|135377.5|135579.5|135379.5|135575|135375|70
1696410000000|2023-10-04 09:00:00|135579|135379|135579|135379|135587|135387|135571|135371|71
1696410300000|2023-10-04 09:05:00|135578|135378|135560|135360|135579|135379|135558|135358|63
1696410600000|2023-10-04 09:10:00|135560.5|135360.5|135546|135346|135564|135399|135496|135342|83
1696410900000|2023-10-04 09:15:00|135546.5|135346.5|135587|135387|135587|135394|135494|135343.5|60
1696411200000|2023-10-04 09:20:00|135587.5|135387.5|135581|135381|135613.5|135413.5|135575|135375|144
1696411500000|2023-10-04 09:25:00|135582|135382|135571|135371|135587.5|135387.5|135568|135368|123
1696411800000|2023-10-04 09:30:00|135560.5|135360.5|135551.5|135351.5|135565.5|135365.5|135515|135315|122
1696412100000|2023-10-04 09:35:00|135551|135351|135516.5|135316.5|135569|135369|135502|135302|78
1696412400000|2023-10-04 09:40:00|135516|135316|135383|135183|135517|135317|135381|135181|115
1696412700000|2023-10-04 09:45:00|135393|135193|135377.5|135177.5|135399|135199|135374|135174|46
1696413000000|2023-10-04 09:50:00|135376.5|135176.5|135416.5|135216.5|135421.5|135221.5|135353.5|135153.5|89
1696413300000|2023-10-04 09:55:00|135417|135217|135448.5|135248.5|135473|135273|135408.5|135208.5|78
1696413600000|2023-10-04 10:00:00|135449|135249|135497.5|135297.5|135500|135300|135447.5|135247.5|72
1696413900000|2023-10-04 10:05:00|135496|135296|135429.5|135229.5|135496|135296|135429.5|135229.5|54
1696414200000|2023-10-04 10:10:00|135426.5|135226.5|135439.5|135239.5|135469|135269|135421|135221|50
1696414500000|2023-10-04 10:15:00|135439|135239|135459|135259|135498|135298|135438.5|135238.5|72
1696414800000|2023-10-04 10:20:00|135462|135262|135456|135256|135495|135295|135456|135256|156
1696415100000|2023-10-04 10:25:00|135456.5|135256.5|135464|135264|135479|135279|135452|135252|90
1696415400000|2023-10-04 10:30:00|135463.5|135263.5|135459|135259|135467.5|135267.5|135454.5|135254.5|69
1696415700000|2023-10-04 10:35:00|135459.5|135259.5|135462.5|135262.5|135467|135267|135458.5|135258.5|47
1696416000000|2023-10-04 10:40:00|135464.5|135264.5|135504.5|135304.5|135511|135311|135463.5|135263.5|91
1696416300000|2023-10-04 10:45:00|135505|135305|135610|135410|135614.5|135414.5|135504.5|135304.5|96
1696416600000|2023-10-04 10:50:00|135610.5|135410.5|135643|135443|135644|135444|135604.5|135404.5|73
1696416900000|2023-10-04 10:55:00|135643.5|135443.5|135643.5|135443.5|135644.5|135444.5|135642.5|135442.5|19
1696417200000|2023-10-04 11:00:00|135644|135444|135627.5|135427.5|135644|135444|135627|135427|63
1696417500000|2023-10-04 11:05:00|135628.5|135428.5|135549|135349|135628.5|135428.5|135535.5|135335.5|103
1696417800000|2023-10-04 11:10:00|135550.5|135350.5|135274|135074|135553.5|135353.5|135246|135046|172
1696418100000|2023-10-04 11:15:00|135276|135076|135415|135215|135421|135221|135276|135076|177
1696418400000|2023-10-04 11:20:00|135414.5|135214.5|135478.5|135278.5|135483.5|135283.5|135414.5|135214.5|131
1696418700000|2023-10-04 11:25:00|135457.5|135257.5|135435|135235|135462|135262|135434.5|135234.5|128
1696419000000|2023-10-04 11:30:00|135435.5|135235.5|135418.5|135218.5|135439.5|135239.5|135417.5|135217.5|51
1696419300000|2023-10-04 11:35:00|135419|135219|135428|135228|135440|135240|135418.5|135218.5|75
1696419600000|2023-10-04 11:40:00|135427.5|135227.5|135432.5|135232.5|135435|135235|135427|135227|40
1696419900000|2023-10-04 11:45:00|135433|135233|135420.5|135220.5|135434|135234|135420.5|135220.5|40
1696420200000|2023-10-04 11:50:00|135421.5|135221.5|135434.5|135234.5|135434.5|135234.5|135420.5|135220.5|59
1696420500000|2023-10-04 11:55:00|135435|135235|135453|135253|135463.5|135263.5|135435|135235|65
1696420800000|2023-10-04 12:00:00|135453.5|135253.5|135412|135212|135456|135256|135404|135204|183
1696421100000|2023-10-04 12:05:00|135412.5|135212.5|135376|135176|135421.5|135251|135336|135143|133
1696421400000|2023-10-04 12:10:00|135375.5|135175.5|135456|135138|135456|135230|135321.5|135098|225
1696421700000|2023-10-04 12:15:00|135457|135137|135260|135060|135461|135137|135250.5|134890.5|373
1696422000000|2023-10-04 12:20:00|135260.5|135060.5|135194|134994|135278|135078|135194|134994|170
1696422300000|2023-10-04 12:25:00|135195.5|134995.5|135199|134999|135252.5|135052.5|135184.5|134984.5|311
1696422600000|2023-10-04 12:30:00|135198.5|134998.5|135147|134947|135214|135014|135145.5|134945.5|160
1696422900000|2023-10-04 12:35:00|135148|134948|135061.5|134861.5|135162.5|134962.5|135059|134859|320
1696423200000|2023-10-04 12:40:00|135061|134861|135007|134807|135061|134861|134986.5|134786.5|376
1696423500000|2023-10-04 12:45:00|135005.5|134805.5|134925|134725|135006.5|134806.5|134925|134725|177
1696423800000|2023-10-04 12:50:00|134924.5|134724.5|135009.5|134809.5|135018.5|134818.5|134924.5|134724.5|157
1696424100000|2023-10-04 12:55:00|135010|134810|134994|134794|135014|134814|134993.5|134793.5|43
1696424400000|2023-10-04 13:00:00|134993|134793|135050.5|134850.5|135055|134855|134972|134772|158
1696424700000|2023-10-04 13:05:00|135051|134851|135006.5|134806.5|135065.5|134865.5|134997|134797|129
1696425000000|2023-10-04 13:10:00|135007|134807|135032|134832|135058.5|134858.5|135003|134803|141
1696425300000|2023-10-04 13:15:00|135032.5|134832.5|135089.5|134889.5|135089.5|134889.5|135028|134828|112
1696425600000|2023-10-04 13:20:00|135091|134891|135149.5|134949.5|135173.5|134973.5|135090|134890|150
1696425900000|2023-10-04 13:25:00|135150|134950|135194|134994|135228.5|135028.5|135146.5|134946.5|166
1696426200000|2023-10-04 13:30:00|135195.5|134995.5|135247|135047|135257.5|135057.5|135162.5|134962.5|214
1696426500000|2023-10-04 13:35:00|135253|135053|135243|135043|135319|135119|135243|135043|273
1696426800000|2023-10-04 13:40:00|135244|135044|135265.5|135065.5|135298.5|135098.5|135215.5|135015.5|336
1696427100000|2023-10-04 13:45:00|135261.5|135061.5|135261.5|135061.5|135270|135070|135252|135052|385
1696427400000|2023-10-04 13:50:00|135262.5|135062.5|135292|135092|135339.5|135166|135261.5|135061.5|209
1696427700000|2023-10-04 13:55:00|135289.5|135089.5|135395|135137|135395|135158|135255|135055|122
1696428000000|2023-10-04 14:00:00|135402|135144|135523.5|135323.5|135558.5|135358.5|135351.5|135142|354
1696428300000|2023-10-04 14:05:00|135520.5|135320.5|135511.5|135311.5|135541|135341|135426.5|135226.5|245
1696428600000|2023-10-04 14:10:00|135502|135302|135423.5|135223.5|135510|135310|135411|135211|160
1696428900000|2023-10-04 14:15:00|135425.5|135225.5|135410.5|135210.5|135472|135272|135385|135185|166
1696429200000|2023-10-04 14:20:00|135411|135211|135430.5|135230.5|135435|135235|135387.5|135187.5|108
1696429500000|2023-10-04 14:25:00|135429.5|135229.5|135504|135304|135508.5|135308.5|135416.5|135216.5|152
1696429800000|2023-10-04 14:30:00|135508|135308|135458|135258|135514.5|135314.5|135458|135258|188
1696430100000|2023-10-04 14:35:00|135464.5|135264.5|135405|135205|135464.5|135264.5|135370|135170|161
1696430400000|2023-10-04 14:40:00|135404.5|135204.5|135426.5|135226.5|135432.5|135232.5|135400.5|135200.5|209
1696430700000|2023-10-04 14:45:00|135425.5|135225.5|135493|135293|135502|135302|135424|135224|142
1696431000000|2023-10-04 14:50:00|135493.5|135293.5|135481|135281|135498|135298|135467|135267|174
1696431300000|2023-10-04 14:55:00|135480|135280|135503.5|135303.5|135504|135304|135479|135279|116
1696431600000|2023-10-04 15:00:00|135516|135316|135473|135273|135536|135336|135472.5|135272.5|160
1696431900000|2023-10-04 15:05:00|135472.5|135272.5|135409.5|135209.5|135473.5|135273.5|135397.5|135197.5|315
1696432200000|2023-10-04 15:10:00|135409|135209|135397.5|135197.5|135411.5|135211.5|135388|135188|156
1696432500000|2023-10-04 15:15:00|135398.5|135198.5|135331.5|135131.5|135399.5|135199.5|135317|135117|159
1696432800000|2023-10-04 15:20:00|135331|135131|135275|135075|135342|135142|135273.5|135073.5|132
1696433100000|2023-10-04 15:25:00|135274.5|135074.5|135184.5|134984.5|135281.5|135081.5|135171.5|134971.5|105
1696433400000|2023-10-04 15:30:00|135185|134985|135209.5|135009.5|135217|135017|135185|134985|142
1696433700000|2023-10-04 15:35:00|135210.5|135010.5|135177|134977|135237.5|135037.5|135171.5|134971.5|132
1696434000000|2023-10-04 15:40:00|135181|134981|135195.5|134995.5|135257.5|135057.5|135142|134942|155
1696434300000|2023-10-04 15:45:00|135196|134996|135070.5|134870.5|135196|134996|135062|134862|173
1696434600000|2023-10-04 15:50:00|135071|134871|135061.5|134861.5|135125.5|134925.5|135060|134860|135
1696434900000|2023-10-04 15:55:00|135055.5|134855.5|135046.5|134846.5|135057.5|134857.5|135038.5|134838.5|89
1696435200000|2023-10-04 16:00:00|135047|134847|135108.5|134908.5|135133.5|134933.5|135039.5|134839.5|109
1696435500000|2023-10-04 16:05:00|135090|134890|135036.5|134836.5|135104.5|134904.5|134989|134789|145
1696435800000|2023-10-04 16:10:00|135037|134837|135027|134827|135047|134847|134966.5|134766.5|88
1696436100000|2023-10-04 16:15:00|135027.5|134827.5|135012|134812|135028.5|134828.5|135012|134812|60
1696436400000|2023-10-04 16:20:00|135011|134811|135033.5|134833.5|135035.5|134835.5|135006|134806|70
1696436700000|2023-10-04 16:25:00|135033|134833|135031|134831|135051|134851|135029|134829|87
1696437000000|2023-10-04 16:30:00|135041|134841|134998|134798|135041|134841|134998|134798|77
1696437300000|2023-10-04 16:35:00|134998.5|134798.5|135031|134831|135032.5|134832.5|134997.5|134797.5|58
1696437600000|2023-10-04 16:40:00|135030.5|134830.5|135043.5|134843.5|135043.5|134843.5|134978.5|134778.5|67
1696437900000|2023-10-04 16:45:00|135049|134849|135008|134808|135053|134853|135008|134808|74
1696438200000|2023-10-04 16:50:00|135008.5|134808.5|135032|134832|135035.5|134835.5|135008|134808|62
1696438500000|2023-10-04 16:55:00|135033|134833|135048|134848|135054.5|134854.5|135018.5|134818.5|57
1696438800000|2023-10-04 17:00:00|135048.5|134848.5|135112.5|134912.5|135113|134913|135046.5|134846.5|95
1696439100000|2023-10-04 17:05:00|135113.5|134913.5|135127|134927|135145|134945|135104|134904|97
1696439400000|2023-10-04 17:10:00|135128|134928|135251|135051|135252|135052|135128|134928|54
1696439700000|2023-10-04 17:15:00|135250.5|135050.5|135280|135080|135324|135124|135246|135046|104
1696440000000|2023-10-04 17:20:00|135279.5|135079.5|135358.5|135158.5|135358.5|135158.5|135278.5|135078.5|50
1696440300000|2023-10-04 17:25:00|135358|135158|135334.5|135134.5|135360|135160|135328.5|135128.5|67
1696440600000|2023-10-04 17:30:00|135334|135134|135337.5|135137.5|135398|135198|135331.5|135131.5|88
1696440900000|2023-10-04 17:35:00|135337|135137|135346|135146|135356|135156|135332|135132|76
1696441200000|2023-10-04 17:40:00|135348.5|135148.5|135350.5|135150.5|135356|135156|135346|135146|42
1696441500000|2023-10-04 17:45:00|135351|135151|135295.5|135095.5|135351|135151|135256.5|135056.5|77
1696441800000|2023-10-04 17:50:00|135296|135096|135303|135103|135305|135105|135296|135096|59
1696442100000|2023-10-04 17:55:00|135302|135102|135374|135174|135374|135174|135299.5|135099.5|52
1696442400000|2023-10-04 18:00:00|135375|135175|135378|135178|135380|135180|135360.5|135160.5|92
1696442700000|2023-10-04 18:05:00|135377|135177|135379.5|135179.5|135384|135184|135374|135174|84
1696443000000|2023-10-04 18:10:00|135381|135181|135375|135175|135383|135183|135370.5|135170.5|79
1696443300000|2023-10-04 18:15:00|135374.5|135174.5|135367|135167|135379|135179|135366.5|135166.5|153
1696443600000|2023-10-04 18:20:00|135366.5|135166.5|135351|135151|135372.5|135172.5|135342.5|135142.5|107
1696443900000|2023-10-04 18:25:00|135350.5|135150.5|135372|135172|135381|135181|135348.5|135148.5|95
1696444200000|2023-10-04 18:30:00|135371|135171|135380.5|135180.5|135384|135184|135362|135162|76
1696444500000|2023-10-04 18:35:00|135383|135183|135382|135182|135386.5|135186.5|135375|135175|62
1696444800000|2023-10-04 18:40:00|135381.5|135181.5|135374|135174|135381.5|135181.5|135368|135168|46
1696445100000|2023-10-04 18:45:00|135377|135177|135375.5|135175.5|135383.5|135183.5|135369.5|135169.5|89
1696445400000|2023-10-04 18:50:00|135376|135176|135376.5|135176.5|135382.5|135182.5|135375.5|135175.5|82
1696445700000|2023-10-04 18:55:00|135376|135176|135368.5|135168.5|135380|135180|135359|135159|124
1696446000000|2023-10-04 19:00:00|135367.5|135167.5|135350|135150|135373.5|135173.5|135345.5|135104|50
1696446300000|2023-10-04 19:05:00|135350.5|135150.5|135220|134895|135354.5|135154.5|135213|134885|78
1696446600000|2023-10-04 19:10:00|135218|134894|135295|135022|135319|135023|135214|134881.5|72
1696446900000|2023-10-04 19:15:00|135322|135049|135298.5|135098.5|135324|135099|135290|135049|81
1696447200000|2023-10-04 19:20:00|135299|135099|135253|135053|135300.5|135100.5|135252|135052|72
1696447500000|2023-10-04 19:25:00|135253.5|135053.5|135256|135056|135257|135057|135251|135051|67
1696447800000|2023-10-04 19:30:00|135255.5|135055.5|135193.5|134993.5|135255.5|135055.5|135173.5|134973.5|84
1696448100000|2023-10-04 19:35:00|135193|134993|135233.5|135033.5|135234|135034|135176.5|134976.5|90
1696448400000|2023-10-04 19:40:00|135233|135033|135240|135040|135240.5|135040.5|135232|135032|43
1696448700000|2023-10-04 19:45:00|135240.5|135040.5|135241|135041|135246.5|135046.5|135235.5|135035.5|36
1696449000000|2023-10-04 19:50:00|135240.5|135040.5|135253|135053|135253|135053|135220|135020|45
1696449300000|2023-10-04 19:55:00|135207.5|135007.5|135262|135015|135264|135015|135207.5|135007.5|5
1696464000000|2023-10-05 00:00:00|135312|134952|135251|135051|135312|135082|135160|134838|347
1696464300000|2023-10-05 00:05:00|135251.5|135051.5|135197|135097|135309|135129|135173|135025.5|417
1696464600000|2023-10-05 00:10:00|135196|135096|135147.5|135047.5|135197|135097|135104.5|135004.5|388
1696464900000|2023-10-05 00:15:00|135147|135047|134962.5|134862.5|135147|135047|134949|134849|406
1696465200000|2023-10-05 00:20:00|134963.5|134863.5|135021.5|134921.5|135029|134929|134908|134808|413
1696465500000|2023-10-05 00:25:00|135021|134921|135116.5|135016.5|135123|135023|134999|134899|361
1696465800000|2023-10-05 00:30:00|135120|135020|134982.5|134882.5|135120|135020|134977.5|134877.5|399
1696466100000|2023-10-05 00:35:00|134981.5|134881.5|134923.5|134823.5|134991.5|134891.5|134912.5|134812.5|453
1696466400000|2023-10-05 00:40:00|134924|134824|134958|134858|135001.5|134901.5|134924|134824|355
1696466700000|2023-10-05 00:45:00|134957|134857|134896|134796|135016|134916|134858|134758|413
1696467000000|2023-10-05 00:50:00|134898|134798|134916.5|134816.5|134961|134861|134874|134774|279
1696467300000|2023-10-05 00:55:00|134917.5|134817.5|134904|134804|134917.5|134817.5|134838.5|134738.5|479
1696467600000|2023-10-05 01:00:00|134906.5|134806.5|134872|134772|134908.5|134808.5|134811|134711|419
1696467900000|2023-10-05 01:05:00|134873|134773|134873|134773|134898.5|134798.5|134818|134718|405
1696468200000|2023-10-05 01:10:00|134872|134772|134850|134750|134890.5|134790.5|134823|134723|396
1696468500000|2023-10-05 01:15:00|134852|134752|134710.5|134610.5|134853.5|134753.5|134710.5|134610.5|495
1696468800000|2023-10-05 01:20:00|134710|134610|134772|134672|134795.5|134695.5|134709.5|134609.5|345
1696469100000|2023-10-05 01:25:00|134771|134671|134797.5|134697.5|134809.5|134709.5|134701|134601|406
1696469400000|2023-10-05 01:30:00|134799.5|134699.5|134759|134659|134839|134739|134735|134635|416
1696469700000|2023-10-05 01:35:00|134758.5|134658.5|134799|134699|134822.5|134722.5|134736.5|134636.5|366
1696470000000|2023-10-05 01:40:00|134797|134697|134713|134613|134826.5|134726.5|134682|134582|408
1696470300000|2023-10-05 01:45:00|134712.5|134612.5|134708.5|134608.5|134768.5|134668.5|134693.5|134593.5|304
1696470600000|2023-10-05 01:50:00|134709.5|134609.5|134619.5|134419.5|134743|134643|134577|134419.5|340
1696470900000|2023-10-05 01:55:00|134572.5|134472.5|134415.5|134315.5|134572.5|134472.5|134388|134288|503
1696471200000|2023-10-05 02:00:00|134417.5|134317.5|134436|134336|134500.5|134400.5|134417.5|134317.5|371
1696471500000|2023-10-05 02:05:00|134438.5|134338.5|134480.5|134380.5|134535.5|134435.5|134438.5|134338.5|329
1696471800000|2023-10-05 02:10:00|134480|134380|134495|134395|134505|134405|134463.5|134363.5|279
1696472100000|2023-10-05 02:15:00|134495.5|134395.5|134463|134363|134503.5|134403.5|134456|134356|251
1696472400000|2023-10-05 02:20:00|134460.5|134360.5|134441|134341|134510|134410|134414|134314|370
1696472700000|2023-10-05 02:25:00|134439.5|134339.5|134559|134459|134580|134480|134437.5|134337.5|220
1696473000000|2023-10-05 02:30:00|134566|134466|134538.5|134438.5|134570|134470|134523.5|134423.5|261
1696473300000|2023-10-05 02:35:00|134538|134438|134508.5|134408.5|134560|134460|134478|134378|293
1696473600000|2023-10-05 02:40:00|134509.5|134409.5|134597|134497|134619|134519|134509.5|134409.5|280
1696473900000|2023-10-05 02:45:00|134596.5|134496.5|134610.5|134510.5|134618.5|134518.5|134539|134439|287
1696474200000|2023-10-05 02:50:00|134611.5|134511.5|134584.5|134484.5|134656.5|134556.5|134575|134475|218
1696474500000|2023-10-05 02:55:00|134584|134484|134618.5|134518.5|134618.5|134518.5|134555.5|134455.5|201
1696474800000|2023-10-05 03:00:00|134619.5|134519.5|134598.5|134498.5|134643.5|134543.5|134598.5|134498.5|213
1696475100000|2023-10-05 03:05:00|134597.5|134497.5|134595|134495|134607|134507|134572|134472|208
1696475400000|2023-10-05 03:10:00|134595.5|134495.5|134552|134452|134635.5|134535.5|134547.5|134447.5|239
1696475700000|2023-10-05 03:15:00|134553.5|134453.5|134524.5|134424.5|134593.5|134493.5|134483.5|134383.5|286
1696476000000|2023-10-05 03:20:00|134525.5|134425.5|134665.5|134565.5|134674.5|134574.5|134521.5|134421.5|263
1696476300000|2023-10-05 03:25:00|134667.5|134567.5|134653|134553|134712|134612|134650|134550|260
1696476600000|2023-10-05 03:30:00|134646|134546|134601|134501|134646|134546|134601|134501|162
1696476900000|2023-10-05 03:35:00|134598|134498|134599.5|134499.5|134624|134524|134582|134482|168
1696477200000|2023-10-05 03:40:00|134600.5|134500.5|134600|134500|134630|134530|134587|134487|143
1696477500000|2023-10-05 03:45:00|134598.5|134498.5|134586.5|134486.5|134604|134504|134580|134480|145
1696477800000|2023-10-05 03:50:00|134587.5|134487.5|134583|134483|134595.5|134495.5|134566|134466|158
1696478100000|2023-10-05 03:55:00|134583.5|134483.5|134679.5|134579.5|134697.5|134597.5|134583.5|134483.5|151
1696478400000|2023-10-05 04:00:00|134678.5|134578.5|134677.5|134577.5|134700.5|134600.5|134663.5|134563.5|206
1696478700000|2023-10-05 04:05:00|134676.5|134576.5|134624.5|134524.5|134678.5|134578.5|134620|134520|183
1696479000000|2023-10-05 04:10:00|134622.5|134522.5|134593|134493|134632.5|134532.5|134566|134466|238
1696479300000|2023-10-05 04:15:00|134594|134494|134639.5|134539.5|134648|134548|134592|134492|221
1696479600000|2023-10-05 04:20:00|134632|134532|134695.5|134595.5|134712.5|134612.5|134630.5|134530.5|212
1696479900000|2023-10-05 04:25:00|134695|134595|134731|134631|134742.5|134642.5|134695|134595|152
1696480200000|2023-10-05 04:30:00|134729.5|134629.5|134746.5|134646.5|134776|134676|134726|134626|222
1696480500000|2023-10-05 04:35:00|134746|134646|134733|134633|134746|134646|134689.5|134589.5|156
1696480800000|2023-10-05 04:40:00|134733.5|134633.5|134774.5|134674.5|134783|134683|134728|134628|127
1696481100000|2023-10-05 04:45:00|134774|134674|134779.5|134679.5|134793.5|134693.5|134741.5|134641.5|227
1696481400000|2023-10-05 04:50:00|134780.5|134680.5|134786|134686|134810|134710|134768.5|134668.5|232
1696481700000|2023-10-05 04:55:00|134782.5|134682.5|134773|134673|134806|134706|134766|134666|216
1696482000000|2023-10-05 05:00:00|134773.5|134673.5|134777.5|134677.5|134783.5|134683.5|134740.5|134640.5|238
1696482300000|2023-10-05 05:05:00|134775|134675|134843.5|134743.5|134848.5|134748.5|134763.5|134663.5|254
1696482600000|2023-10-05 05:10:00|134843|134743|134858.5|134758.5|134908|134808|134838.5|134738.5|292
1696482900000|2023-10-05 05:15:00|134858|134758|134822|134722|134862.5|134762.5|134797|134697|241
1696483200000|2023-10-05 05:20:00|134823|134723|134845|134745|134845|134745|134820|134720|148
1696483500000|2023-10-05 05:25:00|134843.5|134743.5|134808|134708|134845|134745|134798.5|134698.5|111
1696483800000|2023-10-05 05:30:00|134809|134709|134811.5|134711.5|134920|134820|134786|134686|263
1696484100000|2023-10-05 05:35:00|134812.5|134712.5|134776.5|134676.5|134817.5|134717.5|134774.5|134674.5|256
1696484400000|2023-10-05 05:40:00|134777|134677|134838|134738|134855|134755|134770.5|134670.5|216
1696484700000|2023-10-05 05:45:00|134839|134739|134781.5|134681.5|134842|134742|134781.5|134681.5|270
1696485000000|2023-10-05 05:50:00|134780.5|134680.5|134760|134660|134785.5|134685.5|134742.5|134642.5|316
1696485300000|2023-10-05 05:55:00|134759.5|134659.5|134780|134680|134813|134713|134758.5|134658.5|272
1696485600000|2023-10-05 06:00:00|134778|134678|134924|134824|134938|134838|134763.5|134663.5|350
1696485900000|2023-10-05 06:05:00|134925|134825|134839.5|134739.5|134932|134832|134835.5|134735.5|315
1696486200000|2023-10-05 06:10:00|134839|134739|134847|134747|134909.5|134809.5|134827.5|134727.5|339
1696486500000|2023-10-05 06:15:00|134849|134749|134920|134820|134967.5|134853|134811|134711|344
1696486800000|2023-10-05 06:20:00|134919.5|134819.5|134896.5|134796.5|134943|134843|134869.5|134769.5|232
1696487100000|2023-10-05 06:25:00|134896|134796|134913.5|134813.5|134942|134842|134875.5|134775.5|342
1696487400000|2023-10-05 06:30:00|134919|134819|134850|134750|134955.5|134819|134830.5|134694|211
1696487700000|2023-10-05 06:35:00|134851|134751|134904.5|134804.5|134944|134809|134845.5|134744|71
1696488000000|2023-10-05 06:40:00|134896|134796|134939|134839|134948.5|134848.5|134882|134782|125
1696488300000|2023-10-05 06:45:00|134938|134838|135003|134803|135019.5|134872.5|134934.5|134796.5|90
1696488600000|2023-10-05 06:50:00|135003.5|134803.5|135010|134810|135022|134822|135003.5|134803.5|45
1696488900000|2023-10-05 06:55:00|135010.5|134810.5|135010.5|134810.5|135026|134826|135009.5|134809.5|57
1696489200000|2023-10-05 07:00:00|135006.5|134806.5|135004.5|134804.5|135019.5|134819.5|134999|134799|75
1696489500000|2023-10-05 07:05:00|135006.5|134806.5|134976|134876|135031.5|134892.5|134973|134806.5|96
1696489800000|2023-10-05 07:10:00|134975|134875|135016|134816|135024.5|134880.5|134956|134804|89
1696490100000|2023-10-05 07:15:00|134967|134867|135031.5|134831.5|135031.5|134870.5|134966|134802.5|62
1696490400000|2023-10-05 07:20:00|135032|134832|135071|134871|135092|134913.5|134992|134822.5|122
1696490700000|2023-10-05 07:25:00|135072|134872|135046|134846|135090|134890|135031.5|134831.5|137
1696491000000|2023-10-05 07:30:00|135040.5|134840.5|135044|134844|135051|134851|135021.5|134821.5|111
1696491300000|2023-10-05 07:35:00|135043|134843|135002|134802|135043|134843|134933.5|134764.5|204
1696491600000|2023-10-05 07:40:00|135001|134801|135023|134823|135026|134826|135001|134801|74
1696491900000|2023-10-05 07:45:00|135024.5|134824.5|135030.5|134830.5|135032|134832|135015.5|134815.5|57
1696492200000|2023-10-05 07:50:00|135031|134831|135057|134857|135064.5|134864.5|135031|134831|87
1696492500000|2023-10-05 07:55:00|135058|134858|135039|134939|135080|134945|135024|134854|102
1696492800000|2023-10-05 08:00:00|135039.5|134939.5|134984.5|134784.5|135080.5|134939.5|134984|134784|134
1696493100000|2023-10-05 08:05:00|134984|134784|134951.5|134751.5|135043.5|134843.5|134908|134751.5|114
1696493400000|2023-10-05 08:10:00|134899|134799|134897|134797|134921.5|134821.5|134892.5|134792.5|73
1696493700000|2023-10-05 08:15:00|134897.5|134797.5|134926.5|134826.5|134926.5|134826.5|134897.5|134797.5|55
1696494000000|2023-10-05 08:20:00|134927.5|134827.5|135033.5|134833.5|135037.5|134864|134927.5|134811.5|73
1696494300000|2023-10-05 08:25:00|135033|134833|134995.5|134795.5|135033|134833|134993|134793|65
1696494600000|2023-10-05 08:30:00|134996|134796|134973.5|134773.5|135001.5|134801.5|134968.5|134768.5|65
1696494900000|2023-10-05 08:35:00|134972.5|134772.5|134975.5|134775.5|135023.5|134823.5|134972|134772|84
1696495200000|2023-10-05 08:40:00|134975|134775|135007|134807|135023|134823|134972.5|134772.5|163
1696495500000|2023-10-05 08:45:00|135008.5|134808.5|135030.5|134830.5|135032|134832|135008.5|134808.5|87
1696495800000|2023-10-05 08:50:00|135030|134830|135063|134863|135102|134940|135019|134830|69
1696496100000|2023-10-05 08:55:00|135062.5|134862.5|135117.5|135017.5|135118|135018|135056|134859|76
1696496400000|2023-10-05 09:00:00|135118|135018|135145.5|134945.5|135163.5|135018|135117.5|134943.5|77
1696496700000|2023-10-05 09:05:00|135146.5|134946.5|135097|134897|135161.5|134961.5|135095.5|134895.5|93
1696497000000|2023-10-05 09:10:00|135096.5|134896.5|135128|134928|135129|134929|135095|134895|57
1696497300000|2023-10-05 09:15:00|135128.5|134928.5|135145.5|134945.5|135146|134946|135127|134927|71
1696497600000|2023-10-05 09:20:00|135146|134946|135080|134880|135146|134946|135079.5|134879.5|44
1696497900000|2023-10-05 09:25:00|135079.5|134879.5|135074|134874|135085.5|134885.5|135073|134873|51
1696498200000|2023-10-05 09:30:00|135075.5|134875.5|135118.5|134918.5|135145|134945|135075.5|134875.5|122
1696498500000|2023-10-05 09:35:00|135118|134918|135141|134941|135148|134948|135117|134917|77
1696498800000|2023-10-05 09:40:00|135140|134940|135189|134989|135189|134989|135136.5|134936.5|100
1696499100000|2023-10-05 09:45:00|135193|134993|135169|134969|135193|134993|135163|134963|45
1696499400000|2023-10-05 09:50:00|135168.5|134968.5|135187|134987|135187|134987|135161|134961|46
1696499700000|2023-10-05 09:55:00|135186|134986|135189|134989|135190|134990|135164|134964|72
1696500000000|2023-10-05 10:00:00|135189.5|134989.5|135221.5|135021.5|135226|135080.5|135139|134988.5|92
1696500300000|2023-10-05 10:05:00|135221|135021|135150|134950|135222.5|135022.5|135150|134950|74
1696500600000|2023-10-05 10:10:00|135149.5|134949.5|135087|134887|135150.5|134950.5|135072.5|134872.5|95
1696500900000|2023-10-05 10:15:00|135088.5|134888.5|135105|134905|135123|134923|135077|134877|102
1696501200000|2023-10-05 10:20:00|135105.5|134905.5|135099|134899|135107|134907|135097|134897|51
1696501500000|2023-10-05 10:25:00|135098.5|134898.5|135097|134897|135109.5|134909.5|135094.5|134894.5|91
1696501800000|2023-10-05 10:30:00|135098|134898|134979|134779|135100|134900|134979|134779|101
1696502100000|2023-10-05 10:35:00|134978.5|134778.5|134946.5|134746.5|134979.5|134779.5|134929.5|134729.5|75
1696502400000|2023-10-05 10:40:00|134896|134796|134985.5|134785.5|134988.5|134847|134893.5|134778.5|69
1696502700000|2023-10-05 10:45:00|134986|134786|135004|134804|135011|134811|134977|134777|86
1696503000000|2023-10-05 10:50:00|135003|134803|135006.5|134806.5|135017|134817|135001|134801|102
1696503300000|2023-10-05 10:55:00|135007|134807|135004.5|134804.5|135013|134813|134997.5|134797.5|69
1696503600000|2023-10-05 11:00:00|135005|134805|135011.5|134811.5|135011.5|134856.5|134948|134783|184
1696503900000|2023-10-05 11:05:00|135010.5|134810.5|135016.5|134816.5|135031|134831|135007|134807|110
1696504200000|2023-10-05 11:10:00|135018.5|134818.5|135013.5|134813.5|135023|134823|135008|134808|43
1696504500000|2023-10-05 11:15:00|135015|134815|134990.5|134790.5|135015|134815|134986|134786|74
1696504800000|2023-10-05 11:20:00|134991|134791|134975.5|134775.5|134991|134822|134922|134768.5|50
1696505100000|2023-10-05 11:25:00|134976.5|134776.5|134935|134735|134977|134777|134934.5|134734.5|93
1696505400000|2023-10-05 11:30:00|134934.5|134734.5|134943|134743|134945.5|134745.5|134932.5|134732.5|53
1696505700000|2023-10-05 11:35:00|134943.5|134743.5|134935|134735|134953|134753|134929.5|134729.5|75
1696506000000|2023-10-05 11:40:00|134933.5|134733.5|134917.5|134717.5|134933.5|134733.5|134906.5|134706.5|63
1696506300000|2023-10-05 11:45:00|134918|134718|134913.5|134713.5|134926.5|134726.5|134905|134705|517
1696506600000|2023-10-05 11:50:00|134911.5|134711.5|134910.5|134710.5|134933.5|134733.5|134906.5|134706.5|155
1696506900000|2023-10-05 11:55:00|134911|134711|134891|134691|134911|134711|134886|134686|408
1696507200000|2023-10-05 12:00:00|134890.5|134690.5|134880|134680|134904.5|134704.5|134856.5|134656.5|57
1696507500000|2023-10-05 12:05:00|134868|134668|134860|134660|134868|134668|134827|134627|116
1696507800000|2023-10-05 12:10:00|134861|134661|134831.5|134631.5|134867|134667|134816.5|134616.5|60
1696508100000|2023-10-05 12:15:00|134832|134632|134878|134678|134880|134711.5|134800|134632|50
1696508400000|2023-10-05 12:20:00|134880|134680|135012|134812|135014.5|134814.5|134879.5|134680|119
1696508700000|2023-10-05 12:25:00|135014.5|134814.5|134979|134688|135025.5|134825.5|134933|134688|174
1696509000000|2023-10-05 12:30:00|134980|134686|135046|134846|135067|134861|134961|134662|274
1696509300000|2023-10-05 12:35:00|135048|134848|135170.5|134970.5|135190|134990|135033|134833|153
1696509600000|2023-10-05 12:40:00|135171.5|134971.5|135092|134892|135172.5|134972.5|135089|134889|145
1696509900000|2023-10-05 12:45:00|135090.5|134890.5|135012|134812|135092|134892|134999.5|134799.5|167
1696510200000|2023-10-05 12:50:00|135013.5|134813.5|135021.5|134821.5|135038|134838|135013|134813|89
1696510500000|2023-10-05 12:55:00|135020.5|134820.5|134894.5|134694.5|135020.5|134820.5|134880.5|134680.5|134
1696510800000|2023-10-05 13:00:00|134898|134698|134950|134750|134977.5|134777.5|134898|134698|184
1696511100000|2023-10-05 13:05:00|134951|134751|134871|134671|134964.5|134764.5|134870.5|134670.5|105
1696511400000|2023-10-05 13:10:00|134871.5|134671.5|134995|134795|134995|134795|134795.5|134660|136
1696511700000|2023-10-05 13:15:00|135002.5|134802.5|134995|134795|135011|134861|134960.5|134785|61
1696512000000|2023-10-05 13:20:00|134995.5|134795.5|134995|134795|134995.5|134795.5|134987.5|134787.5|23
1696512300000|2023-10-05 13:25:00|134997|134797|134926|134726|135001|134801|134897|134697|185
1696512600000|2023-10-05 13:30:00|134925.5|134725.5|134828.5|134628.5|134941|134741|134820.5|134620.5|177
1696512900000|2023-10-05 13:35:00|134829|134629|134932.5|134732.5|134937|134737|134829|134629|176
1696513200000|2023-10-05 13:40:00|134933|134733|134927.5|134727.5|134935|134735|134925.5|134725.5|75
1696513500000|2023-10-05 13:45:00|134928|134728|134972.5|134772.5|135009.5|134809.5|134923|134723|169
1696513800000|2023-10-05 13:50:00|134973|134773|134960|134760|134974.5|134774.5|134943.5|134743.5|92
1696514100000|2023-10-05 13:55:00|134960.5|134760.5|134855|134655|134961|134761|134839|134639|144
1696514400000|2023-10-05 14:00:00|134856|134656|134976|134776|134976.5|134776.5|134856|134656|174
1696514700000|2023-10-05 14:05:00|134977|134777|135057|134857|135060|134860|134975|134775|111
1696515000000|2023-10-05 14:10:00|135057.5|134857.5|135020|134820|135077.5|134877.5|135018.5|134818.5|111
1696515300000|2023-10-05 14:15:00|135023.5|134823.5|134948.5|134748.5|135023.5|134823.5|134926.5|134726.5|127
1696515600000|2023-10-05 14:20:00|134948|134748|134965|134765|134967|134767|134934.5|134734.5|80
1696515900000|2023-10-05 14:25:00|134964.5|134764.5|134911|134711|134970.5|134770.5|134911|134711|105
1696516200000|2023-10-05 14:30:00|134911.5|134711.5|134956|134756|134957.5|134757.5|134879|134679|83
1696516500000|2023-10-05 14:35:00|134956.5|134756.5|135085|134885|135087.5|134887.5|134944|134744|97
1696516800000|2023-10-05 14:40:00|135085.5|134885.5|135048|134848|135123.5|134923.5|135048|134848|195
1696517100000|2023-10-05 14:45:00|135075.5|134875.5|135076.5|134876.5|135096.5|134896.5|135073|134873|88
1696517400000|2023-10-05 14:50:00|135077.5|134877.5|135054.5|134854.5|135079|134879|135048.5|134848.5|79
1696517700000|2023-10-05 14:55:00|135053.5|134853.5|134990.5|134790.5|135053.5|134853.5|134986.5|134786.5|132
1696518000000|2023-10-05 15:00:00|134991.5|134791.5|135022|134822|135024.5|134824.5|134990.5|134790.5|114
1696518300000|2023-10-05 15:05:00|135023|134823|135082.5|134882.5|135126.5|134926.5|135023|134823|190
1696518600000|2023-10-05 15:10:00|135082|134882|135030.5|134830.5|135082|134882|135006|134806|127
1696518900000|2023-10-05 15:15:00|135031|134831|135039.5|134839.5|135048.5|134848.5|135025|134825|61
1696519200000|2023-10-05 15:20:00|135041|134841|135033.5|134833.5|135057.5|134857.5|135015.5|134815.5|129
1696519500000|2023-10-05 15:25:00|135034|134834|135042|134842|135051.5|134851.5|135033.5|134833.5|52
1696519800000|2023-10-05 15:30:00|135043|134843|135019.5|134819.5|135043|134843|135017|134817|35
1696520100000|2023-10-05 15:35:00|135019|134819|135019|134819|135021.5|134821.5|135015|134815|31
1696520400000|2023-10-05 15:40:00|135018.5|134818.5|135041|134841|135041|134841|135012|134812|46
1696520700000|2023-10-05 15:45:00|135045|134845|135039.5|134839.5|135049.5|134849.5|135033.5|134833.5|57
1696521000000|2023-10-05 15:50:00|135040.5|134840.5|134990|134790|135059|134859|134989|134789|112
1696521300000|2023-10-05 15:55:00|134988.5|134788.5|134993.5|134793.5|135004|134804|134982.5|134782.5|88
1696521600000|2023-10-05 16:00:00|134993|134793|134896.5|134696.5|134998|134798|134884.5|134684.5|135
1696521900000|2023-10-05 16:05:00|134896|134696|134883|134683|134897|134697|134826|134626|204
1696522200000|2023-10-05 16:10:00|134880.5|134680.5|134838|134638|134880.5|134680.5|134838|134638|158
1696522500000|2023-10-05 16:15:00|134837|134637|134809|134609|134853.5|134653.5|134786.5|134586.5|159
1696522800000|2023-10-05 16:20:00|134808.5|134608.5|134742|134542|134809|134609|134742|134524|136
1696523100000|2023-10-05 16:25:00|134743|134543|134723|134412|134744.5|134544.5|134696|134410|167
1696523400000|2023-10-05 16:30:00|134724|134411|134663|134454|134734|134454|134660|134387|152
1696523700000|2023-10-05 16:35:00|134664|134456|134663.5|134463.5|134667|134464|134652|134452|59
1696524000000|2023-10-05 16:40:00|134663|134463|134700|134500|134700|134500|134663|134463|92
1696524300000|2023-10-05 16:45:00|134700.5|134500.5|134696|134496|134717|134517|134693.5|134493.5|101
1696524600000|2023-10-05 16:50:00|134698|134498|134695.5|134495.5|134706|134506|134689|134489|69
1696524900000|2023-10-05 16:55:00|134696|134496|134704|134504|134705.5|134505.5|134696|134496|28
1696525200000|2023-10-05 17:00:00|134704.5|134504.5|134673.5|134473.5|134704.5|134504.5|134673|134473|92
1696525500000|2023-10-05 17:05:00|134683|134483|134714.5|134514.5|134718.5|134518.5|134681|134481|82
1696525800000|2023-10-05 17:10:00|134714|134514|134704|134504|134723.5|134523.5|134688.5|134488.5|93
1696526100000|2023-10-05 17:15:00|134705.5|134505.5|134679.5|134479.5|134708|134508|134648.5|134448.5|136
1696526400000|2023-10-05 17:20:00|134681.5|134481.5|134654.5|134454.5|134688.5|134488.5|134650.5|134450.5|97
1696526700000|2023-10-05 17:25:00|134655|134455|134651|134451|134660.5|134460.5|134649.5|134449.5|66
1696527000000|2023-10-05 17:30:00|134651.5|134451.5|134688.5|134488.5|134688.5|134488.5|134651.5|134451.5|84
1696527300000|2023-10-05 17:35:00|134688|134488|134643.5|134443.5|134688|134488|134642.5|134442.5|184
1696527600000|2023-10-05 17:40:00|134644|134444|134645.5|134445.5|134653|134453|134642.5|134442.5|68
1696527900000|2023-10-05 17:45:00|134645|134445|134653.5|134453.5|134654|134454|134641|134441|82
1696528200000|2023-10-05 17:50:00|134653|134453|134657|134457|134662.5|134462.5|134643.5|134443.5|102
1696528500000|2023-10-05 17:55:00|134655.5|134455.5|134622|134422|134658.5|134458.5|134609|134409|85
1696528800000|2023-10-05 18:00:00|134624.5|134424.5|134573.5|134373.5|134625|134425|134567.5|134367.5|77
1696529100000|2023-10-05 18:05:00|134572.5|134372.5|134636|134436|134640.5|134440.5|134566.5|134366.5|50
1696529400000|2023-10-05 18:10:00|134634.5|134434.5|134630|134430|134636|134436|134619.5|134419.5|266
1696529700000|2023-10-05 18:15:00|134629.5|134429.5|134621.5|134421.5|134637|134437|134616|134416|133
1696530000000|2023-10-05 18:20:00|134619|134419|134632|134432|134632.5|134432.5|134618.5|134418.5|82
1696530300000|2023-10-05 18:25:00|134631.5|134431.5|134627|134427|134638.5|134438.5|134623|134423|98
1696530600000|2023-10-05 18:30:00|134626|134426|134600.5|134400.5|134629.5|134429.5|134600|134400|103
1696530900000|2023-10-05 18:35:00|134601.5|134401.5|134574|134374|134621.5|134421.5|134572.5|134372.5|197
1696531200000|2023-10-05 18:40:00|134574.5|134374.5|134549.5|134349.5|134584|134384|134546.5|134346.5|135
1696531500000|2023-10-05 18:45:00|134550|134350|134545.5|134345.5|134553|134353|134539.5|134339.5|73
1696531800000|2023-10-05 18:50:00|134546|134346|134538|134338|134550|134350|134523.5|134323.5|78
1696532100000|2023-10-05 18:55:00|134538.5|134338.5|134528.5|134328.5|134540|134340|134526|134326|47
1696532400000|2023-10-05 19:00:00|134529|134329|134523|134323|134539|134339|134520.5|134320.5|91
1696532700000|2023-10-05 19:05:00|134526|134326|134522.5|134322.5|134526|134326|134520.5|134320.5|20
1696533000000|2023-10-05 19:10:00|134523|134323|134524|134324|134529.5|134329.5|134520.5|134320.5|55
1696533300000|2023-10-05 19:15:00|134523.5|134323.5|134526.5|134326.5|134527|134327|134513.5|134313.5|42
1696533600000|2023-10-05 19:20:00|134526|134326|134530|134330|134533|134333|134521|134321|114
1696533900000|2023-10-05 19:25:00|134531|134331|134579|134379|134582.5|134382.5|134530.5|134330.5|102
1696534200000|2023-10-05 19:30:00|134580.5|134380.5|134597|134397|134603|134403|134572|134372|84
1696534500000|2023-10-05 19:35:00|134599.5|134399.5|134597.5|134397.5|134601|134401|134593|134393|70
1696534800000|2023-10-05 19:40:00|134596.5|134396.5|134589.5|134389.5|134601|134401|134584.5|134384.5|71
1696535100000|2023-10-05 19:45:00|134590|134390|134577.5|134377.5|134596|134396|134577.5|134377.5|21
1696535400000|2023-10-05 19:50:00|134576.5|134376.5|134573|134373|134585|134385|134563|134363|74
1696535700000|2023-10-05 19:55:00|134568|134368|134565.5|134365.5|134568|134368|134563|134363|13
1696550400000|2023-10-06 00:00:00|134620.5|134260.5|134516.5|134416.5|134634.5|134425|134483|134189|441
1696550700000|2023-10-06 00:05:00|134520.5|134420.5|134533|134433|134580.5|134480.5|134474.5|134326|501
1696551000000|2023-10-06 00:10:00|134530.5|134430.5|134414.5|134314.5|134543|134443|134402|134302|396
1696551300000|2023-10-06 00:15:00|134416|134316|134502.5|134402.5|134536.5|134436.5|134388.5|134288.5|385
1696551600000|2023-10-06 00:20:00|134504|134404|134460.5|134360.5|134507|134407|134411|134311|287
1696551900000|2023-10-06 00:25:00|134461.5|134361.5|134522|134422|134572|134472|134452|134352|252
1696552200000|2023-10-06 00:30:00|134523|134423|134591.5|134491.5|134597|134497|134523|134423|314
1696552500000|2023-10-06 00:35:00|134591|134491|134557.5|134457.5|134596|134496|134527.5|134427.5|281
1696552800000|2023-10-06 00:40:00|134558.5|134458.5|134556|134456|134568.5|134468.5|134516.5|134416.5|250
1696553100000|2023-10-06 00:45:00|134555.5|134455.5|134498.5|134398.5|134555.5|134455.5|134454.5|134354.5|264
1696553400000|2023-10-06 00:50:00|134497.5|134397.5|134527.5|134427.5|134548.5|134448.5|134496.5|134396.5|212
1696553700000|2023-10-06 00:55:00|134528|134428|134580.5|134480.5|134592.5|134492.5|134517|134417|217
1696554000000|2023-10-06 01:00:00|134584.5|134484.5|134554.5|134454.5|134585.5|134485.5|134535.5|134435.5|276
1696554300000|2023-10-06 01:05:00|134555|134455|134577|134477|134654.5|134554.5|134555|134455|346
1696554600000|2023-10-06 01:10:00|134577.5|134477.5|134612|134512|134628|134528|134577.5|134477.5|253
1696554900000|2023-10-06 01:15:00|134612.5|134512.5|134591.5|134491.5|134614.5|134514.5|134572|134472|233
1696555200000|2023-10-06 01:20:00|134592|134492|134547.5|134447.5|134595.5|134495.5|134546.5|134446.5|321
1696555500000|2023-10-06 01:25:00|134546.5|134446.5|134642.5|134542.5|134693|134593|134546.5|134446.5|362
1696555800000|2023-10-06 01:30:00|134639.5|134539.5|134738|134638|134749|134649|134579.5|134479.5|479
1696556100000|2023-10-06 01:35:00|134740.5|134640.5|134574.5|134474.5|134752.5|134652.5|134574.5|134474.5|451
1696556400000|2023-10-06 01:40:00|134576.5|134476.5|134640|134540|134640|134540|134547.5|134447.5|358
1696556700000|2023-10-06 01:45:00|134641|134541|134640|134540|134682.5|134582.5|134601.5|134501.5|362
1696557000000|2023-10-06 01:50:00|134644.5|134544.5|134636.5|134536.5|134679.5|134579.5|134620.5|134520.5|284
1696557300000|2023-10-06 01:55:00|134637|134537|134615|134515|134638|134538|134584|134484|346
1696557600000|2023-10-06 02:00:00|134616|134516|134711|134611|134726|134626|134613|134513|310
1696557900000|2023-10-06 02:05:00|134710|134610|134659.5|134559.5|134729.5|134629.5|134654.5|134554.5|247
1696558200000|2023-10-06 02:10:00|134661.5|134561.5|134724.5|134624.5|134729|134629|134660.5|134560.5|272
1696558500000|2023-10-06 02:15:00|134725.5|134625.5|134785|134685|134793|134693|134722.5|134622.5|323
1696558800000|2023-10-06 02:20:00|134785.5|134685.5|134735|134635|134791|134691|134728|134628|218
1696559100000|2023-10-06 02:25:00|134732|134632|134703|134603|134737.5|134637.5|134689|134589|229
1696559400000|2023-10-06 02:30:00|134704|134604|134696|134596|134716|134616|134689|134589|177
1696559700000|2023-10-06 02:35:00|134693|134593|134678.5|134578.5|134695|134595|134668|134568|173
1696560000000|2023-10-06 02:40:00|134677.5|134577.5|134704.5|134604.5|134711.5|134611.5|134669|134569|184
1696560300000|2023-10-06 02:45:00|134709|134609|134715.5|134615.5|134717|134617|134666|134566|174
1696560600000|2023-10-06 02:50:00|134713.5|134613.5|134660.5|134560.5|134716.5|134616.5|134650|134550|193
1696560900000|2023-10-06 02:55:00|134659|134559|134682|134582|134710|134610|134636.5|134536.5|244
1696561200000|2023-10-06 03:00:00|134681.5|134581.5|134668.5|134568.5|134681.5|134581.5|134649|134549|236
1696561500000|2023-10-06 03:05:00|134670|134570|134710|134610|134727.5|134627.5|134670|134570|232
1696561800000|2023-10-06 03:10:00|134711.5|134611.5|134715|134615|134722|134622|134695|134595|198
1696562100000|2023-10-06 03:15:00|134717|134617|134718|134618|134723.5|134623.5|134703.5|134603.5|147
1696562400000|2023-10-06 03:20:00|134717.5|134617.5|134701.5|134601.5|134730.5|134630.5|134695|134595|126
1696562700000|2023-10-06 03:25:00|134702|134602|134693|134593|134710.5|134610.5|134692.5|134592.5|79
1696563000000|2023-10-06 03:30:00|134692|134592|134709.5|134609.5|134715.5|134615.5|134678|134578|116
1696563300000|2023-10-06 03:35:00|134708.5|134608.5|134710.5|134610.5|134724.5|134624.5|134704.5|134604.5|115
1696563600000|2023-10-06 03:40:00|134711|134611|134714.5|134614.5|134726|134626|134701.5|134601.5|87
1696563900000|2023-10-06 03:45:00|134715.5|134615.5|134726|134626|134729|134629|134703.5|134603.5|82
1696564200000|2023-10-06 03:50:00|134725.5|134625.5|134770|134670|134801.5|134701.5|134725|134625|214
1696564500000|2023-10-06 03:55:00|134770.5|134670.5|134727.5|134627.5|134772.5|134672.5|134724.5|134624.5|153
1696564800000|2023-10-06 04:00:00|134728|134628|134749|134649|134749.5|134649.5|134715.5|134615.5|67
1696565100000|2023-10-06 04:05:00|134749.5|134649.5|134728.5|134628.5|134754|134654|134724.5|134624.5|104
1696565400000|2023-10-06 04:10:00|134728|134628|134723.5|134623.5|134728|134628|134722.5|134622.5|49
1696565700000|2023-10-06 04:15:00|134722.5|134622.5|134682.5|134582.5|134722.5|134622.5|134682.5|134582.5|199
1696566000000|2023-10-06 04:20:00|134683|134583|134703|134603|134703.5|134603.5|134673.5|134573.5|90
1696566300000|2023-10-06 04:25:00|134703.5|134603.5|134676|134576|134710|134610|134671.5|134571.5|151
1696566600000|2023-10-06 04:30:00|134675.5|134575.5|134704|134604|134718.5|134618.5|134666|134566|142
1696566900000|2023-10-06 04:35:00|134705|134605|134713.5|134613.5|134715|134615|134698|134598|63
1696567200000|2023-10-06 04:40:00|134714|134614|134725|134625|134742.5|134642.5|134713|134613|65
1696567500000|2023-10-06 04:45:00|134728|134628|134753|134653|134760.5|134660.5|134721|134621|161
1696567800000|2023-10-06 04:50:00|134752|134652|134754|134654|134757|134657|134740|134640|154
1696568100000|2023-10-06 04:55:00|134753.5|134653.5|134768|134668|134787.5|134687.5|134751|134651|155
1696568400000|2023-10-06 05:00:00|134779|134679|134776.5|134676.5|134796.5|134696.5|134764|134664|183
1696568700000|2023-10-06 05:05:00|134776|134676|134766.5|134666.5|134791.5|134691.5|134765|134665|117
1696569000000|2023-10-06 05:10:00|134768.5|134668.5|134747|134647|134775|134675|134747|134647|114
1696569300000|2023-10-06 05:15:00|134748|134648|134777|134677|134777|134677|134733|134633|161
1696569600000|2023-10-06 05:20:00|134778.5|134678.5|134770.5|134670.5|134792|134692|134745|134645|147
1696569900000|2023-10-06 05:25:00|134770|134670|134775.5|134675.5|134776.5|134676.5|134765.5|134665.5|61
1696570200000|2023-10-06 05:30:00|134775|134675|134838|134738|134861|134761|134774.5|134674.5|263
1696570500000|2023-10-06 05:35:00|134837.5|134737.5|134856.5|134756.5|134872|134772|134820.5|134720.5|249
1696570800000|2023-10-06 05:40:00|134857.5|134757.5|134876.5|134776.5|134886|134786|134843.5|134743.5|143
1696571100000|2023-10-06 05:45:00|134876|134776|134858|134758|134893.5|134793.5|134844|134744|188
1696571400000|2023-10-06 05:50:00|134858.5|134758.5|134842.5|134742.5|134881|134781|134838.5|134738.5|172
1696571700000|2023-10-06 05:55:00|134842|134742|134867|134767|134884.5|134784.5|134837.5|134737.5|140
1696572000000|2023-10-06 06:00:00|134868|134768|134882|134782|134892|134792|134858|134758|173
1696572300000|2023-10-06 06:05:00|134880|134780|134832|134732|134880|134780|134823.5|134723.5|205
1696572600000|2023-10-06 06:10:00|134833|134733|134826.5|134726.5|134837.5|134737.5|134811|134711|142
1696572900000|2023-10-06 06:15:00|134827|134727|134856|134756|134865|134765|134820|134720|154
1696573200000|2023-10-06 06:20:00|134855.5|134755.5|134835|134735|134861|134761|134823|134723|125
1696573500000|2023-10-06 06:25:00|134828.5|134728.5|134861|134761|134931|134821|134826|134726|329
1696573800000|2023-10-06 06:30:00|134859|134759|134847.5|134747.5|134896|134773.5|134824|134670.5|165
1696574100000|2023-10-06 06:35:00|134850.5|134750.5|134845.5|134745.5|134860.5|134760.5|134845.5|134745.5|38
1696574400000|2023-10-06 06:40:00|134846|134746|134860.5|134760.5|134864.5|134764.5|134846|134746|43
1696574700000|2023-10-06 06:45:00|134864|134764|134857.5|134757.5|134977.5|134787|134855|134706.5|87
1696575000000|2023-10-06 06:50:00|134855|134755|134876.5|134776.5|134895|134777.5|134823.5|134695|82
1696575300000|2023-10-06 06:55:00|134853|134753|134842.5|134742.5|134856.5|134756.5|134836|134736|37
1696575600000|2023-10-06 07:00:00|134843.5|134743.5|134788|134588|134844.5|134744.5|134781.5|134581.5|162
1696575900000|2023-10-06 07:05:00|134788.5|134588.5|134783.5|134583.5|134801|134601|134780.5|134580.5|95
1696576200000|2023-10-06 07:10:00|134785.5|134585.5|134744.5|134544.5|134786.5|134586.5|134700.5|134500.5|232
1696576500000|2023-10-06 07:15:00|134745|134545|134769.5|134569.5|134775.5|134575.5|134725.5|134525.5|195
1696576800000|2023-10-06 07:20:00|134768.5|134568.5|134713.5|134513.5|134768.5|134568.5|134692|134492|196
1696577100000|2023-10-06 07:25:00|134711.5|134511.5|134746.5|134546.5|134767.5|134567.5|134700|134500|167
1696577400000|2023-10-06 07:30:00|134747.5|134547.5|134732|134532|134751.5|134551.5|134714|134514|178
1696577700000|2023-10-06 07:35:00|134730.5|134530.5|134785.5|134585.5|134787|134587|134727.5|134527.5|195
1696578000000|2023-10-06 07:40:00|134785|134585|134778.5|134578.5|134811|134611|134778.5|134578.5|127
1696578300000|2023-10-06 07:45:00|134778|134578|134770.5|134570.5|134786|134586|134740|134540|128
1696578600000|2023-10-06 07:50:00|134771|134571|134821|134621|134838|134638|134771|134571|121
1696578900000|2023-10-06 07:55:00|134821.5|134621.5|134778|134578|134838|134638|134741.5|134541.5|228
1696579200000|2023-10-06 08:00:00|134776.5|134576.5|134776.5|134576.5|134776.5|134576.5|134728.5|134528.5|179
1696579500000|2023-10-06 08:05:00|134776|134576|134799.5|134599.5|134805|134605|134774.5|134574.5|75
1696579800000|2023-10-06 08:10:00|134799|134599|134814|134614|134817|134617|134798.5|134598.5|49
1696580100000|2023-10-06 08:15:00|134814.5|134614.5|134796|134596|134816.5|134616.5|134795|134595|65
1696580400000|2023-10-06 08:20:00|134795|134595|134843.5|134643.5|134846|134646|134793|134593|88
1696580700000|2023-10-06 08:25:00|134842.5|134642.5|134787.5|134587.5|134842.5|134666|134745|134587.5|90
1696581000000|2023-10-06 08:30:00|134790.5|134590.5|134818|134618|134821|134621|134749.5|134549.5|146
1696581300000|2023-10-06 08:35:00|134828|134628|134785.5|134585.5|134860|134660|134772.5|134572.5|131
1696581600000|2023-10-06 08:40:00|134791.5|134591.5|134744.5|134544.5|134793|134593|134741.5|134541.5|70
1696581900000|2023-10-06 08:45:00|134744|134544|134747.5|134547.5|134747.5|134547.5|134738.5|134538.5|50
1696582200000|2023-10-06 08:50:00|134746.5|134546.5|134745.5|134545.5|134751.5|134551.5|134722|134522|66
1696582500000|2023-10-06 08:55:00|134747.5|134547.5|134718|134518|134751.5|134551.5|134717|134517|85
1696582800000|2023-10-06 09:00:00|134719|134519|134635|134435|134723|134523|134621.5|134421.5|152
1696583100000|2023-10-06 09:05:00|134635.5|134435.5|134603|134403|134694|134535|134598|134398|206
1696583400000|2023-10-06 09:10:00|134602|134402|134631|134431|134632.5|134432.5|134598.5|134398.5|70
1696583700000|2023-10-06 09:15:00|134631.5|134431.5|134633|134433|134633.5|134433.5|134622.5|134422.5|53
1696584000000|2023-10-06 09:20:00|134628.5|134428.5|134654.5|134454.5|134654.5|134454.5|134625|134425|107
1696584300000|2023-10-06 09:25:00|134653.5|134453.5|134655.5|134455.5|134665|134465|134648.5|134448.5|66
1696584600000|2023-10-06 09:30:00|134645|134445|134624.5|134424.5|134660|134460|134614|134414|175
1696584900000|2023-10-06 09:35:00|134625|134425|134630|134430|134654.5|134454.5|134609|134409|129
1696585200000|2023-10-06 09:40:00|134630.5|134430.5|134640|134440|134646.5|134446.5|134618|134418|148
1696585500000|2023-10-06 09:45:00|134640.5|134440.5|134645.5|134445.5|134657|134457|134639|134439|71
1696585800000|2023-10-06 09:50:00|134633|134433|134608|134408|134636.5|134436.5|134605.5|134405.5|88
1696586100000|2023-10-06 09:55:00|134610|134410|134581.5|134381.5|134614|134426|134526|134358|68
1696586400000|2023-10-06 10:00:00|134580.5|134380.5|134504|134304|134580.5|134380.5|134471|134271|143
1696586700000|2023-10-06 10:05:00|134505.5|134305.5|134489|134289|134509.5|134309.5|134485.5|134285.5|85
1696587000000|2023-10-06 10:10:00|134489.5|134289.5|134481.5|134281.5|134490|134290|134477|134277|78
1696587300000|2023-10-06 10:15:00|134482|134282|134489|134289|134490.5|134290.5|134478.5|134278.5|78
1696587600000|2023-10-06 10:20:00|134489.5|134289.5|134494|134294|134503.5|134303.5|134475.5|134275.5|122
1696587900000|2023-10-06 10:25:00|134492.5|134292.5|134502.5|134302.5|134527|134327|134492.5|134292.5|105
1696588200000|2023-10-06 10:30:00|134506|134306|134499.5|134299.5|134518.5|134318.5|134497|134297|75
1696588500000|2023-10-06 10:35:00|134500|134300|134503|134303|134504.5|134304.5|134499|134299|46
1696588800000|2023-10-06 10:40:00|134503.5|134303.5|134516|134316|134516.5|134316.5|134502.5|134302.5|39
1696589100000|2023-10-06 10:45:00|134516.5|134316.5|134519.5|134319.5|134521|134321|134516.5|134316.5|24
1696589400000|2023-10-06 10:50:00|134520|134320|134521|134321|134524.5|134324.5|134519|134319|89
1696589700000|2023-10-06 10:55:00|134520.5|134320.5|134523|134323|134526.5|134326.5|134520|134320|36
1696590000000|2023-10-06 11:00:00|134524.5|134324.5|134645|134445|134648.5|134448.5|134522.5|134322.5|105
1696590300000|2023-10-06 11:05:00|134644.5|134444.5|134608.5|134408.5|134645.5|134445.5|134608.5|134408.5|71
1696590600000|2023-10-06 11:10:00|134610|134410|134610|134410|134615.5|134415.5|134601|134401|55
1696590900000|2023-10-06 11:15:00|134611|134411|134623.5|134423.5|134629|134429|134611|134411|31
1696591200000|2023-10-06 11:20:00|134625|134425|134631.5|134431.5|134639.5|134439.5|134625|134425|39
1696591500000|2023-10-06 11:25:00|134632|134432|134682|134482|134700|134500|134631.5|134431.5|142
1696591800000|2023-10-06 11:30:00|134682.5|134482.5|134666.5|134466.5|134687|134487|134648|134448|67
1696592100000|2023-10-06 11:35:00|134665.5|134465.5|134691.5|134491.5|134691.5|134491.5|134634.5|134434.5|42
1696592400000|2023-10-06 11:40:00|134692|134492|134664.5|134464.5|134697|134497|134641|134441|74
1696592700000|2023-10-06 11:45:00|134663.5|134463.5|134619.5|134419.5|134681.5|134481.5|134587.5|134387.5|151
1696593000000|2023-10-06 11:50:00|134619|134419|134627.5|134427.5|134627.5|134427.5|134598.5|134398.5|76
1696593300000|2023-10-06 11:55:00|134625.5|134425.5|134618|134418|134640|134440|134604|134404|79
1696593600000|2023-10-06 12:00:00|134616|134416|134598|134398|134616|134416|134590.5|134390.5|46
1696593900000|2023-10-06 12:05:00|134578|134378|134629.5|134429.5|134629.5|134429.5|134567.5|134367.5|90
1696594200000|2023-10-06 12:10:00|134630|134430|134643|134443|134674|134520|134573.5|134415|61
1696594500000|2023-10-06 12:15:00|134642|134442|134781|134562|134790|134563|134641.5|134441.5|155
1696594800000|2023-10-06 12:20:00|134762|134543|134752|134392|134800|134543|134660|134383|220
1696595100000|2023-10-06 12:25:00|134752.5|134392.5|134555|134195|135048|134688|134534|134174|150
1696595400000|2023-10-06 12:30:00|135209.5|134849.5|135403.5|135043.5|135485|135125|135209.5|134849.5|196
1696595700000|2023-10-06 12:35:00|135406.5|135046.5|135345|134985|135453.5|135093.5|135337|134977|530
1696596000000|2023-10-06 12:40:00|135343|134983|135221|134933|135431|135071|135112|134900|539
1696596300000|2023-10-06 12:45:00|135223|134931|135396|135084|135404|135099|135223|134910|307
1696596600000|2023-10-06 12:50:00|135401|135082|135530|135303|135667|135406|135398|135080|391
1696596900000|2023-10-06 12:55:00|135531|135301|135424|135064|135555.5|135304|135370|135051|351
1696597200000|2023-10-06 13:00:00|135422.5|135062.5|135251|135051|135447.5|135167|135251|135035.5|334
1696597500000|2023-10-06 13:05:00|135250.5|135050.5|135247|135047|135340|135140|135204.5|135004.5|224
1696597800000|2023-10-06 13:10:00|135249|135049|135155.5|134955.5|135359|135159|135155.5|134955.5|257
1696598100000|2023-10-06 13:15:00|135156|134956|135231.5|135031.5|135237|135037|135156|134956|245
1696598400000|2023-10-06 13:20:00|135231|135031|135169.5|134969.5|135232.5|135032.5|135051|134851|196
1696598700000|2023-10-06 13:25:00|135169|134969|135252|135052|135255|135055|135140|134940|178
1696599000000|2023-10-06 13:30:00|135251.5|135051.5|135248|135048|135259|135059|135215|135015|151
1696599300000|2023-10-06 13:35:00|135250|135050|135310.5|135110.5|135329|135129|135242|135042|121
1696599600000|2023-10-06 13:40:00|135311|135111|135229|135029|135321.5|135121.5|135212.5|135012.5|182
1696599900000|2023-10-06 13:45:00|135228.5|135028.5|135253|135053|135253|135053|135170|134970|203
1696600200000|2023-10-06 13:50:00|135254|135054|135250|135050|135263|135063|135227|135027|142
1696600500000|2023-10-06 13:55:00|135248.5|135048.5|135234.5|135034.5|135263|135063|135232.5|135032.5|149
1696600800000|2023-10-06 14:00:00|135233|135033|135231.5|135031.5|135248|135048|135217|135017|106
1696601100000|2023-10-06 14:05:00|135232.5|135032.5|135240|135040|135263.5|135063.5|135217.5|135017.5|133
1696601400000|2023-10-06 14:10:00|135241|135041|135194|134994|135245.5|135045.5|135191.5|134991.5|109
1696601700000|2023-10-06 14:15:00|135193.5|134993.5|135183|134983|135199|134999|135180|134980|100
1696602000000|2023-10-06 14:20:00|135181|134981|134967.5|134767.5|135189.5|134989.5|134967.5|134767.5|164
1696602300000|2023-10-06 14:25:00|134968|134768|134955.5|134755.5|135019|134819|134817|134495.5|276
1696602600000|2023-10-06 14:30:00|134950.5|134750.5|134724|134524|134952.5|134752.5|134708.5|134508.5|342
1696602900000|2023-10-06 14:35:00|134724.5|134524.5|134800.5|134600.5|134911|134711|134724.5|134524.5|272
1696603200000|2023-10-06 14:40:00|134802.5|134602.5|134841.5|134641.5|134855.5|134655.5|134799.5|134599.5|246
1696603500000|2023-10-06 14:45:00|134843.5|134643.5|134768|134568|134848.5|134648.5|134686.5|134486.5|277
1696603800000|2023-10-06 14:50:00|134768.5|134568.5|134805|134605|134806|134606|134764|134564|188
1696604100000|2023-10-06 14:55:00|134810.5|134610.5|134802|134602|134815.5|134615.5|134796|134596|70
1696604400000|2023-10-06 15:00:00|134802.5|134602.5|134761|134561|134812|134612|134761|134561|97
1696604700000|2023-10-06 15:05:00|134761.5|134561.5|134697.5|134497.5|134763|134563|134697.5|134497.5|140
1696605000000|2023-10-06 15:10:00|134680|134480|134521.5|134321.5|134698.5|134498.5|134490|134290|241
1696605300000|2023-10-06 15:15:00|134520.5|134320.5|134550|134350|134553.5|134353.5|134518.5|134318.5|96
1696605600000|2023-10-06 15:20:00|134549|134349|134428.5|134228.5|134554|134354|134420|134220|140
1696605900000|2023-10-06 15:25:00|134418|134218|134321|134121|134428.5|134228.5|134317|134117|226
1696606200000|2023-10-06 15:30:00|134320|134120|134322|134122|134328.5|134128.5|134298.5|134098.5|155
1696606500000|2023-10-06 15:35:00|134323|134123|134320.5|134120.5|134336.5|134136.5|134318.5|134118.5|114
1696606800000|2023-10-06 15:40:00|134321.5|134121.5|134315.5|134115.5|134327.5|134127.5|134292.5|134092.5|146
1696607100000|2023-10-06 15:45:00|134311|134111|134286|134086|134333.5|134133.5|134278.5|134078.5|249
1696607400000|2023-10-06 15:50:00|134285.5|134085.5|134247|134047|134310|134110|134247|134047|229
1696607700000|2023-10-06 15:55:00|134244.5|134044.5|134244|134044|134249.5|134049.5|134194|133994|178
1696608000000|2023-10-06 16:00:00|134244.5|134044.5|134275.5|134075.5|134298.5|134098.5|134239|134039|164
1696608300000|2023-10-06 16:05:00|134275|134075|134279.5|134079.5|134280.5|134080.5|134262|134062|107
1696608600000|2023-10-06 16:10:00|134278.5|134078.5|134299.5|134099.5|134310|134110|134269.5|134069.5|102
1696608900000|2023-10-06 16:15:00|134299|134099|134318.5|134118.5|134333.5|134133.5|134297|134097|74
1696609200000|2023-10-06 16:20:00|134317|134117|134345|134145|134497|134254|134315|134115|170
1696609500000|2023-10-06 16:25:00|134345.5|134145.5|134319.5|134119.5|134362.5|134162.5|134311|134111|121
1696609800000|2023-10-06 16:30:00|134317.5|134117.5|134340|134140|134340|134140|134314.5|134114.5|81
1696610100000|2023-10-06 16:35:00|134341.5|134141.5|134414|134214|134417|134217|134340|134140|125
1696610400000|2023-10-06 16:40:00|134414.5|134214.5|134376|134176|134424.5|134224.5|134361.5|134161.5|148
1696610700000|2023-10-06 16:45:00|134374|134174|134397|134197|134399|134247.5|134318|134150|73
1696611000000|2023-10-06 16:50:00|134396.5|134196.5|134391.5|134191.5|134397.5|134197.5|134387|134187|50
1696611300000|2023-10-06 16:55:00|134392|134192|134393|134193|134402|134202|134391.5|134191.5|41
1696611600000|2023-10-06 17:00:00|134398|134198|134395.5|134195.5|134411.5|134211.5|134392.5|134192.5|82
1696611900000|2023-10-06 17:05:00|134396|134196|134406.5|134206.5|134409|134209|134396|134196|54
1696612200000|2023-10-06 17:10:00|134406|134206|134384|134184|134409|134209|134384|134184|66
1696612500000|2023-10-06 17:15:00|134383.5|134183.5|134398.5|134198.5|134400|134200|134383.5|134183.5|26
1696612800000|2023-10-06 17:20:00|134399|134199|134372|134172|134399.5|134199.5|134372|134172|34
1696613100000|2023-10-06 17:25:00|134369|134169|134325.5|134125.5|134369|134169|134324|134124|52
1696613400000|2023-10-06 17:30:00|134326|134126|134329|134129|134354.5|134154.5|134325.5|134125.5|57
1696613700000|2023-10-06 17:35:00|134329.5|134129.5|134309.5|134109.5|134350.5|134150.5|134302.5|134102.5|140
1696614000000|2023-10-06 17:40:00|134313.5|134113.5|134397|134197|134397.5|134197.5|134313.5|134113.5|115
1696614300000|2023-10-06 17:45:00|134398|134198|134419.5|134219.5|134428.5|134228.5|134395.5|134195.5|59
1696614600000|2023-10-06 17:50:00|134419|134219|134404.5|134204.5|134419.5|134219.5|134404|134204|31
1696614900000|2023-10-06 17:55:00|134405|134205|134418|134218|134418|134218|134405|134205|20
1696615200000|2023-10-06 18:00:00|134417.5|134217.5|134414.5|134214.5|134421|134221|134397|134197|34
1696615500000|2023-10-06 18:05:00|134400|134200|134414|134214|134416.5|134216.5|134400|134200|17
1696615800000|2023-10-06 18:10:00|134413.5|134213.5|134365|134165|134413.5|134213.5|134323.5|134123.5|110
1696616100000|2023-10-06 18:15:00|134365.5|134165.5|134391.5|134191.5|134392|134192|134365|134165|48
1696616400000|2023-10-06 18:20:00|134391|134191|134363.5|134163.5|134393.5|134193.5|134363.5|134163.5|20
1696616700000|2023-10-06 18:25:00|134364|134164|134271.5|134071.5|134365.5|134165.5|134271.5|134071.5|92
1696617000000|2023-10-06 18:30:00|134271|134071|134280|134080|134297.5|134097.5|134241|134041|65
1696617300000|2023-10-06 18:35:00|134278.5|134078.5|134246.5|134046.5|134278.5|134078.5|134236.5|134036.5|103
1696617600000|2023-10-06 18:40:00|134247.5|134047.5|134278.5|134078.5|134292.5|134092.5|134243|134043|65
1696617900000|2023-10-06 18:45:00|134278|134078|134264.5|134064.5|134278.5|134078.5|134263.5|134063.5|39
1696618200000|2023-10-06 18:50:00|134265|134065|134272.5|134072.5|134272.5|134072.5|134264.5|134064.5|12
1696618500000|2023-10-06 18:55:00|134272|134072|134267|134067|134272|134072|134265|134065|11
1696618800000|2023-10-06 19:00:00|134267.5|134067.5|134312.5|134112.5|134314|134114|134267.5|134067.5|70
1696619100000|2023-10-06 19:05:00|134312|134112|134283|134083|134312|134112|134282|134082|39
1696619400000|2023-10-06 19:10:00|134283.5|134083.5|134285|134085|134286|134086|134280|134080|26
1696619700000|2023-10-06 19:15:00|134284.5|134084.5|134284.5|134084.5|134291|134091|134278|134078|48
1696620000000|2023-10-06 19:20:00|134284|134084|134305.5|134105.5|134305.5|134105.5|134257.5|134057.5|72
1696620300000|2023-10-06 19:25:00|134306|134106|134300|134100|134308.5|134108.5|134268|134068|59
1696620600000|2023-10-06 19:30:00|134299.5|134099.5|134243.5|134043.5|134300.5|134100.5|134234.5|134034.5|50
1696620900000|2023-10-06 19:35:00|134244|134044|134242.5|134042.5|134244.5|134044.5|134242|134042|13
1696621200000|2023-10-06 19:40:00|134243|134043|134241|134041|134243.5|134043.5|134240.5|134040.5|7
1696621500000|2023-10-06 19:45:00|134241.5|134041.5|134241|134041|134245.5|134045.5|134241|134041|19
1696621800000|2023-10-06 19:50:00|134240.5|134040.5|134244|134044|134246.5|134046.5|134240.5|134040.5|22
1696622100000|2023-10-06 19:55:00|134245.5|134045.5|134333.5|134133.5|134333.5|134133.5|134245|134045|100
1696809600000|2023-10-09 00:00:00|134464.5|134104.5|134464.5|134104.5|134464.5|134104.5|134464.5|134104.5|1
1696810200000|2023-10-09 00:10:00|134950|134590|134994|134634|135078.5|134718.5|134889.5|134529.5|211
1696810500000|2023-10-09 00:15:00|134992.5|134632.5|134943|134583|135061|134701|134893|134533|130
1696810800000|2023-10-09 00:20:00|134943.5|134583.5|134893.5|134533.5|135055.5|134695.5|134827.5|134467.5|266
1696811100000|2023-10-09 00:25:00|134894|134534|134867|134507|134905.5|134545.5|134860.5|134500.5|118
1696811400000|2023-10-09 00:30:00|134864|134504|134839.5|134479.5|134870.5|134510.5|134820|134460|36
1696811700000|2023-10-09 00:35:00|134826|134466|134841.5|134481.5|134882.5|134522.5|134770.5|134410.5|276
1696812000000|2023-10-09 00:40:00|134841|134481|134838|134478|134854.5|134494.5|134824.5|134464.5|79
1696812300000|2023-10-09 00:45:00|134825.5|134465.5|134826|134626|134902|134626.5|134820|134465.5|278
1696812600000|2023-10-09 00:50:00|134826.5|134626.5|134805|134600|134843.5|134643.5|134792|134592|307
1696812900000|2023-10-09 00:55:00|134804|134599|134819|134619|134860|134647.5|134803|134594|319
1696813200000|2023-10-09 01:00:00|134817.5|134617.5|134981.5|134781.5|134984.5|134784.5|134801|134601|313
1696813500000|2023-10-09 01:05:00|134981|134781|134993.5|134793.5|134998.5|134798.5|134943|134743|215
1696813800000|2023-10-09 01:10:00|134993|134793|135173.5|134813.5|135182.5|134868|134992.5|134775|202
1696814100000|2023-10-09 01:15:00|135174|134814|135135|134935|135221|134972|135052.5|134803.5|232
1696814400000|2023-10-09 01:20:00|135137|134937|135121.5|134921.5|135142.5|134942.5|135111|134911|139
1696814700000|2023-10-09 01:25:00|135120.5|134920.5|135053.5|134853.5|135132|134932|135053.5|134853.5|132
1696815000000|2023-10-09 01:30:00|135052.5|134852.5|135035|134835|135075.5|134875.5|135031.5|134831.5|206
1696815300000|2023-10-09 01:35:00|135034|134834|134972.5|134772.5|135034|134834|134910|134710|201
1696815600000|2023-10-09 01:40:00|134973|134773|134975|134775|134975.5|134775.5|134971|134771|20
1696815900000|2023-10-09 01:45:00|134974.5|134774.5|134966|134766|134974.5|134774.5|134965.5|134765.5|25
1696816200000|2023-10-09 01:50:00|134965.5|134765.5|134962.5|134762.5|134966.5|134766.5|134962|134762|29
1696816500000|2023-10-09 01:55:00|134963|134763|134953.5|134753.5|134963.5|134763.5|134952|134752|42
1696816800000|2023-10-09 02:00:00|134954|134754|134960|134760|134960|134808.5|134902.5|134753.5|18
1696817100000|2023-10-09 02:05:00|134960.5|134760.5|134952.5|134752.5|134960.5|134760.5|134952.5|134752.5|17
1696817400000|2023-10-09 02:10:00|134953.5|134753.5|134756|134556|134953.5|134805|134752|134552|224
1696817700000|2023-10-09 02:15:00|134755.5|134555.5|134725.5|134525.5|134757|134557|134712.5|134512.5|157
1696818000000|2023-10-09 02:20:00|134726.5|134526.5|134746.5|134546.5|134752|134552|134719|134519|90
1696818300000|2023-10-09 02:25:00|134747|134547|134817|134617|134849.5|134649.5|134747|134547|268
1696818600000|2023-10-09 02:30:00|134817.5|134617.5|134829|134629|134837.5|134637.5|134814|134614|113
1696818900000|2023-10-09 02:35:00|134828.5|134628.5|135126|134926|135134.5|134934.5|134826.5|134626.5|178
1696819200000|2023-10-09 02:40:00|135126.5|134926.5|135112|134912|135184|134984|135103|134903|152
1696819500000|2023-10-09 02:45:00|135112.5|134912.5|135108.5|134908.5|135120.5|134920.5|135105|134905|88
1696819800000|2023-10-09 02:50:00|135109|134909|135086|134886|135113.5|134913.5|135084.5|134884.5|132
1696820100000|2023-10-09 02:55:00|135087|134887|135027.5|134827.5|135087|134887|134974|134774|139
1696820400000|2023-10-09 03:00:00|135032|134832|135023.5|134823.5|135037|134836.5|135022|134812|94
1696820700000|2023-10-09 03:05:00|135024|134824|135059|134859|135068.5|134868.5|135024|134824|112
1696821000000|2023-10-09 03:10:00|135060|134860|135072.5|134872.5|135090.5|134890.5|135060|134860|88
1696821300000|2023-10-09 03:15:00|135073|134873|135078.5|134878.5|135133.5|134933.5|135070|134870|95
1696821600000|2023-10-09 03:20:00|135079|134879|135082.5|134882.5|135172|134972|135062|134862|811
1696821900000|2023-10-09 03:25:00|135083.5|134883.5|135102.5|134902.5|135102.5|134902.5|135078.5|134878.5|187
1696822200000|2023-10-09 03:30:00|135103.5|134903.5|135095|134895|135149.5|134949.5|135085|134885|260
1696822500000|2023-10-09 03:35:00|135097|134897|135097|134888|135098|134897|135093|134887|98
1696822800000|2023-10-09 03:40:00|135096|134886|135099|134892|135099|134892|135089|134878|22
1696823100000|2023-10-09 03:45:00|135098|134893|135096.5|134896.5|135099|134899|135094|134893|417
1696823400000|2023-10-09 03:50:00|135097.5|134897.5|135103|134897|135104|134901.5|135094.5|134886|191
1696823700000|2023-10-09 03:55:00|135104|134898|135102|134898|135106|134906|135101|134887|218
1696824000000|2023-10-09 04:00:00|135086|134881|135096|134884|135106|134898|135086|134879|48
1696824300000|2023-10-09 04:05:00|135097|134885|135100|134885|135105|134891|135097|134882|20
1696824600000|2023-10-09 04:10:00|135097|134873|135100|134879|135102|134882|135091|134872|53
1696824900000|2023-10-09 04:15:00|135099|134881|135117|134916|135122|134916|135046|134816|86
1696825200000|2023-10-09 04:20:00|135116|134915|135145|134945|135161.5|134961.5|135115|134915|101
1696825500000|2023-10-09 04:25:00|135145.5|134945.5|135142.5|134942.5|135153|134953|135140|134940|44
1696825800000|2023-10-09 04:30:00|135146|134946|135153.5|134953.5|135153.5|134953.5|135146|134946|65
1696826100000|2023-10-09 04:35:00|135153|134953|135150.5|134950.5|135153|134953|135147|134947|35
1696826400000|2023-10-09 04:40:00|135148|134948|135149.5|134949.5|135153.5|134953.5|135144.5|134944.5|29
1696826700000|2023-10-09 04:45:00|135147|134947|135148.5|134948.5|135154|134954|135146|134946|52
1696827000000|2023-10-09 04:50:00|135151|134951|135150|134950|135172.5|134972.5|135141.5|134941.5|71
1696827300000|2023-10-09 04:55:00|135150.5|134950.5|135148|134948|135153.5|134953.5|135144|134944|47
1696827600000|2023-10-09 05:00:00|135148.5|134948.5|135140|134940|135151.5|134951.5|135134.5|134934.5|68
1696827900000|2023-10-09 05:05:00|135140.5|134940.5|135110|134910|135145.5|134945.5|135109.5|134909.5|49
1696828200000|2023-10-09 05:10:00|135109.5|134909.5|135084|134884|135115.5|134915.5|135074.5|134874.5|61
1696828500000|2023-10-09 05:15:00|135083.5|134883.5|134957.5|134757.5|135084.5|134884.5|134954|134754|97
1696828800000|2023-10-09 05:20:00|134956.5|134756.5|134985|134785|134986.5|134786.5|134956|134756|69
1696829100000|2023-10-09 05:25:00|134985.5|134785.5|135079.5|134879.5|135079.5|134879.5|134976|134776|121
1696829400000|2023-10-09 05:30:00|135080.5|134880.5|135218|135018|135219|135019|135080|134880|248
1696829700000|2023-10-09 05:35:00|135215.5|135015.5|135233|135033|135267.5|135067.5|135204.5|135004.5|173
1696830000000|2023-10-09 05:40:00|135223.5|135023.5|135174|134974|135225|135025|135022|134729|294
1696830300000|2023-10-09 05:45:00|135173.5|134973.5|135151|134951|135174.5|134974.5|135148|134948|139
1696830600000|2023-10-09 05:50:00|135150.5|134950.5|135083.5|134883.5|135150.5|134950.5|135032|134832|173
1696830900000|2023-10-09 05:55:00|135084.5|134884.5|135074|134874|135092.5|134892.5|135052.5|134852.5|132
1696831200000|2023-10-09 06:00:00|135073|134873|135041.5|134841.5|135095.5|134895.5|135037|134837|184
1696831500000|2023-10-09 06:05:00|135042|134842|135044.5|134844.5|135049|134849|135041|134841|75
1696831800000|2023-10-09 06:10:00|135045|134845|135052.5|134852.5|135056.5|134856.5|135037.5|134837.5|64
1696832100000|2023-10-09 06:15:00|135053.5|134853.5|135054.5|134854.5|135060.5|134860.5|135051|134851|53
1696832400000|2023-10-09 06:20:00|135055|134855|135057.5|134857.5|135073.5|134873.5|135054.5|134854.5|30
1696832700000|2023-10-09 06:25:00|135062|134862|135101.5|134901.5|135105.5|134905.5|135016|134816|143
1696833000000|2023-10-09 06:30:00|135101|134901|135180|134980|135180|134980|135101|134901|111
1696833300000|2023-10-09 06:35:00|135181|134981|135244.5|135044.5|135268|135068|135180|134980|99
1696833600000|2023-10-09 06:40:00|135253|135053|135233.5|135033.5|135261.5|135061.5|135226.5|135026.5|85
1696833900000|2023-10-09 06:45:00|135234.5|135034.5|135197|134997|135234.5|135034.5|135193|134993|40
1696834200000|2023-10-09 06:50:00|135197.5|134997.5|135242.5|135042.5|135245.5|135045.5|135197.5|134997.5|116
1696834500000|2023-10-09 06:55:00|135243|135043|135262.5|135062.5|135272|135072|135238.5|135038.5|345
1696834800000|2023-10-09 07:00:00|135263.5|135063.5|135258|135058|135281.5|135081.5|135239.5|135039.5|324
1696835100000|2023-10-09 07:05:00|135256.5|135056.5|135322.5|135122.5|135322.5|135122.5|135255|135055|206
1696835400000|2023-10-09 07:10:00|135323|135123|135369|135169|135382|135182|135323|135123|133
1696835700000|2023-10-09 07:15:00|135369.5|135169.5|135366|135166|135378|135178|135366|135166|35
1696836000000|2023-10-09 07:20:00|135366.5|135166.5|135298|135098|135366.5|135166.5|135298|135098|59
1696836300000|2023-10-09 07:25:00|135295|135095|135207|135007|135295|135095|135199.5|134999.5|114
1696836600000|2023-10-09 07:30:00|135209|135009|135269.5|135069.5|135270.5|135070.5|135144.5|134992|87
1696836900000|2023-10-09 07:35:00|135270|135070|135282.5|135082.5|135283|135083|135257|135057|103
1696837200000|2023-10-09 07:40:00|135283|135083|135341|135141|135346.5|135146.5|135283|135083|142
1696837500000|2023-10-09 07:45:00|135341.5|135141.5|135306|135206|135352.5|135207|135306|135129.5|44
1696837800000|2023-10-09 07:50:00|135305|135205|135342|135142|135390|135221.5|135305|135141|112
1696838100000|2023-10-09 07:55:00|135342.5|135142.5|135337|135137|135346|135146|135336.5|135136.5|57
1696838400000|2023-10-09 08:00:00|135336.5|135136.5|135328|135128|135336.5|135136.5|135327.5|135127.5|32
1696838700000|2023-10-09 08:05:00|135328.5|135128.5|135287|135087|135338.5|135138.5|135287|135087|72
1696839000000|2023-10-09 08:10:00|135286.5|135086.5|135258|135058|135286.5|135086.5|135258|135058|38
1696839300000|2023-10-09 08:15:00|135246|135046|135159|134959|135247.5|135047.5|135155|134955|133
1696839600000|2023-10-09 08:20:00|135157|134957|135256.5|135056.5|135257.5|135057.5|135077|134877|184
1696839900000|2023-10-09 08:25:00|135246|135046|135177.5|134977.5|135257.5|135057.5|135170|134970|143
1696840200000|2023-10-09 08:30:00|135177|134977|135139|134939|135192.5|134992.5|135121.5|134921.5|220
1696840500000|2023-10-09 08:35:00|135137.5|134937.5|135141|134941|135149|134949|135130|134930|112
1696840800000|2023-10-09 08:40:00|135141.5|134941.5|135127.5|134927.5|135147.5|134947.5|135122.5|134922.5|88
1696841100000|2023-10-09 08:45:00|135128.5|134928.5|135124.5|134924.5|135128.5|134928.5|135122.5|134922.5|63
1696841400000|2023-10-09 08:50:00|135124|134924|135048.5|134848.5|135126|134926|135034.5|134834.5|135
1696841700000|2023-10-09 08:55:00|135048|134848|135035.5|134835.5|135066|134866|134971|134771|188
1696842000000|2023-10-09 09:00:00|135035|134835|135052.5|134852.5|135056|134856|135032.5|134832.5|102
1696842300000|2023-10-09 09:05:00|135047.5|134847.5|135039.5|134839.5|135052.5|134852.5|135031|134831|114
1696842600000|2023-10-09 09:10:00|135040|134840|134989.5|134789.5|135056|134856|134989.5|134789.5|114
1696842900000|2023-10-09 09:15:00|134983.5|134783.5|134933.5|134733.5|134983.5|134783.5|134929.5|134729.5|111
1696843200000|2023-10-09 09:20:00|134933|134733|134921|134721|134933|134733|134914.5|134714.5|47
1696843500000|2023-10-09 09:25:00|134921.5|134721.5|134901|134701|134930|134730|134893|134693|70
1696843800000|2023-10-09 09:30:00|134901.5|134701.5|134893|134693|134917|134717|134880.5|134680.5|104
1696844100000|2023-10-09 09:35:00|134893.5|134693.5|134881|134681|134899|134699|134881|134681|134
1696844400000|2023-10-09 09:40:00|134879|134679|134902.5|134702.5|134907.5|134707.5|134879|134679|163
1696844700000|2023-10-09 09:45:00|134927.5|134727.5|134952.5|134752.5|134974|134774|134908|134708|133
1696845000000|2023-10-09 09:50:00|134953|134753|134980.5|134780.5|134982.5|134782.5|134944|134744|91
1696845300000|2023-10-09 09:55:00|134981.5|134781.5|135039|134839|135056|134856|134980.5|134780.5|140
1696845600000|2023-10-09 10:00:00|135039.5|134839.5|135082|134882|135085.5|134885.5|135037|134837|265
1696845900000|2023-10-09 10:05:00|135081.5|134881.5|135084.5|134884.5|135091|134891|135079|134879|72
1696846200000|2023-10-09 10:10:00|135084|134884|135081.5|134881.5|135086.5|134886.5|135079.5|134879.5|15
1696846500000|2023-10-09 10:15:00|135082|134882|135081|134881|135082.5|134882.5|135067|134867|80
1696846800000|2023-10-09 10:20:00|135081.5|134881.5|135239.5|135039.5|135268|135068|135080|134880|175
1696847100000|2023-10-09 10:25:00|135241.5|135041.5|135201|135001|135241.5|135041.5|135197.5|134997.5|102
1696847400000|2023-10-09 10:30:00|135201.5|135001.5|135238.5|135038.5|135245|135045|135201.5|135001.5|97
1696847700000|2023-10-09 10:35:00|135239.5|135039.5|135270|135070|135273.5|135073.5|135238.5|135038.5|123
1696848000000|2023-10-09 10:40:00|135273.5|135073.5|135258|135058|135280|135080|135245.5|135045.5|120
1696848300000|2023-10-09 10:45:00|135259|135059|135270.5|135070.5|135277.5|135077.5|135258.5|135058.5|86
1696848600000|2023-10-09 10:50:00|135272|135072|135255.5|135055.5|135274|135074|135245|135045|132
1696848900000|2023-10-09 10:55:00|135254.5|135054.5|135254.5|135054.5|135266|135066|135246.5|135046.5|159
1696849200000|2023-10-09 11:00:00|135253.5|135053.5|135275.5|135075.5|135276.5|135076.5|135253.5|135053.5|100
1696849500000|2023-10-09 11:05:00|135275|135075|135191.5|134991.5|135275|135075|135162|134962|211
1696849800000|2023-10-09 11:10:00|135192|134992|135173.5|134973.5|135195.5|134995.5|135171|134971|75
1696850100000|2023-10-09 11:15:00|135174|134974|135152|134952|135174|134974|135131|134931|355
1696850400000|2023-10-09 11:20:00|135151.5|134951.5|135160.5|134960.5|135163|134963|135145|134945|120
1696850700000|2023-10-09 11:25:00|135161|134961|135158|134958|135164|134964|135156.5|134956.5|36
1696851000000|2023-10-09 11:30:00|135157.5|134957.5|135149|134949|135157.5|134957.5|135146|134946|45
1696851300000|2023-10-09 11:35:00|135149.5|134949.5|135036.5|134836.5|135150|134950|135028.5|134828.5|100
1696851600000|2023-10-09 11:40:00|135036|134836|135105.5|134905.5|135119.5|134919.5|135036|134836|104
1696851900000|2023-10-09 11:45:00|135106|134906|135119.5|134919.5|135128|134928|135103.5|134903.5|190
1696852200000|2023-10-09 11:50:00|135106|134906|135108.5|134908.5|135118.5|134918.5|135104.5|134904.5|248
1696852500000|2023-10-09 11:55:00|135109|134909|135111.5|134911.5|135116.5|134916.5|135103.5|134903.5|344
1696852800000|2023-10-09 12:00:00|135105.5|134905.5|135145|134945|135147|134947|135105.5|134905.5|129
1696853100000|2023-10-09 12:05:00|135173.5|134973.5|135146|134946|135180.5|134980.5|135146|134946|49
1696853400000|2023-10-09 12:10:00|135145.5|134945.5|135147|134947|135158|134958|135143.5|134943.5|59
1696853700000|2023-10-09 12:15:00|135147.5|134947.5|135151.5|134951.5|135157|134957|135147|134947|56
1696854000000|2023-10-09 12:20:00|135152.5|134952.5|135155.5|134955.5|135161|134961|135152.5|134952.5|65
1696854300000|2023-10-09 12:25:00|135155|134955|135150.5|134950.5|135155|134955|135148|134948|30
1696854600000|2023-10-09 12:30:00|135150|134950|135133.5|134933.5|135150|134950|135126|134926|97
1696854900000|2023-10-09 12:35:00|135132.5|134932.5|135163.5|134963.5|135163.5|134963.5|135126.5|134926.5|56
1696855200000|2023-10-09 12:40:00|135162.5|134962.5|135177.5|134977.5|135178.5|134978.5|135161.5|134961.5|55
1696855500000|2023-10-09 12:45:00|135178|134978|135165.5|134965.5|135181|134981|135164.5|134964.5|35
1696855800000|2023-10-09 12:50:00|135165|134965|135137|134937|135165|134965|135133.5|134933.5|133
1696856100000|2023-10-09 12:55:00|135136|134936|135120|134920|135137.5|134937.5|135120|134920|155
1696856400000|2023-10-09 13:00:00|135121.5|134921.5|135047.5|134847.5|135122|134922|135037.5|134837.5|281
1696856700000|2023-10-09 13:05:00|135048|134848|135047|134847|135050|134850|135019.5|134819.5|175
1696857000000|2023-10-09 13:10:00|135049.5|134849.5|135030|134830|135050|134850|135026|134826|146
1696857300000|2023-10-09 13:15:00|135028|134828|135030.5|134830.5|135037.5|134837.5|135012.5|134812.5|227
1696857600000|2023-10-09 13:20:00|135028|134828|135049|134849|135093.5|134893.5|135026.5|134826.5|82
1696857900000|2023-10-09 13:25:00|135053|134853|135045|134845|135053.5|134853.5|134984.5|134784.5|183
1696858200000|2023-10-09 13:30:00|135044.5|134844.5|135042|134842|135044.5|134844.5|135032|134832|59
1696858500000|2023-10-09 13:35:00|135042.5|134842.5|135036|134836|135046|134846|135035|134835|90
1696858800000|2023-10-09 13:40:00|135037|134837|135024|134824|135040.5|134840.5|135023.5|134823.5|72
1696859100000|2023-10-09 13:45:00|135026.5|134826.5|135024|134824|135032|134832|135021.5|134821.5|69
1696859400000|2023-10-09 13:50:00|135024.5|134824.5|135013|134813|135035|134835|135000.5|134800.5|89
1696859700000|2023-10-09 13:55:00|135013.5|134813.5|134982.5|134782.5|135013.5|134813.5|134963.5|134763.5|147
1696860000000|2023-10-09 14:00:00|134983|134783|134959|134759|134984.5|134784.5|134877|134677|145
1696860300000|2023-10-09 14:05:00|134958.5|134758.5|134940|134740|134974.5|134774.5|134940|134740|76
1696860600000|2023-10-09 14:10:00|134940.5|134740.5|134951|134751|134955|134755|134935.5|134735.5|133
1696860900000|2023-10-09 14:15:00|134951.5|134751.5|134943.5|134743.5|134963.5|134763.5|134930.5|134730.5|113
1696861200000|2023-10-09 14:20:00|134943|134743|134912.5|134712.5|134951|134751|134911.5|134711.5|130
1696861500000|2023-10-09 14:25:00|134913|134713|134935.5|134735.5|134940|134740|134882.5|134682.5|160
1696861800000|2023-10-09 14:30:00|134934|134734|134934.5|134734.5|134936.5|134736.5|134927.5|134727.5|62
1696862100000|2023-10-09 14:35:00|134934|134734|134922|134722|134950.5|134750.5|134919.5|134719.5|68
1696862400000|2023-10-09 14:40:00|134922.5|134722.5|134934.5|134734.5|134938|134738|134920.5|134720.5|48
1696862700000|2023-10-09 14:45:00|134933|134733|134972.5|134772.5|134972.5|134772.5|134920.5|134720.5|58
1696863000000|2023-10-09 14:50:00|134973|134773|135062|134862|135078.5|134878.5|134972.5|134772.5|139
1696863300000|2023-10-09 14:55:00|135061.5|134861.5|135011|134811|135062|134862|134994|134794|73
1696863600000|2023-10-09 15:00:00|135012|134812|135003|134803|135013|134813|135003|134803|64
1696863900000|2023-10-09 15:05:00|135002.5|134802.5|135003|134803|135004.5|134804.5|135001|134801|44
1696864200000|2023-10-09 15:10:00|135002.5|134802.5|135006.5|134806.5|135008|134808|135002.5|134802.5|30
1696864500000|2023-10-09 15:15:00|135007|134807|135031|134831|135031|134831|135005.5|134805.5|26
1696864800000|2023-10-09 15:20:00|135030.5|134830.5|135032|134832|135032|134832|135029.5|134829.5|12
1696865100000|2023-10-09 15:25:00|135028.5|134828.5|135014.5|134814.5|135028.5|134828.5|135014.5|134814.5|13
1696865400000|2023-10-09 15:30:00|135015|134815|135015.5|134815.5|135016.5|134816.5|135014|134814|42
1696865700000|2023-10-09 15:35:00|135016|134816|135000.5|134800.5|135016.5|134816.5|135000.5|134800.5|46
1696866000000|2023-10-09 15:40:00|135001.5|134801.5|135009|134809|135009|134809|135001|134801|16
1696866300000|2023-10-09 15:45:00|135008.5|134808.5|134996.5|134796.5|135010|134810|134996|134796|61
1696866600000|2023-10-09 15:50:00|134997.5|134797.5|134972.5|134772.5|134998.5|134798.5|134970.5|134770.5|45
1696866900000|2023-10-09 15:55:00|134973|134773|134993.5|134793.5|134997|134797|134964|134764|87
1696867200000|2023-10-09 16:00:00|134992.5|134792.5|135013|134813|135013|134813|134992|134792|51
1696867500000|2023-10-09 16:05:00|135014|134814|134964|134764|135018.5|134818.5|134961|134761|70
1696867800000|2023-10-09 16:10:00|134963.5|134763.5|134967|134767|134969|134769|134963.5|134763.5|32
1696868100000|2023-10-09 16:15:00|134968.5|134768.5|134990|134790|134996|134796|134968|134768|46
1696868400000|2023-10-09 16:20:00|134989.5|134789.5|134983|134783|134989.5|134789.5|134982.5|134782.5|48
1696868700000|2023-10-09 16:25:00|134984.5|134784.5|134983|134783|134984.5|134784.5|134981|134781|28
1696869000000|2023-10-09 16:30:00|134981.5|134781.5|134981|134781|134982|134782|134978.5|134778.5|18
1696869300000|2023-10-09 16:35:00|134981.5|134781.5|134983|134783|134983.5|134783.5|134980.5|134780.5|32
1696869600000|2023-10-09 16:40:00|134981.5|134781.5|134987|134787|134987|134787|134981.5|134781.5|29
1696869900000|2023-10-09 16:45:00|134985.5|134785.5|134994|134794|134996.5|134796.5|134982|134782|43
1696870200000|2023-10-09 16:50:00|134995|134795|135002.5|134802.5|135008|134808|134992.5|134792.5|43
1696870500000|2023-10-09 16:55:00|135003|134803|135002|134802|135006|134806|134998|134798|53
1696870800000|2023-10-09 17:00:00|135001.5|134801.5|134989|134789|135002.5|134802.5|134984.5|134784.5|31
1696871100000|2023-10-09 17:05:00|134989.5|134789.5|134934|134734|134990.5|134790.5|134930.5|134730.5|53
1696871400000|2023-10-09 17:10:00|134950|134750|134978|134778|134982.5|134782.5|134950|134750|130
1696871700000|2023-10-09 17:15:00|134980|134780|134981|134781|134982.5|134782.5|134971|134771|56
1696872000000|2023-10-09 17:20:00|134981.5|134781.5|134977|134777|134988|134788|134972.5|134772.5|102
1696872300000|2023-10-09 17:25:00|134980|134780|134961.5|134761.5|134983|134783|134961.5|134761.5|118
1696872600000|2023-10-09 17:30:00|134960|134760|134919|134719|134960|134760|134912.5|134712.5|116
1696872900000|2023-10-09 17:35:00|134913|134713|134899.5|134699.5|134924|134724|134898|134698|79
1696873200000|2023-10-09 17:40:00|134899|134699|134869|134669|134920.5|134720.5|134862.5|134662.5|179
1696873500000|2023-10-09 17:45:00|134869.5|134669.5|134728|134528|134869.5|134669.5|134720|134520|59
1696873800000|2023-10-09 17:50:00|134728.5|134528.5|134724|134485|134728.5|134528.5|134711|134485|49
1696874100000|2023-10-09 17:55:00|134725|134484|134734|134463|134737|134484|134725|134462|51
1696874400000|2023-10-09 18:00:00|134731|134460|134730|134438|134735|134467|134724|134437|66
1696874700000|2023-10-09 18:05:00|134731|134439|134740|134430|134740|134441|134726|134428|88
1696875000000|2023-10-09 18:10:00|134741|134432|134742|134428|134743|134433|134738|134427|30
1696875300000|2023-10-09 18:15:00|134743|134425|134743|134430|134745|134432|134739|134423|61
1696875600000|2023-10-09 18:20:00|134741|134429|134741|134431|134742|134435|134736|134428|42
1696875900000|2023-10-09 18:25:00|134742|134432|134740|134431|134743|134437|134734|134427|58
1696876200000|2023-10-09 18:30:00|134739|134428|134741|134438|134741|134441|134734|134428|53
1696876500000|2023-10-09 18:35:00|134742|134437|134728|134431|134742|134442|134727|134430|95
1696876800000|2023-10-09 18:40:00|134732|134430|134729|134424|134736|134436|134720|134415|101
1696877100000|2023-10-09 18:45:00|134723|134418|134732|134425|134732|134439|134717|134418|70
1696877400000|2023-10-09 18:50:00|134729|134422|134726|134435|134729|134442|134717|134419|97
1696877700000|2023-10-09 18:55:00|134727|134434|134740|134462|134751|134472|134727|134428|95
1696878000000|2023-10-09 19:00:00|134739|134461|134761|134419|134762|134472|134731|134419|103
1696878300000|2023-10-09 19:05:00|134757|134418|134756|134430|134758|134444|134738|134418|125
1696878600000|2023-10-09 19:10:00|134751|134424|134759|134435|134759|134446|134737|134424|58
1696878900000|2023-10-09 19:15:00|134761|134434|134755|134395|134764|134434|134716|134380|119
1696879200000|2023-10-09 19:20:00|134754.5|134394.5|134759|134399|134759.5|134399.5|134753.5|134393.5|31
1696879500000|2023-10-09 19:25:00|134758.5|134398.5|134757|134397|134763.5|134403.5|134750.5|134390.5|74
1696879800000|2023-10-09 19:30:00|134757.5|134397.5|134731|134396|134765.5|134405.5|134731|134382|123
1696880100000|2023-10-09 19:35:00|134728|134397|134722|134410|134730|134416|134714|134396|131
1696880400000|2023-10-09 19:40:00|134723|134411|134723|134411|134725|134411|134718|134405|157
1696880700000|2023-10-09 19:45:00|134721|134408|134650|134431|134725|134431|134650|134391|115
1696881000000|2023-10-09 19:50:00|134649|134432|134647|134447|134649|134448|134641|134432|37
1696881300000|2023-10-09 19:55:00|134646.5|134446.5|134652|134419|134652|134447|134639|134419|42
1696896000000|2023-10-10 00:00:00|134628|134268|134400|134200|134652|134380.5|134381.5|134181.5|562
1696896300000|2023-10-10 00:05:00|134397.5|134197.5|134427.5|134327.5|134428.5|134328.5|134220.5|134120.5|606
1696896600000|2023-10-10 00:10:00|134432.5|134332.5|134390|134290|134482.5|134382.5|134372|134272|436
1696896900000|2023-10-10 00:15:00|134391.5|134291.5|134417.5|134317.5|134472.5|134372.5|134344|134244|442
1696897200000|2023-10-10 00:20:00|134416.5|134316.5|134461|134361|134475|134375|134394.5|134294.5|281
1696897500000|2023-10-10 00:25:00|134460|134360|134458.5|134358.5|134521.5|134421.5|134434.5|134334.5|321
1696897800000|2023-10-10 00:30:00|134459|134359|134510.5|134410.5|134526|134426|134453.5|134353.5|383
1696898100000|2023-10-10 00:35:00|134510|134410|134484|134384|134565|134465|134456|134356|316
1696898400000|2023-10-10 00:40:00|134483|134383|134461|134361|134507|134407|134454.5|134354.5|317
1696898700000|2023-10-10 00:45:00|134463|134363|134477|134377|134500|134400|134461|134361|242
1696899000000|2023-10-10 00:50:00|134476.5|134376.5|134471.5|134371.5|134494.5|134394.5|134456|134356|251
1696899300000|2023-10-10 00:55:00|134470|134370|134433.5|134333.5|134470|134370|134418|134318|299
1696899600000|2023-10-10 01:00:00|134433|134333|134478.5|134378.5|134488|134388|134422.5|134322.5|296
1696899900000|2023-10-10 01:05:00|134481.5|134381.5|134491|134391|134501.5|134401.5|134437|134337|295
1696900200000|2023-10-10 01:10:00|134491.5|134391.5|134437.5|134337.5|134511.5|134411.5|134437.5|134337.5|278
1696900500000|2023-10-10 01:15:00|134440|134340|134406.5|134306.5|134451|134351|134382.5|134282.5|453
1696900800000|2023-10-10 01:20:00|134407|134307|134357|134257|134415|134315|134347|134247|388
1696901100000|2023-10-10 01:25:00|134356.5|134256.5|134334.5|134234.5|134361.5|134261.5|134278|134178|387
1696901400000|2023-10-10 01:30:00|134333.5|134233.5|134310.5|134210.5|134343|134243|134247|134147|466
1696901700000|2023-10-10 01:35:00|134313.5|134213.5|134316|134216|134344.5|134244.5|134280.5|134180.5|418
1696902000000|2023-10-10 01:40:00|134317|134217|134390|134290|134404|134304|134305.5|134205.5|324
1696902300000|2023-10-10 01:45:00|134391.5|134291.5|134402|134302|134415.5|134315.5|134368.5|134268.5|238
1696902600000|2023-10-10 01:50:00|134399.5|134299.5|134427.5|134327.5|134433|134333|134384|134284|241
1696902900000|2023-10-10 01:55:00|134426|134326|134465.5|134365.5|134465.5|134365.5|134407|134307|324
1696903200000|2023-10-10 02:00:00|134465|134365|134402|134302|134475.5|134375.5|134389.5|134289.5|236
1696903500000|2023-10-10 02:05:00|134404|134304|134337|134237|134410|134310|134318.5|134218.5|449
1696903800000|2023-10-10 02:10:00|134336|134236|134334|134234|134358|134258|134297|134197|257
1696904100000|2023-10-10 02:15:00|134333.5|134233.5|134304|134204|134333.5|134233.5|134266.5|134166.5|277
1696904400000|2023-10-10 02:20:00|134303|134203|134408.5|134308.5|134416|134316|134301|134201|242
1696904700000|2023-10-10 02:25:00|134409|134309|134410.5|134310.5|134446|134346|134387|134287|214
1696905000000|2023-10-10 02:30:00|134411|134311|134438|134338|134446.5|134346.5|134395.5|134295.5|253
1696905300000|2023-10-10 02:35:00|134440|134340|134470|134370|134507|134407|134437.5|134337.5|244
1696905600000|2023-10-10 02:40:00|134469|134369|134496|134396|134499|134399|134463.5|134363.5|129
1696905900000|2023-10-10 02:45:00|134496.5|134396.5|134615|134515|134639.5|134539.5|134496.5|134396.5|318
1696906200000|2023-10-10 02:50:00|134613|134513|134620|134520|134627|134527|134575|134475|207
1696906500000|2023-10-10 02:55:00|134620.5|134520.5|134657|134557|134669.5|134569.5|134619.5|134519.5|206
1696906800000|2023-10-10 03:00:00|134657.5|134557.5|134631|134531|134660|134560|134614|134514|156
1696907100000|2023-10-10 03:05:00|134630.5|134530.5|134602.5|134502.5|134632|134532|134582.5|134482.5|111
1696907400000|2023-10-10 03:10:00|134601|134501|134630|134530|134634|134534|134591.5|134491.5|134
1696907700000|2023-10-10 03:15:00|134635.5|134535.5|134653.5|134553.5|134702.5|134602.5|134630.5|134530.5|215
1696908000000|2023-10-10 03:20:00|134654.5|134554.5|134645.5|134545.5|134688|134588|134637|134537|205
1696908300000|2023-10-10 03:25:00|134646.5|134546.5|134645|134545|134662.5|134562.5|134638|134538|196
1696908600000|2023-10-10 03:30:00|134644|134544|134673.5|134573.5|134679.5|134579.5|134639.5|134539.5|118
1696908900000|2023-10-10 03:35:00|134674.5|134574.5|134698|134598|134701.5|134601.5|134673|134573|120
1696909200000|2023-10-10 03:40:00|134696.5|134596.5|134698|134598|134710|134610|134684.5|134584.5|119
1696909500000|2023-10-10 03:45:00|134698.5|134598.5|134710|134610|134716.5|134616.5|134672|134572|125
1696909800000|2023-10-10 03:50:00|134709.5|134609.5|134745|134645|134753|134653|134709.5|134609.5|252
1696910100000|2023-10-10 03:55:00|134758.5|134658.5|134766.5|134666.5|134773|134673|134727.5|134627.5|207
1696910400000|2023-10-10 04:00:00|134769|134669|134752.5|134652.5|134771.5|134671.5|134738|134638|154
1696910700000|2023-10-10 04:05:00|134754.5|134654.5|134775|134675|134781.5|134681.5|134754.5|134654.5|186
1696911000000|2023-10-10 04:10:00|134774.5|134674.5|134795|134695|134795.5|134695.5|134760|134660|229
1696911300000|2023-10-10 04:15:00|134796|134696|134834|134734|134862.5|134762.5|134796|134696|323
1696911600000|2023-10-10 04:20:00|134834.5|134734.5|134839.5|134739.5|134852.5|134752.5|134817.5|134717.5|193
1696911900000|2023-10-10 04:25:00|134839|134739|134850|134750|134867|134767|134835.5|134735.5|206
1696912200000|2023-10-10 04:30:00|134849.5|134749.5|134848|134748|134866.5|134766.5|134845|134745|129
1696912500000|2023-10-10 04:35:00|134847|134747|134952.5|134852.5|134955.5|134855.5|134846|134746|226
1696912800000|2023-10-10 04:40:00|134953.5|134853.5|134935|134835|134955|134855|134903.5|134803.5|212
1696913100000|2023-10-10 04:45:00|134934.5|134834.5|134962|134862|134981|134881|134934|134834|206
1696913400000|2023-10-10 04:50:00|134961|134861|134955.5|134855.5|134972.5|134872.5|134946|134846|170
1696913700000|2023-10-10 04:55:00|134955|134855|134957.5|134857.5|134957.5|134857.5|134922|134822|174
1696914000000|2023-10-10 05:00:00|134958|134858|134915|134815|134972|134872|134914|134814|338
1696914300000|2023-10-10 05:05:00|134912.5|134812.5|134915.5|134815.5|134943.5|134843.5|134899|134799|253
1696914600000|2023-10-10 05:10:00|134917.5|134817.5|134928.5|134828.5|134967|134867|134914.5|134814.5|178
1696914900000|2023-10-10 05:15:00|134930|134830|134921.5|134821.5|134998.5|134898.5|134915.5|134815.5|242
1696915200000|2023-10-10 05:20:00|134915.5|134815.5|134906.5|134806.5|134921|134821|134872.5|134772.5|253
1696915500000|2023-10-10 05:25:00|134914.5|134814.5|134917.5|134817.5|134945|134845|134907|134807|191
1696915800000|2023-10-10 05:30:00|134926|134826|134877|134777|134935.5|134835.5|134864|134764|299
1696916100000|2023-10-10 05:35:00|134877.5|134777.5|134873|134773|134900.5|134800.5|134848.5|134748.5|251
1696916400000|2023-10-10 05:40:00|134872.5|134772.5|134894.5|134794.5|134894.5|134794.5|134851.5|134751.5|203
1696916700000|2023-10-10 05:45:00|134895|134795|134962.5|134862.5|134978.5|134878.5|134889|134789|287
1696917000000|2023-10-10 05:50:00|134962|134862|135003.5|134903.5|135007|134907|134951.5|134851.5|255
1696917300000|2023-10-10 05:55:00|135000|134900|134915.5|134815.5|135003.5|134903.5|134915.5|134815.5|278
1696917600000|2023-10-10 06:00:00|134915|134815|134893|134793|134941|134841|134880.5|134780.5|300
1696917900000|2023-10-10 06:05:00|134892.5|134792.5|134963.5|134863.5|134964|134864|134875.5|134775.5|247
1696918200000|2023-10-10 06:10:00|134964.5|134864.5|134983.5|134883.5|135029.5|134929.5|134947|134847|340
1696918500000|2023-10-10 06:15:00|134984|134884|134937|134837|134997|134897|134912.5|134812.5|361
1696918800000|2023-10-10 06:20:00|134939.5|134839.5|134922|134822|134944|134844|134895.5|134795.5|296
1696919100000|2023-10-10 06:25:00|134921.5|134821.5|134850|134750|134926.5|134826.5|134810.5|134664.5|410
1696919400000|2023-10-10 06:30:00|134854.5|134754.5|134852|134752|134917|134773|134832.5|134684.5|244
1696919700000|2023-10-10 06:35:00|134851|134751|134913|134713|134924.5|134775.5|134814|134663|136
1696920000000|2023-10-10 06:40:00|134914|134714|134894|134794|134949.5|134813|134883.5|134714|125
1696920300000|2023-10-10 06:45:00|134893|134793|134945.5|134745.5|134947.5|134799|134889|134741.5|111
1696920600000|2023-10-10 06:50:00|134944|134744|134885|134785|134951.5|134788.5|134876.5|134726.5|102
1696920900000|2023-10-10 06:55:00|134884.5|134784.5|134906|134706|134919.5|134784.5|134864|134689|463
1696921200000|2023-10-10 07:00:00|134902|134702|134802|134702|134906|134706|134798.5|134651.5|199
1696921500000|2023-10-10 07:05:00|134801.5|134701.5|134798.5|134698.5|134897.5|134740.5|134777|134627.5|222
1696921800000|2023-10-10 07:10:00|134799.5|134699.5|134800|134700|134835.5|134700|134780|134626.5|66
1696922100000|2023-10-10 07:15:00|134800.5|134700.5|134919.5|134719.5|134934.5|134790.5|134800.5|134654.5|147
1696922400000|2023-10-10 07:20:00|134921|134721|134817.5|134617.5|134921|134721|134799|134617.5|49
1696922700000|2023-10-10 07:25:00|134827|134627|134800.5|134700.5|134858.5|134704|134795|134619|173
1696923000000|2023-10-10 07:30:00|134829|134629|134777.5|134677.5|134829|134710|134766|134618.5|88
1696923300000|2023-10-10 07:35:00|134777|134677|134773.5|134673.5|134827|134702|134769|134623.5|51
1696923600000|2023-10-10 07:40:00|134773|134673|134766.5|134666.5|134773|134673|134760.5|134660.5|33
1696923900000|2023-10-10 07:45:00|134763|134663|134803|134703|134815|134715|134748|134648|78
1696924200000|2023-10-10 07:50:00|134803.5|134703.5|134901.5|134701.5|134907|134744.5|134803.5|134681|107
1696924500000|2023-10-10 07:55:00|134900|134700|134855.5|134655.5|134900|134708|134778.5|134629|103
1696924800000|2023-10-10 08:00:00|134855|134655|134798.5|134698.5|134855|134705|134733.5|134619|127
1696925100000|2023-10-10 08:05:00|134799|134699|134801.5|134701.5|134826|134701.5|134775.5|134621.5|52
1696925400000|2023-10-10 08:10:00|134802|134702|134687.5|134487.5|134907.5|134759|134618.5|134418.5|293
1696925700000|2023-10-10 08:15:00|134688.5|134488.5|134819|134619|134822|134671|134656|134456|167
1696926000000|2023-10-10 08:20:00|134818|134618|134749.5|134549.5|134818|134618|134749.5|134549.5|115
1696926300000|2023-10-10 08:25:00|134751|134551|134569.5|134369.5|134754.5|134554.5|134569.5|134369.5|261
1696926600000|2023-10-10 08:30:00|134578|134378|134540|134340|134578|134378|134496.5|134296.5|207
1696926900000|2023-10-10 08:35:00|134542|134342|134374.5|134174.5|134556.5|134356.5|134374.5|134174.5|187
1696927200000|2023-10-10 08:40:00|134375|134175|134441.5|134241.5|134445|134245|134364.5|134164.5|130
1696927500000|2023-10-10 08:45:00|134441|134241|134460.5|134260.5|134464.5|134264.5|134433.5|134233.5|134
1696927800000|2023-10-10 08:50:00|134461|134261|134504|134304|134507.5|134307.5|134460|134260|113
1696928100000|2023-10-10 08:55:00|134503.5|134303.5|134551|134351|134560.5|134375.5|134452.5|134297|116
1696928400000|2023-10-10 09:00:00|134551.5|134351.5|134640|134440|134841|134550|134551.5|134351.5|234
1696928700000|2023-10-10 09:05:00|134640.5|134440.5|134692.5|134492.5|134692.5|134492.5|134615|134415|194
1696929000000|2023-10-10 09:10:00|134693.5|134493.5|134678|134478|134694.5|134494.5|134652.5|134452.5|169
1696929300000|2023-10-10 09:15:00|134679.5|134479.5|134658|134458|134726.5|134526.5|134650|134450|144
1696929600000|2023-10-10 09:20:00|134657.5|134457.5|134665.5|134465.5|134677.5|134477.5|134652.5|134452.5|66
1696929900000|2023-10-10 09:25:00|134666|134466|134616|134516|134667|134541|134599.5|134465.5|71
1696930200000|2023-10-10 09:30:00|134614|134514|134636.5|134436.5|134659|134518.5|134597.5|134436.5|82
1696930500000|2023-10-10 09:35:00|134637|134437|134677|134477|134678|134478|134633|134433|94
1696930800000|2023-10-10 09:40:00|134677.5|134477.5|134655.5|134455.5|134681|134481|134653.5|134453.5|74
1696931100000|2023-10-10 09:45:00|134654|134454|134654.5|134454.5|134656.5|134507.5|134605|134452.5|44
1696931400000|2023-10-10 09:50:00|134655|134455|134589|134389|134655.5|134455.5|134572.5|134372.5|91
1696931700000|2023-10-10 09:55:00|134588.5|134388.5|134598.5|134398.5|134601.5|134401.5|134580|134380|146
1696932000000|2023-10-10 10:00:00|134599.5|134399.5|134585.5|134385.5|134615|134463|134530|134366|159
1696932300000|2023-10-10 10:05:00|134586|134386|134541.5|134341.5|134593.5|134393.5|134538|134338|89
1696932600000|2023-10-10 10:10:00|134540.5|134340.5|134551|134351|134555|134355|134536|134336|88
1696932900000|2023-10-10 10:15:00|134555.5|134355.5|134591.5|134391.5|134594.5|134394.5|134552.5|134352.5|97
1696933200000|2023-10-10 10:20:00|134593.5|134393.5|134618|134418|134619.5|134419.5|134581.5|134381.5|108
1696933500000|2023-10-10 10:25:00|134618.5|134418.5|134625|134425|134625.5|134425.5|134616.5|134416.5|32
1696933800000|2023-10-10 10:30:00|134624.5|134424.5|134633|134433|134634|134434|134620.5|134420.5|92
1696934100000|2023-10-10 10:35:00|134631|134431|134624|134524|134666.5|134524|134619.5|134431|72
1696934400000|2023-10-10 10:40:00|134624.5|134524.5|134609|134409|134675|134524.5|134609|134409|86
1696934700000|2023-10-10 10:45:00|134609.5|134409.5|134586|134386|134610.5|134410.5|134575|134375|52
1696935000000|2023-10-10 10:50:00|134585.5|134385.5|134583|134383|134587|134387|134577|134377|54
1696935300000|2023-10-10 10:55:00|134583.5|134383.5|134583|134383|134587.5|134387.5|134583|134383|20
1696935600000|2023-10-10 11:00:00|134581.5|134381.5|134596|134396|134596.5|134396.5|134576|134376|97
1696935900000|2023-10-10 11:05:00|134595|134395|134610|134410|134612|134412|134595|134395|309
1696936200000|2023-10-10 11:10:00|134609|134409|134674|134474|134680|134480|134600.5|134400.5|120
1696936500000|2023-10-10 11:15:00|134677|134477|134709.5|134509.5|134709.5|134509.5|134677|134477|23
1696936800000|2023-10-10 11:20:00|134710|134510|134714.5|134514.5|134715|134515|134710|134510|23
1696937100000|2023-10-10 11:25:00|134714|134514|134753.5|134553.5|134756|134556|134714|134514|63
1696937400000|2023-10-10 11:30:00|134754.5|134554.5|134766|134566|134769.5|134569.5|134754.5|134554.5|43
1696937700000|2023-10-10 11:35:00|134766.5|134566.5|134751|134551|134769.5|134569.5|134727.5|134527.5|60
1696938000000|2023-10-10 11:40:00|134751.5|134551.5|134762.5|134562.5|134762.5|134562.5|134703|134503|40
1696938300000|2023-10-10 11:45:00|134761.5|134561.5|134759|134559|134764.5|134564.5|134748.5|134548.5|58
1696938600000|2023-10-10 11:50:00|134758|134558|134797.5|134597.5|134797.5|134597.5|134757|134557|64
1696938900000|2023-10-10 11:55:00|134798|134598|134880|134680|134901.5|134701.5|134798|134598|62
1696939200000|2023-10-10 12:00:00|134880.5|134680.5|134816.5|134616.5|134880.5|134680.5|134794.5|134594.5|112
1696939500000|2023-10-10 12:05:00|134815.5|134615.5|134807.5|134607.5|134817.5|134617.5|134790.5|134590.5|38
1696939800000|2023-10-10 12:10:00|134809|134609|134826|134626|134857.5|134657.5|134809|134609|89
1696940100000|2023-10-10 12:15:00|134826.5|134626.5|134840|134640|134842.5|134642.5|134824|134624|73
1696940400000|2023-10-10 12:20:00|134839.5|134639.5|134881|134681|134884|134684|134835.5|134635.5|45
1696940700000|2023-10-10 12:25:00|134879.5|134679.5|134879|134679|134881.5|134681.5|134877|134677|26
1696941000000|2023-10-10 12:30:00|134878.5|134678.5|134801|134601|134878.5|134678.5|134783.5|134583.5|117
1696941300000|2023-10-10 12:35:00|134798|134598|134785|134585|134829|134629|134784.5|134584.5|99
1696941600000|2023-10-10 12:40:00|134784.5|134584.5|134765.5|134565.5|134802|134602|134763|134563|158
1696941900000|2023-10-10 12:45:00|134763|134563|134710.5|134510.5|134764.5|134564.5|134706.5|134506.5|162
1696942200000|2023-10-10 12:50:00|134712.5|134512.5|134726.5|134526.5|134734.5|134534.5|134708|134508|155
1696942500000|2023-10-10 12:55:00|134727|134527|134677.5|134477.5|134727|134527|134667|134467|162
1696942800000|2023-10-10 13:00:00|134678.5|134478.5|134732|134532|134739.5|134539.5|134670|134470|123
1696943100000|2023-10-10 13:05:00|134732.5|134532.5|134738.5|134538.5|134742|134542|134730.5|134530.5|52
1696943400000|2023-10-10 13:10:00|134737.5|134537.5|134699|134499|134749|134549|134699|134499|96
1696943700000|2023-10-10 13:15:00|134698.5|134498.5|134695|134495|134698.5|134498.5|134692.5|134492.5|83
1696944000000|2023-10-10 13:20:00|134694|134494|134738.5|134538.5|134738.5|134538.5|134688.5|134488.5|115
1696944300000|2023-10-10 13:25:00|134737.5|134537.5|134726|134526|134739.5|134539.5|134726|134526|89
1696944600000|2023-10-10 13:30:00|134725|134525|134789.5|134589.5|134841.5|134641.5|134719|134519|141
1696944900000|2023-10-10 13:35:00|134790|134590|134823|134623|134834.5|134634.5|134788|134588|58
1696945200000|2023-10-10 13:40:00|134825|134625|134842.5|134642.5|134844.5|134644.5|134820|134620|69
1696945500000|2023-10-10 13:45:00|134835|134635|134833|134633|134846|134646|134807.5|134607.5|119
1696945800000|2023-10-10 13:50:00|134832.5|134632.5|134824.5|134624.5|134832.5|134632.5|134817|134617|91
1696946100000|2023-10-10 13:55:00|134824|134624|134802.5|134602.5|134826|134626|134801.5|134601.5|85
1696946400000|2023-10-10 14:00:00|134802|134602|134627|134427|134810|134610|134622.5|134422.5|194
1696946700000|2023-10-10 14:05:00|134625.5|134425.5|134563.5|134363.5|134627.5|134427.5|134562|134362|160
1696947000000|2023-10-10 14:10:00|134565|134365|134547.5|134347.5|134567|134367|134526.5|134326.5|232
1696947300000|2023-10-10 14:15:00|134549.5|134349.5|134539|134339|134557.5|134357.5|134537|134337|105
1696947600000|2023-10-10 14:20:00|134541|134341|134472|134272|134544|134344|134464|134264|211
1696947900000|2023-10-10 14:25:00|134471|134271|134385.5|134185.5|134483|134283|134375.5|134175.5|139
1696948200000|2023-10-10 14:30:00|134386.5|134186.5|134380.5|134180.5|134424.5|134224.5|134379.5|134179.5|193
1696948500000|2023-10-10 14:35:00|134380|134180|134381.5|134181.5|134404|134204|134375.5|134175.5|65
1696948800000|2023-10-10 14:40:00|134382.5|134182.5|134463|134263|134465.5|134265.5|134380.5|134180.5|250
1696949100000|2023-10-10 14:45:00|134463.5|134263.5|134483|134283|134484.5|134284.5|134436.5|134236.5|96
1696949400000|2023-10-10 14:50:00|134482.5|134282.5|134453.5|134253.5|134483|134283|134437|134237|196
1696949700000|2023-10-10 14:55:00|134452|134252|134446.5|134246.5|134468|134268|134442|134242|154
1696950000000|2023-10-10 15:00:00|134447|134247|134430|134230|134447.5|134247.5|134427.5|134227.5|210
1696950300000|2023-10-10 15:05:00|134429.5|134229.5|134378|134178|134429.5|134229.5|134366|134166|150
1696950600000|2023-10-10 15:10:00|134377.5|134177.5|134412.5|134212.5|134442.5|134242.5|134377.5|134177.5|226
1696950900000|2023-10-10 15:15:00|134413|134213|134381|134181|134413|134213|134371|134171|132
1696951200000|2023-10-10 15:20:00|134380.5|134180.5|134379.5|134179.5|134391|134191|134369|134169|166
1696951500000|2023-10-10 15:25:00|134377|134177|134355|134155|134393|134193|134352.5|134152.5|194
1696951800000|2023-10-10 15:30:00|134355.5|134155.5|134356|134156|134371.5|134171.5|134339|134139|174
1696952100000|2023-10-10 15:35:00|134355.5|134155.5|134352|134152|134356|134156|134343.5|134143.5|124
1696952400000|2023-10-10 15:40:00|134351.5|134151.5|134350.5|134150.5|134359|134159|134307|134107|163
1696952700000|2023-10-10 15:45:00|134351|134151|134325|134125|134359.5|134159.5|134325|134125|69
1696953000000|2023-10-10 15:50:00|134325.5|134125.5|134286.5|134086.5|134326|134126|134282.5|134082.5|58
1696953300000|2023-10-10 15:55:00|134285.5|134085.5|134281.5|134081.5|134285.5|134085.5|134240.5|134040.5|124
1696953600000|2023-10-10 16:00:00|134274.5|134074.5|134269|134069|134281|134081|134256|134056|210
1696953900000|2023-10-10 16:05:00|134269.5|134069.5|134248|134048|134300|134100|134248|134048|129
1696954200000|2023-10-10 16:10:00|134247.5|134047.5|134222.5|134022.5|134247.5|134047.5|134208|134008|99
1696954500000|2023-10-10 16:15:00|134222|134022|134234|134034|134255.5|134055.5|134216.5|134016.5|95
1696954800000|2023-10-10 16:20:00|134230|134030|134233|134033|134268|134068|134227.5|134027.5|132
1696955100000|2023-10-10 16:25:00|134232.5|134032.5|134230|134030|134243.5|134043.5|134226.5|134026.5|111
1696955400000|2023-10-10 16:30:00|134230.5|134030.5|134219|134019|134235|134035|134216.5|134016.5|109
1696955700000|2023-10-10 16:35:00|134220|134020|134221.5|134021.5|134226.5|134026.5|134216|134016|117
1696956000000|2023-10-10 16:40:00|134220|134020|134225.5|134025.5|134226|134026|134214|134014|71
1696956300000|2023-10-10 16:45:00|134226.5|134026.5|134219.5|134019.5|134227.5|134027.5|134215|134015|99
1696956600000|2023-10-10 16:50:00|134220|134020|134247|134047|134247|134047|134206|134006|89
1696956900000|2023-10-10 16:55:00|134247.5|134047.5|134267.5|134067.5|134276.5|134076.5|134247|134047|75
1696957200000|2023-10-10 17:00:00|134266|134066|134303|134103|134328.5|134128.5|134248|134048|76
1696957500000|2023-10-10 17:05:00|134303.5|134103.5|134348|134148|134354|134154|134301.5|134101.5|75
1696957800000|2023-10-10 17:10:00|134349|134149|134360|134160|134360|134160|134342.5|134142.5|49
1696958100000|2023-10-10 17:15:00|134360.5|134160.5|134364.5|134164.5|134368|134168|134358|134158|47
1696958400000|2023-10-10 17:20:00|134365.5|134165.5|134358|134158|134369.5|134169.5|134348|134148|61
1696958700000|2023-10-10 17:25:00|134355.5|134155.5|134367.5|134167.5|134373|134173|134355.5|134155.5|66
1696959000000|2023-10-10 17:30:00|134368|134168|134366.5|134166.5|134370.5|134170.5|134326.5|134126.5|50
1696959300000|2023-10-10 17:35:00|134366|134166|134373.5|134173.5|134435.5|134235.5|134364|134164|77
1696959600000|2023-10-10 17:40:00|134372.5|134172.5|134364.5|134164.5|134372.5|134172.5|134364.5|134164.5|21
1696959900000|2023-10-10 17:45:00|134364|134164|134362|134162|134364|134164|134362|134162|4
1696960200000|2023-10-10 17:50:00|134362.5|134162.5|134380|134180|134380.5|134180.5|134340|134140|32
1696960500000|2023-10-10 17:55:00|134380.5|134180.5|134366.5|134166.5|134381|134181|134365|134165|30
1696960800000|2023-10-10 18:00:00|134365|134165|134375|134175|134384|134184|134360|134160|101
1696961100000|2023-10-10 18:05:00|134375.5|134175.5|134357.5|134157.5|134385.5|134185.5|134348|134148|209
1696961400000|2023-10-10 18:10:00|134358.5|134158.5|134359|134159|134387|134187|134353|134153|49
1696961700000|2023-10-10 18:15:00|134359.5|134159.5|134365|134165|134365|134165|134359|134159|20
1696962000000|2023-10-10 18:20:00|134364.5|134164.5|134360.5|134160.5|134364.5|134164.5|134355|134155|49
1696962300000|2023-10-10 18:25:00|134363.5|134163.5|134288|134088|134364|134164|134287.5|134087.5|54
1696962600000|2023-10-10 18:30:00|134288.5|134088.5|134289|134089|134290|134090|134282.5|134082.5|43
1696962900000|2023-10-10 18:35:00|134287|134087|134286.5|134086.5|134290|134090|134284|134084|20
1696963200000|2023-10-10 18:40:00|134287|134087|134277.5|134077.5|134287.5|134087.5|134272.5|134072.5|32
1696963500000|2023-10-10 18:45:00|134266|134066|134249.5|134049.5|134266|134066|134248|134048|59
1696963800000|2023-10-10 18:50:00|134250.5|134050.5|134252.5|134052.5|134252.5|134052.5|134249|134049|8
1696964100000|2023-10-10 18:55:00|134254|134054|134257.5|134057.5|134260|134060|134254|134054|14
1696964400000|2023-10-10 19:00:00|134258.5|134058.5|134257.5|134057.5|134258.5|134058.5|134252|134052|39
1696964700000|2023-10-10 19:05:00|134257|134057|134257.5|134057.5|134262|134062|134254.5|134054.5|39
1696965000000|2023-10-10 19:10:00|134260.5|134060.5|134248.5|134048.5|134260.5|134060.5|134239|134039|74
1696965300000|2023-10-10 19:15:00|134249|134049|134235|134035|134250|134050|134219.5|134019.5|82
1696965600000|2023-10-10 19:20:00|134237|134037|134238.5|134038.5|134243|134043|134236|134036|28
1696965900000|2023-10-10 19:25:00|134237.5|134037.5|134241|134041|134245.5|134045.5|134231|134031|75
1696966200000|2023-10-10 19:30:00|134243|134043|134240.5|134040.5|134252.5|134052.5|134233|134033|45
1696966500000|2023-10-10 19:35:00|134240|134040|134241|134041|134249|134049|134238.5|134038.5|27
1696966800000|2023-10-10 19:40:00|134239.5|134039.5|134260|134060|134260|134060|134230|134030|47
1696967100000|2023-10-10 19:45:00|134262.5|134062.5|134250|134050|134262.5|134062.5|134242.5|134042.5|79
1696967400000|2023-10-10 19:50:00|134249|134049|134250.5|134050.5|134254.5|134054.5|134242.5|134042.5|74
1696967700000|2023-10-10 19:55:00|134249.5|134049.5|134250.5|134050.5|134260|134060|134246.5|134046.5|64
1696982400000|2023-10-11 00:00:00|134273|133913|133892|133692|134273|133913|133892|133652.5|520
1696982700000|2023-10-11 00:05:00|133884|133684|133788|133688|133924|133724|133727.5|133566|513
1696983000000|2023-10-11 00:10:00|133787|133687|133797|133697|133847.5|133747.5|133711.5|133611.5|435
1696983300000|2023-10-11 00:15:00|133798.5|133698.5|133815|133715|133836.5|133736.5|133782|133682|257
1696983600000|2023-10-11 00:20:00|133814.5|133714.5|133833.5|133733.5|133870|133770|133725.5|133625.5|422
1696983900000|2023-10-11 00:25:00|133834|133734|133845|133745|133881.5|133781.5|133810|133710|295
1696984200000|2023-10-11 00:30:00|133847|133747|133855|133755|133905.5|133805.5|133806|133706|390
1696984500000|2023-10-11 00:35:00|133854.5|133754.5|133784|133684|133885|133785|133696.5|133596.5|447
1696984800000|2023-10-11 00:40:00|133782|133682|133703.5|133603.5|133782|133682|133690|133590|375
1696985100000|2023-10-11 00:45:00|133706|133606|133743.5|133643.5|133757|133657|133687.5|133587.5|260
1696985400000|2023-10-11 00:50:00|133744.5|133644.5|133780|133680|133798|133698|133717|133617|295
1696985700000|2023-10-11 00:55:00|133781.5|133681.5|133668.5|133568.5|133782|133682|133645|133545|391
1696986000000|2023-10-11 01:00:00|133674|133574|133705|133605|133726.5|133626.5|133648|133548|426
1696986300000|2023-10-11 01:05:00|133704|133604|133747.5|133647.5|133797.5|133697.5|133674|133574|403
1696986600000|2023-10-11 01:10:00|133746.5|133646.5|133702.5|133602.5|133765.5|133665.5|133678.5|133578.5|372
1696986900000|2023-10-11 01:15:00|133700|133600|133836|133736|133848.5|133748.5|133669.5|133569.5|393
1696987200000|2023-10-11 01:20:00|133835|133735|133948|133848|133967.5|133867.5|133817.5|133717.5|396
1696987500000|2023-10-11 01:25:00|133951|133851|133961.5|133861.5|133966.5|133866.5|133913|133813|384
1696987800000|2023-10-11 01:30:00|133964.5|133864.5|133960|133860|134035.5|133935.5|133959|133859|486
1696988100000|2023-10-11 01:35:00|133958|133858|134044.5|133944.5|134044.5|133944.5|133951|133851|335
1696988400000|2023-10-11 01:40:00|134044|133944|133962.5|133862.5|134044|133944|133959.5|133859.5|291
1696988700000|2023-10-11 01:45:00|133962|133862|133897.5|133797.5|133962|133862|133852.5|133752.5|440
1696989000000|2023-10-11 01:50:00|133901.5|133801.5|133930|133830|133931|133831|133864|133764|340
1696989300000|2023-10-11 01:55:00|133931|133831|133859|133759|133950.5|133850.5|133844.5|133744.5|326
1696989600000|2023-10-11 02:00:00|133862.5|133762.5|133912|133812|133919.5|133819.5|133841.5|133741.5|293
1696989900000|2023-10-11 02:05:00|133912.5|133812.5|133898.5|133798.5|133959.5|133859.5|133897|133797|282
1696990200000|2023-10-11 02:10:00|133899|133799|133860.5|133760.5|133908|133808|133859.5|133759.5|264
1696990500000|2023-10-11 02:15:00|133858.5|133758.5|133859|133759|133873.5|133773.5|133834.5|133734.5|255
1696990800000|2023-10-11 02:20:00|133859.5|133759.5|133843|133743|133873|133773|133798.5|133698.5|312
1696991100000|2023-10-11 02:25:00|133842|133742|133819|133719|133858|133758|133806|133706|254
1696991400000|2023-10-11 02:30:00|133819.5|133719.5|133795.5|133695.5|133831|133731|133780|133680|220
1696991700000|2023-10-11 02:35:00|133796|133696|133739|133639|133808.5|133708.5|133739|133639|237
1696992000000|2023-10-11 02:40:00|133736|133636|133691|133591|133748|133648|133689|133589|235
1696992300000|2023-10-11 02:45:00|133694|133594|133635|133535|133697|133597|133630.5|133530.5|216
1696992600000|2023-10-11 02:50:00|133629|133529|133654|133554|133678|133578|133623.5|133523.5|343
1696992900000|2023-10-11 02:55:00|133653.5|133553.5|133707.5|133607.5|133707.5|133607.5|133639.5|133539.5|189
1696993200000|2023-10-11 03:00:00|133706.5|133606.5|133656.5|133556.5|133718|133618|133646|133546|285
1696993500000|2023-10-11 03:05:00|133657.5|133557.5|133661|133561|133713|133613|133651.5|133551.5|232
1696993800000|2023-10-11 03:10:00|133659.5|133559.5|133636.5|133536.5|133663.5|133563.5|133623|133523|216
1696994100000|2023-10-11 03:15:00|133637|133537|133636|133536|133658.5|133558.5|133624|133524|148
1696994400000|2023-10-11 03:20:00|133635|133535|133682|133582|133683.5|133583.5|133632|133532|174
1696994700000|2023-10-11 03:25:00|133683.5|133583.5|133733|133633|133742|133642|133678.5|133578.5|211
1696995000000|2023-10-11 03:30:00|133729.5|133629.5|133720|133620|133737.5|133637.5|133704.5|133604.5|158
1696995300000|2023-10-11 03:35:00|133723|133623|133710|133610|133726.5|133626.5|133706|133606|107
1696995600000|2023-10-11 03:40:00|133711.5|133611.5|133698|133598|133716.5|133616.5|133690.5|133590.5|157
1696995900000|2023-10-11 03:45:00|133697.5|133597.5|133720.5|133620.5|133721.5|133621.5|133670|133570|178
1696996200000|2023-10-11 03:50:00|133719.5|133619.5|133752.5|133652.5|133773|133673|133714|133614|227
1696996500000|2023-10-11 03:55:00|133752|133652|133754.5|133654.5|133772|133672|133748|133648|114
1696996800000|2023-10-11 04:00:00|133755|133655|133734|133634|133756.5|133656.5|133724.5|133624.5|118
1696997100000|2023-10-11 04:05:00|133733.5|133633.5|133741.5|133641.5|133765.5|133665.5|133726|133626|134
1696997400000|2023-10-11 04:10:00|133741|133641|133735|133635|133748|133648|133727|133627|69
1696997700000|2023-10-11 04:15:00|133737|133637|133745.5|133645.5|133746|133646|133728.5|133628.5|166
1696998000000|2023-10-11 04:20:00|133744.5|133644.5|133754|133654|133755.5|133655.5|133742.5|133642.5|114
1696998300000|2023-10-11 04:25:00|133754.5|133654.5|133836|133736|133836|133736|133754.5|133654.5|254
1696998600000|2023-10-11 04:30:00|133836.5|133736.5|133832.5|133732.5|133855.5|133755.5|133826.5|133726.5|147
1696998900000|2023-10-11 04:35:00|133832|133732|133827|133727|133834.5|133734.5|133784.5|133684.5|257
1696999200000|2023-10-11 04:40:00|133827.5|133727.5|133882|133782|133919.5|133819.5|133821|133721|234
1696999500000|2023-10-11 04:45:00|133879|133779|133828.5|133728.5|133892.5|133792.5|133789|133689|239
1696999800000|2023-10-11 04:50:00|133831|133731|133836.5|133736.5|133844.5|133744.5|133825.5|133725.5|141
1697000100000|2023-10-11 04:55:00|133835.5|133735.5|133812.5|133712.5|133862.5|133762.5|133812.5|133712.5|213
1697000400000|2023-10-11 05:00:00|133811|133711|133791.5|133691.5|133812.5|133712.5|133789.5|133689.5|243
1697000700000|2023-10-11 05:05:00|133786.5|133686.5|133795.5|133695.5|133816|133716|133770.5|133670.5|207
1697001000000|2023-10-11 05:10:00|133795|133695|133794.5|133694.5|133800.5|133700.5|133733.5|133633.5|283
1697001300000|2023-10-11 05:15:00|133789|133689|133686.5|133586.5|133793.5|133693.5|133677.5|133577.5|298
1697001600000|2023-10-11 05:20:00|133687|133587|133670|133570|133709.5|133609.5|133647.5|133547.5|261
1697001900000|2023-10-11 05:25:00|133668.5|133568.5|133698.5|133598.5|133704.5|133604.5|133664|133564|203
1697002200000|2023-10-11 05:30:00|133694.5|133594.5|133718.5|133618.5|133740|133640|133694.5|133594.5|202
1697002500000|2023-10-11 05:35:00|133717|133617|133736|133636|133755|133655|133715|133615|176
1697002800000|2023-10-11 05:40:00|133736.5|133636.5|133781.5|133681.5|133804.5|133704.5|133734|133634|215
1697003100000|2023-10-11 05:45:00|133776.5|133676.5|133749.5|133649.5|133776.5|133676.5|133727.5|133627.5|206
1697003400000|2023-10-11 05:50:00|133755.5|133655.5|133772.5|133672.5|133815|133715|133752.5|133652.5|247
1697003700000|2023-10-11 05:55:00|133768.5|133668.5|133812.5|133712.5|133831.5|133731.5|133758.5|133658.5|207
1697004000000|2023-10-11 06:00:00|133810.5|133710.5|133820|133720|133842.5|133742.5|133784|133684|153
1697004300000|2023-10-11 06:05:00|133825|133725|133844|133744|133917|133817|133821.5|133721.5|327
1697004600000|2023-10-11 06:10:00|133843|133743|133846.5|133746.5|133888.5|133788.5|133822|133722|260
1697004900000|2023-10-11 06:15:00|133845|133745|133808.5|133708.5|133900.5|133752.5|133777.5|133658.5|644
1697005200000|2023-10-11 06:20:00|133808|133708|133805.5|133705.5|133835.5|133735.5|133785.5|133685.5|526
1697005500000|2023-10-11 06:25:00|133808.5|133708.5|133718.5|133618.5|133821|133721|133710.5|133578|256
1697005800000|2023-10-11 06:30:00|133703|133603|133678|133578|133749|133649|133676|133545|221
1697006100000|2023-10-11 06:35:00|133678.5|133578.5|133658|133558|133734.5|133583|133645|133488.5|152
1697006400000|2023-10-11 06:40:00|133659|133559|133634|133534|133698|133564|133616|133478.5|129
1697006700000|2023-10-11 06:45:00|133631|133531|133580|133480|133652|133531|133556|133406.5|183
1697007000000|2023-10-11 06:50:00|133578.5|133478.5|133639.5|133539.5|133642.5|133542.5|133577.5|133477.5|98
1697007300000|2023-10-11 06:55:00|133640|133540|133684.5|133484.5|133734|133603|133620.5|133479.5|121
1697007600000|2023-10-11 07:00:00|133682.5|133482.5|133713.5|133513.5|133713.5|133559|133583|133420.5|173
1697007900000|2023-10-11 07:05:00|133714|133514|133684|133584|133721|133584|133651.5|133496|89
1697008200000|2023-10-11 07:10:00|133684.5|133584.5|133698.5|133498.5|133746|133603.5|133652.5|133498.5|78
1697008500000|2023-10-11 07:15:00|133697|133497|133660|133560|133697|133560|133616|133467.5|125
1697008800000|2023-10-11 07:20:00|133659.5|133559.5|133651.5|133551.5|133664|133564|133646.5|133546.5|55
1697009100000|2023-10-11 07:25:00|133663|133563|133716|133616|133745.5|133645.5|133663|133563|63
1697009400000|2023-10-11 07:30:00|133715.5|133615.5|133720|133620|133748|133648|133715|133615|41
1697009700000|2023-10-11 07:35:00|133719.5|133619.5|133766|133666|133826|133666|133719.5|133579|245
1697010000000|2023-10-11 07:40:00|133766.5|133666.5|133623|133423|133774|133674|133589|133389|209
1697010300000|2023-10-11 07:45:00|133623.5|133423.5|133688|133488|133708.5|133558|133623.5|133423.5|156
1697010600000|2023-10-11 07:50:00|133687.5|133487.5|133732|133532|133732.5|133549|133636|133485|116
1697010900000|2023-10-11 07:55:00|133731.5|133531.5|133917|133717|133921|133721|133683|133531.5|231
1697011200000|2023-10-11 08:00:00|133916.5|133716.5|133967|133767|134025.5|133825.5|133916|133716|148
1697011500000|2023-10-11 08:05:00|133973|133773|134084.5|133884.5|134134|133934|133973|133773|192
1697011800000|2023-10-11 08:10:00|134111|133911|134094.5|133894.5|134140|133940|134055|133855|172
1697012100000|2023-10-11 08:15:00|134094|133894|133981|133781|134094|133894|133981|133781|180
1697012400000|2023-10-11 08:20:00|133983.5|133783.5|133972|133772|134016|133816|133945.5|133745.5|174
1697012700000|2023-10-11 08:25:00|133971|133771|133948|133748|133973.5|133773.5|133948|133748|85
1697013000000|2023-10-11 08:30:00|133947.5|133747.5|133998.5|133798.5|134000|133800|133921|133721|146
1697013300000|2023-10-11 08:35:00|133997.5|133797.5|134008.5|133808.5|134030.5|133876.5|133934.5|133770|122
1697013600000|2023-10-11 08:40:00|134009.5|133809.5|133914|133714|134011|133811|133912.5|133712.5|138
1697013900000|2023-10-11 08:45:00|133913.5|133713.5|133847|133647|133923|133723|133819.5|133619.5|124
1697014200000|2023-10-11 08:50:00|133847.5|133647.5|133875|133675|133929.5|133775.5|133829.5|133647.5|161
1697014500000|2023-10-11 08:55:00|133874.5|133674.5|133904|133704|133909|133756|133851|133651|98
1697014800000|2023-10-11 09:00:00|133905|133705|133846|133746|133911|133747|133845|133693|46
1697015100000|2023-10-11 09:05:00|133847|133747|133853|133753|133853|133753|133845|133745|29
1697015400000|2023-10-11 09:10:00|133855|133755|133876.5|133776.5|133916|133776.5|133841|133701|63
1697015700000|2023-10-11 09:15:00|133876|133776|133867|133667|133901.5|133776.5|133865|133666.5|46
1697016000000|2023-10-11 09:20:00|133866|133666|133818|133618|133876|133676|133818|133618|93
1697016300000|2023-10-11 09:25:00|133817.5|133617.5|133822|133622|133822|133622|133790.5|133590.5|100
1697016600000|2023-10-11 09:30:00|133817.5|133617.5|133831|133631|133835|133635|133817.5|133617.5|80
1697016900000|2023-10-11 09:35:00|133832|133632|133860.5|133660.5|133862|133662|133831.5|133631.5|103
1697017200000|2023-10-11 09:40:00|133860|133660|133896.5|133696.5|133919|133719|133853.5|133653.5|73
1697017500000|2023-10-11 09:45:00|133895.5|133695.5|133891.5|133691.5|133903.5|133703.5|133885.5|133685.5|186
1697017800000|2023-10-11 09:50:00|133891|133691|133892|133692|133894|133694|133888|133688|51
1697018100000|2023-10-11 09:55:00|133893|133693|133912.5|133712.5|133936|133736|133886.5|133686.5|106
1697018400000|2023-10-11 10:00:00|133912|133712|133899.5|133699.5|133936.5|133736.5|133898|133698|121
1697018700000|2023-10-11 10:05:00|133899|133699|133875.5|133675.5|133899|133699|133875.5|133675.5|48
1697019000000|2023-10-11 10:10:00|133875|133675|133892|133692|133892|133692|133874|133674|52
1697019300000|2023-10-11 10:15:00|133893|133693|133913|133713|133926|133726|133891.5|133691.5|80
1697019600000|2023-10-11 10:20:00|133914.5|133714.5|133916|133716|133926.5|133726.5|133900|133700|141
1697019900000|2023-10-11 10:25:00|133917.5|133717.5|133930|133730|133931|133731|133909.5|133709.5|104
1697020200000|2023-10-11 10:30:00|133931|133731|133941.5|133741.5|133946|133746|133926|133726|87
1697020500000|2023-10-11 10:35:00|133942|133742|133939.5|133739.5|133944|133744|133939.5|133739.5|47
1697020800000|2023-10-11 10:40:00|133938.5|133738.5|133911|133711|133942.5|133742.5|133907|133707|116
1697021100000|2023-10-11 10:45:00|133910.5|133710.5|133944.5|133744.5|133951.5|133751.5|133907.5|133707.5|117
1697021400000|2023-10-11 10:50:00|133945.5|133745.5|133952|133752|133957|133757|133930|133730|83
1697021700000|2023-10-11 10:55:00|133951.5|133751.5|133954.5|133754.5|133956|133756|133945.5|133745.5|86
1697022000000|2023-10-11 11:00:00|133954|133754|133941|133741|133954|133754|133935|133735|60
1697022300000|2023-10-11 11:05:00|133940.5|133740.5|133879.5|133679.5|133943|133743|133879.5|133679.5|152
1697022600000|2023-10-11 11:10:00|133878.5|133678.5|133907|133707|133908|133708|133875|133675|61
1697022900000|2023-10-11 11:15:00|133906.5|133706.5|133917.5|133717.5|133918|133718|133906.5|133706.5|46
1697023200000|2023-10-11 11:20:00|133917|133717|133917|133717|133919|133719|133912|133712|63
1697023500000|2023-10-11 11:25:00|133917.5|133717.5|133891.5|133691.5|133933.5|133733.5|133891.5|133691.5|101
1697023800000|2023-10-11 11:30:00|133893|133693|133896|133696|133908|133708|133887.5|133687.5|138
1697024100000|2023-10-11 11:35:00|133902|133702|133918|133718|133918|133718|133885|133685|75
1697024400000|2023-10-11 11:40:00|133918.5|133718.5|133899|133699|133918.5|133752.5|133850|133696|64
1697024700000|2023-10-11 11:45:00|133899.5|133699.5|133845|133745|133903|133746.5|133837.5|133687|42
1697025000000|2023-10-11 11:50:00|133843|133743|133838|133738|133849|133749|133831.5|133731.5|24
1697025300000|2023-10-11 11:55:00|133837.5|133737.5|133926|133726|133927.5|133757.5|133837.5|133690|72
1697025600000|2023-10-11 12:00:00|133925|133725|133924.5|133724.5|133977.5|133777.5|133922.5|133722.5|177
1697025900000|2023-10-11 12:05:00|133923.5|133723.5|133960.5|133760.5|133961|133761|133921.5|133721.5|80
1697026200000|2023-10-11 12:10:00|133960|133760|134002|133802|134027.5|133827.5|133960|133760|151
1697026500000|2023-10-11 12:15:00|134000|133800|133967.5|133767.5|134000.5|133800.5|133954|133754|103
1697026800000|2023-10-11 12:20:00|133968.5|133768.5|133921.5|133721.5|133977.5|133777.5|133905.5|133705.5|141
1697027100000|2023-10-11 12:25:00|133921|133721|133952|133732|133962.5|133762.5|133890.5|133690.5|174
1697027400000|2023-10-11 12:30:00|133953|133731|133999|133737|134111|133804|133953|133657.5|370
1697027700000|2023-10-11 12:35:00|133997|133736|133939|133739|134001|133778|133923|133663|168
1697028000000|2023-10-11 12:40:00|133938.5|133738.5|133924|133724|133947|133747|133924|133724|62
1697028300000|2023-10-11 12:45:00|133923.5|133723.5|133789|133589|133923.5|133723.5|133789|133589|145
1697028600000|2023-10-11 12:50:00|133786.5|133586.5|133730.5|133530.5|133790.5|133590.5|133730.5|133530.5|116
1697028900000|2023-10-11 12:55:00|133731.5|133531.5|133745|133545|133760|133594|133694|133531|91
1697029200000|2023-10-11 13:00:00|133744.5|133544.5|133774|133574|133799|133599|133727.5|133527.5|176
1697029500000|2023-10-11 13:05:00|133773.5|133573.5|133751.5|133551.5|133776.5|133576.5|133684|133484|171
1697029800000|2023-10-11 13:10:00|133749.5|133549.5|133769|133569|133791.5|133591.5|133744|133544|144
1697030100000|2023-10-11 13:15:00|133770.5|133570.5|133789.5|133589.5|133861.5|133661.5|133763|133563|172
1697030400000|2023-10-11 13:20:00|133790|133590|133807|133607|133863|133663|133790|133590|108
1697030700000|2023-10-11 13:25:00|133808|133608|133772.5|133572.5|133843.5|133643.5|133765|133565|158
1697031000000|2023-10-11 13:30:00|133773|133573|133798|133598|133799.5|133599.5|133754.5|133554.5|93
1697031300000|2023-10-11 13:35:00|133797.5|133597.5|133915|133715|133935.5|133735.5|133797|133597|177
1697031600000|2023-10-11 13:40:00|133915.5|133715.5|133914|133714|133931.5|133731.5|133898|133698|161
1697031900000|2023-10-11 13:45:00|133919|133719|133881.5|133681.5|133921|133721|133881.5|133681.5|169
1697032200000|2023-10-11 13:50:00|133878|133678|133811.5|133611.5|133883.5|133683.5|133800|133600|186
1697032500000|2023-10-11 13:55:00|133812.5|133612.5|133779|133579|133812.5|133612.5|133693.5|133493.5|275
1697032800000|2023-10-11 14:00:00|133780.5|133580.5|133814.5|133614.5|133836|133636|133778.5|133578.5|134
1697033100000|2023-10-11 14:05:00|133818|133618|133816|133616|133825|133625|133792.5|133592.5|254
1697033400000|2023-10-11 14:10:00|133813|133613|133863.5|133663.5|133866|133666|133813|133613|163
1697033700000|2023-10-11 14:15:00|133864|133664|133913|133713|133913.5|133713.5|133864|133664|143
1697034000000|2023-10-11 14:20:00|133914.5|133714.5|133840.5|133640.5|133916|133716|133826.5|133626.5|182
1697034300000|2023-10-11 14:25:00|133845.5|133645.5|133802|133602|133852|133652|133800.5|133600.5|163
1697034600000|2023-10-11 14:30:00|133797|133597|133815.5|133615.5|133817|133617|133775.5|133575.5|146
1697034900000|2023-10-11 14:35:00|133816|133616|133797.5|133597.5|133845.5|133645.5|133797.5|133597.5|98
1697035200000|2023-10-11 14:40:00|133805|133605|133730|133530|133806|133606|133721|133521|99
1697035500000|2023-10-11 14:45:00|133731|133531|133826.5|133626.5|133826.5|133626.5|133719.5|133519.5|124
1697035800000|2023-10-11 14:50:00|133825.5|133625.5|133778.5|133578.5|133827|133627|133757|133557|194
1697036100000|2023-10-11 14:55:00|133778|133578|133748.5|133548.5|133778|133578|133725|133525|180
1697036400000|2023-10-11 15:00:00|133748|133548|133751|133551|133751|133551|133737.5|133537.5|157
1697036700000|2023-10-11 15:05:00|133750|133550|133762.5|133562.5|133764|133564|133747.5|133547.5|24
1697037000000|2023-10-11 15:10:00|133763|133563|133756.5|133556.5|133781|133581|133752|133552|45
1697037300000|2023-10-11 15:15:00|133757|133557|133797|133597|133799|133599|133757|133557|100
1697037600000|2023-10-11 15:20:00|133797.5|133597.5|133825|133625|133856.5|133656.5|133797.5|133597.5|158
1697037900000|2023-10-11 15:25:00|133825.5|133625.5|133803|133603|133825.5|133625.5|133782.5|133582.5|94
1697038200000|2023-10-11 15:30:00|133804.5|133604.5|133811.5|133611.5|133814|133614|133787|133587|101
1697038500000|2023-10-11 15:35:00|133812|133612|133811|133611|133824.5|133624.5|133811|133611|38
1697038800000|2023-10-11 15:40:00|133811.5|133611.5|133846.5|133646.5|133851.5|133651.5|133809|133609|65
1697039100000|2023-10-11 15:45:00|133846|133646|133807.5|133607.5|133850|133650|133793.5|133593.5|105
1697039400000|2023-10-11 15:50:00|133805.5|133605.5|133828.5|133628.5|133838.5|133638.5|133793|133593|101
1697039700000|2023-10-11 15:55:00|133828|133628|133841.5|133641.5|133841.5|133641.5|133800.5|133600.5|53
1697040000000|2023-10-11 16:00:00|133842|133642|133848|133648|133853.5|133653.5|133842|133642|64
1697040300000|2023-10-11 16:05:00|133850.5|133650.5|133846|133646|133855.5|133655.5|133843.5|133643.5|65
1697040600000|2023-10-11 16:10:00|133845.5|133645.5|133847.5|133647.5|133849.5|133649.5|133842|133642|44
1697040900000|2023-10-11 16:15:00|133849|133649|133852.5|133652.5|133856.5|133656.5|133843|133643|99
1697041200000|2023-10-11 16:20:00|133851.5|133651.5|133939|133739|133939.5|133739.5|133839|133639|44
1697041500000|2023-10-11 16:25:00|133939.5|133739.5|134018.5|133818.5|134042|133842|133939|133739|86
1697041800000|2023-10-11 16:30:00|134018|133818|133999.5|133799.5|134019.5|133819.5|133972|133772|69
1697042100000|2023-10-11 16:35:00|134000|133800|133982.5|133782.5|134034.5|133834.5|133970|133770|70
1697042400000|2023-10-11 16:40:00|133982|133782|133974|133774|133984.5|133784.5|133966.5|133766.5|72
1697042700000|2023-10-11 16:45:00|133974.5|133774.5|133961.5|133761.5|133988|133788|133954|133754|82
1697043000000|2023-10-11 16:50:00|133959.5|133759.5|133958.5|133758.5|133961|133761|133954.5|133754.5|47
1697043300000|2023-10-11 16:55:00|133959.5|133759.5|133980|133780|134010|133810|133958|133758|60
1697043600000|2023-10-11 17:00:00|133980.5|133780.5|134020|133820|134023|133823|133980.5|133780.5|122
1697043900000|2023-10-11 17:05:00|134021.5|133821.5|134028.5|133828.5|134032.5|133832.5|134015|133815|160
1697044200000|2023-10-11 17:10:00|134027.5|133827.5|134023.5|133823.5|134029|133829|134017.5|133817.5|69
1697044500000|2023-10-11 17:15:00|134024.5|133824.5|134068.5|133868.5|134069|133869|134020|133820|71
1697044800000|2023-10-11 17:20:00|134067.5|133867.5|134036|133836|134070.5|133870.5|134016|133816|43
1697045100000|2023-10-11 17:25:00|134036.5|133836.5|134021|133821|134038.5|133838.5|134013|133813|54
1697045400000|2023-10-11 17:30:00|134021.5|133821.5|134039|133839|134088|133888|134020.5|133820.5|87
1697045700000|2023-10-11 17:35:00|134039.5|133839.5|134061.5|133861.5|134078.5|133878.5|134037.5|133837.5|49
1697046000000|2023-10-11 17:40:00|134061|133861|134059.5|133859.5|134061.5|133861.5|134059.5|133859.5|20
1697046300000|2023-10-11 17:45:00|134060|133860|134079|133879|134088|133888|134058|133858|49
1697046600000|2023-10-11 17:50:00|134081|133881|134083.5|133883.5|134106.5|133906.5|134074|133874|38
1697046900000|2023-10-11 17:55:00|134084|133884|134200|133840|134200|133903.5|134043.5|133837.5|76
1697047200000|2023-10-11 18:00:00|134198.5|133838.5|134093.5|133893.5|134198.5|133900|134064|133816.5|137
1697047500000|2023-10-11 18:05:00|134097|133897|134089.5|133889.5|134103|133903|134075.5|133875.5|195
1697047800000|2023-10-11 18:10:00|134091|133891|134102.5|133902.5|134114|133914|134085.5|133885.5|152
1697048100000|2023-10-11 18:15:00|134103|133903|134087.5|133887.5|134105.5|133905.5|134083|133883|157
1697048400000|2023-10-11 18:20:00|134087|133887|134072.5|133872.5|134092|133892|134061.5|133861.5|104
1697048700000|2023-10-11 18:25:00|134073.5|133873.5|134026|133826|134073.5|133873.5|134018|133818|99
1697049000000|2023-10-11 18:30:00|134025.5|133825.5|133920.5|133720.5|134028.5|133828.5|133911|133671|79
1697049300000|2023-10-11 18:35:00|133917.5|133717.5|133903|133703|133917.5|133717.5|133886.5|133686.5|166
1697049600000|2023-10-11 18:40:00|133905.5|133705.5|133851.5|133651.5|133908.5|133708.5|133831|133631|260
1697049900000|2023-10-11 18:45:00|133849|133649|133927|133727|133928|133728|133848.5|133648.5|187
1697050200000|2023-10-11 18:50:00|133927.5|133727.5|133923|133723|133929|133729|133923|133723|33
1697050500000|2023-10-11 18:55:00|133923.5|133723.5|133952.5|133752.5|133953|133753|133922|133722|41
1697050800000|2023-10-11 19:00:00|133952|133752|133960.5|133760.5|133987.5|133787.5|133951.5|133751.5|70
1697051100000|2023-10-11 19:05:00|133960|133760|133939|133739|133965.5|133765.5|133934.5|133734.5|51
1697051400000|2023-10-11 19:10:00|133938.5|133738.5|133939|133739|133942.5|133742.5|133935.5|133735.5|36
1697051700000|2023-10-11 19:15:00|133938.5|133738.5|133958|133758|133971.5|133771.5|133935.5|133735.5|65
1697052000000|2023-10-11 19:20:00|133959.5|133759.5|133957.5|133757.5|133965|133765|133957.5|133757.5|52
1697052300000|2023-10-11 19:25:00|133957|133757|133953|133753|133958|133758|133947.5|133747.5|43
1697052600000|2023-10-11 19:30:00|133952|133752|133952.5|133752.5|133952.5|133752.5|133949|133749|12
1697052900000|2023-10-11 19:35:00|133951.5|133751.5|133846.5|133646.5|133954.5|133754.5|133846.5|133646.5|23
1697053200000|2023-10-11 19:40:00|133847.5|133647.5|133853|133653|133871|133671|133824.5|133624.5|64
1697053500000|2023-10-11 19:45:00|133849.5|133649.5|133840.5|133640.5|133854|133654|133837.5|133637.5|61
1697053800000|2023-10-11 19:50:00|133839|133639|133809|133609|133839|133639|133798|133598|110
1697054100000|2023-10-11 19:55:00|133807|133607|133840|133480|133847|133611|133766|133479.5|107
1697068800000|2023-10-12 00:00:00|133747|133414|133695|133595|133794.5|133628.5|133683.5|133404|377
1697069100000|2023-10-12 00:05:00|133690|133590|133703.5|133603.5|133816|133679|133684|133584|336
1697069400000|2023-10-12 00:10:00|133706.5|133606.5|133801|133701|133824|133724|133699.5|133599.5|330
1697069700000|2023-10-12 00:15:00|133802|133702|133809|133709|133809|133709|133758|133658|190
1697070000000|2023-10-12 00:20:00|133807|133707|133811.5|133711.5|133852.5|133752.5|133795|133695|285
1697070300000|2023-10-12 00:25:00|133811|133711|133833.5|133733.5|133833.5|133733.5|133781|133681|211
1697070600000|2023-10-12 00:30:00|133836|133736|133890.5|133790.5|133904.5|133804.5|133834.5|133734.5|302
1697070900000|2023-10-12 00:35:00|133894.5|133794.5|133847|133747|133899.5|133799.5|133847|133747|225
1697071200000|2023-10-12 00:40:00|133846.5|133746.5|133825|133725|133868|133768|133817|133717|281
1697071500000|2023-10-12 00:45:00|133827|133727|133780.5|133680.5|133834|133734|133764.5|133664.5|308
1697071800000|2023-10-12 00:50:00|133782|133682|133804.5|133704.5|133833.5|133733.5|133766.5|133666.5|239
1697072100000|2023-10-12 00:55:00|133804|133704|133788.5|133688.5|133816.5|133716.5|133784|133684|196
1697072400000|2023-10-12 01:00:00|133787.5|133687.5|133774|133674|133817|133717|133771|133671|231
1697072700000|2023-10-12 01:05:00|133772.5|133672.5|133772|133672|133802|133702|133767|133667|188
1697073000000|2023-10-12 01:10:00|133769.5|133669.5|133680.5|133580.5|133769.5|133669.5|133661|133561|341
1697073300000|2023-10-12 01:15:00|133679.5|133579.5|133691|133591|133693.5|133593.5|133627.5|133527.5|271
1697073600000|2023-10-12 01:20:00|133690.5|133590.5|133727|133627|133741.5|133641.5|133671.5|133571.5|277
1697073900000|2023-10-12 01:25:00|133729|133629|133721|133621|133769.5|133669.5|133710|133610|256
1697074200000|2023-10-12 01:30:00|133723|133623|133765|133665|133796.5|133696.5|133723|133623|386
1697074500000|2023-10-12 01:35:00|133765.5|133665.5|133804.5|133704.5|133825|133725|133742|133642|285
1697074800000|2023-10-12 01:40:00|133802.5|133702.5|133792|133692|133823|133723|133775|133675|246
1697075100000|2023-10-12 01:45:00|133791|133691|133849.5|133749.5|133853.5|133753.5|133769.5|133669.5|323
1697075400000|2023-10-12 01:50:00|133850|133750|133823|133723|133886.5|133786.5|133811|133711|285
1697075700000|2023-10-12 01:55:00|133824|133724|133867|133767|133875|133775|133805.5|133705.5|265
1697076000000|2023-10-12 02:00:00|133867.5|133767.5|133878.5|133778.5|133897.5|133797.5|133838|133738|251
1697076300000|2023-10-12 02:05:00|133878|133778|133985.5|133885.5|134003.5|133903.5|133877|133777|355
1697076600000|2023-10-12 02:10:00|133986.5|133886.5|134071|133971|134081.5|133981.5|133971.5|133871.5|342
1697076900000|2023-10-12 02:15:00|134077.5|133977.5|134032|133932|134081|133981|134011.5|133911.5|237
1697077200000|2023-10-12 02:20:00|134031|133931|134145.5|134045.5|134166|134066|134030|133930|287
1697077500000|2023-10-12 02:25:00|134144.5|134044.5|134183.5|134083.5|134215|134115|134135.5|134035.5|353
1697077800000|2023-10-12 02:30:00|134184|134084|134082|133982|134184.5|134084.5|134053|133953|291
1697078100000|2023-10-12 02:35:00|134091|133991|134095|133995|134112.5|134012.5|134071.5|133971.5|220
1697078400000|2023-10-12 02:40:00|134094|133994|134115|134015|134121|134021|134092.5|133992.5|140
1697078700000|2023-10-12 02:45:00|134114|134014|134067|133967|134114|134014|134039|133939|256
1697079000000|2023-10-12 02:50:00|134064.5|133964.5|134020|133920|134089.5|133989.5|134018|133918|199
1697079300000|2023-10-12 02:55:00|134020.5|133920.5|133900.5|133800.5|134037.5|133937.5|133891.5|133791.5|288
1697079600000|2023-10-12 03:00:00|133906.5|133806.5|133925|133825|133972|133872|133903.5|133803.5|281
1697079900000|2023-10-12 03:05:00|133924|133824|133930|133830|133948|133848|133889.5|133789.5|230
1697080200000|2023-10-12 03:10:00|133929|133829|133897.5|133797.5|133949.5|133849.5|133888.5|133788.5|252
1697080500000|2023-10-12 03:15:00|133899.5|133799.5|133906.5|133806.5|133918.5|133818.5|133869.5|133769.5|235
1697080800000|2023-10-12 03:20:00|133907|133807|133920.5|133820.5|133957.5|133857.5|133893|133793|233
1697081100000|2023-10-12 03:25:00|133919|133819|133940.5|133840.5|133957|133857|133909|133809|247
1697081400000|2023-10-12 03:30:00|133937|133837|133802|133702|133942|133842|133793.5|133693.5|235
1697081700000|2023-10-12 03:35:00|133800.5|133700.5|133875|133775|133877.5|133777.5|133779.5|133679.5|223
1697082000000|2023-10-12 03:40:00|133875.5|133775.5|133832.5|133732.5|133876|133776|133824.5|133724.5|191
1697082300000|2023-10-12 03:45:00|133833|133733|133847.5|133747.5|133854|133754|133833|133733|110
1697082600000|2023-10-12 03:50:00|133846.5|133746.5|133838|133738|133846.5|133746.5|133793|133693|126
1697082900000|2023-10-12 03:55:00|133838.5|133738.5|133741|133641|133848.5|133748.5|133729.5|133629.5|257
1697083200000|2023-10-12 04:00:00|133746|133646|133791.5|133691.5|133792|133692|133730.5|133630.5|169
1697083500000|2023-10-12 04:05:00|133790|133690|133720|133620|133799.5|133699.5|133684|133584|201
1697083800000|2023-10-12 04:10:00|133719.5|133619.5|133713.5|133613.5|133749|133649|133706|133606|196
1697084100000|2023-10-12 04:15:00|133713|133613|133723|133623|133724.5|133624.5|133698|133598|120
1697084400000|2023-10-12 04:20:00|133724.5|133624.5|133727|133627|133733|133633|133698.5|133598.5|157
1697084700000|2023-10-12 04:25:00|133726.5|133626.5|133823|133723|133823|133723|133726|133626|145
1697085000000|2023-10-12 04:30:00|133822|133722|133745|133645|133825|133725|133734|133634|140
1697085300000|2023-10-12 04:35:00|133745.5|133645.5|133787.5|133687.5|133789|133689|133735.5|133635.5|205
1697085600000|2023-10-12 04:40:00|133788.5|133688.5|133804.5|133704.5|133812.5|133712.5|133781.5|133681.5|76
1697085900000|2023-10-12 04:45:00|133804|133704|133727|133627|133804|133704|133726|133626|174
1697086200000|2023-10-12 04:50:00|133726.5|133626.5|133746|133646|133753|133653|133716|133616|135
1697086500000|2023-10-12 04:55:00|133746.5|133646.5|133755|133655|133764|133664|133741|133641|118
1697086800000|2023-10-12 05:00:00|133754|133654|133763.5|133663.5|133776.5|133676.5|133753.5|133653.5|144
1697087100000|2023-10-12 05:05:00|133764|133664|133768.5|133668.5|133780|133680|133763|133663|62
1697087400000|2023-10-12 05:10:00|133767.5|133667.5|133766|133666|133776.5|133676.5|133762.5|133662.5|81
1697087700000|2023-10-12 05:15:00|133768|133668|133756.5|133656.5|133768.5|133668.5|133722|133622|145
1697088000000|2023-10-12 05:20:00|133756|133656|133822|133722|133824|133724|133748|133648|140
1697088300000|2023-10-12 05:25:00|133823|133723|133756|133656|133835|133735|133722.5|133622.5|231
1697088600000|2023-10-12 05:30:00|133756.5|133656.5|133788|133688|133807.5|133707.5|133754.5|133654.5|205
1697088900000|2023-10-12 05:35:00|133787|133687|133752.5|133652.5|133787|133687|133719.5|133619.5|209
1697089200000|2023-10-12 05:40:00|133753|133653|133767|133667|133780|133680|133744.5|133644.5|128
1697089500000|2023-10-12 05:45:00|133770.5|133670.5|133759|133659|133773.5|133673.5|133744.5|133644.5|122
1697089800000|2023-10-12 05:50:00|133759.5|133659.5|133766.5|133666.5|133785|133685|133759.5|133659.5|137
1697090100000|2023-10-12 05:55:00|133768.5|133668.5|133810|133710|133824.5|133724.5|133761.5|133661.5|305
1697090400000|2023-10-12 06:00:00|133809|133709|133758|133658|133821|133721|133721.5|133621.5|246
1697090700000|2023-10-12 06:05:00|133756|133656|133760.5|133660.5|133793.5|133693.5|133755|133655|190
1697091000000|2023-10-12 06:10:00|133761.5|133661.5|133714|133614|133770.5|133670.5|133696.5|133596.5|288
1697091300000|2023-10-12 06:15:00|133715.5|133615.5|133736.5|133636.5|133751.5|133651.5|133679.5|133579.5|269
1697091600000|2023-10-12 06:20:00|133737|133637|133715|133615|133767.5|133667.5|133701.5|133601.5|258
1697091900000|2023-10-12 06:25:00|133716.5|133616.5|133666.5|133566.5|133732.5|133632.5|133634|133534|336
1697092200000|2023-10-12 06:30:00|133665|133565|133678|133578|133704.5|133604.5|133653|133553|114
1697092500000|2023-10-12 06:35:00|133679.5|133579.5|133569.5|133369.5|133691.5|133591.5|133564|133364|110
1697092800000|2023-10-12 06:40:00|133571|133371|133470|133270|133574.5|133374.5|133431|133231|183
1697093100000|2023-10-12 06:45:00|133469.5|133269.5|133533.5|133333.5|133555.5|133355.5|133469.5|133269.5|160
1697093400000|2023-10-12 06:50:00|133534|133334|133544.5|133344.5|133555|133355|133499|133299|72
1697093700000|2023-10-12 06:55:00|133546.5|133346.5|133508.5|133308.5|133546.5|133366.5|133439|133276.5|90
1697094000000|2023-10-12 07:00:00|133508|133308|133492.5|133292.5|133510.5|133310.5|133434|133234|117
1697094300000|2023-10-12 07:05:00|133495|133295|133513|133313|133546.5|133346.5|133488.5|133288.5|99
1697094600000|2023-10-12 07:10:00|133512|133312|133521.5|133321.5|133527.5|133327.5|133497.5|133297.5|94
1697094900000|2023-10-12 07:15:00|133519.5|133319.5|133491|133291|133561.5|133361.5|133488|133288|141
1697095200000|2023-10-12 07:20:00|133490.5|133290.5|133528.5|133328.5|133534|133384.5|133481.5|133290.5|45
1697095500000|2023-10-12 07:25:00|133529.5|133329.5|133565|133365|133570|133370|133524|133324|122
1697095800000|2023-10-12 07:30:00|133564.5|133364.5|133561.5|133361.5|133573|133373|133559.5|133359.5|71
1697096100000|2023-10-12 07:35:00|133561|133361|133553|133353|133570.5|133370.5|133551|133351|50
1697096400000|2023-10-12 07:40:00|133552.5|133352.5|133623|133423|133660.5|133460.5|133542.5|133342.5|110
1697096700000|2023-10-12 07:45:00|133623.5|133423.5|133680.5|133480.5|133699.5|133499.5|133612|133412|132
1697097000000|2023-10-12 07:50:00|133679.5|133479.5|133709.5|133509.5|133721|133521|133667.5|133467.5|80
1697097300000|2023-10-12 07:55:00|133710|133510|133702.5|133502.5|133769.5|133588|133667.5|133476|109
1697097600000|2023-10-12 08:00:00|133704.5|133504.5|133682|133482|133723.5|133523.5|133678.5|133478.5|72
1697097900000|2023-10-12 08:05:00|133689.5|133489.5|133631.5|133431.5|133693.5|133493.5|133620.5|133420.5|67
1697098200000|2023-10-12 08:10:00|133633|133433|133676.5|133576.5|133741.5|133615|133633|133433|107
1697098500000|2023-10-12 08:15:00|133677|133577|133713.5|133513.5|133728|133577|133677|133481.5|192
1697098800000|2023-10-12 08:20:00|133713|133513|133619|133519|133713|133570.5|133616|133511.5|75
1697099100000|2023-10-12 08:25:00|133618.5|133518.5|133589.5|133389.5|133650.5|133520.5|133579|133389.5|55
1697099400000|2023-10-12 08:30:00|133589|133389|133607|133407|133619.5|133419.5|133575.5|133375.5|80
1697099700000|2023-10-12 08:35:00|133606.5|133406.5|133668|133468|133669.5|133469.5|133605|133405|77
1697100000000|2023-10-12 08:40:00|133668.5|133468.5|133667.5|133467.5|133692.5|133492.5|133655|133455|85
1697100300000|2023-10-12 08:45:00|133665.5|133465.5|133668.5|133468.5|133668.5|133468.5|133659.5|133459.5|49
1697100600000|2023-10-12 08:50:00|133666.5|133466.5|133601.5|133401.5|133681|133481|133601|133401|60
1697100900000|2023-10-12 08:55:00|133601|133401|133571|133371|133630.5|133430.5|133569.5|133369.5|94
1697101200000|2023-10-12 09:00:00|133571.5|133371.5|133577|133377|133583|133383|133567.5|133367.5|73
1697101500000|2023-10-12 09:05:00|133576.5|133376.5|133647.5|133447.5|133650.5|133450.5|133572|133372|103
1697101800000|2023-10-12 09:10:00|133647|133447|133624|133424|133650|133450|133624|133424|74
1697102100000|2023-10-12 09:15:00|133623|133423|133673.5|133473.5|133679.5|133479.5|133621.5|133421.5|90
1697102400000|2023-10-12 09:20:00|133673|133473|133649.5|133449.5|133673|133525|133603|133445.5|51
1697102700000|2023-10-12 09:25:00|133649|133449|133624|133424|133655|133455|133624|133424|97
1697103000000|2023-10-12 09:30:00|133622.5|133422.5|133633|133433|133636|133436|133616|133416|47
1697103300000|2023-10-12 09:35:00|133632|133432|133611|133411|133633.5|133433.5|133608|133408|42
1697103600000|2023-10-12 09:40:00|133611.5|133411.5|133624.5|133424.5|133635.5|133435.5|133611.5|133411.5|51
1697103900000|2023-10-12 09:45:00|133623.5|133423.5|133609|133409|133623.5|133423.5|133606|133406|64
1697104200000|2023-10-12 09:50:00|133608|133408|133636.5|133436.5|133639|133439|133606.5|133406.5|59
1697104500000|2023-10-12 09:55:00|133637|133437|133644.5|133444.5|133644.5|133444.5|133632|133432|61
1697104800000|2023-10-12 10:00:00|133645|133445|133652|133452|133681.5|133481.5|133645|133445|77
1697105100000|2023-10-12 10:05:00|133652.5|133452.5|133662|133462|133662|133462|133647|133447|34
1697105400000|2023-10-12 10:10:00|133662.5|133462.5|133625.5|133425.5|133662.5|133462.5|133625|133425|53
1697105700000|2023-10-12 10:15:00|133626.5|133426.5|133626|133426|133629.5|133429.5|133621.5|133421.5|46
1697106000000|2023-10-12 10:20:00|133626.5|133426.5|133599.5|133399.5|133628.5|133428.5|133591|133391|93
1697106300000|2023-10-12 10:25:00|133596.5|133396.5|133593.5|133393.5|133600.5|133400.5|133592|133392|48
1697106600000|2023-10-12 10:30:00|133595|133395|133597.5|133397.5|133598.5|133398.5|133595|133395|10
1697106900000|2023-10-12 10:35:00|133597|133397|133546|133346|133597|133397|133533|133333|71
1697107200000|2023-10-12 10:40:00|133547|133347|133551.5|133351.5|133553.5|133353.5|133547|133347|31
1697107500000|2023-10-12 10:45:00|133553|133353|133553.5|133353.5|133570|133370|133549.5|133349.5|64
1697107800000|2023-10-12 10:50:00|133552|133352|133500.5|133300.5|133553.5|133353.5|133499.5|133299.5|65
1697108100000|2023-10-12 10:55:00|133501|133301|133470.5|133270.5|133506.5|133306.5|133470|133270|90
1697108400000|2023-10-12 11:00:00|133471.5|133271.5|133473|133273|133477|133277|133470|133270|68
1697108700000|2023-10-12 11:05:00|133473.5|133273.5|133533.5|133333.5|133536|133336|133473.5|133273.5|82
1697109000000|2023-10-12 11:10:00|133535|133335|133524.5|133324.5|133541|133341|133521|133321|72
1697109300000|2023-10-12 11:15:00|133525|133325|133524|133324|133531.5|133331.5|133521|133321|105
1697109600000|2023-10-12 11:20:00|133524.5|133324.5|133538.5|133338.5|133538.5|133338.5|133522|133322|44
1697109900000|2023-10-12 11:25:00|133538|133338|133497.5|133397.5|133547.5|133398|133497.5|133322|56
1697110200000|2023-10-12 11:30:00|133498|133398|133506|133406|133570.5|133415.5|133482.5|133347|68
1697110500000|2023-10-12 11:35:00|133505.5|133405.5|133558.5|133358.5|133563.5|133410.5|133505.5|133347|51
1697110800000|2023-10-12 11:40:00|133559.5|133359.5|133560.5|133360.5|133562.5|133362.5|133553.5|133353.5|77
1697111100000|2023-10-12 11:45:00|133561.5|133361.5|133587.5|133387.5|133588|133388|133559.5|133359.5|59
1697111400000|2023-10-12 11:50:00|133587|133387|133628.5|133428.5|133629|133429|133578|133378|60
1697111700000|2023-10-12 11:55:00|133628|133428|133591.5|133391.5|133628.5|133428.5|133582|133382|68
1697112000000|2023-10-12 12:00:00|133590.5|133390.5|133620.5|133420.5|133623|133423|133590.5|133390.5|89
1697112300000|2023-10-12 12:05:00|133621|133421|133608|133408|133645.5|133445.5|133588|133388|111
1697112600000|2023-10-12 12:10:00|133608.5|133408.5|133619.5|133419.5|133645.5|133445.5|133604.5|133404.5|73
1697112900000|2023-10-12 12:15:00|133616.5|133416.5|133578.5|133378.5|133616.5|133416.5|133578.5|133378.5|85
1697113200000|2023-10-12 12:20:00|133570|133370|133568|133368|133572|133372|133566|133366|46
1697113500000|2023-10-12 12:25:00|133560|133360|133693|133333|133717|133368|133525.5|133284|192
1697113800000|2023-10-12 12:30:00|133697|133337|133960.5|133600.5|133962.5|133602.5|133697|133337|523
1697114100000|2023-10-12 12:35:00|133961|133601|134094|133876|134112|133876|133916|133556|397
1697114400000|2023-10-12 12:40:00|134093|133875|133978.5|133778.5|134099.5|133899.5|133977.5|133777.5|441
1697114700000|2023-10-12 12:45:00|133977.5|133777.5|133788|133588|133977.5|133777.5|133734.5|133556|213
1697115000000|2023-10-12 12:50:00|133787.5|133587.5|133967|133767|133986.5|133786.5|133786.5|133586.5|148
1697115300000|2023-10-12 12:55:00|133968.5|133768.5|134083.5|133883.5|134163|133963|133939.5|133739.5|231
1697115600000|2023-10-12 13:00:00|134086.5|133886.5|134152|133952|134160.5|133960.5|134083.5|133883.5|172
1697115900000|2023-10-12 13:05:00|134151.5|133951.5|134151.5|133951.5|134171.5|133971.5|134124.5|133924.5|116
1697116200000|2023-10-12 13:10:00|134152|133952|134161.5|133961.5|134163|133963|134103|133903|102
1697116500000|2023-10-12 13:15:00|134158.5|133958.5|134133|133933|134168|133968|134101|133901|225
1697116800000|2023-10-12 13:20:00|134132.5|133932.5|134124.5|133924.5|134144|133944|134115|133915|76
1697117100000|2023-10-12 13:25:00|134125.5|133925.5|134114.5|133914.5|134143.5|133943.5|134114.5|133914.5|77
1697117400000|2023-10-12 13:30:00|134114|133914|134182.5|133982.5|134195.5|133995.5|134093|133893|153
1697117700000|2023-10-12 13:35:00|134179.5|133979.5|134180.5|133980.5|134204|134004|134172|133972|150
1697118000000|2023-10-12 13:40:00|134182|133982|134317|134117|134328|134128|134176.5|133976.5|150
1697118300000|2023-10-12 13:45:00|134347.5|134147.5|134360.5|134160.5|134395.5|134195.5|134331.5|134131.5|210
1697118600000|2023-10-12 13:50:00|134360|134160|134348.5|134148.5|134361.5|134161.5|134325|134125|156
1697118900000|2023-10-12 13:55:00|134349|134149|134452|134252|134487.5|134287.5|134349|134149|187
1697119200000|2023-10-12 14:00:00|134452.5|134252.5|134479|134279|134497.5|134297.5|134449.5|134249.5|166
1697119500000|2023-10-12 14:05:00|134479.5|134279.5|134361|134161|134482.5|134282.5|134278.5|134078.5|245
1697119800000|2023-10-12 14:10:00|134361.5|134161.5|134352|134152|134469.5|134269.5|134230.5|134030.5|172
1697120100000|2023-10-12 14:15:00|134351|134151|134395|134195|134396|134196|134335|134135|75
1697120400000|2023-10-12 14:20:00|134396|134196|134358.5|134158.5|134396|134196|134337.5|134137.5|70
1697120700000|2023-10-12 14:25:00|134359.5|134159.5|134460.5|134260.5|134471|134271|134359.5|134159.5|87
1697121000000|2023-10-12 14:30:00|134460|134260|134483|134283|134494|134294|134454|134254|118
1697121300000|2023-10-12 14:35:00|134483.5|134283.5|134477.5|134277.5|134488.5|134288.5|134454|134254|113
1697121600000|2023-10-12 14:40:00|134478|134278|134522|134322|134522|134322|134454|134254|124
1697121900000|2023-10-12 14:45:00|134522.5|134322.5|134586.5|134386.5|134595|134395|134467|134267|111
1697122200000|2023-10-12 14:50:00|134590.5|134390.5|134581|134381|134592|134392|134526|134326|69
1697122500000|2023-10-12 14:55:00|134583|134383|134627.5|134427.5|134676|134476|134583|134383|110
1697122800000|2023-10-12 15:00:00|134628|134428|134592|134392|134628.5|134428.5|134576.5|134376.5|89
1697123100000|2023-10-12 15:05:00|134591|134391|134642.5|134442.5|134642.5|134442.5|134587|134387|83
1697123400000|2023-10-12 15:10:00|134643|134443|134616|134416|134673.5|134473.5|134562.5|134362.5|95
1697123700000|2023-10-12 15:15:00|134613.5|134413.5|134645.5|134445.5|134668|134468|134613.5|134413.5|96
1697124000000|2023-10-12 15:20:00|134646.5|134446.5|134644|134444|134646.5|134446.5|134618.5|134418.5|96
1697124300000|2023-10-12 15:25:00|134646.5|134446.5|134654|134454|134699.5|134499.5|134642|134442|105
1697124600000|2023-10-12 15:30:00|134653.5|134453.5|134694.5|134494.5|134713|134513|134644|134444|136
1697124900000|2023-10-12 15:35:00|134697.5|134497.5|134671.5|134471.5|134697.5|134497.5|134671|134471|84
1697125200000|2023-10-12 15:40:00|134671|134471|134673|134473|134676|134476|134667|134467|66
1697125500000|2023-10-12 15:45:00|134671.5|134471.5|134644|134444|134673.5|134473.5|134629|134429|35
1697125800000|2023-10-12 15:50:00|134644.5|134444.5|134649.5|134449.5|134656|134456|134643.5|134443.5|50
1697126100000|2023-10-12 15:55:00|134644.5|134444.5|134644.5|134444.5|134650|134450|134637.5|134437.5|47
1697126400000|2023-10-12 16:00:00|134642.5|134442.5|134603|134403|134642.5|134442.5|134585|134385|96
1697126700000|2023-10-12 16:05:00|134602.5|134402.5|134572|134372|134610.5|134410.5|134571|134371|108
1697127000000|2023-10-12 16:10:00|134571.5|134371.5|134576.5|134376.5|134580.5|134380.5|134528|134328|66
1697127300000|2023-10-12 16:15:00|134576|134376|134565.5|134365.5|134578|134378|134561|134361|40
1697127600000|2023-10-12 16:20:00|134566|134366|134580|134380|134581.5|134381.5|134565.5|134365.5|28
1697127900000|2023-10-12 16:25:00|134580.5|134380.5|134623.5|134423.5|134623.5|134423.5|134579|134379|45
1697128200000|2023-10-12 16:30:00|134624|134424|134634.5|134434.5|134636.5|134436.5|134609.5|134409.5|60
1697128500000|2023-10-12 16:35:00|134641.5|134441.5|134638|134438|134646.5|134446.5|134638|134438|24
1697128800000|2023-10-12 16:40:00|134639|134439|134641.5|134441.5|134643|134443|134627|134427|39
1697129100000|2023-10-12 16:45:00|134642|134442|134691.5|134491.5|134696|134496|134637|134437|94
1697129400000|2023-10-12 16:50:00|134691|134491|134696.5|134496.5|134698|134498|134691|134491|21
1697129700000|2023-10-12 16:55:00|134695.5|134495.5|134682|134482|134725.5|134525.5|134682|134482|66
1697130000000|2023-10-12 17:00:00|134681.5|134481.5|134700|134500|134705|134505|134681.5|134481.5|54
1697130300000|2023-10-12 17:05:00|134699.5|134499.5|134832.5|134632.5|134837|134637|134699.5|134499.5|93
1697130600000|2023-10-12 17:10:00|134832|134632|134764|134564|134837|134637|134736.5|134536.5|111
1697130900000|2023-10-12 17:15:00|134765|134565|134781.5|134581.5|134787|134587|134765|134565|61
1697131200000|2023-10-12 17:20:00|134782.5|134582.5|134777|134577|134783|134583|134776.5|134576.5|16
1697131500000|2023-10-12 17:25:00|134776.5|134576.5|134793|134593|134800.5|134600.5|134776.5|134576.5|61
1697131800000|2023-10-12 17:30:00|134793.5|134593.5|134790|134590|134793.5|134593.5|134790|134590|19
1697132100000|2023-10-12 17:35:00|134816.5|134616.5|134841|134641|134846.5|134646.5|134812|134612|107
1697132400000|2023-10-12 17:40:00|134841.5|134641.5|134858|134658|134859.5|134659.5|134833.5|134633.5|83
1697132700000|2023-10-12 17:45:00|134858.5|134658.5|134849|134649|134861|134661|134848|134648|42
1697133000000|2023-10-12 17:50:00|134851|134651|134865.5|134665.5|134868|134668|134844.5|134644.5|63
1697133300000|2023-10-12 17:55:00|134863.5|134663.5|134913|134713|134917.5|134717.5|134851|134651|88
1697133600000|2023-10-12 18:00:00|134914|134714|134924.5|134724.5|134926|134751.5|134851.5|134689|52
1697133900000|2023-10-12 18:05:00|134938.5|134738.5|135017.5|134817.5|135040|134840|134938.5|134704|168
1697134200000|2023-10-12 18:10:00|135018|134818|135001|134801|135020|134820|134986.5|134786.5|96
1697134500000|2023-10-12 18:15:00|135001.5|134801.5|134992.5|134792.5|135002|134802|134991|134791|20
1697134800000|2023-10-12 18:20:00|134981.5|134781.5|134944|134684|134990|134790|134912.5|134684|159
1697135100000|2023-10-12 18:25:00|134945|134683|134887|134679|134947|134683|134887|134649|76
1697135400000|2023-10-12 18:30:00|134888|134680|134909|134709|134918|134718|134888|134680|104
1697135700000|2023-10-12 18:35:00|134909.5|134709.5|134897|134697|134918.5|134718.5|134895|134695|52
1697136000000|2023-10-12 18:40:00|134897.5|134697.5|134879.5|134679.5|134900.5|134700.5|134879|134679|43
1697136300000|2023-10-12 18:45:00|134884|134684|134882.5|134682.5|134888|134688|134878.5|134678.5|49
1697136600000|2023-10-12 18:50:00|134862.5|134662.5|134867|134667|134869.5|134669.5|134858|134658|73
1697136900000|2023-10-12 18:55:00|134869|134669|134896.5|134696.5|134898.5|134698.5|134866|134666|47
1697137200000|2023-10-12 19:00:00|134899.5|134699.5|134894.5|134694.5|134899.5|134699.5|134891.5|134691.5|40
1697137500000|2023-10-12 19:05:00|134884|134684|134868.5|134668.5|134884|134684|134853|134653|101
1697137800000|2023-10-12 19:10:00|134869|134669|134934|134734|134937|134737|134863.5|134663.5|91
1697138100000|2023-10-12 19:15:00|134933.5|134733.5|134926.5|134726.5|134934|134734|134925|134725|45
1697138400000|2023-10-12 19:20:00|134928|134728|134914.5|134714.5|134928|134728|134906.5|134706.5|50
1697138700000|2023-10-12 19:25:00|134915|134715|134906.5|134706.5|134937|134737|134900.5|134700.5|98
1697139000000|2023-10-12 19:30:00|134906|134706|134902|134702|134912|134712|134892.5|134692.5|82
1697139300000|2023-10-12 19:35:00|134900|134700|134902|134702|134913.5|134713.5|134898.5|134698.5|62
1697139600000|2023-10-12 19:40:00|134902.5|134702.5|134924|134724|134926.5|134726.5|134894|134694|43
1697139900000|2023-10-12 19:45:00|134925|134725|134963|134763|134964.5|134764.5|134923|134723|50
1697140200000|2023-10-12 19:50:00|134961.5|134761.5|134947|134747|134961.5|134761.5|134939.5|134739.5|100
1697140500000|2023-10-12 19:55:00|134940|134740|134931|134731|134940|134740|134922|134722|43
1697155200000|2023-10-13 00:00:00|134844|134510|134644.5|134544.5|134864|134586|134619|134415|512
1697155500000|2023-10-13 00:05:00|134644|134544|134740.5|134640.5|134773.5|134641.5|134592.5|134469|452
1697155800000|2023-10-13 00:10:00|134753.5|134653.5|134766.5|134666.5|134777|134677|134707.5|134607.5|362
1697156100000|2023-10-13 00:15:00|134762.5|134662.5|134799.5|134699.5|134905.5|134786|134743|134643|404
1697156400000|2023-10-13 00:20:00|134798.5|134698.5|134816.5|134716.5|134832|134732|134762.5|134662.5|288
1697156700000|2023-10-13 00:25:00|134817|134717|134823|134723|134845.5|134745.5|134808|134708|235
1697157000000|2023-10-13 00:30:00|134824.5|134724.5|134793.5|134693.5|134833|134733|134789|134689|230
1697157300000|2023-10-13 00:35:00|134790.5|134690.5|134772|134672|134839.5|134739.5|134771|134671|300
1697157600000|2023-10-13 00:40:00|134772.5|134672.5|134765.5|134665.5|134783|134683|134745|134645|269
1697157900000|2023-10-13 00:45:00|134767|134667|134735.5|134635.5|134773|134673|134713|134613|329
1697158200000|2023-10-13 00:50:00|134736|134636|134743|134643|134747|134647|134710|134610|172
1697158500000|2023-10-13 00:55:00|134738|134638|134716|134616|134755.5|134655.5|134709|134609|213
1697158800000|2023-10-13 01:00:00|134716.5|134616.5|134735|134635|134747|134647|134694.5|134594.5|228
1697159100000|2023-10-13 01:05:00|134735.5|134635.5|134745|134645|134746|134646|134721|134621|175
1697159400000|2023-10-13 01:10:00|134747|134647|134808.5|134708.5|134817.5|134717.5|134735|134635|255
1697159700000|2023-10-13 01:15:00|134807.5|134707.5|134731|134631|134809|134709|134721|134621|318
1697160000000|2023-10-13 01:20:00|134727|134627|134833.5|134733.5|134844.5|134744.5|134719|134619|308
1697160300000|2023-10-13 01:25:00|134834|134734|134834.5|134734.5|134842|134742|134813|134713|251
1697160600000|2023-10-13 01:30:00|134833|134733|134785|134685|134890|134790|134767.5|134667.5|442
1697160900000|2023-10-13 01:35:00|134786|134686|134836|134736|134855|134755|134786|134686|232
1697161200000|2023-10-13 01:40:00|134834|134734|134807.5|134707.5|134835|134735|134799.5|134699.5|153
1697161500000|2023-10-13 01:45:00|134808|134708|134842|134742|134868.5|134768.5|134806.5|134706.5|218
1697161800000|2023-10-13 01:50:00|134846|134746|134835.5|134735.5|134847|134747|134825|134725|154
1697162100000|2023-10-13 01:55:00|134834.5|134734.5|134797.5|134697.5|134834.5|134734.5|134784.5|134684.5|296
1697162400000|2023-10-13 02:00:00|134798|134698|134871|134771|134882.5|134782.5|134798|134698|200
1697162700000|2023-10-13 02:05:00|134870|134770|134788|134688|134870|134770|134717|134617|462
1697163000000|2023-10-13 02:10:00|134793|134693|134777.5|134677.5|134804|134704|134777.5|134677.5|217
1697163300000|2023-10-13 02:15:00|134778|134678|134720|134620|134778.5|134678.5|134644.5|134544.5|382
1697163600000|2023-10-13 02:20:00|134719.5|134619.5|134760.5|134660.5|134776|134676|134714|134614|280
1697163900000|2023-10-13 02:25:00|134759.5|134659.5|134750.5|134650.5|134776|134676|134712|134612|233
1697164200000|2023-10-13 02:30:00|134750|134650|134759|134659|134765|134665|134726|134626|144
1697164500000|2023-10-13 02:35:00|134759.5|134659.5|134766.5|134666.5|134793.5|134693.5|134759.5|134659.5|182
1697164800000|2023-10-13 02:40:00|134765.5|134665.5|134727.5|134627.5|134778.5|134678.5|134698.5|134598.5|228
1697165100000|2023-10-13 02:45:00|134728|134628|134730.5|134630.5|134733.5|134633.5|134709|134609|129
1697165400000|2023-10-13 02:50:00|134733|134633|134748.5|134648.5|134754.5|134654.5|134726.5|134626.5|130
1697165700000|2023-10-13 02:55:00|134748|134648|134743.5|134643.5|134764.5|134664.5|134735.5|134635.5|368
1697166000000|2023-10-13 03:00:00|134743|134643|134735|134635|134754|134654|134732|134632|312
1697166300000|2023-10-13 03:05:00|134736|134636|134754|134654|134754|134654|134725.5|134625.5|367
1697166600000|2023-10-13 03:10:00|134754.5|134654.5|134857|134757|134862|134762|134754.5|134654.5|283
1697166900000|2023-10-13 03:15:00|134856.5|134756.5|134851|134751|134858|134758|134828|134728|184
1697167200000|2023-10-13 03:20:00|134860|134760|134813.5|134713.5|134860|134760|134813|134713|111
1697167500000|2023-10-13 03:25:00|134812.5|134712.5|134814.5|134714.5|134825|134725|134812.5|134712.5|83
1697167800000|2023-10-13 03:30:00|134813.5|134713.5|134768.5|134668.5|134818.5|134718.5|134761.5|134661.5|129
1697168100000|2023-10-13 03:35:00|134769|134669|134784.5|134684.5|134787.5|134687.5|134766.5|134666.5|127
1697168400000|2023-10-13 03:40:00|134786.5|134686.5|134784|134684|134802.5|134702.5|134783|134683|102
1697168700000|2023-10-13 03:45:00|134784.5|134684.5|134781|134681|134791.5|134691.5|134780|134680|75
1697169000000|2023-10-13 03:50:00|134780.5|134680.5|134775|134675|134781|134681|134762|134662|109
1697169300000|2023-10-13 03:55:00|134773.5|134673.5|134779|134679|134780|134680|134764|134664|99
1697169600000|2023-10-13 04:00:00|134780|134680|134795.5|134695.5|134796.5|134696.5|134778|134678|80
1697169900000|2023-10-13 04:05:00|134794.5|134694.5|134783|134683|134805.5|134705.5|134776|134676|89
1697170200000|2023-10-13 04:10:00|134783.5|134683.5|134789.5|134689.5|134801.5|134701.5|134782.5|134682.5|70
1697170500000|2023-10-13 04:15:00|134790.5|134690.5|134773|134673|134797|134697|134760|134660|155
1697170800000|2023-10-13 04:20:00|134771.5|134671.5|134783.5|134683.5|134793.5|134693.5|134759|134659|174
1697171100000|2023-10-13 04:25:00|134784|134684|134772.5|134672.5|134794|134694|134764.5|134664.5|103
1697171400000|2023-10-13 04:30:00|134769.5|134669.5|134770|134670|134779.5|134679.5|134765|134665|87
1697171700000|2023-10-13 04:35:00|134770.5|134670.5|134772.5|134672.5|134772.5|134672.5|134757|134657|97
1697172000000|2023-10-13 04:40:00|134773.5|134673.5|134775|134675|134778|134678|134766|134666|77
1697172300000|2023-10-13 04:45:00|134776|134676|134774.5|134674.5|134776|134676|134713.5|134613.5|198
1697172600000|2023-10-13 04:50:00|134774|134674|134772|134672|134775.5|134675.5|134754|134654|160
1697172900000|2023-10-13 04:55:00|134772.5|134672.5|134821.5|134721.5|134821.5|134721.5|134768.5|134668.5|197
1697173200000|2023-10-13 05:00:00|134821|134721|134791|134691|134835.5|134735.5|134783.5|134683.5|245
1697173500000|2023-10-13 05:05:00|134790.5|134690.5|134782.5|134682.5|134819.5|134719.5|134777.5|134677.5|160
1697173800000|2023-10-13 05:10:00|134783|134683|134743.5|134643.5|134792|134692|134742.5|134642.5|204
1697174100000|2023-10-13 05:15:00|134743|134643|134767|134667|134771|134671|134730|134630|195
1697174400000|2023-10-13 05:20:00|134769.5|134669.5|134761|134661|134774.5|134674.5|134738|134638|220
1697174700000|2023-10-13 05:25:00|134762|134662|134744.5|134644.5|134780|134680|134730|134630|171
1697175000000|2023-10-13 05:30:00|134745|134645|134756|134656|134770|134670|134734.5|134634.5|218
1697175300000|2023-10-13 05:35:00|134757|134657|134764|134664|134786|134686|134730|134630|265
1697175600000|2023-10-13 05:40:00|134761|134661|134757|134657|134774.5|134674.5|134745|134645|216
1697175900000|2023-10-13 05:45:00|134758|134658|134749.5|134649.5|134774|134674|134749.5|134649.5|166
1697176200000|2023-10-13 05:50:00|134750|134650|134746.5|134646.5|134761.5|134661.5|134736|134636|166
1697176500000|2023-10-13 05:55:00|134745.5|134645.5|134754.5|134654.5|134761.5|134661.5|134736.5|134636.5|139
1697176800000|2023-10-13 06:00:00|134757|134657|134799|134699|134807.5|134707.5|134750|134650|220
1697177100000|2023-10-13 06:05:00|134799.5|134699.5|134780|134680|134810.5|134710.5|134765.5|134665.5|204
1697177400000|2023-10-13 06:10:00|134779.5|134679.5|134774|134674|134779.5|134679.5|134756.5|134656.5|98
1697177700000|2023-10-13 06:15:00|134774.5|134674.5|134763.5|134663.5|134784|134684|134734|134634|168
1697178000000|2023-10-13 06:20:00|134762.5|134662.5|134779|134679|134802.5|134702.5|134757.5|134657.5|131
1697178300000|2023-10-13 06:25:00|134778|134678|134847|134747|134847|134747|134776|134676|236
1697178600000|2023-10-13 06:30:00|134847.5|134747.5|134825.5|134725.5|134885|134752.5|134815.5|134670|83
1697178900000|2023-10-13 06:35:00|134824.5|134724.5|134822|134722|134827.5|134727.5|134811.5|134711.5|35
1697179200000|2023-10-13 06:40:00|134822.5|134722.5|134830|134730|134831.5|134731.5|134819.5|134719.5|33
1697179500000|2023-10-13 06:45:00|134836|134736|134829.5|134729.5|134836|134736|134807.5|134707.5|42
1697179800000|2023-10-13 06:50:00|134829|134729|134831.5|134731.5|134849.5|134749.5|134828|134728|32
1697180100000|2023-10-13 06:55:00|134832|134732|134845.5|134745.5|134847.5|134747.5|134828|134728|21
1697180400000|2023-10-13 07:00:00|134847.5|134747.5|134845|134745|134880.5|134749|134834|134676|34
1697180700000|2023-10-13 07:05:00|134845.5|134745.5|134834|134734|134845.5|134745.5|134821|134721|38
1697181000000|2023-10-13 07:10:00|134833.5|134733.5|134768.5|134668.5|134877.5|134738.5|134768|134668|210
1697181300000|2023-10-13 07:15:00|134762.5|134662.5|134853.5|134653.5|134853.5|134662.5|134762.5|134596|192
1697181600000|2023-10-13 07:20:00|134854|134654|134818|134618|134895|134711.5|134798.5|134617|76
1697181900000|2023-10-13 07:25:00|134817.5|134617.5|134752.5|134552.5|134818|134618|134744.5|134544.5|161
1697182200000|2023-10-13 07:30:00|134753|134553|134724|134524|134762|134562|134682.5|134482.5|106
1697182500000|2023-10-13 07:35:00|134724.5|134524.5|134706.5|134506.5|134743|134543|134706|134506|84
1697182800000|2023-10-13 07:40:00|134707|134507|134700.5|134500.5|134717|134517|134697.5|134497.5|67
1697183100000|2023-10-13 07:45:00|134700|134500|134741|134541|134746.5|134546.5|134689.5|134489.5|72
1697183400000|2023-10-13 07:50:00|134740.5|134540.5|134719.5|134519.5|134746.5|134546.5|134707.5|134507.5|61
1697183700000|2023-10-13 07:55:00|134715.5|134515.5|134824|134624|134832|134632|134697|134515.5|98
1697184000000|2023-10-13 08:00:00|134823|134623|134812|134612|134823|134623|134779.5|134579.5|227
1697184300000|2023-10-13 08:05:00|134810.5|134610.5|134792.5|134592.5|134826|134626|134792.5|134592.5|200
1697184600000|2023-10-13 08:10:00|134791.5|134591.5|134777|134577|134791.5|134634|134723|134565.5|61
1697184900000|2023-10-13 08:15:00|134775.5|134575.5|134775.5|134575.5|134780.5|134580.5|134774|134574|56
1697185200000|2023-10-13 08:20:00|134776|134576|134780.5|134580.5|134788|134588|134765.5|134565.5|142
1697185500000|2023-10-13 08:25:00|134779.5|134579.5|134780.5|134580.5|134785.5|134585.5|134768|134568|81
1697185800000|2023-10-13 08:30:00|134781|134581|134789|134589|134789|134589|134776.5|134576.5|50
1697186100000|2023-10-13 08:35:00|134788.5|134588.5|134793|134593|134793.5|134593.5|134784.5|134584.5|28
1697186400000|2023-10-13 08:40:00|134793.5|134593.5|134828.5|134628.5|134829.5|134631.5|134731.5|134575.5|61
1697186700000|2023-10-13 08:45:00|134828|134628|134842|134642|134843|134643|134821.5|134621.5|45
1697187000000|2023-10-13 08:50:00|134841.5|134641.5|134844.5|134744.5|134906.5|134749.5|134819.5|134641.5|28
1697187300000|2023-10-13 08:55:00|134843|134743|134843|134743|134843.5|134743.5|134842|134742|6
1697187600000|2023-10-13 09:00:00|134842.5|134742.5|134932|134732|134984|134784|134842.5|134714.5|69
1697187900000|2023-10-13 09:05:00|134933.5|134733.5|134991.5|134791.5|135006.5|134806.5|134925|134725|133
1697188200000|2023-10-13 09:10:00|134990.5|134790.5|134999.5|134799.5|135012.5|134812.5|134980.5|134780.5|135
1697188500000|2023-10-13 09:15:00|135000|134800|134991|134791|135018.5|134818.5|134991|134791|84
1697188800000|2023-10-13 09:20:00|134995|134795|135018.5|134818.5|135023|134823|134991.5|134791.5|94
1697189100000|2023-10-13 09:25:00|135019|134819|135014|134814|135022|134822|135007|134807|53
1697189400000|2023-10-13 09:30:00|135014.5|134814.5|135042.5|134842.5|135044|134844|135014.5|134814.5|78
1697189700000|2023-10-13 09:35:00|135043|134843|135059|134859|135067.5|134867.5|135043|134843|62
1697190000000|2023-10-13 09:40:00|135058.5|134858.5|135074.5|134874.5|135077.5|134877.5|135047.5|134847.5|85
1697190300000|2023-10-13 09:45:00|135075|134875|135175|134975|135232.5|135032.5|135074|134874|123
1697190600000|2023-10-13 09:50:00|135175.5|134975.5|135193.5|134993.5|135213.5|135013.5|135175|134975|93
1697190900000|2023-10-13 09:55:00|135193|134993|135188|134988|135222.5|135041.5|135141.5|134971.5|69
1697191200000|2023-10-13 10:00:00|135188.5|134988.5|135125.5|134925.5|135189|134989|135113|134913|106
1697191500000|2023-10-13 10:05:00|135126|134926|135135|134935|135137|134937|135124|134924|76
1697191800000|2023-10-13 10:10:00|135134|134934|135175.5|134975.5|135186.5|134986.5|135129.5|134929.5|148
1697192100000|2023-10-13 10:15:00|135176|134976|135163|134963|135176|134976|135143|134943|33
1697192400000|2023-10-13 10:20:00|135163.5|134963.5|135131.5|135031.5|135181.5|135033|135131.5|134962|30
1697192700000|2023-10-13 10:25:00|135132|135032|135193.5|134993.5|135203.5|135032|135128|134986.5|46
1697193000000|2023-10-13 10:30:00|135194|134994|135203|135003|135205|135005|135193.5|134993.5|26
1697193300000|2023-10-13 10:35:00|135203.5|135003.5|135212.5|135012.5|135217.5|135064|135163.5|135003|22
1697193600000|2023-10-13 10:40:00|135212|135012|135213.5|135013.5|135214.5|135014.5|135212|135012|8
1697193900000|2023-10-13 10:45:00|135213|135013|135214|135014|135214|135014|135208|135008|21
1697194200000|2023-10-13 10:50:00|135214.5|135014.5|135212.5|135012.5|135215|135015|135211|135011|15
1697194500000|2023-10-13 10:55:00|135212|135012|135205|135005|135213.5|135013.5|135204.5|135004.5|11
1697194800000|2023-10-13 11:00:00|135206|135006|135210.5|135010.5|135210.5|135010.5|135205.5|135005.5|12
1697195100000|2023-10-13 11:05:00|135210|135010|135204|135004|135210|135010|135202|135002|9
1697195400000|2023-10-13 11:10:00|135204.5|135004.5|135135|134935|135206|135006|135123|134923|65
1697195700000|2023-10-13 11:15:00|135135.5|134935.5|135141.5|134941.5|135145.5|134945.5|135135|134935|43
1697196000000|2023-10-13 11:20:00|135142.5|134942.5|135128.5|134928.5|135142.5|134942.5|135128.5|134928.5|30
1697196300000|2023-10-13 11:25:00|135129|134929|135118|134918|135133.5|134933.5|135101|134901|34
1697196600000|2023-10-13 11:30:00|135117|134917|135050|134850|135117|134958|135009|134850|79
1697196900000|2023-10-13 11:35:00|135049.5|134849.5|135073.5|134873.5|135074.5|134898.5|134998.5|134841.5|58
1697197200000|2023-10-13 11:40:00|135074|134874|135113|134913|135113|134913|135065.5|134865.5|94
1697197500000|2023-10-13 11:45:00|135118|134918|135110.5|134910.5|135123.5|134923.5|135110|134910|46
1697197800000|2023-10-13 11:50:00|135110|134910|135116.5|134916.5|135116.5|134916.5|135089|134889|33
1697198100000|2023-10-13 11:55:00|135117.5|134917.5|135110|134910|135117.5|134917.5|135098.5|134898.5|43
1697198400000|2023-10-13 12:00:00|135109.5|134909.5|135112.5|134912.5|135113.5|134913.5|135106|134906|26
1697198700000|2023-10-13 12:05:00|135112|134912|135118.5|134918.5|135123|134923|135095|134895|85
1697199000000|2023-10-13 12:10:00|135106|134906|135121|134921|135121.5|134921.5|135095.5|134895.5|40
1697199300000|2023-10-13 12:15:00|135121.5|134921.5|135037|134937|135127.5|134948|135037|134895.5|69
1697199600000|2023-10-13 12:20:00|135036.5|134936.5|135066|134866|135081.5|134937|135018|134866|64
1697199900000|2023-10-13 12:25:00|135067.5|134867.5|135026.5|134826.5|135072.5|134872.5|135026.5|134826.5|71
1697200200000|2023-10-13 12:30:00|135026|134826|134970|134770|135026|134826|134945|134745|71
1697200500000|2023-10-13 12:35:00|134969.5|134769.5|134970|134770|134980.5|134810|134871|134722.5|161
1697200800000|2023-10-13 12:40:00|134971|134771|134997.5|134797.5|135000.5|134800.5|134971|134771|44
1697201100000|2023-10-13 12:45:00|134997|134797|134996.5|134796.5|135001|134801|134995.5|134795.5|35
1697201400000|2023-10-13 12:50:00|134997|134797|134997|134797|135005|134805|134981|134781|55
1697201700000|2023-10-13 12:55:00|134996.5|134796.5|134990.5|134790.5|134997|134797|134980.5|134780.5|44
1697202000000|2023-10-13 13:00:00|134989.5|134789.5|134990.5|134790.5|134995|134795|134976.5|134776.5|71
1697202300000|2023-10-13 13:05:00|134992.5|134792.5|134988.5|134788.5|134996|134796|134984.5|134784.5|69
1697202600000|2023-10-13 13:10:00|134989|134789|135018|134818|135034.5|134834.5|134988|134788|138
1697202900000|2023-10-13 13:15:00|135018.5|134818.5|135030|134830|135030|134830|135013.5|134813.5|110
1697203200000|2023-10-13 13:20:00|135029.5|134829.5|135067|134867|135079|134879|135026.5|134826.5|113
1697203500000|2023-10-13 13:25:00|135066|134866|135055|134855|135102.5|134902.5|135051|134851|82
1697203800000|2023-10-13 13:30:00|135071|134871|134950.5|134750.5|135071|134871|134883.5|134699|160
1697204100000|2023-10-13 13:35:00|134949.5|134749.5|135003|134803|135013.5|134813.5|134944.5|134744.5|103
1697204400000|2023-10-13 13:40:00|135002|134802|135025|134825|135025.5|134825.5|134943|134743|134
1697204700000|2023-10-13 13:45:00|135024.5|134824.5|134994.5|134794.5|135041.5|134841.5|134967|134767|99
1697205000000|2023-10-13 13:50:00|134994|134794|134978.5|134778.5|134997|134833.5|134933|134760|66
1697205300000|2023-10-13 13:55:00|134979|134779|134943|134743|134995.5|134830.5|134918.5|134743|80
1697205600000|2023-10-13 14:00:00|134950|134750|135005|134805|135102.5|134902.5|134950|134750|170
1697205900000|2023-10-13 14:05:00|135001.5|134801.5|135040|134840|135079|134879|134954|134754|183
1697206200000|2023-10-13 14:10:00|135038|134838|135043|134843|135045|134845|135025|134825|176
1697206500000|2023-10-13 14:15:00|135042|134842|135111|134911|135127|134927|135033|134833|207
1697206800000|2023-10-13 14:20:00|135104.5|134904.5|135098.5|134898.5|135104.5|134904.5|135026|134826|139
1697207100000|2023-10-13 14:25:00|135098|134898|135084|134884|135099.5|134899.5|135050.5|134850.5|118
1697207400000|2023-10-13 14:30:00|135083|134883|135095.5|134895.5|135100|134900|135074|134874|97
1697207700000|2023-10-13 14:35:00|135096|134896|135119.5|134919.5|135122|134922|135080.5|134880.5|80
1697208000000|2023-10-13 14:40:00|135119|134919|135123|134923|135148|134948|135104|134904|50
1697208300000|2023-10-13 14:45:00|135123.5|134923.5|135157|134957|135169.5|134969.5|135111.5|134911.5|36
1697208600000|2023-10-13 14:50:00|135156.5|134956.5|135212.5|135012.5|135212.5|135012.5|135156|134956|60
1697208900000|2023-10-13 14:55:00|135212|135012|135167.5|134967.5|135212.5|135012.5|135167.5|134967.5|106
1697209200000|2023-10-13 15:00:00|135170|134970|135166.5|134966.5|135172|134972|135096.5|134896.5|114
1697209500000|2023-10-13 15:05:00|135165.5|134965.5|135181|134981|135202|135002|135165|134965|133
1697209800000|2023-10-13 15:10:00|135180.5|134980.5|135193.5|134993.5|135193.5|134993.5|135176|134976|91
1697210100000|2023-10-13 15:15:00|135188.5|134988.5|135180.5|134980.5|135199.5|134999.5|135177.5|134977.5|67
1697210400000|2023-10-13 15:20:00|135181|134981|135204|135004|135204|135004|135160.5|134960.5|82
1697210700000|2023-10-13 15:25:00|135205.5|135005.5|135179.5|134979.5|135212.5|135012.5|135179.5|134979.5|97
1697211000000|2023-10-13 15:30:00|135178|134978|135155|134955|135178|134978|135152|134952|60
1697211300000|2023-10-13 15:35:00|135154.5|134954.5|135158.5|134958.5|135160.5|134960.5|135152.5|134952.5|41
1697211600000|2023-10-13 15:40:00|135159|134959|135151|134951|135159.5|134959.5|135149|134949|36
1697211900000|2023-10-13 15:45:00|135152.5|134952.5|135195|134995|135195|134995|135152.5|134952.5|41
1697212200000|2023-10-13 15:50:00|135194|134994|135205.5|135005.5|135210|135010|135194|134994|69
1697212500000|2023-10-13 15:55:00|135206.5|135006.5|135196|134996|135211|135011|135195|134995|66
1697212800000|2023-10-13 16:00:00|135197|134997|135183|134983|135198|134998|135175.5|134975.5|57
1697213100000|2023-10-13 16:05:00|135182|134982|135138|134938|135182|134982|135131.5|134931.5|57
1697213400000|2023-10-13 16:10:00|135138.5|134938.5|135134.5|134934.5|135139|134939|135134|134934|24
1697213700000|2023-10-13 16:15:00|135134|134934|135152|134952|135155.5|134955.5|135133.5|134933.5|39
1697214000000|2023-10-13 16:20:00|135151|134951|135148|134948|135152.5|134952.5|135146|134946|22
1697214300000|2023-10-13 16:25:00|135148.5|134948.5|135136|134936|135150.5|134950.5|135118.5|134918.5|88
1697214600000|2023-10-13 16:30:00|135135|134935|135152|134952|135167|134967|135134|134934|83
1697214900000|2023-10-13 16:35:00|135148.5|134948.5|135174|134974|135174|134974|135148.5|134948.5|48
1697215200000|2023-10-13 16:40:00|135181.5|134981.5|135190.5|134990.5|135199.5|134999.5|135181.5|134981.5|68
1697215500000|2023-10-13 16:45:00|135191|134991|135151|134951|135192.5|134992.5|135145|134945|73
1697215800000|2023-10-13 16:50:00|135153|134953|135169|134969|135205.5|135005.5|135151.5|134951.5|65
1697216100000|2023-10-13 16:55:00|135171|134971|135165.5|134965.5|135199|134999|135163|134963|61
1697216400000|2023-10-13 17:00:00|135166|134966|135194.5|134994.5|135204.5|135004.5|135166|134966|84
1697216700000|2023-10-13 17:05:00|135196|134996|135190.5|134990.5|135203.5|135003.5|135178|134978|92
1697217000000|2023-10-13 17:10:00|135186|134986|135200|135000|135214.5|135014.5|135182|134982|113
1697217300000|2023-10-13 17:15:00|135197|134997|135210|135010|135213.5|135013.5|135191.5|134991.5|112
1697217600000|2023-10-13 17:20:00|135210.5|135010.5|135208|135008|135214|135014|135206.5|135006.5|40
1697217900000|2023-10-13 17:25:00|135208.5|135008.5|135206.5|135006.5|135214.5|135014.5|135206.5|135006.5|45
1697218200000|2023-10-13 17:30:00|135207.5|135007.5|135215.5|135015.5|135216.5|135016.5|135206|135006|65
1697218500000|2023-10-13 17:35:00|135216|135016|135214|135014|135225|135025|135211.5|135011.5|96
1697218800000|2023-10-13 17:40:00|135216.5|135016.5|135212.5|135012.5|135220|135020|135210|135010|77
1697219100000|2023-10-13 17:45:00|135213.5|135013.5|135212|135012|135216.5|135016.5|135210.5|135010.5|32
1697219400000|2023-10-13 17:50:00|135211.5|135011.5|135209|135009|135211.5|135011.5|135206.5|135006.5|20
1697219700000|2023-10-13 17:55:00|135209.5|135009.5|135217|135017|135217|135017|135209.5|135009.5|21
1697220000000|2023-10-13 18:00:00|135216.5|135016.5|135214|135014|135217|135017|135213|135013|47
1697220300000|2023-10-13 18:05:00|135213.5|135013.5|135213|135013|135213.5|135013.5|135211|135011|14
1697220600000|2023-10-13 18:10:00|135212|135012|135212|135012|135213|135013|135211|135011|13
1697220900000|2023-10-13 18:15:00|135211.5|135011.5|135212|135012|135212.5|135012.5|135211|135011|5
1697221200000|2023-10-13 18:20:00|135212.5|135012.5|135210|135010|135218.5|135018.5|135209.5|135009.5|31
1697221500000|2023-10-13 18:25:00|135210.5|135010.5|135212.5|135012.5|135214|135014|135209|135009|34
1697221800000|2023-10-13 18:30:00|135211.5|135011.5|135213.5|135013.5|135214|135014|135208.5|135008.5|26
1697222100000|2023-10-13 18:35:00|135214|135014|135213.5|135013.5|135214|135014|135206|135006|51
1697222400000|2023-10-13 18:40:00|135212|135012|135214|135014|135214|135014|135208|135008|24
1697222700000|2023-10-13 18:45:00|135213.5|135013.5|135213|135013|135213.5|135013.5|135213|135013|10
1697223000000|2023-10-13 18:50:00|135213.5|135013.5|135201.5|135001.5|135217|135017|135176|134976|51
1697223300000|2023-10-13 18:55:00|135203|135003|135186.5|134986.5|135207|135007|135174|134974|36
1697223600000|2023-10-13 19:00:00|135186|134986|135177|134977|135186.5|134986.5|135176|134976|45
1697223900000|2023-10-13 19:05:00|135178.5|134978.5|135176.5|134976.5|135194|134994|135155|134955|58
1697224200000|2023-10-13 19:10:00|135177|134977|135160|134960|135178|134978|135160|134960|38
1697224500000|2023-10-13 19:15:00|135160.5|134960.5|135167|134967|135168|134968|135160|134960|55
1697224800000|2023-10-13 19:20:00|135166.5|134966.5|135186.5|134986.5|135197.5|134997.5|135166.5|134966.5|65
1697225100000|2023-10-13 19:25:00|135186|134986|135192.5|134992.5|135192.5|134992.5|135186|134986|28
1697225400000|2023-10-13 19:30:00|135192|134992|135196.5|134996.5|135200.5|135000.5|135191.5|134991.5|46
1697225700000|2023-10-13 19:35:00|135197|134997|135204.5|135004.5|135213|135013|135196|134996|276
1697226000000|2023-10-13 19:40:00|135208.5|135008.5|135207.5|135007.5|135217.5|135017.5|135203.5|135003.5|224
1697226300000|2023-10-13 19:45:00|135207|135007|135206.5|135006.5|135208|135008|135203|135003|118
1697226600000|2023-10-13 19:50:00|135207|135007|135204.5|135004.5|135212.5|135012.5|135202|135002|172
1697226900000|2023-10-13 19:55:00|135203|135003|135218.5|135018.5|135223|135023|135199.5|134999.5|237
1697414400000|2023-10-16 00:00:00|135297|134937|134976.5|134876.5|135297|134937|134962|134796.5|263
1697414700000|2023-10-16 00:05:00|134977|134877|134920.5|134820.5|135047.5|134918|134918|134778.5|436
1697415000000|2023-10-16 00:10:00|134921.5|134821.5|134949.5|134849.5|134974.5|134853|134875|134772|469
1697415300000|2023-10-16 00:15:00|134946.5|134846.5|135051.5|134951.5|135057.5|134957.5|134944.5|134844.5|396
1697415600000|2023-10-16 00:20:00|135052|134952|135016.5|134916.5|135053.5|134953.5|134998|134898|278
1697415900000|2023-10-16 00:25:00|135017.5|134917.5|135020|134920|135024.5|134924.5|134987|134887|265
1697416200000|2023-10-16 00:30:00|135022.5|134922.5|135003.5|134903.5|135039.5|134939.5|134999|134899|226
1697416500000|2023-10-16 00:35:00|135005.5|134905.5|135020.5|134920.5|135027|134927|134985.5|134885.5|180
1697416800000|2023-10-16 00:40:00|135020|134920|135104|135004|135116|135016|135008.5|134908.5|304
1697417100000|2023-10-16 00:45:00|135103|135003|135163.5|135063.5|135170|135070|135094|134994|393
1697417400000|2023-10-16 00:50:00|135165.5|135065.5|135183.5|135083.5|135202.5|135102.5|135154.5|135054.5|299
1697417700000|2023-10-16 00:55:00|135185|135085|135218.5|135118.5|135229.5|135129.5|135174.5|135074.5|265
1697418000000|2023-10-16 01:00:00|135215.5|135115.5|135195.5|135095.5|135215.5|135115.5|135164|135064|261
1697418300000|2023-10-16 01:05:00|135195|135095|135173.5|135073.5|135196|135096|135166|135066|181
1697418600000|2023-10-16 01:10:00|135173|135073|135123.5|135023.5|135183.5|135083.5|135122.5|135022.5|232
1697418900000|2023-10-16 01:15:00|135133.5|135033.5|135165.5|135065.5|135173|135073|135123.5|135023.5|251
1697419200000|2023-10-16 01:20:00|135165|135065|135173.5|135073.5|135186|135086|135164|135064|229
1697419500000|2023-10-16 01:25:00|135173|135073|135175.5|135075.5|135185|135085|135161.5|135061.5|159
1697419800000|2023-10-16 01:30:00|135176|135076|135206|135106|135220.5|135120.5|135161|135061|356
1697420100000|2023-10-16 01:35:00|135205|135105|135255.5|135155.5|135357.5|135257.5|135200|135100|411
1697420400000|2023-10-16 01:40:00|135256|135156|135243.5|135143.5|135280.5|135180.5|135233|135133|272
1697420700000|2023-10-16 01:45:00|135242.5|135142.5|135235|135135|135251|135151|135224|135124|306
1697421000000|2023-10-16 01:50:00|135234|135134|135286|135186|135318|135218|135228|135128|283
1697421300000|2023-10-16 01:55:00|135288|135188|135329|135229|135349|135249|135288|135188|252
1697421600000|2023-10-16 02:00:00|135328|135228|135345|135245|135371|135271|135300.5|135200.5|334
1697421900000|2023-10-16 02:05:00|135345.5|135245.5|135293|135193|135353|135253|135286|135186|169
1697422200000|2023-10-16 02:10:00|135292.5|135192.5|135293|135193|135317.5|135217.5|135279|135179|178
1697422500000|2023-10-16 02:15:00|135292.5|135192.5|135287|135187|135294|135194|135255|135155|206
1697422800000|2023-10-16 02:20:00|135288.5|135188.5|135252.5|135152.5|135295.5|135195.5|135228.5|135128.5|279
1697423100000|2023-10-16 02:25:00|135250.5|135150.5|135289.5|135189.5|135295|135195|135232|135132|200
1697423400000|2023-10-16 02:30:00|135290.5|135190.5|135284|135184|135311.5|135211.5|135273|135173|165
1697423700000|2023-10-16 02:35:00|135287.5|135187.5|135302|135202|135304.5|135204.5|135259.5|135159.5|148
1697424000000|2023-10-16 02:40:00|135301|135201|135282.5|135182.5|135328.5|135228.5|135272.5|135172.5|210
1697424300000|2023-10-16 02:45:00|135281.5|135181.5|135327.5|135227.5|135331|135231|135281.5|135181.5|156
1697424600000|2023-10-16 02:50:00|135326.5|135226.5|135320|135220|135332|135232|135311|135211|140
1697424900000|2023-10-16 02:55:00|135322.5|135222.5|135327.5|135227.5|135336|135236|135310|135210|147
1697425200000|2023-10-16 03:00:00|135326.5|135226.5|135296|135196|135330.5|135230.5|135295|135195|139
1697425500000|2023-10-16 03:05:00|135295|135195|135300.5|135200.5|135301.5|135201.5|135287|135187|73
1697425800000|2023-10-16 03:10:00|135303|135203|135348.5|135248.5|135354|135254|135300|135200|205
1697426100000|2023-10-16 03:15:00|135348|135248|135346|135246|135362|135262|135331|135231|88
1697426400000|2023-10-16 03:20:00|135345|135245|135335.5|135235.5|135348.5|135248.5|135335|135235|72
1697426700000|2023-10-16 03:25:00|135338.5|135238.5|135298|135198|135347|135247|135294.5|135194.5|105
1697427000000|2023-10-16 03:30:00|135299|135199|135302.5|135202.5|135330|135230|135291|135191|125
1697427300000|2023-10-16 03:35:00|135303.5|135203.5|135280.5|135180.5|135307|135207|135279.5|135179.5|140
1697427600000|2023-10-16 03:40:00|135282|135182|135273.5|135173.5|135284.5|135184.5|135254|135154|89
1697427900000|2023-10-16 03:45:00|135273|135173|135282|135182|135296.5|135196.5|135270.5|135170.5|105
1697428200000|2023-10-16 03:50:00|135282.5|135182.5|135286|135186|135303.5|135203.5|135282.5|135182.5|64
1697428500000|2023-10-16 03:55:00|135285.5|135185.5|135292.5|135192.5|135303|135203|135282.5|135182.5|77
1697428800000|2023-10-16 04:00:00|135292|135192|135272.5|135172.5|135309.5|135209.5|135263.5|135163.5|157
1697429100000|2023-10-16 04:05:00|135274|135174|135290|135190|135302|135202|135270|135170|169
1697429400000|2023-10-16 04:10:00|135289.5|135189.5|135260|135160|135290|135190|135245.5|135145.5|223
1697429700000|2023-10-16 04:15:00|135259|135159|135264|135164|135283.5|135183.5|135255|135155|141
1697430000000|2023-10-16 04:20:00|135260.5|135160.5|135249.5|135149.5|135262.5|135162.5|135235.5|135135.5|163
1697430300000|2023-10-16 04:25:00|135249|135149|135254|135154|135262|135162|135247.5|135147.5|164
1697430600000|2023-10-16 04:30:00|135254.5|135154.5|135266.5|135166.5|135268.5|135168.5|135250|135150|169
1697430900000|2023-10-16 04:35:00|135267|135167|135274.5|135174.5|135284|135184|135261|135161|138
1697431200000|2023-10-16 04:40:00|135275|135175|135298|135198|135321|135221|135254|135154|241
1697431500000|2023-10-16 04:45:00|135297.5|135197.5|135262.5|135162.5|135297.5|135197.5|135261|135161|138
1697431800000|2023-10-16 04:50:00|135265|135165|135269|135169|135287|135187|135263|135163|147
1697432100000|2023-10-16 04:55:00|135268.5|135168.5|135306.5|135206.5|135308.5|135208.5|135258.5|135158.5|89
1697432400000|2023-10-16 05:00:00|135307.5|135207.5|135289.5|135189.5|135322|135222|135274.5|135174.5|150
1697432700000|2023-10-16 05:05:00|135293|135193|135290.5|135190.5|135300|135200|135273.5|135173.5|145
1697433000000|2023-10-16 05:10:00|135291.5|135191.5|135283|135183|135304.5|135204.5|135270|135170|144
1697433300000|2023-10-16 05:15:00|135277.5|135177.5|135257.5|135157.5|135289.5|135189.5|135256.5|135156.5|139
1697433600000|2023-10-16 05:20:00|135259.5|135159.5|135299|135199|135308|135208|135259.5|135159.5|135
1697433900000|2023-10-16 05:25:00|135300|135200|135258|135158|135300|135200|135258|135158|129
1697434200000|2023-10-16 05:30:00|135257|135157|135281|135181|135297.5|135197.5|135255.5|135155.5|147
1697434500000|2023-10-16 05:35:00|135280.5|135180.5|135256|135156|135288|135188|135246.5|135146.5|134
1697434800000|2023-10-16 05:40:00|135255.5|135155.5|135311|135211|135318|135218|135247|135147|175
1697435100000|2023-10-16 05:45:00|135310|135210|135326.5|135226.5|135338.5|135238.5|135294.5|135194.5|179
1697435400000|2023-10-16 05:50:00|135327|135227|135317|135217|135334.5|135234.5|135298|135198|232
1697435700000|2023-10-16 05:55:00|135316.5|135216.5|135288|135188|135316.5|135216.5|135279.5|135179.5|260
1697436000000|2023-10-16 06:00:00|135288.5|135188.5|135268.5|135168.5|135295|135192|135219.5|135095|240
1697436300000|2023-10-16 06:05:00|135267|135167|135096|134996|135267|135167|135087.5|134987.5|325
1697436600000|2023-10-16 06:10:00|135098|134998|135112.5|135012.5|135131.5|135031.5|135079.5|134979.5|303
1697436900000|2023-10-16 06:15:00|135113.5|135013.5|135154.5|135054.5|135164|135064|135090.5|134957.5|336
1697437200000|2023-10-16 06:20:00|135154|135054|135197|135097|135197|135097|135154|135054|273
1697437500000|2023-10-16 06:25:00|135197.5|135097.5|135202.5|135102.5|135273.5|135136.5|135197.5|135045.5|219
1697437800000|2023-10-16 06:30:00|135203|135103|135267|135167|135286.5|135173.5|135203|135078|242
1697438100000|2023-10-16 06:35:00|135253|135153|135238|135138|135278|135153|135202|135064|55
1697438400000|2023-10-16 06:40:00|135237|135137|135223.5|135023.5|135258|135137|135198.5|135023.5|45
1697438700000|2023-10-16 06:45:00|135216.5|135016.5|135199.5|135099.5|135258|135101.5|135182.5|135015.5|67
1697439000000|2023-10-16 06:50:00|135200.5|135100.5|135200|135100|135203|135103|135199.5|135099.5|7
1697439300000|2023-10-16 06:55:00|135200.5|135100.5|135201.5|135101.5|135201.5|135101.5|135200|135100|13
1697439600000|2023-10-16 07:00:00|135202|135102|135311.5|135111.5|135405.5|135205.5|135202|135100.5|179
1697439900000|2023-10-16 07:05:00|135310|135110|135392.5|135192.5|135409|135209|135309|135109|154
1697440200000|2023-10-16 07:10:00|135389|135189|135429|135229|135439|135239|135375.5|135175.5|152
1697440500000|2023-10-16 07:15:00|135428.5|135228.5|135453|135253|135458.5|135299.5|135369.5|135226.5|123
1697440800000|2023-10-16 07:20:00|135453.5|135253.5|135461.5|135261.5|135477|135336.5|135405.5|135253.5|126
1697441100000|2023-10-16 07:25:00|135461|135261|135472|135272|135507|135307|135458|135258|184
1697441400000|2023-10-16 07:30:00|135474.5|135274.5|135453|135253|135479|135279|135438|135238|173
1697441700000|2023-10-16 07:35:00|135454|135254|135473|135273|135494.5|135294.5|135449.5|135249.5|101
1697442000000|2023-10-16 07:40:00|135473.5|135273.5|135444|135244|135480|135280|135426.5|135226.5|134
1697442300000|2023-10-16 07:45:00|135445|135245|135457|135257|135463|135263|135435.5|135235.5|87
1697442600000|2023-10-16 07:50:00|135457.5|135257.5|135467|135267|135472|135272|135446.5|135246.5|130
1697442900000|2023-10-16 07:55:00|135465.5|135265.5|135480.5|135280.5|135503.5|135303.5|135460.5|135260.5|158
1697443200000|2023-10-16 08:00:00|135481.5|135281.5|135478.5|135278.5|135486|135286|135472.5|135272.5|80
1697443500000|2023-10-16 08:05:00|135479|135279|135497|135297|135497|135297|135474.5|135274.5|98
1697443800000|2023-10-16 08:10:00|135498|135298|135519.5|135319.5|135523|135323|135491|135291|74
1697444100000|2023-10-16 08:15:00|135469|135369|135472.5|135372.5|135472.5|135372.5|135467|135367|21
1697444400000|2023-10-16 08:20:00|135473|135373|135465|135365|135473.5|135373.5|135465|135365|19
1697444700000|2023-10-16 08:25:00|135468|135368|135449.5|135349.5|135468|135368|135443|135343|26
1697445000000|2023-10-16 08:30:00|135451|135351|135487.5|135287.5|135503|135351.5|135449|135286.5|77
1697445300000|2023-10-16 08:35:00|135502.5|135302.5|135485.5|135285.5|135502.5|135302.5|135484|135284|25
1697445600000|2023-10-16 08:40:00|135485|135285|135480.5|135280.5|135487.5|135325.5|135425.5|135269.5|27
1697445900000|2023-10-16 08:45:00|135480|135280|135459|135259|135480.5|135330.5|135422|135259|61
1697446200000|2023-10-16 08:50:00|135459.5|135259.5|135408.5|135208.5|135461.5|135261.5|135377.5|135177.5|128
1697446500000|2023-10-16 08:55:00|135407|135207|135358|135158|135412.5|135212.5|135344|135144|123
1697446800000|2023-10-16 09:00:00|135358.5|135158.5|135422|135222|135422|135222|135358.5|135158.5|115
1697447100000|2023-10-16 09:05:00|135422.5|135222.5|135397|135197|135423|135223|135391.5|135191.5|84
1697447400000|2023-10-16 09:10:00|135397.5|135197.5|135396|135196|135412|135212|135388.5|135188.5|59
1697447700000|2023-10-16 09:15:00|135396.5|135196.5|135405|135205|135408|135208|135395|135195|63
1697448000000|2023-10-16 09:20:00|135406|135206|135428.5|135228.5|135433|135233|135405|135205|42
1697448300000|2023-10-16 09:25:00|135427.5|135227.5|135441|135241|135449|135249|135427.5|135227.5|87
1697448600000|2023-10-16 09:30:00|135425|135225|135428.5|135228.5|135434.5|135234.5|135423.5|135223.5|66
1697448900000|2023-10-16 09:35:00|135428|135228|135413.5|135213.5|135429|135229|135411.5|135211.5|38
1697449200000|2023-10-16 09:40:00|135412|135212|135427|135227|135446|135246|135412|135212|79
1697449500000|2023-10-16 09:45:00|135424|135224|135448|135248|135448.5|135248.5|135420.5|135220.5|107
1697449800000|2023-10-16 09:50:00|135447.5|135247.5|135419|135219|135448|135248|135418.5|135218.5|35
1697450100000|2023-10-16 09:55:00|135418.5|135218.5|135394|135194|135418.5|135218.5|135389.5|135189.5|49
1697450400000|2023-10-16 10:00:00|135394.5|135194.5|135422|135222|135450|135250|135394.5|135194.5|65
1697450700000|2023-10-16 10:05:00|135421.5|135221.5|135424.5|135224.5|135435|135235|135420|135220|44
1697451000000|2023-10-16 10:10:00|135425|135225|135438.5|135238.5|135443|135243|135425|135225|34
1697451300000|2023-10-16 10:15:00|135437.5|135237.5|135380.5|135280.5|135437.5|135290.5|135380|135237.5|115
1697451600000|2023-10-16 10:20:00|135381|135281|135400.5|135200.5|135420.5|135286|135376|135190.5|80
1697451900000|2023-10-16 10:25:00|135400|135200|135391.5|135191.5|135401|135201|135389.5|135189.5|111
1697452200000|2023-10-16 10:30:00|135392.5|135192.5|135390.5|135190.5|135395.5|135195.5|135387|135187|67
1697452500000|2023-10-16 10:35:00|135390|135190|135364.5|135164.5|135392|135192|135356.5|135156.5|112
1697452800000|2023-10-16 10:40:00|135366.5|135166.5|135344.5|135144.5|135368|135168|135344.5|135144.5|29
1697453100000|2023-10-16 10:45:00|135345|135145|135342|135142|135348|135148|135340|135140|62
1697453400000|2023-10-16 10:50:00|135342.5|135142.5|135339.5|135139.5|135344.5|135144.5|135336|135136|68
1697453700000|2023-10-16 10:55:00|135340|135140|135320|135120|135343|135143|135307|135107|73
1697454000000|2023-10-16 11:00:00|135322|135122|135379.5|135179.5|135382|135182|135315|135115|83
1697454300000|2023-10-16 11:05:00|135380|135180|135381.5|135181.5|135386|135186|135375|135175|60
1697454600000|2023-10-16 11:10:00|135382|135182|135393.5|135193.5|135395|135195|135381.5|135181.5|42
1697454900000|2023-10-16 11:15:00|135393|135193|135376|135176|135394.5|135194.5|135374.5|135174.5|52
1697455200000|2023-10-16 11:20:00|135375|135175|135381.5|135181.5|135385.5|135185.5|135373.5|135173.5|43
1697455500000|2023-10-16 11:25:00|135381|135181|135250|135050|135383|135183|135247.5|135047.5|97
1697455800000|2023-10-16 11:30:00|135249.5|135049.5|135319|135119|135344|135144|135210|135010|101
1697456100000|2023-10-16 11:35:00|135319.5|135119.5|135295.5|135095.5|135319.5|135119.5|135295.5|135095.5|87
1697456400000|2023-10-16 11:40:00|135278|135078|135226.5|135026.5|135297|135097|135214.5|135014.5|148
1697456700000|2023-10-16 11:45:00|135227|135027|135238.5|135038.5|135240.5|135040.5|135226.5|135026.5|65
1697457000000|2023-10-16 11:50:00|135238|135038|135259|135059|135259|135059|135231|135031|50
1697457300000|2023-10-16 11:55:00|135258.5|135058.5|135266|135066|135266|135066|135257.5|135057.5|41
1697457600000|2023-10-16 12:00:00|135265|135065|135302.5|135102.5|135323|135123|135263.5|135063.5|54
1697457900000|2023-10-16 12:05:00|135301|135101|135326|135126|135326.5|135126.5|135300|135100|34
1697458200000|2023-10-16 12:10:00|135326.5|135126.5|135303.5|135103.5|135328|135128|135292.5|135092.5|53
1697458500000|2023-10-16 12:15:00|135303|135103|135326.5|135126.5|135327|135127|135290|135090|60
1697458800000|2023-10-16 12:20:00|135325|135125|135220.5|135020.5|135325|135125|135210|135010|123
1697459100000|2023-10-16 12:25:00|135221|135021|135209|135009|135253.5|135053.5|135203|135003|89
1697459400000|2023-10-16 12:30:00|135208|135008|135153.5|135053.5|135242.5|135058.5|135141.5|134982.5|64
1697459700000|2023-10-16 12:35:00|135154|135054|135217|135017|135260.5|135116.5|135153.5|135006.5|104
1697460000000|2023-10-16 12:40:00|135185.5|134985.5|135233|135033|135233|135033|135161|134961|153
1697460300000|2023-10-16 12:45:00|135232|135032|135204|135004|135232|135032|135194|134994|132
1697460600000|2023-10-16 12:50:00|135203.5|135003.5|135176.5|134976.5|135203.5|135003.5|135175.5|134975.5|105
1697460900000|2023-10-16 12:55:00|135173.5|134973.5|135082.5|134982.5|135180.5|134983|135082.5|134930.5|62
1697461200000|2023-10-16 13:00:00|135083|134983|135145.5|134945.5|135145.5|134996.5|135072|134937.5|48
1697461500000|2023-10-16 13:05:00|135144.5|134944.5|135135|134935|135227.5|135027.5|135074.5|134935|96
1697461800000|2023-10-16 13:10:00|135134.5|134934.5|135034|134934|135136|134955|135034|134914.5|28
1697462100000|2023-10-16 13:15:00|135033.5|134933.5|135093.5|134893.5|135093.5|134934.5|135030.5|134836.5|79
1697462400000|2023-10-16 13:20:00|135094|134894|135101.5|134901.5|135122.5|134950.5|135031|134878|50
1697462700000|2023-10-16 13:25:00|135102|134902|135124|134924|135124.5|134924.5|135072.5|134872.5|56
1697463000000|2023-10-16 13:30:00|135124.5|134924.5|135121.5|134921.5|135246|135046|135121.5|134921.5|116
1697463300000|2023-10-16 13:35:00|135122|134922|135132.5|134932.5|135143|134943|135106.5|134906.5|55
1697463600000|2023-10-16 13:40:00|135133|134933|135230.5|135030.5|135232|135032|135133|134933|118
1697463900000|2023-10-16 13:45:00|135231|135031|135236.5|135036.5|135238|135038|135186|134986|105
1697464200000|2023-10-16 13:50:00|135237|135037|135221.5|135021.5|135301|135101|135172|135013|76
1697464500000|2023-10-16 13:55:00|135222|135022|135247|135047|135249|135049|135221|135021|26
1697464800000|2023-10-16 14:00:00|135246.5|135046.5|135239|135039|135246.5|135046.5|135235|135035|28
1697465100000|2023-10-16 14:05:00|135239.5|135039.5|135304.5|135104.5|135305.5|135105.5|135239.5|135039.5|30
1697465400000|2023-10-16 14:10:00|135302.5|135102.5|135256|135056|135302.5|135102.5|135245.5|135045.5|77
1697465700000|2023-10-16 14:15:00|135255|135055|135186|134986|135256|135056|135179|134979|113
1697466000000|2023-10-16 14:20:00|135187.5|134987.5|135080|134880|135193|134993|135073.5|134873.5|75
1697466300000|2023-10-16 14:25:00|135080.5|134880.5|135111.5|134911.5|135125|134925|135080.5|134880.5|60
1697466600000|2023-10-16 14:30:00|135112|134912|134966.5|134766.5|135118.5|134918.5|134960|134760|210
1697466900000|2023-10-16 14:35:00|134965.5|134765.5|134951|134751|135004.5|134804.5|134902|134702|196
1697467200000|2023-10-16 14:40:00|134950.5|134750.5|134936.5|134736.5|134956|134756|134928|134728|145
1697467500000|2023-10-16 14:45:00|134930.5|134730.5|134919.5|134719.5|134953.5|134753.5|134919.5|134719.5|232
1697467800000|2023-10-16 14:50:00|134920|134720|134918|134718|134920|134720|134911.5|134711.5|55
1697468100000|2023-10-16 14:55:00|134917|134717|134919|134719|134920|134720|134913|134713|28
1697468400000|2023-10-16 15:00:00|134917|134717|134889|134689|134920|134720|134851.5|134651.5|170
1697468700000|2023-10-16 15:05:00|134888.5|134688.5|134889.5|134689.5|134893|134693|134887|134687|77
1697469000000|2023-10-16 15:10:00|134890|134690|134897.5|134697.5|134897.5|134697.5|134884.5|134684.5|56
1697469300000|2023-10-16 15:15:00|134898.5|134698.5|134880.5|134680.5|134902|134702|134879|134679|52
1697469600000|2023-10-16 15:20:00|134882|134682|134863.5|134663.5|134882|134682|134843|134643|102
1697469900000|2023-10-16 15:25:00|134862.5|134662.5|134872.5|134672.5|134872.5|134672.5|134851|134651|94
1697470200000|2023-10-16 15:30:00|134872|134672|134882.5|134682.5|134895|134695|134865|134665|57
1697470500000|2023-10-16 15:35:00|134884.5|134684.5|134881.5|134681.5|134891|134691|134871.5|134671.5|66
1697470800000|2023-10-16 15:40:00|134881|134681|134938|134738|134938.5|134738.5|134872.5|134672.5|72
1697471100000|2023-10-16 15:45:00|134938.5|134738.5|134931.5|134731.5|134940|134740|134931.5|134731.5|32
1697471400000|2023-10-16 15:50:00|134959|134759|134961|134761|135007|134843|134935|134757.5|97
1697471700000|2023-10-16 15:55:00|134961.5|134761.5|134977|134777|134982.5|134782.5|134950.5|134750.5|81
1697472000000|2023-10-16 16:00:00|134974.5|134774.5|134921|134821|134974.5|134822.5|134921|134770.5|7
1697472300000|2023-10-16 16:05:00|134920.5|134820.5|134925.5|134725.5|134968.5|134824|134916|134725.5|52
1697472600000|2023-10-16 16:10:00|134925|134725|134944|134744|134969.5|134769.5|134925|134725|72
1697472900000|2023-10-16 16:15:00|134943.5|134743.5|134943.5|134743.5|134950|134750|134942|134742|42
1697473200000|2023-10-16 16:20:00|134944|134744|134962|134762|134964|134764|134943|134743|85
1697473500000|2023-10-16 16:25:00|134961.5|134761.5|134957|134757|134966|134766|134957|134757|13
1697473800000|2023-10-16 16:30:00|134956|134756|134917|134717|134956|134756|134917|134717|53
1697474100000|2023-10-16 16:35:00|134917.5|134717.5|134906.5|134706.5|134926|134726|134902.5|134702.5|123
1697474400000|2023-10-16 16:40:00|134907|134707|134913|134713|134917|134717|134905.5|134705.5|103
1697474700000|2023-10-16 16:45:00|134908.5|134708.5|134895.5|134695.5|134912.5|134712.5|134886.5|134686.5|49
1697475000000|2023-10-16 16:50:00|134896|134696|134901.5|134701.5|134910.5|134710.5|134893.5|134693.5|56
1697475300000|2023-10-16 16:55:00|134903.5|134703.5|134893|134693|134906.5|134706.5|134887.5|134687.5|47
1697475600000|2023-10-16 17:00:00|134892.5|134692.5|134818|134618|134892.5|134692.5|134817.5|134617.5|66
1697475900000|2023-10-16 17:05:00|134817.5|134617.5|134736.5|134636.5|134817.5|134657|134736|134602|33
1697476200000|2023-10-16 17:10:00|134736|134636|134779|134579|134785|134636|134735|134572.5|49
1697476500000|2023-10-16 17:15:00|134778.5|134578.5|134828.5|134628.5|134828.5|134628.5|134776.5|134576.5|37
1697476800000|2023-10-16 17:20:00|134829.5|134629.5|134862.5|134662.5|134863.5|134663.5|134829.5|134629.5|106
1697477100000|2023-10-16 17:25:00|134863|134663|134865.5|134665.5|134874.5|134674.5|134858.5|134658.5|100
1697477400000|2023-10-16 17:30:00|134866|134666|134861|134661|134867|134667|134852|134652|131
1697477700000|2023-10-16 17:35:00|134860.5|134660.5|134859|134659|134865|134665|134849|134649|138
1697478000000|2023-10-16 17:40:00|134858|134658|134830.5|134630.5|134860.5|134660.5|134829|134629|37
1697478300000|2023-10-16 17:45:00|134831|134631|134780.5|134580.5|134831|134631|134777.5|134577.5|47
1697478600000|2023-10-16 17:50:00|134780|134580|134725.5|134625.5|134797.5|134626|134721|134568.5|37
1697478900000|2023-10-16 17:55:00|134726|134626|134736.5|134636.5|134736.5|134636.5|134725|134625|23
1697479200000|2023-10-16 18:00:00|134737|134637|134830.5|134630.5|134838.5|134659|134737|134615|126
1697479500000|2023-10-16 18:05:00|134832|134632|134800.5|134600.5|134832|134632|134797.5|134597.5|41
1697479800000|2023-10-16 18:10:00|134800|134600|134801|134601|134801|134601|134800|134600|9
1697480400000|2023-10-16 18:20:00|134801.5|134601.5|134759|134659|134809|134659.5|134758|134601.5|37
1697480700000|2023-10-16 18:25:00|134758.5|134658.5|134759.5|134659.5|134759.5|134659.5|134757|134657|11
1697481000000|2023-10-16 18:30:00|134759|134659|134757|134657|134760|134660|134756.5|134656.5|54
1697481300000|2023-10-16 18:35:00|134757.5|134657.5|134819|134619|134819|134670.5|134756|134619|56
1697481600000|2023-10-16 18:40:00|134818.5|134618.5|134813|134613|134821|134621|134813|134613|18
1697481900000|2023-10-16 18:45:00|134813.5|134613.5|134814.5|134614.5|134816.5|134672.5|134765.5|134611.5|44
1697482200000|2023-10-16 18:50:00|134812.5|134612.5|134814|134614|134817.5|134670|134760.5|134611.5|51
1697482500000|2023-10-16 18:55:00|134813|134613|134816.5|134616.5|134818|134618|134811.5|134611.5|40
1697482800000|2023-10-16 19:00:00|134816|134616|134819.5|134619.5|134819.5|134619.5|134812|134612|58
1697483100000|2023-10-16 19:05:00|134819|134619|134818|134618|134820.5|134620.5|134818|134618|8
1697483400000|2023-10-16 19:10:00|134817.5|134617.5|134814.5|134614.5|134820|134620|134813|134613|51
1697483700000|2023-10-16 19:15:00|134814|134614|134811.5|134611.5|134814.5|134614.5|134809.5|134609.5|23
1697484000000|2023-10-16 19:20:00|134811|134611|134809|134609|134811|134611|134809|134609|14
1697484300000|2023-10-16 19:25:00|134809.5|134609.5|134795|134595|134810|134610|134794.5|134594.5|30
1697484600000|2023-10-16 19:30:00|134793|134593|134770|134570|134793|134645|134708|134556.5|19
1697484900000|2023-10-16 19:35:00|134770.5|134570.5|134786|134586|134789|134589|134767|134567|32
1697485200000|2023-10-16 19:40:00|134784|134584|134783|134583|134791|134591|134780.5|134580.5|70
1697485500000|2023-10-16 19:45:00|134784|134584|134788.5|134588.5|134794|134594|134782|134582|39
1697485800000|2023-10-16 19:50:00|134789|134589|134788|134588|134790|134590|134786.5|134586.5|13
1697486100000|2023-10-16 19:55:00|134791.5|134591.5|134754|134654|134803|134654|134752.5|134591.5|27
1697500800000|2023-10-17 00:00:00|134791|134431|134776|134576|134907.5|134622|134717.5|134431|299
1697501100000|2023-10-17 00:05:00|134775.5|134575.5|134789|134689|134864|134689|134693.5|134531.5|427
1697501400000|2023-10-17 00:10:00|134788.5|134688.5|134833.5|134733.5|134893|134738.5|134768|134630.5|294
1697501700000|2023-10-17 00:15:00|134833|134733|134884|134784|134893.5|134793.5|134788|134647|371
1697502000000|2023-10-17 00:20:00|134884.5|134784.5|134814|134714|134895.5|134795.5|134814|134714|190
1697502300000|2023-10-17 00:25:00|134813|134713|134762.5|134662.5|134827|134727|134759|134659|272
1697502600000|2023-10-17 00:30:00|134759.5|134659.5|134767|134667|134777|134677|134732.5|134632.5|370
1697502900000|2023-10-17 00:35:00|134764|134664|134767.5|134667.5|134778|134678|134680.5|134580.5|371
1697503200000|2023-10-17 00:40:00|134766.5|134666.5|134774|134674|134794|134694|134757.5|134657.5|189
1697503500000|2023-10-17 00:45:00|134773.5|134673.5|134772|134672|134790.5|134690.5|134764.5|134664.5|200
1697503800000|2023-10-17 00:50:00|134771.5|134671.5|134772.5|134672.5|134785.5|134685.5|134753|134653|166
1697504100000|2023-10-17 00:55:00|134771.5|134671.5|134813|134713|134831|134731|134771.5|134671.5|216
1697504400000|2023-10-17 01:00:00|134814|134714|134872|134772|134883|134783|134814|134714|247
1697504700000|2023-10-17 01:05:00|134871.5|134771.5|134936|134836|134941|134841|134858.5|134758.5|230
1697505000000|2023-10-17 01:10:00|134938.5|134838.5|134938|134838|134966|134866|134931|134831|299
1697505300000|2023-10-17 01:15:00|134939|134839|134920.5|134820.5|134945|134845|134892.5|134792.5|241
1697505600000|2023-10-17 01:20:00|134921|134821|134927.5|134827.5|134935|134835|134905|134805|165
1697505900000|2023-10-17 01:25:00|134928.5|134828.5|135013|134913|135019.5|134919.5|134918|134818|316
1697506200000|2023-10-17 01:30:00|135012.5|134912.5|134993.5|134893.5|135019.5|134919.5|134964|134864|243
1697506500000|2023-10-17 01:35:00|134994|134894|134983|134883|135031|134931|134975.5|134875.5|359
1697506800000|2023-10-17 01:40:00|134984|134884|134944|134844|135003|134903|134943.5|134843.5|248
1697507100000|2023-10-17 01:45:00|134941.5|134841.5|134976|134876|134976|134876|134935.5|134835.5|216
1697507400000|2023-10-17 01:50:00|134975.5|134875.5|134962|134862|134978|134878|134938|134838|248
1697507700000|2023-10-17 01:55:00|134967|134867|134973|134873|134982|134882|134962.5|134862.5|156
1697508000000|2023-10-17 02:00:00|134973.5|134873.5|135084|134984|135097.5|134997.5|134972.5|134872.5|279
1697508300000|2023-10-17 02:05:00|135088.5|134988.5|135061|134961|135120.5|135020.5|135061|134961|299
1697508600000|2023-10-17 02:10:00|135060|134960|135045.5|134945.5|135060|134960|135026.5|134926.5|221
1697508900000|2023-10-17 02:15:00|135046|134946|135072.5|134972.5|135072.5|134972.5|135035.5|134935.5|175
1697509200000|2023-10-17 02:20:00|135079.5|134979.5|135124.5|135024.5|135198.5|135098.5|135074.5|134974.5|358
1697509500000|2023-10-17 02:25:00|135124|135024|135138.5|135038.5|135139.5|135039.5|135116|135016|136
1697509800000|2023-10-17 02:30:00|135137.5|135037.5|135202|135102|135244|135144|135103.5|135003.5|304
1697510100000|2023-10-17 02:35:00|135202.5|135102.5|135219.5|135119.5|135239|135139|135199|135099|251
1697510400000|2023-10-17 02:40:00|135214.5|135114.5|135193.5|135093.5|135214.5|135114.5|135177|135077|191
1697510700000|2023-10-17 02:45:00|135194|135094|135182.5|135082.5|135199|135099|135171|135071|129
1697511000000|2023-10-17 02:50:00|135181.5|135081.5|135143.5|135043.5|135190.5|135090.5|135137|135037|155
1697511300000|2023-10-17 02:55:00|135145|135045|135100.5|135000.5|135161.5|135061.5|135084.5|134984.5|237
1697511600000|2023-10-17 03:00:00|135093.5|134993.5|135101|135001|135110.5|135010.5|135074|134974|183
1697511900000|2023-10-17 03:05:00|135101.5|135001.5|135094|134994|135141|135041|135065|134965|251
1697512200000|2023-10-17 03:10:00|135094.5|134994.5|135072|134972|135097.5|134997.5|135066.5|134966.5|171
1697512500000|2023-10-17 03:15:00|135072.5|134972.5|135038|134938|135084|134984|135031.5|134931.5|198
1697512800000|2023-10-17 03:20:00|135037.5|134937.5|135106|135006|135113.5|135013.5|135025|134925|261
1697513100000|2023-10-17 03:25:00|135105.5|135005.5|135082|134982|135118.5|135018.5|135074|134974|176
1697513400000|2023-10-17 03:30:00|135082.5|134982.5|135040|134940|135092|134992|135036|134936|159
1697513700000|2023-10-17 03:35:00|135040.5|134940.5|135012.5|134912.5|135051|134951|134963.5|134863.5|249
1697514000000|2023-10-17 03:40:00|135011|134911|135057.5|134957.5|135072|134972|135008.5|134908.5|182
1697514300000|2023-10-17 03:45:00|135064.5|134964.5|135078|134978|135093|134993|135056.5|134956.5|151
1697514600000|2023-10-17 03:50:00|135077.5|134977.5|135081.5|134981.5|135085.5|134985.5|135058.5|134958.5|127
1697514900000|2023-10-17 03:55:00|135081|134981|135062.5|134962.5|135090.5|134990.5|135057|134957|87
1697515200000|2023-10-17 04:00:00|135063|134963|135101.5|135001.5|135103.5|135003.5|135059|134959|144
1697515500000|2023-10-17 04:05:00|135102|135002|135119|135019|135119|135019|135080.5|134980.5|188
1697515800000|2023-10-17 04:10:00|135118|135018|135122|135022|135139|135039|135113.5|135013.5|181
1697516100000|2023-10-17 04:15:00|135125.5|135025.5|135086.5|134986.5|135136.5|135036.5|135071.5|134971.5|175
1697516400000|2023-10-17 04:20:00|135087|134987|135085.5|134985.5|135098|134998|135078.5|134978.5|72
1697516700000|2023-10-17 04:25:00|135086.5|134986.5|135114.5|135014.5|135124|135024|135086.5|134986.5|190
1697517000000|2023-10-17 04:30:00|135114|135014|135115|135015|135117.5|135017.5|135095|134995|128
1697517300000|2023-10-17 04:35:00|135115.5|135015.5|135123.5|135023.5|135139|135039|135115.5|135015.5|74
1697517600000|2023-10-17 04:40:00|135124|135024|135090.5|134990.5|135138.5|135038.5|135076|134976|260
1697517900000|2023-10-17 04:45:00|135091|134991|135067|134967|135105.5|135005.5|135064|134964|330
1697518200000|2023-10-17 04:50:00|135067.5|134967.5|135076.5|134976.5|135086.5|134986.5|135067|134967|110
1697518500000|2023-10-17 04:55:00|135075.5|134975.5|135084|134984|135106|135006|135072.5|134972.5|131
1697518800000|2023-10-17 05:00:00|135085|134985|135095|134995|135112.5|135012.5|135085|134985|144
1697519100000|2023-10-17 05:05:00|135094|134994|135077.5|134977.5|135100|135000|135059.5|134959.5|139
1697519400000|2023-10-17 05:10:00|135076|134976|135093.5|134993.5|135096|134996|135075.5|134975.5|99
1697519700000|2023-10-17 05:15:00|135094|134994|135093.5|134993.5|135102.5|135002.5|135081.5|134981.5|88
1697520000000|2023-10-17 05:20:00|135094|134994|135113|135013|135127|135027|135092.5|134992.5|168
1697520300000|2023-10-17 05:25:00|135114|135014|135180|135080|135180.5|135080.5|135096|134996|172
1697520600000|2023-10-17 05:30:00|135180.5|135080.5|135195.5|135095.5|135213|135113|135166.5|135066.5|207
1697520900000|2023-10-17 05:35:00|135194|135094|135166.5|135066.5|135196|135096|135151.5|135051.5|175
1697521200000|2023-10-17 05:40:00|135163.5|135063.5|135175.5|135075.5|135194.5|135094.5|135144.5|135044.5|133
1697521500000|2023-10-17 05:45:00|135176|135076|135171|135071|135180|135080|135152|135052|237
1697521800000|2023-10-17 05:50:00|135172|135072|135198.5|135098.5|135211.5|135111.5|135159.5|135059.5|228
1697522100000|2023-10-17 05:55:00|135203.5|135103.5|135185|135085|135251.5|135151.5|135183|135083|284
1697522400000|2023-10-17 06:00:00|135185.5|135085.5|135152.5|135052.5|135206|135106|135148|135048|305
1697522700000|2023-10-17 06:05:00|135153.5|135053.5|135122.5|135022.5|135168|135068|135092.5|134992.5|231
1697523000000|2023-10-17 06:10:00|135123|135023|135168.5|135068.5|135173|135073|135121|135021|208
1697523300000|2023-10-17 06:15:00|135167.5|135067.5|135150|135050|135199.5|135099.5|135143|135043|251
1697523600000|2023-10-17 06:20:00|135150.5|135050.5|135169|135069|135186|135086|135146|135046|159
1697523900000|2023-10-17 06:25:00|135169.5|135069.5|135184.5|135084.5|135230.5|135130.5|135169|135069|220
1697524200000|2023-10-17 06:30:00|135185.5|135085.5|135226.5|135126.5|135244|135144|135184.5|135084.5|162
1697524500000|2023-10-17 06:35:00|135226|135126|135218.5|135118.5|135226|135126|135218|135118|12
1697524800000|2023-10-17 06:40:00|135200|135100|135182|135082|135213|135113|135182|135082|22
1697525100000|2023-10-17 06:45:00|135182.5|135082.5|135166|135066|135182.5|135082.5|135161.5|135061.5|55
1697525400000|2023-10-17 06:50:00|135166.5|135066.5|135233.5|135133.5|135248.5|135148.5|135166.5|135066.5|69
1697525700000|2023-10-17 06:55:00|135234.5|135134.5|135186|135086|135278.5|135149|135185.5|135039.5|112
1697526000000|2023-10-17 07:00:00|135186.5|135086.5|135185|135085|135286|135147|135185|135082.5|62
1697526300000|2023-10-17 07:05:00|135184.5|135084.5|135114.5|135014.5|135184.5|135084.5|135114.5|135014.5|71
1697526600000|2023-10-17 07:10:00|135114|135014|135116.5|135016.5|135117|135017|135095.5|134995.5|93
1697526900000|2023-10-17 07:15:00|135117.5|135017.5|135101|135001|135117.5|135017.5|135101|135001|63
1697527200000|2023-10-17 07:20:00|135101.5|135001.5|135050|134950|135103|135003|135034|134875.5|125
1697527500000|2023-10-17 07:25:00|135049.5|134949.5|135037|134937|135051.5|134951.5|135017.5|134917.5|54
1697527800000|2023-10-17 07:30:00|135041|134941|135014|134914|135098.5|134961.5|135006.5|134891.5|340
1697528100000|2023-10-17 07:35:00|135014.5|134914.5|134988|134888|135015.5|134915.5|134973.5|134873.5|86
1697528400000|2023-10-17 07:40:00|134987.5|134887.5|134980.5|134880.5|135039|134899.5|134961.5|134825.5|260
1697528700000|2023-10-17 07:45:00|134981.5|134881.5|134954.5|134854.5|134988.5|134888.5|134953|134853|56
1697529000000|2023-10-17 07:50:00|134954|134854|135014|134914|135015|134915|134953.5|134853.5|69
1697529300000|2023-10-17 07:55:00|135014.5|134914.5|134980|134880|135060|134914.5|134969|134814.5|97
1697529600000|2023-10-17 08:00:00|134982|134882|135005.5|134905.5|135024.5|134924.5|134982|134882|47
1697529900000|2023-10-17 08:05:00|135004.5|134904.5|135000.5|134900.5|135004.5|134904.5|134998.5|134898.5|56
1697530200000|2023-10-17 08:10:00|135001|134901|135024|134924|135040|134924|134968.5|134829|149
1697530500000|2023-10-17 08:15:00|135024.5|134924.5|135078.5|134978.5|135117.5|134978.5|135019.5|134864.5|237
1697530800000|2023-10-17 08:20:00|135077.5|134977.5|135112.5|135012.5|135147.5|135012.5|135072|134917|180
1697531100000|2023-10-17 08:25:00|135113|135013|135174.5|135074.5|135242.5|135091|135112.5|135012.5|105
1697531400000|2023-10-17 08:30:00|135176|135076|135244.5|135044.5|135247.5|135078.5|135176|135027|104
1697531700000|2023-10-17 08:35:00|135245|135045|135244.5|135144.5|135246|135146|135194|135031|101
1697532000000|2023-10-17 08:40:00|135245|135145|135290.5|135190.5|135306|135206|135245|135145|62
1697532300000|2023-10-17 08:45:00|135290|135190|135280.5|135180.5|135328|135190|135268|135128|42
1697532600000|2023-10-17 08:50:00|135277|135177|135294|135194|135300|135200|135273.5|135173.5|47
1697532900000|2023-10-17 08:55:00|135288|135188|135316.5|135116.5|135320.5|135188|135263.5|135104|103
1697533200000|2023-10-17 09:00:00|135317.5|135117.5|135275|135075|135317.5|135117.5|135186|135034.5|76
1697533500000|2023-10-17 09:05:00|135244|135144|135279|135079|135327.5|135144|135244|135079|67
1697533800000|2023-10-17 09:10:00|135278.5|135078.5|135288.5|135088.5|135303|135103|135278|135078|145
1697534100000|2023-10-17 09:15:00|135287.5|135087.5|135249.5|135049.5|135287.5|135087.5|135248|135048|123
1697534400000|2023-10-17 09:20:00|135249|135049|135231|135031|135251|135051|135231|135031|98
1697534700000|2023-10-17 09:25:00|135231.5|135031.5|135253.5|135053.5|135259|135106.5|135200.5|135031.5|39
1697535000000|2023-10-17 09:30:00|135248|135048|135214.5|135114.5|135274|135123.5|135204.5|135046|62
1697535300000|2023-10-17 09:35:00|135215|135115|135229.5|135129.5|135230|135130|135209.5|135109.5|27
1697535600000|2023-10-17 09:40:00|135229|135129|135248|135148|135294.5|135153|135226|135094.5|66
1697535900000|2023-10-17 09:45:00|135248.5|135148.5|135235.5|135135.5|135297|135159|135228.5|135084|32
1697536200000|2023-10-17 09:50:00|135236|135136|135246.5|135046.5|135248|135136|135197|135034|68
1697536500000|2023-10-17 09:55:00|135247|135047|135238|135038|135250|135050|135238|135038|80
1697536800000|2023-10-17 10:00:00|135234.5|135034.5|135243|135043|135252|135052|135226|135026|156
1697537100000|2023-10-17 10:05:00|135242.5|135042.5|135272.5|135072.5|135274|135074|135239.5|135039.5|50
1697537400000|2023-10-17 10:10:00|135273|135073|135166|134966|135273|135122.5|135166|134966|131
1697537700000|2023-10-17 10:15:00|135164|134964|135212.5|135012.5|135218.5|135018.5|135145|134945|159
1697538000000|2023-10-17 10:20:00|135213|135013|135214|135014|135225|135025|135182.5|134982.5|101
1697538300000|2023-10-17 10:25:00|135213.5|135013.5|135221|135021|135222.5|135022.5|135205.5|135005.5|79
1697538600000|2023-10-17 10:30:00|135220|135020|135285.5|135085.5|135285.5|135122|135171.5|135019|113
1697538900000|2023-10-17 10:35:00|135285|135085|135272|135072|135289|135089|135267|135067|82
1697539200000|2023-10-17 10:40:00|135273|135073|135251.5|135151.5|135273.5|135152.5|135222.5|135069.5|62
1697539500000|2023-10-17 10:45:00|135252|135152|135272|135072|135282.5|135152.5|135211.5|135064|104
1697539800000|2023-10-17 10:50:00|135271|135071|135239|135039|135271|135071|135235|135035|86
1697540100000|2023-10-17 10:55:00|135238.5|135038.5|135224.5|135024.5|135238.5|135038.5|135222.5|135022.5|39
1697540400000|2023-10-17 11:00:00|135225|135025|135175|134975|135229|135029|135147.5|134947.5|84
1697540700000|2023-10-17 11:05:00|135175.5|134975.5|135166|134966|135177|134977|135158|134958|16
1697541000000|2023-10-17 11:10:00|135165.5|134965.5|135072|134872|135166.5|134966.5|135020|134870|54
1697541300000|2023-10-17 11:15:00|135074|134874|135018|134918|135081.5|134925.5|135016|134874|43
1697541600000|2023-10-17 11:20:00|135017|134917|135168|134968|135168.5|134990.5|135017|134917|150
1697541900000|2023-10-17 11:25:00|135170|134970|135173|134973|135226.5|135026.5|135152.5|134952.5|133
1697542200000|2023-10-17 11:30:00|135173.5|134973.5|135163|134963|135203|135003|135162.5|134962.5|82
1697542500000|2023-10-17 11:35:00|135165|134965|135092.5|134992.5|135167.5|134999.5|135091.5|134931.5|112
1697542800000|2023-10-17 11:40:00|135096.5|134996.5|135139|134939|135148.5|134999|135082.5|134882.5|85
1697543100000|2023-10-17 11:45:00|135138.5|134938.5|135141.5|134941.5|135149.5|134949.5|135120|134920|63
1697543400000|2023-10-17 11:50:00|135140.5|134940.5|135122|134922|135142.5|134942.5|135078|134878|112
1697543700000|2023-10-17 11:55:00|135118|134918|135051.5|134951.5|135125|134953|135045.5|134896.5|74
1697544000000|2023-10-17 12:00:00|135074.5|134974.5|135036|134936|135089|134980|135035.5|134889|90
1697544300000|2023-10-17 12:05:00|135037|134937|135129|135029|135129|135029|135037|134937|92
1697544600000|2023-10-17 12:10:00|135130.5|135030.5|135134|135034|135139.5|135039.5|135092|134992|65
1697544900000|2023-10-17 12:15:00|135134.5|135034.5|135168.5|134968.5|135215.5|135075.5|135130.5|134962|87
1697545200000|2023-10-17 12:20:00|135167|134967|135212|135012|135228.5|135028.5|135159|134959|129
1697545500000|2023-10-17 12:25:00|135210.5|135010.5|135250|134933|135250|135017|135183|134928|204
1697545800000|2023-10-17 12:30:00|135251|134934|135433|135180|135449|135184|135250|134931|403
1697546100000|2023-10-17 12:35:00|135435|135182|135606|135327|135669|135409|135435|135182|394
1697546400000|2023-10-17 12:40:00|135607|135328|135487|135287|135607|135371|135487|135287|220
1697546700000|2023-10-17 12:45:00|135486.5|135286.5|135511.5|135311.5|135511.5|135311.5|135443.5|135144|264
1697547000000|2023-10-17 12:50:00|135511|135311|135420.5|135220.5|135512|135312|135407.5|135207.5|228
1697547300000|2023-10-17 12:55:00|135421.5|135221.5|135536|135336|135536|135336|135417.5|135217.5|148
1697547600000|2023-10-17 13:00:00|135524|135324|135479.5|135279.5|135534|135334|135456|135256|149
1697547900000|2023-10-17 13:05:00|135480.5|135280.5|135523.5|135323.5|135530.5|135330.5|135473|135273|162
1697548200000|2023-10-17 13:10:00|135524|135324|135444.5|135244.5|135524|135324|135444|135244|133
1697548500000|2023-10-17 13:15:00|135444|135244|135435|135235|135444|135244|135345|135145|198
1697548800000|2023-10-17 13:20:00|135435.5|135235.5|135482|135282|135482|135282|135419.5|135219.5|152
1697549100000|2023-10-17 13:25:00|135482.5|135282.5|135528.5|135328.5|135528.5|135328.5|135430.5|135230.5|132
1697549400000|2023-10-17 13:30:00|135529|135329|135574.5|135374.5|135580|135380|135528.5|135328.5|25
1697549700000|2023-10-17 13:35:00|135575|135375|135505.5|135405.5|135575|135410.5|135499|135359.5|48
1697550000000|2023-10-17 13:40:00|135504.5|135404.5|135523.5|135423.5|135523.5|135423.5|135502|135402|18
1697550300000|2023-10-17 13:45:00|135524|135424|135525|135425|135526|135426|135504.5|135404.5|56
1697550600000|2023-10-17 13:50:00|135524.5|135424.5|135514|135414|135525.5|135425.5|135510|135410|36
1697550900000|2023-10-17 13:55:00|135513.5|135413.5|135563|135463|135629.5|135477.5|135513|135413|63
1697551200000|2023-10-17 14:00:00|135563.5|135463.5|135554.5|135454.5|135579|135479|135544.5|135444.5|47
1697551500000|2023-10-17 14:05:00|135554|135454|135550|135450|135556|135456|135547|135447|26
1697551800000|2023-10-17 14:10:00|135549.5|135449.5|135417|135317|135549.5|135449.5|135404.5|135304.5|96
1697552100000|2023-10-17 14:15:00|135420.5|135320.5|135403|135203|135425.5|135325.5|135340.5|135197|68
1697552400000|2023-10-17 14:20:00|135402.5|135202.5|135397|135197|135406|135206|135363.5|135163.5|126
1697552700000|2023-10-17 14:25:00|135397.5|135197.5|135408|135208|135416.5|135216.5|135366|135166|121
1697553000000|2023-10-17 14:30:00|135408.5|135208.5|135412|135212|135428|135228|135408.5|135208.5|82
1697553300000|2023-10-17 14:35:00|135411.5|135211.5|135400|135200|135414.5|135214.5|135370.5|135170.5|114
1697553600000|2023-10-17 14:40:00|135402|135202|135441.5|135241.5|135441.5|135241.5|135382.5|135182.5|109
1697553900000|2023-10-17 14:45:00|135447.5|135247.5|135451.5|135251.5|135456|135256|135393.5|135193.5|141
1697554200000|2023-10-17 14:50:00|135450.5|135250.5|135495|135295|135498|135298|135394.5|135194.5|167
1697554500000|2023-10-17 14:55:00|135494.5|135294.5|135489.5|135289.5|135494.5|135294.5|135484.5|135284.5|122
1697554800000|2023-10-17 15:00:00|135492|135292|135458|135258|135492|135292|135457|135257|53
1697555100000|2023-10-17 15:05:00|135457|135257|135393|135193|135458|135258|135386|135186|179
1697555400000|2023-10-17 15:10:00|135392.5|135192.5|135356.5|135156.5|135413.5|135213.5|135349.5|135149.5|160
1697555700000|2023-10-17 15:15:00|135356|135156|135334|135134|135356|135156|135327|135127|159
1697556000000|2023-10-17 15:20:00|135332|135132|135236.5|135136.5|135334.5|135152.5|135236.5|135061.5|107
1697556300000|2023-10-17 15:25:00|135237|135137|135302.5|135102.5|135302.5|135171|135220.5|135099.5|57
1697556600000|2023-10-17 15:30:00|135303|135103|135187.5|135087.5|135303|135103|135187.5|135039.5|42
1697556900000|2023-10-17 15:35:00|135188|135088|135178|134978|135192|135088|135161.5|134969.5|89
1697557200000|2023-10-17 15:40:00|135178.5|134978.5|135216.5|135016.5|135240.5|135040.5|135172.5|134972.5|165
1697557500000|2023-10-17 15:45:00|135216|135016|135184|134984|135223.5|135023.5|135181.5|134981.5|97
1697557800000|2023-10-17 15:50:00|135183.5|134983.5|135186|134986|135193.5|134993.5|135182.5|134982.5|101
1697558100000|2023-10-17 15:55:00|135185.5|134985.5|135216|135016|135234|135034|135184|134984|200
1697558400000|2023-10-17 16:00:00|135217.5|135017.5|135212.5|135012.5|135222|135022|135201|135001|150
1697558700000|2023-10-17 16:05:00|135213|135013|135218|135018|135222|135022|135207.5|135007.5|72
1697559000000|2023-10-17 16:10:00|135221.5|135021.5|135204|135004|135223.5|135023.5|135202|135002|173
1697559300000|2023-10-17 16:15:00|135206.5|135006.5|135204|135004|135228.5|135028.5|135198|134998|156
1697559600000|2023-10-17 16:20:00|135206|135006|135199.5|134999.5|135206|135006|135193|134993|90
1697559900000|2023-10-17 16:25:00|135199|134999|135195|134995|135202|135002|135194|134994|66
1697560200000|2023-10-17 16:30:00|135194.5|134994.5|135199|134999|135204.5|135004.5|135194.5|134994.5|19
1697560500000|2023-10-17 16:35:00|135201.5|135001.5|135194.5|134994.5|135203|135003|135190|134990|54
1697560800000|2023-10-17 16:40:00|135194|134994|135200.5|135000.5|135200.5|135000.5|135186.5|134986.5|25
1697561100000|2023-10-17 16:45:00|135201|135001|135183.5|134983.5|135215|135015|135182|134982|85
1697561400000|2023-10-17 16:50:00|135183|134983|135182|134982|135186|134986|135180.5|134980.5|22
1697561700000|2023-10-17 16:55:00|135183|134983|135201.5|135001.5|135230.5|135030.5|135181.5|134981.5|58
1697562000000|2023-10-17 17:00:00|135200.5|135000.5|135187.5|135087.5|135213.5|135087.5|135181|134993|74
1697562300000|2023-10-17 17:05:00|135188.5|135088.5|135318|135118|135352.5|135152.5|135187|135084.5|160
1697562600000|2023-10-17 17:10:00|135319|135119|135269|135069|135319.5|135119.5|135236|135036|110
1697562900000|2023-10-17 17:15:00|135269.5|135069.5|135266|135066|135273|135073|135263|135063|39
1697563200000|2023-10-17 17:20:00|135267|135067|135266|135066|135268|135068|135263|135063|31
1697563500000|2023-10-17 17:25:00|135265|135065|135265|135065|135265.5|135065.5|135263|135063|12
1697563800000|2023-10-17 17:30:00|135264.5|135064.5|135271|135071|135278|135078|135264.5|135064.5|31
1697564100000|2023-10-17 17:35:00|135277.5|135077.5|135273|135073|135278.5|135078.5|135271.5|135071.5|14
1697564400000|2023-10-17 17:40:00|135273.5|135073.5|135282.5|135082.5|135284.5|135084.5|135273|135073|20
1697564700000|2023-10-17 17:45:00|135283|135083|135283.5|135083.5|135285|135085|135282.5|135082.5|14
1697565000000|2023-10-17 17:50:00|135283|135083|135317.5|135117.5|135346|135146|135282.5|135082.5|90
1697565300000|2023-10-17 17:55:00|135316|135116|135359.5|135159.5|135360.5|135160.5|135316|135116|86
1697565600000|2023-10-17 18:00:00|135357|135157|135364|135164|135365|135165|135352.5|135152.5|31
1697565900000|2023-10-17 18:05:00|135363|135163|135359|135159|135363|135163|135359|135159|14
1697566200000|2023-10-17 18:10:00|135359.5|135159.5|135345|135145|135361|135161|135339.5|135139.5|65
1697566500000|2023-10-17 18:15:00|135344.5|135144.5|135338.5|135138.5|135344.5|135144.5|135317|135117|83
1697566800000|2023-10-17 18:20:00|135336.5|135136.5|135335|135135|135376.5|135176.5|135323|135123|94
1697567100000|2023-10-17 18:25:00|135335.5|135135.5|135336.5|135136.5|135341.5|135141.5|135329|135129|54
1697567400000|2023-10-17 18:30:00|135335.5|135135.5|135335|135135|135340|135140|135332.5|135132.5|32
1697567700000|2023-10-17 18:35:00|135336|135136|135337|135137|135339|135139|135331.5|135131.5|35
1697568000000|2023-10-17 18:40:00|135336.5|135136.5|135320|135120|135337.5|135137.5|135293|135093|78
1697568300000|2023-10-17 18:45:00|135317.5|135117.5|135292|135092|135322.5|135122.5|135286.5|135086.5|122
1697568600000|2023-10-17 18:50:00|135291.5|135091.5|135302|135102|135305.5|135105.5|135266|135066|74
1697568900000|2023-10-17 18:55:00|135302.5|135102.5|135293.5|135093.5|135305|135105|135291.5|135091.5|65
1697569200000|2023-10-17 19:00:00|135299.5|135099.5|135278|135078|135305.5|135105.5|135276|135076|39
1697569500000|2023-10-17 19:05:00|135278.5|135078.5|135273|135073|135283|135083|135272.5|135072.5|61
1697569800000|2023-10-17 19:10:00|135273.5|135073.5|135261|135061|135273.5|135073.5|135258|135058|36
1697570100000|2023-10-17 19:15:00|135260.5|135060.5|135214.5|135014.5|135261.5|135061.5|135177.5|134977.5|218
1697570400000|2023-10-17 19:20:00|135211.5|135011.5|135211.5|135011.5|135218|135018|135207|135007|231
1697570700000|2023-10-17 19:25:00|135210.5|135010.5|135201|135001|135215.5|135015.5|135197.5|134997.5|122
1697571000000|2023-10-17 19:30:00|135193|134993|135164|134964|135200|135000|135143|134943|62
1697571300000|2023-10-17 19:35:00|135165|134965|135152.5|134952.5|135165.5|134965.5|135128|134928|80
1697571600000|2023-10-17 19:40:00|135153.5|134953.5|135158.5|134958.5|135158.5|134958.5|135153.5|134953.5|9
1697571900000|2023-10-17 19:45:00|135159|134959|135137|134937|135166|134966|135125|134925|40
1697572200000|2023-10-17 19:50:00|135145.5|134945.5|135134.5|134934.5|135148.5|134948.5|135093|134891|90
1697572500000|2023-10-17 19:55:00|135134|134934|135192|134974|135192|134978|135133|134933|31
1697587200000|2023-10-18 00:00:00|135353|134993|135297.5|135197.5|135386|135233|135297.5|134981|377
1697587500000|2023-10-18 00:05:00|135298.5|135198.5|135233.5|135133.5|135308.5|135208.5|135218.5|135118.5|359
1697587800000|2023-10-18 00:10:00|135232.5|135132.5|135278.5|135178.5|135320.5|135220.5|135223.5|135123.5|320
1697588100000|2023-10-18 00:15:00|135279.5|135179.5|135333.5|135233.5|135372.5|135272.5|135266.5|135166.5|452
1697588400000|2023-10-18 00:20:00|135332.5|135232.5|135333|135233|135397|135297|135325|135225|292
1697588700000|2023-10-18 00:25:00|135332|135232|135317.5|135217.5|135332|135232|135288.5|135188.5|251
1697589000000|2023-10-18 00:30:00|135318|135218|135330.5|135230.5|135330.5|135230.5|135286|135186|148
1697589300000|2023-10-18 00:35:00|135330|135230|135296|135196|135361.5|135261.5|135288|135188|253
1697589600000|2023-10-18 00:40:00|135296.5|135196.5|135332.5|135232.5|135348.5|135248.5|135296.5|135196.5|207
1697589900000|2023-10-18 00:45:00|135333.5|135233.5|135362|135262|135381.5|135281.5|135333.5|135233.5|223
1697590200000|2023-10-18 00:50:00|135362.5|135262.5|135380|135280|135394.5|135294.5|135337|135237|255
1697590500000|2023-10-18 00:55:00|135378|135278|135381.5|135281.5|135422.5|135322.5|135376|135276|344
1697590800000|2023-10-18 01:00:00|135391|135291|135443.5|135343.5|135482.5|135382.5|135375.5|135275.5|406
1697591100000|2023-10-18 01:05:00|135443|135343|135395|135295|135461|135361|135390|135290|246
1697591400000|2023-10-18 01:10:00|135394.5|135294.5|135346|135246|135398|135298|135340|135240|268
1697591700000|2023-10-18 01:15:00|135345.5|135245.5|135283|135183|135350.5|135250.5|135279|135179|380
1697592000000|2023-10-18 01:20:00|135284|135184|135263.5|135163.5|135370|135270|135239.5|135139.5|317
1697592300000|2023-10-18 01:25:00|135262.5|135162.5|135232|135132|135275.5|135175.5|135197.5|135097.5|342
1697592600000|2023-10-18 01:30:00|135240|135140|135238.5|135138.5|135269.5|135169.5|135224|135124|395
1697592900000|2023-10-18 01:35:00|135238|135138|135263|135163|135283|135183|135220.5|135120.5|327
1697593200000|2023-10-18 01:40:00|135262|135162|135231.5|135131.5|135275|135175|135218|135118|295
1697593500000|2023-10-18 01:45:00|135232|135132|135198.5|135098.5|135269.5|135169.5|135195|135095|318
1697593800000|2023-10-18 01:50:00|135194.5|135094.5|135204.5|135104.5|135215.5|135115.5|135151|135051|363
1697594100000|2023-10-18 01:55:00|135207.5|135107.5|135195|134995|135215.5|135115.5|135150|134981.5|252
1697594400000|2023-10-18 02:00:00|135193|134993|135056.5|134956.5|135193|135008|135002.5|134902.5|684
1697594700000|2023-10-18 02:05:00|135056|134956|134951.5|134851.5|135059|134959|134925.5|134825.5|540
1697595000000|2023-10-18 02:10:00|134954.5|134854.5|135020|134920|135026|134926|134948|134848|378
1697595300000|2023-10-18 02:15:00|135019.5|134919.5|134996.5|134896.5|135030.5|134930.5|134995.5|134895.5|316
1697595600000|2023-10-18 02:20:00|134995.5|134895.5|135044.5|134944.5|135050.5|134950.5|134974|134874|244
1697595900000|2023-10-18 02:25:00|135043.5|134943.5|134810.5|134710.5|135043.5|134943.5|134809|134709|428
1697596200000|2023-10-18 02:30:00|134809.5|134709.5|134859|134759|134884|134784|134801.5|134701.5|400
1697596500000|2023-10-18 02:35:00|134859.5|134759.5|134858|134758|134899|134799|134840.5|134740.5|270
1697596800000|2023-10-18 02:40:00|134857|134757|134881.5|134781.5|134890|134790|134852|134752|313
1697597100000|2023-10-18 02:45:00|134880|134780|134799|134699|134882|134782|134796|134696|357
1697597400000|2023-10-18 02:50:00|134791.5|134691.5|134715|134615|134827|134727|134715|134615|336
1697597700000|2023-10-18 02:55:00|134712.5|134612.5|134729.5|134629.5|134799|134699|134693|134593|273
1697598000000|2023-10-18 03:00:00|134727.5|134627.5|134809|134709|134809.5|134709.5|134727.5|134627.5|353
1697598300000|2023-10-18 03:05:00|134801.5|134701.5|134741.5|134641.5|134816|134716|134717.5|134617.5|395
1697598600000|2023-10-18 03:10:00|134743|134643|134749|134649|134791.5|134691.5|134716.5|134616.5|325
1697598900000|2023-10-18 03:15:00|134750|134650|134854|134754|134876|134776|134749.5|134649.5|238
1697599200000|2023-10-18 03:20:00|134853.5|134753.5|134862.5|134762.5|134871.5|134771.5|134840|134740|221
1697599500000|2023-10-18 03:25:00|134861.5|134761.5|134894.5|134794.5|134904.5|134804.5|134857.5|134757.5|157
1697599800000|2023-10-18 03:30:00|134894|134794|134889.5|134789.5|134916.5|134816.5|134882.5|134782.5|148
1697600100000|2023-10-18 03:35:00|134890|134790|134914.5|134814.5|134923|134823|134881|134781|217
1697600400000|2023-10-18 03:40:00|134915.5|134815.5|134893|134793|134916|134816|134873|134773|122
1697600700000|2023-10-18 03:45:00|134896|134796|134897|134797|134900|134800|134860|134760|147
1697601000000|2023-10-18 03:50:00|134896|134796|134898.5|134798.5|134909.5|134809.5|134889|134789|89
1697601300000|2023-10-18 03:55:00|134898|134798|134793|134693|134898|134798|134784.5|134684.5|251
1697601600000|2023-10-18 04:00:00|134792|134692|134806|134706|134817|134717|134769|134669|223
1697601900000|2023-10-18 04:05:00|134809|134709|134830.5|134730.5|134831|134731|134792|134692|125
1697602200000|2023-10-18 04:10:00|134829|134729|134787.5|134687.5|134829|134729|134750|134650|197
1697602500000|2023-10-18 04:15:00|134787|134687|134775|134675|134804|134704|134750|134650|201
1697602800000|2023-10-18 04:20:00|134774.5|134674.5|134801.5|134701.5|134815|134715|134738.5|134638.5|180
1697603100000|2023-10-18 04:25:00|134802.5|134702.5|134833|134733|134846|134746|134802.5|134702.5|167
1697603400000|2023-10-18 04:30:00|134833.5|134733.5|134807|134707|134833.5|134733.5|134797|134697|150
1697603700000|2023-10-18 04:35:00|134807.5|134707.5|134804|134704|134826|134726|134798|134698|128
1697604000000|2023-10-18 04:40:00|134808|134708|134837.5|134737.5|134840|134740|134807.5|134707.5|214
1697604300000|2023-10-18 04:45:00|134844.5|134744.5|134871.5|134771.5|134886.5|134786.5|134825|134725|234
1697604600000|2023-10-18 04:50:00|134871|134771|134906|134806|134906|134806|134862|134762|201
1697604900000|2023-10-18 04:55:00|134907|134807|134958|134858|134966.5|134866.5|134906.5|134806.5|297
1697605200000|2023-10-18 05:00:00|134961|134861|134945|134845|134969.5|134869.5|134924.5|134824.5|299
1697605500000|2023-10-18 05:05:00|134954|134854|134950|134850|134970.5|134870.5|134938.5|134838.5|170
1697605800000|2023-10-18 05:10:00|134950.5|134850.5|134912.5|134812.5|134970|134870|134909.5|134809.5|229
1697606100000|2023-10-18 05:15:00|134912|134812|134870|134770|134915.5|134815.5|134866|134766|267
1697606400000|2023-10-18 05:20:00|134869.5|134769.5|134848|134748|134884|134784|134841|134741|187
1697606700000|2023-10-18 05:25:00|134849.5|134749.5|134866.5|134766.5|134894.5|134794.5|134834.5|134734.5|229
1697607000000|2023-10-18 05:30:00|134865.5|134765.5|134867|134767|134881|134781|134827|134727|238
1697607300000|2023-10-18 05:35:00|134866.5|134766.5|134897.5|134797.5|134897.5|134797.5|134837.5|134737.5|175
1697607600000|2023-10-18 05:40:00|134898|134798|134876.5|134776.5|134915|134815|134866.5|134766.5|283
1697607900000|2023-10-18 05:45:00|134875|134775|134831.5|134731.5|134884|134784|134822|134722|255
1697608200000|2023-10-18 05:50:00|134830.5|134730.5|134800|134700|134832|134732|134773|134673|251
1697608500000|2023-10-18 05:55:00|134802|134702|134790.5|134690.5|134822.5|134722.5|134782.5|134682.5|144
1697608800000|2023-10-18 06:00:00|134791.5|134691.5|134775.5|134675.5|134825.5|134725.5|134756|134656|291
1697609100000|2023-10-18 06:05:00|134776|134676|134714|134614|134776.5|134676.5|134702|134602|315
1697609400000|2023-10-18 06:10:00|134712|134612|134685.5|134585.5|134713|134613|134630.5|134530.5|326
1697609700000|2023-10-18 06:15:00|134686.5|134586.5|134792|134692|134804|134704|134686.5|134586.5|392
1697610000000|2023-10-18 06:20:00|134792.5|134692.5|134775|134675|134797|134697|134726|134626|327
1697610300000|2023-10-18 06:25:00|134778|134678|134782.5|134682.5|134814|134714|134764.5|134664.5|285
1697610600000|2023-10-18 06:30:00|134784|134684|134784.5|134684.5|134802.5|134702.5|134773|134673|42
1697610900000|2023-10-18 06:35:00|134784|134684|134780.5|134580.5|134784|134684|134731|134531|92
1697611200000|2023-10-18 06:40:00|134794|134594|134786|134686|134794|134687.5|134734.5|134586.5|66
1697611500000|2023-10-18 06:45:00|134786.5|134686.5|134782.5|134682.5|134787|134687|134782.5|134682.5|25
1697611800000|2023-10-18 06:50:00|134783.5|134683.5|134788|134688|134857|134688|134772.5|134618|26
1697612100000|2023-10-18 06:55:00|134790.5|134690.5|134835.5|134735.5|134892.5|134765|134790.5|134656|109
1697612400000|2023-10-18 07:00:00|134834.5|134734.5|134816|134716|134836.5|134736.5|134811|134711|67
1697612700000|2023-10-18 07:05:00|134815.5|134715.5|134785.5|134685.5|134877|134743.5|134783.5|134677|72
1697613000000|2023-10-18 07:10:00|134794.5|134694.5|134786|134686|134805|134705|134785|134685|30
1697613300000|2023-10-18 07:15:00|134784|134684|134746.5|134646.5|134784|134684|134743|134643|57
1697613600000|2023-10-18 07:20:00|134745.5|134645.5|134774|134674|134774|134674|134737.5|134637.5|24
1697613900000|2023-10-18 07:25:00|134776.5|134676.5|134787|134687|134805.5|134705.5|134769.5|134669.5|49
1697614200000|2023-10-18 07:30:00|134788.5|134688.5|134790.5|134690.5|134792.5|134692.5|134788.5|134688.5|7
1697614500000|2023-10-18 07:35:00|134790|134690|134786.5|134686.5|134790|134690|134786.5|134686.5|22
1697614800000|2023-10-18 07:40:00|134787|134687|134787.5|134687.5|134789.5|134689.5|134787|134687|15
1697615100000|2023-10-18 07:45:00|134788|134688|134790.5|134690.5|134792|134692|134788|134688|10
1697615700000|2023-10-18 07:55:00|134790|134690|134776|134676|134790|134690|134754|134654|18
1697616000000|2023-10-18 08:00:00|134777|134677|134758|134658|134823.5|134685.5|134722|134535|115
1697616300000|2023-10-18 08:05:00|134759.5|134659.5|134881|134681|134888|134735.5|134759.5|134638|102
1697616600000|2023-10-18 08:10:00|134880.5|134680.5|134831.5|134731.5|134889.5|134731.5|134789.5|134638|86
1697616900000|2023-10-18 08:15:00|134833|134733|134925.5|134725.5|134930|134783|134832|134693.5|122
1697617200000|2023-10-18 08:20:00|134926|134726|134898.5|134698.5|134936|134736|134890.5|134690.5|137
1697617500000|2023-10-18 08:25:00|134899|134699|134842.5|134742.5|134901|134746.5|134839|134681.5|65
1697617800000|2023-10-18 08:30:00|134841.5|134741.5|134824.5|134724.5|134842.5|134742.5|134824.5|134724.5|34
1697618100000|2023-10-18 08:35:00|134824|134724|134817|134717|134824|134724|134806.5|134706.5|33
1697618400000|2023-10-18 08:40:00|134817.5|134717.5|134797.5|134697.5|134818|134718|134797.5|134697.5|28
1697619000000|2023-10-18 08:50:00|134796.5|134696.5|134796.5|134696.5|134796.5|134696.5|134795|134695|6
1697619300000|2023-10-18 08:55:00|134795|134695|134826.5|134726.5|134834.5|134734.5|134794|134694|40
1697619600000|2023-10-18 09:00:00|134824.5|134724.5|134867.5|134767.5|134871.5|134771.5|134824.5|134724.5|39
1697619900000|2023-10-18 09:05:00|134867|134767|134923.5|134723.5|134928|134786|134867|134723.5|44
1697620200000|2023-10-18 09:10:00|134923|134723|134848|134748|134923|134759|134843|134672|77
1697620500000|2023-10-18 09:15:00|134848.5|134748.5|134916|134716|134927.5|134784|134848|134715|66
1697620800000|2023-10-18 09:20:00|134915.5|134715.5|134916.5|134716.5|134922.5|134722.5|134906|134706|80
1697621100000|2023-10-18 09:25:00|134915|134715|134928.5|134828.5|134965|134833|134911|134711|97
1697621400000|2023-10-18 09:30:00|134927.5|134827.5|135007|134907|135021.5|134921.5|134926|134826|78
1697621700000|2023-10-18 09:35:00|135006|134906|135022.5|134822.5|135036.5|134906|134988.5|134821|93
1697622000000|2023-10-18 09:40:00|135021.5|134821.5|135058|134858|135058|134891|134972.5|134821.5|51
1697622300000|2023-10-18 09:45:00|135058.5|134858.5|135011|134911|135062|134923.5|135009.5|134858|41
1697622600000|2023-10-18 09:50:00|135011.5|134911.5|135134.5|134934.5|135144|135019|135011.5|134911.5|186
1697622900000|2023-10-18 09:55:00|135133.5|134933.5|135067|134867|135133.5|134933.5|135049|134849|105
1697623200000|2023-10-18 10:00:00|135065|134865|135064.5|134864.5|135075|134875|135060.5|134860.5|54
1697623500000|2023-10-18 10:05:00|135065|134865|135074|134974|135122.5|134974|135065|134865|53
1697623800000|2023-10-18 10:10:00|135072.5|134972.5|135200.5|135000.5|135223.5|135023.5|135072|134935|140
1697624100000|2023-10-18 10:15:00|135201|135001|135232.5|135032.5|135235|135035|135189|134989|88
1697624400000|2023-10-18 10:20:00|135233|135033|135227.5|135027.5|135265.5|135065.5|135227.5|135027.5|117
1697624700000|2023-10-18 10:25:00|135244.5|135044.5|135249.5|135049.5|135252.5|135052.5|135244.5|135044.5|41
1697625000000|2023-10-18 10:30:00|135248|135048|135249|135049|135256.5|135056.5|135244|135044|52
1697625300000|2023-10-18 10:35:00|135250|135050|135252|135052|135257|135057|135240|135040|83
1697625600000|2023-10-18 10:40:00|135252.5|135052.5|135271|135071|135278|135078|135249.5|135049.5|108
1697625900000|2023-10-18 10:45:00|135272|135072|135275.5|135075.5|135279|135079|135260.5|135060.5|107
1697626200000|2023-10-18 10:50:00|135276|135076|135274|135074|135276.5|135076.5|135274|135074|10
1697626500000|2023-10-18 10:55:00|135273.5|135073.5|135273.5|135073.5|135274.5|135074.5|135273.5|135073.5|9
1697626800000|2023-10-18 11:00:00|135274.5|135074.5|135268.5|135068.5|135274.5|135074.5|135268.5|135068.5|6
1697627100000|2023-10-18 11:05:00|135269|135069|135172.5|134972.5|135269|135092.5|135168.5|134968.5|60
1697627400000|2023-10-18 11:10:00|135173|134973|135185.5|134985.5|135187|134987|135170.5|134970.5|74
1697627700000|2023-10-18 11:15:00|135184|134984|135185.5|134985.5|135194.5|134994.5|135177.5|134977.5|70
1697628000000|2023-10-18 11:20:00|135186|134986|135191.5|134991.5|135198.5|134998.5|135186|134986|84
1697628300000|2023-10-18 11:25:00|135192|134992|135175|134975|135192|134992|135175|134975|24
1697628600000|2023-10-18 11:30:00|135175.5|134975.5|135187.5|134987.5|135192.5|134992.5|135174.5|134974.5|67
1697628900000|2023-10-18 11:35:00|135187|134987|135089|134889|135187|134987|135088.5|134888.5|105
1697629200000|2023-10-18 11:40:00|135088.5|134888.5|135089|134889|135125|134925|135077|134877|113
1697629500000|2023-10-18 11:45:00|135088.5|134888.5|135193|134993|135193.5|134993.5|135087.5|134887.5|81
1697629800000|2023-10-18 11:50:00|135192.5|134992.5|135131|134931|135193|134993|135124.5|134924.5|120
1697630100000|2023-10-18 11:55:00|135132|134932|135128|134928|135138.5|134938.5|135118|134918|103
1697630400000|2023-10-18 12:00:00|135129.5|134929.5|135085.5|134885.5|135134.5|134934.5|135080|134880|131
1697630700000|2023-10-18 12:05:00|135084.5|134884.5|135069|134869|135094.5|134894.5|135067.5|134867.5|97
1697631000000|2023-10-18 12:10:00|135069.5|134869.5|135101.5|134901.5|135104|134904|135061|134861|91
1697631300000|2023-10-18 12:15:00|135101|134901|135047|134847|135128|134928|135047|134847|134
1697631600000|2023-10-18 12:20:00|135046.5|134846.5|134994|134794|135046.5|134846.5|134960|134760|171
1697631900000|2023-10-18 12:25:00|134994.5|134794.5|135036|134788|135049|134849|134986.5|134786.5|110
1697632200000|2023-10-18 12:30:00|135035|134787|135142|134942|135143|134943|135035|134787|141
1697632500000|2023-10-18 12:35:00|135141.5|134941.5|135106.5|134906.5|135142.5|134942.5|135096|134896|79
1697632800000|2023-10-18 12:40:00|135107.5|134907.5|135161.5|134961.5|135179|134979|135099|134899|151
1697633100000|2023-10-18 12:45:00|135159|134959|135204.5|135004.5|135252.5|135052.5|135154|134954|130
1697633400000|2023-10-18 12:50:00|135205|135005|135208|135008|135209.5|135009.5|135202|135002|62
1697633700000|2023-10-18 12:55:00|135207.5|135007.5|135115.5|135015.5|135209.5|135047|135110|134958|65
1697634000000|2023-10-18 13:00:00|135114.5|135014.5|135102|134902|135158|135038.5|135064.5|134864.5|111
1697634300000|2023-10-18 13:05:00|135101.5|134901.5|135151.5|134951.5|135156.5|134956.5|135100.5|134900.5|119
1697634600000|2023-10-18 13:10:00|135151|134951|135128|134928|135159|134959|135123|134923|96
1697634900000|2023-10-18 13:15:00|135127.5|134927.5|135175|134975|135175|134975|135127.5|134927.5|42
1697635200000|2023-10-18 13:20:00|135175.5|134975.5|135162.5|134962.5|135175.5|134975.5|135160.5|134960.5|36
1697635500000|2023-10-18 13:25:00|135163.5|134963.5|135138.5|134938.5|135203|135003|135138.5|134938.5|92
1697635800000|2023-10-18 13:30:00|135137|134937|135170|134970|135186|134986|135137|134937|72
1697636100000|2023-10-18 13:35:00|135171|134971|135184|134984|135205|135040.5|135106.5|134954|114
1697636400000|2023-10-18 13:40:00|135184.5|134984.5|135217.5|135017.5|135229|135029|135178.5|134978.5|45
1697636700000|2023-10-18 13:45:00|135217|135017|135234.5|135134.5|135234.5|135134.5|135187|135017|34
1697637000000|2023-10-18 13:50:00|135235|135135|135283.5|135083.5|135326.5|135140.5|135235|135062|149
1697637300000|2023-10-18 13:55:00|135283|135083|135338.5|135138.5|135340|135140|135273.5|135073.5|98
1697637600000|2023-10-18 14:00:00|135337.5|135137.5|135354.5|135154.5|135354.5|135154.5|135326|135126|122
1697637900000|2023-10-18 14:05:00|135354|135154|135337.5|135137.5|135355.5|135155.5|135254.5|135054.5|118
1697638200000|2023-10-18 14:10:00|135310|135110|135301|135101|135331|135131|135283.5|135083.5|163
1697638500000|2023-10-18 14:15:00|135299|135099|135287.5|135087.5|135310.5|135110.5|135287.5|135087.5|130
1697638800000|2023-10-18 14:20:00|135285|135085|135205.5|135105.5|135295.5|135106|135205.5|135050.5|114
1697639100000|2023-10-18 14:25:00|135206.5|135106.5|135331|135131|135337.5|135148|135205|135080|156
1697639400000|2023-10-18 14:30:00|135324.5|135124.5|135442|135242|135446|135276|135314.5|135115.5|147
1697639700000|2023-10-18 14:35:00|135441|135241|135647|135447|135662.5|135502.5|135422.5|135222.5|125
1697640000000|2023-10-18 14:40:00|135646|135446|135581|135381|135717|135517|135579.5|135379.5|244
1697640300000|2023-10-18 14:45:00|135580.5|135380.5|135666|135466|135685.5|135485.5|135556|135356|225
1697640600000|2023-10-18 14:50:00|135666.5|135466.5|135586|135486|135666.5|135527.5|135557.5|135414|111
1697640900000|2023-10-18 14:55:00|135586.5|135486.5|135566.5|135466.5|135589|135489|135563|135463|52
1697641200000|2023-10-18 15:00:00|135565|135465|135531|135431|135565|135465|135525.5|135425.5|64
1697641500000|2023-10-18 15:05:00|135529.5|135429.5|135566|135466|135572.5|135472.5|135503|135403|89
1697641800000|2023-10-18 15:10:00|135566.5|135466.5|135674.5|135474.5|135674.5|135514.5|135566.5|135455|106
1697642100000|2023-10-18 15:15:00|135670.5|135470.5|135597|135397|135675|135475|135597|135397|110
1697642400000|2023-10-18 15:20:00|135597.5|135397.5|135603.5|135503.5|135616.5|135507.5|135565.5|135397.5|87
1697642700000|2023-10-18 15:25:00|135605|135505|135680|135480|135681|135508.5|135605|135466|81
1697643000000|2023-10-18 15:30:00|135680.5|135480.5|135612.5|135512.5|135680.5|135514|135610.5|135462.5|56
1697643300000|2023-10-18 15:35:00|135612|135512|135610.5|135510.5|135613|135513|135604.5|135504.5|39
1697643600000|2023-10-18 15:40:00|135660|135460|135682|135482|135685|135485|135660|135460|60
1697643900000|2023-10-18 15:45:00|135683|135483|135677|135477|135685.5|135485.5|135675|135475|35
1697644200000|2023-10-18 15:50:00|135678|135478|135675|135475|135682.5|135482.5|135674|135474|44
1697644500000|2023-10-18 15:55:00|135676|135476|135690|135490|135691|135491|135672.5|135472.5|54
1697644800000|2023-10-18 16:00:00|135689.5|135489.5|135685|135485|135689.5|135489.5|135677|135477|41
1697645100000|2023-10-18 16:05:00|135683.5|135483.5|135608.5|135408.5|135688.5|135488.5|135607.5|135407.5|53
1697645400000|2023-10-18 16:10:00|135608|135408|135626.5|135426.5|135636.5|135490|135546|135393.5|111
1697645700000|2023-10-18 16:15:00|135625.5|135425.5|135610|135510|135629|135510|135581.5|135423|28
1697646000000|2023-10-18 16:20:00|135610.5|135510.5|135611|135511|135612|135512|135608.5|135508.5|16
1697646300000|2023-10-18 16:25:00|135610|135510|135614|135514|135614|135514|135608|135508|25
1697646600000|2023-10-18 16:30:00|135614.5|135514.5|135611|135511|135615.5|135515.5|135605|135505|33
1697646900000|2023-10-18 16:35:00|135610|135510|135610|135510|135611|135511|135608.5|135508.5|10
1697647200000|2023-10-18 16:40:00|135611|135511|135638.5|135438.5|135641|135511.5|135600|135432|26
1697647500000|2023-10-18 16:45:00|135643|135443|135596|135396|135648|135487.5|135561.5|135396|99
1697647800000|2023-10-18 16:50:00|135596.5|135396.5|135644.5|135444.5|135647.5|135456|135556|135396|91
1697648100000|2023-10-18 16:55:00|135644|135444|135639|135439|135648.5|135448.5|135638|135438|74
1697648400000|2023-10-18 17:00:00|135638|135438|135531.5|135331.5|135652.5|135452.5|135520|135320|134
1697648700000|2023-10-18 17:05:00|135527|135327|135545.5|135345.5|135551.5|135351.5|135523.5|135323.5|117
1697649000000|2023-10-18 17:10:00|135547|135347|135424|135224|135549|135349|135384|135106|131
1697649300000|2023-10-18 17:15:00|135426|135226|135345|135145|135433.5|135233.5|135306|135106|189
1697649600000|2023-10-18 17:20:00|135345.5|135145.5|135320.5|135120.5|135352.5|135152.5|135320|135120|69
1697649900000|2023-10-18 17:25:00|135320|135120|135340.5|135140.5|135341|135141|135318.5|135118.5|106
1697650200000|2023-10-18 17:30:00|135341|135141|135311.5|135111.5|135362.5|135162.5|135311.5|135111.5|73
1697650500000|2023-10-18 17:35:00|135311|135111|135379|135179|135379|135232|135296.5|135105|57
1697650800000|2023-10-18 17:40:00|135378.5|135178.5|135378.5|135178.5|135378.5|135178.5|135375|135175|15
1697651100000|2023-10-18 17:45:00|135381.5|135181.5|135379.5|135179.5|135384.5|135184.5|135376.5|135176.5|98
1697651400000|2023-10-18 17:50:00|135379|135179|135372.5|135172.5|135382|135182|135369|135169|58
1697651700000|2023-10-18 17:55:00|135370.5|135170.5|135341|135109|135372.5|135172.5|135290|135090|99
1697652000000|2023-10-18 18:00:00|135343|135108|135364|135164|135364.5|135164.5|135341|135108|99
1697652300000|2023-10-18 18:05:00|135359.5|135159.5|135354.5|135154.5|135364.5|135164.5|135329.5|135129.5|102
1697652600000|2023-10-18 18:10:00|135354|135154|135353|135153|135357.5|135157.5|135350.5|135150.5|50
1697652900000|2023-10-18 18:15:00|135341.5|135141.5|135350|135150|135350.5|135150.5|135314.5|135114.5|31
1697653200000|2023-10-18 18:20:00|135341|135141|135287.5|135187.5|135341|135187.5|135287.5|135129|48
1697653500000|2023-10-18 18:25:00|135287|135187|135299|135199|135299.5|135199.5|135287|135187|29
1697653800000|2023-10-18 18:30:00|135299.5|135199.5|135265|135165|135334|135199.5|135263|135134|65
1697654100000|2023-10-18 18:35:00|135265.5|135165.5|135294.5|135194.5|135337|135195|135235.5|135077.5|54
1697654400000|2023-10-18 18:40:00|135295|135195|135343.5|135143.5|135343.5|135195|135294.5|135141.5|22
1697654700000|2023-10-18 18:45:00|135341.5|135141.5|135408.5|135208.5|135422|135260|135328|135128|53
1697655000000|2023-10-18 18:50:00|135408|135208|135406|135206|135408|135208|135405.5|135205.5|14
1697655300000|2023-10-18 18:55:00|135407|135207|135407|135207|135408.5|135208.5|135406|135206|20
1697655600000|2023-10-18 19:00:00|135409|135209|135425.5|135225.5|135425.5|135225.5|135409|135209|34
1697655900000|2023-10-18 19:05:00|135425|135225|135419|135219|135437|135237|135418.5|135218.5|80
1697656200000|2023-10-18 19:10:00|135418.5|135218.5|135423|135223|135424|135224|135415|135215|29
1697656500000|2023-10-18 19:15:00|135423.5|135223.5|135469.5|135269.5|135479.5|135279.5|135423|135223|50
1697656800000|2023-10-18 19:20:00|135465|135265|135461|135261|135469|135269|135460|135260|25
1697657100000|2023-10-18 19:25:00|135457.5|135257.5|135485|135285|135487.5|135337|135405|135252|54
1697657400000|2023-10-18 19:30:00|135484.5|135284.5|135491.5|135291.5|135491.5|135291.5|135482.5|135282.5|25
1697657700000|2023-10-18 19:35:00|135503.5|135303.5|135562|135362|135562|135362|135491.5|135291.5|64
1697658000000|2023-10-18 19:40:00|135562.5|135362.5|135569.5|135369.5|135573.5|135373.5|135557.5|135357.5|41
1697658300000|2023-10-18 19:45:00|135575.5|135375.5|135537|135337|135586|135386|135537|135337|62
1697658600000|2023-10-18 19:50:00|135536.5|135336.5|135543.5|135343.5|135645|135353|135529.5|135321|124
1697658900000|2023-10-18 19:55:00|135532.5|135332.5|135521.5|135321.5|135532.5|135332.5|135518|135318|20
1697673600000|2023-10-19 00:00:00|135479.5|135119.5|135396.5|135196.5|135505|135268|135300|135083|407
1697673900000|2023-10-19 00:05:00|135396|135196|135369|135269|135476|135314.5|135343.5|135174.5|407
1697674200000|2023-10-19 00:10:00|135369.5|135269.5|135521.5|135421.5|135533.5|135433.5|135352|135252|395
1697674500000|2023-10-19 00:15:00|135518.5|135418.5|135496|135396|135538.5|135438.5|135470.5|135370.5|273
1697674800000|2023-10-19 00:20:00|135499.5|135399.5|135628.5|135528.5|135640.5|135540.5|135498.5|135398.5|325
1697675100000|2023-10-19 00:25:00|135626.5|135526.5|135600|135500|135652|135552|135592|135492|208
1697675400000|2023-10-19 00:30:00|135601|135501|135612.5|135512.5|135647|135547|135588.5|135488.5|330
1697675700000|2023-10-19 00:35:00|135615.5|135515.5|135633.5|135533.5|135648.5|135548.5|135577|135477|271
1697676000000|2023-10-19 00:40:00|135635|135535|135601.5|135501.5|135639|135539|135583.5|135483.5|270
1697676300000|2023-10-19 00:45:00|135605.5|135505.5|135605|135505|135627|135527|135602.5|135502.5|209
1697676600000|2023-10-19 00:50:00|135607|135507|135574.5|135474.5|135608.5|135508.5|135549.5|135449.5|246
1697676900000|2023-10-19 00:55:00|135574|135474|135511.5|135411.5|135577.5|135477.5|135511.5|135411.5|265
1697677200000|2023-10-19 01:00:00|135519|135419|135505.5|135405.5|135522|135422|135487|135387|214
1697677500000|2023-10-19 01:05:00|135506|135406|135510|135410|135518.5|135418.5|135478.5|135378.5|222
1697677800000|2023-10-19 01:10:00|135510.5|135410.5|135440|135340|135517|135417|135416|135316|300
1697678100000|2023-10-19 01:15:00|135439|135339|135405.5|135305.5|135458|135358|135388.5|135288.5|361
1697678400000|2023-10-19 01:20:00|135405|135305|135450.5|135350.5|135465.5|135365.5|135387|135287|304
1697678700000|2023-10-19 01:25:00|135450|135350|135481.5|135381.5|135494|135394|135448.5|135348.5|293
1697679000000|2023-10-19 01:30:00|135479.5|135379.5|135477|135377|135485|135385|135423|135323|319
1697679300000|2023-10-19 01:35:00|135480|135380|135573.5|135473.5|135599.5|135499.5|135477|135377|460
1697679600000|2023-10-19 01:40:00|135570.5|135470.5|135525.5|135425.5|135622.5|135522.5|135522.5|135422.5|365
1697679900000|2023-10-19 01:45:00|135524.5|135424.5|135511|135411|135541.5|135441.5|135504|135404|223
1697680200000|2023-10-19 01:50:00|135512|135412|135507|135407|135522.5|135422.5|135479|135379|293
1697680500000|2023-10-19 01:55:00|135506.5|135406.5|135477|135377|135507|135407|135442|135342|244
1697680800000|2023-10-19 02:00:00|135477.5|135377.5|135482|135382|135482|135382|135433|135333|240
1697681100000|2023-10-19 02:05:00|135483.5|135383.5|135507|135407|135507.5|135407.5|135473.5|135373.5|291
1697681400000|2023-10-19 02:10:00|135506|135406|135528|135428|135534|135434|135499|135399|263
1697681700000|2023-10-19 02:15:00|135528.5|135428.5|135536.5|135436.5|135564.5|135464.5|135524|135424|219
1697682000000|2023-10-19 02:20:00|135539.5|135439.5|135544.5|135444.5|135555.5|135455.5|135489|135389|303
1697682300000|2023-10-19 02:25:00|135546|135446|135513.5|135413.5|135547|135447|135511|135411|166
1697682600000|2023-10-19 02:30:00|135512.5|135412.5|135654|135554|135675|135575|135512.5|135412.5|373
1697682900000|2023-10-19 02:35:00|135653|135553|135722.5|135622.5|135726.5|135626.5|135650|135550|391
1697683200000|2023-10-19 02:40:00|135725|135625|135694|135594|135761.5|135661.5|135673.5|135573.5|254
1697683500000|2023-10-19 02:45:00|135694.5|135594.5|135675.5|135575.5|135696|135596|135626|135526|239
1697683800000|2023-10-19 02:50:00|135675|135575|135675|135575|135680|135580|135643.5|135543.5|280
1697684100000|2023-10-19 02:55:00|135676|135576|135671|135571|135701.5|135601.5|135663|135563|204
1697684400000|2023-10-19 03:00:00|135669|135569|135663|135563|135688|135588|135620|135520|165
1697684700000|2023-10-19 03:05:00|135662|135562|135649.5|135549.5|135663|135563|135602.5|135502.5|263
1697685000000|2023-10-19 03:10:00|135650|135550|135687|135587|135693|135593|135647.5|135547.5|248
1697685300000|2023-10-19 03:15:00|135689.5|135589.5|135685|135585|135691.5|135591.5|135666|135566|133
1697685600000|2023-10-19 03:20:00|135685.5|135585.5|135655.5|135555.5|135699.5|135599.5|135627.5|135527.5|298
1697685900000|2023-10-19 03:25:00|135655|135555|135683|135583|135704.5|135604.5|135649|135549|276
1697686200000|2023-10-19 03:30:00|135681.5|135581.5|135652|135552|135687|135587|135645.5|135545.5|323
1697686500000|2023-10-19 03:35:00|135653|135553|135656.5|135556.5|135676.5|135576.5|135651|135551|144
1697686800000|2023-10-19 03:40:00|135655|135555|135662.5|135562.5|135674.5|135574.5|135653|135553|150
1697687100000|2023-10-19 03:45:00|135661.5|135561.5|135672|135572|135679.5|135579.5|135659.5|135559.5|122
1697687400000|2023-10-19 03:50:00|135671|135571|135659|135559|135674.5|135574.5|135656|135556|111
1697687700000|2023-10-19 03:55:00|135661.5|135561.5|135637|135537|135669|135569|135637|135537|131
1697688000000|2023-10-19 04:00:00|135637.5|135537.5|135619|135519|135665|135565|135615.5|135515.5|201
1697688300000|2023-10-19 04:05:00|135619.5|135519.5|135639|135539|135673|135573|135619.5|135519.5|161
1697688600000|2023-10-19 04:10:00|135641|135541|135635|135535|135648.5|135548.5|135627.5|135527.5|172
1697688900000|2023-10-19 04:15:00|135634|135534|135648|135548|135686.5|135586.5|135627|135527|200
1697689200000|2023-10-19 04:20:00|135649|135549|135634.5|135534.5|135656.5|135556.5|135624.5|135524.5|140
1697689500000|2023-10-19 04:25:00|135635|135535|135638.5|135538.5|135654.5|135554.5|135628.5|135528.5|149
1697689800000|2023-10-19 04:30:00|135638|135538|135700|135600|135701.5|135601.5|135620.5|135520.5|190
1697690100000|2023-10-19 04:35:00|135702|135602|135668.5|135568.5|135702.5|135602.5|135667.5|135567.5|109
1697690400000|2023-10-19 04:40:00|135669.5|135569.5|135643.5|135543.5|135671.5|135571.5|135641|135541|64
1697690700000|2023-10-19 04:45:00|135642.5|135542.5|135636|135536|135660.5|135560.5|135631|135531|181
1697691000000|2023-10-19 04:50:00|135636.5|135536.5|135696|135596|135715|135615|135628.5|135528.5|266
1697691300000|2023-10-19 04:55:00|135697|135597|135680.5|135580.5|135699.5|135599.5|135675.5|135575.5|150
1697691600000|2023-10-19 05:00:00|135683.5|135583.5|135696.5|135596.5|135715|135615|135678.5|135578.5|133
1697691900000|2023-10-19 05:05:00|135696|135596|135677.5|135577.5|135714|135614|135671|135571|158
1697692200000|2023-10-19 05:10:00|135677|135577|135652.5|135552.5|135679.5|135579.5|135640.5|135540.5|208
1697692500000|2023-10-19 05:15:00|135651.5|135551.5|135681|135581|135702.5|135602.5|135643.5|135543.5|213
1697692800000|2023-10-19 05:20:00|135681.5|135581.5|135693|135593|135709|135609|135656|135556|198
1697693100000|2023-10-19 05:25:00|135692.5|135592.5|135702.5|135602.5|135703.5|135603.5|135672.5|135572.5|164
1697693400000|2023-10-19 05:30:00|135702|135602|135687.5|135587.5|135705|135605|135669.5|135569.5|163
1697693700000|2023-10-19 05:35:00|135687|135587|135699.5|135599.5|135710|135610|135673|135573|152
1697694000000|2023-10-19 05:40:00|135698|135598|135744.5|135644.5|135753.5|135653.5|135687|135587|192
1697694300000|2023-10-19 05:45:00|135744|135644|135729.5|135629.5|135754.5|135654.5|135728|135628|188
1697694600000|2023-10-19 05:50:00|135729|135629|135724.5|135624.5|135742|135642|135714.5|135614.5|132
1697694900000|2023-10-19 05:55:00|135726|135626|135709.5|135609.5|135742|135642|135707|135607|173
1697695200000|2023-10-19 06:00:00|135715|135615|135657|135557|135726.5|135626.5|135626.5|135526.5|303
1697695500000|2023-10-19 06:05:00|135658|135558|135681.5|135581.5|135697.5|135597.5|135650.5|135550.5|146
1697695800000|2023-10-19 06:10:00|135681|135581|135660.5|135560.5|135692.5|135592.5|135660.5|135560.5|162
1697696100000|2023-10-19 06:15:00|135659.5|135559.5|135591|135491|135659.5|135559.5|135534.5|135434.5|352
1697696400000|2023-10-19 06:20:00|135591.5|135491.5|135571|135471|135594|135494|135538|135438|272
1697696700000|2023-10-19 06:25:00|135572.5|135472.5|135572.5|135472.5|135602|135502|135522|135422|240
1697697000000|2023-10-19 06:30:00|135577|135477|135571.5|135471.5|135623.5|135523.5|135555.5|135455.5|186
1697697300000|2023-10-19 06:35:00|135571|135471|135575|135475|135613|135513|135571|135471|80
1697697600000|2023-10-19 06:40:00|135578.5|135478.5|135491.5|135391.5|135591.5|135484|135490|135370.5|169
1697697900000|2023-10-19 06:45:00|135495|135395|135501|135401|135576|135435.5|135486.5|135338|129
1697698200000|2023-10-19 06:50:00|135502.5|135402.5|135500|135400|135518.5|135418.5|135493|135393|66
1697698500000|2023-10-19 06:55:00|135499|135399|135574|135474|135574.5|135474.5|135498.5|135398.5|91
1697698800000|2023-10-19 07:00:00|135573.5|135473.5|135428.5|135328.5|135574.5|135474.5|135408|135308|245
1697699100000|2023-10-19 07:05:00|135430.5|135330.5|135479.5|135379.5|135479.5|135379.5|135430.5|135330.5|71
1697699400000|2023-10-19 07:10:00|135479|135379|135503.5|135403.5|135541.5|135441.5|135479|135379|151
1697699700000|2023-10-19 07:15:00|135501|135401|135485|135385|135512|135412|135479.5|135379.5|120
1697700000000|2023-10-19 07:20:00|135485.5|135385.5|135501.5|135401.5|135503|135403|135471|135371|47
1697700300000|2023-10-19 07:25:00|135501|135401|135491|135391|135503|135403|135469.5|135369.5|66
1697700600000|2023-10-19 07:30:00|135493|135393|135514.5|135414.5|135593|135451.5|135493|135393|98
1697700900000|2023-10-19 07:35:00|135513.5|135413.5|135523.5|135423.5|135523.5|135423.5|135510.5|135410.5|38
1697701200000|2023-10-19 07:40:00|135522.5|135422.5|135559.5|135459.5|135559.5|135459.5|135517.5|135417.5|64
1697701500000|2023-10-19 07:45:00|135560|135460|135553.5|135453.5|135562.5|135462.5|135542.5|135442.5|67
1697701800000|2023-10-19 07:50:00|135554|135454|135568|135468|135638|135470.5|135554|135438|41
1697702100000|2023-10-19 07:55:00|135569.5|135469.5|135709.5|135609.5|135709.5|135609.5|135569.5|135447|119
1697702400000|2023-10-19 08:00:00|135707|135607|135762|135662|135782.5|135682.5|135694.5|135594.5|111
1697702700000|2023-10-19 08:05:00|135761|135661|135765|135665|135785|135685|135753.5|135653.5|147
1697703000000|2023-10-19 08:10:00|135764|135664|135852.5|135652.5|135856.5|135699|135742|135642|151
1697703300000|2023-10-19 08:15:00|135852|135652|135760.5|135660.5|135869|135681.5|135760.5|135610|122
1697703600000|2023-10-19 08:20:00|135761|135661|135746|135646|135768|135668|135732.5|135632.5|67
1697703900000|2023-10-19 08:25:00|135746.5|135646.5|135760|135660|135776|135676|135745.5|135645.5|68
1697704200000|2023-10-19 08:30:00|135760.5|135660.5|135694.5|135594.5|135762|135662|135689|135589|74
1697704500000|2023-10-19 08:35:00|135694|135594|135740.5|135640.5|135743.5|135643.5|135685|135585|59
1697704800000|2023-10-19 08:40:00|135742.5|135642.5|135755.5|135655.5|135764.5|135664.5|135742.5|135642.5|69
1697705100000|2023-10-19 08:45:00|135756|135656|135769|135669|135771|135671|135754.5|135654.5|27
1697705400000|2023-10-19 08:50:00|135764.5|135664.5|135757.5|135657.5|135765.5|135665.5|135754.5|135654.5|31
1697705700000|2023-10-19 08:55:00|135763.5|135663.5|135769.5|135669.5|135773|135673|135763|135663|35
1697706000000|2023-10-19 09:00:00|135769|135669|135769.5|135669.5|135775|135675|135746|135646|67
1697706300000|2023-10-19 09:05:00|135770|135670|135763|135663|135770.5|135670.5|135759.5|135659.5|114
1697706600000|2023-10-19 09:10:00|135762.5|135662.5|135762.5|135662.5|135805.5|135663.5|135736|135605.5|39
1697706900000|2023-10-19 09:15:00|135768.5|135668.5|135792.5|135692.5|135794|135694|135768.5|135668.5|43
1697707200000|2023-10-19 09:20:00|135792|135692|135829.5|135729.5|135829.5|135729.5|135778.5|135678.5|57
1697707500000|2023-10-19 09:25:00|135830|135730|135851|135751|135867|135767|135829|135729|58
1697707800000|2023-10-19 09:30:00|135850|135750|135823.5|135623.5|135850|135750|135751.5|135604.5|91
1697708100000|2023-10-19 09:35:00|135824|135624|135851|135651|135867|135718.5|135774.5|135624|100
1697708400000|2023-10-19 09:40:00|135850.5|135650.5|135839|135739|135884|135753.5|135829.5|135649|94
1697708700000|2023-10-19 09:45:00|135838.5|135738.5|135833.5|135733.5|135887|135752.5|135824|135683|89
1697709000000|2023-10-19 09:50:00|135834|135734|135763|135663|135850|135750|135762|135648|131
1697709300000|2023-10-19 09:55:00|135764|135664|135734|135634|135830.5|135683.5|135732|135612.5|108
1697709600000|2023-10-19 10:00:00|135733|135633|135707|135607|135734.5|135634.5|135707|135607|70
1697709900000|2023-10-19 10:05:00|135706.5|135606.5|135688|135588|135706.5|135606.5|135688|135588|30
1697710200000|2023-10-19 10:10:00|135689.5|135589.5|135655.5|135555.5|135692.5|135592.5|135652|135552|80
1697710500000|2023-10-19 10:15:00|135655|135555|135705.5|135505.5|135716.5|135555|135652.5|135484.5|144
1697710800000|2023-10-19 10:20:00|135709|135509|135671.5|135571.5|135716.5|135572|135658.5|135508|145
1697711100000|2023-10-19 10:25:00|135672|135572|135677|135577|135679|135579|135667.5|135567.5|107
1697711400000|2023-10-19 10:30:00|135675.5|135575.5|135665|135565|135677|135577|135665|135565|83
1697711700000|2023-10-19 10:35:00|135665.5|135565.5|135676|135476|135679.5|135566|135631|135464.5|64
1697712000000|2023-10-19 10:40:00|135675.5|135475.5|135668.5|135468.5|135676|135526|135608|135460|62
1697712300000|2023-10-19 10:45:00|135667.5|135467.5|135693|135493|135697.5|135543.5|135608.5|135454|100
1697712600000|2023-10-19 10:50:00|135693.5|135493.5|135702|135502|135704|135504|135692.5|135492.5|56
1697712900000|2023-10-19 10:55:00|135702.5|135502.5|135703|135503|135716|135516|135701|135501|121
1697713200000|2023-10-19 11:00:00|135705|135505|135697.5|135497.5|135705|135505|135690|135490|84
1697713500000|2023-10-19 11:05:00|135698|135498|135723|135523|135736.5|135536.5|135698|135498|83
1697713800000|2023-10-19 11:10:00|135722.5|135522.5|135719.5|135519.5|135724|135524|135715.5|135515.5|29
1697714100000|2023-10-19 11:15:00|135718.5|135518.5|135744.5|135544.5|135746.5|135546.5|135700|135500|109
1697714400000|2023-10-19 11:20:00|135743.5|135543.5|135813|135613|135816.5|135616.5|135739.5|135539.5|114
1697714700000|2023-10-19 11:25:00|135813.5|135613.5|135839|135639|135839.5|135639.5|135811|135611|89
1697715000000|2023-10-19 11:30:00|135839.5|135639.5|135849|135649|135901|135701|135828|135628|141
1697715300000|2023-10-19 11:35:00|135848.5|135648.5|135816.5|135616.5|135849|135649|135813.5|135613.5|92
1697715600000|2023-10-19 11:40:00|135816|135616|135828|135628|135841|135641|135810|135610|122
1697715900000|2023-10-19 11:45:00|135828.5|135628.5|135834.5|135634.5|135844.5|135644.5|135827|135627|89
1697716200000|2023-10-19 11:50:00|135838.5|135638.5|135860|135660|135865|135665|135838.5|135638.5|106
1697716500000|2023-10-19 11:55:00|135860.5|135660.5|135853.5|135653.5|135870.5|135670.5|135847|135647|69
1697716800000|2023-10-19 12:00:00|135855|135655|135829.5|135629.5|135858|135658|135829|135629|51
1697717100000|2023-10-19 12:05:00|135829|135629|135779.5|135579.5|135830|135630|135756|135556|172
1697717400000|2023-10-19 12:10:00|135779|135579|135784|135584|135794|135594|135773.5|135573.5|88
1697717700000|2023-10-19 12:15:00|135783.5|135583.5|135756.5|135556.5|135787.5|135587.5|135753|135553|115
1697718000000|2023-10-19 12:20:00|135754|135554|135735.5|135535.5|135759|135559|135715.5|135515.5|129
1697718300000|2023-10-19 12:25:00|135736.5|135536.5|135794|135438|135798|135544|135694.5|135438|156
1697718600000|2023-10-19 12:30:00|135795|135437|135748|135507|135799|135507|135748|135414|221
1697718900000|2023-10-19 12:35:00|135747|135508|135659|135459|135755|135548.5|135631|135431|130
1697719200000|2023-10-19 12:40:00|135659.5|135459.5|135663.5|135463.5|135716|135569.5|135621|135450|85
1697719500000|2023-10-19 12:45:00|135663|135463|135651.5|135451.5|135663|135518.5|135580.5|135438|112
1697719800000|2023-10-19 12:50:00|135655.5|135455.5|135660|135460|135667.5|135467.5|135651.5|135451.5|56
1697720100000|2023-10-19 12:55:00|135662|135462|135576.5|135376.5|135665|135493.5|135548|135376|91
1697720400000|2023-10-19 13:00:00|135576|135376|135572.5|135372.5|135576|135376|135567.5|135367.5|38
1697720700000|2023-10-19 13:05:00|135573|135373|135565.5|135365.5|135573|135373|135557|135357|33
1697721000000|2023-10-19 13:10:00|135565|135365|135588|135388|135609|135409|135560.5|135360.5|90
1697721300000|2023-10-19 13:15:00|135587.5|135387.5|135636|135436|135641|135459.5|135559.5|135387|67
1697721600000|2023-10-19 13:20:00|135635.5|135435.5|135634.5|135434.5|135643.5|135533|135577|135386.5|66
1697721900000|2023-10-19 13:25:00|135634|135434|135631|135531|135681|135531|135622|135428|76
1697722200000|2023-10-19 13:30:00|135631.5|135531.5|135633.5|135433.5|135635|135533.5|135534|135351|146
1697722500000|2023-10-19 13:35:00|135634|135434|135578.5|135378.5|135664.5|135464.5|135578|135378|159
1697722800000|2023-10-19 13:40:00|135578|135378|135607.5|135407.5|135613|135413|135488.5|135327.5|159
1697723100000|2023-10-19 13:45:00|135604.5|135404.5|135668|135468|135668.5|135468.5|135604|135404|138
1697723400000|2023-10-19 13:50:00|135667|135467|135662|135462|135670|135470|135662|135462|38
1697723700000|2023-10-19 13:55:00|135661.5|135461.5|135624|135403|135663|135463|135607.5|135402|108
1697724000000|2023-10-19 14:00:00|135625|135404|135655.5|135455.5|135677.5|135477.5|135625|135404|56
1697724300000|2023-10-19 14:05:00|135654.5|135454.5|135658|135458|135658|135458|135654|135454|18
1697724600000|2023-10-19 14:10:00|135657|135457|135651.5|135451.5|135683|135483|135650.5|135450.5|35
1697724900000|2023-10-19 14:15:00|135652|135452|135657.5|135457.5|135658.5|135458.5|135652|135452|29
1697725200000|2023-10-19 14:20:00|135658|135458|135657.5|135457.5|135660|135460|135656.5|135456.5|230
1697725500000|2023-10-19 14:25:00|135658|135458|135693|135493|135702|135502|135654.5|135454.5|435
1697725800000|2023-10-19 14:30:00|135690.5|135490.5|135695.5|135495.5|135715|135515|135658.5|135458.5|501
1697726100000|2023-10-19 14:35:00|135688|135488|135675.5|135475.5|135720.5|135520.5|135662.5|135462.5|290
1697726400000|2023-10-19 14:40:00|135676|135476|135675.5|135475.5|135677.5|135477.5|135674.5|135474.5|30
1697726700000|2023-10-19 14:45:00|135676|135476|135623.5|135523.5|135676.5|135523.5|135587|135438|53
1697727000000|2023-10-19 14:50:00|135624|135524|135675.5|135475.5|135679|135524.5|135624|135473.5|26
1697727300000|2023-10-19 14:55:00|135676|135476|135725|135525|135731.5|135531.5|135675|135475|84
1697727600000|2023-10-19 15:00:00|135725.5|135525.5|135721.5|135621.5|135750.5|135632.5|135696.5|135524.5|75
1697727900000|2023-10-19 15:05:00|135720|135620|135657|135457|135720|135620|135605|135448.5|77
1697728200000|2023-10-19 15:10:00|135657.5|135457.5|135673|135473|135678|135478|135650|135450|102
1697728500000|2023-10-19 15:15:00|135675|135475|135625|135525|135687.5|135539.5|135624|135467|86
1697728800000|2023-10-19 15:20:00|135625.5|135525.5|135698|135498|135705.5|135534|135625.5|135487|143
1697729100000|2023-10-19 15:25:00|135697.5|135497.5|135668|135468|135701|135501|135667|135467|71
1697729400000|2023-10-19 15:30:00|135669|135469|135598.5|135498.5|135678|135498.5|135598.5|135444.5|34
1697729700000|2023-10-19 15:35:00|135598|135498|135597|135497|135599|135499|135596|135496|29
1697730000000|2023-10-19 15:40:00|135642|135442|135532|135432|135642|135486.5|135528.5|135428.5|35
1697730300000|2023-10-19 15:45:00|135531.5|135431.5|135536|135436|135536|135436|135530.5|135430.5|24
1697730600000|2023-10-19 15:50:00|135536.5|135436.5|135627.5|135427.5|135630.5|135468.5|135535.5|135417|63
1697730900000|2023-10-19 15:55:00|135628.5|135428.5|135725|135495|135725|135498|135627|135427|70
1697731200000|2023-10-19 16:00:00|135724|135493|135497.5|135297.5|135816|135535|135334|135090|498
1697731500000|2023-10-19 16:05:00|135495.5|135295.5|135425|135225|135551|135351|135365|135165|243
1697731800000|2023-10-19 16:10:00|135424.5|135224.5|135313|135113|135504|135304|135297|135097|199
1697732100000|2023-10-19 16:15:00|135307.5|135107.5|135242|135042|135348|135148|135235.5|135035.5|147
1697732400000|2023-10-19 16:20:00|135241.5|135041.5|135175|134975|135241.5|135041.5|135124.5|134924.5|221
1697732700000|2023-10-19 16:25:00|135174.5|134974.5|135467.5|135267.5|135510|135306|135170|134970|275
1697733000000|2023-10-19 16:30:00|135469|135269|135764|135553|135764|135558|135362.5|135162.5|194
1697733300000|2023-10-19 16:35:00|135765|135552|135757|135517|135835|135611.5|135743|135483|379
1697733600000|2023-10-19 16:40:00|135755|135515|135767|135510|135789|135543|135729|135469|391
1697733900000|2023-10-19 16:45:00|135774|135516|135577.5|135377.5|135774|135516|135577|135377|228
1697734200000|2023-10-19 16:50:00|135578|135378|135376|135116|135579.5|135379.5|135352|135112|271
1697734500000|2023-10-19 16:55:00|135362|135102|135269|135069|135410|135189|135269|135069|284
1697734800000|2023-10-19 17:00:00|135269.5|135069.5|135294|135073|135337|135137|135167|134965|288
1697735100000|2023-10-19 17:05:00|135292|135071|135295.5|135095.5|135305.5|135105.5|135210|135010|159
1697735400000|2023-10-19 17:10:00|135299|135099|135254.5|135054.5|135299|135099|135246|135046|160
1697735700000|2023-10-19 17:15:00|135255|135055|135306|135106|135309|135109|135252|135052|273
1697736000000|2023-10-19 17:20:00|135307|135107|135316.5|135116.5|135326.5|135126.5|135292|135092|109
1697736300000|2023-10-19 17:25:00|135317.5|135117.5|135313|135113|135318.5|135118.5|135294.5|135094.5|72
1697736600000|2023-10-19 17:30:00|135313.5|135113.5|135276|135076|135314|135114|135233.5|135033.5|131
1697736900000|2023-10-19 17:35:00|135275.5|135075.5|135398.5|135198.5|135413.5|135213.5|135275|135075|99
1697737200000|2023-10-19 17:40:00|135397|135197|135412|135212|135417|135217|135373.5|135173.5|82
1697737500000|2023-10-19 17:45:00|135409|135209|135403|135203|135409.5|135209.5|135399|135199|37
1697737800000|2023-10-19 17:50:00|135400.5|135200.5|135388|135188|135400.5|135200.5|135385.5|135185.5|36
1697738100000|2023-10-19 17:55:00|135390.5|135190.5|135388|135188|135406.5|135206.5|135367.5|135167.5|74
1697738400000|2023-10-19 18:00:00|135389.5|135189.5|135386.5|135186.5|135391.5|135191.5|135384|135184|103
1697738700000|2023-10-19 18:05:00|135386|135186|135389|135189|135390|135190|135381.5|135181.5|140
1697739000000|2023-10-19 18:10:00|135386.5|135186.5|135358.5|135158.5|135388.5|135188.5|135301.5|135101.5|167
1697739300000|2023-10-19 18:15:00|135353|135153|135336.5|135136.5|135353|135153|135330.5|135130.5|66
1697739600000|2023-10-19 18:20:00|135336|135136|135378|135178|135378.5|135178.5|135328|135128|84
1697739900000|2023-10-19 18:25:00|135378.5|135178.5|135380.5|135180.5|135382.5|135182.5|135377|135177|44
1697740200000|2023-10-19 18:30:00|135343|135243|135455|135255|135462|135262|135343|135220|70
1697740500000|2023-10-19 18:35:00|135455.5|135255.5|135531|135331|135535.5|135335.5|135455.5|135255.5|130
1697740800000|2023-10-19 18:40:00|135531.5|135331.5|135667.5|135467.5|135676.5|135494|135531|135331|61
1697741100000|2023-10-19 18:45:00|135667|135467|135730|135530|135731|135531|135629|135429|49
1697741400000|2023-10-19 18:50:00|135730.5|135530.5|135687.5|135487.5|135734.5|135534.5|135666|135466|98
1697741700000|2023-10-19 18:55:00|135687|135487|135622.5|135522.5|135687|135535.5|135619.5|135485.5|39
1697742000000|2023-10-19 19:00:00|135623|135523|135604.5|135404.5|135661|135524|135600|135400|67
1697742300000|2023-10-19 19:05:00|135605|135405|135605|135405|135605.5|135405.5|135605|135405|9
1697742600000|2023-10-19 19:10:00|135604|135404|135605.5|135405.5|135621|135421|135595.5|135395.5|38
1697742900000|2023-10-19 19:15:00|135606|135406|135610.5|135410.5|135615.5|135415.5|135605.5|135405.5|62
1697743200000|2023-10-19 19:20:00|135610|135410|135609|135409|135610|135410|135609|135409|2
1697743500000|2023-10-19 19:25:00|135608.5|135408.5|135615.5|135415.5|135617.5|135417.5|135608.5|135408.5|15
1697743800000|2023-10-19 19:30:00|135615|135415|135611|135411|135616|135416|135608|135408|66
1697744100000|2023-10-19 19:35:00|135613|135413|135601|135401|135616|135416|135600.5|135400.5|76
1697744400000|2023-10-19 19:40:00|135600.5|135400.5|135595|135395|135601|135401|135479.5|135279.5|93
1697744700000|2023-10-19 19:45:00|135594.5|135394.5|135576|135376|135595.5|135395.5|135575|135375|40
1697745000000|2023-10-19 19:50:00|135577|135377|135532|135332|135577|135426|135521.5|135329|34
1697745300000|2023-10-19 19:55:00|135531.5|135331.5|135526.5|135326.5|135533|135333|135526.5|135326.5|13
1697760000000|2023-10-20 00:00:00|135670.5|135310.5|135588.5|135488.5|135702|135516.5|135530.5|135294.5|431
1697760300000|2023-10-20 00:05:00|135587.5|135487.5|135691.5|135591.5|135724.5|135624.5|135572.5|135472.5|429
1697760600000|2023-10-20 00:10:00|135690.5|135590.5|135726|135626|135754.5|135654.5|135666|135566|318
1697760900000|2023-10-20 00:15:00|135727|135627|135696|135596|135762.5|135662.5|135693|135593|249
1697761200000|2023-10-20 00:20:00|135693.5|135593.5|135685|135585|135717|135617|135673.5|135573.5|183
1697761500000|2023-10-20 00:25:00|135683|135583|135701|135601|135724.5|135624.5|135676|135576|192
1697761800000|2023-10-20 00:30:00|135702|135602|135649.5|135549.5|135721|135621|135642|135542|252
1697762100000|2023-10-20 00:35:00|135646.5|135546.5|135665.5|135565.5|135709.5|135609.5|135626.5|135526.5|320
1697762400000|2023-10-20 00:40:00|135666|135566|135681.5|135581.5|135702|135602|135665.5|135565.5|235
1697762700000|2023-10-20 00:45:00|135678|135578|135708|135608|135712.5|135612.5|135648.5|135548.5|283
1697763000000|2023-10-20 00:50:00|135707.5|135607.5|135687.5|135587.5|135717|135617|135687.5|135587.5|192
1697763300000|2023-10-20 00:55:00|135689|135589|135714.5|135614.5|135747.5|135647.5|135676|135576|305
1697763600000|2023-10-20 01:00:00|135709|135609|135644|135544|135722.5|135622.5|135644|135544|269
1697763900000|2023-10-20 01:05:00|135645|135545|135653.5|135553.5|135671|135571|135645|135545|258
1697764200000|2023-10-20 01:10:00|135652|135552|135699.5|135599.5|135712.5|135612.5|135652|135552|282
1697764500000|2023-10-20 01:15:00|135696.5|135596.5|135675|135575|135717|135617|135663.5|135563.5|267
1697764800000|2023-10-20 01:20:00|135675.5|135575.5|135689.5|135589.5|135704.5|135604.5|135665.5|135565.5|247
1697765100000|2023-10-20 01:25:00|135690|135590|135684|135584|135721|135621|135676|135576|252
1697765400000|2023-10-20 01:30:00|135689.5|135589.5|135653.5|135553.5|135689.5|135589.5|135642|135542|366
1697765700000|2023-10-20 01:35:00|135654|135554|135656.5|135556.5|135686|135586|135644.5|135544.5|201
1697766000000|2023-10-20 01:40:00|135657|135557|135640|135540|135667.5|135567.5|135615.5|135515.5|166
1697766300000|2023-10-20 01:45:00|135638.5|135538.5|135591|135491|135654|135554|135577|135477|232
1697766600000|2023-10-20 01:50:00|135595|135495|135547|135447|135597.5|135497.5|135538|135438|210
1697766900000|2023-10-20 01:55:00|135546.5|135446.5|135565.5|135465.5|135579|135479|135534|135434|261
1697767200000|2023-10-20 02:00:00|135566|135466|135531|135431|135600.5|135500.5|135529|135429|209
1697767500000|2023-10-20 02:05:00|135533|135433|135498|135398|135557|135457|135478|135378|297
1697767800000|2023-10-20 02:10:00|135499.5|135399.5|135397.5|135297.5|135506|135406|135384|135284|346
1697768100000|2023-10-20 02:15:00|135398|135298|135425|135325|135458|135358|135393|135293|240
1697768400000|2023-10-20 02:20:00|135424|135324|135443.5|135343.5|135444|135344|135371|135271|284
1697768700000|2023-10-20 02:25:00|135445|135345|135491|135391|135500|135400|135445|135345|205
1697769000000|2023-10-20 02:30:00|135490|135390|135423.5|135323.5|135511.5|135411.5|135412.5|135312.5|219
1697769300000|2023-10-20 02:35:00|135422|135322|135401.5|135301.5|135450.5|135350.5|135394|135294|223
1697769600000|2023-10-20 02:40:00|135402.5|135302.5|135412.5|135312.5|135433|135333|135366|135266|225
1697769900000|2023-10-20 02:45:00|135413|135313|135357|135257|135447.5|135347.5|135351|135251|218
1697770200000|2023-10-20 02:50:00|135358|135258|135354.5|135254.5|135377|135277|135336|135236|251
1697770500000|2023-10-20 02:55:00|135355.5|135255.5|135138|135038|135387.5|135287.5|135135.5|135035.5|324
1697770800000|2023-10-20 03:00:00|135150|135050|135226.5|135126.5|135257|135157|135146|135046|247
1697771100000|2023-10-20 03:05:00|135227|135127|135186.5|135086.5|135236.5|135136.5|135186.5|135086.5|473
1697771400000|2023-10-20 03:10:00|135187.5|135087.5|135274.5|135174.5|135288|135188|135179.5|135079.5|264
1697771700000|2023-10-20 03:15:00|135275|135175|135295.5|135195.5|135297|135197|135273.5|135173.5|138
1697772000000|2023-10-20 03:20:00|135296|135196|135291.5|135191.5|135328.5|135228.5|135281.5|135181.5|166
1697772300000|2023-10-20 03:25:00|135292|135192|135285|135185|135297.5|135197.5|135249.5|135149.5|198
1697772600000|2023-10-20 03:30:00|135284|135184|135302.5|135202.5|135306|135206|135262|135162|165
1697772900000|2023-10-20 03:35:00|135300|135200|135309.5|135209.5|135315|135215|135296.5|135196.5|96
1697773200000|2023-10-20 03:40:00|135312.5|135212.5|135305.5|135205.5|135314.5|135214.5|135301.5|135201.5|156
1697773500000|2023-10-20 03:45:00|135305|135205|135349|135249|135357|135257|135305|135205|130
1697773800000|2023-10-20 03:50:00|135341.5|135241.5|135318.5|135218.5|135372.5|135272.5|135309.5|135209.5|189
1697774100000|2023-10-20 03:55:00|135318|135218|135271.5|135171.5|135325.5|135225.5|135271.5|135171.5|149
1697774400000|2023-10-20 04:00:00|135270.5|135170.5|135290|135190|135304.5|135204.5|135270|135170|118
1697774700000|2023-10-20 04:05:00|135295.5|135195.5|135291|135191|135317.5|135217.5|135279.5|135179.5|255
1697775000000|2023-10-20 04:10:00|135289.5|135189.5|135287.5|135187.5|135299|135199|135266.5|135166.5|156
1697775300000|2023-10-20 04:15:00|135287|135187|135262.5|135162.5|135290.5|135190.5|135249|135149|126
1697775600000|2023-10-20 04:20:00|135264.5|135164.5|135255|135155|135277.5|135177.5|135250.5|135150.5|119
1697775900000|2023-10-20 04:25:00|135255.5|135155.5|135214.5|135114.5|135255.5|135155.5|135211|135111|155
1697776200000|2023-10-20 04:30:00|135214|135114|135203|135103|135216.5|135116.5|135167|135067|179
1697776500000|2023-10-20 04:35:00|135202.5|135102.5|135168.5|135068.5|135212|135112|135164|135064|226
1697776800000|2023-10-20 04:40:00|135167|135067|135148|135048|135186.5|135086.5|135128.5|135028.5|141
1697777100000|2023-10-20 04:45:00|135154.5|135054.5|135210.5|135110.5|135210.5|135110.5|135154.5|135054.5|108
1697777400000|2023-10-20 04:50:00|135208|135108|135149.5|135049.5|135225.5|135125.5|135137.5|135037.5|215
1697777700000|2023-10-20 04:55:00|135149|135049|135176|135076|135176.5|135076.5|135142.5|135042.5|144
1697778000000|2023-10-20 05:00:00|135177.5|135077.5|135160|135060|135189.5|135089.5|135139.5|135039.5|189
1697778300000|2023-10-20 05:05:00|135164|135064|135129.5|135029.5|135185|135085|135129.5|135029.5|144
1697778600000|2023-10-20 05:10:00|135132.5|135032.5|135096|134996|135139.5|135039.5|135095|134995|158
1697778900000|2023-10-20 05:15:00|135094.5|134994.5|134912|134812|135094.5|134994.5|134902|134802|387
1697779200000|2023-10-20 05:20:00|134909|134809|134942.5|134842.5|134949|134849|134877|134777|336
1697779500000|2023-10-20 05:25:00|134942|134842|134920|134820|134965|134865|134911|134811|271
1697779800000|2023-10-20 05:30:00|134919.5|134819.5|134860.5|134760.5|134922|134822|134821.5|134721.5|301
1697780100000|2023-10-20 05:35:00|134859.5|134759.5|134936.5|134836.5|134952|134852|134855.5|134755.5|246
1697780400000|2023-10-20 05:40:00|134938|134838|134946|134846|134961.5|134861.5|134924|134824|139
1697780700000|2023-10-20 05:45:00|134946.5|134846.5|134936.5|134836.5|134971.5|134871.5|134931|134831|241
1697781000000|2023-10-20 05:50:00|134937|134837|134906|134806|134944.5|134844.5|134885.5|134785.5|155
1697781300000|2023-10-20 05:55:00|134910|134810|134914.5|134814.5|134925|134825|134886|134786|182
1697781600000|2023-10-20 06:00:00|134915.5|134815.5|134915|134815|134933|134833|134907.5|134807.5|164
1697781900000|2023-10-20 06:05:00|134922|134822|134886|134786|134927|134827|134886|134786|281
1697782200000|2023-10-20 06:10:00|134886.5|134786.5|134969.5|134869.5|134977|134877|134886.5|134786.5|218
1697782500000|2023-10-20 06:15:00|134970|134870|135037|134937|135054|134954|134967|134867|297
1697782800000|2023-10-20 06:20:00|135037.5|134937.5|135126.5|135026.5|135164|135064|135029|134929|385
1697783100000|2023-10-20 06:25:00|135126|135026|135122.5|135022.5|135160.5|135060.5|135105.5|135005.5|276
1697783400000|2023-10-20 06:30:00|135124.5|135024.5|135129|135029|135156|135056|135104|135004|173
1697783700000|2023-10-20 06:35:00|135135|135035|135163.5|135063.5|135178|135078|135135|135035|70
1697784000000|2023-10-20 06:40:00|135163|135063|135100.5|135000.5|135164.5|135064.5|135100.5|135000.5|69
1697784300000|2023-10-20 06:45:00|135110|135010|135101.5|135001.5|135117|135017|135086|134986|29
1697784600000|2023-10-20 06:50:00|135100.5|135000.5|135087.5|134987.5|135101.5|135001.5|135081|134981|41
1697784900000|2023-10-20 06:55:00|135088|134988|134990|134890|135094.5|134992|134970|134870|126
1697785200000|2023-10-20 07:00:00|134991.5|134891.5|135074.5|134974.5|135081.5|134981.5|134991.5|134891.5|116
1697785500000|2023-10-20 07:05:00|135075|134975|135048.5|134948.5|135075|134975|135014.5|134914.5|123
1697785800000|2023-10-20 07:10:00|135053|134953|135087|134987|135109.5|135009.5|135053|134953|150
1697786100000|2023-10-20 07:15:00|135087.5|134987.5|135086.5|134986.5|135111|135011|135084.5|134984.5|105
1697786400000|2023-10-20 07:20:00|135087.5|134987.5|135155.5|134955.5|135167.5|135032|135080.5|134949.5|151
1697786700000|2023-10-20 07:25:00|135153.5|134953.5|135182|134982|135192.5|135025.5|135111.5|134953.5|242
1697787000000|2023-10-20 07:30:00|135182.5|134982.5|135186.5|134986.5|135205.5|135005.5|135167.5|134967.5|145
1697787300000|2023-10-20 07:35:00|135187|134987|135197|134997|135215|135015|135178|134978|92
1697787600000|2023-10-20 07:40:00|135198|134998|135176|135076|135199|135076.5|135146.5|134990|76
1697787900000|2023-10-20 07:45:00|135175.5|135075.5|135257.5|135057.5|135261.5|135102.5|135174|135046|134
1697788200000|2023-10-20 07:50:00|135260|135060|135261|135061|135271|135071|135247.5|135047.5|64
1697788500000|2023-10-20 07:55:00|135258|135058|135268.5|135068.5|135279.5|135079.5|135230|135030|128
1697788800000|2023-10-20 08:00:00|135253.5|135053.5|135205.5|135005.5|135274|135074|135205.5|135005.5|103
1697789100000|2023-10-20 08:05:00|135207.5|135007.5|135145|135045|135224|135049|135144.5|134980.5|106
1697789400000|2023-10-20 08:10:00|135139|135039|135130|135030|135200.5|135069|135124.5|134996.5|81
1697789700000|2023-10-20 08:15:00|135128|135028|135133|135033|135193|135060.5|135125|134977|44
1697790000000|2023-10-20 08:20:00|135132.5|135032.5|135059|134959|135189|135072|135059|134863|102
1697790300000|2023-10-20 08:25:00|135058.5|134958.5|135068.5|134968.5|135109|135009|135049.5|134903.5|99
1697790600000|2023-10-20 08:30:00|135069.5|134969.5|135035.5|134935.5|135088|134988|135033|134933|70
1697790900000|2023-10-20 08:35:00|135036.5|134936.5|135034|134934|135037.5|134937.5|135032.5|134932.5|25
1697791200000|2023-10-20 08:40:00|135033.5|134933.5|135020.5|134820.5|135033.5|134933.5|134968.5|134814|67
1697791500000|2023-10-20 08:45:00|135020|134820|135032.5|134832.5|135035|134835|134984.5|134784.5|88
1697791800000|2023-10-20 08:50:00|135033|134833|135045|134845|135046|134846|135021.5|134821.5|37
1697792100000|2023-10-20 08:55:00|135044.5|134844.5|135044.5|134844.5|135045|134845|135024|134824|44
1697792400000|2023-10-20 09:00:00|135044|134844|135012.5|134812.5|135044.5|134844.5|135008.5|134808.5|59
1697792700000|2023-10-20 09:05:00|135013.5|134813.5|135023.5|134823.5|135023.5|134823.5|135002.5|134802.5|54
1697793000000|2023-10-20 09:10:00|135018|134818|135012.5|134812.5|135019.5|134819.5|134968|134768|106
1697793300000|2023-10-20 09:15:00|135013.5|134813.5|135037.5|134837.5|135046.5|134846.5|135013.5|134813.5|46
1697793600000|2023-10-20 09:20:00|135038.5|134838.5|135073.5|134873.5|135081.5|134881.5|135037.5|134837.5|110
1697793900000|2023-10-20 09:25:00|135073|134873|135089|134889|135089|134889|135067|134867|60
1697794200000|2023-10-20 09:30:00|135091|134891|135120|134920|135162.5|134962.5|135091|134891|81
1697794500000|2023-10-20 09:35:00|135119.5|134919.5|135071.5|134871.5|135119.5|134919.5|135067.5|134867.5|97
1697794800000|2023-10-20 09:40:00|135072|134872|135049|134849|135075.5|134875.5|135016|134816|89
1697795100000|2023-10-20 09:45:00|135048.5|134848.5|135066|134866|135068.5|134868.5|135048.5|134848.5|62
1697795400000|2023-10-20 09:50:00|135065.5|134865.5|135045.5|134845.5|135065.5|134865.5|135035|134835|81
1697795700000|2023-10-20 09:55:00|135044|134844|135046.5|134846.5|135052|134852|135034.5|134834.5|98
1697796000000|2023-10-20 10:00:00|135046|134846|135040.5|134840.5|135047|134847|135038|134838|43
1697796300000|2023-10-20 10:05:00|135041.5|134841.5|135054|134854|135057|134857|135041.5|134841.5|50
1697796600000|2023-10-20 10:10:00|135052|134852|135057|134857|135075.5|134875.5|135046|134846|58
1697796900000|2023-10-20 10:15:00|135056.5|134856.5|135015.5|134915.5|135082.5|134920|135004.5|134852.5|321
1697797200000|2023-10-20 10:20:00|135019|134919|135054.5|134854.5|135072|134919|135014.5|134852|322
1697797500000|2023-10-20 10:25:00|135062|134862|135059|134859|135075.5|134875.5|135054|134854|292
1697797800000|2023-10-20 10:30:00|135058.5|134858.5|135062.5|134862.5|135079|134879|135058.5|134858.5|54
1697798100000|2023-10-20 10:35:00|135063.5|134863.5|134983.5|134783.5|135064.5|134864.5|134983.5|134783.5|77
1697798400000|2023-10-20 10:40:00|134973|134773|134947|134747|134973|134773|134946|134746|73
1697798700000|2023-10-20 10:45:00|134947.5|134747.5|134960.5|134760.5|134966|134766|134944|134744|66
1697799000000|2023-10-20 10:50:00|134961|134761|134945|134745|134961.5|134814|134880|134744.5|46
1697799300000|2023-10-20 10:55:00|134944.5|134744.5|134924|134824|134974|134825.5|134922.5|134744|52
1697799600000|2023-10-20 11:00:00|134925|134825|135040.5|134840.5|135046|134895|134925|134825|94
1697799900000|2023-10-20 11:05:00|135041|134841|135021|134821|135047|134847|135016.5|134816.5|78
1697800200000|2023-10-20 11:10:00|135018|134818|135022|134822|135032|134832|135012.5|134812.5|124
1697800500000|2023-10-20 11:15:00|135015.5|134815.5|135039|134839|135043.5|134843.5|135015|134815|87
1697800800000|2023-10-20 11:20:00|135039.5|134839.5|135038.5|134838.5|135041.5|134841.5|135035.5|134835.5|27
1697801100000|2023-10-20 11:25:00|135039|134839|135048.5|134848.5|135057|134857|135037|134837|45
1697801400000|2023-10-20 11:30:00|135047.5|134847.5|135045.5|134845.5|135052|134852|135041|134841|57
1697801700000|2023-10-20 11:35:00|135047|134847|135043.5|134843.5|135047|134847|135043.5|134843.5|19
1697802000000|2023-10-20 11:40:00|135043|134843|135043.5|134843.5|135047|134847|135040|134840|57
1697802300000|2023-10-20 11:45:00|135043|134843|135027.5|134827.5|135046|134846|135025.5|134825.5|57
1697802600000|2023-10-20 11:50:00|135027|134827|135051|134851|135072.5|134872.5|135027|134827|54
1697802900000|2023-10-20 11:55:00|135051.5|134851.5|135051|134851|135052.5|134852.5|135046.5|134846.5|33
1697803200000|2023-10-20 12:00:00|135050.5|134850.5|135051|134851|135055|134855|135046.5|134846.5|38
1697803500000|2023-10-20 12:05:00|135050.5|134850.5|135050|134850|135055.5|134855.5|135046|134846|56
1697803800000|2023-10-20 12:10:00|135050.5|134850.5|135071.5|134871.5|135071.5|134871.5|135027.5|134827.5|82
1697804100000|2023-10-20 12:15:00|135073|134873|135035|134935|135097|134948.5|135028|134872.5|51
1697804400000|2023-10-20 12:20:00|135036|134936|135154.5|134954.5|135176.5|134976.5|135031.5|134881.5|100
1697804700000|2023-10-20 12:25:00|135099.5|134899.5|135244.5|135044.5|135262.5|135062.5|135081.5|134881.5|195
1697805000000|2023-10-20 12:30:00|135245|135045|135090|134890|135245.5|135045.5|135087|134887|109
1697805300000|2023-10-20 12:35:00|135091|134891|135086|134886|135097|134897|135078|134878|82
1697805600000|2023-10-20 12:40:00|135085.5|134885.5|135074|134874|135105|134905|135026.5|134826.5|136
1697805900000|2023-10-20 12:45:00|135073|134873|135087|134887|135103.5|134915|134983|134821|141
1697806200000|2023-10-20 12:50:00|135088|134888|135109|134909|135111|134911|135087|134887|77
1697806500000|2023-10-20 12:55:00|135107|134907|135115|134915|135133.5|134933.5|135094.5|134894.5|182
1697806800000|2023-10-20 13:00:00|135113.5|134913.5|135063.5|134863.5|135119.5|134919.5|135061.5|134861.5|208
1697807100000|2023-10-20 13:05:00|135063|134863|135059|134859|135115.5|134915.5|135056.5|134856.5|194
1697807400000|2023-10-20 13:10:00|135059.5|134859.5|135060|134860|135061.5|134861.5|135057.5|134857.5|34
1697807700000|2023-10-20 13:15:00|135060.5|134860.5|135059|134859|135061|134861|135058.5|134858.5|13
1697808000000|2023-10-20 13:20:00|135057|134857|135057.5|134857.5|135060.5|134860.5|135052|134852|75
1697808300000|2023-10-20 13:25:00|135058|134858|135056.5|134856.5|135058|134858|135000.5|134800.5|48
1697808600000|2023-10-20 13:30:00|135055.5|134855.5|134944|134744|135066|134866|134939|134739|98
1697808900000|2023-10-20 13:35:00|134945.5|134745.5|134870|134670|134956|134756|134869.5|134669.5|106
1697809200000|2023-10-20 13:40:00|134870.5|134670.5|134878|134678|134937|134737|134870.5|134670.5|174
1697809500000|2023-10-20 13:45:00|134880|134680|134804.5|134704.5|134880.5|134708.5|134799|134646|92
1697809800000|2023-10-20 13:50:00|134805|134705|134860.5|134660.5|134864|134719|134805|134632.5|116
1697810100000|2023-10-20 13:55:00|134861|134661|134868|134668|134868.5|134668.5|134828|134628|108
1697810400000|2023-10-20 14:00:00|134868.5|134668.5|134834|134634|134893|134693|134827|134627|174
1697810700000|2023-10-20 14:05:00|134833|134633|134849.5|134649.5|134861|134711.5|134775|134627.5|94
1697811000000|2023-10-20 14:10:00|134849|134649|134975.5|134775.5|134976|134776|134848.5|134648.5|104
1697811300000|2023-10-20 14:15:00|134976|134776|134955.5|134855.5|135016|134862.5|134945|134776|93
1697811600000|2023-10-20 14:20:00|134956.5|134856.5|134985.5|134785.5|134986|134865|134921.5|134721.5|117
1697811900000|2023-10-20 14:25:00|134980|134780|134982.5|134782.5|134984|134784|134966.5|134766.5|60
1697812200000|2023-10-20 14:30:00|134982|134782|134875.5|134675.5|134984|134784|134875.5|134675.5|102
1697812500000|2023-10-20 14:35:00|134874.5|134674.5|134877.5|134677.5|134878.5|134678.5|134869.5|134669.5|80
1697812800000|2023-10-20 14:40:00|134876|134676|134882.5|134682.5|134884.5|134684.5|134876|134676|68
1697813100000|2023-10-20 14:45:00|134883|134683|134923|134723|134927|134727|134883|134683|91
1697813400000|2023-10-20 14:50:00|134923.5|134723.5|134958.5|134758.5|134970.5|134770.5|134906.5|134706.5|126
1697813700000|2023-10-20 14:55:00|134959|134759|134973|134773|134973|134773|134959|134759|36
1697814000000|2023-10-20 15:00:00|134973.5|134773.5|134901|134701|134974|134801|134874.5|134697|102
1697814300000|2023-10-20 15:05:00|134899.5|134699.5|134906|134706|134912|134712|134885.5|134685.5|138
1697814600000|2023-10-20 15:10:00|134905.5|134705.5|134920|134720|134929|134729|134902|134702|113
1697814900000|2023-10-20 15:15:00|134919|134719|134940.5|134740.5|134941|134741|134885|134685|131
1697815200000|2023-10-20 15:20:00|134939.5|134739.5|134909.5|134709.5|134946|134746|134890|134690|98
1697815500000|2023-10-20 15:25:00|134910|134710|134913|134713|134918.5|134718.5|134907|134707|83
1697815800000|2023-10-20 15:30:00|134913.5|134713.5|134950.5|134750.5|134950.5|134750.5|134913.5|134713.5|55
1697816100000|2023-10-20 15:35:00|134949|134749|134945|134745|134949|134749|134942.5|134742.5|23
1697816400000|2023-10-20 15:40:00|134946|134746|134945.5|134745.5|134947.5|134747.5|134941|134741|44
1697816700000|2023-10-20 15:45:00|134944.5|134744.5|134945.5|134745.5|134947.5|134747.5|134943.5|134743.5|36
1697817000000|2023-10-20 15:50:00|134946|134746|134879|134779|134960.5|134814|134879|134742|47
1697817300000|2023-10-20 15:55:00|134878|134778|134942|134742|134942|134780.5|134875.5|134727|37
1697817600000|2023-10-20 16:00:00|134941.5|134741.5|134960|134760|134961.5|134761.5|134939.5|134739.5|65
1697817900000|2023-10-20 16:05:00|134962|134762|135006|134806|135007|134807|134960.5|134760.5|72
1697818200000|2023-10-20 16:10:00|135006.5|134806.5|135056|134856|135073|134873|135005.5|134805.5|53
1697818500000|2023-10-20 16:15:00|135054.5|134854.5|135030.5|134830.5|135117.5|134917.5|135028|134828|91
1697818800000|2023-10-20 16:20:00|135030|134830|135028.5|134828.5|135034.5|134834.5|135024.5|134824.5|53
1697819100000|2023-10-20 16:25:00|135028|134828|135011|134811|135032.5|134832.5|135007|134807|71
1697819400000|2023-10-20 16:30:00|135010.5|134810.5|135029.5|134829.5|135030.5|134830.5|135004|134804|79
1697819700000|2023-10-20 16:35:00|135028|134828|135013|134813|135028|134828|135001|134801|30
1697820000000|2023-10-20 16:40:00|135012.5|134812.5|134996.5|134796.5|135021|134821|134996.5|134796.5|68
1697820300000|2023-10-20 16:45:00|135001.5|134801.5|135004|134804|135017.5|134817.5|134998|134798|44
1697820600000|2023-10-20 16:50:00|135004.5|134804.5|135004.5|134804.5|135008|134808|135003|134803|16
1697820900000|2023-10-20 16:55:00|135005.5|134805.5|134998.5|134798.5|135017.5|134817.5|134997.5|134797.5|52
1697821200000|2023-10-20 17:00:00|135001.5|134801.5|135009|134809|135011|134811|134969.5|134769.5|80
1697821500000|2023-10-20 17:05:00|135011|134811|135010.5|134810.5|135013.5|134813.5|134973|134773|68
1697821800000|2023-10-20 17:10:00|135005.5|134805.5|134949|134749|135014|134814|134948.5|134748.5|42
1697822100000|2023-10-20 17:15:00|134949.5|134749.5|134878|134678|134949.5|134749.5|134878|134678|68
1697822400000|2023-10-20 17:20:00|134878.5|134678.5|134918.5|134718.5|134978|134741.5|134841.5|134676.5|149
1697822700000|2023-10-20 17:25:00|134917.5|134717.5|134922|134722|134922|134722|134916.5|134716.5|57
1697823000000|2023-10-20 17:30:00|134918.5|134718.5|134920.5|134720.5|134929|134729|134912|134712|70
1697823300000|2023-10-20 17:35:00|134921|134721|134935|134735|134940|134740|134920|134720|49
1697823600000|2023-10-20 17:40:00|134934.5|134734.5|134924|134724|134935|134735|134920.5|134720.5|17
1697823900000|2023-10-20 17:45:00|134923.5|134723.5|134946.5|134746.5|134947.5|134747.5|134917|134717|65
1697824200000|2023-10-20 17:50:00|134947|134747|134945.5|134745.5|134956.5|134756.5|134943|134743|53
1697824500000|2023-10-20 17:55:00|134944.5|134744.5|134947|134747|134953.5|134753.5|134943.5|134743.5|32
1697824800000|2023-10-20 18:00:00|134946.5|134746.5|134950|134750|134953.5|134753.5|134943.5|134743.5|53
1697825100000|2023-10-20 18:05:00|134950.5|134750.5|134950|134750|134956.5|134756.5|134946|134746|61
1697825400000|2023-10-20 18:10:00|134951|134751|134981|134781|134993|134793|134946|134746|133
1697825700000|2023-10-20 18:15:00|134981.5|134781.5|135040|134840|135047|134847|134960.5|134760.5|76
1697826000000|2023-10-20 18:20:00|135039.5|134839.5|135023|134823|135040.5|134840.5|135020.5|134820.5|46
1697826300000|2023-10-20 18:25:00|135023.5|134823.5|135020.5|134820.5|135025.5|134825.5|135019.5|134819.5|52
1697826600000|2023-10-20 18:30:00|135021|134821|135018.5|134818.5|135023.5|134823.5|135018.5|134818.5|21
1697826900000|2023-10-20 18:35:00|135015|134815|135015|134815|135019|134819|135013|134813|41
1697827200000|2023-10-20 18:40:00|135015.5|134815.5|135014|134814|135016|134816|135013|134813|17
1697827500000|2023-10-20 18:45:00|135013|134813|135012.5|134812.5|135016|134816|135010|134810|20
1697827800000|2023-10-20 18:50:00|135009.5|134809.5|134987|134787|135009.5|134809.5|134986|134786|52
1697828100000|2023-10-20 18:55:00|134991|134791|134992|134792|134999|134799|134981|134781|39
1697828400000|2023-10-20 19:00:00|134987|134787|135009.5|134809.5|135012.5|134812.5|134979.5|134779.5|71
1697828700000|2023-10-20 19:05:00|135008.5|134808.5|135009.5|134809.5|135011.5|134811.5|135007|134807|28
1697829000000|2023-10-20 19:10:00|135010.5|134810.5|135013.5|134813.5|135016|134816|135005.5|134805.5|79
1697829300000|2023-10-20 19:15:00|135009.5|134809.5|135011|134811|135016.5|134816.5|135003|134803|74
1697829600000|2023-10-20 19:20:00|135012|134812|135015.5|134815.5|135020|134820|135008.5|134808.5|74
1697829900000|2023-10-20 19:25:00|135016.5|134816.5|135016.5|134816.5|135019|134819|135015|134815|19
1697830200000|2023-10-20 19:30:00|135016|134816|135006|134806|135018|134818|135002|134802|33
1697830500000|2023-10-20 19:35:00|135007.5|134807.5|135005.5|134805.5|135010.5|134810.5|135001|134801|36
1697830800000|2023-10-20 19:40:00|135006.5|134806.5|134952|134752|135007|134807|134951|134751|47
1697831100000|2023-10-20 19:45:00|134952.5|134752.5|134952.5|134752.5|134954.5|134754.5|134951.5|134751.5|55
1697831400000|2023-10-20 19:50:00|134953|134753|134955.5|134755.5|134957|134757|134953|134753|15
1697831700000|2023-10-20 19:55:00|134955|134755|134955|134755|134957.5|134757.5|134951.5|134751.5|29
1698019200000|2023-10-23 00:00:00|135073|134713|134998|134898|135073.5|134920|134906|134709.5|333
1698019500000|2023-10-23 00:05:00|134998.5|134898.5|135018|134918|135064.5|134964.5|134996|134896|382
1698019800000|2023-10-23 00:10:00|135021.5|134921.5|134985|134885|135029.5|134929.5|134967|134867|323
1698020100000|2023-10-23 00:15:00|134985.5|134885.5|134989.5|134889.5|135015.5|134915.5|134946|134846|287
1698020400000|2023-10-23 00:20:00|134988|134888|135009.5|134909.5|135040|134940|134983.5|134883.5|295
1698020700000|2023-10-23 00:25:00|135008|134908|135013|134913|135041.5|134941.5|135004.5|134904.5|211
1698021000000|2023-10-23 00:30:00|135013.5|134913.5|135037|134937|135074.5|134974.5|135013.5|134913.5|286
1698021300000|2023-10-23 00:35:00|135036|134936|134992.5|134892.5|135040|134940|134979|134879|235
1698021600000|2023-10-23 00:40:00|134996|134896|135002.5|134902.5|135017|134917|134972.5|134872.5|271
1698021900000|2023-10-23 00:45:00|135002|134902|135025|134925|135033|134933|134981|134881|175
1698022200000|2023-10-23 00:50:00|135025.5|134925.5|135071|134971|135095.5|134995.5|135023|134923|239
1698022500000|2023-10-23 00:55:00|135073.5|134973.5|135070|134970|135092.5|134992.5|135051|134951|245
1698022800000|2023-10-23 01:00:00|135071|134971|135053|134953|135095.5|134995.5|135036|134936|203
1698023100000|2023-10-23 01:05:00|135053.5|134953.5|135075|134975|135077|134977|135043|134943|181
1698023400000|2023-10-23 01:10:00|135074|134974|135062|134962|135087|134987|135027.5|134927.5|183
1698023700000|2023-10-23 01:15:00|135061.5|134961.5|135054|134954|135064.5|134964.5|135015.5|134915.5|292
1698024000000|2023-10-23 01:20:00|135055|134955|135113|135013|135143|135043|135054|134954|272
1698024300000|2023-10-23 01:25:00|135112|135012|135126|135026|135145.5|135045.5|135091|134991|252
1698024600000|2023-10-23 01:30:00|135132.5|135032.5|135093.5|134993.5|135148.5|135048.5|135077|134977|273
1698024900000|2023-10-23 01:35:00|135093|134993|135046|134946|135096|134996|135044|134944|222
1698025200000|2023-10-23 01:40:00|135045.5|134945.5|135061|134961|135070.5|134970.5|135045|134945|120
1698025500000|2023-10-23 01:45:00|135060.5|134960.5|135079|134979|135080|134980|135052|134952|232
1698025800000|2023-10-23 01:50:00|135076|134976|135019.5|134919.5|135076.5|134976.5|134994|134894|246
1698026100000|2023-10-23 01:55:00|135020.5|134920.5|135010|134910|135028.5|134928.5|134999|134899|192
1698026400000|2023-10-23 02:00:00|135008|134908|134977|134877|135008|134908|134936|134836|282
1698026700000|2023-10-23 02:05:00|134976|134876|135022.5|134922.5|135038|134938|134969.5|134869.5|226
1698027000000|2023-10-23 02:10:00|135023|134923|135080|134980|135087|134987|135023|134923|204
1698027300000|2023-10-23 02:15:00|135080.5|134980.5|135118|135018|135126|135026|135076.5|134976.5|165
1698027600000|2023-10-23 02:20:00|135118.5|135018.5|135093|134993|135119|135019|135078|134978|165
1698027900000|2023-10-23 02:25:00|135093.5|134993.5|135099.5|134999.5|135111|135011|135084.5|134984.5|110
1698028200000|2023-10-23 02:30:00|135099|134999|135096|134996|135118|135018|135095|134995|105
1698028500000|2023-10-23 02:35:00|135095|134995|135079.5|134979.5|135098|134998|135070|134970|105
1698028800000|2023-10-23 02:40:00|135079|134979|135187|135087|135202|135102|135079|134979|171
1698029100000|2023-10-23 02:45:00|135186.5|135086.5|135223.5|135123.5|135230.5|135130.5|135175|135075|217
1698029400000|2023-10-23 02:50:00|135224|135124|135249.5|135149.5|135250.5|135150.5|135224|135124|133
1698029700000|2023-10-23 02:55:00|135251.5|135151.5|135227.5|135127.5|135284.5|135184.5|135214|135114|253
1698030000000|2023-10-23 03:00:00|135222.5|135122.5|135217.5|135117.5|135225.5|135125.5|135204.5|135104.5|138
1698030300000|2023-10-23 03:05:00|135216|135116|135249|135149|135266.5|135166.5|135212.5|135112.5|150
1698030600000|2023-10-23 03:10:00|135249.5|135149.5|135251|135151|135273|135173|135242|135142|190
1698030900000|2023-10-23 03:15:00|135250|135150|135260.5|135160.5|135278.5|135178.5|135250|135150|157
1698031200000|2023-10-23 03:20:00|135259.5|135159.5|135213|135113|135259.5|135159.5|135203.5|135103.5|119
1698031500000|2023-10-23 03:25:00|135212.5|135112.5|135217.5|135117.5|135224.5|135124.5|135201.5|135101.5|122
1698031800000|2023-10-23 03:30:00|135218.5|135118.5|135207.5|135107.5|135221.5|135121.5|135193.5|135093.5|135
1698032100000|2023-10-23 03:35:00|135206.5|135106.5|135274.5|135174.5|135276.5|135176.5|135206.5|135106.5|121
1698032400000|2023-10-23 03:40:00|135276|135176|135243.5|135143.5|135286|135186|135243|135143|99
1698032700000|2023-10-23 03:45:00|135244.5|135144.5|135244|135144|135256.5|135156.5|135240|135140|49
1698033000000|2023-10-23 03:50:00|135245|135145|135252|135152|135261|135161|135245|135145|78
1698033300000|2023-10-23 03:55:00|135252.5|135152.5|135275|135175|135297|135197|135249.5|135149.5|110
1698033600000|2023-10-23 04:00:00|135275.5|135175.5|135295|135195|135325|135225|135267|135167|149
1698033900000|2023-10-23 04:05:00|135294.5|135194.5|135279.5|135179.5|135326|135226|135279.5|135179.5|175
1698034200000|2023-10-23 04:10:00|135279|135179|135278|135178|135288|135188|135272|135172|59
1698034500000|2023-10-23 04:15:00|135277.5|135177.5|135266.5|135166.5|135279.5|135179.5|135258.5|135158.5|107
1698034800000|2023-10-23 04:20:00|135265|135165|135255|135155|135266|135166|135254|135154|85
1698035100000|2023-10-23 04:25:00|135256|135156|135223|135123|135257|135157|135214|135114|169
1698035400000|2023-10-23 04:30:00|135224|135124|135215|135115|135230|135130|135205|135105|126
1698035700000|2023-10-23 04:35:00|135215.5|135115.5|135273.5|135173.5|135279.5|135179.5|135213|135113|171
1698036000000|2023-10-23 04:40:00|135275|135175|135283|135183|135289.5|135189.5|135272|135172|131
1698036300000|2023-10-23 04:45:00|135288.5|135188.5|135311|135211|135311.5|135211.5|135280|135180|113
1698036600000|2023-10-23 04:50:00|135311.5|135211.5|135312|135212|135331|135231|135304.5|135204.5|118
1698036900000|2023-10-23 04:55:00|135312.5|135212.5|135315.5|135215.5|135324|135224|135295|135195|86
1698037200000|2023-10-23 05:00:00|135317|135217|135259|135159|135323.5|135223.5|135251|135151|200
1698037500000|2023-10-23 05:05:00|135259.5|135159.5|135252|135152|135262|135162|135207|135107|205
1698037800000|2023-10-23 05:10:00|135249|135149|135256|135156|135264|135164|135219|135119|229
1698038100000|2023-10-23 05:15:00|135255|135155|135266.5|135166.5|135273.5|135173.5|135247.5|135147.5|142
1698038400000|2023-10-23 05:20:00|135266|135166|135239.5|135139.5|135271.5|135171.5|135198|135098|159
1698038700000|2023-10-23 05:25:00|135238.5|135138.5|135244|135144|135248|135148|135211.5|135111.5|110
1698039000000|2023-10-23 05:30:00|135245|135145|135235|135135|135252|135152|135234.5|135134.5|132
1698039300000|2023-10-23 05:35:00|135235.5|135135.5|135181|135081|135252|135152|135181|135081|153
1698039600000|2023-10-23 05:40:00|135180.5|135080.5|135209.5|135109.5|135214|135114|135179|135079|167
1698039900000|2023-10-23 05:45:00|135208.5|135108.5|135215.5|135115.5|135229|135129|135208|135108|150
1698040200000|2023-10-23 05:50:00|135215|135115|135185|135085|135215|135115|135167.5|135067.5|188
1698040500000|2023-10-23 05:55:00|135185.5|135085.5|135227|135127|135234|135134|135171.5|135071.5|169
1698040800000|2023-10-23 06:00:00|135226.5|135126.5|135211|135111|135239|135139|135178.5|135078.5|229
1698041100000|2023-10-23 06:05:00|135210.5|135110.5|135204|135104|135220.5|135120.5|135149|135049|164
1698041400000|2023-10-23 06:10:00|135202|135102|135201.5|135101.5|135213|135113|135188|135088|155
1698041700000|2023-10-23 06:15:00|135202|135102|135244|135144|135262|135162|135193|135093|182
1698042000000|2023-10-23 06:20:00|135243.5|135143.5|135221|135121|135243.5|135143.5|135215.5|135115.5|149
1698042300000|2023-10-23 06:25:00|135222|135122|135194.5|135094.5|135254|135154|135169.5|135069.5|221
1698042600000|2023-10-23 06:30:00|135182.5|135082.5|135134|135034|135182.5|135082.5|135133|135033|70
1698042900000|2023-10-23 06:35:00|135133.5|135033.5|135140|135040|135141.5|135041.5|135122|135022|43
1698043200000|2023-10-23 06:40:00|135139|135039|135139.5|135039.5|135139.5|135039.5|135123|135023|35
1698043500000|2023-10-23 06:45:00|135140|135040|135118|135018|135145.5|135045.5|135111.5|135011.5|47
1698043800000|2023-10-23 06:50:00|135117|135017|135084|134984|135123.5|135023.5|135074.5|134974.5|111
1698044100000|2023-10-23 06:55:00|135084.5|134984.5|135116|135016|135117.5|135017.5|135074.5|134974.5|82
1698044400000|2023-10-23 07:00:00|135116.5|135016.5|135092.5|134992.5|135124|135024|135092|134992|51
1698044700000|2023-10-23 07:05:00|135082.5|134982.5|135156|135056|135178.5|135078.5|135081.5|134981.5|130
1698045000000|2023-10-23 07:10:00|135155|135055|135118|135018|135200|135086|135118|134993|98
1698045300000|2023-10-23 07:15:00|135118.5|135018.5|135120.5|135020.5|135128|135028|135116.5|135016.5|32
1698045600000|2023-10-23 07:20:00|135121|135021|135042.5|134942.5|135121|135021|135034.5|134934.5|89
1698045900000|2023-10-23 07:25:00|135043|134943|135004|134904|135045.5|134945.5|134979.5|134879.5|95
1698046200000|2023-10-23 07:30:00|135007|134907|134998|134898|135024|134907|134977.5|134816|113
1698046500000|2023-10-23 07:35:00|134998.5|134898.5|134992.5|134892.5|134998.5|134898.5|134990.5|134890.5|30
1698046800000|2023-10-23 07:40:00|134992|134892|135021|134921|135021|134921|134992|134892|42
1698047100000|2023-10-23 07:45:00|135021.5|134921.5|135041|134841|135045|134921.5|134991.5|134841|64
1698047400000|2023-10-23 07:50:00|135039.5|134839.5|135043|134943|135063.5|134957.5|135014.5|134838.5|70
1698047700000|2023-10-23 07:55:00|135045.5|134945.5|134936|134836|135099|134950|134930|134830|146
1698048000000|2023-10-23 08:00:00|134934|134834|134933|134833|135008.5|134842|134927|134785|110
1698048300000|2023-10-23 08:05:00|134932.5|134832.5|134850|134750|134939.5|134839.5|134846|134746|79
1698048600000|2023-10-23 08:10:00|134850.5|134750.5|134843.5|134743.5|134869|134769|134843|134743|45
1698048900000|2023-10-23 08:15:00|134849|134749|134845.5|134745.5|134854.5|134754.5|134841.5|134741.5|42
1698049200000|2023-10-23 08:20:00|134843.5|134743.5|134922|134722|134935|134794.5|134840|134722|140
1698049500000|2023-10-23 08:25:00|134921|134721|134913.5|134813.5|134974|134832.5|134913.5|134718|125
1698049800000|2023-10-23 08:30:00|134912|134812|135005.5|134905.5|135005.5|134905.5|134912|134740|109
1698050100000|2023-10-23 08:35:00|135004.5|134904.5|134996|134896|135015.5|134915.5|134994|134894|54
1698050400000|2023-10-23 08:40:00|134995.5|134895.5|135004.5|134904.5|135019|134919|134993|134893|52
1698050700000|2023-10-23 08:45:00|135003.5|134903.5|134996|134896|135009.5|134909.5|134996|134896|30
1698051000000|2023-10-23 08:50:00|134996.5|134896.5|135008.5|134908.5|135008.5|134908.5|134996.5|134896.5|36
1698051300000|2023-10-23 08:55:00|135008|134908|135022.5|134922.5|135022.5|134922.5|134994|134894|57
1698051600000|2023-10-23 09:00:00|135023.5|134923.5|135001.5|134901.5|135030.5|134930.5|134998.5|134898.5|57
1698051900000|2023-10-23 09:05:00|135001|134901|135017|134917|135017|134917|135000|134900|75
1698052200000|2023-10-23 09:10:00|135016.5|134916.5|135183|134983|135184.5|134984.5|135016|134867|99
1698052500000|2023-10-23 09:15:00|135183.5|134983.5|135074.5|134974.5|135183.5|134983.5|135062|134913.5|84
1698052800000|2023-10-23 09:20:00|135074|134974|135120.5|134920.5|135126.5|134984|135073|134918|47
1698053100000|2023-10-23 09:25:00|135121|134921|135102.5|134902.5|135121|134976|135046|134895|61
1698053400000|2023-10-23 09:30:00|135103|134903|135124|134924|135135.5|134935.5|135096.5|134896.5|95
1698053700000|2023-10-23 09:35:00|135123.5|134923.5|135104|135004|135157|135004.5|135104|134921|81
1698054000000|2023-10-23 09:40:00|135104.5|135004.5|135112.5|135012.5|135123.5|135023.5|135104.5|135004.5|61
1698054300000|2023-10-23 09:45:00|135113|135013|135190.5|134990.5|135190.5|135040|135112|134990.5|92
1698054600000|2023-10-23 09:50:00|135190|134990|135257.5|135057.5|135260|135060|135189|134989|141
1698054900000|2023-10-23 09:55:00|135258|135058|135271|135071|135287|135087|135240.5|135040.5|122
1698055200000|2023-10-23 10:00:00|135269.5|135069.5|135312|135112|135345|135145|135267|135067|147
1698055500000|2023-10-23 10:05:00|135311.5|135111.5|135255|135155|135311.5|135155|135252|135100|38
1698055800000|2023-10-23 10:10:00|135254.5|135154.5|135245.5|135045.5|135254.5|135154.5|135168.5|135016|105
1698056100000|2023-10-23 10:15:00|135245|135045|135245|135045|135245|135045|135201.5|135001.5|123
1698056400000|2023-10-23 10:20:00|135244.5|135044.5|135275|135075|135275.5|135075.5|135244|135044|88
1698056700000|2023-10-23 10:25:00|135274.5|135074.5|135226|135026|135274.5|135074.5|135222.5|135022.5|74
1698057000000|2023-10-23 10:30:00|135231.5|135031.5|135232.5|135032.5|135244.5|135044.5|135224.5|135024.5|76
1698057300000|2023-10-23 10:35:00|135231.5|135031.5|135207.5|135007.5|135233.5|135033.5|135200|135000|95
1698057600000|2023-10-23 10:40:00|135206|135006|135187|134987|135208.5|135008.5|135185|134985|96
1698057900000|2023-10-23 10:45:00|135187.5|134987.5|135196.5|134996.5|135206.5|135006.5|135173.5|134973.5|139
1698058200000|2023-10-23 10:50:00|135197.5|134997.5|135191.5|134991.5|135199.5|134999.5|135189.5|134989.5|39
1698058500000|2023-10-23 10:55:00|135192.5|134992.5|135197.5|134997.5|135198.5|134998.5|135187|134987|82
1698058800000|2023-10-23 11:00:00|135196.5|134996.5|135171|134971|135196.5|134996.5|135170.5|134970.5|81
1698059100000|2023-10-23 11:05:00|135170.5|134970.5|135172.5|134972.5|135175|134975|135164|134964|54
1698059400000|2023-10-23 11:10:00|135175.5|134975.5|135187.5|134987.5|135189|134989|135175.5|134975.5|26
1698059700000|2023-10-23 11:15:00|135188|134988|135187|134987|135188.5|134988.5|135185|134985|42
1698060000000|2023-10-23 11:20:00|135186|134986|135114.5|134914.5|135187.5|134987.5|135088.5|134888.5|85
1698060300000|2023-10-23 11:25:00|135115|134915|135099|134899|135118|134918|135099|134899|62
1698060600000|2023-10-23 11:30:00|135100|134900|135128.5|134928.5|135134|134934|135100|134900|65
1698060900000|2023-10-23 11:35:00|135129|134929|135119.5|134919.5|135130|134930|135109|134909|46
1698061200000|2023-10-23 11:40:00|135120|134920|135061|134861|135120.5|134920.5|135050.5|134850.5|103
1698061500000|2023-10-23 11:45:00|135060.5|134860.5|135105|134905|135105|134905|135054|134854|72
1698061800000|2023-10-23 11:50:00|135104.5|134904.5|135038|134838|135105.5|134905.5|135038|134838|104
1698062100000|2023-10-23 11:55:00|135037.5|134837.5|135068.5|134868.5|135068.5|134868.5|135029.5|134829.5|94
1698062400000|2023-10-23 12:00:00|135068|134868|135022|134922|135071|134924|135016.5|134866|55
1698062700000|2023-10-23 12:05:00|135021|134921|135086.5|134986.5|135089|134989|135016|134916|116
1698063000000|2023-10-23 12:10:00|135089|134989|135142|134942|135150.5|135013|135089|134935|54
1698063300000|2023-10-23 12:15:00|135141.5|134941.5|135079.5|134979.5|135142|134993.5|135078.5|134934|45
1698063600000|2023-10-23 12:20:00|135079|134979|135056|134956|135079|134979|135056|134956|45
1698063900000|2023-10-23 12:25:00|135054.5|134954.5|135067.5|134867.5|135103.5|134974.5|135008.5|134865|134
1698064200000|2023-10-23 12:30:00|135067|134867|135074|134874|135076|134876|135067|134867|68
1698064500000|2023-10-23 12:35:00|135073.5|134873.5|135010|134910|135073.5|134914.5|135008|134827|97
1698064800000|2023-10-23 12:40:00|135011.5|134911.5|135050|134850|135061|134915.5|134999|134833.5|62
1698065100000|2023-10-23 12:45:00|135050.5|134850.5|135016|134916|135064.5|134916|135015.5|134849.5|34
1698065400000|2023-10-23 12:50:00|135015.5|134915.5|135069.5|134869.5|135075|134920|135012|134864|81
1698065700000|2023-10-23 12:55:00|135071.5|134871.5|135080|134880|135080|134880|135071.5|134871.5|120
1698066000000|2023-10-23 13:00:00|135081|134881|135075.5|134875.5|135083|134883|135052|134852|53
1698066300000|2023-10-23 13:05:00|135074|134874|135016|134916|135074|134924|135015|134863|43
1698066600000|2023-10-23 13:10:00|135016.5|134916.5|135033|134933|135041.5|134941.5|135016.5|134916.5|50
1698066900000|2023-10-23 13:15:00|135031.5|134931.5|135030.5|134930.5|135033.5|134933.5|135020.5|134920.5|81
1698067200000|2023-10-23 13:20:00|135031|134931|135037.5|134937.5|135048|134948|135027|134927|24
1698067500000|2023-10-23 13:25:00|135038.5|134938.5|135087.5|134887.5|135089.5|134969.5|135038.5|134883|45
1698067800000|2023-10-23 13:30:00|135088|134888|135095.5|134895.5|135095.5|134895.5|135087|134887|38
1698068100000|2023-10-23 13:35:00|135096.5|134896.5|135111.5|134911.5|135131.5|134973|135050|134895.5|157
1698068400000|2023-10-23 13:40:00|135112|134912|135289|135089|135289.5|135089.5|135081.5|134912|189
1698068700000|2023-10-23 13:45:00|135289.5|135089.5|135188.5|134988.5|135289.5|135089.5|135188.5|134988.5|131
1698069000000|2023-10-23 13:50:00|135188|134988|135096.5|134896.5|135195|134995|135096|134896|129
1698069300000|2023-10-23 13:55:00|135097|134897|135056|134856|135100|134900|135056|134856|65
1698069600000|2023-10-23 14:00:00|135056.5|134856.5|134916.5|134716.5|135056.5|134856.5|134916|134716|135
1698069900000|2023-10-23 14:05:00|134917.5|134717.5|134920|134720|134924.5|134724.5|134915.5|134715.5|59
1698070200000|2023-10-23 14:10:00|134919|134719|134920.5|134720.5|134920.5|134720.5|134901|134701|91
1698070500000|2023-10-23 14:15:00|134921|134721|134832|134632|134921|134736|134819|134619|147
1698070800000|2023-10-23 14:20:00|134831|134631|134740|134540|134832.5|134666.5|134708|134539.5|122
1698071100000|2023-10-23 14:25:00|134739.5|134539.5|134724|134624|134773|134624.5|134710.5|134510.5|173
1698071400000|2023-10-23 14:30:00|134725|134625|134824.5|134724.5|134892.5|134724.5|134725|134625|98
1698071700000|2023-10-23 14:35:00|134824|134724|134800|134600|134835|134735|134758|134595.5|74
1698072000000|2023-10-23 14:40:00|134802|134602|134761|134661|134812|134661.5|134758.5|134602|61
1698072300000|2023-10-23 14:45:00|134761.5|134661.5|134830.5|134630.5|134853|134672.5|134761.5|134614|188
1698072600000|2023-10-23 14:50:00|134829.5|134629.5|134819.5|134619.5|134835.5|134635.5|134819.5|134619.5|72
1698072900000|2023-10-23 14:55:00|134820|134620|134733|134633|134820.5|134658|134732|134591.5|62
1698073200000|2023-10-23 15:00:00|134733.5|134633.5|134715|134515|134735|134635|134673.5|134515|96
1698073500000|2023-10-23 15:05:00|134716.5|134516.5|134699|134499|134722|134522|134699|134499|94
1698073800000|2023-10-23 15:10:00|134698.5|134498.5|134650.5|134450.5|134699|134548.5|134624.5|134449.5|96
1698074100000|2023-10-23 15:15:00|134650|134450|134629|134429|134654.5|134454.5|134629|134429|62
1698074400000|2023-10-23 15:20:00|134628.5|134428.5|134523.5|134323.5|134628.5|134428.5|134498|134298|141
1698074700000|2023-10-23 15:25:00|134515|134315|134413|134213|134515|134315|134412.5|134212.5|174
1698075000000|2023-10-23 15:30:00|134414|134214|134385|134185|134416.5|134242.5|134317|134119.5|161
1698075300000|2023-10-23 15:35:00|134384.5|134184.5|134473|134273|134474|134274|134343|134143|179
1698075600000|2023-10-23 15:40:00|134489.5|134289.5|134394.5|134294.5|134515|134315|134390.5|134209|169
1698075900000|2023-10-23 15:45:00|134395|134295|134394|134294|134403|134303|134391|134291|64
1698076200000|2023-10-23 15:50:00|134395|134295|134375|134275|134405.5|134305.5|134368.5|134268.5|36
1698076500000|2023-10-23 15:55:00|134375.5|134275.5|134338|134238|134443|134312.5|134336.5|134236.5|77
1698076800000|2023-10-23 16:00:00|134337.5|134237.5|134418|134218|134444|134276|134337.5|134217|44
1698077100000|2023-10-23 16:05:00|134411.5|134211.5|134363.5|134163.5|134413|134213|134362|134162|65
1698077400000|2023-10-23 16:10:00|134364|134164|134323|134223|134364|134238.5|134313.5|134163|26
1698077700000|2023-10-23 16:15:00|134323.5|134223.5|134360.5|134260.5|134417.5|134272.5|134323.5|134172.5|69
1698078000000|2023-10-23 16:20:00|134360|134260|134368.5|134168.5|134410|134262|134358.5|134167.5|52
1698078300000|2023-10-23 16:25:00|134369|134169|134318|134218|134369|134220|134318|134168.5|20
1698078600000|2023-10-23 16:30:00|134318.5|134218.5|134360.5|134160.5|134371.5|134230.5|134318.5|134158.5|68
1698078900000|2023-10-23 16:35:00|134360|134160|134367|134167|134395|134195|134347|134147|87
1698079200000|2023-10-23 16:40:00|134366.5|134166.5|134368.5|134168.5|134371|134171|134366|134166|20
1698079500000|2023-10-23 16:45:00|134369|134169|134349|134149|134369|134169|134339.5|134139.5|67
1698079800000|2023-10-23 16:50:00|134349.5|134149.5|134386.5|134186.5|134386.5|134186.5|134347.5|134147.5|44
1698080100000|2023-10-23 16:55:00|134385.5|134185.5|134341.5|134141.5|134385.5|134185.5|134333.5|134133.5|86
1698080400000|2023-10-23 17:00:00|134341|134141|134343.5|134143.5|134347.5|134147.5|134312|134112|103
1698080700000|2023-10-23 17:05:00|134343|134143|134332|134132|134344|134144|134331.5|134131.5|51
1698081000000|2023-10-23 17:10:00|134332.5|134132.5|134332.5|134132.5|134351|134151|134312|134112|80
1698081300000|2023-10-23 17:15:00|134332|134132|134354|134154|134354.5|134154.5|134324.5|134124.5|86
1698081600000|2023-10-23 17:20:00|134354.5|134154.5|134360|134160|134362|134162|134335.5|134135.5|58
1698081900000|2023-10-23 17:25:00|134360.5|134160.5|134360.5|134160.5|134362.5|134162.5|134357|134157|48
1698082200000|2023-10-23 17:30:00|134361|134161|134313|134213|134363|134213.5|134313|134160|29
1698082500000|2023-10-23 17:35:00|134312.5|134212.5|134339|134139|134341.5|134213|134309|134135.5|54
1698082800000|2023-10-23 17:40:00|134339.5|134139.5|134309|134109|134339.5|134139.5|134308.5|134108.5|83
1698083100000|2023-10-23 17:45:00|134310.5|134110.5|134299.5|134099.5|134310.5|134110.5|134296.5|134096.5|140
1698083400000|2023-10-23 17:50:00|134300|134100|134233|134033|134301|134101|134229|134029|140
1698083700000|2023-10-23 17:55:00|134233.5|134033.5|134297.5|134097.5|134300|134100|134230|134030|94
1698084000000|2023-10-23 18:00:00|134297|134097|134291.5|134091.5|134299|134099|134288|134088|114
1698084300000|2023-10-23 18:05:00|134290|134090|134283|134083|134292|134092|134281|134081|45
1698084600000|2023-10-23 18:10:00|134282|134082|134260.5|134060.5|134282.5|134082.5|134260.5|134060.5|48
1698084900000|2023-10-23 18:15:00|134259.5|134059.5|134306|134106|134308|134108|134258|134058|75
1698085200000|2023-10-23 18:20:00|134310|134110|134311.5|134111.5|134335|134135|134306.5|134106.5|45
1698085500000|2023-10-23 18:25:00|134311|134111|134298|134098|134311|134111|134297.5|134097.5|44
1698085800000|2023-10-23 18:30:00|134297.5|134097.5|134312|134112|134312.5|134112.5|134296|134096|32
1698086100000|2023-10-23 18:35:00|134310|134110|134229|134029|134312|134112|134228|134028|92
1698086400000|2023-10-23 18:40:00|134228.5|134028.5|134229|134029|134237.5|134037.5|134226|134026|44
1698086700000|2023-10-23 18:45:00|134229.5|134029.5|134223|134023|134231|134031|134221.5|134021.5|11
1698087000000|2023-10-23 18:50:00|134222.5|134022.5|134188.5|134088.5|134238|134090|134182.5|134022.5|59
1698087300000|2023-10-23 18:55:00|134189|134089|134193|134093|134194.5|134094.5|134189|134089|40
1698087600000|2023-10-23 19:00:00|134187|134087|134225.5|134025.5|134226|134087|134169|134025.5|38
1698087900000|2023-10-23 19:05:00|134226|134026|134237.5|134037.5|134238|134038|134226|134026|24
1698088200000|2023-10-23 19:10:00|134238|134038|134247|134047|134247.5|134047.5|134231|134031|56
1698088500000|2023-10-23 19:15:00|134247.5|134047.5|134218|134118|134269.5|134118.5|134218|134047|29
1698088800000|2023-10-23 19:20:00|134217.5|134117.5|134298.5|134198.5|134347|134205|134217|134117|50
1698089100000|2023-10-23 19:25:00|134299.5|134199.5|134372.5|134172.5|134372.5|134201|134299.5|134149.5|35
1698089400000|2023-10-23 19:30:00|134372|134172|134391|134191|134398.5|134198.5|134367|134167|64
1698089700000|2023-10-23 19:35:00|134390|134190|134388|134188|134396|134196|134384|134184|41
1698090000000|2023-10-23 19:40:00|134387.5|134187.5|134386|134186|134394.5|134194.5|134378.5|134178.5|52
1698090300000|2023-10-23 19:45:00|134387|134187|134336.5|134136.5|134391|134191|134321.5|134121.5|46
1698090600000|2023-10-23 19:50:00|134336|134136|134322|134122|134336.5|134136.5|134322|134122|33
1698090900000|2023-10-23 19:55:00|134322.5|134122.5|134348.5|134148.5|134349.5|134149.5|134315.5|134115.5|48
1698105600000|2023-10-24 00:00:00|134184|133984|134295|134195|134333.5|134210.5|134184|133984|529
1698105900000|2023-10-24 00:05:00|134293.5|134193.5|134373.5|134273.5|134382.5|134282.5|134247.5|134147.5|498
1698106200000|2023-10-24 00:10:00|134372.5|134272.5|134334.5|134234.5|134390.5|134290.5|134325.5|134225.5|386
1698106500000|2023-10-24 00:15:00|134335|134235|134408|134308|134452.5|134352.5|134335|134235|426
1698106800000|2023-10-24 00:20:00|134405.5|134305.5|134274|134174|134428|134328|134260|134160|471
1698107100000|2023-10-24 00:25:00|134262.5|134162.5|134257.5|134157.5|134285.5|134185.5|134176.5|134076.5|462
1698107400000|2023-10-24 00:30:00|134258.5|134158.5|134246|134146|134278|134178|134222|134122|364
1698107700000|2023-10-24 00:35:00|134247|134147|134311|134211|134322|134222|134239|134139|306
1698108000000|2023-10-24 00:40:00|134310.5|134210.5|134355|134255|134374.5|134274.5|134309.5|134209.5|323
1698108300000|2023-10-24 00:45:00|134355.5|134255.5|134371.5|134271.5|134381.5|134281.5|134335.5|134235.5|243
1698108600000|2023-10-24 00:50:00|134370|134270|134389|134289|134430.5|134330.5|134369|134269|267
1698108900000|2023-10-24 00:55:00|134391|134291|134345.5|134245.5|134393|134293|134324|134224|329
1698109200000|2023-10-24 01:00:00|134342|134242|134118.5|134018.5|134356.5|134256.5|134112.5|134012.5|516
1698109500000|2023-10-24 01:05:00|134115.5|134015.5|134214|134114|134214|134114|134083|133983|480
1698109800000|2023-10-24 01:10:00|134204.5|134104.5|134133.5|134033.5|134214|134114|134053.5|133953.5|466
1698110100000|2023-10-24 01:15:00|134131.5|134031.5|134135.5|134035.5|134185|134085|134101|134001|453
1698110400000|2023-10-24 01:20:00|134136|134036|134261.5|134161.5|134268.5|134168.5|134135.5|134035.5|380
1698110700000|2023-10-24 01:25:00|134261|134161|134238|134138|134283|134183|134219|134119|336
1698111000000|2023-10-24 01:30:00|134236|134136|134340|134240|134377|134277|134209.5|134109.5|515
1698111300000|2023-10-24 01:35:00|134341|134241|134403.5|134303.5|134457.5|134357.5|134327|134227|477
1698111600000|2023-10-24 01:40:00|134403|134303|134374|134274|134412|134312|134344|134244|399
1698111900000|2023-10-24 01:45:00|134373.5|134273.5|134388.5|134288.5|134411|134311|134373.5|134273.5|272
1698112200000|2023-10-24 01:50:00|134388|134288|134423.5|134323.5|134445|134345|134366.5|134266.5|288
1698112500000|2023-10-24 01:55:00|134422|134322|134404.5|134304.5|134454|134354|134396.5|134296.5|266
1698112800000|2023-10-24 02:00:00|134404|134304|134380.5|134280.5|134424|134324|134360|134260|225
1698113100000|2023-10-24 02:05:00|134375.5|134275.5|134409|134309|134416.5|134316.5|134370.5|134270.5|294
1698113400000|2023-10-24 02:10:00|134403|134303|134337.5|134237.5|134426|134326|134325|134225|389
1698113700000|2023-10-24 02:15:00|134336|134236|134174.5|134074.5|134347.5|134247.5|134167.5|134067.5|472
1698114000000|2023-10-24 02:20:00|134174|134074|134237.5|134137.5|134246|134146|134143|134043|472
1698114300000|2023-10-24 02:25:00|134244.5|134144.5|134238.5|134138.5|134255|134155|134219.5|134119.5|316
1698114600000|2023-10-24 02:30:00|134238|134138|134218|134118|134238|134138|134199.5|134099.5|205
1698114900000|2023-10-24 02:35:00|134218.5|134118.5|134241|134141|134255|134155|134214.5|134114.5|224
1698115200000|2023-10-24 02:40:00|134240|134140|134049.5|133949.5|134240|134140|134039|133939|445
1698115500000|2023-10-24 02:45:00|134050|133950|134048|133948|134098.5|133998.5|134000|133900|328
1698115800000|2023-10-24 02:50:00|134046|133946|134086|133986|134098|133998|134030|133930|239
1698116100000|2023-10-24 02:55:00|134087|133987|134116.5|134016.5|134139.5|134039.5|134087|133987|172
1698116400000|2023-10-24 03:00:00|134116|134016|134106|134006|134121.5|134021.5|134042|133942|257
1698116700000|2023-10-24 03:05:00|134106.5|134006.5|134181.5|134081.5|134195.5|134095.5|134098.5|133998.5|197
1698117000000|2023-10-24 03:10:00|134174.5|134074.5|134154|134054|134183.5|134083.5|134116|134016|207
1698117300000|2023-10-24 03:15:00|134150.5|134050.5|134133.5|134033.5|134154.5|134054.5|134120.5|134020.5|175
1698117600000|2023-10-24 03:20:00|134133|134033|134070.5|133970.5|134146|134046|134048|133948|218
1698117900000|2023-10-24 03:25:00|134071|133971|134121.5|134021.5|134153|134053|134040.5|133940.5|326
1698118200000|2023-10-24 03:30:00|134122|134022|134136.5|134036.5|134145|134045|134097.5|133997.5|195
1698118500000|2023-10-24 03:35:00|134135.5|134035.5|134109.5|134009.5|134135.5|134035.5|134101|134001|115
1698118800000|2023-10-24 03:40:00|134110|134010|134101|134001|134133|134033|134087|133987|139
1698119100000|2023-10-24 03:45:00|134102|134002|134149.5|134049.5|134152|134052|134102|134002|234
1698119400000|2023-10-24 03:50:00|134151|134051|134146|134046|134188|134088|134136|134036|128
1698119700000|2023-10-24 03:55:00|134146.5|134046.5|134153.5|134053.5|134168.5|134068.5|134136|134036|119
1698120000000|2023-10-24 04:00:00|134153|134053|134163.5|134063.5|134164|134064|134118|134018|197
1698120300000|2023-10-24 04:05:00|134164|134064|134185|134085|134187|134087|134157.5|134057.5|134
1698120600000|2023-10-24 04:10:00|134184|134084|134202.5|134102.5|134211|134111|134172|134072|212
1698120900000|2023-10-24 04:15:00|134202|134102|134183.5|134083.5|134218.5|134118.5|134180|134080|163
1698121200000|2023-10-24 04:20:00|134183|134083|134147.5|134047.5|134183|134083|134122|134022|214
1698121500000|2023-10-24 04:25:00|134149|134049|134161.5|134061.5|134171|134071|134149|134049|154
1698121800000|2023-10-24 04:30:00|134162|134062|134189|134089|134210.5|134110.5|134162|134062|174
1698122100000|2023-10-24 04:35:00|134191|134091|134239|134139|134249|134149|134191|134091|127
1698122400000|2023-10-24 04:40:00|134236|134136|134201|134101|134236|134136|134171.5|134071.5|188
1698122700000|2023-10-24 04:45:00|134200|134100|134190.5|134090.5|134201.5|134101.5|134174.5|134074.5|166
1698123000000|2023-10-24 04:50:00|134189|134089|134195.5|134095.5|134200.5|134100.5|134184.5|134084.5|104
1698123300000|2023-10-24 04:55:00|134190.5|134090.5|134133.5|134033.5|134202.5|134102.5|134124|134024|128
1698123600000|2023-10-24 05:00:00|134131.5|134031.5|134128|134028|134142.5|134042.5|134101|134001|305
1698123900000|2023-10-24 05:05:00|134129|134029|134138|134038|134168|134068|134117|134017|197
1698124200000|2023-10-24 05:10:00|134138.5|134038.5|134136.5|134036.5|134153|134053|134120|134020|200
1698124500000|2023-10-24 05:15:00|134137|134037|134138|134038|134147.5|134047.5|134126|134026|135
1698124800000|2023-10-24 05:20:00|134139.5|134039.5|134179|134079|134185.5|134085.5|134118.5|134018.5|175
1698125100000|2023-10-24 05:25:00|134179.5|134079.5|134130|134030|134196|134096|134087.5|133987.5|258
1698125400000|2023-10-24 05:30:00|134128.5|134028.5|134160|134060|134161|134061|134120.5|134020.5|163
1698125700000|2023-10-24 05:35:00|134159.5|134059.5|134154|134054|134163|134063|134136.5|134036.5|144
1698126000000|2023-10-24 05:40:00|134152.5|134052.5|134152.5|134052.5|134173|134073|134145|134045|115
1698126300000|2023-10-24 05:45:00|134152|134052|134151.5|134051.5|134165|134065|134128|134028|160
1698126600000|2023-10-24 05:50:00|134151|134051|134097|133997|134161.5|134061.5|134060.5|133960.5|203
1698126900000|2023-10-24 05:55:00|134098.5|133998.5|134091|133991|134123.5|134023.5|134078|133978|220
1698127200000|2023-10-24 06:00:00|134092|133992|134056.5|133956.5|134115|134015|134040|133940|330
1698127500000|2023-10-24 06:05:00|134054|133954|134088.5|133988.5|134097|133997|134046|133946|190
1698127800000|2023-10-24 06:10:00|134082.5|133982.5|134094.5|133994.5|134095.5|133995.5|134061|133961|165
1698128100000|2023-10-24 06:15:00|134093.5|133993.5|134126.5|134026.5|134161.5|134061.5|134093.5|133993.5|236
1698128400000|2023-10-24 06:20:00|134127|134027|134090.5|133990.5|134129|134029|134076.5|133976.5|244
1698128700000|2023-10-24 06:25:00|134091|133991|134129|134029|134141|134041|134088.5|133988.5|372
1698129000000|2023-10-24 06:30:00|134130|134030|134143|134043|134148.5|134048.5|134114|134014|114
1698129300000|2023-10-24 06:35:00|134144.5|134044.5|134180|134080|134273|134107.5|134138|133986.5|154
1698129600000|2023-10-24 06:40:00|134179.5|134079.5|134143.5|134043.5|134211|134086.5|134142|134010|67
1698129900000|2023-10-24 06:45:00|134143|134043|134140.5|134040.5|134143|134043|134140|134040|11
1698130200000|2023-10-24 06:50:00|134139.5|134039.5|134095.5|133895.5|134143|134042|134073.5|133895.5|94
1698130500000|2023-10-24 06:55:00|134096.5|133896.5|134070.5|133870.5|134107|133907|134064.5|133864.5|208
1698130800000|2023-10-24 07:00:00|134070|133870|134013|133913|134070|133958|134011.5|133856|152
1698131100000|2023-10-24 07:05:00|134013.5|133913.5|133878|133778|134015.5|133915.5|133871.5|133771.5|137
1698131400000|2023-10-24 07:10:00|133878.5|133778.5|133979.5|133879.5|133979.5|133879.5|133866|133766|132
1698131700000|2023-10-24 07:15:00|133974.5|133874.5|133910.5|133810.5|134033|133933|133909.5|133809.5|125
1698132000000|2023-10-24 07:20:00|133911|133811|133963|133863|133968.5|133868.5|133911|133811|114
1698132300000|2023-10-24 07:25:00|133962.5|133862.5|133983|133883|134015|133883.5|133960|133806|116
1698132600000|2023-10-24 07:30:00|133984.5|133884.5|133967|133867|133988.5|133888.5|133957.5|133857.5|109
1698132900000|2023-10-24 07:35:00|133967.5|133867.5|133939.5|133839.5|133969.5|133869.5|133939.5|133839.5|60
1698133200000|2023-10-24 07:40:00|133941|133841|134032|133932|134076|133976|133937|133837|124
1698133500000|2023-10-24 07:45:00|134031|133931|134042|133942|134099.5|133984|134031|133892|159
1698133800000|2023-10-24 07:50:00|134042.5|133942.5|134026|133926|134043.5|133943.5|134006|133906|91
1698134100000|2023-10-24 07:55:00|134026.5|133926.5|133959|133859|134026.5|133926.5|133943.5|133843.5|90
1698134400000|2023-10-24 08:00:00|133960|133860|134009.5|133909.5|134059.5|133911|133959.5|133851.5|113
1698134700000|2023-10-24 08:05:00|134010|133910|133995|133895|134041|133941|133995|133895|108
1698135000000|2023-10-24 08:10:00|133996|133896|134080|133980|134084.5|133984.5|133995.5|133895.5|85
1698135300000|2023-10-24 08:15:00|134081|133981|134094.5|133994.5|134105.5|134005.5|134080|133980|53
1698135600000|2023-10-24 08:20:00|134095|133995|134098|133998|134119|134019|134075.5|133975.5|75
1698135900000|2023-10-24 08:25:00|134098.5|133998.5|134066.5|133966.5|134098.5|133998.5|134061.5|133961.5|41
1698136200000|2023-10-24 08:30:00|134063.5|133963.5|134070|133970|134084|133984|134057.5|133957.5|53
1698136500000|2023-10-24 08:35:00|134069|133969|134091|133991|134093.5|133993.5|134050.5|133950.5|121
1698136800000|2023-10-24 08:40:00|134091.5|133991.5|134079|133979|134095|133995|134079|133979|70
1698137100000|2023-10-24 08:45:00|134078.5|133978.5|134061|133961|134093.5|133993.5|134061|133961|44
1698137400000|2023-10-24 08:50:00|134061.5|133961.5|134091.5|133891.5|134102.5|133961.5|134043|133876.5|139
1698137700000|2023-10-24 08:55:00|134091|133891|134068|133968|134127.5|133992|134060|133889.5|98
1698138000000|2023-10-24 09:00:00|134068.5|133968.5|134090.5|133990.5|134093.5|133993.5|134068.5|133968.5|54
1698138300000|2023-10-24 09:05:00|134091|133991|134155|134055|134165|134065|134089|133989|87
1698138600000|2023-10-24 09:10:00|134152.5|134052.5|134128|134028|134190.5|134052.5|134117.5|133978|71
1698138900000|2023-10-24 09:15:00|134127.5|134027.5|134135|134035|134135|134035|134121.5|134021.5|58
1698139200000|2023-10-24 09:20:00|134134.5|134034.5|134119.5|134019.5|134134.5|134034.5|134118.5|134018.5|34
1698139500000|2023-10-24 09:25:00|134120|134020|134117.5|134017.5|134121|134021|134113|134013|16
1698139800000|2023-10-24 09:30:00|134117|134017|134153.5|134053.5|134154|134054|134116|134016|50
1698140100000|2023-10-24 09:35:00|134153|134053|134210.5|134110.5|134211|134111|134147.5|134047.5|67
1698140400000|2023-10-24 09:40:00|134211|134111|134197.5|134097.5|134258.5|134111.5|134195.5|134045.5|41
1698140700000|2023-10-24 09:45:00|134198.5|134098.5|134176|134076|134205|134105|134175|134075|56
1698141000000|2023-10-24 09:50:00|134176.5|134076.5|134270|134070|134272.5|134076.5|134171.5|134021.5|125
1698141300000|2023-10-24 09:55:00|134271|134071|134251.5|134151.5|134280|134154|134218|134071|62
1698141600000|2023-10-24 10:00:00|134252|134152|134312|134112|134312|134153.5|134246.5|134102.5|36
1698141900000|2023-10-24 10:05:00|134312.5|134112.5|134257|134157|134312.5|134157|134254.5|134105|15
1698142200000|2023-10-24 10:10:00|134256|134156|134258.5|134158.5|134268|134168|134255.5|134155.5|21
1698142500000|2023-10-24 10:15:00|134257.5|134157.5|134278.5|134178.5|134279.5|134179.5|134257.5|134157.5|38
1698142800000|2023-10-24 10:20:00|134279|134179|134302.5|134202.5|134302.5|134202.5|134278|134178|35
1698143100000|2023-10-24 10:25:00|134293.5|134193.5|134340.5|134140.5|134354.5|134210|134281.5|134136|42
1698143400000|2023-10-24 10:30:00|134339.5|134139.5|134335|134135|134343|134143|134335|134135|28
1698143700000|2023-10-24 10:35:00|134335.5|134135.5|134332.5|134132.5|134338|134138|134332.5|134132.5|26
1698144000000|2023-10-24 10:40:00|134333|134133|134282.5|134182.5|134335|134184|134282.5|134128|22
1698144300000|2023-10-24 10:45:00|134282|134182|134296|134196|134298.5|134198.5|134281|134181|37
1698144600000|2023-10-24 10:50:00|134295.5|134195.5|134322.5|134222.5|134327.5|134227.5|134292|134192|89
1698144900000|2023-10-24 10:55:00|134321.5|134221.5|134320.5|134220.5|134322.5|134222.5|134317|134217|61
1698145200000|2023-10-24 11:00:00|134324.5|134224.5|134324.5|134224.5|134324.5|134224.5|134322.5|134222.5|8
1698145500000|2023-10-24 11:05:00|134324|134224|134324|134224|134324|134224|134320.5|134220.5|14
1698145800000|2023-10-24 11:10:00|134324.5|134224.5|134340|134240|134345|134245|134322|134222|22
1698146100000|2023-10-24 11:15:00|134339.5|134239.5|134321.5|134221.5|134380.5|134239.5|134316.5|134162.5|17
1698146400000|2023-10-24 11:20:00|134322.5|134222.5|134322.5|134122.5|134350.5|134223|134289|134122.5|81
1698146700000|2023-10-24 11:25:00|134323|134123|134284.5|134084.5|134323.5|134123.5|134271.5|134071.5|108
1698147000000|2023-10-24 11:30:00|134284|134084|134268.5|134068.5|134286.5|134086.5|134237|134037|64
1698147300000|2023-10-24 11:35:00|134268|134068|134252.5|134052.5|134287|134087|134158.5|133958.5|124
1698147600000|2023-10-24 11:40:00|134254|134054|134257|134057|134272|134072|134248.5|134048.5|93
1698147900000|2023-10-24 11:45:00|134257.5|134057.5|134211.5|134011.5|134272|134072|134204.5|134004.5|66
1698148200000|2023-10-24 11:50:00|134212|134012|134166.5|134066.5|134214|134067.5|134142|133992.5|74
1698148500000|2023-10-24 11:55:00|134167|134067|134253.5|134053.5|134259|134069.5|134162.5|134001.5|104
1698148800000|2023-10-24 12:00:00|134253|134053|134316|134116|134318.5|134118.5|134234.5|134034.5|177
1698149100000|2023-10-24 12:05:00|134316.5|134116.5|134265|134065|134316.5|134116.5|134255|134055|141
1698149400000|2023-10-24 12:10:00|134262|134062|134198.5|134098.5|134274|134112.5|134198|134038|158
1698149700000|2023-10-24 12:15:00|134199|134099|134212.5|134112.5|134219.5|134119.5|134196.5|134096.5|72
1698150000000|2023-10-24 12:20:00|134212|134112|134252.5|134052.5|134254.5|134138|134195.5|134052.5|145
1698150300000|2023-10-24 12:25:00|134253.5|134053.5|134274|134074|134274.5|134092|134183|134015|144
1698150600000|2023-10-24 12:30:00|134272.5|134072.5|134269|134069|134277|134077|134267|134067|52
1698150900000|2023-10-24 12:35:00|134267.5|134067.5|134233.5|134033.5|134268.5|134086|134178.5|134003|143
1698151200000|2023-10-24 12:40:00|134240|134040|134183.5|134083.5|134245.5|134092|134176|134031.5|144
1698151500000|2023-10-24 12:45:00|134182|134082|134263|134063|134263|134082.5|134171.5|134031.5|106
1698151800000|2023-10-24 12:50:00|134263.5|134063.5|134246.5|134146.5|134265.5|134148.5|134244|134063.5|32
1698152100000|2023-10-24 12:55:00|134247|134147|134344|134144|134351|134203.5|134240.5|134140.5|91
1698152400000|2023-10-24 13:00:00|134346|134146|134315.5|134115.5|134360|134160|134314.5|134114.5|102
1698152700000|2023-10-24 13:05:00|134314.5|134114.5|134267.5|134167.5|134315.5|134167.5|134259.5|134109|71
1698153000000|2023-10-24 13:10:00|134268|134168|134274|134174|134274.5|134174.5|134268|134168|15
1698153300000|2023-10-24 13:15:00|134274.5|134174.5|134270.5|134170.5|134280|134180|134270.5|134170.5|78
1698153600000|2023-10-24 13:20:00|134270|134170|134282.5|134182.5|134294.5|134194.5|134268.5|134168.5|121
1698153900000|2023-10-24 13:25:00|134283|134183|134386|134186|134406|134251|134283|134183|97
1698154200000|2023-10-24 13:30:00|134377|134177|134337|134237|134418|134237|134322|134122|191
1698154500000|2023-10-24 13:35:00|134336|134236|134326|134226|134375|134259|134284.5|134152.5|109
1698154800000|2023-10-24 13:40:00|134325.5|134225.5|134553|134193|134555.5|134260.5|134325.5|134190.5|99
1698155100000|2023-10-24 13:45:00|134553.5|134193.5|134531.5|134331.5|134604.5|134356.5|134443|134193.5|363
1698155400000|2023-10-24 13:50:00|134530.5|134330.5|134570.5|134370.5|134636.5|134483.5|134511|134329.5|233
1698155700000|2023-10-24 13:55:00|134570|134370|134401.5|134201.5|134570.5|134380|134311.5|133977.5|381
1698156000000|2023-10-24 14:00:00|134400.5|134200.5|134595.5|134395.5|134619.5|134419.5|134332.5|134132.5|412
1698156300000|2023-10-24 14:05:00|134595|134395|134409.5|134209.5|134595|134395|134405.5|134205.5|289
1698156600000|2023-10-24 14:10:00|134410|134210|134335|134235|134410.5|134235|134334.5|134182.5|106
1698156900000|2023-10-24 14:15:00|134334.5|134234.5|134363.5|134263.5|134363.5|134263.5|134301.5|134201.5|46
1698157200000|2023-10-24 14:20:00|134363|134263|134282|134182|134375|134275|134280.5|134159.5|142
1698157500000|2023-10-24 14:25:00|134283.5|134183.5|134231|134131|134285.5|134185.5|134222|134122|78
1698157800000|2023-10-24 14:30:00|134230.5|134130.5|134379.5|134179.5|134380.5|134180.5|134230.5|134069.5|124
1698158100000|2023-10-24 14:35:00|134378.5|134178.5|134425|134225|134451.5|134299|134345|134178.5|96
1698158400000|2023-10-24 14:40:00|134425.5|134225.5|134389.5|134289.5|134427|134299.5|134379|134225.5|74
1698158700000|2023-10-24 14:45:00|134391|134291|134392.5|134192.5|134621|134309|134383.5|134187|83
1698159000000|2023-10-24 14:50:00|134392|134192|134323|134223|134392|134228|134314.5|134174|84
1698159300000|2023-10-24 14:55:00|134324|134224|134391.5|134191.5|134396|134243.5|134324|134188|72
1698159600000|2023-10-24 15:00:00|134392|134192|134404|134204|134411|134211|134376|134176|130
1698159900000|2023-10-24 15:05:00|134406|134206|134394.5|134194.5|134409.5|134209.5|134389|134189|50
1698160200000|2023-10-24 15:10:00|134395|134195|134411.5|134211.5|134421.5|134221.5|134393|134193|65
1698160500000|2023-10-24 15:15:00|134410.5|134210.5|134415.5|134215.5|134416|134216|134393.5|134193.5|91
1698160800000|2023-10-24 15:20:00|134415|134215|134494.5|134394.5|134528|134398.5|134400.5|134208|98
1698161100000|2023-10-24 15:25:00|134494|134394|134581.5|134381.5|134581.5|134394|134435.5|134334|76
1698161400000|2023-10-24 15:30:00|134582|134382|134483|134383|134583.5|134389.5|134482.5|134333.5|97
1698161700000|2023-10-24 15:35:00|134482.5|134382.5|134487.5|134387.5|134488|134388|134478.5|134378.5|34
1698162000000|2023-10-24 15:40:00|134488|134388|134565.5|134365.5|134566|134420|134486|134363.5|61
1698162300000|2023-10-24 15:45:00|134565|134365|134483|134383|134566|134395.5|134481.5|134345|57
1698162600000|2023-10-24 15:50:00|134482.5|134382.5|134399.5|134199.5|134486|134382.5|134395|134195|114
1698162900000|2023-10-24 15:55:00|134400.5|134200.5|134418.5|134218.5|134418.5|134278|134369.5|134200.5|39
1698163200000|2023-10-24 16:00:00|134416.5|134216.5|134418|134218|134421|134221|134412.5|134212.5|97
1698163500000|2023-10-24 16:05:00|134417.5|134217.5|134427.5|134227.5|134430|134230|134412|134212|60
1698163800000|2023-10-24 16:10:00|134428|134228|134424|134224|134430|134230|134423.5|134223.5|66
1698164100000|2023-10-24 16:15:00|134425.5|134225.5|134390|134290|134448|134297.5|134384.5|134224|55
1698164400000|2023-10-24 16:20:00|134390.5|134290.5|134409|134309|134412.5|134312.5|134390|134290|27
1698164700000|2023-10-24 16:25:00|134409.5|134309.5|134504|134304|134535|134335|134406|134241.5|102
1698165000000|2023-10-24 16:30:00|134502|134302|134515|134315|134515|134315|134494|134294|154
1698165300000|2023-10-24 16:35:00|134514|134314|134552|134352|134552.5|134352.5|134513.5|134313.5|77
1698165600000|2023-10-24 16:40:00|134551.5|134351.5|134538|134338|134551.5|134351.5|134535.5|134335.5|34
1698165900000|2023-10-24 16:45:00|134538.5|134338.5|134524|134424|134572.5|134424|134520|134333.5|47
1698166200000|2023-10-24 16:50:00|134524.5|134424.5|134525|134425|134525|134425|134524.5|134424.5|4
1698166500000|2023-10-24 16:55:00|134525.5|134425.5|134533|134433|134534.5|134434.5|134509|134409|52
1698166800000|2023-10-24 17:00:00|134532.5|134432.5|134520.5|134420.5|134532.5|134432.5|134515.5|134415.5|35
1698167100000|2023-10-24 17:05:00|134520|134420|134525.5|134325.5|134533|134420|134448|134278|70
1698167400000|2023-10-24 17:10:00|134526|134326|134489|134389|134548.5|134396.5|134489|134326|44
1698167700000|2023-10-24 17:15:00|134490.5|134390.5|134503.5|134403.5|134504.5|134404.5|134490.5|134390.5|30
1698168000000|2023-10-24 17:20:00|134503|134403|134482|134382|134503|134403|134479|134379|30
1698168300000|2023-10-24 17:25:00|134482.5|134382.5|134482|134382|134485.5|134385.5|134477.5|134377.5|71
1698168600000|2023-10-24 17:30:00|134479.5|134379.5|134478|134378|134482.5|134382.5|134473.5|134373.5|71
1698168900000|2023-10-24 17:35:00|134479|134379|134457.5|134257.5|134522|134380|134454|134254|57
1698169200000|2023-10-24 17:40:00|134458|134258|134445|134245|134458|134258|134428.5|134228.5|82
1698169500000|2023-10-24 17:45:00|134444.5|134244.5|134447|134247|134450|134250|134440|134240|47
1698169800000|2023-10-24 17:50:00|134446|134246|134479.5|134279.5|134485|134306|134406|134239|58
1698170100000|2023-10-24 17:55:00|134430.5|134330.5|134490|134290|134491.5|134340.5|134430.5|134287.5|26
1698170400000|2023-10-24 18:00:00|134489|134289|134485|134285|134491.5|134291.5|134484.5|134284.5|16
1698170700000|2023-10-24 18:05:00|134484.5|134284.5|134484.5|134284.5|134486|134286|134483|134283|22
1698171000000|2023-10-24 18:10:00|134485|134285|134444.5|134344.5|134497.5|134368.5|134444.5|134285|33
1698171300000|2023-10-24 18:15:00|134444|134344|134465|134365|134520|134368.5|134410.5|134260|56
1698171600000|2023-10-24 18:20:00|134465.5|134365.5|134498|134298|134498|134365.5|134461|134297.5|17
1698171900000|2023-10-24 18:25:00|134497.5|134297.5|134445.5|134245.5|134497.5|134343.5|134413|134245.5|56
1698172200000|2023-10-24 18:30:00|134446|134246|134473|134273|134491.5|134291.5|134438|134238|41
1698172500000|2023-10-24 18:35:00|134472.5|134272.5|134484.5|134284.5|134484.5|134284.5|134472.5|134272.5|8
1698172800000|2023-10-24 18:40:00|134485|134285|134484|134284|134488|134288|134483.5|134283.5|31
1698173100000|2023-10-24 18:45:00|134487|134287|134464.5|134264.5|134489.5|134289.5|134464|134264|43
1698173400000|2023-10-24 18:50:00|134465|134265|134465|134265|134465.5|134265.5|134464|134264|31
1698173700000|2023-10-24 18:55:00|134464|134264|134464.5|134264.5|134464.5|134264.5|134464|134264|34
1698174000000|2023-10-24 19:00:00|134463.5|134263.5|134456|134256|134465|134265|134455|134255|27
1698174300000|2023-10-24 19:05:00|134457|134257|134450|134250|134461|134261|134445.5|134245.5|35
1698174600000|2023-10-24 19:10:00|134451|134251|134450.5|134250.5|134451.5|134251.5|134450.5|134250.5|4
1698174900000|2023-10-24 19:15:00|134440|134240|134430.5|134230.5|134440|134240|134428.5|134228.5|27
1698175200000|2023-10-24 19:20:00|134430|134230|134431|134231|134432|134232|134430|134230|5
1698175500000|2023-10-24 19:25:00|134430.5|134230.5|134434|134234|134436.5|134236.5|134430|134230|40
1698175800000|2023-10-24 19:30:00|134444.5|134244.5|134403.5|134203.5|134444.5|134283.5|134381.5|134191.5|61
1698176100000|2023-10-24 19:35:00|134396|134196|134416|134216|134419.5|134219.5|134396|134196|32
1698176400000|2023-10-24 19:40:00|134415.5|134215.5|134402.5|134202.5|134420.5|134220.5|134402.5|134202.5|45
1698176700000|2023-10-24 19:45:00|134402|134202|134415|134215|134415|134215|134399.5|134199.5|19
1698177000000|2023-10-24 19:50:00|134407.5|134207.5|134396|134196|134407.5|134207.5|134396|134196|14
1698177300000|2023-10-24 19:55:00|134395.5|134195.5|134381|134181|134395.5|134195.5|134380.5|134180.5|10
1698192000000|2023-10-25 00:00:00|134348.5|134148.5|134292.5|134192.5|134365.5|134251|134259|134144.5|468
1698192300000|2023-10-25 00:05:00|134290.5|134190.5|134367|134267|134393.5|134293.5|134265.5|134165.5|559
1698192600000|2023-10-25 00:10:00|134366.5|134266.5|134334.5|134234.5|134388|134288|134298.5|134198.5|435
1698192900000|2023-10-25 00:15:00|134334|134234|134388|134288|134390|134290|134314|134214|302
1698193200000|2023-10-25 00:20:00|134383|134283|134318|134218|134389|134289|134309.5|134209.5|320
1698193500000|2023-10-25 00:25:00|134318.5|134218.5|134340|134240|134345.5|134245.5|134298|134198|265
1698193800000|2023-10-25 00:30:00|134339|134239|134332|134232|134383.5|134283.5|134249.5|134149.5|462
1698194100000|2023-10-25 00:35:00|134331.5|134231.5|134444.5|134344.5|134453.5|134353.5|134318.5|134218.5|340
1698194400000|2023-10-25 00:40:00|134444|134344|134425.5|134325.5|134484.5|134384.5|134410.5|134310.5|503
1698194700000|2023-10-25 00:45:00|134426|134326|134434.5|134334.5|134481|134381|134402|134302|400
1698195000000|2023-10-25 00:50:00|134428.5|134328.5|134409.5|134309.5|134463|134363|134407|134307|300
1698195300000|2023-10-25 00:55:00|134413.5|134313.5|134424.5|134324.5|134439.5|134339.5|134402|134302|213
1698195600000|2023-10-25 01:00:00|134426|134326|134413.5|134313.5|134444|134344|134402|134302|210
1698195900000|2023-10-25 01:05:00|134410|134310|134341|134241|134417.5|134317.5|134316.5|134216.5|328
1698196200000|2023-10-25 01:10:00|134340|134240|134323.5|134223.5|134350.5|134250.5|134303|134203|283
1698196500000|2023-10-25 01:15:00|134321.5|134221.5|134269.5|134169.5|134331.5|134231.5|134237.5|134137.5|440
1698196800000|2023-10-25 01:20:00|134271.5|134171.5|134338|134238|134338|134238|134246.5|134146.5|286
1698197100000|2023-10-25 01:25:00|134339.5|134239.5|134344|134244|134376.5|134276.5|134308.5|134208.5|283
1698197400000|2023-10-25 01:30:00|134344.5|134244.5|134419.5|134319.5|134429|134329|134340.5|134240.5|312
1698197700000|2023-10-25 01:35:00|134416.5|134316.5|134363|134263|134427.5|134327.5|134344.5|134244.5|239
1698198000000|2023-10-25 01:40:00|134364.5|134264.5|134396|134296|134411.5|134311.5|134339.5|134239.5|271
1698198300000|2023-10-25 01:45:00|134395.5|134295.5|134465|134365|134538.5|134438.5|134390|134290|356
1698198600000|2023-10-25 01:50:00|134465.5|134365.5|134478|134378|134513|134413|134458.5|134358.5|328
1698198900000|2023-10-25 01:55:00|134479|134379|134456.5|134356.5|134481|134381|134441.5|134341.5|291
1698199200000|2023-10-25 02:00:00|134456|134356|134445.5|134345.5|134465|134365|134423.5|134323.5|235
1698199500000|2023-10-25 02:05:00|134445|134345|134433|134333|134446.5|134346.5|134415.5|134315.5|217
1698199800000|2023-10-25 02:10:00|134435|134335|134448.5|134348.5|134464.5|134364.5|134432.5|134332.5|202
1698200100000|2023-10-25 02:15:00|134450.5|134350.5|134430.5|134330.5|134450.5|134350.5|134426|134326|148
1698200400000|2023-10-25 02:20:00|134431.5|134331.5|134515|134415|134516.5|134416.5|134423|134323|218
1698200700000|2023-10-25 02:25:00|134513|134413|134491.5|134391.5|134524.5|134424.5|134481.5|134381.5|150
1698201000000|2023-10-25 02:30:00|134494.5|134394.5|134452.5|134352.5|134501.5|134401.5|134445|134345|176
1698201300000|2023-10-25 02:35:00|134451|134351|134474|134374|134487.5|134387.5|134432.5|134332.5|214
1698201600000|2023-10-25 02:40:00|134472|134372|134459.5|134359.5|134485|134385|134455|134355|146
1698201900000|2023-10-25 02:45:00|134460|134360|134441|134341|134465|134365|134412.5|134312.5|184
1698202200000|2023-10-25 02:50:00|134439|134339|134468|134368|134476|134376|134439|134339|134
1698202500000|2023-10-25 02:55:00|134468.5|134368.5|134477.5|134377.5|134487.5|134387.5|134458|134358|132
1698202800000|2023-10-25 03:00:00|134476.5|134376.5|134446.5|134346.5|134477.5|134377.5|134427|134327|205
1698203100000|2023-10-25 03:05:00|134447.5|134347.5|134473|134373|134484|134384|134447.5|134347.5|98
1698203400000|2023-10-25 03:10:00|134473.5|134373.5|134525.5|134425.5|134540.5|134440.5|134467.5|134367.5|175
1698203700000|2023-10-25 03:15:00|134523.5|134423.5|134545.5|134445.5|134548.5|134448.5|134521.5|134421.5|207
1698204000000|2023-10-25 03:20:00|134546|134446|134579.5|134479.5|134586.5|134486.5|134545|134445|168
1698204300000|2023-10-25 03:25:00|134579|134479|134624.5|134524.5|134645.5|134545.5|134578|134478|201
1698204600000|2023-10-25 03:30:00|134624|134524|134638|134538|134648.5|134548.5|134595.5|134495.5|193
1698204900000|2023-10-25 03:35:00|134635.5|134535.5|134639.5|134539.5|134643.5|134543.5|134625|134525|130
1698205200000|2023-10-25 03:40:00|134640.5|134540.5|134711|134611|134720.5|134620.5|134640|134540|218
1698205500000|2023-10-25 03:45:00|134711.5|134611.5|134663|134563|134711.5|134611.5|134657.5|134557.5|201
1698205800000|2023-10-25 03:50:00|134663.5|134563.5|134657|134557|134673|134573|134642|134542|141
1698206100000|2023-10-25 03:55:00|134658|134558|134635.5|134535.5|134659|134559|134635.5|134535.5|52
1698206400000|2023-10-25 04:00:00|134638|134538|134632.5|134532.5|134649|134549|134612|134512|150
1698206700000|2023-10-25 04:05:00|134633.5|134533.5|134635|134535|134659.5|134559.5|134630.5|134530.5|148
1698207000000|2023-10-25 04:10:00|134635.5|134535.5|134630.5|134530.5|134636.5|134536.5|134624.5|134524.5|44
1698207300000|2023-10-25 04:15:00|134633.5|134533.5|134630.5|134530.5|134639.5|134539.5|134629|134529|63
1698207600000|2023-10-25 04:20:00|134630|134530|134638.5|134538.5|134645.5|134545.5|134627.5|134527.5|96
1698207900000|2023-10-25 04:25:00|134639|134539|134640|134540|134648.5|134548.5|134639|134539|86
1698208200000|2023-10-25 04:30:00|134640.5|134540.5|134639|134539|134641.5|134541.5|134627|134527|58
1698208500000|2023-10-25 04:35:00|134631|134531|134632|134532|134640.5|134540.5|134625.5|134525.5|93
1698208800000|2023-10-25 04:40:00|134629.5|134529.5|134591|134491|134635.5|134535.5|134591|134491|151
1698209100000|2023-10-25 04:45:00|134596|134496|134617|134517|134624.5|134524.5|134593|134493|147
1698209400000|2023-10-25 04:50:00|134617.5|134517.5|134592.5|134492.5|134624|134524|134592.5|134492.5|99
1698209700000|2023-10-25 04:55:00|134593|134493|134596.5|134496.5|134603.5|134503.5|134576.5|134476.5|148
1698210000000|2023-10-25 05:00:00|134597|134497|134617|134517|134617.5|134517.5|134584.5|134484.5|198
1698210300000|2023-10-25 05:05:00|134617.5|134517.5|134613.5|134513.5|134621|134521|134598|134498|79
1698210600000|2023-10-25 05:10:00|134610.5|134510.5|134624.5|134524.5|134637.5|134537.5|134608.5|134508.5|135
1698210900000|2023-10-25 05:15:00|134625|134525|134657.5|134557.5|134676|134576|134620|134520|126
1698211200000|2023-10-25 05:20:00|134654.5|134554.5|134673|134573|134690|134590|134646|134546|229
1698211500000|2023-10-25 05:25:00|134678.5|134578.5|134636.5|134536.5|134678.5|134578.5|134596.5|134496.5|93
1698211800000|2023-10-25 05:30:00|134637|134537|134604.5|134504.5|134654|134554|134590|134490|184
1698212100000|2023-10-25 05:35:00|134603|134503|134695.5|134595.5|134698.5|134598.5|134600|134500|203
1698212400000|2023-10-25 05:40:00|134695|134595|134701|134601|134749|134649|134684.5|134584.5|327
1698212700000|2023-10-25 05:45:00|134699.5|134599.5|134660|134560|134701.5|134601.5|134660|134560|156
1698213000000|2023-10-25 05:50:00|134659|134559|134701.5|134601.5|134706.5|134606.5|134650|134550|190
1698213300000|2023-10-25 05:55:00|134702|134602|134666|134566|134716.5|134616.5|134656.5|134556.5|217
1698213600000|2023-10-25 06:00:00|134661|134561|134693.5|134593.5|134710|134610|134652|134552|147
1698213900000|2023-10-25 06:05:00|134692.5|134592.5|134699|134599|134716.5|134616.5|134661|134561|198
1698214200000|2023-10-25 06:10:00|134698|134598|134779|134679|134792|134692|134694.5|134594.5|309
1698214500000|2023-10-25 06:15:00|134779.5|134679.5|134746.5|134646.5|134810|134710|134740.5|134640.5|255
1698214800000|2023-10-25 06:20:00|134745|134645|134760.5|134660.5|134764.5|134664.5|134720|134620|184
1698215100000|2023-10-25 06:25:00|134761|134661|134717|134617|134823|134682|134714|134614|321
1698215400000|2023-10-25 06:30:00|134718|134618|134727.5|134627.5|134736|134636|134679|134579|201
1698215700000|2023-10-25 06:35:00|134728|134628|134739|134639|134758|134658|134728|134628|25
1698216000000|2023-10-25 06:40:00|134739.5|134639.5|134735|134635|134755.5|134655.5|134731.5|134631.5|43
1698216300000|2023-10-25 06:45:00|134734.5|134634.5|134768.5|134668.5|134772|134672|134732.5|134632.5|41
1698216600000|2023-10-25 06:50:00|134766.5|134666.5|134761.5|134661.5|134772.5|134672.5|134748|134648|36
1698216900000|2023-10-25 06:55:00|134762|134662|134807.5|134707.5|134808.5|134708.5|134762|134662|31
1698217200000|2023-10-25 07:00:00|134807|134707|134804|134704|134807.5|134707.5|134803.5|134703.5|15
1698217500000|2023-10-25 07:05:00|134802.5|134702.5|134771.5|134671.5|134802.5|134702.5|134769.5|134669.5|25
1698217800000|2023-10-25 07:10:00|134772|134672|134804|134704|134876|134727|134772|134644.5|109
1698218100000|2023-10-25 07:15:00|134804.5|134704.5|134803|134703|134872|134772|134803|134703|131
1698218400000|2023-10-25 07:20:00|134803.5|134703.5|134867.5|134767.5|134869|134769|134803|134703|76
1698218700000|2023-10-25 07:25:00|134877.5|134777.5|134886.5|134786.5|134893|134793|134877|134777|46
1698219000000|2023-10-25 07:30:00|134886|134786|134886.5|134786.5|134896|134796|134876.5|134776.5|79
1698219300000|2023-10-25 07:35:00|134888|134788|134885.5|134785.5|134915.5|134815.5|134876.5|134776.5|60
1698219600000|2023-10-25 07:40:00|134870.5|134770.5|134872|134772|134879|134779|134857|134757|30
1698219900000|2023-10-25 07:45:00|134872.5|134772.5|134844.5|134744.5|134872.5|134772.5|134806.5|134706.5|41
1698220200000|2023-10-25 07:50:00|134844|134744|134852|134752|134873|134773|134843|134743|47
1698220500000|2023-10-25 07:55:00|134852.5|134752.5|134863|134763|134876|134776|134827|134727|104
1698220800000|2023-10-25 08:00:00|134862|134762|134801.5|134701.5|134869|134769|134777.5|134667|79
1698221100000|2023-10-25 08:05:00|134802|134702|134802|134702|134817.5|134717.5|134800.5|134700.5|31
1698221400000|2023-10-25 08:10:00|134802.5|134702.5|134832|134732|134833|134733|134797|134697|56
1698221700000|2023-10-25 08:15:00|134833.5|134733.5|134856.5|134756.5|134861.5|134761.5|134791.5|134691.5|90
1698222000000|2023-10-25 08:20:00|134856|134756|134888|134688|134892|134756|134835.5|134688|68
1698222300000|2023-10-25 08:25:00|134889|134689|134844|134744|134892|134744|134797.5|134644|86
1698222600000|2023-10-25 08:30:00|134845.5|134745.5|134836|134736|134854.5|134754.5|134828|134728|85
1698222900000|2023-10-25 08:35:00|134835.5|134735.5|134848.5|134748.5|134883|134758.5|134801|134651|122
1698223200000|2023-10-25 08:40:00|134827|134727|134806|134706|134853|134727|134803|134652.5|53
1698223500000|2023-10-25 08:45:00|134805.5|134705.5|134798|134698|134805.5|134705.5|134797.5|134697.5|12
1698223800000|2023-10-25 08:50:00|134798.5|134698.5|134806.5|134706.5|134806.5|134706.5|134798.5|134698.5|12
1698224100000|2023-10-25 08:55:00|134807|134707|134834|134734|134836.5|134736.5|134807|134707|28
1698224400000|2023-10-25 09:00:00|134833.5|134733.5|134839.5|134739.5|134844|134744|134809|134709|75
1698224700000|2023-10-25 09:05:00|134839|134739|134862|134762|134863|134763|134838.5|134738.5|64
1698225000000|2023-10-25 09:10:00|134864.5|134764.5|134910|134710|134911.5|134766.5|134846.5|134709|41
1698225300000|2023-10-25 09:15:00|134909.5|134709.5|134920|134720|134920|134720|134907.5|134707.5|23
1698225600000|2023-10-25 09:20:00|134919.5|134719.5|134874|134774|134932.5|134776|134867.5|134718.5|40
1698225900000|2023-10-25 09:25:00|134873.5|134773.5|134928|134828|134930|134830|134872|134772|36
1698226200000|2023-10-25 09:30:00|134938.5|134838.5|134972.5|134772.5|135008|134851.5|134917.5|134769.5|99
1698226500000|2023-10-25 09:35:00|134971.5|134771.5|134992|134792|134994|134794|134953|134753|124
1698226800000|2023-10-25 09:40:00|134991.5|134791.5|134981|134781|134993.5|134793.5|134974.5|134774.5|49
1698227100000|2023-10-25 09:45:00|134980.5|134780.5|134945.5|134845.5|135004|134857.5|134943.5|134780.5|29
1698227400000|2023-10-25 09:50:00|134946|134846|134949|134849|134954|134854|134930|134830|53
1698227700000|2023-10-25 09:55:00|134947.5|134847.5|135066.5|134866.5|135068|134922|134940|134791|121
1698228000000|2023-10-25 10:00:00|135067.5|134867.5|135043.5|134843.5|135074.5|134874.5|135037.5|134837.5|95
1698228300000|2023-10-25 10:05:00|135044.5|134844.5|135056|134856|135058.5|134858.5|135021.5|134821.5|84
1698228600000|2023-10-25 10:10:00|135055.5|134855.5|135016.5|134916.5|135063|134927|135010.5|134852|71
1698228900000|2023-10-25 10:15:00|135017|134917|135033.5|134933.5|135035|134935|135014|134914|35
1698229200000|2023-10-25 10:20:00|135034|134934|134994|134894|135034|134934|134976.5|134876.5|73
1698229500000|2023-10-25 10:25:00|134995|134895|134982.5|134882.5|135003|134903|134980.5|134880.5|38
1698229800000|2023-10-25 10:30:00|134982|134882|134980|134880|134985.5|134885.5|134980|134880|22
1698230100000|2023-10-25 10:35:00|134980.5|134880.5|134987|134787|135021.5|134882|134932|134781|78
1698230400000|2023-10-25 10:40:00|134986|134786|135000.5|134800.5|135007|134807|134978|134778|104
1698230700000|2023-10-25 10:45:00|135001|134801|134997|134797|135013|134813|134997|134797|106
1698231000000|2023-10-25 10:50:00|135000|134800|135000|134800|135011|134811|134995|134795|92
1698231300000|2023-10-25 10:55:00|135000.5|134800.5|134985|134785|135003.5|134803.5|134983|134783|39
1698231600000|2023-10-25 11:00:00|134986|134786|134987.5|134787.5|135011.5|134811.5|134984|134784|164
1698231900000|2023-10-25 11:05:00|134992|134792|134987.5|134787.5|135001.5|134801.5|134973|134773|104
1698232200000|2023-10-25 11:10:00|134987|134787|134962|134762|134987|134787|134924|134724|191
1698232500000|2023-10-25 11:15:00|134964.5|134764.5|134990.5|134790.5|134992.5|134792.5|134953.5|134753.5|101
1698232800000|2023-10-25 11:20:00|134991|134791|134952|134752|134994|134794|134947.5|134747.5|75
1698233100000|2023-10-25 11:25:00|134953.5|134753.5|134877.5|134677.5|134960|134760|134877.5|134677.5|92
1698233400000|2023-10-25 11:30:00|134879.5|134679.5|134885|134685|134900|134700|134879.5|134679.5|58
1698233700000|2023-10-25 11:35:00|134885.5|134685.5|134863|134663|134891.5|134691.5|134862|134662|64
1698234000000|2023-10-25 11:40:00|134863.5|134663.5|134861.5|134661.5|134866.5|134666.5|134861.5|134661.5|26
1698234300000|2023-10-25 11:45:00|134862|134662|134862|134662|134862.5|134662.5|134849.5|134649.5|27
1698234600000|2023-10-25 11:50:00|134861.5|134661.5|134863|134663|134863|134663|134850.5|134650.5|13
1698234900000|2023-10-25 11:55:00|134864|134664|134979|134779|134980.5|134780.5|134863.5|134663.5|65
1698235200000|2023-10-25 12:00:00|134978|134778|134872.5|134772.5|134991|134841|134872.5|134762.5|102
1698235500000|2023-10-25 12:05:00|134873|134773|134847|134647|134900|134773|134835.5|134635.5|153
1698235800000|2023-10-25 12:10:00|134848|134648|134853.5|134653.5|134853.5|134653.5|134844.5|134644.5|50
1698236100000|2023-10-25 12:15:00|134853|134653|134799|134599|134870.5|134670.5|134781|134581|142
1698236400000|2023-10-25 12:20:00|134798.5|134598.5|134813.5|134613.5|134815.5|134615.5|134782|134582|69
1698236700000|2023-10-25 12:25:00|134814|134614|134857.5|134657.5|134875|134675|134814|134614|141
1698237000000|2023-10-25 12:30:00|134858|134658|134873.5|134673.5|134875|134675|134852|134652|43
1698237300000|2023-10-25 12:35:00|134874|134674|134954|134754|134954|134754|134854|134654|129
1698237600000|2023-10-25 12:40:00|134953.5|134753.5|135010|134810|135026|134826|134949.5|134749.5|131
1698237900000|2023-10-25 12:45:00|135009.5|134809.5|134931|134731|135010|134810|134927.5|134727.5|130
1698238200000|2023-10-25 12:50:00|134932|134732|134897.5|134697.5|134937.5|134737.5|134894|134694|130
1698238500000|2023-10-25 12:55:00|134898.5|134698.5|134944.5|134744.5|134949.5|134749.5|134893|134693|118
1698238800000|2023-10-25 13:00:00|134944|134744|134938.5|134738.5|134947|134747|134925|134725|127
1698239100000|2023-10-25 13:05:00|134938|134738|134943.5|134743.5|134949.5|134749.5|134934.5|134734.5|89
1698239400000|2023-10-25 13:10:00|134944|134744|134932|134732|134949.5|134749.5|134899.5|134699.5|69
1698239700000|2023-10-25 13:15:00|134932.5|134732.5|134957.5|134757.5|134962|134815|134879.5|134706|50
1698240000000|2023-10-25 13:20:00|134957|134757|134908.5|134808.5|134958|134809|134898.5|134745.5|36
1698240300000|2023-10-25 13:25:00|134908|134808|134930|134830|134970|134842|134902.5|134770|50
1698240600000|2023-10-25 13:30:00|134927.5|134827.5|135011|134811|135011.5|134895|134926|134804|73
1698240900000|2023-10-25 13:35:00|135007|134807|134989.5|134889.5|135039|134916.5|134966.5|134805|121
1698241200000|2023-10-25 13:40:00|134990|134890|135025.5|134925.5|135041|134925.5|134990|134825|66
1698241500000|2023-10-25 13:45:00|135026|134926|135175.5|134975.5|135177|135012|135026|134926|69
1698241800000|2023-10-25 13:50:00|135175|134975|135064.5|134964.5|135175|135022.5|135032.5|134881|94
1698242100000|2023-10-25 13:55:00|135062|134962|135046|134846|135074.5|134974.5|135001.5|134846|85
1698242400000|2023-10-25 14:00:00|135047.5|134847.5|135097.5|134897.5|135115|134915|135047.5|134847.5|171
1698242700000|2023-10-25 14:05:00|135097|134897|135148.5|134948.5|135171.5|135015.5|135032.5|134878|110
1698243000000|2023-10-25 14:10:00|135149.5|134949.5|135169.5|134969.5|135170|134970|135144.5|134944.5|34
1698243300000|2023-10-25 14:15:00|135170|134970|135153|134953|135171.5|134971.5|135147.5|134947.5|35
1698243600000|2023-10-25 14:20:00|135152.5|134952.5|135144.5|134944.5|135163|134963|135142|134942|92
1698243900000|2023-10-25 14:25:00|135142|134942|135151.5|134951.5|135152|134952|135116.5|134916.5|75
1698244200000|2023-10-25 14:30:00|135152|134952|135086.5|134886.5|135153|134953|135006.5|134841.5|153
1698244500000|2023-10-25 14:35:00|135087|134887|135029.5|134829.5|135087|134887|135028|134828|109
1698244800000|2023-10-25 14:40:00|135028.5|134828.5|135028.5|134828.5|135030|134830|135027|134827|35
1698245100000|2023-10-25 14:45:00|135029.5|134829.5|134919|134719|135031|134831|134918|134718|114
1698245400000|2023-10-25 14:50:00|134935|134735|135018|134818|135019.5|134819.5|134935|134735|137
1698245700000|2023-10-25 14:55:00|135019|134819|135016|134816|135021|134821|135003|134803|80
1698246000000|2023-10-25 15:00:00|135016.5|134816.5|134967|134767|135023.5|134823.5|134967|134767|145
1698246300000|2023-10-25 15:05:00|134969|134769|135014|134814|135021.5|134821.5|134921|134721|181
1698246600000|2023-10-25 15:10:00|135013.5|134813.5|134960.5|134760.5|135024|134824|134960.5|134760.5|126
1698246900000|2023-10-25 15:15:00|134961|134761|134964|134764|135008|134808|134957.5|134757.5|65
1698247200000|2023-10-25 15:20:00|134964.5|134764.5|134987.5|134787.5|134989|134789|134964.5|134764.5|108
1698247500000|2023-10-25 15:25:00|134988|134788|134989|134789|135040|134840|134988|134788|102
1698247800000|2023-10-25 15:30:00|134989.5|134789.5|134994|134794|135001.5|134801.5|134988|134788|77
1698248100000|2023-10-25 15:35:00|134993.5|134793.5|134951|134751|134994|134794|134950.5|134750.5|66
1698248400000|2023-10-25 15:40:00|134951.5|134751.5|134985|134785|134989.5|134789.5|134950.5|134750.5|67
1698248700000|2023-10-25 15:45:00|134982.5|134782.5|134972.5|134772.5|134982.5|134836|134885.5|134711|103
1698249000000|2023-10-25 15:50:00|135008.5|134808.5|135079.5|134879.5|135095.5|134895.5|135008.5|134808.5|71
1698249300000|2023-10-25 15:55:00|135080|134880|135074|134874|135094|134894|135073.5|134873.5|93
1698249600000|2023-10-25 16:00:00|135073.5|134873.5|135100.5|134900.5|135110.5|134910.5|135073|134873|163
1698249900000|2023-10-25 16:05:00|135101|134901|135092.5|134892.5|135118|134918|135091.5|134891.5|118
1698250200000|2023-10-25 16:10:00|135098|134898|135115|134915|135121|134921|135096|134896|41
1698250500000|2023-10-25 16:15:00|135117.5|134917.5|135133.5|134933.5|135134.5|134934.5|135108.5|134908.5|53
1698250800000|2023-10-25 16:20:00|135134|134934|135110.5|134910.5|135134.5|134934.5|135109|134909|68
1698251100000|2023-10-25 16:25:00|135111|134911|135108.5|134908.5|135111|134911|135106.5|134906.5|33
1698251400000|2023-10-25 16:30:00|135108|134908|135096.5|134896.5|135108.5|134908.5|135082.5|134882.5|70
1698251700000|2023-10-25 16:35:00|135090.5|134890.5|135086.5|134886.5|135098|134898|135080.5|134880.5|54
1698252000000|2023-10-25 16:40:00|135085|134885|135109.5|134909.5|135114.5|134914.5|135084|134884|52
1698252300000|2023-10-25 16:45:00|135110|134910|135156|134956|135159|134959|135109.5|134909.5|37
1698252600000|2023-10-25 16:50:00|135157.5|134957.5|135211|135011|135253.5|135053.5|135157.5|134957.5|121
1698252900000|2023-10-25 16:55:00|135212|135012|135163|134963|135219|135019|135155.5|134955.5|81
1698253200000|2023-10-25 17:00:00|135162.5|134962.5|135192|134992|135192.5|134992.5|135126|134926|57
1698253500000|2023-10-25 17:05:00|135188.5|134988.5|135196|134996|135247|135047|135169|134969|98
1698253800000|2023-10-25 17:10:00|135196.5|134996.5|135197.5|134997.5|135207|135007|135196.5|134996.5|40
1698254100000|2023-10-25 17:15:00|135198|134998|135196|134996|135200.5|135000.5|135191|134991|63
1698254400000|2023-10-25 17:20:00|135196.5|134996.5|135147|134947|135197|134997|135140.5|134940.5|99
1698254700000|2023-10-25 17:25:00|135147.5|134947.5|135230|135030|135231.5|135031.5|135147.5|134947.5|61
1698255000000|2023-10-25 17:30:00|135247.5|135047.5|135239.5|135039.5|135255|135055|135239.5|135039.5|38
1698255300000|2023-10-25 17:35:00|135240|135040|135241|135041|135273|135073|135234|135034|57
1698255600000|2023-10-25 17:40:00|135241.5|135041.5|135256|135056|135257|135057|135240|135040|55
1698255900000|2023-10-25 17:45:00|135257.5|135057.5|135262|135062|135265|135065|135255|135055|59
1698256200000|2023-10-25 17:50:00|135262.5|135062.5|135259.5|135059.5|135272.5|135072.5|135252.5|135052.5|40
1698256500000|2023-10-25 17:55:00|135257|135057|135229|135029|135259.5|135059.5|135223|135023|59
1698256800000|2023-10-25 18:00:00|135230|135030|135226.5|135026.5|135234.5|135034.5|135221|135021|176
1698257100000|2023-10-25 18:05:00|135227.5|135027.5|135227|135027|135229|135029|135224.5|135024.5|231
1698257400000|2023-10-25 18:10:00|135226.5|135026.5|135224|135024|135228.5|135028.5|135223|135023|28
1698257700000|2023-10-25 18:15:00|135225|135025|135222|135022|135226|135026|135222|135022|31
1698258000000|2023-10-25 18:20:00|135223.5|135023.5|135219.5|135019.5|135226|135026|135203|135003|74
1698258300000|2023-10-25 18:25:00|135218|135018|135217|135017|135222|135022|135210|135010|63
1698258600000|2023-10-25 18:30:00|135218.5|135018.5|135109.5|134909.5|135219|135019|135099.5|134899.5|81
1698258900000|2023-10-25 18:35:00|135110.5|134910.5|135147|134947|135147|134947|135107.5|134907.5|105
1698259200000|2023-10-25 18:40:00|135146.5|134946.5|135146.5|134946.5|135147|134947|135146.5|134946.5|3
1698259500000|2023-10-25 18:45:00|135147|134947|135175|134975|135181.5|134981.5|135147|134947|14
1698259800000|2023-10-25 18:50:00|135173.5|134973.5|135135.5|134935.5|135176|134976|135132|134932|68
1698260100000|2023-10-25 18:55:00|135135|134935|135127|134927|135135.5|134935.5|135114.5|134914.5|58
1698260400000|2023-10-25 19:00:00|135129|134929|135138|134938|135138.5|134938.5|135125.5|134925.5|23
1698260700000|2023-10-25 19:05:00|135139|134939|135157|134957|135157|134957|135127|134927|23
1698261000000|2023-10-25 19:10:00|135157.5|134957.5|135119.5|134919.5|135157.5|134957.5|135114.5|134914.5|47
1698261300000|2023-10-25 19:15:00|135119|134919|135113.5|134913.5|135120|134920|135113.5|134913.5|13
1698261600000|2023-10-25 19:20:00|135114|134914|135114|134914|135114|134914|135111|134911|19
1698261900000|2023-10-25 19:25:00|135112.5|134912.5|135110.5|134910.5|135112.5|134912.5|135109|134909|7
1698262200000|2023-10-25 19:30:00|135110|134910|135110.5|134910.5|135110.5|134910.5|135110|134910|2
1698262500000|2023-10-25 19:35:00|135108|134908|135049|134949|135108|134949|135048|134882.5|47
1698262800000|2023-10-25 19:40:00|135049.5|134949.5|135119|134919|135119|134968.5|135039.5|134915|32
1698263100000|2023-10-25 19:45:00|135118.5|134918.5|135118.5|134918.5|135119.5|134919.5|135115|134915|44
1698263400000|2023-10-25 19:50:00|135118|134918|135119|134919|135119.5|134919.5|135118|134918|12
1698263700000|2023-10-25 19:55:00|135119.5|134919.5|135108.5|134908.5|135120|134920|135093.5|134893.5|16
1698278400000|2023-10-26 00:00:00|135267|134907|135146|135046|135267|135153.5|135139|134907|402
1698278700000|2023-10-26 00:05:00|135150.5|135050.5|135223.5|135123.5|135235|135135|135149|135049|349
1698279000000|2023-10-26 00:10:00|135222.5|135122.5|135313|135213|135334|135234|135222.5|135079.5|388
1698279300000|2023-10-26 00:15:00|135313.5|135213.5|135330|135230|135358.5|135258.5|135303.5|135203.5|257
1698279600000|2023-10-26 00:20:00|135327|135227|135323|135223|135337.5|135237.5|135288.5|135188.5|257
1698279900000|2023-10-26 00:25:00|135323.5|135223.5|135323|135223|135340|135240|135293.5|135193.5|235
1698280200000|2023-10-26 00:30:00|135323.5|135223.5|135355|135255|135378|135278|135316|135216|243
1698280500000|2023-10-26 00:35:00|135355.5|135255.5|135344|135244|135395.5|135295.5|135335|135235|273
1698280800000|2023-10-26 00:40:00|135342.5|135242.5|135316|135216|135349|135249|135315|135215|246
1698281100000|2023-10-26 00:45:00|135316.5|135216.5|135326.5|135226.5|135343|135243|135315.5|135215.5|171
1698281400000|2023-10-26 00:50:00|135325.5|135225.5|135375|135275|135379|135279|135312|135212|290
1698281700000|2023-10-26 00:55:00|135378.5|135278.5|135461|135361|135481|135381|135375.5|135275.5|366
1698282000000|2023-10-26 01:00:00|135460|135360|135482.5|135382.5|135485.5|135385.5|135418.5|135318.5|276
1698282300000|2023-10-26 01:05:00|135489|135389|135435.5|135335.5|135490|135390|135422|135322|269
1698282600000|2023-10-26 01:10:00|135436|135336|135435|135335|135490|135390|135433|135333|250
1698282900000|2023-10-26 01:15:00|135434.5|135334.5|135411.5|135311.5|135465.5|135365.5|135399|135299|310
1698283200000|2023-10-26 01:20:00|135412.5|135312.5|135399|135299|135417|135317|135395|135295|235
1698283500000|2023-10-26 01:25:00|135400|135300|135394|135294|135436.5|135336.5|135385.5|135285.5|229
1698283800000|2023-10-26 01:30:00|135393.5|135293.5|135358|135258|135418|135318|135349|135249|405
1698284100000|2023-10-26 01:35:00|135357|135257|135356.5|135256.5|135365.5|135265.5|135310|135210|339
1698284400000|2023-10-26 01:40:00|135356|135256|135345|135245|135356|135256|135326|135226|286
1698284700000|2023-10-26 01:45:00|135349|135249|135369.5|135269.5|135397.5|135297.5|135348|135248|252
1698285000000|2023-10-26 01:50:00|135370.5|135270.5|135427.5|135327.5|135439.5|135339.5|135370|135270|258
1698285300000|2023-10-26 01:55:00|135429|135329|135449.5|135349.5|135454.5|135354.5|135409.5|135309.5|241
1698285600000|2023-10-26 02:00:00|135450|135350|135470.5|135370.5|135481|135381|135440|135340|223
1698285900000|2023-10-26 02:05:00|135469.5|135369.5|135472|135372|135493.5|135393.5|135447|135347|208
1698286200000|2023-10-26 02:10:00|135471.5|135371.5|135489|135389|135495.5|135395.5|135461|135361|179
1698286500000|2023-10-26 02:15:00|135488.5|135388.5|135560.5|135460.5|135568|135468|135481|135381|320
1698286800000|2023-10-26 02:20:00|135559.5|135459.5|135613.5|135513.5|135613.5|135513.5|135545.5|135445.5|273
1698287100000|2023-10-26 02:25:00|135614.5|135514.5|135620.5|135520.5|135641|135541|135601|135501|242
1698287400000|2023-10-26 02:30:00|135622.5|135522.5|135602.5|135502.5|135631.5|135531.5|135599.5|135499.5|251
1698287700000|2023-10-26 02:35:00|135602|135502|135613.5|135513.5|135664.5|135564.5|135587|135487|262
1698288000000|2023-10-26 02:40:00|135614.5|135514.5|135592|135492|135614.5|135514.5|135590.5|135490.5|189
1698288300000|2023-10-26 02:45:00|135594.5|135494.5|135574|135474|135597.5|135497.5|135553|135453|249
1698288600000|2023-10-26 02:50:00|135573.5|135473.5|135620.5|135520.5|135622|135522|135569.5|135469.5|131
1698288900000|2023-10-26 02:55:00|135620|135520|135610.5|135510.5|135623.5|135523.5|135599|135499|156
1698289200000|2023-10-26 03:00:00|135611|135511|135660.5|135560.5|135681.5|135581.5|135603.5|135503.5|249
1698289500000|2023-10-26 03:05:00|135661|135561|135618|135518|135682.5|135582.5|135612.5|135512.5|224
1698289800000|2023-10-26 03:10:00|135619|135519|135632|135532|135650.5|135550.5|135619|135519|150
1698290100000|2023-10-26 03:15:00|135631.5|135531.5|135619.5|135519.5|135631.5|135531.5|135610|135510|102
1698290400000|2023-10-26 03:20:00|135621|135521|135633|135533|135640.5|135540.5|135620|135520|98
1698290700000|2023-10-26 03:25:00|135634|135534|135639|135539|135664|135564|135634|135534|156
1698291000000|2023-10-26 03:30:00|135639.5|135539.5|135645.5|135545.5|135658|135558|135626.5|135526.5|163
1698291300000|2023-10-26 03:35:00|135645|135545|135613.5|135513.5|135648.5|135548.5|135609|135509|162
1698291600000|2023-10-26 03:40:00|135613|135513|135647|135547|135654.5|135554.5|135588|135488|174
1698291900000|2023-10-26 03:45:00|135648.5|135548.5|135619.5|135519.5|135652.5|135552.5|135617.5|135517.5|183
1698292200000|2023-10-26 03:50:00|135620|135520|135629.5|135529.5|135635.5|135535.5|135614.5|135514.5|118
1698292500000|2023-10-26 03:55:00|135630|135530|135641|135541|135669|135569|135629.5|135529.5|130
1698292800000|2023-10-26 04:00:00|135640.5|135540.5|135642.5|135542.5|135642.5|135542.5|135625|135525|122
1698293100000|2023-10-26 04:05:00|135639.5|135539.5|135655|135555|135658.5|135558.5|135634.5|135534.5|99
1698293400000|2023-10-26 04:10:00|135654|135554|135647|135547|135666.5|135566.5|135647|135547|98
1698293700000|2023-10-26 04:15:00|135646.5|135546.5|135637|135537|135655|135555|135637|135537|66
1698294000000|2023-10-26 04:20:00|135628|135528|135680|135580|135683.5|135583.5|135627|135527|85
1698294300000|2023-10-26 04:25:00|135681|135581|135699|135599|135725|135625|135680.5|135580.5|191
1698294600000|2023-10-26 04:30:00|135700.5|135600.5|135691|135591|135708|135608|135684.5|135584.5|143
1698294900000|2023-10-26 04:35:00|135691.5|135591.5|135684.5|135584.5|135696|135596|135684.5|135584.5|74
1698295200000|2023-10-26 04:40:00|135685.5|135585.5|135694|135594|135699|135599|135679.5|135579.5|80
1698295500000|2023-10-26 04:45:00|135694.5|135594.5|135717|135617|135729|135629|135689.5|135589.5|183
1698295800000|2023-10-26 04:50:00|135716.5|135616.5|135714|135614|135737.5|135637.5|135696.5|135596.5|198
1698296100000|2023-10-26 04:55:00|135715|135615|135805.5|135705.5|135806|135706|135715|135615|226
1698296400000|2023-10-26 05:00:00|135806|135706|135773.5|135673.5|135816.5|135716.5|135752.5|135652.5|189
1698296700000|2023-10-26 05:05:00|135774|135674|135717.5|135617.5|135774|135674|135682.5|135582.5|297
1698297000000|2023-10-26 05:10:00|135717|135617|135751|135651|135768.5|135668.5|135706.5|135606.5|192
1698297300000|2023-10-26 05:15:00|135751.5|135651.5|135739.5|135639.5|135766|135666|135734.5|135634.5|148
1698297600000|2023-10-26 05:20:00|135738.5|135638.5|135772|135672|135774|135674|135733.5|135633.5|191
1698297900000|2023-10-26 05:25:00|135771|135671|135791.5|135691.5|135795.5|135695.5|135763|135663|156
1698298200000|2023-10-26 05:30:00|135798|135698|135777.5|135677.5|135798.5|135698.5|135775.5|135675.5|174
1698298500000|2023-10-26 05:35:00|135777|135677|135757|135657|135788|135688|135739|135639|152
1698298800000|2023-10-26 05:40:00|135759.5|135659.5|135779.5|135679.5|135809.5|135709.5|135759.5|135659.5|216
1698299100000|2023-10-26 05:45:00|135778.5|135678.5|135761.5|135661.5|135779|135679|135736.5|135636.5|142
1698299400000|2023-10-26 05:50:00|135762|135662|135749|135649|135768|135668|135733|135633|162
1698299700000|2023-10-26 05:55:00|135748|135648|135779.5|135679.5|135790.5|135690.5|135745|135645|217
1698300000000|2023-10-26 06:00:00|135778.5|135678.5|135838|135738|135838|135738|135775.5|135675.5|253
1698300300000|2023-10-26 06:05:00|135837.5|135737.5|135802.5|135702.5|135838|135738|135798.5|135698.5|186
1698300600000|2023-10-26 06:10:00|135802|135702|135794|135694|135804.5|135704.5|135764|135664|234
1698300900000|2023-10-26 06:15:00|135794.5|135694.5|135832|135732|135853|135753|135776|135676|268
1698301200000|2023-10-26 06:20:00|135832.5|135732.5|135799|135699|135837|135737|135781|135681|257
1698301500000|2023-10-26 06:25:00|135800.5|135700.5|135824|135724|135835|135735|135752.5|135652.5|294
1698301800000|2023-10-26 06:30:00|135826|135726|135778.5|135678.5|135846.5|135746.5|135773|135673|169
1698302100000|2023-10-26 06:35:00|135779|135679|135839.5|135739.5|135873.5|135773.5|135779|135679|83
1698302400000|2023-10-26 06:40:00|135839|135739|135872|135772|135876.5|135776.5|135836.5|135736.5|53
1698302700000|2023-10-26 06:45:00|135871|135771|135820.5|135720.5|135908|135808|135758.5|135572|199
1698303000000|2023-10-26 06:50:00|135820|135720|135803|135603|135869|135720.5|135786.5|135589|230
1698303300000|2023-10-26 06:55:00|135803.5|135603.5|135736|135636|135804.5|135656|135734.5|135582|84
1698303600000|2023-10-26 07:00:00|135738|135638|135711|135611|135792|135690|135711|135586|144
1698303900000|2023-10-26 07:05:00|135708.5|135608.5|135630|135530|135712|135612|135618|135483|126
1698304200000|2023-10-26 07:10:00|135631.5|135531.5|135678|135578|135679|135579|135631.5|135531.5|85
1698304500000|2023-10-26 07:15:00|135677.5|135577.5|135678|135578|135679.5|135579.5|135662.5|135562.5|40
1698304800000|2023-10-26 07:20:00|135678.5|135578.5|135695.5|135595.5|135729.5|135595.5|135677|135522.5|70
1698305100000|2023-10-26 07:25:00|135694.5|135594.5|135739.5|135539.5|135749|135599|135679|135529.5|80
1698305400000|2023-10-26 07:30:00|135739|135539|135747.5|135547.5|135748.5|135548.5|135733|135533|267
1698305700000|2023-10-26 07:35:00|135748|135548|135683.5|135583.5|135748.5|135602|135683|135536.5|154
1698306000000|2023-10-26 07:40:00|135685|135585|135666|135566|135688|135588|135664|135564|53
1698306300000|2023-10-26 07:45:00|135665|135565|135623|135523|135678|135578|135621|135521|68
1698306600000|2023-10-26 07:50:00|135621.5|135521.5|135639.5|135539.5|135646|135540.5|135610.5|135446|51
1698306900000|2023-10-26 07:55:00|135639|135539|135629.5|135529.5|135640|135540|135621|135521|41
1698307200000|2023-10-26 08:00:00|135630|135530|135625.5|135525.5|135633.5|135533.5|135618.5|135518.5|52
1698307500000|2023-10-26 08:05:00|135626|135526|135597|135497|135630|135530|135597|135497|67
1698307800000|2023-10-26 08:10:00|135598|135498|135621|135521|135676.5|135524|135597.5|135453.5|72
1698308100000|2023-10-26 08:15:00|135621.5|135521.5|135617|135517|135623|135523|135609|135509|27
1698308400000|2023-10-26 08:20:00|135618|135518|135686|135586|135708.5|135608.5|135601|135501|106
1698308700000|2023-10-26 08:25:00|135687|135587|135726|135626|135757|135641.5|135686.5|135557|100
1698309000000|2023-10-26 08:30:00|135726.5|135626.5|135712.5|135512.5|135780.5|135642.5|135704.5|135511|78
1698309300000|2023-10-26 08:35:00|135713|135513|135672|135472|135713|135513|135672|135472|55
1698309600000|2023-10-26 08:40:00|135673|135473|135674|135574|135687.5|135574|135627|135473|75
1698309900000|2023-10-26 08:45:00|135673|135573|135668.5|135568.5|135676.5|135576.5|135640|135540|101
1698310200000|2023-10-26 08:50:00|135669|135569|135632.5|135532.5|135670|135570|135607|135507|79
1698310500000|2023-10-26 08:55:00|135633.5|135533.5|135636|135536|135637|135537|135629|135529|33
1698310800000|2023-10-26 09:00:00|135636.5|135536.5|135682.5|135482.5|135724.5|135537|135636|135482.5|71
1698311100000|2023-10-26 09:05:00|135682|135482|135694|135494|135694|135494|135672|135472|65
1698311400000|2023-10-26 09:10:00|135693|135493|135704.5|135504.5|135704.5|135504.5|135685|135485|112
1698311700000|2023-10-26 09:15:00|135706.5|135506.5|135709.5|135509.5|135717|135517|135699|135499|108
1698312000000|2023-10-26 09:20:00|135707.5|135507.5|135731|135531|135738|135538|135705.5|135505.5|110
1698312300000|2023-10-26 09:25:00|135730.5|135530.5|135590|135490|135733|135533|135588|135441.5|139
1698312600000|2023-10-26 09:30:00|135590.5|135490.5|135621.5|135521.5|135646.5|135529.5|135577.5|135437|210
1698312900000|2023-10-26 09:35:00|135621|135521|135608.5|135508.5|135621.5|135521.5|135605|135505|45
1698313200000|2023-10-26 09:40:00|135608|135508|135602|135502|135608.5|135508.5|135602|135502|17
1698313500000|2023-10-26 09:45:00|135602.5|135502.5|135615|135515|135616|135516|135602.5|135502.5|22
1698313800000|2023-10-26 09:50:00|135614.5|135514.5|135628|135528|135633|135533|135614.5|135514.5|30
1698314100000|2023-10-26 09:55:00|135627.5|135527.5|135642|135542|135642|135542|135623|135523|49
1698314400000|2023-10-26 10:00:00|135641.5|135541.5|135669.5|135569.5|135728|135584.5|135641|135500|86
1698314700000|2023-10-26 10:05:00|135670|135570|135741.5|135541.5|135744.5|135585.5|135670|135517.5|59
1698315000000|2023-10-26 10:10:00|135741|135541|135711|135511|135741|135570|135666.5|135509.5|66
1698315300000|2023-10-26 10:15:00|135711.5|135511.5|135708|135508|135714.5|135514.5|135707.5|135507.5|35
1698315600000|2023-10-26 10:20:00|135711.5|135511.5|135677.5|135477.5|135715|135515|135666.5|135466.5|114
1698315900000|2023-10-26 10:25:00|135677|135477|135672.5|135472.5|135678.5|135478.5|135670.5|135470.5|41
1698316200000|2023-10-26 10:30:00|135672|135472|135677|135477|135679.5|135479.5|135662|135462|46
1698316500000|2023-10-26 10:35:00|135675|135475|135701.5|135501.5|135701.5|135535.5|135635.5|135472|108
1698316800000|2023-10-26 10:40:00|135700|135500|135704|135504|135704.5|135504.5|135689.5|135489.5|82
1698317100000|2023-10-26 10:45:00|135702|135502|135704.5|135504.5|135705|135505|135700|135500|28
1698317400000|2023-10-26 10:50:00|135704|135504|135714|135514|135720.5|135520.5|135704|135504|111
1698317700000|2023-10-26 10:55:00|135715|135515|135731|135531|135731.5|135531.5|135709|135509|74
1698318000000|2023-10-26 11:00:00|135730.5|135530.5|135758|135558|135766.5|135618.5|135701.5|135530.5|55
1698318300000|2023-10-26 11:05:00|135758.5|135558.5|135752|135552|135760|135560|135739.5|135539.5|62
1698318600000|2023-10-26 11:10:00|135701.5|135601.5|135702|135602|135703.5|135603.5|135700|135600|17
1698318900000|2023-10-26 11:15:00|135700|135600|135712.5|135612.5|135714|135614|135699.5|135599.5|55
1698319200000|2023-10-26 11:20:00|135712|135612|135759.5|135559.5|135761.5|135613|135704.5|135549.5|104
1698319500000|2023-10-26 11:25:00|135758.5|135558.5|135752.5|135552.5|135759.5|135559.5|135750.5|135550.5|28
1698319800000|2023-10-26 11:30:00|135751.5|135551.5|135743.5|135543.5|135755.5|135555.5|135731|135531|144
1698320100000|2023-10-26 11:35:00|135744.5|135544.5|135741.5|135541.5|135753.5|135553.5|135732.5|135532.5|129
1698320400000|2023-10-26 11:40:00|135740.5|135540.5|135705.5|135505.5|135741.5|135541.5|135696.5|135496.5|87
1698320700000|2023-10-26 11:45:00|135706|135506|135650|135450|135707.5|135507.5|135646|135446|143
1698321000000|2023-10-26 11:50:00|135650.5|135450.5|135658|135458|135662.5|135462.5|135650|135450|119
1698321300000|2023-10-26 11:55:00|135658.5|135458.5|135645.5|135445.5|135659.5|135459.5|135643.5|135443.5|93
1698321600000|2023-10-26 12:00:00|135645|135445|135649.5|135449.5|135652|135452|135644|135444|110
1698321900000|2023-10-26 12:05:00|135649|135449|135639|135439|135682.5|135518|135602.5|135437.5|137
1698322200000|2023-10-26 12:10:00|135640|135440|135641.5|135441.5|135648|135448|135635|135435|71
1698322500000|2023-10-26 12:15:00|135641|135441|135644|135444|135650|135450|135634.5|135434.5|146
1698322800000|2023-10-26 12:20:00|135643.5|135443.5|135656|135456|135656.5|135456.5|135639.5|135439.5|69
1698323100000|2023-10-26 12:25:00|135656.5|135456.5|135782|135553|135782|135568|135637.5|135437.5|130
1698323400000|2023-10-26 12:30:00|135783|135552|135634|135434|135815|135554|135574|135403|266
1698323700000|2023-10-26 12:35:00|135633|135433|135704|135504|135730|135530|135550.5|135406|195
1698324000000|2023-10-26 12:40:00|135702|135502|135583|135483|135733|135533|135563.5|135400.5|226
1698324300000|2023-10-26 12:45:00|135583.5|135483.5|135624|135524|135635.5|135535.5|135547.5|135447.5|126
1698324600000|2023-10-26 12:50:00|135623|135523|135541|135441|135632.5|135523|135540|135418|86
1698324900000|2023-10-26 12:55:00|135542|135442|135511.5|135411.5|135578|135458|135507.5|135355.5|100
1698325200000|2023-10-26 13:00:00|135506|135406|135573|135373|135579|135456|135493|135370.5|132
1698325500000|2023-10-26 13:05:00|135572.5|135372.5|135653.5|135453.5|135654|135454|135569.5|135369.5|121
1698325800000|2023-10-26 13:10:00|135653|135453|135598.5|135398.5|135664.5|135464.5|135595.5|135395.5|76
1698326100000|2023-10-26 13:15:00|135599|135399|135592.5|135392.5|135612.5|135412.5|135588|135388|81
1698326400000|2023-10-26 13:20:00|135593|135393|135633.5|135433.5|135636|135436|135592.5|135392.5|82
1698326700000|2023-10-26 13:25:00|135634|135434|135650|135450|135754.5|135581|135634|135434|131
1698327000000|2023-10-26 13:30:00|135651.5|135451.5|135556.5|135356.5|135665.5|135465.5|135556|135356|108
1698327300000|2023-10-26 13:35:00|135556|135356|135602|135402|135602|135402|135555|135355|71
1698327600000|2023-10-26 13:40:00|135602.5|135402.5|135569.5|135369.5|135610|135410|135569.5|135369.5|82
1698327900000|2023-10-26 13:45:00|135570|135370|135626.5|135426.5|135661.5|135461.5|135553.5|135353.5|146
1698328200000|2023-10-26 13:50:00|135625.5|135425.5|135633.5|135433.5|135670|135470|135598|135398|133
1698328500000|2023-10-26 13:55:00|135633|135433|135664|135464|135664|135464|135626|135426|60
1698328800000|2023-10-26 14:00:00|135664.5|135464.5|135739|135539|135754|135554|135664.5|135464.5|121
1698329100000|2023-10-26 14:05:00|135739.5|135539.5|135735|135535|135753.5|135553.5|135728.5|135528.5|72
1698329400000|2023-10-26 14:10:00|135735.5|135535.5|135763.5|135563.5|135764|135611.5|135681.5|135535.5|98
1698329700000|2023-10-26 14:15:00|135763|135563|135746.5|135546.5|135765|135565|135746.5|135546.5|107
1698330000000|2023-10-26 14:20:00|135746|135546|135733.5|135533.5|135757|135557|135727.5|135527.5|113
1698330300000|2023-10-26 14:25:00|135734|135534|135682|135482|135736.5|135536.5|135679|135479|111
1698330600000|2023-10-26 14:30:00|135681.5|135481.5|135715|135515|135735|135535|135676.5|135476.5|112
1698330900000|2023-10-26 14:35:00|135715.5|135515.5|135631.5|135531.5|135751.5|135551.5|135631|135501.5|106
1698331200000|2023-10-26 14:40:00|135630.5|135530.5|135681.5|135481.5|135681.5|135530.5|135607.5|135407.5|114
1698331500000|2023-10-26 14:45:00|135683|135483|135668.5|135468.5|135688|135488|135656.5|135456.5|138
1698331800000|2023-10-26 14:50:00|135668|135468|135593|135393|135669|135507.5|135589|135389|144
1698332100000|2023-10-26 14:55:00|135592|135392|135607.5|135407.5|135612.5|135412.5|135591.5|135391.5|90
1698332400000|2023-10-26 15:00:00|135608|135408|135627|135427|135635|135435|135605.5|135405.5|107
1698332700000|2023-10-26 15:05:00|135628|135428|135648|135448|135683.5|135483.5|135626.5|135426.5|79
1698333000000|2023-10-26 15:10:00|135646|135446|135650|135450|135650|135450|135620.5|135420.5|70
1698333300000|2023-10-26 15:15:00|135650.5|135450.5|135691|135491|135749.5|135549.5|135650.5|135450.5|176
1698333600000|2023-10-26 15:20:00|135691.5|135491.5|135706|135506|135706|135506|135688.5|135488.5|68
1698333900000|2023-10-26 15:25:00|135705.5|135505.5|135777.5|135577.5|135777.5|135577.5|135701|135501|137
1698334200000|2023-10-26 15:30:00|135778|135578|135773.5|135573.5|135778|135627.5|135702.5|135530.5|80
1698334500000|2023-10-26 15:35:00|135773|135573|135771.5|135571.5|135773|135621.5|135701|135528.5|117
1698334800000|2023-10-26 15:40:00|135771|135571|135750|135550|135783|135583|135722.5|135522.5|161
1698335100000|2023-10-26 15:45:00|135749.5|135549.5|135691|135491|135749.5|135549.5|135691|135491|106
1698335400000|2023-10-26 15:50:00|135690.5|135490.5|135652.5|135452.5|135691|135532.5|135585|135424|70
1698335700000|2023-10-26 15:55:00|135653|135453|135624|135524|135668|135524|135624|135440|55
1698336000000|2023-10-26 16:00:00|135626|135526|135718|135518|135720.5|135557.5|135626|135477|86
1698336300000|2023-10-26 16:05:00|135717.5|135517.5|135805|135605|135806|135606|135709|135509|117
1698336600000|2023-10-26 16:10:00|135804|135604|135806.5|135606.5|135811.5|135611.5|135803|135603|37
1698336900000|2023-10-26 16:15:00|135806|135606|135764|135564|135828|135628|135761.5|135561.5|80
1698337200000|2023-10-26 16:20:00|135761.5|135561.5|135757.5|135557.5|135763.5|135563.5|135742|135542|33
1698337500000|2023-10-26 16:25:00|135757|135557|135729.5|135529.5|135758|135558|135729.5|135529.5|61
1698337800000|2023-10-26 16:30:00|135730|135530|135668|135568|135730|135603|135665.5|135530|25
1698338100000|2023-10-26 16:35:00|135668.5|135568.5|135676|135576|135676.5|135576.5|135667.5|135567.5|22
1698338400000|2023-10-26 16:40:00|135678.5|135578.5|135716|135516|135716|135615|135637.5|135506|67
1698338700000|2023-10-26 16:45:00|135716.5|135516.5|135713|135513|135748|135548|135708.5|135508.5|80
1698339000000|2023-10-26 16:50:00|135713.5|135513.5|135734|135534|135734|135534|135700|135500|41
1698339300000|2023-10-26 16:55:00|135733.5|135533.5|135710.5|135510.5|135734|135534|135710.5|135510.5|33
1698339600000|2023-10-26 17:00:00|135710|135510|135653|135453|135719|135519|135591.5|135391.5|116
1698339900000|2023-10-26 17:05:00|135659|135459|135672|135472|135677|135477|135651|135451|78
1698340200000|2023-10-26 17:10:00|135671.5|135471.5|135612.5|135412.5|135672.5|135472.5|135604|135404|77
1698340500000|2023-10-26 17:15:00|135612|135412|135610.5|135410.5|135612|135412|135607.5|135407.5|23
1698340800000|2023-10-26 17:20:00|135610|135410|135487.5|135387.5|135613.5|135451|135470|135319.5|131
1698341100000|2023-10-26 17:25:00|135526.5|135326.5|135505.5|135305.5|135526.5|135386.5|135430|135248.5|89
1698341400000|2023-10-26 17:30:00|135510|135310|135508.5|135308.5|135545|135345|135508.5|135308.5|60
1698341700000|2023-10-26 17:35:00|135507.5|135307.5|135491|135291|135508.5|135360|135395|135288.5|66
1698342000000|2023-10-26 17:40:00|135492.5|135292.5|135361.5|135261.5|135492.5|135292.5|135355.5|135178.5|101
1698342300000|2023-10-26 17:45:00|135361|135261|135260|135060|135400.5|135262|135242|135028|158
1698342600000|2023-10-26 17:50:00|135260.5|135060.5|135352|135152|135352|135152|135225|135025|70
1698342900000|2023-10-26 17:55:00|135352.5|135152.5|135380|135180|135380|135180|135342|135142|52
1698343200000|2023-10-26 18:00:00|135379.5|135179.5|135372.5|135172.5|135392|135192|135370|135170|61
1698343500000|2023-10-26 18:05:00|135372|135172|135314|135114|135372|135172|135311|135111|66
1698343800000|2023-10-26 18:10:00|135313.5|135113.5|135235.5|135135.5|135330.5|135135.5|135224.5|135079|46
1698344100000|2023-10-26 18:15:00|135234.5|135134.5|135252.5|135052.5|135278.5|135134.5|135230.5|135045|69
1698344400000|2023-10-26 18:20:00|135253|135053|135218|135118|135255|135124|135207|135050.5|43
1698344700000|2023-10-26 18:25:00|135218.5|135118.5|135236|135136|135237|135137|135217|135117|42
1698345000000|2023-10-26 18:30:00|135285|135085|135237|135037|135287.5|135087.5|135235.5|135035.5|79
1698345300000|2023-10-26 18:35:00|135237.5|135037.5|135303|135103|135306|135106|135237.5|135037.5|56
1698345600000|2023-10-26 18:40:00|135303.5|135103.5|135276.5|135076.5|135304|135149|135209.5|135070.5|65
1698345900000|2023-10-26 18:45:00|135277|135077|135274.5|135074.5|135278.5|135078.5|135270.5|135070.5|41
1698346200000|2023-10-26 18:50:00|135274|135074|135271.5|135071.5|135274|135074|135268|135068|19
1698346500000|2023-10-26 18:55:00|135271|135071|135289.5|135089.5|135289.5|135089.5|135263.5|135063.5|88
1698346800000|2023-10-26 19:00:00|135290|135090|135227.5|135027.5|135294|135094|135227.5|135027.5|59
1698347100000|2023-10-26 19:05:00|135226.5|135026.5|135217.5|135017.5|135239.5|135039.5|135217.5|135017.5|60
1698347400000|2023-10-26 19:10:00|135221|135021|135269|135069|135270.5|135070.5|135221|135021|47
1698347700000|2023-10-26 19:15:00|135278.5|135078.5|135277.5|135077.5|135286|135086|135272.5|135072.5|43
1698348000000|2023-10-26 19:20:00|135278|135078|135281.5|135081.5|135312.5|135112.5|135278|135078|20
1698348300000|2023-10-26 19:25:00|135286.5|135086.5|135351|135151|135405.5|135205.5|135276.5|135076.5|67
1698348600000|2023-10-26 19:30:00|135351.5|135151.5|135306|135106|135351.5|135151.5|135285.5|135085.5|43
1698348900000|2023-10-26 19:35:00|135306.5|135106.5|135332.5|135132.5|135420|135220|135306.5|135106.5|77
1698349200000|2023-10-26 19:40:00|135333|135133|135339.5|135139.5|135344|135144|135332|135132|40
1698349500000|2023-10-26 19:45:00|135339|135139|135280|135080|135339|135139|135267|135067|82
1698349800000|2023-10-26 19:50:00|135280.5|135080.5|135273.5|135073.5|135286|135086|135273.5|135073.5|38
1698350100000|2023-10-26 19:55:00|135273|135073|135249.5|135049.5|135273.5|135073.5|135226|135026|11
1698364800000|2023-10-27 00:00:00|135357|134997|135244.5|135144.5|135365|135169|135181.5|134966|478
1698365100000|2023-10-27 00:05:00|135244|135144|135341|135241|135400|135300|135244|135144|488
1698365400000|2023-10-27 00:10:00|135342|135242|135313|135213|135395|135295|135305|135205|371
1698365700000|2023-10-27 00:15:00|135311|135211|135273.5|135173.5|135316|135216|135258|135158|455
1698366000000|2023-10-27 00:20:00|135276.5|135176.5|135274.5|135174.5|135313|135213|135249.5|135149.5|307
1698366300000|2023-10-27 00:25:00|135273.5|135173.5|135245.5|135145.5|135274.5|135174.5|135188.5|135088.5|314
1698366600000|2023-10-27 00:30:00|135243|135143|135202.5|135102.5|135243.5|135143.5|135195.5|135095.5|343
1698366900000|2023-10-27 00:35:00|135202|135102|135270|135170|135281|135181|135202|135102|301
1698367200000|2023-10-27 00:40:00|135268.5|135168.5|135283|135183|135319.5|135219.5|135266|135166|247
1698367500000|2023-10-27 00:45:00|135282.5|135182.5|135291.5|135191.5|135302.5|135202.5|135263.5|135163.5|227
1698367800000|2023-10-27 00:50:00|135291|135191|135312|135212|135327|135227|135290.5|135190.5|196
1698368100000|2023-10-27 00:55:00|135308|135208|135318|135218|135328.5|135228.5|135273|135173|197
1698368400000|2023-10-27 01:00:00|135324.5|135224.5|135314.5|135214.5|135345|135245|135294|135194|221
1698368700000|2023-10-27 01:05:00|135313.5|135213.5|135297|135197|135319.5|135219.5|135290.5|135190.5|183
1698369000000|2023-10-27 01:10:00|135297.5|135197.5|135349|135249|135357|135257|135297.5|135197.5|248
1698369300000|2023-10-27 01:15:00|135348.5|135248.5|135354|135254|135365.5|135265.5|135309.5|135209.5|312
1698369600000|2023-10-27 01:20:00|135357|135257|135354|135254|135366|135266|135317|135217|248
1698369900000|2023-10-27 01:25:00|135353.5|135253.5|135357.5|135257.5|135376|135276|135345|135245|197
1698370200000|2023-10-27 01:30:00|135359|135259|135325|135225|135378.5|135278.5|135315|135215|267
1698370500000|2023-10-27 01:35:00|135333|135233|135187.5|135087.5|135334.5|135234.5|135141|135041|388
1698370800000|2023-10-27 01:40:00|135187|135087|135003|134903|135210|135110|134951.5|134851.5|546
1698371100000|2023-10-27 01:45:00|135004.5|134904.5|134847|134747|135059|134959|134833.5|134733.5|440
1698371400000|2023-10-27 01:50:00|134837|134737|134827.5|134727.5|134864|134764|134713|134613|508
1698371700000|2023-10-27 01:55:00|134827|134727|134899.5|134799.5|134899.5|134799.5|134821|134721|336
1698372000000|2023-10-27 02:00:00|134905.5|134805.5|134801.5|134701.5|134907.5|134807.5|134801.5|134701.5|346
1698372300000|2023-10-27 02:05:00|134802.5|134702.5|134846.5|134746.5|134873.5|134773.5|134764.5|134664.5|394
1698372600000|2023-10-27 02:10:00|134848.5|134748.5|134883.5|134783.5|134897.5|134797.5|134846.5|134746.5|233
1698372900000|2023-10-27 02:15:00|134884.5|134784.5|134824.5|134724.5|134902.5|134802.5|134791|134691|293
1698373200000|2023-10-27 02:20:00|134827.5|134727.5|134785.5|134685.5|134853.5|134753.5|134785|134685|261
1698373500000|2023-10-27 02:25:00|134785|134685|134821|134721|134830.5|134730.5|134775|134675|272
1698373800000|2023-10-27 02:30:00|134819|134719|134718.5|134618.5|134823.5|134723.5|134670.5|134570.5|398
1698374100000|2023-10-27 02:35:00|134717|134617|134763.5|134663.5|134774|134674|134717|134617|269
1698374400000|2023-10-27 02:40:00|134763|134663|134778|134678|134789|134689|134748.5|134648.5|170
1698374700000|2023-10-27 02:45:00|134777.5|134677.5|134803.5|134703.5|134823.5|134723.5|134776.5|134676.5|126
1698375000000|2023-10-27 02:50:00|134801.5|134701.5|134819.5|134719.5|134842|134742|134786|134686|145
1698375300000|2023-10-27 02:55:00|134819|134719|134841|134741|134867|134767|134817.5|134717.5|143
1698375600000|2023-10-27 03:00:00|134842|134742|134875.5|134775.5|134900.5|134800.5|134822.5|134722.5|173
1698375900000|2023-10-27 03:05:00|134876|134776|134964.5|134864.5|134974.5|134874.5|134861.5|134761.5|210
1698376200000|2023-10-27 03:10:00|134965.5|134865.5|134971.5|134871.5|134999|134899|134950.5|134850.5|175
1698376500000|2023-10-27 03:15:00|134971|134871|134997.5|134897.5|134997.5|134897.5|134965|134865|138
1698376800000|2023-10-27 03:20:00|134995.5|134895.5|135045.5|134945.5|135049.5|134949.5|134989|134889|133
1698377100000|2023-10-27 03:25:00|135044.5|134944.5|134993.5|134893.5|135049.5|134949.5|134990.5|134890.5|166
1698377400000|2023-10-27 03:30:00|134993|134893|135016.5|134916.5|135028|134928|134991|134891|135
1698377700000|2023-10-27 03:35:00|135017|134917|134982|134882|135053.5|134953.5|134979.5|134879.5|146
1698378000000|2023-10-27 03:40:00|134982.5|134882.5|134986.5|134886.5|134997|134897|134967.5|134867.5|174
1698378300000|2023-10-27 03:45:00|134987|134887|134975.5|134875.5|134993.5|134893.5|134966.5|134866.5|123
1698378600000|2023-10-27 03:50:00|134976.5|134876.5|134975.5|134875.5|134984.5|134884.5|134968.5|134868.5|80
1698378900000|2023-10-27 03:55:00|134977.5|134877.5|134969.5|134869.5|134979.5|134879.5|134961|134861|63
1698379200000|2023-10-27 04:00:00|134970|134870|134969|134869|134980.5|134880.5|134961.5|134861.5|60
1698379500000|2023-10-27 04:05:00|134967.5|134867.5|134904.5|134804.5|134973|134873|134903|134803|181
1698379800000|2023-10-27 04:10:00|134904|134804|134904|134804|134955.5|134855.5|134883.5|134783.5|204
1698380100000|2023-10-27 04:15:00|134902.5|134802.5|134897|134797|134914.5|134814.5|134896|134796|120
1698380400000|2023-10-27 04:20:00|134897.5|134797.5|134915.5|134815.5|134934|134834|134897|134797|206
1698380700000|2023-10-27 04:25:00|134914|134814|134955.5|134855.5|134967|134867|134895.5|134795.5|196
1698381000000|2023-10-27 04:30:00|134956.5|134856.5|134947|134847|134959.5|134859.5|134918|134818|193
1698381300000|2023-10-27 04:35:00|134947.5|134847.5|134935.5|134835.5|134958|134858|134933.5|134833.5|230
1698381600000|2023-10-27 04:40:00|134935|134835|134944.5|134844.5|134947|134847|134927.5|134827.5|145
1698381900000|2023-10-27 04:45:00|134944|134844|134947|134847|134957.5|134857.5|134940.5|134840.5|159
1698382200000|2023-10-27 04:50:00|134944.5|134844.5|134939|134839|134944.5|134844.5|134901.5|134801.5|159
1698382500000|2023-10-27 04:55:00|134936|134836|134865|134765|134945|134845|134862.5|134762.5|256
1698382800000|2023-10-27 05:00:00|134865.5|134765.5|134825|134725|134890.5|134790.5|134805.5|134705.5|266
1698383100000|2023-10-27 05:05:00|134825.5|134725.5|134824|134724|134845|134745|134795|134695|207
1698383400000|2023-10-27 05:10:00|134823.5|134723.5|134891|134791|134891|134791|134814|134714|185
1698383700000|2023-10-27 05:15:00|134890|134790|134868.5|134768.5|134890|134790|134832.5|134732.5|202
1698384000000|2023-10-27 05:20:00|134872.5|134772.5|134870|134770|134892.5|134792.5|134838.5|134738.5|228
1698384300000|2023-10-27 05:25:00|134872|134772|134921.5|134821.5|134928|134828|134872|134772|213
1698384600000|2023-10-27 05:30:00|134922.5|134822.5|135014.5|134914.5|135034|134934|134895.5|134795.5|258
1698384900000|2023-10-27 05:35:00|135013|134913|135190.5|135090.5|135206|135106|135013|134913|346
1698385200000|2023-10-27 05:40:00|135190|135090|135169.5|135069.5|135259|135159|135168.5|135068.5|411
1698385500000|2023-10-27 05:45:00|135168|135068|135205.5|135105.5|135233|135133|135166|135066|196
1698385800000|2023-10-27 05:50:00|135206.5|135106.5|135143.5|135043.5|135225|135125|135141|135041|203
1698386100000|2023-10-27 05:55:00|135142.5|135042.5|135156|135056|135170.5|135070.5|135139|135039|210
1698386400000|2023-10-27 06:00:00|135152.5|135052.5|135108|135008|135167.5|135067.5|135075.5|134975.5|347
1698386700000|2023-10-27 06:05:00|135108.5|135008.5|135089|134989|135117.5|135017.5|135049|134949|260
1698387000000|2023-10-27 06:10:00|135090|134990|135155|135055|135164|135064|135077.5|134977.5|280
1698387300000|2023-10-27 06:15:00|135157|135057|135191|135091|135195|135095|135145.5|135045.5|190
1698387600000|2023-10-27 06:20:00|135192|135092|135242.5|135142.5|135297.5|135197.5|135177.5|135077.5|252
1698387900000|2023-10-27 06:25:00|135247|135147|135425|135325|135448|135348|135247|135147|417
1698388200000|2023-10-27 06:30:00|135427|135327|135409.5|135309.5|135477|135377|135399|135299|181
1698388500000|2023-10-27 06:35:00|135411.5|135311.5|135368|135268|135414|135314|135344|135244|114
1698388800000|2023-10-27 06:40:00|135364|135264|135404|135304|135417.5|135317.5|135363|135263|69
1698389100000|2023-10-27 06:45:00|135407|135307|135440|135340|135509|135352.5|135404.5|135304|77
1698389400000|2023-10-27 06:50:00|135440.5|135340.5|135439|135339|135454|135341|135392|135242.5|64
1698389700000|2023-10-27 06:55:00|135438.5|135338.5|135437|135337|135438.5|135338.5|135398|135298|62
1698390000000|2023-10-27 07:00:00|135453|135353|135509|135409|135557.5|135413|135453|135312.5|124
1698390300000|2023-10-27 07:05:00|135508.5|135408.5|135485.5|135385.5|135519.5|135419.5|135477|135377|71
1698390600000|2023-10-27 07:10:00|135479|135379|135533|135433|135542.5|135442.5|135478.5|135378.5|36
1698390900000|2023-10-27 07:15:00|135533.5|135433.5|135527|135427|135537.5|135437.5|135481.5|135381.5|98
1698391200000|2023-10-27 07:20:00|135527.5|135427.5|135480.5|135380.5|135535.5|135435.5|135479.5|135379.5|70
1698391500000|2023-10-27 07:25:00|135481.5|135381.5|135429|135329|135483.5|135383.5|135412|135312|110
1698391800000|2023-10-27 07:30:00|135429.5|135329.5|135445|135345|135519|135367|135410.5|135244|140
1698392100000|2023-10-27 07:35:00|135446|135346|135412|135312|135446|135346|135404|135304|53
1698392400000|2023-10-27 07:40:00|135412.5|135312.5|135435.5|135335.5|135441.5|135341.5|135411.5|135311.5|76
1698392700000|2023-10-27 07:45:00|135436.5|135336.5|135457|135357|135486|135386|135430.5|135330.5|99
1698393000000|2023-10-27 07:50:00|135457.5|135357.5|135459|135359|135492.5|135392.5|135449|135349|76
1698393300000|2023-10-27 07:55:00|135458.5|135358.5|135402.5|135302.5|135461|135361|135379.5|135237|140
1698393600000|2023-10-27 08:00:00|135398.5|135298.5|135408.5|135208.5|135433|135333|135315|135161|143
1698393900000|2023-10-27 08:05:00|135409|135209|135423|135223|135423|135223|135395.5|135195.5|108
1698394200000|2023-10-27 08:10:00|135424|135224|135437.5|135237.5|135496.5|135338|135404|135222.5|76
1698394500000|2023-10-27 08:15:00|135438|135238|135430|135230|135478|135334|135388|135226.5|134
1698394800000|2023-10-27 08:20:00|135430.5|135230.5|135424.5|135224.5|135433.5|135233.5|135413.5|135213.5|97
1698395100000|2023-10-27 08:25:00|135425|135225|135360.5|135160.5|135425.5|135271.5|135321|135156.5|86
1698395400000|2023-10-27 08:30:00|135364|135164|135424|135224|135434|135234|135360|135160|98
1698395700000|2023-10-27 08:35:00|135426.5|135226.5|135432.5|135232.5|135445.5|135245.5|135426.5|135226.5|58
1698396000000|2023-10-27 08:40:00|135433|135233|135421.5|135221.5|135433.5|135233.5|135419|135219|35
1698396300000|2023-10-27 08:45:00|135420.5|135220.5|135361.5|135261.5|135420.5|135262|135330.5|135157.5|69
1698396600000|2023-10-27 08:50:00|135362.5|135262.5|135364|135264|135364|135264|135355.5|135255.5|18
1698396900000|2023-10-27 08:55:00|135364.5|135264.5|135361.5|135261.5|135376|135276|135361.5|135261.5|49
1698397200000|2023-10-27 09:00:00|135364|135264|135351|135251|135374.5|135274.5|135351|135251|35
1698397500000|2023-10-27 09:05:00|135350.5|135250.5|135341|135241|135351|135251|135341|135241|25
1698397800000|2023-10-27 09:10:00|135340.5|135240.5|135346.5|135246.5|135346.5|135246.5|135321.5|135221.5|47
1698398100000|2023-10-27 09:15:00|135346|135246|135350|135250|135350|135250|135336|135236|88
1698398400000|2023-10-27 09:20:00|135360|135260|135376|135276|135379.5|135279.5|135360|135260|74
1698398700000|2023-10-27 09:25:00|135377|135277|135377.5|135277.5|135379.5|135279.5|135372|135272|30
1698399000000|2023-10-27 09:30:00|135378.5|135278.5|135386.5|135286.5|135388|135288|135378.5|135278.5|15
1698399300000|2023-10-27 09:35:00|135386|135286|135386|135286|135386|135286|135386|135286|1
1698399600000|2023-10-27 09:40:00|135386.5|135286.5|135463|135263|135464|135307|135386.5|135257.5|46
1698399900000|2023-10-27 09:45:00|135463.5|135263.5|135446|135246|135463.5|135263.5|135445.5|135245.5|43
1698400200000|2023-10-27 09:50:00|135446.5|135246.5|135444.5|135244.5|135449|135249|135442.5|135242.5|41
1698400500000|2023-10-27 09:55:00|135445|135245|135439|135239|135447|135247|135429.5|135229.5|32
1698400800000|2023-10-27 10:00:00|135438.5|135238.5|135381.5|135281.5|135438.5|135285|135355.5|135216|75
1698401100000|2023-10-27 10:05:00|135380.5|135280.5|135432|135232|135439.5|135291|135380.5|135232|34
1698401400000|2023-10-27 10:10:00|135432.5|135232.5|135425|135225|135438.5|135238.5|135424|135224|64
1698401700000|2023-10-27 10:15:00|135426|135226|135435|135235|135435|135235|135425.5|135225.5|37
1698402000000|2023-10-27 10:20:00|135434|135234|135475|135275|135477.5|135277.5|135432.5|135232.5|53
1698402300000|2023-10-27 10:25:00|135474.5|135274.5|135466|135266|135474.5|135274.5|135461.5|135261.5|36
1698402600000|2023-10-27 10:30:00|135467|135267|135471.5|135271.5|135471.5|135271.5|135466|135266|31
1698402900000|2023-10-27 10:35:00|135473.5|135273.5|135423.5|135323.5|135477|135325.5|135422.5|135273.5|22
1698403200000|2023-10-27 10:40:00|135422.5|135322.5|135396.5|135296.5|135423|135323|135395|135295|50
1698403500000|2023-10-27 10:45:00|135397|135297|135381|135281|135448.5|135297.5|135379|135230.5|36
1698403800000|2023-10-27 10:50:00|135382|135282|135389|135289|135389.5|135289.5|135377.5|135277.5|47
1698404100000|2023-10-27 10:55:00|135389.5|135289.5|135385.5|135285.5|135390.5|135290.5|135377.5|135277.5|27
1698404400000|2023-10-27 11:00:00|135385|135285|135436|135336|135518|135339.5|135385|135285|64
1698404700000|2023-10-27 11:05:00|135436.5|135336.5|135458.5|135358.5|135464|135364|135436|135336|34
1698405000000|2023-10-27 11:10:00|135459|135359|135498|135398|135514.5|135414.5|135459|135359|61
1698405300000|2023-10-27 11:15:00|135497.5|135397.5|135571|135371|135571|135397.5|135497.5|135347.5|56
1698405600000|2023-10-27 11:20:00|135570|135370|135511.5|135311.5|135570|135423.5|135491.5|135311.5|78
1698405900000|2023-10-27 11:25:00|135512|135312|135474.5|135374.5|135522|135396.5|135469.5|135311.5|34
1698406200000|2023-10-27 11:30:00|135474|135374|135473.5|135373.5|135474.5|135374.5|135468.5|135368.5|14
1698406500000|2023-10-27 11:35:00|135474|135374|135560|135460|135589.5|135489.5|135474|135374|83
1698406800000|2023-10-27 11:40:00|135559.5|135459.5|135607|135407|135643.5|135459.5|135559.5|135406|54
1698407100000|2023-10-27 11:45:00|135606|135406|135611.5|135411.5|135614|135414|135575|135375|71
1698407400000|2023-10-27 11:50:00|135610|135410|135609|135409|135612.5|135412.5|135607.5|135407.5|27
1698407700000|2023-10-27 11:55:00|135608.5|135408.5|135561.5|135461.5|135632|135479|135560.5|135396.5|43
1698408000000|2023-10-27 12:00:00|135556.5|135456.5|135604.5|135404.5|135604.5|135456.5|135548.5|135404.5|28
1698408300000|2023-10-27 12:05:00|135604|135404|135602|135402|135611|135480|135541|135392|107
1698408600000|2023-10-27 12:10:00|135602.5|135402.5|135610|135410|135611.5|135411.5|135597|135397|64
1698408900000|2023-10-27 12:15:00|135609.5|135409.5|135610|135410|135611.5|135411.5|135595.5|135395.5|30
1698409200000|2023-10-27 12:20:00|135610.5|135410.5|135610.5|135410.5|135613|135450|135550|135391|33
1698409500000|2023-10-27 12:25:00|135611|135411|135604|135389|135616|135416|135565.5|135365.5|53
1698409800000|2023-10-27 12:30:00|135606|135390|135564|135350|135671|135429|135545|135315|328
1698410100000|2023-10-27 12:35:00|135561|135345|135583|135383|135595|135383|135557|135336|151
1698410400000|2023-10-27 12:40:00|135584|135384|135648.5|135448.5|135671|135471|135568.5|135368.5|103
1698410700000|2023-10-27 12:45:00|135605|135405|135554.5|135354.5|135605|135405|135552.5|135352.5|163
1698411000000|2023-10-27 12:50:00|135555|135355|135428|135208|135556.5|135356.5|135411|135183|240
1698411300000|2023-10-27 12:55:00|135429|135209|135460|135224|135588|135307|135326|135029|312
1698411600000|2023-10-27 13:00:00|135461|135223|135395|135035|135478|135223|135388|135029|278
1698411900000|2023-10-27 13:05:00|135398|135038|135428.5|135228.5|135436.5|135236.5|135348|134988|363
1698412200000|2023-10-27 13:10:00|135429|135229|135476.5|135276.5|135477|135277|135428.5|135228.5|205
1698412500000|2023-10-27 13:15:00|135477|135277|135461|135261|135496.5|135296.5|135452|135252|114
1698412800000|2023-10-27 13:20:00|135461.5|135261.5|135345|135145|135461.5|135261.5|135341.5|135141.5|197
1698413100000|2023-10-27 13:25:00|135344.5|135144.5|135390.5|135190.5|135411.5|135211.5|135336.5|135136.5|184
1698413400000|2023-10-27 13:30:00|135395|135195|135355|135155|135397|135197|135346.5|135146.5|228
1698413700000|2023-10-27 13:35:00|135354.5|135154.5|135339|135139|135354.5|135154.5|135331.5|135131.5|111
1698414000000|2023-10-27 13:40:00|135338.5|135138.5|135303|135103|135355|135155|135301|135101|202
1698414300000|2023-10-27 13:45:00|135305|135105|135247|135147|135382.5|135186|135238.5|135056.5|214
1698414600000|2023-10-27 13:50:00|135247.5|135147.5|135380.5|135180.5|135383|135231|135225.5|135123|179
1698414900000|2023-10-27 13:55:00|135380|135180|135557|135197|135557|135244.5|135360|135160|69
1698415200000|2023-10-27 14:00:00|135556|135196|135436.5|135236.5|135572|135290.5|135392|135192|205
1698415500000|2023-10-27 14:05:00|135437.5|135237.5|135363|135163|135437.5|135253|135340.5|135163|137
1698415800000|2023-10-27 14:10:00|135362.5|135162.5|135296|135096|135398|135236.5|135286.5|135086.5|211
1698416100000|2023-10-27 14:15:00|135294|135094|135343|135243|135392.5|135243.5|135274.5|135093|109
1698416400000|2023-10-27 14:20:00|135343.5|135243.5|135260|135160|135395.5|135295.5|135260|135117|142
1698416700000|2023-10-27 14:25:00|135259.5|135159.5|135212|135112|135285.5|135185.5|135210.5|135110.5|88
1698417000000|2023-10-27 14:30:00|135189.5|135089.5|135227|135127|135322|135178|135151.5|134998|185
1698417300000|2023-10-27 14:35:00|135227.5|135127.5|135210|135010|135274.5|135127.5|135180.5|134980.5|200
1698417600000|2023-10-27 14:40:00|135161.5|135061.5|135252.5|135152.5|135281|135181|135142.5|135042.5|138
1698417900000|2023-10-27 14:45:00|135252|135152|135123.5|135023.5|135273.5|135153.5|135116.5|135016.5|136
1698418200000|2023-10-27 14:50:00|135124.5|135024.5|135105|135005|135129.5|135029.5|135082.5|134982.5|85
1698418500000|2023-10-27 14:55:00|135104.5|135004.5|134941|134841|135117.5|135005|134941|134789.5|129
1698418800000|2023-10-27 15:00:00|134940|134840|135039.5|134839.5|135057.5|134860|134940|134822.5|154
1698419100000|2023-10-27 15:05:00|135040.5|134840.5|135110|134910|135111|134911|135037|134837|203
1698419400000|2023-10-27 15:10:00|135109.5|134909.5|135143.5|134943.5|135153.5|134953.5|135102|134902|76
1698419700000|2023-10-27 15:15:00|135144|134944|135178|134978|135204.5|135004.5|135144|134944|83
1698420000000|2023-10-27 15:20:00|135177|134977|135146.5|134946.5|135179|135042|135117.5|134942|101
1698420300000|2023-10-27 15:25:00|135147|134947|135147.5|134947.5|135154.5|134954.5|135137|134937|62
1698420600000|2023-10-27 15:30:00|135148|134948|135173.5|134973.5|135175|134975|135132|134932|111
1698420900000|2023-10-27 15:35:00|135172|134972|135145.5|134945.5|135172|134972|135134.5|134934.5|121
1698421200000|2023-10-27 15:40:00|135146|134946|135148|134948|135151.5|134951.5|135144.5|134944.5|121
1698421500000|2023-10-27 15:45:00|135148.5|134948.5|135166.5|134966.5|135171.5|134971.5|135148|134948|92
1698421800000|2023-10-27 15:50:00|135166|134966|135294.5|135094.5|135334.5|135134.5|135165|134965|171
1698422100000|2023-10-27 15:55:00|135294|135094|135236.5|135036.5|135323|135123|135230.5|135030.5|100
1698422400000|2023-10-27 16:00:00|135238|135038|135226.5|135026.5|135244|135044|135180|134980|117
1698422700000|2023-10-27 16:05:00|135227|135027|135332.5|135132.5|135336.5|135136.5|135227|135027|151
1698423000000|2023-10-27 16:10:00|135334.5|135134.5|135307|135107|135455|135255|135295.5|135095.5|139
1698423300000|2023-10-27 16:15:00|135300|135100|135250|135050|135320|135120|135247.5|135047.5|101
1698423600000|2023-10-27 16:20:00|135249.5|135049.5|135285.5|135085.5|135288.5|135088.5|135246|135046|57
1698423900000|2023-10-27 16:25:00|135286|135086|135322.5|135122.5|135341.5|135141.5|135284.5|135084.5|163
1698424200000|2023-10-27 16:30:00|135323.5|135123.5|135333|135133|135337.5|135137.5|135322.5|135122.5|140
1698424500000|2023-10-27 16:35:00|135334|135134|135341|135141|135344.5|135144.5|135332|135132|110
1698424800000|2023-10-27 16:40:00|135342.5|135142.5|135399|135199|135399|135199|135337.5|135137.5|102
1698425100000|2023-10-27 16:45:00|135388|135188|135508|135308|135510|135310|135387.5|135187.5|139
1698425400000|2023-10-27 16:50:00|135507.5|135307.5|135473.5|135273.5|135541.5|135341.5|135473|135273|92
1698425700000|2023-10-27 16:55:00|135474|135274|135417.5|135217.5|135474|135274|135396|135196|107
1698426000000|2023-10-27 17:00:00|135418|135218|135468.5|135268.5|135468.5|135268.5|135417|135217|57
1698426300000|2023-10-27 17:05:00|135468|135268|135473.5|135273.5|135478.5|135278.5|135468|135268|198
1698426600000|2023-10-27 17:10:00|135474.5|135274.5|135479.5|135279.5|135486.5|135286.5|135474.5|135274.5|105
1698426900000|2023-10-27 17:15:00|135478.5|135278.5|135445.5|135245.5|135483|135283|135445|135245|85
1698427200000|2023-10-27 17:20:00|135445|135245|135391.5|135291.5|135448.5|135298|135391.5|135244|160
1698427500000|2023-10-27 17:25:00|135390.5|135290.5|135449|135249|135458.5|135290.5|135369|135205|77
1698427800000|2023-10-27 17:30:00|135449.5|135249.5|135470.5|135270.5|135483.5|135283.5|135449.5|135249.5|98
1698428100000|2023-10-27 17:35:00|135469|135269|135550.5|135350.5|135568.5|135368.5|135467.5|135267.5|132
1698428400000|2023-10-27 17:40:00|135551.5|135351.5|135547|135347|135551.5|135351.5|135547|135347|14
1698428700000|2023-10-27 17:45:00|135547.5|135347.5|135558.5|135358.5|135578|135378|135538|135338|80
1698429000000|2023-10-27 17:50:00|135559|135359|135546|135346|135627|135427|135546|135346|125
1698429300000|2023-10-27 17:55:00|135547.5|135347.5|135571|135371|135607|135407|135547.5|135347.5|120
1698429600000|2023-10-27 18:00:00|135573.5|135373.5|135557.5|135357.5|135579|135379|135539.5|135339.5|116
1698429900000|2023-10-27 18:05:00|135558.5|135358.5|135555|135355|135570|135370|135548|135348|88
1698430200000|2023-10-27 18:10:00|135553.5|135353.5|135551.5|135351.5|135566|135366|135546|135346|88
1698430500000|2023-10-27 18:15:00|135554.5|135354.5|135564.5|135364.5|135565.5|135365.5|135539|135339|89
1698430800000|2023-10-27 18:20:00|135564|135364|135609.5|135409.5|135609.5|135409.5|135563|135363|80
1698431100000|2023-10-27 18:25:00|135608|135408|135618.5|135418.5|135618.5|135418.5|135600.5|135400.5|38
1698431400000|2023-10-27 18:30:00|135619|135419|135600|135400|135640.5|135440.5|135581.5|135381.5|112
1698431700000|2023-10-27 18:35:00|135604.5|135404.5|135606|135406|135613|135413|135590|135390|81
1698432000000|2023-10-27 18:40:00|135605.5|135405.5|135608.5|135408.5|135609.5|135409.5|135604.5|135404.5|20
1698432300000|2023-10-27 18:45:00|135608|135408|135557|135357|135608|135408|135458.5|135258.5|116
1698432600000|2023-10-27 18:50:00|135557.5|135357.5|135602.5|135402.5|135604|135404|135557.5|135357.5|71
1698432900000|2023-10-27 18:55:00|135603|135403|135612|135412|135614.5|135414.5|135561|135361|73
1698433200000|2023-10-27 19:00:00|135613|135413|135561.5|135361.5|135614|135414|135544.5|135344.5|125
1698433500000|2023-10-27 19:05:00|135562|135362|135598.5|135398.5|135598.5|135398.5|135557.5|135357.5|71
1698433800000|2023-10-27 19:10:00|135600.5|135400.5|135642.5|135442.5|135643|135443|135598.5|135398.5|60
1698434100000|2023-10-27 19:15:00|135640.5|135440.5|135623.5|135423.5|135640.5|135440.5|135618|135418|36
1698434400000|2023-10-27 19:20:00|135606.5|135406.5|135499.5|135299.5|135608.5|135408.5|135498.5|135259|120
1698434700000|2023-10-27 19:25:00|135500|135300|135543|135343|135545.5|135345.5|135498.5|135298.5|69
1698435000000|2023-10-27 19:30:00|135542.5|135342.5|135572.5|135372.5|135744|135462.5|135541.5|135341.5|81
1698435300000|2023-10-27 19:35:00|135573|135373|135584|135384|135592|135392|135573|135373|69
1698435600000|2023-10-27 19:40:00|135584.5|135384.5|135575.5|135375.5|135584.5|135384.5|135575|135375|23
1698435900000|2023-10-27 19:45:00|135575|135375|135575|135375|135575.5|135375.5|135575|135375|3
1698436200000|2023-10-27 19:50:00|135577.5|135377.5|135575|135375|135620.5|135420.5|135574.5|135374.5|10
1698436500000|2023-10-27 19:55:00|135573|135373|135655|135455|135662|135462|135561|135361|59
1698627600000|2023-10-30 01:00:00|135198.5|135098.5|135186.5|135086.5|135213|135113|135146.5|135046.5|214
1698627900000|2023-10-30 01:05:00|135187|135087|135102.5|135002.5|135198|135098|135086|134986|288
1698628200000|2023-10-30 01:10:00|135103|135003|135084.5|134984.5|135154.5|135054.5|135075|134975|284
1698628500000|2023-10-30 01:15:00|135082.5|134982.5|135089.5|134989.5|135111.5|135011.5|135067|134967|309
1698628800000|2023-10-30 01:20:00|135093.5|134993.5|134994.5|134894.5|135106|135006|134990.5|134890.5|294
1698629100000|2023-10-30 01:25:00|134993.5|134893.5|135084|134984|135096|134996|134991.5|134891.5|287
1698629400000|2023-10-30 01:30:00|135085|134985|135015|134915|135090|134990|134987|134887|336
1698629700000|2023-10-30 01:35:00|135016.5|134916.5|135034|134934|135044.5|134944.5|134980|134880|395
1698630000000|2023-10-30 01:40:00|135034.5|134934.5|135037.5|134937.5|135056|134956|135022.5|134922.5|245
1698630300000|2023-10-30 01:45:00|135039|134939|135062|134962|135087.5|134987.5|135034|134934|185
1698630600000|2023-10-30 01:50:00|135062.5|134962.5|134980.5|134880.5|135072.5|134972.5|134965|134865|283
1698630900000|2023-10-30 01:55:00|134981.5|134881.5|134983|134883|134996.5|134896.5|134954|134854|196
1698631200000|2023-10-30 02:00:00|134986.5|134886.5|134951|134851|135006|134906|134896|134796|326
1698631500000|2023-10-30 02:05:00|134951.5|134851.5|134951.5|134851.5|134962.5|134862.5|134934.5|134834.5|206
1698631800000|2023-10-30 02:10:00|134952.5|134852.5|135014.5|134914.5|135034|134934|134949|134849|249
1698632100000|2023-10-30 02:15:00|135006.5|134906.5|135022|134922|135045|134945|135004|134904|241
1698632400000|2023-10-30 02:20:00|135024|134924|134991.5|134891.5|135051|134951|134980|134880|212
1698632700000|2023-10-30 02:25:00|134992|134892|135024.5|134924.5|135029|134929|134972.5|134872.5|142
1698633000000|2023-10-30 02:30:00|135021.5|134921.5|135018.5|134918.5|135023|134923|134970.5|134870.5|185
1698633300000|2023-10-30 02:35:00|135020.5|134920.5|135021.5|134921.5|135034.5|134934.5|135000|134900|172
1698633600000|2023-10-30 02:40:00|135021|134921|135058|134958|135058|134958|135001|134901|154
1698633900000|2023-10-30 02:45:00|135057.5|134957.5|135040.5|134940.5|135057.5|134957.5|135037|134937|122
1698634200000|2023-10-30 02:50:00|135041|134941|135029.5|134929.5|135042.5|134942.5|135018.5|134918.5|96
1698634500000|2023-10-30 02:55:00|135028.5|134928.5|135042.5|134942.5|135060|134960|135027.5|134927.5|161
1698634800000|2023-10-30 03:00:00|135043|134943|135059|134959|135062.5|134962.5|135030.5|134930.5|188
1698635100000|2023-10-30 03:05:00|135052.5|134952.5|135108.5|135008.5|135113.5|135013.5|135051.5|134951.5|130
1698635400000|2023-10-30 03:10:00|135105.5|135005.5|135141.5|135041.5|135147|135047|135100|135000|118
1698635700000|2023-10-30 03:15:00|135140.5|135040.5|135164|135064|135173.5|135073.5|135138|135038|148
1698636000000|2023-10-30 03:20:00|135160|135060|135165.5|135065.5|135176.5|135076.5|135155.5|135055.5|243
1698636300000|2023-10-30 03:25:00|135165|135065|135172|135072|135211.5|135097.5|135116|134996.5|235
1698636600000|2023-10-30 03:30:00|135171.5|135071.5|135130|135030|135173.5|135073.5|135108.5|135008.5|201
1698636900000|2023-10-30 03:35:00|135131|135031|135145.5|135045.5|135148.5|135048.5|135128|135028|150
1698637200000|2023-10-30 03:40:00|135146|135046|135169|135069|135170.5|135070.5|135136.5|135036.5|106
1698637500000|2023-10-30 03:45:00|135170|135070|135137.5|135037.5|135189.5|135089.5|135137.5|135037.5|144
1698637800000|2023-10-30 03:50:00|135138|135038|135141.5|135041.5|135144.5|135044.5|135130|135030|84
1698638100000|2023-10-30 03:55:00|135140.5|135040.5|135147.5|135047.5|135150|135050|135136.5|135036.5|60
1698638400000|2023-10-30 04:00:00|135148.5|135048.5|135118.5|135018.5|135155.5|135055.5|135117.5|135017.5|141
1698638700000|2023-10-30 04:05:00|135119|135019|135123|135023|135138|135038|135117.5|135017.5|90
1698639000000|2023-10-30 04:10:00|135122|135022|135126|135026|135131.5|135031.5|135113|135013|82
1698639300000|2023-10-30 04:15:00|135126.5|135026.5|135109.5|135009.5|135126.5|135026.5|135097.5|134997.5|122
1698639600000|2023-10-30 04:20:00|135109|135009|135082.5|134982.5|135116|135016|135075|134975|166
1698639900000|2023-10-30 04:25:00|135083.5|134983.5|135084|134984|135095|134995|135080.5|134980.5|106
1698640200000|2023-10-30 04:30:00|135085.5|134985.5|135093|134993|135095|134995|135075|134975|106
1698640500000|2023-10-30 04:35:00|135093.5|134993.5|135104.5|135004.5|135143.5|135043.5|135088|134988|134
1698640800000|2023-10-30 04:40:00|135102.5|135002.5|135073.5|134973.5|135102.5|135002.5|135059.5|134959.5|160
1698641100000|2023-10-30 04:45:00|135073|134973|135073|134973|135077|134977|135055|134955|144
1698641400000|2023-10-30 04:50:00|135074|134974|135071.5|134971.5|135096.5|134996.5|135058.5|134958.5|130
1698641700000|2023-10-30 04:55:00|135077.5|134977.5|135093.5|134993.5|135097.5|134997.5|135075|134975|83
1698642000000|2023-10-30 05:00:00|135093|134993|135123.5|135023.5|135126|135026|135089.5|134989.5|99
1698642300000|2023-10-30 05:05:00|135123|135023|135144.5|135044.5|135181|135081|135119|135019|205
1698642600000|2023-10-30 05:10:00|135143.5|135043.5|135198|135098|135202|135102|135142|135042|192
1698642900000|2023-10-30 05:15:00|135199.5|135099.5|135178|135078|135199.5|135099.5|135176.5|135076.5|158
1698643200000|2023-10-30 05:20:00|135178.5|135078.5|135168.5|135068.5|135209|135109|135168.5|135068.5|77
1698643500000|2023-10-30 05:25:00|135168|135068|135178|135078|135195|135095|135168|135068|92
1698643800000|2023-10-30 05:30:00|135178.5|135078.5|135117|135017|135185|135085|135117|135017|192
1698644100000|2023-10-30 05:35:00|135119|135019|135129.5|135029.5|135137.5|135037.5|135108|135008|97
1698644400000|2023-10-30 05:40:00|135131|135031|135115.5|135015.5|135138|135038|135104.5|135004.5|79
1698644700000|2023-10-30 05:45:00|135116.5|135016.5|135152|135052|135179|135079|135116.5|135016.5|213
1698645000000|2023-10-30 05:50:00|135154|135054|135129|135029|135159.5|135059.5|135120|135020|128
1698645300000|2023-10-30 05:55:00|135131|135031|135121.5|135021.5|135142.5|135042.5|135120.5|135020.5|119
1698645600000|2023-10-30 06:00:00|135121|135021|135097|134997|135123|135023|135083.5|134983.5|150
1698645900000|2023-10-30 06:05:00|135099.5|134999.5|135114|135014|135114|135014|135096.5|134996.5|105
1698646200000|2023-10-30 06:10:00|135113.5|135013.5|135082.5|134982.5|135115.5|135015.5|135068.5|134968.5|180
1698646500000|2023-10-30 06:15:00|135083|134983|135095.5|134995.5|135109.5|135009.5|135078.5|134978.5|116
1698646800000|2023-10-30 06:20:00|135095|134995|135054|134954|135097|134997|135044.5|134944.5|218
1698647100000|2023-10-30 06:25:00|135055|134955|134952.5|134852.5|135066|134966|134916.5|134816.5|287
1698647400000|2023-10-30 06:30:00|134953.5|134853.5|135038.5|134938.5|135074.5|134974.5|134952.5|134852.5|265
1698647700000|2023-10-30 06:35:00|135038|134938|135017|134917|135038|134938|135011|134911|109
1698648000000|2023-10-30 06:40:00|135017.5|134917.5|134971|134871|135018.5|134918.5|134971|134871|87
1698648300000|2023-10-30 06:45:00|134970|134870|135011.5|134911.5|135020|134920|134970|134870|60
1698648600000|2023-10-30 06:50:00|135012.5|134912.5|134972|134872|135014|134914|134952|134852|76
1698648900000|2023-10-30 06:55:00|134972.5|134872.5|134971.5|134871.5|134998.5|134898.5|134970.5|134870.5|28
1698649200000|2023-10-30 07:00:00|134971|134871|134994.5|134894.5|135014.5|134914.5|134970.5|134870.5|79
1698649500000|2023-10-30 07:05:00|134995|134895|135013|134913|135014|134914|134984.5|134884.5|74
1698649800000|2023-10-30 07:10:00|135010|134910|135011.5|134911.5|135012|134912|135009|134909|16
1698650100000|2023-10-30 07:15:00|135012|134912|134997.5|134897.5|135012|134912|134984.5|134884.5|49
1698650400000|2023-10-30 07:20:00|134998|134898|135011|134911|135015.5|134915.5|134978|134878|98
1698650700000|2023-10-30 07:25:00|135010.5|134910.5|135026|134926|135030.5|134930.5|134991.5|134891.5|72
1698651000000|2023-10-30 07:30:00|135027|134927|135032|134932|135042.5|134942.5|135010.5|134910.5|93
1698651300000|2023-10-30 07:35:00|135035.5|134935.5|135022.5|134922.5|135035.5|134935.5|135015|134915|42
1698651600000|2023-10-30 07:40:00|135023|134923|134986|134886|135032.5|134932.5|134981|134881|58
1698651900000|2023-10-30 07:45:00|134992|134892|134974.5|134874.5|134996|134896|134957.5|134857.5|83
1698652200000|2023-10-30 07:50:00|134975|134875|134992.5|134892.5|134996.5|134896.5|134945.5|134845.5|79
1698652500000|2023-10-30 07:55:00|134993.5|134893.5|134987|134887|134996.5|134896.5|134987|134887|49
1698652800000|2023-10-30 08:00:00|134987.5|134887.5|135011|134911|135045.5|134920|134987.5|134837|94
1698653100000|2023-10-30 08:05:00|135011.5|134911.5|135011.5|134911.5|135045|134945|135009.5|134909.5|41
1698653400000|2023-10-30 08:10:00|135009.5|134909.5|134943|134843|135009.5|134909.5|134943|134843|52
1698653700000|2023-10-30 08:15:00|134943.5|134843.5|134894|134794|134978|134843.5|134892|134745|102
1698654000000|2023-10-30 08:20:00|134894.5|134794.5|134895.5|134795.5|134909.5|134796|134855|134708.5|95
1698654300000|2023-10-30 08:25:00|134896|134796|134900|134800|134906.5|134806.5|134883.5|134783.5|49
1698654600000|2023-10-30 08:30:00|134902.5|134802.5|134945|134845|134946|134846|134902.5|134802.5|67
1698654900000|2023-10-30 08:35:00|134946|134846|134947|134847|134948.5|134848.5|134945|134845|11
1698655200000|2023-10-30 08:40:00|134946.5|134846.5|134948|134848|134948|134848|134944.5|134844.5|9
1698655500000|2023-10-30 08:45:00|134947.5|134847.5|134976.5|134876.5|135032|134881.5|134947.5|134815|57
1698655800000|2023-10-30 08:50:00|134942|134842|134948.5|134748.5|135004|134875|134903|134744.5|100
1698656100000|2023-10-30 08:55:00|134948|134748|134939|134839|134951|134839.5|134853.5|134726|132
1698656400000|2023-10-30 09:00:00|134938.5|134838.5|134858|134758|134968.5|134839|134857.5|134727.5|132
1698656700000|2023-10-30 09:05:00|134857.5|134757.5|134909|134709|134910|134763|134855.5|134707|71
1698657000000|2023-10-30 09:10:00|134908.5|134708.5|134788|134688|134908.5|134715.5|134788|134639.5|104
1698657300000|2023-10-30 09:15:00|134787.5|134687.5|134825.5|134625.5|134835.5|134724.5|134784.5|134625.5|125
1698657600000|2023-10-30 09:20:00|134825|134625|134794.5|134594.5|134825|134625|134794.5|134594.5|64
1698657900000|2023-10-30 09:25:00|134765|134565|134680.5|134580.5|134765|134616.5|134678|134519.5|94
1698658200000|2023-10-30 09:30:00|134694.5|134594.5|134800.5|134600.5|134805.5|134634|134689.5|134554|154
1698658500000|2023-10-30 09:35:00|134801|134601|134819|134619|134862.5|134662.5|134801|134601|96
1698658800000|2023-10-30 09:40:00|134818.5|134618.5|134770|134570|134818.5|134618.5|134770|134570|65
1698659100000|2023-10-30 09:45:00|134769.5|134569.5|134771|134571|134775|134575|134767|134567|58
1698659400000|2023-10-30 09:50:00|134771.5|134571.5|134641.5|134541.5|134773|134614.5|134641.5|134535.5|54
1698659700000|2023-10-30 09:55:00|134641|134541|134702.5|134502.5|134708|134551.5|134640|134496|51
1698660000000|2023-10-30 10:00:00|134701|134501|134665|134465|134701|134501|134657|134457|102
1698660300000|2023-10-30 10:05:00|134664|134464|134648.5|134448.5|134672.5|134472.5|134644.5|134444.5|198
1698660600000|2023-10-30 10:10:00|134649|134449|134696.5|134496.5|134699.5|134499.5|134649|134449|74
1698660900000|2023-10-30 10:15:00|134697|134497|134697|134497|134707.5|134507.5|134694.5|134494.5|138
1698661200000|2023-10-30 10:20:00|134697.5|134497.5|134748.5|134548.5|134751.5|134551.5|134695.5|134495.5|90
1698661500000|2023-10-30 10:25:00|134747.5|134547.5|134737|134537|134752.5|134552.5|134737|134537|25
1698661800000|2023-10-30 10:30:00|134729|134529|134728.5|134528.5|134730.5|134530.5|134721.5|134521.5|89
1698662100000|2023-10-30 10:35:00|134727|134527|134733|134533|134743.5|134543.5|134725.5|134525.5|41
1698662400000|2023-10-30 10:40:00|134732|134532|134741|134541|134743.5|134543.5|134722.5|134522.5|66
1698662700000|2023-10-30 10:45:00|134741.5|134541.5|134722.5|134622.5|134783|134635.5|134699|134541|61
1698663000000|2023-10-30 10:50:00|134722|134622|134694.5|134594.5|134722|134622|134694.5|134594.5|73
1698663300000|2023-10-30 10:55:00|134696|134596|134746.5|134546.5|134759|134599.5|134694.5|134541.5|59
1698663600000|2023-10-30 11:00:00|134746|134546|134744.5|134544.5|134749.5|134549.5|134738.5|134538.5|78
1698663900000|2023-10-30 11:05:00|134745|134545|134824|134624|134825.5|134644|134709|134545|87
1698664200000|2023-10-30 11:10:00|134824.5|134624.5|134818.5|134618.5|134824.5|134624.5|134815.5|134615.5|42
1698664500000|2023-10-30 11:15:00|134819.5|134619.5|134803|134603|134856.5|134656.5|134800|134600|149
1698664800000|2023-10-30 11:20:00|134803.5|134603.5|134787|134687|134841.5|134688.5|134786.5|134599.5|50
1698665100000|2023-10-30 11:25:00|134787.5|134687.5|134804|134604|134809.5|134687.5|134746.5|134604|68
1698665400000|2023-10-30 11:30:00|134803.5|134603.5|134791|134591|134804|134604|134789.5|134589.5|18
1698665700000|2023-10-30 11:35:00|134790.5|134590.5|134792|134592|134792.5|134592.5|134787.5|134587.5|28
1698666000000|2023-10-30 11:40:00|134791|134591|134799|134599|134801|134601|134783|134583|135
1698666300000|2023-10-30 11:45:00|134795.5|134595.5|134768.5|134568.5|134806|134606|134768|134568|88
1698666600000|2023-10-30 11:50:00|134769|134569|134670.5|134570.5|134769|134571|134670.5|134518.5|77
1698666900000|2023-10-30 11:55:00|134671|134571|134673.5|134573.5|134673.5|134573.5|134671|134571|9
1698667200000|2023-10-30 12:00:00|134674|134574|134684.5|134584.5|134702|134602|134674|134574|27
1698667500000|2023-10-30 12:05:00|134684|134584|134685.5|134585.5|134694|134594|134681|134581|26
1698667800000|2023-10-30 12:10:00|134684.5|134584.5|134717|134617|134769|134630|134681.5|134566.5|90
1698668100000|2023-10-30 12:15:00|134717.5|134617.5|134707|134607|134721|134621|134686.5|134586.5|105
1698668400000|2023-10-30 12:20:00|134707.5|134607.5|134728|134628|134728|134628|134704|134604|24
1698668700000|2023-10-30 12:25:00|134728.5|134628.5|134812.5|134612.5|134813|134666|134728.5|134596.5|61
1698669000000|2023-10-30 12:30:00|134811.5|134611.5|134844|134644|134846|134646|134811.5|134611.5|44
1698669300000|2023-10-30 12:35:00|134844.5|134644.5|134833|134633|134849.5|134649.5|134819.5|134619.5|68
1698669600000|2023-10-30 12:40:00|134827.5|134627.5|134835|134635|134835.5|134686.5|134768|134618|82
1698669900000|2023-10-30 12:45:00|134834.5|134634.5|134831.5|134631.5|134838.5|134638.5|134824|134624|58
1698670200000|2023-10-30 12:50:00|134831|134631|134800|134600|134837|134685.5|134765.5|134600|76
1698670500000|2023-10-30 12:55:00|134799|134599|134719|134619|134805.5|134631.5|134715|134578|92
1698670800000|2023-10-30 13:00:00|134718.5|134618.5|134714|134614|134727.5|134627.5|134687.5|134587.5|164
1698671100000|2023-10-30 13:05:00|134713.5|134613.5|134715|134615|134729|134629|134713|134613|55
1698671400000|2023-10-30 13:10:00|134718|134618|134728|134628|134736.5|134636.5|134718|134618|51
1698671700000|2023-10-30 13:15:00|134727.5|134627.5|134746.5|134546.5|134746.5|134630|134685.5|134540|95
1698672000000|2023-10-30 13:20:00|134746|134546|134745|134545|134752|134552|134743|134543|103
1698672300000|2023-10-30 13:25:00|134745.5|134545.5|134738|134538|134780|134595.5|134695.5|134534.5|78
1698672600000|2023-10-30 13:30:00|134736.5|134536.5|134723|134523|134741.5|134541.5|134723|134523|145
1698672900000|2023-10-30 13:35:00|134722|134522|134706|134506|134747|134547|134706|134506|185
1698673200000|2023-10-30 13:40:00|134705.5|134505.5|134648|134548|134707|134555|134631.5|134500.5|101
1698673500000|2023-10-30 13:45:00|134648.5|134548.5|134726|134526|134729.5|134582.5|134644.5|134525|66
1698673800000|2023-10-30 13:50:00|134724.5|134524.5|134744|134544|134764.5|134564.5|134718|134518|360
1698674100000|2023-10-30 13:55:00|134745|134545|134726|134526|134750.5|134550.5|134722.5|134522.5|179
1698674400000|2023-10-30 14:00:00|134726.5|134526.5|134687|134487|134729.5|134539|134633|134382|367
1698674700000|2023-10-30 14:05:00|134686|134486|134669|134469|134707|134507|134651.5|134451.5|306
1698675000000|2023-10-30 14:10:00|134670|134470|134718|134518|134722.5|134522.5|134666.5|134466.5|129
1698675300000|2023-10-30 14:15:00|134720.5|134520.5|134740|134540|134740|134540|134719.5|134519.5|28
1698675600000|2023-10-30 14:20:00|134740.5|134540.5|134773|134573|134778.5|134578.5|134737.5|134537.5|157
1698675900000|2023-10-30 14:25:00|134773.5|134573.5|134846.5|134646.5|134851|134651|134773.5|134573.5|127
1698676200000|2023-10-30 14:30:00|134847|134647|134884|134684|134906|134706|134846.5|134646.5|124
1698676500000|2023-10-30 14:35:00|134883|134683|134872.5|134672.5|134893|134693|134851.5|134651.5|241
1698676800000|2023-10-30 14:40:00|134868.5|134668.5|134839|134639|134868.5|134668.5|134834.5|134634.5|103
1698677100000|2023-10-30 14:45:00|134839.5|134639.5|134828|134628|134840|134640|134818.5|134618.5|104
1698677400000|2023-10-30 14:50:00|134827.5|134627.5|134829.5|134629.5|134832|134632|134808|134608|52
1698677700000|2023-10-30 14:55:00|134830|134630|134835|134635|134841|134641|134811|134611|61
1698678000000|2023-10-30 15:00:00|134834|134634|134737|134537|134836.5|134636.5|134728.5|134528.5|76
1698678300000|2023-10-30 15:05:00|134736.5|134536.5|134718.5|134518.5|134736.5|134536.5|134718.5|134518.5|33
1698678600000|2023-10-30 15:10:00|134718|134518|134714.5|134514.5|134719.5|134519.5|134702.5|134502.5|68
1698678900000|2023-10-30 15:15:00|134713.5|134513.5|134708|134508|134717|134517|134708|134508|14
1698679200000|2023-10-30 15:20:00|134707|134507|134723.5|134523.5|134790.5|134590.5|134705.5|134505.5|100
1698679500000|2023-10-30 15:25:00|134723|134523|134711.5|134511.5|134723|134523|134711.5|134511.5|44
1698679800000|2023-10-30 15:30:00|134712|134512|134716.5|134516.5|134726|134526|134712|134512|20
1698680100000|2023-10-30 15:35:00|134717|134517|134670|134470|134717.5|134520.5|134620.5|134450|58
1698680400000|2023-10-30 15:40:00|134670.5|134470.5|134678|134478|134691.5|134491.5|134669|134469|28
1698680700000|2023-10-30 15:45:00|134680|134480|134704.5|134504.5|134715.5|134515.5|134671|134471|176
1698681000000|2023-10-30 15:50:00|134705.5|134505.5|134750|134550|134750|134550|134701.5|134501.5|128
1698681300000|2023-10-30 15:55:00|134750.5|134550.5|134733.5|134533.5|134751.5|134551.5|134726|134526|135
1698681600000|2023-10-30 16:00:00|134733|134533|134721|134521|134735|134535|134713.5|134513.5|92
1698681900000|2023-10-30 16:05:00|134721.5|134521.5|134722|134522|134722.5|134522.5|134718|134518|54
1698682200000|2023-10-30 16:10:00|134721|134521|134740|134540|134740.5|134540.5|134716|134516|59
1698682500000|2023-10-30 16:15:00|134739|134539|134759|134559|134760|134560|134714.5|134514.5|68
1698682800000|2023-10-30 16:20:00|134758.5|134558.5|134792|134592|134815|134615|134758|134558|131
1698683100000|2023-10-30 16:25:00|134791.5|134591.5|134798|134598|134820|134620|134784.5|134584.5|110
1698683400000|2023-10-30 16:30:00|134799|134599|134803.5|134603.5|134808|134608|134788.5|134588.5|154
1698683700000|2023-10-30 16:35:00|134804.5|134604.5|134805|134605|134805|134605|134781.5|134581.5|208
1698684000000|2023-10-30 16:40:00|134816.5|134616.5|134813|134613|134824.5|134624.5|134811|134611|49
1698684300000|2023-10-30 16:45:00|134813.5|134613.5|134763.5|134663.5|134818.5|134668|134760.5|134607|126
1698684600000|2023-10-30 16:50:00|134765|134665|134769.5|134669.5|134771|134671|134762|134662|62
1698684900000|2023-10-30 16:55:00|134768|134668|134818|134618|134822|134672|134767|134617|32
1698685200000|2023-10-30 17:00:00|134818.5|134618.5|134812|134612|134837|134637|134791.5|134591.5|73
1698685500000|2023-10-30 17:05:00|134814|134614|134818.5|134618.5|134831|134631|134761|134561|241
1698685800000|2023-10-30 17:10:00|134822|134622|134841.5|134641.5|134841.5|134641.5|134774|134574|199
1698686100000|2023-10-30 17:15:00|134842|134642|134864.5|134664.5|134874.5|134674.5|134842|134642|82
1698686400000|2023-10-30 17:20:00|134866|134666|134857|134657|134869.5|134669.5|134851.5|134651.5|108
1698686700000|2023-10-30 17:25:00|134856|134656|134829.5|134629.5|134866.5|134666.5|134824|134624|213
1698687000000|2023-10-30 17:30:00|134828.5|134628.5|134750|134550|134838|134638|134748|134548|115
1698687300000|2023-10-30 17:35:00|134749|134549|134738.5|134538.5|134753|134553|134738.5|134538.5|127
1698687600000|2023-10-30 17:40:00|134739.5|134539.5|134748.5|134548.5|134751.5|134551.5|134736.5|134536.5|69
1698687900000|2023-10-30 17:45:00|134746|134546|134736.5|134536.5|134748.5|134548.5|134728|134528|98
1698688200000|2023-10-30 17:50:00|134737.5|134537.5|134735.5|134535.5|134741|134541|134733.5|134533.5|92
1698688500000|2023-10-30 17:55:00|134733|134533|134737|134537|134748|134548|134729.5|134529.5|279
1698688800000|2023-10-30 18:00:00|134736.5|134536.5|134721.5|134521.5|134742.5|134542.5|134721.5|134521.5|225
1698689100000|2023-10-30 18:05:00|134720.5|134520.5|134729|134529|134731.5|134531.5|134720.5|134520.5|59
1698689400000|2023-10-30 18:10:00|134728.5|134528.5|134722.5|134522.5|134730|134530|134688|134488|169
1698689700000|2023-10-30 18:15:00|134724.5|134524.5|134720|134520|134728.5|134528.5|134718.5|134518.5|171
1698690000000|2023-10-30 18:20:00|134721.5|134521.5|134724|134524|134729|134529|134716.5|134516.5|164
1698690300000|2023-10-30 18:25:00|134722.5|134522.5|134721.5|134521.5|134733|134533|134718|134518|132
1698690600000|2023-10-30 18:30:00|134723|134523|134720.5|134520.5|134730.5|134530.5|134717|134517|143
1698690900000|2023-10-30 18:35:00|134718.5|134518.5|134723|134523|134726.5|134526.5|134712.5|134512.5|82
1698691200000|2023-10-30 18:40:00|134721.5|134521.5|134721.5|134521.5|134728.5|134528.5|134715|134515|35
1698691500000|2023-10-30 18:45:00|134721|134521|134706.5|134506.5|134726.5|134526.5|134706.5|134506.5|58
1698691800000|2023-10-30 18:50:00|134705|134505|134685|134485|134714.5|134514.5|134682.5|134482.5|81
1698692100000|2023-10-30 18:55:00|134686.5|134486.5|134680|134480|134693.5|134493.5|134679.5|134479.5|67
1698692400000|2023-10-30 19:00:00|134679.5|134479.5|134610.5|134410.5|134683|134483|134501|134301|237
1698692700000|2023-10-30 19:05:00|134611|134411|134620|134420|134622|134422|134610.5|134410.5|57
1698693000000|2023-10-30 19:10:00|134619.5|134419.5|134619|134419|134620|134420|134617.5|134417.5|24
1698693300000|2023-10-30 19:15:00|134622|134422|134626|134426|134626|134426|134614.5|134414.5|63
1698693600000|2023-10-30 19:20:00|134623|134423|134620|134420|134626.5|134426.5|134616.5|134416.5|28
1698693900000|2023-10-30 19:25:00|134620.5|134420.5|134623|134423|134624|134424|134619.5|134419.5|25
1698694200000|2023-10-30 19:30:00|134625|134425|134627|134427|134627.5|134427.5|134622.5|134422.5|38
1698694500000|2023-10-30 19:35:00|134627.5|134427.5|134623.5|134423.5|134629.5|134429.5|134622|134422|32
1698694800000|2023-10-30 19:40:00|134624|134424|134619.5|134419.5|134624.5|134424.5|134602.5|134402.5|26
1698695100000|2023-10-30 19:45:00|134620|134420|134619.5|134419.5|134620.5|134420.5|134616.5|134416.5|24
1698695400000|2023-10-30 19:50:00|134620|134420|134608.5|134408.5|134622.5|134422.5|134608.5|134408.5|27
1698695700000|2023-10-30 19:55:00|134609|134409|134612|134412|134613.5|134413.5|134604.5|134404.5|31
1698714000000|2023-10-31 01:00:00|134611.5|134511.5|134621|134521|134642.5|134542.5|134589|134489|207
1698714300000|2023-10-31 01:05:00|134623|134523|134626|134526|134631|134531|134586|134486|239
1698714600000|2023-10-31 01:10:00|134626.5|134526.5|134662|134562|134670|134570|134617|134517|198
1698714900000|2023-10-31 01:15:00|134662.5|134562.5|134694.5|134594.5|134694.5|134594.5|134646.5|134546.5|203
1698715200000|2023-10-31 01:20:00|134695.5|134595.5|134635.5|134535.5|134696.5|134596.5|134627.5|134527.5|204
1698715500000|2023-10-31 01:25:00|134639|134539|134615|134515|134656|134556|134604.5|134504.5|216
1698715800000|2023-10-31 01:30:00|134614.5|134514.5|134741|134641|134779.5|134679.5|134579|134479|495
1698716100000|2023-10-31 01:35:00|134737|134637|134724|134624|134743|134643|134692.5|134592.5|284
1698716400000|2023-10-31 01:40:00|134723.5|134623.5|134742|134642|134753|134653|134668.5|134568.5|292
1698716700000|2023-10-31 01:45:00|134741|134641|134710|134610|134750|134650|134699.5|134599.5|228
1698717000000|2023-10-31 01:50:00|134709.5|134609.5|134673|134573|134709.5|134609.5|134660|134560|263
1698717300000|2023-10-31 01:55:00|134673.5|134573.5|134565|134465|134687|134587|134509.5|134409.5|382
1698717600000|2023-10-31 02:00:00|134564.5|134464.5|134585|134485|134588.5|134488.5|134510.5|134410.5|359
1698717900000|2023-10-31 02:05:00|134584.5|134484.5|134586.5|134486.5|134599|134499|134542.5|134442.5|270
1698718200000|2023-10-31 02:10:00|134582.5|134482.5|134588|134488|134600.5|134500.5|134567.5|134467.5|239
1698718500000|2023-10-31 02:15:00|134588.5|134488.5|134661.5|134561.5|134664|134564|134580.5|134480.5|277
1698718800000|2023-10-31 02:20:00|134661|134561|134680.5|134580.5|134684.5|134584.5|134649.5|134549.5|219
1698719100000|2023-10-31 02:25:00|134679|134579|134682|134582|134700|134600|134654.5|134554.5|220
1698719400000|2023-10-31 02:30:00|134681.5|134581.5|134624|134524|134686.5|134586.5|134611|134511|189
1698719700000|2023-10-31 02:35:00|134624.5|134524.5|134650|134550|134654.5|134554.5|134622.5|134522.5|148
1698720000000|2023-10-31 02:40:00|134655|134555|134650|134550|134655|134555|134634.5|134534.5|189
1698720300000|2023-10-31 02:45:00|134649.5|134549.5|134659|134559|134710|134570|134607|134453.5|330
1698720600000|2023-10-31 02:50:00|134662.5|134562.5|134630.5|134530.5|134666|134566|134618|134518|220
1698720900000|2023-10-31 02:55:00|134631|134531|134635|134535|134669|134537|134606|134467|247
1698721200000|2023-10-31 03:00:00|134635.5|134535.5|134623.5|134523.5|134644.5|134544.5|134539.5|134439.5|285
1698721500000|2023-10-31 03:05:00|134622.5|134522.5|134695.5|134595.5|134697|134597|134621.5|134521.5|166
1698721800000|2023-10-31 03:10:00|134696|134596|134729|134629|134730.5|134630.5|134688|134588|194
1698722100000|2023-10-31 03:15:00|134728.5|134628.5|134744|134644|134756.5|134656.5|134669.5|134569.5|200
1698722400000|2023-10-31 03:20:00|134743.5|134643.5|134742.5|134642.5|134771|134671|134727|134627|159
1698722700000|2023-10-31 03:25:00|134743|134643|134853.5|134753.5|134944|134841.5|134742.5|134642.5|400
1698723000000|2023-10-31 03:30:00|134850|134750|134963.5|134863.5|134964.5|134864.5|134849|134749|437
1698723300000|2023-10-31 03:35:00|134964|134864|134948.5|134848.5|134976|134876|134929|134829|319
1698723600000|2023-10-31 03:40:00|134948|134848|134938.5|134838.5|134948|134848|134921.5|134821.5|206
1698723900000|2023-10-31 03:45:00|134939|134839|134886|134786|134939|134839|134884|134784|260
1698724200000|2023-10-31 03:50:00|134883|134783|134892.5|134792.5|134912.5|134812.5|134841.5|134741.5|340
1698724500000|2023-10-31 03:55:00|134892|134792|134894.5|134794.5|134905.5|134805.5|134865|134765|212
1698724800000|2023-10-31 04:00:00|134895.5|134795.5|134899.5|134799.5|134910.5|134810.5|134872.5|134772.5|201
1698725100000|2023-10-31 04:05:00|134900|134800|134919|134819|134936.5|134836.5|134885|134785|213
1698725400000|2023-10-31 04:10:00|134918|134818|134920.5|134820.5|134932.5|134832.5|134912.5|134812.5|134
1698725700000|2023-10-31 04:15:00|134920|134820|134919|134819|134935.5|134835.5|134908.5|134808.5|126
1698726000000|2023-10-31 04:20:00|134920|134820|134949|134849|134959.5|134859.5|134920|134820|167
1698726300000|2023-10-31 04:25:00|134950|134850|135111|135011|135225|135125|134950|134850|424
1698726600000|2023-10-31 04:30:00|135110.5|135010.5|135156.5|135056.5|135159|135059|135110|135010|193
1698726900000|2023-10-31 04:35:00|135157.5|135057.5|135142|135042|135163.5|135063.5|135122|135022|197
1698727200000|2023-10-31 04:40:00|135143|135043|135124|135024|135183|135083|135114.5|135014.5|220
1698727500000|2023-10-31 04:45:00|135123.5|135023.5|135141|135041|135144|135044|135120.5|135020.5|137
1698727800000|2023-10-31 04:50:00|135140.5|135040.5|135145|135045|135170.5|135070.5|135128.5|135028.5|153
1698728100000|2023-10-31 04:55:00|135144|135044|135048.5|134948.5|135144|135044|135046.5|134946.5|234
1698728400000|2023-10-31 05:00:00|135049|134949|135016|134916|135066.5|134966.5|134995|134895|239
1698728700000|2023-10-31 05:05:00|135019|134919|135027.5|134927.5|135036.5|134936.5|134970.5|134870.5|250
1698729000000|2023-10-31 05:10:00|135032|134932|134998|134898|135034|134934|134974|134874|198
1698729300000|2023-10-31 05:15:00|135001.5|134901.5|134996|134896|135018|134918|134995.5|134895.5|156
1698729600000|2023-10-31 05:20:00|134993|134893|134929|134829|134993|134893|134927.5|134827.5|222
1698729900000|2023-10-31 05:25:00|134932|134832|134976|134876|134992|134892|134918|134818|284
1698730200000|2023-10-31 05:30:00|134985|134885|134957.5|134857.5|134985|134885|134936.5|134836.5|294
1698730500000|2023-10-31 05:35:00|134957|134857|134973.5|134873.5|134984.5|134884.5|134940|134840|224
1698730800000|2023-10-31 05:40:00|134972.5|134872.5|135034|134934|135045.5|134945.5|134963.5|134863.5|174
1698731100000|2023-10-31 05:45:00|135030|134930|135026|134926|135068.5|134968.5|135016.5|134916.5|221
1698731400000|2023-10-31 05:50:00|135025.5|134925.5|134960.5|134860.5|135025.5|134925.5|134942.5|134842.5|248
1698731700000|2023-10-31 05:55:00|134961|134861|135021|134921|135032.5|134932.5|134961|134861|193
1698732000000|2023-10-31 06:00:00|135020.5|134920.5|135012|134912|135020.5|134920.5|134958|134858|220
1698732300000|2023-10-31 06:05:00|135013|134913|135014|134914|135048.5|134948.5|135005.5|134905.5|212
1698732600000|2023-10-31 06:10:00|135016|134916|135016|134916|135031.5|134931.5|134966.5|134866.5|185
1698732900000|2023-10-31 06:15:00|135016.5|134916.5|134932.5|134832.5|135017|134917|134893|134793|283
1698733200000|2023-10-31 06:20:00|134931.5|134831.5|134993|134893|134996|134896|134925.5|134825.5|207
1698733500000|2023-10-31 06:25:00|134989|134889|134905|134805|134991.5|134891.5|134893.5|134793.5|316
1698733800000|2023-10-31 06:30:00|134892.5|134792.5|135001|134901|135008.5|134908.5|134890|134790|307
1698734100000|2023-10-31 06:35:00|135000.5|134900.5|135009|134909|135013|134913|134988.5|134888.5|113
1698734400000|2023-10-31 06:40:00|135008.5|134908.5|135032.5|134832.5|135032.5|134909.5|134952.5|134813|105
1698734700000|2023-10-31 06:45:00|135033|134833|135025.5|134925.5|135087|134946|135014|134833|133
1698735000000|2023-10-31 06:50:00|135025|134925|135031|134931|135039.5|134939.5|134988.5|134888.5|110
1698735300000|2023-10-31 06:55:00|135029.5|134929.5|135041|134941|135057.5|134957.5|135029.5|134929.5|86
1698735600000|2023-10-31 07:00:00|135042.5|134942.5|134891|134791|135042.5|134942.5|134883.5|134734|127
1698735900000|2023-10-31 07:05:00|134891.5|134791.5|134967|134867|134973.5|134873.5|134890|134754|93
1698736200000|2023-10-31 07:10:00|134967.5|134867.5|135005|134905|135060.5|134909|134957.5|134827|140
1698736500000|2023-10-31 07:15:00|135004.5|134904.5|134928|134828|135004.5|134904.5|134928|134828|69
1698736800000|2023-10-31 07:20:00|134927.5|134827.5|134919|134819|134935|134835|134907|134807|55
1698737100000|2023-10-31 07:25:00|134918.5|134818.5|134922|134822|134933.5|134833.5|134883.5|134783.5|84
1698737400000|2023-10-31 07:30:00|134922.5|134822.5|134883.5|134783.5|134967|134835|134882.5|134767|65
1698737700000|2023-10-31 07:35:00|134883|134783|134862|134762|134908|134785.5|134852|134695|93
1698738000000|2023-10-31 07:40:00|134861.5|134761.5|134724|134524|134908|134761.5|134704|134504|339
1698738300000|2023-10-31 07:45:00|134724.5|134524.5|134705.5|134605.5|134768|134611.5|134704.5|134524.5|125
1698738600000|2023-10-31 07:50:00|134706.5|134606.5|134742|134542|134752.5|134606.5|134659|134459|232
1698738900000|2023-10-31 07:55:00|134742.5|134542.5|134752.5|134552.5|134759.5|134600.5|134700.5|134520.5|119
1698739200000|2023-10-31 08:00:00|134750.5|134550.5|134794|134594|134794|134594|134742.5|134542.5|184
1698739500000|2023-10-31 08:05:00|134793.5|134593.5|134858|134658|134875|134675|134790.5|134590.5|157
1698739800000|2023-10-31 08:10:00|134858.5|134658.5|134849|134749|134913.5|134787.5|134849|134658.5|86
1698740100000|2023-10-31 08:15:00|134853.5|134753.5|134821|134721|134875.5|134775.5|134792.5|134692.5|109
1698740400000|2023-10-31 08:20:00|134820.5|134720.5|134800.5|134700.5|134895.5|134728|134800|134668|96
1698740700000|2023-10-31 08:25:00|134799.5|134699.5|134787.5|134687.5|134854.5|134721.5|134786.5|134653.5|74
1698741000000|2023-10-31 08:30:00|134788|134688|134786.5|134586.5|134819.5|134711.5|134732|134583.5|105
1698741300000|2023-10-31 08:35:00|134788.5|134588.5|134823.5|134623.5|134831|134670|134762.5|134588.5|127
1698741600000|2023-10-31 08:40:00|134823|134623|134794.5|134594.5|134826|134678.5|134750|134594.5|126
1698741900000|2023-10-31 08:45:00|134781|134581|134727.5|134627.5|134781|134627.5|134706.5|134569.5|59
1698742200000|2023-10-31 08:50:00|134727|134627|134772.5|134572.5|134781.5|134627|134704.5|134544.5|92
1698742500000|2023-10-31 08:55:00|134771|134571|134811.5|134611.5|134831.5|134631.5|134759.5|134559.5|144
1698742800000|2023-10-31 09:00:00|134814|134614|134781|134581|134819|134619|134779.5|134579.5|138
1698743100000|2023-10-31 09:05:00|134781.5|134581.5|134716|134516|134798.5|134598.5|134679.5|134479.5|214
1698743400000|2023-10-31 09:10:00|134713|134513|134652|134452|134728|134528|134638|134438|193
1698743700000|2023-10-31 09:15:00|134651|134451|134749.5|134549.5|134749.5|134549.5|134640.5|134440.5|137
1698744000000|2023-10-31 09:20:00|134750|134550|134746|134546|134762.5|134562.5|134713.5|134513.5|160
1698744300000|2023-10-31 09:25:00|134747|134547|134783.5|134583.5|134789|134589|134743.5|134543.5|119
1698744600000|2023-10-31 09:30:00|134784|134584|134763|134563|134785|134585|134760|134560|60
1698744900000|2023-10-31 09:35:00|134764|134564|134733|134533|134791|134591|134733|134533|153
1698745200000|2023-10-31 09:40:00|134733.5|134533.5|134733|134533|134734.5|134534.5|134724.5|134524.5|105
1698745500000|2023-10-31 09:45:00|134732.5|134532.5|134620|134520|134744|134556.5|134620|134504|74
1698745800000|2023-10-31 09:50:00|134619.5|134519.5|134662|134462|134672|134523|134615|134454.5|155
1698746100000|2023-10-31 09:55:00|134661.5|134461.5|134696|134496|134762.5|134562.5|134660|134460|163
1698746400000|2023-10-31 10:00:00|134696.5|134496.5|134767.5|134567.5|134841|134641|134696.5|134496.5|235
1698746700000|2023-10-31 10:05:00|134772.5|134572.5|134758.5|134558.5|134803.5|134603.5|134758.5|134558.5|145
1698747000000|2023-10-31 10:10:00|134758|134558|134695.5|134495.5|134758|134558|134693|134493|145
1698747300000|2023-10-31 10:15:00|134695|134495|134707.5|134507.5|134718|134518|134681.5|134481.5|144
1698747600000|2023-10-31 10:20:00|134707|134507|134694.5|134494.5|134707|134507|134693.5|134493.5|53
1698747900000|2023-10-31 10:25:00|134695|134495|134674|134474|134697|134497|134673.5|134473.5|40
1698748200000|2023-10-31 10:30:00|134674.5|134474.5|134609|134509|134677|134527|134606.5|134474.5|43
1698748500000|2023-10-31 10:35:00|134608.5|134508.5|134659.5|134459.5|134661|134511|134606.5|134455.5|59
1698748800000|2023-10-31 10:40:00|134659|134459|134665|134465|134667.5|134467.5|134657.5|134457.5|61
1698749100000|2023-10-31 10:45:00|134664|134464|134670|134470|134681.5|134481.5|134664|134464|38
1698749400000|2023-10-31 10:50:00|134669.5|134469.5|134662.5|134462.5|134678|134478|134662.5|134462.5|65
1698749700000|2023-10-31 10:55:00|134663.5|134463.5|134667.5|134467.5|134668.5|134468.5|134660.5|134460.5|45
1698750000000|2023-10-31 11:00:00|134668|134468|134662|134462|134668|134468|134661|134461|27
1698750300000|2023-10-31 11:05:00|134662.5|134462.5|134616.5|134516.5|134671.5|134523|134616.5|134462.5|51
1698750600000|2023-10-31 11:10:00|134617|134517|134631|134531|134631|134531|134617|134517|24
1698750900000|2023-10-31 11:15:00|134630.5|134530.5|134626|134526|134630.5|134530.5|134625|134525|19
1698751200000|2023-10-31 11:20:00|134625.5|134525.5|134614|134514|134671.5|134526|134612.5|134462|30
1698751500000|2023-10-31 11:25:00|134614.5|134514.5|134645|134445|134647|134515|134590|134437.5|81
1698751800000|2023-10-31 11:30:00|134644.5|134444.5|134676|134476|134706|134551.5|134611.5|134442|72
1698752100000|2023-10-31 11:35:00|134675.5|134475.5|134677.5|134477.5|134677.5|134477.5|134675.5|134475.5|14
1698752400000|2023-10-31 11:40:00|134677|134477|134679.5|134579.5|134692.5|134579.5|134651|134476.5|53
1698752700000|2023-10-31 11:45:00|134680|134580|134711.5|134511.5|134737|134584|134680|134511.5|64
1698753000000|2023-10-31 11:50:00|134738.5|134538.5|134721.5|134621.5|134772.5|134622.5|134703.5|134538.5|61
1698753300000|2023-10-31 11:55:00|134719|134619|134699.5|134499.5|134748.5|134624|134688.5|134497|79
1698753600000|2023-10-31 12:00:00|134698|134498|134712|134512|134714.5|134514.5|134696.5|134496.5|47
1698753900000|2023-10-31 12:05:00|134711.5|134511.5|134698.5|134498.5|134711.5|134511.5|134697.5|134497.5|31
1698754200000|2023-10-31 12:10:00|134698|134498|134678.5|134478.5|134698|134498|134678.5|134478.5|66
1698754500000|2023-10-31 12:15:00|134679.5|134479.5|134671|134471|134679.5|134479.5|134670|134470|52
1698754800000|2023-10-31 12:20:00|134672|134472|134664.5|134464.5|134672|134472|134660|134460|46
1698755100000|2023-10-31 12:25:00|134663.5|134463.5|134652.5|134452.5|134667|134467|134650.5|134450.5|62
1698755400000|2023-10-31 12:30:00|134653.5|134453.5|134674.5|134474.5|134689|134553|134616.5|134453.5|100
1698755700000|2023-10-31 12:35:00|134676.5|134476.5|134785|134585|134802|134635|134676.5|134476.5|126
1698756000000|2023-10-31 12:40:00|134784.5|134584.5|134809.5|134609.5|134811|134611|134742.5|134542.5|101
1698756300000|2023-10-31 12:45:00|134809|134609|134812.5|134712.5|134840.5|134712.5|134741|134602|99
1698756600000|2023-10-31 12:50:00|134814|134714|134861|134661|134950.5|134803|134799|134657|171
1698756900000|2023-10-31 12:55:00|134860.5|134660.5|134973.5|134773.5|134985.5|134785.5|134843|134643|182
1698757200000|2023-10-31 13:00:00|134974.5|134774.5|135046|134846|135049.5|134849.5|134971.5|134771.5|194
1698757500000|2023-10-31 13:05:00|135046.5|134846.5|134986.5|134786.5|135049.5|134849.5|134962.5|134762.5|125
1698757800000|2023-10-31 13:10:00|134987|134787|134989|134789|135012.5|134812.5|134979|134779|83
1698758100000|2023-10-31 13:15:00|134988|134788|134981.5|134781.5|135008|134808|134967.5|134767.5|126
1698758400000|2023-10-31 13:20:00|134981|134781|135064.5|134864.5|135066|134866|134981|134781|66
1698758700000|2023-10-31 13:25:00|135065.5|134865.5|135122.5|134922.5|135134.5|134934.5|135044.5|134844.5|93
1698759000000|2023-10-31 13:30:00|135123|134923|135053.5|134853.5|135170|134970|135030.5|134830.5|131
1698759300000|2023-10-31 13:35:00|135053|134853|135091|134891|135097|134897|135047|134847|123
1698759600000|2023-10-31 13:40:00|135093.5|134893.5|135079|134729|135100.5|134900.5|135019.5|134722|157
1698759900000|2023-10-31 13:45:00|135078|134728|135051.5|134851.5|135078|134863|135003|134727|187
1698760200000|2023-10-31 13:50:00|135050|134850|135095|134895|135113.5|134913.5|135035|134835|138
1698760500000|2023-10-31 13:55:00|135096|134896|135179|134819|135257.5|134954|135050|134798|217
1698760800000|2023-10-31 14:00:00|135180|134820|135133|134933|135182.5|134980.5|135084|134819.5|238
1698761100000|2023-10-31 14:05:00|135135.5|134935.5|135068.5|134868.5|135136|134936|135068.5|134868.5|98
1698761400000|2023-10-31 14:10:00|135083|134883|135018|134818|135083|134883|134964.5|134777.5|137
1698761700000|2023-10-31 14:15:00|135017.5|134817.5|135029.5|134829.5|135032|134864.5|134931.5|134794|144
1698762000000|2023-10-31 14:20:00|135030|134830|135083.5|134883.5|135088.5|134888.5|135010.5|134810.5|125
1698762300000|2023-10-31 14:25:00|135084|134884|135099.5|134899.5|135101.5|134901.5|135083.5|134883.5|105
1698762600000|2023-10-31 14:30:00|135097.5|134897.5|135082.5|134882.5|135097.5|134897.5|135043.5|134843.5|116
1698762900000|2023-10-31 14:35:00|135083|134883|135101|134901|135105.5|134905.5|135083|134883|105
1698763200000|2023-10-31 14:40:00|135102|134902|135077|134877|135105|134905|135071.5|134871.5|102
1698763500000|2023-10-31 14:45:00|135078|134878|135082.5|134882.5|135087|134887|135075.5|134875.5|95
1698763800000|2023-10-31 14:50:00|135084.5|134884.5|135087.5|134887.5|135090.5|134890.5|135078.5|134878.5|57
1698764100000|2023-10-31 14:55:00|135088.5|134888.5|135118|134918|135137.5|134937.5|135085|134885|110
1698764400000|2023-10-31 15:00:00|135117|134917|135125.5|134925.5|135125.5|134925.5|135068|134868|116
1698764700000|2023-10-31 15:05:00|135126|134926|135236.5|135036.5|135242.5|135042.5|135126|134926|195
1698765000000|2023-10-31 15:10:00|135235|135035|135220.5|135020.5|135236|135036|135214.5|135014.5|141
1698765300000|2023-10-31 15:15:00|135222|135022|135260.5|135060.5|135280|135080|135184|134984|167
1698765600000|2023-10-31 15:20:00|135260|135060|135436|135236|135443|135243|135258.5|135058.5|198
1698765900000|2023-10-31 15:25:00|135435.5|135235.5|135424.5|135224.5|135439.5|135278.5|135367|135167|104
1698766200000|2023-10-31 15:30:00|135423.5|135223.5|135418|135218|135452.5|135306.5|135366.5|135196.5|94
1698766500000|2023-10-31 15:35:00|135414|135214|135369.5|135169.5|135414|135214|135356|135156|127
1698766800000|2023-10-31 15:40:00|135370|135170|135375|135175|135375|135175|135360.5|135160.5|93
1698767100000|2023-10-31 15:45:00|135376|135176|135413|135213|135442|135242|135376|135176|216
1698767400000|2023-10-31 15:50:00|135413.5|135213.5|135389.5|135189.5|135427.5|135227.5|135374.5|135174.5|191
1698767700000|2023-10-31 15:55:00|135390|135190|135336.5|135136.5|135399|135199|135336.5|135136.5|153
1698768000000|2023-10-31 16:00:00|135335.5|135135.5|135242.5|135042.5|135337|135137|135151|134951|269
1698768300000|2023-10-31 16:05:00|135243|135043|135263|135063|135279.5|135079.5|135235|135035|108
1698768600000|2023-10-31 16:10:00|135263.5|135063.5|135318.5|135118.5|135321.5|135121.5|135258|135058|69
1698768900000|2023-10-31 16:15:00|135318|135118|135267|135067|135322.5|135122.5|135267|135067|199
1698769200000|2023-10-31 16:20:00|135266.5|135066.5|135262|135062|135270.5|135070.5|135242.5|135042.5|69
1698769500000|2023-10-31 16:25:00|135261.5|135061.5|135249.5|135049.5|135283.5|135083.5|135226|135026|100
1698769800000|2023-10-31 16:30:00|135254.5|135054.5|135272.5|135072.5|135291.5|135091.5|135243|135043|135
1698770100000|2023-10-31 16:35:00|135273|135073|135256.5|135056.5|135308|135108|135256.5|135056.5|140
1698770400000|2023-10-31 16:40:00|135257.5|135057.5|135169|134969|135258|135058|135134.5|134934.5|118
1698770700000|2023-10-31 16:45:00|135169.5|134969.5|135160|134960|135245.5|135045.5|135156|134956|151
1698771000000|2023-10-31 16:50:00|135160.5|134960.5|135216.5|135016.5|135220|135020|135160.5|134960.5|60
1698771300000|2023-10-31 16:55:00|135216|135016|135231|135031|135245.5|135045.5|135172.5|134972.5|109
1698771600000|2023-10-31 17:00:00|135231.5|135031.5|135063.5|134863.5|135252|135052|135061.5|134861.5|185
1698771900000|2023-10-31 17:05:00|135062.5|134862.5|134965|134765|135122|134922|134858|134658|269
1698772200000|2023-10-31 17:10:00|134972|134772|135071|134871|135101.5|134901.5|134972|134772|148
1698772500000|2023-10-31 17:15:00|135070.5|134870.5|135171|134971|135212.5|135012.5|135068.5|134868.5|154
1698772800000|2023-10-31 17:20:00|135172.5|134972.5|135186|134986|135188|134988|135162|134962|213
1698773100000|2023-10-31 17:25:00|135185|134985|135159.5|134959.5|135213|135013|135156|134956|299
1698773400000|2023-10-31 17:30:00|135160|134960|135182|134982|135188|134988|135149|134949|244
1698773700000|2023-10-31 17:35:00|135183|134983|135163.5|134963.5|135186|134986|135154.5|134954.5|156
1698774000000|2023-10-31 17:40:00|135166|134966|135165.5|134965.5|135169.5|134969.5|135150|134950|336
1698774300000|2023-10-31 17:45:00|135165|134965|135176|134976|135179.5|134979.5|135164|134964|132
1698774600000|2023-10-31 17:50:00|135175.5|134975.5|135170|134970|135178|134978|135162.5|134962.5|179
1698774900000|2023-10-31 17:55:00|135173|134973|135167.5|134967.5|135183|134983|135158.5|134958.5|179
1698775200000|2023-10-31 18:00:00|135168|134968|135169|134969|135170.5|134970.5|135159.5|134959.5|84
1698775500000|2023-10-31 18:05:00|135166|134966|135170|134970|135174|134974|135161|134961|203
1698775800000|2023-10-31 18:10:00|135168|134968|135171|134971|135179.5|134979.5|135156.5|134956.5|139
1698776100000|2023-10-31 18:15:00|135172.5|134972.5|135178.5|134978.5|135180|134980|135163|134963|206
1698776400000|2023-10-31 18:20:00|135179|134979|135188.5|134988.5|135210.5|135010.5|135174|134974|355
1698776700000|2023-10-31 18:25:00|135182|134982|135205.5|135005.5|135226|135026|135174|134974|212
1698777000000|2023-10-31 18:30:00|135205|135005|135201|135001|135211.5|135011.5|135197|134997|75
1698777300000|2023-10-31 18:35:00|135197.5|134997.5|135292|135092|135303|135103|135194.5|134994.5|139
1698777600000|2023-10-31 18:40:00|135279.5|135079.5|135248.5|135048.5|135279.5|135079.5|135204|135004|106
1698777900000|2023-10-31 18:45:00|135248|135048|135236|135036|135250.5|135050.5|135221|135021|76
1698778200000|2023-10-31 18:50:00|135237.5|135037.5|135221.5|135021.5|135237.5|135037.5|135221|135021|40
1698778500000|2023-10-31 18:55:00|135221|135021|135209|135009|135224|135024|135207.5|135007.5|64
1698778800000|2023-10-31 19:00:00|135208.5|135008.5|135193|134993|135210|135010|135189.5|134989.5|57
1698779100000|2023-10-31 19:05:00|135193.5|134993.5|135162.5|134962.5|135195|134995|135160|134960|42
1698779400000|2023-10-31 19:10:00|135105.5|135005.5|135150.5|134950.5|135154|135005.5|135100.5|134949|34
1698779700000|2023-10-31 19:15:00|135150|134950|135175|134975|135178.5|134978.5|135148.5|134948.5|55
1698780000000|2023-10-31 19:20:00|135175.5|134975.5|135176|134976|135182.5|134982.5|135170|134970|40
1698780300000|2023-10-31 19:25:00|135176.5|134976.5|135176|134976|135176.5|134976.5|135175.5|134975.5|12
1698780600000|2023-10-31 19:30:00|135175.5|134975.5|135192|134992|135194.5|134994.5|135174|134974|42
1698780900000|2023-10-31 19:35:00|135191.5|134991.5|135185|134985|135193|134993|135185|134985|20
1698781200000|2023-10-31 19:40:00|135185.5|134985.5|135195.5|134995.5|135198|134998|135185.5|134985.5|34
1698781500000|2023-10-31 19:45:00|135197|134997|135198.5|134998.5|135198.5|134998.5|135195|134995|8
1698781800000|2023-10-31 19:50:00|135197.5|134997.5|135199|134999|135199|134999|135196.5|134996.5|6
1698782100000|2023-10-31 19:55:00|135196.5|134996.5|135194|134994|135197|134997|135192|134992|23
1698800400000|2023-11-01 01:00:00|135415|135315|135404.5|135304.5|135446.5|135346.5|135402.5|135302.5|182
1698800700000|2023-11-01 01:05:00|135400.5|135300.5|135417.5|135317.5|135419.5|135319.5|135363.5|135263.5|245
1698801000000|2023-11-01 01:10:00|135420|135320|135449.5|135249.5|135482|135382|135406|135240|307
1698801300000|2023-11-01 01:15:00|135449|135249|135427.5|135327.5|135456.5|135354.5|135402.5|135241|261
1698801600000|2023-11-01 01:20:00|135426.5|135326.5|135491|135391|135492|135392|135423.5|135323.5|281
1698801900000|2023-11-01 01:25:00|135490.5|135390.5|135443.5|135343.5|135490.5|135390.5|135427.5|135327.5|275
1698802200000|2023-11-01 01:30:00|135447.5|135347.5|135513.5|135413.5|135513.5|135413.5|135442|135342|371
1698802500000|2023-11-01 01:35:00|135514|135414|135494.5|135394.5|135527.5|135427.5|135479.5|135379.5|195
1698802800000|2023-11-01 01:40:00|135495|135395|135497|135397|135497|135397|135466.5|135366.5|169
1698803100000|2023-11-01 01:45:00|135499|135399|135569.5|135469.5|135578.5|135478.5|135499|135399|379
1698803400000|2023-11-01 01:50:00|135568.5|135468.5|135669.5|135569.5|135688|135588|135568.5|135468.5|341
1698803700000|2023-11-01 01:55:00|135669|135569|135649|135549|135677.5|135577.5|135611|135511|269
1698804000000|2023-11-01 02:00:00|135650|135550|135633|135533|135708|135608|135615|135515|287
1698804300000|2023-11-01 02:05:00|135634|135534|135654|135554|135663.5|135563.5|135634|135534|239
1698804600000|2023-11-01 02:10:00|135653.5|135553.5|135642|135542|135653.5|135553.5|135615.5|135515.5|231
1698804900000|2023-11-01 02:15:00|135643|135543|135627.5|135527.5|135663|135563|135619|135519|162
1698805200000|2023-11-01 02:20:00|135628|135528|135636|135536|135671.5|135571.5|135624|135524|186
1698805500000|2023-11-01 02:25:00|135636.5|135536.5|135640.5|135540.5|135695|135595|135632|135532|270
1698805800000|2023-11-01 02:30:00|135637.5|135537.5|135613.5|135513.5|135637.5|135537.5|135557|135457|280
1698806100000|2023-11-01 02:35:00|135612.5|135512.5|135636.5|135536.5|135644.5|135544.5|135599.5|135499.5|169
1698806400000|2023-11-01 02:40:00|135645|135545|135606.5|135506.5|135646|135546|135590|135490|214
1698806700000|2023-11-01 02:45:00|135612|135512|135604|135504|135632|135532|135587.5|135487.5|226
1698807000000|2023-11-01 02:50:00|135603.5|135503.5|135584.5|135484.5|135612|135512|135564.5|135464.5|174
1698807300000|2023-11-01 02:55:00|135586.5|135486.5|135590|135490|135620.5|135520.5|135586.5|135486.5|123
1698807600000|2023-11-01 03:00:00|135589|135489|135574|135474|135608|135508|135545|135445|222
1698807900000|2023-11-01 03:05:00|135574.5|135474.5|135580|135480|135608|135508|135559|135459|117
1698808200000|2023-11-01 03:10:00|135585|135485|135612|135512|135622.5|135522.5|135585|135485|84
1698808500000|2023-11-01 03:15:00|135614.5|135514.5|135561|135461|135623.5|135523.5|135547.5|135447.5|141
1698808800000|2023-11-01 03:20:00|135560.5|135460.5|135543|135443|135561|135461|135533.5|135433.5|169
1698809100000|2023-11-01 03:25:00|135543.5|135443.5|135540|135440|135557.5|135457.5|135540|135440|112
1698809400000|2023-11-01 03:30:00|135541|135441|135574.5|135474.5|135577.5|135477.5|135530|135430|96
1698809700000|2023-11-01 03:35:00|135573.5|135473.5|135565.5|135465.5|135574|135474|135564.5|135464.5|89
1698810000000|2023-11-01 03:40:00|135567|135467|135566|135466|135576.5|135476.5|135551|135451|104
1698810300000|2023-11-01 03:45:00|135564.5|135464.5|135581.5|135481.5|135587.5|135487.5|135564|135464|71
1698810600000|2023-11-01 03:50:00|135580.5|135480.5|135610.5|135510.5|135618.5|135518.5|135578.5|135478.5|90
1698810900000|2023-11-01 03:55:00|135610|135510|135608.5|135508.5|135619.5|135519.5|135597|135497|83
1698811200000|2023-11-01 04:00:00|135609.5|135509.5|135611|135511|135644.5|135544.5|135608|135508|158
1698811500000|2023-11-01 04:05:00|135610.5|135510.5|135618.5|135518.5|135620.5|135520.5|135601|135501|91
1698811800000|2023-11-01 04:10:00|135618|135518|135669.5|135569.5|135674.5|135574.5|135608|135508|216
1698812100000|2023-11-01 04:15:00|135668.5|135568.5|135637.5|135537.5|135668.5|135568.5|135628|135528|158
1698812400000|2023-11-01 04:20:00|135638.5|135538.5|135620|135520|135640.5|135540.5|135620|135520|61
1698812700000|2023-11-01 04:25:00|135618.5|135518.5|135631|135531|135639|135539|135600|135500|106
1698813000000|2023-11-01 04:30:00|135630.5|135530.5|135632|135532|135639.5|135539.5|135623|135523|109
1698813300000|2023-11-01 04:35:00|135632.5|135532.5|135618.5|135518.5|135633.5|135533.5|135618.5|135518.5|100
1698813600000|2023-11-01 04:40:00|135615|135515|135577.5|135477.5|135617.5|135517.5|135563|135463|158
1698813900000|2023-11-01 04:45:00|135578.5|135478.5|135595.5|135495.5|135596.5|135496.5|135559.5|135459.5|121
1698814200000|2023-11-01 04:50:00|135600|135500|135607.5|135507.5|135634|135534|135600|135500|138
1698814500000|2023-11-01 04:55:00|135605|135505|135621|135521|135621.5|135521.5|135603|135503|99
1698814800000|2023-11-01 05:00:00|135621.5|135521.5|135638|135538|135639|135539|135609|135509|151
1698815100000|2023-11-01 05:05:00|135637.5|135537.5|135643|135543|135651.5|135551.5|135623.5|135523.5|188
1698815400000|2023-11-01 05:10:00|135642.5|135542.5|135569|135469|135642.5|135542.5|135569|135469|158
1698815700000|2023-11-01 05:15:00|135570|135470|135555|135455|135571|135471|135527.5|135427.5|155
1698816000000|2023-11-01 05:20:00|135554|135454|135566.5|135466.5|135583.5|135483.5|135545|135445|101
1698816300000|2023-11-01 05:25:00|135568|135468|135568|135468|135586|135486|135558|135458|139
1698816600000|2023-11-01 05:30:00|135566|135466|135513|135413|135580.5|135480.5|135511|135411|179
1698816900000|2023-11-01 05:35:00|135512.5|135412.5|135582.5|135482.5|135588.5|135488.5|135504.5|135404.5|258
1698817200000|2023-11-01 05:40:00|135580.5|135480.5|135596.5|135496.5|135611.5|135511.5|135569|135469|205
1698817500000|2023-11-01 05:45:00|135598.5|135498.5|135658.5|135558.5|135665.5|135565.5|135597|135497|74
1698817800000|2023-11-01 05:50:00|135659|135559|135668|135568|135685|135585|135639|135539|175
1698818100000|2023-11-01 05:55:00|135664|135564|135671.5|135571.5|135683|135583|135657.5|135557.5|144
1698818400000|2023-11-01 06:00:00|135671|135571|135610|135510|135672|135572|135587|135487|250
1698818700000|2023-11-01 06:05:00|135609.5|135509.5|135614|135514|135634.5|135534.5|135605|135505|149
1698819000000|2023-11-01 06:10:00|135615|135515|135588|135488|135634.5|135534.5|135581.5|135481.5|208
1698819300000|2023-11-01 06:15:00|135588.5|135488.5|135598.5|135498.5|135598.5|135498.5|135570|135470|119
1698819600000|2023-11-01 06:20:00|135597.5|135497.5|135523.5|135423.5|135606.5|135506.5|135522.5|135422.5|248
1698819900000|2023-11-01 06:25:00|135526.5|135426.5|135575.5|135475.5|135582|135482|135505.5|135405.5|343
1698820200000|2023-11-01 06:30:00|135589.5|135489.5|135647|135547|135650|135550|135589.5|135489.5|156
1698820500000|2023-11-01 06:35:00|135648.5|135548.5|135656.5|135556.5|135659.5|135559.5|135635.5|135535.5|40
1698820800000|2023-11-01 06:40:00|135655.5|135555.5|135596|135496|135655.5|135555.5|135594.5|135494.5|79
1698821100000|2023-11-01 06:45:00|135594.5|135494.5|135591|135491|135596|135496|135583|135483|45
1698821400000|2023-11-01 06:50:00|135590.5|135490.5|135559.5|135459.5|135590.5|135490.5|135537.5|135437.5|66
1698821700000|2023-11-01 06:55:00|135560|135460|135555.5|135455.5|135573|135473|135555.5|135455.5|40
1698822000000|2023-11-01 07:00:00|135556|135456|135529.5|135329.5|135564|135456.5|135515|135315|109
1698822300000|2023-11-01 07:05:00|135532.5|135332.5|135556|135456|135557.5|135457.5|135500.5|135329|78
1698822600000|2023-11-01 07:10:00|135556.5|135456.5|135536.5|135336.5|135578|135478|135531.5|135331.5|100
1698822900000|2023-11-01 07:15:00|135537.5|135337.5|135588|135488|135588|135488|135519.5|135336.5|80
1698823200000|2023-11-01 07:20:00|135588.5|135488.5|135582|135482|135598|135498|135560|135460|47
1698823500000|2023-11-01 07:25:00|135583|135483|135607|135507|135621.5|135521.5|135580.5|135480.5|45
1698823800000|2023-11-01 07:30:00|135607.5|135507.5|135600.5|135500.5|135616.5|135516.5|135588|135488|54
1698824100000|2023-11-01 07:35:00|135601|135501|135616.5|135516.5|135616.5|135516.5|135588.5|135488.5|28
1698824400000|2023-11-01 07:40:00|135617.5|135517.5|135625|135525|135625|135525|135617.5|135517.5|10
1698824700000|2023-11-01 07:45:00|135625.5|135525.5|135694.5|135594.5|135694.5|135594.5|135625.5|135525.5|37
1698825000000|2023-11-01 07:50:00|135702.5|135602.5|135710.5|135610.5|135720.5|135620.5|135694|135594|45
1698825300000|2023-11-01 07:55:00|135711|135611|135708.5|135608.5|135735|135635|135706|135606|43
1698825600000|2023-11-01 08:00:00|135704.5|135604.5|135692.5|135592.5|135735|135635|135683|135583|94
1698825900000|2023-11-01 08:05:00|135691|135591|135662|135562|135701.5|135601.5|135637|135537|79
1698826200000|2023-11-01 08:10:00|135661|135561|135676|135576|135676|135576|135627.5|135527.5|125
1698826500000|2023-11-01 08:15:00|135676.5|135576.5|135710.5|135610.5|135711|135611|135673|135573|56
1698826800000|2023-11-01 08:20:00|135711|135611|135688.5|135588.5|135711|135611|135680.5|135580.5|83
1698827100000|2023-11-01 08:25:00|135683.5|135583.5|135705.5|135605.5|135705.5|135605.5|135674.5|135574.5|53
1698827400000|2023-11-01 08:30:00|135706|135606|135693.5|135593.5|135706.5|135606.5|135674|135574|42
1698827700000|2023-11-01 08:35:00|135692|135592|135679.5|135579.5|135699|135599|135664|135564|99
1698828000000|2023-11-01 08:40:00|135681|135581|135709.5|135609.5|135713|135613|135679|135579|34
1698828300000|2023-11-01 08:45:00|135709|135609|135755.5|135655.5|135759|135659|135703.5|135603.5|69
1698828600000|2023-11-01 08:50:00|135755|135655|135713.5|135613.5|135755|135655|135707.5|135607.5|63
1698828900000|2023-11-01 08:55:00|135712.5|135612.5|135698.5|135598.5|135725|135625|135695.5|135595.5|91
1698829200000|2023-11-01 09:00:00|135700|135600|135655.5|135555.5|135703.5|135603.5|135655.5|135555.5|99
1698829500000|2023-11-01 09:05:00|135655|135555|135621|135521|135655|135555|135608.5|135508.5|89
1698829800000|2023-11-01 09:10:00|135621.5|135521.5|135593|135493|135623.5|135523.5|135580.5|135480.5|35
1698830100000|2023-11-01 09:15:00|135600.5|135500.5|135628.5|135528.5|135628.5|135528.5|135590.5|135490.5|62
1698830400000|2023-11-01 09:20:00|135628|135528|135633|135533|135633.5|135533.5|135627|135527|18
1698830700000|2023-11-01 09:25:00|135632.5|135532.5|135675|135575|135675.5|135575.5|135632.5|135532.5|31
1698831000000|2023-11-01 09:30:00|135674.5|135574.5|135738|135638|135738.5|135638.5|135674|135574|36
1698831300000|2023-11-01 09:35:00|135738.5|135638.5|135730.5|135630.5|135740.5|135640.5|135725|135625|37
1698831600000|2023-11-01 09:40:00|135729.5|135629.5|135752.5|135652.5|135755|135655|135729.5|135629.5|47
1698831900000|2023-11-01 09:45:00|135753|135653|135748|135648|135753|135653|135745|135645|28
1698832200000|2023-11-01 09:50:00|135747|135647|135759.5|135659.5|135765|135665|135746|135646|46
1698832500000|2023-11-01 09:55:00|135760|135660|135749.5|135649.5|135762|135662|135749|135649|64
1698832800000|2023-11-01 10:00:00|135750.5|135650.5|135785|135685|135789|135689|135750.5|135650.5|61
1698833100000|2023-11-01 10:05:00|135784.5|135684.5|135783.5|135683.5|135785|135685|135779.5|135679.5|43
1698833400000|2023-11-01 10:10:00|135783|135683|135772|135672|135786.5|135686.5|135772|135672|38
1698833700000|2023-11-01 10:15:00|135772.5|135672.5|135767|135667|135775.5|135675.5|135767|135667|25
1698834000000|2023-11-01 10:20:00|135768|135668|135763.5|135663.5|135769.5|135669.5|135762|135662|18
1698834300000|2023-11-01 10:25:00|135763|135663|135736|135636|135764|135664|135720.5|135620.5|36
1698834600000|2023-11-01 10:30:00|135736.5|135636.5|135726.5|135626.5|135738.5|135638.5|135725.5|135625.5|32
1698834900000|2023-11-01 10:35:00|135727|135627|135721.5|135621.5|135727|135627|135713.5|135613.5|25
1698835200000|2023-11-01 10:40:00|135721|135621|135718|135618|135730.5|135630.5|135716|135616|30
1698835500000|2023-11-01 10:45:00|135717.5|135617.5|135726.5|135526.5|135729|135618.5|135685.5|135514.5|71
1698835800000|2023-11-01 10:50:00|135727|135527|135702.5|135602.5|135753|135609|135700|135522.5|52
1698836100000|2023-11-01 10:55:00|135703.5|135603.5|135697.5|135597.5|135723.5|135623.5|135694.5|135594.5|45
1698836400000|2023-11-01 11:00:00|135699.5|135599.5|135711.5|135511.5|135750|135600.5|135698.5|135505.5|73
1698836700000|2023-11-01 11:05:00|135712|135512|135732.5|135532.5|135733|135533|135685|135485|60
1698837000000|2023-11-01 11:10:00|135732|135532|135736|135536|135738|135538|135728.5|135528.5|60
1698837300000|2023-11-01 11:15:00|135738|135538|135712|135612|135761.5|135614.5|135709|135534|85
1698837600000|2023-11-01 11:20:00|135713|135613|135711.5|135611.5|135716.5|135616.5|135708.5|135608.5|53
1698837900000|2023-11-01 11:25:00|135708.5|135608.5|135728|135528|135747|135611.5|135676.5|135527.5|139
1698838200000|2023-11-01 11:30:00|135727.5|135527.5|135710|135610|135728.5|135616|135698|135518.5|111
1698838500000|2023-11-01 11:35:00|135706.5|135606.5|135723.5|135523.5|135727.5|135606.5|135647|135492|107
1698838800000|2023-11-01 11:40:00|135725|135525|135724|135524|135731|135531|135721|135521|70
1698839100000|2023-11-01 11:45:00|135722.5|135522.5|135725|135525|135730|135530|135718|135518|93
1698839400000|2023-11-01 11:50:00|135725.5|135525.5|135688|135588|135737.5|135589|135684.5|135521|79
1698839700000|2023-11-01 11:55:00|135687.5|135587.5|135684|135584|135689.5|135589.5|135684|135584|31
1698840000000|2023-11-01 12:00:00|135684.5|135584.5|135670|135470|135685.5|135585.5|135602|135440|121
1698840300000|2023-11-01 12:05:00|135670.5|135470.5|135693.5|135493.5|135694.5|135494.5|135668.5|135468.5|65
1698840600000|2023-11-01 12:10:00|135697|135497|135827|135603|135829|135603|135697|135497|80
1698840900000|2023-11-01 12:15:00|135826|135594|135656.5|135456.5|135826|135594|135654.5|135436|190
1698841200000|2023-11-01 12:20:00|135655.5|135455.5|135676|135476|135680|135480|135653.5|135453.5|80
1698841500000|2023-11-01 12:25:00|135676.5|135476.5|135668|135468|135686|135486|135663|135463|97
1698841800000|2023-11-01 12:30:00|135667.5|135467.5|135541|135341|135667.5|135467.5|135541|135341|153
1698842100000|2023-11-01 12:35:00|135533.5|135333.5|135413.5|135213.5|135533.5|135333.5|135391|135191|324
1698842400000|2023-11-01 12:40:00|135414|135214|135577|135377|135577.5|135377.5|135414|135214|174
1698842700000|2023-11-01 12:45:00|135577.5|135377.5|135499|135299|135577.5|135377.5|135478.5|135278.5|123
1698843000000|2023-11-01 12:50:00|135500|135300|135430.5|135330.5|135507|135331|135425|135268.5|88
1698843300000|2023-11-01 12:55:00|135431|135331|135603|135403|135614.5|135414.5|135430.5|135330.5|168
1698843600000|2023-11-01 13:00:00|135603.5|135403.5|135574.5|135374.5|135645.5|135445.5|135574.5|135374.5|111
1698843900000|2023-11-01 13:05:00|135572|135372|135566.5|135366.5|135572|135372|135535.5|135335.5|87
1698844200000|2023-11-01 13:10:00|135567|135367|135522|135422|135572|135422.5|135516|135365.5|73
1698844500000|2023-11-01 13:15:00|135522.5|135422.5|135577.5|135377.5|135601|135456.5|135522|135375|81
1698844800000|2023-11-01 13:20:00|135577|135377|135491.5|135391.5|135579.5|135414.5|135491.5|135364|37
1698845100000|2023-11-01 13:25:00|135493|135393|135530|135430|135573.5|135434|135493|135352.5|72
1698845400000|2023-11-01 13:30:00|135530.5|135430.5|135539|135439|135589.5|135453.5|135530.5|135386|59
1698845700000|2023-11-01 13:35:00|135538.5|135438.5|135527.5|135427.5|135562.5|135462.5|135504|135404|114
1698846000000|2023-11-01 13:40:00|135527|135427|135645|135304|135649|135431|135525|135304|97
1698846300000|2023-11-01 13:45:00|135643|135303|135465|135265|135643|135393.5|135464.5|135264.5|109
1698846600000|2023-11-01 13:50:00|135468|135268|135374.5|135274.5|135468|135275|135364|135204|91
1698846900000|2023-11-01 13:55:00|135375|135275|135600.5|135240.5|135612.5|135362.5|135375|135222.5|165
1698847200000|2023-11-01 14:00:00|135598.5|135238.5|135412.5|135212.5|135598.5|135290.5|135359|135157.5|321
1698847500000|2023-11-01 14:05:00|135413|135213|135415.5|135215.5|135465.5|135265.5|135408.5|135208.5|150
1698847800000|2023-11-01 14:10:00|135416.5|135216.5|135340.5|135140.5|135416.5|135216.5|135340|135140|76
1698848100000|2023-11-01 14:15:00|135341.5|135141.5|135233|135033|135355.5|135155.5|135233|135033|129
1698848400000|2023-11-01 14:20:00|135232|135032|135188.5|134988.5|135232|135032|135117|134920.5|260
1698848700000|2023-11-01 14:25:00|135189|134989|135118|134918|135198|135068.5|135091.5|134891.5|212
1698849000000|2023-11-01 14:30:00|135117.5|134917.5|135114.5|134914.5|135128|134971|135057|134890.5|106
1698849300000|2023-11-01 14:35:00|135114|134914|135101|134901|135127.5|134969.5|135048|134848|192
1698849600000|2023-11-01 14:40:00|135102|134902|135015.5|134915.5|135102|134943.5|135014.5|134858.5|108
1698849900000|2023-11-01 14:45:00|135015|134915|135079|134979|135105.5|135005.5|135003.5|134903.5|118
1698850200000|2023-11-01 14:50:00|135079.5|134979.5|135158|135058|135211.5|135061.5|135079.5|134979.5|55
1698850500000|2023-11-01 14:55:00|135157.5|135057.5|135279.5|135079.5|135279.5|135129.5|135154|135054|73
1698850800000|2023-11-01 15:00:00|135280.5|135080.5|135278.5|135078.5|135314|135169|135256.5|135056.5|151
1698851100000|2023-11-01 15:05:00|135279|135079|135166.5|134966.5|135281|135091.5|135111|134964.5|78
1698851400000|2023-11-01 15:10:00|135167|134967|135274|135074|135277.5|135121.5|135126.5|134965.5|98
1698851700000|2023-11-01 15:15:00|135274.5|135074.5|135265|135065|135291.5|135091.5|135265|135065|168
1698852000000|2023-11-01 15:20:00|135264.5|135064.5|135276|135076|135285|135085|135260|135060|127
1698852300000|2023-11-01 15:25:00|135277|135077|135279|135079|135292|135092|135274|135074|68
1698852600000|2023-11-01 15:30:00|135303|135103|135283|135083|135310|135110|135262|135062|127
1698852900000|2023-11-01 15:35:00|135283.5|135083.5|135256.5|135056.5|135284|135084|135213|135013|116
1698853200000|2023-11-01 15:40:00|135256|135056|135263.5|135063.5|135277|135077|135246.5|135046.5|97
1698853500000|2023-11-01 15:45:00|135264|135064|135240.5|135040.5|135264.5|135064.5|135122.5|134977|145
1698853800000|2023-11-01 15:50:00|135241.5|135041.5|135255|135055|135267|135067|135241.5|135041.5|162
1698854100000|2023-11-01 15:55:00|135254.5|135054.5|135252|135052|135264.5|135064.5|135241|135041|70
1698854400000|2023-11-01 16:00:00|135252.5|135052.5|135208|135008|135275|135075|135206|135006|107
1698854700000|2023-11-01 16:05:00|135207|135007|135218|135018|135220.5|135020.5|135194|134994|91
1698855000000|2023-11-01 16:10:00|135218.5|135018.5|135212.5|135012.5|135222.5|135022.5|135211|135011|46
1698855300000|2023-11-01 16:15:00|135213|135013|135244.5|135144.5|135244.5|135144.5|135183.5|135004.5|51
1698855600000|2023-11-01 16:20:00|135294|135094|135291|135091|135302.5|135102.5|135281|135081|62
1698855900000|2023-11-01 16:25:00|135290|135090|135274.5|135074.5|135307|135107|135274.5|135074.5|88
1698856200000|2023-11-01 16:30:00|135275|135075|135262.5|135162.5|135277|135164|135226.5|135075|28
1698856500000|2023-11-01 16:35:00|135268|135168|135307|135207|135339|135239|135268|135168|87
1698856800000|2023-11-01 16:40:00|135307.5|135207.5|135310|135210|135317.5|135217.5|135307.5|135207.5|30
1698857100000|2023-11-01 16:45:00|135309.5|135209.5|135292.5|135092.5|135315.5|135209.5|135284.5|135092.5|85
1698857400000|2023-11-01 16:50:00|135294|135094|135281.5|135081.5|135302|135102|135273.5|135073.5|86
1698857700000|2023-11-01 16:55:00|135282.5|135082.5|135254.5|135154.5|135305|135154.5|135252.5|135082.5|63
1698858000000|2023-11-01 17:00:00|135254|135154|135252.5|135152.5|135255|135155|135250.5|135150.5|41
1698858300000|2023-11-01 17:05:00|135253.5|135153.5|135471|135271|135493|135293|135253.5|135143|124
1698858600000|2023-11-01 17:10:00|135469|135269|135401.5|135201.5|135470.5|135301|135340.5|135140.5|226
1698858900000|2023-11-01 17:15:00|135402|135202|135382|135182|135438|135306|135337.5|135137.5|147
1698859200000|2023-11-01 17:20:00|135382.5|135182.5|135384|135284|135441|135291.5|135362.5|135162.5|150
1698859500000|2023-11-01 17:25:00|135348|135248|135370.5|135270.5|135454|135271|135347|135171.5|111
1698859800000|2023-11-01 17:30:00|135372.5|135272.5|135436|135336|135473.5|135338|135372.5|135196.5|81
1698860100000|2023-11-01 17:35:00|135437|135337|135459.5|135259.5|135527.5|135386.5|135429.5|135234.5|84
1698860400000|2023-11-01 17:40:00|135461|135261|135406.5|135206.5|135512.5|135329|135406|135206|104
1698860700000|2023-11-01 17:45:00|135406|135206|135403|135203|135421|135221|135397|135197|111
1698861000000|2023-11-01 17:50:00|135404|135204|135355.5|135155.5|135404|135204|135350|135150|93
1698861300000|2023-11-01 17:55:00|135354|135154|135136|134776|135388|135158|135133.5|134773.5|178
1698861600000|2023-11-01 18:00:00|135131.5|134771.5|135185|134825|135400|135040|135081|134721|165
1698861900000|2023-11-01 18:05:00|135186|134826|135179.5|134819.5|135190|134830|135140|134780|265
1698862200000|2023-11-01 18:10:00|135180|134820|135211.5|134851.5|135234.5|134874.5|135180|134820|191
1698862500000|2023-11-01 18:15:00|135212|134852|135337.5|134977.5|135373|135013|135191|134831|336
1698862800000|2023-11-01 18:20:00|135341.5|134981.5|135318|135086|135342.5|135087|135312|134961.5|225
1698863100000|2023-11-01 18:25:00|135319|135087|135273|134913|135319|135090|135261|134911.5|198
1698863400000|2023-11-01 18:30:00|135275.5|134915.5|135121.5|134761.5|135275.5|134915.5|134995|134635|462
1698863700000|2023-11-01 18:35:00|135121|134761|135272.5|134912.5|135298|134938|135071.5|134711.5|371
1698864000000|2023-11-01 18:40:00|135272|134912|135464|135104|135548|135188|135269|134909|419
1698864300000|2023-11-01 18:45:00|135468|135108|135318.5|134958.5|135472.5|135112.5|135284|134931.5|356
1698864600000|2023-11-01 18:50:00|135315.5|134955.5|135346.5|134986.5|135347|134987|135094|134760|335
1698864900000|2023-11-01 18:55:00|135345.5|134985.5|135123|134859|135347|134987|135048|134688|441
1698865200000|2023-11-01 19:00:00|135124|134861|135101|134741|135137|134886|134994.5|134634.5|419
1698865500000|2023-11-01 19:05:00|135102|134742|135043.5|134683.5|135103.5|134743.5|134958.5|134598.5|350
1698865800000|2023-11-01 19:10:00|135044|134684|134993|134633|135044|134706|134933.5|134573.5|422
1698866100000|2023-11-01 19:15:00|134993.5|134633.5|134975|134615|135011.5|134670|134867|134601|326
1698866400000|2023-11-01 19:20:00|134974.5|134614.5|134918|134558|135003.5|134643.5|134917.5|134557.5|414
1698866700000|2023-11-01 19:25:00|134919|134559|134875|134663|134923|134668|134875|134552.5|216
1698867000000|2023-11-01 19:30:00|134874|134662|134852.5|134492.5|134887|134668|134787|134484|211
1698867300000|2023-11-01 19:35:00|134852|134492|134869|134517|134902.5|134548|134800|134479|217
1698867600000|2023-11-01 19:40:00|134868|134518|134842|134592|134873|134592|134842|134518|113
1698867900000|2023-11-01 19:45:00|134841|134593|135257|134897|135277.5|134917.5|134837|134563.5|349
1698868200000|2023-11-01 19:50:00|135256.5|134896.5|134926|134587|135256.5|134896.5|134894|134562|420
1698868500000|2023-11-01 19:55:00|134927|134585|134870|134510|134938.5|134585|134868.5|134508.5|248
1698886800000|2023-11-02 01:00:00|134229|134129|134276.5|134176.5|134282.5|134182.5|134216|134116|303
1698887100000|2023-11-02 01:05:00|134276|134176|134251|134151|134280.5|134180.5|134217.5|134117.5|341
1698887400000|2023-11-02 01:10:00|134262|134162|134072|133972|134263|134163|134070|133970|373
1698887700000|2023-11-02 01:15:00|134071.5|133971.5|134079.5|133979.5|134134|134034|134043|133943|468
1698888000000|2023-11-02 01:20:00|134079|133979|134219.5|134119.5|134219.5|134119.5|134021.5|133921.5|400
1698888300000|2023-11-02 01:25:00|134217|134117|134209.5|134109.5|134225|134125|134191|134091|310
1698888600000|2023-11-02 01:30:00|134211|134111|134232.5|134132.5|134239.5|134139.5|134193.5|134093.5|334
1698888900000|2023-11-02 01:35:00|134225.5|134125.5|134226|134126|134244|134144|134215|134115|274
1698889200000|2023-11-02 01:40:00|134224.5|134124.5|134109.5|134009.5|134232.5|134132.5|134107.5|134007.5|329
1698889500000|2023-11-02 01:45:00|134108|134008|134103.5|134003.5|134114.5|134014.5|134071.5|133971.5|235
1698889800000|2023-11-02 01:50:00|134104.5|134004.5|134158.5|134058.5|134190.5|134090.5|134102|134002|276
1698890100000|2023-11-02 01:55:00|134158|134058|134078|133978|134158|134058|134068|133968|284
1698890400000|2023-11-02 02:00:00|134079|133979|134083.5|133983.5|134104.5|134004.5|134062.5|133962.5|234
1698890700000|2023-11-02 02:05:00|134082|133982|134102|134002|134142.5|134042.5|134081.5|133981.5|274
1698891000000|2023-11-02 02:10:00|134101.5|134001.5|134085.5|133985.5|134103.5|134003.5|134026.5|133926.5|292
1698891300000|2023-11-02 02:15:00|134088|133988|134013.5|133913.5|134103.5|134003.5|133989|133889|310
1698891600000|2023-11-02 02:20:00|134012.5|133912.5|133953.5|133853.5|134018|133918|133899.5|133799.5|357
1698891900000|2023-11-02 02:25:00|133954.5|133854.5|133987.5|133887.5|134009|133909|133954.5|133854.5|223
1698892200000|2023-11-02 02:30:00|133987|133887|134011|133911|134030.5|133930.5|133931|133831|261
1698892500000|2023-11-02 02:35:00|134012|133912|133996.5|133896.5|134027|133927|133993|133893|121
1698892800000|2023-11-02 02:40:00|133996|133896|134008|133908|134030|133930|133981|133881|199
1698893100000|2023-11-02 02:45:00|134008.5|133908.5|133998|133898|134022|133922|133984|133884|169
1698893400000|2023-11-02 02:50:00|133997.5|133897.5|134014.5|133914.5|134023|133923|133997|133897|135
1698893700000|2023-11-02 02:55:00|134016.5|133916.5|134083|133983|134094.5|133994.5|134014.5|133914.5|251
1698894000000|2023-11-02 03:00:00|134085.5|133985.5|134078|133978|134085.5|133985.5|134045.5|133945.5|178
1698894300000|2023-11-02 03:05:00|134077.5|133977.5|134143|134043|134150.5|134050.5|134077.5|133977.5|209
1698894600000|2023-11-02 03:10:00|134143.5|134043.5|134163.5|134063.5|134166|134066|134134.5|134034.5|132
1698894900000|2023-11-02 03:15:00|134164.5|134064.5|134085.5|133985.5|134164.5|134064.5|134076.5|133976.5|235
1698895200000|2023-11-02 03:20:00|134087.5|133987.5|134098.5|133998.5|134121.5|134021.5|134075.5|133975.5|159
1698895500000|2023-11-02 03:25:00|134098|133998|134045|133945|134098|133998|134028|133928|178
1698895800000|2023-11-02 03:30:00|134044.5|133944.5|134056|133956|134057|133957|134016|133916|133
1698896100000|2023-11-02 03:35:00|134055.5|133955.5|134054.5|133954.5|134069|133969|134027|133927|164
1698896400000|2023-11-02 03:40:00|134054|133954|134042|133942|134061|133961|134015|133915|190
1698896700000|2023-11-02 03:45:00|134042.5|133942.5|134044|133944|134057.5|133957.5|134037|133937|99
1698897000000|2023-11-02 03:50:00|134046|133946|134012|133912|134058|133958|134004|133904|122
1698897300000|2023-11-02 03:55:00|134012.5|133912.5|134022|133922|134045.5|133945.5|133999|133899|169
1698897600000|2023-11-02 04:00:00|134021.5|133921.5|134034.5|133934.5|134044|133944|134013|133913|159
1698897900000|2023-11-02 04:05:00|134033|133933|134046.5|133946.5|134050|133950|134025|133925|108
1698898200000|2023-11-02 04:10:00|134046|133946|134070|133970|134075|133975|134038|133938|86
1698898500000|2023-11-02 04:15:00|134070.5|133970.5|134094|133994|134102.5|134002.5|134070.5|133970.5|218
1698898800000|2023-11-02 04:20:00|134093|133993|134098|133998|134114|134014|134082|133982|156
1698899100000|2023-11-02 04:25:00|134097.5|133997.5|134101.5|134001.5|134121|134021|134077.5|133977.5|158
1698899400000|2023-11-02 04:30:00|134104|134004|134136.5|134036.5|134160.5|134060.5|134100|134000|180
1698899700000|2023-11-02 04:35:00|134133|134033|134145|134045|134160.5|134060.5|134133|134033|110
1698900000000|2023-11-02 04:40:00|134144.5|134044.5|134169|134069|134186.5|134086.5|134144.5|134044.5|140
1698900300000|2023-11-02 04:45:00|134169.5|134069.5|134172.5|134072.5|134205.5|134105.5|134163.5|134063.5|169
1698900600000|2023-11-02 04:50:00|134170.5|134070.5|134167.5|134067.5|134197|134097|134163|134063|120
1698900900000|2023-11-02 04:55:00|134168.5|134068.5|134148|134048|134180|134080|134144.5|134044.5|166
1698901200000|2023-11-02 05:00:00|134150.5|134050.5|134161.5|134061.5|134174|134074|134150.5|134050.5|69
1698901500000|2023-11-02 05:05:00|134161|134061|134111.5|134011.5|134172.5|134072.5|134111.5|134011.5|183
1698901800000|2023-11-02 05:10:00|134107|134007|134103|134003|134109|134009|134081.5|133981.5|177
1698902100000|2023-11-02 05:15:00|134103.5|134003.5|134192|134092|134201.5|134101.5|134103.5|134003.5|174
1698902400000|2023-11-02 05:20:00|134193|134093|134210|134110|134227.5|134127.5|134182|134082|175
1698902700000|2023-11-02 05:25:00|134209.5|134109.5|134144|134044|134217|134117|134123.5|134023.5|176
1698903000000|2023-11-02 05:30:00|134148|134048|134146|134046|134178.5|134078.5|134133.5|134033.5|157
1698903300000|2023-11-02 05:35:00|134146.5|134046.5|134123.5|134023.5|134163|134063|134105|134005|245
1698903600000|2023-11-02 05:40:00|134123|134023|134121|134021|134143.5|134043.5|134112.5|134012.5|164
1698903900000|2023-11-02 05:45:00|134118.5|134018.5|134139.5|134039.5|134144|134044|134112.5|134012.5|61
1698904200000|2023-11-02 05:50:00|134138.5|134038.5|133994|133894|134143|134043|133968.5|133868.5|252
1698904500000|2023-11-02 05:55:00|133986|133886|134061|133961|134081|133981|133984|133884|240
1698904800000|2023-11-02 06:00:00|134062|133962|134088.5|133988.5|134100|134000|134033.5|133933.5|235
1698905100000|2023-11-02 06:05:00|134087.5|133987.5|134116.5|134016.5|134151.5|134051.5|134087|133987|188
1698905400000|2023-11-02 06:10:00|134117.5|134017.5|134145.5|134045.5|134145.5|134045.5|134115|134015|175
1698905700000|2023-11-02 06:15:00|134144|134044|134191|134091|134200|134100|134144|134044|284
1698906000000|2023-11-02 06:20:00|134192|134092|134167|134067|134223|134123|134159|134059|257
1698906300000|2023-11-02 06:25:00|134167.5|134067.5|134134.5|134034.5|134207.5|134107.5|134120.5|134020.5|289
1698906600000|2023-11-02 06:30:00|134130|134030|134131|134031|134148.5|134048.5|134109|134009|145
1698906900000|2023-11-02 06:35:00|134129|134029|134148.5|134048.5|134194.5|134094.5|134129|134029|132
1698907200000|2023-11-02 06:40:00|134148|134048|134102.5|134002.5|134163.5|134063.5|134084|133951.5|94
1698907500000|2023-11-02 06:45:00|134101|134001|134136|134036|134139|134039|134101|134001|39
1698907800000|2023-11-02 06:50:00|134136.5|134036.5|134107.5|134007.5|134139|134039|134107|134007|30
1698908100000|2023-11-02 06:55:00|134107|134007|134134|134034|134138|134034|134069.5|133919|117
1698908400000|2023-11-02 07:00:00|134133|134033|134142|134042|134150|134050|134131.5|134031.5|40
1698908700000|2023-11-02 07:05:00|134141.5|134041.5|134142|134042|134152.5|134052.5|134117.5|134017.5|63
1698909000000|2023-11-02 07:10:00|134141|134041|134143|134043|134160|134060|134140.5|134040.5|22
1698909300000|2023-11-02 07:15:00|134142.5|134042.5|134143.5|134043.5|134144.5|134044.5|134142.5|134042.5|14
1698909600000|2023-11-02 07:20:00|134143|134043|134154|134054|134234.5|134091.5|134140|133996.5|116
1698909900000|2023-11-02 07:25:00|134153.5|134053.5|134071.5|133971.5|134200.5|134100.5|134070.5|133970.5|132
1698910200000|2023-11-02 07:30:00|134073|133973|133868.5|133768.5|134094.5|133973|133849|133665.5|307
1698910500000|2023-11-02 07:35:00|133867.5|133767.5|133795|133695|133887.5|133787.5|133777|133600.5|152
1698910800000|2023-11-02 07:40:00|133790|133690|133866|133766|133918|133818|133787.5|133687.5|127
1698911100000|2023-11-02 07:45:00|133866.5|133766.5|133965|133865|133987.5|133865|133858|133722.5|160
1698911400000|2023-11-02 07:50:00|133966.5|133866.5|133912.5|133812.5|133969|133869|133889.5|133789.5|118
1698911700000|2023-11-02 07:55:00|133913|133813|133794.5|133594.5|133933.5|133813|133752.5|133589.5|154
1698912000000|2023-11-02 08:00:00|133793.5|133593.5|133834|133734|133866.5|133739.5|133756.5|133593.5|142
1698912300000|2023-11-02 08:05:00|133835|133735|133882.5|133782.5|133901.5|133801.5|133826.5|133726.5|159
1698912600000|2023-11-02 08:10:00|133880.5|133780.5|133847.5|133747.5|133893.5|133793.5|133795|133695|112
1698912900000|2023-11-02 08:15:00|133846.5|133746.5|133817.5|133717.5|133889|133789|133817.5|133717.5|86
1698913200000|2023-11-02 08:20:00|133817|133717|133786|133586|133817.5|133717.5|133721|133569.5|135
1698913500000|2023-11-02 08:25:00|133786.5|133586.5|133791.5|133591.5|133800.5|133639|133728.5|133579.5|149
1698913800000|2023-11-02 08:30:00|133792|133592|133663|133563|133802.5|133602.5|133661.5|133521|129
1698914100000|2023-11-02 08:35:00|133662.5|133562.5|133632.5|133532.5|133662.5|133562.5|133626.5|133526.5|79
1698914400000|2023-11-02 08:40:00|133629.5|133529.5|133648.5|133548.5|133651.5|133551.5|133625.5|133525.5|76
1698914700000|2023-11-02 08:45:00|133650.5|133550.5|133639|133539|133668.5|133568.5|133639|133539|151
1698915000000|2023-11-02 08:50:00|133638|133538|133638.5|133538.5|133650.5|133550.5|133633.5|133533.5|30
1698915300000|2023-11-02 08:55:00|133638|133538|133786|133586|133810.5|133610.5|133637|133521|109
1698915600000|2023-11-02 09:00:00|133787.5|133587.5|133749|133549|133817.5|133617.5|133742|133542|137
1698915900000|2023-11-02 09:05:00|133749.5|133549.5|133734.5|133534.5|133774|133574|133734|133534|75
1698916200000|2023-11-02 09:10:00|133733.5|133533.5|133629|133529|133733.5|133555.5|133629|133483.5|83
1698916500000|2023-11-02 09:15:00|133627.5|133527.5|133601.5|133501.5|133648|133527.5|133591|133448|113
1698916800000|2023-11-02 09:20:00|133602|133502|133560.5|133460.5|133604.5|133504.5|133528.5|133428.5|72
1698917100000|2023-11-02 09:25:00|133559|133459|133623|133423|133637|133460|133558.5|133399.5|143
1698917400000|2023-11-02 09:30:00|133624.5|133424.5|133580.5|133380.5|133638.5|133438.5|133563|133363|289
1698917700000|2023-11-02 09:35:00|133582|133382|133597|133397|133602|133402|133572.5|133372.5|141
1698918000000|2023-11-02 09:40:00|133600.5|133400.5|133595|133395|133620|133420|133588.5|133388.5|56
1698918300000|2023-11-02 09:45:00|133595.5|133395.5|133609.5|133409.5|133618|133481|133580|133394|54
1698918600000|2023-11-02 09:50:00|133609|133409|133542|133442|133618.5|133468|133542|133408|39
1698918900000|2023-11-02 09:55:00|133541|133441|133545.5|133445.5|133546|133446|133541|133441|17
1698919200000|2023-11-02 10:00:00|133545|133445|133564|133464|133579.5|133479.5|133543.5|133443.5|35
1698919500000|2023-11-02 10:05:00|133564.5|133464.5|133556|133456|133565.5|133465.5|133548.5|133448.5|31
1698919800000|2023-11-02 10:10:00|133555.5|133455.5|133576.5|133476.5|133576.5|133476.5|133555.5|133455.5|36
1698920100000|2023-11-02 10:15:00|133577.5|133477.5|133657.5|133457.5|133659|133511|133576|133456|46
1698920400000|2023-11-02 10:20:00|133610.5|133510.5|133602|133502|133614|133514|133602|133502|41
1698920700000|2023-11-02 10:25:00|133602.5|133502.5|133625.5|133425.5|133627|133504.5|133578|133425.5|65
1698921000000|2023-11-02 10:30:00|133626|133426|133582|133482|133636.5|133485|133577.5|133426|35
1698921300000|2023-11-02 10:35:00|133583|133483|133584|133384|133608.5|133486|133572|133382|61
1698921600000|2023-11-02 10:40:00|133534.5|133434.5|133531|133431|133535.5|133435.5|133515.5|133415.5|82
1698921900000|2023-11-02 10:45:00|133531.5|133431.5|133533.5|133433.5|133538|133438|133525.5|133425.5|97
1698922200000|2023-11-02 10:50:00|133532.5|133432.5|133566|133366|133581|133435|133525.5|133361.5|132
1698922500000|2023-11-02 10:55:00|133561.5|133361.5|133400.5|133200.5|133562.5|133362.5|133384|133184|202
1698922800000|2023-11-02 11:00:00|133401.5|133201.5|133324|133224|133410.5|133263.5|133321.5|133170|73
1698923100000|2023-11-02 11:05:00|133324.5|133224.5|133420|133220|133488.5|133341|133324.5|133211.5|205
1698923400000|2023-11-02 11:10:00|133419.5|133219.5|133384.5|133284.5|133438|133288.5|133375|133206|76
1698923700000|2023-11-02 11:15:00|133383.5|133283.5|133357.5|133257.5|133383.5|133283.5|133350|133250|89
1698924000000|2023-11-02 11:20:00|133358|133258|133383|133183|133390|133258.5|133278.5|133124.5|189
1698924300000|2023-11-02 11:25:00|133395.5|133195.5|133404.5|133204.5|133404.5|133204.5|133372|133172|202
1698924600000|2023-11-02 11:30:00|133405.5|133205.5|133417|133217|133429|133281|133348.5|133171.5|143
1698924900000|2023-11-02 11:35:00|133417.5|133217.5|133414.5|133214.5|133423|133223|133413.5|133213.5|36
1698925200000|2023-11-02 11:40:00|133414|133214|133417.5|133217.5|133417.5|133217.5|133413|133213|13
1698925500000|2023-11-02 11:45:00|133417|133217|133386.5|133286.5|133417|133292.5|133363.5|133214.5|73
1698925800000|2023-11-02 11:50:00|133386|133286|133363|133263|133386|133286|133353.5|133253.5|51
1698926100000|2023-11-02 11:55:00|133362.5|133262.5|133358|133258|133363.5|133263.5|133355.5|133255.5|41
1698926400000|2023-11-02 12:00:00|133357.5|133257.5|133344|133244|133358|133258|133341|133241|74
1698926700000|2023-11-02 12:05:00|133344.5|133244.5|133370|133170|133377.5|133245.5|133327.5|133170|43
1698927000000|2023-11-02 12:10:00|133369.5|133169.5|133283|133083|133369.5|133200.5|133258|133076.5|116
1698927300000|2023-11-02 12:15:00|133284|133084|133288|133088|133317|133117|133283.5|133083.5|94
1698927600000|2023-11-02 12:20:00|133288.5|133088.5|133214.5|133114.5|133294|133129|133212|133076.5|57
1698927900000|2023-11-02 12:25:00|133213|133113|133425|133065|133426.5|133158.5|133208.5|133064|129
1698928200000|2023-11-02 12:30:00|133426|133066|133111.5|132911.5|133426|133092.5|133081|132881|219
1698928500000|2023-11-02 12:35:00|133112.5|132912.5|132932.5|132732.5|133132.5|132932.5|132928.5|132728.5|195
1698928800000|2023-11-02 12:40:00|132933|132733|132870.5|132670.5|132948.5|132748.5|132848.5|132648.5|301
1698929100000|2023-11-02 12:45:00|132869|132669|132882.5|132682.5|132929.5|132735|132834|132665|257
1698929400000|2023-11-02 12:50:00|132883.5|132683.5|132783.5|132583.5|132883.5|132694|132770.5|132570.5|167
1698929700000|2023-11-02 12:55:00|132787.5|132587.5|132799|132699|132825|132699|132724|132577.5|128
1698930000000|2023-11-02 13:00:00|132802|132702|132836.5|132636.5|132841.5|132711.5|132710.5|132564.5|127
1698930300000|2023-11-02 13:05:00|132836|132636|132787|132687|132846|132692.5|132784.5|132615|67
1698930600000|2023-11-02 13:10:00|132786.5|132686.5|132884|132684|132884|132712|132775|132653.5|131
1698930900000|2023-11-02 13:15:00|132882|132682|133024|132924|133041.5|132931|132877.5|132677.5|205
1698931200000|2023-11-02 13:20:00|133023|132923|132992|132792|133055|132937|132978|132778|263
1698931500000|2023-11-02 13:25:00|132993|132793|133123.5|132923.5|133123.5|132947|132990|132790|199
1698931800000|2023-11-02 13:30:00|133123|132923|132986.5|132786.5|133123|132923|132986.5|132786.5|243
1698932100000|2023-11-02 13:35:00|132986|132786|133005|132805|133010.5|132810.5|132946|132746|252
1698932400000|2023-11-02 13:40:00|133003.5|132803.5|133056.5|132856.5|133059|132907.5|132970.5|132770.5|204
1698932700000|2023-11-02 13:45:00|133057|132857|133034.5|132934.5|133123.5|132969.5|133034.5|132849|192
1698933000000|2023-11-02 13:50:00|133033.5|132933.5|133036|132836|133036|132933.5|132918|132781|239
1698933300000|2023-11-02 13:55:00|133035|132835|132982.5|132782.5|133035|132835|132972|132772|220
1698933600000|2023-11-02 14:00:00|132983|132783|133012|132812|133027|132827|132959|132759|246
1698933900000|2023-11-02 14:05:00|133012.5|132812.5|133088|132988|133124|132990.5|132978|132812.5|160
1698934200000|2023-11-02 14:10:00|133086.5|132986.5|133018|132918|133149|133021.5|133009.5|132873.5|172
1698934500000|2023-11-02 14:15:00|133017.5|132917.5|133022|132922|133084|132940|132992.5|132847|118
1698934800000|2023-11-02 14:20:00|133018|132918|132999.5|132899.5|133018.5|132918.5|132995.5|132895.5|46
1698935100000|2023-11-02 14:25:00|133028.5|132928.5|133111|132911|133215.5|133015.5|133008.5|132908|152
1698935400000|2023-11-02 14:30:00|133111.5|132911.5|133174|132974|133240|133040|133111|132911|267
1698935700000|2023-11-02 14:35:00|133171|132971|133031.5|132831.5|133171.5|132971.5|133031.5|132831.5|174
1698936000000|2023-11-02 14:40:00|133028.5|132828.5|132913.5|132713.5|133067|132867|132889.5|132689.5|348
1698936300000|2023-11-02 14:45:00|132914|132714|132900|132700|132918.5|132767.5|132860|132698.5|149
1698936600000|2023-11-02 14:50:00|132900.5|132700.5|132871.5|132671.5|132901.5|132701.5|132864|132664|85
1698936900000|2023-11-02 14:55:00|132872.5|132672.5|132872.5|132672.5|132902.5|132702.5|132859|132659|92
1698937200000|2023-11-02 15:00:00|132873|132673|132934|132734|133003|132803|132808.5|132672.5|186
1698937500000|2023-11-02 15:05:00|132933.5|132733.5|132939|132739|133011|132811|132902|132702|140
1698937800000|2023-11-02 15:10:00|132938.5|132738.5|132955.5|132755.5|132955.5|132797|132869.5|132720.5|84
1698938100000|2023-11-02 15:15:00|132956|132756|133068|132868|133113|132913|132955.5|132755.5|365
1698938400000|2023-11-02 15:20:00|133067|132867|133127|132927|133127|132927|133054|132854|182
1698938700000|2023-11-02 15:25:00|133127.5|132927.5|133262|133062|133294.5|133094.5|133110.5|132910.5|188
1698939000000|2023-11-02 15:30:00|133263|133063|133165.5|132965.5|133409.5|133209.5|133165.5|132965.5|280
1698939300000|2023-11-02 15:35:00|133165|132965|133188.5|132988.5|133188.5|133016.5|133116.5|132942|79
1698939600000|2023-11-02 15:40:00|133189|132989|133149|132949|133189|132989|133148.5|132948.5|56
1698939900000|2023-11-02 15:45:00|133079.5|132879.5|133155|132955|133155.5|132955.5|133052.5|132852.5|133
1698940200000|2023-11-02 15:50:00|133159.5|132959.5|133351|133151|133353.5|133153.5|133152.5|132952.5|164
1698940500000|2023-11-02 15:55:00|133350|133150|133360|133160|133360|133160|133340|133140|132
1698940800000|2023-11-02 16:00:00|133360.5|133160.5|133338|133138|133382|133182|133334|133134|112
1698941100000|2023-11-02 16:05:00|133336.5|133136.5|133298|133098|133374|133174|133297.5|133097.5|134
1698941400000|2023-11-02 16:10:00|133301|133101|133308|133108|133314|133114|133272|133072|248
1698941700000|2023-11-02 16:15:00|133311|133111|133280|133080|133311.5|133111.5|133259|133059|218
1698942000000|2023-11-02 16:20:00|133282.5|133082.5|133333|133133|133344.5|133144.5|133282.5|133082.5|186
1698942300000|2023-11-02 16:25:00|133334.5|133134.5|133364|133164|133439|133239|133331.5|133134.5|205
1698942600000|2023-11-02 16:30:00|133363.5|133163.5|133268.5|133068.5|133364.5|133164.5|133220.5|133020.5|158
1698942900000|2023-11-02 16:35:00|133269|133069|133320|133120|133324.5|133124.5|133269|133069|146
1698943200000|2023-11-02 16:40:00|133318|133118|133316.5|133116.5|133374.5|133174.5|133308.5|133108.5|187
1698943500000|2023-11-02 16:45:00|133317|133117|133272|133072|133322.5|133122.5|133272|133072|161
1698943800000|2023-11-02 16:50:00|133272.5|133072.5|133300.5|133100.5|133315.5|133115.5|133265.5|133065.5|198
1698944100000|2023-11-02 16:55:00|133301|133101|133311.5|133111.5|133334|133134|133301|133101|94
1698944400000|2023-11-02 17:00:00|133312|133112|133310|133110|133336.5|133136.5|133304.5|133104.5|119
1698944700000|2023-11-02 17:05:00|133311|133111|133311.5|133111.5|133314|133114|133304|133104|69
1698945000000|2023-11-02 17:10:00|133312|133112|133298.5|133098.5|133315.5|133115.5|133295|133095|84
1698945300000|2023-11-02 17:15:00|133300.5|133100.5|133263.5|133063.5|133308.5|133108.5|133255|133055|141
1698945600000|2023-11-02 17:20:00|133264|133064|133263|133063|133271|133071|133262|133062|110
1698945900000|2023-11-02 17:25:00|133264.5|133064.5|133269.5|133069.5|133273|133073|133263|133063|168
1698946200000|2023-11-02 17:30:00|133268.5|133068.5|133264.5|133064.5|133275|133075|133258|133058|283
1698946500000|2023-11-02 17:35:00|133266|133066|133201.5|133101.5|133272|133108|133200.5|133049|110
1698946800000|2023-11-02 17:40:00|133204|133104|133235.5|133135.5|133238.5|133138.5|133199.5|133099.5|134
1698947100000|2023-11-02 17:45:00|133236|133136|133263.5|133063.5|133268|133136.5|133215.5|133059.5|115
1698947400000|2023-11-02 17:50:00|133264.5|133064.5|133223|133023|133272.5|133072.5|133218.5|133018.5|133
1698947700000|2023-11-02 17:55:00|133222|133022|133228.5|133028.5|133228.5|133028.5|133217|133017|46
1698948000000|2023-11-02 18:00:00|133229|133029|133196|132996|133229.5|133081.5|133152|132996|55
1698948300000|2023-11-02 18:05:00|133195.5|132995.5|133169.5|132969.5|133195.5|132995.5|133114.5|132914.5|144
1698948600000|2023-11-02 18:10:00|133170.5|132970.5|133159|132959|133170.5|132970.5|133157|132957|66
1698948900000|2023-11-02 18:15:00|133158|132958|133158|132958|133164.5|132964.5|133156.5|132956.5|44
1698949200000|2023-11-02 18:20:00|133160.5|132960.5|133203|133003|133216.5|133016.5|133159.5|132959.5|167
1698949500000|2023-11-02 18:25:00|133203.5|133003.5|133195.5|132995.5|133205|133005|133195.5|132995.5|35
1698949800000|2023-11-02 18:30:00|133196|132996|133210.5|133010.5|133214|133014|133195|132995|126
1698950100000|2023-11-02 18:35:00|133210|133010|133209|133009|133212|133012|133208.5|133008.5|40
1698950400000|2023-11-02 18:40:00|133208.5|133008.5|133220|133020|133221.5|133021.5|133208.5|133008.5|60
1698950700000|2023-11-02 18:45:00|133221|133021|133265.5|133065.5|133286.5|133086.5|133218|133018|72
1698951000000|2023-11-02 18:50:00|133265|133065|133299.5|133099.5|133304.5|133104.5|133261.5|133061.5|88
1698951300000|2023-11-02 18:55:00|133299|133099|133300|133100|133314.5|133114.5|133298.5|133098.5|89
1698951600000|2023-11-02 19:00:00|133300.5|133100.5|133301|133101|133311|133111|133300.5|133100.5|57
1698951900000|2023-11-02 19:05:00|133301.5|133101.5|133284.5|133084.5|133301.5|133101.5|133284.5|133084.5|16
1698952200000|2023-11-02 19:10:00|133285|133085|133282.5|133082.5|133291|133091|133276|133076|27
1698952500000|2023-11-02 19:15:00|133285|133085|133285|133085|133285.5|133085.5|133283|133083|33
1698952800000|2023-11-02 19:20:00|133283|133083|133283.5|133083.5|133291.5|133091.5|133279|133079|24
1698953100000|2023-11-02 19:25:00|133284|133084|133309.5|133109.5|133309.5|133109.5|133282.5|133082.5|25
1698953400000|2023-11-02 19:30:00|133310.5|133110.5|133293.5|133093.5|133310.5|133110.5|133280.5|133080.5|49
1698953700000|2023-11-02 19:35:00|133294|133094|133298.5|133098.5|133300|133100|133293.5|133093.5|17
1698954000000|2023-11-02 19:40:00|133298|133098|133309.5|133109.5|133315.5|133115.5|133297|133097|62
1698954300000|2023-11-02 19:45:00|133310|133110|133279|133079|133310|133110|133258|133058|44
1698954600000|2023-11-02 19:50:00|133281|133081|133278.5|133078.5|133287|133087|133278.5|133078.5|38
1698954900000|2023-11-02 19:55:00|133278|133078|133280|133080|133281|133081|133277.5|133077.5|19
1698973200000|2023-11-03 01:00:00|133215|133115|133210.5|133110.5|133270.5|133170.5|133198.5|133098.5|259
1698973500000|2023-11-03 01:05:00|133211.5|133111.5|133262|133162|133308|133208|133206.5|133106.5|285
1698973800000|2023-11-03 01:10:00|133260.5|133160.5|133205.5|133105.5|133261.5|133161.5|133160.5|133060.5|312
1698974100000|2023-11-03 01:15:00|133206.5|133106.5|133174|133074|133234|133134|133163.5|133063.5|328
1698974400000|2023-11-03 01:20:00|133173.5|133073.5|133168|133068|133188.5|133088.5|133070.5|132970.5|330
1698974700000|2023-11-03 01:25:00|133167.5|133067.5|133174|133074|133195|133095|133159.5|133059.5|220
1698975000000|2023-11-03 01:30:00|133174.5|133074.5|133132.5|133032.5|133197.5|133097.5|133110|133010|327
1698975300000|2023-11-03 01:35:00|133132|133032|133004.5|132904.5|133135.5|133035.5|132963.5|132863.5|418
1698975600000|2023-11-03 01:40:00|133005|132905|132950|132850|133034.5|132934.5|132947|132847|364
1698975900000|2023-11-03 01:45:00|132951|132851|133044.5|132944.5|133049|132949|132937.5|132837.5|389
1698976200000|2023-11-03 01:50:00|133049.5|132949.5|132993|132893|133053.5|132953.5|132988.5|132888.5|240
1698976500000|2023-11-03 01:55:00|132992.5|132892.5|132915|132815|133004.5|132904.5|132869.5|132769.5|410
1698976800000|2023-11-03 02:00:00|132914.5|132814.5|132852|132752|132919.5|132819.5|132790.5|132690.5|464
1698977100000|2023-11-03 02:05:00|132851|132751|132711.5|132611.5|132863|132763|132681|132581|447
1698977400000|2023-11-03 02:10:00|132712|132612|132644|132544|132734|132634|132623|132523|438
1698977700000|2023-11-03 02:15:00|132645|132545|132634|132534|132663.5|132563.5|132614|132514|340
1698978000000|2023-11-03 02:20:00|132633|132533|132617|132517|132644.5|132544.5|132608|132508|297
1698978300000|2023-11-03 02:25:00|132621|132521|132522.5|132422.5|132630|132530|132491.5|132391.5|341
1698978600000|2023-11-03 02:30:00|132523.5|132423.5|132431.5|132331.5|132529|132429|132385|132285|433
1698978900000|2023-11-03 02:35:00|132428.5|132328.5|132245.5|132145.5|132455|132355|132202|132102|418
1698979200000|2023-11-03 02:40:00|132246|132146|132170.5|132070.5|132268.5|132168.5|132129|132029|478
1698979500000|2023-11-03 02:45:00|132171|132071|132235.5|132135.5|132266|132166|132171|132071|391
1698979800000|2023-11-03 02:50:00|132233.5|132133.5|132194.5|132094.5|132265.5|132165.5|132147.5|132047.5|332
1698980100000|2023-11-03 02:55:00|132192.5|132092.5|132158.5|132058.5|132193.5|132093.5|132134|132034|265
1698980400000|2023-11-03 03:00:00|132158|132058|132092|131992|132158.5|132058.5|132058.5|131958.5|340
1698980700000|2023-11-03 03:05:00|132093|131993|131892.5|131792.5|132094|131994|131871|131771|457
1698981000000|2023-11-03 03:10:00|131893.5|131793.5|132062|131962|132068|131968|131892|131792|262
1698981300000|2023-11-03 03:15:00|132064.5|131964.5|131996|131896|132098.5|131998.5|131988|131888|306
1698981600000|2023-11-03 03:20:00|131981|131881|131877|131777|131981.5|131881.5|131861|131761|342
1698981900000|2023-11-03 03:25:00|131879|131779|131983|131883|131985|131885|131879|131779|293
1698982200000|2023-11-03 03:30:00|131983.5|131883.5|131971|131871|132010.5|131910.5|131956.5|131856.5|242
1698982500000|2023-11-03 03:35:00|131970.5|131870.5|131958|131858|131972.5|131872.5|131908|131808|183
1698982800000|2023-11-03 03:40:00|131958.5|131858.5|132023|131923|132027.5|131927.5|131954.5|131854.5|223
1698983100000|2023-11-03 03:45:00|132024|131924|131943.5|131843.5|132024|131924|131942.5|131842.5|251
1698983400000|2023-11-03 03:50:00|131944|131844|132027|131927|132031.5|131931.5|131931|131831|195
1698983700000|2023-11-03 03:55:00|132027.5|131927.5|131995.5|131895.5|132055.5|131955.5|131987.5|131887.5|198
1698984000000|2023-11-03 04:00:00|131996|131896|131925|131825|132000.5|131900.5|131906|131806|260
1698984300000|2023-11-03 04:05:00|131924|131824|132057|131957|132066.5|131966.5|131923|131823|256
1698984600000|2023-11-03 04:10:00|132050|131950|132067.5|131967.5|132088.5|131988.5|132036|131936|237
1698984900000|2023-11-03 04:15:00|132067|131967|131993.5|131893.5|132068.5|131968.5|131965.5|131865.5|213
1698985200000|2023-11-03 04:20:00|131991|131891|131957.5|131857.5|131992|131892|131944.5|131844.5|225
1698985500000|2023-11-03 04:25:00|131957|131857|132043.5|131943.5|132056|131956|131935.5|131835.5|227
1698985800000|2023-11-03 04:30:00|132044|131944|131994|131894|132053|131953|131987.5|131887.5|230
1698986100000|2023-11-03 04:35:00|131994.5|131894.5|132054.5|131954.5|132071.5|131971.5|131991|131891|193
1698986400000|2023-11-03 04:40:00|132054|131954|132102.5|132002.5|132134|132034|132054|131954|220
1698986700000|2023-11-03 04:45:00|132100.5|132000.5|132021|131921|132105.5|132005.5|131982.5|131882.5|337
1698987000000|2023-11-03 04:50:00|132021.5|131921.5|131948|131848|132043|131943|131945|131845|304
1698987300000|2023-11-03 04:55:00|131946|131846|131907.5|131807.5|131965|131865|131895.5|131795.5|283
1698987600000|2023-11-03 05:00:00|131908|131808|131892|131792|131934.5|131834.5|131879|131779|234
1698987900000|2023-11-03 05:05:00|131892.5|131792.5|131838|131738|131903|131803|131798.5|131698.5|386
1698988200000|2023-11-03 05:10:00|131837.5|131737.5|131854.5|131754.5|131876|131776|131830|131730|253
1698988500000|2023-11-03 05:15:00|131854|131754|131923.5|131823.5|131940.5|131840.5|131822.5|131722.5|271
1698988800000|2023-11-03 05:20:00|131923|131823|131973.5|131873.5|131978|131878|131897.5|131797.5|243
1698989100000|2023-11-03 05:25:00|131975.5|131875.5|131893.5|131793.5|131975.5|131875.5|131872.5|131772.5|257
1698989400000|2023-11-03 05:30:00|131893|131793|131635|131535|131903|131803|131617|131517|343
1698989700000|2023-11-03 05:35:00|131628|131528|131626|131526|131671.5|131571.5|131610|131510|369
1698990000000|2023-11-03 05:40:00|131630.5|131530.5|131625|131525|131694|131594|131596.5|131496.5|366
1698990300000|2023-11-03 05:45:00|131625.5|131525.5|131706.5|131606.5|131714.5|131614.5|131582|131482|376
1698990600000|2023-11-03 05:50:00|131705.5|131605.5|131702|131602|131723|131623|131631|131531|328
1698990900000|2023-11-03 05:55:00|131700.5|131600.5|131723|131623|131726|131626|131676.5|131576.5|260
1698991200000|2023-11-03 06:00:00|131721.5|131621.5|131813.5|131713.5|131821|131721|131702|131602|306
1698991500000|2023-11-03 06:05:00|131814.5|131714.5|131871.5|131771.5|131909|131809|131809.5|131709.5|283
1698991800000|2023-11-03 06:10:00|131869.5|131769.5|131893.5|131793.5|131910.5|131810.5|131843|131743|203
1698992100000|2023-11-03 06:15:00|131894|131794|131948|131848|131998.5|131898.5|131889.5|131789.5|348
1698992400000|2023-11-03 06:20:00|131949|131849|132070|131970|132092.5|131992.5|131948|131848|354
1698992700000|2023-11-03 06:25:00|132069.5|131969.5|132086|131986|132129|132029|132007.5|131907.5|402
1698993000000|2023-11-03 06:30:00|132075.5|131975.5|132023.5|131923.5|132104|132004|132015|131915|192
1698993300000|2023-11-03 06:35:00|132025|131925|132024.5|131924.5|132046.5|131946.5|132015.5|131915.5|69
1698993600000|2023-11-03 06:40:00|132074|131874|132076.5|131876.5|132080|131880|132074|131874|34
1698993900000|2023-11-03 06:45:00|132074.5|131874.5|132061.5|131961.5|132135|131995|132060|131872.5|117
1698994200000|2023-11-03 06:50:00|132062|131962|132034|131934|132133|132010|132034|131933|63
1698994500000|2023-11-03 06:55:00|132033|131933|132005.5|131905.5|132068|131933.5|131985|131855.5|118
1698994800000|2023-11-03 07:00:00|132008.5|131908.5|132034|131934|132047|131947|131985.5|131885.5|87
1698995100000|2023-11-03 07:05:00|132033|131933|132015|131915|132080|131945.5|132012.5|131868|80
1698995400000|2023-11-03 07:10:00|132029.5|131929.5|132005.5|131905.5|132031.5|131931.5|132001.5|131901.5|71
1698995700000|2023-11-03 07:15:00|132004.5|131904.5|131909.5|131809.5|132010.5|131910.5|131908|131808|130
1698996000000|2023-11-03 07:20:00|131908.5|131808.5|131916|131816|131917|131817|131890.5|131790.5|102
1698996300000|2023-11-03 07:25:00|131916.5|131816.5|131921.5|131821.5|131952.5|131852.5|131907|131807|66
1698996600000|2023-11-03 07:30:00|131922|131822|131926.5|131726.5|131945|131833.5|131892.5|131717.5|151
1698996900000|2023-11-03 07:35:00|131926|131726|131855|131755|131935.5|131782.5|131855|131725.5|73
1698997200000|2023-11-03 07:40:00|131854.5|131754.5|131906.5|131806.5|131910|131810|131815|131715|113
1698997500000|2023-11-03 07:45:00|131906|131806|131913.5|131813.5|131913.5|131813.5|131902.5|131802.5|56
1698997800000|2023-11-03 07:50:00|131916.5|131816.5|131929|131829|131985.5|131841.5|131915|131760.5|98
1698998100000|2023-11-03 07:55:00|131939.5|131839.5|132044|131844|132045|131877.5|131939.5|131819.5|118
1698998400000|2023-11-03 08:00:00|132042.5|131842.5|132019.5|131919.5|132042.5|131924|131987|131805.5|102
1698998700000|2023-11-03 08:05:00|132029|131929|131975.5|131875.5|132107.5|131990.5|131967|131867|141
1698999000000|2023-11-03 08:10:00|131977|131877|131978|131878|131985.5|131885.5|131969|131869|90
1698999300000|2023-11-03 08:15:00|131977.5|131877.5|131918.5|131818.5|131977.5|131877.5|131901|131801|72
1698999600000|2023-11-03 08:20:00|131919|131819|131937|131837|131947.5|131838|131883.5|131735|77
1698999900000|2023-11-03 08:25:00|131936.5|131836.5|131927|131827|131939.5|131839.5|131907.5|131807.5|59
1699000200000|2023-11-03 08:30:00|131926|131826|131980.5|131780.5|132072|131872|131926|131780.5|112
1699000500000|2023-11-03 08:35:00|131981|131781|131928.5|131828.5|131981|131830|131911|131764.5|52
1699000800000|2023-11-03 08:40:00|131947.5|131847.5|131947|131847|132013.5|131856|131904.5|131754.5|131
1699001100000|2023-11-03 08:45:00|131947.5|131847.5|131976|131776|132001|131855.5|131946|131773|83
1699001400000|2023-11-03 08:50:00|131976.5|131776.5|131987.5|131787.5|132009|131851.5|131941.5|131776.5|62
1699001700000|2023-11-03 08:55:00|131988.5|131788.5|131911|131811|131989.5|131828.5|131906|131755|77
1699002000000|2023-11-03 09:00:00|131910|131810|131931.5|131831.5|131936.5|131836.5|131905.5|131805.5|87
1699002300000|2023-11-03 09:05:00|131931|131831|131911|131811|132031.5|131857|131908|131788|107
1699002600000|2023-11-03 09:10:00|131910.5|131810.5|131779|131579|131918.5|131818.5|131707.5|131574.5|165
1699002900000|2023-11-03 09:15:00|131779.5|131579.5|131813.5|131613.5|131813.5|131646.5|131731.5|131572|88
1699003200000|2023-11-03 09:20:00|131814|131614|131755.5|131655.5|131815.5|131672|131747|131614|55
1699003500000|2023-11-03 09:25:00|131756|131656|131842|131642|131842|131692|131756|131642|56
1699003800000|2023-11-03 09:30:00|131840|131640|131822|131622|131843|131643|131811|131611|64
1699004100000|2023-11-03 09:35:00|131825.5|131625.5|131777.5|131677.5|131834.5|131683.5|131771.5|131625.5|32
1699004400000|2023-11-03 09:40:00|131776.5|131676.5|131781.5|131681.5|131839|131739|131771|131671|89
1699004700000|2023-11-03 09:45:00|131781|131681|131763.5|131663.5|131781|131681|131763|131663|24
1699005000000|2023-11-03 09:50:00|131764|131664|131734|131634|131764|131664|131731|131631|43
1699005300000|2023-11-03 09:55:00|131734.5|131634.5|131754.5|131654.5|131757|131657|131734|131634|45
1699005600000|2023-11-03 10:00:00|131751|131651|131774.5|131674.5|131781|131681|131750.5|131650.5|52
1699005900000|2023-11-03 10:05:00|131773.5|131673.5|131770|131670|131774|131674|131770|131670|25
1699006200000|2023-11-03 10:10:00|131769.5|131669.5|131734.5|131634.5|131812|131672|131734.5|131600|40
1699006500000|2023-11-03 10:15:00|131735|131635|131723|131623|131736|131636|131720|131620|17
1699006800000|2023-11-03 10:20:00|131723.5|131623.5|131748|131648|131749.5|131649.5|131723.5|131623.5|29
1699007100000|2023-11-03 10:25:00|131748.5|131648.5|131773.5|131673.5|131782|131682|131748|131648|31
1699007400000|2023-11-03 10:30:00|131773|131673|131762|131662|131774|131674|131758.5|131658.5|45
1699007700000|2023-11-03 10:35:00|131762.5|131662.5|131785|131685|131841.5|131702|131762.5|131614|63
1699008000000|2023-11-03 10:40:00|131784|131684|131752.5|131652.5|131789|131689|131752.5|131652.5|43
1699008300000|2023-11-03 10:45:00|131753|131653|131807.5|131607.5|131812|131658.5|131752.5|131604.5|37
1699008600000|2023-11-03 10:50:00|131807|131607|131819.5|131619.5|131822.5|131622.5|131799.5|131599.5|58
1699008900000|2023-11-03 10:55:00|131820.5|131620.5|131810|131610|131824.5|131624.5|131801.5|131601.5|92
1699009200000|2023-11-03 11:00:00|131811|131611|131782|131582|131812.5|131612.5|131782|131582|117
1699009500000|2023-11-03 11:05:00|131782.5|131582.5|131785.5|131585.5|131808|131656.5|131742|131582.5|61
1699009800000|2023-11-03 11:10:00|131786|131586|131734.5|131634.5|131786|131659|131734|131585.5|61
1699010100000|2023-11-03 11:15:00|131733.5|131633.5|131714|131614|131733.5|131633.5|131704|131604|39
1699010400000|2023-11-03 11:20:00|131706|131606|131710.5|131510.5|131737|131606|131700.5|131502.5|94
1699010700000|2023-11-03 11:25:00|131712|131512|131719|131519|131721.5|131521.5|131696.5|131496.5|136
1699011000000|2023-11-03 11:30:00|131719.5|131519.5|131664.5|131464.5|131727|131527|131664.5|131464.5|182
1699011300000|2023-11-03 11:35:00|131665|131465|131678.5|131478.5|131736|131536|131648.5|131448.5|80
1699011600000|2023-11-03 11:40:00|131679|131479|131615|131515|131693|131533.5|131613|131466.5|59
1699011900000|2023-11-03 11:45:00|131614.5|131514.5|131729|131529|131776|131576|131613|131487|102
1699012200000|2023-11-03 11:50:00|131727.5|131527.5|131752.5|131552.5|131753|131553|131727.5|131527.5|59
1699012500000|2023-11-03 11:55:00|131752|131552|131741.5|131541.5|131793|131593|131722.5|131522.5|98
1699012800000|2023-11-03 12:00:00|131741|131541|131744|131644|131802.5|131657.5|131735.5|131535.5|65
1699013100000|2023-11-03 12:05:00|131744.5|131644.5|131736.5|131636.5|131762|131662|131734.5|131634.5|41
1699013400000|2023-11-03 12:10:00|131736|131636|131741.5|131641.5|131759|131659|131728|131628|58
1699013700000|2023-11-03 12:15:00|131791|131591|131776|131576|131805|131647.5|131747.5|131574.5|87
1699014000000|2023-11-03 12:20:00|131775|131575|131735|131506|131775.5|131619.5|131683.5|131494|188
1699014300000|2023-11-03 12:25:00|131737|131505|131712|131352|131828.5|131507|131697.5|131337.5|239
1699014600000|2023-11-03 12:30:00|131717.5|131357.5|130810.5|130450.5|131735|131375|130752|130392|528
1699014900000|2023-11-03 12:35:00|130812|130452|130732|130460|130887.5|130563|130513|130299|389
1699015200000|2023-11-03 12:40:00|130750|130476|130756|130493|130899.5|130580|130609|130412|473
1699015500000|2023-11-03 12:45:00|130754|130491|130638|130438|130774|130530|130503|130303|297
1699015800000|2023-11-03 12:50:00|130638.5|130438.5|130907.5|130707.5|130908|130708|130594|130394|443
1699016100000|2023-11-03 12:55:00|130907|130707|130897.5|130697.5|130972.5|130772.5|130888|130688|410
1699016400000|2023-11-03 13:00:00|130896.5|130696.5|130904.5|130704.5|130904.5|130722.5|130717|130589|281
1699016700000|2023-11-03 13:05:00|130904|130704|130940.5|130740.5|130945|130745|130835.5|130635.5|286
1699017000000|2023-11-03 13:10:00|130943|130743|130951.5|130751.5|131036|130836|130932.5|130732.5|216
1699017300000|2023-11-03 13:15:00|130951|130751|130801.5|130601.5|130951|130751|130793|130593|180
1699017600000|2023-11-03 13:20:00|130801|130601|130798|130598|130804.5|130604.5|130722|130522|204
1699017900000|2023-11-03 13:25:00|130796|130596|130889|130689|130899|130699|130778.5|130578.5|360
1699018200000|2023-11-03 13:30:00|130888.5|130688.5|130802|130602|130898.5|130698.5|130783.5|130583.5|269
1699018500000|2023-11-03 13:35:00|130805|130605|130734|130534|130810|130610|130729|130529|239
1699018800000|2023-11-03 13:40:00|130732|130532|130801.5|130441.5|130814|130542.5|130671|130441.5|247
1699019100000|2023-11-03 13:45:00|130799|130439|130668|130468|130799|130522|130639|130406.5|282
1699019400000|2023-11-03 13:50:00|130675.5|130475.5|130655.5|130455.5|130677.5|130477.5|130548|130348|212
1699019700000|2023-11-03 13:55:00|130661.5|130461.5|130889.5|130529.5|130893|130643|130658.5|130458.5|244
1699020000000|2023-11-03 14:00:00|130888.5|130528.5|130857.5|130657.5|130928|130674.5|130678|130478|413
1699020300000|2023-11-03 14:05:00|130857|130657|130990.5|130790.5|131020|130820|130850|130650|272
1699020600000|2023-11-03 14:10:00|130992.5|130792.5|131068|130868|131071.5|130871.5|130976|130776|357
1699020900000|2023-11-03 14:15:00|131069|130869|130995|130795|131225|131025|130986|130786|385
1699021200000|2023-11-03 14:20:00|130995.5|130795.5|130953|130753|131001.5|130801.5|130910|130710|308
1699021500000|2023-11-03 14:25:00|130951|130751|131030.5|130830.5|131084.5|130884.5|130946|130746|381
1699021800000|2023-11-03 14:30:00|131033|130833|130954|130754|131054|130854|130952|130752|214
1699022100000|2023-11-03 14:35:00|130953.5|130753.5|130853.5|130653.5|130986.5|130786.5|130837.5|130637.5|220
1699022400000|2023-11-03 14:40:00|130853|130653|130906.5|130706.5|130917|130717|130803.5|130603.5|210
1699022700000|2023-11-03 14:45:00|130905.5|130705.5|130835.5|130635.5|130912|130712|130830.5|130630.5|193
1699023000000|2023-11-03 14:50:00|130834.5|130634.5|130758.5|130558.5|130836|130636|130755.5|130555.5|214
1699023300000|2023-11-03 14:55:00|130760.5|130560.5|130682|130482|130760.5|130560.5|130640|130440|240
1699023600000|2023-11-03 15:00:00|130681.5|130481.5|130696.5|130496.5|130719|130519|130649.5|130449.5|184
1699023900000|2023-11-03 15:05:00|130695.5|130495.5|130671.5|130471.5|130697|130497|130646|130446|140
1699024200000|2023-11-03 15:10:00|130672|130472|130657.5|130457.5|130689|130489|130654|130454|120
1699024500000|2023-11-03 15:15:00|130654.5|130454.5|130648.5|130448.5|130664|130464|130646|130446|118
1699024800000|2023-11-03 15:20:00|130648|130448|130607.5|130507.5|130648|130521|130595.5|130445|91
1699025100000|2023-11-03 15:25:00|130608|130508|130738.5|130538.5|130740|130540|130608|130458|189
1699025400000|2023-11-03 15:30:00|130730|130530|130665.5|130465.5|130730|130530|130665.5|130465.5|147
1699025700000|2023-11-03 15:35:00|130665|130465|130661.5|130461.5|130666|130466|130643|130443|147
1699026000000|2023-11-03 15:40:00|130662|130462|130672|130472|130696.5|130496.5|130661.5|130461.5|153
1699026300000|2023-11-03 15:45:00|130671.5|130471.5|130655|130455|130675.5|130475.5|130655|130455|131
1699026600000|2023-11-03 15:50:00|130654.5|130454.5|130594|130394|130655|130455|130584|130384|147
1699026900000|2023-11-03 15:55:00|130594.5|130394.5|130491.5|130291.5|130598.5|130398.5|130357.5|130157.5|352
1699027200000|2023-11-03 16:00:00|130488.5|130288.5|130432|130232|130488.5|130288.5|130394|130194|311
1699027500000|2023-11-03 16:05:00|130431.5|130231.5|130540.5|130340.5|130543|130343|130417.5|130217.5|196
1699027800000|2023-11-03 16:10:00|130536.5|130336.5|130529.5|130329.5|130544|130344|130529|130329|89
1699028100000|2023-11-03 16:15:00|130529|130329|130505|130305|130533.5|130333.5|130489|130289|106
1699028400000|2023-11-03 16:20:00|130506|130306|130450|130250|130517.5|130317.5|130447|130247|187
1699028700000|2023-11-03 16:25:00|130449.5|130249.5|130498|130298|130498.5|130298.5|130449.5|130249.5|147
1699029000000|2023-11-03 16:30:00|130496|130296|130545.5|130345.5|130567|130367|130493.5|130293.5|219
1699029300000|2023-11-03 16:35:00|130545|130345|130499|130299|130545|130345|130474.5|130274.5|210
1699029600000|2023-11-03 16:40:00|130498|130298|130481.5|130281.5|130504.5|130304.5|130478|130278|163
1699029900000|2023-11-03 16:45:00|130482|130282|130443|130243|130485|130285|130442|130242|151
1699030200000|2023-11-03 16:50:00|130443.5|130243.5|130461.5|130261.5|130463|130263|130441|130241|127
1699030500000|2023-11-03 16:55:00|130460.5|130260.5|130459|130259|130460.5|130260.5|130449|130249|83
1699030800000|2023-11-03 17:00:00|130460|130260|130426.5|130226.5|130461|130261|130389.5|130189.5|169
1699031100000|2023-11-03 17:05:00|130426|130226|130394|130194|130433|130233|130387.5|130187.5|241
1699031400000|2023-11-03 17:10:00|130395|130195|130496.5|130296.5|130496.5|130296.5|130393.5|130193.5|245
1699031700000|2023-11-03 17:15:00|130496|130296|130489.5|130289.5|130498.5|130298.5|130484|130284|263
1699032000000|2023-11-03 17:20:00|130489|130289|130537|130337|130540|130340|130488|130288|241
1699032300000|2023-11-03 17:25:00|130537.5|130337.5|130578|130378|130595|130395|130536.5|130336.5|186
1699032600000|2023-11-03 17:30:00|130577.5|130377.5|130558|130358|130578.5|130378.5|130558|130358|174
1699032900000|2023-11-03 17:35:00|130561|130361|130583.5|130383.5|130588.5|130388.5|130518|130318|158
1699033200000|2023-11-03 17:40:00|130583|130383|130666|130466|130668.5|130468.5|130582.5|130382.5|238
1699033500000|2023-11-03 17:45:00|130667|130467|130829|130629|130952|130697|130655|130455|219
1699033800000|2023-11-03 17:50:00|130828.5|130628.5|130693.5|130493.5|130834|130634|130681|130481|139
1699034100000|2023-11-03 17:55:00|130693|130493|130643|130443|130711|130511|130598|130398|116
1699034400000|2023-11-03 18:00:00|130642|130442|130647.5|130447.5|130652.5|130452.5|130642|130442|39
1699034700000|2023-11-03 18:05:00|130648|130448|130648|130448|130649|130449|130645|130445|55
1699035000000|2023-11-03 18:10:00|130649|130449|130648|130448|130655|130455|130643|130443|43
1699035300000|2023-11-03 18:15:00|130647|130447|130647|130447|130650.5|130450.5|130646|130446|34
1699035600000|2023-11-03 18:20:00|130648.5|130448.5|130647.5|130447.5|130654.5|130454.5|130638.5|130438.5|49
1699035900000|2023-11-03 18:25:00|130645.5|130445.5|130703|130503|130710.5|130532|130632|130442.5|119
1699036200000|2023-11-03 18:30:00|130702|130502|130670|130470|130702|130502|130669.5|130469.5|37
1699036500000|2023-11-03 18:35:00|130669.5|130469.5|130677|130477|130677|130477|130665.5|130465.5|40
1699036800000|2023-11-03 18:40:00|130676.5|130476.5|130668.5|130468.5|130681.5|130481.5|130654.5|130454.5|69
1699037100000|2023-11-03 18:45:00|130669|130469|130663|130463|130683|130483|130658.5|130458.5|45
1699037400000|2023-11-03 18:50:00|130666|130466|130649.5|130449.5|130668.5|130468.5|130639.5|130439.5|71
1699037700000|2023-11-03 18:55:00|130651|130451|130633|130433|130656|130456|130629.5|130429.5|161
1699038000000|2023-11-03 19:00:00|130633.5|130433.5|130622.5|130422.5|130641.5|130441.5|130622.5|130422.5|50
1699038300000|2023-11-03 19:05:00|130622|130422|130662|130462|130662.5|130462.5|130621.5|130421.5|42
1699038600000|2023-11-03 19:10:00|130661.5|130461.5|130667.5|130467.5|130678.5|130478.5|130661.5|130461.5|52
1699038900000|2023-11-03 19:15:00|130665.5|130465.5|130673|130473|130677.5|130477.5|130663.5|130463.5|24
1699039200000|2023-11-03 19:20:00|130672.5|130472.5|130678|130478|130678|130478|130671|130471|16
1699039500000|2023-11-03 19:25:00|130678.5|130478.5|130746.5|130546.5|130747.5|130547.5|130678|130478|27
1699039800000|2023-11-03 19:30:00|130747.5|130547.5|130711.5|130511.5|130748.5|130548.5|130699.5|130499.5|91
1699040100000|2023-11-03 19:35:00|130708.5|130508.5|130732|130532|130732|130532|130701.5|130501.5|59
1699040400000|2023-11-03 19:40:00|130731|130531|130743|130543|130745|130545|130725.5|130525.5|57
1699040700000|2023-11-03 19:45:00|130742.5|130542.5|130768.5|130568.5|130768.5|130568.5|130734|130534|57
1699041000000|2023-11-03 19:50:00|130770|130570|130916|130589|130919|130591|130742.5|130542.5|86
1699041300000|2023-11-03 19:55:00|130917|130590|130987|130627|130987|130655|130909|130586|175
1699236000000|2023-11-06 02:00:00|130317|130217|130130|130030|130319|130219|130077|129977|494
1699236300000|2023-11-06 02:05:00|130131.5|130031.5|129955.5|129855.5|130161|130061|129886.5|129786.5|688
1699236600000|2023-11-06 02:10:00|129956|129856|129994.5|129894.5|129995|129895|129925|129825|477
1699236900000|2023-11-06 02:15:00|129986.5|129886.5|129957|129857|129993|129893|129923.5|129823.5|403
1699237200000|2023-11-06 02:20:00|129956|129856|130131|130031|130131|130031|129909.5|129809.5|417
1699237500000|2023-11-06 02:25:00|130134|130034|129978|129878|130144.5|130044.5|129959.5|129859.5|409
1699237800000|2023-11-06 02:30:00|129979.5|129879.5|129841|129741|130029|129929|129820|129720|485
1699238100000|2023-11-06 02:35:00|129834|129734|129962.5|129862.5|129991.5|129891.5|129826|129726|314
1699238400000|2023-11-06 02:40:00|129966|129866|129935.5|129835.5|129974|129874|129870.5|129770.5|287
1699238700000|2023-11-06 02:45:00|129934.5|129834.5|130025|129925|130055.5|129955.5|129933.5|129833.5|301
1699239000000|2023-11-06 02:50:00|130024|129924|129966.5|129866.5|130024|129924|129964.5|129864.5|240
1699239300000|2023-11-06 02:55:00|129967|129867|130072|129972|130075|129975|129958|129858|213
1699239600000|2023-11-06 03:00:00|130073|129973|130148.5|130048.5|130202.5|130102.5|130050.5|129950.5|326
1699239900000|2023-11-06 03:05:00|130149.5|130049.5|130057.5|129957.5|130149.5|130049.5|130057.5|129957.5|295
1699240200000|2023-11-06 03:10:00|130055.5|129955.5|130064|129964|130083|129983|129991|129891|304
1699240500000|2023-11-06 03:15:00|130062.5|129962.5|130060.5|129960.5|130064|129964|129968|129868|262
1699240800000|2023-11-06 03:20:00|130061|129961|129945.5|129845.5|130064.5|129964.5|129943.5|129843.5|299
1699241100000|2023-11-06 03:25:00|129949|129849|130068|129968|130074|129974|129948|129848|319
1699241400000|2023-11-06 03:30:00|130065|129965|129924|129824|130065|129965|129885.5|129785.5|277
1699241700000|2023-11-06 03:35:00|129923|129823|130038|129938|130039.5|129939.5|129919.5|129819.5|277
1699242000000|2023-11-06 03:40:00|130040|129940|130009|129909|130048.5|129948.5|129982|129882|249
1699242300000|2023-11-06 03:45:00|130009.5|129909.5|129980|129880|130015|129915|129960.5|129860.5|184
1699242600000|2023-11-06 03:50:00|129980.5|129880.5|129992.5|129892.5|130009.5|129909.5|129938.5|129838.5|260
1699242900000|2023-11-06 03:55:00|129992|129892|129931|129831|130065.5|129965.5|129931|129831|299
1699243200000|2023-11-06 04:00:00|129932|129832|129898.5|129798.5|129958.5|129858.5|129892|129792|302
1699243500000|2023-11-06 04:05:00|129898|129798|129910.5|129810.5|129953.5|129853.5|129881.5|129781.5|276
1699243800000|2023-11-06 04:10:00|129905|129805|129979|129879|130007.5|129907.5|129892.5|129792.5|346
1699244100000|2023-11-06 04:15:00|129980.5|129880.5|129937.5|129837.5|130011.5|129907.5|129927|129801|384
1699244400000|2023-11-06 04:20:00|129940|129840|129942.5|129842.5|129976.5|129876.5|129930|129830|305
1699244700000|2023-11-06 04:25:00|129942|129842|129748|129648|130009.5|129909.5|129748|129648|441
1699245000000|2023-11-06 04:30:00|129746.5|129646.5|129774.5|129674.5|129790|129690|129734.5|129634.5|409
1699245300000|2023-11-06 04:35:00|129775|129675|129809|129709|129809|129709|129756|129656|272
1699245600000|2023-11-06 04:40:00|129807.5|129707.5|129801|129701|129845.5|129745.5|129787|129687|238
1699245900000|2023-11-06 04:45:00|129794|129694|129843.5|129743.5|129863.5|129763.5|129785|129685|300
1699246200000|2023-11-06 04:50:00|129844|129744|129823.5|129723.5|129855|129755|129813|129713|187
1699246500000|2023-11-06 04:55:00|129823|129723|129730|129630|129823|129723|129720|129620|363
1699246800000|2023-11-06 05:00:00|129729|129629|129815.5|129715.5|129825|129725|129727|129627|400
1699247100000|2023-11-06 05:05:00|129816.5|129716.5|129800|129700|129818.5|129718.5|129787|129687|258
1699247400000|2023-11-06 05:10:00|129799.5|129699.5|129790|129690|129831.5|129731.5|129790|129690|211
1699247700000|2023-11-06 05:15:00|129791.5|129691.5|129793|129693|129818|129718|129757|129657|278
1699248000000|2023-11-06 05:20:00|129794|129694|129798.5|129698.5|129802|129702|129769.5|129669.5|216
1699248300000|2023-11-06 05:25:00|129796|129696|129860|129760|129861|129761|129777.5|129677.5|344
1699248600000|2023-11-06 05:30:00|129867.5|129767.5|129795.5|129695.5|129898|129798|129795.5|129695.5|359
1699248900000|2023-11-06 05:35:00|129796.5|129696.5|129690.5|129590.5|129810|129710|129680.5|129580.5|407
1699249200000|2023-11-06 05:40:00|129684|129584|129730.5|129630.5|129740.5|129640.5|129664|129564|327
1699249500000|2023-11-06 05:45:00|129730|129630|129728.5|129628.5|129786.5|129686.5|129728|129628|355
1699249800000|2023-11-06 05:50:00|129728|129628|129766|129666|129820|129720|129724|129624|337
1699250100000|2023-11-06 05:55:00|129765.5|129665.5|129791|129691|129806|129706|129745|129645|313
1699250400000|2023-11-06 06:00:00|129790.5|129690.5|129830|129730|129840.5|129740.5|129765.5|129665.5|325
1699250700000|2023-11-06 06:05:00|129837|129737|129911.5|129811.5|129914|129814|129802.5|129702.5|350
1699251000000|2023-11-06 06:10:00|129912.5|129812.5|129904.5|129804.5|129959.5|129859.5|129889|129789|352
1699251300000|2023-11-06 06:15:00|129906|129806|129772.5|129672.5|129910.5|129810.5|129771.5|129671.5|299
1699251600000|2023-11-06 06:20:00|129771.5|129671.5|129714|129614|129774.5|129674.5|129702|129602|350
1699251900000|2023-11-06 06:25:00|129706.5|129606.5|129644.5|129544.5|129712.5|129612.5|129630|129530|387
1699252200000|2023-11-06 06:30:00|129646|129546|129638.5|129538.5|129754.5|129622.5|129634.5|129534.5|277
1699252500000|2023-11-06 06:35:00|129637.5|129537.5|129662|129562|129667|129567|129637.5|129537.5|84
1699252800000|2023-11-06 06:40:00|129659|129559|129656|129556|129670.5|129570.5|129654|129554|54
1699253100000|2023-11-06 06:45:00|129656.5|129556.5|129630.5|129530.5|129656.5|129556.5|129619.5|129519.5|75
1699253400000|2023-11-06 06:50:00|129631|129531|129643.5|129543.5|129645|129545|129606|129506|85
1699253700000|2023-11-06 06:55:00|129642.5|129542.5|129637|129537|129644.5|129544.5|129636.5|129536.5|40
1699254000000|2023-11-06 07:00:00|129634|129534|129662|129562|129670.5|129570.5|129629|129529|57
1699254300000|2023-11-06 07:05:00|129661.5|129561.5|129747|129547|129768.5|129597.5|129648.5|129525|105
1699254600000|2023-11-06 07:10:00|129746|129546|129733.5|129633.5|129748|129643|129705.5|129516|97
1699254900000|2023-11-06 07:15:00|129733|129633|129639|129539|129738.5|129638.5|129639|129539|100
1699255200000|2023-11-06 07:20:00|129638.5|129538.5|129633.5|129533.5|129641|129541|129628.5|129528.5|64
1699255500000|2023-11-06 07:25:00|129634|129534|129492.5|129292.5|129636|129536|129429|129278|115
1699255800000|2023-11-06 07:30:00|129491.5|129291.5|129565.5|129365.5|129629.5|129429.5|129470|129291.5|160
1699256100000|2023-11-06 07:35:00|129564|129364|129586.5|129486.5|129625.5|129505|129503.5|129346|108
1699256400000|2023-11-06 07:40:00|129586|129486|129592|129492|129592|129492|129563|129463|53
1699256700000|2023-11-06 07:45:00|129591.5|129491.5|129528.5|129328.5|129619.5|129491.5|129474.5|129300|159
1699257000000|2023-11-06 07:50:00|129521.5|129321.5|129608.5|129408.5|129609|129409|129468|129317|105
1699257300000|2023-11-06 07:55:00|129608|129408|129664.5|129564.5|129695|129577|129558|129406|130
1699257600000|2023-11-06 08:00:00|129664|129564|129607.5|129407.5|129664.5|129564.5|129562.5|129407.5|154
1699257900000|2023-11-06 08:05:00|129607|129407|129558|129458|129609|129480.5|129522.5|129406.5|120
1699258200000|2023-11-06 08:10:00|129559|129459|129513.5|129413.5|129559|129459|129507|129407|96
1699258500000|2023-11-06 08:15:00|129514.5|129414.5|129476|129376|129527.5|129427.5|129468.5|129368.5|145
1699258800000|2023-11-06 08:20:00|129476.5|129376.5|129517.5|129317.5|129520.5|129386|129461|129310|171
1699259100000|2023-11-06 08:25:00|129516.5|129316.5|129435.5|129335.5|129524.5|129382|129433|129310.5|270
1699259400000|2023-11-06 08:30:00|129435|129335|129489.5|129389.5|129583.5|129412.5|129435|129310|149
1699259700000|2023-11-06 08:35:00|129489|129389|129394|129294|129496.5|129396.5|129394|129261|142
1699260000000|2023-11-06 08:40:00|129393|129293|129336|129236|129405|129298|129333.5|129197.5|148
1699260300000|2023-11-06 08:45:00|129336.5|129236.5|129337|129137|129381|129262|129279|129137|186
1699260600000|2023-11-06 08:50:00|129339|129139|129314.5|129214.5|129339|129220|129280|129123.5|112
1699260900000|2023-11-06 08:55:00|129318|129218|129337|129137|129338|129221.5|129226.5|129072|128
1699261200000|2023-11-06 09:00:00|129339|129139|129326|129126|129359.5|129159.5|129248|129048|142
1699261500000|2023-11-06 09:05:00|129326.5|129126.5|129189.5|129089.5|129330.5|129146.5|129189.5|129085.5|126
1699261800000|2023-11-06 09:10:00|129189|129089|129122.5|128922.5|129202.5|129089|129119|128919|117
1699262100000|2023-11-06 09:15:00|129122|128922|129152.5|128952.5|129164|129007|129095|128919.5|141
1699262400000|2023-11-06 09:20:00|129155.5|128955.5|129268|129168|129293.5|129176|129144.5|128952.5|160
1699262700000|2023-11-06 09:25:00|129268.5|129168.5|129235|129135|129271|129171|129230.5|129130.5|57
1699263000000|2023-11-06 09:30:00|129234.5|129134.5|129389.5|129189.5|129404|129206.5|129234|129134|137
1699263300000|2023-11-06 09:35:00|129390|129190|129436|129236|129456.5|129256.5|129349|129189|133
1699263600000|2023-11-06 09:40:00|129435.5|129235.5|129385|129185|129435.5|129235.5|129383.5|129183.5|54
1699263900000|2023-11-06 09:45:00|129385.5|129185.5|129383|129283|129391|129285.5|129339|129181.5|134
1699264200000|2023-11-06 09:50:00|129383.5|129283.5|129412.5|129312.5|129467.5|129367.5|129383.5|129283.5|97
1699264500000|2023-11-06 09:55:00|129412|129312|129433|129333|129436.5|129336.5|129402|129302|79
1699264800000|2023-11-06 10:00:00|129432.5|129332.5|129490|129390|129538.5|129393.5|129428|129277.5|136
1699265100000|2023-11-06 10:05:00|129491|129391|129500.5|129400.5|129530|129430|129487|129387|49
1699265400000|2023-11-06 10:10:00|129500|129400|129528|129428|129535|129435|129499|129399|102
1699265700000|2023-11-06 10:15:00|129530|129430|129619|129419|129621|129444|129527.5|129388.5|74
1699266000000|2023-11-06 10:20:00|129618|129418|129525|129425|129619|129431.5|129524.5|129383.5|83
1699266300000|2023-11-06 10:25:00|129525.5|129425.5|129490|129390|129526|129426|129486.5|129386.5|56
1699266600000|2023-11-06 10:30:00|129499.5|129399.5|129547.5|129347.5|129591|129409|129486|129346.5|156
1699266900000|2023-11-06 10:35:00|129548|129348|129489|129389|129556|129394|129477|129346.5|66
1699267200000|2023-11-06 10:40:00|129489.5|129389.5|129588.5|129388.5|129589.5|129438.5|129482.5|129382.5|98
1699267500000|2023-11-06 10:45:00|129587.5|129387.5|129586|129386|129606|129406|129566|129366|156
1699267800000|2023-11-06 10:50:00|129586.5|129386.5|129519|129419|129597|129419.5|129512|129365|133
1699268100000|2023-11-06 10:55:00|129520|129420|129481|129381|129520|129420|129480|129380|56
1699268400000|2023-11-06 11:00:00|129481.5|129381.5|129464.5|129364.5|129513.5|129393.5|129458|129313.5|208
1699268700000|2023-11-06 11:05:00|129465|129365|129500.5|129300.5|129519|129382|129460|129300|140
1699269000000|2023-11-06 11:10:00|129500|129300|129455.5|129355.5|129502|129356|129452.5|129300|19
1699269300000|2023-11-06 11:15:00|129456|129356|129502|129302|129508|129356.5|129453|129299.5|45
1699269600000|2023-11-06 11:20:00|129501.5|129301.5|129484|129284|129501.5|129345|129403|129268|109
1699269900000|2023-11-06 11:25:00|129428.5|129328.5|129437.5|129337.5|129492.5|129340|129428.5|129281|108
1699270200000|2023-11-06 11:30:00|129438.5|129338.5|129483.5|129283.5|129522|129356|129438.5|129243.5|111
1699270500000|2023-11-06 11:35:00|129483|129283|129479|129279|129486|129286|129470|129270|87
1699270800000|2023-11-06 11:40:00|129478.5|129278.5|129480|129280|129482.5|129282.5|129473|129273|53
1699271100000|2023-11-06 11:45:00|129479.5|129279.5|129477|129277|129483|129283|129473|129273|56
1699271400000|2023-11-06 11:50:00|129477.5|129277.5|129473.5|129273.5|129480|129280|129463|129263|59
1699271700000|2023-11-06 11:55:00|129472|129272|129507.5|129307.5|129522.5|129322.5|129466.5|129266.5|121
1699272000000|2023-11-06 12:00:00|129510.5|129310.5|129499|129299|129520|129320|129483.5|129283.5|109
1699272300000|2023-11-06 12:05:00|129498.5|129298.5|129483|129283|129529|129329|129483|129283|116
1699272600000|2023-11-06 12:10:00|129481.5|129281.5|129493.5|129293.5|129500.5|129300.5|129476.5|129276.5|79
1699272900000|2023-11-06 12:15:00|129495.5|129295.5|129480|129280|129522|129322|129479|129279|71
1699273200000|2023-11-06 12:20:00|129479.5|129279.5|129505.5|129305.5|129507|129307|129472|129272|88
1699273500000|2023-11-06 12:25:00|129504|129304|129482.5|129382.5|129536|129383.5|129481.5|129295.5|82
1699273800000|2023-11-06 12:30:00|129487.5|129387.5|129542.5|129342.5|129543.5|129409.5|129474.5|129323.5|72
1699274100000|2023-11-06 12:35:00|129540.5|129340.5|129528.5|129328.5|129540.5|129340.5|129527|129327|82
1699274400000|2023-11-06 12:40:00|129528|129328|129554|129354|129554|129354|129527|129327|66
1699274700000|2023-11-06 12:45:00|129553|129353|129623|129423|129623|129423|129552.5|129352.5|90
1699275000000|2023-11-06 12:50:00|129623.5|129423.5|129664|129564|129729.5|129586.5|129601.5|129423.5|123
1699275300000|2023-11-06 12:55:00|129664.5|129564.5|129690|129490|129704|129578.5|129635.5|129465|97
1699275600000|2023-11-06 13:00:00|129689.5|129489.5|129685.5|129585.5|129698.5|129587.5|129656|129486|57
1699275900000|2023-11-06 13:05:00|129684|129584|129678.5|129578.5|129684|129584|129658|129558|56
1699276200000|2023-11-06 13:10:00|129678|129578|129689|129589|129690|129590|129677.5|129577.5|24
1699276500000|2023-11-06 13:15:00|129687.5|129587.5|129686.5|129586.5|129734|129634|129677.5|129577.5|79
1699276800000|2023-11-06 13:20:00|129686|129586|129674|129574|129692|129592|129674|129574|47
1699277100000|2023-11-06 13:25:00|129673|129573|129701|129501|129722|129573.5|129628|129482.5|71
1699277400000|2023-11-06 13:30:00|129700|129500|129638|129538|129704|129540|129623.5|129486.5|84
1699277700000|2023-11-06 13:35:00|129638.5|129538.5|129622|129422|129696.5|129539|129604|129404|122
1699278000000|2023-11-06 13:40:00|129619.5|129419.5|129531|129431|129622.5|129448|129531|129362|92
1699278300000|2023-11-06 13:45:00|129535|129435|129616.5|129416.5|129668.5|129526.5|129530|129407.5|138
1699278600000|2023-11-06 13:50:00|129616|129416|129577|129377|129618.5|129418.5|129577|129377|31
1699278900000|2023-11-06 13:55:00|129573.5|129373.5|129617|129417|129617|129447|129536.5|129368|74
1699279200000|2023-11-06 14:00:00|129616|129416|129529|129429|129637.5|129462|129527.5|129410.5|125
1699279500000|2023-11-06 14:05:00|129528.5|129428.5|129583.5|129383.5|129583.5|129433.5|129525.5|129325.5|126
1699279800000|2023-11-06 14:10:00|129584|129384|129583.5|129383.5|129584|129384|129581|129381|16
1699280100000|2023-11-06 14:15:00|129584|129384|129601|129401|129603|129403|129583.5|129383.5|50
1699280400000|2023-11-06 14:20:00|129601.5|129401.5|129608.5|129408.5|129634.5|129434.5|129595.5|129395.5|78
1699280700000|2023-11-06 14:25:00|129609|129409|129614.5|129514.5|129634.5|129514.5|129551.5|129395.5|86
1699281000000|2023-11-06 14:30:00|129610.5|129510.5|129579|129479|129643.5|129510.5|129575|129415|69
1699281300000|2023-11-06 14:35:00|129578.5|129478.5|129633.5|129433.5|129641.5|129497|129565.5|129417|76
1699281600000|2023-11-06 14:40:00|129633|129433|129637.5|129437.5|129650|129487.5|129587.5|129420|104
1699281900000|2023-11-06 14:45:00|129638|129438|129577|129477|129645|129494.5|129560|129379.5|110
1699282200000|2023-11-06 14:50:00|129571.5|129471.5|129578.5|129478.5|129612|129479.5|129550.5|129386|101
1699282500000|2023-11-06 14:55:00|129579|129479|129570|129470|129579.5|129479.5|129569|129469|32
1699282800000|2023-11-06 15:00:00|129572.5|129472.5|129607|129507|129615.5|129515.5|129568|129468|64
1699283100000|2023-11-06 15:05:00|129607.5|129507.5|129586|129486|129638.5|129509|129584|129418.5|93
1699283400000|2023-11-06 15:10:00|129585.5|129485.5|129727|129527|129731.5|129585|129585.5|129448|158
1699283700000|2023-11-06 15:15:00|129726.5|129526.5|129674|129474|129734|129600|129672.5|129472.5|129
1699284000000|2023-11-06 15:20:00|129674.5|129474.5|129619.5|129419.5|129674.5|129474.5|129611|129411|81
1699284300000|2023-11-06 15:25:00|129619|129419|129622|129422|129690|129490|129604.5|129404.5|115
1699284600000|2023-11-06 15:30:00|129621|129421|129548.5|129448.5|129623|129449|129527|129382.5|76
1699284900000|2023-11-06 15:35:00|129536.5|129436.5|129514.5|129414.5|129592.5|129442|129514.5|129378|77
1699285200000|2023-11-06 15:40:00|129516|129416|129501|129401|129536.5|129436.5|129487|129387|82
1699285500000|2023-11-06 15:45:00|129501.5|129401.5|129566|129366|129618|129418|129497.5|129355|157
1699285800000|2023-11-06 15:50:00|129565|129365|129507|129307|129565|129365|129465|129265|139
1699286100000|2023-11-06 15:55:00|129506.5|129306.5|129502.5|129302.5|129531|129331|129494|129294|90
1699286400000|2023-11-06 16:00:00|129503|129303|129493.5|129293.5|129521.5|129321.5|129470|129270|107
1699286700000|2023-11-06 16:05:00|129492|129292|129513.5|129313.5|129514.5|129314.5|129468.5|129268.5|104
1699287000000|2023-11-06 16:10:00|129515.5|129315.5|129527|129327|129527|129378|129456.5|129305|85
1699287300000|2023-11-06 16:15:00|129528|129328|129535.5|129335.5|129539|129339|129528|129328|64
1699287600000|2023-11-06 16:20:00|129536|129336|129602|129402|129611.5|129411.5|129490|129334.5|107
1699287900000|2023-11-06 16:25:00|129603|129403|129688|129488|129688|129488|129597|129397|158
1699288200000|2023-11-06 16:30:00|129687|129487|129653.5|129553.5|129689|129553.5|129624|129469|140
1699288500000|2023-11-06 16:35:00|129653|129553|129684.5|129484.5|129703.5|129556.5|129643.5|129461.5|134
1699288800000|2023-11-06 16:40:00|129683.5|129483.5|129715|129515|129715|129548.5|129647|129471.5|76
1699289100000|2023-11-06 16:45:00|129715.5|129515.5|129656|129556|129717|129586|129655|129511.5|81
1699289400000|2023-11-06 16:50:00|129656.5|129556.5|129681|129481|129690|129558|129639.5|129478.5|60
1699289700000|2023-11-06 16:55:00|129680.5|129480.5|129667.5|129467.5|129680.5|129480.5|129634|129434|65
1699290000000|2023-11-06 17:00:00|129668|129468|129690.5|129490.5|129691|129491|129667.5|129467.5|59
1699290300000|2023-11-06 17:05:00|129640|129540|129704.5|129504.5|129708.5|129554.5|129639.5|129501|107
1699290600000|2023-11-06 17:10:00|129704|129504|129669.5|129569.5|129714.5|129571|129657.5|129504|83
1699290900000|2023-11-06 17:15:00|129670|129570|129707|129507|129711.5|129570.5|129654|129505|65
1699291200000|2023-11-06 17:20:00|129707.5|129507.5|129709.5|129509.5|129710.5|129510.5|129706|129506|55
1699291500000|2023-11-06 17:25:00|129709|129509|129704.5|129504.5|129710.5|129510.5|129703.5|129503.5|101
1699291800000|2023-11-06 17:30:00|129705|129505|129706|129506|129706.5|129506.5|129703.5|129503.5|52
1699292100000|2023-11-06 17:35:00|129705|129505|129696.5|129596.5|129740.5|129599.5|129689|129504.5|64
1699292400000|2023-11-06 17:40:00|129697|129597|129698|129598|129699|129599|129697|129597|23
1699292700000|2023-11-06 17:45:00|129770.5|129570.5|129756|129556|129773.5|129573.5|129755.5|129555.5|35
1699293000000|2023-11-06 17:50:00|129756.5|129556.5|129756.5|129556.5|129757.5|129557.5|129756.5|129556.5|5
1699293300000|2023-11-06 17:55:00|129756|129556|129713.5|129513.5|129768.5|129619.5|129662.5|129513|65
1699293600000|2023-11-06 18:00:00|129714|129514|129729|129529|129730|129530|129685.5|129485.5|113
1699293900000|2023-11-06 18:05:00|129728.5|129528.5|129739|129539|129740|129540|129725.5|129525.5|81
1699294200000|2023-11-06 18:10:00|129738.5|129538.5|129739.5|129539.5|129739.5|129539.5|129737|129537|32
1699294500000|2023-11-06 18:15:00|129739|129539|129682|129582|129739|129583|129677.5|129528|28
1699294800000|2023-11-06 18:20:00|129682.5|129582.5|129697|129597|129767|129620.5|129682.5|129557.5|66
1699295100000|2023-11-06 18:25:00|129696.5|129596.5|129741|129541|129741|129597.5|129695.5|129522|50
1699295400000|2023-11-06 18:30:00|129741.5|129541.5|129732.5|129532.5|129756|129556|129732.5|129532.5|56
1699295700000|2023-11-06 18:35:00|129734|129534|129701.5|129501.5|129736.5|129536.5|129699.5|129499.5|66
1699296000000|2023-11-06 18:40:00|129701|129501|129700|129500|129704|129504|129698|129498|49
1699296300000|2023-11-06 18:45:00|129698.5|129498.5|129731.5|129531.5|129734.5|129534.5|129698.5|129498.5|50
1699296600000|2023-11-06 18:50:00|129730.5|129530.5|129732|129532|129737.5|129537.5|129714.5|129514.5|71
1699296900000|2023-11-06 18:55:00|129732.5|129532.5|129727|129527|129734.5|129534.5|129723|129523|54
1699297200000|2023-11-06 19:00:00|129727.5|129527.5|129721.5|129521.5|129732.5|129532.5|129720.5|129520.5|39
1699297500000|2023-11-06 19:05:00|129710|129510|129723|129523|129732|129532|129709|129509|26
1699297800000|2023-11-06 19:10:00|129723.5|129523.5|129747.5|129547.5|129749|129549|129723|129523|88
1699298100000|2023-11-06 19:15:00|129748|129548|129719|129519|129749.5|129549.5|129719|129519|104
1699298400000|2023-11-06 19:20:00|129718|129518|129724|129524|129724.5|129524.5|129717|129517|25
1699298700000|2023-11-06 19:25:00|129723.5|129523.5|129717.5|129517.5|129723.5|129523.5|129715|129515|51
1699299000000|2023-11-06 19:30:00|129718|129518|129730.5|129530.5|129733|129533|129715|129515|108
1699299300000|2023-11-06 19:35:00|129729.5|129529.5|129733.5|129533.5|129733.5|129533.5|129720.5|129520.5|66
1699299600000|2023-11-06 19:40:00|129733|129533|129720|129520|129734|129534|129718|129518|103
1699299900000|2023-11-06 19:45:00|129719.5|129519.5|129739|129539|129742.5|129542.5|129718.5|129518.5|56
1699300200000|2023-11-06 19:50:00|129738.5|129538.5|129736.5|129536.5|129738.5|129538.5|129733.5|129533.5|39
1699300500000|2023-11-06 19:55:00|129737|129537|129747|129547|129750|129550|129735.5|129535.5|102
1699300800000|2023-11-06 20:00:00|129747.5|129547.5|129760.5|129560.5|129761|129561|129745.5|129545.5|55
1699301100000|2023-11-06 20:05:00|129760|129560|129774.5|129574.5|129778.5|129578.5|129759|129559|153
1699301400000|2023-11-06 20:10:00|129773.5|129573.5|129780.5|129580.5|129781|129581|129766.5|129566.5|148
1699301700000|2023-11-06 20:15:00|129781.5|129581.5|129806|129606|129852.5|129652.5|129768|129568|129
1699302000000|2023-11-06 20:20:00|129806.5|129606.5|129797.5|129597.5|129841|129641|129796.5|129596.5|45
1699302300000|2023-11-06 20:25:00|129798|129598|129799.5|129599.5|129803.5|129603.5|129789|129589|135
1699302600000|2023-11-06 20:30:00|129800.5|129600.5|129829.5|129629.5|129847|129647|129800|129600|77
1699302900000|2023-11-06 20:35:00|129829|129629|129825.5|129625.5|129836|129636|129824|129624|78
1699303200000|2023-11-06 20:40:00|129827.5|129627.5|129825|129625|129832|129632|129824.5|129624.5|83
1699303500000|2023-11-06 20:45:00|129825.5|129625.5|129824|129624|129831|129631|129824|129624|81
1699303800000|2023-11-06 20:50:00|129825|129625|129826|129626|129826|129626|129824|129624|7
1699304100000|2023-11-06 20:55:00|129825.5|129625.5|129810.5|129610.5|129825.5|129625.5|129810.5|129610.5|19
1699322400000|2023-11-07 02:00:00|130420|130320|130384.5|130284.5|130427|130327|130360.5|130260.5|249
1699322700000|2023-11-07 02:05:00|130385.5|130285.5|130435|130335|130487.5|130387.5|130383.5|130283.5|391
1699323000000|2023-11-07 02:10:00|130435.5|130335.5|130575|130475|130584|130484|130412|130312|432
1699323300000|2023-11-07 02:15:00|130574|130474|130531|130431|130595.5|130495.5|130529.5|130429.5|363
1699323600000|2023-11-07 02:20:00|130531.5|130431.5|130502.5|130402.5|130597|130497|130489.5|130389.5|327
1699323900000|2023-11-07 02:25:00|130501.5|130401.5|130526|130426|130544.5|130444.5|130488|130388|216
1699324200000|2023-11-07 02:30:00|130528.5|130428.5|130501|130401|130552.5|130452.5|130501|130401|263
1699324500000|2023-11-07 02:35:00|130503|130403|130405.5|130305.5|130507|130407|130404.5|130304.5|183
1699324800000|2023-11-07 02:40:00|130406|130306|130502|130402|130505.5|130405.5|130404.5|130304.5|269
1699325100000|2023-11-07 02:45:00|130501.5|130401.5|130461.5|130361.5|130509|130409|130461.5|130361.5|197
1699325400000|2023-11-07 02:50:00|130460|130360|130394|130294|130461.5|130361.5|130335.5|130235.5|387
1699325700000|2023-11-07 02:55:00|130396|130296|130435.5|130335.5|130446|130346|130396|130296|283
1699326000000|2023-11-07 03:00:00|130437|130337|130515|130415|130539.5|130439.5|130390.5|130290.5|309
1699326300000|2023-11-07 03:05:00|130514|130414|130471|130371|130533|130433|130471|130371|211
1699326600000|2023-11-07 03:10:00|130470.5|130370.5|130443.5|130343.5|130484.5|130384.5|130427.5|130327.5|143
1699326900000|2023-11-07 03:15:00|130443|130343|130467|130367|130485.5|130385.5|130424|130324|258
1699327200000|2023-11-07 03:20:00|130472|130372|130451|130351|130485.5|130385.5|130411|130311|194
1699327500000|2023-11-07 03:25:00|130449.5|130349.5|130421.5|130321.5|130467|130367|130416.5|130316.5|157
1699327800000|2023-11-07 03:30:00|130411|130311|130407.5|130307.5|130526|130403.5|130343.5|130243.5|580
1699328100000|2023-11-07 03:35:00|130407|130307|130418.5|130318.5|130439.5|130339.5|130401|130301|229
1699328400000|2023-11-07 03:40:00|130419|130319|130446.5|130346.5|130466.5|130366.5|130419|130319|247
1699328700000|2023-11-07 03:45:00|130447|130347|130463.5|130363.5|130465.5|130365.5|130407|130307|131
1699329000000|2023-11-07 03:50:00|130464|130364|130442.5|130342.5|130471|130371|130438.5|130338.5|163
1699329300000|2023-11-07 03:55:00|130444.5|130344.5|130447|130347|130470.5|130370.5|130429|130329|161
1699329600000|2023-11-07 04:00:00|130446|130346|130433.5|130333.5|130450.5|130350.5|130400|130300|234
1699329900000|2023-11-07 04:05:00|130432.5|130332.5|130448.5|130348.5|130498.5|130398.5|130432.5|130332.5|202
1699330200000|2023-11-07 04:10:00|130448|130348|130440.5|130340.5|130478|130378|130440.5|130340.5|167
1699330500000|2023-11-07 04:15:00|130440|130340|130447|130347|130467.5|130367.5|130405.5|130305.5|218
1699330800000|2023-11-07 04:20:00|130445.5|130345.5|130484.5|130384.5|130485|130385|130431.5|130331.5|166
1699331100000|2023-11-07 04:25:00|130483.5|130383.5|130583.5|130483.5|130584.5|130484.5|130481.5|130381.5|233
1699331400000|2023-11-07 04:30:00|130584.5|130484.5|130606|130506|130648|130548|130569|130469|302
1699331700000|2023-11-07 04:35:00|130603.5|130503.5|130649.5|130549.5|130651|130551|130585|130485|172
1699332000000|2023-11-07 04:40:00|130650|130550|130624.5|130524.5|130656|130556|130604|130504|191
1699332300000|2023-11-07 04:45:00|130625.5|130525.5|130718.5|130618.5|130721.5|130621.5|130624|130524|288
1699332600000|2023-11-07 04:50:00|130721|130621|130665.5|130565.5|130755|130655|130651.5|130551.5|365
1699332900000|2023-11-07 04:55:00|130666|130566|130712.5|130612.5|130713.5|130613.5|130663.5|130563.5|264
1699333200000|2023-11-07 05:00:00|130713|130613|130714|130614|130736|130636|130673|130573|305
1699333500000|2023-11-07 05:05:00|130714.5|130614.5|130729.5|130629.5|130785|130685|130714.5|130614.5|225
1699333800000|2023-11-07 05:10:00|130729|130629|130704.5|130604.5|130729|130629|130699.5|130599.5|187
1699334100000|2023-11-07 05:15:00|130704|130604|130708|130608|130711.5|130611.5|130697.5|130597.5|129
1699334400000|2023-11-07 05:20:00|130709|130609|130849.5|130749.5|130859|130759|130709|130609|323
1699334700000|2023-11-07 05:25:00|130850|130750|130821.5|130721.5|130855|130755|130788|130688|173
1699335000000|2023-11-07 05:30:00|130822.5|130722.5|130781|130681|130822.5|130722.5|130761|130661|312
1699335300000|2023-11-07 05:35:00|130774|130674|130742|130642|130799|130699|130720.5|130620.5|320
1699335600000|2023-11-07 05:40:00|130742.5|130642.5|130800.5|130700.5|130806.5|130706.5|130739|130639|210
1699335900000|2023-11-07 05:45:00|130801|130701|130765|130665|130808|130708|130758.5|130658.5|148
1699336200000|2023-11-07 05:50:00|130768|130668|130738|130638|130774.5|130674.5|130731|130631|253
1699336500000|2023-11-07 05:55:00|130738.5|130638.5|130708|130608|130788.5|130688.5|130685|130585|274
1699336800000|2023-11-07 06:00:00|130707.5|130607.5|130702|130602|130730|130630|130695.5|130595.5|219
1699337100000|2023-11-07 06:05:00|130704|130604|130628|130528|130707.5|130607.5|130595|130495|299
1699337400000|2023-11-07 06:10:00|130628.5|130528.5|130619|130519|130651|130551|130571|130471|283
1699337700000|2023-11-07 06:15:00|130617.5|130517.5|130699|130599|130712|130612|130617.5|130517.5|201
1699338000000|2023-11-07 06:20:00|130700|130600|130746|130646|130769|130669|130695|130595|290
1699338300000|2023-11-07 06:25:00|130745|130645|130636.5|130536.5|130748.5|130648.5|130618.5|130518.5|364
1699338600000|2023-11-07 06:30:00|130629|130529|130658.5|130558.5|130679.5|130579.5|130612|130458|178
1699338900000|2023-11-07 06:35:00|130659.5|130559.5|130696|130596|130710.5|130610.5|130654|130554|67
1699339200000|2023-11-07 06:40:00|130695.5|130595.5|130707.5|130607.5|130726.5|130626.5|130694.5|130594.5|61
1699339500000|2023-11-07 06:45:00|130708|130608|130757|130657|130757.5|130657.5|130708|130608|38
1699339800000|2023-11-07 06:50:00|130757.5|130657.5|130789.5|130689.5|130790.5|130690.5|130756.5|130656.5|53
1699340100000|2023-11-07 06:55:00|130789|130689|130801|130701|130803|130703|130784.5|130684.5|13
1699340400000|2023-11-07 07:00:00|130800.5|130700.5|130776|130676|130800.5|130700.5|130771.5|130671.5|31
1699340700000|2023-11-07 07:05:00|130775|130675|130804|130704|130807.5|130707.5|130771.5|130671.5|100
1699341000000|2023-11-07 07:10:00|130803.5|130703.5|130849|130649|130854.5|130727.5|130791|130648.5|155
1699341300000|2023-11-07 07:15:00|130849.5|130649.5|130745|130645|130853|130690|130723.5|130611.5|149
1699341600000|2023-11-07 07:20:00|130744.5|130644.5|130758.5|130658.5|130802.5|130669|130738.5|130597|112
1699341900000|2023-11-07 07:25:00|130759|130659|130789.5|130689.5|130807.5|130707.5|130759|130659|78
1699342200000|2023-11-07 07:30:00|130784|130684|130922.5|130722.5|130925.5|130761|130782.5|130682.5|115
1699342500000|2023-11-07 07:35:00|130922|130722|130925.5|130825.5|130958|130829|130897.5|130697.5|123
1699342800000|2023-11-07 07:40:00|130923.5|130823.5|131135.5|130935.5|131139|130939|130916.5|130766|212
1699343100000|2023-11-07 07:45:00|131137.5|130937.5|131091.5|130891.5|131146.5|130946.5|131024|130824|152
1699343400000|2023-11-07 07:50:00|131089.5|130889.5|131030|130930|131126|130947|131026.5|130827|113
1699343700000|2023-11-07 07:55:00|131036|130936|131037|130937|131038.5|130938.5|131022|130922|47
1699344000000|2023-11-07 08:00:00|131038|130938|130994.5|130894.5|131038.5|130938.5|130982.5|130882.5|86
1699344300000|2023-11-07 08:05:00|130995|130895|130985|130885|131007|130907|130984|130884|67
1699344600000|2023-11-07 08:10:00|130983.5|130883.5|131027.5|130827.5|131031|130883.5|130958.5|130815.5|107
1699344900000|2023-11-07 08:15:00|131027|130827|131011.5|130911.5|131066|130914.5|130988|130827|97
1699345200000|2023-11-07 08:20:00|131011|130911|130961.5|130861.5|131011|130911|130955.5|130855.5|68
1699345500000|2023-11-07 08:25:00|130962|130862|130948.5|130848.5|130962|130862|130941|130841|76
1699345800000|2023-11-07 08:30:00|130949.5|130849.5|130978.5|130778.5|131005.5|130855|130925.5|130769.5|94
1699346100000|2023-11-07 08:35:00|130979|130779|130880|130680|130979|130807.5|130823.5|130662|126
1699346400000|2023-11-07 08:40:00|130883|130683|130831|130731|130894|130732|130831|130652.5|108
1699346700000|2023-11-07 08:45:00|130831.5|130731.5|130882|130682|130901|130739|130816|130680.5|55
1699347000000|2023-11-07 08:50:00|130880.5|130680.5|130830.5|130630.5|130882|130682|130804|130604|94
1699347300000|2023-11-07 08:55:00|130832|130632|130766.5|130666.5|130833|130690.5|130766.5|130628.5|86
1699347600000|2023-11-07 09:00:00|130766|130666|130922.5|130722.5|130926.5|130792.5|130766|130666|169
1699347900000|2023-11-07 09:05:00|130922|130722|130855.5|130755.5|130938|130766|130849.5|130685.5|97
1699348200000|2023-11-07 09:10:00|130856|130756|130849|130749|130917.5|130763|130844|130655.5|136
1699348500000|2023-11-07 09:15:00|130863.5|130763.5|130858.5|130658.5|130878.5|130777.5|130834.5|130650.5|166
1699348800000|2023-11-07 09:20:00|130858|130658|130854.5|130654.5|130889.5|130689.5|130824.5|130624.5|176
1699349100000|2023-11-07 09:25:00|130855|130655|130868.5|130668.5|130869.5|130669.5|130828.5|130628.5|156
1699349400000|2023-11-07 09:30:00|130869|130669|130868|130668|130905|130705|130868|130668|103
1699349700000|2023-11-07 09:35:00|130867.5|130667.5|130819.5|130719.5|130871.5|130722|130819.5|130667.5|20
1699350000000|2023-11-07 09:40:00|130820|130720|130816.5|130716.5|130820|130720|130816.5|130716.5|15
1699350300000|2023-11-07 09:45:00|130815.5|130715.5|130846.5|130646.5|130848.5|130715.5|130793.5|130644.5|82
1699350600000|2023-11-07 09:50:00|130845.5|130645.5|130891.5|130691.5|130897|130762.5|130834|130634|152
1699350900000|2023-11-07 09:55:00|130892|130692|130890.5|130790.5|130938|130790.5|130847|130686|102
1699351200000|2023-11-07 10:00:00|130892|130792|131019.5|130819.5|131039.5|130839.5|130892|130768.5|164
1699351500000|2023-11-07 10:05:00|131019|130819|130987|130787|131030.5|130830.5|130982|130782|173
1699351800000|2023-11-07 10:10:00|130984|130784|130962.5|130762.5|130984.5|130784.5|130943|130743|195
1699352100000|2023-11-07 10:15:00|130958.5|130758.5|130923|130723|130966.5|130766.5|130922.5|130722.5|176
1699352400000|2023-11-07 10:20:00|130923.5|130723.5|130941.5|130741.5|130961|130761|130923.5|130723.5|183
1699352700000|2023-11-07 10:25:00|130941|130741|130928.5|130728.5|130943.5|130743.5|130923|130723|124
1699353000000|2023-11-07 10:30:00|130929|130729|130915.5|130715.5|130934|130734|130906|130706|100
1699353300000|2023-11-07 10:35:00|130916|130716|130933|130733|130936|130736|130916|130716|35
1699353600000|2023-11-07 10:40:00|130933.5|130733.5|130939.5|130739.5|130946.5|130746.5|130930|130730|74
1699353900000|2023-11-07 10:45:00|130941|130741|130925.5|130725.5|130960.5|130760.5|130902|130702|110
1699354200000|2023-11-07 10:50:00|130925|130725|130891.5|130691.5|130929|130729|130889|130689|96
1699354500000|2023-11-07 10:55:00|130892|130692|130841.5|130741.5|130893.5|130751|130838.5|130687.5|45
1699354800000|2023-11-07 11:00:00|130842|130742|130845|130745|130848.5|130748.5|130841.5|130741.5|39
1699355100000|2023-11-07 11:05:00|130844|130744|130843|130743|130899.5|130749|130839|130693.5|51
1699355400000|2023-11-07 11:10:00|130842.5|130742.5|130922|130722|130932|130768|130842.5|130709.5|75
1699355700000|2023-11-07 11:15:00|130922.5|130722.5|130926|130726|130934|130734|130917.5|130717.5|169
1699356000000|2023-11-07 11:20:00|130925|130725|130923.5|130723.5|130925|130725|130918|130718|35
1699356300000|2023-11-07 11:25:00|130923|130723|130899.5|130699.5|130923|130723|130898.5|130698.5|87
1699356600000|2023-11-07 11:30:00|130899|130699|130852.5|130752.5|130903|130755.5|130851|130699|35
1699356900000|2023-11-07 11:35:00|130853|130753|130853.5|130753.5|130856.5|130756.5|130849.5|130749.5|34
1699357200000|2023-11-07 11:40:00|130852|130752|130854|130754|130855.5|130755.5|130845|130745|45
1699357500000|2023-11-07 11:45:00|130853.5|130753.5|130867|130767|130873.5|130773.5|130850|130750|43
1699357800000|2023-11-07 11:50:00|130868|130768|130856.5|130756.5|130869.5|130769.5|130854.5|130754.5|57
1699358100000|2023-11-07 11:55:00|130857|130757|130893.5|130693.5|130901.5|130759|130855|130692.5|44
1699358400000|2023-11-07 12:00:00|130893|130693|130836|130736|130893|130737|130836|130684.5|52
1699358700000|2023-11-07 12:05:00|130824.5|130724.5|130835|130735|130836.5|130736.5|130824.5|130724.5|39
1699359000000|2023-11-07 12:10:00|130835.5|130735.5|130865.5|130665.5|130886.5|130736|130835.5|130665|113
1699359300000|2023-11-07 12:15:00|130866|130666|130824|130724|130868|130725|130813|130651|42
1699359600000|2023-11-07 12:20:00|130825|130725|130845.5|130645.5|130871|130728.5|130792|130629.5|83
1699359900000|2023-11-07 12:25:00|130845|130645|130855|130655|130855|130655|130830.5|130630.5|63
1699360200000|2023-11-07 12:30:00|130855.5|130655.5|130848.5|130648.5|130857.5|130657.5|130846|130646|28
1699360500000|2023-11-07 12:35:00|130848|130648|130791|130691|130848|130693|130783|130630.5|48
1699360800000|2023-11-07 12:40:00|130790.5|130690.5|130803|130603|130826.5|130693.5|130773.5|130594.5|101
1699361100000|2023-11-07 12:45:00|130801.5|130601.5|130805|130605|130810.5|130610.5|130771|130571|122
1699361400000|2023-11-07 12:50:00|130801|130601|130803|130603|130814|130614|130801|130601|139
1699361700000|2023-11-07 12:55:00|130802.5|130602.5|130810|130610|130842|130642|130782|130582|100
1699362000000|2023-11-07 13:00:00|130806|130606|130800.5|130600.5|130823|130623|130797|130597|100
1699362300000|2023-11-07 13:05:00|130800|130600|130713|130513|130803.5|130603.5|130713|130513|140
1699362600000|2023-11-07 13:10:00|130713.5|130513.5|130685.5|130485.5|130713.5|130513.5|130659.5|130459.5|135
1699362900000|2023-11-07 13:15:00|130685|130485|130758.5|130558.5|130776|130576|130684|130484|121
1699363200000|2023-11-07 13:20:00|130757.5|130557.5|130784.5|130584.5|130784.5|130584.5|130749.5|130549.5|78
1699363500000|2023-11-07 13:25:00|130785.5|130585.5|130800|130600|130803|130603|130784.5|130584.5|59
1699363800000|2023-11-07 13:30:00|130801|130601|130777.5|130577.5|130801.5|130601.5|130775|130575|47
1699364100000|2023-11-07 13:35:00|130776.5|130576.5|130762|130562|130777.5|130577.5|130728|130528|55
1699364400000|2023-11-07 13:40:00|130761|130561|130762.5|130562.5|130768.5|130568.5|130759|130559|45
1699364700000|2023-11-07 13:45:00|130763|130563|130795.5|130595.5|130797.5|130597.5|130759.5|130559.5|59
1699365000000|2023-11-07 13:50:00|130796|130596|130767.5|130567.5|130798|130598|130767.5|130567.5|57
1699365300000|2023-11-07 13:55:00|130768|130568|130766.5|130566.5|130769|130569|130724.5|130524.5|40
1699365600000|2023-11-07 14:00:00|130766|130566|130768.5|130568.5|130770|130570|130765.5|130565.5|26
1699365900000|2023-11-07 14:05:00|130770.5|130570.5|130793|130593|130808|130608|130770.5|130570.5|53
1699366200000|2023-11-07 14:10:00|130797.5|130597.5|130815|130615|130821.5|130621.5|130795|130595|65
1699366500000|2023-11-07 14:15:00|130816|130616|130821.5|130621.5|130837|130637|130814.5|130614.5|49
1699366800000|2023-11-07 14:20:00|130819.5|130619.5|130865.5|130665.5|130865.5|130665.5|130792.5|130592.5|62
1699367100000|2023-11-07 14:25:00|130866|130666|130863|130663|130921|130731|130831|130643|80
1699367400000|2023-11-07 14:30:00|130863.5|130663.5|130974|130774|130977|130777|130841|130641|129
1699367700000|2023-11-07 14:35:00|130973.5|130773.5|131043.5|130843.5|131076|130876|130961.5|130761.5|204
1699368000000|2023-11-07 14:40:00|131042.5|130842.5|130959|130759|131042.5|130842.5|130914.5|130714.5|157
1699368300000|2023-11-07 14:45:00|130959.5|130759.5|130969.5|130769.5|131009.5|130809.5|130958.5|130758.5|88
1699368600000|2023-11-07 14:50:00|130970.5|130770.5|130949.5|130749.5|130970.5|130770.5|130922|130722|62
1699368900000|2023-11-07 14:55:00|130949|130749|130839.5|130639.5|130954.5|130754.5|130839.5|130639.5|97
1699369200000|2023-11-07 15:00:00|130839|130639|130822.5|130622.5|130864|130664|130822.5|130622.5|104
1699369500000|2023-11-07 15:05:00|130822|130622|130792.5|130592.5|130822|130622|130777|130577|167
1699369800000|2023-11-07 15:10:00|130790.5|130590.5|130692.5|130492.5|130804|130604|130692.5|130492.5|125
1699370100000|2023-11-07 15:15:00|130693|130493|130761.5|130561.5|130784.5|130584.5|130692|130492|135
1699370400000|2023-11-07 15:20:00|130762|130562|130725|130525|130762.5|130562.5|130717.5|130517.5|108
1699370700000|2023-11-07 15:25:00|130724.5|130524.5|130644|130544|130724.5|130586.5|130641.5|130512.5|81
1699371000000|2023-11-07 15:30:00|130643.5|130543.5|130566.5|130366.5|130674|130543.5|130518.5|130366.5|120
1699371300000|2023-11-07 15:35:00|130566|130366|130525|130325|130566|130366|130497.5|130297.5|107
1699371600000|2023-11-07 15:40:00|130523.5|130323.5|130613.5|130413.5|130642|130442|130522.5|130322.5|141
1699371900000|2023-11-07 15:45:00|130612|130412|130515|130315|130636|130436|130512|130312|143
1699372200000|2023-11-07 15:50:00|130517|130317|130432.5|130232.5|130517|130317|130413.5|130213.5|212
1699372500000|2023-11-07 15:55:00|130432|130232|130439.5|130239.5|130460.5|130260.5|130427|130227|101
1699372800000|2023-11-07 16:00:00|130439|130239|130360.5|130160.5|130439|130239|130360|130160|162
1699373100000|2023-11-07 16:05:00|130360|130160|130321.5|130121.5|130379.5|130179.5|130319.5|130119.5|142
1699373400000|2023-11-07 16:10:00|130322|130122|130270.5|130070.5|130323.5|130123.5|130244.5|130044.5|174
1699373700000|2023-11-07 16:15:00|130269.5|130069.5|130438|130238|130438|130238|130249|130049|126
1699374000000|2023-11-07 16:20:00|130437.5|130237.5|130382.5|130182.5|130449|130249|130375.5|130175.5|87
1699374300000|2023-11-07 16:25:00|130381.5|130181.5|130367|130167|130381.5|130181.5|130356.5|130156.5|79
1699374600000|2023-11-07 16:30:00|130364.5|130164.5|130391|130191|130439.5|130239.5|130332.5|130162.5|131
1699374900000|2023-11-07 16:35:00|130390.5|130190.5|130403.5|130203.5|130414.5|130214.5|130390|130190|69
1699375200000|2023-11-07 16:40:00|130402.5|130202.5|130410|130210|130434.5|130234.5|130352.5|130152.5|128
1699375500000|2023-11-07 16:45:00|130410.5|130210.5|130513|130313|130521.5|130321.5|130404|130204|141
1699375800000|2023-11-07 16:50:00|130513.5|130313.5|130557.5|130357.5|130602.5|130402.5|130512|130312|166
1699376100000|2023-11-07 16:55:00|130559|130359|130496.5|130296.5|130561.5|130361.5|130442.5|130272.5|79
1699376400000|2023-11-07 17:00:00|130497|130297|130665|130465|130668.5|130468.5|130497|130297|120
1699376700000|2023-11-07 17:05:00|130666|130466|130677.5|130477.5|130718.5|130518.5|130665|130465|97
1699377000000|2023-11-07 17:10:00|130677|130477|130594|130394|130678|130478|130549.5|130269|125
1699377300000|2023-11-07 17:15:00|130594.5|130394.5|130719.5|130519.5|130782|130580|130587|130387|244
1699377600000|2023-11-07 17:20:00|130719|130519|130596.5|130396.5|130720.5|130520.5|130536.5|130336.5|176
1699377900000|2023-11-07 17:25:00|130599.5|130399.5|130682|130482|130684|130484|130595.5|130395.5|93
1699378200000|2023-11-07 17:30:00|130683.5|130483.5|130648.5|130448.5|130770|130570|130648.5|130448.5|198
1699378500000|2023-11-07 17:35:00|130649|130449|130687|130487|130687|130487|130647|130447|111
1699378800000|2023-11-07 17:40:00|130687.5|130487.5|130687|130487|130691.5|130491.5|130681.5|130481.5|48
1699379100000|2023-11-07 17:45:00|130686|130486|130705|130505|130708.5|130508.5|130674.5|130474.5|54
1699379400000|2023-11-07 17:50:00|130705.5|130505.5|130693|130493|130706|130506|130693|130493|27
1699379700000|2023-11-07 17:55:00|130694|130494|130705|130505|130705.5|130505.5|130694|130494|49
1699380000000|2023-11-07 18:00:00|130705.5|130505.5|130688.5|130488.5|130709.5|130537|130637|130467|97
1699380300000|2023-11-07 18:05:00|130689|130489|130619.5|130419.5|130690|130490|130618|130418|35
1699380600000|2023-11-07 18:10:00|130620|130420|130532|130332|130620|130420|130529|130329|118
1699380900000|2023-11-07 18:15:00|130531.5|130331.5|130450.5|130250.5|130531.5|130331.5|130404|130204|96
1699381200000|2023-11-07 18:20:00|130450|130250|130530.5|130330.5|130556|130356|130450|130250|64
1699381500000|2023-11-07 18:25:00|130528.5|130328.5|130569|130369|130580.5|130380.5|130516.5|130316.5|77
1699381800000|2023-11-07 18:30:00|130569.5|130369.5|130588|130388|130600|130400|130471|130271|82
1699382100000|2023-11-07 18:35:00|130588.5|130388.5|130477|130277|130593|130393|130470|130270|109
1699382400000|2023-11-07 18:40:00|130476.5|130276.5|130544.5|130344.5|130549|130349|130468.5|130268.5|155
1699382700000|2023-11-07 18:45:00|130544|130344|130485.5|130285.5|130545|130345|130483|130283|167
1699383000000|2023-11-07 18:50:00|130486|130286|130412.5|130212.5|130509.5|130309.5|130362|130162|177
1699383300000|2023-11-07 18:55:00|130413|130213|130472|130272|130507|130307|130406|130206|175
1699383600000|2023-11-07 19:00:00|130471.5|130271.5|130342|130142|130472|130272|130327.5|130127.5|195
1699383900000|2023-11-07 19:05:00|130343.5|130143.5|130401|130201|130434.5|130234.5|130331.5|130131.5|153
1699384200000|2023-11-07 19:10:00|130401.5|130201.5|130418|130218|130436|130236|130390.5|130190.5|256
1699384500000|2023-11-07 19:15:00|130417.5|130217.5|130408|130208|130418|130218|130402|130202|74
1699384800000|2023-11-07 19:20:00|130409|130209|130421|130221|130421|130221|130408.5|130208.5|119
1699385100000|2023-11-07 19:25:00|130421.5|130221.5|130417|130217|130427|130227|130417|130217|81
1699385400000|2023-11-07 19:30:00|130417.5|130217.5|130405|130205|130438|130305.5|130375.5|130205|81
1699385700000|2023-11-07 19:35:00|130404.5|130204.5|130381|130181|130405|130205|130363|130163|49
1699386000000|2023-11-07 19:40:00|130381.5|130181.5|130388.5|130188.5|130388.5|130188.5|130381.5|130181.5|21
1699386300000|2023-11-07 19:45:00|130388|130188|130372.5|130172.5|130388.5|130188.5|130370|130170|134
1699386600000|2023-11-07 19:50:00|130373|130173|130410.5|130210.5|130435.5|130235.5|130370.5|130170.5|66
1699386900000|2023-11-07 19:55:00|130411|130211|130418.5|130218.5|130449.5|130249.5|130388.5|130188.5|238
1699387200000|2023-11-07 20:00:00|130417.5|130217.5|130444.5|130244.5|130449|130249|130416.5|130216.5|221
1699387500000|2023-11-07 20:05:00|130480|130280|130464.5|130264.5|130481|130281|130427.5|130227.5|144
1699387800000|2023-11-07 20:10:00|130465|130265|130396|130196|130467|130267|130395.5|130195.5|84
1699388100000|2023-11-07 20:15:00|130398.5|130198.5|130368.5|130168.5|130407.5|130207.5|130355|130155|109
1699388400000|2023-11-07 20:20:00|130369|130169|130284.5|130184.5|130369.5|130233.5|130284.5|130134|58
1699388700000|2023-11-07 20:25:00|130284|130184|130335.5|130135.5|130338.5|130192|130284|130135.5|19
1699389300000|2023-11-07 20:35:00|130289|130189|130303.5|130203.5|130307|130207|130289|130189|30
1699389600000|2023-11-07 20:40:00|130303|130203|130383.5|130183.5|130429|130229|130303|130156.5|53
1699389900000|2023-11-07 20:45:00|130384|130184|130405|130205|130408|130208|130384|130184|36
1699390200000|2023-11-07 20:50:00|130402|130202|130398|130198|130402|130202|130396|130196|26
1699390500000|2023-11-07 20:55:00|130397.5|130197.5|130395|130195|130398|130198|130393.5|130193.5|27
1699408800000|2023-11-08 02:00:00|130232.5|130132.5|130298|130198|130309|130209|130232.5|130132.5|226
1699409100000|2023-11-08 02:05:00|130296|130196|130242.5|130142.5|130307.5|130207.5|130198|130098|368
1699409400000|2023-11-08 02:10:00|130242|130142|129949|129849|130258.5|130158.5|129881|129781|555
1699409700000|2023-11-08 02:15:00|129949.5|129849.5|129783|129683|129968|129868|129723.5|129623.5|571
1699410000000|2023-11-08 02:20:00|129782.5|129682.5|129820|129720|129831|129731|129737.5|129637.5|391
1699410300000|2023-11-08 02:25:00|129819.5|129719.5|129827|129727|129846|129746|129749.5|129649.5|399
1699410600000|2023-11-08 02:30:00|129827.5|129727.5|129918.5|129818.5|129918.5|129818.5|129787|129687|406
1699410900000|2023-11-08 02:35:00|129917.5|129817.5|129900|129800|129942|129842|129866.5|129766.5|299
1699411200000|2023-11-08 02:40:00|129899|129799|129870|129770|129975|129875|129870|129770|369
1699411500000|2023-11-08 02:45:00|129871|129771|130011.5|129911.5|130041.5|129941.5|129871|129771|363
1699411800000|2023-11-08 02:50:00|130011|129911|130134|130034|130143|130043|130008.5|129908.5|303
1699412100000|2023-11-08 02:55:00|130134.5|130034.5|130053.5|129953.5|130170.5|130070.5|130053|129953|340
1699412400000|2023-11-08 03:00:00|130054|129954|130130|130030|130133|130033|130034|129934|375
1699412700000|2023-11-08 03:05:00|130129.5|130029.5|130130|130030|130160.5|130060.5|130113|130013|272
1699413000000|2023-11-08 03:10:00|130128.5|130028.5|130093|129993|130138|130038|130086.5|129986.5|184
1699413300000|2023-11-08 03:15:00|130092.5|129992.5|130092|129992|130108|130008|130068|129968|225
1699413600000|2023-11-08 03:20:00|130093|129993|130083|129983|130095|129995|130071.5|129971.5|168
1699413900000|2023-11-08 03:25:00|130083.5|129983.5|130104|130004|130106|130006|130083|129983|118
1699414200000|2023-11-08 03:30:00|130103.5|130003.5|130184|130084|130200|130100|130098.5|129998.5|249
1699414500000|2023-11-08 03:35:00|130183|130083|130230|130130|130243|130143|130169|130069|224
1699414800000|2023-11-08 03:40:00|130230.5|130130.5|130172|130072|130254|130154|130169|130069|221
1699415100000|2023-11-08 03:45:00|130171|130071|130157|130057|130186.5|130086.5|130118|130018|319
1699415400000|2023-11-08 03:50:00|130160.5|130060.5|130256.5|130156.5|130258.5|130158.5|130157|130057|255
1699415700000|2023-11-08 03:55:00|130262.5|130162.5|130221|130121|130284|130184|130221|130121|250
1699416000000|2023-11-08 04:00:00|130219|130119|130278|130178|130287|130187|130213|130113|209
1699416300000|2023-11-08 04:05:00|130278.5|130178.5|130263.5|130163.5|130314|130214|130256.5|130156.5|206
1699416600000|2023-11-08 04:10:00|130264|130164|130286|130186|130299|130199|130253|130153|214
1699416900000|2023-11-08 04:15:00|130279|130179|130286|130186|130286.5|130186.5|130250|130150|146
1699417200000|2023-11-08 04:20:00|130285|130185|130298|130198|130301.5|130201.5|130259.5|130159.5|198
1699417500000|2023-11-08 04:25:00|130295|130195|130289|130189|130304|130204|130270.5|130170.5|195
1699417800000|2023-11-08 04:30:00|130289.5|130189.5|130274|130174|130306|130206|130272.5|130172.5|167
1699418100000|2023-11-08 04:35:00|130272|130172|130315|130215|130329.5|130229.5|130270|130170|192
1699418400000|2023-11-08 04:40:00|130314.5|130214.5|130366|130266|130376.5|130276.5|130267.5|130167.5|268
1699418700000|2023-11-08 04:45:00|130367|130267|130366.5|130266.5|130460|130360|130341.5|130241.5|334
1699419000000|2023-11-08 04:50:00|130368.5|130268.5|130349|130249|130400|130300|130338.5|130238.5|273
1699419300000|2023-11-08 04:55:00|130350|130250|130297|130197|130352|130252|130291|130191|304
1699419600000|2023-11-08 05:00:00|130287|130187|130289|130189|130305|130205|130268.5|130168.5|280
1699419900000|2023-11-08 05:05:00|130288.5|130188.5|130281|130181|130291|130191|130239|130139|199
1699420200000|2023-11-08 05:10:00|130282|130182|130336.5|130236.5|130352|130252|130277|130177|198
1699420500000|2023-11-08 05:15:00|130336|130236|130442.5|130342.5|130463.5|130363.5|130326.5|130226.5|298
1699420800000|2023-11-08 05:20:00|130443|130343|130471|130371|130481|130381|130408.5|130308.5|381
1699421100000|2023-11-08 05:25:00|130475|130375|130574.5|130474.5|130584.5|130484.5|130456|130356|330
1699421400000|2023-11-08 05:30:00|130576|130476|130653.5|130553.5|130658|130558|130558|130458|432
1699421700000|2023-11-08 05:35:00|130656|130556|130721|130621|130733|130633|130608|130508|399
1699422000000|2023-11-08 05:40:00|130722|130622|130754|130654|130762.5|130662.5|130667|130567|366
1699422300000|2023-11-08 05:45:00|130755|130655|130740|130640|130781.5|130681.5|130686|130586|414
1699422600000|2023-11-08 05:50:00|130746|130646|130797|130697|130802.5|130702.5|130696.5|130596.5|346
1699422900000|2023-11-08 05:55:00|130796|130696|130823.5|130723.5|130880|130780|130783|130683|350
1699423200000|2023-11-08 06:00:00|130826.5|130726.5|131005.5|130905.5|131046.5|130946.5|130823|130723|528
1699423500000|2023-11-08 06:05:00|131004.5|130904.5|130986|130886|131028.5|130928.5|130951.5|130851.5|386
1699423800000|2023-11-08 06:10:00|130989|130889|130938.5|130838.5|130991|130891|130890.5|130790.5|399
1699424100000|2023-11-08 06:15:00|130937|130837|130903|130803|130992.5|130892.5|130895|130795|347
1699424400000|2023-11-08 06:20:00|130905.5|130805.5|130846.5|130746.5|130925|130825|130769.5|130669.5|431
1699424700000|2023-11-08 06:25:00|130842|130742|130897.5|130797.5|130897.5|130797.5|130805|130705|359
1699425000000|2023-11-08 06:30:00|130896.5|130796.5|130840|130740|130906|130806|130808.5|130708.5|208
1699425300000|2023-11-08 06:35:00|130841|130741|130841|130741|130903|130803|130829.5|130729.5|122
1699425600000|2023-11-08 06:40:00|130840.5|130740.5|130917|130717|130917|130804.5|130840|130712|129
1699425900000|2023-11-08 06:45:00|130910|130710|130848|130748|130910|130777.5|130817|130696.5|191
1699426200000|2023-11-08 06:50:00|130848.5|130748.5|130869|130769|130914|130814|130809.5|130709.5|156
1699426500000|2023-11-08 06:55:00|130870|130770|130919.5|130819.5|130921|130821|130870|130770|65
1699426800000|2023-11-08 07:00:00|130918|130818|130904.5|130804.5|130974|130820|130901|130770|75
1699427100000|2023-11-08 07:05:00|130902.5|130802.5|130866|130766|130904|130804|130865|130765|47
1699427400000|2023-11-08 07:10:00|130866.5|130766.5|130928|130828|130984|130833|130866.5|130752.5|113
1699427700000|2023-11-08 07:15:00|130927|130827|131015|130815|131020|130865|130903.5|130767.5|127
1699428000000|2023-11-08 07:20:00|131012.5|130812.5|130937.5|130837.5|131012.5|130848.5|130912.5|130763.5|114
1699428300000|2023-11-08 07:25:00|130937|130837|130904.5|130804.5|130944.5|130844.5|130901.5|130801.5|32
1699428600000|2023-11-08 07:30:00|130905|130805|130890|130690|130913|130807|130878|130678|101
1699428900000|2023-11-08 07:35:00|130889.5|130689.5|130833|130733|130911|130760|130823.5|130681.5|189
1699429200000|2023-11-08 07:40:00|130833.5|130733.5|130855|130755|130855|130755|130794|130694|73
1699429500000|2023-11-08 07:45:00|130854|130754|130846|130746|130862|130762|130828|130728|155
1699429800000|2023-11-08 07:50:00|130855|130755|130828|130728|130859|130759|130821.5|130721.5|118
1699430100000|2023-11-08 07:55:00|130829.5|130729.5|130807.5|130707.5|130842.5|130742.5|130801|130701|102
1699430400000|2023-11-08 08:00:00|130808|130708|130784|130684|130835|130710|130752.5|130628.5|122
1699430700000|2023-11-08 08:05:00|130784.5|130684.5|130778|130678|130788|130688|130754.5|130654.5|65
1699431000000|2023-11-08 08:10:00|130779|130679|130794|130694|130810|130710|130760.5|130660.5|84
1699431300000|2023-11-08 08:15:00|130793.5|130693.5|130769.5|130669.5|130804.5|130704.5|130767.5|130667.5|93
1699431600000|2023-11-08 08:20:00|130769|130669|130738.5|130638.5|130774|130674|130726.5|130626.5|119
1699431900000|2023-11-08 08:25:00|130738|130638|130670|130570|130739.5|130639.5|130665|130565|174
1699432200000|2023-11-08 08:30:00|130671|130571|130783.5|130583.5|130792.5|130606|130669.5|130545|186
1699432500000|2023-11-08 08:35:00|130784|130584|130788.5|130588.5|130801|130601|130779|130579|149
1699432800000|2023-11-08 08:40:00|130790.5|130590.5|130797|130597|130807.5|130607.5|130789.5|130589.5|54
1699433100000|2023-11-08 08:45:00|130796.5|130596.5|130797|130597|130798|130598|130788|130588|34
1699433400000|2023-11-08 08:50:00|130800|130600|130839.5|130639.5|130839.5|130639.5|130792.5|130592.5|69
1699433700000|2023-11-08 08:55:00|130838.5|130638.5|130831.5|130631.5|130846|130684.5|130782|130616|84
1699434000000|2023-11-08 09:00:00|130831|130631|130873.5|130773.5|130873.5|130773.5|130814.5|130629.5|98
1699434300000|2023-11-08 09:05:00|130874.5|130774.5|130884.5|130784.5|130970|130817.5|130872.5|130741|139
1699434600000|2023-11-08 09:10:00|130884|130784|131051.5|130851.5|131057.5|130888.5|130884|130784|181
1699434900000|2023-11-08 09:15:00|131050.5|130850.5|131275.5|131075.5|131276|131076|131047.5|130847.5|221
1699435200000|2023-11-08 09:20:00|131276|131076|131312|131112|131412.5|131212.5|131276|131076|180
1699435500000|2023-11-08 09:25:00|131311.5|131111.5|131315.5|131115.5|131317|131155.5|131254|131070.5|104
1699435800000|2023-11-08 09:30:00|131316.5|131116.5|131302.5|131102.5|131332|131132|131302|131102|99
1699436100000|2023-11-08 09:35:00|131302|131102|131260.5|131060.5|131303|131103|131244.5|131044.5|127
1699436400000|2023-11-08 09:40:00|131262.5|131062.5|131262|131062|131267|131067|131231|131031|102
1699436700000|2023-11-08 09:45:00|131262.5|131062.5|131179|130979|131262.5|131062.5|131170|130970|75
1699437000000|2023-11-08 09:50:00|131179.5|130979.5|131182.5|130982.5|131201|131001|131147|130947|145
1699437300000|2023-11-08 09:55:00|131183|130983|131240|131040|131241.5|131104.5|131171.5|130978|148
1699437600000|2023-11-08 10:00:00|131241|131041|131236|131036|131263.5|131085|131177|130991|160
1699437900000|2023-11-08 10:05:00|131235.5|131035.5|131116.5|131016.5|131235.5|131086.5|131094|130994|177
1699438200000|2023-11-08 10:10:00|131117|131017|131186.5|130986.5|131189.5|131034.5|131092.5|130974.5|140
1699438500000|2023-11-08 10:15:00|131189|130989|131149|131049|131191|131052.5|131143|130988|47
1699438800000|2023-11-08 10:20:00|131149.5|131049.5|131158|131058|131159|131059|131148|131048|30
1699439100000|2023-11-08 10:25:00|131158.5|131058.5|131185|131085|131188|131088|131150|131050|51
1699439400000|2023-11-08 10:30:00|131193|131093|131200|131100|131209.5|131109.5|131192|131092|65
1699439700000|2023-11-08 10:35:00|131199.5|131099.5|131230|131130|131245.5|131145.5|131199|131099|70
1699440000000|2023-11-08 10:40:00|131229.5|131129.5|131229.5|131129.5|131238.5|131138.5|131210.5|131110.5|153
1699440300000|2023-11-08 10:45:00|131227.5|131127.5|131208.5|131108.5|131271|131131.5|131201.5|131054.5|155
1699440600000|2023-11-08 10:50:00|131209|131109|131235.5|131035.5|131236.5|131109|131145.5|131011|77
1699440900000|2023-11-08 10:55:00|131235|131035|131162|131062|131235|131065.5|131135|130985.5|51
1699441200000|2023-11-08 11:00:00|131162.5|131062.5|131152|130952|131172|131062.5|131130|130951|74
1699441500000|2023-11-08 11:05:00|131151.5|130951.5|131158.5|130958.5|131166|130966|131116|130916|149
1699441800000|2023-11-08 11:10:00|131163.5|130963.5|131158.5|130958.5|131166.5|130966.5|131152|130952|61
1699442100000|2023-11-08 11:15:00|131158|130958|131125.5|131025.5|131172.5|131027.5|131123|130954.5|59
1699442400000|2023-11-08 11:20:00|131125|131025|131169.5|130969.5|131194|131025|131121|130969.5|100
1699442700000|2023-11-08 11:25:00|131166.5|130966.5|131180.5|130980.5|131187.5|130987.5|131166.5|130966.5|63
1699443000000|2023-11-08 11:30:00|131181|130981|131140|131040|131208|131040|131138.5|130968.5|80
1699443300000|2023-11-08 11:35:00|131140.5|131040.5|131188.5|130988.5|131192|131048|131139.5|130988.5|62
1699443600000|2023-11-08 11:40:00|131189.5|130989.5|131169|131069|131192.5|131069|131149.5|130977.5|70
1699443900000|2023-11-08 11:45:00|131169.5|131069.5|131229|131029|131229|131081.5|131168.5|131028.5|28
1699444200000|2023-11-08 11:50:00|131230|131030|131219|131019|131230|131030|131215.5|131015.5|36
1699444500000|2023-11-08 11:55:00|131219.5|131019.5|131220|131020|131220.5|131020.5|131212.5|131012.5|37
1699444800000|2023-11-08 12:00:00|131219|131019|131235.5|131035.5|131235.5|131035.5|131217|131017|38
1699445100000|2023-11-08 12:05:00|131236|131036|131235|131035|131237.5|131037.5|131233.5|131033.5|28
1699445400000|2023-11-08 12:10:00|131235.5|131035.5|131277.5|131077.5|131278.5|131112|131186.5|131034.5|73
1699445700000|2023-11-08 12:15:00|131277|131077|131269.5|131169.5|131344|131171.5|131249.5|131077|34
1699446000000|2023-11-08 12:20:00|131269|131169|131321|131121|131324.5|131172.5|131266|131106|78
1699446300000|2023-11-08 12:25:00|131321.5|131121.5|131269.5|131169.5|131322|131173|131265.5|131115.5|33
1699446600000|2023-11-08 12:30:00|131269|131169|131243|131043|131307|131174|131211.5|131040.5|109
1699446900000|2023-11-08 12:35:00|131243.5|131043.5|131275|131075|131281.5|131081.5|131235|131035|113
1699447200000|2023-11-08 12:40:00|131276.5|131076.5|131275.5|131075.5|131287|131087|131270.5|131070.5|100
1699447500000|2023-11-08 12:45:00|131274.5|131074.5|131287.5|131087.5|131291.5|131091.5|131272|131072|64
1699447800000|2023-11-08 12:50:00|131287|131087|131308.5|131108.5|131310.5|131110.5|131284.5|131084.5|32
1699448100000|2023-11-08 12:55:00|131314|131114|131307|131107|131315|131115|131295.5|131095.5|87
1699448400000|2023-11-08 13:00:00|131308|131108|131269|131069|131318|131118|131265.5|131065.5|109
1699448700000|2023-11-08 13:05:00|131268.5|131068.5|131289.5|131089.5|131298.5|131098.5|131265|131065|42
1699449000000|2023-11-08 13:10:00|131290.5|131090.5|131235.5|131035.5|131295.5|131095.5|131231.5|131031.5|49
1699449300000|2023-11-08 13:15:00|131236|131036|131236.5|131036.5|131240|131040|131234|131034|21
1699449600000|2023-11-08 13:20:00|131236|131036|131166|131066|131236|131079|131134|130987.5|87
1699449900000|2023-11-08 13:25:00|131166.5|131066.5|131170|131070|131184.5|131084.5|131132.5|131032.5|134
1699450200000|2023-11-08 13:30:00|131172|131072|131193.5|130993.5|131236.5|131088|131167.5|130982.5|352
1699450500000|2023-11-08 13:35:00|131194.5|130994.5|131182|130982|131205|131005|131152.5|130952.5|118
1699450800000|2023-11-08 13:40:00|131181|130981|131191|130991|131191|130991|131175.5|130975.5|142
1699451100000|2023-11-08 13:45:00|131189|130989|131187|130987|131191|130991|131179.5|130979.5|84
1699451400000|2023-11-08 13:50:00|131187.5|130987.5|131183.5|130983.5|131193|130993|131172|130972|304
1699451700000|2023-11-08 13:55:00|131183|130983|131079.5|130979.5|131190|131002.5|131079.5|130953|265
1699452000000|2023-11-08 14:00:00|131079|130979|131003.5|130803.5|131079|130979|130928.5|130728.5|178
1699452300000|2023-11-08 14:05:00|131004|130804|130950.5|130750.5|131004.5|130804.5|130929|130729|131
1699452600000|2023-11-08 14:10:00|130951|130751|130968.5|130768.5|130977|130777|130949.5|130749.5|155
1699452900000|2023-11-08 14:15:00|130968|130768|130912.5|130712.5|130968|130768|130872|130672|178
1699453200000|2023-11-08 14:20:00|130913|130713|130955.5|130755.5|130955.5|130810.5|130863.5|130695.5|114
1699453500000|2023-11-08 14:25:00|130954.5|130754.5|130922|130722|130975|130775|130918.5|130718.5|89
1699453800000|2023-11-08 14:30:00|130922.5|130722.5|130856|130656|130959|130759|130855|130655|139
1699454100000|2023-11-08 14:35:00|130858|130658|130839|130639|130885|130685|130838|130638|88
1699454400000|2023-11-08 14:40:00|130840|130640|130839.5|130639.5|130844|130695.5|130784.5|130631|42
1699454700000|2023-11-08 14:45:00|130840|130640|130761|130561|130844|130670.5|130754|130554|65
1699455000000|2023-11-08 14:50:00|130760.5|130560.5|130681|130481|130771|130571|130667.5|130467.5|100
1699455300000|2023-11-08 14:55:00|130680.5|130480.5|130775.5|130575.5|130777|130618.5|130641|130441|118
1699455600000|2023-11-08 15:00:00|130775|130575|130857|130657|130863|130663|130767|130567|128
1699455900000|2023-11-08 15:05:00|130857.5|130657.5|130769.5|130569.5|130858|130658|130751|130551|141
1699456200000|2023-11-08 15:10:00|130768.5|130568.5|130807.5|130607.5|130823.5|130623.5|130767.5|130567.5|129
1699456500000|2023-11-08 15:15:00|130807|130607|130825.5|130625.5|130828.5|130628.5|130807|130607|139
1699456800000|2023-11-08 15:20:00|130825|130625|130925.5|130725.5|131077|130792|130824.5|130624.5|296
1699457100000|2023-11-08 15:25:00|130926|130726|130930|130730|130957.5|130757.5|130922.5|130722.5|165
1699457400000|2023-11-08 15:30:00|130929.5|130729.5|130917|130717|130929.5|130729.5|130850|130650|148
1699457700000|2023-11-08 15:35:00|130916.5|130716.5|130984.5|130784.5|131040.5|130840.5|130916|130716|147
1699458000000|2023-11-08 15:40:00|130984|130784|131070|130870|131131|130931|130945|130782.5|171
1699458300000|2023-11-08 15:45:00|131069.5|130869.5|131067|130867|131070.5|130870.5|131065|130865|35
1699458600000|2023-11-08 15:50:00|131066|130866|131056.5|130856.5|131082.5|130882.5|131052.5|130852.5|63
1699458900000|2023-11-08 15:55:00|131055.5|130855.5|130999.5|130799.5|131056|130856|130996|130796|151
1699459200000|2023-11-08 16:00:00|130999|130799|130943.5|130743.5|131000|130800|130942.5|130742.5|133
1699459500000|2023-11-08 16:05:00|130943|130743|130977|130777|130977|130777|130918.5|130718.5|160
1699459800000|2023-11-08 16:10:00|130976.5|130776.5|130955.5|130755.5|130977|130777|130914.5|130714.5|140
1699460100000|2023-11-08 16:15:00|130956|130756|130837|130637|130956.5|130756.5|130836.5|130636.5|106
1699460400000|2023-11-08 16:20:00|130839|130639|130859|130659|130868|130668|130828|130628|107
1699460700000|2023-11-08 16:25:00|130858|130658|130842|130642|130861.5|130661.5|130834|130634|99
1699461000000|2023-11-08 16:30:00|130841.5|130641.5|130876.5|130676.5|130884.5|130684.5|130841|130641|111
1699461300000|2023-11-08 16:35:00|130875|130675|130872|130672|130875|130675|130807.5|130607.5|87
1699461600000|2023-11-08 16:40:00|130873|130673|130851.5|130651.5|130873|130724|130803|130635|95
1699461900000|2023-11-08 16:45:00|130851|130651|130794|130594|130851|130651|130748.5|130548.5|128
1699462200000|2023-11-08 16:50:00|130793.5|130593.5|130806|130606|130806|130606|130791.5|130591.5|37
1699462500000|2023-11-08 16:55:00|130806.5|130606.5|130785.5|130585.5|130807|130650|130750|130580.5|42
1699462800000|2023-11-08 17:00:00|130786|130586|130876|130676|130890|130728|130760|130586|82
1699463100000|2023-11-08 17:05:00|130876.5|130676.5|130969|130769|130986.5|130786.5|130876|130676|77
1699463400000|2023-11-08 17:10:00|130968|130768|130898.5|130698.5|130969.5|130769.5|130898.5|130698.5|57
1699463700000|2023-11-08 17:15:00|130899|130699|130949|130749|130949|130749|130884.5|130684.5|54
1699464000000|2023-11-08 17:20:00|130949.5|130749.5|130980|130780|130985|130785|130931.5|130731.5|154
1699464300000|2023-11-08 17:25:00|130981|130781|130978|130778|130986|130786|130961.5|130761.5|71
1699464600000|2023-11-08 17:30:00|130979|130779|131040.5|130840.5|131042.5|130848|130948|130779|37
1699464900000|2023-11-08 17:35:00|131040|130840|130952|130752|131041.5|130841.5|130952|130752|71
1699465200000|2023-11-08 17:40:00|130951.5|130751.5|130946|130746|130951.5|130751.5|130942|130742|21
1699465500000|2023-11-08 17:45:00|130947|130747|130957|130757|130957|130757|130947|130747|22
1699465800000|2023-11-08 17:50:00|130957.5|130757.5|130909|130809|130960|130809|130905.5|130757|42
1699466100000|2023-11-08 17:55:00|130909.5|130809.5|130936.5|130736.5|130960|130810|130895.5|130725|111
1699466400000|2023-11-08 18:00:00|130935|130735|130934|130734|130954|130754|130907.5|130707.5|175
1699466700000|2023-11-08 18:05:00|130933.5|130733.5|130901.5|130701.5|130939|130739|130871.5|130671.5|96
1699467000000|2023-11-08 18:10:00|130902|130702|130943|130743|130946|130746|130902|130702|82
1699467300000|2023-11-08 18:15:00|130944.5|130744.5|131035|130835|131035|130835|130944.5|130744.5|115
1699467600000|2023-11-08 18:20:00|131035.5|130835.5|131007.5|130807.5|131036.5|130836.5|131004.5|130804.5|53
1699467900000|2023-11-08 18:25:00|131006.5|130806.5|130999.5|130799.5|131012.5|130812.5|130993|130793|77
1699468200000|2023-11-08 18:30:00|130999|130799|130999|130799|130999.5|130799.5|130996|130796|36
1699468500000|2023-11-08 18:35:00|130999.5|130799.5|131005.5|130805.5|131007|130847|130939|130793.5|49
1699468800000|2023-11-08 18:40:00|131005|130805|131010|130810|131015.5|130815.5|131004|130804|77
1699469100000|2023-11-08 18:45:00|131009.5|130809.5|131009|130809|131012.5|130812.5|131009|130809|15
1699469400000|2023-11-08 18:50:00|131008|130808|131014.5|130814.5|131016|130816|131007.5|130807.5|53
1699469700000|2023-11-08 18:55:00|131013|130813|131002|130802|131018|130818|130997.5|130797.5|56
1699470000000|2023-11-08 19:00:00|131002.5|130802.5|131017|130817|131017|130817|130998.5|130798.5|42
1699470300000|2023-11-08 19:05:00|131015|130815|131012|130812|131015|130815|131010|130810|9
1699470600000|2023-11-08 19:10:00|131011|130811|131019|130819|131020.5|130820.5|131010|130810|18
1699470900000|2023-11-08 19:15:00|131019.5|130819.5|131016|130816|131019.5|130819.5|131015.5|130815.5|9
1699471200000|2023-11-08 19:20:00|131015.5|130815.5|130968.5|130768.5|131015.5|130815.5|130950|130750|167
1699471500000|2023-11-08 19:25:00|130971.5|130771.5|130972|130772|130981.5|130781.5|130939|130739|130
1699471800000|2023-11-08 19:30:00|130964|130764|130922|130722|130971|130771|130920|130720|73
1699472100000|2023-11-08 19:35:00|130921.5|130721.5|130969.5|130769.5|130978|130778|130916|130716|64
1699472400000|2023-11-08 19:40:00|130969|130769|130943|130743|130972|130772|130926|130726|92
1699472700000|2023-11-08 19:45:00|130942.5|130742.5|130972.5|130772.5|130973.5|130773.5|130940.5|130740.5|75
1699473000000|2023-11-08 19:50:00|130973|130773|130943|130743|130979.5|130779.5|130937.5|130737.5|76
1699473300000|2023-11-08 19:55:00|130943.5|130743.5|130956.5|130756.5|130957.5|130757.5|130935|130735|47
1699473600000|2023-11-08 20:00:00|130956|130756|130937.5|130737.5|130957.5|130757.5|130937.5|130737.5|58
1699473900000|2023-11-08 20:05:00|130937|130737|130930.5|130730.5|130938.5|130738.5|130929.5|130729.5|12
1699474200000|2023-11-08 20:10:00|130930|130730|130913.5|130713.5|130931|130731|130912.5|130712.5|18
1699474500000|2023-11-08 20:15:00|130913|130713|130898.5|130698.5|130913|130713|130898|130698|29
1699474800000|2023-11-08 20:20:00|130915|130715|130935.5|130735.5|130937.5|130737.5|130915|130715|57
1699475100000|2023-11-08 20:25:00|130929|130729|130882.5|130682.5|130936.5|130736.5|130882.5|130682.5|44
1699475400000|2023-11-08 20:30:00|130888|130688|130903|130703|130907|130707|130887|130687|49
1699475700000|2023-11-08 20:35:00|130902.5|130702.5|130899.5|130699.5|130902.5|130702.5|130897.5|130697.5|14
1699476000000|2023-11-08 20:40:00|130908.5|130708.5|130809.5|130609.5|130909.5|130709.5|130809.5|130609.5|44
1699476300000|2023-11-08 20:45:00|130810|130610|130843|130643|130843|130643|130808|130608|66
1699476600000|2023-11-08 20:50:00|130842.5|130642.5|130843|130643|130843|130643|130840|130640|15
1699476900000|2023-11-08 20:55:00|130843.5|130643.5|130842.5|130642.5|130844|130644|130842|130642|4
1699495200000|2023-11-09 02:00:00|130742.5|130642|130797.5|130697.5|130803.5|130703.5|130730.5|130630.5|189
1699495500000|2023-11-09 02:05:00|130796|130696|130675|130575|130803.5|130703.5|130655.5|130555.5|290
1699495800000|2023-11-09 02:10:00|130677|130577|130670|130570|130689.5|130589.5|130612.5|130512.5|288
1699496100000|2023-11-09 02:15:00|130671|130571|130555.5|130455.5|130680.5|130580.5|130536.5|130436.5|373
1699496400000|2023-11-09 02:20:00|130552.5|130452.5|130384.5|130284.5|130586.5|130486.5|130347|130247|364
1699496700000|2023-11-09 02:25:00|130385.5|130285.5|130309.5|130209.5|130405|130305|130308|130208|317
1699497000000|2023-11-09 02:30:00|130308.5|130208.5|130154|130054|130308.5|130208.5|130129|130029|422
1699497300000|2023-11-09 02:35:00|130153.5|130053.5|130393.5|130293.5|130394|130294|130153.5|130053.5|421
1699497600000|2023-11-09 02:40:00|130391|130291|130428|130328|130470.5|130370.5|130391|130291|266
1699497900000|2023-11-09 02:45:00|130425.5|130325.5|130375.5|130275.5|130425.5|130325.5|130347|130247|251
1699498200000|2023-11-09 02:50:00|130376|130276|130527.5|130427.5|130543|130443|130376|130276|280
1699498500000|2023-11-09 02:55:00|130527|130427|130596|130496|130611.5|130511.5|130466|130366|284
1699498800000|2023-11-09 03:00:00|130597.5|130497.5|130628|130528|130790|130583|130572|130472|277
1699499100000|2023-11-09 03:05:00|130625|130525|130629|130529|130653.5|130553.5|130617.5|130517.5|243
1699499400000|2023-11-09 03:10:00|130629.5|130529.5|130573|130473|130644.5|130544.5|130567.5|130467.5|231
1699499700000|2023-11-09 03:15:00|130571|130471|130540|130440|130599|130499|130504.5|130404.5|242
1699500000000|2023-11-09 03:20:00|130539.5|130439.5|130479|130379|130539.5|130439.5|130439.5|130339.5|237
1699500300000|2023-11-09 03:25:00|130483|130383|130498|130398|130507.5|130407.5|130464|130364|161
1699500600000|2023-11-09 03:30:00|130498.5|130398.5|130542.5|130442.5|130581.5|130481.5|130498.5|130398.5|224
1699500900000|2023-11-09 03:35:00|130542|130442|130657.5|130557.5|130658.5|130558.5|130540|130440|196
1699501200000|2023-11-09 03:40:00|130657|130557|130575.5|130475.5|130658|130558|130550|130450|207
1699501500000|2023-11-09 03:45:00|130574.5|130474.5|130602|130502|130606|130506|130535.5|130435.5|176
1699501800000|2023-11-09 03:50:00|130600|130500|130599|130499|130619|130519|130569.5|130469.5|187
1699502100000|2023-11-09 03:55:00|130605|130505|130595|130495|130614.5|130514.5|130594.5|130494.5|138
1699502400000|2023-11-09 04:00:00|130594.5|130494.5|130594|130494|130598|130498|130585|130485|87
1699502700000|2023-11-09 04:05:00|130592.5|130492.5|130523.5|130423.5|130595|130495|130493|130393|215
1699503000000|2023-11-09 04:10:00|130524.5|130424.5|130481|130381|130530.5|130430.5|130452|130352|244
1699503300000|2023-11-09 04:15:00|130482|130382|130509|130409|130525.5|130425.5|130480|130380|207
1699503600000|2023-11-09 04:20:00|130508|130408|130536|130436|130540|130440|130504.5|130404.5|131
1699503900000|2023-11-09 04:25:00|130535.5|130435.5|130536.5|130436.5|130567.5|130467.5|130511|130411|179
1699504200000|2023-11-09 04:30:00|130536|130436|130620.5|130520.5|130633|130533|130536|130436|179
1699504500000|2023-11-09 04:35:00|130622|130522|130600|130500|130622|130522|130588.5|130488.5|126
1699504800000|2023-11-09 04:40:00|130597.5|130497.5|130603.5|130503.5|130631.5|130531.5|130592|130492|157
1699505100000|2023-11-09 04:45:00|130602.5|130502.5|130606.5|130506.5|130619.5|130519.5|130565.5|130465.5|186
1699505400000|2023-11-09 04:50:00|130608|130508|130582.5|130482.5|130610.5|130510.5|130558.5|130458.5|176
1699505700000|2023-11-09 04:55:00|130582|130482|130555|130455|130590.5|130490.5|130525.5|130425.5|193
1699506000000|2023-11-09 05:00:00|130556|130456|130563|130463|130575.5|130475.5|130554.5|130454.5|148
1699506300000|2023-11-09 05:05:00|130562.5|130462.5|130470|130370|130571.5|130471.5|130459|130359|274
1699506600000|2023-11-09 05:10:00|130469|130369|130457|130357|130479.5|130379.5|130429.5|130329.5|229
1699506900000|2023-11-09 05:15:00|130457.5|130357.5|130530.5|130430.5|130537.5|130437.5|130405|130305|309
1699507200000|2023-11-09 05:20:00|130529.5|130429.5|130580|130480|130590.5|130490.5|130517.5|130417.5|246
1699507500000|2023-11-09 05:25:00|130581|130481|130578|130478|130605.5|130505.5|130520|130420|271
1699507800000|2023-11-09 05:30:00|130579|130479|130654|130554|130660|130560|130579|130479|279
1699508100000|2023-11-09 05:35:00|130653|130553|130667|130567|130713.5|130613.5|130652.5|130552.5|339
1699508400000|2023-11-09 05:40:00|130666.5|130566.5|130662|130562|130693|130593|130645|130545|242
1699508700000|2023-11-09 05:45:00|130659.5|130559.5|130667|130567|130677|130577|130634|130534|223
1699509000000|2023-11-09 05:50:00|130667.5|130567.5|130824|130724|130845.5|130745.5|130652.5|130552.5|399
1699509300000|2023-11-09 05:55:00|130825|130725|130857.5|130757.5|130899|130799|130822|130722|354
1699509600000|2023-11-09 06:00:00|130858.5|130758.5|130908|130808|130914|130814|130836|130736|369
1699509900000|2023-11-09 06:05:00|130910|130810|130951|130851|130955|130855|130900.5|130800.5|316
1699510200000|2023-11-09 06:10:00|130952.5|130852.5|130961|130861|131007|130907|130925.5|130825.5|369
1699510500000|2023-11-09 06:15:00|130962|130862|130900|130800|131014.5|130914.5|130864|130764|359
1699510800000|2023-11-09 06:20:00|130901|130801|130885.5|130785.5|130928|130828|130883|130783|215
1699511100000|2023-11-09 06:25:00|130880|130780|130802.5|130702.5|130914|130814|130797|130697|420
1699511400000|2023-11-09 06:30:00|130807.5|130707.5|130843.5|130743.5|130873|130773|130807.5|130707.5|191
1699511700000|2023-11-09 06:35:00|130842.5|130742.5|130813.5|130713.5|130845.5|130745.5|130813.5|130713.5|49
1699512000000|2023-11-09 06:40:00|130823|130723|130836|130736|130836|130736|130779.5|130679.5|87
1699512300000|2023-11-09 06:45:00|130835.5|130735.5|130859|130759|130883|130783|130828|130728|185
1699512600000|2023-11-09 06:50:00|130860.5|130760.5|130893|130793|130893.5|130793.5|130839.5|130739.5|98
1699512900000|2023-11-09 06:55:00|130902.5|130802.5|130842|130742|130904|130804|130835|130735|89
1699513200000|2023-11-09 07:00:00|130841.5|130741.5|130898.5|130798.5|130898.5|130798.5|130840.5|130740.5|45
1699513500000|2023-11-09 07:05:00|130899.5|130799.5|130938|130838|130952|130852|130895|130795|98
1699513800000|2023-11-09 07:10:00|130937.5|130837.5|130963.5|130863.5|130965|130865|130933.5|130833.5|50
1699514100000|2023-11-09 07:15:00|130965.5|130865.5|131046|130946|131048|130948|130965.5|130865.5|109
1699514400000|2023-11-09 07:20:00|131045.5|130945.5|130985.5|130885.5|131045.5|130945.5|130982|130882|85
1699514700000|2023-11-09 07:25:00|130986.5|130886.5|130922|130822|130987.5|130887.5|130922|130822|70
1699515000000|2023-11-09 07:30:00|130923|130823|130933.5|130833.5|130933.5|130833.5|130902.5|130802.5|87
1699515300000|2023-11-09 07:35:00|130934|130834|130958.5|130858.5|130965.5|130865.5|130934|130834|74
1699515600000|2023-11-09 07:40:00|130957|130857|130946.5|130846.5|130963|130863|130938.5|130838.5|91
1699515900000|2023-11-09 07:45:00|130949|130849|130938.5|130838.5|130949|130849|130935|130835|46
1699516200000|2023-11-09 07:50:00|130939|130839|130932.5|130832.5|130939.5|130839.5|130907.5|130807.5|57
1699516500000|2023-11-09 07:55:00|130934.5|130834.5|130981|130881|131015|130915|130918.5|130818.5|87
1699516800000|2023-11-09 08:00:00|130982|130882|131021|130921|131021.5|130921.5|130952.5|130852.5|80
1699517100000|2023-11-09 08:05:00|131021.5|130921.5|130997.5|130897.5|131021.5|130921.5|130949|130849|151
1699517400000|2023-11-09 08:10:00|131012|130912|131133.5|130933.5|131133.5|130947|131012|130912|95
1699517700000|2023-11-09 08:15:00|131132|130932|131281.5|131081.5|131281.5|131081.5|131124.5|130924.5|230
1699518000000|2023-11-09 08:20:00|131284|131084|131262|131062|131323.5|131123.5|131237.5|131037.5|144
1699518300000|2023-11-09 08:25:00|131259|131059|131301|131101|131328.5|131160|131232.5|131058|117
1699518600000|2023-11-09 08:30:00|131299.5|131099.5|131189|130989|131301.5|131101.5|131183.5|130983.5|134
1699518900000|2023-11-09 08:35:00|131177.5|130977.5|131013.5|130813.5|131177.5|130977.5|130978.5|130778.5|163
1699519200000|2023-11-09 08:40:00|131014|130814|130975|130775|131017.5|130817.5|130968.5|130768.5|82
1699519500000|2023-11-09 08:45:00|130965|130765|131088.5|130888.5|131089|130889|130855|130686|217
1699519800000|2023-11-09 08:50:00|131087.5|130887.5|131172|130972|131172|130972|131082.5|130882.5|86
1699520100000|2023-11-09 08:55:00|131171.5|130971.5|131142.5|130942.5|131217.5|131017.5|131129.5|130929.5|179
1699520400000|2023-11-09 09:00:00|131143.5|130943.5|131164|130964|131164.5|130964.5|131130|130930|103
1699520700000|2023-11-09 09:05:00|131165|130965|131272.5|131072.5|131280.5|131080.5|131165|130965|112
1699521000000|2023-11-09 09:10:00|131273|131073|131282.5|131082.5|131287.5|131087.5|131273|131073|43
1699521300000|2023-11-09 09:15:00|131283.5|131083.5|131302.5|131102.5|131305.5|131105.5|131261.5|131061.5|132
1699521600000|2023-11-09 09:20:00|131303|131103|131299.5|131099.5|131325.5|131125.5|131298.5|131098.5|104
1699521900000|2023-11-09 09:25:00|131300|131100|131205|131005|131301|131101|131184|130984|126
1699522200000|2023-11-09 09:30:00|131204|131004|131222.5|131022.5|131223.5|131023.5|131202|131002|49
1699522500000|2023-11-09 09:35:00|131223|131023|131140.5|131040.5|131224.5|131052|131127|130999.5|94
1699522800000|2023-11-09 09:40:00|131141.5|131041.5|131161.5|131061.5|131166|131066|131126.5|131026.5|50
1699523100000|2023-11-09 09:45:00|131161|131061|131212|131012|131215|131061|131161|131010|74
1699523400000|2023-11-09 09:50:00|131213|131013|131240.5|131040.5|131241|131041|131213|131013|54
1699523700000|2023-11-09 09:55:00|131241|131041|131224|131024|131241|131090.5|131162|131010.5|111
1699524000000|2023-11-09 10:00:00|131224.5|131024.5|131215.5|131015.5|131225|131025|131207.5|131007.5|88
1699524300000|2023-11-09 10:05:00|131215|131015|131211.5|131011.5|131218.5|131018.5|131210|131010|42
1699524600000|2023-11-09 10:10:00|131208|131008|131213.5|131013.5|131215.5|131015.5|131178|130978|104
1699524900000|2023-11-09 10:15:00|131212.5|131012.5|131116|130916|131214.5|131014.5|131113.5|130913.5|75
1699525200000|2023-11-09 10:20:00|131115.5|130915.5|131098|130898|131118|130918|131072.5|130872.5|105
1699525500000|2023-11-09 10:25:00|131097|130897|131112.5|130912.5|131125|130925|131089|130889|132
1699525800000|2023-11-09 10:30:00|131113|130913|131174|130974|131174.5|130974.5|131109.5|130909.5|141
1699526100000|2023-11-09 10:35:00|131173|130973|131104.5|130904.5|131177|130977|131104.5|130904.5|126
1699526400000|2023-11-09 10:40:00|131106.5|130906.5|131104|130904|131115.5|130915.5|131097.5|130897.5|205
1699526700000|2023-11-09 10:45:00|131103.5|130903.5|131096.5|130896.5|131107.5|130907.5|131091.5|130891.5|144
1699527000000|2023-11-09 10:50:00|131095.5|130895.5|131094|130894|131099.5|130899.5|131086.5|130886.5|110
1699527300000|2023-11-09 10:55:00|131094.5|130894.5|131092|130892|131097|130897|131090.5|130890.5|55
1699527600000|2023-11-09 11:00:00|131092.5|130892.5|131085|130885|131097|130897|131068.5|130868.5|108
1699527900000|2023-11-09 11:05:00|131085.5|130885.5|131109.5|130909.5|131110.5|130910.5|131084|130884|110
1699528200000|2023-11-09 11:10:00|131109|130909|131089.5|130889.5|131109|130909|131089.5|130889.5|125
1699528500000|2023-11-09 11:15:00|131090.5|130890.5|131098|130898|131098|130898|131089|130889|19
1699528800000|2023-11-09 11:20:00|131099.5|130899.5|131161.5|130961.5|131170.5|130970.5|131097.5|130897.5|112
1699529100000|2023-11-09 11:25:00|131164|130964|131169|130969|131173|130973|131146|130946|149
1699529400000|2023-11-09 11:30:00|131168.5|130968.5|131186.5|130986.5|131189|130989|131151|130951|61
1699529700000|2023-11-09 11:35:00|131187.5|130987.5|131201|131001|131210.5|131010.5|131178.5|130978.5|101
1699530000000|2023-11-09 11:40:00|131201.5|131001.5|131181|130981|131214|131014|131173.5|130973.5|132
1699530300000|2023-11-09 11:45:00|131180.5|130980.5|131194.5|130994.5|131202|131002|131180|130980|138
1699530600000|2023-11-09 11:50:00|131192.5|130992.5|131180|130980|131192.5|130992.5|131139.5|130939.5|71
1699530900000|2023-11-09 11:55:00|131179.5|130979.5|131170|130970|131185.5|130985.5|131160.5|130960.5|67
1699531200000|2023-11-09 12:00:00|131170.5|130970.5|131166|130966|131174.5|130974.5|131166|130966|45
1699531500000|2023-11-09 12:05:00|131165.5|130965.5|131115|130915|131165.5|130965.5|131112|130912|100
1699531800000|2023-11-09 12:10:00|131117|130917|131124.5|130924.5|131125|130925|131114|130914|35
1699532100000|2023-11-09 12:15:00|131125.5|130925.5|131154|130954|131167|130967|131117.5|130917.5|197
1699532400000|2023-11-09 12:20:00|131153|130953|131132.5|130932.5|131164.5|130964.5|131132|130932|72
1699532700000|2023-11-09 12:25:00|131128|130928|131135.5|130935.5|131135.5|130935.5|131124|130924|11
1699533000000|2023-11-09 12:30:00|131135|130935|131097.5|130897.5|131135|130935|131095.5|130895.5|88
1699533300000|2023-11-09 12:35:00|131099.5|130899.5|131106|130906|131107|130907|131092.5|130892.5|72
1699533600000|2023-11-09 12:40:00|131104.5|130904.5|131084.5|130884.5|131122.5|130922.5|131080.5|130880.5|80
1699533900000|2023-11-09 12:45:00|131084|130884|131081|130881|131085.5|130885.5|131077.5|130877.5|58
1699534200000|2023-11-09 12:50:00|131081.5|130881.5|131080|130880|131085|130885|131077.5|130877.5|29
1699534500000|2023-11-09 12:55:00|131080.5|130880.5|131084.5|130884.5|131086|130886|131080.5|130880.5|36
1699534800000|2023-11-09 13:00:00|131083|130883|131047|130847|131083|130883|131026.5|130826.5|114
1699535100000|2023-11-09 13:05:00|131046|130846|131043|130843|131046|130846|131036.5|130836.5|26
1699535400000|2023-11-09 13:10:00|131043.5|130843.5|131074|130874|131078.5|130878.5|131040|130840|93
1699535700000|2023-11-09 13:15:00|131074.5|130874.5|131045.5|130845.5|131077.5|130877.5|131045.5|130845.5|61
1699536000000|2023-11-09 13:20:00|131047|130847|131053.5|130853.5|131076|130876|131030|130830|111
1699536300000|2023-11-09 13:25:00|131050.5|130850.5|131080|130822|131088|130850.5|131005.5|130805.5|153
1699536600000|2023-11-09 13:30:00|131086|130827|131081.5|130881.5|131099|130887.5|131076|130823|203
1699536900000|2023-11-09 13:35:00|131081|130881|131026|130739|131082|130881.5|130982|130738|236
1699537200000|2023-11-09 13:40:00|131028|130740|130940.5|130740.5|131035.5|130835.5|130930|130730|297
1699537500000|2023-11-09 13:45:00|130940|130740|130910|130710|130941|130741|130902.5|130702.5|125
1699537800000|2023-11-09 13:50:00|130910.5|130710.5|130955|130755|131002.5|130802.5|130910.5|130710.5|148
1699538100000|2023-11-09 13:55:00|130956.5|130756.5|130801|130601|130965|130765|130787.5|130587.5|161
1699538400000|2023-11-09 14:00:00|130799.5|130599.5|130910|130710|130928.5|130728.5|130778|130578|170
1699538700000|2023-11-09 14:05:00|130911|130711|130922.5|130722.5|130925.5|130725.5|130909|130709|85
1699539000000|2023-11-09 14:10:00|130928|130728|130890.5|130690.5|130936.5|130736.5|130888|130688|228
1699539300000|2023-11-09 14:15:00|130891|130691|130846|130646|130895|130695|130844|130644|188
1699539600000|2023-11-09 14:20:00|130846.5|130646.5|130798|130598|130872|130717|130792|130597.5|99
1699539900000|2023-11-09 14:25:00|130797.5|130597.5|130845.5|130645.5|130848.5|130648.5|130791|130591|248
1699540200000|2023-11-09 14:30:00|130846|130646|130881.5|130681.5|130950|130750|130839.5|130639.5|195
1699540500000|2023-11-09 14:35:00|130882|130682|130974|130774|130975.5|130775.5|130882|130682|142
1699540800000|2023-11-09 14:40:00|130975|130775|130929.5|130729.5|130976.5|130776.5|130929.5|130729.5|187
1699541100000|2023-11-09 14:45:00|130930.5|130730.5|130880.5|130680.5|130930.5|130730.5|130874.5|130674.5|96
1699541400000|2023-11-09 14:50:00|130880|130680|130798|130598|130883.5|130683.5|130797.5|130597.5|93
1699541700000|2023-11-09 14:55:00|130797.5|130597.5|130673|130473|130798|130598|130673|130473|123
1699542000000|2023-11-09 15:00:00|130672.5|130472.5|130866|130666|130877.5|130677.5|130672|130472|311
1699542300000|2023-11-09 15:05:00|130868|130668|130897|130697|130936|130736|130848.5|130648.5|213
1699542600000|2023-11-09 15:10:00|130898.5|130698.5|130837.5|130637.5|130898.5|130698.5|130837.5|130637.5|115
1699542900000|2023-11-09 15:15:00|130836.5|130636.5|130924.5|130724.5|130931.5|130731.5|130822.5|130622.5|153
1699543200000|2023-11-09 15:20:00|130928|130728|130965|130765|130968.5|130768.5|130927.5|130727.5|127
1699543500000|2023-11-09 15:25:00|130966|130766|130960|130760|130972.5|130772.5|130954|130754|75
1699543800000|2023-11-09 15:30:00|130960.5|130760.5|130961|130761|130963|130763|130959|130759|22
1699544100000|2023-11-09 15:35:00|130960.5|130760.5|130928.5|130828.5|130978.5|130828.5|130927|130733.5|139
1699544400000|2023-11-09 15:40:00|130928|130828|130927|130727|130960|130828|130906.5|130720|96
1699544700000|2023-11-09 15:45:00|130940.5|130740.5|130952.5|130752.5|130953|130753|130921.5|130721.5|98
1699545000000|2023-11-09 15:50:00|130952|130752|130940.5|130740.5|130953|130753|130931|130731|114
1699545300000|2023-11-09 15:55:00|130941|130741|130935.5|130735.5|130956|130756|130933|130733|56
1699545600000|2023-11-09 16:00:00|130934.5|130734.5|130930.5|130730.5|130956.5|130756.5|130901.5|130701.5|126
1699545900000|2023-11-09 16:05:00|130930|130730|130906|130706|130930|130730|130904|130704|95
1699546200000|2023-11-09 16:10:00|130905|130705|130913|130713|130913|130713|130881.5|130681.5|148
1699546500000|2023-11-09 16:15:00|130912.5|130712.5|130913|130713|130913.5|130713.5|130908.5|130708.5|72
1699546800000|2023-11-09 16:20:00|130912.5|130712.5|130933.5|130733.5|130938|130738|130905|130705|91
1699547100000|2023-11-09 16:25:00|130939|130739|130954|130754|130954|130754|130927|130727|146
1699547400000|2023-11-09 16:30:00|130953.5|130753.5|130956|130756|130958.5|130758.5|130951|130751|66
1699547700000|2023-11-09 16:35:00|130955.5|130755.5|130960.5|130760.5|130962|130762|130954.5|130754.5|73
1699548000000|2023-11-09 16:40:00|130960|130760|130946|130746|130961|130761|130946|130746|42
1699548300000|2023-11-09 16:45:00|130946.5|130746.5|130956.5|130756.5|130956.5|130756.5|130926|130726|98
1699548600000|2023-11-09 16:50:00|130957|130757|130954.5|130754.5|130957|130757|130954|130754|14
1699548900000|2023-11-09 16:55:00|130955.5|130755.5|131011|130811|131022.5|130822.5|130955.5|130755.5|113
1699549200000|2023-11-09 17:00:00|131011.5|130811.5|131014|130814|131015.5|130815.5|131011|130811|25
1699549500000|2023-11-09 17:05:00|131013.5|130813.5|130992.5|130792.5|131013.5|130813.5|130989|130789|52
1699549800000|2023-11-09 17:10:00|130991.5|130791.5|130992.5|130792.5|130994|130794|130990.5|130790.5|32
1699550100000|2023-11-09 17:15:00|130993|130793|131009|130809|131011.5|130811.5|130993|130793|32
1699550400000|2023-11-09 17:20:00|131008.5|130808.5|131026.5|130826.5|131047|130847|131008|130808|63
1699550700000|2023-11-09 17:25:00|131026|130826|131023.5|130823.5|131027.5|130827.5|131023.5|130823.5|12
1699551000000|2023-11-09 17:30:00|131024.5|130824.5|131019.5|130819.5|131033.5|130833.5|131017.5|130817.5|44
1699551300000|2023-11-09 17:35:00|131019|130819|131033.5|130833.5|131034.5|130834.5|131016|130816|24
1699551600000|2023-11-09 17:40:00|131033|130833|131046|130846|131063.5|130863.5|131033|130833|39
1699551900000|2023-11-09 17:45:00|131045.5|130845.5|131032.5|130832.5|131046|130846|131032.5|130832.5|18
1699552200000|2023-11-09 17:50:00|131033|130833|131034|130834|131038.5|130838.5|131024.5|130824.5|44
1699552500000|2023-11-09 17:55:00|131035|130835|131029.5|130829.5|131038|130838|131021.5|130821.5|65
1699552800000|2023-11-09 18:00:00|131030|130830|131357.5|131157.5|131406|131206|131028|130828|165
1699553100000|2023-11-09 18:05:00|131358|131158|131395.5|131195.5|131484|131284|131304|131104|249
1699553400000|2023-11-09 18:10:00|131396|131196|131210|131006|131398|131198|131174|130974|323
1699553700000|2023-11-09 18:15:00|131208|131004|131274|131074|131284|131081|131208|131001|322
1699554000000|2023-11-09 18:20:00|131273|131073|131140.5|130940.5|131276|131076|131082.5|130882.5|232
1699554300000|2023-11-09 18:25:00|131141|130941|131259|131059|131261|131061|131136|130936|166
1699554600000|2023-11-09 18:30:00|131260|131060|131440|131240|131446|131246|131260|131060|174
1699554900000|2023-11-09 18:35:00|131402.5|131202.5|131389.5|131189.5|131402.5|131202.5|131351|131151|214
1699555200000|2023-11-09 18:40:00|131390|131190|131398|131198|131418|131218|131385.5|131185.5|209
1699555500000|2023-11-09 18:45:00|131399|131199|131422.5|131222.5|131425.5|131225.5|131378|131178|168
1699555800000|2023-11-09 18:50:00|131423|131223|131411|131211|131423|131223|131404.5|131204.5|91
1699556100000|2023-11-09 18:55:00|131410|131210|131420|131201|131425|131210.5|131380.5|131180.5|46
1699556400000|2023-11-09 19:00:00|131421|131202|131707|131414|131707|131432|131413|131196|417
1699556700000|2023-11-09 19:05:00|131706|131412|131668|131456|131724|131492|131662|131411|284
1699557000000|2023-11-09 19:10:00|131667|131455|131663|131452|131686|131481|131649.5|131441|230
1699557300000|2023-11-09 19:15:00|131667|131457|131675|131475|131683.5|131483.5|131665|131457|147
1699557600000|2023-11-09 19:20:00|131674|131474|131683.5|131483.5|131693|131493|131663.5|131463.5|156
1699557900000|2023-11-09 19:25:00|131687|131487|131697.5|131497.5|131698|131498|131681.5|131481.5|46
1699558200000|2023-11-09 19:30:00|131698.5|131498.5|131710|131510|131717|131517|131698|131498|72
1699558500000|2023-11-09 19:35:00|131710.5|131510.5|131726|131526|131727|131527|131710|131510|112
1699558800000|2023-11-09 19:40:00|131725.5|131525.5|131735.5|131535.5|131737.5|131537.5|131720|131520|110
1699559100000|2023-11-09 19:45:00|131736|131536|131724|131492|131736|131536|131697.5|131489|143
1699559400000|2023-11-09 19:50:00|131723|131490|131721|131493|131738|131497|131720|131476|88
1699559700000|2023-11-09 19:55:00|131720|131495|131716.5|131516.5|131730.5|131530.5|131693.5|131466|97
1699560000000|2023-11-09 20:00:00|131717|131517|131654|131434|131736|131536|131639.5|131434|98
1699560300000|2023-11-09 20:05:00|131655|131433|131652|131452|131672.5|131472.5|131635|131433|131
1699560600000|2023-11-09 20:10:00|131652.5|131452.5|131686.5|131486.5|131686.5|131486.5|131652.5|131452.5|109
1699560900000|2023-11-09 20:15:00|131686|131486|131690.5|131490.5|131697|131497|131678.5|131478.5|77
1699561200000|2023-11-09 20:20:00|131691.5|131491.5|131696|131496|131725|131525|131691.5|131491.5|18
1699561500000|2023-11-09 20:25:00|131695|131495|131699.5|131499.5|131699.5|131499.5|131693.5|131493.5|35
1699561800000|2023-11-09 20:30:00|131700|131500|131701|131501|131704|131504|131698|131498|16
1699562100000|2023-11-09 20:35:00|131700.5|131500.5|131706.5|131506.5|131706.5|131506.5|131700.5|131500.5|18
1699562400000|2023-11-09 20:40:00|131701|131501|131703.5|131503.5|131705.5|131505.5|131695|131495|16
1699562700000|2023-11-09 20:45:00|131703|131503|131710.5|131510.5|131712|131512|131703|131503|20
1699563000000|2023-11-09 20:50:00|131710|131510|131702|131502|131712|131512|131696.5|131496.5|34
1699563300000|2023-11-09 20:55:00|131701.5|131501.5|131700|131500|131703|131503|131697|131497|31
1699581600000|2023-11-10 02:00:00|131464|131364|131451.5|131351.5|131487|131387|131447.5|131347.5|205
1699581900000|2023-11-10 02:05:00|131452.5|131352.5|131463.5|131363.5|131473.5|131373.5|131440.5|131340.5|191
1699582200000|2023-11-10 02:10:00|131466.5|131366.5|131475|131375|131498.5|131398.5|131466|131366|218
1699582500000|2023-11-10 02:15:00|131476|131376|131490|131390|131521.5|131421.5|131472.5|131372.5|186
1699582800000|2023-11-10 02:20:00|131490.5|131390.5|131484|131384|131505|131405|131473.5|131373.5|174
1699583100000|2023-11-10 02:25:00|131476.5|131376.5|131312|131212|131481.5|131381.5|131312|131212|275
1699583400000|2023-11-10 02:30:00|131312.5|131212.5|131393|131293|131404.5|131304.5|131298.5|131198.5|291
1699583700000|2023-11-10 02:35:00|131394|131294|131433|131333|131454|131354|131386|131286|172
1699584000000|2023-11-10 02:40:00|131432|131332|131399.5|131299.5|131448|131348|131363|131263|214
1699584300000|2023-11-10 02:45:00|131399|131299|131385|131285|131409|131309|131383.5|131283.5|156
1699584600000|2023-11-10 02:50:00|131386|131286|131360.5|131260.5|131404.5|131304.5|131346.5|131246.5|194
1699584900000|2023-11-10 02:55:00|131360|131260|131440.5|131340.5|131446.5|131346.5|131360|131260|215
1699585200000|2023-11-10 03:00:00|131441|131341|131422|131322|131451|131351|131396.5|131296.5|196
1699585500000|2023-11-10 03:05:00|131421|131321|131345.5|131245.5|131421|131321|131332|131232|285
1699585800000|2023-11-10 03:10:00|131345|131245|131423|131323|131423|131323|131339|131239|220
1699586100000|2023-11-10 03:15:00|131433.5|131333.5|131441.5|131341.5|131454|131354|131427.5|131327.5|177
1699586400000|2023-11-10 03:20:00|131442|131342|131455|131355|131458|131358|131434|131334|109
1699586700000|2023-11-10 03:25:00|131454|131354|131447.5|131347.5|131496.5|131396.5|131446.5|131346.5|178
1699587000000|2023-11-10 03:30:00|131450|131350|131397.5|131297.5|131460|131360|131392|131292|151
1699587300000|2023-11-10 03:35:00|131397|131297|131347|131247|131397|131297|131317.5|131217.5|190
1699587600000|2023-11-10 03:40:00|131348|131248|131352.5|131252.5|131353|131253|131299.5|131199.5|185
1699587900000|2023-11-10 03:45:00|131354|131254|131407|131307|131413|131313|131353|131253|121
1699588200000|2023-11-10 03:50:00|131406.5|131306.5|131409|131309|131411.5|131311.5|131393|131293|120
1699588500000|2023-11-10 03:55:00|131407.5|131307.5|131412|131312|131412|131312|131391.5|131291.5|138
1699588800000|2023-11-10 04:00:00|131411.5|131311.5|131391.5|131291.5|131419|131319|131358.5|131258.5|161
1699589100000|2023-11-10 04:05:00|131392|131292|131406.5|131306.5|131431.5|131331.5|131392|131292|157
1699589400000|2023-11-10 04:10:00|131405.5|131305.5|131417|131317|131432.5|131332.5|131396.5|131296.5|149
1699589700000|2023-11-10 04:15:00|131414|131314|131453|131353|131470|131370|131414|131314|187
1699590000000|2023-11-10 04:20:00|131450|131350|131412.5|131312.5|131450|131350|131410|131310|141
1699590300000|2023-11-10 04:25:00|131412|131312|131423|131323|131425.5|131325.5|131408.5|131308.5|94
1699590600000|2023-11-10 04:30:00|131422|131322|131434.5|131334.5|131444.5|131344.5|131408.5|131308.5|105
1699590900000|2023-11-10 04:35:00|131435|131335|131481.5|131381.5|131486|131386|131427|131327|183
1699591200000|2023-11-10 04:40:00|131482.5|131382.5|131444.5|131344.5|131483.5|131383.5|131444.5|131344.5|133
1699591500000|2023-11-10 04:45:00|131442.5|131342.5|131444.5|131344.5|131447.5|131347.5|131424|131324|78
1699591800000|2023-11-10 04:50:00|131444|131344|131483.5|131383.5|131483.5|131383.5|131443|131343|118
1699592100000|2023-11-10 04:55:00|131483|131383|131463.5|131363.5|131484.5|131384.5|131456|131356|110
1699592400000|2023-11-10 05:00:00|131462|131362|131404|131304|131462|131362|131404|131304|175
1699592700000|2023-11-10 05:05:00|131402.5|131302.5|131392.5|131292.5|131416|131316|131356|131256|194
1699593000000|2023-11-10 05:10:00|131390.5|131290.5|131394.5|131294.5|131401|131301|131379.5|131279.5|135
1699593300000|2023-11-10 05:15:00|131397|131297|131447.5|131347.5|131472.5|131372.5|131397|131297|203
1699593600000|2023-11-10 05:20:00|131446.5|131346.5|131408|131308|131451.5|131351.5|131397.5|131297.5|142
1699593900000|2023-11-10 05:25:00|131408.5|131308.5|131405.5|131305.5|131436|131336|131397.5|131297.5|160
1699594200000|2023-11-10 05:30:00|131405|131305|131396|131296|131435|131335|131386.5|131286.5|180
1699594500000|2023-11-10 05:35:00|131395|131295|131420|131320|131461.5|131361.5|131394|131294|150
1699594800000|2023-11-10 05:40:00|131419.5|131319.5|131408|131308|131430|131330|131392|131292|156
1699595100000|2023-11-10 05:45:00|131411|131311|131392.5|131292.5|131423|131323|131389.5|131289.5|134
1699595400000|2023-11-10 05:50:00|131391.5|131291.5|131453.5|131353.5|131458.5|131358.5|131371|131271|238
1699595700000|2023-11-10 05:55:00|131452.5|131352.5|131415|131315|131462.5|131362.5|131392|131292|203
1699596000000|2023-11-10 06:00:00|131416|131316|131608.5|131508.5|131621.5|131521.5|131416|131316|350
1699596300000|2023-11-10 06:05:00|131611.5|131511.5|131627.5|131527.5|131646.5|131546.5|131597.5|131497.5|280
1699596600000|2023-11-10 06:10:00|131627|131527|131595.5|131495.5|131627.5|131527.5|131581.5|131481.5|192
1699596900000|2023-11-10 06:15:00|131596|131496|131571.5|131471.5|131645|131545|131568.5|131468.5|248
1699597200000|2023-11-10 06:20:00|131579.5|131479.5|131567.5|131467.5|131596.5|131496.5|131546|131446|247
1699597500000|2023-11-10 06:25:00|131569.5|131469.5|131549.5|131449.5|131581|131481|131527|131427|184
1699597800000|2023-11-10 06:30:00|131549|131449|131554|131454|131592.5|131492.5|131549|131449|176
1699598100000|2023-11-10 06:35:00|131553.5|131453.5|131591.5|131491.5|131591.5|131491.5|131553|131453|116
1699598400000|2023-11-10 06:40:00|131589|131489|131675|131575|131696|131596|131585.5|131485.5|165
1699598700000|2023-11-10 06:45:00|131675.5|131575.5|131663|131563|131675.5|131575.5|131657|131557|47
1699599000000|2023-11-10 06:50:00|131663.5|131563.5|131677|131577|131681|131581|131663.5|131563.5|36
1699599300000|2023-11-10 06:55:00|131677.5|131577.5|131798.5|131598.5|131829.5|131683.5|131677.5|131577.5|208
1699599600000|2023-11-10 07:00:00|131800.5|131600.5|131850.5|131650.5|131850.5|131650.5|131794.5|131594.5|135
1699599900000|2023-11-10 07:05:00|131851|131651|131943.5|131743.5|131945.5|131787|131802|131651|97
1699600200000|2023-11-10 07:10:00|131944|131744|131870.5|131770.5|131946|131837.5|131862|131712.5|145
1699600500000|2023-11-10 07:15:00|131896|131696|131941|131741|131945|131755.5|131842.5|131693.5|158
1699600800000|2023-11-10 07:20:00|131942|131742|131972|131872|132040.5|131899|131880.5|131737|151
1699601100000|2023-11-10 07:25:00|131972.5|131872.5|131995.5|131795.5|132009|131875.5|131932.5|131785.5|143
1699601400000|2023-11-10 07:30:00|131994.5|131794.5|132045.5|131845.5|132085|131897.5|131994|131794.5|143
1699601700000|2023-11-10 07:35:00|132038|131838|131986.5|131786.5|132089|131889|131986.5|131786.5|202
1699602000000|2023-11-10 07:40:00|131986|131786|131793.5|131693.5|131988|131829|131793.5|131693.5|125
1699602300000|2023-11-10 07:45:00|131792.5|131692.5|131754.5|131654.5|131793.5|131693.5|131743.5|131643.5|75
1699602600000|2023-11-10 07:50:00|131754|131654|131804.5|131704.5|131805|131705|131754|131654|62
1699602900000|2023-11-10 07:55:00|131804|131704|131841|131741|131930.5|131773.5|131803.5|131682|133
1699603200000|2023-11-10 08:00:00|131841.5|131741.5|131771.5|131671.5|131893|131741.5|131752|131652|118
1699603500000|2023-11-10 08:05:00|131772|131672|131786.5|131686.5|131825|131725|131771|131671|79
1699603800000|2023-11-10 08:10:00|131786|131686|131917.5|131717.5|131945.5|131773|131778.5|131678.5|124
1699604100000|2023-11-10 08:15:00|131918.5|131718.5|131820.5|131720.5|131921|131771.5|131812|131712|96
1699604400000|2023-11-10 08:20:00|131820|131720|131909.5|131709.5|131909.5|131728.5|131801|131626.5|118
1699604700000|2023-11-10 08:25:00|131910.5|131710.5|131849.5|131749.5|131911.5|131749.5|131811.5|131694|97
1699605000000|2023-11-10 08:30:00|131850.5|131750.5|131846.5|131746.5|131867.5|131767.5|131839.5|131739.5|83
1699605300000|2023-11-10 08:35:00|131847.5|131747.5|131876.5|131776.5|131887|131787|131846|131746|81
1699605600000|2023-11-10 08:40:00|131877|131777|131927|131727|131940|131832.5|131877|131727|57
1699605900000|2023-11-10 08:45:00|131926|131726|131980.5|131780.5|131981|131829.5|131870|131726|62
1699606200000|2023-11-10 08:50:00|131980|131780|131959.5|131859.5|131993.5|131859.5|131946|131780|48
1699606500000|2023-11-10 08:55:00|132008.5|131808.5|131943.5|131743.5|132037.5|131850.5|131928|131738.5|114
1699606800000|2023-11-10 09:00:00|131944|131744|131965.5|131765.5|131970.5|131770.5|131935.5|131735.5|80
1699607100000|2023-11-10 09:05:00|131966|131766|131957.5|131757.5|131981.5|131781.5|131934.5|131734.5|98
1699607400000|2023-11-10 09:10:00|131958.5|131758.5|131918|131818|131965.5|131857|131913.5|131757.5|97
1699607700000|2023-11-10 09:15:00|131917.5|131817.5|131910.5|131810.5|131921.5|131821.5|131884.5|131784.5|101
1699608000000|2023-11-10 09:20:00|131910|131810|131905.5|131805.5|131911.5|131811.5|131894|131794|47
1699608300000|2023-11-10 09:25:00|131905|131805|131915|131815|131915|131815|131902|131802|21
1699608600000|2023-11-10 09:30:00|131920.5|131820.5|131967|131767|132005|131847.5|131920.5|131767|65
1699608900000|2023-11-10 09:35:00|131967.5|131767.5|131976|131776|131981|131781|131959|131759|97
1699609200000|2023-11-10 09:40:00|131975|131775|131955.5|131755.5|131975|131775|131955.5|131755.5|41
1699609500000|2023-11-10 09:45:00|131954.5|131754.5|131889.5|131689.5|131954.5|131754.5|131889|131689|97
1699609800000|2023-11-10 09:50:00|131889|131689|131894|131694|131894.5|131694.5|131883.5|131683.5|85
1699610100000|2023-11-10 09:55:00|131893.5|131693.5|131862.5|131662.5|131893.5|131693.5|131860.5|131660.5|130
1699610400000|2023-11-10 10:00:00|131863.5|131663.5|131865.5|131665.5|131874|131674|131862.5|131662.5|80
1699610700000|2023-11-10 10:05:00|131866|131666|131852.5|131652.5|131867|131667|131838|131638|111
1699611000000|2023-11-10 10:10:00|131850.5|131650.5|131845.5|131645.5|131866|131666|131843.5|131643.5|144
1699611300000|2023-11-10 10:15:00|131844.5|131644.5|131850|131650|131858|131658|131838.5|131638.5|226
1699611600000|2023-11-10 10:20:00|131851|131651|131836.5|131636.5|131859.5|131659.5|131832|131632|165
1699611900000|2023-11-10 10:25:00|131834.5|131634.5|131849.5|131649.5|131851.5|131651.5|131833.5|131633.5|96
1699612200000|2023-11-10 10:30:00|131850|131650|131861|131661|131873.5|131673.5|131843.5|131643.5|219
1699612500000|2023-11-10 10:35:00|131861.5|131661.5|131849|131649|131862|131662|131847.5|131647.5|33
1699612800000|2023-11-10 10:40:00|131849.5|131649.5|131847|131647|131850|131650|131845.5|131645.5|11
1699613100000|2023-11-10 10:45:00|131846.5|131646.5|131805|131605|131846.5|131646.5|131805|131605|96
1699613400000|2023-11-10 10:50:00|131804.5|131604.5|131760|131560|131806.5|131606.5|131760|131560|54
1699613700000|2023-11-10 10:55:00|131758.5|131558.5|131687.5|131487.5|131761.5|131561.5|131667.5|131467.5|124
1699614000000|2023-11-10 11:00:00|131688|131488|131722.5|131522.5|131758.5|131558.5|131687|131487|188
1699614300000|2023-11-10 11:05:00|131725.5|131525.5|131746|131546|131749|131549|131717.5|131517.5|115
1699614600000|2023-11-10 11:10:00|131746.5|131546.5|131799|131599|131799|131599|131746.5|131546.5|95
1699614900000|2023-11-10 11:15:00|131799.5|131599.5|131828|131628|131829.5|131629.5|131789|131589|66
1699615200000|2023-11-10 11:20:00|131828.5|131628.5|131833|131633|131836.5|131636.5|131826|131626|74
1699615500000|2023-11-10 11:25:00|131833.5|131633.5|131837|131637|131838.5|131638.5|131829|131629|99
1699615800000|2023-11-10 11:30:00|131836|131636|131837|131637|131839.5|131639.5|131824.5|131624.5|71
1699616100000|2023-11-10 11:35:00|131838|131638|131844|131644|131845.5|131645.5|131838|131638|28
1699616400000|2023-11-10 11:40:00|131843.5|131643.5|131846|131646|131846.5|131646.5|131840|131640|28
1699617000000|2023-11-10 11:50:00|131844|131644|131847|131647|131849|131649|131829.5|131629.5|56
1699617300000|2023-11-10 11:55:00|131849|131649|131730.5|131530.5|131849|131649|131702|131502|165
1699617600000|2023-11-10 12:00:00|131729.5|131529.5|131736|131536|131743|131543|131728.5|131528.5|128
1699617900000|2023-11-10 12:05:00|131737|131537|131745|131545|131746.5|131546.5|131735.5|131535.5|31
1699618200000|2023-11-10 12:10:00|131746|131546|131736.5|131536.5|131795|131595|131736.5|131536.5|124
1699618500000|2023-11-10 12:15:00|131736|131536|131712.5|131512.5|131737|131537|131709.5|131509.5|60
1699618800000|2023-11-10 12:20:00|131713.5|131513.5|131782.5|131582.5|131784.5|131584.5|131713.5|131513.5|107
1699619100000|2023-11-10 12:25:00|131782|131582|131777.5|131577.5|131786|131586|131764.5|131564.5|118
1699619400000|2023-11-10 12:30:00|131778|131578|131778|131578|131793|131593|131751.5|131551.5|177
1699619700000|2023-11-10 12:35:00|131778.5|131578.5|131790|131590|131791|131591|131765.5|131565.5|68
1699620000000|2023-11-10 12:40:00|131790.5|131590.5|131788|131588|131795|131595|131786.5|131586.5|46
1699620300000|2023-11-10 12:45:00|131788.5|131588.5|131790|131590|131793|131593|131782|131582|59
1699620600000|2023-11-10 12:50:00|131791.5|131591.5|131783.5|131583.5|131797.5|131597.5|131778.5|131578.5|77
1699620900000|2023-11-10 12:55:00|131779.5|131579.5|131770.5|131570.5|131780|131580|131769|131569|36
1699621200000|2023-11-10 13:00:00|131771|131571|131795.5|131595.5|131803|131603|131750.5|131550.5|127
1699621500000|2023-11-10 13:05:00|131794.5|131594.5|131793.5|131593.5|131797|131597|131793.5|131593.5|35
1699621800000|2023-11-10 13:10:00|131794|131594|131791|131591|131798|131598|131781|131581|108
1699622100000|2023-11-10 13:15:00|131793|131593|131729.5|131529.5|131795|131595|131697.5|131497.5|198
1699622400000|2023-11-10 13:20:00|131730|131530|131753.5|131553.5|131755|131555|131728.5|131528.5|103
1699622700000|2023-11-10 13:25:00|131755|131555|131738.5|131538.5|131777|131577|131724.5|131524.5|271
1699623000000|2023-11-10 13:30:00|131737.5|131537.5|131755|131555|131762|131562|131726|131526|147
1699623300000|2023-11-10 13:35:00|131754|131554|131704.5|131504.5|131754|131554|131691.5|131491.5|123
1699623600000|2023-11-10 13:40:00|131705|131505|131669.5|131469.5|131734.5|131534.5|131669.5|131469.5|102
1699623900000|2023-11-10 13:45:00|131670|131470|131675|131475|131679.5|131479.5|131668.5|131468.5|90
1699624200000|2023-11-10 13:50:00|131674.5|131474.5|131569.5|131469.5|131675|131504|131569.5|131453.5|66
1699624500000|2023-11-10 13:55:00|131600.5|131400.5|131627.5|131427.5|131631|131465|131562|131397|128
1699624800000|2023-11-10 14:00:00|131627|131427|131647|131447|131652.5|131452.5|131627|131427|148
1699625100000|2023-11-10 14:05:00|131646.5|131446.5|131687|131487|131688.5|131488.5|131645|131445|114
1699625400000|2023-11-10 14:10:00|131686.5|131486.5|131665|131465|131696.5|131496.5|131664.5|131464.5|70
1699625700000|2023-11-10 14:15:00|131664|131464|131780.5|131580.5|131793|131593|131661|131461|153
1699626000000|2023-11-10 14:20:00|131780|131580|131799.5|131599.5|131810|131610|131779.5|131579.5|149
1699626300000|2023-11-10 14:25:00|131798.5|131598.5|131748|131548|131813.5|131618|131715.5|131515.5|151
1699626600000|2023-11-10 14:30:00|131747|131547|131817.5|131617.5|131819.5|131619.5|131744|131544|142
1699626900000|2023-11-10 14:35:00|131816.5|131616.5|131773.5|131573.5|131832.5|131632.5|131769|131569|162
1699627200000|2023-11-10 14:40:00|131773|131573|131740.5|131540.5|131792|131592|131740.5|131540.5|156
1699627500000|2023-11-10 14:45:00|131743|131543|131747|131547|131750.5|131550.5|131737|131537|92
1699627800000|2023-11-10 14:50:00|131746.5|131546.5|131786.5|131586.5|131788.5|131588.5|131744|131544|150
1699628100000|2023-11-10 14:55:00|131785|131585|131886|131682|131886|131683|131783|131583|238
1699628400000|2023-11-10 15:00:00|131887|131683|132053.5|131853.5|132106.5|131906.5|131887|131683|429
1699628700000|2023-11-10 15:05:00|132052|131852|131905|131705|132052|131852|131866|131666|293
1699629000000|2023-11-10 15:10:00|131905.5|131705.5|131826.5|131626.5|131931|131753|131826.5|131626.5|140
1699629300000|2023-11-10 15:15:00|131827|131627|131756|131556|131833.5|131633.5|131750.5|131550.5|253
1699629600000|2023-11-10 15:20:00|131756.5|131556.5|131819|131619|131823.5|131623.5|131723.5|131523.5|208
1699629900000|2023-11-10 15:25:00|131821.5|131621.5|131866.5|131666.5|131894|131694|131821.5|131621.5|185
1699630200000|2023-11-10 15:30:00|131866|131666|131892.5|131692.5|131902|131702|131863|131663|232
1699630500000|2023-11-10 15:35:00|131891|131691|131876|131676|131904.5|131704.5|131858|131658|168
1699630800000|2023-11-10 15:40:00|131876.5|131676.5|131957.5|131757.5|131957.5|131757.5|131876.5|131676.5|153
1699631100000|2023-11-10 15:45:00|131958|131758|131953|131753|131961|131761|131943|131743|91
1699631400000|2023-11-10 15:50:00|131952.5|131752.5|131953.5|131753.5|131956|131756|131952|131752|28
1699631700000|2023-11-10 15:55:00|131953|131753|131951.5|131751.5|131953.5|131753.5|131951|131751|13
1699632000000|2023-11-10 16:00:00|131952|131752|131913|131713|131952.5|131752.5|131902|131702|66
1699632300000|2023-11-10 16:05:00|131912.5|131712.5|131894|131694|131916.5|131716.5|131848.5|131648.5|199
1699632600000|2023-11-10 16:10:00|131892.5|131692.5|131917.5|131717.5|131954|131754|131892.5|131692.5|99
1699632900000|2023-11-10 16:15:00|131917|131717|131913|131713|131929|131729|131908|131708|73
1699633200000|2023-11-10 16:20:00|131913.5|131713.5|131872|131672|131913.5|131713.5|131867|131667|126
1699633500000|2023-11-10 16:25:00|131872.5|131672.5|131871|131671|131881.5|131681.5|131849.5|131649.5|91
1699633800000|2023-11-10 16:30:00|131871.5|131671.5|131899|131699|131916|131716|131871|131671|176
1699634100000|2023-11-10 16:35:00|131898.5|131698.5|131952|131752|131974|131774|131891|131691|330
1699634400000|2023-11-10 16:40:00|131951|131751|131948.5|131748.5|131963.5|131763.5|131915.5|131715.5|357
1699634700000|2023-11-10 16:45:00|131951|131751|131954|131754|131963|131763|131936.5|131736.5|440
1699635000000|2023-11-10 16:50:00|131955|131755|131921|131721|131961.5|131761.5|131912.5|131712.5|202
1699635300000|2023-11-10 16:55:00|131921.5|131721.5|131928|131728|131936.5|131736.5|131919|131719|193
1699635600000|2023-11-10 17:00:00|131929|131729|131911|131711|131931|131731|131905|131705|140
1699635900000|2023-11-10 17:05:00|131912.5|131712.5|131903|131703|131916.5|131716.5|131901.5|131701.5|118
1699636200000|2023-11-10 17:10:00|131902.5|131702.5|131909|131709|131915|131715|131899.5|131699.5|138
1699636500000|2023-11-10 17:15:00|131908.5|131708.5|131917|131717|131918.5|131718.5|131904.5|131704.5|227
1699636800000|2023-11-10 17:20:00|131916.5|131716.5|131919.5|131719.5|131920.5|131720.5|131898|131698|116
1699637100000|2023-11-10 17:25:00|131921.5|131721.5|131919.5|131719.5|131924|131724|131907.5|131707.5|141
1699637400000|2023-11-10 17:30:00|131919|131719|131863.5|131663.5|131922.5|131722.5|131855|131655|248
1699637700000|2023-11-10 17:35:00|131864.5|131664.5|131841|131641|131867|131667|131833.5|131633.5|211
1699638000000|2023-11-10 17:40:00|131841.5|131641.5|131799|131599|131847|131647|131795.5|131595.5|268
1699638300000|2023-11-10 17:45:00|131813|131613|131790.5|131590.5|131826|131626|131787.5|131587.5|235
1699638600000|2023-11-10 17:50:00|131788.5|131588.5|131772.5|131572.5|131794.5|131594.5|131772.5|131572.5|85
1699638900000|2023-11-10 17:55:00|131772|131572|131764|131564|131772|131572|131716|131516|136
1699639200000|2023-11-10 18:00:00|131764.5|131564.5|131766|131566|131769.5|131569.5|131757|131557|25
1699639500000|2023-11-10 18:05:00|131766.5|131566.5|131766|131566|131770|131570|131764.5|131564.5|31
1699639800000|2023-11-10 18:10:00|131767|131567|131773.5|131573.5|131775.5|131575.5|131767|131567|35
1699640100000|2023-11-10 18:15:00|131774.5|131574.5|131767.5|131567.5|131783|131583|131767.5|131567.5|52
1699640400000|2023-11-10 18:20:00|131767|131567|131716.5|131516.5|131767|131567|131688.5|131488.5|119
1699640700000|2023-11-10 18:25:00|131717|131517|131716|131516|131720|131520|131710.5|131510.5|63
1699641000000|2023-11-10 18:30:00|131715|131515|131714.5|131514.5|131717|131517|131710|131510|60
1699641300000|2023-11-10 18:35:00|131715|131515|131717.5|131517.5|131719|131519|131711.5|131511.5|60
1699641600000|2023-11-10 18:40:00|131716|131516|131713|131513|131720|131520|131707.5|131507.5|85
1699641900000|2023-11-10 18:45:00|131712.5|131512.5|131640|131440|131716.5|131516.5|131640|131440|168
1699642200000|2023-11-10 18:50:00|131640.5|131440.5|131652.5|131452.5|131668.5|131468.5|131635|131435|121
1699642500000|2023-11-10 18:55:00|131653|131453|131656.5|131456.5|131665.5|131465.5|131643|131443|81
1699642800000|2023-11-10 19:00:00|131656|131456|131652|131452|131668.5|131468.5|131649|131449|146
1699643100000|2023-11-10 19:05:00|131649|131449|131631.5|131431.5|131659.5|131459.5|131611.5|131411.5|97
1699643400000|2023-11-10 19:10:00|131630.5|131430.5|131629.5|131429.5|131636.5|131436.5|131624|131395|107
1699643700000|2023-11-10 19:15:00|131630.5|131430.5|131632|131432|131634|131434|131628.5|131428.5|134
1699644000000|2023-11-10 19:20:00|131632.5|131432.5|131630.5|131430.5|131634|131434|131628|131428|55
1699644300000|2023-11-10 19:25:00|131631.5|131431.5|131626|131426|131634|131434|131622.5|131422.5|121
1699644600000|2023-11-10 19:30:00|131628.5|131428.5|131635|131435|131635|131435|131628.5|131428.5|38
1699644900000|2023-11-10 19:35:00|131634.5|131434.5|131642.5|131442.5|131644|131444|131634.5|131434.5|81
1699645200000|2023-11-10 19:40:00|131643|131443|131659.5|131459.5|131659.5|131459.5|131642|131442|106
1699645500000|2023-11-10 19:45:00|131659|131459|131695|131495|131695|131495|131656.5|131456.5|55
1699645800000|2023-11-10 19:50:00|131694.5|131494.5|131666.5|131466.5|131695|131495|131666.5|131466.5|58
1699646100000|2023-11-10 19:55:00|131667|131467|131670|131470|131670|131470|131667|131467|10
1699646400000|2023-11-10 20:00:00|131665.5|131465.5|131678|131478|131678|131478|131658.5|131458.5|59
1699646700000|2023-11-10 20:05:00|131677.5|131477.5|131675.5|131475.5|131681|131481|131675.5|131475.5|263
1699647000000|2023-11-10 20:10:00|131676.5|131476.5|131644.5|131444.5|131679.5|131479.5|131643|131443|160
1699647300000|2023-11-10 20:15:00|131644|131444|131641|131441|131646|131446|131641|131441|23
1699647600000|2023-11-10 20:20:00|131648.5|131448.5|131642.5|131442.5|131661|131461|131641.5|131441.5|26
1699647900000|2023-11-10 20:25:00|131644|131444|131642.5|131442.5|131644.5|131444.5|131642.5|131442.5|7
1699648200000|2023-11-10 20:30:00|131642|131442|131636|131436|131642.5|131442.5|131631|131431|47
1699648500000|2023-11-10 20:35:00|131635|131435|131634|131434|131639.5|131439.5|131618|131418|85
1699648800000|2023-11-10 20:40:00|131632.5|131432.5|131634|131434|131643|131443|131632.5|131432.5|30
1699649100000|2023-11-10 20:45:00|131635|131435|131628|131428|131637.5|131437.5|131616.5|131416.5|62
1699649400000|2023-11-10 20:50:00|131627.5|131427.5|131625|131425|131627.5|131427.5|131621|131421|19
1699649700000|2023-11-10 20:55:00|131625.5|131425.5|131658.5|131458.5|131664.5|131464.5|131625.5|131425.5|39
1699840800000|2023-11-13 02:00:00|132087.5|131987.5|132090|131990|132102|132002|132065.5|131965.5|183
1699841100000|2023-11-13 02:05:00|132090.5|131990.5|132089|131989|132103|132003|132079|131979|189
1699841400000|2023-11-13 02:10:00|132088.5|131988.5|132047.5|131947.5|132089|131989|132047.5|131947.5|166
1699841700000|2023-11-13 02:15:00|132051|131951|132100.5|132000.5|132111.5|132011.5|132028.5|131928.5|227
1699842000000|2023-11-13 02:20:00|132102|132002|132109|132009|132123.5|132023.5|132091|131991|150
1699842300000|2023-11-13 02:25:00|132110|132010|132223.5|132123.5|132227|132127|132109.5|132009.5|262
1699842600000|2023-11-13 02:30:00|132226.5|132126.5|132218|132118|132228.5|132128.5|132194.5|132094.5|218
1699842900000|2023-11-13 02:35:00|132217.5|132117.5|132198|132098|132225.5|132125.5|132191.5|132091.5|138
1699843200000|2023-11-13 02:40:00|132197.5|132097.5|132206.5|132106.5|132218.5|132118.5|132171.5|132071.5|195
1699843500000|2023-11-13 02:45:00|132210|132110|132220|132120|132246.5|132146.5|132210|132110|178
1699843800000|2023-11-13 02:50:00|132221|132121|132249|132149|132255.5|132155.5|132205.5|132105.5|149
1699844100000|2023-11-13 02:55:00|132248.5|132148.5|132271|132171|132292|132192|132248.5|132148.5|177
1699844400000|2023-11-13 03:00:00|132270|132170|132322.5|132222.5|132325|132225|132252.5|132152.5|214
1699844700000|2023-11-13 03:05:00|132319|132219|132306.5|132206.5|132328.5|132228.5|132282|132182|218
1699845000000|2023-11-13 03:10:00|132306|132206|132271|132171|132307.5|132207.5|132256.5|132156.5|211
1699845300000|2023-11-13 03:15:00|132292|132192|132294|132194|132298|132198|132290|132190|25
1699845600000|2023-11-13 03:20:00|132296|132196|132325|132225|132340|132240|132291|132191|246
1699845900000|2023-11-13 03:25:00|132324|132224|132318|132218|132330|132230|132309|132209|428
1699846200000|2023-11-13 03:30:00|132319|132219|132319|132219|132348|132248|132317|132217|201
1699846500000|2023-11-13 03:35:00|132318|132218|132346|132246|132346|132246|132314|132214|118
1699846800000|2023-11-13 03:40:00|132347|132247|132304|132204|132350|132250|132303|132203|305
1699847100000|2023-11-13 03:45:00|132305|132205|132283.5|132183.5|132312|132212|132270|132170|152
1699847400000|2023-11-13 03:50:00|132283|132183|132272.5|132172.5|132283|132183|132266|132166|118
1699847700000|2023-11-13 03:55:00|132272|132172|132271|132171|132280.5|132180.5|132271|132171|52
1699848000000|2023-11-13 04:00:00|132272|132172|132284|132184|132292|132192|132272|132172|58
1699848300000|2023-11-13 04:05:00|132286|132186|132290|132190|132332|132232|132282|132182|314
1699848600000|2023-11-13 04:10:00|132290|132190|132290|132190|132297|132197|132280|132180|113
1699848900000|2023-11-13 04:15:00|132289|132189|132216|132116|132290|132190|132201|132101|312
1699849200000|2023-11-13 04:20:00|132216|132116|132208|132108|132228|132128|132167|132067|411
1699849500000|2023-11-13 04:25:00|132207|132107|132276|132176|132276|132176|132207|132107|436
1699849800000|2023-11-13 04:30:00|132275|132175|132268|132168|132276|132176|132256|132156|220
1699850100000|2023-11-13 04:35:00|132266|132166|132278|132178|132294|132194|132266|132166|254
1699850400000|2023-11-13 04:40:00|132278|132178|132266|132166|132280|132180|132257|132157|159
1699850700000|2023-11-13 04:45:00|132266|132166|132292|132192|132300|132200|132264|132164|188
1699851000000|2023-11-13 04:50:00|132292|132192|132295|132195|132313|132213|132280|132180|158
1699851300000|2023-11-13 04:55:00|132296|132196|132310|132210|132320|132220|132292|132192|205
1699851600000|2023-11-13 05:00:00|132308|132208|132262|132162|132308|132208|132242|132142|481
1699851900000|2023-11-13 05:05:00|132263|132163|132240|132140|132264|132164|132218|132118|311
1699852200000|2023-11-13 05:10:00|132240|132140|132254|132154|132262|132162|132236|132136|241
1699852500000|2023-11-13 05:15:00|132256|132156|132246|132146|132258|132158|132230|132130|374
1699852800000|2023-11-13 05:20:00|132245|132145|132220|132120|132264|132164|132212|132112|378
1699853100000|2023-11-13 05:25:00|132220|132120|132233|132133|132242|132142|132213|132113|304
1699853400000|2023-11-13 05:30:00|132232.5|132132.5|132283|132183|132285|132185|132231|132131|137
1699853700000|2023-11-13 05:35:00|132287.5|132187.5|132259|132159|132292|132192|132242|132142|159
1699854000000|2023-11-13 05:40:00|132258|132158|132260.5|132160.5|132262.5|132162.5|132249|132149|128
1699854300000|2023-11-13 05:45:00|132260|132160|132258|132158|132268|132168|132248|132148|166
1699854600000|2023-11-13 05:50:00|132258|132158|132260|132160|132268|132168|132246|132146|195
1699854900000|2023-11-13 05:55:00|132259|132159|132340|132240|132351|132251|132258|132158|347
1699855200000|2023-11-13 06:00:00|132341|132241|132326|132226|132341|132241|132308|132208|287
1699855500000|2023-11-13 06:05:00|132326|132226|132419|132319|132422|132322|132326|132226|367
1699855800000|2023-11-13 06:10:00|132420|132320|132402|132302|132480|132380|132392|132292|583
1699856100000|2023-11-13 06:15:00|132402.5|132302.5|132389.5|132289.5|132426.5|132326.5|132378.5|132278.5|197
1699856400000|2023-11-13 06:20:00|132386.5|132286.5|132359|132259|132389|132289|132342|132242|217
1699856700000|2023-11-13 06:25:00|132358.5|132258.5|132373.5|132273.5|132386|132286|132355|132255|204
1699857000000|2023-11-13 06:30:00|132373|132273|132330|132230|132373|132273|132306|132206|332
1699857300000|2023-11-13 06:35:00|132332|132232|132344|132244|132374|132274|132329|132229|116
1699857600000|2023-11-13 06:40:00|132344|132244|132328|132228|132374|132274|132318|132218|88
1699857900000|2023-11-13 06:45:00|132327|132227|132320|132220|132327|132227|132317.5|132217.5|47
1699858200000|2023-11-13 06:50:00|132320.5|132220.5|132326.5|132226.5|132331.5|132231.5|132308|132208|55
1699858500000|2023-11-13 06:55:00|132327|132227|132311.5|132211.5|132327.5|132227.5|132310.5|132210.5|28
1699858800000|2023-11-13 07:00:00|132316.5|132216.5|132311|132211|132327|132227|132306.5|132206.5|67
1699859100000|2023-11-13 07:05:00|132310|132210|132261.5|132161.5|132323.5|132210|132257.5|132113.5|71
1699859400000|2023-11-13 07:10:00|132262|132162|132218.5|132118.5|132286.5|132186.5|132218.5|132118.5|72
1699859700000|2023-11-13 07:15:00|132218|132118|132164|131964|132242|132132|132154|131962|350
1699860000000|2023-11-13 07:20:00|132166|131966|132156|132056|132186|132062|132120|131965|134
1699860300000|2023-11-13 07:25:00|132158|132058|132154|132054|132166|132066|132148|132048|60
1699860600000|2023-11-13 07:30:00|132153.5|132053.5|132159|132059|132163|132063|132130.5|132030.5|82
1699860900000|2023-11-13 07:35:00|132158.5|132058.5|132146.5|132046.5|132177|132077|132146.5|132046.5|55
1699861200000|2023-11-13 07:40:00|132146|132046|132152.5|132052.5|132173.5|132073.5|132115|132015|108
1699861500000|2023-11-13 07:45:00|132152|132052|132134|132034|132152|132052|132130|132030|25
1699861800000|2023-11-13 07:50:00|132136|132036|132162|132062|132163|132063|132136|132036|37
1699862100000|2023-11-13 07:55:00|132161|132061|132083|131983|132161|132061|132078|131978|137
1699862400000|2023-11-13 08:00:00|132084|131984|132087|131987|132106|132006|132051|131951|170
1699862700000|2023-11-13 08:05:00|132086|131986|132148|131948|132148|132014|132084|131945|259
1699863000000|2023-11-13 08:10:00|132149|131949|132128|132028|132171|132033|132090|131946|175
1699863300000|2023-11-13 08:15:00|132130|132030|132136|132036|132192|132054|132118|131968|250
1699863600000|2023-11-13 08:20:00|132137|132037|132098|131998|132154|132054|132095|131995|128
1699863900000|2023-11-13 08:25:00|132098|131998|132094|131994|132098|131998|132086|131986|34
1699864200000|2023-11-13 08:30:00|132095|131995|132168|132068|132172|132068|132095|131966|125
1699864500000|2023-11-13 08:35:00|132167|132067|132142|132042|132186|132086|132130|132030|317
1699864800000|2023-11-13 08:40:00|132140|132040|132158|132058|132158|132058|132110|132010|121
1699865100000|2023-11-13 08:45:00|132156|132056|132182|132082|132234|132092|132156|132010|140
1699865400000|2023-11-13 08:50:00|132183|132083|132142|132042|132183|132083|132142|132042|125
1699865700000|2023-11-13 08:55:00|132142|132042|132210|132110|132213|132113|132142|132042|113
1699866000000|2023-11-13 09:00:00|132211|132111|132196.5|132096.5|132212.5|132112.5|132192|132092|98
1699866300000|2023-11-13 09:05:00|132197|132097|132272.5|132072.5|132275|132111|132197|132061|73
1699866600000|2023-11-13 09:10:00|132275|132075|132275|132075|132319.5|132119.5|132256.5|132056.5|86
1699866900000|2023-11-13 09:15:00|132276|132076|132204|132104|132276|132118|132186|132042|136
1699867200000|2023-11-13 09:20:00|132202|132102|132194|132094|132222|132122|132194|132094|188
1699867500000|2023-11-13 09:25:00|132194|132094|132188|132088|132238|132098|132177|132014|187
1699867800000|2023-11-13 09:30:00|132188|132088|132091.5|131991.5|132188|132088|132090.5|131990.5|115
1699868100000|2023-11-13 09:35:00|132092.5|131992.5|132087|131987|132099|131999|132081.5|131981.5|69
1699868400000|2023-11-13 09:40:00|132086.5|131986.5|132091.5|131991.5|132093|131993|132072.5|131972.5|57
1699868700000|2023-11-13 09:45:00|132092|131992|132094|131994|132096.5|131996.5|132092|131992|23
1699869000000|2023-11-13 09:50:00|132100|132000|132108.5|132008.5|132110|132010|132100|132000|27
1699869300000|2023-11-13 09:55:00|132117.5|132017.5|132110.5|132010.5|132121|132021|132101|132001|50
1699869600000|2023-11-13 10:00:00|132111|132011|132104.5|132004.5|132112|132012|132104.5|132004.5|35
1699869900000|2023-11-13 10:05:00|132105|132005|132110|132010|132113|132013|132105|132005|21
1699870200000|2023-11-13 10:10:00|132109|132009|132123|132023|132123|132023|132103.5|132003.5|39
1699870500000|2023-11-13 10:15:00|132122.5|132022.5|132157|132057|132157|132057|132121|132021|33
1699870800000|2023-11-13 10:20:00|132156.5|132056.5|132201.5|132001.5|132206|132056.5|132151.5|131999.5|58
1699871100000|2023-11-13 10:25:00|132202|132002|132181|131981|132207.5|132007.5|132180|131980|83
1699871400000|2023-11-13 10:30:00|132181.5|131981.5|132134.5|132034.5|132184|132037|132114|131965.5|41
1699871700000|2023-11-13 10:35:00|132135|132035|132142|132042|132143.5|132043.5|132134.5|132034.5|40
1699872000000|2023-11-13 10:40:00|132141.5|132041.5|132141|132041|132148|132048|132141|132041|9
1699872300000|2023-11-13 10:45:00|132140.5|132040.5|132131|132031|132140.5|132040.5|132125.5|132025.5|23
1699872600000|2023-11-13 10:50:00|132130|132030|132128.5|132028.5|132130|132030|132127.5|132027.5|4
1699872900000|2023-11-13 10:55:00|132128|132028|132102.5|132002.5|132128|132028|132092.5|131992.5|38
1699873200000|2023-11-13 11:00:00|132102|132002|132109.5|132009.5|132112|132012|132099.5|131999.5|26
1699873500000|2023-11-13 11:05:00|132110|132010|132112.5|132012.5|132115.5|132015.5|132110|132010|16
1699873800000|2023-11-13 11:10:00|132117|132017|132131.5|132031.5|132133|132033|132117|132017|45
1699874100000|2023-11-13 11:15:00|132131|132031|132130.5|132030.5|132134|132034|132129.5|132029.5|30
1699874400000|2023-11-13 11:20:00|132126|132026|132138.5|132038.5|132141.5|132041.5|132124|132024|55
1699874700000|2023-11-13 11:25:00|132137.5|132037.5|132135.5|132035.5|132140.5|132040.5|132133|132033|46
1699875000000|2023-11-13 11:30:00|132135|132035|132133.5|132033.5|132137|132037|132133|132033|27
1699875300000|2023-11-13 11:35:00|132133|132033|132144|132044|132147.5|132047.5|132131|132031|49
1699875600000|2023-11-13 11:40:00|132145.5|132045.5|132146.5|132046.5|132147.5|132047.5|132144.5|132044.5|16
1699875900000|2023-11-13 11:45:00|132146|132046|132148|132048|132150|132050|132146|132046|8
1699876200000|2023-11-13 11:50:00|132146|132046|132160|132060|132160|132060|132144|132044|30
1699876500000|2023-11-13 11:55:00|132160|132060|132209|132009|132215|132068|132151|132002|176
1699876800000|2023-11-13 12:00:00|132210|132010|132227.5|132127.5|132244|132129|132205|132005|88
1699877100000|2023-11-13 12:05:00|132227|132127|132281.5|132081.5|132287.5|132127|132226.5|132075.5|110
1699877400000|2023-11-13 12:10:00|132283|132083|132234|132134|132288|132137.5|132230.5|132076.5|51
1699877700000|2023-11-13 12:15:00|132235|132135|132223.5|132123.5|132236.5|132136.5|132221|132121|42
1699878000000|2023-11-13 12:20:00|132271|132071|132280|132080|132280.5|132080.5|132269|132069|42
1699878300000|2023-11-13 12:25:00|132283.5|132083.5|132235|132135|132283.5|132143.5|132233|132083.5|33
1699878600000|2023-11-13 12:30:00|132244|132144|132284|132184|132352.5|132213.5|132244|132144|61
1699878900000|2023-11-13 12:35:00|132283.5|132183.5|132288.5|132188.5|132289.5|132189.5|132268|132168|39
1699879200000|2023-11-13 12:40:00|132288|132188|132282|132182|132356|132194|132280.5|132133.5|78
1699879500000|2023-11-13 12:45:00|132282.5|132182.5|132280|132180|132285|132185|132277|132177|37
1699879800000|2023-11-13 12:50:00|132281.5|132181.5|132360|132160|132370|132221|132279.5|132151|125
1699880100000|2023-11-13 12:55:00|132360.5|132160.5|132396.5|132196.5|132405|132255.5|132321.5|132160.5|124
1699880400000|2023-11-13 13:00:00|132396|132196|132402|132202|132409|132209|132390|132190|79
1699880700000|2023-11-13 13:05:00|132402|132202|132413|132213|132464|132264|132402|132202|119
1699881000000|2023-11-13 13:10:00|132414|132214|132426|132226|132432|132232|132403|132203|1054
1699881300000|2023-11-13 13:15:00|132428|132228|132438|132238|132468|132268|132406|132206|975
1699881600000|2023-11-13 13:20:00|132438|132238|132388|132288|132438|132294|132380|132235|177
1699881900000|2023-11-13 13:25:00|132388|132288|132407|132307|132418|132318|132388|132288|53
1699882200000|2023-11-13 13:30:00|132406|132306|132425|132225|132435|132311|132346|132199|192
1699882500000|2023-11-13 13:35:00|132426|132226|132466|132266|132483|132325|132425|132225|365
1699882800000|2023-11-13 13:40:00|132468|132268|132474|132274|132474|132274|132460|132260|233
1699883100000|2023-11-13 13:45:00|132471|132271|132402.5|132302.5|132478.5|132306.5|132402|132252.5|73
1699883400000|2023-11-13 13:50:00|132403.5|132303.5|132404|132304|132406.5|132306.5|132402|132302|30
1699883700000|2023-11-13 13:55:00|132404.5|132304.5|132402|132302|132405|132305|132402|132302|17
1699884000000|2023-11-13 14:00:00|132404|132304|132402.5|132302.5|132404|132304|132399|132299|24
1699884300000|2023-11-13 14:05:00|132403|132303|132403|132303|132403|132303|132403|132303|1
1699884600000|2023-11-13 14:10:00|132403.5|132303.5|132453.5|132253.5|132473.5|132333.5|132400.5|132252.5|45
1699884900000|2023-11-13 14:15:00|132452.5|132252.5|132452.5|132252.5|132453.5|132253.5|132451|132251|22
1699885200000|2023-11-13 14:20:00|132452|132252|132393|132293|132454.5|132295|132392|132241|45
1699885500000|2023-11-13 14:25:00|132392.5|132292.5|132411|132211|132426.5|132308|132386.5|132208|65
1699885800000|2023-11-13 14:30:00|132412|132212|132426|132226|132434|132234|132402|132202|69
1699886100000|2023-11-13 14:35:00|132426|132226|132444|132244|132454|132254|132422|132222|409
1699886400000|2023-11-13 14:40:00|132444|132244|132466|132266|132468|132268|132444|132244|47
1699886700000|2023-11-13 14:45:00|132465|132265|132508|132308|132517|132317|132463|132263|115
1699887000000|2023-11-13 14:50:00|132510|132310|132499|132299|132512|132312|132493|132293|323
1699887300000|2023-11-13 14:55:00|132500|132300|132480|132280|132516|132316|132478|132278|442
1699887600000|2023-11-13 15:00:00|132486|132286|132350|132150|132506|132306|132318|132118|534
1699887900000|2023-11-13 15:05:00|132350|132150|132240|132040|132350|132150|132222|132022|445
1699888200000|2023-11-13 15:10:00|132239|132039|132353|132153|132354|132154|132239|132039|260
1699888500000|2023-11-13 15:15:00|132348|132148|132316|132116|132426|132226|132293|132093|569
1699888800000|2023-11-13 15:20:00|132312|132112|132432|132232|132432|132232|132306|132106|541
1699889100000|2023-11-13 15:25:00|132438|132238|132412|132212|132474|132274|132384|132184|1104
1699889400000|2023-11-13 15:30:00|132414|132214|132390|132190|132416|132216|132390|132190|627
1699889700000|2023-11-13 15:35:00|132391|132191|132465|132265|132465|132280|132356|132191|84
1699890000000|2023-11-13 15:40:00|132467|132267|132448|132248|132500|132300|132443|132243|140
1699890300000|2023-11-13 15:45:00|132448|132248|132385|132185|132458|132258|132381|132181|406
1699890600000|2023-11-13 15:50:00|132386|132186|132346|132146|132387|132237|132304|132146|165
1699890900000|2023-11-13 15:55:00|132345|132145|132360|132160|132371|132171|132345|132145|118
1699891200000|2023-11-13 16:00:00|132360|132160|132320|132120|132360|132160|132320|132120|108
1699891500000|2023-11-13 16:05:00|132320|132120|132334|132134|132341|132141|132320|132120|86
1699891800000|2023-11-13 16:10:00|132336|132136|132222|132022|132346|132146|132210|132010|283
1699892100000|2023-11-13 16:15:00|132223|132023|132200|132000|132246|132046|132200|132000|143
1699892400000|2023-11-13 16:20:00|132200|132000|132186|131986|132226|132026|132186|131986|215
1699892700000|2023-11-13 16:25:00|132190|131990|132189|131989|132193|131993|132180|131980|174
1699893000000|2023-11-13 16:30:00|132192|131992|132186|131986|132194|131994|132184|131984|307
1699893300000|2023-11-13 16:35:00|132186|131986|132122|131922|132189|131989|132117|131917|240
1699893600000|2023-11-13 16:40:00|132122|131922|132038|131938|132125|131952|132038|131880|93
1699893900000|2023-11-13 16:45:00|132037|131937|131977|131877|132046|131937|131964|131846|88
1699894200000|2023-11-13 16:50:00|131976|131876|131940|131840|131978|131878|131940|131840|97
1699894500000|2023-11-13 16:55:00|131942|131842|131944|131744|131944|131842|131872|131736|254
1699894800000|2023-11-13 17:00:00|131946|131746|132020|131820|132026|131826|131944|131744|246
1699895100000|2023-11-13 17:05:00|132018|131818|132003|131803|132020|131820|131976|131776|81
1699895400000|2023-11-13 17:10:00|132004|131804|132023|131823|132024|131824|131994|131794|127
1699895700000|2023-11-13 17:15:00|132024|131824|132010|131810|132062|131862|132010|131810|218
1699896000000|2023-11-13 17:20:00|131996|131796|131912|131712|131996|131806|131880|131710|65
1699896300000|2023-11-13 17:25:00|131865|131765|131937|131737|131961|131814|131865|131706|77
1699896600000|2023-11-13 17:30:00|131938|131738|131970|131770|131978|131778|131938|131738|103
1699896900000|2023-11-13 17:35:00|131969|131769|131963|131763|131973|131773|131961|131761|151
1699897200000|2023-11-13 17:40:00|131962|131762|131968|131768|131972|131772|131959|131759|108
1699897500000|2023-11-13 17:45:00|131968|131768|131994|131794|131999|131799|131967|131767|1048
1699897800000|2023-11-13 17:50:00|131995|131795|132000|131800|132004|131804|131980|131780|1518
1699898100000|2023-11-13 17:55:00|131999|131799|131992|131792|132004|131804|131988|131788|70
1699898400000|2023-11-13 18:00:00|131994|131794|131996|131796|132000|131800|131986|131786|217
1699898700000|2023-11-13 18:05:00|131998|131798|132054|131854|132070|131870|131986|131786|1810
1699899000000|2023-11-13 18:10:00|132054|131854|132044|131844|132064|131864|132040|131840|404
1699899300000|2023-11-13 18:15:00|132040|131840|132043|131843|132052|131852|132034|131834|1271
1699899600000|2023-11-13 18:20:00|132041|131841|132053|131853|132059|131859|132040|131840|525
1699899900000|2023-11-13 18:25:00|132052|131852|132056|131856|132061|131861|132052|131852|116
1699900200000|2023-11-13 18:30:00|132057|131857|132059.5|131859.5|132060|131860|132055.5|131855.5|30
1699900500000|2023-11-13 18:35:00|132060.5|131860.5|132065|131865|132065.5|131865.5|132060.5|131860.5|18
1699900800000|2023-11-13 18:40:00|132064.5|131864.5|132008|131808|132064.5|131864.5|132006|131806|53
1699901100000|2023-11-13 18:45:00|132007|131807|132000|131800|132009|131809|131998|131798|257
1699901400000|2023-11-13 18:50:00|132001|131801|132008|131808|132022|131822|132001|131801|88
1699901700000|2023-11-13 18:55:00|132008|131808|131970|131770|132025|131825|131952|131752|143
1699902000000|2023-11-13 19:00:00|131972.5|131772.5|131989|131789|132018.5|131818.5|131972.5|131772.5|56
1699902300000|2023-11-13 19:05:00|131986.5|131786.5|132003.5|131803.5|132012|131812|131986.5|131786.5|39
1699902600000|2023-11-13 19:10:00|132003|131803|131997|131797|132006|131806|131996.5|131796.5|22
1699902900000|2023-11-13 19:15:00|131996|131796|131997|131797|131997|131797|131995|131795|12
1699903200000|2023-11-13 19:20:00|132001|131801|132030|131830|132032|131832|131994|131794|57
1699903500000|2023-11-13 19:25:00|132030|131830|132032|131832|132035|131835|132027|131827|188
1699903800000|2023-11-13 19:30:00|132034|131834|132032|131832|132037|131837|132026|131826|250
1699904100000|2023-11-13 19:35:00|132033|131833|132032|131832|132034|131834|132032|131832|19
1699904400000|2023-11-13 19:40:00|132032|131832|132032|131832|132036|131836|132026|131826|57
1699904700000|2023-11-13 19:45:00|132030|131830|132007|131807|132033|131833|131955|131755|275
1699905000000|2023-11-13 19:50:00|132008|131808|132009|131809|132010|131810|132005|131805|20
1699905300000|2023-11-13 19:55:00|132010|131810|132022|131822|132026|131826|132006|131806|91
1699905600000|2023-11-13 20:00:00|132022|131822|132022|131822|132022|131822|132022|131822|1
1699905900000|2023-11-13 20:05:00|132022.5|131822.5|132023|131823|132023|131823|132022.5|131822.5|4
1699906500000|2023-11-13 20:15:00|132019.5|131819.5|132022.5|131822.5|132025.5|131825.5|132019.5|131819.5|15
1699906800000|2023-11-13 20:20:00|132022|131822|131981.5|131881.5|132040|131882|131981.5|131821|38
1699907100000|2023-11-13 20:25:00|131982|131882|131983.5|131883.5|131984.5|131884.5|131979|131879|30
1699907400000|2023-11-13 20:30:00|131982.5|131882.5|132008|131808|132015|131882.5|131976.5|131801.5|32
1699907700000|2023-11-13 20:35:00|132009.5|131809.5|132008|131808|132010.5|131810.5|132005|131805|33
1699908000000|2023-11-13 20:40:00|132015|131815|132018.5|131818.5|132019|131819|131989.5|131789.5|21
1699908300000|2023-11-13 20:45:00|132019|131819|132005.5|131805.5|132024.5|131847.5|131947.5|131790.5|70
1699908600000|2023-11-13 20:50:00|132005|131805|132010|131810|132011.5|131811.5|132000.5|131800.5|89
1699908900000|2023-11-13 20:55:00|132009.5|131809.5|132009.5|131809.5|132010.5|131810.5|132008|131808|49
1699927200000|2023-11-14 02:00:00|132130|132030|132167|132067|132222|132122|132123|132023|595
1699927500000|2023-11-14 02:05:00|132166|132066|132271|132171|132286|132186|132162|132062|544
1699927800000|2023-11-14 02:10:00|132272|132172|132246|132146|132275|132175|132222|132122|454
1699928100000|2023-11-14 02:15:00|132250|132150|132223|132123|132254|132154|132192|132092|470
1699928400000|2023-11-14 02:20:00|132224|132124|132304|132204|132388|132288|132224|132124|752
1699928700000|2023-11-14 02:25:00|132298|132198|132362|132262|132364|132264|132279|132179|516
1699929000000|2023-11-14 02:30:00|132364|132264|132329|132229|132374|132274|132305|132205|673
1699929300000|2023-11-14 02:35:00|132330|132230|132353|132253|132376|132276|132325|132225|448
1699929600000|2023-11-14 02:40:00|132354|132254|132392|132292|132419|132319|132351|132251|472
1699929900000|2023-11-14 02:45:00|132392|132292|132384|132284|132402|132302|132361|132261|328
1699930200000|2023-11-14 02:50:00|132382|132282|132359|132259|132390|132290|132317|132217|382
1699930500000|2023-11-14 02:55:00|132358|132258|132402|132302|132405|132305|132312|132212|396
1699930800000|2023-11-14 03:00:00|132401|132301|132496|132396|132516|132416|132383|132283|1041
1699931100000|2023-11-14 03:05:00|132496|132396|132492|132392|132552|132452|132468|132368|643
1699931400000|2023-11-14 03:10:00|132495|132395|132484|132384|132528|132428|132472|132372|331
1699931700000|2023-11-14 03:15:00|132484|132384|132506|132406|132531|132431|132484|132384|420
1699932000000|2023-11-14 03:20:00|132508|132408|132504|132404|132519|132419|132490|132390|201
1699932300000|2023-11-14 03:25:00|132503|132403|132482|132382|132516|132416|132476|132376|274
1699932600000|2023-11-14 03:30:00|132484|132384|132498|132398|132511|132411|132476|132376|305
1699932900000|2023-11-14 03:35:00|132498|132398|132471|132371|132517|132417|132454|132354|614
1699933200000|2023-11-14 03:40:00|132473|132373|132500|132400|132503|132403|132458|132358|366
1699933500000|2023-11-14 03:45:00|132500|132400|132474|132374|132520|132420|132474|132374|303
1699933800000|2023-11-14 03:50:00|132482|132382|132440|132340|132488|132388|132435|132335|294
1699934100000|2023-11-14 03:55:00|132436|132336|132472|132372|132478|132378|132421|132321|571
1699934400000|2023-11-14 04:00:00|132466|132366|132460|132360|132500|132400|132444|132344|425
1699934700000|2023-11-14 04:05:00|132464|132364|132405|132305|132470|132370|132339|132239|621
1699935000000|2023-11-14 04:10:00|132404|132304|132367|132267|132404|132304|132364|132264|362
1699935300000|2023-11-14 04:15:00|132369|132269|132430|132330|132430|132330|132357|132257|429
1699935600000|2023-11-14 04:20:00|132433|132333|132464|132364|132478|132378|132387|132287|519
1699935900000|2023-11-14 04:25:00|132465|132365|132483|132383|132483|132383|132439|132339|415
1699936200000|2023-11-14 04:30:00|132484|132384|132467|132367|132513|132413|132464|132364|542
1699936500000|2023-11-14 04:35:00|132470|132370|132470|132370|132474|132374|132437|132337|353
1699936800000|2023-11-14 04:40:00|132471|132371|132462|132362|132502|132402|132462|132362|176
1699937100000|2023-11-14 04:45:00|132462|132362|132550|132450|132570|132470|132448|132348|515
1699937400000|2023-11-14 04:50:00|132550|132450|132576|132476|132610|132510|132540|132440|543
1699937700000|2023-11-14 04:55:00|132578|132478|132598|132498|132616|132516|132578|132478|303
1699938000000|2023-11-14 05:00:00|132598|132498|132568|132468|132606|132506|132550|132450|333
1699938300000|2023-11-14 05:05:00|132569|132469|132568|132468|132576|132476|132540|132440|235
1699938600000|2023-11-14 05:10:00|132568|132468|132588|132488|132588|132488|132558|132458|186
1699938900000|2023-11-14 05:15:00|132590|132490|132606|132506|132618|132518|132582|132482|290
1699939200000|2023-11-14 05:20:00|132604|132504|132595|132495|132608|132508|132588|132488|172
1699939500000|2023-11-14 05:25:00|132596|132496|132564|132464|132600|132500|132550|132450|412
1699939800000|2023-11-14 05:30:00|132563|132463|132617|132517|132631|132531|132554|132454|460
1699940100000|2023-11-14 05:35:00|132616|132516|132654|132554|132677|132577|132608|132508|482
1699940400000|2023-11-14 05:40:00|132658|132558|132711|132611|132784|132684|132656|132556|857
1699940700000|2023-11-14 05:45:00|132710|132610|132760|132660|132760|132660|132706|132606|411
1699941000000|2023-11-14 05:50:00|132759|132659|132779|132679|132780|132680|132712|132612|463
1699941300000|2023-11-14 05:55:00|132780|132680|132822|132722|132835|132735|132766|132666|440
1699941600000|2023-11-14 06:00:00|132820|132720|132817|132717|132864|132764|132805|132705|403
1699941900000|2023-11-14 06:05:00|132816|132716|132792|132692|132819|132719|132784|132684|370
1699942200000|2023-11-14 06:10:00|132792|132692|132775|132675|132802|132702|132758|132658|451
1699942500000|2023-11-14 06:15:00|132778|132678|132766|132666|132806|132706|132762|132662|193
1699942800000|2023-11-14 06:20:00|132766|132666|132700|132600|132778|132678|132694|132594|382
1699943100000|2023-11-14 06:25:00|132701|132601|132745|132645|132755|132655|132701|132601|475
1699943400000|2023-11-14 06:30:00|132746|132646|132724|132624|132772|132672|132712|132612|228
1699943700000|2023-11-14 06:35:00|132724|132624|132708|132608|132725|132625|132706|132606|68
1699944000000|2023-11-14 06:40:00|132707|132607|132692|132592|132707|132607|132675|132575|70
1699944300000|2023-11-14 06:45:00|132693|132593|132676|132576|132700|132600|132665|132565|91
1699944600000|2023-11-14 06:50:00|132676|132576|132684|132584|132686|132586|132670|132570|62
1699944900000|2023-11-14 06:55:00|132685|132585|132801|132701|132810|132710|132685|132585|272
1699945200000|2023-11-14 07:00:00|132805|132705|132729.5|132629.5|132805|132705|132729.5|132629.5|153
1699945500000|2023-11-14 07:05:00|132729|132629|132743|132643|132820.5|132682|132728|132620.5|68
1699945800000|2023-11-14 07:10:00|132742.5|132642.5|132700|132600|132743.5|132643.5|132691|132591|75
1699946100000|2023-11-14 07:15:00|132701|132601|132748|132648|132841|132686|132686|132562|396
1699946400000|2023-11-14 07:20:00|132748|132648|132798|132698|132856|132702|132743|132614|126
1699946700000|2023-11-14 07:25:00|132798|132698|132783|132683|132844|132704|132783|132634|65
1699947000000|2023-11-14 07:30:00|132784|132684|132738|132638|132804|132686|132676|132576|186
1699947300000|2023-11-14 07:35:00|132738|132638|132717|132617|132738|132638|132700|132600|111
1699947600000|2023-11-14 07:40:00|132716|132616|132718|132618|132727|132627|132714|132614|37
1699947900000|2023-11-14 07:45:00|132718|132618|132702|132602|132722|132622|132701.5|132601.5|50
1699948200000|2023-11-14 07:50:00|132700.5|132600.5|132703|132603|132703.5|132603.5|132683.5|132583.5|60
1699948500000|2023-11-14 07:55:00|132702.5|132602.5|132703.5|132603.5|132706|132606|132697|132597|62
1699948800000|2023-11-14 08:00:00|132704.5|132604.5|132743|132643|132743|132643|132704.5|132604.5|50
1699949100000|2023-11-14 08:05:00|132743.5|132643.5|132806|132706|132861.5|132706|132743.5|132634.5|90
1699949400000|2023-11-14 08:10:00|132807|132707|132815.5|132715.5|132890.5|132747|132805.5|132671.5|90
1699949700000|2023-11-14 08:15:00|132815|132715|132817|132717|132826|132726|132806|132706|188
1699950000000|2023-11-14 08:20:00|132818|132718|132780|132680|132819|132719|132770|132670|158
1699950300000|2023-11-14 08:25:00|132782|132682|132794|132694|132811|132711|132781|132681|153
1699950600000|2023-11-14 08:30:00|132792|132692|132784|132584|132866|132716|132784|132584|164
1699950900000|2023-11-14 08:35:00|132784|132584|132715|132615|132785|132616|132710|132562|61
1699951200000|2023-11-14 08:40:00|132714|132614|132734|132634|132738|132638|132672|132572|153
1699951500000|2023-11-14 08:45:00|132735|132635|132727.5|132627.5|132740.5|132640.5|132727|132627|30
1699951800000|2023-11-14 08:50:00|132727|132627|132716|132616|132733.5|132633.5|132700|132600|53
1699952100000|2023-11-14 08:55:00|132717|132617|132739.5|132639.5|132776.5|132676.5|132717|132617|64
1699952400000|2023-11-14 09:00:00|132741.5|132641.5|132731.5|132631.5|132746.5|132646.5|132731.5|132631.5|52
1699952700000|2023-11-14 09:05:00|132731|132631|132763|132563|132766|132632.5|132715|132557|60
1699953000000|2023-11-14 09:10:00|132762|132562|132742|132542|132778|132625.5|132710|132535.5|84
1699953300000|2023-11-14 09:15:00|132740.5|132540.5|132663.5|132563.5|132740.5|132588.5|132663.5|132533|53
1699953600000|2023-11-14 09:20:00|132664|132564|132673|132473|132692|132568.5|132621|132446.5|102
1699953900000|2023-11-14 09:25:00|132672|132472|132639|132539|132694.5|132539|132618.5|132463|86
1699954200000|2023-11-14 09:30:00|132637|132537|132659.5|132559.5|132659.5|132559.5|132636|132536|57
1699954500000|2023-11-14 09:35:00|132660|132560|132590.5|132490.5|132673.5|132564.5|132582|132428.5|111
1699954800000|2023-11-14 09:40:00|132589.5|132489.5|132579|132479|132602.5|132502.5|132578.5|132478.5|61
1699955100000|2023-11-14 09:45:00|132579.5|132479.5|132582|132482|132588|132488|132573.5|132473.5|66
1699955400000|2023-11-14 09:50:00|132583|132483|132593|132493|132594|132494|132576|132476|39
1699955700000|2023-11-14 09:55:00|132588.5|132488.5|132600|132500|132603|132503|132580|132480|64
1699956000000|2023-11-14 10:00:00|132599.5|132499.5|132600.5|132500.5|132610|132510|132592|132492|63
1699956300000|2023-11-14 10:05:00|132600|132500|132608.5|132508.5|132609|132509|132594|132494|28
1699956600000|2023-11-14 10:10:00|132608|132508|132606.5|132506.5|132640.5|132540.5|132601.5|132501.5|71
1699956900000|2023-11-14 10:15:00|132606|132506|132637.5|132437.5|132649|132507|132593|132437.5|109
1699957200000|2023-11-14 10:20:00|132637|132437|132582|132482|132637|132485.5|132578.5|132428.5|39
1699957500000|2023-11-14 10:25:00|132581.5|132481.5|132574.5|132474.5|132581.5|132481.5|132563|132463|46
1699957800000|2023-11-14 10:30:00|132572|132472|132582|132482|132609|132488|132555|132400|95
1699958100000|2023-11-14 10:35:00|132582|132482|132514|132414|132588|132488|132500|132348|197
1699958400000|2023-11-14 10:40:00|132515|132415|132534|132334|132565|132420|132501|132322|374
1699958700000|2023-11-14 10:45:00|132534|132334|132544|132344|132558|132358|132534|132334|267
1699959000000|2023-11-14 10:50:00|132544|132344|132486|132386|132562|132388|132478|132324|309
1699959300000|2023-11-14 10:55:00|132487|132387|132474|132374|132488|132388|132452|132352|160
1699959600000|2023-11-14 11:00:00|132472|132372|132464|132364|132510|132377|132428|132242|177
1699959900000|2023-11-14 11:05:00|132464|132364|132452|132352|132467|132367|132440|132340|106
1699960200000|2023-11-14 11:10:00|132454|132354|132446|132346|132455|132355|132436|132336|115
1699960500000|2023-11-14 11:15:00|132444|132344|132435|132335|132444|132344|132410|132310|217
1699960800000|2023-11-14 11:20:00|132434|132334|132448|132348|132450|132350|132431|132331|51
1699961100000|2023-11-14 11:25:00|132448|132348|132464|132364|132466|132366|132446|132346|49
1699961400000|2023-11-14 11:30:00|132464|132364|132455|132355|132466|132366|132450|132350|112
1699961700000|2023-11-14 11:35:00|132454|132354|132570|132370|132574|132387|132450|132320|279
1699962000000|2023-11-14 11:40:00|132568|132368|132623|132423|132626|132426|132565|132365|192
1699962300000|2023-11-14 11:45:00|132624|132424|132612|132412|132626|132426|132610|132410|52
1699962600000|2023-11-14 11:50:00|132612|132412|132644|132444|132651|132451|132612|132412|128
1699962900000|2023-11-14 11:55:00|132644|132444|132623|132423|132644|132444|132617|132417|320
1699963200000|2023-11-14 12:00:00|132622|132422|132614|132414|132634.5|132486|132580|132414|65
1699963500000|2023-11-14 12:05:00|132612|132412|132622.5|132422.5|132626.5|132482|132564|132399.5|110
1699963800000|2023-11-14 12:10:00|132622|132422|132620|132420|132627|132427|132620|132420|62
1699964100000|2023-11-14 12:15:00|132619|132419|132620|132420|132624|132424|132618|132418|24
1699964400000|2023-11-14 12:20:00|132621|132421|132614|132414|132621.5|132421.5|132611|132411|55
1699964700000|2023-11-14 12:25:00|132613|132413|132549|132449|132616.5|132466.5|132541|132370.5|85
1699965000000|2023-11-14 12:30:00|132550|132450|132544.5|132444.5|132551|132451|132544.5|132444.5|26
1699965300000|2023-11-14 12:35:00|132544|132444|132542|132442|132544.5|132444.5|132529.5|132429.5|41
1699965600000|2023-11-14 12:40:00|132541.5|132441.5|132513|132413|132545.5|132445.5|132505.5|132405.5|90
1699965900000|2023-11-14 12:45:00|132514.5|132414.5|132568.5|132368.5|132571|132417.5|132480|132324|93
1699966200000|2023-11-14 12:50:00|132568|132368|132568.5|132368.5|132569|132369|132564.5|132364.5|21
1699966500000|2023-11-14 12:55:00|132569|132369|132558|132358|132569|132369|132558|132358|39
1699966800000|2023-11-14 13:00:00|132550|132350|132529.5|132329.5|132550|132350|132519.5|132319.5|86
1699967100000|2023-11-14 13:05:00|132528.5|132328.5|132470|132270|132531|132331|132458.5|132258.5|101
1699967400000|2023-11-14 13:10:00|132469|132269|132474|132274|132481|132281|132465.5|132265.5|60
1699967700000|2023-11-14 13:15:00|132474|132274|132484|132284|132490|132290|132468|132268|129
1699968000000|2023-11-14 13:20:00|132483|132283|132486|132286|132522|132322|132482|132282|600
1699968300000|2023-11-14 13:25:00|132485|132285|132583|132223|132615|132290|132463|132122|548
1699968600000|2023-11-14 13:30:00|132584|132224|131512|131152|132609|132249|131472|131112|735
1699968900000|2023-11-14 13:35:00|131512|131152|131114|130851|131514|131154|131104|130800|1087
1699969200000|2023-11-14 13:40:00|131115|130850|131181|130961|131232|131006|130953|130634|882
1699969500000|2023-11-14 13:45:00|131179|130958|131147|130947|131256|131026.5|131085|130808|462
1699969800000|2023-11-14 13:50:00|131148|130948|131076|130843|131221|130985|131019.5|130819.5|411
1699970100000|2023-11-14 13:55:00|131077|130842|131084|130884|131146.5|130946.5|131058|130836|196
1699970400000|2023-11-14 14:00:00|131064|130864|130950|130750|131072|130872|130930|130730|388
1699970700000|2023-11-14 14:05:00|130948|130748|130886|130686|130952|130752|130875|130675|482
1699971000000|2023-11-14 14:10:00|130890|130690|130816|130616|130978|130778|130759|130559|780
1699971300000|2023-11-14 14:15:00|130814|130614|130816|130616|130862|130662|130770|130570|503
1699971600000|2023-11-14 14:20:00|130817|130617|130740|130540|130884|130684|130703|130503|490
1699971900000|2023-11-14 14:25:00|130740|130540|130779|130579|130784|130584|130651|130468|401
1699972200000|2023-11-14 14:30:00|130778|130578|130702|130502|130796|130596|130698|130498|351
1699972500000|2023-11-14 14:35:00|130703|130503|130642|130442|130704|130504|130620|130420|335
1699972800000|2023-11-14 14:40:00|130648|130448|130684|130484|130712|130542|130621|130448|255
1699973100000|2023-11-14 14:45:00|130684|130484|130647|130447|130684|130528|130614|130436|154
1699973400000|2023-11-14 14:50:00|130648|130448|130728|130528|130730|130530|130648|130448|281
1699973700000|2023-11-14 14:55:00|130728|130528|130659|130459|130734|130588|130628|130450|311
1699974000000|2023-11-14 15:00:00|130658|130458|130737|130537|130783.5|130583.5|130633|130457|198
1699974300000|2023-11-14 15:05:00|130733|130533|130774|130574|130831|130631|130728.5|130528.5|176
1699974600000|2023-11-14 15:10:00|130773|130573|130665.5|130465.5|130773|130573|130662|130462|181
1699974900000|2023-11-14 15:15:00|130666|130466|130682.5|130482.5|130687.5|130487.5|130629|130429|163
1699975200000|2023-11-14 15:20:00|130683|130483|130593|130393|130733|130533|130565|130374|210
1699975500000|2023-11-14 15:25:00|130592|130392|130499|130299|130592.5|130392.5|130494|130294|224
1699975800000|2023-11-14 15:30:00|130496|130296|130544.5|130344.5|130544.5|130411.5|130466.5|130266.5|166
1699976100000|2023-11-14 15:35:00|130545|130345|130543|130343|130546|130346|130534|130334|117
1699976400000|2023-11-14 15:40:00|130542.5|130342.5|130575|130375|130594.5|130394.5|130484|130284|193
1699976700000|2023-11-14 15:45:00|130574|130374|130687|130487|130688|130488|130509|130309|326
1699977000000|2023-11-14 15:50:00|130685|130485|130710|130510|130751|130551|130652|130452|355
1699977300000|2023-11-14 15:55:00|130711|130511|130685|130485|130727|130527|130651|130451|284
1699977600000|2023-11-14 16:00:00|130684|130484|130578|130378|130684|130484|130578|130378|440
1699977900000|2023-11-14 16:05:00|130576|130376|130530|130330|130578|130378|130494|130294|480
1699978200000|2023-11-14 16:10:00|130530|130330|130416|130216|130532|130332|130390|130190|183
1699978500000|2023-11-14 16:15:00|130415|130215|130494|130294|130530|130330|130370|130170|508
1699978800000|2023-11-14 16:20:00|130495|130295|130494|130294|130532|130332|130465|130265|185
1699979100000|2023-11-14 16:25:00|130495|130295|130467|130267|130576|130376|130464|130264|211
1699979400000|2023-11-14 16:30:00|130467.5|130267.5|130417|130217|130468|130268|130375.5|130175.5|137
1699979700000|2023-11-14 16:35:00|130416.5|130216.5|130413.5|130213.5|130437.5|130237.5|130412|130212|100
1699980000000|2023-11-14 16:40:00|130413|130213|130356|130156|130428.5|130228.5|130356|130156|75
1699980300000|2023-11-14 16:45:00|130357|130157|130262|130062|130357|130157|130258|130058|225
1699980600000|2023-11-14 16:50:00|130274|130074|130328|130128|130354|130154|130272|130072|98
1699980900000|2023-11-14 16:55:00|130330|130130|130414|130214|130442|130242|130290|130130|177
1699981200000|2023-11-14 17:00:00|130415|130215|130376|130176|130557|130357|130368|130168|383
1699981500000|2023-11-14 17:05:00|130376|130176|130446|130246|130470|130270|130362|130162|286
1699981800000|2023-11-14 17:10:00|130446|130246|130605|130405|130714|130514|130445|130245|456
1699982100000|2023-11-14 17:15:00|130600|130400|130547|130347|130612|130412|130530|130330|386
1699982400000|2023-11-14 17:20:00|130544|130344|130504|130304|130548|130348|130484|130284|138
1699982700000|2023-11-14 17:25:00|130508|130308|130471|130271|130516|130316|130457|130257|208
1699983000000|2023-11-14 17:30:00|130471.5|130271.5|130345|130145|130474|130274|130344|130144|199
1699983300000|2023-11-14 17:35:00|130344|130144|130271|130071|130345|130145|130271|130071|60
1699983600000|2023-11-14 17:40:00|130270.5|130070.5|130242|130042|130294.5|130094.5|130217|130017|127
1699983900000|2023-11-14 17:45:00|130240|130040|130236|130036|130248|130048|130233|130033|374
1699984200000|2023-11-14 17:50:00|130236|130036|130320|130120|130326|130126|130236|130036|103
1699984500000|2023-11-14 17:55:00|130320|130120|130338|130138|130398|130198|130314|130114|267
1699984800000|2023-11-14 18:00:00|130347|130147|130341|130141|130350.5|130150.5|130338|130138|80
1699985100000|2023-11-14 18:05:00|130340.5|130140.5|130302.5|130102.5|130341|130141|130299.5|130099.5|93
1699985400000|2023-11-14 18:10:00|130303|130103|130305.5|130105.5|130316|130116|130303|130103|57
1699985700000|2023-11-14 18:15:00|130304|130104|130306|130106|130308|130108|130302|130102|22
1699986000000|2023-11-14 18:20:00|130304|130104|130280|130080|130318|130118|130270|130070|337
1699986300000|2023-11-14 18:25:00|130280|130080|130368|130168|130388|130188|130274|130074|453
1699986600000|2023-11-14 18:30:00|130366|130166|130412|130212|130419|130219|130359|130159|563
1699986900000|2023-11-14 18:35:00|130414|130214|130427|130227|130435|130235|130414|130214|375
1699987200000|2023-11-14 18:40:00|130426|130226|130444|130244|130444|130244|130411|130211|160
1699987500000|2023-11-14 18:45:00|130443|130243|130512|130312|130514|130314|130438|130238|124
1699987800000|2023-11-14 18:50:00|130511|130311|130512|130312|130513|130313|130508|130308|534
1699988100000|2023-11-14 18:55:00|130512|130312|130517|130317|130517|130317|130512|130312|33
1699988400000|2023-11-14 19:00:00|130520|130320|130522|130322|130526|130326|130520|130320|29
1699988700000|2023-11-14 19:05:00|130522|130322|130520|130320|130544|130344|130492|130292|253
1699989000000|2023-11-14 19:10:00|130519|130319|130500|130300|130526|130326|130498|130298|98
1699989300000|2023-11-14 19:15:00|130502|130302|130476.5|130276.5|130504.5|130304.5|130476.5|130276.5|36
1699989600000|2023-11-14 19:20:00|130476|130276|130477|130277|130477.5|130277.5|130472.5|130272.5|36
1699989900000|2023-11-14 19:25:00|130478|130278|130475|130275|130482.5|130282.5|130443.5|130243.5|61
1699990200000|2023-11-14 19:30:00|130474|130274|130440|130240|130474|130274|130440|130240|42
1699990500000|2023-11-14 19:35:00|130441|130241|130440|130240|130474|130274|130437|130237|101
1699990800000|2023-11-14 19:40:00|130440|130240|130438|130238|130440|130240|130438|130238|11
1699991100000|2023-11-14 19:45:00|130437.5|130237.5|130464.5|130264.5|130465|130265|130437.5|130237.5|16
1699991400000|2023-11-14 19:50:00|130465|130265|130460.5|130260.5|130465|130265|130458|130258|48
1699991700000|2023-11-14 19:55:00|130461|130261|130424|130224|130461.5|130261.5|130404.5|130204.5|36
1699992000000|2023-11-14 20:00:00|130425|130225|130405.5|130205.5|130426|130226|130401.5|130201.5|48
1699992300000|2023-11-14 20:05:00|130405|130205|130395|130195|130411|130211|130395|130195|58
1699992600000|2023-11-14 20:10:00|130397.5|130197.5|130419|130219|130419.5|130219.5|130397.5|130197.5|39
1699992900000|2023-11-14 20:15:00|130419.5|130219.5|130409.5|130209.5|130421|130221|130409.5|130209.5|51
1699993200000|2023-11-14 20:20:00|130411|130211|130417|130217|130418|130218|130409|130209|38
1699993500000|2023-11-14 20:25:00|130415.5|130215.5|130356|130156|130416|130216|130356|130156|98
1699993800000|2023-11-14 20:30:00|130357|130157|130372|130172|130372|130172|130306|130106|91
1699994100000|2023-11-14 20:35:00|130370|130170|130364|130164|130372|130172|130362|130162|63
1699994400000|2023-11-14 20:40:00|130362|130162|130389|130189|130410|130212|130312|130156|129
1699994700000|2023-11-14 20:45:00|130389.5|130189.5|130390.5|130190.5|130436.5|130236.5|130386.5|130186.5|101
1699995000000|2023-11-14 20:50:00|130398.5|130198.5|130428.5|130228.5|130472.5|130272.5|130393.5|130193.5|75
1699995300000|2023-11-14 20:55:00|130429|130229|130427|130227|130429.5|130229.5|130418.5|130218.5|25
1700013600000|2023-11-15 02:00:00|130158|130058|130183|130083|130185|130085|130080|129980|786
1700013900000|2023-11-15 02:05:00|130186|130086|130150|130050|130186|130086|130102|130002|660
1700014200000|2023-11-15 02:10:00|130152|130052|130011|129911|130157|130057|129937|129837|1040
1700014500000|2023-11-15 02:15:00|130010|129910|129892|129792|130010|129910|129889|129789|1080
1700014800000|2023-11-15 02:20:00|129892|129792|129891|129791|130002|129902|129869|129769|781
1700015100000|2023-11-15 02:25:00|129890|129790|129985|129885|129990|129890|129882|129782|543
1700015400000|2023-11-15 02:30:00|129986|129886|129952|129852|130046|129946|129948|129848|572
1700015700000|2023-11-15 02:35:00|129951|129851|129976|129876|129984|129884|129930|129830|387
1700016000000|2023-11-15 02:40:00|129976|129876|129914|129814|129991|129891|129904|129804|311
1700016300000|2023-11-15 02:45:00|129914|129814|129823|129723|129919|129819|129820|129720|680
1700016600000|2023-11-15 02:50:00|129824|129724|129722|129622|129824|129724|129706|129606|862
1700016900000|2023-11-15 02:55:00|129724|129624|129784|129684|129831|129731|129724|129624|716
1700017200000|2023-11-15 03:00:00|129786|129686|129754|129654|129814|129714|129754|129654|487
1700017500000|2023-11-15 03:05:00|129754|129654|129708|129608|129754|129654|129682|129582|789
1700017800000|2023-11-15 03:10:00|129708|129608|129720|129620|129753|129653|129672|129572|498
1700018100000|2023-11-15 03:15:00|129721|129621|129694|129594|129750|129650|129592|129492|841
1700018400000|2023-11-15 03:20:00|129697|129597|129694|129594|129716|129616|129668|129568|455
1700018700000|2023-11-15 03:25:00|129694|129594|129640|129540|129712|129612|129629|129529|441
1700019000000|2023-11-15 03:30:00|129642|129542|129726|129626|129730|129630|129642|129542|414
1700019300000|2023-11-15 03:35:00|129724|129624|129688|129588|129735|129635|129667|129567|350
1700019600000|2023-11-15 03:40:00|129688|129588|129632|129532|129688|129588|129632|129532|502
1700019900000|2023-11-15 03:45:00|129630|129530|129664|129564|129678|129578|129580|129480|706
1700020200000|2023-11-15 03:50:00|129664|129564|129663|129563|129679|129579|129640|129540|496
1700020500000|2023-11-15 03:55:00|129662|129562|129671|129571|129719|129619|129648|129548|517
1700020800000|2023-11-15 04:00:00|129670|129570|129650|129550|129672|129572|129614|129514|556
1700021100000|2023-11-15 04:05:00|129652|129552|129654|129554|129668|129568|129610|129510|429
1700021400000|2023-11-15 04:10:00|129653|129553|129674|129574|129696|129596|129635|129535|364
1700021700000|2023-11-15 04:15:00|129674|129574|129724|129624|129730|129630|129674|129574|327
1700022000000|2023-11-15 04:20:00|129723|129623|129722|129622|129732|129632|129706|129606|252
1700022300000|2023-11-15 04:25:00|129722|129622|129816|129716|129820|129720|129722|129622|521
1700022600000|2023-11-15 04:30:00|129814|129714|129738|129638|129817|129717|129731|129631|397
1700022900000|2023-11-15 04:35:00|129736|129636|129712|129612|129742|129642|129696|129596|513
1700023200000|2023-11-15 04:40:00|129714|129614|129729|129629|129747|129647|129694|129594|289
1700023500000|2023-11-15 04:45:00|129730|129630|129760|129660|129774|129674|129722|129622|321
1700023800000|2023-11-15 04:50:00|129760|129660|129741|129641|129790|129690|129734|129634|305
1700024100000|2023-11-15 04:55:00|129742|129642|129722|129622|129768|129668|129722|129622|322
1700024400000|2023-11-15 05:00:00|129724|129624|129718|129618|129746|129646|129704|129604|384
1700024700000|2023-11-15 05:05:00|129718|129618|129812|129712|129826|129726|129713|129613|398
1700025000000|2023-11-15 05:10:00|129811|129711|129796|129696|129821|129721|129763|129663|428
1700025300000|2023-11-15 05:15:00|129795|129695|129792|129692|129816|129716|129775|129675|384
1700025600000|2023-11-15 05:20:00|129794|129694|129876|129776|129900|129800|129794|129694|571
1700025900000|2023-11-15 05:25:00|129874|129774|129846|129746|129902|129802|129844|129744|468
1700026200000|2023-11-15 05:30:00|129846|129746|129842|129742|129874|129774|129818|129718|409
1700026500000|2023-11-15 05:35:00|129841|129741|129866|129766|129874|129774|129835|129735|362
1700026800000|2023-11-15 05:40:00|129867|129767|129912|129812|130011|129911|129867|129767|972
1700027100000|2023-11-15 05:45:00|129912|129812|129890|129790|129938|129838|129877|129777|423
1700027400000|2023-11-15 05:50:00|129891|129791|130000|129900|130000|129900|129854|129754|944
1700027700000|2023-11-15 05:55:00|130000|129900|130035|129935|130074|129974|129986|129886|713
1700028000000|2023-11-15 06:00:00|130036|129936|130090|129990|130099|129999|130036|129936|509
1700028300000|2023-11-15 06:05:00|130090|129990|130051|129951|130101|130001|130036|129936|442
1700028600000|2023-11-15 06:10:00|130052|129952|130068|129968|130092|129992|130018|129918|461
1700028900000|2023-11-15 06:15:00|130068|129968|129914|129814|130068|129968|129910|129810|576
1700029200000|2023-11-15 06:20:00|129914|129814|129924|129824|129942|129842|129875|129775|446
1700029500000|2023-11-15 06:25:00|129916|129816|129943|129843|129943|129843|129880|129780|564
1700029800000|2023-11-15 06:30:00|129942|129842|129942|129842|130016|129916|129942|129842|634
1700030100000|2023-11-15 06:35:00|129942|129842|129994|129894|130013|129913|129942|129842|98
1700030400000|2023-11-15 06:40:00|129994|129894|130013|129913|130017|129917|129940|129840|174
1700030700000|2023-11-15 06:45:00|130012|129912|129994|129794|130046|129912|129938|129793|303
1700031000000|2023-11-15 06:50:00|129995|129795|129940|129840|129996|129886|129919|129758|131
1700031300000|2023-11-15 06:55:00|129940|129840|129940|129840|129974|129846|129920|129756|137
1700031600000|2023-11-15 07:00:00|129938|129838|130029|129829|130072|129872|129905|129738|287
1700031900000|2023-11-15 07:05:00|130032|129832|130070|129970|130187|130042|129991|129832|354
1700032200000|2023-11-15 07:10:00|130072|129972|130028|129928|130098|129998|130028|129928|183
1700032500000|2023-11-15 07:15:00|130028|129928|130090|129990|130111|130011|130026|129926|184
1700032800000|2023-11-15 07:20:00|130088|129988|130212|130012|130234|130034|130052|129904|506
1700033100000|2023-11-15 07:25:00|130211|130011|130190|129990|130261|130061|130186|129986|321
1700033400000|2023-11-15 07:30:00|130183|129983|130150|129950|130192|130010|130100|129917|634
1700033700000|2023-11-15 07:35:00|130148|129948|130111|129911|130154|129954|130094|129894|305
1700034000000|2023-11-15 07:40:00|130112|129912|130126|129926|130136|129936|130104|129904|226
1700034300000|2023-11-15 07:45:00|130124|129924|130118|130018|130176|130034|130114|129924|256
1700034600000|2023-11-15 07:50:00|130116|130016|130074|129974|130128|130018|130072|129914|180
1700034900000|2023-11-15 07:55:00|130075|129975|130097|129897|130110|129975|129992|129862|232
1700035200000|2023-11-15 08:00:00|130096.5|129896.5|130047.5|129847.5|130096.5|129896.5|130045.5|129845.5|199
1700035500000|2023-11-15 08:05:00|130048|129848|129934|129834|130048|129848|129905.5|129752|115
1700035800000|2023-11-15 08:10:00|129933.5|129833.5|129906|129806|129979|129879|129878|129727.5|115
1700036100000|2023-11-15 08:15:00|129907|129807|129941|129841|129973.5|129842|129876.5|129766.5|114
1700036400000|2023-11-15 08:20:00|129940.5|129840.5|130011|129811|130012|129851|129921|129750|118
1700036700000|2023-11-15 08:25:00|130010|129810|130025|129825|130029|129869.5|129926|129799.5|89
1700037000000|2023-11-15 08:30:00|130026|129826|130098|129898|130106|129944|129975|129814|217
1700037300000|2023-11-15 08:35:00|130098|129898|130074|129974|130098|129998|130014|129858|210
1700037600000|2023-11-15 08:40:00|130085|129985|130055|129955|130089|129989|130044|129944|75
1700037900000|2023-11-15 08:45:00|130055.5|129955.5|130081.5|129881.5|130082|129955.5|129993.5|129841.5|98
1700038200000|2023-11-15 08:50:00|130081|129881|130028|129928|130104|129928|130027|129861|117
1700038500000|2023-11-15 08:55:00|130028.5|129928.5|129984|129884|130037.5|129937.5|129932|129832|110
1700038800000|2023-11-15 09:00:00|129985|129885|130045.5|129845.5|130049|129909.5|129939.5|129790|179
1700039100000|2023-11-15 09:05:00|130046|129846|130048|129948|130068|129948.5|130012|129845.5|97
1700039400000|2023-11-15 09:10:00|130049|129949|130124|129924|130129.5|129949|130047|129894|92
1700039700000|2023-11-15 09:15:00|130125|129925|130086.5|129986.5|130125|129993.5|130037|129883.5|115
1700040000000|2023-11-15 09:20:00|130086|129986|130150|129950|130156.5|130012.5|130086|129928.5|125
1700040300000|2023-11-15 09:25:00|130151.5|129951.5|130163.5|130063.5|130186.5|130077.5|130104.5|129951.5|105
1700040600000|2023-11-15 09:30:00|130164|130064|130226|130126|130258|130127|130162|130049|153
1700040900000|2023-11-15 09:35:00|130226|130126|130226|130026|130235|130135|130170|130022|142
1700041200000|2023-11-15 09:40:00|130225|130025|130256|130056|130258|130058|130225|130025|37
1700041500000|2023-11-15 09:45:00|130257|130057|130208|130008|130273.5|130073.5|130208|130008|65
1700041800000|2023-11-15 09:50:00|130206.5|130006.5|130194.5|129994.5|130239.5|130039.5|130194|129994|103
1700042100000|2023-11-15 09:55:00|130195|129995|130132|129932|130195.5|129995.5|130113|129913|97
1700042400000|2023-11-15 10:00:00|130134|129934|130176|129976|130178|129978|130130|129930|67
1700042700000|2023-11-15 10:05:00|130175|129975|130190|129990|130192|129992|130170|129970|37
1700043000000|2023-11-15 10:10:00|130191|129991|130122|130022|130196|130037|130094|129943|127
1700043300000|2023-11-15 10:15:00|130123.5|130023.5|130155.5|129955.5|130177|130034.5|130123.5|129955|46
1700043600000|2023-11-15 10:20:00|130156|129956|130176.5|129976.5|130176.5|129976.5|130155|129955|65
1700043900000|2023-11-15 10:25:00|130177.5|129977.5|130072.5|129972.5|130177.5|130021.5|130072.5|129972.5|75
1700044200000|2023-11-15 10:30:00|130072|129972|130088|129888|130093|129972|130028|129880|132
1700044500000|2023-11-15 10:35:00|130089|129889|130008|129908|130089|129908|129967|129838|118
1700044800000|2023-11-15 10:40:00|130008|129908|130072|129872|130078|129908|129978|129820|136
1700045100000|2023-11-15 10:45:00|130073|129873|130079|129879|130085|129885|130072|129872|48
1700045400000|2023-11-15 10:50:00|130078|129878|129944|129744|130084|129884|129936|129736|251
1700045700000|2023-11-15 10:55:00|129944|129744|129926|129726|129946|129746|129908|129708|146
1700046000000|2023-11-15 11:00:00|129925.5|129725.5|129942.5|129742.5|129950.5|129750.5|129917|129717|134
1700046300000|2023-11-15 11:05:00|129944.5|129744.5|129896|129696|129944.5|129744.5|129896|129696|105
1700046600000|2023-11-15 11:10:00|129897.5|129697.5|129879|129679|129897.5|129697.5|129868|129668|135
1700046900000|2023-11-15 11:15:00|129878|129678|129879|129679|129884.5|129684.5|129875|129675|52
1700047200000|2023-11-15 11:20:00|129877.5|129677.5|129880.5|129680.5|129881|129681|129877.5|129677.5|10
1700047500000|2023-11-15 11:25:00|129881|129681|129871.5|129671.5|129892.5|129692.5|129859.5|129659.5|66
1700047800000|2023-11-15 11:30:00|129872|129672|129886|129686|129907|129723.5|129820.5|129667|71
1700048100000|2023-11-15 11:35:00|129886.5|129686.5|129876|129676|129886.5|129686.5|129876|129676|32
1700048400000|2023-11-15 11:40:00|129872|129672|129875.5|129675.5|129877.5|129677.5|129869.5|129669.5|19
1700048700000|2023-11-15 11:45:00|129877|129677|129875|129675|129877|129677|129874|129674|14
1700049000000|2023-11-15 11:50:00|129876|129676|129862|129662|129887|129687|129856|129656|129
1700049300000|2023-11-15 11:55:00|129862|129662|129834|129634|129864|129720|129799|129599|193
1700049600000|2023-11-15 12:00:00|129834|129634|129824|129624|129834|129634|129816|129616|75
1700049900000|2023-11-15 12:05:00|129824|129624|129822|129622|129828|129628|129784|129584|127
1700050200000|2023-11-15 12:10:00|129822|129622|129784|129584|129822|129622|129782|129582|269
1700050500000|2023-11-15 12:15:00|129785|129585|129786|129586|129790|129590|129755.5|129555.5|69
1700050800000|2023-11-15 12:20:00|129787|129587|129751|129651|129797|129651|129745.5|129586|110
1700051100000|2023-11-15 12:25:00|129750.5|129650.5|129808|129608|129812.5|129663.5|129750.5|129604.5|72
1700051400000|2023-11-15 12:30:00|129807|129607|129812.5|129612.5|129846|129674|129761.5|129606.5|81
1700051700000|2023-11-15 12:35:00|129811.5|129611.5|129808|129608|129821|129621|129808|129608|57
1700052000000|2023-11-15 12:40:00|129808.5|129608.5|129828|129628|129828.5|129628.5|129808.5|129608.5|39
1700052300000|2023-11-15 12:45:00|129828.5|129628.5|129832|129632|129837.5|129637.5|129807.5|129607.5|83
1700052600000|2023-11-15 12:50:00|129833|129633|129780|129680|129864.5|129703|129779.5|129633|66
1700052900000|2023-11-15 12:55:00|129780.5|129680.5|129742|129542|129829.5|129680.5|129736|129536|74
1700053200000|2023-11-15 13:00:00|129740|129540|129728.5|129528.5|129742|129542|129728|129528|54
1700053500000|2023-11-15 13:05:00|129728|129528|129686.5|129486.5|129728|129528|129670.5|129470.5|117
1700053800000|2023-11-15 13:10:00|129686|129486|129663.5|129463.5|129686|129486|129648|129448|103
1700054100000|2023-11-15 13:15:00|129664|129464|129678.5|129478.5|129702.5|129502.5|129662.5|129462.5|106
1700054400000|2023-11-15 13:20:00|129679|129479|129677|129477|129705|129579|129649|129474|109
1700054700000|2023-11-15 13:25:00|129676.5|129476.5|129713|129464|129718|129480.5|129628|129428|185
1700055000000|2023-11-15 13:30:00|129713|129464|130033|129673|130038|129703|129472|129112|1045
1700055300000|2023-11-15 13:35:00|130032|129672|130178|129891|130207|129896|129970|129626|847
1700055600000|2023-11-15 13:40:00|130187|129901|130366|130166|130518|130178|130142|129844|875
1700055900000|2023-11-15 13:45:00|130388|130188|130132|129932|130433|130233|130131|129931|652
1700056200000|2023-11-15 13:50:00|130130|129930|129986|129786|130176|129976|129977|129777|747
1700056500000|2023-11-15 13:55:00|129984|129784|129948|129748|129985|129785|129920|129720|549
1700056800000|2023-11-15 14:00:00|129950|129750|130120|129920|130124|129924|129892|129692|693
1700057100000|2023-11-15 14:05:00|130119|129919|130126|129926|130138|129938|130068|129868|778
1700057400000|2023-11-15 14:10:00|130126|129926|130152|129952|130263|130063|130114|129914|391
1700057700000|2023-11-15 14:15:00|130152|129952|130110|129910|130152|129952|130056|129856|795
1700058000000|2023-11-15 14:20:00|130110|129910|130138|129938|130240|130040|130108|129908|236
1700058300000|2023-11-15 14:25:00|130139|129939|130122|129922|130232|130032|130118|129918|362
1700058600000|2023-11-15 14:30:00|130123|129923|130098|129898|130123|129923|130056|129856|627
1700058900000|2023-11-15 14:35:00|130097|129897|130033|129833|130098|129898|129975|129775|657
1700059200000|2023-11-15 14:40:00|130030|129830|130122|129922|130163|129963|130022|129822|850
1700059500000|2023-11-15 14:45:00|130123|129923|130064|129864|130149|129949|130057|129857|287
1700059800000|2023-11-15 14:50:00|130062|129862|130213|130013|130274|130074|130054|129854|615
1700060100000|2023-11-15 14:55:00|130210|130010|130328|130128|130382|130182|130208|130008|459
1700060400000|2023-11-15 15:00:00|130328.5|130128.5|130325|130125|130372|130172|130318|130118|132
1700060700000|2023-11-15 15:05:00|130325.5|130125.5|130304.5|130104.5|130330.5|130130.5|130290|130090|113
1700061000000|2023-11-15 15:10:00|130305.5|130105.5|130372|130172|130372.5|130192.5|130292.5|130105.5|93
1700061300000|2023-11-15 15:15:00|130370|130170|130363|130163|130370|130196|130262|130117|124
1700061600000|2023-11-15 15:20:00|130364|130164|130359|130159|130408|130256|130328|130128|156
1700061900000|2023-11-15 15:25:00|130360|130160|130316|130116|130360|130160|130282|130082|155
1700062200000|2023-11-15 15:30:00|130314|130114|130274|130074|130320|130120|130274|130074|145
1700062500000|2023-11-15 15:35:00|130274|130074|130235|130035|130274|130074|130180|129980|430
1700062800000|2023-11-15 15:40:00|130234|130034|130192|129992|130240|130040|130162|129962|371
1700063100000|2023-11-15 15:45:00|130186|129986|130044|129844|130186|129986|130040|129840|530
1700063400000|2023-11-15 15:50:00|130042|129842|130032|129832|130078|129878|130012|129812|223
1700063700000|2023-11-15 15:55:00|130031|129831|129960|129760|130036|129836|129958|129758|152
1700064000000|2023-11-15 16:00:00|129960|129760|129916|129716|129962|129762|129868|129668|940
1700064300000|2023-11-15 16:05:00|129916|129716|129954|129754|129975|129775|129904|129704|721
1700064600000|2023-11-15 16:10:00|129952|129752|129925|129725|129952|129752|129902|129702|129
1700064900000|2023-11-15 16:15:00|129924|129724|129937.5|129737.5|129957|129757|129922|129722|149
1700065200000|2023-11-15 16:20:00|129932.5|129732.5|129955.5|129755.5|129967|129767|129929|129729|118
1700065500000|2023-11-15 16:25:00|129956|129756|129958|129758|129973.5|129773.5|129955.5|129755.5|42
1700065800000|2023-11-15 16:30:00|129960|129760|129966|129866|129986|129867|129936|129758|57
1700066100000|2023-11-15 16:35:00|129966|129866|130092|129892|130156|129956|129966|129848|475
1700066400000|2023-11-15 16:40:00|130092|129892|130080|129880|130121|129921|130047|129847|385
1700066700000|2023-11-15 16:45:00|130078|129878|130044|129844|130080|129880|130016|129816|154
1700067000000|2023-11-15 16:50:00|130046|129846|130112|129912|130112|129912|130022|129822|150
1700067300000|2023-11-15 16:55:00|130114|129914|130152|129952|130180|129980|130110|129910|237
1700067600000|2023-11-15 17:00:00|130153|129953|130168|129968|130194|129994|130153|129953|91
1700067900000|2023-11-15 17:05:00|130169|129969|130184|129984|130186|129986|130148|129948|328
1700068200000|2023-11-15 17:10:00|130185|129985|130260|130060|130348|130148|130184|129984|500
1700068500000|2023-11-15 17:15:00|130258|130058|130264|130064|130268|130068|130252|130052|436
1700068800000|2023-11-15 17:20:00|130264|130064|130228|130028|130266|130066|130226|130026|175
1700069100000|2023-11-15 17:25:00|130228|130028|130195|129995|130228|130028|130186|129986|225
1700069400000|2023-11-15 17:30:00|130196|129996|130168|129968|130196|129996|130168|129968|214
1700069700000|2023-11-15 17:35:00|130168|129968|130168|129968|130172|129972|130158|129958|390
1700070000000|2023-11-15 17:40:00|130168|129968|130238|130038|130284|130084|130168|129968|292
1700070300000|2023-11-15 17:45:00|130238|130038|130253|130053|130260|130060|130232|130032|252
1700070600000|2023-11-15 17:50:00|130254|130054|130238|130038|130258|130058|130226|130026|487
1700070900000|2023-11-15 17:55:00|130239|130039|130244|130044|130248|130048|130228|130028|83
1700071200000|2023-11-15 18:00:00|130246|130046|130244|130044|130246|130046|130238|130038|36
1700071500000|2023-11-15 18:05:00|130245|130045|130272|130072|130296|130096|130243|130043|136
1700071800000|2023-11-15 18:10:00|130275|130075|130274|130074|130298|130098|130272|130072|318
1700072100000|2023-11-15 18:15:00|130274|130074|130322.5|130122.5|130322.5|130122.5|130273.5|130073.5|80
1700072400000|2023-11-15 18:20:00|130322|130122|130319.5|130119.5|130324|130124|130319|130119|13
1700072700000|2023-11-15 18:25:00|130319|130119|130261.5|130061.5|130319.5|130119.5|130260.5|130060.5|47
1700073000000|2023-11-15 18:30:00|130261|130061|130300|130100|130304|130104|130256|130056|136
1700073300000|2023-11-15 18:35:00|130301|130101|130316|130116|130338|130138|130298|130098|690
1700073600000|2023-11-15 18:40:00|130314|130114|130352|130152|130382|130182|130308|130108|267
1700073900000|2023-11-15 18:45:00|130351|130151|130333|130133|130353|130153|130326|130126|53
1700074200000|2023-11-15 18:50:00|130334|130134|130326|130126|130339|130139|130316|130116|709
1700074500000|2023-11-15 18:55:00|130327|130127|130324|130124|130332|130132|130308|130108|1158
1700074800000|2023-11-15 19:00:00|130326|130126|130306|130106|130330|130130|130262|130062|340
1700075100000|2023-11-15 19:05:00|130310|130110|130318|130118|130323|130123|130309|130109|92
1700075400000|2023-11-15 19:10:00|130318|130118|130378|130178|130379|130179|130316|130116|122
1700075700000|2023-11-15 19:15:00|130378|130178|130381|130181|130390|130190|130366.5|130166.5|71
1700076000000|2023-11-15 19:20:00|130383|130183|130379|130179|130384.5|130184.5|130375.5|130175.5|55
1700076300000|2023-11-15 19:25:00|130379.5|130179.5|130371|130171|130379.5|130179.5|130370|130170|32
1700076600000|2023-11-15 19:30:00|130371.5|130171.5|130372|130172|130373.5|130173.5|130369.5|130169.5|21
1700076900000|2023-11-15 19:35:00|130373|130173|130357|130157|130373.5|130173.5|130356|130156|32
1700077200000|2023-11-15 19:40:00|130357.5|130157.5|130355|130155|130360|130160|130355|130155|30
1700077500000|2023-11-15 19:45:00|130354|130154|130355|130155|130358|130158|130354|130154|86
1700077800000|2023-11-15 19:50:00|130354|130154|130354|130154|130356|130156|130345|130145|622
1700078100000|2023-11-15 19:55:00|130352|130152|130356|130156|130358|130158|130346|130146|374
1700078400000|2023-11-15 20:00:00|130358|130158|130354|130154|130359|130159|130349|130149|917
1700078700000|2023-11-15 20:05:00|130353|130153|130371|130171|130380|130180|130349|130149|722
1700079000000|2023-11-15 20:10:00|130370|130170|130370|130170|130372|130172|130368|130168|322
1700079300000|2023-11-15 20:15:00|130370|130170|130378|130178|130398|130198|130367|130167|548
1700079600000|2023-11-15 20:20:00|130380|130180|130390|130190|130393|130193|130374|130174|871
1700079900000|2023-11-15 20:25:00|130388|130188|130432|130232|130446|130265|130364|130184|82
1700080200000|2023-11-15 20:30:00|130427|130227|130423.5|130223.5|130430.5|130230.5|130423.5|130223.5|28
1700080500000|2023-11-15 20:35:00|130423|130223|130420.5|130220.5|130423|130223|130420.5|130220.5|5
1700081100000|2023-11-15 20:45:00|130421|130221|130425.5|130225.5|130452.5|130258.5|130358.5|130198.5|17
1700081400000|2023-11-15 20:50:00|130424.5|130224.5|130426.5|130226.5|130465.5|130265.5|130424.5|130224.5|19
1700081700000|2023-11-15 20:55:00|130428|130228|130430.5|130230.5|130430.5|130230.5|130428|130228|11
1700100000000|2023-11-16 02:00:00|130632|130532|130742|130642|130764|130664|130628|130528|468
1700100300000|2023-11-16 02:05:00|130742|130642|130777|130677|130782|130682|130680|130548|574
1700100600000|2023-11-16 02:10:00|130778|130678|130640|130540|130778|130678|130612|130512|758
1700100900000|2023-11-16 02:15:00|130640|130540|130598|130498|130655|130542|130542|130406|669
1700101200000|2023-11-16 02:20:00|130599|130499|130518|130418|130658|130512|130517|130380|604
1700101500000|2023-11-16 02:25:00|130522|130422|130598|130498|130656|130519|130509|130364|790
1700101800000|2023-11-16 02:30:00|130598|130498|130598|130498|130623|130523|130562|130420|493
1700102100000|2023-11-16 02:35:00|130596|130496|130616|130516|130718|130598|130594|130468|642
1700102400000|2023-11-16 02:40:00|130614|130514|130536|130436|130618|130518|130522|130422|697
1700102700000|2023-11-16 02:45:00|130537|130437|130565|130465|130588|130471|130518|130388|419
1700103000000|2023-11-16 02:50:00|130563|130463|130522|130422|130642|130520|130519|130419|420
1700103300000|2023-11-16 02:55:00|130524|130424|130414|130314|130634|130492|130414|130275|818
1700103600000|2023-11-16 03:00:00|130418|130318|130292|130192|130468|130340|130276|130174|779
1700103900000|2023-11-16 03:05:00|130292|130192|130252|130152|130334|130222|130187|130087|951
1700104200000|2023-11-16 03:10:00|130252|130152|130014|129914|130282|130182|129984|129842|1009
1700104500000|2023-11-16 03:15:00|130014|129914|129928|129828|130103|129972|129920|129790|1103
1700104800000|2023-11-16 03:20:00|129930|129830|130034|129934|130056|129938|129910|129780|793
1700105100000|2023-11-16 03:25:00|130036|129936|130140|130040|130183|130052|130036|129922|754
1700105400000|2023-11-16 03:30:00|130140|130040|130116|130016|130159|130059|130066|129966|659
1700105700000|2023-11-16 03:35:00|130118|130018|130132|130032|130166|130066|130100|130000|513
1700106000000|2023-11-16 03:40:00|130132|130032|130123|130023|130142|130042|130091|129991|347
1700106300000|2023-11-16 03:45:00|130124|130024|130140|130040|130198|130098|130124|130024|488
1700106600000|2023-11-16 03:50:00|130140|130040|130168|130068|130190|130090|130130|130030|397
1700106900000|2023-11-16 03:55:00|130168|130068|130178|130078|130193|130093|130146|130046|322
1700107200000|2023-11-16 04:00:00|130177|130077|130160|130060|130196|130096|130158|130058|243
1700107500000|2023-11-16 04:05:00|130160|130060|130148|130048|130184|130084|130148|130048|212
1700107800000|2023-11-16 04:10:00|130153|130053|130102|130002|130153|130053|130094|129994|412
1700108100000|2023-11-16 04:15:00|130102|130002|130083|129983|130111|130011|130050|129950|430
1700108400000|2023-11-16 04:20:00|130084|129984|130100|130000|130100|130000|130027|129927|399
1700108700000|2023-11-16 04:25:00|130100|130000|130034|129934|130108|130008|129984|129884|686
1700109000000|2023-11-16 04:30:00|130036|129936|130008|129908|130066|129966|130004|129904|358
1700109300000|2023-11-16 04:35:00|130008|129908|130030|129930|130042|129942|129999|129899|312
1700109600000|2023-11-16 04:40:00|130032|129932|130062|129962|130100|130000|130020|129920|410
1700109900000|2023-11-16 04:45:00|130060|129960|130062|129962|130080|129980|130040|129940|234
1700110200000|2023-11-16 04:50:00|130062|129962|129978|129878|130062|129962|129968|129868|470
1700110500000|2023-11-16 04:55:00|129978|129878|130016|129916|130037|129937|129978|129878|513
1700110800000|2023-11-16 05:00:00|130012|129912|130032|129932|130060|129960|129996|129896|509
1700111100000|2023-11-16 05:05:00|130032|129932|130028|129928|130070|129970|130023|129923|413
1700111400000|2023-11-16 05:10:00|130028|129928|130018|129918|130046|129946|129956|129856|489
1700111700000|2023-11-16 05:15:00|130018|129918|129961|129861|130019|129919|129956|129856|426
1700112000000|2023-11-16 05:20:00|129962|129862|129886|129786|129990|129890|129886|129786|685
1700112300000|2023-11-16 05:25:00|129887|129787|129920|129820|129939|129839|129870|129770|629
1700112600000|2023-11-16 05:30:00|129916|129816|129874|129774|129924|129824|129858|129758|443
1700112900000|2023-11-16 05:35:00|129874|129774|129730|129630|129878|129778|129701|129601|980
1700113200000|2023-11-16 05:40:00|129731|129631|129747|129647|129818|129718|129722|129622|703
1700113500000|2023-11-16 05:45:00|129748|129648|129839|129739|129842|129742|129748|129648|529
1700113800000|2023-11-16 05:50:00|129840|129740|129879|129779|129907|129807|129820|129720|498
1700114100000|2023-11-16 05:55:00|129880|129780|129864|129764|129927|129827|129858|129758|379
1700114400000|2023-11-16 06:00:00|129864|129764|129865|129765|129883|129783|129837|129737|470
1700114700000|2023-11-16 06:05:00|129866|129766|129912|129812|129917|129817|129862|129762|352
1700115000000|2023-11-16 06:10:00|129912|129812|129776|129676|129912|129812|129763|129663|765
1700115300000|2023-11-16 06:15:00|129774|129674|129700|129600|129792|129692|129667|129567|662
1700115600000|2023-11-16 06:20:00|129700|129600|129598|129498|129732|129632|129574|129474|992
1700115900000|2023-11-16 06:25:00|129598|129498|129530|129430|129622|129522|129514|129414|1137
1700116200000|2023-11-16 06:30:00|129527|129427|129560|129460|129622|129475|129417|129317|963
1700116500000|2023-11-16 06:35:00|129538|129438|129500|129400|129581|129464|129482|129344|172
1700116800000|2023-11-16 06:40:00|129504|129404|129466|129366|129537|129437|129462|129319|281
1700117100000|2023-11-16 06:45:00|129467|129367|129523|129423|129540|129440|129456|129356|288
1700117400000|2023-11-16 06:50:00|129522|129422|129536|129436|129554|129454|129490|129390|165
1700117700000|2023-11-16 06:55:00|129536|129436|129535|129435|129544|129444|129532|129432|112
1700118000000|2023-11-16 07:00:00|129534|129434|129545|129445|129608|129474|129534|129408|102
1700118300000|2023-11-16 07:05:00|129548|129448|129685|129585|129694|129594|129548|129443|295
1700118600000|2023-11-16 07:10:00|129688|129588|129670|129470|129692|129592|129582|129430|282
1700118900000|2023-11-16 07:15:00|129671|129471|129670|129570|129685|129585|129614|129470|222
1700119200000|2023-11-16 07:20:00|129670|129570|129704|129604|129720|129620|129669|129569|198
1700119500000|2023-11-16 07:25:00|129704|129604|129721|129621|129778|129640|129692|129570|209
1700119800000|2023-11-16 07:30:00|129720|129620|129668|129468|129730|129630|129576|129428|307
1700120100000|2023-11-16 07:35:00|129668|129468|129615|129515|129681|129528|129610|129454|136
1700120400000|2023-11-16 07:40:00|129614|129514|129471|129271|129624|129524|129446|129271|296
1700120700000|2023-11-16 07:45:00|129469|129269|129426|129226|129650|129330|129422|129222|500
1700121000000|2023-11-16 07:50:00|129424|129224|129490|129290|129493|129334|129342|129168|479
1700121300000|2023-11-16 07:55:00|129490|129290|129482|129282|129490|129290|129458|129258|251
1700121600000|2023-11-16 08:00:00|129482.5|129282.5|129432|129332|129482.5|129336|129419|129267.5|66
1700121900000|2023-11-16 08:05:00|129431.5|129331.5|129417|129317|129442.5|129342.5|129414.5|129314.5|82
1700122200000|2023-11-16 08:10:00|129416.5|129316.5|129382.5|129282.5|129449|129322|129376|129212.5|133
1700122500000|2023-11-16 08:15:00|129384|129284|129410|129210|129417|129284|129312|129186|196
1700122800000|2023-11-16 08:20:00|129412|129212|129190|128990|129412|129212|129174|128974|550
1700123100000|2023-11-16 08:25:00|129190|128990|129150|128950|129214|129045|129045|128887|348
1700123400000|2023-11-16 08:30:00|129148|128948|128900|128700|129151|128982|128883|128683|422
1700123700000|2023-11-16 08:35:00|128900|128700|128780|128580|128900|128700|128704|128504|538
1700124000000|2023-11-16 08:40:00|128780|128580|128886|128786|128894|128794|128774|128576|507
1700124300000|2023-11-16 08:45:00|128885|128785|129016|128816|129047|128847|128848|128676|347
1700124600000|2023-11-16 08:50:00|129015|128815|128884|128784|129015|128815|128863|128692|180
1700124900000|2023-11-16 08:55:00|128882|128782|128864|128664|128897|128792|128830|128652|228
1700125200000|2023-11-16 09:00:00|128864|128664|128834|128634|128864|128670|128729|128556|260
1700125500000|2023-11-16 09:05:00|128834|128634|128875|128675|128882|128741|128786|128634|106
1700125800000|2023-11-16 09:10:00|128874|128674|128756|128656|128887|128742|128755|128604|92
1700126100000|2023-11-16 09:15:00|128754|128654|128728|128528|128754|128654|128641|128526.5|95
1700126400000|2023-11-16 09:20:00|128727.5|128527.5|128782.5|128582.5|128782.5|128582.5|128715|128515|129
1700126700000|2023-11-16 09:25:00|128773|128573|128810|128610|128810.5|128610.5|128763|128563|93
1700127000000|2023-11-16 09:30:00|128810|128610|128811|128611|128828|128628|128804|128604|182
1700127300000|2023-11-16 09:35:00|128806|128606|128767|128667|128840|128689|128764|128604|128
1700127600000|2023-11-16 09:40:00|128768|128668|128872|128772|128922|128772|128752|128652|175
1700127900000|2023-11-16 09:45:00|128871|128771|129008|128908|129053|128933|128871|128771|197
1700128200000|2023-11-16 09:50:00|129007|128907|128988|128788|129007|128907|128931|128773|118
1700128500000|2023-11-16 09:55:00|128990|128790|128946|128746|128994|128860|128900|128715|209
1700128800000|2023-11-16 10:00:00|128948|128748|128914|128814|128975|128834|128908|128748|131
1700129100000|2023-11-16 10:05:00|128915|128815|128878|128778|128950|128850|128878|128778|180
1700129400000|2023-11-16 10:10:00|128877|128777|128956|128856|129012|128858|128847|128685|202
1700129700000|2023-11-16 10:15:00|128955|128855|129019|128919|129019|128919|128955|128855|172
1700130000000|2023-11-16 10:20:00|129070|128870|129134|128934|129186|129025|129056|128870|509
1700130300000|2023-11-16 10:25:00|129135|128935|129124|128924|129136|128973|129047|128872|229
1700130600000|2023-11-16 10:30:00|129123|128923|129120|128920|129124.5|128924.5|129116|128916|35
1700130900000|2023-11-16 10:35:00|129120.5|128920.5|129219|129019|129219|129019|129120.5|128920.5|70
1700131200000|2023-11-16 10:40:00|129219.5|129019.5|129219.5|129019.5|129221.5|129021.5|129217|129017|32
1700131500000|2023-11-16 10:45:00|129219|129019|129164|128964|129219|129019|129162|128962|98
1700131800000|2023-11-16 10:50:00|129163|128963|129151|128951|129163|128963|129124|128924|141
1700132100000|2023-11-16 10:55:00|129152|128952|129274|129074|129274|129074|129152|128952|240
1700132400000|2023-11-16 11:00:00|129274|129074|129241|129041|129338|129186|129229|129035|374
1700132700000|2023-11-16 11:05:00|129240|129040|129222|129022|129242|129042|129168|128968|190
1700133000000|2023-11-16 11:10:00|129220|129020|129184|128984|129228|129028|129184|128984|203
1700133300000|2023-11-16 11:15:00|129183|128983|129178|128978|129199|128999|129144|128944|378
1700133600000|2023-11-16 11:20:00|129176|128976|129220|129020|129223|129046|129146|128948|456
1700133900000|2023-11-16 11:25:00|129213|129013|129148|129048|129224|129050|129146|128986|153
1700134200000|2023-11-16 11:30:00|129147.5|129047.5|129183.5|129083.5|129184.5|129084.5|129145.5|129045.5|43
1700134500000|2023-11-16 11:35:00|129253.5|129053.5|129265.5|129065.5|129267.5|129067.5|129246|129046|59
1700134800000|2023-11-16 11:40:00|129266|129066|129313.5|129113.5|129330|129130|129250.5|129050.5|71
1700135100000|2023-11-16 11:45:00|129313|129113|129337|129137|129347|129147|129308.5|129108.5|76
1700135400000|2023-11-16 11:50:00|129336.5|129136.5|129330.5|129130.5|129336.5|129136.5|129330.5|129130.5|29
1700135700000|2023-11-16 11:55:00|129331|129131|129389.5|129189.5|129398|129224.5|129282.5|129118.5|111
1700136000000|2023-11-16 12:00:00|129392|129192|129422|129222|129423|129223|129392|129192|139
1700136300000|2023-11-16 12:05:00|129421|129221|129575|129375|129577|129377|129421|129221|484
1700136600000|2023-11-16 12:10:00|129574|129374|129574|129374|129599|129399|129544|129344|442
1700136900000|2023-11-16 12:15:00|129574|129374|129622|129422|129671|129471|129562|129362|492
1700137200000|2023-11-16 12:20:00|129624|129424|129614|129414|129633|129433|129580|129380|432
1700137500000|2023-11-16 12:25:00|129612|129412|129620|129420|129647|129447|129586|129386|336
1700137800000|2023-11-16 12:30:00|129617|129417|129577|129377|129620|129420|129564|129364|196
1700138100000|2023-11-16 12:35:00|129574|129374|129552|129352|129582|129382|129538|129338|191
1700138400000|2023-11-16 12:40:00|129554|129354|129538|129338|129590|129390|129533|129333|492
1700138700000|2023-11-16 12:45:00|129536|129336|129483|129283|129540|129340|129480|129280|201
1700139000000|2023-11-16 12:50:00|129484|129284|129488|129288|129500|129300|129477|129277|103
1700139300000|2023-11-16 12:55:00|129487|129287|129382|129182|129489|129289|129344|129144|359
1700139600000|2023-11-16 13:00:00|129382|129182|129283|129083|129392|129192|129264|129064|278
1700139900000|2023-11-16 13:05:00|129282|129082|129250|129050|129282|129082|129248|129048|77
1700140200000|2023-11-16 13:10:00|129250|129050|129304|129104|129308|129108|129189|128989|206
1700140500000|2023-11-16 13:15:00|129300|129100|129292|129092|129310|129110|129292|129092|325
1700140800000|2023-11-16 13:20:00|129294|129094|129224|129024|129298|129098|129210|129010|150
1700141100000|2023-11-16 13:25:00|129224|129024|129391|129120|129391|129142|129224|129024|206
1700141400000|2023-11-16 13:30:00|129394|129122|129090.5|128890.5|129405|129197|129058.5|128858.5|360
1700141700000|2023-11-16 13:35:00|129090|128890|129022.5|128822.5|129090|128890|128980|128780|257
1700142000000|2023-11-16 13:40:00|129023|128823|129039|128839|129089.5|128889.5|128992|128792|250
1700142300000|2023-11-16 13:45:00|129038|128838|128898|128698|129038|128838|128872|128672|339
1700142600000|2023-11-16 13:50:00|128898|128698|129019|128819|129028|128828|128892|128692|362
1700142900000|2023-11-16 13:55:00|129018|128818|128986|128786|129021|128821|128971|128771|315
1700143200000|2023-11-16 14:00:00|128985.5|128785.5|129004.5|128804.5|129004.5|128804.5|128974|128774|160
1700143500000|2023-11-16 14:05:00|129005|128805|129063.5|128863.5|129092.5|128892.5|129004.5|128804.5|195
1700143800000|2023-11-16 14:10:00|129062.5|128862.5|129043|128843|129070|128870|129022|128822|102
1700144100000|2023-11-16 14:15:00|129043.5|128843.5|129087.5|128887.5|129088|128888|129003|128803|260
1700144400000|2023-11-16 14:20:00|129088.5|128888.5|129092.5|128892.5|129155|128955|129085.5|128885.5|177
1700144700000|2023-11-16 14:25:00|129096|128896|129285|129085|129291.5|129091.5|129096|128896|287
1700145000000|2023-11-16 14:30:00|129282|129082|129152|128952|129282|129082|129070|128885|392
1700145300000|2023-11-16 14:35:00|129154|128954|129052|128852|129154|128954|129051|128851|205
1700145600000|2023-11-16 14:40:00|129050|128850|129030|128830|129080|128880|129024|128824|148
1700145900000|2023-11-16 14:45:00|129028.5|128828.5|128993|128793|129028.5|128828.5|128979|128779|148
1700146200000|2023-11-16 14:50:00|128993.5|128793.5|128941|128741|128994|128794|128925.5|128725.5|147
1700146500000|2023-11-16 14:55:00|128942|128742|129029|128682|129034|128742|128929|128682|36
1700146800000|2023-11-16 15:00:00|128931.5|128731.5|128931|128731|128935.5|128735.5|128926.5|128726.5|88
1700147100000|2023-11-16 15:05:00|128932.5|128732.5|128809|128609|128937|128737|128791.5|128591.5|207
1700147400000|2023-11-16 15:10:00|128810|128610|128816|128616|128836.5|128636.5|128792.5|128592.5|151
1700147700000|2023-11-16 15:15:00|128816.5|128616.5|128819.5|128619.5|128819.5|128619.5|128793|128593|133
1700148000000|2023-11-16 15:20:00|128819|128619|128702.5|128502.5|128820|128620|128702.5|128502.5|171
1700148300000|2023-11-16 15:25:00|128699.5|128499.5|128664.5|128564.5|128728.5|128564.5|128663|128471.5|259
1700148600000|2023-11-16 15:30:00|128666|128566|128728|128528|128728|128588|128630|128494|212
1700148900000|2023-11-16 15:35:00|128729|128529|128811|128611|128812|128612|128729|128529|174
1700149200000|2023-11-16 15:40:00|128812|128612|128924|128724|128924|128724|128800|128600|230
1700149500000|2023-11-16 15:45:00|128926|128726|128836|128636|128926|128726|128834|128634|340
1700149800000|2023-11-16 15:50:00|128836|128636|128888|128688|128900|128700|128835|128635|296
1700150100000|2023-11-16 15:55:00|128886|128686|128840|128640|128919|128719|128836|128636|212
1700150400000|2023-11-16 16:00:00|128847.5|128647.5|128828.5|128628.5|128860|128660|128827|128627|106
1700150700000|2023-11-16 16:05:00|128829|128629|128717.5|128617.5|128829.5|128692|128717.5|128558|103
1700151000000|2023-11-16 16:10:00|128717|128617|128834|128634|128849.5|128669|128717|128590|128
1700151300000|2023-11-16 16:15:00|128834|128634|128890|128690|128892|128692|128820|128620|144
1700151600000|2023-11-16 16:20:00|128891|128691|129107|128907|129108|128908|128890|128690|277
1700151900000|2023-11-16 16:25:00|129110|128910|129196|128996|129232|129032|129110|128910|172
1700152200000|2023-11-16 16:30:00|129196|128996|129086|128886|129214|129014|129083|128883|458
1700152500000|2023-11-16 16:35:00|129084|128884|129107|128907|129150|128950|129054|128854|270
1700152800000|2023-11-16 16:40:00|129106|128906|129204|129004|129210|129010|129096|128896|595
1700153100000|2023-11-16 16:45:00|129204|129004|129152|128952|129206|129006|129141|128941|164
1700153400000|2023-11-16 16:50:00|129154|128954|129208.5|129008.5|129209.5|129009.5|129149|128949|130
1700153700000|2023-11-16 16:55:00|129209|129009|129165.5|128965.5|129216.5|129016.5|129165|128965|117
1700154000000|2023-11-16 17:00:00|129165|128965|129161|128961|129168|128968|129153.5|128953.5|59
1700154300000|2023-11-16 17:05:00|129160.5|128960.5|129167.5|128967.5|129171.5|128971.5|129150.5|128950.5|74
1700154600000|2023-11-16 17:10:00|129168|128968|129155|128955|129173|128973|129151|128951|121
1700154900000|2023-11-16 17:15:00|129156|128956|129142.5|128942.5|129168|128968|129141|128941|181
1700155200000|2023-11-16 17:20:00|129143|128943|129153|128953|129153|128953|129138|128938|130
1700155500000|2023-11-16 17:25:00|129152|128952|129132|128932|129152|128952|129129|128929|111
1700155800000|2023-11-16 17:30:00|129131|128931|129132|128932|129140|128940|129118|128918|185
1700156100000|2023-11-16 17:35:00|129132|128932|129117|128917|129132|128932|129116|128916|87
1700156400000|2023-11-16 17:40:00|129118|128918|129109|128909|129118|128970|129028|128876|271
1700156700000|2023-11-16 17:45:00|129107.5|128907.5|129121|128921|129121|128921|129107.5|128907.5|34
1700157000000|2023-11-16 17:50:00|129120.5|128920.5|129124.5|128924.5|129125.5|128925.5|129120|128920|15
1700157300000|2023-11-16 17:55:00|129123.5|128923.5|129126|128926|129128.5|128928.5|129122.5|128922.5|20
1700157600000|2023-11-16 18:00:00|129122.5|128922.5|129066.5|128866.5|129122.5|128971|129065|128866.5|40
1700157900000|2023-11-16 18:05:00|129065.5|128865.5|129060|128860|129066.5|128866.5|129060|128860|26
1700158200000|2023-11-16 18:10:00|129060.5|128860.5|129075.5|128875.5|129078|128930|129009.5|128853|70
1700158500000|2023-11-16 18:15:00|129076|128876|129074|128874|129077.5|128877.5|129071.5|128871.5|41
1700158800000|2023-11-16 18:20:00|129073.5|128873.5|129081.5|128881.5|129097.5|128897.5|129073|128873|54
1700159100000|2023-11-16 18:25:00|129078|128878|129074|128874|129078|128878|129070|128870|32
1700159400000|2023-11-16 18:30:00|129073.5|128873.5|129029|128829|129084|128884|129026.5|128826.5|51
1700159700000|2023-11-16 18:35:00|129027|128827|128991.5|128791.5|129027|128827|128987.5|128787.5|51
1700160000000|2023-11-16 18:40:00|128993|128793|128990|128790|128995.5|128795.5|128984.5|128784.5|63
1700160300000|2023-11-16 18:45:00|128992|128792|129090.5|128890.5|129094.5|128894.5|128992|128792|95
1700160600000|2023-11-16 18:50:00|129091|128891|129028|128828|129091|128891|129025|128825|78
1700160900000|2023-11-16 18:55:00|129029.5|128829.5|129053.5|128853.5|129056|128856|129029.5|128829.5|50
1700161200000|2023-11-16 19:00:00|129053|128853|129043.5|128843.5|129056|128856|129042.5|128842.5|42
1700161500000|2023-11-16 19:05:00|129045.5|128845.5|129058|128858|129058|128858|129044|128844|91
1700161800000|2023-11-16 19:10:00|129057|128857|129067.5|128867.5|129103|128903|129054.5|128854.5|102
1700162100000|2023-11-16 19:15:00|129066|128866|129085|128885|129092|128892|129064|128864|90
1700162400000|2023-11-16 19:20:00|129084|128884|129110|128910|129114|128914|129084|128884|116
1700162700000|2023-11-16 19:25:00|129112|128912|129114|128914|129118|128918|129106|128906|58
1700163000000|2023-11-16 19:30:00|129111|128911|129094|128894|129111|128911|129092|128892|33
1700163300000|2023-11-16 19:35:00|129094|128894|129092|128892|129096|128896|129092|128892|20
1700163600000|2023-11-16 19:40:00|129090|128890|129092|128892|129096|128896|129089|128889|182
1700163900000|2023-11-16 19:45:00|129092|128892|129094|128894|129098|128898|129090|128890|117
1700164200000|2023-11-16 19:50:00|129092|128892|129106|128906|129122|128922|129091|128891|173
1700164500000|2023-11-16 19:55:00|129102|128902|129097|128897|129134|128934|129094|128894|185
1700164800000|2023-11-16 20:00:00|129097.5|128897.5|129093.5|128893.5|129097.5|128897.5|129091|128891|48
1700165100000|2023-11-16 20:05:00|129093|128893|129088|128888|129105|128905|129088|128888|48
1700165400000|2023-11-16 20:10:00|129087|128887|129086.5|128886.5|129090.5|128890.5|129078|128878|50
1700165700000|2023-11-16 20:15:00|129085.5|128885.5|129097.5|128897.5|129125.5|128925.5|129069|128869|45
1700166000000|2023-11-16 20:20:00|129097|128897|129091.5|128891.5|129103|128903|129091.5|128891.5|79
1700166300000|2023-11-16 20:25:00|129091|128891|129096|128896|129096|128896|129089|128889|22
1700166600000|2023-11-16 20:30:00|129096.5|128896.5|129101|128901|129102.5|128902.5|129095.5|128895.5|51
1700166900000|2023-11-16 20:35:00|129100.5|128900.5|129074.5|128874.5|129101|128901|129073.5|128873.5|60
1700167200000|2023-11-16 20:40:00|129075|128875|129120.5|128920.5|129124|128924|129075|128875|32
1700167500000|2023-11-16 20:45:00|129121|128921|129119.5|128919.5|129122.5|128922.5|129119.5|128919.5|7
1700167800000|2023-11-16 20:50:00|129120|128920|129120.5|128920.5|129122|128922|129117.5|128917.5|15
1700168100000|2023-11-16 20:55:00|129121|128921|129122|128922|129122|128922|129120.5|128920.5|4
1700186400000|2023-11-17 02:00:00|129386|129286|129394|129294|129410|129310|129341|129241|438
1700186700000|2023-11-17 02:05:00|129394|129294|129453|129353|129453|129353|129362|129262|505
1700187000000|2023-11-17 02:10:00|129448|129348|129384|129284|129510|129410|129359|129259|712
1700187300000|2023-11-17 02:15:00|129389|129289|129378|129278|129430|129330|129374|129274|533
1700187600000|2023-11-17 02:20:00|129377|129277|129348|129248|129393|129293|129313|129213|524
1700187900000|2023-11-17 02:25:00|129350|129250|129312|129212|129387|129287|129288|129188|551
1700188200000|2023-11-17 02:30:00|129314|129214|129394|129294|129398|129298|129309|129209|427
1700188500000|2023-11-17 02:35:00|129394|129294|129444|129344|129478|129378|129360|129260|577
1700188800000|2023-11-17 02:40:00|129444|129344|129452|129352|129492|129392|129397|129297|622
1700189100000|2023-11-17 02:45:00|129451|129351|129284|129184|129451|129351|129256|129156|700
1700189400000|2023-11-17 02:50:00|129284|129184|129204|129104|129317|129217|129138|129038|780
1700189700000|2023-11-17 02:55:00|129205|129105|128860|128760|129236|129136|128856|128756|1329
1700190000000|2023-11-17 03:00:00|128864|128764|128914|128814|128976|128876|128852|128752|1111
1700190300000|2023-11-17 03:05:00|128916|128816|129016|128916|129018|128918|128886|128786|671
1700190600000|2023-11-17 03:10:00|129017|128917|128974|128874|129017|128917|128968|128868|534
1700190900000|2023-11-17 03:15:00|128975|128875|128956|128856|128996|128896|128923|128823|756
1700191200000|2023-11-17 03:20:00|128956|128856|129050|128950|129050|128950|128940|128840|520
1700191500000|2023-11-17 03:25:00|129049|128949|129002|128902|129066|128966|128988|128888|380
1700191800000|2023-11-17 03:30:00|129003|128903|129076|128976|129078|128978|128988|128888|414
1700192100000|2023-11-17 03:35:00|129076|128976|129055|128955|129078|128978|129054|128954|263
1700192400000|2023-11-17 03:40:00|129054|128954|129084|128984|129088|128988|129026|128926|325
1700192700000|2023-11-17 03:45:00|129084|128984|129075|128975|129084|128984|129044|128944|196
1700193000000|2023-11-17 03:50:00|129074|128974|129094|128994|129094|128994|129052|128952|240
1700193300000|2023-11-17 03:55:00|129095|128995|129096|128996|129109|129009|129086|128986|197
1700193600000|2023-11-17 04:00:00|129094|128994|129136|129036|129150|129050|129087|128987|274
1700193900000|2023-11-17 04:05:00|129136|129036|129157|129057|129174|129074|129136|129036|214
1700194200000|2023-11-17 04:10:00|129156|129056|129114|129014|129156|129056|129096|128996|293
1700194500000|2023-11-17 04:15:00|129113.5|129013.5|129118|129018|129118|129018|129087.5|128987.5|153
1700194800000|2023-11-17 04:20:00|129118.5|129018.5|129123|129023|129137.5|129037.5|129118.5|129018.5|156
1700195100000|2023-11-17 04:25:00|129123.5|129023.5|129141|129041|129143.5|129043.5|129098|128998|174
1700195400000|2023-11-17 04:30:00|129140|129040|129142|129042|129162|129062|129118|129018|263
1700195700000|2023-11-17 04:35:00|129144|129044|129082|128982|129154|129054|129064|128964|284
1700196000000|2023-11-17 04:40:00|129083|128983|129101|129001|129132|129032|129083|128983|210
1700196300000|2023-11-17 04:45:00|129102|129002|129107|129007|129159|129059|129098|128998|327
1700196600000|2023-11-17 04:50:00|129106|129006|129070|128970|129133|129033|129057|128957|489
1700196900000|2023-11-17 04:55:00|129070|128970|128976|128876|129080|128980|128970|128870|785
1700197200000|2023-11-17 05:00:00|128985|128885|129042|128942|129064|128964|128977|128877|486
1700197500000|2023-11-17 05:05:00|129042|128942|129068|128968|129074|128974|129038|128938|351
1700197800000|2023-11-17 05:10:00|129072|128972|129120|129020|129174|129074|129064|128964|648
1700198100000|2023-11-17 05:15:00|129120|129020|129128|129028|129146|129046|129116|129016|355
1700198400000|2023-11-17 05:20:00|129130|129030|129188|129088|129194|129094|129111|129011|365
1700198700000|2023-11-17 05:25:00|129189|129089|129106|129006|129195|129095|129072|128972|563
1700199000000|2023-11-17 05:30:00|129106|129006|129096|128996|129112|129012|129068|128968|470
1700199300000|2023-11-17 05:35:00|129093|128993|129118|129018|129120|129020|129088|128988|234
1700199600000|2023-11-17 05:40:00|129120|129020|129110|129010|129148|129048|129107|129007|272
1700199900000|2023-11-17 05:45:00|129108|129008|129084|128984|129111|129011|129076|128976|345
1700200200000|2023-11-17 05:50:00|129082|128982|129121|129021|129122|129022|129035|128935|410
1700200500000|2023-11-17 05:55:00|129120|129020|129138|129038|129141|129041|129072|128972|338
1700200800000|2023-11-17 06:00:00|129138|129038|129124|129024|129178|129078|129100|129000|343
1700201100000|2023-11-17 06:05:00|129122|129022|129196|129096|129209|129109|129120|129020|405
1700201400000|2023-11-17 06:10:00|129197|129097|129352|129252|129368|129268|129197|129097|865
1700201700000|2023-11-17 06:15:00|129356|129256|129570|129470|129572|129472|129353|129253|968
1700202000000|2023-11-17 06:20:00|129571|129471|129470|129370|129612|129512|129419|129319|690
1700202300000|2023-11-17 06:25:00|129470|129370|129533|129433|129533|129433|129442|129342|590
1700202600000|2023-11-17 06:30:00|129534|129434|129539|129439|129591.5|129464|129510|129357|90
1700202900000|2023-11-17 06:35:00|129538.5|129438.5|129531.5|129431.5|129637|129480.5|129531.5|129431.5|95
1700203200000|2023-11-17 06:40:00|129530.5|129430.5|129534|129434|129548.5|129448.5|129530.5|129430.5|15
1700203500000|2023-11-17 06:45:00|129534|129434|129491|129391|129576|129440|129442|129284|149
1700203800000|2023-11-17 06:50:00|129494|129394|129504|129404|129573|129426|129491|129300|173
1700204100000|2023-11-17 06:55:00|129504|129404|129528|129428|129528|129428|129504|129404|26
1700204400000|2023-11-17 07:00:00|129528|129428|129709|129509|129730|129530|129528|129428|228
1700204700000|2023-11-17 07:05:00|129710|129510|129802|129602|129841|129641|129694|129494|340
1700205000000|2023-11-17 07:10:00|129802|129602|129791|129591|129848|129648|129776|129576|316
1700205300000|2023-11-17 07:15:00|129792|129592|129836|129636|129849|129649|129787|129587|199
1700205600000|2023-11-17 07:20:00|129836|129636|129780|129580|129836|129636|129768|129568|99
1700205900000|2023-11-17 07:25:00|129778|129578|129784|129584|129824|129624|129705|129526|177
1700206200000|2023-11-17 07:30:00|129784|129584|129818|129618|129878|129678|129784|129584|151
1700206500000|2023-11-17 07:35:00|129818|129618|129828|129628|129848|129648|129801|129601|123
1700206800000|2023-11-17 07:40:00|129827|129627|129928|129728|130002|129802|129773|129618|335
1700207100000|2023-11-17 07:45:00|129928|129728|129935|129735|129940|129740|129891|129691|186
1700207400000|2023-11-17 07:50:00|129886|129786|129856|129756|129930|129796|129844|129690|119
1700207700000|2023-11-17 07:55:00|129855|129755|129810|129710|129855|129755|129804|129704|62
1700208000000|2023-11-17 08:00:00|129809|129709|129764|129664|129823|129723|129748.5|129648.5|107
1700208300000|2023-11-17 08:05:00|129773|129673|129806.5|129606.5|129857|129673|129763.5|129601.5|130
1700208600000|2023-11-17 08:10:00|129806|129606|129777|129677|129834|129677|129777|129589|95
1700208900000|2023-11-17 08:15:00|129776|129676|129819|129619|129826|129688|129766|129606|141
1700209200000|2023-11-17 08:20:00|129818|129618|129758|129558|129822|129622|129742|129542|171
1700209500000|2023-11-17 08:25:00|129758|129558|129526|129426|129758|129558|129525|129352|334
1700209800000|2023-11-17 08:30:00|129524|129424|129525|129325|129598|129457|129466.5|129266.5|144
1700210100000|2023-11-17 08:35:00|129526|129326|129476.5|129276.5|129553|129353|129476.5|129276.5|137
1700210400000|2023-11-17 08:40:00|129476|129276|129462.5|129262.5|129491|129291|129453|129253|59
1700210700000|2023-11-17 08:45:00|129466|129266|129468|129268|129484|129284|129461|129261|57
1700211000000|2023-11-17 08:50:00|129469|129269|129339|129139|129493|129293|129325|129125|213
1700211300000|2023-11-17 08:55:00|129341|129141|129393|129193|129420|129220|129339|129139|271
1700211600000|2023-11-17 09:00:00|129395|129195|129446|129246|129458|129258|129372|129172|220
1700211900000|2023-11-17 09:05:00|129446|129246|129314|129114|129446|129246|129314|129114|430
1700212200000|2023-11-17 09:10:00|129313|129113|129238|129038|129340|129140|129224|129024|312
1700212500000|2023-11-17 09:15:00|129239|129039|129292|129092|129293|129093|129182|128982|280
1700212800000|2023-11-17 09:20:00|129292|129092|129308|129108|129320|129120|129286|129086|405
1700213100000|2023-11-17 09:25:00|129310|129110|129380|129180|129471|129271|129308|129108|635
1700213400000|2023-11-17 09:30:00|129380|129180|129338|129138|129417|129217|129336.5|129136.5|124
1700213700000|2023-11-17 09:35:00|129338.5|129138.5|129364|129164|129373|129173|129327|129127|127
1700214000000|2023-11-17 09:40:00|129359.5|129159.5|129261|129061|129363.5|129163.5|129261|129061|140
1700214300000|2023-11-17 09:45:00|129260.5|129060.5|129264|129064|129274.5|129074.5|129252|129052|153
1700214600000|2023-11-17 09:50:00|129262.5|129062.5|129288|129088|129321.5|129121.5|129238.5|129038.5|260
1700214900000|2023-11-17 09:55:00|129288.5|129088.5|129296|129096|129309.5|129109.5|129288.5|129088.5|168
1700215200000|2023-11-17 10:00:00|129298|129098|129298|129098|129311|129111|129276|129076|142
1700215500000|2023-11-17 10:05:00|129300|129100|129252|129052|129302|129102|129242|129042|318
1700215800000|2023-11-17 10:10:00|129252|129052|129179|128979|129256|129056|129178|128978|797
1700216100000|2023-11-17 10:15:00|129179.5|128979.5|129101.5|128901.5|129181|128981|129100.5|128900.5|95
1700216400000|2023-11-17 10:20:00|129103|128903|129057.5|128857.5|129105|128905|129018|128818|164
1700216700000|2023-11-17 10:25:00|129058|128858|129036|128836|129072|128872|129021|128821|180
1700217000000|2023-11-17 10:30:00|129037|128837|129088|128888|129088|128888|129016|128816|279
1700217300000|2023-11-17 10:35:00|129087|128887|129126|128926|129226|129026|129084|128884|442
1700217600000|2023-11-17 10:40:00|129125|128925|129082|128841|129131|128931|129080|128838|228
1700217900000|2023-11-17 10:45:00|129083|128842|129019|128817|129089|128861|129019|128809|230
1700218200000|2023-11-17 10:50:00|129018|128818|128986|128786|129018.5|128818.5|128984.5|128784.5|211
1700218500000|2023-11-17 10:55:00|128986.5|128786.5|128929.5|128729.5|128986.5|128786.5|128929.5|128729.5|91
1700218800000|2023-11-17 11:00:00|128930|128730|129028|128828|129031|128831|128924|128724|331
1700219100000|2023-11-17 11:05:00|129027|128827|128938|128738|129028|128828|128923|128723|149
1700219400000|2023-11-17 11:10:00|128938|128738|128871|128671|128946|128746|128871|128671|112
1700219700000|2023-11-17 11:15:00|128872|128672|128996|128796|129005|128805|128852|128652|255
1700220000000|2023-11-17 11:20:00|129006|128806|128946|128746|129065|128856|128890|128690|562
1700220300000|2023-11-17 11:25:00|128954|128754|128922|128722|128954|128754|128880|128680|227
1700220600000|2023-11-17 11:30:00|128921|128721|128978|128778|128978|128778|128921|128721|137
1700220900000|2023-11-17 11:35:00|128978.5|128778.5|129136|128904|129145.5|128945.5|128977.5|128777.5|162
1700221200000|2023-11-17 11:40:00|129137|128903|129208|128854|129215|128923|129137|128853|139
1700221500000|2023-11-17 11:45:00|129207|128853|129173.5|128973.5|129276|128981.5|129170.5|128850|203
1700221800000|2023-11-17 11:50:00|129174.5|128974.5|129137.5|128937.5|129175|128975|129127|128927|150
1700222100000|2023-11-17 11:55:00|129138.5|128938.5|129137.5|128937.5|129139|128939|129127.5|128927.5|37
1700222400000|2023-11-17 12:00:00|129138|128938|129129|128929|129140.5|128940.5|129129|128929|63
1700222700000|2023-11-17 12:05:00|129128|128928|129127.5|128927.5|129128.5|128928.5|129119.5|128919.5|45
1700223000000|2023-11-17 12:10:00|129128|128928|129138.5|128938.5|129165.5|128965.5|129128|128928|130
1700223300000|2023-11-17 12:15:00|129137.5|128937.5|129233|129033|129235.5|129035.5|129130|128930|142
1700223600000|2023-11-17 12:20:00|129232|129032|129237.5|129037.5|129246|129046|129231|129031|71
1700223900000|2023-11-17 12:25:00|129237|129037|129218.5|129018.5|129239.5|129039.5|129183.5|128983.5|131
1700224200000|2023-11-17 12:30:00|129221|129021|129166|128966|129226|129026|129162|128962|216
1700224500000|2023-11-17 12:35:00|129164|128964|129143|128887|129217|128967|129116|128887|374
1700224800000|2023-11-17 12:40:00|129144|128886|129152|128952|129167|128967|129094|128849|383
1700225100000|2023-11-17 12:45:00|129152|128952|129183.5|128983.5|129187.5|128987.5|129147|128947|129
1700225400000|2023-11-17 12:50:00|129183|128983|129155|128955|129183|128983|129116|128916|72
1700225700000|2023-11-17 12:55:00|129154.5|128954.5|129230.5|129030.5|129235|129035|129154|128954|64
1700226000000|2023-11-17 13:00:00|129230|129030|129262|129062|129263|129063|129230|129030|59
1700226300000|2023-11-17 13:05:00|129258|129058|129150|128950|129258|129058|129140|128940|253
1700226600000|2023-11-17 13:10:00|129148|128948|129142|128942|129175|128972|129134|128934|938
1700226900000|2023-11-17 13:15:00|129143|128943|129232|129032|129238|129038|129143|128943|611
1700227200000|2023-11-17 13:20:00|129233|129033|129227|129027|129240|129040|129198|128998|140
1700227500000|2023-11-17 13:25:00|129228|129028|129222|129022|129242|129042|129221|129021|110
1700227800000|2023-11-17 13:30:00|129223|129023|129244|129044|129284|129084|129214.5|129014.5|216
1700228100000|2023-11-17 13:35:00|129243.5|129043.5|129285|129085|129292|129092|129234|129034|124
1700228400000|2023-11-17 13:40:00|129287|129087|129314|129114|129316|129116|129282.5|129082.5|213
1700228700000|2023-11-17 13:45:00|129313|129113|129390.5|129190.5|129402.5|129202.5|129313|129113|174
1700229000000|2023-11-17 13:50:00|129389|129189|129413|129213|129420|129220|129389|129189|136
1700229300000|2023-11-17 13:55:00|129413.5|129213.5|129373|129173|129416.5|129216.5|129331.5|129131.5|112
1700229600000|2023-11-17 14:00:00|129372.5|129172.5|129324.5|129124.5|129373|129173|129304|129104|105
1700229900000|2023-11-17 14:05:00|129324|129124|129437.5|129237.5|129438.5|129238.5|129300|129100|118
1700230200000|2023-11-17 14:10:00|129437|129237|129452|129252|129482|129282|129391.5|129191.5|212
1700230500000|2023-11-17 14:15:00|129453|129253|129410|129210|129462.5|129262.5|129393|129193|136
1700230800000|2023-11-17 14:20:00|129411|129211|129351|129251|129430.5|129254|129344|129186|75
1700231100000|2023-11-17 14:25:00|129352.5|129252.5|129437.5|129237.5|129459|129280.5|129350|129214.5|74
1700231400000|2023-11-17 14:30:00|129438|129238|129428.5|129228.5|129439|129239|129359.5|129159.5|140
1700231700000|2023-11-17 14:35:00|129429.5|129229.5|129510.5|129310.5|129533.5|129333.5|129429|129229|113
1700232000000|2023-11-17 14:40:00|129510|129310|129533.5|129333.5|129564|129396|129476.5|129306.5|91
1700232300000|2023-11-17 14:45:00|129532.5|129332.5|129528.5|129328.5|129537|129337|129502|129302|99
1700232600000|2023-11-17 14:50:00|129529.5|129329.5|129518.5|129318.5|129544.5|129344.5|129508.5|129308.5|70
1700232900000|2023-11-17 14:55:00|129519|129319|129409.5|129309.5|129541.5|129381|129408.5|129269.5|117
1700233200000|2023-11-17 15:00:00|129409|129309|129389|129189|129449.5|129309|129359.5|129159.5|129
1700233500000|2023-11-17 15:05:00|129388.5|129188.5|129378.5|129178.5|129394|129194|129372.5|129172.5|49
1700233800000|2023-11-17 15:10:00|129381.5|129181.5|129429.5|129229.5|129478|129278|129381.5|129181.5|71
1700234100000|2023-11-17 15:15:00|129429|129229|129384.5|129184.5|129453.5|129253.5|129269|129069|228
1700234400000|2023-11-17 15:20:00|129373.5|129173.5|129391|129191|129398|129198|129357|129157|79
1700234700000|2023-11-17 15:25:00|129390.5|129190.5|129362|129162|129409|129209|129362|129162|57
1700235000000|2023-11-17 15:30:00|129362|129162|129371|129171|129377|129177|129324|129124|121
1700235300000|2023-11-17 15:35:00|129370|129170|129346|129146|129372|129172|129334|129134|289
1700235600000|2023-11-17 15:40:00|129350|129150|129402|129202|129409|129209|129346|129146|218
1700235900000|2023-11-17 15:45:00|129404|129204|129422|129222|129427.5|129227.5|129397|129197|51
1700236200000|2023-11-17 15:50:00|129422.5|129222.5|129387|129187|129423|129223|129372.5|129172.5|57
1700236500000|2023-11-17 15:55:00|129387.5|129187.5|129405.5|129205.5|129414|129214|129387.5|129187.5|31
1700236800000|2023-11-17 16:00:00|129394|129194|129420|129220|129422|129222|129394|129194|91
1700237100000|2023-11-17 16:05:00|129420|129220|129370|129170|129478|129278|129370|129170|285
1700237400000|2023-11-17 16:10:00|129378|129178|129338|129138|129401|129201|129322|129122|129
1700237700000|2023-11-17 16:15:00|129338.5|129138.5|129427.5|129227.5|129433.5|129233.5|129329.5|129129.5|89
1700238000000|2023-11-17 16:20:00|129428.5|129228.5|129384|129284|129492|129292|129380|129228.5|141
1700238300000|2023-11-17 16:25:00|129384.5|129284.5|129458.5|129258.5|129459.5|129313|129362|129213.5|88
1700238600000|2023-11-17 16:30:00|129458|129258|129460.5|129260.5|129532|129332|129458|129258|94
1700238900000|2023-11-17 16:35:00|129462.5|129262.5|129473|129273|129516.5|129316.5|129462.5|129262.5|124
1700239200000|2023-11-17 16:40:00|129473.5|129273.5|129519.5|129319.5|129540|129340|129473.5|129273.5|94
1700239500000|2023-11-17 16:45:00|129521|129321|129560|129360|129563|129414|129471|129320|49
1700239800000|2023-11-17 16:50:00|129561|129361|129474|129274|129578|129378|129468|129268|211
1700240100000|2023-11-17 16:55:00|129476|129276|129456|129256|129497|129297|129456|129256|95
1700240400000|2023-11-17 17:00:00|129454|129254|129452|129252|129466|129297|129382|129227|165
1700240700000|2023-11-17 17:05:00|129452|129252|129473|129273|129498|129298|129442|129242|199
1700241000000|2023-11-17 17:10:00|129476|129276|129485|129285|129498|129298|129466|129266|163
1700241300000|2023-11-17 17:15:00|129496|129296|129512|129312|129512|129312|129475|129275|187
1700241600000|2023-11-17 17:20:00|129509|129309|129513|129313|129519|129319|129500|129300|114
1700241900000|2023-11-17 17:25:00|129514|129314|129502|129302|129536|129336|129494|129294|79
1700242200000|2023-11-17 17:30:00|129502|129302|129451.5|129251.5|129502|129302|129445.5|129245.5|50
1700242500000|2023-11-17 17:35:00|129452|129252|129453|129253|129457|129257|129434|129234|78
1700242800000|2023-11-17 17:40:00|129455|129255|129454|129254|129457|129257|129446.5|129246.5|69
1700243100000|2023-11-17 17:45:00|129453|129253|129485.5|129285.5|129502.5|129302.5|129453|129253|55
1700243400000|2023-11-17 17:50:00|129485|129285|129484.5|129284.5|129489.5|129289.5|129482|129282|39
1700243700000|2023-11-17 17:55:00|129486.5|129286.5|129507.5|129307.5|129525|129325|129484|129284|32
1700244000000|2023-11-17 18:00:00|129507|129307|129510.5|129310.5|129511|129311|129507|129307|9
1700244300000|2023-11-17 18:05:00|129512.5|129312.5|129502.5|129302.5|129513.5|129313.5|129502.5|129302.5|62
1700244600000|2023-11-17 18:10:00|129453|129353|129451.5|129351.5|129453|129353|129451.5|129351.5|4
1700244900000|2023-11-17 18:15:00|129450.5|129350.5|129488|129288|129488|129350.5|129418.5|129252.5|47
1700245200000|2023-11-17 18:20:00|129487.5|129287.5|129466|129266|129487.5|129287.5|129460|129260|66
1700245500000|2023-11-17 18:25:00|129465.5|129265.5|129466.5|129266.5|129468|129268|129464|129264|20
1700245800000|2023-11-17 18:30:00|129465.5|129265.5|129465|129265|129467.5|129267.5|129463.5|129263.5|26
1700246100000|2023-11-17 18:35:00|129463.5|129263.5|129446|129246|129465|129265|129445.5|129245.5|16
1700246400000|2023-11-17 18:40:00|129447|129247|129445.5|129245.5|129448|129248|129441.5|129241.5|32
1700246700000|2023-11-17 18:45:00|129441.5|129241.5|129434|129234|129450.5|129250.5|129434|129234|40
1700247000000|2023-11-17 18:50:00|129433.5|129233.5|129399.5|129199.5|129436.5|129236.5|129391|129191|28
1700247300000|2023-11-17 18:55:00|129399|129199|129386|129186|129401.5|129201.5|129384.5|129184.5|51
1700247600000|2023-11-17 19:00:00|129385|129185|129386.5|129186.5|129386.5|129186.5|129382.5|129182.5|25
1700247900000|2023-11-17 19:05:00|129385.5|129185.5|129389.5|129189.5|129392.5|129192.5|129362|129162|92
1700248200000|2023-11-17 19:10:00|129389|129189|129386.5|129186.5|129391.5|129191.5|129383.5|129183.5|56
1700248500000|2023-11-17 19:15:00|129387.5|129187.5|129385.5|129185.5|129390.5|129190.5|129369.5|129169.5|100
1700248800000|2023-11-17 19:20:00|129385|129185|129373.5|129173.5|129393|129193|129371|129171|83
1700249100000|2023-11-17 19:25:00|129372.5|129172.5|129372|129172|129375|129175|129369.5|129169.5|43
1700249400000|2023-11-17 19:30:00|129371.5|129171.5|129375.5|129175.5|129375.5|129175.5|129370|129170|69
1700249700000|2023-11-17 19:35:00|129375|129175|129374|129174|129375.5|129175.5|129372.5|129172.5|35
1700250000000|2023-11-17 19:40:00|129374.5|129174.5|129389|129189|129392.5|129192.5|129373.5|129173.5|58
1700250300000|2023-11-17 19:45:00|129393.5|129193.5|129397|129197|129429|129229|129388|129188|86
1700250600000|2023-11-17 19:50:00|129397.5|129197.5|129395|129195|129398.5|129198.5|129393|129193|41
1700250900000|2023-11-17 19:55:00|129394.5|129194.5|129397|129197|129397|129197|129391.5|129191.5|21
1700251200000|2023-11-17 20:00:00|129397.5|129197.5|129388.5|129188.5|129397.5|129197.5|129386.5|129186.5|46
1700251500000|2023-11-17 20:05:00|129389|129189|129390|129190|129390.5|129190.5|129387|129187|29
1700251800000|2023-11-17 20:10:00|129389.5|129189.5|129423.5|129223.5|129464|129264|129389.5|129189.5|55
1700252100000|2023-11-17 20:15:00|129424|129224|129401.5|129201.5|129427|129227|129401.5|129201.5|25
1700252400000|2023-11-17 20:20:00|129402|129202|129402|129202|129405|129205|129400.5|129200.5|25
1700252700000|2023-11-17 20:25:00|129402.5|129202.5|129400.5|129200.5|129405.5|129205.5|129398|129198|49
1700253000000|2023-11-17 20:30:00|129401.5|129201.5|129403.5|129203.5|129404|129204|129401.5|129201.5|19
1700253300000|2023-11-17 20:35:00|129402|129202|129399.5|129199.5|129402|129202|129399.5|129199.5|7
1700253600000|2023-11-17 20:40:00|129399|129199|129423.5|129223.5|129436.5|129236.5|129399|129199|58
1700253900000|2023-11-17 20:45:00|129423|129223|129418|129218|129423|129223|129418|129218|10
1700254200000|2023-11-17 20:50:00|129432.5|129232.5|129402.5|129202.5|129432.5|129232.5|129400|129200|46
1700254500000|2023-11-17 20:55:00|129402|129202|129397.5|129197.5|129402|129202|129395.5|129195.5|16
1700445600000|2023-11-20 02:00:00|129203.5|129103.5|129328.5|129228.5|129353|129253|129190.5|129090.5|771
1700445900000|2023-11-20 02:05:00|129330.5|129230.5|129280|129180|129369.5|129269.5|129279.5|129179.5|674
1700446200000|2023-11-20 02:10:00|129279.5|129179.5|129240.5|129140.5|129314|129214|129218|129118|1081
1700446500000|2023-11-20 02:15:00|129239.5|129139.5|129209|129109|129254|129154|129180|129080|1060
1700446800000|2023-11-20 02:20:00|129208.5|129108.5|129180|129080|129313.5|129213.5|129175|129075|828
1700447100000|2023-11-20 02:25:00|129180.5|129080.5|129087|128987|129181|129081|129059|128959|1328
1700447400000|2023-11-20 02:30:00|129087.5|128987.5|128906.5|128806.5|129148|129048|128870|128770|1207
1700447700000|2023-11-20 02:35:00|128907|128807|128816.5|128716.5|128918|128818|128774|128664.5|1071
1700448000000|2023-11-20 02:40:00|128819|128719|128763.5|128663.5|128826.5|128726.5|128716.5|128616.5|1092
1700448300000|2023-11-20 02:45:00|128764.5|128664.5|128819|128719|128836|128736|128693|128593|971
1700448600000|2023-11-20 02:50:00|128818|128718|128666.5|128566.5|128830|128730|128666|128566|835
1700448900000|2023-11-20 02:55:00|128667|128567|128692.5|128592.5|128722|128622|128638|128538|1024
1700449200000|2023-11-20 03:00:00|128692|128592|128806|128706|128807|128707|128678|128578|809
1700449500000|2023-11-20 03:05:00|128805|128705|128885|128785|128900.5|128800.5|128773.5|128673.5|726
1700449800000|2023-11-20 03:10:00|128885.5|128785.5|129016|128916|129023|128923|128855|128755|1001
1700450100000|2023-11-20 03:15:00|129015|128915|128923.5|128823.5|129015|128915|128887|128787|819
1700450400000|2023-11-20 03:20:00|128923|128823|128900|128800|128952.5|128852.5|128883.5|128783.5|621
1700450700000|2023-11-20 03:25:00|128899|128799|128819|128719|128899|128799|128809|128709|785
1700451000000|2023-11-20 03:30:00|128818|128718|128551.5|128451.5|128825.5|128725.5|128547|128447|1231
1700451300000|2023-11-20 03:35:00|128552.5|128452.5|128587.5|128487.5|128642.5|128519|128511|128361.5|1182
1700451600000|2023-11-20 03:40:00|128586|128486|128630|128530|128643.5|128530.5|128551.5|128433.5|734
1700451900000|2023-11-20 03:45:00|128630.5|128530.5|128733.5|128633.5|128744|128644|128630.5|128530.5|689
1700452200000|2023-11-20 03:50:00|128734|128634|128747.5|128647.5|128758|128658|128702.5|128602.5|416
1700452500000|2023-11-20 03:55:00|128746.5|128646.5|128736.5|128636.5|128763.5|128663.5|128694.5|128594.5|547
1700452800000|2023-11-20 04:00:00|128735|128635|128678.5|128578.5|128735|128635|128661|128561|891
1700453100000|2023-11-20 04:05:00|128679.5|128579.5|128655|128555|128686.5|128586.5|128649|128549|538
1700453400000|2023-11-20 04:10:00|128655.5|128555.5|128654.5|128554.5|128704.5|128604.5|128649.5|128549.5|459
1700453700000|2023-11-20 04:15:00|128655.5|128555.5|128419.5|128319.5|128657.5|128557.5|128396.5|128296.5|979
1700454000000|2023-11-20 04:20:00|128422|128322|128499|128399|128524|128424|128422|128322|453
1700454300000|2023-11-20 04:25:00|128500|128400|128597.5|128497.5|128643|128543|128500|128400|645
1700454600000|2023-11-20 04:30:00|128598|128498|128567|128467|128633|128533|128545.5|128445.5|549
1700454900000|2023-11-20 04:35:00|128568|128468|128674|128574|128674|128574|128567.5|128467.5|315
1700455200000|2023-11-20 04:40:00|128673.5|128573.5|128759|128659|128763.5|128663.5|128666.5|128566.5|510
1700455500000|2023-11-20 04:45:00|128760|128660|128735.5|128635.5|128762.5|128662.5|128711|128611|395
1700455800000|2023-11-20 04:50:00|128736|128636|128716.5|128616.5|128739|128639|128700|128600|296
1700456100000|2023-11-20 04:55:00|128717|128617|128751.5|128651.5|128775.5|128675.5|128706.5|128606.5|385
1700456400000|2023-11-20 05:00:00|128749.5|128649.5|128778.5|128678.5|128779|128679|128719.5|128619.5|431
1700456700000|2023-11-20 05:05:00|128779|128679|128778|128678|128800|128700|128741|128641|513
1700457000000|2023-11-20 05:10:00|128778.5|128678.5|128654|128554|128781.5|128681.5|128648.5|128548.5|655
1700457300000|2023-11-20 05:15:00|128655|128555|128676.5|128576.5|128704.5|128604.5|128655|128555|448
1700457600000|2023-11-20 05:20:00|128677|128577|128699|128599|128701.5|128601.5|128638|128538|494
1700457900000|2023-11-20 05:25:00|128700.5|128600.5|128704.5|128604.5|128742|128642|128699.5|128599.5|569
1700458200000|2023-11-20 05:30:00|128702.5|128602.5|128703|128603|128734|128634|128689|128589|394
1700458500000|2023-11-20 05:35:00|128702.5|128602.5|128619|128519|128706.5|128606.5|128597|128497|569
1700458800000|2023-11-20 05:40:00|128620|128520|128566|128466|128634|128534|128563|128463|707
1700459100000|2023-11-20 05:45:00|128567|128467|128692.5|128592.5|128697.5|128597.5|128550|128450|669
1700459400000|2023-11-20 05:50:00|128691.5|128591.5|128787.5|128687.5|128798|128698|128681|128581|825
1700459700000|2023-11-20 05:55:00|128792|128692|128903.5|128803.5|128929|128829|128786.5|128686.5|1140
1700460000000|2023-11-20 06:00:00|128905.5|128805.5|128934|128834|128983|128883|128864|128764|743
1700460300000|2023-11-20 06:05:00|128932|128832|129083|128983|129096.5|128996.5|128927|128827|767
1700460600000|2023-11-20 06:10:00|129082|128982|129070|128970|129160|129060|129054.5|128954.5|773
1700460900000|2023-11-20 06:15:00|129069|128969|128941|128841|129069|128969|128921.5|128821.5|643
1700461200000|2023-11-20 06:20:00|128936|128836|128952.5|128852.5|129005.5|128905.5|128898|128798|743
1700461500000|2023-11-20 06:25:00|128953.5|128853.5|129002.5|128902.5|129063|128948.5|128953.5|128853.5|680
1700461800000|2023-11-20 06:30:00|129002|128902|129049.5|128849.5|129099.5|128929.5|129001|128847.5|345
1700462100000|2023-11-20 06:35:00|129049|128849|129044|128844|129051|128851|129006|128806|101
1700462400000|2023-11-20 06:40:00|129043.5|128843.5|129009.5|128809.5|129049.5|128849.5|129008.5|128808.5|98
1700462700000|2023-11-20 06:45:00|129010|128810|128968.5|128768.5|129010|128810|128968.5|128768.5|160
1700463000000|2023-11-20 06:50:00|128968|128768|128964|128764|128974.5|128774.5|128921|128721|327
1700463300000|2023-11-20 06:55:00|128963.5|128763.5|128994.5|128794.5|128994.5|128794.5|128938|128738|250
1700463600000|2023-11-20 07:00:00|128995|128795|129024.5|128824.5|129054.5|128854.5|128992.5|128792.5|126
1700463900000|2023-11-20 07:05:00|129026|128826|129004|128904|129060|128906.5|128998|128819.5|74
1700464200000|2023-11-20 07:10:00|129005|128905|129014.5|128914.5|129069.5|128916|128994|128836.5|558
1700464500000|2023-11-20 07:15:00|129013.5|128913.5|129012.5|128912.5|129117|128963.5|129010.5|128865.5|546
1700464800000|2023-11-20 07:20:00|129011.5|128911.5|128994.5|128894.5|129092.5|128936|128993|128843.5|178
1700465100000|2023-11-20 07:25:00|128995|128895|129004.5|128904.5|129007|128907|128984.5|128884.5|168
1700465400000|2023-11-20 07:30:00|129004|128904|128999|128899|129086|128936.5|128995|128852.5|148
1700465700000|2023-11-20 07:35:00|128999.5|128899.5|128996|128896|128999.5|128899.5|128993|128893|36
1700466000000|2023-11-20 07:40:00|128995.5|128895.5|128919|128719|129030|128895.5|128919|128719|193
1700466300000|2023-11-20 07:45:00|128917.5|128717.5|128960|128760|128965.5|128765.5|128899|128699|305
1700466600000|2023-11-20 07:50:00|128959.5|128759.5|128957|128757|128972.5|128772.5|128937.5|128737.5|155
1700466900000|2023-11-20 07:55:00|128956.5|128756.5|128989|128889|129038|128890.5|128944.5|128744.5|183
1700467200000|2023-11-20 08:00:00|128991|128891|128952.5|128752.5|129004.5|128895|128886.5|128731.5|229
1700467500000|2023-11-20 08:05:00|128938|128738|128966|128766|128982|128829|128897|128723|177
1700467800000|2023-11-20 08:10:00|128965|128765|128926.5|128726.5|128965|128765|128904|128704|93
1700468100000|2023-11-20 08:15:00|128926|128726|129131.5|128931.5|129150|128969.5|128926|128726|240
1700468400000|2023-11-20 08:20:00|129133|128933|129130|128930|129173.5|128973.5|129130|128930|228
1700468700000|2023-11-20 08:25:00|129127.5|128927.5|129025|128925|129127.5|128927.5|129025|128867|170
1700469000000|2023-11-20 08:30:00|129026.5|128926.5|129144.5|128944.5|129149.5|128957|129025|128885|98
1700469300000|2023-11-20 08:35:00|129143.5|128943.5|129108.5|128908.5|129151.5|128951.5|129104|128904|180
1700469600000|2023-11-20 08:40:00|129106|128906|129009.5|128909.5|129111|128917.5|129003|128853.5|161
1700469900000|2023-11-20 08:45:00|129010|128910|129130|128930|129169.5|128969.5|129000.5|128893.5|172
1700470200000|2023-11-20 08:50:00|129129|128929|129366.5|129166.5|129379|129179|129126.5|128926.5|371
1700470500000|2023-11-20 08:55:00|129369|129169|129502|129302|129509.5|129309.5|129365.5|129165.5|270
1700470800000|2023-11-20 09:00:00|129501.5|129301.5|129206.5|129006.5|129501.5|129301.5|129205|129005|523
1700471100000|2023-11-20 09:05:00|129207|129007|129008.5|128908.5|129208|129008|129008.5|128848.5|367
1700471400000|2023-11-20 09:10:00|129007|128907|129004.5|128904.5|129121.5|128921.5|129001|128861.5|118
1700471700000|2023-11-20 09:15:00|129004|128904|128906|128706|129014|128904|128862.5|128662.5|400
1700472000000|2023-11-20 09:20:00|128907|128707|128915.5|128715.5|128943|128743|128904.5|128704.5|398
1700472300000|2023-11-20 09:25:00|128911|128711|128995|128895|129046.5|128895.5|128908.5|128708.5|148
1700472600000|2023-11-20 09:30:00|128991.5|128891.5|128849|128649|129033.5|128891.5|128834|128634|508
1700472900000|2023-11-20 09:35:00|128852|128652|128857.5|128657.5|128867.5|128667.5|128844|128644|112
1700473200000|2023-11-20 09:40:00|128856|128656|128937.5|128737.5|128937.5|128737.5|128855|128655|319
1700473500000|2023-11-20 09:45:00|128938.5|128738.5|128973.5|128773.5|128977.5|128777.5|128938.5|128738.5|530
1700473800000|2023-11-20 09:50:00|128973|128773|128963.5|128763.5|128985|128785|128963.5|128763.5|109
1700474100000|2023-11-20 09:55:00|128964|128764|128905|128705|128973.5|128773.5|128889|128689|127
1700474400000|2023-11-20 10:00:00|128906.5|128706.5|128930|128730|128953|128753|128895|128695|378
1700474700000|2023-11-20 10:05:00|128931|128731|128996|128796|129002|128802|128928|128728|213
1700475000000|2023-11-20 10:10:00|128995|128795|129009|128809|129043|128843|128990.5|128790.5|173
1700475300000|2023-11-20 10:15:00|129005|128805|129019.5|128819.5|129024|128824|128994|128794|209
1700475600000|2023-11-20 10:20:00|129017|128817|129016.5|128816.5|129017.5|128817.5|128980.5|128780.5|383
1700475900000|2023-11-20 10:25:00|129010.5|128810.5|129053.5|128853.5|129080|128880|129010|128810|973
1700476200000|2023-11-20 10:30:00|129054|128854|129039|128839|129070.5|128870.5|129020|128820|209
1700476500000|2023-11-20 10:35:00|129041|128841|129053|128853|129053|128853|129035|128835|114
1700476800000|2023-11-20 10:40:00|129052.5|128852.5|129124|128924|129136|128936|129051|128851|160
1700477100000|2023-11-20 10:45:00|129123.5|128923.5|129132|128932|129135.5|128935.5|129119|128919|98
1700477400000|2023-11-20 10:50:00|129130|128930|129115|128915|129144.5|128944.5|129114|128914|171
1700477700000|2023-11-20 10:55:00|129114.5|128914.5|129116.5|128916.5|129116.5|128916.5|129092|128892|134
1700478000000|2023-11-20 11:00:00|129114|128914|129094|128894|129125.5|128925.5|129091.5|128891.5|200
1700478300000|2023-11-20 11:05:00|129093.5|128893.5|129079|128879|129095.5|128895.5|129069|128869|277
1700478600000|2023-11-20 11:10:00|129080|128880|129099|128899|129112|128912|129075|128875|707
1700478900000|2023-11-20 11:15:00|129098.5|128898.5|129099|128899|129104.5|128904.5|129042.5|128842.5|136
1700479200000|2023-11-20 11:20:00|129098|128898|129113.5|128913.5|129138.5|128938.5|129098|128898|442
1700479500000|2023-11-20 11:25:00|129114.5|128914.5|129111|128911|129124|128924|129092.5|128892.5|354
1700479800000|2023-11-20 11:30:00|129110|128910|129108|128908|129121|128921|129105|128905|63
1700480100000|2023-11-20 11:35:00|129107|128907|129116.5|128916.5|129142.5|128942.5|129096.5|128896.5|88
1700480400000|2023-11-20 11:40:00|129117|128917|129242.5|129042.5|129244|129044|129110.5|128910.5|149
1700480700000|2023-11-20 11:45:00|129241.5|129041.5|129223|129023|129241.5|129041.5|129200|129000|153
1700481000000|2023-11-20 11:50:00|129222|129022|129222.5|129022.5|129232|129032|129211|129011|92
1700481300000|2023-11-20 11:55:00|129224.5|129024.5|129217|129017|129226.5|129026.5|129209.5|129009.5|87
1700481600000|2023-11-20 12:00:00|129216|129016|129197|128997|129222|129022|129170.5|128970.5|157
1700481900000|2023-11-20 12:05:00|129192.5|128992.5|129238|129038|129241.5|129041.5|129190.5|128990.5|249
1700482200000|2023-11-20 12:10:00|129239|129039|129235.5|129035.5|129239.5|129039.5|129224|129024|269
1700482500000|2023-11-20 12:15:00|129234|129034|129242.5|129042.5|129246.5|129046.5|129229|129029|124
1700482800000|2023-11-20 12:20:00|129242|129042|129261.5|129061.5|129270|129070|129241|129041|268
1700483100000|2023-11-20 12:25:00|129260|129060|129277.5|129077.5|129287.5|129087.5|129257|129057|112
1700483400000|2023-11-20 12:30:00|129278|129078|129256.5|129056.5|129278.5|129078.5|129255.5|129055.5|52
1700483700000|2023-11-20 12:35:00|129257|129057|129246.5|129046.5|129262.5|129083|129183|129012.5|261
1700484000000|2023-11-20 12:40:00|129242.5|129042.5|129184|128984|129247|129047|129161|128961|148
1700484300000|2023-11-20 12:45:00|129183.5|128983.5|129150|128950|129189|128989|129150|128950|60
1700484600000|2023-11-20 12:50:00|129150.5|128950.5|129124|129024|129181.5|129027|129123|128946|70
1700484900000|2023-11-20 12:55:00|129123|129023|129195.5|128995.5|129209.5|129042|129113|128983.5|141
1700485200000|2023-11-20 13:00:00|129196.5|128996.5|129133|128933|129198.5|129044|129128|128932|104
1700485500000|2023-11-20 13:05:00|129134|128934|129118|129018|129168|129027|129111.5|128934|86
1700485800000|2023-11-20 13:10:00|129117.5|129017.5|129197|128997|129225.5|129086.5|129117|128982.5|181
1700486100000|2023-11-20 13:15:00|129198|128998|129200.5|129000.5|129213|129013|129168|128968|114
1700486400000|2023-11-20 13:20:00|129201|129001|129200.5|129000.5|129212|129012|129190.5|128990.5|81
1700486700000|2023-11-20 13:25:00|129202|129002|129237.5|129037.5|129249|129049|129187.5|128987.5|296
1700487000000|2023-11-20 13:30:00|129238.5|129038.5|129265|129065|129275|129075|129238.5|129038.5|126
1700487300000|2023-11-20 13:35:00|129264.5|129064.5|129249|129049|129264.5|129064.5|129232|129032|654
1700487600000|2023-11-20 13:40:00|129248|129048|129240.5|129040.5|129250|129050|129204.5|129004.5|634
1700487900000|2023-11-20 13:45:00|129239|129039|129178|128978|129243|129043|129177|128977|144
1700488200000|2023-11-20 13:50:00|129175.5|128975.5|129149.5|128949.5|129175.5|128975.5|129124.5|128924.5|642
1700488500000|2023-11-20 13:55:00|129150.5|128950.5|129167.5|128967.5|129182|128982|129127|128927|160
1700488800000|2023-11-20 14:00:00|129166.5|128966.5|129120|128920|129167.5|128967.5|129090.5|128890.5|1377
1700489100000|2023-11-20 14:05:00|129119|128919|129138.5|128938.5|129144.5|128944.5|129119|128919|272
1700489400000|2023-11-20 14:10:00|129139.5|128939.5|129162|128962|129168|128968|129138|128938|186
1700489700000|2023-11-20 14:15:00|129163|128963|129213.5|129013.5|129220|129020|129163|128963|116
1700490000000|2023-11-20 14:20:00|129214.5|129014.5|129269|129069|129346|129146|129214.5|129014.5|351
1700490300000|2023-11-20 14:25:00|129270|129070|129303.5|129103.5|129318|129118|129129|128929|397
1700490600000|2023-11-20 14:30:00|129301.5|129101.5|129212|129012|129301.5|129101.5|129210|129010|323
1700490900000|2023-11-20 14:35:00|129212.5|129012.5|129099|128899|129213.5|129013.5|129075|128875|269
1700491200000|2023-11-20 14:40:00|129098|128898|128991.5|128791.5|129119.5|128919.5|128987.5|128787.5|369
1700491500000|2023-11-20 14:45:00|128992|128792|129036.5|128836.5|129059|128859|128986.5|128786.5|365
1700491800000|2023-11-20 14:50:00|129035.5|128835.5|129045|128845|129045|128845|128992.5|128792.5|319
1700492100000|2023-11-20 14:55:00|129047|128847|129002|128802|129072|128872|129000|128800|641
1700492400000|2023-11-20 15:00:00|128999|128799|128916.5|128716.5|129024|128824|128913|128713|258
1700492700000|2023-11-20 15:05:00|128918|128718|128963.5|128763.5|128994.5|128794.5|128910|128710|542
1700493000000|2023-11-20 15:10:00|128964|128764|128966|128766|129019|128819|128948|128748|1411
1700493300000|2023-11-20 15:15:00|128967|128767|129037|128837|129067|128867|128963.5|128763.5|523
1700493600000|2023-11-20 15:20:00|129036|128836|129063.5|128863.5|129078|128878|129014|128814|674
1700493900000|2023-11-20 15:25:00|129064|128864|129046.5|128846.5|129104|128904|129045|128845|1039
1700494200000|2023-11-20 15:30:00|129050|128850|128965.5|128765.5|129059.5|128859.5|128965.5|128765.5|524
1700494500000|2023-11-20 15:35:00|128978|128778|129006.5|128806.5|129048|128848|128962|128762|516
1700494800000|2023-11-20 15:40:00|129003.5|128803.5|129002.5|128802.5|129007|128807|128995|128795|122
1700495100000|2023-11-20 15:45:00|128999.5|128799.5|128924.5|128724.5|129003|128803|128901|128701|306
1700495400000|2023-11-20 15:50:00|128925|128725|128966|128766|128975.5|128775.5|128893|128693|245
1700495700000|2023-11-20 15:55:00|128966.5|128766.5|128906|128706|128993|128793|128905.5|128705.5|212
1700496000000|2023-11-20 16:00:00|128906.5|128706.5|128927|128727|128941.5|128774.5|128858|128700.5|136
1700496300000|2023-11-20 16:05:00|128928.5|128728.5|128937|128737|128962.5|128762.5|128902.5|128702.5|189
1700496600000|2023-11-20 16:10:00|128938|128738|128929.5|128729.5|128943.5|128743.5|128924|128724|60
1700496900000|2023-11-20 16:15:00|128930.5|128730.5|128883|128683|128935|128735|128881.5|128681.5|92
1700497200000|2023-11-20 16:20:00|128884|128684|128879.5|128679.5|128943.5|128743.5|128879.5|128679.5|222
1700497500000|2023-11-20 16:25:00|128880.5|128680.5|128952|128752|129146|128830|128880.5|128680.5|650
1700497800000|2023-11-20 16:30:00|128953|128753|128930|128730|128953.5|128753.5|128925.5|128725.5|172
1700498100000|2023-11-20 16:35:00|128929|128729|128900.5|128700.5|128936.5|128736.5|128891|128691|387
1700498400000|2023-11-20 16:40:00|128901|128701|128860|128660|128901|128701|128858.5|128658.5|221
1700498700000|2023-11-20 16:45:00|128861.5|128661.5|128863|128663|128864.5|128664.5|128861.5|128661.5|13
1700499000000|2023-11-20 16:50:00|128862.5|128662.5|128847|128647|128862.5|128662.5|128821.5|128621.5|143
1700499300000|2023-11-20 16:55:00|128847.5|128647.5|128851.5|128651.5|128852.5|128652.5|128846.5|128646.5|15
1700499600000|2023-11-20 17:00:00|128851|128651|128831.5|128631.5|128851|128651|128814.5|128614.5|61
1700499900000|2023-11-20 17:05:00|128811|128611|128797|128597|128811|128611|128687.5|128487.5|674
1700500200000|2023-11-20 17:10:00|128796.5|128596.5|128812|128612|128814|128614|128788|128588|321
1700500500000|2023-11-20 17:15:00|128811.5|128611.5|128812.5|128612.5|128817.5|128617.5|128789.5|128589.5|682
1700500800000|2023-11-20 17:20:00|128813|128613|128823|128623|128832.5|128632.5|128798|128598|200
1700501100000|2023-11-20 17:25:00|128821.5|128621.5|128828.5|128628.5|128847.5|128647.5|128782.5|128582.5|909
1700501400000|2023-11-20 17:30:00|128829|128629|128805|128605|128831.5|128631.5|128800.5|128600.5|127
1700501700000|2023-11-20 17:35:00|128804|128604|128810|128610|128819.5|128619.5|128800|128600|108
1700502000000|2023-11-20 17:40:00|128813|128613|128851.5|128651.5|128857.5|128657.5|128809|128609|599
1700502300000|2023-11-20 17:45:00|128853.5|128653.5|128912.5|128712.5|128916.5|128716.5|128851|128651|370
1700502600000|2023-11-20 17:50:00|128911|128711|128865.5|128665.5|128922|128722|128848.5|128648.5|2473
1700502900000|2023-11-20 17:55:00|128861|128661|128825|128620|128869.5|128669.5|128751|128551|1786
1700503200000|2023-11-20 18:00:00|128827|128619|128717.5|128517.5|128844|128644|128703|128476|447
1700503500000|2023-11-20 18:05:00|128718.5|128518.5|128743.5|128543.5|128753|128553|128718.5|128518.5|218
1700503800000|2023-11-20 18:10:00|128744.5|128544.5|128738.5|128538.5|128746.5|128546.5|128719|128519|152
1700504100000|2023-11-20 18:15:00|128739|128539|128740|128540|128749.5|128549.5|128725|128525|406
1700504400000|2023-11-20 18:20:00|128737.5|128537.5|128687|128487|128743|128543|128679|128479|407
1700504700000|2023-11-20 18:25:00|128683|128483|128689|128489|128695|128495|128675.5|128475.5|452
1700505000000|2023-11-20 18:30:00|128689.5|128489.5|128670.5|128470.5|128698.5|128498.5|128624.5|128424.5|699
1700505300000|2023-11-20 18:35:00|128671|128471|128740.5|128540.5|128741|128541|128666|128466|470
1700505600000|2023-11-20 18:40:00|128737.5|128537.5|128744|128544|128752.5|128552.5|128722|128522|1984
1700505900000|2023-11-20 18:45:00|128744.5|128544.5|128738|128538|128747|128547|128721|128521|3076
1700506200000|2023-11-20 18:50:00|128737|128537|128740.5|128540.5|128741.5|128541.5|128715|128515|6737
1700506500000|2023-11-20 18:55:00|128735|128535|128729.5|128529.5|128740.5|128540.5|128718.5|128518.5|981
1700506800000|2023-11-20 19:00:00|128729|128529|128735.5|128535.5|128735.5|128535.5|128721.5|128521.5|1003
1700507100000|2023-11-20 19:05:00|128724|128524|128736|128536|128740|128540|128721|128521|1860
1700507400000|2023-11-20 19:10:00|128737|128537|128746|128546|128750|128550|128720|128520|3383
1700507700000|2023-11-20 19:15:00|128746.5|128546.5|128741|128541|128757.5|128557.5|128730.5|128530.5|4426
1700508000000|2023-11-20 19:20:00|128737|128537|128734.5|128534.5|128742.5|128542.5|128724|128524|402
1700508300000|2023-11-20 19:25:00|128733|128533|128747.5|128547.5|128750.5|128550.5|128700|128500|247
1700508600000|2023-11-20 19:30:00|128748|128548|128747|128547|128749.5|128549.5|128744.5|128544.5|39
1700508900000|2023-11-20 19:35:00|128747.5|128547.5|128748|128548|128750.5|128550.5|128744.5|128544.5|43
1700509200000|2023-11-20 19:40:00|128747.5|128547.5|128748|128548|128752|128552|128746.5|128546.5|18
1700509500000|2023-11-20 19:45:00|128749|128549|128747.5|128547.5|128749.5|128549.5|128747|128547|10
1700509800000|2023-11-20 19:50:00|128747|128547|128749|128549|128749|128549|128746.5|128546.5|16
1700510100000|2023-11-20 19:55:00|128748.5|128548.5|128746.5|128546.5|128748.5|128548.5|128741|128541|23
1700510400000|2023-11-20 20:00:00|128745.5|128545.5|128690|128489|128747|128547|128641.5|128441.5|175
1700510700000|2023-11-20 20:05:00|128689|128487|128669.5|128469.5|128697|128493.5|128669|128469|92
1700511000000|2023-11-20 20:10:00|128670|128470|128665.5|128465.5|128670|128470|128665|128465|27
1700511300000|2023-11-20 20:15:00|128666|128466|128654|128454|128673.5|128473.5|128652.5|128452.5|471
1700511600000|2023-11-20 20:20:00|128653.5|128453.5|128668.5|128468.5|128668.5|128468.5|128649.5|128449.5|231
1700511900000|2023-11-20 20:25:00|128669|128469|128670.5|128470.5|128678.5|128478.5|128655|128455|190
1700512200000|2023-11-20 20:30:00|128670|128470|128669.5|128469.5|128676.5|128476.5|128662.5|128462.5|378
1700512500000|2023-11-20 20:35:00|128665|128465|128671|128471|128675.5|128475.5|128662.5|128462.5|1662
1700512800000|2023-11-20 20:40:00|128665.5|128465.5|128673|128473|128677|128477|128663.5|128463.5|344
1700513100000|2023-11-20 20:45:00|128673.5|128473.5|128658|128458|128677|128477|128654|128454|368
1700513400000|2023-11-20 20:50:00|128659|128456|128674|128473|128678.5|128478.5|128659|128456|894
1700513700000|2023-11-20 20:55:00|128671|128471|128679|128479|128683.5|128483.5|128669.5|128469.5|1259
1700532000000|2023-11-21 02:00:00|128548.5|128448.5|128635|128535|128692.5|128559|128537|128437|615
1700532300000|2023-11-21 02:05:00|128633.5|128533.5|128674.5|128574.5|128686|128586|128615.5|128515.5|530
1700532600000|2023-11-21 02:10:00|128675|128575|128585.5|128485.5|128687.5|128587.5|128578.5|128478.5|587
1700532900000|2023-11-21 02:15:00|128586.5|128486.5|128544.5|128444.5|128588.5|128488.5|128511|128411|568
1700533200000|2023-11-21 02:20:00|128546.5|128446.5|128586|128486|128663|128563|128545.5|128445.5|538
1700533500000|2023-11-21 02:25:00|128583.5|128483.5|128664.5|128564.5|128677|128577|128580.5|128480.5|389
1700533800000|2023-11-21 02:30:00|128666.5|128566.5|128569|128469|128672.5|128572.5|128546|128446|423
1700534100000|2023-11-21 02:35:00|128568.5|128468.5|128477.5|128377.5|128588|128488|128472|128372|474
1700534400000|2023-11-21 02:40:00|128476|128376|128454.5|128354.5|128493|128393|128424|128324|440
1700534700000|2023-11-21 02:45:00|128456.5|128356.5|128420.5|128320.5|128463|128363|128328.5|128188.5|658
1700535000000|2023-11-21 02:50:00|128421.5|128321.5|128477|128377|128498.5|128398.5|128395.5|128295.5|468
1700535300000|2023-11-21 02:55:00|128476|128376|128473.5|128373.5|128480|128380|128437.5|128337.5|386
1700535600000|2023-11-21 03:00:00|128465.5|128365.5|128575|128475|128577|128477|128448.5|128348.5|577
1700535900000|2023-11-21 03:05:00|128567.5|128467.5|128612|128512|128616|128516|128539.5|128439.5|505
1700536200000|2023-11-21 03:10:00|128610|128510|128630|128530|128657|128557|128577|128477|587
1700536500000|2023-11-21 03:15:00|128628.5|128528.5|128571.5|128471.5|128628.5|128528.5|128559|128459|501
1700536800000|2023-11-21 03:20:00|128570.5|128470.5|128493|128393|128575.5|128475.5|128402.5|128302.5|705
1700537100000|2023-11-21 03:25:00|128492.5|128392.5|128568.5|128468.5|128591.5|128491.5|128486.5|128386.5|410
1700537400000|2023-11-21 03:30:00|128568|128468|128479|128379|128586.5|128486.5|128453|128353|428
1700537700000|2023-11-21 03:35:00|128480|128380|128337.5|128237.5|128495.5|128395.5|128315|128126|1339
1700538000000|2023-11-21 03:40:00|128340|128240|128338|128238|128381.5|128281.5|128305.5|128205.5|579
1700538300000|2023-11-21 03:45:00|128337|128237|128415|128315|128415|128315|128336|128236|424
1700538600000|2023-11-21 03:50:00|128418|128318|128402|128302|128438.5|128338.5|128384.5|128284.5|425
1700538900000|2023-11-21 03:55:00|128401.5|128301.5|128401.5|128301.5|128426|128326|128385|128285|354
1700539200000|2023-11-21 04:00:00|128398|128298|128384|128284|128405.5|128305.5|128353|128253|309
1700539500000|2023-11-21 04:05:00|128383.5|128283.5|128349.5|128249.5|128392.5|128292.5|128346.5|128246.5|284
1700539800000|2023-11-21 04:10:00|128349|128249|128350.5|128250.5|128366|128266|128318|128218|279
1700540100000|2023-11-21 04:15:00|128351|128251|128261.5|128161.5|128352|128252|128214|128114|793
1700540400000|2023-11-21 04:20:00|128262|128162|128338.5|128238.5|128349.5|128249.5|128262|128162|521
1700540700000|2023-11-21 04:25:00|128337|128237|128311.5|128211.5|128349.5|128249.5|128301|128201|291
1700541000000|2023-11-21 04:30:00|128310.5|128210.5|128416.5|128316.5|128416.5|128316.5|128288|128140.5|455
1700541300000|2023-11-21 04:35:00|128414.5|128314.5|128464.5|128364.5|128477|128377|128402.5|128302.5|471
1700541600000|2023-11-21 04:40:00|128464|128364|128446.5|128346.5|128464|128364|128425|128325|343
1700541900000|2023-11-21 04:45:00|128444.5|128344.5|128540.5|128440.5|128541.5|128441.5|128429|128329|388
1700542200000|2023-11-21 04:50:00|128541.5|128441.5|128586|128486|128604|128504|128531|128431|538
1700542500000|2023-11-21 04:55:00|128587|128487|128533|128433|128622.5|128522.5|128512.5|128412.5|562
1700542800000|2023-11-21 05:00:00|128542.5|128442.5|128606|128506|128611.5|128511.5|128527|128427|478
1700543100000|2023-11-21 05:05:00|128604|128504|128531|128431|128604|128504|128527|128427|402
1700543400000|2023-11-21 05:10:00|128530.5|128430.5|128534|128434|128565|128465|128507|128407|308
1700543700000|2023-11-21 05:15:00|128533|128433|128538|128438|128559|128459|128528.5|128428.5|281
1700544000000|2023-11-21 05:20:00|128537.5|128437.5|128548.5|128448.5|128565|128465|128518.5|128418.5|260
1700544300000|2023-11-21 05:25:00|128548|128448|128698.5|128598.5|128748.5|128648.5|128514.5|128414.5|814
1700544600000|2023-11-21 05:30:00|128697.5|128597.5|128814|128714|128816.5|128716.5|128677|128577|610
1700544900000|2023-11-21 05:35:00|128813.5|128713.5|128834|128734|128904|128804|128781|128681|995
1700545200000|2023-11-21 05:40:00|128832|128732|128846|128746|128900|128800|128828|128728|637
1700545500000|2023-11-21 05:45:00|128845.5|128745.5|128831|128731|128865.5|128765.5|128814.5|128714.5|413
1700545800000|2023-11-21 05:50:00|128831.5|128731.5|128965|128865|128981|128881|128831.5|128731.5|785
1700546100000|2023-11-21 05:55:00|128965.5|128865.5|128936|128836|128992.5|128892.5|128928.5|128828.5|468
1700546400000|2023-11-21 06:00:00|128930|128830|128911.5|128811.5|128934|128834|128883.5|128783.5|626
1700546700000|2023-11-21 06:05:00|128912|128812|128961|128861|128966.5|128866.5|128908.5|128808.5|415
1700547000000|2023-11-21 06:10:00|128962.5|128862.5|128960|128860|128996.5|128896.5|128931.5|128831.5|525
1700547300000|2023-11-21 06:15:00|128961|128861|128985|128885|129049|128949|128955|128855|667
1700547600000|2023-11-21 06:20:00|128984|128884|128839.5|128739.5|128996.5|128896.5|128817|128717|807
1700547900000|2023-11-21 06:25:00|128840|128740|128765|128665|128851|128751|128748.5|128648.5|720
1700548200000|2023-11-21 06:30:00|128764|128664|128855.5|128655.5|128898.5|128698.5|128745.5|128627.5|785
1700548500000|2023-11-21 06:35:00|128858|128658|128869.5|128669.5|128872.5|128720|128798|128645|132
1700548800000|2023-11-21 06:40:00|128872|128672|128892|128692|128913|128753|128853|128663.5|165
1700549100000|2023-11-21 06:45:00|128893|128693|128806|128606|128893.5|128693.5|128805.5|128605.5|103
1700549400000|2023-11-21 06:50:00|128805.5|128605.5|128754|128654|128824.5|128667|128727|128571.5|132
1700549700000|2023-11-21 06:55:00|128753.5|128653.5|128754|128654|128804.5|128655|128750|128578.5|42
1700550000000|2023-11-21 07:00:00|128753.5|128653.5|128774|128574|128812.5|128653.5|128677|128477|505
1700550300000|2023-11-21 07:05:00|128774.5|128574.5|128752|128552|128811|128611|128689|128489|418
1700550600000|2023-11-21 07:10:00|128751|128551|128728|128528|128757|128557|128714|128514|353
1700550900000|2023-11-21 07:15:00|128727|128527|128852|128652|128860|128701.5|128723|128523|260
1700551200000|2023-11-21 07:20:00|128812.5|128612.5|128755.5|128655.5|128877.5|128718|128754.5|128606.5|135
1700551500000|2023-11-21 07:25:00|128754.5|128654.5|128762|128562|128786.5|128656.5|128712.5|128561.5|169
1700551800000|2023-11-21 07:30:00|128764|128564|128757.5|128657.5|128793.5|128658.5|128645.5|128527.5|213
1700552100000|2023-11-21 07:35:00|128757|128657|128790.5|128690.5|128826.5|128690.5|128719.5|128545|212
1700552400000|2023-11-21 07:40:00|128791|128691|128778.5|128678.5|128800|128700|128767|128667|201
1700552700000|2023-11-21 07:45:00|128777|128677|128748|128648|128809|128683|128739|128557.5|171
1700553000000|2023-11-21 07:50:00|128747.5|128647.5|128787|128687|128844.5|128706.5|128747.5|128644.5|141
1700553300000|2023-11-21 07:55:00|128786|128686|128715.5|128515.5|128786|128686|128681|128499|274
1700553600000|2023-11-21 08:00:00|128716|128516|128560.5|128360.5|128720.5|128520.5|128554.5|128354.5|276
1700553900000|2023-11-21 08:05:00|128561|128361|128446|128346|128561|128378.5|128431.5|128233|385
1700554200000|2023-11-21 08:10:00|128446.5|128346.5|128541|128341|128557.5|128409|128446|128323|225
1700554500000|2023-11-21 08:15:00|128535.5|128335.5|128459.5|128359.5|128593.5|128453.5|128428.5|128273|329
1700554800000|2023-11-21 08:20:00|128458.5|128358.5|128486.5|128386.5|128486.5|128386.5|128439|128339|131
1700555100000|2023-11-21 08:25:00|128487|128387|128541|128341|128607|128424.5|128486|128329.5|295
1700555400000|2023-11-21 08:30:00|128543|128343|128497.5|128397.5|128550.5|128400|128454|128291|174
1700555700000|2023-11-21 08:35:00|128498.5|128398.5|128650.5|128450.5|128703|128503|128498.5|128398.5|395
1700556000000|2023-11-21 08:40:00|128651|128451|128769|128669|128816.5|128670|128649.5|128449.5|312
1700556300000|2023-11-21 08:45:00|128768.5|128668.5|128894.5|128694.5|128894.5|128697|128761.5|128625.5|151
1700556600000|2023-11-21 08:50:00|128896|128696|128857.5|128657.5|128936.5|128736.5|128854.5|128654.5|188
1700556900000|2023-11-21 08:55:00|128858|128658|128857.5|128657.5|128964|128764|128848|128648|371
1700557200000|2023-11-21 09:00:00|128861|128661|128915.5|128715.5|128932|128732|128779|128579|295
1700557500000|2023-11-21 09:05:00|128916.5|128716.5|128943.5|128743.5|128963|128763|128916.5|128716.5|326
1700557800000|2023-11-21 09:10:00|128944|128744|129045|128845|129048|128848|128944|128744|407
1700558100000|2023-11-21 09:15:00|129044.5|128844.5|129041|128841|129087.5|128887.5|129001|128801|232
1700558400000|2023-11-21 09:20:00|129040.5|128840.5|129102.5|128902.5|129110|128910|129040|128840|129
1700558700000|2023-11-21 09:25:00|129103|128903|129179.5|128979.5|129179.5|128979.5|129083|128883|176
1700559000000|2023-11-21 09:30:00|129180.5|128980.5|129194.5|128994.5|129284|129084|129180.5|128980.5|387
1700559300000|2023-11-21 09:35:00|129193.5|128993.5|129134|128934|129193.5|128993.5|129134|128934|151
1700559600000|2023-11-21 09:40:00|129133.5|128933.5|129117|128917|129146.5|128946.5|129103.5|128903.5|148
1700559900000|2023-11-21 09:45:00|129117.5|128917.5|129179|128979|129195|128995|129117.5|128917.5|156
1700560200000|2023-11-21 09:50:00|129179.5|128979.5|129231.5|129031.5|129234|129034|129179.5|128979.5|95
1700560500000|2023-11-21 09:55:00|129233.5|129033.5|129236.5|129036.5|129272.5|129072.5|129226.5|129026.5|166
1700560800000|2023-11-21 10:00:00|129237.5|129037.5|129223|129023|129243|129043|129220.5|129020.5|106
1700561100000|2023-11-21 10:05:00|129220.5|129020.5|129166.5|128966.5|129222|129022|129158.5|128958.5|212
1700561400000|2023-11-21 10:10:00|129165.5|128965.5|129196|128996|129262|129062|129156.5|128956.5|421
1700561700000|2023-11-21 10:15:00|129195.5|128995.5|129205|129005|129213|129013|129186.5|128986.5|285
1700562000000|2023-11-21 10:20:00|129204|129004|129142|128942|129208|129008|129134.5|128934.5|210
1700562300000|2023-11-21 10:25:00|129144.5|128944.5|129149|128949|129184|128984|129144|128944|585
1700562600000|2023-11-21 10:30:00|129150.5|128950.5|129132.5|128932.5|129159.5|128959.5|129123|128923|114
1700562900000|2023-11-21 10:35:00|129138.5|128938.5|129131|128931|129144|128944|129113|128913|94
1700563200000|2023-11-21 10:40:00|129132|128932|129146|128946|129150.5|128950.5|129122.5|128922.5|161
1700563500000|2023-11-21 10:45:00|129147.5|128947.5|129146.5|128946.5|129158|128958|129140|128940|88
1700563800000|2023-11-21 10:50:00|129147.5|128947.5|129188.5|128988.5|129190|128990|129147.5|128947.5|98
1700564100000|2023-11-21 10:55:00|129188|128988|129190|128990|129199|128999|129186|128986|82
1700564400000|2023-11-21 11:00:00|129191.5|128991.5|129227|129027|129235|129035|129189|128989|179
1700564700000|2023-11-21 11:05:00|129229|129029|129234|129034|129234|129034|129221|129021|141
1700565000000|2023-11-21 11:10:00|129232.5|129032.5|129231.5|129031.5|129234|129034|129218.5|129018.5|227
1700565300000|2023-11-21 11:15:00|129231|129031|129247.5|129047.5|129248.5|129048.5|129230.5|129030.5|129
1700565600000|2023-11-21 11:20:00|129248.5|129048.5|129247|129047|129251.5|129051.5|129243.5|129043.5|98
1700565900000|2023-11-21 11:25:00|129246.5|129046.5|129253.5|129053.5|129264.5|129064.5|129243|129043|45
1700566200000|2023-11-21 11:30:00|129264|129064|129275|129075|129286|129086|129264|129064|42
1700566500000|2023-11-21 11:35:00|129274.5|129074.5|129239.5|129039.5|129275|129075|129237|129037|47
1700566800000|2023-11-21 11:40:00|129238|129038|129208.5|129008.5|129245|129045|129202|129002|159
1700567100000|2023-11-21 11:45:00|129209.5|129009.5|129214|129014|129219|129019|129203.5|129003.5|138
1700567400000|2023-11-21 11:50:00|129213|129013|129238.5|129038.5|129245|129045|129206.5|129006.5|218
1700567700000|2023-11-21 11:55:00|129238|129038|129281.5|129081.5|129286|129086|129236.5|129036.5|210
1700568000000|2023-11-21 12:00:00|129282.5|129082.5|129250.5|129050.5|129289|129089|129249.5|129049.5|181
1700568300000|2023-11-21 12:05:00|129251|129051|129224.5|129024.5|129251|129051|129213|129013|140
1700568600000|2023-11-21 12:10:00|129224|129024|129194|128994|129232|129032|129188.5|128988.5|225
1700568900000|2023-11-21 12:15:00|129194.5|128994.5|129179|128979|129221.5|129021.5|129175.5|128975.5|200
1700569200000|2023-11-21 12:20:00|129179.5|128979.5|129148|128948|129202.5|129002.5|129148|128948|240
1700569500000|2023-11-21 12:25:00|129147.5|128947.5|129038|128838|129147.5|128947.5|129007.5|128807.5|476
1700569800000|2023-11-21 12:30:00|129038.5|128838.5|129111|128911|129122.5|128922.5|129030.5|128830.5|313
1700570100000|2023-11-21 12:35:00|129111.5|128911.5|129152.5|128952.5|129225.5|129025.5|129093.5|128893.5|326
1700570400000|2023-11-21 12:40:00|129153|128953|129135.5|128935.5|129161|128961|129123|128923|184
1700570700000|2023-11-21 12:45:00|129136.5|128936.5|129133.5|128933.5|129139.5|128939.5|129128|128928|160
1700571000000|2023-11-21 12:50:00|129134|128934|129065.5|128865.5|129137.5|128937.5|129065.5|128865.5|224
1700571300000|2023-11-21 12:55:00|129065|128865|129016|128816|129066.5|128866.5|129011|128811|79
1700571600000|2023-11-21 13:00:00|129015|128815|128993.5|128793.5|129027.5|128827.5|128976.5|128776.5|174
1700571900000|2023-11-21 13:05:00|128994.5|128794.5|128944|128744|128995.5|128795.5|128936.5|128736.5|267
1700572200000|2023-11-21 13:10:00|128943|128743|128966.5|128766.5|128966.5|128766.5|128936.5|128736.5|54
1700572500000|2023-11-21 13:15:00|128967.5|128767.5|128964|128764|128968.5|128768.5|128962|128762|48
1700572800000|2023-11-21 13:20:00|128963.5|128763.5|128952|128752|128964.5|128764.5|128937|128737|176
1700573100000|2023-11-21 13:25:00|128949.5|128749.5|128925|128717|128967.5|128767.5|128873.5|128673.5|847
1700573400000|2023-11-21 13:30:00|128920|128712|128871|128671|128925|128718.5|128782|128512|676
1700573700000|2023-11-21 13:35:00|128872|128672|128871|128671|128881.5|128681.5|128811|128611|538
1700574000000|2023-11-21 13:40:00|128872|128672|129067.5|128867.5|129127|128913|128855|128655|607
1700574300000|2023-11-21 13:45:00|129066|128866|129004.5|128804.5|129066|128866|128991|128786|616
1700574600000|2023-11-21 13:50:00|129001|128801|128992|128792|129047.5|128847.5|128989|128789|1121
1700574900000|2023-11-21 13:55:00|128991.5|128791.5|128955|128755|128998|128798|128937.5|128737.5|418
1700575200000|2023-11-21 14:00:00|128950.5|128750.5|128959|128759|128986|128786|128909.5|128709.5|405
1700575500000|2023-11-21 14:05:00|128967|128767|128941.5|128741.5|129001|128800.5|128911.5|128678|773
1700575800000|2023-11-21 14:10:00|128945|128745|128867.5|128667.5|128960|128760|128838|128637|869
1700576100000|2023-11-21 14:15:00|128868.5|128668.5|128877|128677|128894.5|128694.5|128868|128668|81
1700576400000|2023-11-21 14:20:00|128877.5|128677.5|128873|128673|128907.5|128707.5|128867.5|128667.5|272
1700576700000|2023-11-21 14:25:00|128872|128672|128848.5|128648.5|128872|128699|128797.5|128607.5|391
1700577000000|2023-11-21 14:30:00|128848|128648|128817.5|128617.5|128850.5|128650.5|128776.5|128576.5|274
1700577300000|2023-11-21 14:35:00|128817|128617|128849.5|128649.5|128872|128672|128771|128571|184
1700577600000|2023-11-21 14:40:00|128850.5|128650.5|128828.5|128628.5|128858.5|128658.5|128800|128600|669
1700577900000|2023-11-21 14:45:00|128827.5|128627.5|128834.5|128634.5|128869|128669|128817.5|128617.5|256
1700578200000|2023-11-21 14:50:00|128833.5|128633.5|128797.5|128597.5|128833.5|128633.5|128776|128576|192
1700578500000|2023-11-21 14:55:00|128797|128597|128960|128600|128960|128703|128790|128590|331
1700578800000|2023-11-21 15:00:00|128961|128601|128879|128679|128961|128680|128837.5|128599.5|210
1700579100000|2023-11-21 15:05:00|128878|128678|128964|128764|129009|128809|128876|128676|382
1700579400000|2023-11-21 15:10:00|128964.5|128764.5|129002.5|128802.5|129016.5|128816.5|128955.5|128755.5|261
1700579700000|2023-11-21 15:15:00|129002|128802|128974.5|128774.5|129005|128805|128957.5|128757.5|372
1700580000000|2023-11-21 15:20:00|128981|128781|128971|128771|128984.5|128784.5|128896|128696|259
1700580300000|2023-11-21 15:25:00|128971.5|128771.5|129051.5|128851.5|129055|128855|128939.5|128739.5|443
1700580600000|2023-11-21 15:30:00|129049.5|128849.5|128993.5|128793.5|129051|128851|128971.5|128771.5|389
1700580900000|2023-11-21 15:35:00|128993|128793|128986.5|128786.5|129015.5|128815.5|128954|128754|253
1700581200000|2023-11-21 15:40:00|128988|128788|128988|128788|129051|128851|128985|128785|176
1700581500000|2023-11-21 15:45:00|128987|128787|129032|128832|129037|128837|128898|128698|479
1700581800000|2023-11-21 15:50:00|129032.5|128832.5|129047|128847|129049|128849|129032.5|128832.5|67
1700582100000|2023-11-21 15:55:00|129047.5|128847.5|129089.5|128889.5|129173.5|128973.5|129047.5|128847.5|268
1700582400000|2023-11-21 16:00:00|129088|128888|129081|128881|129088|128888|129063|128863|401
1700582700000|2023-11-21 16:05:00|129079|128879|129074.5|128874.5|129088|128888|129070|128870|384
1700583000000|2023-11-21 16:10:00|129076|128876|129072|128872|129076|128876|129051.5|128851.5|145
1700583300000|2023-11-21 16:15:00|129071.5|128871.5|129095|128895|129098|128898|129031|128831|157
1700583600000|2023-11-21 16:20:00|129097|128897|129117|128917|129139|128939|129058.5|128858.5|174
1700583900000|2023-11-21 16:25:00|129118.5|128918.5|129151.5|128951.5|129160|128960|129118.5|128918.5|126
1700584200000|2023-11-21 16:30:00|129152.5|128952.5|129200|129000|129203|129003|129149|128949|112
1700584500000|2023-11-21 16:35:00|129199.5|128999.5|129183.5|128983.5|129200|129000|129172.5|128972.5|89
1700584800000|2023-11-21 16:40:00|129184|128984|129245|129045|129268.5|129068.5|129184|128984|202
1700585100000|2023-11-21 16:45:00|129247|129047|129223.5|129023.5|129252|129052|129217.5|129017.5|79
1700585400000|2023-11-21 16:50:00|129222.5|129022.5|129129.5|128929.5|129226|129026|129093.5|128893.5|277
1700585700000|2023-11-21 16:55:00|129130.5|128930.5|129180|128980|129190.5|128990.5|129129|128929|227
1700586000000|2023-11-21 17:00:00|129181|128981|129176.5|128976.5|129263.5|129063.5|129162|128962|401
1700586300000|2023-11-21 17:05:00|129175.5|128975.5|129186|128986|129217.5|129017.5|129173.5|128973.5|247
1700586600000|2023-11-21 17:10:00|129188|128988|129097|128897|129188.5|128988.5|129011|128811|372
1700586900000|2023-11-21 17:15:00|129097.5|128897.5|129116|128916|129164.5|128964.5|129082|128882|221
1700587200000|2023-11-21 17:20:00|129116.5|128916.5|129100|128900|129125|128925|129099.5|128899.5|124
1700587500000|2023-11-21 17:25:00|129099|128899|129025.5|128825.5|129099.5|128899.5|129024|128824|138
1700587800000|2023-11-21 17:30:00|129024.5|128824.5|129019.5|128819.5|129024.5|128824.5|129011.5|128811.5|84
1700588100000|2023-11-21 17:35:00|129019|128819|129055|128855|129103.5|128903.5|129017|128817|874
1700588400000|2023-11-21 17:40:00|129055.5|128855.5|129048|128848|129059.5|128859.5|129032.5|128832.5|205
1700588700000|2023-11-21 17:45:00|129048.5|128848.5|129057|128857|129060.5|128860.5|129019|128819|94
1700589000000|2023-11-21 17:50:00|129060|128860|129092.5|128892.5|129100|128900|129054|128854|80
1700589300000|2023-11-21 17:55:00|129091|128891|129073|128873|129095|128895|129054.5|128854.5|109
1700589600000|2023-11-21 18:00:00|129074|128874|129184.5|128984.5|129184.5|128984.5|129072.5|128872.5|96
1700589900000|2023-11-21 18:05:00|129181.5|128981.5|129170|128970|129193|128993|129169|128969|51
1700590200000|2023-11-21 18:10:00|129170.5|128970.5|129298|129098|129302.5|129102.5|129162|128962|192
1700590500000|2023-11-21 18:15:00|129298.5|129098.5|129323.5|129123.5|129333|129133|129277|129077|167
1700590800000|2023-11-21 18:20:00|129324.5|129124.5|129429|129229|129445|129245|129324.5|129124.5|314
1700591100000|2023-11-21 18:25:00|129428|129228|129440|129240|129497|129297|129423.5|129223.5|579
1700591400000|2023-11-21 18:30:00|129439|129239|129462|129262|129495|129295|129439|129239|836
1700591700000|2023-11-21 18:35:00|129461.5|129261.5|129455.5|129255.5|129474.5|129274.5|129446|129246|615
1700592000000|2023-11-21 18:40:00|129456|129256|129466.5|129266.5|129480.5|129280.5|129429|129229|774
1700592300000|2023-11-21 18:45:00|129464|129264|129475.5|129275.5|129491|129291|129450.5|129250.5|728
1700592600000|2023-11-21 18:50:00|129472|129272|129482.5|129282.5|129485|129285|129466|129266|402
1700592900000|2023-11-21 18:55:00|129482|129282|129638|129278|129638|129306|129467.5|129231|316
1700593200000|2023-11-21 19:00:00|129636|129276|129534.5|129174.5|129636.5|129276.5|129453|129093|597
1700593500000|2023-11-21 19:05:00|129533|129173|129626|129266|129668.5|129308.5|129532.5|129172.5|558
1700593800000|2023-11-21 19:10:00|129625.5|129265.5|129519.5|129159.5|129625.5|129265.5|129508|129148|644
1700594100000|2023-11-21 19:15:00|129506|129146|129443|129239|129537.5|129283|129394.5|129113.5|831
1700594400000|2023-11-21 19:20:00|129455|129251|129428|129228|129475.5|129275.5|129415|129215|306
1700594700000|2023-11-21 19:25:00|129430.5|129230.5|129446.5|129246.5|129452|129252|129396|129196|292
1700595000000|2023-11-21 19:30:00|129445.5|129245.5|129224|128988|129492.5|129253.5|129163|128803|848
1700595300000|2023-11-21 19:35:00|129223|128989|129400|129040|129412|129060|129211|128989|148
1700595600000|2023-11-21 19:40:00|129397|129037|129397|129037|129399.5|129039.5|129393.5|129033.5|52
1700595900000|2023-11-21 19:45:00|129397.5|129037.5|129398|129038|129398|129038|129393.5|129033.5|31
1700596200000|2023-11-21 19:50:00|129398.5|129038.5|129412|129167|129464|129167|129397.5|129037.5|96
1700596500000|2023-11-21 19:55:00|129411|129168|129434|129165|129449|129191|129400|129159|377
1700596800000|2023-11-21 20:00:00|129436|129167|129448|129104|129448|129182|129414|129104|270
1700597100000|2023-11-21 20:05:00|129449|129103|129380|129169|129477|129169|129380|129078|115
1700597400000|2023-11-21 20:10:00|129378|129170|129490|129233|129494|129248.5|129375|129170|738
1700597700000|2023-11-21 20:15:00|129489|129234|129487.5|129287.5|129512|129297|129481|129234|803
1700598000000|2023-11-21 20:20:00|129493.5|129293.5|129515|129284|129516|129309.5|129479.5|129279.5|216
1700598300000|2023-11-21 20:25:00|129517|129285|129471|129260|129522|129289|129412|129196|93
1700598600000|2023-11-21 20:30:00|129465|129254|129481|129238|129481|129254|129464|129236|31
1700598900000|2023-11-21 20:35:00|129480|129240|129482|129235|129491|129252|129459|129219|58
1700599200000|2023-11-21 20:40:00|129484|129234|129496|129234|129496|129237|129484|129232|23
1700599500000|2023-11-21 20:45:00|129486|129224|129488|129232|129496|129242|129484|129223|26
1700599800000|2023-11-21 20:50:00|129484|129228|129530|129273|129534|129273|129482|129226|53
1700600100000|2023-11-21 20:55:00|129531|129272|129529.5|129329.5|129547|129330.5|129529.5|129272|63
1700618400000|2023-11-22 02:00:00|129293|129193|129482|129382|129495|129395|129280|129180|817
1700618700000|2023-11-22 02:05:00|129482.5|129382.5|129472|129372|129485|129385|129411.5|129311.5|896
1700619000000|2023-11-22 02:10:00|129473|129373|129395|129295|129491|129391|129379|129279|841
1700619300000|2023-11-22 02:15:00|129395.5|129295.5|129415|129315|129422|129322|129363.5|129263.5|542
1700619600000|2023-11-22 02:20:00|129415.5|129315.5|129402|129302|129457|129357|129399|129299|443
1700619900000|2023-11-22 02:25:00|129402.5|129302.5|129382|129282|129416|129316|129365.5|129265.5|301
1700620200000|2023-11-22 02:30:00|129382.5|129282.5|129302|129202|129393.5|129293.5|129275.5|129175.5|582
1700620500000|2023-11-22 02:35:00|129303|129203|129242.5|129142.5|129303|129203|129229|129129|520
1700620800000|2023-11-22 02:40:00|129240.5|129140.5|129263|129163|129293|129193|129238.5|129138.5|415
1700621100000|2023-11-22 02:45:00|129262|129162|129261.5|129161.5|129264|129164|129222|129122|423
1700621400000|2023-11-22 02:50:00|129262|129162|129340.5|129240.5|129350.5|129250.5|129247|129147|367
1700621700000|2023-11-22 02:55:00|129341.5|129241.5|129336|129236|129401.5|129301.5|129324|129224|418
1700622000000|2023-11-22 03:00:00|129336.5|129236.5|129279|129179|129369.5|129269.5|129268|129168|380
1700622300000|2023-11-22 03:05:00|129277.5|129177.5|129267.5|129167.5|129301.5|129201.5|129255|129155|338
1700622600000|2023-11-22 03:10:00|129268|129168|129268|129168|129294.5|129194.5|129250|129150|273
1700622900000|2023-11-22 03:15:00|129269|129169|129332|129232|129332.5|129232.5|129266|129166|332
1700623200000|2023-11-22 03:20:00|129330|129230|129329|129229|129347.5|129247.5|129302.5|129202.5|382
1700623500000|2023-11-22 03:25:00|129328|129228|129339|129239|129353|129253|129324.5|129224.5|273
1700623800000|2023-11-22 03:30:00|129339.5|129239.5|129325.5|129225.5|129341|129241|129311|129211|205
1700624100000|2023-11-22 03:35:00|129326|129226|129346|129246|129363.5|129263.5|129326|129226|191
1700624400000|2023-11-22 03:40:00|129345.5|129245.5|129379.5|129279.5|129390|129290|129342|129242|266
1700624700000|2023-11-22 03:45:00|129379|129279|129340|129240|129382.5|129282.5|129316|129216|302
1700625000000|2023-11-22 03:50:00|129340.5|129240.5|129372|129272|129372|129272|129333|129233|228
1700625300000|2023-11-22 03:55:00|129374|129274|129353.5|129253.5|129376|129276|129345|129245|106
1700625600000|2023-11-22 04:00:00|129354.5|129254.5|129298.5|129198.5|129354.5|129254.5|129277.5|129177.5|397
1700625900000|2023-11-22 04:05:00|129299|129199|129261|129161|129309|129209|129253.5|129153.5|276
1700626200000|2023-11-22 04:10:00|129261.5|129161.5|129267.5|129167.5|129292|129192|129245.5|129145.5|214
1700626500000|2023-11-22 04:15:00|129268|129168|129291|129191|129291|129191|129261|129161|160
1700626800000|2023-11-22 04:20:00|129290|129190|129260.5|129160.5|129291|129191|129259.5|129159.5|178
1700627100000|2023-11-22 04:25:00|129261.5|129161.5|129342|129242|129342|129242|129261|129161|283
1700627400000|2023-11-22 04:30:00|129342.5|129242.5|129325|129225|129353.5|129253.5|129296.5|129196.5|333
1700627700000|2023-11-22 04:35:00|129326.5|129226.5|129312|129212|129340.5|129240.5|129284.5|129184.5|306
1700628000000|2023-11-22 04:40:00|129313|129213|129300|129200|129313|129213|129274.5|129174.5|211
1700628300000|2023-11-22 04:45:00|129300.5|129200.5|129301.5|129201.5|129312|129212|129283.5|129183.5|249
1700628600000|2023-11-22 04:50:00|129302.5|129202.5|129342.5|129242.5|129342.5|129242.5|129266|129166|234
1700628900000|2023-11-22 04:55:00|129341.5|129241.5|129381.5|129281.5|129386|129286|129323.5|129223.5|332
1700629200000|2023-11-22 05:00:00|129381|129281|129341|129241|129384|129284|129331|129231|382
1700629500000|2023-11-22 05:05:00|129339|129239|129319|129219|129342.5|129242.5|129306.5|129206.5|330
1700629800000|2023-11-22 05:10:00|129320|129220|129336.5|129236.5|129348.5|129248.5|129302.5|129202.5|185
1700630100000|2023-11-22 05:15:00|129335.5|129235.5|129466.5|129366.5|129492|129392|129335.5|129235.5|591
1700630400000|2023-11-22 05:20:00|129463|129363|129485.5|129385.5|129525|129425|129443.5|129343.5|511
1700630700000|2023-11-22 05:25:00|129486.5|129386.5|129536.5|129436.5|129560.5|129460.5|129458.5|129358.5|443
1700631000000|2023-11-22 05:30:00|129535|129435|129523|129423|129541|129441|129449|129349|616
1700631300000|2023-11-22 05:35:00|129522|129422|129662|129562|129672|129572|129492.5|129392.5|756
1700631600000|2023-11-22 05:40:00|129661.5|129561.5|129628|129528|129662.5|129562.5|129602|129502|730
1700631900000|2023-11-22 05:45:00|129627.5|129527.5|129684|129584|129731.5|129631.5|129625.5|129525.5|739
1700632200000|2023-11-22 05:50:00|129683.5|129583.5|129763.5|129663.5|129776.5|129676.5|129674|129574|590
1700632500000|2023-11-22 05:55:00|129763|129663|129710.5|129610.5|129784.5|129684.5|129703.5|129603.5|587
1700632800000|2023-11-22 06:00:00|129704|129604|129782.5|129682.5|129788|129688|129704|129604|624
1700633100000|2023-11-22 06:05:00|129782|129682|129820.5|129720.5|129846|129746|129779|129679|533
1700633400000|2023-11-22 06:10:00|129822.5|129722.5|129823.5|129723.5|129861|129761|129759.5|129659.5|550
1700633700000|2023-11-22 06:15:00|129824|129724|129813|129713|129828|129728|129780.5|129680.5|526
1700634000000|2023-11-22 06:20:00|129819|129719|129805.5|129705.5|129819|129719|129770|129670|365
1700634300000|2023-11-22 06:25:00|129807|129707|129884.5|129784.5|129898|129798|129807|129707|760
1700634600000|2023-11-22 06:30:00|129884|129784|129977.5|129877.5|130045|129897|129862.5|129762.5|688
1700634900000|2023-11-22 06:35:00|129977|129877|130028.5|129828.5|130028.5|129877|129948.5|129774.5|193
1700635200000|2023-11-22 06:40:00|130029|129829|130204.5|130004.5|130206|130006|130029|129829|343
1700635500000|2023-11-22 06:45:00|130203.5|130003.5|130148.5|129948.5|130207|130010|130088.5|129917|211
1700635800000|2023-11-22 06:50:00|130148|129948|130164.5|129964.5|130223.5|130037.5|130110|129947.5|276
1700636100000|2023-11-22 06:55:00|130163.5|129963.5|130062|129862|130173|129973|130053|129853|386
1700636400000|2023-11-22 07:00:00|130063|129863|130048.5|129848.5|130090|129890|130034.5|129834.5|318
1700636700000|2023-11-22 07:05:00|130049.5|129849.5|130054.5|129854.5|130083|129883|130049.5|129849.5|490
1700637000000|2023-11-22 07:10:00|130053.5|129853.5|130051|129851|130071.5|129871.5|130042|129842|329
1700637300000|2023-11-22 07:15:00|130052|129852|130082|129882|130104.5|129904.5|130039|129839|223
1700637600000|2023-11-22 07:20:00|130083.5|129883.5|130111.5|129911.5|130134|129962|130058|129876.5|199
1700637900000|2023-11-22 07:25:00|130109.5|129909.5|130082.5|129882.5|130160|129973|130069|129869|256
1700638200000|2023-11-22 07:30:00|130086.5|129886.5|130017.5|129817.5|130104|129957|130006.5|129806.5|314
1700638500000|2023-11-22 07:35:00|130019.5|129819.5|130012|129812|130021.5|129821.5|129994|129794|198
1700638800000|2023-11-22 07:40:00|130011|129811|130006|129806|130015|129815|129988.5|129788.5|159
1700639100000|2023-11-22 07:45:00|130008|129808|129962|129862|130025|129862|129957|129778|189
1700639400000|2023-11-22 07:50:00|129961.5|129861.5|129939.5|129739.5|129996|129872|129874|129721|181
1700639700000|2023-11-22 07:55:00|129940|129740|130024.5|129824.5|130032.5|129832.5|129889.5|129731|171
1700640000000|2023-11-22 08:00:00|130025|129825|129924|129824|130025|129855.5|129895.5|129737.5|159
1700640300000|2023-11-22 08:05:00|129924.5|129824.5|130019|129819|130026.5|129878|129923.5|129753.5|175
1700640600000|2023-11-22 08:10:00|130019.5|129819.5|130020.5|129820.5|130025|129825|129997.5|129797.5|113
1700640900000|2023-11-22 08:15:00|130021|129821|130043.5|129843.5|130047.5|129847.5|130020|129820|166
1700641200000|2023-11-22 08:20:00|130046.5|129846.5|130259.5|130059.5|130260|130060|130040.5|129840.5|398
1700641500000|2023-11-22 08:25:00|130260|130060|130373|130173|130457.5|130257.5|130259.5|130059.5|419
1700641800000|2023-11-22 08:30:00|130369.5|130169.5|130344|130144|130418.5|130218.5|130335|130135|232
1700642100000|2023-11-22 08:35:00|130345.5|130145.5|130393|130193|130426.5|130226.5|130306|130106|286
1700642400000|2023-11-22 08:40:00|130384|130184|130392.5|130192.5|130422.5|130288|130355.5|130176.5|171
1700642700000|2023-11-22 08:45:00|130393|130193|130356|130156|130393|130228|130297.5|130097.5|277
1700643000000|2023-11-22 08:50:00|130355|130155|130346.5|130146.5|130379.5|130179.5|130339.5|130139.5|234
1700643300000|2023-11-22 08:55:00|130347|130147|130331|130131|130347|130147|130277|130077|334
1700643600000|2023-11-22 09:00:00|130332|130132|130273|130073|130338.5|130138.5|130265|130065|152
1700643900000|2023-11-22 09:05:00|130272|130072|130190|129990|130272|130072|130181|129981|163
1700644200000|2023-11-22 09:10:00|130189|129989|130231.5|130031.5|130275|130075|130156|129956|217
1700644500000|2023-11-22 09:15:00|130230.5|130030.5|130239.5|130039.5|130240|130040|130229|130029|58
1700644800000|2023-11-22 09:20:00|130238|130038|130264.5|130064.5|130324|130124|130238|130038|240
1700645100000|2023-11-22 09:25:00|130265.5|130065.5|130248.5|130048.5|130267.5|130067.5|130238.5|130038.5|88
1700645400000|2023-11-22 09:30:00|130247.5|130047.5|130237.5|130037.5|130247.5|130047.5|130211|130011|86
1700645700000|2023-11-22 09:35:00|130238.5|130038.5|130205|130005|130239|130039|130203.5|130003.5|200
1700646000000|2023-11-22 09:40:00|130207.5|130007.5|130212.5|130012.5|130212.5|130012.5|130174|129974|143
1700646300000|2023-11-22 09:45:00|130213|130013|130226.5|130026.5|130232.5|130032.5|130192|129992|177
1700646600000|2023-11-22 09:50:00|130226|130026|130237|130037|130243.5|130043.5|130226|130026|103
1700646900000|2023-11-22 09:55:00|130238|130038|130262|130062|130264|130064|130238|130038|54
1700647200000|2023-11-22 10:00:00|130264|130064|130254.5|130054.5|130287|130087|130254.5|130054.5|79
1700647500000|2023-11-22 10:05:00|130255|130055|130252.5|130052.5|130266.5|130066.5|130246|130046|71
1700647800000|2023-11-22 10:10:00|130253.5|130053.5|130216|130016|130266.5|130066.5|130156.5|129991|136
1700648100000|2023-11-22 10:15:00|130215.5|130015.5|130226.5|130026.5|130246.5|130046.5|130213.5|130013.5|63
1700648400000|2023-11-22 10:20:00|130227.5|130027.5|130177.5|129977.5|130230.5|130088|130159|129959|142
1700648700000|2023-11-22 10:25:00|130178|129978|130156.5|130056.5|130208.5|130077.5|130139|129978|88
1700649000000|2023-11-22 10:30:00|130155.5|130055.5|130201|130001|130207|130056|130130.5|129986.5|103
1700649300000|2023-11-22 10:35:00|130202.5|130002.5|130241.5|130041.5|130250.5|130050.5|130201.5|130001.5|92
1700649600000|2023-11-22 10:40:00|130237.5|130037.5|130144.5|129944.5|130239.5|130039.5|130144.5|129944.5|150
1700649900000|2023-11-22 10:45:00|130144|129944|130128.5|129928.5|130146|129946|130128|129928|63
1700650200000|2023-11-22 10:50:00|130131|129931|130149|129949|130151.5|129951.5|130130.5|129930.5|44
1700650500000|2023-11-22 10:55:00|130148|129948|130065|129865|130148|129948|130050.5|129850.5|96
1700650800000|2023-11-22 11:00:00|130058|129858|130021.5|129821.5|130058|129858|129994.5|129794.5|164
1700651100000|2023-11-22 11:05:00|130021|129821|129929|129729|130022.5|129833.5|129888.5|129702|222
1700651400000|2023-11-22 11:10:00|129927.5|129727.5|129913|129713|129937.5|129737.5|129871.5|129671.5|268
1700651700000|2023-11-22 11:15:00|129912|129712|129921|129721|129957.5|129780|129874|129706.5|174
1700652000000|2023-11-22 11:20:00|129920|129720|129940|129740|129980.5|129780.5|129859|129680.5|259
1700652300000|2023-11-22 11:25:00|129940.5|129740.5|129887.5|129687.5|129943|129743|129884.5|129684.5|165
1700652600000|2023-11-22 11:30:00|129889.5|129689.5|129897.5|129697.5|129912|129712|129881.5|129681.5|121
1700652900000|2023-11-22 11:35:00|129893|129693|129944|129744|129974|129774|129886|129686|190
1700653200000|2023-11-22 11:40:00|129943|129743|129968|129768|130009.5|129809.5|129937.5|129737.5|170
1700653500000|2023-11-22 11:45:00|129967.5|129767.5|129956.5|129756.5|129995.5|129795.5|129954|129754|155
1700653800000|2023-11-22 11:50:00|129957|129757|129993.5|129793.5|130015|129815|129954|129754|121
1700654100000|2023-11-22 11:55:00|129995|129795|129969.5|129769.5|129997|129797|129966|129766|53
1700654400000|2023-11-22 12:00:00|129970.5|129770.5|129970|129770|129974|129774|129964.5|129764.5|49
1700654700000|2023-11-22 12:05:00|129970.5|129770.5|129966|129766|129971|129771|129960|129760|40
1700655000000|2023-11-22 12:10:00|129965.5|129765.5|129939.5|129739.5|129967|129767|129932.5|129732.5|116
1700655300000|2023-11-22 12:15:00|129940|129740|129899|129699|129940|129740|129852.5|129652.5|225
1700655600000|2023-11-22 12:20:00|129899.5|129699.5|129950|129750|129950|129750|129871.5|129671.5|175
1700655900000|2023-11-22 12:25:00|129951.5|129751.5|129991|129791|129991.5|129791.5|129951.5|129751.5|80
1700656200000|2023-11-22 12:30:00|129992|129792|129973|129773|129993.5|129793.5|129946.5|129746.5|257
1700656500000|2023-11-22 12:35:00|129973.5|129773.5|129940.5|129740.5|129977|129777|129930.5|129730.5|210
1700656800000|2023-11-22 12:40:00|129942|129742|129948.5|129748.5|129949|129749|129927.5|129727.5|72
1700657100000|2023-11-22 12:45:00|129949|129749|129914.5|129714.5|129968.5|129768.5|129881|129681|186
1700657400000|2023-11-22 12:50:00|129912.5|129712.5|129934.5|129734.5|129935|129735|129908|129708|128
1700657700000|2023-11-22 12:55:00|129926.5|129726.5|129935|129735|129956|129756|129922.5|129722.5|126
1700658000000|2023-11-22 13:00:00|129936|129736|129892|129692|129953|129753|129888.5|129688.5|126
1700658300000|2023-11-22 13:05:00|129893.5|129693.5|129850|129650|129894|129694|129841.5|129641.5|289
1700658600000|2023-11-22 13:10:00|129844|129644|129920|129720|129927|129727|129838.5|129638.5|245
1700658900000|2023-11-22 13:15:00|129921|129721|129982.5|129782.5|129982.5|129782.5|129920|129720|184
1700659200000|2023-11-22 13:20:00|129982|129782|130011|129811|130019|129819|129948|129748|79
1700659500000|2023-11-22 13:25:00|130010.5|129810.5|129859|129590|130011|129811|129827|129565|230
1700659800000|2023-11-22 13:30:00|129855|129584|130003|129803|130151|129867|129855|129584|663
1700660100000|2023-11-22 13:35:00|130002|129802|130083.5|129883.5|130113.5|129913.5|130000.5|129800.5|154
1700660400000|2023-11-22 13:40:00|130082.5|129882.5|130163.5|129963.5|130207|130007|130079.5|129879.5|771
1700660700000|2023-11-22 13:45:00|130142|129942|130269|130069|130270.5|130070.5|130121.5|129921.5|316
1700661000000|2023-11-22 13:50:00|130272|130072|130168|129968|130294|130094|130145|129945|361
1700661300000|2023-11-22 13:55:00|130162.5|129962.5|130148.5|129948.5|130174.5|129974.5|130090|129890|275
1700661600000|2023-11-22 14:00:00|130148|129948|130262|130062|130262.5|130062.5|130148|129948|303
1700661900000|2023-11-22 14:05:00|130259.5|130059.5|130224.5|130024.5|130270|130070|130209|130009|294
1700662200000|2023-11-22 14:10:00|130225|130025|130305|130105|130305|130105|130138|129938|626
1700662500000|2023-11-22 14:15:00|130306|130106|130267|130067|130320|130120|130265.5|130065.5|257
1700662800000|2023-11-22 14:20:00|130266.5|130066.5|130202.5|130002.5|130267|130067|130188.5|129988.5|224
1700663100000|2023-11-22 14:25:00|130204|130004|130255.5|130055.5|130352.5|130163.5|130203|130003|269
1700663400000|2023-11-22 14:30:00|130254|130054|130184|129984|130254|130054|130136.5|129936.5|688
1700663700000|2023-11-22 14:35:00|130182|129982|130053|129853|130188.5|129988.5|130003.5|129803.5|415
1700664000000|2023-11-22 14:40:00|130054|129854|130068.5|129868.5|130078|129878|130054|129854|206
1700664300000|2023-11-22 14:45:00|130069|129869|130123|129923|130129.5|129929.5|130034|129834|356
1700664600000|2023-11-22 14:50:00|130123.5|129923.5|130172.5|129972.5|130214|130014|130106.5|129906.5|360
1700664900000|2023-11-22 14:55:00|130171|129971|130158.5|129798.5|130171.5|129971.5|130124|129795.5|264
1700665200000|2023-11-22 15:00:00|130160|129800|130324|130124|130340.5|130140.5|130160|129800|398
1700665500000|2023-11-22 15:05:00|130325|130125|130346|130146|130355.5|130155.5|130325|130125|103
1700665800000|2023-11-22 15:10:00|130353|130153|130388|130188|130400|130200|130353|130153|101
1700666100000|2023-11-22 15:15:00|130387.5|130187.5|130391|130191|130411.5|130211.5|130368.5|130168.5|123
1700666400000|2023-11-22 15:20:00|130390|130190|130333|130133|130398|130198|130333|130133|178
1700666700000|2023-11-22 15:25:00|130324|130124|130426|130226|130427|130227|130275|130114.5|168
1700667000000|2023-11-22 15:30:00|130424|130224|130338|130138|130424|130224|130337|130137|189
1700667300000|2023-11-22 15:35:00|130339.5|130139.5|130417.5|130217.5|130425|130225|130332.5|130132.5|161
1700667600000|2023-11-22 15:40:00|130416.5|130216.5|130336|130136|130427|130227|130321|130121|235
1700667900000|2023-11-22 15:45:00|130335.5|130135.5|130383.5|130183.5|130386|130186|130335|130135|258
1700668200000|2023-11-22 15:50:00|130382.5|130182.5|130385.5|130185.5|130445|130245|130374|130174|208
1700668500000|2023-11-22 15:55:00|130384.5|130184.5|130384|130184|130413|130213|130369|130169|222
1700668800000|2023-11-22 16:00:00|130385|130185|130384.5|130184.5|130387.5|130187.5|130335.5|130135.5|203
1700669100000|2023-11-22 16:05:00|130383.5|130183.5|130368.5|130168.5|130406|130206|130361|130161|197
1700669400000|2023-11-22 16:10:00|130367|130167|130400.5|130200.5|130404|130204|130366.5|130166.5|117
1700669700000|2023-11-22 16:15:00|130401.5|130201.5|130421.5|130221.5|130428|130228|130391|130191|94
1700670000000|2023-11-22 16:20:00|130421|130221|130398|130198|130427.5|130227.5|130395|130195|97
1700670300000|2023-11-22 16:25:00|130399.5|130199.5|130337|130137|130404|130204|130331.5|130131.5|83
1700670600000|2023-11-22 16:30:00|130335.5|130135.5|130312|130112|130335.5|130135.5|130311.5|130111.5|69
1700670900000|2023-11-22 16:35:00|130313.5|130113.5|130260|130060|130315.5|130115.5|130234.5|130034.5|182
1700671200000|2023-11-22 16:40:00|130261|130061|130239|130039|130301|130101|130231.5|130031.5|156
1700671500000|2023-11-22 16:45:00|130239.5|130039.5|130284.5|130084.5|130284.5|130102.5|130196.5|130030|149
1700671800000|2023-11-22 16:50:00|130290|130090|130355.5|130155.5|130355.5|130155.5|130290|130090|136
1700672100000|2023-11-22 16:55:00|130358.5|130158.5|130299|130099|130361|130161|130296|130096|58
1700672400000|2023-11-22 17:00:00|130298.5|130098.5|130281.5|130081.5|130300.5|130100.5|130281|130081|52
1700672700000|2023-11-22 17:05:00|130281|130081|130269|130069|130296.5|130096.5|130268.5|130068.5|57
1700673000000|2023-11-22 17:10:00|130269.5|130069.5|130270.5|130070.5|130270.5|130070.5|130263.5|130063.5|33
1700673300000|2023-11-22 17:15:00|130269.5|130069.5|130268|130068|130271.5|130071.5|130268|130068|13
1700673600000|2023-11-22 17:20:00|130267|130067|130206|130006|130267|130067|130160|129991|256
1700673900000|2023-11-22 17:25:00|130206.5|130006.5|130185|129985|130209.5|130009.5|130183|129983|116
1700674200000|2023-11-22 17:30:00|130186.5|129986.5|130212|130012|130221|130021|130186|129986|170
1700674500000|2023-11-22 17:35:00|130215|130015|130211|130011|130223|130023|130196.5|129996.5|743
1700674800000|2023-11-22 17:40:00|130211.5|130011.5|130253|130053|130278|130078|130179|129979|418
1700675100000|2023-11-22 17:45:00|130249|130049|130232|130032|130256|130056|130230.5|130030.5|662
1700675400000|2023-11-22 17:50:00|130232.5|130032.5|130198.5|129998.5|130248.5|130048.5|130168|129968|186
1700675700000|2023-11-22 17:55:00|130199.5|129999.5|130172|129972|130206.5|130006.5|130160|129960|306
1700676000000|2023-11-22 18:00:00|130169|129969|130187|129987|130189.5|129989.5|130120.5|129920.5|259
1700676300000|2023-11-22 18:05:00|130187.5|129987.5|130164.5|129964.5|130191|129991|130153|129953|261
1700676600000|2023-11-22 18:10:00|130165.5|129965.5|130147|129947|130173|129973|130138|129938|119
1700676900000|2023-11-22 18:15:00|130148|129948|130164|129964|130164.5|129964.5|130148|129948|32
1700677200000|2023-11-22 18:20:00|130163|129963|130160.5|129960.5|130165|129965|130154.5|129954.5|65
1700677500000|2023-11-22 18:25:00|130160|129960|130165.5|129965.5|130171|129971|130160|129960|154
1700677800000|2023-11-22 18:30:00|130164|129964|130165.5|129965.5|130177|129977|130159|129959|482
1700678100000|2023-11-22 18:35:00|130163|129963|130202.5|130002.5|130216|130016|130163|129963|673
1700678400000|2023-11-22 18:40:00|130204.5|130004.5|130235.5|130035.5|130240|130040|130199|129999|409
1700678700000|2023-11-22 18:45:00|130236|130036|130236.5|130036.5|130240|130040|130231.5|130031.5|109
1700679000000|2023-11-22 18:50:00|130238|130038|130244|130044|130249|130049|130238|130038|46
1700679300000|2023-11-22 18:55:00|130243.5|130043.5|130239|130039|130244.5|130044.5|130239|130039|61
1700679600000|2023-11-22 19:00:00|130238|130038|130234.5|130034.5|130239|130039|130231|130031|47
1700679900000|2023-11-22 19:05:00|130234|130034|130136|129936|130235|130035|130131|129931|160
1700680200000|2023-11-22 19:10:00|130137|129937|130154|129954|130155.5|129955.5|130136.5|129936.5|60
1700680500000|2023-11-22 19:15:00|130155|129955|130152|129952|130155|129955|130147|129947|32
1700680800000|2023-11-22 19:20:00|130151.5|129951.5|130141|129941|130152.5|129952.5|130138|129938|34
1700681100000|2023-11-22 19:25:00|130138.5|129938.5|130136.5|129936.5|130146.5|129946.5|130132|129932|62
1700681400000|2023-11-22 19:30:00|130137.5|129937.5|130145|129945|130148.5|129948.5|130134|129934|46
1700681700000|2023-11-22 19:35:00|130144.5|129944.5|130155|129955|130155|129955|130144.5|129944.5|18
1700682000000|2023-11-22 19:40:00|130154|129954|130157.5|129957.5|130157.5|129957.5|130146.5|129946.5|39
1700682300000|2023-11-22 19:45:00|130149.5|129949.5|130145.5|129945.5|130152|129952|130143.5|129943.5|49
1700682600000|2023-11-22 19:50:00|130147.5|129947.5|130146.5|129946.5|130147.5|129947.5|130144|129944|17
1700682900000|2023-11-22 19:55:00|130146|129946|130142|129942|130146|129946|130142|129942|19
1700683200000|2023-11-22 20:00:00|130141|129941|130128|129928|130145|129945|130127|129927|41
1700683500000|2023-11-22 20:05:00|130126.5|129926.5|130148|129948|130150.5|129950.5|130126.5|129926.5|39
1700683800000|2023-11-22 20:10:00|130149.5|129949.5|130149.5|129949.5|130152.5|129952.5|130146.5|129946.5|20
1700684100000|2023-11-22 20:15:00|130150.5|129950.5|130142|129942|130151.5|129951.5|130142|129942|30
1700684400000|2023-11-22 20:20:00|130143|129943|130143.5|129943.5|130145.5|129945.5|130136.5|129936.5|25
1700684700000|2023-11-22 20:25:00|130144.5|129944.5|130144|129944|130145|129945|130140|129940|25
1700685000000|2023-11-22 20:30:00|130142.5|129942.5|130135|129935|130143|129943|130134.5|129934.5|14
1700685300000|2023-11-22 20:35:00|130134.5|129934.5|130144|129944|130144.5|129944.5|130134.5|129934.5|9
1700685600000|2023-11-22 20:40:00|130144.5|129944.5|130145.5|129945.5|130146|129946|130143|129943|17
1700685900000|2023-11-22 20:45:00|130146|129946|130050.5|129850.5|130146|129946|130050.5|129850.5|170
1700686200000|2023-11-22 20:50:00|130052|129852|130055.5|129855.5|130058.5|129858.5|130044|129844|85
1700686500000|2023-11-22 20:55:00|130056|129856|130056|129789|130090.5|129890.5|130026.5|129789|53
1700704800000|2023-11-23 02:00:00|129723.5|129623.5|129660.5|129560.5|129733.5|129633.5|129630|129530|525
1700705100000|2023-11-23 02:05:00|129659.5|129559.5|129605.5|129505.5|129695|129595|129556|129456|792
1700705400000|2023-11-23 02:10:00|129614.5|129514.5|129554|129454|129644.5|129544.5|129550.5|129450.5|765
1700705700000|2023-11-23 02:15:00|129554.5|129454.5|129487.5|129387.5|129575|129475|129427|129327|808
1700706000000|2023-11-23 02:20:00|129489.5|129389.5|129522.5|129422.5|129534.5|129434.5|129467.5|129367.5|645
1700706300000|2023-11-23 02:25:00|129520.5|129420.5|129589.5|129489.5|129603|129503|129514|129414|608
1700706600000|2023-11-23 02:30:00|129590.5|129490.5|129644|129544|129646.5|129546.5|129569.5|129469.5|689
1700706900000|2023-11-23 02:35:00|129642.5|129542.5|129677.5|129577.5|129682|129582|129624.5|129524.5|469
1700707200000|2023-11-23 02:40:00|129678.5|129578.5|129650|129550|129745.5|129645.5|129629.5|129529.5|544
1700707500000|2023-11-23 02:45:00|129650.5|129550.5|129636|129536|129676|129576|129630|129530|284
1700707800000|2023-11-23 02:50:00|129635|129535|129650.5|129550.5|129673.5|129573.5|129625.5|129525.5|585
1700708100000|2023-11-23 02:55:00|129652|129552|129730|129630|129730|129630|129627.5|129527.5|512
1700708400000|2023-11-23 03:00:00|129731|129631|129790|129690|129812.5|129712.5|129717|129617|627
1700708700000|2023-11-23 03:05:00|129788.5|129688.5|129809.5|129709.5|129841.5|129741.5|129763.5|129663.5|545
1700709000000|2023-11-23 03:10:00|129808.5|129708.5|129709.5|129609.5|129808.5|129708.5|129693.5|129593.5|522
1700709300000|2023-11-23 03:15:00|129710|129610|129765.5|129665.5|129766.5|129666.5|129706|129606|411
1700709600000|2023-11-23 03:20:00|129766|129666|129780.5|129680.5|129807.5|129707.5|129764.5|129664.5|320
1700709900000|2023-11-23 03:25:00|129780|129680|129818.5|129718.5|129823.5|129723.5|129780|129680|275
1700710200000|2023-11-23 03:30:00|129824.5|129724.5|129873|129773|129884.5|129784.5|129813|129713|410
1700710500000|2023-11-23 03:35:00|129870.5|129770.5|129874|129774|129899|129799|129861.5|129761.5|336
1700710800000|2023-11-23 03:40:00|129873|129773|129872|129772|129886.5|129786.5|129851.5|129751.5|250
1700711100000|2023-11-23 03:45:00|129871.5|129771.5|129774.5|129674.5|129872|129772|129769|129669|504
1700711400000|2023-11-23 03:50:00|129773.5|129673.5|129745.5|129645.5|129795.5|129695.5|129736.5|129636.5|478
1700711700000|2023-11-23 03:55:00|129746|129646|129792|129692|129793|129693|129745.5|129645.5|281
1700712000000|2023-11-23 04:00:00|129791|129691|129769|129669|129817.5|129717.5|129765|129665|283
1700712300000|2023-11-23 04:05:00|129769.5|129669.5|129785.5|129685.5|129793|129693|129763.5|129663.5|172
1700712600000|2023-11-23 04:10:00|129785|129685|129798.5|129698.5|129810.5|129710.5|129775|129675|291
1700712900000|2023-11-23 04:15:00|129799.5|129699.5|129824|129724|129847|129747|129791|129691|320
1700713200000|2023-11-23 04:20:00|129824.5|129724.5|129802.5|129702.5|129832|129732|129801.5|129701.5|168
1700713500000|2023-11-23 04:25:00|129802|129702|129792|129692|129813.5|129713.5|129792|129692|172
1700713800000|2023-11-23 04:30:00|129783.5|129683.5|129730.5|129630.5|129792.5|129692.5|129709|129609|354
1700714100000|2023-11-23 04:35:00|129731.5|129631.5|129731|129631|129740.5|129640.5|129707.5|129607.5|265
1700714400000|2023-11-23 04:40:00|129731.5|129631.5|129749.5|129649.5|129762.5|129662.5|129722.5|129622.5|366
1700714700000|2023-11-23 04:45:00|129749|129649|129801.5|129701.5|129815.5|129715.5|129744|129644|344
1700715000000|2023-11-23 04:50:00|129801|129701|129789|129689|129801|129701|129766|129666|264
1700715300000|2023-11-23 04:55:00|129788.5|129688.5|129805|129705|129821.5|129721.5|129785.5|129685.5|271
1700715600000|2023-11-23 05:00:00|129806.5|129706.5|129841|129741|129848|129748|129806.5|129706.5|243
1700715900000|2023-11-23 05:05:00|129840.5|129740.5|129822|129722|129845|129745|129819.5|129719.5|225
1700716200000|2023-11-23 05:10:00|129822.5|129722.5|129802|129702|129822.5|129722.5|129789|129689|286
1700716500000|2023-11-23 05:15:00|129803.5|129703.5|129801|129701|129828.5|129728.5|129801|129701|176
1700716800000|2023-11-23 05:20:00|129798|129698|129757.5|129657.5|129804.5|129704.5|129754.5|129654.5|389
1700717100000|2023-11-23 05:25:00|129759.5|129659.5|129768|129668|129783|129683|129751|129651|504
1700717400000|2023-11-23 05:30:00|129767.5|129667.5|129783.5|129683.5|129783.5|129683.5|129756|129656|219
1700717700000|2023-11-23 05:35:00|129782.5|129682.5|129786.5|129686.5|129787|129687|129761.5|129661.5|344
1700718000000|2023-11-23 05:40:00|129787.5|129687.5|129698|129598|129796|129696|129672|129572|706
1700718300000|2023-11-23 05:45:00|129695.5|129595.5|129580.5|129480.5|129725|129625|129552.5|129452.5|860
1700718600000|2023-11-23 05:50:00|129581|129481|129587|129487|129634.5|129534.5|129573.5|129473.5|550
1700718900000|2023-11-23 05:55:00|129588|129488|129711.5|129611.5|129711.5|129611.5|129585.5|129485.5|663
1700719200000|2023-11-23 06:00:00|129712.5|129612.5|129638.5|129538.5|129754.5|129654.5|129626|129526|670
1700719500000|2023-11-23 06:05:00|129639.5|129539.5|129568.5|129468.5|129652.5|129552.5|129498.5|129398.5|946
1700719800000|2023-11-23 06:10:00|129570|129470|129609|129509|129618.5|129518.5|129517.5|129417.5|741
1700720100000|2023-11-23 06:15:00|129609.5|129509.5|129547.5|129447.5|129612|129512|129518.5|129418.5|531
1700720400000|2023-11-23 06:20:00|129547|129447|129588.5|129488.5|129600|129500|129527.5|129427.5|658
1700720700000|2023-11-23 06:25:00|129587.5|129487.5|129574|129474|129602.5|129502.5|129538.5|129438.5|700
1700721000000|2023-11-23 06:30:00|129573|129473|129631|129531|129631|129531|129560.5|129460.5|383
1700721300000|2023-11-23 06:35:00|129632.5|129532.5|129682|129482|129699.5|129547|129632.5|129480.5|75
1700721600000|2023-11-23 06:40:00|129682.5|129482.5|129685|129485|129685|129524|129597|129446|96
1700721900000|2023-11-23 06:45:00|129684|129484|129666.5|129566.5|129700.5|129567|129647.5|129476|85
1700722200000|2023-11-23 06:50:00|129667.5|129567.5|129723|129523|129735.5|129571|129667.5|129516.5|99
1700722500000|2023-11-23 06:55:00|129723.5|129523.5|129739|129539|129739|129539|129723.5|129523.5|80
1700722800000|2023-11-23 07:00:00|129738.5|129538.5|129777|129577|129779|129579|129734|129534|113
1700723100000|2023-11-23 07:05:00|129776.5|129576.5|129736|129536|129781.5|129581.5|129733.5|129533.5|80
1700723400000|2023-11-23 07:10:00|129737|129537|129716.5|129516.5|129738|129538|129656.5|129456.5|224
1700723700000|2023-11-23 07:15:00|129717|129517|129697|129497|129727.5|129527.5|129694.5|129494.5|113
1700724000000|2023-11-23 07:20:00|129698.5|129498.5|129727|129527|129735|129535|129695.5|129495.5|181
1700724300000|2023-11-23 07:25:00|129728|129528|129582|129482|129730|129530|129580|129386|347
1700724600000|2023-11-23 07:30:00|129581.5|129481.5|129602|129502|129613|129513|129569|129469|300
1700724900000|2023-11-23 07:35:00|129604|129504|129651|129551|129695|129551|129587.5|129458.5|195
1700725200000|2023-11-23 07:40:00|129650.5|129550.5|129676|129576|129729.5|129588.5|129624.5|129488.5|136
1700725500000|2023-11-23 07:45:00|129679.5|129579.5|129655|129555|129691.5|129591.5|129645|129545|187
1700725800000|2023-11-23 07:50:00|129657|129557|129643|129543|129701|129601|129633|129533|131
1700726100000|2023-11-23 07:55:00|129636.5|129536.5|129592|129492|129638|129538|129586.5|129486.5|198
1700726400000|2023-11-23 08:00:00|129593|129493|129582.5|129482.5|129627.5|129500|129551|129394|193
1700726700000|2023-11-23 08:05:00|129583.5|129483.5|129694|129494|129694|129516.5|129531|129431|184
1700727000000|2023-11-23 08:10:00|129696.5|129496.5|129709.5|129509.5|129712.5|129512.5|129681|129481|154
1700727300000|2023-11-23 08:15:00|129710.5|129510.5|129739.5|129539.5|129805|129612.5|129710.5|129510.5|240
1700727600000|2023-11-23 08:20:00|129740|129540|129698.5|129498.5|129740|129559|129635|129484.5|179
1700727900000|2023-11-23 08:25:00|129699|129499|129656|129456|129714.5|129514.5|129651.5|129451.5|321
1700728200000|2023-11-23 08:30:00|129655|129455|129531.5|129331.5|129655|129455|129527.5|129327.5|275
1700728500000|2023-11-23 08:35:00|129531|129331|129550.5|129350.5|129557|129357|129530|129330|83
1700728800000|2023-11-23 08:40:00|129551|129351|129604.5|129404.5|129613.5|129413.5|129551|129351|91
1700729100000|2023-11-23 08:45:00|129606.5|129406.5|129634|129434|129641|129441|129605.5|129405.5|135
1700729400000|2023-11-23 08:50:00|129636|129436|129635.5|129435.5|129654.5|129506.5|129600.5|129434|90
1700729700000|2023-11-23 08:55:00|129635|129435|129552|129329|129710.5|129510.5|129548|129329|277
1700730000000|2023-11-23 09:00:00|129549|129328|129559|129459|129636|129490|129532|129299|360
1700730300000|2023-11-23 09:05:00|129560.5|129460.5|129588|129488|129636|129489.5|129539|129389|269
1700730600000|2023-11-23 09:10:00|129588.5|129488.5|129682.5|129482.5|129682.5|129527|129587|129476.5|65
1700730900000|2023-11-23 09:15:00|129683|129483|129745|129545|129782.5|129582.5|129639|129479|337
1700731200000|2023-11-23 09:20:00|129746|129546|129783.5|129583.5|129798|129598|129745|129545|252
1700731500000|2023-11-23 09:25:00|129785.5|129585.5|129830.5|129630.5|129855|129655|129781.5|129581.5|186
1700731800000|2023-11-23 09:30:00|129830|129630|129831.5|129631.5|129848|129648|129806.5|129606.5|167
1700732100000|2023-11-23 09:35:00|129832.5|129632.5|129820.5|129620.5|129833|129633|129815.5|129615.5|97
1700732400000|2023-11-23 09:40:00|129821|129621|129743.5|129643.5|129860.5|129700|129743|129611|135
1700732700000|2023-11-23 09:45:00|129744|129644|129777|129677|129777.5|129677.5|129741.5|129641.5|50
1700733000000|2023-11-23 09:50:00|129776.5|129676.5|129788.5|129588.5|129824.5|129676.5|129776|129583.5|57
1700733300000|2023-11-23 09:55:00|129792.5|129592.5|129832|129632|129832|129632|129792.5|129592.5|78
1700733600000|2023-11-23 10:00:00|129834|129634|129830|129630|129841.5|129700.5|129762|129602.5|124
1700733900000|2023-11-23 10:05:00|129830.5|129630.5|129832.5|129632.5|129836|129636|129826|129626|49
1700734200000|2023-11-23 10:10:00|129831.5|129631.5|129874|129674|129895|129695|129831.5|129631.5|144
1700734500000|2023-11-23 10:15:00|129872|129672|129878.5|129678.5|129883.5|129683.5|129865|129665|193
1700734800000|2023-11-23 10:20:00|129874.5|129674.5|129869.5|129669.5|129889|129689|129868|129668|176
1700735100000|2023-11-23 10:25:00|129870|129670|129871.5|129671.5|129892.5|129692.5|129865.5|129665.5|507
1700735400000|2023-11-23 10:30:00|129872.5|129672.5|129888|129688|129899|129699|129871|129671|142
1700735700000|2023-11-23 10:35:00|129889.5|129689.5|129894.5|129694.5|129899.5|129699.5|129876|129676|142
1700736000000|2023-11-23 10:40:00|129895|129695|129925.5|129725.5|129933.5|129733.5|129894.5|129694.5|72
1700736300000|2023-11-23 10:45:00|129924.5|129724.5|129915|129715|129941|129741|129913|129713|62
1700736600000|2023-11-23 10:50:00|129914.5|129714.5|129932|129732|129941|129741|129914.5|129714.5|105
1700736900000|2023-11-23 10:55:00|129933|129733|129918.5|129718.5|129938.5|129738.5|129910.5|129710.5|88
1700737200000|2023-11-23 11:00:00|129919|129719|129914.5|129714.5|129928|129728|129894|129694|188
1700737500000|2023-11-23 11:05:00|129915|129715|129895|129695|129916.5|129716.5|129894.5|129694.5|112
1700737800000|2023-11-23 11:10:00|129895.5|129695.5|129928|129728|129932|129732|129885|129685|306
1700738100000|2023-11-23 11:15:00|129926.5|129726.5|129919.5|129719.5|129939|129739|129914.5|129714.5|262
1700738400000|2023-11-23 11:20:00|129920.5|129720.5|129893.5|129693.5|129922|129722|129887|129687|184
1700738700000|2023-11-23 11:25:00|129895|129695|129884.5|129684.5|129907.5|129707.5|129861.5|129661.5|564
1700739000000|2023-11-23 11:30:00|129884|129684|129885|129685|129889.5|129689.5|129882.5|129682.5|53
1700739300000|2023-11-23 11:35:00|129885.5|129685.5|129886|129686|129886.5|129686.5|129885|129685|13
1700739600000|2023-11-23 11:40:00|129886.5|129686.5|129883|129683|129887|129687|129879|129679|39
1700739900000|2023-11-23 11:45:00|129884|129684|129881.5|129681.5|129884|129684|129878|129678|24
1700740200000|2023-11-23 11:50:00|129879|129679|129825.5|129625.5|129879|129679|129809.5|129609.5|136
1700740500000|2023-11-23 11:55:00|129826|129626|129809.5|129609.5|129827|129627|129807.5|129607.5|65
1700740800000|2023-11-23 12:00:00|129810|129610|129836.5|129636.5|129847.5|129647.5|129810|129610|111
1700741100000|2023-11-23 12:05:00|129837.5|129637.5|129842.5|129642.5|129845|129645|129836.5|129636.5|78
1700741400000|2023-11-23 12:10:00|129843|129643|129885.5|129685.5|129885.5|129685.5|129842|129642|105
1700741700000|2023-11-23 12:15:00|129884|129684|129884|129684|129899|129699|129861|129661|118
1700742000000|2023-11-23 12:20:00|129883|129683|129877|129677|129883|129683|129859|129659|46
1700742300000|2023-11-23 12:25:00|129872|129672|129878.5|129678.5|129878.5|129678.5|129853|129653|83
1700742600000|2023-11-23 12:30:00|129879|129679|129876.5|129676.5|129885.5|129685.5|129874.5|129674.5|48
1700742900000|2023-11-23 12:35:00|129875.5|129675.5|129888|129688|129888|129736|129821|129672.5|55
1700743200000|2023-11-23 12:40:00|129888.5|129688.5|130010|129810|130011|129811|129888.5|129688.5|252
1700743500000|2023-11-23 12:45:00|130013.5|129813.5|130014|129814|130015|129815|129974.5|129774.5|79
1700743800000|2023-11-23 12:50:00|130013|129813|130002.5|129802.5|130015|129815|130001|129801|74
1700744100000|2023-11-23 12:55:00|130003|129803|130024.5|129824.5|130029|129829|130003|129803|77
1700744400000|2023-11-23 13:00:00|130025.5|129825.5|130063|129863|130090|129890|129987.5|129787.5|252
1700744700000|2023-11-23 13:05:00|130064.5|129864.5|130068.5|129868.5|130080|129880|130058|129858|64
1700745000000|2023-11-23 13:10:00|130070.5|129870.5|130085|129885|130095.5|129895.5|130068.5|129868.5|271
1700745300000|2023-11-23 13:15:00|130084.5|129884.5|130077|129877|130086|129886|130077|129877|19
1700745600000|2023-11-23 13:20:00|130076.5|129876.5|130077|129877|130083|129883|130073.5|129873.5|33
1700745900000|2023-11-23 13:25:00|130076|129876|130067|129867|130080.5|129880.5|130057|129857|98
1700746200000|2023-11-23 13:30:00|130066.5|129866.5|130060.5|129860.5|130070.5|129870.5|130060.5|129860.5|92
1700746500000|2023-11-23 13:35:00|130061|129861|130073|129873|130078.5|129878.5|130059.5|129859.5|182
1700746800000|2023-11-23 13:40:00|130071.5|129871.5|130040.5|129840.5|130076.5|129876.5|130040.5|129840.5|344
1700747100000|2023-11-23 13:45:00|130039.5|129839.5|130073|129873|130074.5|129874.5|130038.5|129838.5|403
1700747400000|2023-11-23 13:50:00|130071|129871|130075|129875|130085|129885|130058|129858|1245
1700747700000|2023-11-23 13:55:00|130077|129877|130075.5|129875.5|130078.5|129878.5|130053|129853|476
1700748000000|2023-11-23 14:00:00|130074.5|129874.5|130071.5|129871.5|130076.5|129876.5|130053|129853|282
1700748300000|2023-11-23 14:05:00|130072.5|129872.5|130215|130015|130242|130042|130058.5|129858.5|1988
1700748600000|2023-11-23 14:10:00|130214|130014|130170|129970|130214|130014|130144|129944|194
1700748900000|2023-11-23 14:15:00|130170.5|129970.5|130151.5|129951.5|130176.5|129976.5|130148|129948|222
1700749200000|2023-11-23 14:20:00|130153.5|129953.5|130177|129977|130181.5|129981.5|130152.5|129952.5|99
1700749500000|2023-11-23 14:25:00|130175|129975|130053.5|129853.5|130180.5|129980.5|130053.5|129853.5|300
1700749800000|2023-11-23 14:30:00|130053|129853|130087.5|129887.5|130092|129892|130053|129853|105
1700750100000|2023-11-23 14:35:00|130090|129890|130046|129846|130092|129892|130034|129834|192
1700750400000|2023-11-23 14:40:00|130047.5|129847.5|130030.5|129830.5|130052|129852|130016|129816|247
1700750700000|2023-11-23 14:45:00|130032|129832|130033.5|129833.5|130036.5|129836.5|130002.5|129802.5|153
1700751000000|2023-11-23 14:50:00|130035|129835|130050|129850|130055.5|129855.5|130029|129829|92
1700751300000|2023-11-23 14:55:00|130053|129853|130036.5|129836.5|130053.5|129853.5|130010|129810|202
1700751600000|2023-11-23 15:00:00|130037|129837|130040.5|129840.5|130049.5|129849.5|130014.5|129814.5|114
1700751900000|2023-11-23 15:05:00|130041.5|129841.5|130061.5|129861.5|130156|129956|130041.5|129841.5|160
1700752200000|2023-11-23 15:10:00|130061|129861|130034|129834|130061|129861|130021.5|129821.5|55
1700752500000|2023-11-23 15:15:00|130033|129833|130053.5|129853.5|130053.5|129853.5|129981|129781|292
1700752800000|2023-11-23 15:20:00|130052.5|129852.5|130066|129866|130066|129866|130007|129807|507
1700753100000|2023-11-23 15:25:00|130065|129865|130076.5|129876.5|130076.5|129876.5|130053|129853|131
1700753400000|2023-11-23 15:30:00|130076|129876|130067|129867|130077.5|129877.5|130061.5|129861.5|379
1700753700000|2023-11-23 15:35:00|130065|129865|130028.5|129828.5|130068|129868|130003|129803|854
1700754000000|2023-11-23 15:40:00|130028|129828|130068.5|129868.5|130072|129872|130025|129825|79
1700754300000|2023-11-23 15:45:00|130068|129868|130066.5|129866.5|130069.5|129869.5|130066.5|129866.5|24
1700754600000|2023-11-23 15:50:00|130065.5|129865.5|130061.5|129861.5|130065.5|129918.5|130011.5|129861.5|33
1700754900000|2023-11-23 15:55:00|130065|129865|130016.5|129816.5|130065|129918.5|129973.5|129809|169
1700755200000|2023-11-23 16:00:00|130015|129815|130022.5|129822.5|130030.5|129830.5|130015|129815|228
1700755500000|2023-11-23 16:05:00|130023.5|129823.5|130051|129851|130056.5|129856.5|130022.5|129822.5|1438
1700755800000|2023-11-23 16:10:00|130048|129848|130060|129860|130063.5|129863.5|130043.5|129843.5|560
1700756100000|2023-11-23 16:15:00|130061|129861|130075.5|129875.5|130080|129880|130051.5|129851.5|1073
1700756400000|2023-11-23 16:20:00|130075|129875|130092|129892|130092|129892|130061|129861|166
1700756700000|2023-11-23 16:25:00|130092.5|129892.5|130094|129894|130094|129894|130091.5|129891.5|16
1700757000000|2023-11-23 16:30:00|130093.5|129893.5|130090.5|129890.5|130097|129897|130090|129890|44
1700757300000|2023-11-23 16:35:00|130090|129890|130095|129895|130095|129895|130090|129890|15
1700757600000|2023-11-23 16:40:00|130096|129896|130092|129892|130099.5|129899.5|130091|129891|47
1700757900000|2023-11-23 16:45:00|130093|129893|130095|129895|130099|129899|130092.5|129892.5|78
1700758200000|2023-11-23 16:50:00|130094|129894|130091.5|129891.5|130098|129898|130091.5|129891.5|23
1700758500000|2023-11-23 16:55:00|130092|129892|130093.5|129893.5|130095|129895|130092|129892|14
1700758800000|2023-11-23 17:00:00|130094|129894|130088.5|129888.5|130094|129894|130087.5|129887.5|23
1700759100000|2023-11-23 17:05:00|130088|129888|130150|129865|130160|129924|130087.5|129850|181
1700759400000|2023-11-23 17:10:00|130146|129861|130085.5|129885.5|130146|129887|130085.5|129859|86
1700759700000|2023-11-23 17:15:00|130087|129887|130115|129843|130115|129887.5|130063|129841|106
1700760000000|2023-11-23 17:20:00|130117|129842|130124|129846|130132|129848|130106|129821|76
1700760300000|2023-11-23 17:25:00|130123|129847|130106|129865|130123|129871|130095|129830|95
1700760600000|2023-11-23 17:30:00|130108|129867|130115|129858|130128|129867|130092|129838|101
1700760900000|2023-11-23 17:35:00|130113|129856|130105|129873|130124|129873|130089|129844|148
1700761200000|2023-11-23 17:40:00|130106|129871|130116|129841|130118|129895.5|130071|129841|173
1700761500000|2023-11-23 17:45:00|130119|129844|130120|129844|130147|129845|130111|129803|500
1700761800000|2023-11-23 17:50:00|130121|129843|130111|129863|130140|129867|130097|129837|105
1700762100000|2023-11-23 17:55:00|130109|129861|130113|129866|130120|129872|130093|129847|199
1700762400000|2023-11-23 18:00:00|130108|129863|130117|129858|130125|129870|130095|129840|48
1700762700000|2023-11-23 18:05:00|130118|129851|130113|129863|130126|129866|130097|129839|127
1700763000000|2023-11-23 18:10:00|130116|129867|130115|129849|130116|129867|130097|129838|73
1700763300000|2023-11-23 18:15:00|130105|129838|130103|129864|130119|129865|130095|129838|78
1700763600000|2023-11-23 18:20:00|130110|129873|130101|129880|130110|129893|130085|129862|85
1700763900000|2023-11-23 18:25:00|130093|129881|130102|129878|130102|129882|130088|129868|26
1700764200000|2023-11-23 18:30:00|130103|129879|130102|129878|130103|129880|130092|129870|18
1700764500000|2023-11-23 18:35:00|130100|129877|130098|129880|130105|129884|130092|129875|40
1700764800000|2023-11-23 18:40:00|130099|129881|130099|129882|130101|129882|130094|129876|12
1700765100000|2023-11-23 18:45:00|130100|129884|130099|129883|130103|129887|130097|129882|15
1700765400000|2023-11-23 18:50:00|130095|129881|130099|129887|130101|129890|130092|129879|70
1700765700000|2023-11-23 18:55:00|130097|129885|130100|129866|130104|129888|130090|129860|75
1700766000000|2023-11-23 19:00:00|130106|129870|130125|129836|130132|129870|130095|129828|550
1700766300000|2023-11-23 19:05:00|130130|129841|130123|129842|130136|129852|130107|129825|1000
1700766600000|2023-11-23 19:10:00|130124|129837|130124|129837|130125|129849|130107|129830|122
1700766900000|2023-11-23 19:15:00|130125|129836|130144|129812|130151|129836|130118|129803|1170
1700767200000|2023-11-23 19:20:00|130143|129813|130130|129835|130146|129837|130118|129808|983
1700767500000|2023-11-23 19:25:00|130129|129837|130115|129787|130136|129842|130109|129785|1472
1700767800000|2023-11-23 19:30:00|130129|129795|130147|129787|130151|129806|130119|129783.5|79
1700768100000|2023-11-23 19:35:00|130146|129786|130146.5|129786.5|130150|129790|130145|129785|10
1700768400000|2023-11-23 19:40:00|130146|129786|130146.5|129786.5|130150.5|129790.5|130146|129786|4
1700768700000|2023-11-23 19:45:00|130145|129785|130147.5|129787.5|130150.5|129790.5|130145|129785|8
1700769000000|2023-11-23 19:50:00|130147|129787|130147|129787|130152|129792|130144|129784|46
1700769300000|2023-11-23 19:55:00|130145.5|129785.5|130147.5|129787.5|130151.5|129791.5|130144|129784|17
1700769600000|2023-11-23 20:00:00|130147|129787|130153|129793|130153.5|129793.5|130147|129787|21
1700769900000|2023-11-23 20:05:00|130153.5|129793.5|130150|129790|130154.5|129794.5|130149|129789|33
1700770200000|2023-11-23 20:10:00|130151|129791|130150.5|129790.5|130155|129795|130149.5|129789.5|25
1700770500000|2023-11-23 20:15:00|130153|129793|130154.5|129794.5|130155.5|129795.5|130152|129792|19
1700770800000|2023-11-23 20:20:00|130155|129795|130150|129790|130155|129795|130148|129788|33
1700771100000|2023-11-23 20:25:00|130152|129792|130152|129792|130152.5|129792.5|130152|129792|5
1700771400000|2023-11-23 20:30:00|130152.5|129792.5|130153.5|129793.5|130154|129794|130149.5|129789.5|23
1700771700000|2023-11-23 20:35:00|130154|129794|130153|129793|130154|129794|130153|129793|3
1700772000000|2023-11-23 20:40:00|130151.5|129791.5|130150|129790|130151.5|129791.5|130148.5|129788.5|12
1700772300000|2023-11-23 20:45:00|130147.5|129787.5|130141|129781|130157.5|129797.5|130140|129780|84
1700772600000|2023-11-23 20:50:00|130140.5|129780.5|130139.5|129779.5|130141|129781|130139|129779|12
1700772900000|2023-11-23 20:55:00|130139|129779|130138|129778|130139|129779|130138|129778|2
1700791200000|2023-11-24 02:00:00|129968|129868|129989.5|129889.5|129995.5|129895.5|129960.5|129860.5|451
1700791500000|2023-11-24 02:05:00|129988.5|129888.5|130080|129980|130086|129986|129985|129885|1107
1700791800000|2023-11-24 02:10:00|130081|129981|130045|129945|130088|129988|130020|129920|728
1700792100000|2023-11-24 02:15:00|130045.5|129945.5|130071|129971|130126|130026|130045.5|129945.5|764
1700792400000|2023-11-24 02:20:00|130064.5|129964.5|130073|129973|130085|129985|130037|129937|417
1700792700000|2023-11-24 02:25:00|130071.5|129971.5|130118.5|130018.5|130170.5|130070.5|130071.5|129971.5|743
1700793000000|2023-11-24 02:30:00|130118|130018|130108.5|130008.5|130127|130027|130103|130003|361
1700793300000|2023-11-24 02:35:00|130109.5|130009.5|130120.5|130020.5|130141|130041|130109.5|130009.5|278
1700793600000|2023-11-24 02:40:00|130121|130021|130134.5|130034.5|130157|130057|130083|129983|407
1700793900000|2023-11-24 02:45:00|130135.5|130035.5|130174|130074|130192.5|130092.5|130106|130006|563
1700794200000|2023-11-24 02:50:00|130173|130073|130155.5|130055.5|130190.5|130090.5|130135.5|130035.5|505
1700794500000|2023-11-24 02:55:00|130155|130055|130181.5|130081.5|130190.5|130090.5|130142|130042|469
1700794800000|2023-11-24 03:00:00|130182|130082|130241.5|130141.5|130276|130176|130159.5|130059.5|656
1700795100000|2023-11-24 03:05:00|130244.5|130144.5|130243.5|130143.5|130276|130176|130218.5|130118.5|536
1700795400000|2023-11-24 03:10:00|130244|130144|130356|130256|130361.5|130261.5|130239|130139|385
1700795700000|2023-11-24 03:15:00|130356.5|130256.5|130328|130228|130393.5|130293.5|130319|130219|467
1700796000000|2023-11-24 03:20:00|130329|130229|130293|130193|130334.5|130234.5|130292|130192|252
1700796300000|2023-11-24 03:25:00|130292.5|130192.5|130250.5|130150.5|130323|130223|130244.5|130144.5|387
1700796600000|2023-11-24 03:30:00|130252|130152|130253.5|130153.5|130295.5|130195.5|130249|130149|423
1700796900000|2023-11-24 03:35:00|130253|130153|130267|130167|130278.5|130178.5|130235.5|130135.5|326
1700797200000|2023-11-24 03:40:00|130266.5|130166.5|130213.5|130113.5|130270|130170|130201|130101|350
1700797500000|2023-11-24 03:45:00|130214.5|130114.5|130262.5|130162.5|130267.5|130167.5|130205.5|130105.5|299
1700797800000|2023-11-24 03:50:00|130264.5|130164.5|130287|130187|130295|130195|130260.5|130160.5|308
1700798100000|2023-11-24 03:55:00|130285.5|130185.5|130294|130194|130314.5|130214.5|130276.5|130176.5|240
1700798400000|2023-11-24 04:00:00|130292.5|130192.5|130323|130223|130326|130226|130291|130191|246
1700798700000|2023-11-24 04:05:00|130323.5|130223.5|130350|130250|130375|130275|130319|130219|262
1700799000000|2023-11-24 04:10:00|130349.5|130249.5|130337.5|130237.5|130349.5|130249.5|130320.5|130220.5|177
1700799300000|2023-11-24 04:15:00|130339|130239|130340.5|130240.5|130374|130274|130339|130239|210
1700799600000|2023-11-24 04:20:00|130338.5|130238.5|130313.5|130213.5|130338.5|130238.5|130307.5|130207.5|193
1700799900000|2023-11-24 04:25:00|130315.5|130215.5|130341.5|130241.5|130351.5|130251.5|130306.5|130206.5|249
1700800200000|2023-11-24 04:30:00|130342.5|130242.5|130362.5|130262.5|130377|130277|130341.5|130241.5|237
1700800500000|2023-11-24 04:35:00|130363|130263|130310.5|130210.5|130380|130280|130309.5|130209.5|364
1700800800000|2023-11-24 04:40:00|130309.5|130209.5|130281|130181|130315|130215|130280|130180|178
1700801100000|2023-11-24 04:45:00|130279.5|130179.5|130252.5|130152.5|130299.5|130199.5|130248.5|130148.5|366
1700801400000|2023-11-24 04:50:00|130253|130153|130258|130158|130303|130203|130245|130145|366
1700801700000|2023-11-24 04:55:00|130258.5|130158.5|130310|130210|130328|130228|130245|130145|432
1700802000000|2023-11-24 05:00:00|130308|130208|130266.5|130166.5|130318|130218|130261|130161|408
1700802300000|2023-11-24 05:05:00|130267|130167|130229.5|130129.5|130280|130180|130197.5|130097.5|542
1700802600000|2023-11-24 05:10:00|130229|130129|130170|130070|130230|130130|130128.5|129990.5|693
1700802900000|2023-11-24 05:15:00|130171|130071|130223.5|130123.5|130232|130132|130171|130071|299
1700803200000|2023-11-24 05:20:00|130223|130123|130216.5|130116.5|130240|130140|130196.5|130096.5|330
1700803500000|2023-11-24 05:25:00|130217.5|130117.5|130258.5|130158.5|130284|130184|130217.5|130117.5|347
1700803800000|2023-11-24 05:30:00|130257.5|130157.5|130268.5|130168.5|130292.5|130192.5|130228|130128|485
1700804100000|2023-11-24 05:35:00|130269.5|130169.5|130319|130219|130328.5|130228.5|130269.5|130169.5|374
1700804400000|2023-11-24 05:40:00|130318|130218|130301.5|130201.5|130338|130238|130300.5|130200.5|283
1700804700000|2023-11-24 05:45:00|130301|130201|130322.5|130222.5|130360.5|130260.5|130297.5|130197.5|418
1700805000000|2023-11-24 05:50:00|130322|130222|130306|130206|130346.5|130246.5|130291.5|130191.5|312
1700805300000|2023-11-24 05:55:00|130306.5|130206.5|130290|130190|130314.5|130214.5|130273.5|130173.5|351
1700805600000|2023-11-24 06:00:00|130290.5|130190.5|130301|130201|130302|130202|130267.5|130167.5|277
1700805900000|2023-11-24 06:05:00|130300.5|130200.5|130366|130266|130379.5|130279.5|130300|130200|377
1700806200000|2023-11-24 06:10:00|130354.5|130254.5|130372|130272|130395|130295|130325|130225|441
1700806500000|2023-11-24 06:15:00|130368.5|130268.5|130475.5|130375.5|130495|130395|130363|130263|599
1700806800000|2023-11-24 06:20:00|130476.5|130376.5|130464.5|130364.5|130478|130378|130429|130329|402
1700807100000|2023-11-24 06:25:00|130465.5|130365.5|130477|130377|130531|130406.5|130447|130323|565
1700807400000|2023-11-24 06:30:00|130472|130372|130442|130242|130483|130383|130356.5|130188|939
1700807700000|2023-11-24 06:35:00|130441.5|130241.5|130469|130369|130472|130372|130394.5|130240.5|135
1700808000000|2023-11-24 06:40:00|130468|130368|130467.5|130367.5|130471.5|130371.5|130463.5|130363.5|49
1700808300000|2023-11-24 06:45:00|130466.5|130366.5|130561|130361|130564.5|130411|130460|130339.5|110
1700808600000|2023-11-24 06:50:00|130560.5|130360.5|130477.5|130377.5|130565.5|130410.5|130475|130332.5|66
1700808900000|2023-11-24 06:55:00|130478.5|130378.5|130481|130381|130493|130393|130478.5|130378.5|76
1700809200000|2023-11-24 07:00:00|130479.5|130379.5|130601.5|130401.5|130602|130428|130479.5|130352.5|167
1700809500000|2023-11-24 07:05:00|130602|130402|130683.5|130483.5|130783.5|130583.5|130560|130360|595
1700809800000|2023-11-24 07:10:00|130686.5|130486.5|130665.5|130465.5|130741.5|130541.5|130657|130457|258
1700810100000|2023-11-24 07:15:00|130665|130465|130653|130453|130700.5|130500.5|130653|130453|180
1700810400000|2023-11-24 07:20:00|130651.5|130451.5|130621.5|130421.5|130652.5|130452.5|130610.5|130410.5|221
1700810700000|2023-11-24 07:25:00|130622.5|130422.5|130646|130446|130682.5|130482.5|130622.5|130422.5|189
1700811000000|2023-11-24 07:30:00|130645|130445|130612|130412|130645|130445|130606|130406|134
1700811300000|2023-11-24 07:35:00|130613|130413|130521|130421|130614.5|130421|130478.5|130328|282
1700811600000|2023-11-24 07:40:00|130571|130371|130484.5|130384.5|130597|130429.5|130483.5|130341.5|223
1700811900000|2023-11-24 07:45:00|130484|130384|130546.5|130346.5|130553.5|130390|130483|130323|80
1700812200000|2023-11-24 07:50:00|130547|130347|130550.5|130350.5|130556.5|130356.5|130542.5|130342.5|54
1700812500000|2023-11-24 07:55:00|130551|130351|130555|130355|130645.5|130445.5|130548.5|130348.5|235
1700812800000|2023-11-24 08:00:00|130554.5|130354.5|130581|130381|130596.5|130420|130494.5|130327.5|237
1700813100000|2023-11-24 08:05:00|130580.5|130380.5|130582|130382|130582|130408.5|130493.5|130332.5|103
1700813400000|2023-11-24 08:10:00|130583|130383|130597|130397|130613|130413|130576.5|130376.5|276
1700813700000|2023-11-24 08:15:00|130595.5|130395.5|130602.5|130402.5|130609|130414.5|130481.5|130330.5|353
1700814000000|2023-11-24 08:20:00|130603|130403|130463.5|130363.5|130604|130404|130463.5|130316.5|133
1700814300000|2023-11-24 08:25:00|130463|130363|130493.5|130393.5|130567|130410|130445.5|130284|136
1700814600000|2023-11-24 08:30:00|130497.5|130397.5|130579|130379|130579|130406|130474|130374|95
1700814900000|2023-11-24 08:35:00|130578.5|130378.5|130605.5|130405.5|130616|130416|130575.5|130375.5|257
1700815200000|2023-11-24 08:40:00|130606|130406|130528|130328|130606|130406|130527.5|130327.5|312
1700815500000|2023-11-24 08:45:00|130527.5|130327.5|130477|130277|130541.5|130391.5|130460.5|130272.5|172
1700815800000|2023-11-24 08:50:00|130477.5|130277.5|130475|130375|130533|130376.5|130468.5|130274|65
1700816100000|2023-11-24 08:55:00|130474.5|130374.5|130469.5|130369.5|130498|130375|130467|130294|45
1700816400000|2023-11-24 09:00:00|130470|130370|130582|130382|130588.5|130399.5|130469|130324|140
1700816700000|2023-11-24 09:05:00|130581|130381|130533.5|130333.5|130608|130410|130510|130333.5|298
1700817000000|2023-11-24 09:10:00|130534|130334|130531.5|130331.5|130535|130335|130531|130331|28
1700817300000|2023-11-24 09:15:00|130532|130332|130488|130388|130541.5|130394|130488|130330|105
1700817600000|2023-11-24 09:20:00|130487.5|130387.5|130611|130411|130626|130426|130486.5|130386.5|246
1700817900000|2023-11-24 09:25:00|130613|130413|130614.5|130414.5|130616.5|130416.5|130597.5|130397.5|521
1700818200000|2023-11-24 09:30:00|130615.5|130415.5|130625|130425|130625|130425|130601|130401|312
1700818500000|2023-11-24 09:35:00|130624.5|130424.5|130639.5|130439.5|130656|130456|130624|130424|344
1700818800000|2023-11-24 09:40:00|130639|130439|130631|130431|130639|130439|130614.5|130414.5|281
1700819100000|2023-11-24 09:45:00|130631.5|130431.5|130646|130446|130673.5|130473.5|130631.5|130431.5|214
1700819400000|2023-11-24 09:50:00|130645|130445|130637|130437|130657|130457|130628.5|130428.5|86
1700819700000|2023-11-24 09:55:00|130638|130438|130640.5|130440.5|130650.5|130509|130586.5|130433|111
1700820000000|2023-11-24 10:00:00|130639.5|130439.5|130621.5|130421.5|130641|130441|130609.5|130409.5|88
1700820300000|2023-11-24 10:05:00|130612.5|130412.5|130596|130396|130633.5|130433.5|130591|130391|151
1700820600000|2023-11-24 10:10:00|130599|130399|130553|130353|130605|130405|130549|130349|87
1700820900000|2023-11-24 10:15:00|130552.5|130352.5|130540|130340|130552.5|130352.5|130520.5|130320.5|83
1700821200000|2023-11-24 10:20:00|130540.5|130340.5|130550.5|130350.5|130563|130363|130538.5|130338.5|75
1700821500000|2023-11-24 10:25:00|130550|130350|130500.5|130300.5|130550|130350|130491.5|130291.5|88
1700821800000|2023-11-24 10:30:00|130499|130299|130503.5|130303.5|130547.5|130347.5|130481|130281|112
1700822100000|2023-11-24 10:35:00|130503|130303|130501|130301|130504|130304|130500|130300|8
1700822400000|2023-11-24 10:40:00|130499.5|130299.5|130481|130281|130501|130301|130481|130281|19
1700822700000|2023-11-24 10:45:00|130482|130282|130513|130313|130514.5|130314.5|130469|130269|56
1700823000000|2023-11-24 10:50:00|130509.5|130309.5|130482.5|130282.5|130513|130313|130482|130282|72
1700823300000|2023-11-24 10:55:00|130483.5|130283.5|130514.5|130314.5|130522|130322|130464.5|130264.5|71
1700823600000|2023-11-24 11:00:00|130515|130315|130505.5|130305.5|130518.5|130318.5|130486.5|130286.5|59
1700823900000|2023-11-24 11:05:00|130506|130306|130529.5|130329.5|130539.5|130339.5|130504|130304|125
1700824200000|2023-11-24 11:10:00|130529|130329|130532.5|130332.5|130535.5|130335.5|130529|130329|24
1700824500000|2023-11-24 11:15:00|130531.5|130331.5|130513.5|130313.5|130532.5|130332.5|130508.5|130308.5|149
1700824800000|2023-11-24 11:20:00|130513|130313|130489.5|130289.5|130514|130314|130484|130284|104
1700825100000|2023-11-24 11:25:00|130490|130290|130489.5|130289.5|130491.5|130291.5|130485|130285|37
1700825400000|2023-11-24 11:30:00|130490|130290|130502|130302|130511|130311|130490|130290|61
1700825700000|2023-11-24 11:35:00|130503|130303|130494.5|130294.5|130510|130310|130492.5|130292.5|91
1700826000000|2023-11-24 11:40:00|130495|130295|130493.5|130293.5|130504|130304|130476|130276|84
1700826300000|2023-11-24 11:45:00|130494.5|130294.5|130505|130305|130505.5|130305.5|130489|130289|63
1700826600000|2023-11-24 11:50:00|130506.5|130306.5|130509.5|130309.5|130511|130311|130503.5|130303.5|34
1700826900000|2023-11-24 11:55:00|130510.5|130310.5|130466.5|130266.5|130510.5|130310.5|130466.5|130266.5|57
1700827200000|2023-11-24 12:00:00|130469|130269|130468.5|130268.5|130475.5|130275.5|130451|130251|83
1700827500000|2023-11-24 12:05:00|130468|130268|130454|130254|130468|130268|130445|130245|96
1700827800000|2023-11-24 12:10:00|130455.5|130255.5|130448|130248|130461.5|130261.5|130439|130239|112
1700828100000|2023-11-24 12:15:00|130447|130247|130350.5|130150.5|130447|130247|130343|130143|157
1700828400000|2023-11-24 12:20:00|130349.5|130149.5|130328.5|130128.5|130369.5|130169.5|130325.5|130125.5|97
1700828700000|2023-11-24 12:25:00|130330|130130|130333|130133|130335.5|130135.5|130248.5|130048.5|128
1700829000000|2023-11-24 12:30:00|130333.5|130133.5|130395|130195|130406.5|130206.5|130333.5|130133.5|140
1700829300000|2023-11-24 12:35:00|130395.5|130195.5|130410.5|130210.5|130413|130213|130395|130195|67
1700829600000|2023-11-24 12:40:00|130411.5|130211.5|130507.5|130307.5|130508.5|130308.5|130411|130211|92
1700829900000|2023-11-24 12:45:00|130508|130308|130519|130319|130521|130321|130479.5|130279.5|73
1700830200000|2023-11-24 12:50:00|130518.5|130318.5|130527|130327|130527.5|130327.5|130518.5|130318.5|26
1700830500000|2023-11-24 12:55:00|130526.5|130326.5|130477|130277|130526.5|130326.5|130447|130247|175
1700830800000|2023-11-24 13:00:00|130476.5|130276.5|130518.5|130318.5|130529|130329|130476.5|130276.5|575
1700831100000|2023-11-24 13:05:00|130517.5|130317.5|130478.5|130278.5|130517.5|130317.5|130473.5|130273.5|772
1700831400000|2023-11-24 13:10:00|130474|130274|130478|130278|130514|130314|130445.5|130245.5|1212
1700831700000|2023-11-24 13:15:00|130475|130275|130462|130262|130485.5|130285.5|130445.5|130245.5|1418
1700832000000|2023-11-24 13:20:00|130458|130258|130435|130235|130483|130283|130400|130200|444
1700832300000|2023-11-24 13:25:00|130436|130236|130423|130223|130438.5|130238.5|130405.5|130205.5|243
1700832600000|2023-11-24 13:30:00|130421|130221|130416.5|130216.5|130449.5|130249.5|130409|130209|293
1700832900000|2023-11-24 13:35:00|130414.5|130214.5|130375|130175|130418.5|130218.5|130370.5|130170.5|634
1700833200000|2023-11-24 13:40:00|130377|130177|130425.5|130225.5|130429.5|130229.5|130366|130166|363
1700833500000|2023-11-24 13:45:00|130426|130226|130476|130276|130498|130298|130409.5|130209.5|408
1700833800000|2023-11-24 13:50:00|130477|130277|130465.5|130265.5|130477|130277|130447.5|130247.5|224
1700834100000|2023-11-24 13:55:00|130466.5|130266.5|130465|130265|130478|130278|130435.5|130235.5|155
1700834400000|2023-11-24 14:00:00|130464.5|130264.5|130463.5|130263.5|130468.5|130268.5|130456|130256|93
1700834700000|2023-11-24 14:05:00|130462.5|130262.5|130446|130246|130463.5|130263.5|130439|130239|62
1700835000000|2023-11-24 14:10:00|130441.5|130241.5|130444|130244|130447.5|130247.5|130427|130227|300
1700835300000|2023-11-24 14:15:00|130444.5|130244.5|130378|130178|130445.5|130245.5|130371|130171|162
1700835600000|2023-11-24 14:20:00|130377|130177|130374|130174|130396.5|130196.5|130354.5|130154.5|1137
1700835900000|2023-11-24 14:25:00|130374.5|130174.5|130370|130170|130447|130257|130353|130153|3242
1700836200000|2023-11-24 14:30:00|130369.5|130169.5|130273|130073|130376.5|130176.5|130264.5|130064.5|378
1700836500000|2023-11-24 14:35:00|130272.5|130072.5|130295|130095|130301|130101|130250.5|130050.5|338
1700836800000|2023-11-24 14:40:00|130296.5|130096.5|130341.5|129981.5|130349.5|130098|130268|129980|309
1700837100000|2023-11-24 14:45:00|130340|129980|130304.5|130104.5|130376.5|130162.5|130284|129979|1037
1700837400000|2023-11-24 14:50:00|130301.5|130101.5|130276|130076|130308.5|130108.5|130270.5|130070.5|451
1700837700000|2023-11-24 14:55:00|130275.5|130075.5|130195|129995|130276|130076|130195|129995|408
1700838000000|2023-11-24 15:00:00|130195.5|129995.5|130089.5|129889.5|130196|129996|130063.5|129863.5|206
1700838300000|2023-11-24 15:05:00|130088.5|129888.5|130115.5|129915.5|130132.5|129932.5|130084.5|129884.5|215
1700838600000|2023-11-24 15:10:00|130116.5|129916.5|130123.5|129923.5|130132.5|129932.5|130115.5|129915.5|41
1700838900000|2023-11-24 15:15:00|130124.5|129924.5|130199.5|129999.5|130202|130002|130124.5|129924.5|362
1700839200000|2023-11-24 15:20:00|130198.5|129998.5|130217.5|130017.5|130322.5|130122.5|130192.5|129992.5|688
1700839500000|2023-11-24 15:25:00|130209.5|130009.5|130226|130026|130243|130043|130203.5|130003.5|398
1700839800000|2023-11-24 15:30:00|130231.5|130031.5|130232|130032|130254.5|130054.5|130216|130016|271
1700840100000|2023-11-24 15:35:00|130233.5|130033.5|130215|130015|130247.5|130047.5|130178.5|129978.5|332
1700840400000|2023-11-24 15:40:00|130216|130016|130300.5|130100.5|130317|130117|130205.5|130005.5|333
1700840700000|2023-11-24 15:45:00|130300|130100|130294.5|130094.5|130320.5|130120.5|130283|130083|309
1700841000000|2023-11-24 15:50:00|130295.5|130095.5|130307.5|130107.5|130322.5|130122.5|130290|130090|302
1700841300000|2023-11-24 15:55:00|130307|130107|130302.5|130102.5|130307.5|130107.5|130284.5|130084.5|194
1700841600000|2023-11-24 16:00:00|130302|130102|130349.5|130149.5|130354|130154|130301|130101|187
1700841900000|2023-11-24 16:05:00|130351|130151|130394.5|130194.5|130396.5|130196.5|130336.5|130136.5|771
1700842200000|2023-11-24 16:10:00|130393.5|130193.5|130330.5|130130.5|130395|130195|130328.5|130128.5|483
1700842500000|2023-11-24 16:15:00|130331|130131|130369.5|130169.5|130369.5|130169.5|130329|130129|241
1700842800000|2023-11-24 16:20:00|130365.5|130165.5|130343|130143|130369.5|130169.5|130336|130136|355
1700843100000|2023-11-24 16:25:00|130342.5|130142.5|130341|130141|130346.5|130146.5|130332.5|130132.5|617
1700843400000|2023-11-24 16:30:00|130341.5|130141.5|130348|130148|130350.5|130150.5|130330.5|130130.5|348
1700843700000|2023-11-24 16:35:00|130345|130145|130361.5|130161.5|130362.5|130162.5|130344.5|130144.5|524
1700844000000|2023-11-24 16:40:00|130362|130162|130351|130151|130393|130193|130350|130150|258
1700844300000|2023-11-24 16:45:00|130351.5|130151.5|130369|130169|130375.5|130175.5|130349|130149|268
1700844600000|2023-11-24 16:50:00|130367.5|130167.5|130328|130128|130379|130179|130323.5|130123.5|222
1700844900000|2023-11-24 16:55:00|130328.5|130128.5|130317|130117|130329.5|130129.5|130315|130115|59
1700845200000|2023-11-24 17:00:00|130315.5|130115.5|130309.5|130109.5|130318.5|130118.5|130307.5|130107.5|58
1700845500000|2023-11-24 17:05:00|130308.5|130108.5|130361|130161|130422.5|130222.5|130308.5|130108.5|386
1700845800000|2023-11-24 17:10:00|130365|130165|130363|130163|130378|130178|130355|130155|291
1700846100000|2023-11-24 17:15:00|130365|130165|130332|130132|130367|130167|130332|130132|127
1700846400000|2023-11-24 17:20:00|130333|130133|130341.5|130141.5|130358|130158|130331|130131|79
1700846700000|2023-11-24 17:25:00|130342|130142|130334.5|130134.5|130342|130142|130332|130132|50
1700847000000|2023-11-24 17:30:00|130335|130135|130326.5|130126.5|130335.5|130135.5|130325.5|130125.5|74
1700847300000|2023-11-24 17:35:00|130327.5|130127.5|130306|130106|130332|130132|130296|130096|302
1700847600000|2023-11-24 17:40:00|130304|130104|130317.5|130117.5|130320.5|130120.5|130286|130086|1077
1700847900000|2023-11-24 17:45:00|130318|130118|130315.5|130115.5|130325|130125|130306.5|130106.5|421
1700848200000|2023-11-24 17:50:00|130316|130116|130310|130110|130320.5|130120.5|130306|130106|287
1700848500000|2023-11-24 17:55:00|130311|130111|130288.5|130088.5|130319|130119|130284.5|130084.5|248
1700848800000|2023-11-24 18:00:00|130289|130089|130331|130131|130345.5|130145.5|130280.5|130080.5|227
1700849100000|2023-11-24 18:05:00|130330.5|130130.5|130329|130129|130331.5|130131.5|130320|130120|63
1700849400000|2023-11-24 18:10:00|130328|130128|130299.5|130099.5|130331.5|130131.5|130295|130095|197
1700849700000|2023-11-24 18:15:00|130300|130100|130259|130059|130304|130104|130252|130052|368
1700850000000|2023-11-24 18:20:00|130258|130058|130279|130079|130284.5|130084.5|130257|130057|599
1700850300000|2023-11-24 18:25:00|130284.5|130084.5|130327|130126|130489|130139.5|130284.5|130022|294
1700850600000|2023-11-24 18:30:00|130313|130113|130330|130012|130357|130129.5|130276|129988|266
1700850900000|2023-11-24 18:35:00|130329|130013|130315|130028|130352|130052|130294|129990|1312
1700851200000|2023-11-24 18:40:00|130310|130023|130312|130028|130320|130035|130301|130017|631
1700851500000|2023-11-24 18:45:00|130308|130023|130360.5|130000.5|130432|130087|130301|129999|162
1700851800000|2023-11-24 18:50:00|130359|129999|130359.5|129999.5|130366.5|130006.5|130352.5|129992.5|55
1700852100000|2023-11-24 18:55:00|130359|129999|130298|129996|130359.5|130005|130292|129957|775
1700852400000|2023-11-24 19:00:00|130295|129993|130306|129988|130316|130005|130291|129978|850
1700852700000|2023-11-24 19:05:00|130307|129989|130354.5|129994.5|130361|130016|130298|129983|206
1700853000000|2023-11-24 19:10:00|130354|129994|130293|129979|130363|130003|130290|129946.5|116
1700853300000|2023-11-24 19:15:00|130292|129980|130305|129984|130319|130004|130291|129973|292
1700853600000|2023-11-24 19:20:00|130311|129988|130285|129979|130343|130005|130285|129965|184
1700853900000|2023-11-24 19:25:00|130283|129981|130392|130032|130394.5|130052|130272|129979|145
1700854200000|2023-11-24 19:30:00|130375.5|130015.5|130317|130067|130394|130067|130304|129995|317
1700854500000|2023-11-24 19:35:00|130307|130057|130306|130072|130309|130078|130296|130056|76
1700854800000|2023-11-24 19:40:00|130307|130071|130332|130062|130332|130084|130293|130060|94
1700855100000|2023-11-24 19:45:00|130331|130061|130281|129998|130336|130076|130262|129998|251
1700855400000|2023-11-24 19:50:00|130282|129997|130276|130002|130287|130007|130269|129989|1521
1700855700000|2023-11-24 19:55:00|130275|130003|130272|129975|130284|130006|130268|129975|249
1700856000000|2023-11-24 20:00:00|130273|129974|130270|129966|130281|129977|130264|129958|41
1700856300000|2023-11-24 20:05:00|130273|129970|130275|129973|130277|129974|130268|129965|30
1700856600000|2023-11-24 20:10:00|130276|129972|130273|129969|130280|129978|130265|129960|114
1700856900000|2023-11-24 20:15:00|130272|129970|130272|129970|130275|129975|130265|129963|33
1700857200000|2023-11-24 20:20:00|130271|129969|130271|129992|130289|129992|130271|129957|55
1700857500000|2023-11-24 20:25:00|130269|129993|130340|129980|130353|130075|130266|129969|147
1700857800000|2023-11-24 20:30:00|130335|129975|130336.5|129976.5|130345|129985|130335|129975|222
1700858100000|2023-11-24 20:35:00|130335.5|129975.5|130313.5|129953.5|130336|129976|130298|129938|135
1700858400000|2023-11-24 20:40:00|130315.5|129955.5|130334|129974|130345.5|129985.5|130315.5|129955.5|101
1700858700000|2023-11-24 20:45:00|130333|129973|130338.5|129978.5|130339.5|129979.5|130333|129973|41
1700859000000|2023-11-24 20:50:00|130339.5|129979.5|130329|129969|130339.5|129979.5|130324|129964|108
1700859300000|2023-11-24 20:55:00|130328.5|129968.5|130341.5|129981.5|130342|129982|130328.5|129968.5|21
1701050400000|2023-11-27 02:00:00|130189.5|130089.5|130212|130112|130243.5|130143.5|130151.5|130051.5|292
1701050700000|2023-11-27 02:05:00|130212.5|130112.5|130215.5|130115.5|130249|130149|130208|130108|277
1701051000000|2023-11-27 02:10:00|130216|130116|130288|130188|130288.5|130188.5|130205.5|130105.5|226
1701051300000|2023-11-27 02:15:00|130287.5|130187.5|130373|130273|130397.5|130297.5|130287.5|130187.5|431
1701051600000|2023-11-27 02:20:00|130374|130274|130408.5|130308.5|130481.5|130381.5|130357|130257|377
1701051900000|2023-11-27 02:25:00|130409.5|130309.5|130419.5|130319.5|130422.5|130322.5|130367|130267|257
1701052200000|2023-11-27 02:30:00|130418.5|130318.5|130391.5|130291.5|130438|130338|130391.5|130291.5|152
1701052500000|2023-11-27 02:35:00|130391|130291|130383|130283|130400|130300|130355.5|130255.5|183
1701052800000|2023-11-27 02:40:00|130384|130284|130442|130342|130477.5|130377.5|130380.5|130280.5|268
1701053100000|2023-11-27 02:45:00|130442.5|130342.5|130391.5|130291.5|130492.5|130392.5|130388.5|130288.5|204
1701053400000|2023-11-27 02:50:00|130392|130292|130394|130294|130418|130318|130392|130292|154
1701053700000|2023-11-27 02:55:00|130392|130292|130452|130352|130452|130352|130379|130279|190
1701054000000|2023-11-27 03:00:00|130451|130351|130420.5|130320.5|130451|130351|130376|130276|206
1701054300000|2023-11-27 03:05:00|130421|130321|130480.5|130380.5|130482.5|130382.5|130421|130321|146
1701054600000|2023-11-27 03:10:00|130479.5|130379.5|130382|130282|130479.5|130379.5|130378|130278|167
1701054900000|2023-11-27 03:15:00|130380|130280|130457|130357|130474|130374|130376.5|130276.5|167
1701055200000|2023-11-27 03:20:00|130463.5|130363.5|130600|130500|130600|130500|130460|130360|219
1701055500000|2023-11-27 03:25:00|130599.5|130499.5|130604.5|130504.5|130607|130507|130575|130475|220
1701055800000|2023-11-27 03:30:00|130604|130504|130579.5|130479.5|130688|130588|130568|130468|336
1701056100000|2023-11-27 03:35:00|130579|130479|130545.5|130445.5|130610.5|130510.5|130531.5|130431.5|213
1701056400000|2023-11-27 03:40:00|130546|130446|130614.5|130514.5|130619.5|130519.5|130544.5|130444.5|253
1701056700000|2023-11-27 03:45:00|130615|130515|130593.5|130493.5|130640.5|130540.5|130591|130491|229
1701057000000|2023-11-27 03:50:00|130594|130494|130577.5|130477.5|130594|130494|130568|130468|150
1701057300000|2023-11-27 03:55:00|130578.5|130478.5|130542|130442|130585.5|130485.5|130534.5|130434.5|135
1701057600000|2023-11-27 04:00:00|130542.5|130442.5|130557|130457|130576|130476|130522|130422|133
1701057900000|2023-11-27 04:05:00|130559|130459|130585|130485|130587|130487|130554|130454|114
1701058200000|2023-11-27 04:10:00|130584.5|130484.5|130599.5|130499.5|130628.5|130528.5|130565.5|130465.5|221
1701058500000|2023-11-27 04:15:00|130599|130499|130503|130403|130599.5|130499.5|130491.5|130391.5|183
1701058800000|2023-11-27 04:20:00|130503.5|130403.5|130517.5|130417.5|130526.5|130426.5|130498.5|130398.5|148
1701059100000|2023-11-27 04:25:00|130515.5|130415.5|130548.5|130448.5|130580.5|130480.5|130501|130401|144
1701059400000|2023-11-27 04:30:00|130549|130449|130555.5|130455.5|130587|130487|130549|130449|135
1701059700000|2023-11-27 04:35:00|130556|130456|130563.5|130463.5|130563.5|130463.5|130543|130443|128
1701060000000|2023-11-27 04:40:00|130562.5|130462.5|130565|130465|130592|130492|130549.5|130449.5|209
1701060300000|2023-11-27 04:45:00|130567|130467|130527.5|130427.5|130571.5|130471.5|130515|130415|276
1701060600000|2023-11-27 04:50:00|130526.5|130426.5|130424.5|130324.5|130527|130427|130408.5|130308.5|357
1701060900000|2023-11-27 04:55:00|130423|130323|130447|130347|130451|130351|130409.5|130309.5|184
1701061200000|2023-11-27 05:00:00|130454|130354|130486|130386|130526|130426|130448|130348|239
1701061500000|2023-11-27 05:05:00|130487|130387|130537|130437|130546.5|130446.5|130480.5|130380.5|200
1701061800000|2023-11-27 05:10:00|130539.5|130439.5|130488.5|130388.5|130557|130457|130481|130381|266
1701062100000|2023-11-27 05:15:00|130482.5|130382.5|130537|130437|130561|130461|130466.5|130366.5|244
1701062400000|2023-11-27 05:20:00|130538|130438|130501.5|130401.5|130539.5|130439.5|130494.5|130394.5|159
1701062700000|2023-11-27 05:25:00|130500.5|130400.5|130503.5|130403.5|130521.5|130421.5|130472|130372|168
1701063000000|2023-11-27 05:30:00|130504|130404|130468|130368|130524|130424|130432|130332|259
1701063300000|2023-11-27 05:35:00|130467.5|130367.5|130484|130384|130494.5|130394.5|130467|130367|201
1701063600000|2023-11-27 05:40:00|130483.5|130383.5|130417.5|130317.5|130483.5|130383.5|130377|130277|300
1701063900000|2023-11-27 05:45:00|130418|130318|130421.5|130321.5|130427.5|130327.5|130402.5|130302.5|130
1701064200000|2023-11-27 05:50:00|130422|130322|130449|130349|130471.5|130371.5|130422|130322|239
1701064500000|2023-11-27 05:55:00|130452|130352|130461.5|130361.5|130494|130394|130428|130328|215
1701064800000|2023-11-27 06:00:00|130462|130362|130409|130309|130464|130364|130387|130287|180
1701065100000|2023-11-27 06:05:00|130412|130312|130406|130306|130450|130350|130397|130297|205
1701065400000|2023-11-27 06:10:00|130405|130305|130288|130188|130406|130306|130264|130164|313
1701065700000|2023-11-27 06:15:00|130289.5|130189.5|130343|130243|130410.5|130310.5|130281.5|130181.5|288
1701066000000|2023-11-27 06:20:00|130341|130241|130290.5|130190.5|130348.5|130248.5|130278.5|130178.5|276
1701066300000|2023-11-27 06:25:00|130291.5|130191.5|130259|130159|130332|130232|130252.5|130152.5|319
1701066600000|2023-11-27 06:30:00|130264.5|130164.5|130248|130148|130339|130239|130248|130148|303
1701066900000|2023-11-27 06:35:00|130247.5|130147.5|130295.5|130195.5|130295.5|130195.5|130246.5|130146.5|106
1701067200000|2023-11-27 06:40:00|130297.5|130197.5|130360.5|130160.5|130377.5|130235.5|130297.5|130152|162
1701067500000|2023-11-27 06:45:00|130360|130160|130358.5|130158.5|130398|130198|130355.5|130155.5|133
1701067800000|2023-11-27 06:50:00|130358|130158|130406.5|130206.5|130416|130228.5|130328.5|130157|103
1701068100000|2023-11-27 06:55:00|130407|130207|130332.5|130232.5|130410.5|130253|130327|130184.5|93
1701068400000|2023-11-27 07:00:00|130297|130197|130194|130094|130328.5|130197|130185|130063.5|156
1701068700000|2023-11-27 07:05:00|130203|130103|130212.5|130112.5|130245|130117.5|130154.5|129991|150
1701069000000|2023-11-27 07:10:00|130213|130113|130121.5|129921.5|130224.5|130113|130121.5|129921.5|154
1701069300000|2023-11-27 07:15:00|130135.5|129935.5|130058|129958|130161.5|129961.5|130056|129863|220
1701069600000|2023-11-27 07:20:00|130056|129956|130040|129940|130083|129982.5|130032|129878.5|134
1701069900000|2023-11-27 07:25:00|130041.5|129941.5|130067|129967|130091.5|129968|130033.5|129878.5|100
1701070200000|2023-11-27 07:30:00|130066.5|129966.5|130110.5|129910.5|130139|129968.5|130021.5|129821.5|191
1701070500000|2023-11-27 07:35:00|130110|129910|130092|129892|130177.5|129977.5|130091.5|129891.5|128
1701070800000|2023-11-27 07:40:00|130092.5|129892.5|130136.5|129936.5|130182.5|129982.5|130092.5|129892.5|125
1701071100000|2023-11-27 07:45:00|130138|129938|130190|129990|130193|130011.5|130096.5|129929|79
1701071400000|2023-11-27 07:50:00|130192.5|129992.5|130153|129953|130194.5|130040|130084|129932.5|103
1701071700000|2023-11-27 07:55:00|130153.5|129953.5|130197|129997|130205|130025|130122.5|129945|94
1701072000000|2023-11-27 08:00:00|130200|130000|130201|130001|130234.5|130034.5|130184|129984|128
1701072300000|2023-11-27 08:05:00|130200.5|130000.5|130130.5|129930.5|130220|130020|130127.5|129927.5|78
1701072600000|2023-11-27 08:10:00|130130|129930|130078|129878|130130|129972.5|130024|129878|139
1701072900000|2023-11-27 08:15:00|130079|129879|130076.5|129876.5|130111.5|129911.5|130074|129874|63
1701073200000|2023-11-27 08:20:00|130075|129875|130122|129922|130136.5|129936.5|130074|129874|88
1701073500000|2023-11-27 08:25:00|130121.5|129921.5|130088.5|129888.5|130124|129924|130060.5|129860.5|107
1701073800000|2023-11-27 08:30:00|130090.5|129890.5|130106.5|129906.5|130112|129912|130089.5|129889.5|106
1701074100000|2023-11-27 08:35:00|130106|129906|130107.5|129907.5|130117.5|129917.5|130096.5|129896.5|90
1701074400000|2023-11-27 08:40:00|130108|129908|130120|129920|130131|129931|130105|129905|123
1701074700000|2023-11-27 08:45:00|130120.5|129920.5|130133|129933|130134.5|129934.5|130110.5|129910.5|109
1701075000000|2023-11-27 08:50:00|130132.5|129932.5|130198.5|129998.5|130237.5|130037.5|130131.5|129931.5|130
1701075300000|2023-11-27 08:55:00|130199.5|129999.5|130214|130014|130223|130023|130197|129997|130
1701075600000|2023-11-27 09:00:00|130213.5|130013.5|130220.5|130020.5|130229.5|130029.5|130213|130013|30
1701075900000|2023-11-27 09:05:00|130221|130021|130225.5|130025.5|130228.5|130028.5|130221|130021|28
1701076200000|2023-11-27 09:10:00|130223.5|130023.5|130263.5|130063.5|130270|130082|130176.5|130023.5|82
1701076500000|2023-11-27 09:15:00|130264|130064|130304|130204|130354|130205|130216.5|130041|142
1701076800000|2023-11-27 09:20:00|130303|130203|130278.5|130078.5|130347|130203|130275.5|130075.5|91
1701077100000|2023-11-27 09:25:00|130232.5|130132.5|130229.5|130129.5|130315|130151.5|130226.5|130077|136
1701077400000|2023-11-27 09:30:00|130225|130125|130219|130119|130270|130129|130196|130034.5|64
1701077700000|2023-11-27 09:35:00|130218.5|130118.5|130216.5|130116.5|130218.5|130118.5|130214|130114|23
1701078000000|2023-11-27 09:40:00|130214.5|130114.5|130214|130114|130218.5|130118.5|130212|130112|41
1701078300000|2023-11-27 09:45:00|130214.5|130114.5|130213.5|130113.5|130258|130115|130202|130032|91
1701078600000|2023-11-27 09:50:00|130213|130113|130207.5|130107.5|130253.5|130113|130189|130026.5|132
1701078900000|2023-11-27 09:55:00|130208|130108|130215.5|130115.5|130215.5|130115.5|130208|130108|20
1701079200000|2023-11-27 10:00:00|130221.5|130121.5|130227|130127|130228.5|130128.5|130221.5|130121.5|22
1701079500000|2023-11-27 10:05:00|130225.5|130125.5|130258.5|130058.5|130259|130125.5|130198|130056|47
1701079800000|2023-11-27 10:10:00|130259|130059|130221|130021|130259.5|130059.5|130205|130005|85
1701080100000|2023-11-27 10:15:00|130220.5|130020.5|130198.5|129998.5|130220.5|130020.5|130170.5|129970.5|127
1701080400000|2023-11-27 10:20:00|130199.5|129999.5|130201.5|130001.5|130212.5|130012.5|130197|129997|83
1701080700000|2023-11-27 10:25:00|130202|130002|130228.5|130028.5|130228.5|130028.5|130194|129994|73
1701081000000|2023-11-27 10:30:00|130225.5|130025.5|130202.5|130002.5|130226.5|130026.5|130199.5|129999.5|144
1701081300000|2023-11-27 10:35:00|130202|130002|130177.5|129977.5|130210|130010|130165.5|129965.5|118
1701081600000|2023-11-27 10:40:00|130177|129977|130083|129883|130182|129982|130078|129878|95
1701081900000|2023-11-27 10:45:00|130085|129885|130072.5|129872.5|130103|129903|130055|129855|147
1701082200000|2023-11-27 10:50:00|130075.5|129875.5|130080.5|129880.5|130088.5|129888.5|130074|129874|82
1701082500000|2023-11-27 10:55:00|130077.5|129877.5|130069.5|129869.5|130083|129883|130068.5|129868.5|81
1701082800000|2023-11-27 11:00:00|130062|129862|130058|129858|130067|129867|130044.5|129844.5|107
1701083100000|2023-11-27 11:05:00|130057.5|129857.5|130057.5|129857.5|130071.5|129871.5|130052.5|129852.5|111
1701083400000|2023-11-27 11:10:00|130057|129857|130057.5|129857.5|130061|129861|130053|129853|70
1701083700000|2023-11-27 11:15:00|130058|129858|130065|129865|130066|129866|130057|129857|59
1701084000000|2023-11-27 11:20:00|130064.5|129864.5|130061.5|129861.5|130087.5|129887.5|130061.5|129861.5|74
1701084300000|2023-11-27 11:25:00|130062|129862|130068.5|129868.5|130068.5|129868.5|130053|129853|105
1701084600000|2023-11-27 11:30:00|130070|129870|129986.5|129786.5|130070|129870|129985.5|129785.5|114
1701084900000|2023-11-27 11:35:00|129985.5|129785.5|129970.5|129770.5|129992|129792|129966.5|129766.5|63
1701085200000|2023-11-27 11:40:00|129971|129771|129972.5|129772.5|129999.5|129799.5|129971|129771|71
1701085500000|2023-11-27 11:45:00|129972|129772|129967|129767|129975|129775|129963|129763|51
1701085800000|2023-11-27 11:50:00|129965.5|129765.5|129969|129769|129970.5|129770.5|129962.5|129762.5|55
1701086100000|2023-11-27 11:55:00|129968.5|129768.5|129949|129749|129968.5|129768.5|129945.5|129745.5|59
1701086400000|2023-11-27 12:00:00|129948|129748|129933|129733|129950|129750|129867.5|129667.5|64
1701086700000|2023-11-27 12:05:00|129932.5|129732.5|129932.5|129732.5|129932.5|129732.5|129929.5|129729.5|24
1701087000000|2023-11-27 12:10:00|129931.5|129731.5|129859|129659|129933|129733|129859|129659|77
1701087300000|2023-11-27 12:15:00|129829.5|129629.5|129822|129622|129831.5|129631.5|129773.5|129573.5|92
1701087600000|2023-11-27 12:20:00|129821.5|129621.5|129804.5|129604.5|129823|129623|129796|129596|57
1701087900000|2023-11-27 12:25:00|129805|129605|129842.5|129642.5|129871|129671|129793|129593|189
1701088200000|2023-11-27 12:30:00|129843|129643|129858|129658|129873|129687|129787|129623.5|94
1701088500000|2023-11-27 12:35:00|129860|129660|129841|129641|129875|129675|129837|129637|105
1701088800000|2023-11-27 12:40:00|129840.5|129640.5|129828.5|129628.5|129850|129650|129824.5|129624.5|116
1701089100000|2023-11-27 12:45:00|129828|129628|129810|129610|129835|129635|129798.5|129598.5|94
1701089400000|2023-11-27 12:50:00|129809.5|129609.5|129793|129593|129814.5|129614.5|129792|129592|105
1701089700000|2023-11-27 12:55:00|129793.5|129593.5|129835.5|129635.5|129841|129641|129770.5|129570.5|239
1701090000000|2023-11-27 13:00:00|129838.5|129638.5|129816|129616|129851.5|129651.5|129809.5|129609.5|137
1701090300000|2023-11-27 13:05:00|129816.5|129616.5|129779.5|129579.5|129865|129665|129764.5|129564.5|78
1701090600000|2023-11-27 13:10:00|129780|129580|129808.5|129608.5|129825.5|129625.5|129776|129576|118
1701090900000|2023-11-27 13:15:00|129808|129608|129801.5|129601.5|129811.5|129611.5|129775.5|129575.5|91
1701091200000|2023-11-27 13:20:00|129804.5|129604.5|129820|129620|129825|129625|129798|129598|77
1701091500000|2023-11-27 13:25:00|129819.5|129619.5|129764.5|129564.5|129821.5|129621.5|129764|129564|67
1701091800000|2023-11-27 13:30:00|129765|129565|129728|129528|129772.5|129624|129677|129526|54
1701092100000|2023-11-27 13:35:00|129727.5|129527.5|129768.5|129568.5|129772.5|129572.5|129727.5|129527.5|55
1701092400000|2023-11-27 13:40:00|129768|129568|129759|129559|129768|129568|129752.5|129552.5|114
1701092700000|2023-11-27 13:45:00|129757|129557|129781.5|129581.5|129793.5|129593.5|129749.5|129549.5|87
1701093000000|2023-11-27 13:50:00|129782|129582|129831|129631|129832.5|129632.5|129782|129582|68
1701093300000|2023-11-27 13:55:00|129830.5|129630.5|129833|129633|129944.5|129744.5|129830.5|129630.5|97
1701093600000|2023-11-27 14:00:00|129830.5|129630.5|129900.5|129700.5|129905.5|129705.5|129828.5|129628.5|155
1701093900000|2023-11-27 14:05:00|129905.5|129705.5|129916.5|129716.5|129930|129730|129891|129691|117
1701094200000|2023-11-27 14:10:00|129917|129717|129956|129756|129970|129770|129915.5|129715.5|93
1701094500000|2023-11-27 14:15:00|129955.5|129755.5|129969|129769|129970|129770|129955.5|129755.5|50
1701094800000|2023-11-27 14:20:00|129969.5|129769.5|129970.5|129770.5|129998.5|129798.5|129959|129759|63
1701095100000|2023-11-27 14:25:00|129971|129771|129951.5|129751.5|130057.5|129857.5|129941|129741|126
1701095400000|2023-11-27 14:30:00|129953.5|129753.5|129989.5|129789.5|130039.5|129839.5|129882.5|129682.5|212
1701095700000|2023-11-27 14:35:00|129990|129790|129964|129764|130016|129816|129964|129764|113
1701096000000|2023-11-27 14:40:00|129963|129763|129956|129756|129975|129775|129934.5|129734.5|112
1701096300000|2023-11-27 14:45:00|129957|129757|129954|129754|129968|129768|129946.5|129746.5|106
1701096600000|2023-11-27 14:50:00|129954.5|129754.5|130010|129810|130032.5|129832.5|129954.5|129754.5|63
1701096900000|2023-11-27 14:55:00|130009.5|129809.5|130008.5|129808.5|130011.5|129811.5|130007.5|129807.5|26
1701097200000|2023-11-27 15:00:00|129962.5|129762.5|129968.5|129768.5|129977.5|129777.5|129917|129694|182
1701097500000|2023-11-27 15:05:00|129968|129768|130000.5|129800.5|130013.5|129813.5|129967.5|129767.5|79
1701097800000|2023-11-27 15:10:00|130001|129801|130005|129805|130102.5|129902.5|129997.5|129797.5|85
1701098100000|2023-11-27 15:15:00|130004.5|129804.5|129997|129797|130011.5|129811.5|129994.5|129794.5|41
1701098400000|2023-11-27 15:20:00|129996.5|129796.5|130056|129856|130061|129861|129992.5|129792.5|135
1701098700000|2023-11-27 15:25:00|130055|129855|129989|129789|130057|129857|129988.5|129788.5|91
1701099000000|2023-11-27 15:30:00|129988.5|129788.5|129959.5|129759.5|129988.5|129788.5|129915|129715|116
1701099300000|2023-11-27 15:35:00|129960.5|129760.5|129968|129768|129969.5|129769.5|129949|129749|67
1701099600000|2023-11-27 15:40:00|129967.5|129767.5|129936.5|129736.5|129967.5|129767.5|129933.5|129733.5|43
1701099900000|2023-11-27 15:45:00|129964|129764|130008|129808|130029.5|129829.5|129952|129752|73
1701100200000|2023-11-27 15:50:00|130008.5|129808.5|130007.5|129807.5|130011|129811|130006.5|129806.5|20
1701100500000|2023-11-27 15:55:00|130006|129806|130010.5|129810.5|130010.5|129810.5|130004.5|129804.5|32
1701100800000|2023-11-27 16:00:00|130011|129811|130021|129821|130025.5|129825.5|130010.5|129810.5|89
1701101100000|2023-11-27 16:05:00|130020.5|129820.5|130022|129822|130038.5|129838.5|130016.5|129816.5|105
1701101400000|2023-11-27 16:10:00|130023|129823|130016|129816|130044.5|129844.5|130010.5|129810.5|81
1701101700000|2023-11-27 16:15:00|130015|129815|130017|129817|130022|129822|130012|129812|55
1701102000000|2023-11-27 16:20:00|130016|129816|130044.5|129844.5|130051|129851|130015.5|129815.5|121
1701102300000|2023-11-27 16:25:00|130047.5|129847.5|130052.5|129852.5|130094.5|129894.5|130043|129843|46
1701102600000|2023-11-27 16:30:00|130030.5|129830.5|130050|129850|130057|129857|130030.5|129830.5|74
1701102900000|2023-11-27 16:35:00|130049.5|129849.5|130048.5|129848.5|130066|129866|130028.5|129828.5|94
1701103200000|2023-11-27 16:40:00|130047.5|129847.5|130013.5|129813.5|130055.5|129855.5|130008|129808|105
1701103500000|2023-11-27 16:45:00|130017|129817|130010|129810|130040|129840|130008|129808|63
1701103800000|2023-11-27 16:50:00|130010.5|129810.5|129947.5|129847.5|130011.5|129847.5|129946.5|129795.5|35
1701104100000|2023-11-27 16:55:00|129948|129848|129967|129767|129989.5|129848|129925|129725|99
1701104400000|2023-11-27 17:00:00|129966.5|129766.5|129991|129791|129995|129795|129965.5|129765.5|62
1701104700000|2023-11-27 17:05:00|129991.5|129791.5|129982|129782|129992|129792|129979.5|129779.5|39
1701105000000|2023-11-27 17:10:00|129978.5|129778.5|129958.5|129758.5|129981.5|129781.5|129955.5|129755.5|67
1701105300000|2023-11-27 17:15:00|129958|129758|129956|129756|129967|129767|129872|129672|60
1701105600000|2023-11-27 17:20:00|129954|129754|129890|129790|129954|129800|129890|129749.5|27
1701105900000|2023-11-27 17:25:00|129893|129793|129969.5|129769.5|129976.5|129797|129893|129750.5|77
1701106200000|2023-11-27 17:30:00|129968|129768|129973.5|129773.5|129980.5|129780.5|129965|129765|79
1701106500000|2023-11-27 17:35:00|129973|129773|130004|129804|130028.5|129870|129922|129765|90
1701106800000|2023-11-27 17:40:00|130006.5|129806.5|129942.5|129742.5|130007.5|129807.5|129942.5|129742.5|61
1701107100000|2023-11-27 17:45:00|129949|129749|129965|129765|129999|129799|129943|129743|63
1701107400000|2023-11-27 17:50:00|129965.5|129765.5|129973|129773|129974|129774|129962|129762|39
1701107700000|2023-11-27 17:55:00|129972.5|129772.5|129966.5|129766.5|129972.5|129772.5|129963.5|129763.5|29
1701108000000|2023-11-27 18:00:00|129965.5|129765.5|129953|129753|129969.5|129769.5|129951.5|129751.5|47
1701108300000|2023-11-27 18:05:00|129953.5|129753.5|129861|129661|129960|129760|129861|129661|109
1701108600000|2023-11-27 18:10:00|129860|129660|129879.5|129679.5|129905.5|129705.5|129855|129655|109
1701108900000|2023-11-27 18:15:00|129879|129679|129933|129733|129936|129736|129878.5|129678.5|63
1701109200000|2023-11-27 18:20:00|129930|129730|129916|129716|129936.5|129736.5|129911.5|129711.5|54
1701109500000|2023-11-27 18:25:00|129917.5|129717.5|129917.5|129717.5|129931.5|129731.5|129901.5|129701.5|42
1701109800000|2023-11-27 18:30:00|129917|129717|129908.5|129708.5|129917.5|129717.5|129905|129705|32
1701110100000|2023-11-27 18:35:00|129906|129706|129893|129693|129910|129710|129892|129692|42
1701110400000|2023-11-27 18:40:00|129892.5|129692.5|129901|129701|129901|129701|129878.5|129678.5|61
1701110700000|2023-11-27 18:45:00|129899|129699|129904|129704|129912|129712|129897.5|129697.5|76
1701111000000|2023-11-27 18:50:00|129901.5|129701.5|129898.5|129698.5|129908.5|129708.5|129898.5|129698.5|33
1701111300000|2023-11-27 18:55:00|129898|129698|129899.5|129699.5|129901|129701|129897.5|129697.5|24
1701111600000|2023-11-27 19:00:00|129898.5|129698.5|129890|129690|129903|129703|129890|129690|49
1701111900000|2023-11-27 19:05:00|129893|129693|129897|129697|129897.5|129697.5|129889|129689|29
1701112200000|2023-11-27 19:10:00|129896.5|129696.5|129882|129682|129897|129697|129882|129682|38
1701112500000|2023-11-27 19:15:00|129881.5|129681.5|129883|129683|129884|129684|129880.5|129680.5|24
1701112800000|2023-11-27 19:20:00|129884|129684|129891.5|129691.5|129912.5|129712.5|129884|129684|27
1701113100000|2023-11-27 19:25:00|129891|129691|129890|129690|129892|129692|129890|129690|7
1701113400000|2023-11-27 19:30:00|129893|129693|129900|129700|129900.5|129700.5|129890|129690|25
1701113700000|2023-11-27 19:35:00|129900.5|129700.5|129895.5|129695.5|129901.5|129701.5|129894|129694|37
1701114000000|2023-11-27 19:40:00|129896.5|129696.5|129897.5|129697.5|129900|129700|129892.5|129692.5|23
1701114300000|2023-11-27 19:45:00|129897|129697|129900.5|129700.5|129905.5|129705.5|129893.5|129693.5|41
1701114600000|2023-11-27 19:50:00|129901|129701|129899|129699|129901.5|129701.5|129898|129698|16
1701114900000|2023-11-27 19:55:00|129899.5|129699.5|129898|129698|129901|129701|129898|129698|20
1701115200000|2023-11-27 20:00:00|129897|129697|129897.5|129697.5|129897.5|129697.5|129895.5|129695.5|12
1701115500000|2023-11-27 20:05:00|129898|129698|129887.5|129687.5|129898|129698|129884|129684|17
1701115800000|2023-11-27 20:10:00|129887|129687|129878.5|129678.5|129887.5|129687.5|129878|129678|8
1701116100000|2023-11-27 20:15:00|129878|129678|129881|129681|129882|129682|129877.5|129677.5|12
1701116400000|2023-11-27 20:20:00|129880|129680|129837|129637|129880|129680|129824.5|129624.5|52
1701116700000|2023-11-27 20:25:00|129838|129638|129842.5|129642.5|129856|129656|129838|129638|74
1701117000000|2023-11-27 20:30:00|129844.5|129644.5|129851.5|129651.5|129853.5|129653.5|129844.5|129644.5|23
1701117300000|2023-11-27 20:35:00|129851|129651|129822|129622|129851|129651|129817.5|129617.5|54
1701117600000|2023-11-27 20:40:00|129821.5|129621.5|129820.5|129620.5|129827.5|129627.5|129818|129618|68
1701117900000|2023-11-27 20:45:00|129821.5|129621.5|129855|129655|129855|129655|129814.5|129614.5|75
1701118200000|2023-11-27 20:50:00|129854.5|129654.5|129848.5|129648.5|129856.5|129656.5|129823|129623|59
1701118500000|2023-11-27 20:55:00|129849|129649|129799|129599|129853|129653|129799|129599|76
1701136800000|2023-11-28 02:00:00|129132.5|129032.5|129169|129069|129175|129075|129124.5|129024.5|216
1701137100000|2023-11-28 02:05:00|129170|129070|129181|129081|129198|129098|129146.5|129046.5|251
1701137400000|2023-11-28 02:10:00|129180|129080|129149|129049|129224.5|129124.5|129143.5|129043.5|292
1701137700000|2023-11-28 02:15:00|129147|129047|129218|129118|129225.5|129125.5|129122.5|129022.5|271
1701138000000|2023-11-28 02:20:00|129221|129121|129212|129112|129245|129145|129207.5|129107.5|213
1701138300000|2023-11-28 02:25:00|129211|129111|129128|129028|129213.5|129113.5|129125|129025|272
1701138600000|2023-11-28 02:30:00|129129|129029|128886|128786|129139.5|129039.5|128870.5|128770.5|544
1701138900000|2023-11-28 02:35:00|128887.5|128787.5|128921|128821|128994|128894|128868.5|128768.5|382
1701139200000|2023-11-28 02:40:00|128924.5|128824.5|128999|128899|129013.5|128913.5|128888|128788|311
1701139500000|2023-11-28 02:45:00|129000|128900|129018.5|128918.5|129058|128958|128998.5|128898.5|310
1701139800000|2023-11-28 02:50:00|129017|128917|129079.5|128979.5|129101|129001|128997|128897|198
1701140100000|2023-11-28 02:55:00|129079|128979|129100|129000|129102.5|129002.5|129056.5|128956.5|270
1701140400000|2023-11-28 03:00:00|129099|128999|129084.5|128984.5|129099|128999|129021.5|128921.5|280
1701140700000|2023-11-28 03:05:00|129083.5|128983.5|129100|129000|129120.5|129020.5|129070.5|128970.5|245
1701141000000|2023-11-28 03:10:00|129098|128998|129081|128981|129100|129000|129071|128971|141
1701141300000|2023-11-28 03:15:00|129080.5|128980.5|129117.5|129017.5|129121|129021|129080.5|128980.5|76
1701141600000|2023-11-28 03:20:00|129117|129017|129097|128997|129120|129020|129090.5|128990.5|109
1701141900000|2023-11-28 03:25:00|129096|128996|129032.5|128932.5|129096|128996|129020|128920|183
1701142200000|2023-11-28 03:30:00|129033|128933|129128|129028|129135.5|129035.5|129026|128926|201
1701142500000|2023-11-28 03:35:00|129129.5|129029.5|129177.5|129077.5|129210|129110|129127.5|129027.5|239
1701142800000|2023-11-28 03:40:00|129178.5|129078.5|129195.5|129095.5|129195.5|129095.5|129168|129068|114
1701143100000|2023-11-28 03:45:00|129197.5|129097.5|129196|129096|129197.5|129097.5|129173.5|129073.5|87
1701143400000|2023-11-28 03:50:00|129203|129103|129177.5|129077.5|129214|129114|129124|129024|149
1701143700000|2023-11-28 03:55:00|129179|129079|129173.5|129073.5|129194|129094|129168|129068|144
1701144000000|2023-11-28 04:00:00|129173|129073|129204|129104|129215.5|129115.5|129159|129059|124
1701144300000|2023-11-28 04:05:00|129205|129105|129195|129095|129213.5|129113.5|129192|129092|140
1701144600000|2023-11-28 04:10:00|129197|129097|129162.5|129062.5|129214|129114|129139.5|129039.5|243
1701144900000|2023-11-28 04:15:00|129163|129063|129142|129042|129173.5|129073.5|129126|129026|135
1701145200000|2023-11-28 04:20:00|129142.5|129042.5|129152|129052|129165|129065|129133.5|129033.5|211
1701145500000|2023-11-28 04:25:00|129151|129051|129186.5|129086.5|129188|129088|129125|129025|137
1701145800000|2023-11-28 04:30:00|129185|129085|129125|129025|129187|129087|129123.5|129023.5|210
1701146100000|2023-11-28 04:35:00|129126|129026|129133|129033|129144.5|129044.5|129092.5|128992.5|144
1701146400000|2023-11-28 04:40:00|129134.5|129034.5|129138.5|129038.5|129146|129046|129128.5|129028.5|77
1701146700000|2023-11-28 04:45:00|129140|129040|129138|129038|129149.5|129049.5|129130.5|129030.5|98
1701147000000|2023-11-28 04:50:00|129140.5|129040.5|129138.5|129038.5|129147.5|129047.5|129128|129028|121
1701147300000|2023-11-28 04:55:00|129138|129038|129062|128962|129151|129051|129051|128951|179
1701147600000|2023-11-28 05:00:00|129067.5|128967.5|129143|129043|129145|129045|129067.5|128967.5|210
1701147900000|2023-11-28 05:05:00|129139|129039|129127|129027|129147|129047|129116|129016|149
1701148200000|2023-11-28 05:10:00|129128|129028|129109.5|129009.5|129129.5|129029.5|129081|128981|223
1701148500000|2023-11-28 05:15:00|129108.5|129008.5|129125|129025|129134.5|129034.5|129092.5|128992.5|89
1701148800000|2023-11-28 05:20:00|129124|129024|129128|129028|129141.5|129041.5|129116|129016|119
1701149100000|2023-11-28 05:25:00|129130.5|129030.5|129099|128999|129135|129035|129078.5|128978.5|157
1701149400000|2023-11-28 05:30:00|129103|129003|129128.5|129028.5|129140|129040|129098.5|128998.5|105
1701149700000|2023-11-28 05:35:00|129129|129029|129196.5|129096.5|129208|129108|129127.5|129027.5|222
1701150000000|2023-11-28 05:40:00|129195|129095|129286.5|129186.5|129306|129206|129184|129084|280
1701150300000|2023-11-28 05:45:00|129287.5|129187.5|129213.5|129113.5|129290.5|129190.5|129206|129106|229
1701150600000|2023-11-28 05:50:00|129212.5|129112.5|129243|129143|129255|129155|129206|129106|198
1701150900000|2023-11-28 05:55:00|129240|129140|129272|129172|129286|129186|129224|129124|206
1701151200000|2023-11-28 06:00:00|129273|129173|129222|129122|129290|129190|129212|129112|324
1701151500000|2023-11-28 06:05:00|129221.5|129121.5|129249|129149|129251|129151|129213.5|129113.5|183
1701151800000|2023-11-28 06:10:00|129248.5|129148.5|129256.5|129156.5|129285|129185|129247|129147|238
1701152100000|2023-11-28 06:15:00|129252|129152|129233|129133|129253.5|129153.5|129211|129111|202
1701152400000|2023-11-28 06:20:00|129233.5|129133.5|129275|129175|129282.5|129182.5|129213|129113|290
1701152700000|2023-11-28 06:25:00|129274.5|129174.5|129226.5|129126.5|129292|129192|129211.5|129111.5|281
1701153000000|2023-11-28 06:30:00|129223|129123|129242|129142|129245|129145|129193|129093|175
1701153300000|2023-11-28 06:35:00|129219|129119|129279|129179|129321.5|129184|129215|129109|81
1701153600000|2023-11-28 06:40:00|129278.5|129178.5|129272.5|129172.5|129278.5|129178.5|129255|129155|61
1701153900000|2023-11-28 06:45:00|129273|129173|129269.5|129169.5|129277.5|129177.5|129268|129168|47
1701154200000|2023-11-28 06:50:00|129269|129169|129280|129180|129285|129185|129269|129169|28
1701154500000|2023-11-28 06:55:00|129279.5|129179.5|129325|129225|129325.5|129225.5|129279.5|129179.5|73
1701154800000|2023-11-28 07:00:00|129325.5|129225.5|129389.5|129289.5|129416.5|129316.5|129325.5|129225.5|154
1701155100000|2023-11-28 07:05:00|129391.5|129291.5|129355|129255|129394.5|129294.5|129314|129214|133
1701155400000|2023-11-28 07:10:00|129353.5|129253.5|129373.5|129273.5|129374.5|129274.5|129353.5|129253.5|42
1701155700000|2023-11-28 07:15:00|129374.5|129274.5|129441|129341|129476|129376|129374.5|129274.5|98
1701156000000|2023-11-28 07:20:00|129439|129339|129423|129323|129452.5|129352.5|129388|129288|78
1701156300000|2023-11-28 07:25:00|129424|129324|129465|129365|129501.5|129368.5|129415|129270|113
1701156600000|2023-11-28 07:30:00|129465.5|129365.5|129462|129262|129489|129365.5|129433|129249|121
1701156900000|2023-11-28 07:35:00|129462.5|129262.5|129449|129249|129464.5|129264.5|129417|129217|112
1701157200000|2023-11-28 07:40:00|129448.5|129248.5|129466.5|129266.5|129468|129268|129443|129243|120
1701157500000|2023-11-28 07:45:00|129466|129266|129463.5|129363.5|129530|129364|129454|129265.5|107
1701157800000|2023-11-28 07:50:00|129462|129362|129451.5|129351.5|129479.5|129379.5|129451.5|129351.5|62
1701158100000|2023-11-28 07:55:00|129452.5|129352.5|129435|129335|129495|129355.5|129414.5|129282|123
1701158400000|2023-11-28 08:00:00|129436|129336|129409|129209|129477.5|129336.5|129407|129207|158
1701158700000|2023-11-28 08:05:00|129408.5|129208.5|129309.5|129209.5|129409.5|129219|129270.5|129122.5|223
1701159000000|2023-11-28 08:10:00|129309|129209|129349.5|129149.5|129377.5|129209|129303.5|129147.5|111
1701159300000|2023-11-28 08:15:00|129350.5|129150.5|129350.5|129250.5|129374|129250.5|129316.5|129150|78
1701159600000|2023-11-28 08:20:00|129350|129250|129432.5|129232.5|129432.5|129250|129347.5|129194|109
1701159900000|2023-11-28 08:25:00|129433|129233|129429|129229|129441|129241|129408|129208|97
1701160200000|2023-11-28 08:30:00|129427.5|129227.5|129443|129243|129447.5|129247.5|129387.5|129187.5|100
1701160500000|2023-11-28 08:35:00|129444.5|129244.5|129480|129280|129492|129301.5|129401.5|129244.5|77
1701160800000|2023-11-28 08:40:00|129501|129301|129468.5|129268.5|129509.5|129309.5|129440.5|129240.5|83
1701161100000|2023-11-28 08:45:00|129460|129260|129463|129263|129490|129290|129458|129258|94
1701161400000|2023-11-28 08:50:00|129464|129264|129425.5|129225.5|129468.5|129268.5|129414.5|129214.5|95
1701161700000|2023-11-28 08:55:00|129425|129225|129496|129296|129497|129365|129419|129219|125
1701162000000|2023-11-28 09:00:00|129491.5|129291.5|129482.5|129282.5|129495|129295|129470|129270|59
1701162300000|2023-11-28 09:05:00|129483|129283|129481|129281|129485.5|129285.5|129455|129255|57
1701162600000|2023-11-28 09:10:00|129481.5|129281.5|129494|129294|129499.5|129299.5|129479.5|129279.5|50
1701162900000|2023-11-28 09:15:00|129491.5|129291.5|129457|129257|129491.5|129291.5|129449|129249|35
1701163200000|2023-11-28 09:20:00|129456.5|129256.5|129455.5|129255.5|129461|129261|129455|129255|7
1701163500000|2023-11-28 09:25:00|129456|129256|129443.5|129243.5|129457|129257|129442.5|129242.5|23
1701163800000|2023-11-28 09:30:00|129444.5|129244.5|129437.5|129237.5|129445.5|129245.5|129437|129237|29
1701164100000|2023-11-28 09:35:00|129438.5|129238.5|129438.5|129238.5|129441.5|129241.5|129438|129238|17
1701164400000|2023-11-28 09:40:00|129439.5|129239.5|129441.5|129241.5|129441.5|129241.5|129438.5|129238.5|11
1701164700000|2023-11-28 09:45:00|129437.5|129237.5|129442|129242|129442|129242|129437.5|129237.5|15
1701165000000|2023-11-28 09:50:00|129441.5|129241.5|129449|129249|129473|129273|129439.5|129239.5|45
1701165300000|2023-11-28 09:55:00|129448.5|129248.5|129450.5|129250.5|129450.5|129250.5|129433.5|129233.5|50
1701165600000|2023-11-28 10:00:00|129449.5|129249.5|129464|129264|129466|129266|129446.5|129246.5|56
1701165900000|2023-11-28 10:05:00|129462.5|129262.5|129459.5|129259.5|129468|129268|129459.5|129259.5|35
1701166200000|2023-11-28 10:10:00|129462.5|129262.5|129459|129259|129462.5|129262.5|129457.5|129257.5|20
1701166500000|2023-11-28 10:15:00|129459.5|129259.5|129493.5|129293.5|129496.5|129296.5|129459.5|129259.5|44
1701166800000|2023-11-28 10:20:00|129492|129292|129490|129290|129493|129293|129485|129285|32
1701167100000|2023-11-28 10:25:00|129490.5|129290.5|129485.5|129285.5|129490.5|129290.5|129485|129285|14
1701167400000|2023-11-28 10:30:00|129486.5|129286.5|129486|129286|129490.5|129290.5|129482|129282|62
1701167700000|2023-11-28 10:35:00|129486.5|129286.5|129481.5|129281.5|129492|129292|129481|129281|57
1701168000000|2023-11-28 10:40:00|129482.5|129282.5|129479.5|129279.5|129493.5|129293.5|129479|129279|92
1701168300000|2023-11-28 10:45:00|129486|129286|129499|129299|129506.5|129359|129457|129280.5|75
1701168600000|2023-11-28 10:50:00|129499.5|129299.5|129448|129348|129499.5|129349|129448|129299.5|3
1701168900000|2023-11-28 10:55:00|129448.5|129348.5|129446.5|129346.5|129449.5|129349.5|129443.5|129343.5|18
1701169200000|2023-11-28 11:00:00|129445|129345|129474.5|129274.5|129489.5|129356|129440.5|129271|73
1701169500000|2023-11-28 11:05:00|129474|129274|129484|129284|129497|129297|129471|129271|76
1701169800000|2023-11-28 11:10:00|129486.5|129286.5|129485|129285|129491.5|129291.5|129482|129282|47
1701170100000|2023-11-28 11:15:00|129487|129287|129474.5|129274.5|129503|129303|129472.5|129272.5|70
1701170400000|2023-11-28 11:20:00|129475.5|129275.5|129470.5|129270.5|129480.5|129280.5|129468.5|129268.5|130
1701170700000|2023-11-28 11:25:00|129471|129271|129462.5|129362.5|129471|129366.5|129446.5|129271|24
1701171000000|2023-11-28 11:30:00|129462|129362|129463.5|129363.5|129465|129365|129461.5|129361.5|12
1701171300000|2023-11-28 11:35:00|129463|129363|129442.5|129342.5|129464.5|129364.5|129442.5|129342.5|41
1701171600000|2023-11-28 11:40:00|129441.5|129341.5|129484|129284|129489.5|129341.5|129437.5|129283.5|48
1701171900000|2023-11-28 11:45:00|129484.5|129284.5|129494|129294|129500.5|129300.5|129481.5|129281.5|97
1701172200000|2023-11-28 11:50:00|129503.5|129303.5|129502|129302|129512.5|129312.5|129501.5|129301.5|45
1701172500000|2023-11-28 11:55:00|129501.5|129301.5|129463.5|129363.5|129512|129363.5|129458.5|129301.5|32
1701172800000|2023-11-28 12:00:00|129464.5|129364.5|129467.5|129367.5|129471|129371|129464.5|129364.5|29
1701173100000|2023-11-28 12:05:00|129467|129367|129467|129267|129489.5|129367|129432.5|129266|76
1701173400000|2023-11-28 12:10:00|129467.5|129267.5|129466.5|129266.5|129470|129270|129460|129260|29
1701173700000|2023-11-28 12:15:00|129466|129266|129466.5|129266.5|129468.5|129268.5|129465.5|129265.5|11
1701174000000|2023-11-28 12:20:00|129468.5|129268.5|129466.5|129266.5|129470|129270|129462|129262|53
1701174300000|2023-11-28 12:25:00|129462.5|129262.5|129478|129278|129479.5|129279.5|129460.5|129260.5|83
1701174600000|2023-11-28 12:30:00|129471|129271|129464|129264|129471|129271|129460|129260|53
1701174900000|2023-11-28 12:35:00|129464.5|129264.5|129464|129264|129486.5|129286.5|129461|129261|44
1701175200000|2023-11-28 12:40:00|129464.5|129264.5|129458.5|129258.5|129467|129267|129458.5|129258.5|19
1701175500000|2023-11-28 12:45:00|129459|129259|129461.5|129261.5|129466|129266|129446.5|129246.5|33
1701175800000|2023-11-28 12:50:00|129459.5|129259.5|129453.5|129353.5|129479.5|129355|129438.5|129257.5|83
1701176100000|2023-11-28 12:55:00|129452|129352|129507.5|129307.5|129516|129385|129450.5|129307|75
1701176400000|2023-11-28 13:00:00|129506.5|129306.5|129488.5|129388.5|129506.5|129398.5|129455|129299.5|77
1701176700000|2023-11-28 13:05:00|129487.5|129387.5|129599|129399|129608.5|129462.5|129483.5|129383.5|64
1701177000000|2023-11-28 13:10:00|129599.5|129399.5|129619.5|129419.5|129670.5|129470.5|129599|129399|127
1701177300000|2023-11-28 13:15:00|129620|129420|129616|129416|129626.5|129426.5|129612.5|129412.5|44
1701177600000|2023-11-28 13:20:00|129619.5|129419.5|129556.5|129356.5|129633|129433|129540.5|129340.5|70
1701177900000|2023-11-28 13:25:00|129557|129357|129546.5|129346.5|129557.5|129395.5|129485.5|129320.5|45
1701178200000|2023-11-28 13:30:00|129546|129346|129517|129317|129560.5|129360.5|129517|129317|55
1701178500000|2023-11-28 13:35:00|129516.5|129316.5|129510.5|129310.5|129524.5|129324.5|129506.5|129306.5|46
1701178800000|2023-11-28 13:40:00|129510|129310|129482|129282|129510.5|129359.5|129437.5|129262.5|107
1701179100000|2023-11-28 13:45:00|129482.5|129282.5|129485|129285|129492.5|129292.5|129474.5|129274.5|119
1701179400000|2023-11-28 13:50:00|129484|129284|129451|129251|129484|129335.5|129382|129182|126
1701179700000|2023-11-28 13:55:00|129451.5|129251.5|129447|129247|129453.5|129253.5|129418.5|129218.5|32
1701180000000|2023-11-28 14:00:00|129445.5|129245.5|129494.5|129294.5|129512|129312|129440.5|129240.5|105
1701180300000|2023-11-28 14:05:00|129494|129294|129412.5|129312.5|129495.5|129326.5|129395.5|129272.5|73
1701180600000|2023-11-28 14:10:00|129413|129313|129364.5|129164.5|129427|129313.5|129356.5|129156.5|203
1701180900000|2023-11-28 14:15:00|129364|129164|129401|129201|129403|129203|129364|129164|269
1701181200000|2023-11-28 14:20:00|129399.5|129199.5|129289.5|129089.5|129409|129209|129289.5|129089.5|219
1701181500000|2023-11-28 14:25:00|129299.5|129099.5|129203|129003|129304.5|129104.5|129178.5|128949|115
1701183000000|2023-11-28 14:50:00|129254.8|129054.8|129255.1|129055.1|129270|129070|129225|129025|17
1701183300000|2023-11-28 14:55:00|129255|129055|129295|129040|129295|129079|129231.5|129031.5|95
1701183600000|2023-11-28 15:00:00|129296|129041|129236.5|129036.5|129320.1|129120.1|129215|129015|213
1701183900000|2023-11-28 15:05:00|129235|129035|129271|129071|129271.5|129071.5|129164|128964|243
1701184200000|2023-11-28 15:10:00|129270.5|129070.5|129296.5|129096.5|129305|129105|129236.5|129036.5|288
1701184500000|2023-11-28 15:15:00|129296|129096|129294.5|129094.5|129300|129100|129221|129021|141
1701184800000|2023-11-28 15:20:00|129296|129096|129242.6|129042.6|129300|129100|129242.6|129042.6|250
1701185100000|2023-11-28 15:25:00|129242.2|129042.2|129246|129046|129255.1|129055.1|129237.8|129037.8|169
1701185400000|2023-11-28 15:30:00|129248.5|129048.5|129203.1|129003.1|129249.1|129049.1|129185|128985|76
1701185700000|2023-11-28 15:35:00|129203.5|129003.5|129190.1|128990.1|129286.6|129086.6|129188.5|128988.5|250
1701186000000|2023-11-28 15:40:00|129191.4|128991.4|128995|128735.7|129204.5|128995.8|128822.5|128464.5|498
1701186300000|2023-11-28 15:45:00|128996|128734|128951.6|128751.6|129033.6|128833.6|128902.5|128702.5|177
1701186600000|2023-11-28 15:50:00|128953.6|128753.6|128974|128774|129017.6|128817.6|128944.5|128744.5|205
1701186900000|2023-11-28 15:55:00|128976|128776|128874|128674|129025.1|128825.1|128862|128662|249
1701187200000|2023-11-28 16:00:00|128875.5|128675.5|128923|128723|128984.8|128784.8|128845.1|128645.1|273
1701187500000|2023-11-28 16:05:00|128922.6|128722.6|128870|128670|128941|128741|128853.1|128653.1|181
1701187800000|2023-11-28 16:10:00|128869|128669|128869.2|128669.2|129178|128818|128796.2|128646.8|303
1701188100000|2023-11-28 16:15:00|128870.2|128670.2|128847|128647|128889.9|128689.9|128806|128606|329
1701188400000|2023-11-28 16:20:00|128847.5|128647.5|128798.6|128598.6|128895.1|128695.1|128796|128596|308
1701188700000|2023-11-28 16:25:00|128794.5|128594.5|128770.5|128570.5|128823.7|128623.7|128730.6|128530.6|200
1701189000000|2023-11-28 16:30:00|128819.5|128619.5|128765.9|128565.9|128825.1|128625.1|128764|128564|234
1701189300000|2023-11-28 16:35:00|128766.5|128566.5|128721.5|128621.5|128824.8|128624.8|128719.5|128545.2|157
1701189600000|2023-11-28 16:40:00|128720.5|128620.5|128711.5|128511.5|128798.5|128620.5|128707.3|128507.3|87
1701189900000|2023-11-28 16:45:00|128712|128512|128648.3|128448.3|128712|128557|128607.1|128407.1|233
1701190200000|2023-11-28 16:50:00|128655.7|128455.7|128536.5|128336.5|128657.1|128457.1|128458.2|128258.2|264
1701190500000|2023-11-28 16:55:00|128537.5|128337.5|128562.3|128362.3|128607.5|128407.5|128535.5|128335.5|222
1701190800000|2023-11-28 17:00:00|128561.2|128361.2|128570.8|128370.8|128580.5|128401.8|128479.8|128320|103
1701191100000|2023-11-28 17:05:00|128571.3|128371.3|128632.1|128432.1|128706|128506|128571.3|128371.3|225
1701191400000|2023-11-28 17:10:00|128616.1|128416.1|128578.6|128378.6|128617.5|128417.5|128576.1|128376.1|83
1701191700000|2023-11-28 17:15:00|128578.1|128378.1|128553.5|128353.5|128578.1|128378.1|128549.1|128349.1|45
1701192000000|2023-11-28 17:20:00|128554|128354|128576.5|128376.5|128579|128427|128507.5|128354|72
1701192300000|2023-11-28 17:25:00|128575|128375|128585|128385|128596|128396|128571.5|128371.5|66
1701192600000|2023-11-28 17:30:00|128584.5|128384.5|128655|128455|128891|128598.6|128584.5|128384.5|227
1701192900000|2023-11-28 17:35:00|128657|128457|128679|128479|128685|128485|128648.5|128448.5|93
1701193200000|2023-11-28 17:40:00|128678|128478|128713|128513|128713|128513|128672.5|128472.5|127
1701193500000|2023-11-28 17:45:00|128713.5|128513.5|128716|128516|128752.5|128552.5|128711.5|128511.5|125
1701193800000|2023-11-28 17:50:00|128717.2|128517.2|128718.5|128518.5|128725.3|128525.3|128715.5|128515.5|53
1701194100000|2023-11-28 17:55:00|128719.5|128519.5|128723|128523|128724.2|128524.2|128715.5|128515.5|44
1701194400000|2023-11-28 18:00:00|128722|128522|128782.5|128582.5|128830|128630|128719.5|128519.5|135
1701194700000|2023-11-28 18:05:00|128783|128583|128772.5|128572.5|128791|128591|128732.8|128532.8|168
1701195000000|2023-11-28 18:10:00|128773|128573|128835|128635|128839|128639|128773|128573|152
1701195300000|2023-11-28 18:15:00|128837.8|128637.8|128940.5|128740.5|128954.5|128754.5|128836|128636|152
1701195600000|2023-11-28 18:20:00|128940|128740|128906.5|128706.5|128940|128740|128867|128667|140
1701195900000|2023-11-28 18:25:00|128908|128708|128868.5|128668.5|128926|128726|128862.5|128662.5|144
1701196200000|2023-11-28 18:30:00|128869.5|128669.5|128814.5|128614.5|128869.5|128669.5|128804|128604|159
1701196500000|2023-11-28 18:35:00|128815|128615|128857.5|128657.5|128863|128663|128814|128614|44
1701196800000|2023-11-28 18:40:00|128858|128658|128888.5|128688.5|128892.5|128692.5|128853.5|128653.5|120
1701197100000|2023-11-28 18:45:00|128884.5|128684.5|128820.5|128620.5|128889|128689|128819|128619|141
1701197400000|2023-11-28 18:50:00|128820|128620|128804.5|128604.5|128820.5|128620.5|128801|128601|76
1701197700000|2023-11-28 18:55:00|128805.5|128605.5|128817|128617|128819.5|128619.5|128802.5|128602.5|138
1701198000000|2023-11-28 19:00:00|128818.5|128618.5|128808|128608|128823.5|128623.5|128803|128603|95
1701198300000|2023-11-28 19:05:00|128805|128605|128823|128623|128828.1|128628.1|128801.5|128601.5|147
1701198600000|2023-11-28 19:10:00|128826|128626|128811.5|128611.5|128826.5|128626.5|128800.5|128600.5|143
1701198900000|2023-11-28 19:15:00|128813.5|128613.5|128812.3|128612.3|128825|128625|128801.1|128601.1|138
1701199200000|2023-11-28 19:20:00|128811.3|128611.3|128809.2|128609.2|128817.8|128617.8|128785.8|128585.8|120
1701199500000|2023-11-28 19:25:00|128808|128608|128819|128619|128833.8|128633.8|128797.2|128597.2|80
1701199800000|2023-11-28 19:30:00|128819.8|128619.8|128819.8|128619.8|128821.5|128621.5|128814.8|128614.8|64
1701200100000|2023-11-28 19:35:00|128809.1|128609.1|128786.6|128586.6|128828.3|128628.3|128753.4|128553.4|189
1701200400000|2023-11-28 19:40:00|128783.5|128583.5|128786.8|128586.8|128814.8|128614.8|128763.8|128563.8|121
1701200700000|2023-11-28 19:45:00|128786.9|128586.9|128791.4|128591.4|128823.1|128623.1|128772.1|128572.1|163
1701201000000|2023-11-28 19:50:00|128791.1|128591.1|128777|128577|128815.5|128615.5|128769|128569|128
1701201300000|2023-11-28 19:55:00|128776|128576|128784.8|128584.8|128803.5|128603.5|128763.6|128563.6|106
1701201600000|2023-11-28 20:00:00|128783.8|128583.8|128767|128567|128799.8|128599.8|128758|128558|126
1701201900000|2023-11-28 20:05:00|128770.9|128570.9|128778.4|128578.4|128778.4|128578.4|128752.5|128552.5|44
1701202200000|2023-11-28 20:10:00|128779.4|128579.4|128776|128576|128781.4|128581.4|128775.5|128575.5|13
1701202500000|2023-11-28 20:15:00|128775.5|128575.5|128776|128576|128777|128577|128775|128575|12
1701202800000|2023-11-28 20:20:00|128787.5|128587.5|128798|128598|128820.3|128620.3|128784|128584|109
1701203100000|2023-11-28 20:25:00|128797.5|128597.5|128844.5|128644.5|128850.7|128650.7|128793|128593|114
1701203400000|2023-11-28 20:30:00|128843.6|128643.6|128839.9|128639.9|128843.6|128643.6|128839.6|128639.6|41
1701203700000|2023-11-28 20:35:00|128840.4|128640.4|128839.9|128639.9|128841.9|128641.9|128839.9|128639.9|20
1701204000000|2023-11-28 20:40:00|128841.4|128641.4|128840.9|128640.9|128849.5|128649.5|128830.5|128630.5|56
1701204300000|2023-11-28 20:45:00|128842.9|128642.9|128820|128620|128848.2|128648.2|128810|128610|28
1701204600000|2023-11-28 20:50:00|128819.7|128619.7|128809.2|128609.2|128819.7|128619.7|128809.2|128609.2|22
1701204900000|2023-11-28 20:55:00|128808.2|128608.2|128807|128607|128808.7|128608.7|128797.5|128597.5|31
1701223200000|2023-11-29 02:00:00|128612|128512|128653.4|128553.4|128692.5|128592.5|128604.4|128504.4|296
1701223500000|2023-11-29 02:05:00|128653.2|128553.2|128608.5|128508.5|128653.2|128553.2|128536.6|128436.6|373
1701223800000|2023-11-29 02:10:00|128607|128507|128577.5|128477.5|128607|128507|128501.5|128401.5|395
1701224100000|2023-11-29 02:15:00|128580.5|128480.5|128618.5|128518.5|128625.2|128525.2|128538.8|128438.8|397
1701224400000|2023-11-29 02:20:00|128619.6|128519.6|128586.5|128486.5|128637.4|128537.4|128557.9|128457.9|414
1701224700000|2023-11-29 02:25:00|128585.5|128485.5|128603.3|128503.3|128614|128514|128581.5|128481.5|320
1701225000000|2023-11-29 02:30:00|128603.7|128503.7|128570.5|128470.5|128613.7|128513.7|128563.3|128463.3|294
1701225300000|2023-11-29 02:35:00|128571|128471|128610.8|128510.8|128611.3|128511.3|128511.5|128411.5|369
1701225600000|2023-11-29 02:40:00|128611.3|128511.3|128693.5|128593.5|128693.5|128593.5|128610.8|128510.8|334
1701225900000|2023-11-29 02:45:00|128692.5|128592.5|128665|128565|128696|128596|128639.5|128539.5|307
1701226200000|2023-11-29 02:50:00|128666|128566|128669|128569|128670.5|128570.5|128607.5|128507.5|279
1701226500000|2023-11-29 02:55:00|128669.5|128569.5|128606|128506|128683.5|128583.5|128606|128506|281
1701226800000|2023-11-29 03:00:00|128604.5|128504.5|128654|128554|128656.8|128556.8|128553|128453|261
1701227100000|2023-11-29 03:05:00|128653.5|128553.5|128745.5|128645.5|128749.6|128649.6|128653.5|128553.5|321
1701227400000|2023-11-29 03:10:00|128746|128646|128718.7|128618.7|128749.5|128649.5|128713.5|128613.5|299
1701227700000|2023-11-29 03:15:00|128719|128619|128773|128673|128785.5|128685.5|128719|128619|284
1701228000000|2023-11-29 03:20:00|128772.7|128672.7|128790.5|128690.5|128795.5|128695.5|128764|128664|293
1701228300000|2023-11-29 03:25:00|128792|128692|128783.5|128683.5|128818.2|128718.2|128777.5|128677.5|337
1701228600000|2023-11-29 03:30:00|128783.2|128683.2|128769|128669|128831.5|128731.5|128764|128664|264
1701228900000|2023-11-29 03:35:00|128768|128668|128805.5|128705.5|128815|128715|128766|128666|185
1701229200000|2023-11-29 03:40:00|128804.5|128704.5|128813|128713|128834.5|128734.5|128799.5|128699.5|211
1701229500000|2023-11-29 03:45:00|128813.5|128713.5|128800|128700|128845|128745|128796.8|128696.8|256
1701229800000|2023-11-29 03:50:00|128800.5|128700.5|128788.5|128688.5|128802|128702|128774.5|128674.5|203
1701230100000|2023-11-29 03:55:00|128789|128689|128862|128762|128865.5|128765.5|128773.3|128673.3|235
1701230400000|2023-11-29 04:00:00|128861|128761|128902.5|128802.5|128914.5|128814.5|128860|128760|332
1701230700000|2023-11-29 04:05:00|128902|128802|128855|128755|128939.5|128839.5|128849.5|128749.5|307
1701231000000|2023-11-29 04:10:00|128855.5|128755.5|128828|128728|128862|128762|128806.5|128706.5|238
1701231300000|2023-11-29 04:15:00|128829|128729|128806.5|128706.5|128843.4|128743.4|128795|128695|236
1701231600000|2023-11-29 04:20:00|128807|128707|128796|128696|128819.5|128719.5|128783.5|128683.5|234
1701231900000|2023-11-29 04:25:00|128795.5|128695.5|128773.5|128673.5|128796|128696|128761.5|128661.5|161
1701232200000|2023-11-29 04:30:00|128773.3|128673.3|128768.8|128668.8|128794|128694|128765|128665|239
1701232500000|2023-11-29 04:35:00|128769.5|128669.5|128727.3|128627.3|128774.3|128674.3|128724|128624|332
1701232800000|2023-11-29 04:40:00|128727.8|128627.8|128706.6|128606.6|128752.5|128652.5|128700.5|128600.5|301
1701233100000|2023-11-29 04:45:00|128710.4|128610.4|128643.5|128543.5|128712.9|128612.9|128642.5|128542.5|311
1701233400000|2023-11-29 04:50:00|128644.5|128544.5|128632.5|128532.5|128644.5|128544.5|128594.3|128494.3|336
1701233700000|2023-11-29 04:55:00|128631.8|128531.8|128643.9|128543.9|128652|128552|128604.2|128504.2|323
1701234000000|2023-11-29 05:00:00|128644.4|128544.4|128587|128487|128653.3|128553.3|128585.5|128485.5|354
1701234300000|2023-11-29 05:05:00|128588.5|128488.5|128616|128516|128616.3|128516.3|128559.4|128459.4|372
1701234600000|2023-11-29 05:10:00|128611.3|128511.3|128693|128593|128702|128602|128600|128500|472
1701234900000|2023-11-29 05:15:00|128689.8|128589.8|128704.8|128604.8|128705|128605|128653.7|128553.7|396
1701235200000|2023-11-29 05:20:00|128705|128605|128741.4|128641.4|128751.5|128651.5|128694.9|128594.9|353
1701235500000|2023-11-29 05:25:00|128741.1|128641.1|128663.1|128563.1|128744.9|128644.9|128633.5|128533.5|466
1701235800000|2023-11-29 05:30:00|128664|128564|128788.5|128688.5|128788.5|128688.5|128663.8|128563.8|395
1701236100000|2023-11-29 05:35:00|128792|128692|128798.7|128698.7|128853|128753|128788.5|128688.5|385
1701236400000|2023-11-29 05:40:00|128801.5|128701.5|128885.5|128785.5|128886|128786|128779.1|128679.1|390
1701236700000|2023-11-29 05:45:00|128886.5|128786.5|128859|128759|128934.6|128834.6|128846.2|128746.2|453
1701237000000|2023-11-29 05:50:00|128860|128760|128866.5|128766.5|128932.5|128832.5|128845.7|128745.7|396
1701237300000|2023-11-29 05:55:00|128864.5|128764.5|128834.7|128734.7|128877.6|128777.6|128832.2|128732.2|378
1701237600000|2023-11-29 06:00:00|128835.3|128735.3|128906|128806|128906|128806|128826.5|128726.5|387
1701237900000|2023-11-29 06:05:00|128904.6|128804.6|128923|128823|128930.4|128830.4|128878.2|128778.2|404
1701238200000|2023-11-29 06:10:00|128923.5|128823.5|128970.6|128870.6|129006|128906|128897|128797|392
1701238500000|2023-11-29 06:15:00|128970.1|128870.1|128866|128766|129025.5|128925.5|128843|128743|543
1701238800000|2023-11-29 06:20:00|128860|128760|128736|128636|128863|128763|128724.6|128624.6|485
1701239100000|2023-11-29 06:25:00|128733|128633|128778.3|128678.3|128818|128718|128721.5|128621.5|379
1701239400000|2023-11-29 06:30:00|128776.4|128676.4|128739|128639|128856|128682.5|128716.1|128616.1|267
1701239700000|2023-11-29 06:35:00|128738|128638|128730.2|128630.2|128796|128645.1|128723|128561.3|135
1701240000000|2023-11-29 06:40:00|128730.8|128630.8|128733|128633|128795|128644.5|128720|128571.5|165
1701240300000|2023-11-29 06:45:00|128733.5|128633.5|128681.5|128581.5|128769.5|128633.5|128681.5|128556|191
1701240600000|2023-11-29 06:50:00|128684.5|128584.5|128742.5|128542.5|128761.1|128622|128680.2|128532.2|187
1701240900000|2023-11-29 06:55:00|128742|128542|128785|128585|128796.5|128639.3|128705|128540|136
1701241200000|2023-11-29 07:00:00|128783.5|128583.5|128917.5|128717.5|128919.1|128764.2|128783.5|128583.5|205
1701241500000|2023-11-29 07:05:00|128919.5|128719.5|128967|128767|128968|128768|128918.5|128718.5|255
1701241800000|2023-11-29 07:10:00|128967.5|128767.5|128900|128700|128988.8|128805.1|128873.6|128673.6|186
1701242100000|2023-11-29 07:15:00|128891|128691|128942.5|128742.5|128959|128759|128890.2|128690.2|250
1701242400000|2023-11-29 07:20:00|128942|128742|128856.5|128656.5|128943.5|128743.5|128856.5|128656.5|137
1701242700000|2023-11-29 07:25:00|128854.5|128654.5|128863.5|128663.5|128882.5|128682.5|128838|128638|178
1701243000000|2023-11-29 07:30:00|128863|128663|128883.5|128683.5|128883.5|128683.5|128860|128660|56
1701243300000|2023-11-29 07:35:00|128882.5|128682.5|128889.5|128689.5|128938.2|128775.2|128875|128675|103
1701243600000|2023-11-29 07:40:00|128891.5|128691.5|128956|128756|128956.5|128756.5|128821.2|128685|120
1701243900000|2023-11-29 07:45:00|128950.5|128750.5|128878.4|128678.4|128951.5|128751.5|128876.5|128676.5|135
1701244200000|2023-11-29 07:50:00|128878.9|128678.9|128860|128760|128912.5|128763.5|128825|128625|120
1701244500000|2023-11-29 07:55:00|128864.5|128764.5|128874.1|128774.1|128914.8|128783|128860.2|128711.5|116
1701244800000|2023-11-29 08:00:00|128872.3|128772.3|128794.3|128594.3|128905.5|128772.3|128754.5|128594.3|211
1701245100000|2023-11-29 08:05:00|128793.3|128593.3|128753|128553|128808.8|128608.8|128676|128537.4|187
1701245400000|2023-11-29 08:10:00|128753.5|128553.5|128773.5|128573.5|128779.6|128579.6|128681.8|128481.8|159
1701245700000|2023-11-29 08:15:00|128770.4|128570.4|128819|128619|128819|128619|128708|128508|161
1701246000000|2023-11-29 08:20:00|128819.5|128619.5|128860|128660|128888.5|128688.5|128819.5|128619.5|148
1701246300000|2023-11-29 08:25:00|128859|128659|128896.3|128696.3|128898.9|128751.8|128839|128653|122
1701246600000|2023-11-29 08:30:00|128866.3|128766.3|128880.8|128680.8|128922|128766.3|128857.5|128657.5|175
1701246900000|2023-11-29 08:35:00|128889.3|128689.3|128777|128577|128889.3|128689.3|128770.5|128570.5|131
1701247200000|2023-11-29 08:40:00|128777.5|128577.5|128806|128606|128811.5|128611.5|128770.8|128570.8|62
1701247500000|2023-11-29 08:45:00|128806.5|128606.5|128905|128705|128912.5|128712.5|128806.5|128606.5|68
1701247800000|2023-11-29 08:50:00|128905.5|128705.5|128872.7|128672.7|128908.5|128708.5|128847.7|128647.7|118
1701248100000|2023-11-29 08:55:00|128880.9|128680.9|128846|128646|128881.8|128681.8|128837.5|128637.5|172
1701248400000|2023-11-29 09:00:00|128847.5|128647.5|128832.5|128632.5|128847.5|128647.5|128804|128604|118
1701248700000|2023-11-29 09:05:00|128833|128633|128834.5|128634.5|128835.5|128635.5|128833|128633|6
1701249000000|2023-11-29 09:10:00|128858|128658|128855.5|128655.5|128866|128666|128819|128619|76
1701249300000|2023-11-29 09:15:00|128855|128655|128811.5|128611.5|128884.5|128684.5|128783.5|128583.5|169
1701249600000|2023-11-29 09:20:00|128810.5|128610.5|128832.8|128632.8|128860.5|128660.5|128803|128603|124
1701249900000|2023-11-29 09:25:00|128832.9|128632.9|128869.4|128669.4|128876.8|128676.8|128832.9|128632.9|130
1701250200000|2023-11-29 09:30:00|128868.9|128668.9|128881.8|128681.8|128886.8|128686.8|128860|128660|114
1701250500000|2023-11-29 09:35:00|128881.9|128681.9|128916.5|128716.5|128916.9|128716.9|128881.9|128681.9|109
1701250800000|2023-11-29 09:40:00|128916|128716|128920.5|128720.5|128951.2|128780|128880|128716|66
1701251100000|2023-11-29 09:45:00|128920|128720|128901.5|128701.5|128920|128720|128901.5|128701.5|38
1701251400000|2023-11-29 09:50:00|128901|128701|128892.8|128692.8|128901.5|128701.5|128873|128673|64
1701251700000|2023-11-29 09:55:00|128892.2|128692.2|128921.5|128721.5|128929.2|128729.2|128892.2|128692.2|62
1701252000000|2023-11-29 10:00:00|128922.6|128722.6|128938.4|128738.4|128943.5|128743.5|128916.2|128716.2|71
1701252300000|2023-11-29 10:05:00|128938|128738|128945.7|128745.7|128945.7|128745.7|128936.9|128736.9|117
1701252600000|2023-11-29 10:10:00|128946.2|128746.2|128961.7|128761.7|128961.8|128761.8|128946|128746|34
1701252900000|2023-11-29 10:15:00|128961.2|128761.2|128958.5|128758.5|128988.5|128788.5|128955|128755|72
1701253200000|2023-11-29 10:20:00|128958|128758|128958|128758|128959|128759|128947.5|128747.5|57
1701253500000|2023-11-29 10:25:00|128959.5|128759.5|128981|128781|128987|128787|128959.5|128759.5|86
1701253800000|2023-11-29 10:30:00|128983.5|128783.5|129007|128807|129007|128807|128976|128776|83
1701254100000|2023-11-29 10:35:00|129006.5|128806.5|129087.5|128887.5|129092|128892|129005|128805|129
1701254400000|2023-11-29 10:40:00|129087|128887|129078|128878|129095|128895|129062.8|128862.8|176
1701254700000|2023-11-29 10:45:00|129089|128889|129151.5|128951.5|129160|128960|129080|128880|96
1701255000000|2023-11-29 10:50:00|129152|128952|129141|128941|129165|128965|129134.5|128934.5|132
1701255300000|2023-11-29 10:55:00|129158.5|128958.5|129122.2|128922.2|129161|128961|129114.5|128914.5|99
1701255600000|2023-11-29 11:00:00|129121.5|128921.5|129163.5|128963.5|129165.5|128965.5|129118.5|128918.5|91
1701255900000|2023-11-29 11:05:00|129166.5|128966.5|129190.7|128990.7|129208.5|129008.5|129163.5|128963.5|96
1701256200000|2023-11-29 11:10:00|129198.1|128998.1|129191.3|128991.3|129202.5|129002.5|129173|128973|90
1701256500000|2023-11-29 11:15:00|129195.8|128995.8|129195.5|128995.5|129227.3|129027.3|129194.7|128994.7|100
1701256800000|2023-11-29 11:20:00|129195|128995|129158.5|128958.5|129212.4|129012.4|129107.4|128907.4|141
1701257100000|2023-11-29 11:25:00|129158|128958|129096|128896|129161.2|128961.2|128982|128672.8|124
1701257400000|2023-11-29 11:30:00|129096.5|128896.5|129086|128886|129115.8|128915.8|129085.5|128885.5|44
1701257700000|2023-11-29 11:35:00|129085|128885|129084|128884|129085|128885|129082.6|128882.6|4
1701258000000|2023-11-29 11:40:00|129083.5|128883.5|129083.1|128883.1|129089.5|128889.5|129083.1|128883.1|24
1701258300000|2023-11-29 11:45:00|129082.9|128882.9|129037|128837|129082.9|128882.9|128959|128759|93
1701258600000|2023-11-29 11:50:00|129037.5|128837.5|129031.7|128831.7|129059.3|128859.3|129026.5|128826.5|42
1701258900000|2023-11-29 11:55:00|129002.5|128802.5|129004|128804|129028.5|128828.5|128994.5|128794.5|25
1701259200000|2023-11-29 12:00:00|128994.5|128794.5|128970.2|128770.2|128994.5|128794.5|128967.4|128767.4|43
1701259500000|2023-11-29 12:05:00|128969.9|128769.9|128972.5|128772.5|128974.5|128774.5|128903.5|128703.5|182
1701259800000|2023-11-29 12:10:00|128970.5|128770.5|128916.1|128716.1|128978.5|128778.5|128886|128686|81
1701260100000|2023-11-29 12:15:00|128912|128712|128817.4|128617.4|128912.1|128712.1|128816.9|128616.9|157
1701260400000|2023-11-29 12:20:00|128818.4|128618.4|128825|128625|128830.5|128630.5|128814.4|128614.4|91
1701260700000|2023-11-29 12:25:00|128824.5|128624.5|128885.1|128685.1|128902.5|128702.5|128819.1|128619.1|155
1701261000000|2023-11-29 12:30:00|128886.1|128686.1|128928.5|128728.5|128953.5|128753.5|128882|128682|196
1701261300000|2023-11-29 12:35:00|128930|128730|128946.1|128746.1|128952.5|128752.5|128923.1|128723.1|152
1701261600000|2023-11-29 12:40:00|128945.1|128745.1|129020.5|128820.5|129024|128824|128930.1|128730.1|108
1701261900000|2023-11-29 12:45:00|129014.5|128814.5|129046|128846|129052.2|128852.2|129001.5|128801.5|122
1701262200000|2023-11-29 12:50:00|129018.5|128818.5|128980.1|128780.1|129055.3|128855.3|128980|128780|72
1701262500000|2023-11-29 12:55:00|128989.5|128789.5|128969|128769|129005.1|128805.1|128910|128710|118
1701262800000|2023-11-29 13:00:00|128970.5|128770.5|128954.5|128754.5|129001.7|128801.7|128952.5|128752.5|120
1701263100000|2023-11-29 13:05:00|128955.5|128755.5|128947.5|128747.5|128969.5|128769.5|128925|128725|176
1701263400000|2023-11-29 13:10:00|128953.6|128753.6|128957|128757|128968.5|128768.5|128925|128725|218
1701263700000|2023-11-29 13:15:00|128956.5|128756.5|128963|128763|128967.5|128767.5|128952|128752|145
1701264000000|2023-11-29 13:20:00|128956.3|128756.3|128882|128682|128957|128757|128869.5|128669.5|174
1701264300000|2023-11-29 13:25:00|128880.5|128680.5|128884|128676|128893.5|128693.5|128855|128655|113
1701264600000|2023-11-29 13:30:00|128884.5|128684.5|128960|128760|129073.5|128873.5|128763|128563|276
1701264900000|2023-11-29 13:35:00|128960.7|128760.7|129029.5|128829.5|129047|128847|128905|128705|262
1701265200000|2023-11-29 13:40:00|129029|128829|129035.2|128835.2|129060|128860|128999|128799|190
1701265500000|2023-11-29 13:45:00|129035.5|128835.5|129057.5|128857.5|129064.5|128864.5|129020.4|128820.4|79
1701265800000|2023-11-29 13:50:00|129057|128857|129032.2|128832.2|129059|128859|129010.2|128810.2|106
1701266100000|2023-11-29 13:55:00|129033.2|128833.2|129033.2|128833.2|129040|128840|129000.5|128800.5|163
1701266400000|2023-11-29 14:00:00|129035.2|128835.2|129063.4|128863.4|129134.5|128934.5|129035.2|128835.2|402
1701266700000|2023-11-29 14:05:00|129061.4|128861.4|129015.9|128815.9|129065.2|128865.2|128975.2|128775.2|290
1701267000000|2023-11-29 14:10:00|129017|128817|129061.8|128861.8|129076.5|128876.5|129012.4|128812.4|237
1701267300000|2023-11-29 14:15:00|129057.8|128857.8|129051.5|128851.5|129081.3|128881.3|129047.5|128847.5|213
1701267600000|2023-11-29 14:20:00|129055.2|128855.2|128986.1|128786.1|129061.3|128861.3|128984.5|128784.5|147
1701267900000|2023-11-29 14:25:00|128985.5|128785.5|128892.5|128692.5|128986.1|128786.1|128888.4|128688.4|158
1701268200000|2023-11-29 14:30:00|128905.7|128705.7|128873.5|128673.5|128906.7|128706.7|128872.1|128672.1|213
1701268500000|2023-11-29 14:35:00|128878.1|128678.1|128803.5|128603.5|128884|128684|128784.7|128584.7|187
1701268800000|2023-11-29 14:40:00|128804|128604|128852|128652|128857|128657|128804|128604|205
1701269100000|2023-11-29 14:45:00|128852.5|128652.5|128875.1|128675.1|128894.8|128694.8|128833.1|128633.1|402
1701269400000|2023-11-29 14:50:00|128872.5|128672.5|128895.2|128695.2|128939.9|128739.9|128872.5|128672.5|125
1701269700000|2023-11-29 14:55:00|128895.8|128695.8|128850|128650|128897.6|128697.6|128810|128610|167
1701270000000|2023-11-29 15:00:00|128851.5|128651.5|128554.3|128354.3|128851.5|128651.5|128553.8|128353.8|297
1701270300000|2023-11-29 15:05:00|128563.7|128363.7|128924.6|128724.6|128928.6|128728.6|128563.7|128363.7|251
1701270600000|2023-11-29 15:10:00|128925.6|128725.6|128964|128764|129116.5|128916.5|128887.5|128687.5|271
1701270900000|2023-11-29 15:15:00|128962.5|128762.5|128968|128768|128980|128780|128891|128691|287
1701271200000|2023-11-29 15:20:00|128969.5|128769.5|129068.5|128868.5|129069.1|128910.8|128965.5|128765.5|260
1701271500000|2023-11-29 15:25:00|129067.5|128867.5|129098.5|128898.5|129112.1|128912.1|129064.5|128864.5|191
1701271800000|2023-11-29 15:30:00|129099.5|128899.5|129159|128959|129160.5|128960.5|129035.7|128835.7|319
1701272100000|2023-11-29 15:35:00|129158.6|128958.6|129141.8|128941.8|129162.5|128962.5|129123|128923|154
1701272400000|2023-11-29 15:40:00|129140|128940|129140.5|128940.5|129177.2|128977.2|129134.8|128934.8|186
1701272700000|2023-11-29 15:45:00|129140.3|128940.3|129067.1|128867.1|129154.3|128954.3|129040.1|128840.1|233
1701273000000|2023-11-29 15:50:00|129066|128866|128921.5|128721.5|129068.1|128868.1|128919.5|128719.5|244
1701273300000|2023-11-29 15:55:00|128922|128722|129029|128829|129030.5|128830.5|128922|128722|127
1701273600000|2023-11-29 16:00:00|129029.5|128829.5|128976|128776|129037.4|128837.4|128963.1|128763.1|188
1701273900000|2023-11-29 16:05:00|128973.6|128773.6|129044.5|128844.5|129045.5|128845.5|128947|128747|230
1701274200000|2023-11-29 16:10:00|129045.5|128845.5|129075|128875|129075.1|128875.1|129036|128836|163
1701274500000|2023-11-29 16:15:00|129074.5|128874.5|129119.8|128919.8|129134.5|128934.5|129073|128873|150
1701274800000|2023-11-29 16:20:00|129120.2|128920.2|129115.2|128915.2|129124.3|128924.3|129101.4|128901.4|87
1701275100000|2023-11-29 16:25:00|129115.8|128915.8|129152.5|128952.5|129152.5|128952.5|129098.8|128898.8|102
1701275400000|2023-11-29 16:30:00|129151.1|128951.1|129211|129011|129248.5|129048.5|129125.3|128925.3|190
1701275700000|2023-11-29 16:35:00|129211.5|129011.5|129264|129064|129264|129064|129189|128989|157
1701276000000|2023-11-29 16:40:00|129263.1|129063.1|129233.2|129033.2|129274|129074|129233.2|129033.2|83
1701276300000|2023-11-29 16:45:00|129233.6|129033.6|129258.2|129058.2|129275|129075|129227.2|129027.2|124
1701276600000|2023-11-29 16:50:00|129257.8|129057.8|129220.2|129020.2|129258.8|129058.8|129212.9|129012.9|112
1701276900000|2023-11-29 16:55:00|129220.7|129020.7|129167|128967|129221.2|129021.2|129158|128958|87
1701277200000|2023-11-29 17:00:00|129160.5|128960.5|129164.1|128964.1|129197.1|128997.1|129151.1|128951.1|156
1701277500000|2023-11-29 17:05:00|129160.1|128960.1|129167.6|128967.6|129170.5|128970.5|129123.8|128923.8|136
1701277800000|2023-11-29 17:10:00|129168.1|128968.1|129073.8|128873.8|129168.1|128968.1|129070.7|128870.7|110
1701278100000|2023-11-29 17:15:00|129071.8|128871.8|129073|128873|129073|128873|129063.8|128863.8|47
1701278400000|2023-11-29 17:20:00|129069|128869|129096.2|128896.2|129096.2|128896.2|129069|128869|45
1701278700000|2023-11-29 17:25:00|129096.8|128896.8|129100.8|128900.8|129101.3|128901.3|129094.3|128894.3|32
1701279000000|2023-11-29 17:30:00|129098.1|128898.1|129104.8|128904.8|129112.1|128912.1|129095.9|128895.9|110
1701279300000|2023-11-29 17:35:00|129105.5|128905.5|129102.2|128902.2|129107.5|128907.5|129096.3|128896.3|75
1701279600000|2023-11-29 17:40:00|129103.2|128903.2|129100.5|128900.5|129107.8|128907.8|129087|128887|112
1701279900000|2023-11-29 17:45:00|129098|128898|129051|128851|129100.5|128900.5|129045|128845|119
1701280200000|2023-11-29 17:50:00|129047.5|128847.5|129065.3|128865.3|129065.3|128865.3|129012.5|128812.5|224
1701280500000|2023-11-29 17:55:00|129062.9|128862.9|129071.8|128871.8|129081.1|128881.1|129049|128849|154
1701280800000|2023-11-29 18:00:00|129075.3|128875.3|128995.8|128795.8|129076.6|128876.6|128990.9|128790.9|177
1701281100000|2023-11-29 18:05:00|129001.5|128801.5|129001.2|128801.2|129012.8|128812.8|128984.1|128784.1|129
1701281400000|2023-11-29 18:10:00|128997.2|128797.2|129009.3|128809.3|129009.8|128809.8|128984.7|128784.7|191
1701281700000|2023-11-29 18:15:00|129009.8|128809.8|129014|128814|129015|128815|128984.8|128784.8|160
1701282000000|2023-11-29 18:20:00|129015|128815|129007.2|128807.2|129066.8|128866.8|129002.2|128802.2|70
1701282300000|2023-11-29 18:25:00|129008|128808|129003.8|128803.8|129010.2|128810.2|128999.2|128799.2|92
1701282600000|2023-11-29 18:30:00|129000.8|128800.8|128996.8|128796.8|129003.8|128803.8|128991.8|128791.8|74
1701282900000|2023-11-29 18:35:00|128993.8|128793.8|128994.8|128794.8|128998.8|128798.8|128992.8|128792.8|60
1701283200000|2023-11-29 18:40:00|128994.2|128794.2|128984.8|128784.8|128999.5|128799.5|128980.8|128780.8|69
1701283500000|2023-11-29 18:45:00|128979.8|128779.8|128976.2|128776.2|128989.4|128789.4|128968.5|128768.5|73
1701283800000|2023-11-29 18:50:00|128972.9|128772.9|128978.5|128778.5|128982|128782|128967.4|128767.4|65
1701284100000|2023-11-29 18:55:00|128972.1|128772.1|128960|128743|128975.4|128775.4|128952|128737|124
1701284400000|2023-11-29 19:00:00|128961|128740|128958|128758|128977.5|128777.5|128943.8|128739|233
1701284700000|2023-11-29 19:05:00|128960.6|128760.6|128931.8|128731.8|128972.2|128772.2|128931.8|128731.8|108
1701285000000|2023-11-29 19:10:00|128931.2|128731.2|128918.2|128718.2|128931.8|128731.8|128918.2|128718.2|104
1701285300000|2023-11-29 19:15:00|128917.7|128717.7|128914|128714|128921.2|128721.2|128911.7|128711.7|46
1701285600000|2023-11-29 19:20:00|128902.5|128702.5|128924|128724|128924|128724|128901|128701|44
1701285900000|2023-11-29 19:25:00|128923.5|128723.5|128986.6|128786.6|129011.3|128811.3|128921|128721|226
1701286200000|2023-11-29 19:30:00|128976.4|128776.4|128977.5|128777.5|129051.4|128815.5|128976.4|128776.4|115
1701286500000|2023-11-29 19:35:00|128988.7|128788.7|129016.4|128769|129016.4|128797|128988.7|128765|35
1701286800000|2023-11-29 19:40:00|129009.2|128767|128968.9|128768.9|129009.2|128771|128954.5|128754.5|125
1701287100000|2023-11-29 19:45:00|128969.2|128769.2|128957.3|128757.3|128973|128773|128949|128749|137
1701287400000|2023-11-29 19:50:00|128959|128759|128944.8|128744.8|128959|128759|128940.8|128740.8|31
1701287700000|2023-11-29 19:55:00|128942.6|128742.6|128942.2|128742.2|128948.6|128748.6|128937|128737|51
1701288000000|2023-11-29 20:00:00|128939.5|128739.5|128941.5|128741.5|128941.5|128741.5|128939.5|128739.5|17
1701288300000|2023-11-29 20:05:00|128942|128742|128941.5|128741.5|128946.6|128746.6|128941|128741|58
1701288600000|2023-11-29 20:10:00|128941|128741|128945|128745|128946|128746|128941|128741|14
1701288900000|2023-11-29 20:15:00|128944.5|128744.5|128855.5|128655.5|128975|128775|128855|128655|79
1701289200000|2023-11-29 20:20:00|128854|128654|128868.8|128668.8|128874.5|128674.5|128849.2|128649.2|123
1701289500000|2023-11-29 20:25:00|128869.3|128669.3|128908.2|128708.2|128941.5|128741.5|128869.3|128669.3|101
1701289800000|2023-11-29 20:30:00|128909.7|128709.7|128932.1|128732.1|128932.1|128732.1|128905.3|128705.3|77
1701290100000|2023-11-29 20:35:00|128932.6|128732.6|128930|128730|128932.6|128732.6|128929.5|128729.5|5
1701290400000|2023-11-29 20:40:00|128929.5|128729.5|128933.5|128733.5|128934.6|128734.6|128929.5|128729.5|11
1701290700000|2023-11-29 20:45:00|128934.9|128734.9|128979|128770|128982.9|128770|128934.9|128734.9|23
1701291000000|2023-11-29 20:50:00|128982|128767.6|128972.4|128772.4|128982.9|128777.6|128962.4|128752.2|58
1701291300000|2023-11-29 20:55:00|128971.9|128771.9|129002|128790|129003.3|128803.3|128961.3|128761.3|81
1701309600000|2023-11-30 02:00:00|128847.9|128747.9|128828.5|128728.5|128848.4|128748.4|128792|128692|301
1701309900000|2023-11-30 02:05:00|128829|128729|128762|128662|128835.2|128735.2|128719.5|128619.5|378
1701310200000|2023-11-30 02:10:00|128761|128661|128765|128665|128808|128708|128753.5|128653.5|298
1701310500000|2023-11-30 02:15:00|128764.5|128664.5|128752.5|128652.5|128774|128674|128722.5|128622.5|272
1701310800000|2023-11-30 02:20:00|128754.5|128654.5|128625.2|128525.2|128775|128675|128625.2|128525.2|381
1701311100000|2023-11-30 02:25:00|128625.7|128525.7|128664.4|128564.4|128674.2|128574.2|128618.8|128518.8|450
1701311400000|2023-11-30 02:30:00|128664.9|128564.9|128685.8|128585.8|128732.4|128632.4|128664.7|128564.7|503
1701311700000|2023-11-30 02:35:00|128684.8|128584.8|128669.9|128569.9|128695.3|128595.3|128637.1|128537.1|402
1701312000000|2023-11-30 02:40:00|128670.1|128570.1|128531.5|128431.5|128674.5|128574.5|128531.5|128431.5|429
1701312300000|2023-11-30 02:45:00|128523|128423|128487.5|128387.5|128577.5|128477.5|128474.5|128374.5|359
1701312600000|2023-11-30 02:50:00|128490.5|128390.5|128560|128460|128561.5|128461.5|128483.9|128383.9|458
1701312900000|2023-11-30 02:55:00|128558|128458|128485.1|128385.1|128582.7|128482.7|128485.1|128385.1|453
1701313200000|2023-11-30 03:00:00|128484|128384|128569|128469|128569|128469|128470.3|128370.3|300
1701313500000|2023-11-30 03:05:00|128568.4|128468.4|128569.8|128469.8|128592.1|128492.1|128557|128457|273
1701313800000|2023-11-30 03:10:00|128570.3|128470.3|128565|128465|128570.8|128470.8|128544.5|128444.5|267
1701314100000|2023-11-30 03:15:00|128565.5|128465.5|128600|128500|128626|128526|128564.3|128464.3|408
1701314400000|2023-11-30 03:20:00|128599.1|128499.1|128578.1|128478.1|128599.1|128499.1|128560|128460|255
1701314700000|2023-11-30 03:25:00|128578.2|128478.2|128606.5|128506.5|128624.2|128524.2|128569.3|128469.3|305
1701315000000|2023-11-30 03:30:00|128606.3|128506.3|128665.1|128565.1|128665.1|128565.1|128589.5|128489.5|367
1701315300000|2023-11-30 03:35:00|128665.6|128565.6|128647.2|128547.2|128675|128575|128639.8|128539.8|342
1701315600000|2023-11-30 03:40:00|128647.3|128547.3|128620.5|128520.5|128656.7|128556.7|128620.5|128520.5|222
1701315900000|2023-11-30 03:45:00|128620|128520|128622.8|128522.8|128625.2|128525.2|128611|128511|224
1701316200000|2023-11-30 03:50:00|128623|128523|128613|128513|128631.2|128531.2|128607|128507|206
1701316500000|2023-11-30 03:55:00|128613.5|128513.5|128661.8|128561.8|128668.5|128568.5|128613.5|128513.5|191
1701316800000|2023-11-30 04:00:00|128662|128562|128631.5|128531.5|128672.3|128572.3|128629|128529|228
1701317100000|2023-11-30 04:05:00|128631.8|128531.8|128692.6|128592.6|128695.6|128595.6|128613.9|128513.9|415
1701317400000|2023-11-30 04:10:00|128688.7|128588.7|128739.5|128639.5|128772.5|128672.5|128688.2|128588.2|319
1701317700000|2023-11-30 04:15:00|128741|128641|128740.5|128640.5|128768.2|128668.2|128726|128626|248
1701318000000|2023-11-30 04:20:00|128740.4|128640.4|128741.9|128641.9|128747|128647|128716|128616|232
1701318300000|2023-11-30 04:25:00|128741.4|128641.4|128771.9|128671.9|128779.9|128679.9|128731.5|128631.5|286
1701318600000|2023-11-30 04:30:00|128773.4|128673.4|128852.4|128752.4|128858.4|128758.4|128773.4|128673.4|335
1701318900000|2023-11-30 04:35:00|128852.6|128752.6|128838.5|128738.5|128868.5|128768.5|128823.5|128723.5|294
1701319200000|2023-11-30 04:40:00|128839|128739|128866|128766|128902.5|128802.5|128829.8|128729.8|311
1701319500000|2023-11-30 04:45:00|128867|128767|128900|128800|128911|128811|128845.4|128745.4|306
1701319800000|2023-11-30 04:50:00|128900.5|128800.5|128951.5|128851.5|128951.5|128851.5|128888|128788|310
1701320100000|2023-11-30 04:55:00|128950.2|128850.2|128957.3|128857.3|128978|128878|128934.5|128834.5|354
1701320400000|2023-11-30 05:00:00|128957|128857|128918.5|128818.5|128965.8|128865.8|128899.8|128799.8|312
1701320700000|2023-11-30 05:05:00|128919.5|128819.5|128981.3|128881.3|128982.5|128882.5|128911|128811|300
1701321000000|2023-11-30 05:10:00|128981.5|128881.5|129006.3|128906.3|129028|128928|128976.8|128876.8|338
1701321300000|2023-11-30 05:15:00|129006.5|128906.5|129045|128945|129054.4|128954.4|129006.5|128906.5|385
1701321600000|2023-11-30 05:20:00|129045.3|128945.3|129001|128901|129077|128977|128988.3|128888.3|382
1701321900000|2023-11-30 05:25:00|129008.5|128908.5|129035|128935|129046.8|128946.8|129002.5|128902.5|355
1701322200000|2023-11-30 05:30:00|129034.8|128934.8|128993.5|128893.5|129062|128962|128989.5|128889.5|272
1701322500000|2023-11-30 05:35:00|128995|128895|128927|128827|128999.5|128899.5|128922|128822|339
1701322800000|2023-11-30 05:40:00|128926|128826|128989|128889|129005.5|128905.5|128926|128826|254
1701323100000|2023-11-30 05:45:00|128990.5|128890.5|129007|128907|129040.5|128940.5|128962.5|128862.5|291
1701323400000|2023-11-30 05:50:00|129005|128905|128979|128879|129009.5|128909.5|128958.5|128858.5|253
1701323700000|2023-11-30 05:55:00|128982.5|128882.5|128953.5|128853.5|128995|128895|128953.5|128853.5|203
1701324000000|2023-11-30 06:00:00|128949.5|128849.5|128858.5|128758.5|128983|128883|128855|128755|349
1701324300000|2023-11-30 06:05:00|128858|128758|128849|128749|128870.5|128770.5|128802.5|128702.5|291
1701324600000|2023-11-30 06:10:00|128850.9|128750.9|128811.5|128711.5|128863|128763|128789|128689|315
1701324900000|2023-11-30 06:15:00|128801.5|128701.5|128792|128692|128816.7|128716.7|128755.5|128655.5|293
1701325200000|2023-11-30 06:20:00|128792.5|128692.5|128742|128642|128792.5|128692.5|128680|128580|398
1701325500000|2023-11-30 06:25:00|128741.8|128641.8|128824.5|128724.5|128864|128764|128730.5|128630.5|472
1701325800000|2023-11-30 06:30:00|128831.5|128731.5|128877.5|128777.5|128886.5|128780.5|128805|128668.5|266
1701326100000|2023-11-30 06:35:00|128877|128777|128925.5|128825.5|128974|128833|128844.5|128722|161
1701326400000|2023-11-30 06:40:00|128907.5|128807.5|128998|128798|129000.5|128848|128889|128773.5|132
1701326700000|2023-11-30 06:45:00|128997.5|128797.5|128936|128836|128997.5|128857.5|128912|128778|77
1701327000000|2023-11-30 06:50:00|128936.5|128836.5|128990|128890|129018.4|128902|128936.3|128802.5|90
1701327300000|2023-11-30 06:55:00|128990.5|128890.5|128938|128838|128998|128898|128932|128832|57
1701327600000|2023-11-30 07:00:00|128937.5|128837.5|128960.1|128860.1|128988|128888|128937.5|128837.5|100
1701327900000|2023-11-30 07:05:00|128959.7|128859.7|129027.5|128927.5|129035.2|128935.2|128958.7|128858.7|112
1701328200000|2023-11-30 07:10:00|129026.5|128926.5|129024.3|128924.3|129083.5|128983.5|129010.3|128910.3|130
1701328500000|2023-11-30 07:15:00|129025.1|128925.1|129015|128915|129066.5|128930|128981.5|128844|70
1701328800000|2023-11-30 07:20:00|129014.5|128914.5|129090.7|128990.7|129093|128993|128987.1|128887.1|105
1701329100000|2023-11-30 07:25:00|129091.3|128991.3|129199|128999|129199|129047|129082|128967|279
1701329400000|2023-11-30 07:30:00|129201|129001|129279.2|129179.2|129305.6|129179.5|129180.5|129001|321
1701329700000|2023-11-30 07:35:00|129279|129179|129323|129223|129324|129224|129265.2|129165.2|105
1701330000000|2023-11-30 07:40:00|129324|129224|129419.9|129319.9|129445.5|129345.5|129307|129207|150
1701330300000|2023-11-30 07:45:00|129422.5|129322.5|129394.5|129294.5|129519|129414.4|129394.5|129281|338
1701330600000|2023-11-30 07:50:00|129393.5|129293.5|129381.5|129281.5|129472.5|129300|129381.5|129232|111
1701330900000|2023-11-30 07:55:00|129382.5|129282.5|129422|129322|129519|129367.5|129382.5|129273.5|151
1701331200000|2023-11-30 08:00:00|129469.4|129269.4|129465.5|129265.5|129481.5|129289.2|129388.1|129213.5|212
1701331500000|2023-11-30 08:05:00|129468.1|129268.1|129349.4|129149.4|129481.4|129317.4|129199.5|129085.5|276
1701331800000|2023-11-30 08:10:00|129305|129205|129312.5|129212.5|129399.5|129242|129300.4|129155.7|151
1701332100000|2023-11-30 08:15:00|129281|129181|129254|129154|129297.5|129181|129222.5|129083.5|118
1701332400000|2023-11-30 08:20:00|129254.5|129154.5|129340.3|129240.3|129378|129243.1|129245|129118|208
1701332700000|2023-11-30 08:25:00|129341.8|129241.8|129323.1|129223.1|129341.8|129241.8|129295|129195|73
1701333000000|2023-11-30 08:30:00|129320|129220|129375.5|129275.5|129394.5|129294.5|129320|129220|118
1701333300000|2023-11-30 08:35:00|129376|129276|129396|129296|129427.5|129296|129344.5|129195|107
1701333600000|2023-11-30 08:40:00|129435.5|129235.5|129506|129306|129559.5|129369.5|129389|129231.5|172
1701333900000|2023-11-30 08:45:00|129504|129304|129587.5|129387.5|129587.9|129387.9|129499|129299|259
1701334200000|2023-11-30 08:50:00|129587.4|129387.4|129528.5|129428.5|129643.5|129494.8|129507.6|129385.8|298
1701334500000|2023-11-30 08:55:00|129529|129429|129543.5|129443.5|129597.8|129497.8|129528.3|129428.3|145
1701334800000|2023-11-30 09:00:00|129553.5|129453.5|129525.5|129425.5|129589.5|129453.5|129416|129316|172
1701335100000|2023-11-30 09:05:00|129526|129426|129530|129330|129594|129429|129526|129326.5|147
1701335400000|2023-11-30 09:10:00|129529|129329|129554|129354|129556.6|129401.8|129481|129328|110
1701335700000|2023-11-30 09:15:00|129555|129355|129477.3|129277.3|129555|129355|129461.5|129261.5|229
1701336000000|2023-11-30 09:20:00|129428|129328|129412|129312|129428.5|129328.5|129407.5|129307.5|55
1701336300000|2023-11-30 09:25:00|129415|129315|129484|129284|129517|129368.5|129412.5|129279|89
1701336600000|2023-11-30 09:30:00|129484.5|129284.5|129498.5|129298.5|129498.5|129340.5|129423|129268.5|104
1701336900000|2023-11-30 09:35:00|129498|129298|129463|129263|129526|129356.5|129456.5|129263|113
1701337200000|2023-11-30 09:40:00|129464|129264|129488.5|129288.5|129503|129332|129411.5|129260.5|126
1701337500000|2023-11-30 09:45:00|129490|129290|129520.3|129320.3|129520.3|129320.3|129485.5|129285.5|89
1701337800000|2023-11-30 09:50:00|129520.6|129320.6|129673.9|129473.9|129690.5|129506.8|129518.8|129318.8|278
1701338100000|2023-11-30 09:55:00|129674.9|129474.9|129740|129540|129745.5|129582|129641.5|129474.9|185
1701338400000|2023-11-30 10:00:00|129739.5|129539.5|129772.9|129572.9|129802.9|129646.9|129684.8|129535.2|198
1701338700000|2023-11-30 10:05:00|129777.2|129577.2|129750.5|129650.5|129801.2|129653.2|129722.7|129571.7|91
1701339000000|2023-11-30 10:10:00|129751|129651|129754.5|129654.5|129756|129656|129749.5|129649.5|37
1701339300000|2023-11-30 10:15:00|129770.5|129670.5|129772.5|129672.5|129779|129679|129755|129655|140
1701339600000|2023-11-30 10:20:00|129772|129672|129748.6|129648.6|129773.5|129673.5|129740.5|129640.5|97
1701339900000|2023-11-30 10:25:00|129748.5|129648.5|129782.4|129582.4|129805.3|129658|129741|129580.6|142
1701340200000|2023-11-30 10:30:00|129782.9|129582.9|129794|129594|129798.7|129629|129729|129568.7|146
1701340500000|2023-11-30 10:35:00|129793.5|129593.5|129748|129548|129793.5|129613.4|129713.4|129544|89
1701340800000|2023-11-30 10:40:00|129749|129549|129805|129605|129810.5|129610.5|129749|129549|138
1701341100000|2023-11-30 10:45:00|129805.5|129605.5|129828|129628|129831.5|129631.5|129793.5|129593.5|98
1701341400000|2023-11-30 10:50:00|129827.5|129627.5|129745.5|129645.5|129842.5|129689|129745.5|129618.5|80
1701341700000|2023-11-30 10:55:00|129746|129646|129829.5|129629.5|129830.3|129667.9|129740|129624.3|86
1701342000000|2023-11-30 11:00:00|129826.5|129626.5|129791.5|129691.5|129833.8|129694|129772.3|129625.5|102
1701342300000|2023-11-30 11:05:00|129792|129692|129777.5|129677.5|129815|129715|129768.5|129668.5|56
1701342600000|2023-11-30 11:10:00|129780|129680|129814.5|129614.5|129824.5|129682|129746|129598|144
1701342900000|2023-11-30 11:15:00|129815|129615|129824.5|129624.5|129825|129625|129805.5|129605.5|95
1701343200000|2023-11-30 11:20:00|129825.5|129625.5|129788.5|129588.5|129829.5|129629.5|129788.5|129588.5|133
1701343500000|2023-11-30 11:25:00|129789.5|129589.5|129823.5|129623.5|129824|129675.5|129734.5|129584.5|52
1701343800000|2023-11-30 11:30:00|129825|129625|129812.8|129612.8|129835|129684|129754.5|129604.5|50
1701344100000|2023-11-30 11:35:00|129768.5|129668.5|129789.3|129589.3|129832.5|129668.5|129768.5|129586|103
1701344400000|2023-11-30 11:40:00|129789.8|129589.8|129773.5|129573.5|129790|129590|129773.5|129573.5|46
1701344700000|2023-11-30 11:45:00|129773.3|129573.3|129743.6|129543.6|129773.3|129573.3|129705|129505|110
1701345000000|2023-11-30 11:50:00|129743.1|129543.1|129681.5|129581.5|129743.1|129583|129676|129519.5|143
1701345300000|2023-11-30 11:55:00|129680.5|129580.5|129715.7|129615.7|129730.4|129630.4|129677.3|129577.3|117
1701345600000|2023-11-30 12:00:00|129775|129575|129682.3|129582.3|129776|129589|129680|129535.5|135
1701345900000|2023-11-30 12:05:00|129683|129583|129668|129568|129684|129584|129666|129566|66
1701346200000|2023-11-30 12:10:00|129668.5|129568.5|129673.5|129573.5|129674|129574|129667|129567|28
1701346500000|2023-11-30 12:15:00|129674.5|129574.5|129683|129583|129685.8|129585.8|129674.5|129574.5|34
1701346800000|2023-11-30 12:20:00|129682.5|129582.5|129681.6|129481.6|129689|129589|129639|129478.3|109
1701347100000|2023-11-30 12:25:00|129682.6|129482.6|129627.3|129527.3|129683.5|129527.3|129627.3|129455|73
1701347400000|2023-11-30 12:30:00|129628|129528|129664|129464|129674.8|129528|129628|129463|76
1701347700000|2023-11-30 12:35:00|129667.5|129467.5|129626.5|129426.5|129674.5|129474.5|129569.5|129369.5|198
1701348000000|2023-11-30 12:40:00|129622.2|129422.2|129559.5|129359.5|129622.2|129422.2|129533.5|129333.5|120
1701348300000|2023-11-30 12:45:00|129559.6|129359.6|129580.5|129380.5|129584|129384|129551.2|129351.2|82
1701348600000|2023-11-30 12:50:00|129531|129431|129561.8|129461.8|129637|129489.8|129531|129418.8|150
1701348900000|2023-11-30 12:55:00|129620.1|129420.1|129628.1|129428.1|129640|129480.1|129561.9|129415.3|210
1701349200000|2023-11-30 13:00:00|129627.1|129427.1|129667.6|129467.6|129695|129495|129561.1|129419.9|305
1701349500000|2023-11-30 13:05:00|129666.2|129466.2|129684|129484|129688|129488|129650.4|129450.4|178
1701349800000|2023-11-30 13:10:00|129684.5|129484.5|129624|129424|129692.9|129492.9|129621.2|129421.2|175
1701350100000|2023-11-30 13:15:00|129625.5|129425.5|129630.3|129430.3|129665|129465|129625|129425|80
1701350400000|2023-11-30 13:20:00|129628.9|129428.9|129641.5|129441.5|129702.3|129502.3|129603|129403|190
1701350700000|2023-11-30 13:25:00|129639|129439|129689|129378|129690|129460.1|129583.9|129363|112
1701351000000|2023-11-30 13:30:00|129690|129377|129606.5|129406.5|129691.6|129443|129570.7|129357|229
1701351300000|2023-11-30 13:35:00|129607|129407|129592.5|129392.5|129756.5|129556.5|129553.9|129372.5|302
1701351600000|2023-11-30 13:40:00|129592|129392|129617.5|129417.5|129630|129430|129580|129380|260
1701351900000|2023-11-30 13:45:00|129618|129418|129642.3|129442.3|129643.4|129443.4|129567|129367|253
1701352200000|2023-11-30 13:50:00|129642.1|129442.1|129776.4|129576.4|129779.6|129579.6|129642.1|129442.1|304
1701352500000|2023-11-30 13:55:00|129776.9|129576.9|129835|129635|129839.5|129639.5|129751.5|129551.5|189
1701352800000|2023-11-30 14:00:00|129836|129636|129816.5|129616.5|129879|129723|129786.5|129616.5|205
1701353100000|2023-11-30 14:05:00|129814.5|129614.5|129750.4|129550.4|129814.5|129614.5|129681.3|129481.3|234
1701353400000|2023-11-30 14:10:00|129750.9|129550.9|129682.2|129482.2|129751.4|129551.4|129628.5|129428.5|215
1701353700000|2023-11-30 14:15:00|129683.2|129483.2|129744.8|129544.8|129761|129561|129674.3|129474.3|232
1701354000000|2023-11-30 14:20:00|129744.4|129544.4|129668.9|129468.9|129744.4|129544.4|129637.8|129437.8|182
1701354300000|2023-11-30 14:25:00|129667|129467|129718|129518|129718.4|129531|129631|129451.5|242
1701354600000|2023-11-30 14:30:00|129718.5|129518.5|129804.7|129604.7|129805.2|129605.2|129718.5|129518.5|193
1701354900000|2023-11-30 14:35:00|129806.5|129606.5|129862.6|129662.6|129879.4|129679.4|129721.7|129583.7|100
1701355200000|2023-11-30 14:40:00|129863.5|129663.5|129874|129674|129875.5|129675.5|129826|129626|151
1701355500000|2023-11-30 14:45:00|129874.5|129674.5|129949.5|129749.5|129977.5|129783.2|129840.3|129654|265
1701355800000|2023-11-30 14:50:00|129944.1|129744.1|129826.5|129626.5|129944.1|129813.6|129782|129582|265
1701356100000|2023-11-30 14:55:00|129827|129627|129782.5|129582.5|129829.5|129629.5|129778.6|129578.6|177
1701356400000|2023-11-30 15:00:00|129792|129592|129789.6|129589.6|129822.3|129666.8|129764.8|129581.3|160
1701356700000|2023-11-30 15:05:00|129789.5|129589.5|129793|129593|129807.5|129607.5|129720.8|129520.8|150
1701357000000|2023-11-30 15:10:00|129793.5|129593.5|129671|129571|129801.4|129625.5|129659.5|129559.5|140
1701357300000|2023-11-30 15:15:00|129671.5|129571.5|129782.3|129582.3|129782.3|129619.5|129671.5|129535|117
1701357600000|2023-11-30 15:20:00|129782.8|129582.8|129760|129660|129818.2|129665.5|129747|129566|172
1701357900000|2023-11-30 15:25:00|129759|129659|129790.5|129590.5|129807|129659|129695|129495|141
1701358200000|2023-11-30 15:30:00|129790|129590|129686.5|129486.5|129790|129590|129686.5|129486.5|166
1701358500000|2023-11-30 15:35:00|129687|129487|129731.5|129531.5|129773.5|129573.5|129613|129413|221
1701358800000|2023-11-30 15:40:00|129730.5|129530.5|129635.1|129435.1|129776|129576|129635|129435|206
1701359100000|2023-11-30 15:45:00|129635.2|129435.2|129804|129529.5|129869|129622|129635|129435|156
1701359400000|2023-11-30 15:50:00|129808|129554.5|129693|129493|129896.2|129561|129672.5|129453|190
1701359700000|2023-11-30 15:55:00|129692.4|129492.4|129640.1|129440.1|129711.7|129511.7|129638.5|129438.5|173
1701360000000|2023-11-30 16:00:00|129639.6|129439.6|129752.5|129552.5|129921|129700.6|129639.6|129439.6|221
1701360300000|2023-11-30 16:05:00|129753|129553|129759|129559|129828|129620|129720.9|129520.9|171
1701360600000|2023-11-30 16:10:00|129760.5|129560.5|129725.1|129525.1|129760.5|129560.5|129720|129520|145
1701360900000|2023-11-30 16:15:00|129724.5|129524.5|129758.5|129558.5|129837.5|129637.5|129722.9|129522.9|137
1701361200000|2023-11-30 16:20:00|129758|129558|129833.5|129633.5|129891|129691|129757.5|129557.5|178
1701361500000|2023-11-30 16:25:00|129830.5|129630.5|129710.5|129510.5|129832.7|129632.7|129710|129510|156
1701361800000|2023-11-30 16:30:00|129712|129512|129737.5|129537.5|129746|129546|129711.5|129511.5|113
1701362100000|2023-11-30 16:35:00|129736.5|129536.5|129780|129580|129780|129642.5|129695|129536.5|58
1701362400000|2023-11-30 16:40:00|129781|129581|129798.5|129598.5|129799.5|129649|129744|129580|94
1701362700000|2023-11-30 16:45:00|129790|129590|129807.5|129607.5|129852|129686|129786|129590|114
1701363000000|2023-11-30 16:50:00|129808|129608|129828.5|129628.5|129829.5|129677|129772.5|129599.5|51
1701363300000|2023-11-30 16:55:00|129828|129628|129846.5|129646.5|129886.5|129728.9|129779.5|129625.5|112
1701363600000|2023-11-30 17:00:00|129845|129645|129849.5|129649.5|129849.5|129649.5|129825.9|129625.9|82
1701363900000|2023-11-30 17:05:00|129850|129650|129861.2|129661.2|129866.3|129666.3|129850|129650|33
1701364200000|2023-11-30 17:10:00|129860.7|129660.7|129855.7|129655.7|129963.4|129763.4|129855|129655|74
1701364500000|2023-11-30 17:15:00|129856.2|129656.2|129853.1|129653.1|129861.5|129661.5|129851.2|129651.2|53
1701364800000|2023-11-30 17:20:00|129854.1|129654.1|129878|129678|129909.1|129709.1|129848.4|129648.4|112
1701365100000|2023-11-30 17:25:00|129877.5|129677.5|129877.5|129677.5|129883|129683|129875|129675|65
1701365400000|2023-11-30 17:30:00|129877|129677|129928.5|129728.5|129980|129780|129843.6|129672.5|72
1701365700000|2023-11-30 17:35:00|129927.5|129727.5|129907.5|129707.5|129928|129728|129893.9|129693.9|127
1701366000000|2023-11-30 17:40:00|129906.3|129706.3|129901.7|129701.7|129910.5|129710.5|129888.5|129688.5|59
1701366300000|2023-11-30 17:45:00|129902.2|129702.2|129880.5|129680.5|129902.2|129702.2|129871.2|129671.2|124
1701366600000|2023-11-30 17:50:00|129874.2|129674.2|129929.1|129729.1|129936.9|129736.9|129874|129674|185
1701366900000|2023-11-30 17:55:00|129938.3|129738.3|129950.5|129750.5|129962.1|129762.1|129930.8|129730.8|99
1701367200000|2023-11-30 18:00:00|129950.1|129750.1|129944.2|129744.2|129954.8|129754.8|129938.5|129738.5|106
1701367500000|2023-11-30 18:05:00|129944.8|129744.8|129940.5|129740.5|129959.7|129759.7|129930.1|129730.1|93
1701367800000|2023-11-30 18:10:00|129939|129739|129926.8|129726.8|129941.5|129741.5|129912|129712|102
1701368100000|2023-11-30 18:15:00|129926.5|129726.5|129858|129658|129950.4|129750.4|129858|129658|65
1701368400000|2023-11-30 18:20:00|129859|129659|129870|129670|129876.5|129676.5|129852.4|129652.4|55
1701368700000|2023-11-30 18:25:00|129867.5|129667.5|129851|129651|129867.5|129667.5|129848.5|129648.5|81
1701369000000|2023-11-30 18:30:00|129849.5|129649.5|129846.5|129646.5|129856.5|129656.5|129839.5|129639.5|94
1701369300000|2023-11-30 18:35:00|129844.5|129644.5|129850.5|129650.5|129862|129662|129838|129638|70
1701369600000|2023-11-30 18:40:00|129851|129651|129874.1|129674.1|129894.5|129694.5|129839|129639|95
1701369900000|2023-11-30 18:45:00|129875.1|129675.1|129887.1|129687.1|129887.1|129687.1|129869.9|129669.9|65
1701370200000|2023-11-30 18:50:00|129883.7|129683.7|129900.7|129700.7|129908.7|129708.7|129876.2|129676.2|103
1701370500000|2023-11-30 18:55:00|129903.7|129703.7|129904.5|129704.5|129921.1|129721.1|129898|129698|119
1701370800000|2023-11-30 19:00:00|129906|129706|129905.5|129705.5|129928.9|129728.9|129900|129700|43
1701371100000|2023-11-30 19:05:00|129905|129705|129871|129671|129908|129708|129864.4|129664.4|78
1701371400000|2023-11-30 19:10:00|129872.1|129672.1|129870|129670|129880.4|129680.4|129861.4|129661.4|88
1701371700000|2023-11-30 19:15:00|129869|129669|129878.5|129678.5|129879|129679|129860.9|129660.9|35
1701372000000|2023-11-30 19:20:00|129878|129678|129898.3|129698.3|129903.5|129703.5|129877|129677|31
1701372300000|2023-11-30 19:25:00|129898.8|129698.8|129906|129706|129909.5|129709.5|129891.1|129691.1|67
1701372600000|2023-11-30 19:30:00|129905|129705|129905.8|129705.8|129911.8|129711.8|129898|129698|48
1701372900000|2023-11-30 19:35:00|129906.3|129706.3|129882.5|129682.5|129906.3|129706.3|129881|129681|29
1701373200000|2023-11-30 19:40:00|129882|129682|129848|129648|129882|129682|129848|129648|35
1701373500000|2023-11-30 19:45:00|129848.5|129648.5|129850|129650|129853|129653|129847.5|129647.5|35
1701373800000|2023-11-30 19:50:00|129848.5|129648.5|129847.5|129647.5|129848.5|129648.5|129844|129644|26
1701374100000|2023-11-30 19:55:00|129846.5|129646.5|129846.5|129646.5|129848|129648|129844.5|129644.5|15
1701374400000|2023-11-30 20:00:00|129846|129646|129850|129650|129850|129650|129845|129645|9
1701374700000|2023-11-30 20:05:00|129850.5|129650.5|129864.5|129664.5|129904.5|129704.5|129849|129649|47
1701375000000|2023-11-30 20:10:00|129863|129663|129863.5|129663.5|129868.5|129668.5|129856.5|129656.5|53
1701375300000|2023-11-30 20:15:00|129864.5|129664.5|129867|129667|129867.5|129667.5|129863|129663|27
1701375600000|2023-11-30 20:20:00|129867.5|129667.5|129910|129710|129917.5|129717.5|129865|129665|34
1701375900000|2023-11-30 20:25:00|129909.5|129709.5|129916.5|129716.5|129917.5|129767|129842.5|129676.5|53
1701376200000|2023-11-30 20:30:00|129939|129739|129941|129741|129942.5|129742.5|129937|129737|41
1701376500000|2023-11-30 20:35:00|129944|129744|129943.5|129743.5|129944|129744|129939.5|129739.5|20
1701376800000|2023-11-30 20:40:00|129942.5|129742.5|129934|129734|129942.5|129742.5|129919.5|129719.5|63
1701377100000|2023-11-30 20:45:00|129936.5|129736.5|129919.5|129719.5|129949|129749|129910.5|129710.5|85
1701377400000|2023-11-30 20:50:00|129915.5|129715.5|129908|129708|129929.5|129729.5|129901.5|129701.5|75
1701377700000|2023-11-30 20:55:00|129907.5|129707.5|129903|129703|129907.5|129707.5|129901.5|129701.5|13
1701396000000|2023-12-01 02:00:00|129816.7|129716.7|129768|129668|129835.5|129735.5|129760|129660|251
1701396300000|2023-12-01 02:05:00|129766.4|129666.4|129808.5|129708.5|129816|129716|129758|129658|290
1701396600000|2023-12-01 02:10:00|129809|129709|129864.5|129764.5|129876.5|129776.5|129809|129709|287
1701396900000|2023-12-01 02:15:00|129862.5|129762.5|129887|129787|129906.5|129806.5|129838.5|129738.5|298
1701397200000|2023-12-01 02:20:00|129888|129788|129893.5|129793.5|129923|129823|129887|129787|277
1701397500000|2023-12-01 02:25:00|129894.5|129794.5|129890.5|129790.5|129912.5|129812.5|129882.5|129782.5|253
1701397800000|2023-12-01 02:30:00|129891.5|129791.5|129934|129834|129936.5|129836.5|129875.5|129775.5|231
1701398100000|2023-12-01 02:35:00|129934.5|129834.5|130016.5|129916.5|130034.5|129934.5|129934.5|129834.5|339
1701398400000|2023-12-01 02:40:00|130017|129917|130030|129930|130075.6|129975.6|130005.5|129905.5|393
1701398700000|2023-12-01 02:45:00|130030.5|129930.5|130178|130078|130185|130085|130030.5|129930.5|454
1701399000000|2023-12-01 02:50:00|130182.5|130082.5|130189.5|130089.5|130238.7|130138.7|130162.5|130062.5|368
1701399300000|2023-12-01 02:55:00|130189|130089|130167|130067|130210.5|130110.5|130158|130058|301
1701399600000|2023-12-01 03:00:00|130168|130068|130257.5|130157.5|130259.5|130159.5|130167|130067|413
1701399900000|2023-12-01 03:05:00|130256.5|130156.5|130377.5|130277.5|130391|130291|130252|130152|410
1701400200000|2023-12-01 03:10:00|130378.5|130278.5|130341|130241|130392.5|130292.5|130287.5|130187.5|381
1701400500000|2023-12-01 03:15:00|130344|130244|130475.5|130375.5|130476.5|130376.5|130316.5|130216.5|406
1701400800000|2023-12-01 03:20:00|130474.5|130374.5|130369.6|130269.6|130490|130390|130332.9|130232.9|495
1701401100000|2023-12-01 03:25:00|130370.1|130270.1|130407|130307|130417.5|130317.5|130343.4|130243.4|320
1701401400000|2023-12-01 03:30:00|130408|130308|130406|130306|130424|130324|130391|130291|331
1701401700000|2023-12-01 03:35:00|130406.5|130306.5|130389|130289|130419.5|130319.5|130364|130264|305
1701402000000|2023-12-01 03:40:00|130386|130286|130399.5|130299.5|130426.3|130326.3|130379.8|130279.8|346
1701402300000|2023-12-01 03:45:00|130398.5|130298.5|130458.3|130358.3|130504.4|130404.4|130385.5|130285.5|348
1701402600000|2023-12-01 03:50:00|130458.1|130358.1|130448.5|130348.5|130494|130394|130443.5|130343.5|410
1701402900000|2023-12-01 03:55:00|130449.5|130349.5|130451|130351|130470|130370|130438.5|130338.5|137
1701403200000|2023-12-01 04:00:00|130453.2|130353.2|130472|130372|130521.5|130421.5|130453.2|130353.2|208
1701403500000|2023-12-01 04:05:00|130471.5|130371.5|130592|130492|130593.5|130493.5|130454.4|130354.4|312
1701403800000|2023-12-01 04:10:00|130592.5|130492.5|130518|130418|130603.5|130503.5|130503|130403|270
1701404100000|2023-12-01 04:15:00|130519|130419|130475|130375|130529.5|130429.5|130471.5|130371.5|214
1701404400000|2023-12-01 04:20:00|130472|130372|130414.5|130314.5|130472|130372|130413.5|130313.5|243
1701404700000|2023-12-01 04:25:00|130415.5|130315.5|130350|130250|130420|130320|130345|130245|328
1701405000000|2023-12-01 04:30:00|130349.5|130249.5|130302|130202|130365.5|130265.5|130277|130177|314
1701405300000|2023-12-01 04:35:00|130302.5|130202.5|130315.5|130215.5|130351.5|130251.5|130300.5|130200.5|230
1701405600000|2023-12-01 04:40:00|130315.3|130215.3|130289.6|130189.6|130315.3|130215.3|130264.6|130164.6|197
1701405900000|2023-12-01 04:45:00|130290.1|130190.1|130365|130265|130365.5|130265.5|130289.5|130189.5|244
1701406200000|2023-12-01 04:50:00|130361|130261|130420|130320|130438|130338|130359|130259|311
1701406500000|2023-12-01 04:55:00|130419.5|130319.5|130416|130316|130442.5|130342.5|130382|130282|340
1701406800000|2023-12-01 05:00:00|130416.5|130316.5|130438|130338|130443|130343|130372.5|130272.5|311
1701407100000|2023-12-01 05:05:00|130439|130339|130432|130332|130472.5|130372.5|130429.5|130329.5|301
1701407400000|2023-12-01 05:10:00|130431|130331|130469.5|130369.5|130474.5|130374.5|130429|130329|209
1701407700000|2023-12-01 05:15:00|130470|130370|130524.2|130424.2|130524.2|130424.2|130448.5|130348.5|321
1701408000000|2023-12-01 05:20:00|130524.7|130424.7|130470.3|130370.3|130553.9|130453.9|130465.5|130365.5|392
1701408300000|2023-12-01 05:25:00|130470|130370|130467.5|130367.5|130477.5|130377.5|130444.8|130344.8|219
1701408600000|2023-12-01 05:30:00|130467.8|130367.8|130380.5|130280.5|130501.5|130401.5|130375|130275|435
1701408900000|2023-12-01 05:35:00|130381|130281|130342.5|130242.5|130389.5|130289.5|130323.8|130223.8|481
1701409200000|2023-12-01 05:40:00|130341.5|130241.5|130404.5|130304.5|130421.5|130321.5|130338.3|130238.3|309
1701409500000|2023-12-01 05:45:00|130404|130304|130449|130349|130470|130370|130347|130247|290
1701409800000|2023-12-01 05:50:00|130447|130347|130434.5|130334.5|130449|130349|130386.5|130286.5|247
1701410100000|2023-12-01 05:55:00|130435|130335|130451|130351|130463|130363|130427.9|130327.9|287
1701410400000|2023-12-01 06:00:00|130451.5|130351.5|130473.5|130373.5|130477.8|130377.8|130406.5|130306.5|328
1701410700000|2023-12-01 06:05:00|130474|130374|130460.5|130360.5|130490.5|130390.5|130434.5|130334.5|264
1701411000000|2023-12-01 06:10:00|130461|130361|130425.4|130325.4|130485.5|130385.5|130416.5|130316.5|246
1701411300000|2023-12-01 06:15:00|130424.9|130324.9|130443|130343|130471.5|130371.5|130405.5|130305.5|275
1701411600000|2023-12-01 06:20:00|130441.5|130341.5|130407.5|130307.5|130461|130361|130362.5|130262.5|290
1701411900000|2023-12-01 06:25:00|130406|130306|130419.8|130319.8|130426.9|130326.9|130348|130248|450
1701412200000|2023-12-01 06:30:00|130417.1|130317.1|130370.4|130270.4|130422.1|130322.1|130355.3|130255.3|297
1701412500000|2023-12-01 06:35:00|130373.4|130273.4|130493.5|130293.5|130502.5|130346.5|130373.4|130269.5|179
1701412800000|2023-12-01 06:40:00|130494.5|130294.5|130505.5|130305.5|130537.5|130337.5|130494.5|130294.5|134
1701413100000|2023-12-01 06:45:00|130505|130305|130501.5|130301.5|130515.5|130366.5|130463.8|130300.5|101
1701413400000|2023-12-01 06:50:00|130502|130302|130461|130261|130504.5|130304.5|130458.5|130258.5|111
1701413700000|2023-12-01 06:55:00|130457.5|130257.5|130464|130264|130474|130274|130457.5|130257.5|70
1701414000000|2023-12-01 07:00:00|130464.5|130264.5|130476|130276|130506.5|130306.5|130463.5|130263.5|128
1701414300000|2023-12-01 07:05:00|130477|130277|130514|130314|130546.5|130365|130450.5|130277|102
1701414600000|2023-12-01 07:10:00|130513|130313|130524.5|130324.5|130525.5|130325.5|130512.5|130312.5|47
1701414900000|2023-12-01 07:15:00|130523.5|130323.5|130485.5|130285.5|130525.5|130325.5|130474.5|130274.5|87
1701415200000|2023-12-01 07:20:00|130484.5|130284.5|130468.5|130268.5|130489.5|130289.5|130456|130256|85
1701415500000|2023-12-01 07:25:00|130468|130268|130523|130323|130531.5|130377|130423.5|130258|117
1701415800000|2023-12-01 07:30:00|130522|130322|130488|130288|130532.5|130354.7|130442.5|130280|120
1701416100000|2023-12-01 07:35:00|130488.5|130288.5|130488|130288|130488.5|130327.3|130376.4|130226.4|141
1701416400000|2023-12-01 07:40:00|130488.5|130288.5|130420.9|130220.9|130528.5|130328.5|130415.6|130215.6|194
1701416700000|2023-12-01 07:45:00|130420|130220|130361.5|130161.5|130464.5|130264.5|130328.1|130144.5|154
1701417000000|2023-12-01 07:50:00|130363.5|130163.5|130419.9|130319.9|130453|130319.9|130328.5|130163.5|211
1701417300000|2023-12-01 07:55:00|130419.8|130319.8|130491.5|130391.5|130522.7|130392.5|130410.2|130273.5|138
1701417600000|2023-12-01 08:00:00|130491|130391|130389.9|130289.9|130536.6|130391|130375.3|130275.3|99
1701417900000|2023-12-01 08:05:00|130390.4|130290.4|130410.5|130210.5|130430.5|130290.4|130382.5|130186|129
1701418200000|2023-12-01 08:10:00|130417.5|130217.5|130413|130213|130439|130239|130398|130198|131
1701418500000|2023-12-01 08:15:00|130414|130214|130354|130154|130417|130217|130326|130126|149
1701418800000|2023-12-01 08:20:00|130354.5|130154.5|130425.5|130225.5|130426.5|130226.5|130354.5|130154.5|158
1701419100000|2023-12-01 08:25:00|130426|130226|130441|130241|130446.5|130246.5|130408.5|130208.5|195
1701419400000|2023-12-01 08:30:00|130439.5|130239.5|130403|130203|130457|130257|130393|130193|140
1701419700000|2023-12-01 08:35:00|130404|130204|130285|130085|130413.5|130213.5|130279|130079|189
1701420000000|2023-12-01 08:40:00|130283.5|130083.5|130295|130095|130321|130121|130280|130080|136
1701420300000|2023-12-01 08:45:00|130294.5|130094.5|130268.5|130068.5|130317.5|130117.5|130246.5|130046.5|141
1701420600000|2023-12-01 08:50:00|130268|130068|130222|130022|130268|130068|130216.5|130016.5|159
1701420900000|2023-12-01 08:55:00|130221.5|130021.5|130188.5|129988.5|130221.5|130021.5|130170.5|129970.5|138
1701421200000|2023-12-01 09:00:00|130187.5|129987.5|129951.7|129751.7|130187.5|129987.5|129945|129745|267
1701421500000|2023-12-01 09:05:00|129952.2|129752.2|129944|129844|130028.1|129875.8|129928.1|129748.5|229
1701421800000|2023-12-01 09:10:00|130002|129802|130071.8|129871.8|130081.8|129910.1|129993.7|129793.7|189
1701422100000|2023-12-01 09:15:00|130072.8|129872.8|130046.7|129846.7|130073.6|129873.6|130032.8|129832.8|190
1701422400000|2023-12-01 09:20:00|130046.2|129846.2|130031|129831|130079.8|129879.8|130001.7|129801.7|278
1701422700000|2023-12-01 09:25:00|130030|129830|130064.5|129864.5|130068.7|129890|129990|129825|109
1701423000000|2023-12-01 09:30:00|130065.5|129865.5|130025.5|129825.5|130065.5|129916|130005.5|129819|71
1701423300000|2023-12-01 09:35:00|130034.5|129834.5|130058|129858|130067|129867|130034.5|129834.5|80
1701423600000|2023-12-01 09:40:00|130059|129859|130062|129862|130084|129884|130056.5|129856.5|118
1701423900000|2023-12-01 09:45:00|130071|129871|130072.5|129872.5|130102|129902|130041|129841|59
1701424200000|2023-12-01 09:50:00|130073.5|129873.5|129996|129896|130115|129960.2|129996|129830.5|143
1701424500000|2023-12-01 09:55:00|130002|129902|130100.5|129900.5|130104.5|129956|129995.5|129855.5|105
1701424800000|2023-12-01 10:00:00|130102.5|129902.5|130078.6|129878.6|130118.5|129918.5|130078.1|129878.1|194
1701425100000|2023-12-01 10:05:00|130079.6|129879.6|130106.3|129906.3|130106.7|129906.7|130079.6|129879.6|66
1701425400000|2023-12-01 10:10:00|130105.8|129905.8|130122|129922|130127|129927|130093.3|129893.3|106
1701425700000|2023-12-01 10:15:00|130127|129927|130126.1|129926.1|130129.6|129929.6|130122.5|129922.5|62
1701426000000|2023-12-01 10:20:00|130127.3|129927.3|130130|129930|130131.8|129931.8|130126.6|129926.6|25
1701426300000|2023-12-01 10:25:00|130135|129935|130131.5|129931.5|130151.5|129951.5|130127.5|129927.5|50
1701426600000|2023-12-01 10:30:00|130131|129931|130160|129960|130160|129960|130131|129931|103
1701426900000|2023-12-01 10:35:00|130160.5|129960.5|130174.7|129974.7|130179|130032.3|130129.3|129960.5|131
1701427200000|2023-12-01 10:40:00|130176|129976|130224.6|130024.6|130258.5|130058.5|130172.3|129972.3|236
1701427500000|2023-12-01 10:45:00|130226.1|130026.1|130245.1|130045.1|130251.6|130051.6|130204.1|130004.1|160
1701427800000|2023-12-01 10:50:00|130238.5|130038.5|130224.5|130024.5|130248|130048|130180.5|129980.5|81
1701428100000|2023-12-01 10:55:00|130224.7|130024.7|130229|130029|130230.6|130030.6|130224.7|130024.7|31
1701428400000|2023-12-01 11:00:00|130227.5|130027.5|130231|130031|130235.8|130035.8|130224.8|130024.8|63
1701428700000|2023-12-01 11:05:00|130231.2|130031.2|130255.5|130055.5|130264.2|130064.2|130230.8|130030.8|216
1701429000000|2023-12-01 11:10:00|130256|130056|130229|130029|130262|130062|130222.5|130022.5|200
1701429300000|2023-12-01 11:15:00|130229.5|130029.5|130230|130030|130243|130043|130220|130020|303
1701429600000|2023-12-01 11:20:00|130229|130029|130154.5|130054.5|130243|130055|130152.5|130000.5|91
1701429900000|2023-12-01 11:25:00|130154|130054|130226.2|130026.2|130227.7|130073.5|130152|130019.7|106
1701430200000|2023-12-01 11:30:00|130226.4|130026.4|130208.5|130008.5|130242.5|130069.3|130167.8|130005|75
1701430500000|2023-12-01 11:35:00|130210.1|130010.1|130206.5|130006.5|130215|130015|130206.5|130006.5|20
1701430800000|2023-12-01 11:40:00|130207|130007|130221.5|130021.5|130245|130045|130204.5|130004.5|77
1701431100000|2023-12-01 11:45:00|130222.3|130022.3|130217.5|130017.5|130236.3|130036.3|130202.8|130002.8|104
1701431400000|2023-12-01 11:50:00|130214.1|130014.1|130226.3|130026.3|130236.3|130036.3|130210.5|130010.5|47
1701431700000|2023-12-01 11:55:00|130220.3|130020.3|130206.3|130006.3|130220.3|130020.3|130206.3|130006.3|8
1701432000000|2023-12-01 12:00:00|130194.5|129994.5|130232.3|130032.3|130239.2|130039.2|130194.5|129994.5|88
1701432300000|2023-12-01 12:05:00|130233.8|130033.8|130255.3|130055.3|130263.8|130063.8|130224.8|130024.8|135
1701432600000|2023-12-01 12:10:00|130245.5|130045.5|130261.1|130061.1|130270.2|130070.2|130240.5|130040.5|57
1701432900000|2023-12-01 12:15:00|130263.4|130063.4|130309.3|130109.3|130309.3|130109.3|130262.6|130062.6|52
1701433200000|2023-12-01 12:20:00|130308.8|130108.8|130325.8|130125.8|130329.9|130129.9|130274.8|130074.8|180
1701433500000|2023-12-01 12:25:00|130325.7|130125.7|130325.5|130125.5|130349.5|130149.5|130325.5|130125.5|97
1701433800000|2023-12-01 12:30:00|130326|130126|130314|130114|130344.5|130144.5|130314|130114|54
1701434100000|2023-12-01 12:35:00|130313.5|130113.5|130372|130172|130372|130172|130313.5|130113.5|27
1701434400000|2023-12-01 12:40:00|130373.7|130173.7|130467|130267|130467|130267|130370.5|130170.5|58
1701434700000|2023-12-01 12:45:00|130467.5|130267.5|130486|130286|130490.5|130290.5|130462|130262|129
1701435000000|2023-12-01 12:50:00|130485.5|130285.5|130532|130332|130552.5|130390.8|130468.8|130283.5|91
1701435300000|2023-12-01 12:55:00|130535.2|130335.2|130547.8|130347.8|130558|130358|130531.5|130331.5|35
1701435600000|2023-12-01 13:00:00|130548|130348|130486.1|130286.1|130556.2|130356.2|130440.2|130275.2|141
1701435900000|2023-12-01 13:05:00|130430.1|130330.1|130508.4|130308.4|130519.6|130360.5|130425.7|130304.9|109
1701436200000|2023-12-01 13:10:00|130507.9|130307.9|130452.2|130352.2|130530.5|130376.6|130444.5|130293.3|205
1701436500000|2023-12-01 13:15:00|130452.3|130352.3|130414|130214|130496.2|130356.7|130328.1|130150|191
1701436800000|2023-12-01 13:20:00|130413.5|130213.5|130387.5|130187.5|130438.9|130238.9|130380|130180|124
1701437100000|2023-12-01 13:25:00|130388.1|130188.1|130394.3|130194.3|130400.9|130200.9|130386|130186|100
1701437400000|2023-12-01 13:30:00|130393.9|130193.9|130480|130280|130498|130298|130390.6|130190.6|227
1701437700000|2023-12-01 13:35:00|130477.5|130277.5|130471.1|130271.1|130494.9|130294.9|130420.8|130220.8|344
1701438000000|2023-12-01 13:40:00|130466.9|130266.9|130476.7|130276.7|130489.3|130339.2|130434.3|130266.9|296
1701438300000|2023-12-01 13:45:00|130476.6|130276.6|130484.8|130284.8|130489.8|130341.9|130421.7|130263.2|349
1701438600000|2023-12-01 13:50:00|130484.3|130284.3|130528|130328|130548|130374.5|130468.5|130282.6|318
1701438900000|2023-12-01 13:55:00|130512.5|130312.5|130517.4|130317.4|130530.3|130374.8|130456.1|130286.2|304
1701439200000|2023-12-01 14:00:00|130515.9|130315.9|130521.4|130321.4|130534.5|130334.5|130515.9|130315.9|257
1701439500000|2023-12-01 14:05:00|130520.4|130320.4|130564|130364|130597.5|130397.5|130516.4|130316.4|266
1701439800000|2023-12-01 14:10:00|130563.5|130363.5|130573.2|130373.2|130588.6|130388.6|130556.2|130356.2|207
1701440100000|2023-12-01 14:15:00|130573.9|130373.9|130574.7|130374.7|130578.2|130378.2|130558.9|130358.9|226
1701440400000|2023-12-01 14:20:00|130575|130375|130564.9|130364.9|130602.5|130402.5|130557.4|130357.4|228
1701440700000|2023-12-01 14:25:00|130564.4|130364.4|130571|130371|130605|130405|130554.2|130354.2|141
1701441000000|2023-12-01 14:30:00|130570.5|130370.5|130569.5|130369.5|130598|130398|130553.1|130353.1|295
1701441300000|2023-12-01 14:35:00|130570.1|130370.1|130533.5|130433.5|130579.5|130433.5|130524.8|130368.1|44
1701441600000|2023-12-01 14:40:00|130534|130434|130579.5|130379.5|130587.4|130434|130518.5|130353.5|75
1701441900000|2023-12-01 14:45:00|130578.4|130378.4|130653.5|130453.5|130656|130480.2|130564.6|130364.6|105
1701442200000|2023-12-01 14:50:00|130653|130453|130624|130524|130671|130534.5|130584.5|130450.5|107
1701442500000|2023-12-01 14:55:00|130623.5|130523.5|130799|130545|130799|130557.5|130620|130479.5|67
1701442800000|2023-12-01 15:00:00|130801|130508|130429.5|130229.5|130801|130531|130399.5|130199.5|432
1701443100000|2023-12-01 15:05:00|130428.5|130228.5|130541.5|130341.5|130600|130400|130428|130228|382
1701443400000|2023-12-01 15:10:00|130540|130340|130494.5|130294.5|130546.9|130346.9|130445.5|130245.5|407
1701443700000|2023-12-01 15:15:00|130496.2|130296.2|130435|130235|130496.7|130296.7|130435|130235|376
1701444000000|2023-12-01 15:20:00|130434.5|130234.5|130385|130185|130434.5|130234.5|130316.5|130116.5|402
1701444300000|2023-12-01 15:25:00|130385.5|130185.5|130309.1|130109.1|130445.5|130253.5|130281.7|130109.1|393
1701444600000|2023-12-01 15:30:00|130310.1|130110.1|130328.5|130128.5|130376.5|130181.6|130263.9|130081.1|217
1701444900000|2023-12-01 15:35:00|130329|130129|130349|130149|130350.5|130150.5|130328.5|130128.5|31
1701445200000|2023-12-01 15:40:00|130348.5|130148.5|130345.1|130145.1|130402|130202|130345.1|130145.1|164
1701445500000|2023-12-01 15:45:00|130345.6|130145.6|130339.9|130139.9|130361|130161|130332.7|130132.7|326
1701445800000|2023-12-01 15:50:00|130338.9|130138.9|130276.8|130076.8|130339.2|130139.2|130268|130068|313
1701446100000|2023-12-01 15:55:00|130277|130077|130371.5|130171.5|130385.5|130232.8|130276.8|130076.8|263
1701446400000|2023-12-01 16:00:00|130370|130170|130433.1|130233.1|130554|130354|130366.1|130166.1|388
1701446700000|2023-12-01 16:05:00|130434.6|130234.6|130199.4|129999.4|130467.5|130267.5|130188|129988|485
1701447000000|2023-12-01 16:10:00|130198.5|129998.5|130070.8|129870.8|130233.4|130033.4|130036.5|129836.5|533
1701447300000|2023-12-01 16:15:00|130081.3|129881.3|129978.8|129778.8|130090.9|129890.9|129928.5|129728.5|543
1701447600000|2023-12-01 16:20:00|129982|129782|130063.6|129863.6|130129.5|129929.5|129963|129763|414
1701447900000|2023-12-01 16:25:00|130063.7|129863.7|129925.2|129725.2|130083.1|129883.1|129924.7|129724.7|342
1701448200000|2023-12-01 16:30:00|129926.2|129726.2|129781.5|129581.5|129983.5|129783.5|129768.5|129568.5|373
1701448500000|2023-12-01 16:35:00|129779|129579|129770|129570|129845|129645|129703.5|129503.5|400
1701448800000|2023-12-01 16:40:00|129770.5|129570.5|129720.3|129520.3|129781.5|129581.5|129719|129519|248
1701449100000|2023-12-01 16:45:00|129722.5|129522.5|129587.6|129387.6|129722.5|129522.5|129546|129346|342
1701449400000|2023-12-01 16:50:00|129587.9|129387.9|129485.5|129285.5|129589.6|129389.6|129464.1|129264.1|285
1701449700000|2023-12-01 16:55:00|129483.5|129283.5|129571.7|129371.7|129576|129376|129483.5|129283.5|244
1701450000000|2023-12-01 17:00:00|129571.5|129371.5|129660|129460|129675.5|129475.5|129571.5|129371.5|323
1701450300000|2023-12-01 17:05:00|129660.5|129460.5|129636.5|129436.5|129754.5|129554.5|129613|129413|343
1701450600000|2023-12-01 17:10:00|129643|129443|129572.9|129372.9|129657|129457|129572.9|129372.9|273
1701450900000|2023-12-01 17:15:00|129573.4|129373.4|129628.5|129428.5|129652|129452|129547|129347|227
1701451200000|2023-12-01 17:20:00|129628|129428|129592.5|129392.5|129664.5|129464.5|129575.5|129375.5|265
1701451500000|2023-12-01 17:25:00|129593|129393|129634.5|129434.5|129638|129438|129592.5|129392.5|139
1701451800000|2023-12-01 17:30:00|129637|129437|129649|129449|129675.5|129475.5|129628.5|129428.5|175
1701452100000|2023-12-01 17:35:00|129650|129450|129651.7|129451.7|129670|129470|129639|129439|191
1701452400000|2023-12-01 17:40:00|129653.2|129453.2|129593.1|129393.1|129662.8|129462.8|129587.1|129387.1|208
1701452700000|2023-12-01 17:45:00|129593.6|129393.6|129531.9|129331.9|129600.8|129400.8|129528.3|129328.3|210
1701453000000|2023-12-01 17:50:00|129532.4|129332.4|129480.9|129280.9|129535|129335|129455.5|129255.5|368
1701453300000|2023-12-01 17:55:00|129447|129247|129365.4|129165.4|129479.5|129279.5|129363|129163|343
1701453600000|2023-12-01 18:00:00|129365.8|129165.8|129354.5|129154.5|129399|129199|129325.9|129125.9|218
1701453900000|2023-12-01 18:05:00|129355|129155|129358.5|129158.5|129361.3|129161.3|129322|129122|112
1701454200000|2023-12-01 18:10:00|129359|129159|129401.5|129201.5|129422.5|129222.5|129358|129158|116
1701454500000|2023-12-01 18:15:00|129401|129201|129357|129157|129401|129201|129327|129127|161
1701454800000|2023-12-01 18:20:00|129358|129158|129380|129180|129386.5|129186.5|129358|129158|97
1701455100000|2023-12-01 18:25:00|129377|129177|129359|129159|129381|129181|129359|129159|98
1701455400000|2023-12-01 18:30:00|129359.5|129159.5|129363.5|129163.5|129371|129171|129357.5|129157.5|114
1701455700000|2023-12-01 18:35:00|129363|129163|129421.5|129221.5|129452|129252|129358|129158|91
1701456000000|2023-12-01 18:40:00|129424.5|129224.5|129417.5|129217.5|129442.3|129242.3|129400.5|129200.5|123
1701456300000|2023-12-01 18:45:00|129418|129218|129394.1|129194.1|129423.8|129223.8|129388.5|129188.5|183
1701456600000|2023-12-01 18:50:00|129394.5|129194.5|129421.8|129221.8|129435.5|129235.5|129390|129190|120
1701456900000|2023-12-01 18:55:00|129421.5|129221.5|129415|129215|129421.5|129221.5|129394.2|129194.2|72
1701457200000|2023-12-01 19:00:00|129414.5|129214.5|129383.5|129183.5|129432.5|129232.5|129382.5|129182.5|73
1701457500000|2023-12-01 19:05:00|129382.5|129182.5|129384.5|129184.5|129389.5|129189.5|129380|129180|96
1701457800000|2023-12-01 19:10:00|129385.5|129185.5|129390.5|129190.5|129404.5|129204.5|129383.2|129183.2|165
1701458100000|2023-12-01 19:15:00|129388.1|129188.1|129403.9|129203.9|129408.7|129208.7|129388.1|129188.1|95
1701458400000|2023-12-01 19:20:00|129401.8|129201.8|129377.5|129177.5|129403.3|129203.3|129376.5|129176.5|255
1701458700000|2023-12-01 19:25:00|129380|129180|129409.2|129209.2|129409.4|129209.4|129378|129178|82
1701459000000|2023-12-01 19:30:00|129408.2|129208.2|129409.7|129209.7|129416|129216|129402.2|129202.2|52
1701459300000|2023-12-01 19:35:00|129411.2|129211.2|129415.1|129215.1|129419.2|129219.2|129405.5|129205.5|87
1701459600000|2023-12-01 19:40:00|129416.6|129216.6|129418.5|129218.5|129419.6|129219.6|129413.5|129213.5|30
1701459900000|2023-12-01 19:45:00|129418|129218|129427.1|129227.1|129429.1|129229.1|129418|129218|14
1701460200000|2023-12-01 19:50:00|129427.6|129227.6|129433.1|129233.1|129433.6|129233.6|129425|129225|30
1701460500000|2023-12-01 19:55:00|129432.1|129232.1|129474.9|129274.9|129482.5|129282.5|129430.6|129230.6|81
1701460800000|2023-12-01 20:00:00|129472.9|129272.9|129474|129274|129480.5|129280.5|129467.8|129267.8|85
1701461100000|2023-12-01 20:05:00|129472|129272|129473|129273|129477.3|129277.3|129466|129266|56
1701461400000|2023-12-01 20:10:00|129474|129274|129463.5|129263.5|129474|129274|129461|129261|33
1701461700000|2023-12-01 20:15:00|129464|129264|129455.4|129255.4|129469.5|129269.5|129453.4|129253.4|29
1701462000000|2023-12-01 20:20:00|129456.4|129256.4|129457.6|129257.6|129459.8|129259.8|129447.8|129247.8|52
1701462300000|2023-12-01 20:25:00|129458|129258|129441.8|129241.8|129463.5|129263.5|129436.1|129236.1|113
1701462600000|2023-12-01 20:30:00|129444.3|129244.3|129430|129230|129453|129253|129429|129229|32
1701462900000|2023-12-01 20:35:00|129429|129229|129432.5|129232.5|129432.5|129232.5|129429|129229|6
1701463200000|2023-12-01 20:40:00|129432|129232|129432.5|129232.5|129435.5|129235.5|129429|129229|30
1701463500000|2023-12-01 20:45:00|129434|129234|129433.5|129233.5|129435.5|129235.5|129429|129229|26
1701463800000|2023-12-01 20:50:00|129433|129233|129460.5|129260.5|129464|129264|129430.5|129230.5|61
1701464100000|2023-12-01 20:55:00|129459.5|129259.5|129463|129263|129463|129263|129455.8|129255.8|42
1701655200000|2023-12-04 02:00:00|130000.5|129900.5|129983.5|129883.5|130015|129915|129930|129830|279
1701655500000|2023-12-04 02:05:00|129983|129883|130044.5|129944.5|130055|129955|129932.5|129832.5|343
1701655800000|2023-12-04 02:10:00|130045|129945|129994|129894|130045|129945|129985.5|129885.5|319
1701656100000|2023-12-04 02:15:00|129989.5|129889.5|130051|129951|130086|129986|129977.5|129877.5|324
1701656400000|2023-12-04 02:20:00|130054|129954|130098.5|129998.5|130131.5|130031.5|130051|129951|283
1701656700000|2023-12-04 02:25:00|130094.1|129994.1|129961.5|129861.5|130095.9|129995.9|129943.5|129843.5|325
1701657000000|2023-12-04 02:30:00|129962.5|129862.5|129924|129824|129965.5|129865.5|129911.9|129811.9|365
1701657300000|2023-12-04 02:35:00|129924.5|129824.5|129892|129792|129958.5|129858.5|129876.2|129776.2|299
1701657600000|2023-12-04 02:40:00|129892.5|129792.5|129970.5|129870.5|129985|129885|129892.5|129792.5|363
1701657900000|2023-12-04 02:45:00|129969.5|129869.5|130062.5|129962.5|130070.5|129970.5|129963.5|129863.5|256
1701658200000|2023-12-04 02:50:00|130063.5|129963.5|130007.5|129907.5|130080.5|129980.5|129994.5|129894.5|293
1701658500000|2023-12-04 02:55:00|130008.5|129908.5|130078|129978|130078|129978|129982.5|129882.5|195
1701658800000|2023-12-04 03:00:00|130077.5|129977.5|129993.5|129893.5|130094|129994|129993.5|129893.5|246
1701659100000|2023-12-04 03:05:00|129993|129893|129967.5|129867.5|129993|129893|129947.5|129847.5|201
1701659400000|2023-12-04 03:10:00|129966|129866|130045|129945|130059|129959|129966|129866|231
1701659700000|2023-12-04 03:15:00|130044.5|129944.5|130040|129940|130109.5|130009.5|130030.5|129930.5|241
1701660000000|2023-12-04 03:20:00|130039|129939|130020.5|129920.5|130066.5|129966.5|130014.5|129914.5|213
1701660300000|2023-12-04 03:25:00|130017|129917|130004.5|129904.5|130027.5|129927.5|129976.5|129876.5|257
1701660600000|2023-12-04 03:30:00|130005|129905|130042.5|129942.5|130046.2|129946.2|130005|129905|195
1701660900000|2023-12-04 03:35:00|130041.5|129941.5|130031.6|129931.6|130090.5|129990.5|130023|129923|249
1701661200000|2023-12-04 03:40:00|130032|129932|130164.5|130064.5|130170|130070|130030|129930|293
1701661500000|2023-12-04 03:45:00|130164|130064|130159.5|130059.5|130196|130096|130135|130035|284
1701661800000|2023-12-04 03:50:00|130160|130060|130133.5|130033.5|130160.7|130060.7|130127|130027|169
1701662100000|2023-12-04 03:55:00|130134|130034|130247|130147|130266.5|130166.5|130134|130034|353
1701662400000|2023-12-04 04:00:00|130250|130150|130274.5|130174.5|130282.7|130182.7|130220.5|130120.5|221
1701662700000|2023-12-04 04:05:00|130275|130175|130238|130138|130277|130177|130230|130130|305
1701663000000|2023-12-04 04:10:00|130238.5|130138.5|130239.5|130139.5|130243|130143|130206|130106|195
1701663300000|2023-12-04 04:15:00|130240|130140|130242.5|130142.5|130261.5|130161.5|130228.2|130128.2|187
1701663600000|2023-12-04 04:20:00|130244|130144|130280|130180|130323|130223|130236|130136|346
1701663900000|2023-12-04 04:25:00|130276.5|130176.5|130203|130103|130276.5|130176.5|130193|130093|269
1701664200000|2023-12-04 04:30:00|130201|130101|130237|130137|130306|130206|130199|130099|263
1701664500000|2023-12-04 04:35:00|130237.5|130137.5|130227|130127|130246.5|130146.5|130210|130110|233
1701664800000|2023-12-04 04:40:00|130230.5|130130.5|130231.5|130131.5|130241.7|130141.7|130200.7|130100.7|193
1701665100000|2023-12-04 04:45:00|130231|130131|130196.5|130096.5|130242|130142|130179.5|130079.5|178
1701665400000|2023-12-04 04:50:00|130196|130096|130191.5|130091.5|130240.5|130140.5|130183|130083|192
1701665700000|2023-12-04 04:55:00|130192.5|130092.5|130170.5|130070.5|130235|130135|130153.5|130053.5|199
1701666000000|2023-12-04 05:00:00|130170|130070|130267.5|130167.5|130278.5|130178.5|130164.5|130064.5|289
1701666300000|2023-12-04 05:05:00|130268|130168|130289.5|130189.5|130311|130211|130250|130150|219
1701666600000|2023-12-04 05:10:00|130289|130189|130249|130149|130292|130192|130243.5|130143.5|177
1701666900000|2023-12-04 05:15:00|130249.5|130149.5|130308.5|130208.5|130320.1|130220.1|130244|130144|406
1701667200000|2023-12-04 05:20:00|130309|130209|130256.5|130156.5|130309|130209|130249.5|130149.5|263
1701667500000|2023-12-04 05:25:00|130257|130157|130289|130189|130290|130190|130239|130139|206
1701667800000|2023-12-04 05:30:00|130290|130190|130290.5|130190.5|130354.5|130254.5|130287.5|130187.5|316
1701668100000|2023-12-04 05:35:00|130289.5|130189.5|130195|130095|130290.5|130190.5|130192.5|130092.5|310
1701668400000|2023-12-04 05:40:00|130194.5|130094.5|130260.5|130160.5|130267.5|130167.5|130177|130077|266
1701668700000|2023-12-04 05:45:00|130260|130160|130254.5|130154.5|130274.5|130174.5|130234|130134|218
1701669000000|2023-12-04 05:50:00|130259.5|130159.5|130294.5|130194.5|130302.5|130202.5|130247.5|130147.5|167
1701669300000|2023-12-04 05:55:00|130295|130195|130290.5|130190.5|130304|130204|130262.5|130162.5|222
1701669600000|2023-12-04 06:00:00|130285.5|130185.5|130326|130226|130337.5|130237.5|130270.5|130170.5|312
1701669900000|2023-12-04 06:05:00|130325.5|130225.5|130345.5|130245.5|130406|130306|130316.5|130216.5|411
1701670200000|2023-12-04 06:10:00|130349.5|130249.5|130319|130219|130366.7|130266.7|130319|130219|324
1701670500000|2023-12-04 06:15:00|130316|130216|130343|130243|130375.1|130275.1|130277.5|130177.5|352
1701670800000|2023-12-04 06:20:00|130342.5|130242.5|130298.8|130198.8|130359|130259|130272|130172|338
1701671100000|2023-12-04 06:25:00|130299|130199|130211.5|130111.5|130324.5|130224.5|130209.5|130109.5|372
1701671400000|2023-12-04 06:30:00|130211|130111|130272.5|130172.5|130288.5|130188.5|130193|130093|288
1701671700000|2023-12-04 06:35:00|130273|130173|130245.7|130145.7|130289|130189|130241.5|130141.5|105
1701672000000|2023-12-04 06:40:00|130245.2|130145.2|130223|130123|130252.3|130152.3|130192.9|130092.9|122
1701672300000|2023-12-04 06:45:00|130223.5|130123.5|130237.5|130137.5|130250.5|130150.5|130223.5|130123.5|74
1701672600000|2023-12-04 06:50:00|130238|130138|130321|130221|130326.4|130226.4|130238|130138|135
1701672900000|2023-12-04 06:55:00|130321.1|130221.1|130344.5|130244.5|130348|130248|130294.2|130194.2|65
1701673200000|2023-12-04 07:00:00|130345|130245|130308.1|130208.1|130346|130245.5|130256.5|130101|240
1701673500000|2023-12-04 07:05:00|130307.3|130207.3|130298.5|130198.5|130328|130228|130287.2|130187.2|215
1701673800000|2023-12-04 07:10:00|130299.7|130199.7|130289.3|130189.3|130302.5|130202.5|130280|130180|104
1701674100000|2023-12-04 07:15:00|130288.8|130188.8|130313.8|130213.8|130323.9|130223.9|130288.8|130188.8|125
1701674400000|2023-12-04 07:20:00|130313.3|130213.3|130293|130193|130314|130214|130273|130173|115
1701674700000|2023-12-04 07:25:00|130293.5|130193.5|130303.1|130203.1|130315.2|130215.2|130277.5|130177.5|81
1701675000000|2023-12-04 07:30:00|130303.7|130203.7|130329.5|130229.5|130369|130269|130303.7|130203.7|169
1701675300000|2023-12-04 07:35:00|130329|130229|130301.5|130201.5|130329|130229|130282.9|130182.9|218
1701675600000|2023-12-04 07:40:00|130311.5|130211.5|130478|130278|130508.5|130358|130311.5|130211.5|210
1701675900000|2023-12-04 07:45:00|130477.5|130277.5|130475|130275|130478.5|130317.5|130371|130250.5|174
1701676200000|2023-12-04 07:50:00|130474.5|130274.5|130552|130352|130571.5|130379|130404.3|130274|197
1701676500000|2023-12-04 07:55:00|130551|130351|130493.6|130393.6|130551|130397.1|130467.2|130330.1|103
1701676800000|2023-12-04 08:00:00|130491.1|130391.1|130440.8|130340.8|130523.5|130391.1|130433.2|130284|223
1701677100000|2023-12-04 08:05:00|130440.3|130340.3|130434.3|130334.3|130485|130349.7|130387|130269.5|154
1701677400000|2023-12-04 08:10:00|130435.3|130335.3|130392.3|130292.3|130440.5|130338.5|130376.4|130220.2|112
1701677700000|2023-12-04 08:15:00|130393.3|130293.3|130400|130300|130461.5|130329.5|130383|130240|214
1701678000000|2023-12-04 08:20:00|130399.5|130299.5|130412.5|130312.5|130429|130329|130386.3|130286.3|134
1701678300000|2023-12-04 08:25:00|130411.8|130311.8|130318.5|130218.5|130414|130314|130317.1|130170|97
1701678600000|2023-12-04 08:30:00|130320|130220|130309.5|130209.5|130342|130242|130308.5|130208.5|103
1701678900000|2023-12-04 08:35:00|130306.5|130206.5|130350.6|130250.6|130355.1|130255.1|130284.5|130122|121
1701679200000|2023-12-04 08:40:00|130350.5|130250.5|130393|130193|130419.1|130262.3|130335.3|130174.5|251
1701679500000|2023-12-04 08:45:00|130394.6|130194.6|130334.8|130234.8|130426.1|130275.8|130333|130184.8|206
1701679800000|2023-12-04 08:50:00|130334.5|130234.5|130382.5|130182.5|130389.5|130234.5|130328.3|130169.5|101
1701680100000|2023-12-04 08:55:00|130379.5|130179.5|130367.6|130267.6|130403.5|130275.3|130349.5|130178|168
1701680400000|2023-12-04 09:00:00|130367.1|130267.1|130266.3|130166.3|130371.9|130267.1|130259|130149|158
1701680700000|2023-12-04 09:05:00|130266.5|130166.5|130305|130105|130334.5|130176|130238.5|130080.3|164
1701681000000|2023-12-04 09:10:00|130300|130100|130199|130099|130300|130127.5|130194|130075|110
1701681300000|2023-12-04 09:15:00|130198.5|130098.5|130205|130105|130216|130116|130194|130094|45
1701681600000|2023-12-04 09:20:00|130206|130106|130177.5|130077.5|130206|130106|130158.5|130058.5|66
1701681900000|2023-12-04 09:25:00|130178|130078|130134|130034|130178|130078|130134|130034|55
1701682200000|2023-12-04 09:30:00|130133|130033|130130|130030|130164|130064|130123|130023|108
1701682500000|2023-12-04 09:35:00|130130.5|130030.5|130215.5|130015.5|130225.5|130067|130130|130015.5|84
1701682800000|2023-12-04 09:40:00|130216|130016|130254|130054|130281|130081|130216|130016|125
1701683100000|2023-12-04 09:45:00|130254.5|130054.5|130207|130107|130258|130113|130204.5|130054.5|85
1701683400000|2023-12-04 09:50:00|130207.5|130107.5|130208|130108|130221.5|130121.5|130203|130103|87
1701683700000|2023-12-04 09:55:00|130207.5|130107.5|130217.5|130117.5|130218|130118|130204.5|130104.5|49
1701684000000|2023-12-04 10:00:00|130219.5|130119.5|130234.9|130134.9|130234.9|130134.9|130216.8|130116.8|146
1701684300000|2023-12-04 10:05:00|130235.4|130135.4|130295.3|130195.3|130337.5|130204.3|130233|130080|144
1701684600000|2023-12-04 10:10:00|130295.8|130195.8|130379|130179|130379|130240.3|130293|130133|171
1701684900000|2023-12-04 10:15:00|130381.5|130181.5|130264.5|130164.5|130385|130220|130264.5|130158|98
1701685200000|2023-12-04 10:20:00|130274|130174|130280.8|130180.8|130342.5|130197|130260.5|130142.5|96
1701685500000|2023-12-04 10:25:00|130280.3|130180.3|130234|130134|130295|130195|130231|130131|80
1701685800000|2023-12-04 10:30:00|130234.5|130134.5|130181.5|130081.5|130234.5|130134.5|130181|130081|64
1701686100000|2023-12-04 10:35:00|130182.5|130082.5|130195.5|130095.5|130200.5|130100.5|130173|130073|83
1701686400000|2023-12-04 10:40:00|130195|130095|130217.5|130117.5|130276|130128.5|130195|130045.5|56
1701686700000|2023-12-04 10:45:00|130219|130119|130220|130120|130222.5|130122.5|130208.5|130108.5|58
1701687000000|2023-12-04 10:50:00|130220.5|130120.5|130220|130120|130225|130125|130199|130099|58
1701687300000|2023-12-04 10:55:00|130221.5|130121.5|130221|130121|130224.5|130124.5|130213.5|130113.5|70
1701687600000|2023-12-04 11:00:00|130221.5|130121.5|130275|130075|130317.6|130142.5|130218.5|130075|124
1701687900000|2023-12-04 11:05:00|130274.8|130074.8|130235.5|130135.5|130286.5|130141|130234.5|130074.8|66
1701688200000|2023-12-04 11:10:00|130236|130136|130238.5|130138.5|130238.5|130138.5|130232.5|130132.5|22
1701688500000|2023-12-04 11:15:00|130237.5|130137.5|130229.5|130129.5|130238.5|130138.5|130228|130128|33
1701688800000|2023-12-04 11:20:00|130229|130129|130228|130128|130230|130130|130228|130128|8
1701689100000|2023-12-04 11:25:00|130228.5|130128.5|130200.5|130100.5|130262|130130.5|130196.5|130046.5|88
1701689400000|2023-12-04 11:30:00|130204.5|130104.5|130257|130057|130259.5|130111.5|130204.5|130056.5|28
1701689700000|2023-12-04 11:35:00|130257.5|130057.5|130266|130066|130266|130066|130257.5|130057.5|57
1701690000000|2023-12-04 11:40:00|130266.5|130066.5|130275|130075|130283|130083|130260.5|130060.5|103
1701690300000|2023-12-04 11:45:00|130274.5|130074.5|130359|130159|130359|130175|130272.5|130072.5|142
1701690600000|2023-12-04 11:50:00|130360.6|130160.6|130369.6|130169.6|130375.4|130175.4|130360|130160|125
1701690900000|2023-12-04 11:55:00|130370.1|130170.1|130365.6|130165.6|130403.5|130257.1|130341.6|130165.6|91
1701691200000|2023-12-04 12:00:00|130317.2|130217.2|130327|130227|130327|130227|130316.9|130216.9|76
1701691500000|2023-12-04 12:05:00|130326.5|130226.5|130374|130274|130428.3|130281|130325.5|130178|80
1701691800000|2023-12-04 12:10:00|130374.5|130274.5|130398.5|130198.5|130441.3|130293.8|130366.5|130192|184
1701692100000|2023-12-04 12:15:00|130398|130198|130395.3|130195.3|130434.2|130271.8|130348.8|130183.5|139
1701692400000|2023-12-04 12:20:00|130394.8|130194.8|130396.9|130196.9|130406|130255|130337.5|130188.5|283
1701692700000|2023-12-04 12:25:00|130395.9|130195.9|130355.7|130155.7|130429.6|130275.1|130339.5|130155.7|310
1701693000000|2023-12-04 12:30:00|130356.2|130156.2|130375.9|130175.9|130390.2|130190.2|130348.9|130148.9|95
1701693300000|2023-12-04 12:35:00|130375.4|130175.4|130323|130223|130375.7|130223|130319|130168|51
1701693600000|2023-12-04 12:40:00|130322|130222|130321.5|130221.5|130325|130225|130315.5|130215.5|55
1701693900000|2023-12-04 12:45:00|130322|130222|130331.5|130131.5|130382|130234.5|130316|130131.5|96
1701694200000|2023-12-04 12:50:00|130331|130131|130241.2|130141.2|130331|130172.5|130234|130116.5|132
1701694500000|2023-12-04 12:55:00|130236.5|130136.5|130244|130144|130246.2|130146.2|130234.5|130134.5|120
1701694800000|2023-12-04 13:00:00|130243.7|130143.7|130334.3|130134.3|130344|130158.6|130243.2|130100|156
1701695100000|2023-12-04 13:05:00|130335|130135|130332.8|130132.8|130384|130201|130301|130123.4|138
1701695400000|2023-12-04 13:10:00|130333.1|130133.1|130237.5|130137.5|130341.3|130141.3|130232|130087|152
1701695700000|2023-12-04 13:15:00|130238|130138|130230.6|130030.6|130243|130138|130172.5|130027.5|118
1701696000000|2023-12-04 13:20:00|130229.9|130029.9|130221.7|130021.7|130260.2|130060.2|130206.5|130006.5|192
1701696300000|2023-12-04 13:25:00|130217.7|130017.7|130153.5|130053.5|130238|130089|130153.5|130015.5|128
1701696600000|2023-12-04 13:30:00|130153|130053|130192.7|129992.7|130212|130065|130130.2|129972.5|167
1701696900000|2023-12-04 13:35:00|130193.2|129993.2|130192.5|129992.5|130232|130064.2|130162.5|129990|181
1701697200000|2023-12-04 13:40:00|130194.5|129994.5|130264|130064|130264|130064|130192|129992|224
1701697500000|2023-12-04 13:45:00|130264.5|130064.5|130316|130116|130323.5|130123.5|130263.8|130063.8|132
1701697800000|2023-12-04 13:50:00|130317|130117|130316|130116|130338.5|130138.5|130313.5|130113.5|94
1701698100000|2023-12-04 13:55:00|130317.5|130117.5|130325.1|130125.1|130327.6|130127.6|130312|130112|125
1701698400000|2023-12-04 14:00:00|130325.9|130125.9|130457.9|130257.9|130458.9|130258.9|130325.4|130125.4|227
1701698700000|2023-12-04 14:05:00|130458.1|130258.1|130574.9|130374.9|130575.2|130375.2|130434.1|130234.1|212
1701699000000|2023-12-04 14:10:00|130574.4|130374.4|130639.5|130439.5|130656.5|130456.5|130544.5|130354.6|148
1701699300000|2023-12-04 14:15:00|130640|130440|130733.5|130533.5|130791|130591|130635.8|130435.8|292
1701699600000|2023-12-04 14:20:00|130734|130534|130686|130586|130738.5|130605|130684|130533|83
1701699900000|2023-12-04 14:25:00|130686.5|130586.5|130665.4|130465.4|130726.7|130590|130633|130459|100
1701700200000|2023-12-04 14:30:00|130665.1|130465.1|130525.2|130325.2|130667.4|130467.4|130504.5|130304.5|304
1701700500000|2023-12-04 14:35:00|130525.5|130325.5|130524.5|130324.5|130638|130438|130490.5|130290.5|277
1701700800000|2023-12-04 14:40:00|130525.5|130325.5|130527.5|130327.5|130535|130335|130520.5|130320.5|62
1701701100000|2023-12-04 14:45:00|130525.5|130325.5|130472.9|130272.9|130547|130399|130389.7|130189.7|312
1701701400000|2023-12-04 14:50:00|130471.1|130271.1|130484|130284|130497|130297|130455|130255|116
1701701700000|2023-12-04 14:55:00|130482.5|130282.5|130513|130250|130513|130290.5|130381.5|130181.5|140
1701702000000|2023-12-04 15:00:00|130514|130248|130356|130156|130515|130262.5|130322.5|130122.5|404
1701702300000|2023-12-04 15:05:00|130360|130160|130389.5|130189.5|130430.3|130230.3|130337.5|130137.5|332
1701702600000|2023-12-04 15:10:00|130389.8|130189.8|130597.5|130397.5|130638|130438|130351.5|130189.8|269
1701702900000|2023-12-04 15:15:00|130599|130399|130649.5|130449.5|130672|130472|130572|130372|249
1701703200000|2023-12-04 15:20:00|130650|130450|130738.5|130538.5|130740.5|130540.5|130647.5|130447.5|323
1701703500000|2023-12-04 15:25:00|130739.5|130539.5|130761.3|130561.3|130831.6|130631.6|130722.9|130522.9|308
1701703800000|2023-12-04 15:30:00|130760.9|130560.9|130897.5|130697.5|130901|130722|130739.5|130539.5|172
1701704100000|2023-12-04 15:35:00|130899.5|130699.5|130940|130740|130986.5|130786.5|130867|130695.5|243
1701704400000|2023-12-04 15:40:00|130939|130739|130977.5|130777.5|131046.5|130893.5|130935|130735|180
1701704700000|2023-12-04 15:45:00|130977|130777|130954.4|130754.4|130984|130784|130878.5|130721|183
1701705000000|2023-12-04 15:50:00|130955.2|130755.2|130963.5|130763.5|130983.9|130783.9|130926.9|130726.9|287
1701705300000|2023-12-04 15:55:00|130971|130771|130941.5|130741.5|130994|130794|130932|130732|207
1701705600000|2023-12-04 16:00:00|130942|130742|130931.5|130731.5|130944|130753.5|130802.5|130640|187
1701705900000|2023-12-04 16:05:00|130932|130732|130918.5|130718.5|130993.8|130806.5|130880|130717.5|257
1701706200000|2023-12-04 16:10:00|130919|130719|130833|130633|130919|130719|130831|130631|146
1701706500000|2023-12-04 16:15:00|130832.5|130632.5|130776.8|130576.8|130842|130642|130770.5|130570.5|133
1701706800000|2023-12-04 16:20:00|130773.8|130573.8|130802.3|130602.3|130840|130640|130773.8|130573.8|194
1701707100000|2023-12-04 16:25:00|130801.3|130601.3|130821.2|130621.2|130854.6|130654.6|130801.3|130601.3|295
1701707400000|2023-12-04 16:30:00|130821.7|130621.7|130838.7|130638.7|130841.2|130641.2|130813.1|130613.1|268
1701707700000|2023-12-04 16:35:00|130838.2|130638.2|130843.6|130643.6|130849.6|130649.6|130820.6|130620.6|230
1701708000000|2023-12-04 16:40:00|130844.6|130644.6|130919.3|130719.3|130921.8|130721.8|130828.6|130628.6|183
1701708300000|2023-12-04 16:45:00|130918.3|130718.3|130846.3|130646.3|130931.3|130731.3|130830.5|130630.5|226
1701708600000|2023-12-04 16:50:00|130846.5|130646.5|130894.5|130694.5|130894.5|130694.5|130822.5|130622.5|203
1701708900000|2023-12-04 16:55:00|130894|130694|130773.5|130573.5|130894.1|130694.1|130770.5|130570.5|182
1701709200000|2023-12-04 17:00:00|130776|130576|130834.5|130634.5|130834.5|130634.5|130733.5|130533.5|183
1701709500000|2023-12-04 17:05:00|130836.2|130636.2|130821.3|130621.3|130849.5|130649.5|130818.5|130618.5|183
1701709800000|2023-12-04 17:10:00|130826.1|130626.1|130804.5|130604.5|130840.3|130640.3|130800.3|130600.3|113
1701710100000|2023-12-04 17:15:00|130803.7|130603.7|130812.3|130612.3|130819.5|130619.5|130790.5|130590.5|133
1701710400000|2023-12-04 17:20:00|130810.8|130610.8|130843.9|130643.9|130861.4|130661.4|130786.1|130586.1|195
1701710700000|2023-12-04 17:25:00|130843.4|130643.4|130845.5|130645.5|130858|130658|130816|130616|131
1701711000000|2023-12-04 17:30:00|130839.4|130639.4|130833.5|130633.5|130842.9|130642.9|130830.5|130630.5|63
1701711300000|2023-12-04 17:35:00|130833|130633|130862.5|130662.5|130879|130679|130832|130632|40
1701711600000|2023-12-04 17:40:00|130862.7|130662.7|130892.6|130692.6|130894|130694|130859|130659|132
1701711900000|2023-12-04 17:45:00|130892.1|130692.1|130898.5|130698.5|130905.9|130705.9|130890.6|130690.6|78
1701712200000|2023-12-04 17:50:00|130899.5|130699.5|130894.5|130694.5|130900.5|130700.5|130886|130686|59
1701712500000|2023-12-04 17:55:00|130890.5|130690.5|130887|130687|130901.5|130701.5|130887|130687|45
1701712800000|2023-12-04 18:00:00|130885|130685|130912.5|130712.5|130916.5|130716.5|130863.5|130663.5|113
1701713100000|2023-12-04 18:05:00|130909.5|130709.5|130927|130727|130928.7|130728.7|130881|130681|177
1701713400000|2023-12-04 18:10:00|130925.5|130725.5|130951|130751|130977|130777|130906.5|130706.5|143
1701713700000|2023-12-04 18:15:00|130951.5|130751.5|131004|130804|131005|130805|130949|130749|201
1701714000000|2023-12-04 18:20:00|131002.5|130802.5|130984|130784|131021|130821|130983|130783|182
1701714300000|2023-12-04 18:25:00|130983.5|130783.5|131027.8|130827.8|131027.8|130827.8|130983.5|130783.5|121
1701714600000|2023-12-04 18:30:00|131027.3|130827.3|131043.5|130843.5|131046.3|130846.3|131027.1|130827.1|85
1701714900000|2023-12-04 18:35:00|131038.5|130838.5|131078.6|130878.6|131084|130928.5|130989.5|130838.5|149
1701715200000|2023-12-04 18:40:00|131078.1|130878.1|131072.6|130872.6|131082.6|130882.6|131038.8|130838.8|74
1701715500000|2023-12-04 18:45:00|131073.1|130873.1|131049|130849|131081.8|130881.8|131030.8|130830.8|112
1701715800000|2023-12-04 18:50:00|131048.5|130848.5|131081.5|130881.5|131081.5|130881.5|131042.7|130842.7|215
1701716100000|2023-12-04 18:55:00|131082|130882|131082|130882|131084|130884|131079|130879|45
1701716400000|2023-12-04 19:00:00|131081.5|130881.5|131080|130880|131084|130884|131080|130880|21
1701716700000|2023-12-04 19:05:00|131080.5|130880.5|131088.5|130888.5|131153.5|130953.5|131080.5|130880.5|94
1701717000000|2023-12-04 19:10:00|131088.9|130888.9|131086.7|130886.7|131092.5|130892.5|131061.5|130861.5|189
1701717300000|2023-12-04 19:15:00|131086.2|130886.2|131092|130892|131092.9|130892.9|131067.5|130867.5|108
1701717600000|2023-12-04 19:20:00|131091.5|130891.5|131086.5|130886.5|131091.5|130891.5|131083.5|130883.5|109
1701717900000|2023-12-04 19:25:00|131086.2|130886.2|131043|130843|131101|130901|131028.5|130828.5|142
1701718200000|2023-12-04 19:30:00|131040.5|130840.5|131040|130840|131041.5|130841.5|131038|130838|30
1701718500000|2023-12-04 19:35:00|131039|130839|131036|130836|131039|130839|131036|130836|9
1701718800000|2023-12-04 19:40:00|131038|130838|131026.5|130826.5|131040|130840|131013.6|130813.6|50
1701719100000|2023-12-04 19:45:00|131025.5|130825.5|131023.4|130823.4|131026.4|130826.4|131003.1|130803.1|18
1701719400000|2023-12-04 19:50:00|131013.1|130813.1|130997.1|130797.1|131013.1|130813.1|130992.6|130792.6|24
1701719700000|2023-12-04 19:55:00|130997.6|130797.6|130995|130795|131002.6|130802.6|130993.5|130793.5|22
1701720000000|2023-12-04 20:00:00|130991.5|130791.5|130930|130730|130991.5|130791.5|130914|130714|67
1701720300000|2023-12-04 20:05:00|130930.5|130730.5|130935|130735|130949.5|130749.5|130894.5|130694.5|65
1701720600000|2023-12-04 20:10:00|130934.5|130734.5|130933.5|130733.5|130936.5|130736.5|130908.5|130708.5|66
1701720900000|2023-12-04 20:15:00|130934|130734|130918|130718|130934|130734|130918|130718|41
1701721200000|2023-12-04 20:20:00|130914|130714|130899|130699|130914|130714|130897|130697|47
1701721500000|2023-12-04 20:25:00|130899.5|130699.5|130924|130724|130933.5|130733.5|130899.5|130699.5|35
1701721800000|2023-12-04 20:30:00|130923.5|130723.5|130925|130725|130927|130727|130918.5|130718.5|33
1701722100000|2023-12-04 20:35:00|130925.5|130725.5|130924.5|130724.5|130926|130726|130924.5|130724.5|7
1701722400000|2023-12-04 20:40:00|130925|130725|130925.5|130725.5|130927|130727|130925|130725|9
1701722700000|2023-12-04 20:45:00|130924|130724|130920.5|130720.5|130924|130724|130920|130720|17
1701723000000|2023-12-04 20:50:00|130920|130720|130887.5|130687.5|130920|130720|130887|130687|95
1701723300000|2023-12-04 20:55:00|130888|130688|130912|130712|130913|130713|130884|130684|57
1701741600000|2023-12-05 02:00:00|130898|130798|130905|130805|130915.9|130815.9|130886.5|130786.5|225
1701741900000|2023-12-05 02:05:00|130903.5|130803.5|130959|130859|130974|130874|130896.5|130796.5|336
1701742200000|2023-12-05 02:10:00|130960.9|130860.9|131038.5|130938.5|131096|130996|130959.5|130859.5|514
1701742500000|2023-12-05 02:15:00|131038|130938|130996.5|130896.5|131054.8|130954.8|130982.5|130882.5|331
1701742800000|2023-12-05 02:20:00|130995.5|130895.5|131055|130955|131065.5|130965.5|130995.5|130895.5|304
1701743100000|2023-12-05 02:25:00|131053.3|130953.3|131062|130962|131082.5|130982.5|131043.5|130943.5|343
1701743400000|2023-12-05 02:30:00|131063|130963|131019|130919|131097.5|130997.5|131000|130900|297
1701743700000|2023-12-05 02:35:00|131016.5|130916.5|131015.9|130915.9|131039|130939|130981.5|130881.5|304
1701744000000|2023-12-05 02:40:00|131015.6|130915.6|131023|130923|131045.5|130945.5|130999.2|130899.2|212
1701744300000|2023-12-05 02:45:00|131019.5|130919.5|131002|130902|131033.5|130933.5|130997|130897|167
1701744600000|2023-12-05 02:50:00|131007|130907|131035|130935|131040|130940|130987|130887|233
1701744900000|2023-12-05 02:55:00|131036|130936|131172|131072|131177.5|131077.5|131030|130930|365
1701745200000|2023-12-05 03:00:00|131165|131065|131157.5|131057.5|131170.5|131070.5|131112|131012|247
1701745500000|2023-12-05 03:05:00|131156.5|131056.5|131185.5|131085.5|131196.5|131096.5|131115|131015|352
1701745800000|2023-12-05 03:10:00|131187.5|131087.5|131186.5|131086.5|131191|131091|131165|131065|204
1701746100000|2023-12-05 03:15:00|131185.5|131085.5|131166.5|131066.5|131206.5|131106.5|131145.5|131045.5|200
1701746400000|2023-12-05 03:20:00|131167.5|131067.5|131160.5|131060.5|131169.5|131069.5|131109.5|131009.5|342
1701746700000|2023-12-05 03:25:00|131159.5|131059.5|131138|131038|131159.5|131059.5|131117|131017|223
1701747000000|2023-12-05 03:30:00|131137.5|131037.5|131128.3|131028.3|131197|131097|131104.5|131004.5|451
1701747300000|2023-12-05 03:35:00|131131.7|131031.7|131146.5|131046.5|131164.5|131064.5|131120.5|131020.5|300
1701747600000|2023-12-05 03:40:00|131147.5|131047.5|131213.5|131113.5|131250.5|131150.5|131147.5|131047.5|439
1701747900000|2023-12-05 03:45:00|131213|131113|131199.8|131099.8|131227.8|131127.8|131174.8|131074.8|309
1701748200000|2023-12-05 03:50:00|131200|131100|131200.7|131100.7|131215.8|131115.8|131173.5|131073.5|274
1701748500000|2023-12-05 03:55:00|131200.2|131100.2|131153|131053|131207.7|131107.7|131146|131046|194
1701748800000|2023-12-05 04:00:00|131151.5|131051.5|131122.5|131022.5|131157|131057|131100|131000|200
1701749100000|2023-12-05 04:05:00|131121.5|131021.5|131126.5|131026.5|131136.5|131036.5|131115.5|131015.5|207
1701749400000|2023-12-05 04:10:00|131127|131027|131114|131014|131142.5|131042.5|131108|131008|190
1701749700000|2023-12-05 04:15:00|131115|131015|131134.5|131034.5|131140|131040|131104.5|131004.5|158
1701750000000|2023-12-05 04:20:00|131138.5|131038.5|131147.5|131047.5|131151.5|131051.5|131111|131011|132
1701750300000|2023-12-05 04:25:00|131146.3|131046.3|131106.3|131006.3|131149.5|131049.5|131106.3|131006.3|140
1701750600000|2023-12-05 04:30:00|131104.3|131004.3|131116|131016|131120|131020|131094.6|130994.6|205
1701750900000|2023-12-05 04:35:00|131116.5|131016.5|131130.5|131030.5|131146|131046|131101.5|131001.5|157
1701751200000|2023-12-05 04:40:00|131131|131031|131073.5|130973.5|131134.5|131034.5|131042.5|130942.5|202
1701751500000|2023-12-05 04:45:00|131073|130973|131060.5|130960.5|131094.5|130994.5|131048|130948|232
1701751800000|2023-12-05 04:50:00|131067.5|130967.5|131090.5|130990.5|131106.2|131006.2|131067.5|130967.5|169
1701752100000|2023-12-05 04:55:00|131090|130990|131260.9|131160.9|131260.9|131160.9|131086.5|130986.5|308
1701752400000|2023-12-05 05:00:00|131255.7|131155.7|131200.5|131100.5|131269.6|131169.6|131174|131074|310
1701752700000|2023-12-05 05:05:00|131200|131100|131184|131084|131213|131113|131162.8|131062.8|271
1701753000000|2023-12-05 05:10:00|131184.5|131084.5|131177|131077|131190|131090|131149.4|131049.4|240
1701753300000|2023-12-05 05:15:00|131177.5|131077.5|131213|131113|131251.3|131151.3|131177.5|131077.5|314
1701753600000|2023-12-05 05:20:00|131213.5|131113.5|131269.5|131169.5|131274.5|131174.5|131180|131080|285
1701753900000|2023-12-05 05:25:00|131272|131172|131178|131078|131287.5|131187.5|131159.5|131059.5|272
1701754200000|2023-12-05 05:30:00|131178.5|131078.5|131210|131110|131227.9|131127.9|131178.5|131078.5|279
1701754500000|2023-12-05 05:35:00|131209.5|131109.5|131239.5|131139.5|131254|131154|131179.6|131079.6|265
1701754800000|2023-12-05 05:40:00|131240.5|131140.5|131189|131089|131252|131152|131157.5|131057.5|287
1701755100000|2023-12-05 05:45:00|131188.5|131088.5|131129|131029|131188.5|131088.5|131103|131003|389
1701755400000|2023-12-05 05:50:00|131128.3|131028.3|131220|131120|131226.5|131126.5|131116.5|131016.5|314
1701755700000|2023-12-05 05:55:00|131221|131121|131181|131081|131221|131121|131167|131067|196
1701756000000|2023-12-05 06:00:00|131180.5|131080.5|131201|131101|131238|131138|131179.5|131079.5|255
1701756300000|2023-12-05 06:05:00|131201.5|131101.5|131198|131098|131209.5|131109.5|131176.5|131076.5|284
1701756600000|2023-12-05 06:10:00|131198.5|131098.5|131103.5|131003.5|131200.5|131100.5|131091.5|130991.5|314
1701756900000|2023-12-05 06:15:00|131104.5|131004.5|131095.5|130995.5|131112|131012|131073|130973|313
1701757200000|2023-12-05 06:20:00|131095|130995|131014|130914|131104|131004|131014|130914|390
1701757500000|2023-12-05 06:25:00|131015.5|130915.5|130977|130877|131025.5|130925.5|130959.3|130859.3|394
1701757800000|2023-12-05 06:30:00|130974|130874|131018.5|130918.5|131065.3|130965.3|130966.5|130866.5|302
1701758100000|2023-12-05 06:35:00|131021.8|130921.8|131067.5|130967.5|131082.5|130982.5|131021.8|130921.8|132
1701758400000|2023-12-05 06:40:00|131066|130966|131040.5|130940.5|131074|130974|131034.3|130934.3|138
1701758700000|2023-12-05 06:45:00|131039|130939|131029.4|130929.4|131041.3|130941.3|131026.5|130926.5|69
1701759000000|2023-12-05 06:50:00|131029.9|130929.9|131071.4|130971.4|131073.5|130973.5|131027.5|130927.5|90
1701759300000|2023-12-05 06:55:00|131066.8|130966.8|131078.4|130978.4|131093.6|130993.6|131064.5|130964.5|123
1701759600000|2023-12-05 07:00:00|131078.3|130978.3|131082.5|130982.5|131125.5|131025.5|131067.9|130967.9|150
1701759900000|2023-12-05 07:05:00|131083.5|130983.5|131124.4|131024.4|131140|131040|131080.5|130980.5|235
1701760200000|2023-12-05 07:10:00|131124.8|131024.8|131072|130972|131131.5|131031.5|131071.3|130971.3|152
1701760500000|2023-12-05 07:15:00|131072.5|130972.5|131179.7|131079.7|131209.3|131109.3|131043.5|130943.5|279
1701760800000|2023-12-05 07:20:00|131179.8|131079.8|131197.5|131097.5|131214.5|131114.5|131161|131061|158
1701761100000|2023-12-05 07:25:00|131196.5|131096.5|131204|131104|131271|131171|131163|131063|247
1701761400000|2023-12-05 07:30:00|131205|131105|131144.3|131044.3|131222|131122|131144|131044|159
1701761700000|2023-12-05 07:35:00|131144.4|131044.4|131264|131164|131344.2|131178.1|131144.4|131044.4|236
1701762000000|2023-12-05 07:40:00|131265|131165|131308|131108|131413.5|131276.9|131247|131072|259
1701762300000|2023-12-05 07:45:00|131309.5|131109.5|131259.1|131159.1|131345|131180.8|131258.6|131101|133
1701762600000|2023-12-05 07:50:00|131260.1|131160.1|131296.3|131196.3|131300.8|131200.8|131255.4|131155.4|118
1701762900000|2023-12-05 07:55:00|131295.5|131195.5|131293.1|131193.1|131326.4|131226.4|131268.4|131168.4|109
1701763200000|2023-12-05 08:00:00|131293.5|131193.5|131252.2|131152.2|131294.5|131194.5|131222.2|131122.2|125
1701763500000|2023-12-05 08:05:00|131252.7|131152.7|131341.5|131141.5|131364|131216.5|131240.8|131139.5|130
1701763800000|2023-12-05 08:10:00|131340.5|131140.5|131290.5|131090.5|131344.5|131166.5|131266.5|131087.5|121
1701764100000|2023-12-05 08:15:00|131289.5|131089.5|131272.9|131072.9|131360.5|131217|131246|131072.5|189
1701764400000|2023-12-05 08:20:00|131272.4|131072.4|131184|131084|131291.5|131156.5|131171|131067|161
1701764700000|2023-12-05 08:25:00|131185|131085|131341.5|131141.5|131349|131210|131185|131048|173
1701765000000|2023-12-05 08:30:00|131340|131140|131248.5|131048.5|131343|131143|131237.4|131037.4|192
1701765300000|2023-12-05 08:35:00|131249|131049|131245.6|131045.6|131281.8|131119.1|131209.5|131037.6|172
1701765600000|2023-12-05 08:40:00|131245.1|131045.1|131301.6|131101.6|131330.5|131177|131232.3|131045.1|131
1701765900000|2023-12-05 08:45:00|131302|131102|131322.3|131122.3|131367.1|131167.1|131282.5|131082.5|205
1701766200000|2023-12-05 08:50:00|131321.3|131121.3|131278.6|131078.6|131324.6|131124.6|131278.1|131078.1|180
1701766500000|2023-12-05 08:55:00|131279.1|131079.1|131181.5|131081.5|131281.6|131086.5|131176.5|131016.5|233
1701766800000|2023-12-05 09:00:00|131182|131082|131191.5|131091.5|131232.1|131098.3|131115.5|130954.5|152
1701767100000|2023-12-05 09:05:00|131191|131091|131215.5|131115.5|131292.9|131137|131190.5|131064.1|206
1701767400000|2023-12-05 09:10:00|131217.5|131117.5|131220.5|131020.5|131276.5|131119.1|131208.5|131008.5|215
1701767700000|2023-12-05 09:15:00|131220|131020|131188.5|130988.5|131220|131020|131149.7|130949.7|235
1701768000000|2023-12-05 09:20:00|131188|130988|131193|130993|131227.5|131027.5|131187.5|130987.5|140
1701768300000|2023-12-05 09:25:00|131194|130994|131191.5|130991.5|131205.5|131005.5|131191|130991|95
1701768600000|2023-12-05 09:30:00|131190.5|130990.5|131200|131000|131205.1|131005.1|131189.5|130989.5|87
1701768900000|2023-12-05 09:35:00|131199.5|130999.5|131198.5|130998.5|131203.5|131003.5|131195.4|130995.4|68
1701769200000|2023-12-05 09:40:00|131200|131000|131231|131031|131233|131033|131200|131000|221
1701769500000|2023-12-05 09:45:00|131228.5|131028.5|131229|131029|131273|131073|131223|131023|192
1701769800000|2023-12-05 09:50:00|131227.5|131027.5|131382.5|131182.5|131388.3|131188.3|131218.9|131018.9|243
1701770100000|2023-12-05 09:55:00|131386.8|131186.8|131397.8|131197.8|131406.8|131206.8|131383.5|131183.5|112
1701770400000|2023-12-05 10:00:00|131396.8|131196.8|131391.5|131191.5|131410|131210|131385|131185|240
1701770700000|2023-12-05 10:05:00|131392|131192|131381.5|131181.5|131424|131224|131380|131180|112
1701771000000|2023-12-05 10:10:00|131382.1|131182.1|131374.2|131174.2|131404.2|131204.2|131370.8|131170.8|147
1701771300000|2023-12-05 10:15:00|131381.2|131181.2|131378.2|131178.2|131399.5|131199.5|131375.1|131175.1|181
1701771600000|2023-12-05 10:20:00|131378.1|131178.1|131382.3|131182.3|131382.3|131182.3|131365.3|131165.3|100
1701771900000|2023-12-05 10:25:00|131383|131183|131417.5|131217.5|131424.5|131224.5|131380|131180|210
1701772200000|2023-12-05 10:30:00|131417|131217|131368|131268|131429.5|131282|131362.5|131213.5|69
1701772500000|2023-12-05 10:35:00|131367.5|131267.5|131355.5|131155.5|131374|131268|131342|131154.9|85
1701772800000|2023-12-05 10:40:00|131356|131156|131344.5|131144.5|131376.9|131176.9|131329|131129|285
1701773100000|2023-12-05 10:45:00|131345.5|131145.5|131344|131144|131352|131152|131338.3|131138.3|132
1701773400000|2023-12-05 10:50:00|131344.5|131144.5|131326|131126|131354|131154|131320.5|131120.5|87
1701773700000|2023-12-05 10:55:00|131322.5|131122.5|131404.3|131204.3|131422.5|131222.5|131322.5|131122.5|154
1701774000000|2023-12-05 11:00:00|131404.5|131204.5|131348.7|131148.7|131404.5|131204.5|131343.3|131143.3|231
1701774300000|2023-12-05 11:05:00|131348.3|131148.3|131358.5|131158.5|131386.7|131186.7|131341|131141|116
1701774600000|2023-12-05 11:10:00|131359|131159|131360.6|131160.6|131362|131162|131348|131148|151
1701774900000|2023-12-05 11:15:00|131361.1|131161.1|131365|131165|131370.6|131170.6|131357.5|131157.5|119
1701775200000|2023-12-05 11:20:00|131365.5|131165.5|131382.5|131182.5|131382.5|131235|131327.5|131164.5|102
1701775500000|2023-12-05 11:25:00|131383.5|131183.5|131386.5|131186.5|131440|131240|131382|131182|188
1701775800000|2023-12-05 11:30:00|131384.1|131184.1|131385|131178|131402.5|131202.5|131380|131178|81
1701776100000|2023-12-05 11:35:00|131384|131166|131389|131169|131392|131182|131361.4|131161.4|32
1701776400000|2023-12-05 11:40:00|131390|131168|131403|131176|131457|131243|131387|131168|56
1701776700000|2023-12-05 11:45:00|131404|131175|131401|131167|131405|131175|131398|131165|27
1701777000000|2023-12-05 11:50:00|131402|131166|131352|131152|131402|131171|131352|131142|49
1701777300000|2023-12-05 11:55:00|131352.5|131152.5|131427|131227|131438.5|131238.5|131352|131152|133
1701777600000|2023-12-05 12:00:00|131429.5|131229.5|131420.5|131220.5|131442.5|131242.5|131416.5|131216.5|100
1701777900000|2023-12-05 12:05:00|131418|131218|131421.4|131221.4|131424.4|131224.4|131401.2|131201.2|234
1701778200000|2023-12-05 12:10:00|131426.4|131226.4|131433.8|131233.8|131446.7|131246.7|131406.3|131206.3|134
1701778500000|2023-12-05 12:15:00|131432.7|131232.7|131398|131198|131433.4|131247|131344.5|131189.4|152
1701778800000|2023-12-05 12:20:00|131397.5|131197.5|131346.5|131146.5|131402.5|131202.5|131345.5|131145.5|96
1701779100000|2023-12-05 12:25:00|131347.3|131147.3|131329.9|131129.9|131349|131149|131278.5|131078.5|182
1701779400000|2023-12-05 12:30:00|131329.4|131129.4|131370.4|131170.4|131382|131182|131308.1|131108.1|214
1701779700000|2023-12-05 12:35:00|131362.1|131162.1|131368.6|131168.6|131381.1|131181.1|131360.1|131160.1|248
1701780000000|2023-12-05 12:40:00|131368.1|131168.1|131357|131157|131368.1|131168.1|131350.5|131150.5|92
1701780300000|2023-12-05 12:45:00|131362|131162|131346.5|131146.5|131362|131162|131344.8|131144.8|121
1701780600000|2023-12-05 12:50:00|131346|131146|131353|131153|131365.8|131165.8|131337|131137|101
1701780900000|2023-12-05 12:55:00|131353.5|131153.5|131366.2|131166.2|131379.4|131179.4|131353.5|131153.5|77
1701781200000|2023-12-05 13:00:00|131367.7|131167.7|131367.3|131167.3|131395.3|131195.3|131335.7|131135.7|258
1701781500000|2023-12-05 13:05:00|131366.3|131166.3|131367.1|131167.1|131373.8|131173.8|131362.1|131162.1|239
1701781800000|2023-12-05 13:10:00|131367.8|131167.8|131370.8|131170.8|131406.8|131256.8|131325.6|131162|188
1701782100000|2023-12-05 13:15:00|131371.4|131171.4|131375|131175|131382|131182|131366.9|131166.9|116
1701782400000|2023-12-05 13:20:00|131376|131176|131352.5|131152.5|131377.5|131228|131317.4|131152.5|122
1701782700000|2023-12-05 13:25:00|131352|131152|131289.8|131089.8|131354|131154|131289|131089|245
1701783000000|2023-12-05 13:30:00|131289.3|131089.3|131293.5|131093.5|131296.5|131096.5|131286.1|131086.1|129
1701783300000|2023-12-05 13:35:00|131291.1|131091.1|131336.3|131136.3|131347.6|131161.4|131261.4|131088.8|136
1701783600000|2023-12-05 13:40:00|131338.5|131138.5|131337.2|131137.2|131341.9|131141.9|131322|131122|99
1701783900000|2023-12-05 13:45:00|131334|131134|131284.4|131084.4|131335|131135|131283|131083|139
1701784200000|2023-12-05 13:50:00|131283.8|131083.8|131293|131093|131322.5|131122.5|131280|131080|240
1701784500000|2023-12-05 13:55:00|131295|131095|131310.5|131110.5|131311.2|131111.2|131280.8|131080.8|157
1701784800000|2023-12-05 14:00:00|131307|131107|131327.8|131127.8|131335.3|131135.3|131299|131099|212
1701785100000|2023-12-05 14:05:00|131328.3|131128.3|131344.5|131144.5|131347.5|131147.5|131325.3|131125.3|162
1701785400000|2023-12-05 14:10:00|131345.5|131145.5|131327|131227|131414.5|131241.5|131326.5|131142.3|108
1701785700000|2023-12-05 14:15:00|131327.5|131227.5|131346|131246|131379|131254.5|131300.5|131142|96
1701786000000|2023-12-05 14:20:00|131346.5|131246.5|131432|131232|131436.8|131265.5|131346.5|131217|181
1701786300000|2023-12-05 14:25:00|131432.5|131232.5|131437.5|131237.5|131443.5|131243.5|131419|131219|68
1701786600000|2023-12-05 14:30:00|131437|131237|131429.4|131229.4|131444.3|131244.3|131427.8|131227.8|271
1701786900000|2023-12-05 14:35:00|131430|131230|131432.5|131232.5|131441.5|131241.5|131402.5|131202.5|191
1701787200000|2023-12-05 14:40:00|131433|131233|131512|131308|131512|131308|131419.5|131219.5|190
1701787500000|2023-12-05 14:45:00|131516|131304|131450.9|131250.9|131588.8|131388.8|131433.9|131233.9|487
1701787800000|2023-12-05 14:50:00|131454.5|131254.5|131472|131272|131490.5|131290.5|131451|131251|280
1701788100000|2023-12-05 14:55:00|131474|131274|131666|131306|131666|131358|131464.5|131264.5|167
1701788400000|2023-12-05 15:00:00|131666.5|131306.5|131130|130930|131666.5|131306.5|131130|130930|422
1701788700000|2023-12-05 15:05:00|131131|130931|131261|131061|131382.2|131182.2|131131|130931|411
1701789000000|2023-12-05 15:10:00|131257|131057|131382|131182|131382|131182|131233.6|131033.6|402
1701789300000|2023-12-05 15:15:00|131381.5|131181.5|131353.5|131153.5|131430.7|131230.7|131341|131141|478
1701789600000|2023-12-05 15:20:00|131359.5|131159.5|131251.5|131051.5|131373.5|131173.5|131245.5|131045.5|317
1701789900000|2023-12-05 15:25:00|131254.1|131054.1|131318.7|131118.7|131373.5|131173.5|131252.5|131052.5|281
1701790200000|2023-12-05 15:30:00|131318.8|131118.8|131412.5|131212.5|131416.5|131216.5|131309.4|131109.4|308
1701790500000|2023-12-05 15:35:00|131412.1|131212.1|131516.9|131316.9|131550.1|131350.1|131386|131186|312
1701790800000|2023-12-05 15:40:00|131516.4|131316.4|131493.8|131293.8|131537.5|131337.5|131465.8|131265.8|246
1701791100000|2023-12-05 15:45:00|131494.5|131294.5|131467.5|131267.5|131495.5|131295.5|131444.2|131244.2|356
1701791400000|2023-12-05 15:50:00|131468|131268|131521.3|131321.3|131537|131337|131468|131268|242
1701791700000|2023-12-05 15:55:00|131521.6|131321.6|131470|131270|131521.6|131321.6|131454.8|131254.8|271
1701792000000|2023-12-05 16:00:00|131470.5|131270.5|131429|131229|131494.9|131309.1|131408.1|131228|206
1701792300000|2023-12-05 16:05:00|131430|131230|131417.1|131217.1|131434.9|131234.9|131397.2|131197.2|237
1701792600000|2023-12-05 16:10:00|131417.6|131217.6|131484|131284|131484.5|131284.5|131410.9|131210.9|262
1701792900000|2023-12-05 16:15:00|131483|131283|131624|131424|131639|131462.4|131445.9|131276.9|375
1701793200000|2023-12-05 16:20:00|131624.5|131424.5|131557.9|131357.9|131628.5|131428.5|131552.3|131352.3|216
1701793500000|2023-12-05 16:25:00|131561.4|131361.4|131512.5|131312.5|131562.8|131362.8|131510.5|131310.5|285
1701793800000|2023-12-05 16:30:00|131513|131313|131553.8|131353.8|131558.1|131358.1|131508.4|131308.4|200
1701794100000|2023-12-05 16:35:00|131553.3|131353.3|131554.3|131354.3|131560.3|131360.3|131538.5|131338.5|182
1701794400000|2023-12-05 16:40:00|131553.8|131353.8|131622|131422|131633.9|131433.9|131535.3|131335.3|187
1701794700000|2023-12-05 16:45:00|131622.5|131422.5|131595.8|131395.8|131623|131423|131587|131387|195
1701795000000|2023-12-05 16:50:00|131595.9|131395.9|131737|131537|131753|131553|131595.6|131395.6|180
1701795300000|2023-12-05 16:55:00|131736|131536|131654.1|131454.1|131739|131539|131654.1|131454.1|181
1701795600000|2023-12-05 17:00:00|131650.5|131450.5|131628.6|131428.6|131650.5|131450.5|131610.3|131410.3|199
1701795900000|2023-12-05 17:05:00|131628.1|131428.1|131535.5|131335.5|131628.1|131428.1|131527.4|131327.4|116
1701796200000|2023-12-05 17:10:00|131535.4|131335.4|131550.5|131350.5|131551.5|131351.5|131505|131305|142
1701796500000|2023-12-05 17:15:00|131550|131350|131383.5|131183.5|131550|131350|131379.5|131179.5|169
1701796800000|2023-12-05 17:20:00|131384|131184|131382.3|131182.3|131403|131203|131369.5|131169.5|123
1701797100000|2023-12-05 17:25:00|131383|131183|131387|131187|131396|131196|131371|131171|104
1701797400000|2023-12-05 17:30:00|131386|131186|131403.5|131203.5|131421.5|131221.5|131383.5|131183.5|156
1701797700000|2023-12-05 17:35:00|131403|131203|131413|131213|131416.5|131216.5|131383|131183|126
1701798000000|2023-12-05 17:40:00|131424.5|131224.5|131456.5|131256.5|131459.5|131259.5|131422.5|131222.5|160
1701798300000|2023-12-05 17:45:00|131459|131259|131444|131244|131459|131259|131443|131243|62
1701798600000|2023-12-05 17:50:00|131445|131245|131444.5|131244.5|131449.5|131249.5|131440.5|131240.5|71
1701798900000|2023-12-05 17:55:00|131445.5|131245.5|131438.5|131238.5|131447|131247|131435.5|131235.5|118
1701799200000|2023-12-05 18:00:00|131430.5|131230.5|131423|131223|131430.5|131230.5|131403.5|131203.5|132
1701799500000|2023-12-05 18:05:00|131424|131224|131402|131202|131430|131230|131391.5|131191.5|100
1701799800000|2023-12-05 18:10:00|131401.5|131201.5|131442.5|131242.5|131449.5|131249.5|131385.5|131185.5|120
1701800100000|2023-12-05 18:15:00|131442|131242|131479.5|131279.5|131488|131288|131439.5|131239.5|105
1701800400000|2023-12-05 18:20:00|131480|131280|131474.5|131274.5|131484.1|131284.1|131471|131271|123
1701800700000|2023-12-05 18:25:00|131473.5|131273.5|131485.5|131285.5|131489|131289|131467|131267|93
1701801000000|2023-12-05 18:30:00|131486.5|131286.5|131484.5|131284.5|131498|131298|131482.5|131282.5|66
1701801300000|2023-12-05 18:35:00|131484|131284|131499|131299|131507|131307|131483.5|131283.5|157
1701801600000|2023-12-05 18:40:00|131499.5|131299.5|131507|131307|131541.5|131341.5|131498|131298|181
1701801900000|2023-12-05 18:45:00|131506.5|131306.5|131518|131318|131527.5|131327.5|131499.5|131299.5|144
1701802200000|2023-12-05 18:50:00|131517|131317|131475.7|131275.7|131517|131317|131473.2|131273.2|52
1701802500000|2023-12-05 18:55:00|131475.2|131275.2|131498|131298|131502|131302|131474.2|131274.2|105
1701802800000|2023-12-05 19:00:00|131498.5|131298.5|131500.5|131300.5|131504.5|131304.5|131498|131298|47
1701803100000|2023-12-05 19:05:00|131499.5|131299.5|131491.5|131291.5|131502|131302|131473.5|131273.5|132
1701803400000|2023-12-05 19:10:00|131487.5|131287.5|131470|131270|131493.5|131293.5|131470|131270|93
1701803700000|2023-12-05 19:15:00|131470.5|131270.5|131436|131236|131471|131271|131435.5|131235.5|66
1701804000000|2023-12-05 19:20:00|131436.5|131236.5|131435.5|131235.5|131439.7|131239.7|131433.5|131233.5|22
1701804300000|2023-12-05 19:25:00|131435|131235|131429|131229|131443|131243|131427|131227|89
1701804600000|2023-12-05 19:30:00|131430.5|131230.5|131475.9|131275.9|131476.4|131276.4|131430.5|131230.5|119
1701804900000|2023-12-05 19:35:00|131473.5|131273.5|131458.5|131258.5|131475.9|131275.9|131457.9|131257.9|117
1701805200000|2023-12-05 19:40:00|131462.5|131262.5|131474.9|131274.9|131477.3|131277.3|131456|131256|104
1701805500000|2023-12-05 19:45:00|131476.3|131276.3|131456|131256|131477.9|131277.9|131418.5|131218.5|94
1701805800000|2023-12-05 19:50:00|131455|131255|131458.2|131258.2|131469|131269|131452|131252|45
1701806100000|2023-12-05 19:55:00|131458.7|131258.7|131456.5|131256.5|131471.2|131271.2|131437.3|131237.3|138
1701806400000|2023-12-05 20:00:00|131458|131258|131358|131158|131463.5|131263.5|131356.5|131156.5|88
1701806700000|2023-12-05 20:05:00|131357.5|131157.5|131355|131155|131359|131159|131354|131154|23
1701807000000|2023-12-05 20:10:00|131354|131154|131358|131158|131379|131179|131264.5|131064.5|109
1701807300000|2023-12-05 20:15:00|131358.5|131158.5|131352|131152|131361|131161|131352|131152|38
1701807600000|2023-12-05 20:20:00|131352.5|131152.5|131352.5|131152.5|131352.5|131152.5|131351.5|131151.5|5
1701807900000|2023-12-05 20:25:00|131351.5|131151.5|131309|131109|131354.5|131154.5|131278.5|131078.5|72
1701808200000|2023-12-05 20:30:00|131309.5|131109.5|131409.5|131209.5|131409.5|131209.5|131308|131108|91
1701808500000|2023-12-05 20:35:00|131409|131209|131319|131119|131409|131209|131317|131117|77
1701808800000|2023-12-05 20:40:00|131318|131118|131316.5|131116.5|131318|131118|131315.5|131115.5|11
1701809100000|2023-12-05 20:45:00|131317|131117|131306|131106|131318|131118|131304|131104|33
1701809400000|2023-12-05 20:50:00|131305|131105|131304|131104|131310.5|131110.5|131300|131100|32
1701809700000|2023-12-05 20:55:00|131303|131103|131299|131099|131304.5|131104.5|131299|131099|23
1701828000000|2023-12-06 02:00:00|131107|131007|131099.5|130999.5|131125.5|131025.5|131096.5|130996.5|201
1701828300000|2023-12-06 02:05:00|131100|131000|131109|131009|131145|131045|131094|130994|228
1701828600000|2023-12-06 02:10:00|131110|131010|131086|130986|131114.5|131014.5|131073|130973|216
1701828900000|2023-12-06 02:15:00|131087|130987|131167|131067|131203.5|131103.5|131087|130987|328
1701829200000|2023-12-06 02:20:00|131168|131068|131170.5|131070.5|131207.5|131107.5|131133.5|131033.5|311
1701829500000|2023-12-06 02:25:00|131171.5|131071.5|131098|130998|131176.5|131076.5|131065|130965|321
1701829800000|2023-12-06 02:30:00|131097|130997|131130.5|131030.5|131156.5|131056.5|131077|130977|282
1701830100000|2023-12-06 02:35:00|131133.5|131033.5|131148|131048|131167.3|131067.3|131133.5|131033.5|236
1701830400000|2023-12-06 02:40:00|131146|131046|131133.5|131033.5|131146|131046|131092.5|130992.5|188
1701830700000|2023-12-06 02:45:00|131134|131034|131143|131043|131163|131063|131124.8|131024.8|214
1701831000000|2023-12-06 02:50:00|131145|131045|131122.3|131022.3|131168.8|131068.8|131120.5|131020.5|207
1701831300000|2023-12-06 02:55:00|131122.4|131022.4|131158|131058|131159|131059|131122.4|131022.4|159
1701831600000|2023-12-06 03:00:00|131157.5|131057.5|131111.5|131011.5|131163.5|131063.5|131108|131008|162
1701831900000|2023-12-06 03:05:00|131110.5|131010.5|131106|131006|131140|131040|131096|130996|142
1701832200000|2023-12-06 03:10:00|131105.5|131005.5|131092|130992|131106.5|131006.5|131087|130987|168
1701832500000|2023-12-06 03:15:00|131093.5|130993.5|131127|131027|131140.5|131040.5|131093.5|130993.5|127
1701832800000|2023-12-06 03:20:00|131127.5|131027.5|131108.5|131008.5|131131.5|131031.5|131093.5|130993.5|156
1701833100000|2023-12-06 03:25:00|131109.5|131009.5|131105|131005|131114|131014|131093.4|130993.4|137
1701833400000|2023-12-06 03:30:00|131106|131006|131129.5|131029.5|131133.8|131033.8|131104|131004|123
1701833700000|2023-12-06 03:35:00|131128.5|131028.5|131103.5|131003.5|131128.5|131028.5|131089.5|130989.5|88
1701834000000|2023-12-06 03:40:00|131103|131003|131084.5|130984.5|131116.5|131016.5|131076|130976|159
1701834300000|2023-12-06 03:45:00|131083.5|130983.5|131052|130952|131084.5|130984.5|131044|130944|144
1701834600000|2023-12-06 03:50:00|131055|130955|131055|130955|131070.5|130970.5|131047|130947|113
1701834900000|2023-12-06 03:55:00|131055.5|130955.5|131071|130971|131085|130985|131053.5|130953.5|130
1701835200000|2023-12-06 04:00:00|131071.5|130971.5|131092|130992|131096.5|130996.5|131065.5|130965.5|109
1701835500000|2023-12-06 04:05:00|131091|130991|131064|130964|131097.5|130997.5|131060.5|130960.5|166
1701835800000|2023-12-06 04:10:00|131066|130966|131078.5|130978.5|131085|130985|131059|130959|103
1701836100000|2023-12-06 04:15:00|131079|130979|131085|130985|131090.5|130990.5|131072.5|130972.5|121
1701836400000|2023-12-06 04:20:00|131085.5|130985.5|131091|130991|131105.5|131005.5|131075.5|130975.5|102
1701836700000|2023-12-06 04:25:00|131091.5|130991.5|131112|131012|131129|131029|131088|130988|150
1701837000000|2023-12-06 04:30:00|131111.5|131011.5|131125.5|131025.5|131132.5|131032.5|131105.5|131005.5|99
1701837300000|2023-12-06 04:35:00|131124|131024|131113.5|131013.5|131124|131024|131104|131004|131
1701837600000|2023-12-06 04:40:00|131115|131015|131198.5|131098.5|131202|131102|131108|131008|218
1701837900000|2023-12-06 04:45:00|131199|131099|131209|131109|131240|131140|131192.5|131092.5|195
1701838200000|2023-12-06 04:50:00|131208.5|131108.5|131159|131059|131216|131116|131147|131047|184
1701838500000|2023-12-06 04:55:00|131160|131060|131125|131025|131164.5|131064.5|131124.5|131024.5|179
1701838800000|2023-12-06 05:00:00|131125.5|131025.5|131135.5|131035.5|131146.5|131046.5|131117.5|131017.5|119
1701839100000|2023-12-06 05:05:00|131135.3|131035.3|131134.5|131034.5|131157|131057|131127|131027|195
1701839400000|2023-12-06 05:10:00|131134|131034|131148.5|131048.5|131163|131063|131132.5|131032.5|107
1701839700000|2023-12-06 05:15:00|131147.5|131047.5|131154|131054|131162|131062|131132|131032|138
1701840000000|2023-12-06 05:20:00|131148.5|131048.5|131144.5|131044.5|131164|131064|131138|131038|139
1701840300000|2023-12-06 05:25:00|131145|131045|131142.5|131042.5|131160|131060|131129.5|131029.5|179
1701840600000|2023-12-06 05:30:00|131142|131042|131062|130962|131143|131043|131034.5|130934.5|308
1701840900000|2023-12-06 05:35:00|131063.5|130963.5|131027|130927|131077|130977|131012|130912|354
1701841200000|2023-12-06 05:40:00|131027.5|130927.5|131082.5|130982.5|131089.6|130989.6|131024|130924|175
1701841500000|2023-12-06 05:45:00|131084.5|130984.5|131075.5|130975.5|131107.5|131007.5|131068|130968|188
1701841800000|2023-12-06 05:50:00|131075|130975|131051|130951|131075|130975|131024.1|130924.1|242
1701842100000|2023-12-06 05:55:00|131049.5|130949.5|131074|130974|131078.5|130978.5|131036.5|130936.5|204
1701842400000|2023-12-06 06:00:00|131074.5|130974.5|131118|131018|131158.5|131058.5|131074.5|130974.5|279
1701842700000|2023-12-06 06:05:00|131118.5|131018.5|131175|131075|131185|131085|131117|131017|214
1701843000000|2023-12-06 06:10:00|131176|131076|131128|131028|131180|131080|131109|131009|268
1701843300000|2023-12-06 06:15:00|131132|131032|131112|131012|131143|131043|131083|130983|196
1701843600000|2023-12-06 06:20:00|131111.5|131011.5|131139.5|131039.5|131140.5|131040.5|131081|130981|208
1701843900000|2023-12-06 06:25:00|131144.5|131044.5|131142.5|131042.5|131195|131095|131136|131036|333
1701844200000|2023-12-06 06:30:00|131150.5|131050.5|131101.7|131001.7|131155|131055|131101.7|131001.7|254
1701844500000|2023-12-06 06:35:00|131101.6|131001.6|131090|130990|131103.1|131003.1|131072.6|130972.6|137
1701844800000|2023-12-06 06:40:00|131091|130991|131095.8|130995.8|131103|131003|131080.5|130980.5|78
1701845100000|2023-12-06 06:45:00|131092.9|130992.9|131030.2|130930.2|131092.9|130992.9|131024.9|130924.9|131
1701845400000|2023-12-06 06:50:00|131030.5|130930.5|131069.5|130969.5|131069.5|130969.5|131028|130928|69
1701845700000|2023-12-06 06:55:00|131070|130970|131099.5|130999.5|131100|131000|131045.6|130945.6|77
1701846000000|2023-12-06 07:00:00|131100|131000|131137.4|131037.4|131138|131038|131084.5|130984.5|144
1701846300000|2023-12-06 07:05:00|131136|131036|131115.1|131015.1|131172.5|131072.5|131091|130991|194
1701846600000|2023-12-06 07:10:00|131114.7|131014.7|131093|130993|131122.5|131022.5|131054.5|130954.5|189
1701846900000|2023-12-06 07:15:00|131092|130992|131102.5|131002.5|131102.5|131002.5|131090.5|130990.5|125
1701847200000|2023-12-06 07:20:00|131103|131003|131271.5|131071.5|131280.5|131094.3|131103|131003|198
1701847500000|2023-12-06 07:25:00|131270.5|131070.5|131204.5|131104.5|131297.5|131114|131192.8|131040|154
1701847800000|2023-12-06 07:30:00|131204|131104|131193.2|131093.2|131255.5|131108|131138.5|130982.5|152
1701848100000|2023-12-06 07:35:00|131193.7|131093.7|131244|131044|131245|131094.8|131169.8|130979|116
1701848400000|2023-12-06 07:40:00|131244.5|131044.5|131221.4|131121.4|131260|131147.9|131210.5|131041.5|151
1701848700000|2023-12-06 07:45:00|131221.9|131121.9|131119.5|131019.5|131251.3|131123.2|131098.5|130953|198
1701849000000|2023-12-06 07:50:00|131119|131019|131084.1|130984.1|131166.5|131025.2|131070.2|130961.6|197
1701849300000|2023-12-06 07:55:00|131084.4|130984.4|131091.9|130991.9|131107.3|131007.3|131067.3|130967.3|111
1701849600000|2023-12-06 08:00:00|131092.4|130992.4|131135|131035|131135|131035|131091.9|130991.9|148
1701849900000|2023-12-06 08:05:00|131136|131036|131152.5|131052.5|131187|131087|131125.8|131025.8|164
1701850200000|2023-12-06 08:10:00|131153|131053|131156.3|131056.3|131193|131060|131121.5|130974.5|116
1701850500000|2023-12-06 08:15:00|131155.3|131055.3|131189|131089|131234.5|131125.4|131155.3|131015.5|123
1701850800000|2023-12-06 08:20:00|131190.5|131090.5|131212.3|131112.3|131233|131133|131190.5|131090.5|78
1701851100000|2023-12-06 08:25:00|131214.3|131114.3|131196.5|131096.5|131223.6|131123.6|131196.5|131096.5|66
1701851400000|2023-12-06 08:30:00|131186.1|131086.1|131294.5|131194.5|131368|131210|131186.1|131086.1|196
1701851700000|2023-12-06 08:35:00|131295|131195|131329|131229|131381|131229.5|131294.5|131161|76
1701852000000|2023-12-06 08:40:00|131326.8|131226.8|131316.5|131216.5|131329|131229|131292|131192|31
1701852300000|2023-12-06 08:45:00|131364|131264|131444.5|131244.5|131467.5|131331.5|131357.5|131207.8|135
1701852600000|2023-12-06 08:50:00|131444|131244|131389|131289|131446|131290.5|131388|131238|38
1701852900000|2023-12-06 08:55:00|131388.5|131288.5|131377.5|131277.5|131413|131313|131376.5|131276.5|58
1701853200000|2023-12-06 09:00:00|131377|131277|131365.5|131265.5|131382.5|131282.5|131353.5|131253.5|76
1701853500000|2023-12-06 09:05:00|131360.5|131260.5|131336|131236|131360.5|131260.5|131323.5|131223.5|78
1701853800000|2023-12-06 09:10:00|131335.5|131235.5|131342.5|131242.5|131342.5|131242.5|131335.5|131235.5|8
1701854100000|2023-12-06 09:15:00|131343|131243|131359|131259|131359|131259|131317.5|131217.5|51
1701854400000|2023-12-06 09:20:00|131362|131262|131300|131100|131421|131269|131270.5|131080|97
1701854700000|2023-12-06 09:25:00|131301|131101|131335.5|131135.5|131339|131139|131301|131101|58
1701855000000|2023-12-06 09:30:00|131336.5|131136.5|131351|131151|131354.7|131154.7|131327|131127|100
1701855300000|2023-12-06 09:35:00|131351.5|131151.5|131374.5|131174.5|131377|131177|131350.5|131150.5|125
1701855600000|2023-12-06 09:40:00|131375|131175|131421.5|131221.5|131429|131229|131373.1|131173.1|156
1701855900000|2023-12-06 09:45:00|131422.5|131222.5|131382.5|131182.5|131441|131241|131373|131173|235
1701856200000|2023-12-06 09:50:00|131382.6|131182.6|131392.6|131192.6|131397.5|131197.5|131374.5|131174.5|128
1701856500000|2023-12-06 09:55:00|131393.1|131193.1|131354.5|131154.5|131401|131201|131352|131152|202
1701856800000|2023-12-06 10:00:00|131355.5|131155.5|131396|131196|131399|131199|131355.5|131155.5|138
1701857100000|2023-12-06 10:05:00|131396.5|131196.5|131387|131187|131398.5|131198.5|131387|131187|64
1701857400000|2023-12-06 10:10:00|131387.5|131187.5|131389.5|131189.5|131393.5|131193.5|131387|131187|88
1701857700000|2023-12-06 10:15:00|131390|131190|131393.5|131193.5|131396.5|131196.5|131382.5|131182.5|57
1701858000000|2023-12-06 10:20:00|131393|131193|131335|131235|131393|131246.5|131332|131193|114
1701858300000|2023-12-06 10:25:00|131335.5|131235.5|131414.5|131214.5|131421.5|131256|131334.5|131203|61
1701858600000|2023-12-06 10:30:00|131415|131215|131411|131211|131415.5|131215.5|131399|131199|106
1701858900000|2023-12-06 10:35:00|131412|131212|131439|131239|131446.3|131246.3|131410.5|131210.5|89
1701859200000|2023-12-06 10:40:00|131440|131240|131427.5|131227.5|131444|131244|131424.7|131224.7|50
1701859500000|2023-12-06 10:45:00|131427|131227|131441|131241|131441|131241|131426|131226|32
1701859800000|2023-12-06 10:50:00|131441.5|131241.5|131441.5|131241.5|131445.3|131245.3|131441|131241|42
1701860100000|2023-12-06 10:55:00|131442|131242|131431.5|131231.5|131442|131242|131431.5|131231.5|27
1701860400000|2023-12-06 11:00:00|131432.5|131232.5|131452.3|131252.3|131461.5|131261.5|131432.5|131232.5|102
1701860700000|2023-12-06 11:05:00|131452.6|131252.6|131468.8|131268.8|131474.3|131274.3|131451.1|131251.1|146
1701861000000|2023-12-06 11:10:00|131468.3|131268.3|131467.3|131267.3|131475.5|131275.5|131457.6|131257.6|77
1701861300000|2023-12-06 11:15:00|131466.3|131266.3|131462.8|131262.8|131469.8|131269.8|131458.6|131258.6|64
1701861600000|2023-12-06 11:20:00|131461.3|131261.3|131461|131261|131468|131268|131458.3|131258.3|52
1701861900000|2023-12-06 11:25:00|131461.5|131261.5|131453.8|131253.8|131468.5|131268.5|131452.3|131252.3|80
1701862200000|2023-12-06 11:30:00|131453.3|131253.3|131463.5|131263.5|131471.5|131271.5|131452.6|131252.6|31
1701862500000|2023-12-06 11:35:00|131463.7|131263.7|131470.3|131270.3|131476.6|131276.6|131461.3|131261.3|120
1701862800000|2023-12-06 11:40:00|131471.6|131271.6|131468.1|131268.1|131473.8|131273.8|131465.6|131265.6|86
1701863100000|2023-12-06 11:45:00|131468.6|131268.6|131469.3|131269.3|131476.8|131276.8|131461.8|131261.8|111
1701863400000|2023-12-06 11:50:00|131468.8|131268.8|131461.6|131261.6|131471.7|131271.7|131459.3|131259.3|96
1701863700000|2023-12-06 11:55:00|131462.1|131262.1|131456.1|131256.1|131469.7|131269.7|131456.1|131256.1|129
1701864000000|2023-12-06 12:00:00|131456.6|131256.6|131450.8|131250.8|131456.6|131256.6|131447.6|131247.6|61
1701864300000|2023-12-06 12:05:00|131450.3|131250.3|131459.5|131259.5|131460.9|131260.9|131449.6|131249.6|31
1701864600000|2023-12-06 12:10:00|131458.5|131258.5|131414.7|131314.7|131458.5|131316.4|131413.4|131247.5|66
1701864900000|2023-12-06 12:15:00|131415.2|131315.2|131419.2|131319.2|131421.2|131321.2|131412.7|131312.7|45
1701865200000|2023-12-06 12:20:00|131419.4|131319.4|131417.9|131317.9|131421.7|131321.7|131416.4|131316.4|38
1701865500000|2023-12-06 12:25:00|131474.2|131274.2|131440.7|131340.7|131486.2|131341.2|131436.4|131274.2|30
1701865800000|2023-12-06 12:30:00|131440.2|131340.2|131484.6|131284.6|131487.9|131340.4|131426.4|131282.4|34
1701866100000|2023-12-06 12:35:00|131484.1|131284.1|131486.4|131286.4|131486.4|131286.4|131463.4|131263.4|25
1701866400000|2023-12-06 12:40:00|131484.4|131284.4|131411.4|131311.4|131486.4|131319|131397.7|131246.9|120
1701866700000|2023-12-06 12:45:00|131410.9|131310.9|131406.6|131306.6|131472.1|131325.6|131402.6|131246.8|168
1701867000000|2023-12-06 12:50:00|131405.3|131305.3|131451.6|131251.6|131461.3|131309.8|131397.3|131249.6|149
1701867300000|2023-12-06 12:55:00|131397.6|131297.6|131469.8|131269.8|131473.5|131306.7|131397.6|131240.8|157
1701867600000|2023-12-06 13:00:00|131469.7|131269.7|131462.5|131262.5|131479.5|131279.5|131462.1|131262.1|100
1701867900000|2023-12-06 13:05:00|131463|131263|131463.5|131263.5|131463.5|131263.5|131462.5|131262.5|5
1701868200000|2023-12-06 13:10:00|131464|131264|131494|131210|131495|131264|131426|131210|54
1701868500000|2023-12-06 13:15:00|131491|131212|131428.5|131228.5|131491|131262.5|131368.5|131168.5|143
1701868800000|2023-12-06 13:20:00|131424|131224|131433|131233|131435.5|131289.5|131378.5|131201|145
1701869100000|2023-12-06 13:25:00|131434|131234|131463.5|131263.5|131463.5|131263.5|131414.6|131214.6|224
1701869400000|2023-12-06 13:30:00|131464|131264|131382.5|131182.5|131464.5|131264.5|131310.5|131110.5|270
1701869700000|2023-12-06 13:35:00|131382|131182|131387.5|131187.5|131402|131202|131334|131134|279
1701870000000|2023-12-06 13:40:00|131387|131187|131376|131176|131387|131187|131347.5|131147.5|104
1701870300000|2023-12-06 13:45:00|131377|131177|131258.5|131058.5|131377|131177|131228.5|131028.5|295
1701870600000|2023-12-06 13:50:00|131258|131058|131233|131033|131259.5|131059.5|131202.5|131002.5|197
1701870900000|2023-12-06 13:55:00|131234.5|131034.5|131171.5|131071.5|131234.5|131072|131157.5|130983|111
1701871200000|2023-12-06 14:00:00|131171|131071|131261.5|131061.5|131298|131143.5|131154|131051|152
1701871500000|2023-12-06 14:05:00|131260.5|131060.5|131253|131053|131339|131169.4|131239.4|131039.4|182
1701871800000|2023-12-06 14:10:00|131253.5|131053.5|131326.3|131126.3|131329.2|131163|131217.5|131053.5|351
1701872100000|2023-12-06 14:15:00|131325.8|131125.8|131385.3|131185.3|131386.3|131186.3|131280.2|131100.5|352
1701872400000|2023-12-06 14:20:00|131383.8|131183.8|131314.9|131114.9|131456.4|131300.7|131314.9|131114.9|228
1701872700000|2023-12-06 14:25:00|131314.4|131114.4|131290.1|131090.1|131323|131184|131201|131026.1|413
1701873000000|2023-12-06 14:30:00|131291.4|131091.4|131308.5|131208.5|131381|131210.5|131290.9|131090.9|230
1701873300000|2023-12-06 14:35:00|131310.5|131210.5|131421|131221|131421.5|131277|131309|131191.5|135
1701873600000|2023-12-06 14:40:00|131420|131220|131396|131196|131421.5|131221.5|131396|131196|99
1701873900000|2023-12-06 14:45:00|131395.5|131195.5|131390.5|131190.5|131453|131306|131371.5|131190|209
1701874200000|2023-12-06 14:50:00|131390|131190|131417|131217|131417|131266.5|131328|131158.5|166
1701874500000|2023-12-06 14:55:00|131416.5|131216.5|131412.5|131212.5|131419.5|131219.5|131407.5|131207.5|115
1701874800000|2023-12-06 15:00:00|131414.5|131214.5|131448.5|131248.5|131455|131255|131413|131213|177
1701875100000|2023-12-06 15:05:00|131448|131248|131386.5|131186.5|131448.5|131248.5|131383|131183|113
1701875400000|2023-12-06 15:10:00|131384.5|131184.5|131318.5|131218.5|131387|131237.5|131318.5|131171.5|77
1701875700000|2023-12-06 15:15:00|131319|131219|131312|131212|131323.5|131223.5|131310|131210|115
1701876000000|2023-12-06 15:20:00|131311|131211|131315.5|131215.5|131333.5|131225|131279|131133.5|206
1701876300000|2023-12-06 15:25:00|131314.5|131214.5|131342.5|131242.5|131348.5|131248.5|131312.5|131212.5|174
1701876600000|2023-12-06 15:30:00|131342|131242|131316|131216|131342|131242|131307.5|131207.5|105
1701876900000|2023-12-06 15:35:00|131315.5|131215.5|131304|131204|131354|131217.5|131299|131149.5|221
1701877200000|2023-12-06 15:40:00|131304.5|131204.5|131309.5|131209.5|131346|131209.5|131270|131123.1|132
1701877500000|2023-12-06 15:45:00|131309|131209|131300|131200|131309.5|131209.5|131294.5|131194.5|72
1701877800000|2023-12-06 15:50:00|131298.5|131198.5|131306|131106|131333.3|131198.5|131235.7|131085.9|231
1701878100000|2023-12-06 15:55:00|131305|131105|131323.5|131123.5|131323.5|131179.5|131253|131096.5|151
1701878400000|2023-12-06 16:00:00|131323|131123|131316|131116|131323.5|131123.5|131315.5|131115.5|54
1701878700000|2023-12-06 16:05:00|131316.5|131116.5|131311.5|131111.5|131316.5|131116.5|131304.5|131104.5|37
1701879000000|2023-12-06 16:10:00|131311|131111|131227|131027|131312.5|131112.5|131212.5|131012.5|177
1701879300000|2023-12-06 16:15:00|131226.5|131026.5|131232|131032|131237|131037|131225|131025|162
1701879600000|2023-12-06 16:20:00|131230.5|131030.5|131350.5|131150.5|131413.5|131213.5|131229.5|131029.5|314
1701879900000|2023-12-06 16:25:00|131350|131150|131381|131181|131381|131181|131305.3|131105.3|201
1701880200000|2023-12-06 16:30:00|131438|131238|131443.7|131243.7|131451.2|131251.2|131422|131222|234
1701880500000|2023-12-06 16:35:00|131444.2|131244.2|131425.5|131225.5|131455.7|131255.7|131414.5|131214.5|247
1701880800000|2023-12-06 16:40:00|131426.5|131226.5|131427|131227|131443.3|131243.3|131422|131222|181
1701881100000|2023-12-06 16:45:00|131426.5|131226.5|131426|131226|131442.5|131242.5|131409|131209|197
1701881400000|2023-12-06 16:50:00|131425.5|131225.5|131413|131213|131425.5|131225.5|131404.2|131204.2|110
1701881700000|2023-12-06 16:55:00|131408.4|131208.4|131390|131190|131418.6|131218.6|131387.1|131187.1|67
1701882000000|2023-12-06 17:00:00|131391.5|131191.5|131391.5|131191.5|131392|131192|131391.5|131191.5|3
1701882300000|2023-12-06 17:05:00|131391|131191|131396.6|131196.6|131405.6|131205.6|131383.5|131183.5|70
1701882600000|2023-12-06 17:10:00|131396.1|131196.1|131410|131210|131410.5|131210.5|131396.1|131196.1|108
1701882900000|2023-12-06 17:15:00|131408.9|131208.9|131329|131129|131417.5|131229.1|131329|131129|122
1701883200000|2023-12-06 17:20:00|131328.5|131128.5|131325.7|131125.7|131337|131137|131314.9|131114.9|226
1701883500000|2023-12-06 17:25:00|131324.2|131124.2|131337.5|131137.5|131345.5|131145.5|131309|131109|128
1701883800000|2023-12-06 17:30:00|131333|131133|131316.9|131116.9|131340|131140|131315.5|131115.5|85
1701884100000|2023-12-06 17:35:00|131316.8|131116.8|131303.5|131103.5|131324|131124|131303|131103|65
1701884400000|2023-12-06 17:40:00|131304|131104|131303.5|131103.5|131305.5|131105.5|131303|131103|26
1701884700000|2023-12-06 17:45:00|131304|131104|131395.5|131195.5|131397|131212|131304|131104|100
1701885000000|2023-12-06 17:50:00|131396.5|131196.5|131383.5|131183.5|131400|131200|131378.5|131178.5|259
1701885300000|2023-12-06 17:55:00|131384.5|131184.5|131375.5|131175.5|131388.5|131188.5|131360|131160|37
1701885600000|2023-12-06 18:00:00|131377|131177|131381|131181|131404.5|131204.5|131371|131171|59
1701885900000|2023-12-06 18:05:00|131377|131177|131384|131184|131393.5|131193.5|131376|131176|86
1701886200000|2023-12-06 18:10:00|131385|131185|131384|131184|131392|131192|131382|131182|76
1701886500000|2023-12-06 18:15:00|131385.5|131185.5|131397|131197|131408.5|131208.5|131385|131185|94
1701886800000|2023-12-06 18:20:00|131396.5|131196.5|131400.5|131200.5|131403.5|131203.5|131396|131196|125
1701887100000|2023-12-06 18:25:00|131400|131200|131411.2|131211.2|131440.5|131240.5|131396|131196|113
1701887400000|2023-12-06 18:30:00|131413.7|131213.7|131416.5|131216.5|131421.5|131221.5|131403.2|131203.2|142
1701887700000|2023-12-06 18:35:00|131415|131215|131410|131210|131420|131220|131406.5|131206.5|91
1701888000000|2023-12-06 18:40:00|131409.5|131209.5|131408.5|131208.5|131413|131213|131400.5|131200.5|104
1701888300000|2023-12-06 18:45:00|131408|131208|131405|131205|131412|131212|131398|131198|132
1701888600000|2023-12-06 18:50:00|131404.5|131204.5|131428|131228|131430.5|131230.5|131381.7|131181.7|128
1701888900000|2023-12-06 18:55:00|131429|131229|131433.5|131233.5|131436.5|131236.5|131428|131228|75
1701889200000|2023-12-06 19:00:00|131434|131234|131437.5|131237.5|131437.5|131237.5|131433.5|131233.5|20
1701889500000|2023-12-06 19:05:00|131436.5|131236.5|131416.5|131216.5|131437|131237|131416|131216|62
1701889800000|2023-12-06 19:10:00|131416|131216|131432|131232|131442.5|131242.5|131416|131216|74
1701890100000|2023-12-06 19:15:00|131432.5|131232.5|131458|131258|131459.5|131259.5|131428.5|131228.5|79
1701890400000|2023-12-06 19:20:00|131457|131257|131482|131282|131488|131288|131457|131257|90
1701890700000|2023-12-06 19:25:00|131481.5|131281.5|131506|131306|131518|131318|131471.5|131271.5|116
1701891000000|2023-12-06 19:30:00|131504|131304|131571.5|131371.5|131577.8|131377.8|131498|131298|156
1701891300000|2023-12-06 19:35:00|131569.9|131369.9|131581|131381|131581.5|131381.5|131564.5|131364.5|99
1701891600000|2023-12-06 19:40:00|131580.5|131380.5|131602.5|131402.5|131610|131410|131574|131374|127
1701891900000|2023-12-06 19:45:00|131605|131405|131584|131384|131605.5|131405.5|131563|131363|132
1701892200000|2023-12-06 19:50:00|131584.5|131384.5|131584.1|131384.1|131606|131406|131583|131383|42
1701892500000|2023-12-06 19:55:00|131583.6|131383.6|131579.5|131379.5|131584|131384|131578|131378|31
1701892800000|2023-12-06 20:00:00|131580.5|131380.5|131579.5|131379.5|131581.5|131381.5|131571.5|131371.5|9
1701893100000|2023-12-06 20:05:00|131578.5|131378.5|131579|131379|131580|131380|131577|131377|22
1701893400000|2023-12-06 20:10:00|131580.5|131380.5|131589.5|131389.5|131590.5|131390.5|131580.5|131380.5|24
1701893700000|2023-12-06 20:15:00|131587.5|131387.5|131586|131386|131592|131392|131583.5|131383.5|23
1701894000000|2023-12-06 20:20:00|131585|131385|131681.2|131481.2|131689.9|131521.2|131550|131382|91
1701894300000|2023-12-06 20:25:00|131680.7|131480.7|131629.3|131429.3|131685.2|131485.2|131627.1|131427.1|133
1701894600000|2023-12-06 20:30:00|131638|131438|131642|131442|131642.3|131442.3|131613|131413|116
1701894900000|2023-12-06 20:35:00|131641.5|131441.5|131652|131452|131652|131452|131637|131437|41
1701895200000|2023-12-06 20:40:00|131651.5|131451.5|131557|131357|131652|131452|131550.5|131350.5|118
1701895500000|2023-12-06 20:45:00|131556|131356|131565.5|131365.5|131573.5|131373.5|131529.5|131329.5|134
1701895800000|2023-12-06 20:50:00|131566|131366|131588|131388|131591.5|131391.5|131560.5|131360.5|68
1701896100000|2023-12-06 20:55:00|131586.5|131386.5|131580|131380|131592|131392|131577.5|131377.5|43
1701914400000|2023-12-07 02:00:00|131970.5|131870.5|131956|131856|132012|131912|131948.8|131848.8|240
1701914700000|2023-12-07 02:05:00|131956.5|131856.5|131930.5|131830.5|131968|131868|131905|131805|324
1701915000000|2023-12-07 02:10:00|131932.5|131832.5|131929.5|131829.5|131941.5|131841.5|131907|131807|212
1701915300000|2023-12-07 02:15:00|131931|131831|131945|131845|131959.3|131859.3|131924|131824|184
1701915600000|2023-12-07 02:20:00|131945.5|131845.5|131993.5|131893.5|131997.5|131897.5|131943.5|131843.5|260
1701915900000|2023-12-07 02:25:00|131993|131893|131966.5|131866.5|131993|131893|131965.9|131865.9|141
1701916200000|2023-12-07 02:30:00|131979.5|131879.5|131956|131856|131989.5|131889.5|131951.5|131851.5|265
1701916500000|2023-12-07 02:35:00|131956.3|131856.3|131977.5|131877.5|132013.5|131913.5|131951.5|131851.5|251
1701916800000|2023-12-07 02:40:00|131977|131877|131990|131890|132001|131901|131975.5|131875.5|178
1701917100000|2023-12-07 02:45:00|131988.5|131888.5|132052.5|131952.5|132055.5|131955.5|131987.5|131887.5|204
1701917400000|2023-12-07 02:50:00|132052|131952|132140.5|132040.5|132142|132042|132033.5|131933.5|245
1701917700000|2023-12-07 02:55:00|132141|132041|132207.5|132107.5|132232.8|132132.8|132139.5|132039.5|379
1701918000000|2023-12-07 03:00:00|132208.5|132108.5|132253|132153|132257|132157|132127.5|132027.5|348
1701918300000|2023-12-07 03:05:00|132251.5|132151.5|132179|132079|132251.5|132151.5|132166|132066|331
1701918600000|2023-12-07 03:10:00|132178.5|132078.5|132251.4|132151.4|132268.5|132168.5|132172.2|132072.2|193
1701918900000|2023-12-07 03:15:00|132249.9|132149.9|132255.5|132155.5|132290|132190|132240|132140|204
1701919200000|2023-12-07 03:20:00|132255.3|132155.3|132248.5|132148.5|132255.3|132155.3|132225.5|132125.5|203
1701919500000|2023-12-07 03:25:00|132247.5|132147.5|132255|132155|132317|132217|132241.5|132141.5|265
1701919800000|2023-12-07 03:30:00|132256|132156|132188.5|132088.5|132266|132166|132188.2|132088.2|268
1701920100000|2023-12-07 03:35:00|132189|132089|132193.5|132093.5|132199.5|132099.5|132116.5|132016.5|316
1701920400000|2023-12-07 03:40:00|132195|132095|132185.8|132085.8|132222.5|132122.5|132178|132078|279
1701920700000|2023-12-07 03:45:00|132184.8|132084.8|132216|132116|132224|132124|132168.4|132068.4|226
1701921000000|2023-12-07 03:50:00|132215|132115|132232.5|132132.5|132248.2|132148.2|132193|132093|179
1701921300000|2023-12-07 03:55:00|132233.5|132133.5|132246.5|132146.5|132271.5|132171.5|132210|132110|218
1701921600000|2023-12-07 04:00:00|132247|132147|132166|132066|132252|132152|132153.5|132053.5|243
1701921900000|2023-12-07 04:05:00|132165.5|132065.5|132210|132110|132222.5|132122.5|132151.5|132051.5|223
1701922200000|2023-12-07 04:10:00|132209.5|132109.5|132187|132087|132210.5|132110.5|132160|132060|154
1701922500000|2023-12-07 04:15:00|132186|132086|132182.5|132082.5|132208|132108|132174|132074|201
1701922800000|2023-12-07 04:20:00|132186|132086|132194.8|132094.8|132200.5|132100.5|132154|132054|317
1701923100000|2023-12-07 04:25:00|132195|132095|132171|132071|132225|132125|132161|132061|261
1701923400000|2023-12-07 04:30:00|132171.5|132071.5|132207|132107|132219.3|132119.3|132170.5|132070.5|215
1701923700000|2023-12-07 04:35:00|132207.5|132107.5|132229.5|132129.5|132236.5|132136.5|132181.5|132081.5|199
1701924000000|2023-12-07 04:40:00|132229|132129|132194.5|132094.5|132241.5|132141.5|132191|132091|273
1701924300000|2023-12-07 04:45:00|132197.5|132097.5|132243|132143|132249.5|132149.5|132197.5|132097.5|225
1701924600000|2023-12-07 04:50:00|132243.5|132143.5|132266.5|132166.5|132279.5|132179.5|132240.5|132140.5|189
1701924900000|2023-12-07 04:55:00|132267|132167|132357|132257|132357|132257|132267|132167|354
1701925200000|2023-12-07 05:00:00|132354|132254|132380.6|132280.6|132383|132283|132308.5|132208.5|310
1701925500000|2023-12-07 05:05:00|132382.5|132282.5|132535|132435|132577|132477|132374|132274|415
1701925800000|2023-12-07 05:10:00|132536|132436|132554|132454|132562|132462|132466.3|132366.3|340
1701926100000|2023-12-07 05:15:00|132548.5|132448.5|132510.6|132410.6|132560.5|132460.5|132508.5|132408.5|316
1701926400000|2023-12-07 05:20:00|132510.1|132410.1|132396|132296|132516.5|132416.5|132376.5|132276.5|360
1701926700000|2023-12-07 05:25:00|132395|132295|132436.5|132336.5|132454|132354|132364.7|132264.7|381
1701927000000|2023-12-07 05:30:00|132436.8|132336.8|132456|132356|132468.5|132368.5|132411|132311|302
1701927300000|2023-12-07 05:35:00|132456.5|132356.5|132465|132365|132490|132390|132432|132332|283
1701927600000|2023-12-07 05:40:00|132465.5|132365.5|132459|132359|132484.7|132384.7|132445|132345|206
1701927900000|2023-12-07 05:45:00|132460.5|132360.5|132438.5|132338.5|132507.5|132407.5|132437.5|132337.5|189
1701928200000|2023-12-07 05:50:00|132440.5|132340.5|132468.5|132368.5|132480.5|132380.5|132440.5|132340.5|231
1701928500000|2023-12-07 05:55:00|132466.5|132366.5|132482.1|132382.1|132488.7|132388.7|132401|132301|291
1701928800000|2023-12-07 06:00:00|132480.7|132380.7|132500|132400|132525.5|132425.5|132473.5|132373.5|353
1701929100000|2023-12-07 06:05:00|132498.5|132398.5|132540|132440|132552.5|132452.5|132474.5|132374.5|287
1701929400000|2023-12-07 06:10:00|132539.5|132439.5|132481.8|132381.8|132555.5|132455.5|132470|132370|283
1701929700000|2023-12-07 06:15:00|132482|132382|132399.5|132299.5|132488.5|132388.5|132399.5|132299.5|358
1701930000000|2023-12-07 06:20:00|132399|132299|132386|132286|132426|132326|132376|132276|306
1701930300000|2023-12-07 06:25:00|132385.5|132285.5|132394|132294|132404.7|132304.7|132367.8|132267.8|404
1701930600000|2023-12-07 06:30:00|132395|132295|132349.5|132149.5|132486.5|132338.7|132299|132144|393
1701930900000|2023-12-07 06:35:00|132350|132150|132233.5|132033.5|132364|132164|132233.5|132033.5|160
1701931200000|2023-12-07 06:40:00|132231.8|132031.8|132175.8|132075.8|132235|132135|132144.5|131993.5|192
1701931500000|2023-12-07 06:45:00|132177.8|132077.8|132297.6|132197.6|132299.5|132199.5|132177.8|132077.8|245
1701931800000|2023-12-07 06:50:00|132298.2|132198.2|132306.8|132206.8|132360.7|132260.7|132283.6|132183.6|204
1701932100000|2023-12-07 06:55:00|132307.5|132207.5|132319.5|132119.5|132358|132208.1|132246|132119.5|165
1701932400000|2023-12-07 07:00:00|132320.5|132120.5|132192.4|132092.4|132399.5|132218.5|132190|132044.1|297
1701932700000|2023-12-07 07:05:00|132192.2|132092.2|132275.8|132175.8|132297.5|132188.8|132179|132072|256
1701933000000|2023-12-07 07:10:00|132268.5|132168.5|132222|132122|132275.5|132168.5|132191.3|132033.5|231
1701933300000|2023-12-07 07:15:00|132221.9|132121.9|132168.5|132068.5|132258.5|132122|132132.7|131992.5|249
1701933600000|2023-12-07 07:20:00|132168|132068|132196.5|131996.5|132251.5|132104.4|132117|131963|179
1701933900000|2023-12-07 07:25:00|132197.5|131997.5|132127.5|132027.5|132200|132045|132116.5|131972.5|126
1701934200000|2023-12-07 07:30:00|132128|132028|132206.5|132106.5|132232.5|132132|132128|132012|183
1701934500000|2023-12-07 07:35:00|132207|132107|132133.7|132033.7|132207|132107|132127.5|132027.5|187
1701934800000|2023-12-07 07:40:00|132133.3|132033.3|132040.2|131940.2|132186.5|132034|132039|131881|318
1701935100000|2023-12-07 07:45:00|132040|131940|131962|131862|132058.8|131958.8|131915|131764.5|279
1701935400000|2023-12-07 07:50:00|131963|131863|131999.7|131899.7|132042|131942|131963|131863|216
1701935700000|2023-12-07 07:55:00|132000|131900|131978.5|131878.5|132009.4|131909.4|131942.8|131842.8|191
1701936000000|2023-12-07 08:00:00|131978|131878|131867.5|131767.5|132022|131878.4|131833.5|131733.5|220
1701936300000|2023-12-07 08:05:00|131854.4|131754.4|131911.5|131811.5|131924.9|131824.9|131847.9|131747.9|184
1701936600000|2023-12-07 08:10:00|131913|131813|131839.5|131639.5|131981|131819|131785.5|131631|141
1701936900000|2023-12-07 08:15:00|131842|131642|131823|131723|131862|131737.5|131804.8|131635|132
1701937200000|2023-12-07 08:20:00|131822.5|131722.5|131950.5|131750.5|131995.5|131795.5|131818|131699|203
1701937500000|2023-12-07 08:25:00|131951.5|131751.5|131865|131765|131956.5|131813.5|131843|131739.5|134
1701937800000|2023-12-07 08:30:00|131865.5|131765.5|131956.5|131856.5|132017|131881.5|131860|131760|206
1701938100000|2023-12-07 08:35:00|131957|131857|131943.5|131743.5|131977.5|131869.9|131892.6|131740.5|242
1701938400000|2023-12-07 08:40:00|131941.5|131741.5|131811|131711|131947.5|131805.5|131792|131665.9|120
1701938700000|2023-12-07 08:45:00|131811.5|131711.5|131950.5|131750.5|131950.5|131765.2|131808.5|131696.3|129
1701939000000|2023-12-07 08:50:00|131953.5|131753.5|131998.5|131798.5|131998.5|131798.5|131953|131753|139
1701939300000|2023-12-07 08:55:00|131999.5|131799.5|131961|131861|132002|131868.5|131955|131799.5|99
1701939600000|2023-12-07 09:00:00|131949.5|131849.5|131928.5|131728.5|131951.5|131851.5|131889.5|131728.5|92
1701939900000|2023-12-07 09:05:00|131929|131729|131908.5|131808.5|131929.5|131808.5|131868.8|131729|101
1701940200000|2023-12-07 09:10:00|131907.5|131807.5|131933.3|131733.3|131934|131825.9|131883.5|131732.3|166
1701940500000|2023-12-07 09:15:00|131936.8|131736.8|131952|131752|131976.4|131819|131893|131735|128
1701940800000|2023-12-07 09:20:00|131953|131753|131964|131764|131967|131802|131892|131733.5|142
1701941100000|2023-12-07 09:25:00|131964.5|131764.5|131954|131754|131966|131766|131944.5|131744.5|54
1701941400000|2023-12-07 09:30:00|131954.5|131754.5|131891.5|131791.5|131962|131808|131882|131750|98
1701941700000|2023-12-07 09:35:00|131891|131791|131882|131782|131896.5|131796.5|131870|131770|72
1701942000000|2023-12-07 09:40:00|131881|131781|131868.5|131768.5|131881|131781|131866.3|131766.3|104
1701942300000|2023-12-07 09:45:00|131869|131769|131856.6|131756.6|131875.5|131775.5|131856.6|131756.6|77
1701942600000|2023-12-07 09:50:00|131856.4|131756.4|131763|131663|131856.6|131756.6|131763|131663|82
1701942900000|2023-12-07 09:55:00|131762.5|131662.5|131754.5|131554.5|131764|131664|131713|131554.5|96
1701943200000|2023-12-07 10:00:00|131756.5|131556.5|131651|131551|131761|131561|131642.5|131476|169
1701943500000|2023-12-07 10:05:00|131651.5|131551.5|131817|131617|131818|131635.5|131648|131496|203
1701943800000|2023-12-07 10:10:00|131817.8|131617.8|131796|131596|131818.5|131618.5|131793.8|131593.8|111
1701944100000|2023-12-07 10:15:00|131795.5|131595.5|131728|131528|131809.5|131609.5|131724.5|131524.5|182
1701944400000|2023-12-07 10:20:00|131727|131527|131725.4|131525.4|131729.5|131529.5|131716.5|131516.5|181
1701944700000|2023-12-07 10:25:00|131725|131525|131776.5|131576.5|131804|131639.9|131723|131523|244
1701945000000|2023-12-07 10:30:00|131777|131577|131756.5|131656.5|131809|131667.5|131732.5|131577|153
1701945300000|2023-12-07 10:35:00|131757|131657|131830.5|131730.5|131843.8|131733.9|131755.3|131643.8|202
1701945600000|2023-12-07 10:40:00|131831|131731|131796.8|131696.8|131834|131734|131792.3|131692.3|153
1701945900000|2023-12-07 10:45:00|131793.3|131693.3|131755.8|131655.8|131796|131696|131755.8|131655.8|209
1701946200000|2023-12-07 10:50:00|131755.3|131655.3|131784.6|131684.6|131844.5|131726.4|131755.3|131644.5|202
1701946500000|2023-12-07 10:55:00|131784.4|131684.4|131804|131704|131806.5|131706.5|131731|131631|169
1701946800000|2023-12-07 11:00:00|131799.1|131699.1|131825|131625|131839.1|131699.1|131749|131600|214
1701947100000|2023-12-07 11:05:00|131824.8|131624.8|131826.5|131626.5|131877.5|131677.5|131768|131620|147
1701947400000|2023-12-07 11:10:00|131826|131626|131833.5|131633.5|131835.5|131635.5|131822.7|131622.7|72
1701947700000|2023-12-07 11:15:00|131833|131633|131795|131595|131838|131638|131795|131595|81
1701948000000|2023-12-07 11:20:00|131795.5|131595.5|131801.5|131601.5|131867.4|131667.4|131794.5|131594.5|120
1701948300000|2023-12-07 11:25:00|131801.7|131601.7|131839.5|131639.5|131847.5|131662.1|131748.9|131597.9|183
1701948600000|2023-12-07 11:30:00|131844.5|131644.5|131862.1|131662.1|131870.7|131715|131807|131644.5|81
1701948900000|2023-12-07 11:35:00|131862.4|131662.4|131823.8|131623.8|131869.5|131669.5|131823.8|131623.8|32
1701949200000|2023-12-07 11:40:00|131841.5|131641.5|131847.4|131647.4|131847.4|131647.4|131836.5|131636.5|23
1701949500000|2023-12-07 11:45:00|131847.9|131647.9|131837.8|131637.8|131848.5|131648.5|131836.3|131636.3|30
1701949800000|2023-12-07 11:50:00|131837.3|131637.3|131837.3|131637.3|131839|131639|131832|131632|13
1701950100000|2023-12-07 11:55:00|131834.3|131634.3|131831|131631|131836.3|131636.3|131824.8|131624.8|97
1701950400000|2023-12-07 12:00:00|131830.5|131630.5|131852|131652|131864.5|131664.5|131827|131627|127
1701950700000|2023-12-07 12:05:00|131854|131654|131854.5|131654.5|131881|131681|131844|131644|58
1701951000000|2023-12-07 12:10:00|131855|131655|131917|131717|131921|131721|131852|131652|104
1701951300000|2023-12-07 12:15:00|131917.2|131717.2|131922|131722|131935.8|131735.8|131894.4|131694.4|223
1701951600000|2023-12-07 12:20:00|131921.2|131721.2|131947.4|131747.4|131947.4|131747.4|131912.5|131712.5|97
1701951900000|2023-12-07 12:25:00|131946.4|131746.4|131961|131761|131963|131763|131931|131731|115
1701952200000|2023-12-07 12:30:00|131962|131762|131837.5|131637.5|131962|131788.5|131807|131636.5|131
1701952500000|2023-12-07 12:35:00|131837|131637|131845.5|131645.5|131855|131667.4|131767.4|131597|133
1701952800000|2023-12-07 12:40:00|131846.5|131646.5|131828|131628|131848.5|131648.5|131823.6|131623.6|78
1701953100000|2023-12-07 12:45:00|131827.9|131627.9|131784.5|131684.5|131828|131684.5|131763|131612|81
1701953400000|2023-12-07 12:50:00|131785|131685|131855.5|131655.5|131856.3|131708.5|131784.5|131652.8|52
1701953700000|2023-12-07 12:55:00|131855|131655|131765|131665|131855|131665.5|131762.5|131614|86
1701954000000|2023-12-07 13:00:00|131764.5|131664.5|131819.5|131619.5|131837|131675|131763|131616|103
1701954300000|2023-12-07 13:05:00|131820|131620|131828.2|131628.2|131835.7|131635.7|131811.6|131611.6|344
1701954600000|2023-12-07 13:10:00|131823.6|131623.6|131828.5|131628.5|131832|131632|131820|131620|172
1701954900000|2023-12-07 13:15:00|131829|131629|131821.5|131621.5|131829|131629|131819|131619|57
1701955200000|2023-12-07 13:20:00|131821|131621|131787.5|131587.5|131822|131622|131770|131570|181
1701955500000|2023-12-07 13:25:00|131788|131588|131839|131510|131839|131593.5|131775.1|131510|164
1701955800000|2023-12-07 13:30:00|131840|131509|131828|131628|131948|131711.7|131787|131509|302
1701956100000|2023-12-07 13:35:00|131846|131646|131742|131542|131848|131648|131742|131542|304
1701956400000|2023-12-07 13:40:00|131740|131540|131678|131478|131742.5|131542.5|131670.2|131470.2|353
1701956700000|2023-12-07 13:45:00|131677.5|131477.5|131591.5|131391.5|131688.1|131488.1|131579.5|131379.5|281
1701957000000|2023-12-07 13:50:00|131591|131391|131596|131396|131598|131398|131580.3|131380.3|121
1701957300000|2023-12-07 13:55:00|131594|131394|131503|131303|131608.5|131433|131491|131298|238
1701957600000|2023-12-07 14:00:00|131529.5|131329.5|131588.5|131388.5|131591|131391|131529.5|131329.5|138
1701957900000|2023-12-07 14:05:00|131584.5|131384.5|131594.7|131394.7|131626|131426|131578.7|131378.7|302
1701958200000|2023-12-07 14:10:00|131594.2|131394.2|131609.7|131409.7|131610.4|131410.4|131587.7|131387.7|269
1701958500000|2023-12-07 14:15:00|131609.2|131409.2|131692.2|131492.2|131714.4|131514.4|131607.2|131407.2|322
1701958800000|2023-12-07 14:20:00|131691.7|131491.7|131626.7|131426.7|131693.5|131493.5|131607.3|131407.3|301
1701959100000|2023-12-07 14:25:00|131626.2|131426.2|131585.8|131385.8|131637.9|131485|131550|131385.3|176
1701959400000|2023-12-07 14:30:00|131586.3|131386.3|131563.5|131363.5|131595.5|131395.5|131537.8|131337.8|230
1701959700000|2023-12-07 14:35:00|131556.8|131356.8|131537.5|131337.5|131568|131419.5|131493.3|131330|111
1701960000000|2023-12-07 14:40:00|131537.3|131337.3|131574.3|131374.3|131584.2|131426.8|131516.3|131316.3|226
1701960300000|2023-12-07 14:45:00|131573.8|131373.8|131573.3|131373.3|131583|131429|131518.5|131360.5|242
1701960600000|2023-12-07 14:50:00|131575.5|131375.5|131614.4|131514.4|131616.7|131516.7|131526.3|131326.3|272
1701960900000|2023-12-07 14:55:00|131613.9|131513.9|131559.9|131459.9|131617.7|131517.7|131551.3|131451.3|284
1701961200000|2023-12-07 15:00:00|131560.7|131460.7|131569.3|131469.3|131666.7|131517.7|131560.7|131410.9|311
1701961500000|2023-12-07 15:05:00|131569.8|131469.8|131579.5|131479.5|131594|131494|131557.5|131457.5|99
1701961800000|2023-12-07 15:10:00|131583|131483|131558|131458|131677|131531.5|131546|131407.5|191
1701962100000|2023-12-07 15:15:00|131555|131455|131497|131397|131560.5|131460.5|131472.5|131372.5|201
1701962400000|2023-12-07 15:20:00|131495|131395|131428.5|131328.5|131515.6|131396.5|131408.5|131267.5|227
1701962700000|2023-12-07 15:25:00|131427.5|131327.5|131470|131270|131502.5|131342.5|131413|131246.5|206
1701963000000|2023-12-07 15:30:00|131469.5|131269.5|131415|131215|131481|131281|131406|131206|129
1701963300000|2023-12-07 15:35:00|131414.5|131214.5|131384|131184|131415.5|131242|131325.5|131169|140
1701963600000|2023-12-07 15:40:00|131384.5|131184.5|131424|131224|131465.5|131320|131372.5|131184.5|160
1701963900000|2023-12-07 15:45:00|131425.7|131225.7|131404.5|131204.5|131441|131288|131361|131202.4|136
1701964200000|2023-12-07 15:50:00|131404.9|131204.9|131449.6|131249.6|131462.5|131262.5|131404.9|131204.9|141
1701964500000|2023-12-07 15:55:00|131450.1|131250.1|131382.1|131182.1|131450.6|131250.6|131380.5|131180.5|166
1701964800000|2023-12-07 16:00:00|131381.9|131181.9|131375.6|131175.6|131413.5|131213.5|131306.9|131138.9|266
1701965100000|2023-12-07 16:05:00|131375.4|131175.4|131383.9|131183.9|131404.5|131204.5|131362.4|131162.4|194
1701965400000|2023-12-07 16:10:00|131385.5|131185.5|131372|131172|131390|131190|131367.8|131167.8|195
1701965700000|2023-12-07 16:15:00|131372.5|131172.5|131531.1|131331.1|131595.5|131395.5|131372.5|131172.5|233
1701966000000|2023-12-07 16:20:00|131527.9|131327.9|131445|131245|131530.5|131330.5|131434.6|131234.6|212
1701966300000|2023-12-07 16:25:00|131447.5|131247.5|131456.5|131256.5|131456.5|131256.5|131406.7|131206.7|100
1701966600000|2023-12-07 16:30:00|131459|131259|131458|131258|131462.5|131262.5|131441.5|131241.5|51
1701966900000|2023-12-07 16:35:00|131458.5|131258.5|131436.5|131336.5|131481.5|131341|131431.5|131258|61
1701967200000|2023-12-07 16:40:00|131435.5|131335.5|131431.5|131231.5|131446.3|131338.5|131412|131221.5|81
1701967500000|2023-12-07 16:45:00|131432|131232|131440|131240|131443.5|131243.5|131352|131152|211
1701967800000|2023-12-07 16:50:00|131441|131241|131460.1|131260.1|131466.6|131266.6|131430.5|131230.5|155
1701968100000|2023-12-07 16:55:00|131457.6|131257.6|131449.1|131249.1|131460.8|131260.8|131442.6|131242.6|137
1701968400000|2023-12-07 17:00:00|131448.8|131248.8|131464.6|131264.6|131470.5|131270.5|131448|131248|182
1701968700000|2023-12-07 17:05:00|131465.3|131265.3|131473|131273|131513.1|131313.1|131449|131249|136
1701969000000|2023-12-07 17:10:00|131472.5|131272.5|131536.5|131336.5|131538|131387|131470|131270|80
1701969300000|2023-12-07 17:15:00|131536|131336|131439.9|131239.9|131536|131336|131437.8|131237.8|121
1701969600000|2023-12-07 17:20:00|131438.8|131238.8|131436.4|131236.4|131444.5|131244.5|131418|131218|139
1701969900000|2023-12-07 17:25:00|131438|131238|131426|131226|131447.4|131247.4|131418.2|131218.2|177
1701970200000|2023-12-07 17:30:00|131427.5|131227.5|131317.3|131117.3|131427.5|131227.5|131305.3|131105.3|245
1701970500000|2023-12-07 17:35:00|131317.2|131117.2|131317.2|131117.2|131334.2|131134.2|131283.5|131083.5|188
1701970800000|2023-12-07 17:40:00|131317|131117|131279.3|131079.3|131320.2|131120.2|131262.7|131062.7|220
1701971100000|2023-12-07 17:45:00|131279.1|131079.1|131231.7|131031.7|131279.1|131079.1|131055|130855|414
1701971400000|2023-12-07 17:50:00|131228.3|131028.3|131239.3|131039.3|131254|131054|131166.3|130960.2|284
1701971700000|2023-12-07 17:55:00|131249.7|131049.7|131275.3|131069.2|131414.1|131160.7|131206.9|130990.1|167
1701972000000|2023-12-07 18:00:00|131285.7|131079.6|131360.3|131160.3|131411.1|131170.3|131263|131063|180
1701972300000|2023-12-07 18:05:00|131369.7|131169.7|131346.5|131146.5|131386.7|131186.7|131338.1|131138.1|212
1701972600000|2023-12-07 18:10:00|131347.1|131147.1|131256.5|131056.5|131351.7|131151.7|131228|131028|191
1701972900000|2023-12-07 18:15:00|131257|131057|131273.5|131073.5|131288.1|131088.1|131256.1|131056.1|136
1701973200000|2023-12-07 18:20:00|131280.1|131080.1|131281.1|131081.1|131290.1|131090.1|131280.1|131080.1|91
1701973500000|2023-12-07 18:25:00|131280.5|131080.5|131339|131139|131350.1|131150.1|131268.5|131068.5|142
1701973800000|2023-12-07 18:30:00|131364|131164|131306.5|131106.5|131364|131164|131305.1|131105.1|97
1701974100000|2023-12-07 18:35:00|131307.1|131107.1|131299.7|131099.7|131343.1|131143.1|131296.5|131096.5|104
1701974400000|2023-12-07 18:40:00|131299.5|131099.5|131331.5|131131.5|131331.5|131131.5|131284.5|131084.5|56
1701974700000|2023-12-07 18:45:00|131335|131135|131320|131120|131335|131135|131310|131110|52
1701975000000|2023-12-07 18:50:00|131317.5|131117.5|131320|131120|131320.4|131120.4|131308|131108|16
1701975300000|2023-12-07 18:55:00|131318.8|131118.8|131304|131104|131320|131120|131299.4|131099.4|38
1701975600000|2023-12-07 19:00:00|131308|131108|131306.4|131106.4|131310|131110|131280|131080|60
1701975900000|2023-12-07 19:05:00|131305.4|131105.4|131294.1|131094.1|131306.9|131106.9|131291.3|131091.3|102
1701976200000|2023-12-07 19:10:00|131294|131094|131285.5|131085.5|131302.2|131102.2|131285.5|131085.5|98
1701976500000|2023-12-07 19:15:00|131285|131085|131239|131039|131285|131085|131234|131034|55
1701976800000|2023-12-07 19:20:00|131238.5|131038.5|131240|131040|131247|131047|131179.7|130979.7|66
1701977100000|2023-12-07 19:25:00|131242|131042|131299.5|131099.5|131320.7|131120.7|131233|131033|56
1701977400000|2023-12-07 19:30:00|131320.7|131120.7|131337.2|131137.2|131342|131142|131307|131107|57
1701977700000|2023-12-07 19:35:00|131337.5|131137.5|131318.5|131118.5|131342.5|131142.5|131313|131113|29
1701978000000|2023-12-07 19:40:00|131313|131113|131319.2|131119.2|131340.5|131140.5|131313|131113|46
1701978300000|2023-12-07 19:45:00|131318.2|131118.2|131325.1|131125.1|131331.2|131131.2|131315.8|131115.8|33
1701978600000|2023-12-07 19:50:00|131326.1|131126.1|131254.7|131054.7|131326.1|131126.1|131237.3|131037.3|24
1701978900000|2023-12-07 19:55:00|131237.3|131037.3|131316.5|131116.5|131340.1|131140.1|131226.8|131026.8|75
1701979200000|2023-12-07 20:00:00|131317.1|131117.1|131311.5|131111.5|131428|131199.5|131296.2|131076.9|95
1701979500000|2023-12-07 20:05:00|131311|131111|131308|131108|131311.5|131111.5|131295|131095|24
1701979800000|2023-12-07 20:10:00|131305.8|131105.8|131302.5|131102.5|131305.8|131105.8|131297|131097|34
1701980100000|2023-12-07 20:15:00|131303|131103|131260.5|131060.5|131303|131103|131219.3|131012.2|78
1701980400000|2023-12-07 20:20:00|131241|131041|131260.7|131060.7|131408.9|131128.1|131219.3|131019.3|44
1701980700000|2023-12-07 20:25:00|131261.7|131061.7|131263|131063|131295.1|131095.1|131249.3|131046.1|62
1701981000000|2023-12-07 20:30:00|131249.3|131049.3|131320.1|131120.1|131330.1|131130.1|131249.3|131049.3|50
1701981300000|2023-12-07 20:35:00|131315.5|131115.5|131289.7|131089.7|131315.5|131115.5|131243.3|131043.3|31
1701981600000|2023-12-07 20:40:00|131293.5|131093.5|131279.7|131079.7|131293.5|131093.5|131269.3|131069.3|34
1701981900000|2023-12-07 20:45:00|131279.2|131079.2|131279.2|131079.2|131283.2|131083.2|131273.3|131073.3|61
1701982200000|2023-12-07 20:50:00|131280.2|131080.2|131263.9|131063.9|131294.8|131094.8|131253|131052.8|96
1701982500000|2023-12-07 20:55:00|131280.7|131080.7|131286.8|131086.8|131295.1|131095.1|131270.8|131070.8|18
1702000800000|2023-12-08 02:00:00|130738.5|130638.5|130751|130651|130754.5|130654.5|130713.5|130613.5|357
1702001100000|2023-12-08 02:05:00|130749|130649|130712|130612|130756.5|130656.5|130695.9|130595.9|327
1702001400000|2023-12-08 02:10:00|130713|130613|130745.8|130645.8|130748.5|130648.5|130685|130585|388
1702001700000|2023-12-08 02:15:00|130745.5|130645.5|130703.5|130603.5|130747.5|130647.5|130665.5|130565.5|376
1702002000000|2023-12-08 02:20:00|130704|130604|130683|130583|130718|130618|130640|130540|394
1702002300000|2023-12-08 02:25:00|130683.5|130583.5|130605|130505|130683.5|130583.5|130604.5|130504.5|217
1702002600000|2023-12-08 02:30:00|130604.5|130504.5|130532.8|130432.8|130612|130512|130529|130429|297
1702002900000|2023-12-08 02:35:00|130532.9|130432.9|130599.5|130499.5|130604.5|130504.5|130532.4|130432.4|204
1702003200000|2023-12-08 02:40:00|130605.5|130505.5|130604|130504|130637|130537|130581|130481|269
1702003500000|2023-12-08 02:45:00|130603.5|130503.5|130612.5|130512.5|130624.5|130524.5|130589.7|130489.7|212
1702003800000|2023-12-08 02:50:00|130613|130513|130645.5|130545.5|130666.5|130566.5|130592.5|130492.5|265
1702004100000|2023-12-08 02:55:00|130644.5|130544.5|130558|130458|130645.5|130545.5|130558|130458|311
1702004400000|2023-12-08 03:00:00|130563|130463|130484|130384|130633.5|130533.5|130453.5|130353.5|397
1702004700000|2023-12-08 03:05:00|130486.7|130386.7|130498|130398|130614|130514|130486.7|130386.7|407
1702005000000|2023-12-08 03:10:00|130496.5|130396.5|130495.5|130395.5|130521|130421|130442.5|130342.5|431
1702005300000|2023-12-08 03:15:00|130495|130395|130502.4|130402.4|130563|130463|130478|130378|365
1702005600000|2023-12-08 03:20:00|130500.8|130400.8|130469.5|130369.5|130506|130406|130421.5|130321.5|429
1702005900000|2023-12-08 03:25:00|130469|130369|130427.5|130327.5|130472|130372|130366|130266|376
1702006200000|2023-12-08 03:30:00|130428|130328|130468|130368|130475|130375|130374|130274|393
1702006500000|2023-12-08 03:35:00|130470|130370|130434.5|130334.5|130505.5|130405.5|130415.5|130315.5|397
1702006800000|2023-12-08 03:40:00|130435|130335|130483.5|130383.5|130490.5|130390.5|130415.5|130315.5|269
1702007100000|2023-12-08 03:45:00|130484.5|130384.5|130480|130380|130505.5|130405.5|130434|130334|324
1702007400000|2023-12-08 03:50:00|130479.5|130379.5|130460.5|130360.5|130500|130400|130441.5|130341.5|264
1702007700000|2023-12-08 03:55:00|130460|130360|130457|130357|130489|130389|130446|130346|308
1702008000000|2023-12-08 04:00:00|130458|130358|130403|130303|130473|130373|130386.3|130286.3|349
1702008300000|2023-12-08 04:05:00|130407.3|130307.3|130457.5|130357.5|130469.5|130369.5|130407|130307|323
1702008600000|2023-12-08 04:10:00|130457|130357|130406.5|130306.5|130462|130362|130404.5|130304.5|247
1702008900000|2023-12-08 04:15:00|130407|130307|130413.8|130313.8|130423.5|130323.5|130396.8|130296.8|209
1702009200000|2023-12-08 04:20:00|130411|130311|130542|130442|130557|130457|130407|130307|399
1702009500000|2023-12-08 04:25:00|130541|130441|130566.5|130466.5|130599|130499|130508.5|130408.5|340
1702009800000|2023-12-08 04:30:00|130567.5|130467.5|130462|130362|130574.5|130474.5|130459|130359|361
1702010100000|2023-12-08 04:35:00|130461.5|130361.5|130555|130455|130555|130455|130454|130354|322
1702010400000|2023-12-08 04:40:00|130554.5|130454.5|130583|130483|130586|130486|130528.5|130428.5|293
1702010700000|2023-12-08 04:45:00|130582|130482|130532|130432|130582|130482|130521.5|130421.5|236
1702011000000|2023-12-08 04:50:00|130531|130431|130543|130443|130578.5|130478.5|130529|130429|187
1702011300000|2023-12-08 04:55:00|130542.5|130442.5|130374.5|130274.5|130553|130453|130354|130254|316
1702011600000|2023-12-08 05:00:00|130376|130276|130392.5|130292.5|130405.5|130305.5|130314|130214|405
1702011900000|2023-12-08 05:05:00|130391.7|130291.7|130446.5|130346.5|130473|130373|130337|130237|376
1702012200000|2023-12-08 05:10:00|130447|130347|130482.5|130382.5|130490|130390|130439.5|130339.5|234
1702012500000|2023-12-08 05:15:00|130482|130382|130427.5|130327.5|130494|130394|130427|130327|204
1702012800000|2023-12-08 05:20:00|130428|130328|130489.5|130389.5|130505|130405|130393.7|130293.7|313
1702013100000|2023-12-08 05:25:00|130490|130390|130453.5|130353.5|130493.5|130393.5|130429.5|130329.5|226
1702013400000|2023-12-08 05:30:00|130451.5|130351.5|130466.2|130366.2|130525.5|130425.5|130451.5|130351.5|317
1702013700000|2023-12-08 05:35:00|130466.7|130366.7|130504|130404|130531.5|130431.5|130463.5|130363.5|280
1702014000000|2023-12-08 05:40:00|130503.5|130403.5|130500.5|130400.5|130513|130413|130462|130362|250
1702014300000|2023-12-08 05:45:00|130499.5|130399.5|130539.5|130439.5|130550|130450|130480|130380|271
1702014600000|2023-12-08 05:50:00|130540|130440|130601.5|130501.5|130635.5|130535.5|130540|130440|315
1702014900000|2023-12-08 05:55:00|130599.5|130499.5|130582.5|130482.5|130636.5|130536.5|130572.5|130472.5|272
1702015200000|2023-12-08 06:00:00|130586|130486|130597.1|130497.1|130616|130516|130529.5|130429.5|362
1702015500000|2023-12-08 06:05:00|130598.1|130498.1|130541.5|130441.5|130643.5|130543.5|130540|130440|242
1702015800000|2023-12-08 06:10:00|130539.5|130439.5|130615.5|130515.5|130617|130517|130519|130419|289
1702016100000|2023-12-08 06:15:00|130615|130515|130697.5|130597.5|130707.1|130607.1|130611.5|130511.5|300
1702016400000|2023-12-08 06:20:00|130698|130598|130501.5|130401.5|130722.5|130622.5|130501.5|130401.5|421
1702016700000|2023-12-08 06:25:00|130500|130400|130535.5|130435.5|130618.5|130518.5|130484|130384|451
1702017000000|2023-12-08 06:30:00|130544.5|130444.5|130594|130494|130614.5|130514.5|130536|130388|330
1702017300000|2023-12-08 06:35:00|130595|130495|130565|130465|130604.6|130504.6|130555|130455|174
1702017600000|2023-12-08 06:40:00|130563|130463|130580.5|130480.5|130601.5|130501.5|130561.5|130461.5|170
1702017900000|2023-12-08 06:45:00|130581.5|130481.5|130607|130507|130609|130509|130563|130463|68
1702018200000|2023-12-08 06:50:00|130613|130513|130582.5|130482.5|130642.5|130542.5|130569|130469|182
1702018500000|2023-12-08 06:55:00|130583.5|130483.5|130585|130485|130599.5|130499.5|130568|130468|110
1702018800000|2023-12-08 07:00:00|130585.5|130485.5|130644.5|130544.5|130644.5|130544.5|130564.5|130464.5|161
1702019100000|2023-12-08 07:05:00|130643.5|130543.5|130674.5|130574.5|130701.5|130575.5|130642.5|130480|117
1702019400000|2023-12-08 07:10:00|130675.5|130575.5|130719.5|130519.5|130740.5|130640.5|130668|130519.5|151
1702019700000|2023-12-08 07:15:00|130719|130519|130792.5|130592.5|130805.5|130605.5|130709.5|130509.5|169
1702020000000|2023-12-08 07:20:00|130795.5|130595.5|130796|130596|130848|130696|130743.5|130589.5|167
1702020300000|2023-12-08 07:25:00|130797|130597|130790.8|130690.8|130843|130691.8|130771.5|130571.5|187
1702020600000|2023-12-08 07:30:00|130790.3|130690.3|130823|130623|130836|130690.3|130738.5|130603.6|172
1702020900000|2023-12-08 07:35:00|130822.5|130622.5|130839|130639|130850|130695.5|130754|130598|110
1702021200000|2023-12-08 07:40:00|130839.5|130639.5|130752.5|130652.5|130839.5|130667|130745.5|130604|164
1702021500000|2023-12-08 07:45:00|130752.6|130652.6|130788.1|130688.1|130803.5|130703.5|130740.1|130640.1|145
1702021800000|2023-12-08 07:50:00|130787.9|130687.9|130817.6|130717.6|130819.9|130719.9|130787.4|130687.4|83
1702022100000|2023-12-08 07:55:00|130816.9|130716.9|130794.9|130694.9|130820.3|130720.3|130792.5|130692.5|71
1702022400000|2023-12-08 08:00:00|130795.8|130695.8|130779|130579|130795.8|130695.8|130713|130544|199
1702022700000|2023-12-08 08:05:00|130779.5|130579.5|130711.6|130611.6|130791|130648.5|130709.9|130551.5|125
1702023000000|2023-12-08 08:10:00|130711.5|130611.5|130683.8|130583.8|130714|130614|130657|130557|139
1702023300000|2023-12-08 08:15:00|130683.3|130583.3|130666.6|130566.6|130683.3|130583.3|130659.7|130559.7|100
1702023600000|2023-12-08 08:20:00|130666.9|130566.9|130736.5|130636.5|130737.3|130637.3|130666|130566|213
1702023900000|2023-12-08 08:25:00|130737.5|130637.5|130793.5|130693.5|130796|130696|130736|130636|140
1702024200000|2023-12-08 08:30:00|130793|130693|130839.5|130639.5|130855|130741|130780.5|130623|166
1702024500000|2023-12-08 08:35:00|130838|130638|130771|130671|130841|130676|130737|130604|183
1702024800000|2023-12-08 08:40:00|130772.5|130672.5|130835|130635|130838.5|130690.5|130756.5|130614|130
1702025100000|2023-12-08 08:45:00|130834|130634|130774|130674|130852.5|130685.8|130744.5|130588|124
1702025400000|2023-12-08 08:50:00|130774.5|130674.5|130841.5|130641.5|130841.5|130674.5|130773.5|130619|159
1702025700000|2023-12-08 08:55:00|130845|130645|130842|130642|130901|130714.8|130812|130612|189
1702026000000|2023-12-08 09:00:00|130844|130644|130827.5|130627.5|130853.6|130653.6|130773.5|130573.5|136
1702026300000|2023-12-08 09:05:00|130827|130627|130878.5|130678.5|130884|130684|130823.5|130623.5|201
1702026600000|2023-12-08 09:10:00|130879|130679|130842.5|130642.5|130885.5|130685.5|130589|130229|184
1702026900000|2023-12-08 09:15:00|130839.5|130639.5|130836|130636|130854.5|130654.5|130813.1|130613.1|172
1702027200000|2023-12-08 09:20:00|130833.5|130633.5|130889|130689|130919.5|130719.5|130829.5|130629.5|137
1702027500000|2023-12-08 09:25:00|130888.5|130688.5|130873|130673|130901|130701|130865|130665|130
1702027800000|2023-12-08 09:30:00|130872|130672|130863|130663|130876|130676|130859|130659|66
1702028100000|2023-12-08 09:35:00|130862.5|130662.5|130889|130689|130890.5|130690.5|130861|130661|31
1702028400000|2023-12-08 09:40:00|130888.5|130688.5|130899|130699|130908.5|130708.5|130888|130688|63
1702028700000|2023-12-08 09:45:00|130898.5|130698.5|130894|130694|130899|130699|130881|130681|85
1702029000000|2023-12-08 09:50:00|130894.5|130694.5|130894|130694|130899|130699|130887|130687|80
1702029300000|2023-12-08 09:55:00|130894.5|130694.5|130886.3|130686.3|130899.5|130699.5|130885.5|130685.5|105
1702029600000|2023-12-08 10:00:00|130887.1|130687.1|130892.5|130692.5|130898.7|130698.7|130876.3|130676.3|108
1702029900000|2023-12-08 10:05:00|130893|130693|130895.5|130695.5|130900|130700|130890.8|130690.8|115
1702030200000|2023-12-08 10:10:00|130895|130695|130845|130645|130895|130695|130837.5|130637.5|82
1702030500000|2023-12-08 10:15:00|130845.5|130645.5|130842|130642|130856.5|130656.5|130840|130640|49
1702030800000|2023-12-08 10:20:00|130843|130643|130830|130630|130844.5|130644.5|130829.7|130629.7|87
1702031100000|2023-12-08 10:25:00|130829.5|130629.5|130905|130705|130906|130706|130828|130628|138
1702031400000|2023-12-08 10:30:00|130904.5|130704.5|130900.5|130700.5|130943|130743|130897|130697|98
1702031700000|2023-12-08 10:35:00|130902.1|130702.1|130927.5|130727.5|130928.9|130728.9|130899.3|130699.3|93
1702032000000|2023-12-08 10:40:00|130926.5|130726.5|130924|130724|130930.5|130730.5|130921.5|130721.5|62
1702032300000|2023-12-08 10:45:00|130923.5|130723.5|130918|130818|130923.7|130818.5|130879|130722.5|30
1702032600000|2023-12-08 10:50:00|130918.5|130818.5|130936.5|130736.5|130955.5|130820|130917.5|130735.5|34
1702032900000|2023-12-08 10:55:00|130936.8|130736.8|130946.7|130746.7|130954.5|130754.5|130928.5|130728.5|89
1702033200000|2023-12-08 11:00:00|130946.5|130746.5|130954.1|130754.1|130958.2|130809.5|130902.3|130744.5|117
1702033500000|2023-12-08 11:05:00|130956.1|130756.1|130958.1|130758.1|130964|130764|130947.8|130747.8|145
1702033800000|2023-12-08 11:10:00|130958.3|130758.3|130952.8|130752.8|130959.6|130759.6|130947|130747|146
1702034100000|2023-12-08 11:15:00|130953.1|130753.1|130960.1|130760.1|130961.7|130761.7|130942.4|130742.4|112
1702034400000|2023-12-08 11:20:00|130960.6|130760.6|130969|130769|130970|130770|130954|130754|78
1702034700000|2023-12-08 11:25:00|130969.5|130769.5|130977.5|130777.5|130984.5|130833|130928.5|130769.5|50
1702035000000|2023-12-08 11:30:00|130977.4|130777.4|131062|130862|131637.5|131277.5|130970.5|130770.5|126
1702035300000|2023-12-08 11:35:00|131061|130861|131049|130849|131061|130861|131023|130823|49
1702035600000|2023-12-08 11:40:00|131057.3|130857.3|131053.9|130853.9|131062.8|130862.8|131044.3|130844.3|100
1702035900000|2023-12-08 11:45:00|131054.4|130854.4|131037|130837|131655|131295|131032.7|130784.5|117
1702036200000|2023-12-08 11:50:00|131036.9|130836.9|131099.8|130899.8|131142.5|130942.5|131033.9|130833.9|234
1702036500000|2023-12-08 11:55:00|131099.3|130899.3|131110.5|130910.5|131111.4|130911.4|131095.8|130895.8|129
1702036800000|2023-12-08 12:00:00|131111.7|130911.7|131101|130901|131111.7|130911.7|131101|130901|101
1702037100000|2023-12-08 12:05:00|131103.5|130903.5|131116.5|130916.5|131116.5|130916.5|131043.5|130843.5|182
1702037400000|2023-12-08 12:10:00|131117.7|130917.7|131095|130895|131124.5|130924.5|131091.3|130891.3|219
1702037700000|2023-12-08 12:15:00|131094.5|130894.5|131110.3|130910.3|131116.5|130916.5|131087|130887|188
1702038000000|2023-12-08 12:20:00|131110|130910|131122.1|130922.1|131191|130991|131094.1|130894.1|421
1702038300000|2023-12-08 12:25:00|131119.6|130919.6|131063.9|130863.9|131119.6|130919.6|131048.5|130848.5|162
1702038600000|2023-12-08 12:30:00|131063.4|130863.4|131071|130871|131079|130879|131056.5|130856.5|119
1702038900000|2023-12-08 12:35:00|131070.5|130870.5|131063.5|130863.5|131076|130876|131062|130862|67
1702039200000|2023-12-08 12:40:00|131062.5|130862.5|131025|130825|131064|130869.9|130943|130776|204
1702039500000|2023-12-08 12:45:00|131019.8|130819.8|131031.4|130831.4|131038.3|130868.4|130963.3|130812.8|128
1702039800000|2023-12-08 12:50:00|131032.3|130832.3|131035|130835|131042|130842|131007|130807|161
1702040100000|2023-12-08 12:55:00|131036|130836|131045.5|130845.5|131062.5|130862.5|131035|130835|99
1702040400000|2023-12-08 13:00:00|131043.5|130843.5|131013|130813|131045|130845|131008|130808|178
1702040700000|2023-12-08 13:05:00|131016|130816|130986.5|130786.5|131016|130816|130925.6|130725.6|146
1702041000000|2023-12-08 13:10:00|130987.5|130787.5|130950.6|130750.6|131002.9|130802.9|130934.2|130734.2|170
1702041300000|2023-12-08 13:15:00|130949.6|130749.6|130988.5|130788.5|131007.5|130807.5|130947.5|130747.5|197
1702041600000|2023-12-08 13:20:00|130991|130791|130981|130781|130991|130791|130978|130778|158
1702041900000|2023-12-08 13:25:00|130960.3|130760.3|130807.5|130447.5|131058.8|130822.5|130782|130422|180
1702042200000|2023-12-08 13:30:00|131443.5|131083.5|131477.8|131252.3|131583|131292.5|131198.2|130838.2|187
1702042500000|2023-12-08 13:35:00|131481|131251.1|131254|131054|131584.5|131318.8|131247|130887|407
1702042800000|2023-12-08 13:40:00|131254.5|131054.5|130873.5|130673.5|131292.5|131065|130847|130647|391
1702043100000|2023-12-08 13:45:00|130872|130672|130916.3|130716.3|131053|130853|130869.8|130669.8|534
1702043400000|2023-12-08 13:50:00|130904.3|130704.3|131076.5|130876.5|131088.2|130888.2|130870.8|130670.8|631
1702043700000|2023-12-08 13:55:00|131078.5|130878.5|131261.6|131061.6|131268.5|131068.5|131074.4|130874.4|504
1702044000000|2023-12-08 14:00:00|131260.4|131060.4|131443|131243|131452|131252|131204.2|131004.2|542
1702044300000|2023-12-08 14:05:00|131445|131245|131337.4|131137.4|131553.1|131353.1|131337.4|131137.4|681
1702044600000|2023-12-08 14:10:00|131335.4|131135.4|131485.2|131285.2|131495.4|131295.4|131327.4|131127.4|548
1702044900000|2023-12-08 14:15:00|131485.4|131285.4|131455|131255|131491.7|131291.7|131428.2|131228.2|519
1702045200000|2023-12-08 14:20:00|131454.5|131254.5|131494.7|131294.7|131567|131367|131375.2|131175.2|500
1702045500000|2023-12-08 14:25:00|131494.2|131294.2|131494.3|131294.3|131545.5|131345.5|131475.5|131275.5|434
1702045800000|2023-12-08 14:30:00|131491.5|131291.5|131408|131208|131517|131317|131361|131161|472
1702046100000|2023-12-08 14:35:00|131406.4|131206.4|131473.5|131273.5|131476.7|131276.7|131377.5|131177.5|293
1702046400000|2023-12-08 14:40:00|131475|131275|131292.1|131092.1|131482.5|131282.5|131292.1|131092.1|251
1702046700000|2023-12-08 14:45:00|131290.5|131090.5|131366.3|131166.3|131393.7|131193.7|131278.1|131078.1|296
1702047000000|2023-12-08 14:50:00|131374.7|131174.7|131414.1|131214.1|131417.4|131217.4|131333.6|131133.6|345
1702047300000|2023-12-08 14:55:00|131414|131214|131430|131079|131430|131216.1|131352|131078|330
1702047600000|2023-12-08 15:00:00|131404|131077|131213|131013|131413.9|131114|131044.5|130817|660
1702047900000|2023-12-08 15:05:00|131214.5|131014.5|131156.5|130956.5|131293|131093|131155.9|130955.9|550
1702048200000|2023-12-08 15:10:00|131157.5|130957.5|131069.3|130869.3|131162|130962|131036.5|130836.5|366
1702048500000|2023-12-08 15:15:00|131080|130880|131061|130861|131097|130897|131027.5|130827.5|222
1702048800000|2023-12-08 15:20:00|131056|130856|131077.5|130877.5|131132|130932|131054|130854|407
1702049100000|2023-12-08 15:25:00|131078.5|130878.5|131099.5|130899.5|131102.2|130902.2|131053.5|130853.5|407
1702049400000|2023-12-08 15:30:00|131096|130896|131071.5|130871.5|131107.1|130907.1|131066.5|130866.5|257
1702049700000|2023-12-08 15:35:00|131066.1|130866.1|131168.7|130968.7|131199.5|130999.5|131061.9|130861.9|260
1702050000000|2023-12-08 15:40:00|131184.7|130984.7|131247|131047|131260.7|131060.7|131158.3|130958.3|169
1702050300000|2023-12-08 15:45:00|131260.7|131060.7|131266.1|131066.1|131310.7|131110.7|131239.3|131039.3|264
1702050600000|2023-12-08 15:50:00|131270|131070|131205.5|131005.5|131328.7|131128.7|131193.5|130993.5|192
1702050900000|2023-12-08 15:55:00|131205|131005|131295.5|131095.5|131300.1|131100.1|131183.3|130983.3|170
1702051200000|2023-12-08 16:00:00|131294.3|131094.3|131306.5|131106.5|131334.8|131134.8|131290.1|131090.1|269
1702051500000|2023-12-08 16:05:00|131307.1|131107.1|131344.5|131144.5|131352.5|131152.5|131302|131102|128
1702051800000|2023-12-08 16:10:00|131344|131144|131440.5|131240.5|131468.5|131268.5|131343|131143|156
1702052100000|2023-12-08 16:15:00|131441|131241|131567.8|131367.8|131579|131379|131440.5|131240.5|305
1702052400000|2023-12-08 16:20:00|131565.9|131365.9|131596.1|131396.1|131614|131414|131550.5|131350.5|300
1702052700000|2023-12-08 16:25:00|131595.8|131395.8|131584.1|131384.1|131599.7|131399.7|131529.3|131329.3|313
1702053000000|2023-12-08 16:30:00|131580.5|131380.5|131621.1|131421.1|131622.1|131422.1|131526.3|131326.3|206
1702053300000|2023-12-08 16:35:00|131619.5|131419.5|131743.5|131543.5|131752.5|131552.5|131603.8|131403.8|274
1702053600000|2023-12-08 16:40:00|131745.5|131545.5|131745.3|131545.3|131842|131642|131743.3|131543.3|220
1702053900000|2023-12-08 16:45:00|131744.8|131544.8|131824.4|131624.4|131840.3|131652.4|131737.4|131537.4|181
1702054200000|2023-12-08 16:50:00|131824.9|131624.9|131867.5|131667.5|131888.7|131688.7|131824.9|131624.9|122
1702054500000|2023-12-08 16:55:00|131867|131667|131865.9|131665.9|131882.5|131682.5|131843.7|131643.7|330
1702054800000|2023-12-08 17:00:00|131866|131666|131921.2|131721.2|131941.6|131741.6|131846.4|131646.4|218
1702055100000|2023-12-08 17:05:00|131918.5|131718.5|131931.9|131731.9|131935|131735|131908.4|131708.4|214
1702055400000|2023-12-08 17:10:00|131932.4|131732.4|131903.2|131703.2|131939.5|131739.5|131896.3|131696.3|122
1702055700000|2023-12-08 17:15:00|131905.1|131705.1|131877.1|131677.1|131911.1|131711.1|131840.4|131640.4|31
1702056000000|2023-12-08 17:20:00|131876.6|131676.6|131863.4|131663.4|131880.1|131680.1|131850.4|131650.4|104
1702056300000|2023-12-08 17:25:00|131863|131663|131874|131674|131874.5|131674.5|131852.2|131652.2|81
1702056600000|2023-12-08 17:30:00|131872.5|131672.5|131843.8|131643.8|131875.5|131675.5|131843.3|131643.3|85
1702056900000|2023-12-08 17:35:00|131844.1|131644.1|131832.5|131632.5|131844.1|131644.1|131827.6|131627.6|70
1702057200000|2023-12-08 17:40:00|131832|131632|131741.3|131541.3|131833.5|131633.5|131715.1|131515.1|142
1702057500000|2023-12-08 17:45:00|131740.8|131540.8|131720.5|131520.5|131743.5|131543.5|131702.1|131502.1|79
1702057800000|2023-12-08 17:50:00|131712.5|131512.5|131694.1|131494.1|131714.1|131514.1|131680.3|131480.3|111
1702058100000|2023-12-08 17:55:00|131691.3|131491.3|131688.5|131488.5|131703.5|131503.5|131683.1|131483.1|69
1702058400000|2023-12-08 18:00:00|131688.3|131488.3|131682.5|131482.5|131688.3|131488.3|131669.5|131469.5|59
1702058700000|2023-12-08 18:05:00|131677|131477|131684.8|131484.8|131692.1|131492.1|131675.5|131475.5|42
1702059000000|2023-12-08 18:10:00|131683.5|131483.5|131686.6|131486.6|131686.6|131486.6|131680.6|131480.6|28
1702059300000|2023-12-08 18:15:00|131686.3|131486.3|131687.6|131487.6|131693.9|131493.9|131678.5|131478.5|89
1702059600000|2023-12-08 18:20:00|131686.3|131486.3|131682.7|131482.7|131686.6|131486.6|131680.5|131480.5|28
1702059900000|2023-12-08 18:25:00|131681.7|131481.7|131680.8|131480.8|131686.3|131486.3|131677.1|131477.1|28
1702060200000|2023-12-08 18:30:00|131678|131478|131617|131417|131690.7|131490.7|131614|131414|94
1702060500000|2023-12-08 18:35:00|131616|131416|131627.6|131427.6|131630.5|131430.5|131613|131413|92
1702060800000|2023-12-08 18:40:00|131628.6|131428.6|131650.1|131450.1|131650.1|131450.1|131625|131425|165
1702061100000|2023-12-08 18:45:00|131647.6|131447.6|131635.3|131435.3|131650.1|131450.1|131628|131428|139
1702061400000|2023-12-08 18:50:00|131633.5|131433.5|131646.3|131446.3|131653.8|131453.8|131630.7|131430.7|60
1702061700000|2023-12-08 18:55:00|131645.2|131445.2|131651.5|131451.5|131656.3|131456.3|131638.5|131438.5|62
1702062000000|2023-12-08 19:00:00|131650.8|131450.8|131652.5|131452.5|131656.8|131456.8|131642.6|131442.6|33
1702062300000|2023-12-08 19:05:00|131650.3|131450.3|131650.5|131450.5|131652.5|131452.5|131649|131449|15
1702062600000|2023-12-08 19:10:00|131646.8|131446.8|131650.5|131450.5|131650.5|131450.5|131645.8|131445.8|20
1702062900000|2023-12-08 19:15:00|131649.5|131449.5|131650.5|131450.5|131650.5|131450.5|131648.5|131448.5|15
1702063200000|2023-12-08 19:20:00|131639.4|131439.4|131628.1|131428.1|131639.4|131439.4|131625.6|131425.6|13
1702063500000|2023-12-08 19:25:00|131628.6|131428.6|131706|131506|131706|131506|131625.5|131425.5|45
1702063800000|2023-12-08 19:30:00|131701|131501|131708|131508|131712|131512|131696.4|131496.4|45
1702064100000|2023-12-08 19:35:00|131704.5|131504.5|131703|131503|131716.5|131516.5|131700.5|131500.5|87
1702064400000|2023-12-08 19:40:00|131706.5|131506.5|131708|131508|131714.5|131514.5|131704.5|131504.5|13
1702064700000|2023-12-08 19:45:00|131705.5|131505.5|131706|131506|131707.5|131507.5|131701.5|131501.5|10
1702065000000|2023-12-08 19:50:00|131711.4|131511.4|131706|131506|131713.4|131513.4|131694.1|131494.1|57
1702065300000|2023-12-08 19:55:00|131712.4|131512.4|131709|131509|131712.9|131512.9|131699.1|131499.1|57
1702065600000|2023-12-08 20:00:00|131707.5|131507.5|131704.5|131504.5|131708|131508|131700.5|131500.5|30
1702065900000|2023-12-08 20:05:00|131703|131503|131702|131502|131705|131505|131699.5|131499.5|19
1702066200000|2023-12-08 20:10:00|131700.5|131500.5|131703|131503|131707.5|131507.5|131699.5|131499.5|16
1702066500000|2023-12-08 20:15:00|131704.5|131504.5|131704.5|131504.5|131707.5|131507.5|131699.5|131499.5|41
1702066800000|2023-12-08 20:20:00|131706|131506|131696.5|131496.5|131707|131507|131696.5|131496.5|33
1702067100000|2023-12-08 20:25:00|131690.5|131490.5|131692.5|131492.5|131695.5|131495.5|131686.5|131486.5|55
1702067400000|2023-12-08 20:30:00|131690|131490|131771.5|131571.5|131807|131607|131685.5|131485.5|92
1702067700000|2023-12-08 20:35:00|131771|131571|131728|131528|131814.5|131614.5|131727|131527|145
1702068000000|2023-12-08 20:40:00|131727|131527|131725.5|131525.5|131727|131527|131724|131524|14
1702068300000|2023-12-08 20:45:00|131719|131519|131697|131497|131719|131519|131695|131495|56
1702068600000|2023-12-08 20:50:00|131696|131496|131632|131432|131697|131497|131567|131367|475
1702068900000|2023-12-08 20:55:00|131634|131434|131646.5|131446.5|131649.5|131449.5|131619|131419|180
1702260000000|2023-12-11 02:00:00|131732|131632|131702|131602|131732|131632|131644.5|131544.5|292
1702260300000|2023-12-11 02:05:00|131702.5|131602.5|131750.5|131650.5|131774|131674|131690|131590|399
1702260600000|2023-12-11 02:10:00|131749.5|131649.5|131744|131644|131752|131652|131701.8|131601.8|328
1702260900000|2023-12-11 02:15:00|131744.5|131644.5|131700|131600|131757|131657|131679|131579|331
1702261200000|2023-12-11 02:20:00|131699.5|131599.5|131738|131638|131745.7|131645.7|131699.5|131599.5|292
1702261500000|2023-12-11 02:25:00|131737.5|131637.5|131735|131635|131743.5|131643.5|131703.5|131603.5|322
1702261800000|2023-12-11 02:30:00|131736|131636|131762.5|131662.5|131768.5|131668.5|131733.8|131633.8|271
1702262100000|2023-12-11 02:35:00|131763|131663|131791|131691|131809.5|131709.5|131748.7|131648.7|249
1702262400000|2023-12-11 02:40:00|131792.5|131692.5|131778.2|131678.2|131826.5|131726.5|131769.2|131669.2|299
1702262700000|2023-12-11 02:45:00|131778.5|131678.5|131777.5|131677.5|131790|131690|131765.5|131665.5|164
1702263000000|2023-12-11 02:50:00|131778|131678|131815.7|131715.7|131816.7|131716.7|131774.5|131674.5|209
1702263300000|2023-12-11 02:55:00|131815.2|131715.2|131795.7|131695.7|131822.5|131722.5|131792.2|131692.2|274
1702263600000|2023-12-11 03:00:00|131795.5|131695.5|131817.5|131717.5|131848|131748|131795.5|131695.5|212
1702263900000|2023-12-11 03:05:00|131817|131717|131771.5|131671.5|131817.5|131717.5|131768.5|131668.5|154
1702264200000|2023-12-11 03:10:00|131772|131672|131762|131662|131803|131703|131753.5|131653.5|224
1702264500000|2023-12-11 03:15:00|131762.5|131662.5|131752.5|131652.5|131777|131677|131749.5|131649.5|158
1702264800000|2023-12-11 03:20:00|131751.5|131651.5|131760.5|131660.5|131793|131693|131716|131616|230
1702265100000|2023-12-11 03:25:00|131761.5|131661.5|131766|131666|131785|131685|131758.5|131658.5|171
1702265400000|2023-12-11 03:30:00|131767|131667|131774.5|131674.5|131775|131675|131735.5|131635.5|184
1702265700000|2023-12-11 03:35:00|131775|131675|131690|131590|131784|131684|131674|131574|248
1702266000000|2023-12-11 03:40:00|131686.8|131586.8|131698.5|131598.5|131711.5|131611.5|131681.3|131581.3|267
1702266300000|2023-12-11 03:45:00|131699|131599|131714.5|131614.5|131714.5|131614.5|131695.5|131595.5|94
1702266600000|2023-12-11 03:50:00|131714|131614|131726|131626|131733.5|131633.5|131713|131613|109
1702266900000|2023-12-11 03:55:00|131725.5|131625.5|131728|131628|131734|131634|131714|131614|166
1702267200000|2023-12-11 04:00:00|131727.5|131627.5|131757.5|131657.5|131757.5|131657.5|131718|131618|175
1702267500000|2023-12-11 04:05:00|131758.5|131658.5|131757|131657|131776.5|131676.5|131751|131651|132
1702267800000|2023-12-11 04:10:00|131757.5|131657.5|131760.5|131660.5|131768.5|131668.5|131727|131627|199
1702268100000|2023-12-11 04:15:00|131761|131661|131788.5|131688.5|131804|131704|131757|131657|197
1702268400000|2023-12-11 04:20:00|131789|131689|131815.8|131715.8|131817.5|131717.5|131777.2|131677.2|144
1702268700000|2023-12-11 04:25:00|131815.3|131715.3|131800.2|131700.2|131815.3|131715.3|131782.5|131682.5|320
1702269000000|2023-12-11 04:30:00|131800|131700|131798|131698|131833|131733|131786|131686|183
1702269300000|2023-12-11 04:35:00|131797|131697|131783|131683|131799.5|131699.5|131778.5|131678.5|100
1702269600000|2023-12-11 04:40:00|131782.5|131682.5|131740.5|131640.5|131782.5|131682.5|131715.5|131615.5|254
1702269900000|2023-12-11 04:45:00|131738.5|131638.5|131730|131630|131753|131653|131725.5|131625.5|133
1702270200000|2023-12-11 04:50:00|131729|131629|131799|131699|131799.5|131699.5|131729|131629|212
1702270500000|2023-12-11 04:55:00|131792|131692|131819.5|131719.5|131822|131722|131748|131648|201
1702270800000|2023-12-11 05:00:00|131820.5|131720.5|131792.5|131692.5|131820.5|131720.5|131787.5|131687.5|148
1702271100000|2023-12-11 05:05:00|131792|131692|131797.5|131697.5|131811.5|131711.5|131787.5|131687.5|125
1702271400000|2023-12-11 05:10:00|131799|131699|131846|131746|131850.5|131750.5|131797.5|131697.5|211
1702271700000|2023-12-11 05:15:00|131845|131745|131825|131725|131845|131745|131814|131714|151
1702272000000|2023-12-11 05:20:00|131823|131723|131761|131661|131823.8|131723.8|131752|131652|172
1702272300000|2023-12-11 05:25:00|131761.5|131661.5|131712.5|131612.5|131770.5|131670.5|131707|131607|293
1702272600000|2023-12-11 05:30:00|131706|131606|131709.5|131609.5|131727.5|131627.5|131681.5|131581.5|228
1702272900000|2023-12-11 05:35:00|131710|131610|131720.5|131620.5|131742.3|131642.3|131710|131610|142
1702273200000|2023-12-11 05:40:00|131721.5|131621.5|131749|131649|131751.5|131651.5|131696|131596|154
1702273500000|2023-12-11 05:45:00|131746.5|131646.5|131741.5|131641.5|131781.5|131681.5|131733|131633|208
1702273800000|2023-12-11 05:50:00|131741|131641|131738|131638|131741|131641|131700.5|131600.5|157
1702274100000|2023-12-11 05:55:00|131736.5|131636.5|131706|131606|131738.5|131638.5|131705|131605|178
1702274400000|2023-12-11 06:00:00|131706.5|131606.5|131708.5|131608.5|131741|131641|131696.5|131596.5|198
1702274700000|2023-12-11 06:05:00|131709.5|131609.5|131654.8|131554.8|131716.5|131616.5|131651.5|131551.5|231
1702275000000|2023-12-11 06:10:00|131651.4|131551.4|131657|131557|131683.5|131583.5|131649|131549|240
1702275300000|2023-12-11 06:15:00|131657.5|131557.5|131604|131504|131660|131560|131575|131475|345
1702275600000|2023-12-11 06:20:00|131604.5|131504.5|131624.5|131524.5|131641|131541|131593|131493|269
1702275900000|2023-12-11 06:25:00|131625.5|131525.5|131516|131416|131630.5|131530.5|131449.5|131349.5|471
1702276200000|2023-12-11 06:30:00|131523|131423|131518.5|131418.5|131536.1|131436.1|131494.5|131394.5|291
1702276500000|2023-12-11 06:35:00|131518|131418|131493.2|131393.2|131522.5|131422.5|131493.2|131393.2|93
1702276800000|2023-12-11 06:40:00|131492.7|131392.7|131548.4|131448.4|131553|131453|131492.7|131392.7|136
1702277100000|2023-12-11 06:45:00|131548.9|131448.9|131562.2|131462.2|131586.5|131486.5|131548.4|131448.4|140
1702277400000|2023-12-11 06:50:00|131562|131462|131546.6|131446.6|131570.5|131470.5|131543.2|131443.2|162
1702277700000|2023-12-11 06:55:00|131546|131446|131554.6|131454.6|131557.6|131457.6|131528.9|131428.9|80
1702278000000|2023-12-11 07:00:00|131554.4|131454.4|131544.1|131444.1|131569|131469|131507|131407|168
1702278300000|2023-12-11 07:05:00|131550.5|131450.5|131530.1|131430.1|131584.5|131472|131515.3|131359.5|120
1702278600000|2023-12-11 07:10:00|131531.1|131431.1|131520|131320|131554.5|131454.5|131473|131302.5|171
1702278900000|2023-12-11 07:15:00|131531.5|131331.5|131527.8|131427.8|131534.5|131427.8|131449.8|131331.5|187
1702279200000|2023-12-11 07:20:00|131527.1|131427.1|131670|131470|131686|131529|131515.4|131415.4|139
1702279500000|2023-12-11 07:25:00|131669.5|131469.5|131695.6|131495.6|131717|131517|131650.5|131450.5|192
1702279800000|2023-12-11 07:30:00|131696.6|131496.6|131663.5|131563.5|131708.5|131580.6|131626.7|131487.4|181
1702280100000|2023-12-11 07:35:00|131662.5|131562.5|131642.5|131542.5|131693.5|131593.5|131641.1|131541.1|106
1702280400000|2023-12-11 07:40:00|131643.5|131543.5|131924|131724|131931.5|131731.5|131642.5|131539.3|300
1702280700000|2023-12-11 07:45:00|131924.5|131724.5|131872.9|131672.9|131931|131737.1|131798.8|131656.5|176
1702281000000|2023-12-11 07:50:00|131873.4|131673.4|131900.5|131700.5|131905.8|131716.5|131812.5|131656|182
1702281300000|2023-12-11 07:55:00|131903|131703|131833|131733|131905|131750.5|131819.5|131674.4|146
1702281600000|2023-12-11 08:00:00|131827.7|131727.7|131867.5|131667.5|131923.5|131757.2|131826.9|131666|182
1702281900000|2023-12-11 08:05:00|131867|131667|131814.5|131614.5|131868.5|131668.5|131763|131563|191
1702282200000|2023-12-11 08:10:00|131813|131613|131757|131557|131813|131647.5|131737.8|131550|157
1702282500000|2023-12-11 08:15:00|131756.5|131556.5|131675|131575|131761.3|131613.8|131664.1|131551.5|128
1702282800000|2023-12-11 08:20:00|131723.5|131523.5|131677.5|131477.5|131726|131572.9|131609.6|131439|142
1702283100000|2023-12-11 08:25:00|131676.5|131476.5|131649|131449|131686.5|131565|131600.1|131445.5|95
1702283400000|2023-12-11 08:30:00|131648.5|131448.5|131670.5|131470.5|131678|131478|131644.5|131444.5|95
1702283700000|2023-12-11 08:35:00|131670|131470|131719.5|131519.5|131741|131541|131632.5|131461.5|143
1702284000000|2023-12-11 08:40:00|131720.5|131520.5|131753|131553|131753|131553|131705.5|131505.5|94
1702284300000|2023-12-11 08:45:00|131753.5|131553.5|131730.5|131530.5|131761|131561|131728.5|131528.5|57
1702284600000|2023-12-11 08:50:00|131730|131530|131710|131510|131732|131532|131703.5|131503.5|78
1702284900000|2023-12-11 08:55:00|131710.5|131510.5|131709.5|131509.5|131741.5|131541.5|131688.3|131488.3|114
1702285200000|2023-12-11 09:00:00|131709|131509|131707|131507|131717.5|131517.5|131704|131504|87
1702285500000|2023-12-11 09:05:00|131706.5|131506.5|131719.5|131519.5|131721.8|131521.8|131706.5|131506.5|51
1702285800000|2023-12-11 09:10:00|131719|131519|131759.5|131559.5|131775|131623.7|131688|131519|110
1702286100000|2023-12-11 09:15:00|131760|131560|131769.5|131569.5|131776.5|131576.5|131758|131558|95
1702286400000|2023-12-11 09:20:00|131770.5|131570.5|131769.1|131569.1|131779.6|131579.6|131763.2|131563.2|143
1702286700000|2023-12-11 09:25:00|131767|131567|131776.2|131576.2|131781.2|131581.2|131764|131564|120
1702287000000|2023-12-11 09:30:00|131776.5|131576.5|131795.3|131595.3|131801|131601|131769.6|131569.6|55
1702287300000|2023-12-11 09:35:00|131797.5|131597.5|131804.5|131604.5|131816.1|131616.1|131790.5|131590.5|65
1702287600000|2023-12-11 09:40:00|131805.5|131605.5|131759|131659|131805.5|131666|131737.5|131604|91
1702287900000|2023-12-11 09:45:00|131759.5|131659.5|131751.5|131651.5|131760|131660|131745.5|131645.5|47
1702288200000|2023-12-11 09:50:00|131754|131654|131861.1|131661.1|131872.1|131725.2|131754|131626.4|108
1702288500000|2023-12-11 09:55:00|131862.1|131662.1|131880.3|131680.3|131887.4|131687.4|131862.1|131662.1|138
1702288800000|2023-12-11 10:00:00|131879.6|131679.6|131881.8|131681.8|131881.8|131681.8|131877|131677|34
1702289100000|2023-12-11 10:05:00|131881.3|131681.3|131879.1|131679.1|131881.8|131681.8|131875.7|131675.7|71
1702289400000|2023-12-11 10:10:00|131878.1|131678.1|131876.5|131676.5|131880.8|131680.8|131876.5|131676.5|21
1702289700000|2023-12-11 10:15:00|131876|131676|131822|131722|131877|131724|131783|131665.5|71
1702290000000|2023-12-11 10:20:00|131823|131723|131917.7|131717.7|131934|131785|131823|131700.5|65
1702290300000|2023-12-11 10:25:00|131918.4|131718.4|131945.3|131745.3|131956|131756|131917.9|131717.9|143
1702290600000|2023-12-11 10:30:00|131949.2|131749.2|131963.8|131763.8|131983|131783|131925.5|131725.5|226
1702290900000|2023-12-11 10:35:00|131964.3|131764.3|131871|131771|131968.5|131803|131866|131715|120
1702291200000|2023-12-11 10:40:00|131870.5|131770.5|131922.8|131722.8|131926|131796|131846|131691.5|88
1702291500000|2023-12-11 10:45:00|131922.6|131722.6|131869.5|131769.5|131932|131769.5|131865.5|131707|90
1702291800000|2023-12-11 10:50:00|131870|131770|131857|131757|131871.5|131771.5|131857|131757|31
1702292100000|2023-12-11 10:55:00|131857.5|131757.5|131944.6|131744.6|131954|131801|131856|131720.5|79
1702292400000|2023-12-11 11:00:00|131946.3|131746.3|131950.3|131750.3|131956|131756|131937.5|131737.5|227
1702292700000|2023-12-11 11:05:00|131949.8|131749.8|131941|131741|131950.8|131750.8|131899.5|131699.5|103
1702293000000|2023-12-11 11:10:00|131940.8|131740.8|131952|131752|131952.5|131752.5|131935.8|131735.8|40
1702293300000|2023-12-11 11:15:00|131955|131755|131964.8|131764.8|131974|131774|131953|131753|53
1702293600000|2023-12-11 11:20:00|131965.8|131765.8|131962.3|131762.3|131973.3|131773.3|131957.8|131757.8|72
1702293900000|2023-12-11 11:25:00|131958.8|131758.8|131937.5|131737.5|131962.5|131762.5|131929.5|131729.5|159
1702294200000|2023-12-11 11:30:00|131939|131739|131945.8|131745.8|131949|131749|131933.5|131733.5|99
1702294500000|2023-12-11 11:35:00|131945.3|131745.3|131939.9|131739.9|131945.6|131745.6|131935|131735|113
1702294800000|2023-12-11 11:40:00|131941.2|131741.2|131938.6|131738.6|131947.5|131747.5|131936.9|131736.9|73
1702295100000|2023-12-11 11:45:00|131942|131742|131929|131729|131942.5|131742.5|131923.5|131723.5|38
1702295400000|2023-12-11 11:50:00|131928.5|131728.5|131916.5|131716.5|131928.5|131753|131804.5|131685.5|59
1702295700000|2023-12-11 11:55:00|131916|131716|131814.3|131614.3|131916|131726.4|131813.4|131613.4|52
1702296000000|2023-12-11 12:00:00|131815.1|131615.1|131822.4|131622.4|131826.2|131626.2|131759.5|131559.5|91
1702296300000|2023-12-11 12:05:00|131821.9|131621.9|131819.1|131619.1|131822.9|131622.9|131814.1|131614.1|67
1702296600000|2023-12-11 12:10:00|131820.6|131620.6|131722.4|131522.4|131820.6|131620.6|131722.2|131522.2|98
1702296900000|2023-12-11 12:15:00|131722.9|131522.9|131712.6|131512.6|131734.4|131534.4|131705.4|131505.4|175
1702297200000|2023-12-11 12:20:00|131713.4|131513.4|131775.4|131575.4|131775.9|131575.9|131713.4|131513.4|157
1702297500000|2023-12-11 12:25:00|131774.4|131574.4|131829.4|131629.4|131843.3|131643.3|131773.9|131573.9|163
1702297800000|2023-12-11 12:30:00|131826.9|131626.9|131856.4|131756.4|131870|131757.5|131801.8|131601.8|128
1702298100000|2023-12-11 12:35:00|131856.9|131756.9|131926.7|131726.7|131929.1|131768.2|131843.4|131694.1|234
1702298400000|2023-12-11 12:40:00|131926.9|131726.9|131870.3|131770.3|131927.7|131776.2|131865.8|131726.2|130
1702298700000|2023-12-11 12:45:00|131869.8|131769.8|131857.5|131757.5|131869.8|131769.8|131857.3|131757.3|48
1702299000000|2023-12-11 12:50:00|131857|131757|131919.3|131719.3|131922|131776.5|131857|131719.3|103
1702299300000|2023-12-11 12:55:00|131919|131719|131896.5|131796.5|131993.5|131799.5|131891|131719|186
1702299600000|2023-12-11 13:00:00|131896|131796|131924|131824|131967|131824|131886|131766|321
1702299900000|2023-12-11 13:05:00|131924.5|131824.5|131939.4|131839.4|131999.5|131840.8|131921.5|131785.1|107
1702300200000|2023-12-11 13:10:00|131939.9|131839.9|131946|131846|132008.3|131853.5|131926|131784.3|147
1702300500000|2023-12-11 13:15:00|131946.5|131846.5|131937|131837|132003.8|131853.3|131925.5|131800.8|158
1702300800000|2023-12-11 13:20:00|131935.5|131835.5|131824.5|131724.5|131964|131835.5|131824.5|131687.1|206
1702301100000|2023-12-11 13:25:00|131824|131724|131919.5|131719.5|131932|131764|131821|131697.5|322
1702301400000|2023-12-11 13:30:00|131920|131720|131944.5|131744.5|131945|131781|131851|131719.5|361
1702301700000|2023-12-11 13:35:00|131945|131745|131849.3|131749.3|131946.8|131790.8|131843|131743|138
1702302000000|2023-12-11 13:40:00|131846.8|131746.8|131887.5|131787.5|131889.3|131789.3|131844.8|131744.8|233
1702302300000|2023-12-11 13:45:00|131887.3|131787.3|131876.3|131776.3|131888.3|131788.3|131866.3|131766.3|131
1702302600000|2023-12-11 13:50:00|131876.8|131776.8|131875.3|131775.3|131888.5|131788.5|131870.3|131770.3|228
1702302900000|2023-12-11 13:55:00|131874.8|131774.8|131857.5|131757.5|131874.8|131774.8|131852.8|131752.8|194
1702303200000|2023-12-11 14:00:00|131856.5|131756.5|131922.1|131722.1|131922.1|131756.5|131856.3|131704.6|169
1702303500000|2023-12-11 14:05:00|131922.6|131722.6|131919|131719|131931|131731|131891|131691|153
1702303800000|2023-12-11 14:10:00|131919.5|131719.5|131955.5|131755.5|131956|131756|131889|131689|85
1702304100000|2023-12-11 14:15:00|131955|131755|131936.5|131836.5|131955|131843.5|131893.5|131751.5|94
1702304400000|2023-12-11 14:20:00|131937|131837|131982.5|131782.5|131994.5|131843.5|131937|131778.5|93
1702304700000|2023-12-11 14:25:00|131983.5|131783.5|131965.5|131765.5|131996.5|131867|131950|131750|147
1702305000000|2023-12-11 14:30:00|131966|131766|131971.5|131771.5|131991|131791|131956|131756|218
1702305300000|2023-12-11 14:35:00|131972|131772|131918|131818|131974.5|131825.5|131917|131767|110
1702305600000|2023-12-11 14:40:00|131918.5|131818.5|131885|131785|131973|131830.5|131884|131740.5|103
1702305900000|2023-12-11 14:45:00|131886|131786|131959.5|131759.5|131968|131803|131883.5|131732|109
1702306200000|2023-12-11 14:50:00|131960|131760|131959|131759|131962|131762|131953|131753|44
1702306500000|2023-12-11 14:55:00|131958|131758|131896|131696|131958|131758|131855.5|131655.5|77
1702306800000|2023-12-11 15:00:00|131894.5|131694.5|131923.5|131723.5|131943.5|131743.5|131894.5|131694.5|72
1702307100000|2023-12-11 15:05:00|131928|131728|131833|131633|131941.8|131741.8|131791|131631.5|132
1702307400000|2023-12-11 15:10:00|131830|131630|131774.5|131674.5|131837.5|131684|131774|131627.5|53
1702307700000|2023-12-11 15:15:00|131774|131674|131817|131617|131835.5|131676|131764|131604|101
1702308000000|2023-12-11 15:20:00|131817.5|131617.5|131801|131601|131821.5|131621.5|131776|131576|167
1702308300000|2023-12-11 15:25:00|131801.5|131601.5|131900.5|131700.5|131933.5|131733.5|131800|131600|139
1702308600000|2023-12-11 15:30:00|131901.5|131701.5|131821.5|131621.5|131911.5|131711.5|131803|131603|102
1702308900000|2023-12-11 15:35:00|131821|131621|131847.6|131647.6|131875.5|131675.5|131806.5|131606.5|136
1702309200000|2023-12-11 15:40:00|131847.1|131647.1|131860.5|131660.5|131875.5|131675.5|131832.5|131632.5|112
1702309500000|2023-12-11 15:45:00|131859.5|131659.5|131775|131675|131859.5|131683|131773|131630|43
1702309800000|2023-12-11 15:50:00|131778.5|131678.5|131829.5|131629.5|131833|131682.5|131778.5|131629.5|36
1702310100000|2023-12-11 15:55:00|131828|131628|131827.5|131627.5|131831|131631|131822.5|131622.5|21
1702310400000|2023-12-11 16:00:00|131827|131627|131755|131655|131827|131658|131755|131605.5|31
1702310700000|2023-12-11 16:05:00|131755.5|131655.5|131774|131674|131789|131689|131755.5|131655.5|25
1702311000000|2023-12-11 16:10:00|131773|131673|131892.7|131692.7|131900.8|131700.8|131768|131658.6|55
1702311300000|2023-12-11 16:15:00|131891.5|131691.5|131834|131634|131897.6|131697.6|131830.5|131630.5|143
1702311600000|2023-12-11 16:20:00|131833.5|131633.5|131830.5|131630.5|131838.5|131638.5|131823|131623|70
1702311900000|2023-12-11 16:25:00|131832.7|131632.7|131832.5|131632.5|131835.5|131635.5|131826.5|131626.5|54
1702312200000|2023-12-11 16:30:00|131832|131632|131847|131647|131889.7|131689.7|131781.5|131614|83
1702312500000|2023-12-11 16:35:00|131848.5|131648.5|131843.5|131643.5|131855.5|131655.5|131837.8|131637.8|80
1702312800000|2023-12-11 16:40:00|131844.5|131644.5|131840.5|131640.5|131845|131645|131835|131635|62
1702313100000|2023-12-11 16:45:00|131840|131640|131841.5|131641.5|131842|131642|131829|131629|57
1702313400000|2023-12-11 16:50:00|131841|131641|131841|131641|131843.5|131643.5|131811|131611|97
1702313700000|2023-12-11 16:55:00|131841.5|131641.5|131840.5|131640.5|131842|131642|131834|131634|49
1702314000000|2023-12-11 17:00:00|131841|131641|131821|131621|131841.5|131641.5|131803|131603|77
1702314300000|2023-12-11 17:05:00|131820.5|131620.5|131824.5|131624.5|131827.5|131627.5|131816|131616|73
1702314600000|2023-12-11 17:10:00|131825.5|131625.5|131820.7|131620.7|131827|131627|131817.2|131617.2|120
1702314900000|2023-12-11 17:15:00|131820.4|131620.4|131846|131646|131846.5|131646.5|131819.5|131619.5|43
1702315200000|2023-12-11 17:20:00|131845.5|131645.5|131839|131639|131849.5|131649.5|131839|131639|42
1702315500000|2023-12-11 17:25:00|131839.5|131639.5|131827.5|131627.5|131839.5|131639.5|131827.5|131627.5|13
1702315800000|2023-12-11 17:30:00|131828|131628|131830|131630|131830.5|131630.5|131828|131628|17
1702316100000|2023-12-11 17:35:00|131830.5|131630.5|131820.5|131620.5|131830.5|131630.5|131820.5|131620.5|13
1702316400000|2023-12-11 17:40:00|131819.5|131619.5|131824.5|131624.5|131826.5|131626.5|131818|131618|34
1702316700000|2023-12-11 17:45:00|131826.5|131626.5|131827|131627|131827|131627|131824.5|131624.5|14
1702317000000|2023-12-11 17:50:00|131825.5|131625.5|131825.5|131625.5|131830|131630|131824.5|131624.5|28
1702317300000|2023-12-11 17:55:00|131826.5|131626.5|131823|131623|131828|131628|131822|131622|26
1702317600000|2023-12-11 18:00:00|131823.3|131623.3|131812.5|131612.5|131829|131629|131812.5|131612.5|47
1702317900000|2023-12-11 18:05:00|131813|131613|131746.5|131546.5|131912|131613|131686.5|131426|232
1702318200000|2023-12-11 18:10:00|131748.5|131548.5|131747.5|131547.5|131761.5|131561.5|131726.5|131526.5|167
1702318500000|2023-12-11 18:15:00|131746|131546|131746.8|131546.8|131754.5|131554.5|131736|131536|84
1702318800000|2023-12-11 18:20:00|131752|131552|131706.3|131506.3|131754.5|131554.5|131705|131505|52
1702319100000|2023-12-11 18:25:00|131706|131506|131718.5|131518.5|131719|131519|131696|131496|41
1702319400000|2023-12-11 18:30:00|131720|131520|131574.5|131374.5|131720|131520|131570.4|131370.4|132
1702319700000|2023-12-11 18:35:00|131572.8|131372.8|131574|131374|131578|131398.8|131498.8|131342.5|78
1702320000000|2023-12-11 18:40:00|131573.5|131373.5|131537.5|131337.5|131576.4|131376.4|131527|131327|63
1702320300000|2023-12-11 18:45:00|131534|131334|131480.5|131380.5|131534|131380.5|131470|131328.5|64
1702320600000|2023-12-11 18:50:00|131479|131379|131479|131379|131481|131381|131479|131379|12
1702320900000|2023-12-11 18:55:00|131480|131380|131476.5|131376.5|131484.5|131384.5|131476|131376|14
1702321200000|2023-12-11 19:00:00|131477|131377|131476|131376|131478.5|131378.5|131474.5|131374.5|25
1702321500000|2023-12-11 19:05:00|131475|131375|131471.5|131371.5|131525.5|131377|131466|131295.5|43
1702321800000|2023-12-11 19:10:00|131471|131371|131470|131370|131520.5|131373|131466.5|131295.5|40
1702322100000|2023-12-11 19:15:00|131471|131371|131471.5|131371.5|131473|131373|131469|131369|26
1702322400000|2023-12-11 19:20:00|131471|131371|131474|131374|131475|131375|131469|131369|59
1702322700000|2023-12-11 19:25:00|131473.5|131373.5|131468.5|131368.5|131473.5|131373.5|131466|131366|53
1702323000000|2023-12-11 19:30:00|131468|131368|131471|131371|131472|131372|131466.5|131366.5|28
1702323300000|2023-12-11 19:35:00|131471.5|131371.5|131471|131371|131472|131372|131469|131369|14
1702323600000|2023-12-11 19:40:00|131471.5|131371.5|131471|131371|131471.5|131371.5|131470|131370|6
1702323900000|2023-12-11 19:45:00|131470|131370|131489.3|131289.3|131512.5|131370|131448|131248|85
1702324200000|2023-12-11 19:50:00|131488.8|131288.8|131489|131289|131490.3|131290.3|131487.5|131287.5|12
1702324500000|2023-12-11 19:55:00|131488.3|131288.3|131489|131289|131489.3|131289.3|131484|131284|20
1702324800000|2023-12-11 20:00:00|131486.5|131286.5|131486.2|131286.2|131486.7|131286.7|131483|131283|21
1702325100000|2023-12-11 20:05:00|131484.9|131284.9|131487.9|131287.9|131487.9|131287.9|131483.5|131283.5|57
1702325400000|2023-12-11 20:10:00|131488.4|131288.4|131488.7|131288.7|131490.2|131290.2|131481|131281|30
1702325700000|2023-12-11 20:15:00|131490.2|131290.2|131486.5|131286.5|131496.2|131296.2|131481|131281|66
1702326000000|2023-12-11 20:20:00|131492.3|131292.3|131466|131266|131493.8|131293.8|131455|131255|92
1702326300000|2023-12-11 20:25:00|131465|131265|131462.5|131262.5|131467.5|131267.5|131453.5|131253.5|33
1702326600000|2023-12-11 20:30:00|131463|131263|131467|131267|131469|131269|131460.5|131260.5|40
1702326900000|2023-12-11 20:35:00|131468|131268|131466.9|131266.9|131469|131269|131465.5|131265.5|17
1702327200000|2023-12-11 20:40:00|131467.1|131267.1|131467.5|131267.5|131469.4|131269.4|131464|131264|34
1702327500000|2023-12-11 20:45:00|131467|131267|131487.8|131287.8|131488.8|131288.8|131464.5|131264.5|43
1702327800000|2023-12-11 20:50:00|131488.3|131288.3|131489.8|131289.8|131490.7|131290.7|131488.3|131288.3|10
1702328100000|2023-12-11 20:55:00|131490.3|131290.3|131475|131275|131490.3|131290.3|131474.5|131274.5|11
1702346400000|2023-12-12 02:00:00|131433.5|131333.5|131427.5|131327.5|131453|131353|131376.5|131276.5|200
1702346700000|2023-12-12 02:05:00|131421|131321|131316.5|131216.5|131422.5|131322.5|131281|131181|300
1702347000000|2023-12-12 02:10:00|131318.5|131218.5|131340|131240|131366.5|131266.5|131314.5|131214.5|283
1702347300000|2023-12-12 02:15:00|131338.8|131238.8|131360|131260|131363.1|131263.1|131319.5|131219.5|234
1702347600000|2023-12-12 02:20:00|131362|131262|131362.5|131262.5|131387|131287|131355|131255|203
1702347900000|2023-12-12 02:25:00|131363.5|131263.5|131359.5|131259.5|131384.5|131284.5|131355|131255|212
1702348200000|2023-12-12 02:30:00|131360|131260|131383.5|131283.5|131394.5|131294.5|131342.5|131242.5|196
1702348500000|2023-12-12 02:35:00|131384.5|131284.5|131420.5|131320.5|131428.8|131328.8|131379.5|131279.5|198
1702348800000|2023-12-12 02:40:00|131421|131321|131431|131331|131437.5|131337.5|131415.5|131315.5|226
1702349100000|2023-12-12 02:45:00|131433|131333|131424.5|131324.5|131447.5|131347.5|131424.5|131324.5|103
1702349400000|2023-12-12 02:50:00|131427|131327|131433|131333|131442|131342|131409.5|131309.5|121
1702349700000|2023-12-12 02:55:00|131438.5|131338.5|131511|131411|131525.5|131425.5|131425|131325|228
1702350000000|2023-12-12 03:00:00|131511.3|131411.3|131463.5|131363.5|131511.3|131411.3|131440|131340|218
1702350300000|2023-12-12 03:05:00|131463.6|131363.6|131441.5|131341.5|131475.5|131375.5|131440|131340|130
1702350600000|2023-12-12 03:10:00|131442|131342|131423|131323|131443.5|131343.5|131418.5|131318.5|164
1702350900000|2023-12-12 03:15:00|131422.5|131322.5|131421.5|131321.5|131431.5|131331.5|131413.5|131313.5|125
1702351200000|2023-12-12 03:20:00|131420.5|131320.5|131425|131325|131438.3|131338.3|131415.5|131315.5|101
1702351500000|2023-12-12 03:25:00|131424|131324|131367.5|131267.5|131424|131324|131364.5|131264.5|301
1702351800000|2023-12-12 03:30:00|131367|131267|131418.5|131318.5|131425.5|131325.5|131366.5|131266.5|236
1702352100000|2023-12-12 03:35:00|131419|131319|131393.5|131293.5|131426.5|131326.5|131390.5|131290.5|125
1702352400000|2023-12-12 03:40:00|131393|131293|131437|131337|131441.5|131341.5|131392.5|131292.5|128
1702352700000|2023-12-12 03:45:00|131436.5|131336.5|131431.5|131331.5|131453.5|131353.5|131423|131323|99
1702353000000|2023-12-12 03:50:00|131432|131332|131421|131321|131445.5|131345.5|131413|131313|132
1702353300000|2023-12-12 03:55:00|131420.8|131320.8|131434.5|131334.5|131441|131341|131418.5|131318.5|139
1702353600000|2023-12-12 04:00:00|131437|131337|131444.5|131344.5|131452|131352|131423|131323|126
1702353900000|2023-12-12 04:05:00|131445|131345|131483.5|131383.5|131496|131396|131445|131345|104
1702354200000|2023-12-12 04:10:00|131481|131381|131466.5|131366.5|131485|131385|131449.5|131349.5|161
1702354500000|2023-12-12 04:15:00|131464.5|131364.5|131450.5|131350.5|131469.5|131369.5|131449.5|131349.5|85
1702354800000|2023-12-12 04:20:00|131448.5|131348.5|131416.5|131316.5|131468.5|131368.5|131416.5|131316.5|191
1702355100000|2023-12-12 04:25:00|131422.5|131322.5|131436.5|131336.5|131444.5|131344.5|131407|131307|144
1702355400000|2023-12-12 04:30:00|131436|131336|131418|131318|131449.5|131349.5|131408.5|131308.5|132
1702355700000|2023-12-12 04:35:00|131417.5|131317.5|131426|131326|131432.5|131332.5|131409|131309|169
1702356000000|2023-12-12 04:40:00|131426.5|131326.5|131422.5|131322.5|131435.5|131335.5|131422.5|131322.5|98
1702356300000|2023-12-12 04:45:00|131420.8|131320.8|131457|131357|131457|131357|131413.5|131313.5|157
1702356600000|2023-12-12 04:50:00|131456|131356|131443.8|131343.8|131456|131356|131439|131339|101
1702356900000|2023-12-12 04:55:00|131445.8|131345.8|131454|131354|131476.5|131376.5|131440|131340|223
1702357200000|2023-12-12 05:00:00|131453|131353|131439|131339|131470.5|131370.5|131439|131339|162
1702357500000|2023-12-12 05:05:00|131439.5|131339.5|131434|131334|131453|131353|131428.5|131328.5|149
1702357800000|2023-12-12 05:10:00|131434.3|131334.3|131416.5|131316.5|131442|131342|131411.5|131311.5|227
1702358100000|2023-12-12 05:15:00|131416.4|131316.4|131431|131331|131437|131337|131409.5|131309.5|200
1702358400000|2023-12-12 05:20:00|131430|131330|131412|131312|131432.5|131332.5|131409.5|131309.5|119
1702358700000|2023-12-12 05:25:00|131406|131306|131423|131323|131428.5|131328.5|131405.7|131305.7|144
1702359000000|2023-12-12 05:30:00|131424.5|131324.5|131438|131338|131457|131357|131422.5|131322.5|172
1702359300000|2023-12-12 05:35:00|131437.5|131337.5|131419|131319|131437.5|131337.5|131414.5|131314.5|173
1702359600000|2023-12-12 05:40:00|131418.5|131318.5|131409|131309|131428|131328|131407.5|131307.5|126
1702359900000|2023-12-12 05:45:00|131411.5|131311.5|131406|131306|131425.2|131325.2|131400|131300|151
1702360200000|2023-12-12 05:50:00|131405.5|131305.5|131375.8|131275.8|131416|131316|131371.8|131271.8|205
1702360500000|2023-12-12 05:55:00|131376|131276|131398|131298|131399|131299|131373.5|131273.5|224
1702360800000|2023-12-12 06:00:00|131397|131297|131370.5|131270.5|131397|131297|131367|131267|241
1702361100000|2023-12-12 06:05:00|131367.2|131267.2|131375.5|131275.5|131394.5|131294.5|131361.9|131261.9|271
1702361400000|2023-12-12 06:10:00|131375.9|131275.9|131320.5|131220.5|131380|131280|131303|131203|302
1702361700000|2023-12-12 06:15:00|131321|131221|131271.5|131171.5|131321|131221|131268|131168|225
1702362000000|2023-12-12 06:20:00|131272|131172|131246.5|131146.5|131289.5|131189.5|131230|131130|257
1702362300000|2023-12-12 06:25:00|131242.3|131142.3|131282.5|131182.5|131285.8|131185.8|131215.5|131115.5|318
1702362600000|2023-12-12 06:30:00|131285.5|131185.5|131294.5|131194.5|131329.5|131229.5|131260|131160|245
1702362900000|2023-12-12 06:35:00|131294.4|131194.4|131276|131176|131294.4|131194.4|131262|131162|114
1702363200000|2023-12-12 06:40:00|131277.9|131177.9|131267.7|131167.7|131286.8|131186.8|131261.3|131161.3|175
1702363500000|2023-12-12 06:45:00|131267.8|131167.8|131268.1|131168.1|131268.5|131168.5|131252.2|131152.2|44
1702363800000|2023-12-12 06:50:00|131267.5|131167.5|131240.5|131140.5|131267.5|131167.5|131239.5|131139.5|34
1702364100000|2023-12-12 06:55:00|131240|131140|131233.1|131133.1|131240|131140|131219|131119|112
1702364400000|2023-12-12 07:00:00|131233|131133|131214|131014|131270|131140.5|131193.1|130993.1|170
1702364700000|2023-12-12 07:05:00|131214.5|131014.5|131186.2|130986.2|131214.5|131051.9|131105.2|130939.3|156
1702365000000|2023-12-12 07:10:00|131186.7|130986.7|131209.5|131009.5|131216.5|131063|131150.4|130986|124
1702365300000|2023-12-12 07:15:00|131208.5|131008.5|131234.9|131034.9|131236.5|131036.5|131196.1|130996.1|107
1702365600000|2023-12-12 07:20:00|131235.5|131035.5|131213|131013|131237.1|131087|131184.1|131011.5|137
1702365900000|2023-12-12 07:25:00|131213.5|131013.5|131253.5|131053.5|131257|131091.3|131173|131010.5|133
1702366200000|2023-12-12 07:30:00|131255|131055|131239|131139|131297.6|131141.5|131238.5|131038.5|99
1702366500000|2023-12-12 07:35:00|131240|131140|131214.3|131014.3|131261|131140|131163|131013.7|123
1702366800000|2023-12-12 07:40:00|131213.5|131013.5|131223.5|131023.5|131263.5|131104.5|131186.8|131013.5|135
1702367100000|2023-12-12 07:45:00|131222.5|131022.5|131248.3|131048.3|131253.2|131053.2|131219.5|131019.5|103
1702367400000|2023-12-12 07:50:00|131248.2|131048.2|131237.5|131037.5|131248.2|131083.8|131183.8|131022.1|69
1702367700000|2023-12-12 07:55:00|131238.1|131038.1|131236.5|131036.5|131239.5|131039.5|131181.7|130981.7|107
1702368000000|2023-12-12 08:00:00|131234.5|131034.5|131184.5|130984.5|131264.2|131064.2|131184.1|130984.1|184
1702368300000|2023-12-12 08:05:00|131181.5|130981.5|131157|130957|131206|131006|131144.5|130944.5|154
1702368600000|2023-12-12 08:10:00|131156.5|130956.5|131232|131032|131238|131065.7|131142.2|130956|198
1702368900000|2023-12-12 08:15:00|131218.5|131018.5|131217.5|131017.5|131237.5|131090.1|131139.9|130989.7|111
1702369200000|2023-12-12 08:20:00|131217.2|131017.2|131166.9|130966.9|131217.2|131032.2|131132.2|130963.8|174
1702369500000|2023-12-12 08:25:00|131117.5|131017.5|131100.5|130900.5|131168.2|131017.5|131043|130891|157
1702369800000|2023-12-12 08:30:00|131101.5|130901.5|131058.5|130858.5|131117.5|130917.5|131058|130858|77
1702370100000|2023-12-12 08:35:00|131074|130874|131115.5|130915.5|131125.5|130925.5|131070.5|130870.5|76
1702370400000|2023-12-12 08:40:00|131115|130915|131119.2|130919.2|131130.5|130930.5|131108.5|130908.5|93
1702370700000|2023-12-12 08:45:00|131119|130919|131071.8|130871.8|131119|130919|131068.5|130868.5|85
1702371000000|2023-12-12 08:50:00|131093.8|130893.8|131119.3|130919.3|131119.3|130919.3|131088.3|130888.3|47
1702371300000|2023-12-12 08:55:00|131105|130905|131065.5|130865.5|131155.3|130955.3|131065.5|130865.5|141
1702371600000|2023-12-12 09:00:00|131071.5|130871.5|131091.5|130891.5|131102|130902|131069|130869|101
1702371900000|2023-12-12 09:05:00|131090.5|130890.5|131082.5|130882.5|131093.5|130893.5|131082.5|130882.5|35
1702372200000|2023-12-12 09:10:00|131083|130883|131083.5|130883.5|131087.5|130887.5|131083|130883|11
1702372500000|2023-12-12 09:15:00|131083|130883|131105.9|130905.9|131108|130908|131083|130883|72
1702372800000|2023-12-12 09:20:00|131105.5|130905.5|131148.8|130948.8|131148.8|130948.8|131088.5|130888.5|61
1702373100000|2023-12-12 09:25:00|131149.9|130949.9|131144.1|130944.1|131173.1|130973.1|131142.5|130942.5|137
1702373400000|2023-12-12 09:30:00|131143.5|130943.5|131146|130946|131164.3|130964.3|131137.5|130937.5|108
1702373700000|2023-12-12 09:35:00|131146.5|130946.5|131100.8|130900.8|131146.5|130946.5|131097.3|130897.3|87
1702374000000|2023-12-12 09:40:00|131111.6|130911.6|131119|130919|131119|130919|131101.9|130901.9|63
1702374300000|2023-12-12 09:45:00|131118.8|130918.8|131101|130901|131118.8|130918.8|131099.3|130899.3|64
1702374600000|2023-12-12 09:50:00|131100.5|130900.5|131097.8|130897.8|131102.5|130902.5|131082.6|130882.6|91
1702374900000|2023-12-12 09:55:00|131098.8|130898.8|131123|130923|131126.5|130926.5|131085|130885|120
1702375200000|2023-12-12 10:00:00|131122.5|130922.5|131091.5|130891.5|131143.4|130943.4|131087.3|130887.3|142
1702375500000|2023-12-12 10:05:00|131089.5|130889.5|131080.5|130880.5|131108.5|130908.5|131080.5|130880.5|96
1702375800000|2023-12-12 10:10:00|131081.5|130881.5|131046.5|130846.5|131085|130885|131037.8|130837.8|59
1702376100000|2023-12-12 10:15:00|131046.3|130846.3|131030.5|130830.5|131046.4|130846.4|131013.5|130813.5|104
1702376400000|2023-12-12 10:20:00|131031.5|130831.5|131030.5|130830.5|131039.5|130839.5|131027.5|130827.5|74
1702376700000|2023-12-12 10:25:00|131029.5|130829.5|130965|130765|131030.5|130830.5|130955|130755|127
1702377000000|2023-12-12 10:30:00|130964.5|130764.5|130931|130731|130966.5|130766.5|130930.5|130730.5|107
1702377300000|2023-12-12 10:35:00|130930|130730|130874.5|130674.5|130930|130730|130864.5|130664.5|90
1702377600000|2023-12-12 10:40:00|130878|130678|130872|130672|130882|130682|130872|130672|37
1702377900000|2023-12-12 10:45:00|130871|130671|130847.8|130647.8|130876|130676|130846|130646|135
1702378200000|2023-12-12 10:50:00|130844.9|130644.9|130812.3|130612.3|130847|130647|130807|130607|99
1702378500000|2023-12-12 10:55:00|130813.3|130613.3|130832.5|130632.5|130838|130638|130813|130613|143
1702378800000|2023-12-12 11:00:00|130830|130630|130832.5|130632.5|130845.3|130645.3|130828.3|130628.3|97
1702379100000|2023-12-12 11:05:00|130830.8|130630.8|130828.8|130628.8|130838.8|130638.8|130827.3|130627.3|76
1702379400000|2023-12-12 11:10:00|130828.5|130628.5|130718.5|130518.5|130829.8|130629.8|130710|130510|130
1702379700000|2023-12-12 11:15:00|130719.5|130519.5|130801.5|130601.5|130834|130634|130719.5|130519.5|227
1702380000000|2023-12-12 11:20:00|130804.5|130604.5|130758|130558|130807.5|130607.5|130756.3|130556.3|224
1702380300000|2023-12-12 11:25:00|130758.2|130558.2|130792|130592|130792|130592|130744|130544|289
1702380600000|2023-12-12 11:30:00|130793.5|130593.5|130796|130596|130813.4|130613.4|130759|130559|237
1702380900000|2023-12-12 11:35:00|130796.4|130596.4|130828.5|130628.5|130843.7|130643.7|130796.4|130596.4|124
1702381200000|2023-12-12 11:40:00|130828|130628|130829.5|130629.5|130830|130630|130822|130622|39
1702381500000|2023-12-12 11:45:00|130831|130631|130794.5|130594.5|130838|130638|130790|130590|93
1702381800000|2023-12-12 11:50:00|130793.5|130593.5|130794.5|130594.5|130806.5|130606.5|130790|130590|52
1702382100000|2023-12-12 11:55:00|130793.5|130593.5|130838|130638|130838|130638|130793.5|130593.5|94
1702382400000|2023-12-12 12:00:00|130838.5|130638.5|130805|130605|130853|130653|130800.5|130600.5|135
1702382700000|2023-12-12 12:05:00|130803.5|130603.5|130823.5|130623.5|130840.5|130640.5|130801.5|130601.5|124
1702383000000|2023-12-12 12:10:00|130824.3|130624.3|130838.5|130638.5|130861.6|130661.6|130819.5|130619.5|132
1702383300000|2023-12-12 12:15:00|130840.5|130640.5|130852.5|130652.5|130869.5|130669.5|130834.5|130634.5|95
1702383600000|2023-12-12 12:20:00|130854.5|130654.5|130841|130641|130872|130672|130839|130639|79
1702383900000|2023-12-12 12:25:00|130840.5|130640.5|130834|130634|130840.5|130640.5|130830.5|130630.5|100
1702384200000|2023-12-12 12:30:00|130835.5|130635.5|130905|130705|130907.3|130707.3|130833.5|130633.5|100
1702384500000|2023-12-12 12:35:00|130904.5|130704.5|130866|130666|130908|130708|130856|130656|58
1702384800000|2023-12-12 12:40:00|130866.5|130666.5|130865.5|130665.5|130868.5|130668.5|130853|130653|67
1702385100000|2023-12-12 12:45:00|130864.5|130664.5|130865.3|130665.3|130882.5|130682.5|130863|130663|136
1702385400000|2023-12-12 12:50:00|130864.8|130664.8|130896.5|130696.5|130910.9|130710.9|130836.4|130636.4|145
1702385700000|2023-12-12 12:55:00|130897|130697|130915.5|130715.5|130917|130717|130846|130646|138
1702386000000|2023-12-12 13:00:00|130916|130716|130893.1|130693.1|130970.8|130770.8|130888.3|130688.3|243
1702386300000|2023-12-12 13:05:00|130893.2|130693.2|130890.4|130690.4|130901.3|130701.3|130877.5|130677.5|214
1702386600000|2023-12-12 13:10:00|130890.5|130690.5|130857.3|130657.3|130891.4|130691.4|130850.3|130650.3|176
1702386900000|2023-12-12 13:15:00|130860.8|130660.8|130807.7|130607.7|130862.5|130662.5|130766|130566|288
1702387200000|2023-12-12 13:20:00|130806.2|130606.2|130917.4|130717.4|130973.8|130773.8|130805.1|130605.1|342
1702387500000|2023-12-12 13:25:00|130918.9|130718.9|130997.9|130637.9|131050.6|130739.4|130871.7|130590.4|363
1702387800000|2023-12-12 13:30:00|130997.4|130637.4|130813.6|130453.6|131098|130738|130650.5|130290.5|216
1702388100000|2023-12-12 13:35:00|130826.6|130466.6|131134|130934|131154|130954|130791.9|130466.6|374
1702388400000|2023-12-12 13:40:00|131140|130940|131440.8|131240.8|131549.4|131359|131120.6|130937|541
1702388700000|2023-12-12 13:45:00|131447.8|131247.8|131380|131193|131646|131446|131339|131154|700
1702389000000|2023-12-12 13:50:00|131381|131194|131437|131237|131440|131240|131290|131090|456
1702389300000|2023-12-12 13:55:00|131441|131241|131522|131366.4|131565.1|131376.4|131426.6|131241|594
1702389600000|2023-12-12 14:00:00|131515|131369.6|131486.5|131286.5|131544.5|131369.6|131451.2|131263.9|413
1702389900000|2023-12-12 14:05:00|131488.2|131288.2|131305|131105|131508.9|131315.3|131303.3|131103.3|450
1702390200000|2023-12-12 14:10:00|131304.3|131104.3|131263.3|131063.3|131315.5|131115.5|131204.9|131004.9|328
1702390500000|2023-12-12 14:15:00|131263.7|131063.7|131284|131084|131314.5|131124|131199.3|130999.3|315
1702390800000|2023-12-12 14:20:00|131281.5|131081.5|131346.3|131146.3|131347.3|131147.3|131279.1|131079.1|289
1702391100000|2023-12-12 14:25:00|131345.8|131145.8|131392|131202|131428.5|131236|131327.5|131127.5|293
1702391400000|2023-12-12 14:30:00|131386|131195|131799|131598|131807|131599|131377.6|131195|407
1702391700000|2023-12-12 14:35:00|131795|131599|131765.5|131565.5|131831.2|131661|131714|131518|319
1702392000000|2023-12-12 14:40:00|131775.5|131575.5|131701|131501|131786.5|131586.5|131685.2|131485.2|298
1702392300000|2023-12-12 14:45:00|131702|131502|131649.5|131449.5|131702.5|131502.5|131566.1|131366.1|196
1702392600000|2023-12-12 14:50:00|131649|131449|131606|131406|131650|131450|131580.2|131380.2|222
1702392900000|2023-12-12 14:55:00|131605.5|131405.5|131601.5|131401.5|131618|131418|131533.2|131333.2|210
1702393200000|2023-12-12 15:00:00|131601|131401|131502.3|131302.3|131644|131444|131481|131299|318
1702393500000|2023-12-12 15:05:00|131481|131327.2|131421.1|131221.1|131562|131362|131358|131158.5|368
1702393800000|2023-12-12 15:10:00|131420.5|131220.5|131505.5|131305.5|131509.5|131309.5|131405|131220.5|169
1702394100000|2023-12-12 15:15:00|131505|131305|131439.1|131239.1|131518|131318|131438.5|131238.5|194
1702394400000|2023-12-12 15:20:00|131438.5|131238.5|131407.5|131207.5|131447|131247|131398.5|131198.5|234
1702394700000|2023-12-12 15:25:00|131409.5|131209.5|131405|131205|131411.5|131211.5|131366.1|131166.1|220
1702395000000|2023-12-12 15:30:00|131406.1|131206.1|131444.9|131244.9|131459.1|131259.1|131396.5|131196.5|190
1702395300000|2023-12-12 15:35:00|131440.5|131240.5|131496|131296|131501.5|131301.5|131440.5|131240.5|222
1702395600000|2023-12-12 15:40:00|131494.6|131294.6|131458|131258|131500|131300|131455|131255|233
1702395900000|2023-12-12 15:45:00|131458.9|131258.9|131452.9|131252.9|131467.9|131267.9|131446.5|131246.5|233
1702396200000|2023-12-12 15:50:00|131452.4|131252.4|131416.5|131216.5|131452.4|131252.4|131402.6|131202.6|194
1702396500000|2023-12-12 15:55:00|131416|131216|131452.5|131252.5|131459|131259|131415.5|131215.5|125
1702396800000|2023-12-12 16:00:00|131452|131252|131437|131237|131466.2|131266.2|131435.2|131235.2|150
1702397100000|2023-12-12 16:05:00|131436.8|131236.8|131402.5|131202.5|131436.8|131236.8|131401|131201|138
1702397400000|2023-12-12 16:10:00|131403|131203|131394|131194|131409|131209|131392.5|131192.5|103
1702397700000|2023-12-12 16:15:00|131396|131196|131384.5|131184.5|131398|131198|131364.5|131164.5|77
1702398000000|2023-12-12 16:20:00|131383.5|131183.5|131373.7|131173.7|131383.5|131183.5|131367.5|131167.5|84
1702398300000|2023-12-12 16:25:00|131373.5|131173.5|131377|131177|131377|131177|131370.7|131170.7|10
1702398600000|2023-12-12 16:30:00|131376.5|131176.5|131359|131159|131377|131177|131352|131152|48
1702398900000|2023-12-12 16:35:00|131343|131143|131297.6|131097.6|131356|131156|131292.1|131092.1|166
1702399200000|2023-12-12 16:40:00|131294.5|131094.5|131294.6|131094.6|131300|131100|131284.5|131084.5|168
1702399500000|2023-12-12 16:45:00|131294.4|131094.4|131309|131109|131321.5|131121.5|131289.5|131089.5|146
1702399800000|2023-12-12 16:50:00|131303.5|131103.5|131289.5|131089.5|131310|131110|131280|131080|168
1702400100000|2023-12-12 16:55:00|131288.5|131088.5|131300.3|131100.3|131316.3|131116.3|131284|131084|67
1702400400000|2023-12-12 17:00:00|131299.6|131099.6|131306|131106|131307|131107|131291.5|131091.5|61
1702400700000|2023-12-12 17:05:00|131306.5|131106.5|131416|131216|131428|131228|131306|131106|108
1702401000000|2023-12-12 17:10:00|131415.5|131215.5|131439|131239|131442.5|131242.5|131412.5|131212.5|67
1702401300000|2023-12-12 17:15:00|131437|131237|131423.5|131223.5|131442|131242|131406|131206|77
1702401600000|2023-12-12 17:20:00|131423|131223|131413.1|131213.1|131424.5|131224.5|131399|131199|103
1702401900000|2023-12-12 17:25:00|131410|131210|131361|131161|131419.9|131219.9|131359|131159|99
1702402200000|2023-12-12 17:30:00|131362|131162|131353|131153|131365.5|131165.5|131346.5|131146.5|72
1702402500000|2023-12-12 17:35:00|131354|131154|131364.5|131164.5|131365|131165|131345|131145|69
1702402800000|2023-12-12 17:40:00|131364|131164|131363.5|131163.5|131366.5|131166.5|131360.5|131160.5|63
1702403100000|2023-12-12 17:45:00|131362.5|131162.5|131369.9|131169.9|131370.6|131170.6|131361|131161|230
1702403400000|2023-12-12 17:50:00|131370.1|131170.1|131420.4|131220.4|131430.1|131230.1|131368.1|131168.1|47
1702403700000|2023-12-12 17:55:00|131420.9|131220.9|131419.6|131219.6|131422.4|131222.4|131399.9|131199.9|19
1702404000000|2023-12-12 18:00:00|131420|131220|131230.1|131030.1|131425|131225|131230.1|131030.1|104
1702404300000|2023-12-12 18:05:00|131229.7|131029.7|131210|131010|131256.1|131056.1|131142.5|130942.5|148
1702404600000|2023-12-12 18:10:00|131206|131006|131215|131015|131225|131025|131180|130980|88
1702404900000|2023-12-12 18:15:00|131212.2|131012.2|131294.7|131094.7|131297.1|131097.1|131212.2|131012.2|82
1702405200000|2023-12-12 18:20:00|131288.1|131088.1|131315.7|131115.7|131321.5|131121.5|131220|131020|70
1702405500000|2023-12-12 18:25:00|131316.9|131116.9|131323.1|131123.1|131337.5|131137.5|131303.5|131103.5|51
1702405800000|2023-12-12 18:30:00|131324.1|131124.1|131310.1|131110.1|131325.1|131125.1|131310.1|131110.1|32
1702406100000|2023-12-12 18:35:00|131318.3|131118.3|131302.2|131102.2|131318.8|131118.8|131302|131102|55
1702406400000|2023-12-12 18:40:00|131301.8|131101.8|131261.8|131061.8|131312.7|131112.7|131237.3|131037.3|183
1702406700000|2023-12-12 18:45:00|131261.3|131061.3|131301.1|131101.1|131305.9|131105.9|131245.8|131045.8|92
1702407000000|2023-12-12 18:50:00|131300.6|131100.6|131300.8|131100.8|131307|131107|131296.8|131096.8|46
1702407300000|2023-12-12 18:55:00|131306.5|131106.5|131301.8|131101.8|131306.5|131106.5|131300.8|131100.8|8
1702407600000|2023-12-12 19:00:00|131300.8|131100.8|131301.8|131101.8|131313.3|131113.3|131300.8|131100.8|47
1702407900000|2023-12-12 19:05:00|131302.7|131102.7|131302.8|131102.8|131310|131110|131295.6|131095.6|38
1702408200000|2023-12-12 19:10:00|131304.2|131104.2|131310.3|131110.3|131317.8|131117.8|131298.3|131098.3|53
1702408500000|2023-12-12 19:15:00|131311.2|131111.2|131304.8|131104.8|131315|131115|131300.5|131100.5|43
1702408800000|2023-12-12 19:20:00|131310.5|131110.5|131302.8|131102.8|131310.5|131110.5|131302.8|131102.8|6
1702409100000|2023-12-12 19:25:00|131310.1|131110.1|131312.3|131112.3|131312.3|131112.3|131303.8|131103.8|31
1702409400000|2023-12-12 19:30:00|131294|131094|131297.7|131097.7|131302.5|131102.5|131257|131057|53
1702409700000|2023-12-12 19:35:00|131300|131100|131246.7|131046.7|131300|131100|131246.7|131046.7|37
1702410000000|2023-12-12 19:40:00|131247.2|131047.2|131251.7|131051.7|131251.7|131051.7|131247.2|131047.2|13
1702410300000|2023-12-12 19:45:00|131250.7|131050.7|131238.5|131038.5|131250.7|131050.7|131235.2|131035.2|38
1702410600000|2023-12-12 19:50:00|131241|131041|131185.5|130985.5|131241|131041|131176.6|130976.6|171
1702410900000|2023-12-12 19:55:00|131181.6|130981.6|131173|130973|131198.1|130998.1|131167|130967|38
1702411200000|2023-12-12 20:00:00|131172.5|130972.5|131180|130980|131180|130980|131172.5|130972.5|37
1702411500000|2023-12-12 20:05:00|131178|130978|131233|131033|131488.2|131128.2|131160.5|130960.5|171
1702411800000|2023-12-12 20:10:00|131233.5|131033.5|131176.7|130976.7|131245|131045|131176.7|130976.7|79
1702412100000|2023-12-12 20:15:00|131200.9|131000.9|131208.5|131008.5|131513.4|131153.4|131200.9|130936.5|176
1702412400000|2023-12-12 20:20:00|131208|131008|131201.4|131001.4|131208|131008|131196.4|130996.4|34
1702412700000|2023-12-12 20:25:00|131204.6|131004.6|131209.5|131009.5|131231|131031|131192.7|130992.7|90
1702413000000|2023-12-12 20:30:00|131210|131010|131193.9|130993.9|131213|131013|131185.4|130985.4|66
1702413300000|2023-12-12 20:35:00|131195.4|130995.4|131193|130993|131195.4|130995.4|131193|130993|2
1702413600000|2023-12-12 20:40:00|131191|130991|131189|130989|131191|130991|131188|130988|7
1702413900000|2023-12-12 20:45:00|131188.5|130988.5|131173.2|130973.2|131188.5|130988.5|131172.4|130972.4|33
1702414200000|2023-12-12 20:50:00|131173.7|130973.7|131158|130958|131174.4|130974.4|131151|130951|54
1702414500000|2023-12-12 20:55:00|131157|130957|131095|130873|131157|130957|131070|130776.8|87
1702432800000|2023-12-13 02:00:00|131306|131206|131377|131277|131391|131291|131287|131187|227
1702433100000|2023-12-13 02:05:00|131376|131276|131328.5|131228.5|131390.5|131290.5|131321.5|131221.5|247
1702433400000|2023-12-13 02:10:00|131327.5|131227.5|131306|131206|131339.5|131239.5|131284|131184|227
1702433700000|2023-12-13 02:15:00|131307.5|131207.5|131302.5|131202.5|131317.5|131217.5|131284.5|131184.5|150
1702434000000|2023-12-13 02:20:00|131303|131203|131388.5|131288.5|131389.5|131289.5|131301|131201|196
1702434300000|2023-12-13 02:25:00|131386.5|131286.5|131402.5|131302.5|131429.5|131329.5|131372.5|131272.5|193
1702434600000|2023-12-13 02:30:00|131403|131303|131639|131539|131642.5|131542.5|131402.5|131302.5|399
1702434900000|2023-12-13 02:35:00|131638|131538|131699.5|131599.5|131730|131630|131614|131514|358
1702435200000|2023-12-13 02:40:00|131700|131600|131689.5|131589.5|131703.5|131603.5|131638|131538|202
1702435500000|2023-12-13 02:45:00|131689|131589|131671|131571|131697.5|131597.5|131657.5|131557.5|234
1702435800000|2023-12-13 02:50:00|131670.8|131570.8|131691|131591|131698.6|131598.6|131651|131551|222
1702436100000|2023-12-13 02:55:00|131690.5|131590.5|131778|131678|131794.6|131694.6|131690.5|131590.5|324
1702436400000|2023-12-13 03:00:00|131785|131685|131757|131657|131791.5|131691.5|131744.1|131644.1|258
1702436700000|2023-12-13 03:05:00|131756.5|131656.5|131772.5|131672.5|131773.5|131673.5|131728|131628|173
1702437000000|2023-12-13 03:10:00|131770.5|131670.5|131748.5|131648.5|131770.5|131670.5|131738.5|131638.5|134
1702437300000|2023-12-13 03:15:00|131750|131650|131792|131692|131807.7|131707.7|131750|131650|270
1702437600000|2023-12-13 03:20:00|131792.5|131692.5|131730|131630|131800.5|131700.5|131725.5|131625.5|221
1702437900000|2023-12-13 03:25:00|131730.5|131630.5|131753|131653|131757.5|131657.5|131712|131612|179
1702438200000|2023-12-13 03:30:00|131752|131652|131737|131637|131758|131658|131735|131635|140
1702438500000|2023-12-13 03:35:00|131735.5|131635.5|131749.5|131649.5|131762.5|131662.5|131728|131628|188
1702438800000|2023-12-13 03:40:00|131750|131650|131699|131599|131763|131663|131692|131592|169
1702439100000|2023-12-13 03:45:00|131699.5|131599.5|131715.3|131615.3|131736.5|131636.5|131699.5|131599.5|190
1702439400000|2023-12-13 03:50:00|131714.8|131614.8|131738|131638|131746.5|131646.5|131710|131610|167
1702439700000|2023-12-13 03:55:00|131738.5|131638.5|131743|131643|131747.8|131647.8|131728|131628|90
1702440000000|2023-12-13 04:00:00|131743.5|131643.5|131793.5|131693.5|131802.5|131702.5|131743.5|131643.5|243
1702440300000|2023-12-13 04:05:00|131793|131693|131743|131643|131800.5|131700.5|131741.5|131641.5|158
1702440600000|2023-12-13 04:10:00|131742.5|131642.5|131758.5|131658.5|131766|131666|131737|131637|170
1702440900000|2023-12-13 04:15:00|131756.5|131656.5|131760|131660|131767.3|131667.3|131756.5|131656.5|145
1702441200000|2023-12-13 04:20:00|131759.5|131659.5|131767|131667|131780|131680|131759|131659|90
1702441500000|2023-12-13 04:25:00|131763.5|131663.5|131742.3|131642.3|131775|131675|131735|131635|129
1702441800000|2023-12-13 04:30:00|131742|131642|131754|131654|131754|131654|131733|131633|109
1702442100000|2023-12-13 04:35:00|131754.5|131654.5|131727|131627|131754.5|131654.5|131724|131624|100
1702442400000|2023-12-13 04:40:00|131727.5|131627.5|131747|131647|131755.5|131655.5|131721.5|131621.5|155
1702442700000|2023-12-13 04:45:00|131746.5|131646.5|131755.5|131655.5|131777|131677|131743.7|131643.7|194
1702443000000|2023-12-13 04:50:00|131755|131655|131748|131648|131762.5|131662.5|131742|131642|123
1702443300000|2023-12-13 04:55:00|131748.5|131648.5|131744|131644|131754.5|131654.5|131724|131624|136
1702443600000|2023-12-13 05:00:00|131745.5|131645.5|131699|131599|131753|131653|131692.5|131592.5|158
1702443900000|2023-12-13 05:05:00|131698|131598|131754|131654|131754|131654|131694|131594|130
1702444200000|2023-12-13 05:10:00|131755.5|131655.5|131734|131634|131770.6|131670.6|131734|131634|184
1702444500000|2023-12-13 05:15:00|131736|131636|131768|131668|131768|131668|131724|131624|169
1702444800000|2023-12-13 05:20:00|131766.7|131666.7|131768.5|131668.5|131771.5|131671.5|131749|131649|145
1702445100000|2023-12-13 05:25:00|131767|131667|131757|131657|131771.9|131671.9|131747.5|131647.5|161
1702445400000|2023-12-13 05:30:00|131756.5|131656.5|131663|131563|131757.5|131657.5|131620|131520|426
1702445700000|2023-12-13 05:35:00|131663.5|131563.5|131684|131584|131710|131610|131634|131534|267
1702446000000|2023-12-13 05:40:00|131682.5|131582.5|131689|131589|131706.5|131606.5|131655|131555|254
1702446300000|2023-12-13 05:45:00|131689.5|131589.5|131675|131575|131692|131592|131666.5|131566.5|122
1702446600000|2023-12-13 05:50:00|131673.5|131573.5|131721.5|131621.5|131744|131644|131672|131572|245
1702446900000|2023-12-13 05:55:00|131720.5|131620.5|131733|131633|131733.4|131633.4|131697.5|131597.5|162
1702447200000|2023-12-13 06:00:00|131728.1|131628.1|131689.5|131589.5|131739|131639|131677.6|131577.6|271
1702447500000|2023-12-13 06:05:00|131690.5|131590.5|131681.5|131581.5|131693.5|131593.5|131666|131566|226
1702447800000|2023-12-13 06:10:00|131680|131580|131694|131594|131707|131607|131673.5|131573.5|139
1702448100000|2023-12-13 06:15:00|131694.5|131594.5|131692.5|131592.5|131705|131605|131600|131500|369
1702448400000|2023-12-13 06:20:00|131692|131592|131752|131652|131757.5|131657.5|131682|131582|337
1702448700000|2023-12-13 06:25:00|131753.5|131653.5|131856.5|131756.5|131869|131769|131744|131644|419
1702449000000|2023-12-13 06:30:00|131855.5|131755.5|131807.5|131707.5|131887.5|131787.5|131776|131676|436
1702449300000|2023-12-13 06:35:00|131808.8|131708.8|131811.5|131711.5|131848.5|131748.5|131801.5|131701.5|130
1702449600000|2023-12-13 06:40:00|131811.6|131711.6|131819|131719|131819|131719|131777.8|131677.8|131
1702449900000|2023-12-13 06:45:00|131820|131720|131826.2|131726.2|131832.3|131732.3|131799.5|131699.5|150
1702450200000|2023-12-13 06:50:00|131827.5|131727.5|131856|131756|131856|131756|131819.6|131719.6|86
1702450500000|2023-12-13 06:55:00|131855.5|131755.5|131859.1|131759.1|131859.7|131759.7|131847.4|131747.4|167
1702450800000|2023-12-13 07:00:00|131860.1|131760.1|131946.5|131846.5|131986.5|131847.5|131859.1|131759.1|228
1702451100000|2023-12-13 07:05:00|131944.5|131844.5|131950|131750|131953|131844.5|131882|131738|209
1702451400000|2023-12-13 07:10:00|131949.5|131749.5|131934.7|131834.7|131951.5|131845|131890.1|131741.4|163
1702451700000|2023-12-13 07:15:00|131933.9|131833.9|131888|131788|131934.6|131834.6|131883.5|131783.5|92
1702452000000|2023-12-13 07:20:00|131883.5|131783.5|131891|131791|131916|131816|131865|131765|108
1702452300000|2023-12-13 07:25:00|131889.5|131789.5|131833|131733|131908.5|131789.5|131831.5|131661|217
1702452600000|2023-12-13 07:30:00|131832.5|131732.5|131819.5|131619.5|131864.5|131734.5|131783|131610|221
1702452900000|2023-12-13 07:35:00|131820.5|131620.5|131800|131700|131840.3|131704.1|131759|131601.5|174
1702453200000|2023-12-13 07:40:00|131801|131701|131770.9|131670.9|131818.1|131718.1|131764.5|131664.5|171
1702453500000|2023-12-13 07:45:00|131771.9|131671.9|131856.5|131756.5|131856.6|131756.6|131770.8|131670.8|205
1702453800000|2023-12-13 07:50:00|131855.5|131755.5|131894|131694|131902|131792.5|131846.1|131691.5|129
1702454100000|2023-12-13 07:55:00|131893.9|131693.9|131848.5|131748.5|131903|131760.2|131819.2|131693.9|164
1702454400000|2023-12-13 08:00:00|131899.5|131699.5|131848|131748|131930.5|131772.4|131844.3|131665|219
1702454700000|2023-12-13 08:05:00|131847|131747|131909.1|131709.1|131912.5|131768|131823.5|131693.5|161
1702455000000|2023-12-13 08:10:00|131914|131714|131835|131735|131921|131816|131835|131701.5|234
1702455300000|2023-12-13 08:15:00|131834|131734|131792.8|131692.8|131835|131735|131775.8|131675.8|92
1702455600000|2023-12-13 08:20:00|131793.4|131693.4|131796.5|131696.5|131799.7|131699.7|131789|131689|81
1702455900000|2023-12-13 08:25:00|131797|131697|131800.5|131700.5|131803.3|131703.3|131792|131692|52
1702456200000|2023-12-13 08:30:00|131800|131700|131797|131697|131801|131701|131790|131690|60
1702456500000|2023-12-13 08:35:00|131797.5|131697.5|131801|131701|131810|131710|131779.5|131679.5|80
1702456800000|2023-12-13 08:40:00|131801.5|131701.5|131805.5|131705.5|131805.5|131705.5|131799.5|131699.5|37
1702457100000|2023-12-13 08:45:00|131806|131706|131803|131703|131806|131706|131796|131696|24
1702457400000|2023-12-13 08:50:00|131802.5|131702.5|131802.5|131702.5|131802.5|131702.5|131802.5|131702.5|1
1702457700000|2023-12-13 08:55:00|131803|131703|131856|131756|131856|131756|131803|131703|48
1702458000000|2023-12-13 09:00:00|131855.5|131755.5|131896.5|131796.5|131896.5|131796.5|131849|131749|67
1702458300000|2023-12-13 09:05:00|131896|131796|131847|131747|131945|131796.5|131846|131696.5|92
1702458600000|2023-12-13 09:10:00|131844.5|131744.5|131835|131735|131844.5|131744.5|131831|131731|30
1702458900000|2023-12-13 09:15:00|131834.5|131734.5|131851.5|131751.5|131852|131752|131834.5|131734.5|24
1702459200000|2023-12-13 09:20:00|131851|131751|131845|131745|131854|131754|131845|131745|34
1702459500000|2023-12-13 09:25:00|131844.5|131744.5|131839.5|131739.5|131844.5|131744.5|131827.5|131727.5|38
1702459800000|2023-12-13 09:30:00|131839|131739|131837.7|131737.7|131839|131739|131832|131732|59
1702460100000|2023-12-13 09:35:00|131836|131736|131794.3|131694.3|131836.5|131736.5|131778.5|131678.5|77
1702460400000|2023-12-13 09:40:00|131794.8|131694.8|131777|131677|131795.2|131695.2|131776|131676|77
1702460700000|2023-12-13 09:45:00|131777.5|131677.5|131794.5|131694.5|131794.5|131694.5|131762|131662|57
1702461000000|2023-12-13 09:50:00|131794|131694|131791|131691|131796|131696|131769.5|131669.5|65
1702461300000|2023-12-13 09:55:00|131789.5|131689.5|131786.5|131686.5|131794|131694|131786|131686|55
1702461600000|2023-12-13 10:00:00|131786|131686|131791.5|131691.5|131794|131694|131772.5|131672.5|62
1702461900000|2023-12-13 10:05:00|131792|131692|131824|131724|131826|131726|131792|131692|45
1702462200000|2023-12-13 10:10:00|131823.5|131723.5|131858|131658|131859|131723.5|131805.5|131648.5|28
1702462500000|2023-12-13 10:15:00|131858.5|131658.5|131861.5|131761.5|131864.8|131762.5|131815.8|131658.5|54
1702462800000|2023-12-13 10:20:00|131861|131761|131857|131757|131865.5|131765.5|131846|131746|79
1702463100000|2023-12-13 10:25:00|131857.5|131757.5|131846.3|131746.3|131859|131759|131845.5|131745.5|87
1702463400000|2023-12-13 10:30:00|131848|131748|131828.5|131728.5|131849|131749|131816.4|131716.4|148
1702463700000|2023-12-13 10:35:00|131829.5|131729.5|131863.8|131763.8|131864.9|131764.9|131829.5|131729.5|60
1702464000000|2023-12-13 10:40:00|131864.2|131764.2|131864|131764|131865.5|131765.5|131860.8|131760.8|40
1702464300000|2023-12-13 10:45:00|131864.5|131764.5|131856|131756|131864.5|131764.5|131854.5|131754.5|33
1702464600000|2023-12-13 10:50:00|131856.5|131756.5|131831|131731|131856.5|131756.5|131831|131731|26
1702464900000|2023-12-13 10:55:00|131830|131730|131826|131726|131830|131730|131826|131726|19
1702465200000|2023-12-13 11:00:00|131825.5|131725.5|131782|131682|131827|131727|131782|131682|30
1702465500000|2023-12-13 11:05:00|131782.5|131682.5|131780|131680|131782.5|131682.5|131780|131680|5
1702465800000|2023-12-13 11:10:00|131780.5|131680.5|131784|131684|131791|131691|131777|131677|35
1702466100000|2023-12-13 11:15:00|131783.5|131683.5|131816|131716|131818|131718|131781|131681|59
1702466400000|2023-12-13 11:20:00|131817|131717|131811.5|131711.5|131818|131718|131809|131709|49
1702466700000|2023-12-13 11:25:00|131812|131712|131810.5|131710.5|131812|131712|131808.5|131708.5|60
1702467000000|2023-12-13 11:30:00|131810|131710|131809.5|131709.5|131811|131711|131808|131708|25
1702467300000|2023-12-13 11:35:00|131808|131708|131809|131709|131811.5|131711.5|131808|131708|30
1702467600000|2023-12-13 11:40:00|131821.5|131721.5|131823|131723|131832.5|131732.5|131821.5|131721.5|52
1702467900000|2023-12-13 11:45:00|131824.5|131724.5|131860.5|131660.5|131868|131727|131807|131660|67
1702468200000|2023-12-13 11:50:00|131860|131660|131856.5|131656.5|131861|131661|131856|131656|32
1702468500000|2023-12-13 11:55:00|131856|131656|131788.5|131688.5|131865.5|131689|131785.5|131639|31
1702468800000|2023-12-13 12:00:00|131787.5|131687.5|131773|131673|131787.5|131687.5|131766|131666|75
1702469100000|2023-12-13 12:05:00|131771.5|131671.5|131778.5|131678.5|131797.5|131697.5|131769.5|131669.5|86
1702469400000|2023-12-13 12:10:00|131778|131678|131776|131676|131783|131683|131765.5|131665.5|81
1702469700000|2023-12-13 12:15:00|131776.5|131676.5|131782|131682|131826.5|131685.5|131769|131626.5|88
1702470000000|2023-12-13 12:20:00|131784.3|131684.3|131764.5|131664.5|131835|131687|131764.5|131623|47
1702470300000|2023-12-13 12:25:00|131765|131665|131764|131664|131769.5|131669.5|131761|131661|54
1702470600000|2023-12-13 12:30:00|131755.5|131655.5|131742.5|131642.5|131806.5|131655.5|131742|131591|90
1702470900000|2023-12-13 12:35:00|131737|131637|131740.5|131640.5|131779|131679|131735.5|131635.5|91
1702471200000|2023-12-13 12:40:00|131740|131640|131811|131611|131815.5|131665.5|131738|131605.8|83
1702471500000|2023-12-13 12:45:00|131811.5|131611.5|131801|131601|131811.5|131611.5|131792.5|131592.5|86
1702471800000|2023-12-13 12:50:00|131800.8|131600.8|131814|131614|131828.5|131668|131768|131600.8|79
1702472100000|2023-12-13 12:55:00|131818|131618|131799|131599|131819|131619|131791.5|131591.5|100
1702472400000|2023-12-13 13:00:00|131800.5|131600.5|131810.5|131610.5|131821.5|131669.5|131755|131598|169
1702472700000|2023-12-13 13:05:00|131810.8|131610.8|131815.5|131615.5|131827|131627|131801|131601|115
1702473000000|2023-12-13 13:10:00|131815|131615|131738|131638|131826|131670|131738|131586.8|109
1702473300000|2023-12-13 13:15:00|131739|131639|131735|131635|131739|131639|131732|131632|67
1702473600000|2023-12-13 13:20:00|131733.5|131633.5|131711.5|131611.5|131742|131642|131709|131609|53
1702473900000|2023-12-13 13:25:00|131712|131612|131812|131579|131812|131612|131711|131553.5|67
1702474200000|2023-12-13 13:30:00|131810|131574|131710.3|131510.3|131813|131585.6|131615|131369.8|387
1702474500000|2023-12-13 13:35:00|131709.3|131509.3|131662|131462|131714.6|131514.6|131652.5|131452.5|282
1702474800000|2023-12-13 13:40:00|131663.5|131463.5|131635.5|131535.5|131688.5|131541|131631.5|131460|70
1702475100000|2023-12-13 13:45:00|131638|131538|131685|131485|131783.2|131603.5|131638|131471|224
1702475400000|2023-12-13 13:50:00|131687|131487|131641|131441|131714.5|131514.5|131638.5|131438.5|293
1702475700000|2023-12-13 13:55:00|131640|131440|131649.5|131449.5|131688.3|131521|131617.8|131440|168
1702476000000|2023-12-13 14:00:00|131644.5|131444.5|131556.5|131456.5|131648.1|131457|131555.5|131396|284
1702476300000|2023-12-13 14:05:00|131556|131456|131620.1|131420.1|131631.6|131464.1|131527|131383.1|305
1702476600000|2023-12-13 14:10:00|131619.3|131419.3|131659.1|131459.1|131659.1|131459.1|131598.5|131398.5|254
1702476900000|2023-12-13 14:15:00|131665.5|131465.5|131687|131487|131687.5|131487.5|131626.5|131426.5|228
1702477200000|2023-12-13 14:20:00|131683.7|131483.7|131659|131559|131712.5|131564.2|131658|131482|160
1702477500000|2023-12-13 14:25:00|131657.5|131557.5|131700|131500|131703.2|131557.5|131648|131498.7|134
1702477800000|2023-12-13 14:30:00|131701|131501|131724.2|131524.2|131767.5|131567.5|131698.2|131498.2|319
1702478100000|2023-12-13 14:35:00|131724|131524|131733.2|131533.2|131734.5|131534.5|131707|131507|274
1702478400000|2023-12-13 14:40:00|131730.7|131530.7|131747.5|131547.5|131751.8|131551.8|131711|131511|458
1702478700000|2023-12-13 14:45:00|131746.5|131546.5|131691.7|131491.7|131771.7|131595.5|131691.2|131491.2|216
1702479000000|2023-12-13 14:50:00|131692.2|131492.2|131682|131482|131707.7|131507.7|131679.5|131479.5|171
1702479300000|2023-12-13 14:55:00|131683.5|131483.5|131694.5|131494.5|131698|131567|131645.5|131481|94
1702479600000|2023-12-13 15:00:00|131695.5|131495.5|131685.5|131485.5|131700|131500|131683.5|131483.5|47
1702479900000|2023-12-13 15:05:00|131686.5|131486.5|131647.5|131547.5|131710|131561|131637|131485.5|136
1702480200000|2023-12-13 15:10:00|131647|131547|131685|131585|131686|131586|131640|131540|53
1702480500000|2023-12-13 15:15:00|131684.5|131584.5|131735.5|131535.5|131777.5|131616.5|131680|131535|116
1702480800000|2023-12-13 15:20:00|131736|131536|131782|131582|131784.5|131584.5|131736|131536|116
1702481100000|2023-12-13 15:25:00|131781.5|131581.5|131720|131620|131781.5|131621|131719|131568.5|50
1702481400000|2023-12-13 15:30:00|131719.5|131619.5|131709.5|131609.5|131725.5|131625.5|131693|131593|71
1702481700000|2023-12-13 15:35:00|131709|131609|131786|131586|131786.5|131612.5|131708|131553.5|102
1702482000000|2023-12-13 15:40:00|131785.5|131585.5|131723|131523|131785.5|131603|131662|131521|92
1702482300000|2023-12-13 15:45:00|131722.5|131522.5|131727.4|131527.4|131747.1|131577|131674|131501|147
1702482600000|2023-12-13 15:50:00|131728.4|131528.4|131706.1|131506.1|131733.2|131533.2|131696.9|131496.9|163
1702482900000|2023-12-13 15:55:00|131706.9|131506.9|131692|131492|131713|131513|131688.9|131488.9|99
1702483200000|2023-12-13 16:00:00|131691.5|131491.5|131695|131495|131708|131508|131667.5|131467.5|82
1702483500000|2023-12-13 16:05:00|131695.5|131495.5|131744.5|131544.5|131745|131545|131695|131495|135
1702483800000|2023-12-13 16:10:00|131743|131543|131694.5|131594.5|131744.5|131603|131668|131521|80
1702484100000|2023-12-13 16:15:00|131694|131594|131667|131567|131694|131594|131667|131567|50
1702484400000|2023-12-13 16:20:00|131665.2|131565.2|131669|131469|131669|131565.2|131604|131450.5|111
1702484700000|2023-12-13 16:25:00|131669.5|131469.5|131670.5|131470.5|131671.5|131471.5|131663|131463|45
1702485000000|2023-12-13 16:30:00|131671|131471|131656|131456|131671|131471|131653|131453|47
1702485300000|2023-12-13 16:35:00|131656.5|131456.5|131598.5|131398.5|131671|131471|131595|131395|164
1702485600000|2023-12-13 16:40:00|131597|131397|131633.5|131433.5|131634.5|131434.5|131561.5|131361.5|154
1702485900000|2023-12-13 16:45:00|131634|131434|131620.5|131420.5|131642|131442|131620|131420|60
1702486200000|2023-12-13 16:50:00|131620|131420|131592.1|131392.1|131620|131420|131591.8|131391.8|14
1702486500000|2023-12-13 16:55:00|131592.6|131392.6|131630.1|131430.1|131634.5|131434.5|131557.2|131357.2|196
1702486800000|2023-12-13 17:00:00|131633|131433|131619.2|131419.2|131633|131433|131591.1|131391.1|94
1702487100000|2023-12-13 17:05:00|131623.5|131423.5|131626.2|131426.2|131631.3|131431.3|131614.5|131414.5|81
1702487400000|2023-12-13 17:10:00|131625.9|131425.9|131607.8|131407.8|131626.2|131426.2|131607.8|131407.8|32
1702487700000|2023-12-13 17:15:00|131607.3|131407.3|131611.1|131411.1|131611.3|131411.3|131603.5|131403.5|74
1702488000000|2023-12-13 17:20:00|131609.5|131409.5|131638.6|131438.6|131655.5|131455.5|131603.1|131403.1|118
1702488300000|2023-12-13 17:25:00|131638.3|131438.3|131640|131440|131657.5|131457.5|131633.6|131433.6|82
1702488600000|2023-12-13 17:30:00|131638|131438|131632.5|131432.5|131670|131470|131632|131432|62
1702488900000|2023-12-13 17:35:00|131632|131432|131639.5|131439.5|131640|131440|131628.6|131428.6|72
1702489200000|2023-12-13 17:40:00|131638.6|131438.6|131644|131444|131648.5|131448.5|131632.5|131432.5|79
1702489500000|2023-12-13 17:45:00|131643|131443|131641|131441|131656|131456|131637.5|131437.5|55
1702489800000|2023-12-13 17:50:00|131641.2|131441.2|131630.5|131430.5|131642|131442|131627|131427|66
1702490100000|2023-12-13 17:55:00|131632.5|131432.5|131688|131488|131704|131504|131632.5|131432.5|73
1702490400000|2023-12-13 18:00:00|131689|131489|131703.7|131503.7|131712.5|131512.5|131688.5|131488.5|159
1702490700000|2023-12-13 18:05:00|131702.7|131502.7|131715.5|131515.5|131717.5|131517.5|131700|131500|48
1702491000000|2023-12-13 18:10:00|131715|131515|131708.5|131508.5|131717.5|131517.5|131686|131486|60
1702491300000|2023-12-13 18:15:00|131708|131508|131714|131514|131718.5|131518.5|131707.5|131507.5|50
1702491600000|2023-12-13 18:20:00|131716|131516|131698.9|131498.9|131717.5|131517.5|131689|131489|77
1702491900000|2023-12-13 18:25:00|131698.6|131498.6|131710.5|131510.5|131713|131513|131687|131487|38
1702492200000|2023-12-13 18:30:00|131711.5|131511.5|131717|131517|131721|131521|131708|131508|51
1702492500000|2023-12-13 18:35:00|131715|131515|131730|131530|131730|131530|131711|131511|20
1702492800000|2023-12-13 18:40:00|131731|131531|131724|131524|131737.5|131537.5|131724|131524|43
1702493100000|2023-12-13 18:45:00|131723.5|131523.5|131717|131517|131730|131530|131716.5|131516.5|42
1702493400000|2023-12-13 18:50:00|131718|131518|131800.1|131600.1|131800.1|131600.1|131690.5|131518|79
1702493700000|2023-12-13 18:55:00|131776.7|131623.4|131856.5|131496.5|131856.5|131642.8|131772.1|131465|65
1702494000000|2023-12-13 19:00:00|131834|131474|130892|130644|131856.5|131496.5|130836|130511|351
1702494300000|2023-12-13 19:05:00|130888|130639|130839.5|130639.5|130893.5|130693.5|130818|130604|205
1702494600000|2023-12-13 19:10:00|130838|130638|130549|130349|130838|130638|130517|130344|250
1702494900000|2023-12-13 19:15:00|130550|130350|130303|129943|130735.5|130375.5|130111.5|129868|404
1702495200000|2023-12-13 19:20:00|130303.5|129943.5|129613.7|129253.7|130392|130032|129498|129138|528
1702495500000|2023-12-13 19:25:00|129612.7|129252.7|129722|129362|129875.6|129615.3|129459.4|129121.8|154
1702495800000|2023-12-13 19:30:00|129709.5|129349.5|129821.3|129638.8|129946|129638.8|129618.7|129330.3|203
1702496100000|2023-12-13 19:35:00|129811.3|129628.8|129660|129460|129825|129628.8|129539|129365.2|223
1702496400000|2023-12-13 19:40:00|129660.5|129460.5|129368.5|129168.5|129663|129463|129347|129168.5|244
1702496700000|2023-12-13 19:45:00|129368|129168|129436.6|129205|129555|129334|129368|129163.5|173
1702497000000|2023-12-13 19:50:00|129436.3|129209.1|129382|129182|129494.1|129294.9|129353|129170.1|122
1702497300000|2023-12-13 19:55:00|129384.5|129184.5|129557.7|129342.3|129604|129376|129382|129182|184
1702497600000|2023-12-13 20:00:00|129560|129330|129430.8|129199.2|129560|129330|129419|129170|273
1702497900000|2023-12-13 20:05:00|129443.8|129192.3|129363.5|129163.5|129482|129282|129361.5|129161|122
1702498200000|2023-12-13 20:10:00|129362|129162|129472|129320|129531.5|129331.5|129362|129162|213
1702498500000|2023-12-13 20:15:00|129497.5|129321|129714|129354|129715.5|129459.5|129435.2|129243|240
1702498800000|2023-12-13 20:20:00|129713.5|129353.5|129557.5|129357.5|129715|129399|129458|129272.5|294
1702499100000|2023-12-13 20:25:00|129557|129357|129629|129453|129716|129516|129530.5|129330.5|222
1702499400000|2023-12-13 20:30:00|129630|129454|129608|129446|129767.5|129567.5|129608|129443.6|232
1702499700000|2023-12-13 20:35:00|129606|129443|129573|129372|129611|129443|129572|129362|168
1702500000000|2023-12-13 20:40:00|129572|129373|129594.5|129394.5|129598.5|129398.5|129548.9|129367|128
1702500300000|2023-12-13 20:45:00|129594|129394|129570.5|129370.5|129594|129394|129570|129370|78
1702500600000|2023-12-13 20:50:00|129573.5|129373.5|129540|129340|129574.5|129374.5|129540|129340|44
1702500900000|2023-12-13 20:55:00|129539.5|129339.5|129413|129237|129544.5|129344.5|129403|129226.5|123
1702519200000|2023-12-14 02:00:00|129294.5|129194.5|129300.5|129200.5|129373.2|129273.2|129272|129172|514
1702519500000|2023-12-14 02:05:00|129295.2|129195.2|129302.5|129202.5|129353|129253|129279.1|129179.1|461
1702519800000|2023-12-14 02:10:00|129302|129202|129268.5|129168.5|129314.5|129214.5|129228|129128|434
1702520100000|2023-12-14 02:15:00|129270.5|129170.5|129412.7|129312.7|129418.7|129318.7|129253|129153|547
1702520400000|2023-12-14 02:20:00|129413.2|129313.2|129336|129236|129489.5|129389.5|129325.5|129225.5|520
1702520700000|2023-12-14 02:25:00|129334|129234|129307.5|129207.5|129361.5|129261.5|129275|129175|395
1702521000000|2023-12-14 02:30:00|129308.5|129208.5|129320|129220|129408.5|129308.5|129308.5|129208.5|528
1702521300000|2023-12-14 02:35:00|129318.5|129218.5|129343|129243|129369.5|129269.5|129309|129209|339
1702521600000|2023-12-14 02:40:00|129343.1|129243.1|129330|129230|129414.6|129314.6|129313.5|129213.5|469
1702521900000|2023-12-14 02:45:00|129332.5|129232.5|129386|129286|129397|129297|129310|129210|273
1702522200000|2023-12-14 02:50:00|129385|129285|129390.5|129290.5|129395.5|129295.5|129337.5|129237.5|383
1702522500000|2023-12-14 02:55:00|129390|129290|129400.5|129300.5|129445.5|129345.5|129337.5|129237.5|381
1702522800000|2023-12-14 03:00:00|129410.5|129310.5|129383.9|129283.9|129427|129327|129335.5|129235.5|396
1702523100000|2023-12-14 03:05:00|129383.8|129283.8|129297.1|129197.1|129418.8|129318.8|129286|129186|447
1702523400000|2023-12-14 03:10:00|129293.5|129193.5|129318.5|129218.5|129333.5|129233.5|129292|129192|285
1702523700000|2023-12-14 03:15:00|129318|129218|129289.6|129189.6|129336.8|129236.8|129258.5|129158.5|294
1702524000000|2023-12-14 03:20:00|129290.1|129190.1|129295.1|129195.1|129320.9|129220.9|129281|129181|260
1702524300000|2023-12-14 03:25:00|129295.5|129195.5|129277|129177|129309.5|129209.5|129258|129158|338
1702524600000|2023-12-14 03:30:00|129280.5|129180.5|129274.5|129174.5|129302.5|129202.5|129243|129143|369
1702524900000|2023-12-14 03:35:00|129275|129175|129248.5|129148.5|129282|129182|129226|129126|426
1702525200000|2023-12-14 03:40:00|129250|129150|129235.1|129135.1|129252|129152|129186|129086|379
1702525500000|2023-12-14 03:45:00|129234.2|129134.2|129312|129212|129312|129212|129222.5|129122.5|362
1702525800000|2023-12-14 03:50:00|129312.7|129212.7|129428.5|129328.5|129452.5|129352.5|129312.7|129212.7|493
1702526100000|2023-12-14 03:55:00|129428|129328|129482.8|129382.8|129534.9|129434.9|129424.5|129324.5|504
1702526400000|2023-12-14 04:00:00|129483|129383|129449.5|129349.5|129495.3|129395.3|129419|129319|343
1702526700000|2023-12-14 04:05:00|129449|129349|129437|129337|129471|129371|129423|129323|256
1702527000000|2023-12-14 04:10:00|129438|129338|129491|129391|129523.5|129423.5|129438|129338|308
1702527300000|2023-12-14 04:15:00|129494.5|129394.5|129450|129350|129503.5|129403.5|129441.5|129341.5|191
1702527600000|2023-12-14 04:20:00|129449.5|129349.5|129487|129387|129490|129390|129441.5|129341.5|180
1702527900000|2023-12-14 04:25:00|129486|129386|129511.5|129411.5|129511.5|129411.5|129462.5|129362.5|162
1702528200000|2023-12-14 04:30:00|129508.5|129408.5|129506.5|129406.5|129521|129421|129486|129386|251
1702528500000|2023-12-14 04:35:00|129508.5|129408.5|129488.5|129388.5|129528.5|129428.5|129469|129369|204
1702528800000|2023-12-14 04:40:00|129487|129387|129510.5|129410.5|129514|129414|129484|129384|189
1702529100000|2023-12-14 04:45:00|129511|129411|129525|129425|129561|129461|129508.5|129408.5|220
1702529400000|2023-12-14 04:50:00|129525.5|129425.5|129518.5|129418.5|129551.5|129451.5|129511.5|129411.5|233
1702529700000|2023-12-14 04:55:00|129519.5|129419.5|129436.5|129336.5|129542|129442|129431|129331|279
1702530000000|2023-12-14 05:00:00|129439|129339|129514.5|129414.5|129534.5|129434.5|129438.1|129338.1|362
1702530300000|2023-12-14 05:05:00|129513.5|129413.5|129529.5|129429.5|129561|129461|129510.5|129410.5|279
1702530600000|2023-12-14 05:10:00|129528.5|129428.5|129504|129404|129550.2|129450.2|129497|129397|218
1702530900000|2023-12-14 05:15:00|129505|129405|129554.5|129454.5|129554.5|129454.5|129488|129388|197
1702531200000|2023-12-14 05:20:00|129557|129457|129543|129443|129603|129503|129530.5|129430.5|283
1702531500000|2023-12-14 05:25:00|129541.5|129441.5|129527|129427|129561.5|129461.5|129512|129412|266
1702531800000|2023-12-14 05:30:00|129527.5|129427.5|129597.5|129497.5|129608.5|129508.5|129527.5|129427.5|230
1702532100000|2023-12-14 05:35:00|129596.5|129496.5|129585|129485|129610.5|129510.5|129574.5|129474.5|288
1702532400000|2023-12-14 05:40:00|129584.5|129484.5|129513.5|129413.5|129590|129490|129511.5|129411.5|324
1702532700000|2023-12-14 05:45:00|129515|129415|129535.5|129435.5|129541.5|129441.5|129504.5|129404.5|199
1702533000000|2023-12-14 05:50:00|129536.5|129436.5|129499|129399|129538.5|129438.5|129487.5|129387.5|227
1702533300000|2023-12-14 05:55:00|129493|129393|129498.5|129398.5|129498.5|129398.5|129415|129315|350
1702533600000|2023-12-14 06:00:00|129505.5|129405.5|129441.5|129341.5|129544|129444|129424.5|129324.5|387
1702533900000|2023-12-14 06:05:00|129442.5|129342.5|129461.5|129361.5|129471|129371|129424.5|129324.5|293
1702534200000|2023-12-14 06:10:00|129460.5|129360.5|129451.5|129351.5|129490.3|129390.3|129429.5|129329.5|336
1702534500000|2023-12-14 06:15:00|129451.9|129351.9|129452.6|129352.6|129463.1|129363.1|129406|129306|318
1702534800000|2023-12-14 06:20:00|129452.1|129352.1|129464.5|129364.5|129497.5|129397.5|129445.9|129345.9|237
1702535100000|2023-12-14 06:25:00|129465.5|129365.5|129374.5|129274.5|129536.5|129436.5|129361|129261|369
1702535400000|2023-12-14 06:30:00|129368.5|129268.5|129441|129341|129448.5|129348.5|129368.5|129268.5|313
1702535700000|2023-12-14 06:35:00|129444|129344|129542.5|129442.5|129549.9|129449.9|129442.5|129342.5|199
1702536000000|2023-12-14 06:40:00|129540|129440|129523.9|129423.9|129578|129478|129511.5|129411.5|210
1702536300000|2023-12-14 06:45:00|129518.4|129418.4|129492.5|129392.5|129518.4|129418.4|129466.3|129366.3|191
1702536600000|2023-12-14 06:50:00|129491.2|129391.2|129364.4|129264.4|129494.5|129394.5|129344|129195|195
1702536900000|2023-12-14 06:55:00|129364.3|129264.3|129336|129236|129395|129295|129335|129235|150
1702537200000|2023-12-14 07:00:00|129335.5|129235.5|129253|129153|129336.4|129236.4|129235.3|129048.7|223
1702537500000|2023-12-14 07:05:00|129253.5|129153.5|129349.5|129249.5|129362.5|129262.5|129251|129151|140
1702537800000|2023-12-14 07:10:00|129350|129250|129419.5|129219.5|129494|129294|129350|129192.5|279
1702538100000|2023-12-14 07:15:00|129418.5|129218.5|129540|129340|129556.5|129356.5|129418.5|129218.5|270
1702538400000|2023-12-14 07:20:00|129539.5|129339.5|129644|129544|129702|129546.5|129522|129322|184
1702538700000|2023-12-14 07:25:00|129644.1|129544.1|129564.5|129464.5|129644.1|129544.1|129535.6|129435.6|167
1702539000000|2023-12-14 07:30:00|129567|129467|129673|129473|129739|129539|129561.5|129436|175
1702539300000|2023-12-14 07:35:00|129673.5|129473.5|129644.5|129544.5|129757.5|129593.1|129642.5|129473.5|315
1702539600000|2023-12-14 07:40:00|129645|129545|129550.8|129450.8|129660|129560|129538.3|129381|177
1702539900000|2023-12-14 07:45:00|129552.4|129452.4|129556.5|129456.5|129584.8|129484.8|129551.1|129451.1|139
1702540200000|2023-12-14 07:50:00|129557|129457|129581.2|129481.2|129582.5|129482.5|129518.1|129418.1|157
1702540500000|2023-12-14 07:55:00|129585|129485|129648|129448|129662.5|129489.7|129559.5|129415|139
1702540800000|2023-12-14 08:00:00|129643.5|129443.5|129631.5|129431.5|129667.5|129467.5|129587|129387|167
1702541100000|2023-12-14 08:05:00|129630.5|129430.5|129621.5|129421.5|129645.5|129493.6|129554.2|129391.9|189
1702541400000|2023-12-14 08:10:00|129620.5|129420.5|129533.8|129333.8|129620.5|129420.5|129514|129314|222
1702541700000|2023-12-14 08:15:00|129534.8|129334.8|129578|129378|129589.5|129389.5|129534.8|129334.8|178
1702542000000|2023-12-14 08:20:00|129578.5|129378.5|129541|129341|129582.5|129427.3|129495|129338.4|123
1702542300000|2023-12-14 08:25:00|129538|129338|129415.6|129215.6|129538|129392|129372.8|129184.8|236
1702542600000|2023-12-14 08:30:00|129414.8|129214.8|129403.9|129203.9|129486.3|129286.3|129400|129200|261
1702542900000|2023-12-14 08:35:00|129404.4|129204.4|129444.5|129244.5|129472.3|129277.2|129356.3|129172.7|265
1702543200000|2023-12-14 08:40:00|129445.5|129245.5|129639.5|129539.5|129640.5|129540.5|129426.7|129226.7|342
1702543500000|2023-12-14 08:45:00|129638.5|129538.5|129723.3|129523.3|129784|129586|129638.5|129508|223
1702543800000|2023-12-14 08:50:00|129716.7|129516.7|129587.5|129387.5|129720.5|129541.5|129552|129383.5|140
1702544100000|2023-12-14 08:55:00|129585.5|129385.5|129696|129496|129715|129515|129525|129348.5|205
1702544400000|2023-12-14 09:00:00|129694|129494|129560.5|129360.5|129717|129519|129558.5|129358.5|186
1702544700000|2023-12-14 09:05:00|129561|129361|129505.5|129305.5|129607.5|129407.5|129482.5|129282.5|204
1702545000000|2023-12-14 09:10:00|129504|129304|129463.3|129263.3|129505.5|129305.5|129402.3|129202.3|293
1702545300000|2023-12-14 09:15:00|129463.8|129263.8|129445|129245|129481|129281|129405.5|129205.5|184
1702545600000|2023-12-14 09:20:00|129443.5|129243.5|129412.5|129212.5|129467.5|129326|129391.5|129191.5|193
1702545900000|2023-12-14 09:25:00|129408.5|129208.5|129436|129236|129456.5|129256.5|129393.5|129193.5|205
1702546200000|2023-12-14 09:30:00|129436.5|129236.5|129409|129309|129495|129333|129408.5|129235.5|179
1702546500000|2023-12-14 09:35:00|129409.5|129309.5|129443|129343|129449|129349|129409.5|129309.5|135
1702546800000|2023-12-14 09:40:00|129518|129318|129489.5|129289.5|129518|129376|129437.5|129282|139
1702547100000|2023-12-14 09:45:00|129489|129289|129533.5|129333.5|129536|129336|129480|129280|228
1702547400000|2023-12-14 09:50:00|129534.5|129334.5|129519|129419|129587|129443.5|129421|129257.5|242
1702547700000|2023-12-14 09:55:00|129519.5|129419.5|129618|129418|129644.5|129499.5|129487.5|129387.5|182
1702548000000|2023-12-14 10:00:00|129617.5|129417.5|129662|129562|129662|129562|129606|129417|193
1702548300000|2023-12-14 10:05:00|129661.5|129561.5|129785.8|129585.8|129789.8|129631.9|129659|129503.5|139
1702548600000|2023-12-14 10:10:00|129786.8|129586.8|129787.1|129587.1|129885|129701.5|129777.6|129577.6|237
1702548900000|2023-12-14 10:15:00|129786.6|129586.6|129781.9|129581.9|129789|129589|129766|129566|147
1702549200000|2023-12-14 10:20:00|129781.6|129581.6|129738.4|129538.4|129782.5|129582.5|129626|129426|284
1702549500000|2023-12-14 10:25:00|129736.3|129536.3|129730.6|129530.6|129753.5|129553.5|129726|129526|190
1702549800000|2023-12-14 10:30:00|129731.1|129531.1|129711|129511|129735.5|129535.5|129701.5|129501.5|158
1702550100000|2023-12-14 10:35:00|129713.5|129513.5|129647.3|129447.3|129724.5|129524.5|129623.1|129423.1|260
1702550400000|2023-12-14 10:40:00|129647.8|129447.8|129534.5|129334.5|129649.7|129449.7|129517|129317|166
1702550700000|2023-12-14 10:45:00|129530|129330|129553|129353|129638.3|129481.5|129460.8|129288|153
1702551000000|2023-12-14 10:50:00|129553.5|129353.5|129547.9|129347.9|129578.5|129378.5|129539|129339|178
1702551300000|2023-12-14 10:55:00|129547.5|129347.5|129550|129350|129583|129383|129543.5|129343.5|208
1702551600000|2023-12-14 11:00:00|129549|129349|129498.5|129298.5|129556.5|129356.5|129453|129253|165
1702551900000|2023-12-14 11:05:00|129499|129299|129453.5|129253.5|129515.5|129315.5|129432.5|129232.5|253
1702552200000|2023-12-14 11:10:00|129455.5|129255.5|129356|129156|129457|129257|129350|129150|122
1702552500000|2023-12-14 11:15:00|129355.5|129155.5|129349.5|129149.5|129403|129203|129273.8|129128|248
1702552800000|2023-12-14 11:20:00|129348.5|129148.5|129239|129039|129354.3|129154.3|129210.1|129010.1|236
1702553100000|2023-12-14 11:25:00|129239.5|129039.5|129264.3|129064.3|129272|129072|129223.5|129023.5|181
1702553400000|2023-12-14 11:30:00|129264.8|129064.8|129279|129079|129286.9|129086.9|129264.5|129064.5|44
1702553700000|2023-12-14 11:35:00|129278.5|129078.5|129271.9|129071.9|129281.1|129081.1|129256|129056|124
1702554000000|2023-12-14 11:40:00|129273.6|129073.6|129268|129068|129276.5|129076.5|129260|129060|82
1702554300000|2023-12-14 11:45:00|129264.5|129064.5|129250|129050|129268.5|129068.5|129245.9|129045.9|94
1702554600000|2023-12-14 11:50:00|129251|129051|129175.5|129075.5|129258.5|129103.5|129144|128995|221
1702554900000|2023-12-14 11:55:00|129208.5|129008.5|129217|129017|129217|129069|129156|129004.5|111
1702555200000|2023-12-14 12:00:00|129216.5|129016.5|129165|128965|129226|129026|129142|128942|178
1702555500000|2023-12-14 12:05:00|129166.5|128966.5|129169.5|128969.5|129202.5|129002.5|129110.5|128910.5|197
1702555800000|2023-12-14 12:10:00|129170|128970|129109.5|128909.5|129172|128972|129109.5|128909.5|101
1702556100000|2023-12-14 12:15:00|129109|128909|129019|128919|129109|128949|129003.5|128865|116
1702556400000|2023-12-14 12:20:00|129019.5|128919.5|129010.5|128910.5|129070|128927.5|129010|128859.5|41
1702556700000|2023-12-14 12:25:00|129011|128911|129114|128914|129127.5|128941.5|129004.5|128902.1|71
1702557000000|2023-12-14 12:30:00|129113|128913|129075.5|128875.5|129125|128925|129075|128875|190
1702557300000|2023-12-14 12:35:00|129076|128876|129067.5|128867.5|129080.5|128880.5|129064|128864|143
1702557600000|2023-12-14 12:40:00|129067|128867|129079.5|128879.5|129090.5|128890.5|129065|128865|125
1702557900000|2023-12-14 12:45:00|129080|128880|129104.5|128904.5|129113|128955.5|129032.5|128880|127
1702558200000|2023-12-14 12:50:00|129109.5|128909.5|129075.3|128975.3|129131.5|128975.3|129071.8|128909.5|196
1702558500000|2023-12-14 12:55:00|129072.8|128972.8|129242.4|129042.4|129246|129076.1|129065.8|128965.8|156
1702558800000|2023-12-14 13:00:00|129243.5|129043.5|129306|129071|129394.5|129194.5|129188.6|129041.5|213
1702559100000|2023-12-14 13:05:00|129307|129060|129258.5|129058.5|129344|129133.5|129192|128992|337
1702559400000|2023-12-14 13:10:00|129259.5|129059.5|129263.5|129063.5|129268.2|129068.2|129199.5|128999.5|152
1702559700000|2023-12-14 13:15:00|129264.5|129064.5|129332|129132|129371|129171|129167.5|128967.5|315
1702560000000|2023-12-14 13:20:00|129332.5|129132.5|129303|129095|129417|129217|129275.5|129075.5|298
1702560300000|2023-12-14 13:25:00|129304|129094|129341.5|128981.5|129343.5|129094|129246|128907|130
1702560600000|2023-12-14 13:30:00|129344|128984|129409.4|129235.5|129649.6|129289.6|129319.6|128959.6|292
1702560900000|2023-12-14 13:35:00|129410|129236.1|129377.5|129177.5|129637|129349.4|129374|129174|407
1702561200000|2023-12-14 13:40:00|129378|129178|129238|129038|129387.5|129187.5|129237|129037|309
1702561500000|2023-12-14 13:45:00|129239|129039|129314|129114|129350|129150|129225|129025|350
1702561800000|2023-12-14 13:50:00|129305.5|129105.5|129285.5|129085.5|129316.5|129116.5|129270.5|129070.5|427
1702562100000|2023-12-14 13:55:00|129285|129085|129218|129018|129311|129111|129158|128958|329
1702562400000|2023-12-14 14:00:00|129217|129017|129182.7|128982.7|129219|129019|129179|128979|303
1702562700000|2023-12-14 14:05:00|129182.2|128982.2|129247.4|129047.4|129263|129063|129151.5|128951.5|347
1702563000000|2023-12-14 14:10:00|129246.9|129046.9|129130.5|128930.5|129253.1|129053.1|129069.6|128869.6|320
1702563300000|2023-12-14 14:15:00|129129.5|128929.5|129163.5|128963.5|129177|128977|129096.5|128896.5|179
1702563600000|2023-12-14 14:20:00|129173.8|128973.8|129335.4|129135.4|129361.5|129161.5|129173.8|128973.8|379
1702563900000|2023-12-14 14:25:00|129334.8|129134.8|129429|129229|129540|129340|129318.5|129118.5|274
1702564200000|2023-12-14 14:30:00|129428.5|129228.5|129208|129008|129429.5|129229.5|129207.5|129007.5|317
1702564500000|2023-12-14 14:35:00|129206.5|129006.5|129140.8|128940.8|129212|129042.5|129104|128904|311
1702564800000|2023-12-14 14:40:00|129141.8|128941.8|129010.1|128810.1|129157.5|128957.5|128993.2|128793.2|274
1702565100000|2023-12-14 14:45:00|129014.6|128814.6|128881.1|128681.1|129030.5|128830.5|128815.5|128615.5|444
1702565400000|2023-12-14 14:50:00|128880.1|128680.1|128792|128592|128908.5|128710.2|128792|128592|457
1702565700000|2023-12-14 14:55:00|128792.5|128592.5|128816.5|128616.5|128847.5|128647.5|128779.5|128579.5|304
1702566000000|2023-12-14 15:00:00|128817.5|128617.5|128866.3|128666.3|128882.5|128682.5|128730.5|128544|327
1702566300000|2023-12-14 15:05:00|128865.3|128665.3|128904.9|128704.9|128949.4|128749.4|128858.5|128658.5|479
1702566600000|2023-12-14 15:10:00|128900.2|128700.2|128883.5|128683.5|128958.5|128758.5|128859.5|128659.5|475
1702566900000|2023-12-14 15:15:00|128882|128682|128865.5|128665.5|128949.5|128749.5|128830.5|128664.5|262
1702567200000|2023-12-14 15:20:00|128865|128665|128930|128730|128942|128769.2|128860|128662.5|254
1702567500000|2023-12-14 15:25:00|128929.5|128729.5|128994|128794|128996.4|128796.4|128926.5|128726.5|324
1702567800000|2023-12-14 15:30:00|128993.7|128793.7|129081.8|128881.8|129085.8|128885.8|128991|128791|279
1702568100000|2023-12-14 15:35:00|129084.8|128884.8|129107|128907|129126.7|128926.7|129061.8|128861.8|341
1702568400000|2023-12-14 15:40:00|129110.5|128910.5|129196|128996|129231|129031|129094.5|128894.5|379
1702568700000|2023-12-14 15:45:00|129194.5|128994.5|129060.5|128860.5|129222.2|129022.2|129011.5|128837|238
1702569000000|2023-12-14 15:50:00|129061.5|128861.5|129071.5|128871.5|129117.5|128917.5|129029.3|128829.3|212
1702569300000|2023-12-14 15:55:00|129072.5|128872.5|128964.5|128864.5|129076.5|128876.5|128962|128809.5|142
1702569600000|2023-12-14 16:00:00|128957|128857|128982.5|128782.5|128997|128857|128925|128775.5|135
1702569900000|2023-12-14 16:05:00|128982|128782|128967.5|128767.5|128982|128782|128938.3|128738.3|128
1702570200000|2023-12-14 16:10:00|128967|128767|128920|128720|128967.5|128767.5|128892.6|128692.6|153
1702570500000|2023-12-14 16:15:00|128920.5|128720.5|128929|128729|128934|128734|128900.5|128700.5|57
1702570800000|2023-12-14 16:20:00|128929.5|128729.5|128928.5|128728.5|128935|128735|128928.5|128728.5|6
1702571100000|2023-12-14 16:25:00|128927.5|128727.5|128925.5|128725.5|128933.5|128733.5|128920.5|128720.5|24
1702571400000|2023-12-14 16:30:00|128920.5|128720.5|128889.9|128689.9|128920.5|128720.5|128889.9|128689.9|31
1702571700000|2023-12-14 16:35:00|128887.9|128687.9|128938|128738|128964|128812|128843.5|128686|72
1702572000000|2023-12-14 16:40:00|128936|128736|128961|128761|128961.5|128795|128846|128705|57
1702572300000|2023-12-14 16:45:00|128961.5|128761.5|128932.5|128732.5|128961.5|128761.5|128930|128730|22
1702572600000|2023-12-14 16:50:00|128931.5|128731.5|128925|128725|128932.5|128732.5|128923.5|128723.5|16
1702572900000|2023-12-14 16:55:00|128925.5|128725.5|128924|128724|128934.5|128734.5|128921|128721|70
1702573200000|2023-12-14 17:00:00|128925|128725|128933.5|128733.5|128939.5|128739.5|128921|128721|90
1702573500000|2023-12-14 17:05:00|128934|128734|128924.5|128724.5|128943.5|128743.5|128924.5|128724.5|65
1702573800000|2023-12-14 17:10:00|128924|128724|128915.5|128715.5|128925|128725|128908.5|128708.5|129
1702574100000|2023-12-14 17:15:00|128916|128716|128887.5|128687.5|128919.5|128719.5|128887|128687|51
1702574400000|2023-12-14 17:20:00|128888|128688|128821.5|128721.5|128888|128739.5|128806|128687.5|51
1702574700000|2023-12-14 17:25:00|128821|128721|128830.5|128630.5|128848.5|128721.5|128816|128629|53
1702575000000|2023-12-14 17:30:00|128829|128629|128764.9|128564.9|128829|128629|128654|128454|183
1702575300000|2023-12-14 17:35:00|128765|128565|128754|128554|128765|128565|128749|128549|86
1702575600000|2023-12-14 17:40:00|128753.4|128553.4|128758.4|128558.4|128779.5|128579.5|128749|128549|67
1702575900000|2023-12-14 17:45:00|128758.2|128558.2|128758.5|128558.5|128759.1|128559.1|128753|128553|44
1702576200000|2023-12-14 17:50:00|128759.5|128559.5|128833.5|128633.5|128844|128685|128741|128559.5|89
1702576500000|2023-12-14 17:55:00|128833|128633|128807.2|128607.2|128858.1|128658.1|128777|128577|203
1702576800000|2023-12-14 18:00:00|128807.5|128607.5|128818|128618|128822|128622|128793.5|128593.5|167
1702577100000|2023-12-14 18:05:00|128818.5|128618.5|128953.5|128753.5|128996|128796|128818.5|128588|168
1702577400000|2023-12-14 18:10:00|128963.5|128763.5|129006.9|128806.9|129098|128898|128952|128752|190
1702577700000|2023-12-14 18:15:00|128998.6|128798.6|128999|128799|129016|128816|128989.6|128789.6|113
1702578000000|2023-12-14 18:20:00|128999.5|128799.5|129018.5|128818.5|129018.5|128818.5|128992|128792|61
1702578300000|2023-12-14 18:25:00|129018|128818|129019.5|128819.5|129021|128821|129015.5|128815.5|29
1702578600000|2023-12-14 18:30:00|129008.5|128808.5|128978|128878|129025.5|128878|128974.5|128800.5|43
1702578900000|2023-12-14 18:35:00|128978.5|128878.5|129152.8|128952.8|129188|128987|128977.5|128877.5|83
1702579200000|2023-12-14 18:40:00|129152.3|128952.3|129090.9|128890.9|129154.8|128954.8|129056|128856|141
1702579500000|2023-12-14 18:45:00|129090.4|128890.4|129069.4|128869.4|129090.9|128890.9|129058.9|128858.9|112
1702579800000|2023-12-14 18:50:00|129069.9|128869.9|129113.5|128913.5|129173.8|129003.8|129069.9|128869.9|189
1702580100000|2023-12-14 18:55:00|129111|128911|129073.8|128873.8|129115.3|128915.3|129067.9|128867.9|191
1702580400000|2023-12-14 19:00:00|129071.8|128871.8|129079.9|128879.9|129079.9|128879.9|129065.3|128865.3|79
1702580700000|2023-12-14 19:05:00|129081|128881|129065.1|128865.1|129088.6|128888.6|129057.4|128857.4|335
1702581000000|2023-12-14 19:10:00|129064.8|128864.8|129043.5|128843.5|129073.4|128873.4|129038|128838|148
1702581300000|2023-12-14 19:15:00|129043.8|128843.8|129025.6|128825.6|129046.7|128846.7|129023.6|128823.6|184
1702581600000|2023-12-14 19:20:00|129022.9|128822.9|128986.8|128786.8|129032.6|128832.6|128986|128786|173
1702581900000|2023-12-14 19:25:00|128988.3|128788.3|128964|128764|128994.3|128794.3|128922.2|128722.2|177
1702582200000|2023-12-14 19:30:00|128968|128768|128865.5|128665.5|128978|128778|128864.8|128664.8|135
1702582500000|2023-12-14 19:35:00|128863.2|128663.2|128985.5|128785.5|128985.5|128785.5|128859.2|128659.2|125
1702582800000|2023-12-14 19:40:00|128977.9|128777.9|128884.2|128684.2|128998.1|128798.1|128875|128675|133
1702583100000|2023-12-14 19:45:00|128883.2|128683.2|128970|128770|128988|128788|128878.3|128678.3|121
1702583400000|2023-12-14 19:50:00|128969.5|128769.5|128969.8|128769.8|128976.5|128776.5|128947.5|128747.5|53
1702583700000|2023-12-14 19:55:00|128976.5|128776.5|128984.3|128784.3|128995.8|128795.8|128964.3|128764.3|77
1702584000000|2023-12-14 20:00:00|128988|128788|129033|128833|129033|128833|128987|128787|66
1702584300000|2023-12-14 20:05:00|129033.5|128833.5|129010|128810|129036.5|128836.5|129003|128803|110
1702584600000|2023-12-14 20:10:00|129010.5|128810.5|129023.5|128823.5|129023.5|128823.5|129000.6|128800.6|73
1702584900000|2023-12-14 20:15:00|129020.5|128820.5|128992.6|128792.6|129024.3|128824.3|128983.4|128783.4|169
1702585200000|2023-12-14 20:20:00|128987.9|128787.9|128983.6|128783.6|128993.8|128793.8|128983.6|128783.6|43
1702585500000|2023-12-14 20:25:00|128979.1|128779.1|128995.3|128795.3|129001|128801|128975.1|128775.1|99
1702585800000|2023-12-14 20:30:00|129006.5|128806.5|129001.5|128801.5|129011.5|128811.5|129000|128800|90
1702586100000|2023-12-14 20:35:00|129002|128802|128901|128701|129003.5|128803.5|128899.5|128699.5|70
1702586400000|2023-12-14 20:40:00|128900.5|128700.5|128937|128719|128949.5|128749.5|128896.1|128696.1|133
1702586700000|2023-12-14 20:45:00|128935|128715|128946.8|128746.8|128946.8|128746.8|128923|128704|83
1702587000000|2023-12-14 20:50:00|128947.3|128747.3|128936|128736|128947.3|128747.3|128934.5|128734.5|16
1702587300000|2023-12-14 20:55:00|128935.5|128735.5|129012.4|128700.6|129016.2|128747.3|128930|128700.6|17
1702605600000|2023-12-15 02:00:00|129465|129365|129409.5|129309.5|129476|129376|129403.5|129303.5|317
1702605900000|2023-12-15 02:05:00|129410|129310|129443|129343|129467|129367|129410|129310|340
1702606200000|2023-12-15 02:10:00|129445.5|129345.5|129490|129390|129490|129390|129444.5|129344.5|216
1702606500000|2023-12-15 02:15:00|129489|129389|129387|129287|129490.5|129390.5|129379.5|129279.5|300
1702606800000|2023-12-15 02:20:00|129386.5|129286.5|129349.5|129249.5|129394.5|129294.5|129311|129211|345
1702607100000|2023-12-15 02:25:00|129350|129250|129253.5|129153.5|129358.5|129258.5|129236.5|129136.5|353
1702607400000|2023-12-15 02:30:00|129251.5|129151.5|129251|129151|129256.5|129156.5|129189.5|129089.5|383
1702607700000|2023-12-15 02:35:00|129250.5|129150.5|129236|129136|129266|129166|129200.5|129100.5|322
1702608000000|2023-12-15 02:40:00|129233.6|129133.6|129221.5|129121.5|129243.5|129143.5|129205|129105|195
1702608300000|2023-12-15 02:45:00|129221|129121|129186.5|129086.5|129253.1|129153.1|129182|129082|355
1702608600000|2023-12-15 02:50:00|129185.5|129085.5|129169.9|129069.9|129203|129103|129160|129060|313
1702608900000|2023-12-15 02:55:00|129174.1|129074.1|128996.5|128896.5|129174.1|129074.1|128996.5|128896.5|354
1702609200000|2023-12-15 03:00:00|128994|128894|129154.2|129054.2|129167.5|129067.5|128994|128894|383
1702609500000|2023-12-15 03:05:00|129154.3|129054.3|129171.5|129071.5|129185|129085|129154.3|129054.3|217
1702609800000|2023-12-15 03:10:00|129169.5|129069.5|129158|129058|129175.5|129075.5|129115|129015|265
1702610100000|2023-12-15 03:15:00|129159|129059|129242|129142|129243|129143|129145|129045|232
1702610400000|2023-12-15 03:20:00|129241.5|129141.5|129281|129181|129294|129194|129238.5|129138.5|307
1702610700000|2023-12-15 03:25:00|129282|129182|129225.5|129125.5|129289|129189|129216.5|129116.5|217
1702611000000|2023-12-15 03:30:00|129222.6|129122.6|129196|129096|129225.5|129125.5|129174.5|129074.5|311
1702611300000|2023-12-15 03:35:00|129196.5|129096.5|129155.5|129055.5|129201|129101|129148.5|129048.5|239
1702611600000|2023-12-15 03:40:00|129155|129055|129174.5|129074.5|129197.5|129097.5|129098.5|128998.5|301
1702611900000|2023-12-15 03:45:00|129173.5|129073.5|129142|129042|129175|129075|129119|129019|306
1702612200000|2023-12-15 03:50:00|129141.6|129041.6|129109|129009|129156.5|129056.5|129109|129009|350
1702612500000|2023-12-15 03:55:00|129109.4|129009.4|129125.5|129025.5|129151|129051|129109|129009|265
1702612800000|2023-12-15 04:00:00|129124|129024|129149|129049|129168.6|129068.6|129123.5|129023.5|193
1702613100000|2023-12-15 04:05:00|129149.5|129049.5|129117.5|129017.5|129163.6|129063.6|129102|129002|325
1702613400000|2023-12-15 04:10:00|129122|129022|129154.9|129054.9|129163.5|129063.5|129117|129017|284
1702613700000|2023-12-15 04:15:00|129155.1|129055.1|129165|129065|129183.5|129083.5|129150.5|129050.5|232
1702614000000|2023-12-15 04:20:00|129164.5|129064.5|129132|129032|129164.5|129064.5|129099|128999|198
1702614300000|2023-12-15 04:25:00|129132.5|129032.5|129145|129045|129147|129047|129100|129000|176
1702614600000|2023-12-15 04:30:00|129144.5|129044.5|129145.5|129045.5|129180|129080|129135.5|129035.5|161
1702614900000|2023-12-15 04:35:00|129142.5|129042.5|129106.5|129006.5|129155.5|129055.5|129101.5|129001.5|218
1702615200000|2023-12-15 04:40:00|129111|129011|129107.5|129007.5|129141|129041|129099|128999|208
1702615500000|2023-12-15 04:45:00|129108.5|129008.5|129115.5|129015.5|129126.5|129026.5|129098|128998|216
1702615800000|2023-12-15 04:50:00|129116|129016|129132|129032|129140|129040|129108|129008|167
1702616100000|2023-12-15 04:55:00|129129|129029|129101.5|129001.5|129136|129036|129101.5|129001.5|144
1702616400000|2023-12-15 05:00:00|129110.5|129010.5|129188.5|129088.5|129205.5|129105.5|129109.5|129009.5|245
1702616700000|2023-12-15 05:05:00|129189|129089|129191|129091|129223|129123|129185|129085|221
1702617000000|2023-12-15 05:10:00|129195|129095|129242|129142|129243|129143|129190|129090|215
1702617300000|2023-12-15 05:15:00|129239|129139|129265|129165|129286|129186|129238|129138|326
1702617600000|2023-12-15 05:20:00|129265.5|129165.5|129256|129156|129291|129191|129233.5|129133.5|254
1702617900000|2023-12-15 05:25:00|129256.5|129156.5|129254.5|129154.5|129272.5|129172.5|129226.5|129126.5|261
1702618200000|2023-12-15 05:30:00|129255|129155|129425.9|129325.9|129444.5|129344.5|129255|129155|306
1702618500000|2023-12-15 05:35:00|129425.6|129325.6|129445.5|129345.5|129470.5|129370.5|129420.5|129320.5|356
1702618800000|2023-12-15 05:40:00|129447|129347|129407.5|129307.5|129468|129368|129390|129290|289
1702619100000|2023-12-15 05:45:00|129408.5|129308.5|129433.5|129333.5|129451.5|129351.5|129406.5|129306.5|347
1702619400000|2023-12-15 05:50:00|129432.5|129332.5|129400|129300|129436.5|129336.5|129393|129293|339
1702619700000|2023-12-15 05:55:00|129399.5|129299.5|129407|129307|129433|129333|129388.5|129288.5|400
1702620000000|2023-12-15 06:00:00|129408|129308|129457|129357|129482.5|129382.5|129407|129307|313
1702620300000|2023-12-15 06:05:00|129462|129362|129349|129249|129472.5|129372.5|129336.5|129236.5|357
1702620600000|2023-12-15 06:10:00|129348|129248|129425|129325|129456|129356|129345.2|129245.2|320
1702620900000|2023-12-15 06:15:00|129426|129326|129386.5|129286.5|129442.1|129342.1|129386.1|129286.1|244
1702621200000|2023-12-15 06:20:00|129382.6|129282.6|129389.5|129289.5|129395.5|129295.5|129344|129244|296
1702621500000|2023-12-15 06:25:00|129390|129290|129459.5|129359.5|129476.5|129376.5|129390|129290|335
1702621800000|2023-12-15 06:30:00|129460|129360|129421.7|129321.7|129461|129361|129414.5|129314.5|228
1702622100000|2023-12-15 06:35:00|129417.4|129317.4|129433|129333|129433|129333|129382.7|129282.7|121
1702622400000|2023-12-15 06:40:00|129434.5|129334.5|129441.5|129341.5|129514|129377.9|129422.2|129305.7|225
1702622700000|2023-12-15 06:45:00|129442.1|129342.1|129432.5|129332.5|129569.5|129411|129365.4|129210.8|165
1702623000000|2023-12-15 06:50:00|129430|129330|129407.7|129307.7|129435.6|129335.6|129405.3|129305.3|178
1702623300000|2023-12-15 06:55:00|129407.5|129307.5|129425.8|129325.8|129428.2|129328.2|129402|129302|134
1702623600000|2023-12-15 07:00:00|129425.5|129325.5|129445.1|129245.1|129445.1|129334.1|129373.5|129188.3|176
1702623900000|2023-12-15 07:05:00|129442.2|129242.2|129378|129278|129442.2|129325|129373|129232.4|117
1702624200000|2023-12-15 07:10:00|129378.4|129278.4|129304.5|129204.5|129378.4|129278.4|129299.2|129199.2|189
1702624500000|2023-12-15 07:15:00|129301.7|129201.7|129382|129282|129438.5|129283|129300.2|129200.2|224
1702624800000|2023-12-15 07:20:00|129382.3|129282.3|129454.6|129254.6|129463.5|129301.9|129376.2|129245.7|105
1702625100000|2023-12-15 07:25:00|129457.1|129257.1|129384.1|129184.1|129457.5|129257.5|129318.9|129158.4|116
1702625400000|2023-12-15 07:30:00|129383.1|129183.1|129342|129142|129383.1|129210|129289.3|129117|121
1702625700000|2023-12-15 07:35:00|129341.5|129141.5|129259.6|129159.6|129348.5|129195|129259.6|129126|101
1702626000000|2023-12-15 07:40:00|129260.1|129160.1|129383.5|129183.5|129383.5|129226|129216|129116|192
1702626300000|2023-12-15 07:45:00|129378|129178|129297|129197|129378.5|129217.5|129265.5|129121.8|200
1702626600000|2023-12-15 07:50:00|129297.5|129197.5|129232.5|129132.5|129357.7|129257.7|129232.5|129132.5|162
1702626900000|2023-12-15 07:55:00|129233|129133|129401.5|129201.5|129402.5|129260|129228|129128|104
1702627200000|2023-12-15 08:00:00|129402|129202|129354.4|129154.4|129403.5|129207|129293|129122|130
1702627500000|2023-12-15 08:05:00|129356.4|129156.4|129293.5|129193.5|129381.4|129238.9|129292.5|129145.1|150
1702627800000|2023-12-15 08:10:00|129294.5|129194.5|129252|129152|129306|129206|129252|129152|169
1702628100000|2023-12-15 08:15:00|129287.5|129187.5|129286.5|129186.5|129447|129313.5|129264|129117.5|258
1702628400000|2023-12-15 08:20:00|129290.5|129190.5|129252|129152|129363.5|129263.5|129236|129136|278
1702628700000|2023-12-15 08:25:00|129253|129153|129311.9|129211.9|129341.5|129241.5|129244.5|129144.5|174
1702629000000|2023-12-15 08:30:00|129315.1|129215.1|129392|129292|129427.5|129327.5|129315.1|129215.1|258
1702629300000|2023-12-15 08:35:00|129391.5|129291.5|129405.5|129305.5|129424|129324|129348.5|129248.5|152
1702629600000|2023-12-15 08:40:00|129405|129305|129453.8|129353.8|129453.8|129353.8|129382.5|129235.5|134
1702629900000|2023-12-15 08:45:00|129453.5|129353.5|129449.5|129349.5|129458.5|129358.5|129433.4|129333.4|117
1702630200000|2023-12-15 08:50:00|129449.3|129349.3|129414.9|129314.9|129452.5|129352.5|129348.4|129248.4|179
1702630500000|2023-12-15 08:55:00|129415.4|129315.4|129483|129383|129503|129403|129415.4|129277.5|148
1702630800000|2023-12-15 09:00:00|129482.5|129382.5|129468|129368|129513|129413|129468|129368|125
1702631100000|2023-12-15 09:05:00|129468.5|129368.5|129505.5|129305.5|129538.5|129397.5|129468.5|129305.5|122
1702631400000|2023-12-15 09:10:00|129504.5|129304.5|129512.5|129312.5|129546.5|129346.5|129493.5|129293.5|105
1702631700000|2023-12-15 09:15:00|129512|129312|129415.4|129215.4|129512|129352|129347.5|129201.5|132
1702632000000|2023-12-15 09:20:00|129416|129216|129372|129272|129435.5|129285|129363.5|129212|222
1702632300000|2023-12-15 09:25:00|129372.5|129272.5|129371.5|129271.5|129424.5|129274.5|129368|129211.5|59
1702632600000|2023-12-15 09:30:00|129355.4|129255.4|129389|129289|129395.5|129295.5|129355.4|129255.4|62
1702632900000|2023-12-15 09:35:00|129389.5|129289.5|129601.5|129401.5|129601.5|129407|129388|129275.2|131
1702633200000|2023-12-15 09:40:00|129601|129401|129560|129360|129601|129401|129553.5|129353.5|139
1702633500000|2023-12-15 09:45:00|129559.5|129359.5|129519|129319|129561.5|129361.5|129511|129311|116
1702633800000|2023-12-15 09:50:00|129518|129318|129475|129375|129543.5|129377|129457.5|129317|137
1702634100000|2023-12-15 09:55:00|129476|129376|129469.5|129369.5|129486|129386|129464.5|129364.5|74
1702634400000|2023-12-15 10:00:00|129478|129378|129421|129321|129479.5|129379.5|129421|129321|66
1702634700000|2023-12-15 10:05:00|129420.5|129320.5|129406.5|129306.5|129423|129323|129405.5|129305.5|44
1702635000000|2023-12-15 10:10:00|129407|129307|129415|129315|129415|129315|129406.5|129306.5|50
1702635300000|2023-12-15 10:15:00|129415.5|129315.5|129277|129177|129415.5|129315.5|129270.5|129170.5|90
1702635600000|2023-12-15 10:20:00|129277.5|129177.5|129312|129212|129318|129218|129277.5|129177.5|113
1702635900000|2023-12-15 10:25:00|129313|129213|129390|129290|129396|129296|129311|129211|80
1702636200000|2023-12-15 10:30:00|129390.5|129290.5|129447.5|129347.5|129448.5|129348.5|129390.5|129290.5|66
1702636500000|2023-12-15 10:35:00|129447|129347|129477.5|129377.5|129479|129379|129447|129347|53
1702636800000|2023-12-15 10:40:00|129479.5|129379.5|129481.5|129381.5|129486|129386|129475|129375|37
1702637100000|2023-12-15 10:45:00|129482|129382|129475|129375|129482|129382|129475|129375|27
1702637400000|2023-12-15 10:50:00|129474.5|129374.5|129502.5|129402.5|129504|129404|129474|129374|48
1702637700000|2023-12-15 10:55:00|129502|129402|129551|129451|129553|129453|129500.5|129400.5|94
1702638000000|2023-12-15 11:00:00|129552.2|129452.2|129538.5|129438.5|129553.7|129453.7|129538.5|129438.5|79
1702638300000|2023-12-15 11:05:00|129539|129439|129538.3|129438.3|129539.8|129439.8|129531.5|129431.5|57
1702638600000|2023-12-15 11:10:00|129537.8|129437.8|129529.2|129429.2|129538.3|129438.3|129527.4|129427.4|57
1702638900000|2023-12-15 11:15:00|129529.4|129429.4|129529.7|129429.7|129534.5|129434.5|129527.7|129427.7|96
1702639200000|2023-12-15 11:20:00|129527.7|129427.7|129591.5|129391.5|129592|129433.5|129527.7|129383.5|31
1702639500000|2023-12-15 11:25:00|129591|129391|129586|129386|129591|129391|129579|129379|28
1702639800000|2023-12-15 11:30:00|129584|129384|129588.5|129388.5|129588.5|129388.5|129581.5|129381.5|26
1702640100000|2023-12-15 11:35:00|129588|129388|129588|129388|129588|129388|129586|129386|14
1702640400000|2023-12-15 11:40:00|129584|129384|129564.5|129364.5|129584|129384|129561.5|129361.5|51
1702640700000|2023-12-15 11:45:00|129564.2|129364.2|129519.7|129419.7|129564.2|129420.2|129504.8|129360.5|47
1702641000000|2023-12-15 11:50:00|129520.7|129420.7|129520|129420|129521|129421|129519|129419|12
1702641300000|2023-12-15 11:55:00|129520.5|129420.5|129548.7|129448.7|129562.2|129462.2|129520.5|129420.5|57
1702641600000|2023-12-15 12:00:00|129549.2|129449.2|129545|129445|129554|129454|129545|129445|42
1702641900000|2023-12-15 12:05:00|129545.5|129445.5|129588|129488|129589.9|129489.9|129545.5|129445.5|33
1702642200000|2023-12-15 12:10:00|129588.5|129488.5|129594.9|129494.9|129596|129496|129588|129488|27
1702642500000|2023-12-15 12:15:00|129593.9|129493.9|129756|129556|129758|129619.5|129593.9|129493.9|68
1702642800000|2023-12-15 12:20:00|129756.5|129556.5|129738|129638|129761.5|129641|129707.9|129556.5|69
1702643100000|2023-12-15 12:25:00|129737|129637|129734.5|129634.5|129737|129637|129734.5|129634.5|11
1702643400000|2023-12-15 12:30:00|129735|129635|129746.5|129646.5|129747.5|129647.5|129735|129635|17
1702643700000|2023-12-15 12:35:00|129747|129647|129776.2|129676.2|129776.2|129676.2|129747|129647|15
1702644000000|2023-12-15 12:40:00|129776.5|129676.5|129802.5|129702.5|129804|129704|129776.5|129676.5|14
1702644300000|2023-12-15 12:45:00|129803.5|129703.5|129804|129704|129804|129704|129802.5|129702.5|17
1702644600000|2023-12-15 12:50:00|129804.5|129704.5|129891|129791|129892|129792|129804.5|129704.5|60
1702644900000|2023-12-15 12:55:00|129891.5|129791.5|129910.5|129810.5|129915|129815|129891.5|129791.5|23
1702645200000|2023-12-15 13:00:00|129910|129810|129922|129822|129929.5|129829.5|129888.5|129788.5|91
1702645500000|2023-12-15 13:05:00|129923|129823|129893|129693|129925|129825|129848|129685|109
1702645800000|2023-12-15 13:10:00|129892.5|129692.5|129915.5|129715.5|129928.7|129743.6|129843.6|129656.5|208
1702646100000|2023-12-15 13:15:00|129911.9|129711.9|129891.5|129691.5|129923.5|129723.5|129871|129671|190
1702646400000|2023-12-15 13:20:00|129891|129691|129859|129659|129907|129707|129850|129650|141
1702646700000|2023-12-15 13:25:00|129859.5|129659.5|129902.4|129614.5|129912.3|129701|129829|129552.3|203
1702647000000|2023-12-15 13:30:00|129910.8|129550.8|130006.5|129806.5|130007.5|129807.5|129663.5|129463.5|381
1702647300000|2023-12-15 13:35:00|130006|129806|130396.5|130196.5|130419|130219|129984.4|129784.4|549
1702647600000|2023-12-15 13:40:00|130386.5|130186.5|130449.5|130249.5|130538.1|130338.1|130386.5|130186.5|349
1702647900000|2023-12-15 13:45:00|130446.5|130246.5|130282|130082|130475.5|130275.5|130281.5|130081.5|285
1702648200000|2023-12-15 13:50:00|130283.5|130083.5|130175|129975|130339.5|130139.5|130164.4|129975|191
1702648500000|2023-12-15 13:55:00|130176|129976|130281|130081|130328.5|130140.5|130156.5|129956.5|159
1702648800000|2023-12-15 14:00:00|130282|130082|130204.5|130004.5|130282|130082|130182.5|129936|197
1702649100000|2023-12-15 14:05:00|130205.5|130005.5|130148.4|129948.4|130211.2|130011.2|130148.4|129948.4|249
1702649400000|2023-12-15 14:10:00|130148.7|129948.7|130152|129952|130229|130029|130136.9|129936.9|202
1702649700000|2023-12-15 14:15:00|130152.5|129952.5|129964|129764|130160.1|129960.1|129960.5|129760.5|304
1702650000000|2023-12-15 14:20:00|129963.5|129763.5|129974|129774|130027.3|129827.3|129957|129757|228
1702650300000|2023-12-15 14:25:00|129974.5|129774.5|129952.6|129752.6|129978|129778|129857.5|129657.5|225
1702650600000|2023-12-15 14:30:00|129948.1|129748.1|130007.4|129807.4|130017|129817|129943.8|129743.8|262
1702650900000|2023-12-15 14:35:00|130007|129807|130136.5|129936.5|130137|129937|130007|129807|132
1702651200000|2023-12-15 14:40:00|130135.5|129935.5|130083.6|129883.6|130136.5|129936.5|130060.2|129860.2|201
1702651500000|2023-12-15 14:45:00|130082.8|129882.8|129932.2|129732.2|130097.5|129897.5|129910|129710|254
1702651800000|2023-12-15 14:50:00|129933.2|129733.2|129950.2|129750.2|129950.3|129750.3|129913.5|129713.5|179
1702652100000|2023-12-15 14:55:00|129949.2|129749.2|129960.6|129760.6|129975|129775|129932.5|129732.5|117
1702652400000|2023-12-15 15:00:00|129960.1|129760.1|129990.5|129790.5|129996|129796|129951.1|129751.1|269
1702652700000|2023-12-15 15:05:00|129990.3|129790.3|129977.5|129777.5|130033.6|129833.6|129958|129758|187
1702653000000|2023-12-15 15:10:00|129978|129778|129877|129677|129980|129780|129870.5|129670.5|161
1702653300000|2023-12-15 15:15:00|129877.5|129677.5|129792|129592|129916.5|129716.5|129786|129586|249
1702653600000|2023-12-15 15:20:00|129790|129590|129810|129610|129815.5|129673|129711|129553|149
1702653900000|2023-12-15 15:25:00|129809.5|129609.5|129739.5|129539.5|129814.5|129614.5|129738|129538|136
1702654200000|2023-12-15 15:30:00|129740|129540|129748|129548|129749|129549|129732|129532|114
1702654500000|2023-12-15 15:35:00|129744.5|129544.5|129773|129573|129784.4|129584.4|129738|129538|69
1702654800000|2023-12-15 15:40:00|129773.5|129573.5|129784|129584|129784|129584|129770|129570|52
1702655100000|2023-12-15 15:45:00|129795.5|129595.5|129828|129628|129840|129640|129795.5|129595.5|116
1702655400000|2023-12-15 15:50:00|129826|129626|129770|129570|129826.8|129626.8|129736.3|129536.3|114
1702655700000|2023-12-15 15:55:00|129770.5|129570.5|129688.5|129488.5|129796.7|129596.7|129686.5|129486.5|197
1702656000000|2023-12-15 16:00:00|129701|129475.9|129757|129557|129757|129557|129650.7|129417|164
1702656300000|2023-12-15 16:05:00|129758|129558|129805|129605|129837.5|129637.5|129702.9|129502.9|166
1702656600000|2023-12-15 16:10:00|129804.5|129604.5|129844.1|129644.1|129954.2|129714.6|129803|129603|235
1702656900000|2023-12-15 16:15:00|129844|129644|129860.1|129660.1|129869.2|129669.2|129841.5|129641.5|119
1702657200000|2023-12-15 16:20:00|129863|129663|129803.7|129603.7|129879|129679|129774.5|129574.5|183
1702657500000|2023-12-15 16:25:00|129805|129605|129718.5|129518.5|129806.5|129606.5|129706.5|129506.5|352
1702657800000|2023-12-15 16:30:00|129730.3|129530.3|129735.5|129535.5|129743|129543|129697.5|129497.5|98
1702658100000|2023-12-15 16:35:00|129734.5|129534.5|129768.2|129568.2|129772.9|129572.9|129726|129526|131
1702658400000|2023-12-15 16:40:00|129764.4|129564.4|129794.5|129594.5|129846.5|129661.5|129728.5|129564.4|142
1702658700000|2023-12-15 16:45:00|129795|129595|129862.5|129662.5|129866.5|129666.5|129792.4|129592.4|148
1702659000000|2023-12-15 16:50:00|129861.5|129661.5|129847.5|129647.5|129870.5|129670.5|129840|129640|90
1702659300000|2023-12-15 16:55:00|129847|129647|129840.5|129640.5|129851.5|129651.5|129838|129638|47
1702659600000|2023-12-15 17:00:00|129840|129640|129844|129644|129844|129644|129838.5|129638.5|24
1702659900000|2023-12-15 17:05:00|129843.5|129643.5|129810.5|129610.5|129843.5|129643.5|129804|129604|43
1702660200000|2023-12-15 17:10:00|129811|129611|129817.9|129617.9|129827|129627|129811|129611|110
1702660500000|2023-12-15 17:15:00|129817.7|129617.7|129814.6|129614.6|129818.4|129618.4|129811.9|129611.9|60
1702660800000|2023-12-15 17:20:00|129814.8|129614.8|129780.9|129580.9|129815.9|129615.9|129778.5|129578.5|42
1702661100000|2023-12-15 17:25:00|129780.4|129580.4|129777.4|129577.4|129788.5|129588.5|129749.8|129549.8|110
1702661400000|2023-12-15 17:30:00|129780.6|129580.6|129754.5|129554.5|129785|129585|129744|129544|70
1702661700000|2023-12-15 17:35:00|129755|129555|129768.1|129568.1|129768.1|129568.1|129750.8|129550.8|45
1702662000000|2023-12-15 17:40:00|129767.8|129567.8|129857.5|129657.5|129866|129666|129762.3|129562.3|98
1702662300000|2023-12-15 17:45:00|129857|129657|129860|129660|129860|129660|129854.1|129654.1|18
1702662600000|2023-12-15 17:50:00|129859|129659|129851.6|129651.6|129861.5|129661.5|129849.8|129649.8|19
1702662900000|2023-12-15 17:55:00|129851.8|129651.8|129856.1|129656.1|129856.8|129656.8|129849.1|129649.1|51
1702663200000|2023-12-15 18:00:00|129860|129660|129860.6|129660.6|129869.1|129669.1|129856.3|129656.3|104
1702663500000|2023-12-15 18:05:00|129862.6|129662.6|129862.1|129662.1|129863.6|129663.6|129859.6|129659.6|39
1702663800000|2023-12-15 18:10:00|129862.3|129662.3|129865.1|129665.1|129865.5|129665.5|129860.3|129660.3|49
1702664100000|2023-12-15 18:15:00|129865.3|129665.3|129889.5|129689.5|129889.5|129689.5|129859.8|129659.8|112
1702664400000|2023-12-15 18:20:00|129888.5|129688.5|130052|129852|130073|129853.5|129875.9|129675.9|164
1702664700000|2023-12-15 18:25:00|130052.5|129852.5|130053|129853|130059|129859|130049|129849|60
1702665000000|2023-12-15 18:30:00|130053.5|129853.5|130022.1|129822.1|130055|129855|130017|129817|79
1702665300000|2023-12-15 18:35:00|130021.5|129821.5|130022.1|129822.1|130027.1|129827.1|130021.5|129821.5|29
1702665600000|2023-12-15 18:40:00|130022.3|129822.3|130035|129835|130040|129840|130022.3|129822.3|221
1702665900000|2023-12-15 18:45:00|130034.5|129834.5|130062.5|129862.5|130068.2|129868.2|130031.7|129831.7|76
1702666200000|2023-12-15 18:50:00|130061.5|129861.5|130060.5|129860.5|130062.5|129862.5|130059|129859|21
1702666500000|2023-12-15 18:55:00|130061|129861|130071|129871|130071|129871|130061|129861|43
1702666800000|2023-12-15 19:00:00|130072|129872|130072.5|129872.5|130073.5|129873.5|130069|129869|21
1702667100000|2023-12-15 19:05:00|130071.5|129871.5|130081.5|129881.5|130119.5|129919.5|130071.5|129871.5|95
1702667400000|2023-12-15 19:10:00|130082|129882|130077.5|129877.5|130082.5|129882.5|130073|129873|34
1702667700000|2023-12-15 19:15:00|130075.5|129875.5|130071.5|129871.5|130077.5|129877.5|130067|129867|40
1702668000000|2023-12-15 19:20:00|130070|129870|130083|129883|130083|129883|130066|129866|24
1702668300000|2023-12-15 19:25:00|130084|129884|130083|129883|130087|129887|130075|129875|54
1702668600000|2023-12-15 19:30:00|130080.5|129880.5|130096|129896|130097.5|129897.5|130077.5|129877.5|67
1702668900000|2023-12-15 19:35:00|130095.5|129895.5|130141.5|129941.5|130142.5|129942.5|130093|129893|90
1702669200000|2023-12-15 19:40:00|130142|129942|130163.5|129963.5|130235.5|130035.5|130139|129939|150
1702669500000|2023-12-15 19:45:00|130164|129964|130156.5|129956.5|130164|129964|130153|129953|57
1702669800000|2023-12-15 19:50:00|130156|129956|130155.5|129955.5|130156.5|129956.5|130155|129955|5
1702670100000|2023-12-15 19:55:00|130155|129955|130110|129910|130155|129955|130071.5|129871.5|116
1702670400000|2023-12-15 20:00:00|130109.5|129909.5|130090|129890|130111.5|129911.5|130086.5|129886.5|71
1702670700000|2023-12-15 20:05:00|130090.5|129890.5|130029.5|129829.5|130094|129942.5|130014|129814|27
1702671000000|2023-12-15 20:10:00|130027.5|129827.5|130022|129822|130033|129833|130014.5|129814.5|58
1702671300000|2023-12-15 20:15:00|130021.5|129821.5|130007.5|129807.5|130027|129827|130001|129801|64
1702671600000|2023-12-15 20:20:00|130005.5|129805.5|130106|129906|130106.5|129906.5|130003|129803|69
1702671900000|2023-12-15 20:25:00|130105.5|129905.5|130073.5|129873.5|130105.5|129905.5|130050.5|129850.5|69
1702672200000|2023-12-15 20:30:00|130086.5|129886.5|130027.4|129667.4|130093.5|129893.5|129981.7|129636.5|226
1702672500000|2023-12-15 20:35:00|130030.5|129670.5|129991.7|129724|130032.5|129724.2|129991.3|129667.9|34
1702672800000|2023-12-15 20:40:00|129994.3|129725|129997.7|129729|129997.7|129729|129991.3|129725|17
1702673100000|2023-12-15 20:45:00|129991.3|129728|130041.7|129769.2|130077.5|129773.2|129991.3|129709|111
1702673400000|2023-12-15 20:50:00|130042.7|129770.2|130077|129779|130086.3|129818.2|130023|129757|138
1702673700000|2023-12-15 20:55:00|130078|129778|130116|129756|130128|129784|130078|129755|91
1702864800000|2023-12-18 02:00:00|129757|129657|129757|129657|129757|129657|129757|129657|1
1702868700000|2023-12-18 03:05:00|129668.1|129568.1|129631.2|129531.2|129681|129581|129630.5|129530.5|192
1702869000000|2023-12-18 03:10:00|129627|129527|129443.1|129343.1|129627|129527|129436.5|129336.5|390
1702869300000|2023-12-18 03:15:00|129444.1|129344.1|129472.4|129372.4|129511.5|129411.5|129440.5|129340.5|314
1702869600000|2023-12-18 03:20:00|129472.9|129372.9|129497.5|129397.5|129514.1|129414.1|129444.1|129344.1|340
1702869900000|2023-12-18 03:25:00|129494|129394|129507.1|129407.1|129511|129411|129473.5|129373.5|216
1702870200000|2023-12-18 03:30:00|129507.5|129407.5|129548.1|129448.1|129548.1|129448.1|129459.1|129359.1|323
1702870500000|2023-12-18 03:35:00|129547.5|129447.5|129538.8|129438.8|129573.5|129473.5|129535.5|129435.5|328
1702870800000|2023-12-18 03:40:00|129538.6|129438.6|129528|129428|129538.6|129438.6|129500.6|129400.6|217
1702871100000|2023-12-18 03:45:00|129528.2|129428.2|129525|129425|129547.5|129447.5|129506.8|129406.8|270
1702871400000|2023-12-18 03:50:00|129524.5|129424.5|129496.5|129396.5|129534.5|129434.5|129463.1|129363.1|246
1702871700000|2023-12-18 03:55:00|129496|129396|129507|129407|129523|129423|129495|129395|239
1702872000000|2023-12-18 04:00:00|129508.5|129408.5|129607.9|129507.9|129615.1|129515.1|129504.5|129404.5|318
1702872300000|2023-12-18 04:05:00|129607.7|129507.7|129551.6|129451.6|129630.5|129530.5|129548.7|129448.7|330
1702872600000|2023-12-18 04:10:00|129551.8|129451.8|129525|129425|129562.5|129462.5|129511.5|129411.5|268
1702872900000|2023-12-18 04:15:00|129526|129426|129548.5|129448.5|129563|129463|129511.4|129411.4|250
1702873200000|2023-12-18 04:20:00|129547.5|129447.5|129557.5|129457.5|129566.1|129466.1|129542|129442|181
1702873500000|2023-12-18 04:25:00|129557|129457|129583.1|129483.1|129599.5|129499.5|129557|129457|234
1702873800000|2023-12-18 04:30:00|129584.1|129484.1|129631.9|129531.9|129642.1|129542.1|129575|129475|252
1702874100000|2023-12-18 04:35:00|129630.9|129530.9|129605|129505|129643.1|129543.1|129605|129505|195
1702874400000|2023-12-18 04:40:00|129604.2|129504.2|129557.8|129457.8|129616.1|129516.1|129545|129445|225
1702874700000|2023-12-18 04:45:00|129560.9|129460.9|129632.5|129532.5|129678.1|129533|129560.9|129428.5|227
1702875000000|2023-12-18 04:50:00|129632.8|129532.8|129618.5|129518.5|129671.5|129540.5|129586.5|129453.1|225
1702875300000|2023-12-18 04:55:00|129618.1|129518.1|129568.8|129468.8|129620.1|129520.1|129563.5|129463.5|149
1702875600000|2023-12-18 05:00:00|129568.5|129468.5|129598.9|129498.9|129601.1|129501.1|129568.4|129468.4|263
1702875900000|2023-12-18 05:05:00|129598.7|129498.7|129573.5|129473.5|129609.5|129509.5|129570.7|129470.7|229
1702876200000|2023-12-18 05:10:00|129574.1|129474.1|129545.1|129445.1|129590.1|129490.1|129538.1|129438.1|159
1702876500000|2023-12-18 05:15:00|129543.5|129443.5|129528.7|129428.7|129574.3|129474.3|129506.5|129406.5|240
1702876800000|2023-12-18 05:20:00|129528.9|129428.9|129475.5|129375.5|129536.7|129436.7|129469|129369|333
1702877100000|2023-12-18 05:25:00|129476|129376|129502|129402|129509.6|129409.6|129476|129376|266
1702877400000|2023-12-18 05:30:00|129501.5|129401.5|129494|129394|129504|129404|129471.1|129371.1|215
1702877700000|2023-12-18 05:35:00|129495|129395|129514.5|129414.5|129541.5|129441.5|129485|129385|283
1702878000000|2023-12-18 05:40:00|129515|129415|129538.8|129438.8|129562.5|129462.5|129514.5|129414.5|244
1702878300000|2023-12-18 05:45:00|129539.1|129439.1|129547|129447|129566.5|129466.5|129534|129434|160
1702878600000|2023-12-18 05:50:00|129546.5|129446.5|129558.5|129458.5|129596.5|129496.5|129535.5|129435.5|278
1702878900000|2023-12-18 05:55:00|129558.3|129458.3|129538|129438|129560.5|129460.5|129510.5|129410.5|225
1702879200000|2023-12-18 06:00:00|129534.5|129434.5|129668.5|129568.5|129680.1|129580.1|129530|129430|301
1702879500000|2023-12-18 06:05:00|129669.8|129569.8|129629|129529|129694.7|129594.7|129626|129526|356
1702879800000|2023-12-18 06:10:00|129627|129527|129590|129490|129644.3|129544.3|129578|129478|304
1702880100000|2023-12-18 06:15:00|129591.2|129491.2|129608.5|129508.5|129629|129529|129577.5|129477.5|319
1702880400000|2023-12-18 06:20:00|129608|129508|129594.2|129494.2|129620.5|129520.5|129587|129487|250
1702880700000|2023-12-18 06:25:00|129594.3|129494.3|129526.5|129426.5|129629.2|129529.2|129526.4|129426.4|294
1702881000000|2023-12-18 06:30:00|129529.9|129429.9|129502|129402|129536.9|129436.9|129480.1|129380.1|230
1702881300000|2023-12-18 06:35:00|129506.5|129406.5|129604.2|129404.2|129614|129461.5|129506.5|129385.1|145
1702881600000|2023-12-18 06:40:00|129610.7|129410.7|129525|129425|129610.7|129452.1|129525|129392.3|61
1702881900000|2023-12-18 06:45:00|129525.5|129425.5|129508.5|129408.5|129525.5|129425.5|129508|129408|17
1702882200000|2023-12-18 06:50:00|129507.5|129407.5|129545|129345|129565.1|129408.5|129495.2|129345|90
1702882500000|2023-12-18 06:55:00|129545.1|129345.1|129512.5|129412.5|129557.5|129412.5|129495|129345.1|23
1702882800000|2023-12-18 07:00:00|129513.5|129413.5|129598.7|129398.7|129619.7|129453.5|129513.5|129375|190
1702883100000|2023-12-18 07:05:00|129589.3|129389.3|129589.9|129489.9|129660.5|129502.5|129535|129387.7|99
1702883400000|2023-12-18 07:10:00|129589.5|129489.5|129593|129493|129646.7|129493.5|129577.5|129422.7|101
1702883700000|2023-12-18 07:15:00|129594|129494|129602.5|129502.5|129667.7|129516.5|129590.2|129452.3|148
1702884000000|2023-12-18 07:20:00|129603|129503|129718.9|129518.9|129718.9|129545.1|129603|129457.3|147
1702884300000|2023-12-18 07:25:00|129718.8|129518.8|129697.8|129497.8|129718.8|129518.8|129695.5|129495.5|164
1702884600000|2023-12-18 07:30:00|129647.9|129547.9|129706.3|129506.3|129732.7|129578.9|129631.2|129500.4|109
1702884900000|2023-12-18 07:35:00|129720.7|129520.7|129688.8|129588.8|129747.3|129615.1|129680|129506.3|97
1702885200000|2023-12-18 07:40:00|129685|129585|129764.5|129564.5|129789.7|129631.6|129683|129564.1|104
1702885500000|2023-12-18 07:45:00|129764|129564|129856.4|129656.4|129879.7|129731.5|129749.5|129563.5|148
1702885800000|2023-12-18 07:50:00|129856.8|129656.8|129785|129685|129893.1|129742.5|129780|129587.3|170
1702886100000|2023-12-18 07:55:00|129785.5|129685.5|129858|129658|129867.7|129685.5|129785|129635|126
1702886400000|2023-12-18 08:00:00|129862|129662|129981.7|129781.7|130002.8|129802.8|129831|129662|188
1702886700000|2023-12-18 08:05:00|129972.3|129772.3|130025.3|129825.3|130045.7|129876|129930.4|129772.3|107
1702887000000|2023-12-18 08:10:00|130036.7|129836.7|129977.5|129877.5|130038.7|129877.5|129944.5|129800.3|113
1702887300000|2023-12-18 08:15:00|129970|129870|129815|129715|130007.7|129870|129791|129691|156
1702887600000|2023-12-18 08:20:00|129814.5|129714.5|129817|129717|129853.9|129753.9|129804.5|129704.5|150
1702887900000|2023-12-18 08:25:00|129816.5|129716.5|129797|129697|129816.5|129716.5|129751.5|129651.5|124
1702888200000|2023-12-18 08:30:00|129796.5|129696.5|129771.5|129671.5|129819|129719|129768|129668|106
1702888500000|2023-12-18 08:35:00|129771|129671|129793|129693|129818|129718|129770.5|129670.5|97
1702888800000|2023-12-18 08:40:00|129794|129694|129774.5|129674.5|129797.5|129697.5|129771.5|129671.5|134
1702889100000|2023-12-18 08:45:00|129774|129674|129799.5|129699.5|129827|129699.5|129769.5|129609|90
1702889400000|2023-12-18 08:50:00|129799|129699|129835.5|129635.5|129866|129717|129797|129632.5|96
1702889700000|2023-12-18 08:55:00|129835|129635|129823|129723|129844.5|129744.5|129779.5|129616.5|124
1702890000000|2023-12-18 09:00:00|129817|129717|129892|129692|129906|129745|129815|129685.5|106
1702890300000|2023-12-18 09:05:00|129891|129691|129645.5|129545.5|129892|129741|129644|129542.5|113
1702890600000|2023-12-18 09:10:00|129646|129546|129573.5|129473.5|129656.5|129549.5|129573.5|129421.5|80
1702890900000|2023-12-18 09:15:00|129574|129474|129599.5|129499.5|129600.5|129500.5|129573.5|129473.5|52
1702891200000|2023-12-18 09:20:00|129600.5|129500.5|129612.5|129512.5|129620|129520|129599|129499|83
1702891500000|2023-12-18 09:25:00|129612|129512|129610.5|129510.5|129614.5|129514.5|129605|129505|94
1702891800000|2023-12-18 09:30:00|129610|129510|129614.5|129514.5|129628|129528|129583.5|129483.5|113
1702892100000|2023-12-18 09:35:00|129615.5|129515.5|129631.5|129531.5|129631.5|129531.5|129614|129514|49
1702892400000|2023-12-18 09:40:00|129631|129531|129806|129606|129807|129661|129628|129528|177
1702892700000|2023-12-18 09:45:00|129806.5|129606.5|129798.4|129598.4|129813.5|129651|129746|129582.5|119
1702893000000|2023-12-18 09:50:00|129798.3|129598.3|129789.3|129589.3|129826|129644|129740|129587.5|66
1702893300000|2023-12-18 09:55:00|129789.8|129589.8|129728.5|129628.5|129790.3|129647|129708|129589.8|86
1702893600000|2023-12-18 10:00:00|129707.5|129607.5|129716|129616|129720|129620|129693|129593|115
1702893900000|2023-12-18 10:05:00|129716.5|129616.5|129779.5|129679.5|129791|129691|129716.5|129616.5|126
1702894200000|2023-12-18 10:10:00|129778|129678|129746.5|129646.5|129795.5|129695.5|129742.5|129642.5|44
1702894500000|2023-12-18 10:15:00|129747|129647|129765|129665|129765|129665|129743|129643|48
1702894800000|2023-12-18 10:20:00|129765.5|129665.5|129766|129666|129767|129667|129765|129665|10
1702895100000|2023-12-18 10:25:00|129767|129667|129767|129667|129767|129667|129767|129667|1
1702895400000|2023-12-18 10:30:00|129765.5|129665.5|129772.5|129672.5|129772.5|129672.5|129756|129656|26
1702895700000|2023-12-18 10:35:00|129772|129672|129815|129715|129819|129719|129771.5|129671.5|92
1702896000000|2023-12-18 10:40:00|129812.5|129712.5|129839|129739|129839|129739|129792|129692|97
1702896300000|2023-12-18 10:45:00|129838.5|129738.5|129847|129747|129849.5|129749.5|129825.5|129725.5|87
1702896600000|2023-12-18 10:50:00|129847.5|129747.5|129853.5|129753.5|129856.5|129756.5|129834.5|129734.5|66
1702896900000|2023-12-18 10:55:00|129854|129754|129844|129744|129855|129755|129839|129739|103
1702897200000|2023-12-18 11:00:00|129847|129747|129897.5|129697.5|129902|129755|129847|129697.5|90
1702897500000|2023-12-18 11:05:00|129898|129698|129889.5|129689.5|129898.5|129698.5|129880|129680|95
1702897800000|2023-12-18 11:10:00|129890|129690|129889|129689|129891.5|129691.5|129887.5|129687.5|22
1702898100000|2023-12-18 11:15:00|129890|129690|129833.5|129733.5|129892|129737|129833|129682.5|91
1702898400000|2023-12-18 11:20:00|129835|129735|129847.5|129647.5|129872.5|129735|129816|129647.5|56
1702898700000|2023-12-18 11:25:00|129858|129658|129888|129688|129896.5|129696.5|129858|129658|147
1702899000000|2023-12-18 11:30:00|129886|129686|129891|129691|129894.5|129694.5|129854.5|129654.5|122
1702899300000|2023-12-18 11:35:00|129891.5|129691.5|129889.5|129689.5|129892|129692|129887|129687|17
1702899600000|2023-12-18 11:40:00|129892.5|129692.5|129879|129679|129897.5|129697.5|129874|129674|108
1702899900000|2023-12-18 11:45:00|129870.5|129670.5|129813.5|129713.5|129875|129718.5|129813.5|129664|78
1702900200000|2023-12-18 11:50:00|129811.5|129711.5|129869.5|129669.5|129873.5|129714.5|129802.5|129657|71
1702900500000|2023-12-18 11:55:00|129869|129669|129872|129672|129876|129676|129868.5|129668.5|56
1702900800000|2023-12-18 12:00:00|129867|129667|129840|129640|129867|129667|129832.5|129632.5|60
1702901100000|2023-12-18 12:05:00|129839.5|129639.5|129854|129654|129864|129664|129839|129639|78
1702901400000|2023-12-18 12:10:00|129854.5|129654.5|129847.5|129647.5|129858.5|129658.5|129839.5|129639.5|90
1702901700000|2023-12-18 12:15:00|129848|129648|129869|129669|129869|129669|129839|129639|71
1702902000000|2023-12-18 12:20:00|129868|129668|129868|129768|129894.5|129773|129846|129667|86
1702902300000|2023-12-18 12:25:00|129867.5|129767.5|129911.5|129711.5|129915.5|129773.5|129859.5|129708.5|63
1702902600000|2023-12-18 12:30:00|129912|129712|129884.4|129684.4|129921|129721|129884.4|129684.4|60
1702902900000|2023-12-18 12:35:00|129884.9|129684.9|129843.1|129743.1|129889.6|129743.6|129834.4|129684.9|60
1702903200000|2023-12-18 12:40:00|129842.6|129742.6|129814|129714|129899.4|129742.6|129789.9|129646|218
1702903500000|2023-12-18 12:45:00|129813.5|129713.5|129869|129769|129925|129774|129811.5|129678.5|215
1702903800000|2023-12-18 12:50:00|129868.5|129768.5|129857.5|129757.5|129869|129769|129853|129753|68
1702904100000|2023-12-18 12:55:00|129859|129759|129841.5|129741.5|129860.5|129760.5|129838.5|129738.5|530
1702904400000|2023-12-18 13:00:00|129837.5|129737.5|129808.2|129708.2|129866.2|129739.5|129799.5|129657.2|502
1702904700000|2023-12-18 13:05:00|129807.2|129707.2|129933.4|129733.4|129939.5|129782.2|129807.2|129660.2|331
1702905000000|2023-12-18 13:10:00|129933.7|129733.7|129936.7|129736.7|129948.2|129748.2|129929.4|129729.4|209
1702905300000|2023-12-18 13:15:00|129935.9|129735.9|129960.1|129760.1|129970.3|129817|129863.2|129735.2|373
1702905600000|2023-12-18 13:20:00|129962.1|129762.1|129949.2|129749.2|129968.8|129801.8|129900.3|129739.3|224
1702905900000|2023-12-18 13:25:00|129949.1|129749.1|129924.8|129724.8|129960.5|129760.5|129924.8|129724.8|189
1702906200000|2023-12-18 13:30:00|129925.4|129725.4|129887.5|129687.5|129928.1|129728.1|129881|129681|103
1702906500000|2023-12-18 13:35:00|129889.5|129689.5|129965|129765|129966|129766|129878.8|129678.8|121
1702906800000|2023-12-18 13:40:00|129966|129766|129962.4|129762.4|129974.9|129774.9|129960.3|129760.3|63
1702907100000|2023-12-18 13:45:00|129961.6|129761.6|129898.7|129698.7|129961.8|129761.8|129897.7|129697.7|134
1702907400000|2023-12-18 13:50:00|129898.2|129698.2|129933.9|129733.9|129935.9|129735.9|129895.2|129695.2|270
1702907700000|2023-12-18 13:55:00|129934.2|129734.2|129946.2|129746.2|129950.9|129800.2|129891.9|129733.2|165
1702908000000|2023-12-18 14:00:00|129947.7|129747.7|129946.7|129746.7|129958.5|129758.5|129923|129723|215
1702908300000|2023-12-18 14:05:00|129950.4|129750.4|129993.3|129793.3|129997|129797|129938.8|129738.8|188
1702908600000|2023-12-18 14:10:00|129991.3|129791.3|130018|129818|130021.5|129821.5|129984.2|129784.2|309
1702908900000|2023-12-18 14:15:00|130017|129817|130018.1|129818.1|130027|129827|130001.8|129801.8|142
1702909200000|2023-12-18 14:20:00|130020.6|129820.6|130015|129815|130028.8|129828.8|129997|129797|151
1702909500000|2023-12-18 14:25:00|130016.5|129816.5|130020.5|129820.5|130036.3|129907.8|129992.3|129815|58
1702909800000|2023-12-18 14:30:00|130021|129821|130015.5|129815.5|130026|129826|130008.3|129808.3|61
1702910100000|2023-12-18 14:35:00|130016|129816|130033.5|129833.5|130036|129836|130016|129816|66
1702910400000|2023-12-18 14:40:00|130033|129833|130062.8|129862.8|130067|129867|130029.5|129829.5|133
1702910700000|2023-12-18 14:45:00|130063.4|129863.4|130148|129948|130148|129948|130053.8|129853.8|289
1702911000000|2023-12-18 14:50:00|130154.5|129954.5|130159.5|129959.5|130184.8|129984.8|130150|129950|128
1702911300000|2023-12-18 14:55:00|130159|129959|130155.3|129955.3|130189.5|130025.5|130116.5|129916.7|211
1702911600000|2023-12-18 15:00:00|130153|129953|130151.8|129951.8|130155|129955|130131.5|129931.5|176
1702911900000|2023-12-18 15:05:00|130151|129951|130185.5|129985.5|130188|129988|130144.3|129944.3|217
1702912200000|2023-12-18 15:10:00|130186.5|129986.5|130194|129994|130196.5|129996.5|130178.5|129978.5|151
1702912500000|2023-12-18 15:15:00|130196.5|129996.5|130217.5|130017.5|130242|130042|130192.8|129992.8|177
1702912800000|2023-12-18 15:20:00|130218|130018|130188.8|129988.8|130230.6|130030.6|130186.3|129986.3|165
1702913100000|2023-12-18 15:25:00|130188.3|129988.3|130192|129992|130202|130002|130188|129988|132
1702913400000|2023-12-18 15:30:00|130191.5|129991.5|130197.5|129997.5|130212.5|130012.5|130191|129991|128
1702913700000|2023-12-18 15:35:00|130198.5|129998.5|130252.5|130052.5|130268|130068|130196|129996|198
1702914000000|2023-12-18 15:40:00|130249.5|130049.5|130343.5|130143.5|130363|130163|130246.5|130046.5|157
1702914300000|2023-12-18 15:45:00|130341.5|130141.5|130337.9|130137.9|130367.4|130167.4|130328.2|130128.2|268
1702914600000|2023-12-18 15:50:00|130336.8|130136.8|130342|130142|130345.2|130145.2|130328.8|130128.8|171
1702914900000|2023-12-18 15:55:00|130341|130141|130358.5|130158.5|130359.5|130159.5|130305|130105|204
1702915200000|2023-12-18 16:00:00|130359.5|130159.5|130310.5|130110.5|130359.5|130159.5|130306.7|130106.7|213
1702915500000|2023-12-18 16:05:00|130310|130110|130322.7|130122.7|130345.5|130145.5|130307.2|130107.2|192
1702915800000|2023-12-18 16:10:00|130322.2|130122.2|130322.1|130122.1|130325.1|130125.1|130310.1|130110.1|158
1702916100000|2023-12-18 16:15:00|130321.9|130121.9|130322|130122|130328.6|130128.6|130298.8|130098.8|249
1702916400000|2023-12-18 16:20:00|130322.1|130122.1|130324.5|130124.5|130345|130145|130320.5|130120.5|144
1702916700000|2023-12-18 16:25:00|130324|130124|130289|130089|130325|130125|130288|130088|56
1702917000000|2023-12-18 16:30:00|130290|130090|130300|130100|130306.5|130106.5|130266|130066|159
1702917300000|2023-12-18 16:35:00|130299.5|130099.5|130253.5|130153.5|130305|130155|130251.5|130092|64
1702917600000|2023-12-18 16:40:00|130253|130153|130309.5|130109.5|130323.3|130175|130252|130085.8|171
1702917900000|2023-12-18 16:45:00|130307.5|130107.5|130273|130073|130308.8|130108.8|130262|130062|141
1702918200000|2023-12-18 16:50:00|130270.5|130070.5|130266.5|130066.5|130275|130075|130264|130064|49
1702918500000|2023-12-18 16:55:00|130267|130067|130264.5|130064.5|130276|130076|130250.5|130050.5|42
1702918800000|2023-12-18 17:00:00|130264|130064|130279|130079|130286|130086|130262.5|130062.5|84
1702919100000|2023-12-18 17:05:00|130278.5|130078.5|130303.5|130103.5|130326|130126|130274.5|130074.5|51
1702919400000|2023-12-18 17:10:00|130303|130103|130303|130103|130305.5|130105.5|130297.5|130097.5|42
1702919700000|2023-12-18 17:15:00|130302|130102|130316|130116|130327|130127|130302|130102|31
1702920000000|2023-12-18 17:20:00|130315.5|130115.5|130293|130093|130318|130118|130293|130093|80
1702920300000|2023-12-18 17:25:00|130292.5|130092.5|130228|130128|130293|130143|130224|130092.5|46
1702920600000|2023-12-18 17:30:00|130228.5|130128.5|130276|130076|130280|130130|130226.5|130074|21
1702920900000|2023-12-18 17:35:00|130276.5|130076.5|130280|130080|130283.5|130083.5|130276|130076|51
1702921200000|2023-12-18 17:40:00|130279|130079|130297|129953|130309|130080|130173.2|129813.2|142
1702921500000|2023-12-18 17:45:00|130294.2|129954|130259.5|130059.5|130294.2|130059.5|130236.5|129954|244
1702921800000|2023-12-18 17:50:00|130258|130058|130231.5|130031.5|130259.5|130059.5|130218|130018|76
1702922100000|2023-12-18 17:55:00|130231|130031|130187|129987|130242|130042|130187|129987|106
1702922400000|2023-12-18 18:00:00|130187.5|129987.5|130194.5|129994.5|130195.5|129995.5|130187|129987|43
1702922700000|2023-12-18 18:05:00|130194|129994|130233.5|130033.5|130239.5|130039.5|130186|129986|53
1702923000000|2023-12-18 18:10:00|130233|130033|130239.5|130039.5|130239.5|130039.5|130226.5|130026.5|26
1702923300000|2023-12-18 18:15:00|130239|130039|130238.5|130038.5|130239|130039|130238.5|130038.5|2
1702923600000|2023-12-18 18:20:00|130238|130038|130230|130030|130238|130038|130211.5|130011.5|58
1702923900000|2023-12-18 18:25:00|130229.5|130029.5|130196|129996|130242|130042|130194|129994|77
1702924200000|2023-12-18 18:30:00|130194|129994|130171|130071|130216|130084.5|130163|129991.5|86
1702924500000|2023-12-18 18:35:00|130171.5|130071.5|130244.5|130044.5|130244.5|130092|130170.5|130041|59
1702924800000|2023-12-18 18:40:00|130243.5|130043.5|130211|130111|130263.5|130112|130209|130042.5|51
1702925100000|2023-12-18 18:45:00|130209|130109|130258.5|130058.5|130258.5|130112.5|130202|130058|54
1702925400000|2023-12-18 18:50:00|130258|130058|130201|130101|130260.5|130101|130200.5|130047.5|42
1702925700000|2023-12-18 18:55:00|130200.5|130100.5|130188|129988|130221.5|130101.5|130142.5|129988|46
1702926000000|2023-12-18 19:00:00|130189|129989|130189|129989|130189.5|129989.5|130187.5|129987.5|11
1702926300000|2023-12-18 19:05:00|130188.5|129988.5|130180|129980|130188.5|129988.5|130158.5|129958.5|102
1702926600000|2023-12-18 19:10:00|130180.5|129980.5|130231|130031|130231.5|130031.5|130180|129980|80
1702926900000|2023-12-18 19:15:00|130229|130029|130228.5|130028.5|130243.5|130043.5|130219|130019|65
1702927200000|2023-12-18 19:20:00|130228|130028|130248.5|130048.5|130254|130054|130227.5|130027.5|43
1702927500000|2023-12-18 19:25:00|130251.5|130051.5|130249|130049|130252.5|130052.5|130243|130043|34
1702927800000|2023-12-18 19:30:00|130249.5|130049.5|130238|130038|130251|130051|130231|130031|32
1702928100000|2023-12-18 19:35:00|130239|130039|130244|130044|130245|130045|130234.5|130034.5|23
1702928400000|2023-12-18 19:40:00|130244.5|130044.5|130238.5|130038.5|130244.5|130044.5|130238.5|130038.5|18
1702928700000|2023-12-18 19:45:00|130239|130039|130261|130061|130261.5|130061.5|130232|130032|54
1702929000000|2023-12-18 19:50:00|130261.5|130061.5|130259.5|130059.5|130264|130064|130257|130057|26
1702929300000|2023-12-18 19:55:00|130260|130060|130268|130068|130272|130124|130220.5|130059|53
1702929600000|2023-12-18 20:00:00|130267.5|130067.5|130240.5|130040.5|130275.5|130075.5|130235.5|130035.5|88
1702929900000|2023-12-18 20:05:00|130241|130041|130236|130036|130248|130048|130231|130031|61
1702930200000|2023-12-18 20:10:00|130240.5|130040.5|130225|130025|130249|130049|130222.5|130022.5|124
1702930500000|2023-12-18 20:15:00|130226|130026|130218.5|130018.5|130234|130034|130216|130016|65
1702930800000|2023-12-18 20:20:00|130219|130019|130198.5|129998.5|130219|130019|130198|129998|27
1702931100000|2023-12-18 20:25:00|130198|129998|130193.5|129993.5|130198|129998|130193.5|129993.5|7
1702931400000|2023-12-18 20:30:00|130193|129993|130225|130025|130225|130025|130180.5|129980.5|84
1702931700000|2023-12-18 20:35:00|130226|130026|130304.5|130104.5|130323.5|130123.5|130225|130025|77
1702932000000|2023-12-18 20:40:00|130305|130105|130303.5|130103.5|130305|130105|130302.5|130102.5|15
1702932300000|2023-12-18 20:45:00|130296|130096|130297|130097|130303.5|130103.5|130272.9|130072.9|27
1702932600000|2023-12-18 20:50:00|130298|130098|130275|130075|130310|130110|130266.7|130066.7|39
1702932900000|2023-12-18 20:55:00|130276|130076|130276|130076|130279.5|130079.5|130273.5|130073.5|19
1702951200000|2023-12-19 02:00:00|130462.5|130362.5|130413|130313|130476.5|130376.5|130397.5|130297.5|274
1702951500000|2023-12-19 02:05:00|130412.5|130312.5|130473|130373|130499.5|130399.5|130409|130309|359
1702951800000|2023-12-19 02:10:00|130472|130372|130479|130379|130510.5|130410.5|130458.5|130358.5|335
1702952100000|2023-12-19 02:15:00|130480.5|130380.5|130584|130484|130618|130518|130478|130378|435
1702952400000|2023-12-19 02:20:00|130588.5|130488.5|130507|130407|130594.5|130494.5|130507|130407|246
1702952700000|2023-12-19 02:25:00|130504|130404|130442.5|130342.5|130517|130417|130411.5|130311.5|355
1702953000000|2023-12-19 02:30:00|130443.5|130343.5|130434.5|130334.5|130491.5|130391.5|130421.5|130321.5|309
1702953300000|2023-12-19 02:35:00|130434|130334|130447|130347|130465.5|130365.5|130430.5|130330.5|244
1702953600000|2023-12-19 02:40:00|130446.5|130346.5|130457|130357|130458.5|130358.5|130392|130292|256
1702953900000|2023-12-19 02:45:00|130458|130358|130562|130462|130645.5|130545.5|130458|130358|362
1702954200000|2023-12-19 02:50:00|130563|130463|130631|130531|130758|130658|130550|130450|576
1702954500000|2023-12-19 02:55:00|130630.5|130530.5|130615.5|130515.5|130639.5|130539.5|130549.5|130449.5|399
1702954800000|2023-12-19 03:00:00|130616|130516|130449.5|130349.5|130639.5|130539.5|130425.5|130325.5|429
1702955100000|2023-12-19 03:05:00|130451.5|130351.5|130314.5|130214.5|130470|130370|130286.5|130186.5|500
1702955400000|2023-12-19 03:10:00|130314|130214|130295.5|130195.5|130349.5|130249.5|130281.5|130181.5|383
1702955700000|2023-12-19 03:15:00|130295|130195|130288|130188|130305|130205|130258.5|130158.5|424
1702956000000|2023-12-19 03:20:00|130286|130186|130225|130125|130303|130203|130208.5|130108.5|340
1702956300000|2023-12-19 03:25:00|130226|130126|130161|130061|130238.5|130138.5|130095|129995|333
1702956600000|2023-12-19 03:30:00|130160.5|130060.5|130258|130158|130269.5|130169.5|130129.5|130029.5|382
1702956900000|2023-12-19 03:35:00|130257|130157|130299|130199|130321.5|130221.5|130249|130149|358
1702957200000|2023-12-19 03:40:00|130300|130200|130286.5|130186.5|130384.5|130284.5|130282.5|130182.5|322
1702957500000|2023-12-19 03:45:00|130284.5|130184.5|130269.5|130169.5|130323.5|130223.5|130243.7|130143.7|293
1702957800000|2023-12-19 03:50:00|130270.9|130170.9|130261.5|130161.5|130287.5|130187.5|130251.5|130151.5|208
1702958100000|2023-12-19 03:55:00|130261|130161|130259.5|130159.5|130268|130168|130231.5|130131.5|198
1702958400000|2023-12-19 04:00:00|130260|130160|130257|130157|130286|130186|130252.5|130152.5|243
1702958700000|2023-12-19 04:05:00|130256.5|130156.5|130272|130172|130273.5|130173.5|130194.5|130094.5|228
1702959000000|2023-12-19 04:10:00|130273|130173|130326|130226|130365.5|130265.5|130273|130173|236
1702959300000|2023-12-19 04:15:00|130335.5|130235.5|130336.5|130236.5|130351|130251|130283.5|130183.5|250
1702959600000|2023-12-19 04:20:00|130335.5|130235.5|130360|130260|130381.5|130281.5|130328.5|130228.5|278
1702959900000|2023-12-19 04:25:00|130361|130261|130350.5|130250.5|130361|130261|130327|130227|240
1702960200000|2023-12-19 04:30:00|130351.5|130251.5|130393.5|130293.5|130397.5|130297.5|130347.5|130247.5|158
1702960500000|2023-12-19 04:35:00|130393|130293|130383|130283|130393|130293|130358.5|130258.5|194
1702960800000|2023-12-19 04:40:00|130384|130284|130377|130277|130403.5|130303.5|130369|130269|179
1702961100000|2023-12-19 04:45:00|130376|130276|130377.5|130277.5|130395.5|130295.5|130355.5|130255.5|188
1702961400000|2023-12-19 04:50:00|130378.5|130278.5|130411.5|130311.5|130423|130323|130346.5|130246.5|191
1702961700000|2023-12-19 04:55:00|130412|130312|130510|130410|130519|130419|130400|130300|242
1702962000000|2023-12-19 05:00:00|130515.5|130415.5|130571.4|130471.4|130573.5|130473.5|130500|130400|415
1702962300000|2023-12-19 05:05:00|130571.9|130471.9|130536.5|130436.5|130618|130518|130509|130409|555
1702962600000|2023-12-19 05:10:00|130538|130438|130565.5|130465.5|130586|130486|130493|130393|342
1702962900000|2023-12-19 05:15:00|130570.5|130470.5|130509.5|130409.5|130574.5|130474.5|130497|130397|190
1702963200000|2023-12-19 05:20:00|130510.5|130410.5|130502.5|130402.5|130522.5|130422.5|130465.9|130365.9|307
1702963500000|2023-12-19 05:25:00|130502|130402|130481.5|130381.5|130530|130430|130478.2|130378.2|275
1702963800000|2023-12-19 05:30:00|130482|130382|130514.1|130414.1|130545|130445|130476.5|130376.5|231
1702964100000|2023-12-19 05:35:00|130513.5|130413.5|130455.5|130355.5|130525|130425|130445.5|130345.5|221
1702964400000|2023-12-19 05:40:00|130456|130356|130480|130380|130504|130404|130455.5|130355.5|154
1702964700000|2023-12-19 05:45:00|130479|130379|130439|130339|130483.5|130383.5|130432|130332|225
1702965000000|2023-12-19 05:50:00|130441.5|130341.5|130485|130385|130503.5|130403.5|130432.5|130332.5|266
1702965300000|2023-12-19 05:55:00|130486|130386|130483|130383|130509.5|130409.5|130477|130377|275
1702965600000|2023-12-19 06:00:00|130484.5|130384.5|130454.5|130354.5|130484.5|130384.5|130440|130340|176
1702965900000|2023-12-19 06:05:00|130456.5|130356.5|130450.5|130350.5|130470.3|130370.3|130431|130331|241
1702966200000|2023-12-19 06:10:00|130452.5|130352.5|130472|130372|130473|130373|130449.5|130349.5|208
1702966500000|2023-12-19 06:15:00|130471.5|130371.5|130547|130447|130550.8|130450.8|130471|130371|183
1702966800000|2023-12-19 06:20:00|130547.5|130447.5|130568|130468|130604|130504|130536|130436|332
1702967100000|2023-12-19 06:25:00|130567.5|130467.5|130586.5|130486.5|130668.5|130568.5|130557|130457|370
1702967400000|2023-12-19 06:30:00|130592|130492|130597|130497|130624|130524|130571|130471|262
1702967700000|2023-12-19 06:35:00|130598|130498|130557.5|130357.5|130603.5|130500|130456.5|130340|385
1702968000000|2023-12-19 06:40:00|130558.5|130358.5|130605.3|130405.3|130608.5|130455|130475|130358.5|225
1702968300000|2023-12-19 06:45:00|130603.1|130403.1|130532.5|130432.5|130622.5|130482|130493.5|130353.5|298
1702968600000|2023-12-19 06:50:00|130531.5|130431.5|130646.6|130546.6|130655|130555|130531.5|130431.5|237
1702968900000|2023-12-19 06:55:00|130647.1|130547.1|130804.5|130604.5|130842.5|130671.5|130645.1|130545.1|258
1702969200000|2023-12-19 07:00:00|130804|130604|130854|130654|130899|130750|130738.1|130603.7|240
1702969500000|2023-12-19 07:05:00|130854.5|130654.5|130798|130598|130887|130723.5|130740|130569|267
1702969800000|2023-12-19 07:10:00|130797|130597|130759.5|130559.5|130866.5|130666.5|130759.5|130559.5|216
1702970100000|2023-12-19 07:15:00|130758.5|130558.5|130719.5|130619.5|130839|130663.5|130718|130544|223
1702970400000|2023-12-19 07:20:00|130719|130619|130703.5|130603.5|130722.7|130622.7|130695.7|130595.7|126
1702970700000|2023-12-19 07:25:00|130702.7|130602.7|130732.5|130632.5|130743.4|130643.4|130701|130601|152
1702971000000|2023-12-19 07:30:00|130732|130632|130782.5|130582.5|130835|130735|130730.5|130582|172
1702971300000|2023-12-19 07:35:00|130783|130583|130774.7|130674.7|130810|130687|130740.5|130574.5|185
1702971600000|2023-12-19 07:40:00|130775.2|130675.2|130834|130734|130839.2|130739.2|130761.5|130661.5|193
1702971900000|2023-12-19 07:45:00|130831.5|130731.5|130824.9|130724.9|130847.5|130747.5|130779.5|130679.5|202
1702972200000|2023-12-19 07:50:00|130826.7|130726.7|130846.5|130746.5|130872.3|130772.3|130825.2|130725.2|88
1702972500000|2023-12-19 07:55:00|130847|130747|130836.5|130736.5|130865.5|130765.5|130826|130726|201
1702972800000|2023-12-19 08:00:00|130837.5|130737.5|130810.1|130610.1|130868.8|130742|130798.7|130607.5|161
1702973100000|2023-12-19 08:05:00|130809.6|130609.6|130783.5|130683.5|130861.9|130686.3|130761|130609|160
1702973400000|2023-12-19 08:10:00|130781.5|130681.5|130739.3|130639.3|130781.5|130681.5|130729.8|130629.8|62
1702973700000|2023-12-19 08:15:00|130739.7|130639.7|130744.1|130644.1|130822.4|130672.8|130733|130607|325
1702974000000|2023-12-19 08:20:00|130742.5|130642.5|130726.9|130626.9|130788.6|130660.5|130722.7|130585|349
1702974300000|2023-12-19 08:25:00|130728.5|130628.5|130704|130604|130739.7|130639.7|130650.9|130550.9|224
1702974600000|2023-12-19 08:30:00|130701|130601|130694.5|130594.5|130705|130605|130689|130589|83
1702974900000|2023-12-19 08:35:00|130695.5|130595.5|130676|130576|130729.8|130595.5|130647.5|130511|159
1702975200000|2023-12-19 08:40:00|130677|130577|130671.5|130571.5|130726.5|130579|130610|130480.1|152
1702975500000|2023-12-19 08:45:00|130672|130572|130687.5|130587.5|130722|130599.5|130669|130518.5|76
1702975800000|2023-12-19 08:50:00|130686.5|130586.5|130736|130536|130739|130591.5|130686|130536|30
1702976100000|2023-12-19 08:55:00|130737|130537|130730|130530|130757.5|130557.5|130720.7|130520.7|124
1702976400000|2023-12-19 09:00:00|130734|130534|130666|130566|130737.5|130568|130660.5|130470|162
1702976700000|2023-12-19 09:05:00|130666.5|130566.5|130645|130545|130666.5|130566.5|130623|130523|57
1702977000000|2023-12-19 09:10:00|130645.5|130545.5|130663.5|130563.5|130667.5|130567.5|130645.5|130545.5|81
1702977300000|2023-12-19 09:15:00|130664|130564|130642|130542|130664|130564|130636|130536|50
1702977600000|2023-12-19 09:20:00|130641.5|130541.5|130671.6|130471.6|130682|130543.5|130641.5|130468.6|38
1702977900000|2023-12-19 09:25:00|130671.1|130471.1|130685|130485|130710|130556.8|130617.5|130461|84
1702978200000|2023-12-19 09:30:00|130652.6|130552.6|130679.5|130479.5|130705.5|130560.1|130634|130475|66
1702978500000|2023-12-19 09:35:00|130629|130529|130600|130500|130639|130539|130585|130485|88
1702978800000|2023-12-19 09:40:00|130601|130501|130620.6|130520.6|130629|130529|130600|130500|55
1702979100000|2023-12-19 09:45:00|130620|130520|130618.1|130518.1|130625.5|130525.5|130616|130516|38
1702979400000|2023-12-19 09:50:00|130618|130518|130636.1|130436.1|130647.1|130540.5|130571|130433.5|118
1702979700000|2023-12-19 09:55:00|130634.8|130434.8|130574.3|130474.3|130656.6|130504.3|130574.3|130430.8|92
1702980000000|2023-12-19 10:00:00|130606.6|130406.6|130611.4|130411.4|130657.2|130476.2|130576.2|130405|77
1702980300000|2023-12-19 10:05:00|130608.7|130408.7|130573.3|130373.3|130608.7|130452.2|130525.5|130367.6|88
1702980600000|2023-12-19 10:10:00|130577.7|130377.7|130507|130407|130578.2|130414.7|130507|130368.3|51
1702980900000|2023-12-19 10:15:00|130507.2|130407.2|130528|130428|130528|130428|130507|130407|62
1702981200000|2023-12-19 10:20:00|130527|130427|130517.1|130417.1|130527.5|130427.5|130516|130416|30
1702981500000|2023-12-19 10:25:00|130517.6|130417.6|130519|130419|130519|130419|130517.1|130417.1|6
1702981800000|2023-12-19 10:30:00|130519.5|130419.5|130532.5|130432.5|130532.5|130432.5|130519|130419|21
1702982100000|2023-12-19 10:35:00|130531.5|130431.5|130638|130438|130643.2|130488.1|130526.5|130426.5|80
1702982400000|2023-12-19 10:40:00|130639.6|130439.6|130659.6|130459.6|130659.6|130459.6|130637.5|130437.5|87
1702982700000|2023-12-19 10:45:00|130660.7|130460.7|130643.4|130443.4|130662.3|130462.3|130643.4|130443.4|32
1702983000000|2023-12-19 10:50:00|130642.9|130442.9|130639.2|130439.2|130648.3|130448.3|130632.8|130432.8|83
1702983300000|2023-12-19 10:55:00|130639.7|130439.7|130643|130443|130652.3|130452.3|130635|130435|39
1702983600000|2023-12-19 11:00:00|130642.5|130442.5|130644.5|130444.5|130662.8|130462.8|130636.5|130436.5|51
1702983900000|2023-12-19 11:05:00|130644|130444|130619|130419|130652.5|130452.5|130611|130411|86
1702984200000|2023-12-19 11:10:00|130618.1|130418.1|130623.5|130423.5|130663.5|130463.5|130616.5|130416.5|154
1702984500000|2023-12-19 11:15:00|130625|130425|130648|130448|130655|130455|130625|130425|98
1702984800000|2023-12-19 11:20:00|130649|130449|130638.5|130438.5|130660|130460|130638.5|130438.5|123
1702985100000|2023-12-19 11:25:00|130639|130439|130665.5|130465.5|130665.5|130465.5|130632|130432|87
1702985400000|2023-12-19 11:30:00|130665|130465|130670|130470|130672.5|130472.5|130665|130465|36
1702985700000|2023-12-19 11:35:00|130669|130469|130629.5|130429.5|130669|130469|130616|130416|120
1702986000000|2023-12-19 11:40:00|130630|130430|130663|130463|130664|130464|130630|130430|58
1702986300000|2023-12-19 11:45:00|130662|130462|130668.5|130468.5|130679.5|130479.5|130657|130457|51
1702986600000|2023-12-19 11:50:00|130669|130469|130659.5|130459.5|130669.5|130469.5|130653.5|130453.5|90
1702986900000|2023-12-19 11:55:00|130658.5|130458.5|130674|130474|130674|130474|130656.5|130456.5|56
1702987200000|2023-12-19 12:00:00|130675.5|130475.5|130653.5|130453.5|130685|130485|130649|130449|99
1702987500000|2023-12-19 12:05:00|130653|130453|130652|130452|130657|130457|130638.5|130438.5|82
1702987800000|2023-12-19 12:10:00|130652.5|130452.5|130588|130388|130654|130454|130570.5|130370.5|140
1702988100000|2023-12-19 12:15:00|130588.5|130388.5|130463.5|130263.5|130589|130389|130463|130263|129
1702988400000|2023-12-19 12:20:00|130463|130263|130427.5|130227.5|130463.9|130263.9|130415.5|130215.5|133
1702988700000|2023-12-19 12:25:00|130428|130228|130368|130268|130428|130269.5|130365.5|130212.5|61
1702989000000|2023-12-19 12:30:00|130367.5|130267.5|130356.5|130256.5|130373.8|130273.8|130354|130254|71
1702989300000|2023-12-19 12:35:00|130357.3|130257.3|130358.1|130258.1|130360.1|130260.1|130356.8|130256.8|29
1702989600000|2023-12-19 12:40:00|130357.3|130257.3|130341.6|130141.6|130358.1|130258.1|130265.3|130141.6|78
1702989900000|2023-12-19 12:45:00|130340|130140|130313.3|130213.3|130345.4|130217.1|130311.3|130137.5|55
1702990200000|2023-12-19 12:50:00|130313.1|130213.1|130250|130150|130313.1|130213.1|130233.8|130133.8|122
1702990500000|2023-12-19 12:55:00|130249.5|130149.5|130271.5|130071.5|130304|130156.1|130210.5|130068|131
1702990800000|2023-12-19 13:00:00|130272|130072|130287.5|130087.5|130295|130095|130183.2|130033|155
1702991100000|2023-12-19 13:05:00|130287|130087|130318.7|130118.7|130341.5|130141.5|130273|130073|131
1702991400000|2023-12-19 13:10:00|130316.4|130116.4|130375.6|130175.6|130379.2|130210|130305|130105|138
1702991700000|2023-12-19 13:15:00|130375.1|130175.1|130354.2|130154.2|130380.9|130180.9|130351.9|130151.9|106
1702992000000|2023-12-19 13:20:00|130354.7|130154.7|130311.1|130111.1|130361|130174.5|130274.3|130104.8|123
1702992300000|2023-12-19 13:25:00|130311.6|130111.6|130276|130176|130311.6|130176|130217|130066|50
1702992600000|2023-12-19 13:30:00|130278.5|130178.5|130244|130144|130338.5|130187|130244|130085|48
1702992900000|2023-12-19 13:35:00|130242.5|130142.5|130260|130160|130278|130178|130238.5|130138.5|85
1702993200000|2023-12-19 13:40:00|130260.5|130160.5|130284|130184|130284.5|130184.5|130227.5|130127.5|49
1702993500000|2023-12-19 13:45:00|130283.5|130183.5|130275.5|130075.5|130292|130183.5|130240|130075.5|106
1702993800000|2023-12-19 13:50:00|130276|130076|130219.3|130019.3|130276.5|130076.5|130191.5|129991.5|107
1702994100000|2023-12-19 13:55:00|130219|130019|130176.5|130076.5|130228|130086.5|130170|130018.4|60
1702994400000|2023-12-19 14:00:00|130177|130077|130236|130036|130244.5|130100.5|130175|130023|80
1702994700000|2023-12-19 14:05:00|130235.5|130035.5|130248.5|130048.5|130249|130049|130234|130034|65
1702995000000|2023-12-19 14:10:00|130248|130048|130325.6|130125.6|130325.6|130166.5|130246.5|130046.5|138
1702995300000|2023-12-19 14:15:00|130325.4|130125.4|130313.5|130213.5|130359|130214.5|130301.5|130122.9|107
1702995600000|2023-12-19 14:20:00|130363|130163|130375.4|130175.4|130388.5|130188.5|130356.7|130156.7|83
1702995900000|2023-12-19 14:25:00|130375.1|130175.1|130334.7|130134.7|130375.4|130175.4|130330.8|130130.8|100
1702996200000|2023-12-19 14:30:00|130334.2|130134.2|130321.1|130121.1|130346.5|130146.5|130318.5|130118.5|222
1702996500000|2023-12-19 14:35:00|130321|130121|130321.3|130121.3|130323.5|130123.5|130306|130106|168
1702996800000|2023-12-19 14:40:00|130319.8|130119.8|130261.5|130061.5|130324|130124|130257.2|130057.2|169
1702997100000|2023-12-19 14:45:00|130262|130062|130233|130033|130262.7|130062.7|130227.5|130027.5|110
1702997400000|2023-12-19 14:50:00|130235|130035|130167.5|130067.5|130237|130081.5|130139|130015|90
1702997700000|2023-12-19 14:55:00|130168|130068|130197.1|129997.1|130204.1|130069|130138.5|129995.8|119
1702998000000|2023-12-19 15:00:00|130200.5|130000.5|130191|129991|130213.3|130062.5|130123.5|129991|108
1702998300000|2023-12-19 15:05:00|130190.5|129990.5|130167.5|130067.5|130198|130067.5|130131|129980.5|72
1702998600000|2023-12-19 15:10:00|130168|130068|130139.5|130039.5|130168|130068|130127|130027|76
1702998900000|2023-12-19 15:15:00|130139|130039|130041.8|129841.8|130165|130039|130015|129841.8|143
1702999200000|2023-12-19 15:20:00|130037.7|129837.7|130029|129929|130078.5|129929|130017|129834.6|57
1702999500000|2023-12-19 15:25:00|130029.5|129929.5|130029|129929|130037.5|129937.5|130017|129917|46
1702999800000|2023-12-19 15:30:00|130028|129928|130018|129918|130031.5|129931.5|130014.5|129914.5|48
1703000100000|2023-12-19 15:35:00|130021.5|129921.5|130120|129920|130121|129946|130019.5|129913.5|103
1703000400000|2023-12-19 15:40:00|130119|129919|130143.2|129943.2|130151.5|129951.5|130114.5|129914.5|86
1703000700000|2023-12-19 15:45:00|130142.2|129942.2|130112|129912|130161|129961|130104|129904|72
1703001000000|2023-12-19 15:50:00|130113|129913|130046|129946|130114.5|129966.5|130030|129888|95
1703001300000|2023-12-19 15:55:00|130045.5|129945.5|130075|129875|130103.5|129951.5|130045.5|129875|93
1703001600000|2023-12-19 16:00:00|130075.5|129875.5|130017|129817|130076.5|129876.5|130003.5|129803.5|109
1703001900000|2023-12-19 16:05:00|130016.5|129816.5|129984.5|129784.5|130023|129823|129984.5|129784.5|78
1703002200000|2023-12-19 16:10:00|129984|129784|129951.5|129851.5|129990.5|129852|129936|129767|78
1703002500000|2023-12-19 16:15:00|129952|129852|129925.5|129825.5|129963|129863|129924.5|129824.5|39
1703002800000|2023-12-19 16:20:00|129925|129825|129944.7|129744.7|129958|129825|129881.5|129741|93
1703003100000|2023-12-19 16:25:00|129944.5|129744.5|129953.5|129753.5|129960|129760|129943.2|129743.2|56
1703003400000|2023-12-19 16:30:00|129954.5|129754.5|129942|129742|129959.5|129759.5|129942|129742|99
1703003700000|2023-12-19 16:35:00|129942.5|129742.5|129941|129741|129972.5|129797.5|129888.5|129739.5|77
1703004000000|2023-12-19 16:40:00|129940.5|129740.5|129947.5|129747.5|129953.5|129753.5|129940.5|129740.5|65
1703004300000|2023-12-19 16:45:00|129947|129747|129958.5|129758.5|129959|129759|129944.5|129744.5|74
1703004600000|2023-12-19 16:50:00|129958|129758|129951.5|129751.5|129959|129759|129949|129749|38
1703004900000|2023-12-19 16:55:00|129952|129752|129961|129761|129961.5|129761.5|129942|129742|59
1703005200000|2023-12-19 17:00:00|129961.5|129761.5|129960|129760|129967.1|129767.1|129948.1|129748.1|61
1703005500000|2023-12-19 17:05:00|129960.5|129760.5|130027.5|129827.5|130027.5|129866|129960.5|129760.5|60
1703005800000|2023-12-19 17:10:00|130027|129827|130027.5|129827.5|130028|129828|130027|129827|6
1703006100000|2023-12-19 17:15:00|130029.5|129829.5|130042.5|129842.5|130054.5|129854.5|130029.5|129829.5|77
1703006400000|2023-12-19 17:20:00|130042|129842|130042|129842|130043|129843|130042|129842|9
1703006700000|2023-12-19 17:25:00|130044.6|129844.6|130047.3|129847.3|130056.1|129856.1|130040.6|129840.6|50
1703007000000|2023-12-19 17:30:00|130047.5|129847.5|130037.5|129837.5|130048|129848|130035.5|129835.5|41
1703007300000|2023-12-19 17:35:00|130041.5|129841.5|130022.5|129822.5|130050.5|129850.5|130020.5|129820.5|75
1703007600000|2023-12-19 17:40:00|130023|129823|130146.5|129946.5|130146.5|129996.5|130013.5|129820|66
1703007900000|2023-12-19 17:45:00|130146|129946|130142|129942|130170|129970|130136|129936|85
1703008200000|2023-12-19 17:50:00|130142.5|129942.5|130138|129938|130149|130000.5|130097|129937.5|30
1703008500000|2023-12-19 17:55:00|130137.5|129937.5|130137|129937|130141|129941|130133.5|129933.5|34
1703008800000|2023-12-19 18:00:00|130137.5|129937.5|130022.5|129822.5|130138|129938|130022.5|129822.5|106
1703009100000|2023-12-19 18:05:00|130022|129822|130064.1|129864.1|130064.5|129864.5|130012|129812|87
1703009400000|2023-12-19 18:10:00|130064|129864|130059.5|129859.5|130064|129864|130015|129815|133
1703009700000|2023-12-19 18:15:00|130060.6|129860.6|130089|129889|130109|129909|130060.6|129860.6|54
1703010000000|2023-12-19 18:20:00|130089.5|129889.5|130040|129840|130096|129896|130040|129840|74
1703010300000|2023-12-19 18:25:00|130040.5|129840.5|130042.5|129842.5|130044|129844|130026.2|129826.2|78
1703010600000|2023-12-19 18:30:00|130043.5|129843.5|130048.5|129848.5|130053|129853|130035|129835|117
1703010900000|2023-12-19 18:35:00|130046.2|129846.2|130037.5|129837.5|130055|129855|130034.5|129834.5|86
1703011200000|2023-12-19 18:40:00|130037|129837|130045.5|129845.5|130049|129849|130036.5|129836.5|42
1703011500000|2023-12-19 18:45:00|130046.5|129846.5|130050|129850|130062.5|129862.5|130038|129838|69
1703011800000|2023-12-19 18:50:00|130050.5|129850.5|130049.5|129849.5|130061|129861|130038.5|129838.5|83
1703012100000|2023-12-19 18:55:00|130050.5|129850.5|130067|129867|130079|129879|130050.5|129850.5|29
1703012400000|2023-12-19 19:00:00|130069|129869|130050|129850|130069|129869|130050|129850|38
1703012700000|2023-12-19 19:05:00|130051|129851|130047|129847|130051|129851|130047|129847|10
1703013000000|2023-12-19 19:10:00|130047.5|129847.5|130049|129849|130055|129855|130047.5|129847.5|11
1703013300000|2023-12-19 19:15:00|130048.5|129848.5|130047.5|129847.5|130054.5|129854.5|130038.5|129838.5|50
1703013600000|2023-12-19 19:20:00|130045|129845|130048.7|129848.7|130059|129859|130041|129841|86
1703013900000|2023-12-19 19:25:00|130048.5|129848.5|130049|129849|130051|129851|130047.5|129847.5|15
1703014200000|2023-12-19 19:30:00|130051|129851|130043.5|129843.5|130051.2|129851.2|130043.5|129843.5|20
1703014500000|2023-12-19 19:35:00|130043|129843|130039|129839|130054.2|129854.2|130033.2|129833.2|71
1703014800000|2023-12-19 19:40:00|130039.5|129839.5|130034|129834|130040.5|129840.5|130033.5|129833.5|18
1703015100000|2023-12-19 19:45:00|130033.5|129833.5|130029.5|129829.5|130033.5|129833.5|130029.5|129829.5|8
1703015400000|2023-12-19 19:50:00|130029|129829|129953.5|129753.5|130034|129834|129953.5|129753.5|61
1703015700000|2023-12-19 19:55:00|129953|129753|130002.5|129802.5|130003|129803|129952|129752|58
1703016000000|2023-12-19 20:00:00|130003|129803|130054|129854|130058.5|129864|129964|129799.5|64
1703016300000|2023-12-19 20:05:00|130047.2|129847.2|130057.7|129857.7|130061.2|129861.2|130047.2|129847.2|60
1703016600000|2023-12-19 20:10:00|130058.2|129858.2|130057.2|129857.2|130062.2|129862.2|130054.7|129854.7|49
1703016900000|2023-12-19 20:15:00|130056.7|129856.7|130056.7|129856.7|130060.5|129860.5|130055.2|129855.2|47
1703017200000|2023-12-19 20:20:00|130056.5|129856.5|130043|129843|130059.7|129859.7|130043|129843|32
1703017500000|2023-12-19 20:25:00|130044.5|129844.5|130042.5|129842.5|130045.5|129845.5|130041.5|129841.5|25
1703017800000|2023-12-19 20:30:00|130043|129843|130042.5|129842.5|130044|129844|130042|129842|32
1703018100000|2023-12-19 20:35:00|130047.3|129847.3|130043|129843|130054.5|129854.5|130042|129842|19
1703018400000|2023-12-19 20:40:00|130043.5|129843.5|130042.5|129842.5|130043.5|129843.5|130042.5|129842.5|7
1703018700000|2023-12-19 20:45:00|130043.5|129843.5|130043|129843|130044.5|129844.5|130042.5|129842.5|22
1703019000000|2023-12-19 20:50:00|130042.5|129842.5|130044.5|129844.5|130044.5|129844.5|130041.5|129841.5|10
1703019300000|2023-12-19 20:55:00|130044|129844|130044|129844|130045.5|129845.5|130042.5|129842.5|17
1703037600000|2023-12-20 02:00:00|130036.5|129936.5|129987|129887|130051.5|129951.5|129984.5|129884.5|236
1703037900000|2023-12-20 02:05:00|129995.8|129895.8|130000|129900|130034|129934|129988.5|129888.5|215
1703038200000|2023-12-20 02:10:00|130000.5|129900.5|130077|129977|130077|129977|129968|129868|270
1703038500000|2023-12-20 02:15:00|130082.5|129982.5|130012.5|129912.5|130102.5|130002.5|130012.5|129912.5|347
1703038800000|2023-12-20 02:20:00|130013.5|129913.5|129919|129819|130014.5|129914.5|129907.5|129807.5|250
1703039100000|2023-12-20 02:25:00|129918.5|129818.5|129870.5|129770.5|129936|129836|129858.5|129758.5|361
1703039400000|2023-12-20 02:30:00|129870|129770|129798.5|129698.5|129887.5|129787.5|129798.5|129698.5|270
1703039700000|2023-12-20 02:35:00|129799.5|129699.5|129750.5|129650.5|129802|129702|129747.8|129647.8|239
1703040000000|2023-12-20 02:40:00|129750|129650|129707.4|129607.4|129750|129650|129690.5|129590.5|315
1703040300000|2023-12-20 02:45:00|129706.4|129606.4|129661|129561|129706.4|129606.4|129549|129449|512
1703040600000|2023-12-20 02:50:00|129660.5|129560.5|129647|129547|129665.5|129565.5|129613.5|129513.5|302
1703040900000|2023-12-20 02:55:00|129649.5|129549.5|129664.4|129564.4|129684.5|129584.5|129629.5|129529.5|224
1703041200000|2023-12-20 03:00:00|129666|129566|129678.6|129578.6|129685.5|129585.5|129647|129547|190
1703041500000|2023-12-20 03:05:00|129679.1|129579.1|129769.5|129669.5|129777.5|129677.5|129674|129574|244
1703041800000|2023-12-20 03:10:00|129768|129668|129803.5|129703.5|129827|129727|129765|129665|204
1703042100000|2023-12-20 03:15:00|129802.5|129702.5|129830|129730|129893|129793|129795|129695|222
1703042400000|2023-12-20 03:20:00|129829.5|129729.5|129840|129740|129855|129755|129802.5|129702.5|167
1703042700000|2023-12-20 03:25:00|129841|129741|129789|129689|129843.5|129743.5|129784.5|129684.5|160
1703043000000|2023-12-20 03:30:00|129788|129688|129740.5|129640.5|129792|129692|129726.2|129626.2|338
1703043300000|2023-12-20 03:35:00|129740|129640|129725.5|129625.5|129741.5|129641.5|129711|129611|221
1703043600000|2023-12-20 03:40:00|129722|129622|129728.5|129628.5|129733|129633|129687.5|129587.5|237
1703043900000|2023-12-20 03:45:00|129729.5|129629.5|129740|129640|129756.2|129656.2|129727|129627|170
1703044200000|2023-12-20 03:50:00|129739.5|129639.5|129643|129543|129757.5|129657.5|129643|129543|212
1703044500000|2023-12-20 03:55:00|129642|129542|129716.5|129616.5|129744|129644|129642|129542|222
1703044800000|2023-12-20 04:00:00|129716|129616|129702|129602|129735.5|129635.5|129684.5|129584.5|244
1703045100000|2023-12-20 04:05:00|129703|129603|129714|129614|129726.5|129626.5|129674|129574|189
1703045400000|2023-12-20 04:10:00|129714.5|129614.5|129699|129599|129732.5|129632.5|129691.5|129591.5|161
1703045700000|2023-12-20 04:15:00|129700|129600|129719.5|129619.5|129725.5|129625.5|129700|129600|102
1703046000000|2023-12-20 04:20:00|129718.5|129618.5|129747.5|129647.5|129748.5|129648.5|129710.5|129610.5|130
1703046300000|2023-12-20 04:25:00|129746.5|129646.5|129688.5|129588.5|129758.5|129658.5|129662|129562|196
1703046600000|2023-12-20 04:30:00|129690.5|129590.5|129779.5|129679.5|129784|129684|129685.5|129585.5|175
1703046900000|2023-12-20 04:35:00|129777.5|129677.5|129743.5|129643.5|129777.5|129677.5|129739.5|129639.5|155
1703047200000|2023-12-20 04:40:00|129743|129643|129789|129689|129799.5|129699.5|129743|129643|222
1703047500000|2023-12-20 04:45:00|129790|129690|129794|129694|129794|129694|129770.5|129670.5|155
1703047800000|2023-12-20 04:50:00|129795|129695|129724.5|129624.5|129795|129695|129708|129608|192
1703048100000|2023-12-20 04:55:00|129721.5|129621.5|129696|129596|129726.5|129626.5|129676.5|129576.5|236
1703048400000|2023-12-20 05:00:00|129695|129595|129708.5|129608.5|129764|129664|129686|129586|307
1703048700000|2023-12-20 05:05:00|129709.5|129609.5|129730.5|129630.5|129747.5|129647.5|129695.5|129595.5|189
1703049000000|2023-12-20 05:10:00|129731|129631|129741.5|129641.5|129741.5|129641.5|129721|129621|93
1703049300000|2023-12-20 05:15:00|129741|129641|129728|129628|129743|129643|129688|129588|212
1703049600000|2023-12-20 05:20:00|129725|129625|129716|129616|129732.5|129632.5|129697.5|129597.5|178
1703049900000|2023-12-20 05:25:00|129715.5|129615.5|129697.5|129597.5|129720.5|129620.5|129663.5|129563.5|226
1703050200000|2023-12-20 05:30:00|129697|129597|129711|129611|129757|129657|129673|129573|252
1703050500000|2023-12-20 05:35:00|129713|129613|129699.5|129599.5|129719.5|129619.5|129687.5|129587.5|160
1703050800000|2023-12-20 05:40:00|129700|129600|129694.5|129594.5|129719.5|129619.5|129694|129594|94
1703051100000|2023-12-20 05:45:00|129697|129597|129676.5|129576.5|129701|129601|129661.5|129561.5|174
1703051400000|2023-12-20 05:50:00|129676|129576|129606.5|129506.5|129678.5|129578.5|129605|129505|279
1703051700000|2023-12-20 05:55:00|129607|129507|129616|129516|129630.5|129530.5|129579|129479|257
1703052000000|2023-12-20 06:00:00|129613.3|129513.3|129643.5|129543.5|129643.5|129543.5|129582.5|129482.5|222
1703052300000|2023-12-20 06:05:00|129643|129543|129646|129546|129647.5|129547.5|129602|129502|190
1703052600000|2023-12-20 06:10:00|129648.5|129548.5|129750.9|129650.9|129779|129679|129645.5|129545.5|322
1703052900000|2023-12-20 06:15:00|129750.3|129650.3|129722.2|129622.2|129750.3|129650.3|129690|129590|316
1703053200000|2023-12-20 06:20:00|129722.4|129622.4|129798.5|129698.5|129802|129702|129681.5|129581.5|380
1703053500000|2023-12-20 06:25:00|129794.5|129694.5|129719.5|129619.5|129803.5|129703.5|129708.8|129608.8|430
1703053800000|2023-12-20 06:30:00|129719|129619|129680|129580|129743|129643|129676|129576|220
1703054100000|2023-12-20 06:35:00|129681|129581|129734|129634|129794.2|129647|129667.5|129567.5|114
1703054400000|2023-12-20 06:40:00|129733.5|129633.5|129752|129652|129764|129664|129732.5|129632.5|87
1703054700000|2023-12-20 06:45:00|129752.5|129652.5|129731.1|129631.1|129796.5|129655.5|129727.5|129596.5|64
1703055000000|2023-12-20 06:50:00|129732.2|129632.2|129789|129689|129789|129689|129732.2|129632.2|65
1703055300000|2023-12-20 06:55:00|129788.5|129688.5|129824.5|129624.5|129863|129744.8|129788|129605|179
1703055600000|2023-12-20 07:00:00|129823.5|129623.5|129847.5|129747.5|129891.5|129778.5|129762.5|129621.5|227
1703055900000|2023-12-20 07:05:00|129847|129747|129844|129744|129858.6|129758.6|129816|129716|172
1703056200000|2023-12-20 07:10:00|129843|129743|129823.5|129723.5|129846.1|129746.1|129806.3|129706.3|157
1703056500000|2023-12-20 07:15:00|129822.5|129722.5|129841.3|129741.3|129893.5|129752.5|129820.6|129685|194
1703056800000|2023-12-20 07:20:00|129836|129736|129847|129747|129853|129753|129836|129736|165
1703057100000|2023-12-20 07:25:00|129848|129748|129838.4|129738.4|129852|129752|129825|129725|98
1703057400000|2023-12-20 07:30:00|129839.4|129739.4|129692.5|129592.5|129839.4|129739.4|129678.5|129545|368
1703057700000|2023-12-20 07:35:00|129694|129594|129673|129573|129738.8|129604|129638.1|129480.5|203
1703058000000|2023-12-20 07:40:00|129685|129585|129718|129618|129719.5|129619.5|129685|129585|63
1703058300000|2023-12-20 07:45:00|129718.5|129618.5|129766.5|129666.5|129766.5|129666.5|129718.5|129618.5|62
1703058600000|2023-12-20 07:50:00|129767|129667|129766|129666|129772.4|129672.4|129726|129626|214
1703058900000|2023-12-20 07:55:00|129766.5|129666.5|129833.5|129733.5|129838.5|129738.5|129766.5|129666.5|160
1703059200000|2023-12-20 08:00:00|129834|129734|129836.5|129736.5|129882|129782|129831.5|129731.5|196
1703059500000|2023-12-20 08:05:00|129837|129737|129819.2|129719.2|129838.5|129738.5|129819|129719|127
1703059800000|2023-12-20 08:10:00|129819.7|129719.7|129841.5|129741.5|129853|129753|129811.2|129711.2|234
1703060100000|2023-12-20 08:15:00|129841|129741|129810.5|129710.5|129854.5|129754.5|129803.5|129703.5|65
1703060400000|2023-12-20 08:20:00|129812.6|129712.6|129762|129662|129854|129754|129762|129662|145
1703060700000|2023-12-20 08:25:00|129766.5|129666.5|129822.5|129722.5|129824|129724|129766.5|129666.5|113
1703061000000|2023-12-20 08:30:00|129823|129723|129892|129792|129972.5|129872.5|129823|129723|117
1703061300000|2023-12-20 08:35:00|129891.5|129791.5|129892|129792|129901|129801|129851|129751|99
1703061600000|2023-12-20 08:40:00|129892.5|129792.5|129951.5|129851.5|129998|129857|129892.5|129761.5|98
1703061900000|2023-12-20 08:45:00|129949.5|129849.5|129975.5|129875.5|129978.5|129878.5|129935.5|129835.5|110
1703062200000|2023-12-20 08:50:00|129976|129876|130034.5|129934.5|130045.5|129945.5|129975.5|129875.5|104
1703062500000|2023-12-20 08:55:00|130039.5|129939.5|130042|129942|130121|129983.5|130029.5|129889|140
1703062800000|2023-12-20 09:00:00|130045.5|129945.5|130112.5|129912.5|130129|129965.5|130045.5|129897|80
1703063100000|2023-12-20 09:05:00|130113.5|129913.5|130113|129913|130123.5|129965|130058.8|129892.5|89
1703063400000|2023-12-20 09:10:00|130113.5|129913.5|130099.9|129899.9|130115.5|129915.5|130097.6|129897.6|136
1703063700000|2023-12-20 09:15:00|130099.4|129899.4|130115|129915|130116.5|129916.5|130096.5|129896.5|107
1703064000000|2023-12-20 09:20:00|130115.5|129915.5|130097.1|129897.1|130115.5|129933.6|130033.6|129894.1|166
1703064300000|2023-12-20 09:25:00|130097|129897|130017.5|129817.5|130099|129925.1|130006.5|129806.5|91
1703064600000|2023-12-20 09:30:00|130018|129818|129985|129885|130036.7|129889.7|129983|129813.1|101
1703064900000|2023-12-20 09:35:00|129985.5|129885.5|130029.2|129829.2|130029.5|129886.5|129979|129824.4|28
1703065200000|2023-12-20 09:40:00|130029.4|129829.4|130039|129839|130039|129839|130028.5|129828.5|43
1703065500000|2023-12-20 09:45:00|130039.5|129839.5|130037.5|129837.5|130052|129905.5|129988|129837|86
1703065800000|2023-12-20 09:50:00|130038|129838|130011.6|129811.6|130038|129838|129995.7|129795.7|128
1703066100000|2023-12-20 09:55:00|130011.1|129811.1|129949.5|129849.5|130035|129854.7|129949.2|129799.5|205
1703066400000|2023-12-20 10:00:00|129949|129849|130000|129800|130014.5|129849|129944.2|129754.2|214
1703066700000|2023-12-20 10:05:00|130000.5|129800.5|130008|129808|130010.9|129810.9|129991|129791|108
1703067000000|2023-12-20 10:10:00|130008.5|129808.5|130022.7|129822.7|130022.7|129822.7|130006.2|129806.2|114
1703067300000|2023-12-20 10:15:00|130023.7|129823.7|130021.2|129821.2|130026.9|129826.9|130011.2|129811.2|137
1703067600000|2023-12-20 10:20:00|130021.7|129821.7|129982.5|129882.5|130033|129885.5|129982|129815.5|59
1703067900000|2023-12-20 10:25:00|129983.5|129883.5|129992|129892|129997|129897|129981.5|129881.5|38
1703068200000|2023-12-20 10:30:00|129991.5|129891.5|130065|129865|130074|129918|129987.5|129842|121
1703068500000|2023-12-20 10:35:00|130070.5|129870.5|130162|129962|130162|129962|130066|129866|124
1703068800000|2023-12-20 10:40:00|130162.5|129962.5|130108.5|130008.5|130170|130013.5|130108|129956.5|59
1703069100000|2023-12-20 10:45:00|130110|130010|130040.5|129940.5|130111.5|130011.5|130037|129937|59
1703069400000|2023-12-20 10:50:00|130041|129941|130031.5|129931.5|130044.5|129944.5|130028.5|129928.5|111
1703069700000|2023-12-20 10:55:00|130033|129933|130094.7|129894.7|130104.5|129949.5|129986.5|129886.5|123
1703070000000|2023-12-20 11:00:00|130095.2|129895.2|130080.5|129880.5|130096.5|129896.5|130077.2|129877.2|56
1703070300000|2023-12-20 11:05:00|130083|129883|130072.2|129872.2|130096.5|129896.5|130061|129861|267
1703070600000|2023-12-20 11:10:00|130072.7|129872.7|130058|129858|130072.7|129872.7|130008|129808|114
1703070900000|2023-12-20 11:15:00|130057.5|129857.5|130075.7|129875.7|130080.2|129912.7|129956.3|129792|135
1703071200000|2023-12-20 11:20:00|130075.5|129875.5|130020.5|129820.5|130078|129906.2|130006.2|129820.5|91
1703071500000|2023-12-20 11:25:00|130022.5|129822.5|130071.5|129871.5|130092.1|129892.1|130018|129818|113
1703071800000|2023-12-20 11:30:00|130071|129871|130065|129865|130071|129871|130055|129855|103
1703072100000|2023-12-20 11:35:00|130064.5|129864.5|130053|129853|130066.5|129866.5|130052.5|129852.5|52
1703072400000|2023-12-20 11:40:00|130052.5|129852.5|130057.5|129857.5|130057.5|129857.5|130051.5|129851.5|37
1703072700000|2023-12-20 11:45:00|130057|129857|130055.9|129855.9|130057|129857|130052|129852|16
1703073000000|2023-12-20 11:50:00|130053.2|129853.2|130066.2|129866.2|130073.9|129873.9|130048.2|129848.2|41
1703073300000|2023-12-20 11:55:00|130066.7|129866.7|130034.8|129834.8|130118.1|129918.1|130023.2|129823.2|108
1703073600000|2023-12-20 12:00:00|130033.7|129833.7|129996|129896|130044.3|129896|129983.5|129833|63
1703073900000|2023-12-20 12:05:00|129997|129897|129979.1|129879.1|130053|129903.5|129975.5|129839.7|130
1703074200000|2023-12-20 12:10:00|129979|129879|129973.5|129873.5|130024.6|129879.6|129967.8|129824.6|56
1703074500000|2023-12-20 12:15:00|129973|129873|129949.5|129849.5|130002.5|129873|129949|129802|61
1703074800000|2023-12-20 12:20:00|129950|129850|129950|129850|129956.5|129856.5|129944.5|129844.5|65
1703075100000|2023-12-20 12:25:00|129952|129852|130006.7|129906.7|130011.5|129911.5|129926.7|129826.7|125
1703075400000|2023-12-20 12:30:00|130007|129907|130037|129937|130061|129961|130007|129907|157
1703075700000|2023-12-20 12:35:00|130037.3|129937.3|130119.5|130019.5|130174.5|130022.5|130037.3|129931|64
1703076000000|2023-12-20 12:40:00|130120|130020|130167|129967|130172|130033.5|130117.5|129962.5|19
1703076300000|2023-12-20 12:45:00|130167.5|129967.5|130092|129892|130167.5|129967.5|130083.5|129883.5|52
1703076600000|2023-12-20 12:50:00|130092.5|129892.5|130094.5|129894.5|130096|129896|130086|129886|34
1703076900000|2023-12-20 12:55:00|130050|129950|130154.5|129954.5|130156|129985.5|130050|129934.5|57
1703077200000|2023-12-20 13:00:00|130155|129955|130156.1|129956.1|130156.7|129990.5|130086|129934|48
1703077500000|2023-12-20 13:05:00|130156.6|129956.6|130106.5|130006.5|130177.5|130028.5|130104|129952|73
1703077800000|2023-12-20 13:10:00|130106|130006|130101|130001|130110|130010|130098.5|129998.5|39
1703078100000|2023-12-20 13:15:00|130101.5|130001.5|130102|130002|130102|130002|130100|130000|5
1703078400000|2023-12-20 13:20:00|130100.5|130000.5|130107.5|130007.5|130116|130016|130089|129989|42
1703078700000|2023-12-20 13:25:00|130109|130009|130075.5|129975.5|130156|130009.5|130041|129939|95
1703079000000|2023-12-20 13:30:00|130076|129976|130061.5|129861.5|130115.5|129976|130032.5|129832.5|225
1703079300000|2023-12-20 13:35:00|130060.5|129860.5|130039|129839|130073.5|129873.5|130024.1|129824.1|220
1703079600000|2023-12-20 13:40:00|130040|129840|130041|129841|130047|129847|130040|129840|75
1703079900000|2023-12-20 13:45:00|130041.5|129841.5|129951|129851|130041.5|129873.7|129933.5|129784|115
1703080200000|2023-12-20 13:50:00|129951.5|129851.5|129918.5|129818.5|129954|129854|129909.5|129809.5|59
1703080500000|2023-12-20 13:55:00|129917.5|129817.5|129929.5|129829.5|129929.5|129829.5|129914.5|129814.5|23
1703080800000|2023-12-20 14:00:00|129929|129829|129993|129793|130004|129843.5|129927|129791.5|113
1703081100000|2023-12-20 14:05:00|129991.5|129791.5|129990.5|129790.5|129997|129797|129984.5|129784.5|74
1703081400000|2023-12-20 14:10:00|129989.1|129789.1|129917|129717|129990|129790|129902.9|129702.9|159
1703081700000|2023-12-20 14:15:00|129916.5|129716.5|129936.1|129736.1|129952.1|129752.1|129916.5|129716.5|88
1703082000000|2023-12-20 14:20:00|129939.6|129739.6|129944.5|129744.5|129945.5|129745.5|129928.5|129728.5|127
1703082300000|2023-12-20 14:25:00|129944.1|129744.1|129954.1|129754.1|129975.4|129838.4|129928.9|129744.1|167
1703082600000|2023-12-20 14:30:00|129951.5|129751.5|129929|129729|129967.1|129767.1|129925.4|129725.4|245
1703082900000|2023-12-20 14:35:00|129930|129730|129900|129700|129938|129738|129898.5|129698.5|273
1703083200000|2023-12-20 14:40:00|129899|129699|129925|129725|129929.5|129790.5|129848|129697.5|107
1703083500000|2023-12-20 14:45:00|129925.5|129725.5|129920|129720|129925.5|129725.5|129907|129707|178
1703083800000|2023-12-20 14:50:00|129916|129716|129887|129687|129916|129716|129883|129683|132
1703084100000|2023-12-20 14:55:00|129886.5|129686.5|129866|129621|129892|129692|129826.5|129620|150
1703084400000|2023-12-20 15:00:00|129867|129620|129905.5|129705.5|129905.5|129705.5|129865|129620|217
1703084700000|2023-12-20 15:05:00|129906|129706|129860.5|129660.5|129915.8|129724.2|129812.5|129612.5|215
1703085000000|2023-12-20 15:10:00|129860|129660|129871.5|129671.5|129880.5|129680.5|129854.5|129654.5|141
1703085300000|2023-12-20 15:15:00|129873.5|129673.5|129875.2|129675.2|129881.2|129681.2|129853.9|129653.9|256
1703085600000|2023-12-20 15:20:00|129875.7|129675.7|129901.5|129701.5|129914.5|129714.5|129845.4|129645.4|156
1703085900000|2023-12-20 15:25:00|129902|129702|129913.5|129713.5|129937|129789.5|129887.5|129702|144
1703086200000|2023-12-20 15:30:00|129913|129713|129887.2|129687.2|129913.6|129713.6|129851.2|129651.2|209
1703086500000|2023-12-20 15:35:00|129890.2|129690.2|129764.5|129564.5|129893.4|129693.4|129749|129549|223
1703086800000|2023-12-20 15:40:00|129763.5|129563.5|129699.5|129599.5|129765|129615|129673|129521|113
1703087100000|2023-12-20 15:45:00|129700|129600|129740.2|129640.2|129740.7|129640.7|129700|129600|74
1703087400000|2023-12-20 15:50:00|129792|129592|129820.5|129620.5|129830.7|129674.2|129774.2|129592|70
1703087700000|2023-12-20 15:55:00|129820|129620|129821.5|129621.5|129829|129703.5|129761.5|129620|78
1703088000000|2023-12-20 16:00:00|129823|129623|129788|129588|129826|129626|129785|129585|65
1703088300000|2023-12-20 16:05:00|129787.5|129587.5|129747|129647|129801.5|129649|129730.5|129585.5|56
1703088600000|2023-12-20 16:10:00|129743.5|129643.5|129749|129649|129749.5|129649.5|129740.5|129640.5|18
1703088900000|2023-12-20 16:15:00|129749.5|129649.5|129825.7|129625.7|129838.5|129673|129749|129623|102
1703089200000|2023-12-20 16:20:00|129825.9|129625.9|129839|129639|129845|129645|129825|129625|98
1703089500000|2023-12-20 16:25:00|129838|129638|129838|129638|129842|129642|129832|129632|43
1703089800000|2023-12-20 16:30:00|129837|129637|129892.8|129692.8|129894.5|129717.5|129817.5|129637|120
1703090100000|2023-12-20 16:35:00|129894.2|129694.2|129892.8|129692.8|129903.9|129703.9|129880.4|129680.4|229
1703090400000|2023-12-20 16:40:00|129891.3|129691.3|129887.5|129687.5|129892.8|129692.8|129877.4|129677.4|61
1703090700000|2023-12-20 16:45:00|129886.5|129686.5|129894.9|129694.9|129896.4|129696.4|129870.6|129670.6|186
1703091000000|2023-12-20 16:50:00|129895.9|129695.9|129917.1|129717.1|129918.6|129718.6|129895.9|129695.9|169
1703091300000|2023-12-20 16:55:00|129916.5|129716.5|129923.6|129723.6|129926.3|129726.3|129909.8|129709.8|171
1703091600000|2023-12-20 17:00:00|129924|129724|129919.7|129719.7|129931|129731|129913.7|129713.7|218
1703091900000|2023-12-20 17:05:00|129919.2|129719.2|129920.5|129720.5|129923.7|129723.7|129912|129712|103
1703092200000|2023-12-20 17:10:00|129919|129719|129934.5|129734.5|129938|129738|129909.3|129709.3|148
1703092500000|2023-12-20 17:15:00|129935|129735|129938|129738|129939.5|129739.5|129922.5|129722.5|85
1703092800000|2023-12-20 17:20:00|129937.5|129737.5|129947|129747|129948|129748|129935|129735|85
1703093100000|2023-12-20 17:25:00|129947.5|129747.5|129917.5|129817.5|129973.5|129818|129917.5|129735.6|72
1703093400000|2023-12-20 17:30:00|129918|129818|129947|129747|129952|129818|129916.5|129736|77
1703093700000|2023-12-20 17:35:00|129946.5|129746.5|129964|129764|129965|129765|129946|129746|78
1703094000000|2023-12-20 17:40:00|129963|129763|129957.5|129757.5|129963|129763|129956|129756|44
1703094300000|2023-12-20 17:45:00|129958|129758|129963|129763|129965|129765|129952.5|129752.5|47
1703094600000|2023-12-20 17:50:00|129968|129768|129929|129729|129968|129768|129923.5|129723.5|105
1703094900000|2023-12-20 17:55:00|129928.5|129728.5|129906.5|129706.5|129928.5|129728.5|129896|129696|133
1703095200000|2023-12-20 18:00:00|129907|129707|129926.3|129726.3|129966.5|129766.5|129902|129702|169
1703095500000|2023-12-20 18:05:00|129931.8|129731.8|129953|129753|129970|129770|129931.8|129731.8|129
1703095800000|2023-12-20 18:10:00|129952|129752|129920.7|129720.7|129954.5|129754.5|129900.5|129700.5|130
1703096100000|2023-12-20 18:15:00|129919.2|129719.2|129917.2|129717.2|129926|129726|129897.5|129697.5|96
1703096400000|2023-12-20 18:20:00|129916.5|129716.5|129925|129725|129935.2|129735.2|129913|129713|87
1703096700000|2023-12-20 18:25:00|129923.5|129723.5|129934|129734|129935.2|129735.2|129905.7|129705.7|112
1703097000000|2023-12-20 18:30:00|129935.5|129735.5|129923|129723|129935.5|129735.5|129923|129723|95
1703097300000|2023-12-20 18:35:00|129922.7|129722.7|129938|129738|129938|129738|129918|129718|48
1703097600000|2023-12-20 18:40:00|129937.5|129737.5|129924.5|129724.5|129947|129747|129924.5|129724.5|36
1703097900000|2023-12-20 18:45:00|129924|129724|129919.5|129719.5|129925|129725|129914.5|129714.5|49
1703098200000|2023-12-20 18:50:00|129918.5|129718.5|129916.5|129716.5|129922|129722|129916.5|129716.5|87
1703098500000|2023-12-20 18:55:00|129920|129720|129915|129715|129921.5|129721.5|129913|129713|37
1703098800000|2023-12-20 19:00:00|129915.5|129715.5|129934|129734|129934.5|129734.5|129915|129715|25
1703099100000|2023-12-20 19:05:00|129933.5|129733.5|129934|129734|129936.5|129736.5|129930|129730|38
1703099400000|2023-12-20 19:10:00|129933.5|129733.5|129929.5|129729.5|129934.5|129734.5|129928.5|129728.5|75
1703099700000|2023-12-20 19:15:00|129930|129730|129930.5|129730.5|129933.5|129733.5|129928.5|129728.5|64
1703100000000|2023-12-20 19:20:00|129930|129730|129931.5|129731.5|129935|129735|129928.5|129728.5|52
1703100300000|2023-12-20 19:25:00|129931|129731|129976.5|129776.5|129976.5|129824|129899|129731|64
1703100600000|2023-12-20 19:30:00|129976|129776|129901|129701|129978|129778|129876|129676|96
1703100900000|2023-12-20 19:35:00|129901.5|129701.5|129961.8|129761.8|129972.1|129772.1|129898.5|129698.5|91
1703101200000|2023-12-20 19:40:00|129962|129762|130051.5|129851.5|130086|129886|129962|129762|153
1703101500000|2023-12-20 19:45:00|130051|129851|130069.9|129869.9|130075.3|129875.3|130047.5|129847.5|87
1703101800000|2023-12-20 19:50:00|130069.8|129869.8|130242.4|130042.4|130301.5|130101.5|130069.8|129869.8|141
1703102100000|2023-12-20 19:55:00|130242.3|130042.3|130269.5|130069.5|130271.5|130071.5|130190.4|129990.4|168
1703102400000|2023-12-20 20:00:00|130269|130069|130313.8|130113.8|130325|130125|130268|130068|77
1703102700000|2023-12-20 20:05:00|130314.8|130114.8|130320.9|130120.9|130323.6|130123.6|130308|130108|95
1703103000000|2023-12-20 20:10:00|130320.6|130120.6|130242|130030|130320.6|130120.6|130153|129805.5|117
1703103300000|2023-12-20 20:15:00|130241|130013.6|130166.8|129966.8|130245.5|130023.5|130158.5|129867.5|95
1703103600000|2023-12-20 20:20:00|130166.6|129966.6|130167.2|129967.2|130170.5|129970.5|130165.5|129965.5|46
1703103900000|2023-12-20 20:25:00|130184.9|129984.9|130138|130038|130194|130038|130135|129974|98
1703104200000|2023-12-20 20:30:00|130138.5|130038.5|130277.5|130077.5|130303.5|130103.5|130126.5|129970|115
1703104500000|2023-12-20 20:35:00|130277|130077|130316.5|130116.5|130884|130524|130274|129975|102
1703104800000|2023-12-20 20:40:00|130316|130116|130321|130121|130325.5|130125.5|130312.5|130112.5|56
1703105100000|2023-12-20 20:45:00|130322.5|130122.5|130503|130143|130929.5|130569.5|130317.5|130077|100
1703105400000|2023-12-20 20:50:00|130501|130141|130601|130241|130606|130246|130493.1|130133.1|199
1703105700000|2023-12-20 20:55:00|130601.5|130241.5|130645|130300|130657.8|130314|130601.5|130241.5|128
1703124000000|2023-12-21 02:00:00|130081|129981|130051.5|129951.5|130081|129981|129989|129889|286
1703124300000|2023-12-21 02:05:00|130051|129951|130071.5|129971.5|130101.5|130001.5|130047.5|129947.5|237
1703124600000|2023-12-21 02:10:00|130072|129972|130069|129969|130083|129983|130034|129934|210
1703124900000|2023-12-21 02:15:00|130070|129970|130123.5|130023.5|130128|130028|130061.5|129961.5|279
1703125200000|2023-12-21 02:20:00|130123|130023|130185|130085|130196|130096|130106.5|130006.5|244
1703125500000|2023-12-21 02:25:00|130185.5|130085.5|130215.5|130115.5|130226|130126|130185.5|130085.5|206
1703125800000|2023-12-21 02:30:00|130215|130115|130164.5|130064.5|130236.5|130136.5|130164.5|130064.5|178
1703126100000|2023-12-21 02:35:00|130165|130065|130191.5|130091.5|130191.5|130091.5|130159|130059|136
1703126400000|2023-12-21 02:40:00|130192.5|130092.5|130218|130118|130233.5|130133.5|130183.5|130083.5|231
1703126700000|2023-12-21 02:45:00|130217|130117|130183.5|130083.5|130217|130117|130182.5|130082.5|148
1703127000000|2023-12-21 02:50:00|130183|130083|130203.5|130103.5|130224.5|130124.5|130173|130073|144
1703127300000|2023-12-21 02:55:00|130204.5|130104.5|130147|130047|130208|130108|130141|130041|201
1703127600000|2023-12-21 03:00:00|130145.5|130045.5|130085|129985|130153.5|130053.5|130080.5|129980.5|167
1703127900000|2023-12-21 03:05:00|130086|129986|130093.5|129993.5|130099|129999|130056|129956|234
1703128200000|2023-12-21 03:10:00|130093.6|129993.6|130120.5|130020.5|130132.3|130032.3|130087|129987|201
1703128500000|2023-12-21 03:15:00|130121.5|130021.5|130142.5|130042.5|130159|130059|130109|130009|140
1703128800000|2023-12-21 03:20:00|130142|130042|130136.9|130036.9|130143|130043|130116.9|130016.9|186
1703129100000|2023-12-21 03:25:00|130136.7|130036.7|130148.5|130048.5|130149.9|130049.9|130127.6|130027.6|194
1703129400000|2023-12-21 03:30:00|130149.5|130049.5|130143.5|130043.5|130156.5|130056.5|130130.5|130030.5|102
1703129700000|2023-12-21 03:35:00|130145.5|130045.5|130090.2|129990.2|130159.2|130059.2|130080.4|129980.4|244
1703130000000|2023-12-21 03:40:00|130090.4|129990.4|130115.4|130015.4|130116.9|130016.9|130082.2|129982.2|268
1703130300000|2023-12-21 03:45:00|130117.2|130017.2|130090|129990|130140|130040|130090|129990|216
1703130600000|2023-12-21 03:50:00|130096|129996|130063|129963|130096|129996|130054|129954|247
1703130900000|2023-12-21 03:55:00|130063.2|129963.2|130059.2|129959.2|130067.5|129967.5|130040|129940|312
1703131200000|2023-12-21 04:00:00|130059|129959|130156.5|130056.5|130166.5|130066.5|130054.4|129954.4|364
1703131500000|2023-12-21 04:05:00|130157|130057|130152|130052|130168.5|130068.5|130124.5|130024.5|223
1703131800000|2023-12-21 04:10:00|130150.5|130050.5|130109.5|130009.5|130152|130052|130105.9|130005.9|215
1703132100000|2023-12-21 04:15:00|130109|130009|130109|130009|130120.5|130020.5|130097.5|129997.5|125
1703132400000|2023-12-21 04:20:00|130108.5|130008.5|130107.8|130007.8|130115.5|130015.5|130080.5|129980.5|264
1703132700000|2023-12-21 04:25:00|130108.6|130008.6|130132|130032|130132.5|130032.5|130108.5|130008.5|169
1703133000000|2023-12-21 04:30:00|130131.8|130031.8|130136.5|130036.5|130141.8|130041.8|130121|130021|175
1703133300000|2023-12-21 04:35:00|130136|130036|130124.2|130024.2|130136|130036|130112.8|130012.8|177
1703133600000|2023-12-21 04:40:00|130125|130025|130151.2|130051.2|130166|130066|130124|130024|251
1703133900000|2023-12-21 04:45:00|130151.5|130051.5|130120|130020|130154.5|130054.5|130115|130015|157
1703134200000|2023-12-21 04:50:00|130121|130021|130148.7|130048.7|130152|130052|130120|130020|285
1703134500000|2023-12-21 04:55:00|130150|130050|130149|130049|130170|130070|130145|130045|182
1703134800000|2023-12-21 05:00:00|130146.5|130046.5|130148|130048|130170|130070|130144|130044|162
1703135100000|2023-12-21 05:05:00|130145.5|130045.5|130142.5|130042.5|130150|130050|130140.5|130040.5|82
1703135400000|2023-12-21 05:10:00|130142|130042|130143.5|130043.5|130185|130085|130128.5|130028.5|186
1703135700000|2023-12-21 05:15:00|130142.2|130042.2|130135.5|130035.5|130164|130064|130135.5|130035.5|148
1703136000000|2023-12-21 05:20:00|130135|130035|130129.9|130029.9|130151|130051|130125.7|130025.7|242
1703136300000|2023-12-21 05:25:00|130128.7|130028.7|130154.4|130054.4|130155.9|130055.9|130127.5|130027.5|181
1703136600000|2023-12-21 05:30:00|130154.2|130054.2|130129.2|130029.2|130154.9|130054.9|130125.5|130025.5|168
1703136900000|2023-12-21 05:35:00|130131.4|130031.4|130151.4|130051.4|130165|130065|130118.7|130018.7|193
1703137200000|2023-12-21 05:40:00|130151.7|130051.7|130164.2|130064.2|130167|130067|130144.9|130044.9|174
1703137500000|2023-12-21 05:45:00|130164|130064|130179.5|130079.5|130189|130089|130159|130059|140
1703137800000|2023-12-21 05:50:00|130180.5|130080.5|130171.5|130071.5|130193.5|130093.5|130168.5|130068.5|102
1703138100000|2023-12-21 05:55:00|130175.5|130075.5|130176|130076|130202.5|130102.5|130155|130055|202
1703138400000|2023-12-21 06:00:00|130176.5|130076.5|130197.5|130097.5|130210|130110|130176.5|130076.5|85
1703138700000|2023-12-21 06:05:00|130197|130097|130276.5|130176.5|130279|130179|130185.7|130085.7|225
1703139000000|2023-12-21 06:10:00|130277|130177|130281|130181|130300.5|130200.5|130260.5|130160.5|249
1703139300000|2023-12-21 06:15:00|130286|130186|130297.5|130197.5|130312.5|130212.5|130275|130175|138
1703139600000|2023-12-21 06:20:00|130299.4|130199.4|130297.5|130197.5|130300.9|130200.9|130290.4|130190.4|120
1703139900000|2023-12-21 06:25:00|130297|130197|130336|130236|130355.1|130255.1|130290|130190|241
1703140200000|2023-12-21 06:30:00|130336.5|130236.5|130239|130139|130336.5|130236.5|130237.8|130137.8|256
1703140500000|2023-12-21 06:35:00|130239.5|130139.5|130273|130173|130276.1|130176.1|130231.8|130131.8|139
1703140800000|2023-12-21 06:40:00|130272.8|130172.8|130314|130214|130316|130216|130270.7|130170.7|118
1703141100000|2023-12-21 06:45:00|130311|130211|130322|130222|130357|130257|130308|130208|153
1703141400000|2023-12-21 06:50:00|130323|130223|130317|130217|130324.5|130224.5|130303.5|130203.5|96
1703141700000|2023-12-21 06:55:00|130315.5|130215.5|130374.5|130174.5|130375.5|130220.5|130314.5|130171|58
1703142000000|2023-12-21 07:00:00|130375.5|130175.5|130314.5|130214.5|130433.5|130235|130311|130170.5|124
1703142300000|2023-12-21 07:05:00|130313|130213|130368|130268|130368|130268|130310.5|130210.5|129
1703142600000|2023-12-21 07:10:00|130368.5|130268.5|130433.5|130233.5|130450|130289.5|130348.5|130222.5|216
1703142900000|2023-12-21 07:15:00|130433|130233|130418|130218|130433|130233|130404|130204|207
1703143200000|2023-12-21 07:20:00|130411.5|130211.5|130311|130211|130413|130248.5|130299|130155.5|183
1703143500000|2023-12-21 07:25:00|130310|130210|130342.5|130142.5|130368|130210|130294.5|130141.5|135
1703143800000|2023-12-21 07:30:00|130342|130142|130314|130114|130344|130144|130301.5|130101.5|100
1703144100000|2023-12-21 07:35:00|130315|130115|130320.5|130120.5|130335.5|130135.5|130315|130115|44
1703144400000|2023-12-21 07:40:00|130321.5|130121.5|130274.5|130174.5|130321.5|130182.5|130263.5|130121.5|93
1703144700000|2023-12-21 07:45:00|130280.5|130180.5|130321|130221|130346|130221|130280.5|130135|159
1703145000000|2023-12-21 07:50:00|130317.6|130217.6|130318|130218|130322|130222|130312.5|130212.5|90
1703145300000|2023-12-21 07:55:00|130317|130217|130313.8|130213.8|130326.5|130226.5|130313.3|130213.3|32
1703145600000|2023-12-21 08:00:00|130313.9|130213.9|130273.5|130173.5|130314.1|130214.1|130236|130079.5|137
1703145900000|2023-12-21 08:05:00|130290|130190|130316.4|130216.4|130337|130216.4|130279|130116.5|103
1703146200000|2023-12-21 08:10:00|130316.9|130216.9|130347.5|130247.5|130371.5|130271.5|130314|130214|94
1703146500000|2023-12-21 08:15:00|130348.5|130248.5|130314.7|130214.7|130353.5|130253.5|130309|130209|137
1703146800000|2023-12-21 08:20:00|130315.2|130215.2|130345|130245|130351|130251|130300.5|130200.5|150
1703147100000|2023-12-21 08:25:00|130345.5|130245.5|130392.5|130292.5|130397|130297|130328|130228|141
1703147400000|2023-12-21 08:30:00|130392|130292|130351.5|130251.5|130435|130292|130347.5|130207.5|104
1703147700000|2023-12-21 08:35:00|130350.5|130250.5|130318.5|130218.5|130373|130273|130312.5|130212.5|181
1703148000000|2023-12-21 08:40:00|130318|130218|130385|130185|130409.6|130246.2|130314|130167|92
1703148300000|2023-12-21 08:45:00|130386.5|130186.5|130377.1|130177.1|130416.5|130216.5|130376.5|130176.5|118
1703148600000|2023-12-21 08:50:00|130377.5|130177.5|130380.5|130180.5|130383.5|130183.5|130377.5|130177.5|47
1703148900000|2023-12-21 08:55:00|130381.5|130181.5|130471.3|130271.3|130475.8|130275.8|130351.4|130180|138
1703149200000|2023-12-21 09:00:00|130461.8|130261.8|130462|130262|130469.6|130269.6|130424|130224|197
1703149500000|2023-12-21 09:05:00|130462.5|130262.5|130434.4|130234.4|130482.5|130329.1|130359.8|130205.3|231
1703149800000|2023-12-21 09:10:00|130433.9|130233.9|130416.3|130216.3|130437.1|130281.6|130372.6|130215.6|120
1703150100000|2023-12-21 09:15:00|130415.8|130215.8|130367.9|130167.9|130419|130256.1|130350.9|130153.5|99
1703150400000|2023-12-21 09:20:00|130368.4|130168.4|130281.6|130181.6|130373.1|130187.1|130264.1|130149|123
1703150700000|2023-12-21 09:25:00|130282.1|130182.1|130355.4|130155.4|130359.9|130199.9|130277.6|130138.1|164
1703151000000|2023-12-21 09:30:00|130357.6|130157.6|130287.1|130187.1|130365.9|130206.9|130281.4|130143.6|135
1703151300000|2023-12-21 09:35:00|130283.4|130183.4|130289.5|130189.5|130349.4|130199.4|130282.6|130139.6|123
1703151600000|2023-12-21 09:40:00|130289.6|130189.6|130359.9|130159.9|130383.5|130213.1|130282.4|130132.5|111
1703151900000|2023-12-21 09:45:00|130360.9|130160.9|130326|130226|130382.5|130236.5|130314.5|130160.4|102
1703152200000|2023-12-21 09:50:00|130325.5|130225.5|130341.5|130241.5|130343.5|130243.5|130323|130223|83
1703152500000|2023-12-21 09:55:00|130342|130242|130339.5|130239.5|130343|130243|130337.5|130237.5|40
1703152800000|2023-12-21 10:00:00|130339|130239|130392|130292|130439|130317|130339|130226|220
1703153100000|2023-12-21 10:05:00|130392.5|130292.5|130412.5|130312.5|130469|130324|130392.5|130239.5|122
1703153400000|2023-12-21 10:10:00|130413|130313|130405|130305|130417.5|130317.5|130405|130305|69
1703153700000|2023-12-21 10:15:00|130406|130306|130405.5|130305.5|130413.5|130313.5|130404|130304|31
1703154000000|2023-12-21 10:20:00|130407|130307|130474.5|130374.5|130474.5|130374.5|130406.5|130306.5|62
1703154300000|2023-12-21 10:25:00|130474|130374|130470.5|130370.5|130474|130374|130470.5|130370.5|8
1703154600000|2023-12-21 10:30:00|130471|130371|130471|130371|130472|130372|130471|130371|4
1703154900000|2023-12-21 10:35:00|130471.5|130371.5|130535|130435|130588|130460.5|130471.5|130371.5|68
1703155200000|2023-12-21 10:40:00|130545.5|130445.5|130590.5|130490.5|130601|130501|130545.5|130445.5|47
1703155500000|2023-12-21 10:45:00|130591|130491|130494|130394|130591|130491|130491.5|130363.5|100
1703155800000|2023-12-21 10:50:00|130499|130399|130514.5|130414.5|130526|130426|130499|130399|44
1703156100000|2023-12-21 10:55:00|130515|130415|130504|130404|130515|130415|130498|130398|64
1703156400000|2023-12-21 11:00:00|130502|130402|130486.5|130386.5|130504|130404|130483|130383|104
1703156700000|2023-12-21 11:05:00|130487.5|130387.5|130469|130369|130490|130390|130467|130367|57
1703157000000|2023-12-21 11:10:00|130469.5|130369.5|130477|130377|130478.5|130378.5|130462.5|130362.5|40
1703157300000|2023-12-21 11:15:00|130477.5|130377.5|130451.5|130351.5|130483.5|130383.5|130417|130317|87
1703157600000|2023-12-21 11:20:00|130453|130353|130449|130349|130500.5|130362.5|130414.5|130295.5|117
1703157900000|2023-12-21 11:25:00|130450|130350|130448.5|130248.5|130468.5|130350|130373|130221.2|125
1703158200000|2023-12-21 11:30:00|130449|130249|130440|130240|130453|130253|130414.5|130214.5|149
1703158500000|2023-12-21 11:35:00|130439.5|130239.5|130395|130195|130443.5|130243.5|130395|130195|111
1703158800000|2023-12-21 11:40:00|130395.5|130195.5|130339.5|130239.5|130398|130240.5|130332.5|130180|85
1703159100000|2023-12-21 11:45:00|130339|130239|130339|130239|130345|130245|130334|130234|62
1703159400000|2023-12-21 11:50:00|130340|130240|130322.5|130222.5|130376|130244.5|130321|130170.5|56
1703159700000|2023-12-21 11:55:00|130322|130222|130312|130212|130366.5|130223|130300.5|130165|56
1703160000000|2023-12-21 12:00:00|130311|130211|130257|130057|130311|130211|130133.3|129976.5|119
1703160300000|2023-12-21 12:05:00|130257.5|130057.5|130222.2|130122.2|130299|130159|130191|130023.5|98
1703160600000|2023-12-21 12:10:00|130222|130122|130229.5|130029.5|130275.3|130128.8|130143|129986.5|97
1703160900000|2023-12-21 12:15:00|130230|130030|130046|129946|130230.5|130062.1|130037|129885.5|70
1703161200000|2023-12-21 12:20:00|130046.5|129946.5|129999.5|129899.5|130047|129947|129992.5|129892.5|44
1703161500000|2023-12-21 12:25:00|130000.5|129900.5|129990.5|129890.5|130001.5|129901.5|129987|129887|50
1703161800000|2023-12-21 12:30:00|129990|129890|129991.5|129891.5|129999|129899|129986.5|129886.5|90
1703162100000|2023-12-21 12:35:00|129990.5|129890.5|129993.5|129893.5|129997.5|129897.5|129988|129888|69
1703162400000|2023-12-21 12:40:00|129993|129893|129988|129888|129994.5|129894.5|129985|129885|37
1703162700000|2023-12-21 12:45:00|129988.5|129888.5|130013|129913|130014|129914|129988.5|129888.5|59
1703163000000|2023-12-21 12:50:00|130012|129912|130145.5|129945.5|130163|129963|130012|129863|144
1703163300000|2023-12-21 12:55:00|130146|129946|130178.5|129978.5|130210|130058|130091|129937|80
1703163600000|2023-12-21 13:00:00|130179.5|129979.5|130189.5|129989.5|130193.5|130048|130138|129979.5|116
1703163900000|2023-12-21 13:05:00|130190|129990|130194|129994|130194|129994|130176|129976|58
1703164200000|2023-12-21 13:10:00|130193.5|129993.5|130101.5|129901.5|130195.5|129995.5|130101.5|129901.5|111
1703164500000|2023-12-21 13:15:00|130101|129901|130070.5|129870.5|130101|129901|130070.5|129870.5|128
1703164800000|2023-12-21 13:20:00|130069|129869|130059.5|129859.5|130069|129869|130054|129854|128
1703165100000|2023-12-21 13:25:00|130061.5|129861.5|130146.5|129786.5|130148.5|129868.5|130043.5|129786.5|69
1703165400000|2023-12-21 13:30:00|130145.5|129785.5|129842.5|129642.5|130208.6|129957.3|129840.5|129640.5|290
1703165700000|2023-12-21 13:35:00|129841.5|129641.5|129810|129610|129869|129669|129810|129610|366
1703166000000|2023-12-21 13:40:00|129809.5|129609.5|129651|129451|129812.3|129612.3|129633|129433|281
1703166300000|2023-12-21 13:45:00|129657.5|129457.5|129670.5|129470.5|129725.1|129525.1|129648.5|129448.5|306
1703166600000|2023-12-21 13:50:00|129670|129470|129711.5|129511.5|129719|129519|129640|129440|260
1703166900000|2023-12-21 13:55:00|129710.5|129510.5|129703|129503|129748.5|129548.5|129649.5|129449.5|224
1703167200000|2023-12-21 14:00:00|129701|129501|129732.7|129532.7|129765|129565|129685.5|129485.5|300
1703167500000|2023-12-21 14:05:00|129733|129533|129718.2|129518.2|129771.4|129571.4|129700.3|129500.3|313
1703167800000|2023-12-21 14:10:00|129720.7|129520.7|129689|129589|129751.5|129591.5|129683.4|129505.2|154
1703168100000|2023-12-21 14:15:00|129688.5|129588.5|129700|129500|129739|129588.5|129663|129463|135
1703168400000|2023-12-21 14:20:00|129699.5|129499.5|129675|129475|129706|129506|129644.5|129444.5|126
1703168700000|2023-12-21 14:25:00|129674.5|129474.5|129691|129491|129695|129495|129651.5|129451.5|163
1703169000000|2023-12-21 14:30:00|129690|129490|129645|129445|129694|129494|129645|129445|253
1703169300000|2023-12-21 14:35:00|129645.5|129445.5|129609.9|129409.9|129645.5|129445.5|129606.6|129406.6|173
1703169600000|2023-12-21 14:40:00|129610.1|129410.1|129610.5|129510.5|129666.5|129544.5|129596.5|129410.1|146
1703169900000|2023-12-21 14:45:00|129611|129511|129565|129465|129622|129522|129561|129461|122
1703170200000|2023-12-21 14:50:00|129564|129464|129618.5|129418.5|129620.5|129464.5|129563|129395.5|138
1703170500000|2023-12-21 14:55:00|129617.5|129417.5|129665|129465|129668|129468|129616.5|129416.5|134
1703170800000|2023-12-21 15:00:00|129665.5|129465.5|129737.5|129537.5|129737.5|129537.5|129657.5|129457.5|153
1703171100000|2023-12-21 15:05:00|129738|129538|129910.5|129710.5|129967|129745|129731|129531|268
1703171400000|2023-12-21 15:10:00|129900|129700|129864|129664|130005.5|129805.5|129859|129659|328
1703171700000|2023-12-21 15:15:00|129862.5|129662.5|129838|129638|129883.5|129683.5|129826.5|129626.5|188
1703172000000|2023-12-21 15:20:00|129837.5|129637.5|129814|129614|129838|129638|129800.5|129600.5|135
1703172300000|2023-12-21 15:25:00|129813.5|129613.5|129823.5|129623.5|129838|129638|129811|129611|219
1703172600000|2023-12-21 15:30:00|129823|129623|129843.5|129643.5|129859.5|129659.5|129810.5|129610.5|126
1703172900000|2023-12-21 15:35:00|129843|129643|129833|129633|129845|129645|129816.5|129616.5|153
1703173200000|2023-12-21 15:40:00|129832.5|129632.5|129865|129665|129895.5|129695.5|129832|129632|154
1703173500000|2023-12-21 15:45:00|129864.5|129664.5|129829|129629|129865|129665|129826.5|129626.5|248
1703173800000|2023-12-21 15:50:00|129828.5|129628.5|129854.5|129654.5|129874|129674|129825|129625|312
1703174100000|2023-12-21 15:55:00|129854|129654|129805.5|129605.5|129855.5|129655.5|129800.5|129600.5|172
1703174400000|2023-12-21 16:00:00|129805|129605|129754|129554|129824.5|129624.5|129715|129515|158
1703174700000|2023-12-21 16:05:00|129753.5|129553.5|129776.5|129576.5|129784|129584|129686.5|129486.5|216
1703175000000|2023-12-21 16:10:00|129774.5|129574.5|129750.5|129550.5|129786|129586|129721.8|129521.8|218
1703175300000|2023-12-21 16:15:00|129752|129552|129704.8|129504.8|129752|129552|129685|129485|282
1703175600000|2023-12-21 16:20:00|129704.1|129504.1|129653|129453|129714.9|129514.9|129641|129441|250
1703175900000|2023-12-21 16:25:00|129654|129454|129644|129444|129667.5|129467.5|129629.5|129429.5|198
1703176200000|2023-12-21 16:30:00|129643.5|129443.5|129611|129411|129645|129445|129609.5|129409.5|142
1703176500000|2023-12-21 16:35:00|129611.5|129411.5|129623|129423|129630.5|129477|129573.5|129410.5|134
1703176800000|2023-12-21 16:40:00|129622.5|129422.5|129629.5|129429.5|129633.5|129433.5|129622|129422|56
1703177100000|2023-12-21 16:45:00|129629|129429|129610.5|129410.5|129629|129429|129608.5|129408.5|163
1703177400000|2023-12-21 16:50:00|129611|129411|129546.5|129346.5|129625.5|129425.5|129537.5|129286.6|175
1703177700000|2023-12-21 16:55:00|129547|129347|129545.5|129345.5|129565|129365|129486.4|129279|184
1703178000000|2023-12-21 17:00:00|129546.5|129346.5|129696.4|129496.4|129696.4|129496.4|129546.5|129346.5|248
1703178300000|2023-12-21 17:05:00|129696.9|129496.9|129662.3|129462.3|129698.3|129498.3|129640|129440|155
1703178600000|2023-12-21 17:10:00|129661.3|129461.3|129662.1|129462.1|129719.9|129519.9|129640|129440|187
1703178900000|2023-12-21 17:15:00|129659.5|129459.5|129676.8|129476.8|129676.8|129476.8|129645|129445|135
1703179200000|2023-12-21 17:20:00|129677.3|129477.3|129721.7|129521.7|129750.5|129550.5|129676|129476|131
1703179500000|2023-12-21 17:25:00|129720.5|129520.5|129736.3|129536.3|129741.5|129541.5|129713|129513|150
1703179800000|2023-12-21 17:30:00|129736|129536|129738.5|129538.5|129743|129543|129727|129527|125
1703180100000|2023-12-21 17:35:00|129737.5|129537.5|129734|129534|129743.5|129543.5|129733|129533|55
1703180400000|2023-12-21 17:40:00|129733.8|129533.8|129727.5|129527.5|129736|129536|129727|129527|38
1703180700000|2023-12-21 17:45:00|129728|129528|129727|129527|129731|129531|129721.5|129521.5|41
1703181000000|2023-12-21 17:50:00|129726.5|129526.5|129733|129533|129733|129533|129722.5|129522.5|45
1703181300000|2023-12-21 17:55:00|129732.5|129532.5|129747.5|129547.5|129779|129579|129732|129532|48
1703181600000|2023-12-21 18:00:00|129751|129551|129760.5|129560.5|129761.5|129561.5|129748|129548|90
1703181900000|2023-12-21 18:05:00|129760|129560|129772|129572|129779.5|129579.5|129759|129559|82
1703182200000|2023-12-21 18:10:00|129772.5|129572.5|129776.5|129576.5|129782|129582|129763|129563|88
1703182500000|2023-12-21 18:15:00|129777|129577|129866.5|129666.5|129882|129682|129771|129571|162
1703182800000|2023-12-21 18:20:00|129866.3|129666.3|129805|129605|129878.5|129678.5|129793|129593|229
1703183100000|2023-12-21 18:25:00|129804.5|129604.5|129772.8|129572.8|129810|129610|129772.8|129572.8|140
1703183400000|2023-12-21 18:30:00|129773.3|129573.3|129759.5|129559.5|129789.2|129589.2|129748.5|129548.5|161
1703183700000|2023-12-21 18:35:00|129760|129560|129767|129567|129769.5|129569.5|129760|129560|76
1703184000000|2023-12-21 18:40:00|129767.5|129567.5|129765.5|129565.5|129769|129569|129763.5|129563.5|61
1703184300000|2023-12-21 18:45:00|129765|129565|129766|129566|129768.5|129568.5|129760|129560|37
1703184600000|2023-12-21 18:50:00|129765|129565|129769.4|129569.4|129769.8|129569.8|129760|129560|41
1703184900000|2023-12-21 18:55:00|129768.5|129568.5|129768.5|129568.5|129768.5|129568.5|129756.5|129556.5|44
1703185200000|2023-12-21 19:00:00|129768|129568|129759|129559|129770.5|129570.5|129758.5|129558.5|48
1703185500000|2023-12-21 19:05:00|129758.5|129558.5|129750.5|129550.5|129761|129561|129743|129543|48
1703185800000|2023-12-21 19:10:00|129751|129551|129763.5|129563.5|129770|129570|129749|129549|58
1703186100000|2023-12-21 19:15:00|129764|129564|129761|129561|129766.5|129566.5|129757|129557|41
1703186400000|2023-12-21 19:20:00|129761.5|129561.5|129759.5|129559.5|129762.5|129562.5|129756.5|129556.5|44
1703186700000|2023-12-21 19:25:00|129760.5|129560.5|129759.5|129559.5|129766|129566|129759|129559|36
1703187000000|2023-12-21 19:30:00|129760.5|129560.5|129747.5|129547.5|129764.5|129564.5|129747.5|129547.5|74
1703187300000|2023-12-21 19:35:00|129753.5|129553.5|129752.5|129552.5|129754.5|129554.5|129747.8|129547.8|20
1703187600000|2023-12-21 19:40:00|129753|129553|129735|129535|129753|129553|129735|129535|30
1703187900000|2023-12-21 19:45:00|129735.5|129535.5|129728|129528|129735.5|129535.5|129720.5|129520.5|65
1703188200000|2023-12-21 19:50:00|129728.5|129528.5|129720.5|129520.5|129731|129531|129720|129520|19
1703188500000|2023-12-21 19:55:00|129722|129522|129733.5|129533.5|129733.5|129533.5|129718.5|129518.5|46
1703188800000|2023-12-21 20:00:00|129733|129533|129736.5|129536.5|129739.5|129539.5|129730.5|129530.5|50
1703189100000|2023-12-21 20:05:00|129734.5|129534.5|129727.5|129527.5|129739.5|129539.5|129726.5|129526.5|37
1703189400000|2023-12-21 20:10:00|129729.5|129529.5|129730|129530|129731.5|129531.5|129727.5|129527.5|22
1703189700000|2023-12-21 20:15:00|129731.5|129531.5|129723|129523|129735.5|129535.5|129723|129523|20
1703190000000|2023-12-21 20:20:00|129722|129522|129725|129525|129729.5|129529.5|129720|129520|35
1703190300000|2023-12-21 20:25:00|129725.5|129525.5|129716|129516|129729.5|129529.5|129715|129515|52
1703190600000|2023-12-21 20:30:00|129717.5|129517.5|129730|129530|129730|129530|129714.5|129514.5|27
1703190900000|2023-12-21 20:35:00|129729.5|129529.5|129727|129527|129730|129530|129713.3|129513.3|44
1703191200000|2023-12-21 20:40:00|129726.5|129526.5|129694.5|129494.5|129730|129530|129690.8|129490.8|64
1703191500000|2023-12-21 20:45:00|129693.5|129493.5|129665|129441.8|129694.5|129494.5|129657.5|129441.8|20
1703191800000|2023-12-21 20:50:00|129664|129460|129675|129475|129675|129475|129660|129460|13
1703192100000|2023-12-21 20:55:00|129674.5|129474.5|129698.4|129498.4|129699.6|129499.6|129672.5|129472.5|33
1703210400000|2023-12-22 02:00:00|129858|129758|129831|129731|129858|129758|129802.5|129702.5|201
1703210700000|2023-12-22 02:05:00|129834|129734|129808|129708|129902.5|129802.5|129807|129707|270
1703211000000|2023-12-22 02:10:00|129807|129707|129815|129715|129819|129719|129796.5|129696.5|143
1703211300000|2023-12-22 02:15:00|129814.5|129714.5|129812|129712|129829|129729|129802|129702|129
1703211600000|2023-12-22 02:20:00|129812.5|129712.5|129852|129752|129872|129772|129805|129705|187
1703211900000|2023-12-22 02:25:00|129851.5|129751.5|129860.5|129760.5|129868.5|129768.5|129843.5|129743.5|167
1703212200000|2023-12-22 02:30:00|129860|129760|129865.5|129765.5|129873|129773|129842.5|129742.5|151
1703212500000|2023-12-22 02:35:00|129864.5|129764.5|129804.5|129704.5|129865|129765|129804.5|129704.5|149
1703212800000|2023-12-22 02:40:00|129804|129704|129849.5|129749.5|129855|129755|129800|129700|183
1703213100000|2023-12-22 02:45:00|129847.5|129747.5|129829.5|129729.5|129851.8|129751.8|129819|129719|146
1703213400000|2023-12-22 02:50:00|129830|129730|129788|129688|129832|129732|129788|129688|170
1703213700000|2023-12-22 02:55:00|129787|129687|129725|129625|129787|129687|129725|129625|153
1703214000000|2023-12-22 03:00:00|129727.7|129627.7|129666.5|129566.5|129751|129651|129617|129517|402
1703214300000|2023-12-22 03:05:00|129667.5|129567.5|129648.5|129548.5|129708|129608|129647.5|129547.5|312
1703214600000|2023-12-22 03:10:00|129649.5|129549.5|129663|129563|129680|129580|129631|129531|278
1703214900000|2023-12-22 03:15:00|129662.5|129562.5|129691|129591|129744.5|129644.5|129629.5|129529.5|418
1703215200000|2023-12-22 03:20:00|129692|129592|129729|129629|129733.5|129633.5|129659|129559|294
1703215500000|2023-12-22 03:25:00|129729.5|129629.5|129783.5|129683.5|129787.5|129687.5|129725.5|129625.5|207
1703215800000|2023-12-22 03:30:00|129784|129684|129842.1|129742.1|129842.1|129742.1|129781|129681|237
1703216100000|2023-12-22 03:35:00|129842.2|129742.2|129931.5|129831.5|129958|129858|129840|129740|330
1703216400000|2023-12-22 03:40:00|129932.5|129832.5|129960.5|129860.5|130044|129944|129915.5|129815.5|373
1703216700000|2023-12-22 03:45:00|129966|129866|129971|129871|130012.5|129912.5|129921.5|129821.5|334
1703217000000|2023-12-22 03:50:00|129970|129870|129907.5|129807.5|129975.5|129875.5|129903|129803|200
1703217300000|2023-12-22 03:55:00|129908|129808|129950.5|129850.5|129954.5|129854.5|129908|129808|161
1703217600000|2023-12-22 04:00:00|129950|129850|129906.5|129806.5|129961.5|129861.5|129903.5|129803.5|148
1703217900000|2023-12-22 04:05:00|129907|129807|129908|129808|129920.5|129820.5|129902|129802|148
1703218200000|2023-12-22 04:10:00|129910|129810|129921.5|129821.5|129940|129840|129880.5|129780.5|223
1703218500000|2023-12-22 04:15:00|129922.5|129822.5|129916.5|129816.5|129939.5|129839.5|129915.5|129815.5|152
1703218800000|2023-12-22 04:20:00|129917.5|129817.5|129904.5|129804.5|129966.5|129866.5|129900.5|129800.5|176
1703219100000|2023-12-22 04:25:00|129905|129805|129908|129808|129930.5|129830.5|129900.5|129800.5|108
1703219400000|2023-12-22 04:30:00|129907.5|129807.5|129885|129785|129907.5|129807.5|129877|129777|89
1703219700000|2023-12-22 04:35:00|129884|129784|129868.5|129768.5|129885.5|129785.5|129866|129766|156
1703220000000|2023-12-22 04:40:00|129868|129768|129873.5|129773.5|129879.5|129779.5|129825.5|129725.5|176
1703220300000|2023-12-22 04:45:00|129873|129773|129911|129811|129922|129822|129866|129766|148
1703220600000|2023-12-22 04:50:00|129909|129809|129898.5|129798.5|129909|129809|129869.5|129769.5|150
1703220900000|2023-12-22 04:55:00|129898|129798|129906.5|129806.5|129922.5|129822.5|129891.5|129791.5|100
1703221200000|2023-12-22 05:00:00|129915.5|129815.5|129950|129850|129985|129885|129915.5|129815.5|251
1703221500000|2023-12-22 05:05:00|129949|129849|130022|129922|130052.5|129952.5|129949|129849|304
1703221800000|2023-12-22 05:10:00|130025|129925|129974|129874|130030|129930|129962.5|129862.5|236
1703222100000|2023-12-22 05:15:00|129967.5|129867.5|130009.5|129909.5|130013|129913|129948|129848|162
1703222400000|2023-12-22 05:20:00|130021|129921|130006|129906|130034|129934|129991.5|129891.5|226
1703222700000|2023-12-22 05:25:00|130004.5|129904.5|129936|129836|130005.5|129905.5|129935|129835|168
1703223000000|2023-12-22 05:30:00|129937.5|129837.5|129931|129831|129959.5|129859.5|129920|129820|216
1703223300000|2023-12-22 05:35:00|129933|129833|129971.5|129871.5|129996|129896|129933|129833|248
1703223600000|2023-12-22 05:40:00|129970.5|129870.5|129968|129868|129974.5|129874.5|129956|129856|128
1703223900000|2023-12-22 05:45:00|129966|129866|130005.5|129905.5|130008.5|129908.5|129961|129861|192
1703224200000|2023-12-22 05:50:00|130005|129905|129963.5|129863.5|130006|129906|129956|129856|126
1703224500000|2023-12-22 05:55:00|129962.5|129862.5|130000.5|129900.5|130007.5|129907.5|129957|129857|208
1703224800000|2023-12-22 06:00:00|129998.5|129898.5|129964.5|129864.5|129998.5|129898.5|129935.5|129835.5|289
1703225100000|2023-12-22 06:05:00|129965|129865|129977|129877|129987.5|129887.5|129955|129855|166
1703225400000|2023-12-22 06:10:00|129976.5|129876.5|130049|129949|130084.3|129984.3|129974|129874|274
1703225700000|2023-12-22 06:15:00|130052|129952|130088.5|129988.5|130096|129996|130040|129940|267
1703226000000|2023-12-22 06:20:00|130089.5|129989.5|130038.5|129938.5|130096|129996|130020.5|129920.5|255
1703226300000|2023-12-22 06:25:00|130038|129938|130095|129995|130110|130010|130036.5|129936.5|347
1703226600000|2023-12-22 06:30:00|130092.5|129992.5|130024.5|129924.5|130140.5|129996|130010|129910|400
1703226900000|2023-12-22 06:35:00|130015.5|129915.5|130002|129902|130019|129919|129997|129897|128
1703227200000|2023-12-22 06:40:00|130001.4|129901.4|130001.5|129901.5|130006.9|129906.9|129997|129897|82
1703227500000|2023-12-22 06:45:00|130002|129902|130012.5|129912.5|130019.6|129919.6|129997.5|129897.5|106
1703227800000|2023-12-22 06:50:00|130014.5|129914.5|130034|129934|130040.5|129940.5|130010|129910|57
1703228100000|2023-12-22 06:55:00|130033|129933|130068|129968|130125.5|129998|130031|129916|165
1703228400000|2023-12-22 07:00:00|130069|129969|130032|129932|130109.5|129971.5|130011.5|129879.5|176
1703228700000|2023-12-22 07:05:00|130032.5|129932.5|130195|129995|130195|130051|130025.5|129925.5|142
1703229000000|2023-12-22 07:10:00|130196|129996|130128.5|129928.5|130213.5|130071|130095.5|129928.5|169
1703229300000|2023-12-22 07:15:00|130128|129928|130120.5|129920.5|130206|130006.9|130084.9|129909.5|199
1703229600000|2023-12-22 07:20:00|130120|129920|130011.6|129911.6|130120|129957.1|130006.1|129860.5|186
1703229900000|2023-12-22 07:25:00|130011.1|129911.1|130013.5|129913.5|130027.5|129927.5|130010.5|129910.5|70
1703230200000|2023-12-22 07:30:00|130014|129914|129909|129709|130016.8|129916.8|129881.2|129688.5|175
1703230500000|2023-12-22 07:35:00|129903.5|129703.5|129971|129771|130009|129863|129880|129680|220
1703230800000|2023-12-22 07:40:00|129971.5|129771.5|129920.8|129820.8|129976.5|129827.4|129908.5|129770|130
1703231100000|2023-12-22 07:45:00|129921.3|129821.3|129946.1|129846.1|129969.5|129869.5|129918.5|129818.5|79
1703231400000|2023-12-22 07:50:00|129945.6|129845.6|129951.7|129851.7|129951.7|129851.7|129899|129799|81
1703231700000|2023-12-22 07:55:00|129952.2|129852.2|130002.2|129802.2|130004.2|129856.1|129942.9|129797.5|99
1703232000000|2023-12-22 08:00:00|130001.7|129801.7|129939.5|129739.5|130005.2|129835|129911|129731|95
1703232300000|2023-12-22 08:05:00|129940|129740|129935.5|129735.5|129954.5|129754.5|129922.5|129722.5|142
1703232600000|2023-12-22 08:10:00|129935|129735|129924|129824|129955.8|129824|129915|129725.6|124
1703232900000|2023-12-22 08:15:00|129923.5|129823.5|129892.3|129792.3|129923.5|129823.5|129876|129776|44
1703233200000|2023-12-22 08:20:00|129894.2|129794.2|130008|129808|130010|129819.2|129873.8|129724.4|155
1703233500000|2023-12-22 08:25:00|130007.5|129807.5|130018.5|129818.5|130037|129837|129992.5|129792.5|118
1703233800000|2023-12-22 08:30:00|130023.5|129823.5|130001|129801|130035|129910|129959.5|129801|182
1703234100000|2023-12-22 08:35:00|130000.5|129800.5|129949.5|129749.5|130010|129845|129890|129749.5|122
1703234400000|2023-12-22 08:40:00|129949|129749|129991.5|129791.5|129996|129861.5|129924.5|129724.5|153
1703234700000|2023-12-22 08:45:00|129991|129791|129971.6|129871.6|130026|129885.4|129937.5|129788.5|121
1703235000000|2023-12-22 08:50:00|130022.6|129822.6|130016.5|129816.5|130045.4|129871.1|129969.4|129813.1|117
1703235300000|2023-12-22 08:55:00|130017|129817|129947.5|129847.5|130021.5|129873.5|129942|129783|83
1703235600000|2023-12-22 09:00:00|129946.5|129846.5|129991.4|129791.4|129998.5|129849.5|129942|129776|194
1703235900000|2023-12-22 09:05:00|129991.9|129791.9|129995.5|129795.5|129999.6|129799.6|129982.1|129782.1|116
1703236200000|2023-12-22 09:10:00|129996|129796|130006.6|129806.6|130033.4|129833.4|129992.4|129792.4|115
1703236500000|2023-12-22 09:15:00|130007.9|129807.9|130009.5|129809.5|130032.5|129832.5|129994|129794|57
1703236800000|2023-12-22 09:20:00|130010|129810|130008|129908|130038|129908|129982|129810|86
1703237100000|2023-12-22 09:25:00|130008.5|129908.5|130080.5|129880.5|130080.5|129918|130008.5|129860|57
1703237400000|2023-12-22 09:30:00|130082|129882|130022.5|129822.5|130091.5|129938|130017|129819|114
1703237700000|2023-12-22 09:35:00|130023|129823|129949|129749|130032|129832|129940.5|129740.5|126
1703238000000|2023-12-22 09:40:00|129949.5|129749.5|129896|129796|129950.1|129800|129878|129748.5|39
1703238300000|2023-12-22 09:45:00|129895.5|129795.5|129948.9|129748.9|129948.9|129795.5|129873.4|129724.6|103
1703238600000|2023-12-22 09:50:00|129948.4|129748.4|129966|129766|129988|129833.5|129919.5|129746|73
1703238900000|2023-12-22 09:55:00|129965.5|129765.5|129961|129861|129976|129861|129925|129763|75
1703239200000|2023-12-22 10:00:00|129963|129863|129959|129859|129963|129863|129929|129829|84
1703239500000|2023-12-22 10:05:00|129959.5|129859.5|129962.5|129762.5|130019.9|129859.5|129955.5|129755.5|82
1703239800000|2023-12-22 10:10:00|129962|129762|129939.5|129739.5|129962.5|129762.5|129919|129719|88
1703240100000|2023-12-22 10:15:00|129939|129739|129871.1|129671.1|129963.1|129763.1|129852.9|129652.9|119
1703240400000|2023-12-22 10:20:00|129871.4|129671.4|129875|129675|129875|129675|129862|129662|58
1703240700000|2023-12-22 10:25:00|129874.5|129674.5|129874.5|129674.5|129874.5|129674.5|129873.5|129673.5|5
1703241000000|2023-12-22 10:30:00|129874|129674|129873.5|129673.5|129874|129674|129873.5|129673.5|2
1703241300000|2023-12-22 10:35:00|129876.5|129676.5|129880|129680|129880|129680|129876.5|129676.5|2
1703241600000|2023-12-22 10:40:00|129874.4|129674.4|129830.5|129630.5|129883|129683|129830.5|129630.5|66
1703241900000|2023-12-22 10:45:00|129832|129632|129663|129463|129833.5|129633.5|129651.5|129451.5|137
1703242200000|2023-12-22 10:50:00|129662.3|129462.3|129738|129538|129763.5|129563.5|129660.4|129460.4|78
1703242500000|2023-12-22 10:55:00|129738.5|129538.5|129753|129553|129760|129560|129711|129511|78
1703242800000|2023-12-22 11:00:00|129751.5|129551.5|129744.5|129544.5|129765.1|129565.1|129737.5|129537.5|225
1703243100000|2023-12-22 11:05:00|129744.1|129544.1|129724.5|129524.5|129745.5|129545.5|129717|129517|106
1703243400000|2023-12-22 11:10:00|129723|129523|129671|129471|129725.5|129525.5|129667.1|129467.1|97
1703243700000|2023-12-22 11:15:00|129670.9|129470.9|129648|129448|129671.4|129471.4|129646.5|129446.5|85
1703244000000|2023-12-22 11:20:00|129647|129447|129610.1|129410.1|129652.9|129452.9|129610.1|129410.1|133
1703244300000|2023-12-22 11:25:00|129610.2|129410.2|129652.9|129452.9|129652.9|129452.9|129610.2|129410.2|90
1703244600000|2023-12-22 11:30:00|129653.4|129453.4|129650.9|129450.9|129654.1|129454.1|129646.1|129446.1|32
1703244900000|2023-12-22 11:35:00|129648.1|129448.1|129647|129447|129654.1|129454.1|129642.3|129442.3|77
1703245200000|2023-12-22 11:40:00|129645.4|129445.4|129692|129492|129701|129501|129642.3|129442.3|104
1703245500000|2023-12-22 11:45:00|129692.5|129492.5|129719|129519|129722.3|129522.3|129691.2|129491.2|62
1703245800000|2023-12-22 11:50:00|129719.5|129519.5|129697.5|129497.5|129727.5|129527.5|129694.5|129494.5|105
1703246100000|2023-12-22 11:55:00|129695.9|129495.9|129680.5|129480.5|129725.1|129525.1|129679.5|129479.5|91
1703246400000|2023-12-22 12:00:00|129681.5|129481.5|129709|129509|129715|129515|129679.5|129479.5|128
1703246700000|2023-12-22 12:05:00|129708.5|129508.5|129701.7|129501.7|129712.5|129512.5|129688.4|129488.4|118
1703247000000|2023-12-22 12:10:00|129701.5|129501.5|129626.5|129426.5|129708|129508|129624.5|129424.5|162
1703247300000|2023-12-22 12:15:00|129627|129427|129677.5|129477.5|129690|129490|129626.5|129426.5|88
1703247600000|2023-12-22 12:20:00|129679|129479|129655|129455|129683|129483|129625.1|129425.1|102
1703247900000|2023-12-22 12:25:00|129655.5|129455.5|129625.1|129425.1|129656.5|129456.5|129625|129425|36
1703248200000|2023-12-22 12:30:00|129625.2|129425.2|129583.9|129383.9|129634.5|129434.5|129575|129375|94
1703248500000|2023-12-22 12:35:00|129584.2|129384.2|129588.2|129388.2|129595.5|129395.5|129575|129375|121
1703248800000|2023-12-22 12:40:00|129587.7|129387.7|129595|129395|129636.5|129448.6|129548.6|129386.2|97
1703249100000|2023-12-22 12:45:00|129595.5|129395.5|129648.3|129448.3|129652.2|129505.4|129587.7|129395.5|128
1703249400000|2023-12-22 12:50:00|129643.4|129443.4|129667.5|129467.5|129696.2|129518.5|129588.2|129429|178
1703249700000|2023-12-22 12:55:00|129668.5|129468.5|129650.6|129450.6|129699|129499|129648.2|129448.2|98
1703250000000|2023-12-22 13:00:00|129652.1|129452.1|129625.2|129425.2|129652.6|129452.6|129624.7|129424.7|106
1703250300000|2023-12-22 13:05:00|129622.8|129422.8|129619|129419|129633|129433|129619|129419|70
1703250600000|2023-12-22 13:10:00|129619.5|129419.5|129612|129412|129619.5|129419.5|129612|129412|10
1703250900000|2023-12-22 13:15:00|129612.5|129412.5|129624.2|129424.2|129635|129435|129609.6|129409.6|58
1703251200000|2023-12-22 13:20:00|129629.6|129429.6|129638.5|129438.5|129639|129439|129613|129413|107
1703251500000|2023-12-22 13:25:00|129640|129440|129761.5|129401.5|129761.5|129492|129636.1|129302|207
1703251800000|2023-12-22 13:30:00|129761|129401|129742.5|129542.5|129798.5|129598.5|129621.5|129337.5|346
1703252100000|2023-12-22 13:35:00|129744|129544|129719.5|129519.5|129744|129544|129683|129483|378
1703252400000|2023-12-22 13:40:00|129721|129521|129739.5|129539.5|129746.5|129546.5|129687.5|129487.5|394
1703252700000|2023-12-22 13:45:00|129752|129552|129656.5|129456.5|129755.5|129555.5|129640.5|129440.5|344
1703253000000|2023-12-22 13:50:00|129655.4|129455.4|129629|129429|129729|129529|129626.5|129426.5|275
1703253300000|2023-12-22 13:55:00|129629.5|129429.5|129594.4|129394.4|129631.5|129431.5|129566.5|129366.5|167
1703253600000|2023-12-22 14:00:00|129594.5|129394.5|129558.3|129358.3|129594.5|129394.5|129558.3|129358.3|169
1703253900000|2023-12-22 14:05:00|129557.8|129357.8|129533.8|129333.8|129557.8|129357.8|129515|129315|126
1703254200000|2023-12-22 14:10:00|129534.5|129334.5|129553.3|129353.3|129563.8|129363.8|129514.3|129314.3|129
1703254500000|2023-12-22 14:15:00|129552.8|129352.8|129500.5|129400.5|129559|129401|129500.5|129340.5|59
1703254800000|2023-12-22 14:20:00|129501|129401|129578|129378|129595|129419|129501|129362.5|90
1703255100000|2023-12-22 14:25:00|129578.5|129378.5|129574.5|129374.5|129580|129396.8|129491.3|129348.3|65
1703255400000|2023-12-22 14:30:00|129573.5|129373.5|129554.5|129354.5|129586.5|129386.5|129553.5|129353.5|70
1703255700000|2023-12-22 14:35:00|129555|129355|129550.5|129350.5|129567|129367|129528|129328|119
1703256000000|2023-12-22 14:40:00|129549.5|129349.5|129550|129350|129551|129351|129516|129316|177
1703256300000|2023-12-22 14:45:00|129550.5|129350.5|129581.1|129381.1|129631|129431|129544.5|129344.5|111
1703256600000|2023-12-22 14:50:00|129580.8|129380.8|129603|129403|129603.5|129403.5|129575.6|129375.6|137
1703256900000|2023-12-22 14:55:00|129604|129404|129647|129287|129652.5|129404|129572|129284.5|175
1703257200000|2023-12-22 15:00:00|129649.5|129289.5|129596.1|129396.1|129666|129474|129574|129281|195
1703257500000|2023-12-22 15:05:00|129595.6|129395.6|129589.7|129389.7|129604.1|129404.1|129579|129379|147
1703257800000|2023-12-22 15:10:00|129589|129389|129588.5|129388.5|129600.5|129400.5|129588|129388|120
1703258100000|2023-12-22 15:15:00|129589.8|129389.8|129599.5|129399.5|129630.5|129430.5|129589.8|129389.8|229
1703258400000|2023-12-22 15:20:00|129611.8|129411.8|129689.5|129489.5|129690|129498.5|129598.5|129411.8|134
1703258700000|2023-12-22 15:25:00|129689|129489|129700.4|129500.4|129725|129525|129688|129488|114
1703259000000|2023-12-22 15:30:00|129700.9|129500.9|129697|129497|129705|129505|129684.2|129484.2|100
1703259300000|2023-12-22 15:35:00|129697.5|129497.5|129753.5|129553.5|129757|129557|129692.5|129492.5|93
1703259600000|2023-12-22 15:40:00|129754|129554|129727|129527|129756|129556|129725|129525|60
1703259900000|2023-12-22 15:45:00|129727.5|129527.5|129752.5|129552.5|129756.5|129556.5|129725.5|129525.5|45
1703260200000|2023-12-22 15:50:00|129751.5|129551.5|129745|129545|129753.5|129553.5|129743.5|129543.5|102
1703260500000|2023-12-22 15:55:00|129747|129547|129772|129572|129773.8|129573.8|129747|129547|105
1703260800000|2023-12-22 16:00:00|129772.5|129572.5|129849.5|129649.5|129871|129671|129769|129569|183
1703261100000|2023-12-22 16:05:00|129852|129652|129820.4|129620.4|129856.5|129656.5|129815.5|129615.5|160
1703261400000|2023-12-22 16:10:00|129821.9|129621.9|129761|129561|129830.2|129630.2|129755.5|129555.5|189
1703261700000|2023-12-22 16:15:00|129762.5|129562.5|129713.5|129513.5|129765.1|129565.1|129704.9|129504.9|146
1703262000000|2023-12-22 16:20:00|129726.5|129526.5|129741|129541|129742.5|129542.5|129700|129500|94
1703262300000|2023-12-22 16:25:00|129740.5|129540.5|129709|129509|129741|129541|129683|129483|146
1703262600000|2023-12-22 16:30:00|129707|129507|129725|129525|129752|129552|129682.5|129482.5|234
1703262900000|2023-12-22 16:35:00|129724.5|129524.5|129761|129561|129770|129570|129723|129523|647
1703263200000|2023-12-22 16:40:00|129758.5|129558.5|129725.5|129525.5|129788|129588|129653|129453|775
1703263500000|2023-12-22 16:45:00|129726.5|129526.5|129793|129593|129795|129595|129725|129525|171
1703263800000|2023-12-22 16:50:00|129794|129594|129760|129560|129795.5|129595.5|129752|129552|169
1703264100000|2023-12-22 16:55:00|129758.5|129558.5|129756|129556|129758.5|129558.5|129744|129544|54
1703264400000|2023-12-22 17:00:00|129756.5|129556.5|129753.5|129553.5|129757|129557|129752.5|129552.5|36
1703264700000|2023-12-22 17:05:00|129755.5|129555.5|129824|129624|129828|129628|129750|129550|94
1703265000000|2023-12-22 17:10:00|129822|129622|129799.5|129599.5|129874.5|129674.5|129794.5|129594.5|139
1703265300000|2023-12-22 17:15:00|129794.5|129594.5|129745.5|129545.5|129804.5|129604.5|129714.5|129514.5|157
1703265600000|2023-12-22 17:20:00|129744.5|129544.5|129722|129522|129756|129556|129717.5|129517.5|106
1703265900000|2023-12-22 17:25:00|129724|129524|129700|129500|129729|129529|129699.5|129499.5|80
1703266200000|2023-12-22 17:30:00|129698.5|129498.5|129694|129494|129721.5|129521.5|129693|129493|83
1703266500000|2023-12-22 17:35:00|129696.5|129496.5|129659.5|129459.5|129697|129497|129631.5|129431.5|133
1703266800000|2023-12-22 17:40:00|129660|129460|129697|129474|129698|129477|129644|129444|108
1703267100000|2023-12-22 17:45:00|129690|129473|129715.5|129502|129715.5|129504|129654.5|129450|158
1703267400000|2023-12-22 17:50:00|129719|129504|129718|129513|129721.5|129521.5|129705|129500|144
1703267700000|2023-12-22 17:55:00|129717|129514|129734.5|129506.5|129748|129522|129717|129506.5|139
1703268000000|2023-12-22 18:00:00|129747|129504|129724|129496|129761.6|129512.4|129722.5|129494.5|108
1703268300000|2023-12-22 18:05:00|129725|129497|129720|129495|129733.9|129501|129717.5|129490|63
1703268600000|2023-12-22 18:10:00|129721.5|129500|129727.5|129499.5|129743.8|129521|129715|129491|127
1703268900000|2023-12-22 18:15:00|129729|129507|129677|129477|129744.5|129508|129671|129471|97
1703269200000|2023-12-22 18:20:00|129676.5|129476.5|129674.5|129474.5|129681.5|129481.5|129670|129470|56
1703269500000|2023-12-22 18:25:00|129675|129475|129670.5|129470.5|129677.5|129477.5|129669.5|129469.5|65
1703269800000|2023-12-22 18:30:00|129671|129471|129689.5|129489.5|129691.5|129491.5|129669.5|129469.5|79
1703270100000|2023-12-22 18:35:00|129689|129489|129690|129490|129691.5|129491.5|129683.5|129483.5|90
1703270400000|2023-12-22 18:40:00|129690.5|129490.5|129687|129487|129691|129491|129685.5|129485.5|56
1703270700000|2023-12-22 18:45:00|129686.5|129486.5|129688|129488|129689|129489|129684.5|129484.5|46
1703271000000|2023-12-22 18:50:00|129687|129487|129689|129489|129689|129489|129685.5|129485.5|45
1703271300000|2023-12-22 18:55:00|129688.5|129488.5|129689|129489|129690.5|129490.5|129687|129487|91
1703271600000|2023-12-22 19:00:00|129688.5|129488.5|129686|129486|129694|129494|129683.5|129483.5|60
1703271900000|2023-12-22 19:05:00|129687|129487|129759|129469|129759|129533|129686|129468|99
1703272200000|2023-12-22 19:10:00|129758|129468|129767|129466|129768|129474|129758|129466|33
1703272500000|2023-12-22 19:15:00|129763|129463|129766.1|129509.6|129776|129509.6|129694|129463|116
1703272800000|2023-12-22 19:20:00|129767.9|129508.7|129819|129477.4|129822|129517.5|129743.5|129477.4|58
1703273100000|2023-12-22 19:25:00|129816.6|129486|129768.3|129509.1|129829|129530.5|129757.5|129460|47
1703273400000|2023-12-22 19:30:00|129777.7|129504.3|129788.4|129557.7|129804|129558.5|129742.5|129484|51
1703273700000|2023-12-22 19:35:00|129793.9|129555.1|129790|129562|129793.9|129562|129778.5|129550.5|22
1703274000000|2023-12-22 19:40:00|129789|129561|129743|129503|129789|129566|129727.5|129498|73
1703274300000|2023-12-22 19:45:00|129744|129502|129829.8|129469.8|129830.5|129533|129711.3|129463.3|166
1703274600000|2023-12-22 19:50:00|129827|129467|129833.3|129473.3|129833.8|129473.8|129827|129467|18
1703274900000|2023-12-22 19:55:00|129833|129473|129833|129473|129833|129473|129833|129473|1
1703275200000|2023-12-22 20:00:00|129833.3|129473.3|129832|129472|129833.5|129473.5|129831.5|129471.5|10
1703275500000|2023-12-22 20:05:00|129831.5|129471.5|129831.5|129471.5|129831.5|129471.5|129831.5|129471.5|1
1703276100000|2023-12-22 20:15:00|129832.5|129472.5|129833.5|129473.5|129834|129474|129832.5|129472.5|3
1703276400000|2023-12-22 20:20:00|129833|129473|129832.5|129472.5|129833|129473|129832.5|129472.5|2
1703276700000|2023-12-22 20:25:00|129833|129473|129832.5|129472.5|129833|129473|129832.5|129472.5|2
1703277000000|2023-12-22 20:30:00|129830.5|129470.5|129832|129472|129832.5|129472.5|129830.5|129470.5|4
1703277300000|2023-12-22 20:35:00|129831.5|129471.5|129824.5|129464.5|129831.5|129471.5|129824|129464|25
1703277600000|2023-12-22 20:40:00|129825|129465|129808|129448|129826|129466|129807.5|129447.5|14
1703277900000|2023-12-22 20:45:00|129808.5|129448.5|129811|129482|129811|129484|129792|129447.5|51
1703278200000|2023-12-22 20:50:00|129813|129462|129791|129464|129813|129464|129791|129462|8
1703556000000|2023-12-26 02:00:00|129669.5|129569.5|129699|129599|129702|129602|129660.5|129560.5|213
1703556300000|2023-12-26 02:05:00|129698.5|129598.5|129691|129591|129723|129623|129681.5|129581.5|250
1703556600000|2023-12-26 02:10:00|129690|129590|129692|129592|129692.5|129592.5|129666.5|129566.5|145
1703556900000|2023-12-26 02:15:00|129691.5|129591.5|129671|129571|129703|129603|129632.5|129532.5|140
1703557200000|2023-12-26 02:20:00|129671.5|129571.5|129693|129593|129711|129611|129671.5|129571.5|140
1703557500000|2023-12-26 02:25:00|129693.5|129593.5|129690.5|129590.5|129701|129601|129686|129586|49
1703557800000|2023-12-26 02:30:00|129689.5|129589.5|129626|129526|129693|129593|129605.5|129505.5|187
1703558100000|2023-12-26 02:35:00|129625.5|129525.5|129544.5|129444.5|129639|129539|129540|129440|216
1703558400000|2023-12-26 02:40:00|129546.5|129446.5|129589|129489|129597.5|129497.5|129536|129436|199
1703558700000|2023-12-26 02:45:00|129588|129488|129592|129492|129594|129494|129574.5|129474.5|135
1703559000000|2023-12-26 02:50:00|129591|129491|129586.2|129486.2|129610|129510|129575.7|129475.7|231
1703559300000|2023-12-26 02:55:00|129586|129486|129482.5|129382.5|129606|129506|129479.5|129379.5|421
1703559600000|2023-12-26 03:00:00|129483|129383|129452.5|129352.5|129497.5|129397.5|129441|129341|241
1703559900000|2023-12-26 03:05:00|129451.5|129351.5|129348|129248|129452.5|129352.5|129345|129245|215
1703560200000|2023-12-26 03:10:00|129347.5|129247.5|129224|129124|129347.5|129247.5|129222.5|129122.5|344
1703560500000|2023-12-26 03:15:00|129223.5|129123.5|129130.5|129030.5|129231.5|129131.5|129055.5|128955.5|552
1703560800000|2023-12-26 03:20:00|129132.5|129032.5|129175.5|129075.5|129190|129090|129130.5|129030.5|293
1703561100000|2023-12-26 03:25:00|129176|129076|129174|129074|129228|129128|129158.5|129058.5|230
1703561400000|2023-12-26 03:30:00|129176|129076|129153.5|129053.5|129209|129109|129150|129050|240
1703561700000|2023-12-26 03:35:00|129153|129053|129019|128919|129170|129070|129019|128919|327
1703562000000|2023-12-26 03:40:00|129017|128917|129098.5|128998.5|129136.5|129036.5|129006.5|128906.5|330
1703562300000|2023-12-26 03:45:00|129098|128998|129124|129024|129159.5|129059.5|129097.5|128997.5|223
1703562600000|2023-12-26 03:50:00|129123.5|129023.5|129159.5|129059.5|129174|129074|129116|129016|224
1703562900000|2023-12-26 03:55:00|129160|129060|129142.5|129042.5|129173|129073|129142.5|129042.5|134
1703563200000|2023-12-26 04:00:00|129143.5|129043.5|129192|129092|129197.5|129097.5|129137.5|129037.5|194
1703563500000|2023-12-26 04:05:00|129191.5|129091.5|129226|129126|129254|129154|129165.5|129065.5|334
1703563800000|2023-12-26 04:10:00|129230|129130|129259.5|129159.5|129282.5|129182.5|129230|129130|174
1703564100000|2023-12-26 04:15:00|129258.5|129158.5|129258.5|129158.5|129312.5|129212.5|129243.5|129143.5|264
1703564400000|2023-12-26 04:20:00|129259|129159|129338.5|129238.5|129356.5|129256.5|129255|129155|213
1703564700000|2023-12-26 04:25:00|129339|129239|129415.5|129315.5|129422|129322|129327|129227|209
1703565000000|2023-12-26 04:30:00|129416.5|129316.5|129372.5|129272.5|129419.5|129319.5|129347|129247|192
1703565300000|2023-12-26 04:35:00|129373.5|129273.5|129355.5|129255.5|129376|129276|129349.5|129249.5|77
1703565600000|2023-12-26 04:40:00|129356|129256|129373.5|129273.5|129385.5|129285.5|129340.5|129240.5|122
1703565900000|2023-12-26 04:45:00|129373|129273|129418|129318|129431.5|129331.5|129366|129266|164
1703566200000|2023-12-26 04:50:00|129418.5|129318.5|129400.5|129300.5|129419|129319|129375.5|129275.5|137
1703566500000|2023-12-26 04:55:00|129399|129299|129427|129327|129481.5|129381.5|129385.5|129285.5|241
1703566800000|2023-12-26 05:00:00|129426.5|129326.5|129440.5|129340.5|129473.5|129373.5|129420.5|129320.5|162
1703567100000|2023-12-26 05:05:00|129440|129340|129425|129325|129444|129344|129403|129303|166
1703567400000|2023-12-26 05:10:00|129424|129324|129427|129327|129442|129342|129406.5|129306.5|123
1703567700000|2023-12-26 05:15:00|129426.5|129326.5|129423|129323|129440|129340|129414.5|129314.5|94
1703568000000|2023-12-26 05:20:00|129425|129325|129444.5|129344.5|129479|129379|129412.5|129312.5|198
1703568300000|2023-12-26 05:25:00|129445.5|129345.5|129377.5|129277.5|129448|129348|129365.5|129265.5|261
1703568600000|2023-12-26 05:30:00|129378|129278|129394|129294|129421.5|129321.5|129346.5|129246.5|242
1703568900000|2023-12-26 05:35:00|129393|129293|129387|129287|129431|129331|129382|129282|200
1703569200000|2023-12-26 05:40:00|129388.5|129288.5|129378.5|129278.5|129399.5|129299.5|129342.5|129242.5|208
1703569500000|2023-12-26 05:45:00|129379.5|129279.5|129375.5|129275.5|129387.5|129287.5|129311|129211|199
1703569800000|2023-12-26 05:50:00|129376.5|129276.5|129329|129229|129386.5|129286.5|129284.5|129184.5|300
1703570100000|2023-12-26 05:55:00|129328.5|129228.5|129269.5|129169.5|129339|129239|129257.5|129157.5|191
1703570400000|2023-12-26 06:00:00|129270|129170|129265.8|129165.8|129292.5|129192.5|129244|129144|253
1703570700000|2023-12-26 06:05:00|129267.5|129167.5|129245|129145|129346|129246|129237|129137|262
1703571000000|2023-12-26 06:10:00|129244|129144|129246|129146|129262|129162|129227|129127|263
1703571300000|2023-12-26 06:15:00|129242.5|129142.5|129313|129213|129313|129213|129242.5|129142.5|162
1703571600000|2023-12-26 06:20:00|129313.5|129213.5|129281.5|129181.5|129314|129214|129246.5|129146.5|233
1703571900000|2023-12-26 06:25:00|129282|129182|129233.5|129133.5|129291|129191|129216.5|129116.5|309
1703572200000|2023-12-26 06:30:00|129232.1|129132.1|129244.5|129144.5|129282|129154.5|129202.5|129071.5|218
1703572500000|2023-12-26 06:35:00|129240.5|129140.5|129259.5|129059.5|129263|129145.5|129179|129024|100
1703572800000|2023-12-26 06:40:00|129193.5|129093.5|129226|129126|129268|129131|129181.5|129068|92
1703573100000|2023-12-26 06:45:00|129217.5|129117.5|129229.5|129129.5|129234.5|129134.5|129206|129106|69
1703573400000|2023-12-26 06:50:00|129230.5|129130.5|129255.5|129155.5|129260|129160|129230.5|129130.5|72
1703573700000|2023-12-26 06:55:00|129256|129156|129281|129181|129291.5|129191.5|129246.5|129146.5|73
1703574000000|2023-12-26 07:00:00|129282|129182|129324|129124|129347|129186|129282|129122.5|40
1703574300000|2023-12-26 07:05:00|129323.5|129123.5|129320|129120|129324.5|129143.8|129237|129099.6|54
1703574600000|2023-12-26 07:10:00|129320.5|129120.5|129280.5|129180.5|129321.5|129188.5|129262.7|129115|51
1703574900000|2023-12-26 07:15:00|129279.5|129179.5|129275|129175|129281|129181|129273.9|129173.9|12
1703575200000|2023-12-26 07:20:00|129274.5|129174.5|129334|129134|129394.5|129194.5|129270|129133.5|108
1703575500000|2023-12-26 07:25:00|129334.5|129134.5|129383|129183|129402|129202|129334.5|129134.5|94
1703575800000|2023-12-26 07:30:00|129382.5|129182.5|129373|129173|129396|129196|129361.5|129161.5|127
1703576100000|2023-12-26 07:35:00|129373.5|129173.5|129359.5|129159.5|129376|129176|129350.5|129150.5|43
1703576400000|2023-12-26 07:40:00|129360|129160|129357.5|129157.5|129362|129162|129357.5|129157.5|10
1703576700000|2023-12-26 07:45:00|129358|129158|129350.5|129150.5|129370.5|129170.5|129350.5|129150.5|33
1703577000000|2023-12-26 07:50:00|129351|129151|129344|129144|129387|129187|129344|129144|82
1703577300000|2023-12-26 07:55:00|129346|129146|129402.5|129202.5|129417.5|129259.4|129346|129146|114
1703577600000|2023-12-26 08:00:00|129403|129203|129479.5|129279.5|129480|129280|129402|129202|145
1703577900000|2023-12-26 08:05:00|129478.5|129278.5|129474|129274|129523.5|129323.5|129457.5|129257.5|233
1703578200000|2023-12-26 08:10:00|129475.5|129275.5|129451|129251|129476.5|129276.5|129426|129226|185
1703578500000|2023-12-26 08:15:00|129451.5|129251.5|129355.2|129255.2|129453.5|129256.2|129354.4|129204|71
1703578800000|2023-12-26 08:20:00|129355.7|129255.7|129467.5|129267.5|129469.5|129269.5|129355.7|129205.5|93
1703579100000|2023-12-26 08:25:00|129468|129268|129433|129233|129468|129268|129431.5|129231.5|56
1703579400000|2023-12-26 08:30:00|129443.5|129243.5|129443|129243|129451|129251|129428|129228|54
1703579700000|2023-12-26 08:35:00|129443.5|129243.5|129463.5|129263.5|129465|129265|129443|129243|23
1703580000000|2023-12-26 08:40:00|129464|129264|129478.5|129278.5|129478.5|129278.5|129447|129247|99
1703580300000|2023-12-26 08:45:00|129479|129279|129506.9|129306.9|129506.9|129306.9|129448|129248|53
1703580600000|2023-12-26 08:50:00|129507.4|129307.4|129526|129326|129527.5|129327.5|129507.4|129307.4|35
1703580900000|2023-12-26 08:55:00|129525.5|129325.5|129533.5|129333.5|129537.5|129337.5|129525.5|129325.5|55
1703581200000|2023-12-26 09:00:00|129534|129334|129622|129422|129659|129459|129534|129334|116
1703581500000|2023-12-26 09:05:00|129621|129421|129615|129415|129622.5|129422.5|129607|129407|37
1703581800000|2023-12-26 09:10:00|129615.5|129415.5|129618.5|129418.5|129659|129459|129612.5|129412.5|103
1703582100000|2023-12-26 09:15:00|129619.5|129419.5|129613.5|129413.5|129622|129422|129612.5|129412.5|114
1703582400000|2023-12-26 09:20:00|129613|129413|129490.5|129290.5|129616.5|129416.5|129489|129289|200
1703582700000|2023-12-26 09:25:00|129495.5|129295.5|129567.5|129367.5|129570|129370|129495.5|129295.5|106
1703583000000|2023-12-26 09:30:00|129568.5|129368.5|129549|129349|129568.5|129368.5|129532.5|129332.5|56
1703583300000|2023-12-26 09:35:00|129548.5|129348.5|129554.5|129354.5|129556.5|129356.5|129548.5|129348.5|15
1703583600000|2023-12-26 09:40:00|129555|129355|129552|129352|129557|129357|129552|129352|11
1703583900000|2023-12-26 09:45:00|129551.5|129351.5|129656|129456|129753.5|129553.5|129551.5|129351.5|148
1703584200000|2023-12-26 09:50:00|129656.5|129456.5|129509|129309|129664|129464|129439|129239|214
1703584500000|2023-12-26 09:55:00|129500|129300|129549.5|129349.5|129558.5|129358.5|129425|129225|138
1703584800000|2023-12-26 10:00:00|129616.9|129302.7|129653.7|129328.8|129756.6|129474.1|129605.7|129274.4|134
1703585100000|2023-12-26 10:05:00|129643.2|129357.8|129616.7|129256.7|129696.7|129390.1|129470|129203.4|65
1703585400000|2023-12-26 10:10:00|129616.6|129256.6|129616.6|129256.6|129616.6|129274.5|129453.4|129093.4|41
1703585700000|2023-12-26 10:15:00|129615.1|129258.2|129600.4|129272.8|129615.1|129272.8|129600.4|129258.2|4
1703586900000|2023-12-26 10:35:00|129557.2|129229.6|129550.6|129190.6|129580.4|129261|129444|129188.6|15
1703587200000|2023-12-26 10:40:00|129493.4|129133.4|129488.9|129137.8|129546.6|129202.8|129475.2|129131.4|18
1703587500000|2023-12-26 10:45:00|129486|129140.8|129425.1|129225.1|129486|129236|129425.1|129140.8|25
1703588100000|2023-12-26 10:55:00|129436.5|129225.7|129376.7|129016.7|129517.7|129227.3|129363.4|129003.4|10
1703588400000|2023-12-26 11:00:00|129376.6|129016.6|129376.7|129016.7|129386.6|129026.6|129363.4|129003.4|8
1703588700000|2023-12-26 11:05:00|129380.7|129020.7|129330.1|129130.1|129386.7|129130.1|129330.1|129020.7|3
1703590200000|2023-12-26 11:30:00|129348|129119|129343|129124|129348|129124|129341|129119|17
1703590500000|2023-12-26 11:35:00|129342|129125|129461|129105|129461|129173|129336|129105|160
1703590800000|2023-12-26 11:40:00|129462|129104|129460|129100|129463.5|129104|129459|129099|16
1703591100000|2023-12-26 11:45:00|129460.5|129100.5|129461.5|129101.5|129461.5|129101.5|129460.5|129100.5|15
1703591400000|2023-12-26 11:50:00|129458|129098|129456|129096|129458|129098|129456|129096|2
1703591700000|2023-12-26 11:55:00|129456.5|129096.5|129452|129097|129456.5|129100|129451|129096|32
1703592000000|2023-12-26 12:00:00|129449|129095|129438|129108|129450|129109|129438|129093|29
1703592300000|2023-12-26 12:05:00|129437|129106|129438|129107|129438|129107|129437|129106|4
1703592600000|2023-12-26 12:10:00|129436|129105|129456|129100|129456|129112|129436|129100|24
1703592900000|2023-12-26 12:15:00|129457|129099|129417|129135|129472|129135|129417|129096.5|91
1703593200000|2023-12-26 12:20:00|129416|129136|129402|129116|129416|129143|129392|129116|62
1703593500000|2023-12-26 12:25:00|129403|129115|129402|129125|129408|129125|129401|129110|36
1703593800000|2023-12-26 12:30:00|129403|129124|129384|129125|129407|129130|129383|129113|56
1703594100000|2023-12-26 12:35:00|129385|129124|129381|129079|129392|129154|129335|129079|135
1703594400000|2023-12-26 12:40:00|129382|129078|129408|129138|129436|129138|129382|129053|160
1703594700000|2023-12-26 12:45:00|129407|129139|129384|129163|129407|129164|129377|129139|97
1703595000000|2023-12-26 12:50:00|129385|129162|129396|129149|129396|129162|129385|129149|36
1703595300000|2023-12-26 12:55:00|129395|129148|129386|129158|129402|129158|129386|129131|90
1703595600000|2023-12-26 13:00:00|129374|129154|129385|129133|129386|129154|129374|129133|75
1703595900000|2023-12-26 13:05:00|129386|129132|129408|129133|129409|129141|129385|129130|102
1703596200000|2023-12-26 13:10:00|129410|129132|129427|129125|129432|129132|129410|129115|85
1703596500000|2023-12-26 13:15:00|129428|129127|129329|129129|129442|129141|129323.5|129090|198
1703596800000|2023-12-26 13:20:00|129331|129131|129317.5|129117.5|129331|129131|129313|129113|68
1703597100000|2023-12-26 13:25:00|129316.5|129116.5|129318.5|129118.5|129328|129128|129315|129115|93
1703597400000|2023-12-26 13:30:00|129319|129119|129332.5|128972.5|129523.5|129163.5|129318|128970|220
1703597700000|2023-12-26 13:35:00|129332|128972|129369.5|129009.5|129371.5|129011.5|129330|128970|185
1703598000000|2023-12-26 13:40:00|129369|129009|129366.5|129006.5|129370|129010|129366|129006|58
1703598300000|2023-12-26 13:45:00|129366|129006|129368.5|129008.5|129369|129009|129365.5|129005.5|65
1703598600000|2023-12-26 13:50:00|129369|129009|129362|129002|129373|129013|129362|129002|100
1703598900000|2023-12-26 13:55:00|129361.5|129001.5|129350|129015|129362|129022|129344|129001.5|72
1703599200000|2023-12-26 14:00:00|129349|129016|129319|129040|129349|129041|129317|129013|96
1703599500000|2023-12-26 14:05:00|129317|129039|129320|129049|129320|129054|129310|129039|57
1703599800000|2023-12-26 14:10:00|129321|129048|129318|129054|129323|129054|129316|129045|83
1703600100000|2023-12-26 14:15:00|129317|129056|129317|129044|129812|129452|129302|128992.5|323
1703600400000|2023-12-26 14:20:00|129309|129051|129400.5|129040.5|129633.5|129273.5|129297|129040.5|216
1703600700000|2023-12-26 14:25:00|129401|129041|129301|129035|129403|129043|129301|128990|360
1703601000000|2023-12-26 14:30:00|129313|129036|129300|129067|129359|129067|129300|129030|120
1703601300000|2023-12-26 14:35:00|129299|129068|129298|129073|129301|129073|129296|129064|19
1703601600000|2023-12-26 14:40:00|129299|129074|129294.5|129094.5|129302|129095.5|129293|129073|75
1703601900000|2023-12-26 14:45:00|129295|129095|129297.5|129097.5|129299|129099|129293.5|129093.5|22
1703602200000|2023-12-26 14:50:00|129298|129098|129300|129100|129303|129103|129298|129098|25
1703602500000|2023-12-26 14:55:00|129300.5|129100.5|129292|129092|129301.5|129101.5|129289.5|129089.5|33
1703602800000|2023-12-26 15:00:00|129292.5|129092.5|129294.5|129094.5|129297.5|129097.5|129292.5|129092.5|34
1703603100000|2023-12-26 15:05:00|129293.5|129093.5|129291.5|129091.5|129296|129096|129291|129091|28
1703603400000|2023-12-26 15:10:00|129292|129092|129335|129086|129335|129109.5|129286.5|129086|96
1703603700000|2023-12-26 15:15:00|129336|129085|129347|129060|129351|129085|129310|129038|55
1703604000000|2023-12-26 15:20:00|129344|129058|129339|129066|129344|129067|129336|129057|39
1703604300000|2023-12-26 15:25:00|129340|129068|129444|129216|129532|129216|129340|129067|222
1703604600000|2023-12-26 15:30:00|129443|129217|129453|129203|129513|129270|129429|129170|174
1703604900000|2023-12-26 15:35:00|129452|129202|129431|129215|129490|129250|129431|129197|98
1703605200000|2023-12-26 15:40:00|129479|129222|129520|129184|129520|129256|129475|129184|98
1703605500000|2023-12-26 15:45:00|129521|129183|129568.5|129208.5|129568.5|129208.5|129521|129176|117
1703605800000|2023-12-26 15:50:00|129568|129208|129550|129190|129568.5|129208.5|129546.5|129186.5|73
1703606100000|2023-12-26 15:55:00|129550.5|129190.5|129485.5|129285.5|129550.5|129291|129466|129185|59
1703606400000|2023-12-26 16:00:00|129486|129286|129479.5|129279.5|129490|129290|129462|129262|25
1703606700000|2023-12-26 16:05:00|129479|129279|129487.5|129287.5|129488.5|129288.5|129476|129276|23
1703607000000|2023-12-26 16:10:00|129488|129288|129413|129213|129488|129288|129413|129213|60
1703607300000|2023-12-26 16:15:00|129412.5|129212.5|129446.5|129246.5|129446.5|129246.5|129349.5|129149.5|97
1703607600000|2023-12-26 16:20:00|129447|129247|129455.5|129255.5|129456|129256|129445|129245|30
1703607900000|2023-12-26 16:25:00|129456|129256|129469.5|129269.5|129470|129270|129455.5|129255.5|25
1703608200000|2023-12-26 16:30:00|129468|129268|129449.5|129249.5|129475|129275|129446|129246|37
1703608500000|2023-12-26 16:35:00|129450|129250|129450|129250|129452|129252|129450|129250|9
1703608800000|2023-12-26 16:40:00|129451|129251|129453|129253|129453|129253|129451|129251|4
1703609100000|2023-12-26 16:45:00|129454|129254|129455|129255|129455|129255|129454|129254|2
1703609400000|2023-12-26 16:50:00|129463|129263|129484|129284|129513|129312.5|129463|129263|79
1703609700000|2023-12-26 16:55:00|129484.5|129284.5|129466.5|129266.5|129485.5|129285.5|129466.5|129266.5|40
1703610000000|2023-12-26 17:00:00|129466|129266|129468|129268|129468|129268|129462|129262|31
1703610300000|2023-12-26 17:05:00|129467|129267|129480.5|129280.5|129480.5|129280.5|129467|129267|25
1703610600000|2023-12-26 17:10:00|129480|129280|129466|129266|129480.5|129280.5|129464.5|129264.5|50
1703610900000|2023-12-26 17:15:00|129467.5|129267.5|129463.5|129263.5|129472.5|129272.5|129462|129262|22
1703611200000|2023-12-26 17:20:00|129466.5|129266.5|129476.5|129276.5|129482|129282|129462|129262|36
1703611500000|2023-12-26 17:25:00|129474.5|129274.5|129477|129277|129482|129282|129470|129270|44
1703611800000|2023-12-26 17:30:00|129471|129271|129487|129287|129513|129336|129436|129263.5|59
1703612100000|2023-12-26 17:35:00|129487.5|129287.5|129475.5|129275.5|129487.5|129287.5|129461.5|129261.5|40
1703612400000|2023-12-26 17:40:00|129475|129275|129482|129282|129486|129353|129425.5|129275|55
1703612700000|2023-12-26 17:45:00|129483.5|129283.5|129484.5|129284.5|129488|129288|129480.5|129280.5|52
1703613000000|2023-12-26 17:50:00|129486|129286|129485.5|129285.5|129489.5|129289.5|129482|129282|29
1703613300000|2023-12-26 17:55:00|129486.5|129286.5|129490|129290|129490|129290|129479.5|129279.5|34
1703613600000|2023-12-26 18:00:00|129490.5|129290.5|129495.5|129295.5|129497.5|129297.5|129490|129290|29
1703613900000|2023-12-26 18:05:00|129492.5|129292.5|129473.5|129273.5|129494|129294|129468|129268|59
1703614200000|2023-12-26 18:10:00|129476.5|129276.5|129475|129275|129479.5|129279.5|129467|129267|36
1703614500000|2023-12-26 18:15:00|129473|129273|129473|129273|129477.5|129277.5|129466|129266|37
1703614800000|2023-12-26 18:20:00|129472.5|129272.5|129472.5|129272.5|129474.5|129274.5|129467.5|129267.5|20
1703615100000|2023-12-26 18:25:00|129474|129274|129473|129273|129476|129276|129471|129271|23
1703615400000|2023-12-26 18:30:00|129473.5|129273.5|129473|129273|129476|129276|129467|129267|18
1703615700000|2023-12-26 18:35:00|129474.5|129274.5|129476.5|129276.5|129476.5|129276.5|129474.5|129274.5|2
1703616000000|2023-12-26 18:40:00|129473.5|129273.5|129477|129277|129478|129278|129471|129271|28
1703616300000|2023-12-26 18:45:00|129482|129282|129494|129294|129494|129294|129482|129282|10
1703616600000|2023-12-26 18:50:00|129493.5|129293.5|129490.5|129290.5|129494.5|129294.5|129490.5|129290.5|29
1703616900000|2023-12-26 18:55:00|129489|129289|129489|129289|129491.5|129291.5|129487|129287|31
1703617200000|2023-12-26 19:00:00|129487.5|129287.5|129497|129297|129497|129297|129486|129286|15
1703617500000|2023-12-26 19:05:00|129499|129299|129486|129286|129504|129304|129480|129280|57
1703617800000|2023-12-26 19:10:00|129486.5|129286.5|129486|129286|129487|129287|129486|129286|6
1703618100000|2023-12-26 19:15:00|129486.5|129286.5|129486|129286|129487|129287|129486|129286|16
1703618400000|2023-12-26 19:20:00|129486.5|129286.5|129485.5|129285.5|129486.5|129286.5|129485.5|129285.5|7
1703618700000|2023-12-26 19:25:00|129485|129285|129492|129292|129492|129292|129461.5|129261.5|4
1703619000000|2023-12-26 19:30:00|129492.5|129292.5|129492|129292|129493.5|129293.5|129491.5|129291.5|13
1703619300000|2023-12-26 19:35:00|129492.5|129292.5|129491|129291|129493.5|129293.5|129490|129290|12
1703619600000|2023-12-26 19:40:00|129491.5|129291.5|129491.5|129291.5|129491.5|129291.5|129491.5|129291.5|1
1703619900000|2023-12-26 19:45:00|129491|129291|129491.5|129291.5|129492.5|129292.5|129490|129290|9
1703620200000|2023-12-26 19:50:00|129492|129292|129494|129294|129499|129299|129490.5|129290.5|34
1703620500000|2023-12-26 19:55:00|129494.5|129294.5|129493.5|129293.5|129494.5|129294.5|129493.5|129293.5|4
1703620800000|2023-12-26 20:00:00|129492.5|129292.5|129493.5|129293.5|129493.5|129293.5|129491.5|129291.5|6
1703621100000|2023-12-26 20:05:00|129490.5|129290.5|129492.5|129292.5|129493|129293|129487|129287|47
1703621400000|2023-12-26 20:10:00|129489.5|129289.5|129489.5|129289.5|129492|129292|129489|129289|37
1703621700000|2023-12-26 20:15:00|129486|129286|129490|129290|129493.5|129293.5|129486|129286|36
1703622000000|2023-12-26 20:20:00|129485|129285|129475|129116|129485.5|129285.5|129388|129116|152
1703622300000|2023-12-26 20:25:00|129475.5|129115.5|129467.5|129107.5|129477|129117|129467.5|129107.5|94
1703622600000|2023-12-26 20:30:00|129469|129109|129465|129114|129472|129114|129465|129108|90
1703622900000|2023-12-26 20:35:00|129464|129113|129465|129117|129467|129119|129464|129112|89
1703623200000|2023-12-26 20:40:00|129464|129118|129523|129163|129564.5|129204.5|129464|129117|190
1703623500000|2023-12-26 20:45:00|129522.5|129162.5|129517.5|129157.5|129564.5|129204.5|129513|129153|164
1703623800000|2023-12-26 20:50:00|129518|129158|129491|129131|129545.5|129185.5|129490|129130|174
1703624100000|2023-12-26 20:55:00|129490.5|129130.5|129464|129114|129491.5|129131.5|129448|129096|157
1703642400000|2023-12-27 02:00:00|129104.5|129004.5|129125.5|129025.5|129148|129048|129092|128992|243
1703642700000|2023-12-27 02:05:00|129123.5|129023.5|129147.5|129047.5|129177.5|129077.5|129121|129021|263
1703643000000|2023-12-27 02:10:00|129143|129043|129120.5|129020.5|129143|129043|129065|128965|333
1703643300000|2023-12-27 02:15:00|129136|129036|129113.1|129013.1|129186.5|129086.5|129109|129009|311
1703643600000|2023-12-27 02:20:00|129113.5|129013.5|129080|128980|129126.1|129026.1|129039.5|128939.5|351
1703643900000|2023-12-27 02:25:00|129080.5|128980.5|129145.5|129045.5|129151.5|129051.5|129080.5|128980.5|176
1703644200000|2023-12-27 02:30:00|129146|129046|129164.5|129064.5|129174.5|129074.5|129128|129028|254
1703644500000|2023-12-27 02:35:00|129163.5|129063.5|129090.5|128990.5|129166|129066|129078.5|128978.5|269
1703644800000|2023-12-27 02:40:00|129091.5|128991.5|129101.5|129001.5|129128.5|129028.5|129070|128970|203
1703645100000|2023-12-27 02:45:00|129102.5|129002.5|129096.5|128996.5|129124|129024|129077|128977|216
1703645400000|2023-12-27 02:50:00|129095.5|128995.5|129207.5|129107.5|129226.5|129126.5|129095.5|128995.5|391
1703645700000|2023-12-27 02:55:00|129206.5|129106.5|129161|129061|129225.5|129125.5|129136|129036|340
1703646000000|2023-12-27 03:00:00|129164|129064|129207.2|129107.2|129235.5|129135.5|129161.5|129061.5|223
1703646300000|2023-12-27 03:05:00|129207.7|129107.7|129218|129118|129245|129145|129204|129104|179
1703646600000|2023-12-27 03:10:00|129217|129117|129211.5|129111.5|129226|129126|129166|129066|159
1703646900000|2023-12-27 03:15:00|129211|129111|129222|129122|129260|129160|129202.5|129102.5|147
1703647200000|2023-12-27 03:20:00|129221.5|129121.5|129175.5|129075.5|129221.5|129121.5|129173.5|129073.5|116
1703647500000|2023-12-27 03:25:00|129175|129075|129130.5|129030.5|129175|129075|129117|129017|159
1703647800000|2023-12-27 03:30:00|129131|129031|129167.5|129067.5|129169.5|129069.5|129131|129031|223
1703648100000|2023-12-27 03:35:00|129168|129068|129152.5|129052.5|129169.5|129069.5|129144.8|129044.8|95
1703648400000|2023-12-27 03:40:00|129153|129053|129135.5|129035.5|129158.5|129058.5|129134|129034|155
1703648700000|2023-12-27 03:45:00|129136.3|129036.3|129196.3|129096.3|129209|129109|129127|129027|240
1703649000000|2023-12-27 03:50:00|129196.2|129096.2|129177.7|129077.7|129207|129107|129177.1|129077.1|244
1703649300000|2023-12-27 03:55:00|129178.2|129078.2|129187|129087|129208.5|129108.5|129172.5|129072.5|164
1703649600000|2023-12-27 04:00:00|129186|129086|129172.5|129072.5|129194|129094|129159.5|129059.5|162
1703649900000|2023-12-27 04:05:00|129172|129072|129209.5|129109.5|129228.8|129128.8|129164.5|129064.5|195
1703650200000|2023-12-27 04:10:00|129210|129110|129255|129155|129259.5|129159.5|129132|129032|331
1703650500000|2023-12-27 04:15:00|129254|129154|129258|129158|129289.5|129189.5|129241.5|129141.5|273
1703650800000|2023-12-27 04:20:00|129256.5|129156.5|129276|129176|129282|129182|129242|129142|153
1703651100000|2023-12-27 04:25:00|129278.5|129178.5|129293|129193|129297.3|129197.3|129273.6|129173.6|137
1703651400000|2023-12-27 04:30:00|129292|129192|129302|129202|129317|129217|129289.5|129189.5|206
1703651700000|2023-12-27 04:35:00|129302.5|129202.5|129276.5|129176.5|129310|129210|129270|129170|164
1703652000000|2023-12-27 04:40:00|129278|129178|129221|129121|129282|129182|129210|129110|159
1703652300000|2023-12-27 04:45:00|129222|129122|129268|129168|129271|129171|129218|129118|167
1703652600000|2023-12-27 04:50:00|129270|129170|129240|129140|129291.5|129191.5|129228.5|129128.5|179
1703652900000|2023-12-27 04:55:00|129240.5|129140.5|129235.5|129135.5|129251.5|129151.5|129209.5|129109.5|181
1703653200000|2023-12-27 05:00:00|129236|129136|129149.5|129049.5|129249|129149|129148.5|129048.5|294
1703653500000|2023-12-27 05:05:00|129149|129049|129200|129100|129222|129122|129145|129045|251
1703653800000|2023-12-27 05:10:00|129199|129099|129193.5|129093.5|129213|129113|129188.5|129088.5|162
1703654100000|2023-12-27 05:15:00|129195.5|129095.5|129167.5|129067.5|129209|129109|129158.5|129058.5|189
1703654400000|2023-12-27 05:20:00|129165.5|129065.5|129145|129045|129179.5|129079.5|129135|129035|182
1703654700000|2023-12-27 05:25:00|129145.5|129045.5|129157|129057|129174|129074|129131.5|129031.5|127
1703655000000|2023-12-27 05:30:00|129156.5|129056.5|129206.5|129106.5|129208|129108|129154.5|129054.5|188
1703655300000|2023-12-27 05:35:00|129196|129096|129167|129067|129204.5|129104.5|129165|129065|153
1703655600000|2023-12-27 05:40:00|129166.5|129066.5|129145.5|129045.5|129166.5|129066.5|129137.5|129037.5|159
1703655900000|2023-12-27 05:45:00|129145|129045|129187.5|129087.5|129206|129106|129135.5|129035.5|192
1703656200000|2023-12-27 05:50:00|129188|129088|129225.5|129125.5|129246|129146|129188|129088|266
1703656500000|2023-12-27 05:55:00|129224.5|129124.5|129229.5|129129.5|129248.5|129148.5|129208|129108|262
1703656800000|2023-12-27 06:00:00|129230.5|129130.5|129207.5|129107.5|129237|129137|129169|129069|246
1703657100000|2023-12-27 06:05:00|129208.5|129108.5|129195|129095|129210.5|129110.5|129163|129063|185
1703657400000|2023-12-27 06:10:00|129194|129094|129176.5|129076.5|129219.5|129119.5|129174.5|129074.5|156
1703657700000|2023-12-27 06:15:00|129177|129077|129173.5|129073.5|129186.5|129086.5|129166|129066|176
1703658000000|2023-12-27 06:20:00|129173|129073|129077.5|128977.5|129174|129074|129068.7|128968.7|258
1703658300000|2023-12-27 06:25:00|129086.5|128986.5|129152|129052|129176.5|129076.5|129085.5|128985.5|344
1703658600000|2023-12-27 06:30:00|129149|129049|129108.5|129008.5|129149|129049|129095|128995|214
1703658900000|2023-12-27 06:35:00|129109|129009|129176.5|129076.5|129189.5|129089.5|129109|129009|74
1703659200000|2023-12-27 06:40:00|129175|129075|129162.5|129062.5|129176.5|129076.5|129150|129050|69
1703659500000|2023-12-27 06:45:00|129163.5|129063.5|129189.5|129089.5|129280.5|129121.5|129159.9|129039.5|113
1703659800000|2023-12-27 06:50:00|129190.5|129090.5|129243|129143|129257.3|129157.3|129190.5|129090.5|71
1703660100000|2023-12-27 06:55:00|129244|129144|129230|129130|129258|129158|129222.5|129122.5|45
1703660400000|2023-12-27 07:00:00|129230.2|129130.2|129220|129120|129230.2|129130.2|129220|129120|30
1703660700000|2023-12-27 07:05:00|129209|129109|129197.5|129097.5|129225|129125|129197|129097|39
1703661000000|2023-12-27 07:10:00|129196.5|129096.5|129200|129100|129210|129110|129195|129095|66
1703661300000|2023-12-27 07:15:00|129205.5|129105.5|129227.6|129127.6|129236|129136|129205.5|129105.5|39
1703661600000|2023-12-27 07:20:00|129221.9|129121.9|129225.5|129125.5|129253.1|129153.1|129218.9|129118.9|80
1703661900000|2023-12-27 07:25:00|129225|129125|129207.4|129107.4|129233|129133|129198.2|129098.2|111
1703662200000|2023-12-27 07:30:00|129243.1|129043.1|129225|129125|129290|129125|129185|129043.1|30
1703662500000|2023-12-27 07:35:00|129277.9|129077.9|129230|129130|129277.9|129130|129220|129065|8
1703662800000|2023-12-27 07:40:00|129275.5|129075.5|129229|129129|129275.5|129129|129210|129065.1|19
1703663100000|2023-12-27 07:45:00|129229.5|129129.5|129231|129131|129235|129135|129228|129128|87
1703663400000|2023-12-27 07:50:00|129231.5|129131.5|129231|129131|129234.5|129134.5|129230.5|129130.5|44
1703663700000|2023-12-27 07:55:00|129230.5|129130.5|129251|129151|129251|129151|129215|129115|71
1703664000000|2023-12-27 08:00:00|129252|129152|129418|129218|129486.5|129286.5|129252|129152|106
1703664300000|2023-12-27 08:05:00|129417|129217|129359.5|129159.5|129417|129217|129358|129158|149
1703664600000|2023-12-27 08:10:00|129358|129158|129364|129164|129364.5|129164.5|129358|129158|87
1703664900000|2023-12-27 08:15:00|129363|129163|129333.5|129133.5|129404|129204|129328.5|129128.5|149
1703665200000|2023-12-27 08:20:00|129334|129134|129408|129208|129413|129213|129330|129130|151
1703665500000|2023-12-27 08:25:00|129408.5|129208.5|129300.5|129200.5|129419.5|129294.5|129300.5|129165.5|105
1703665800000|2023-12-27 08:30:00|129304|129204|129318|129218|129335.5|129235.5|129303.5|129203.5|84
1703666100000|2023-12-27 08:35:00|129318.5|129218.5|129349.5|129249.5|129350.5|129250.5|129318|129218|55
1703666400000|2023-12-27 08:40:00|129348.5|129248.5|129352.5|129252.5|129357.5|129257.5|129346.5|129246.5|85
1703666700000|2023-12-27 08:45:00|129344.5|129244.5|129344.5|129244.5|129352|129252|129323.9|129223.9|71
1703667000000|2023-12-27 08:50:00|129344|129244|129363|129263|129365.5|129265.5|129342.4|129242.4|76
1703667300000|2023-12-27 08:55:00|129364|129264|129402|129202|129412|129271.5|129324.1|129182|134
1703667600000|2023-12-27 09:00:00|129401|129201|129338|129238|129401|129239.5|129335.5|129182.5|53
1703667900000|2023-12-27 09:05:00|129339|129239|129323.5|129223.5|129339|129239|129309|129209|134
1703668200000|2023-12-27 09:10:00|129324|129224|129320.5|129220.5|129329.5|129229.5|129316.4|129216.4|74
1703668500000|2023-12-27 09:15:00|129321|129221|129314.5|129214.5|129322|129222|129314.1|129214.1|33
1703668800000|2023-12-27 09:20:00|129315.5|129215.5|129348.9|129148.9|129352.9|129222|129276.5|129148.9|93
1703669100000|2023-12-27 09:25:00|129349.6|129149.6|129310|129110|129349.6|129149.6|129310|129110|41
1703669400000|2023-12-27 09:30:00|129310.5|129110.5|129244.5|129144.5|129315.5|129168|129242|129110|70
1703669700000|2023-12-27 09:35:00|129236|129136|129247|129047|129251|129136|129187.6|129045.9|68
1703670000000|2023-12-27 09:40:00|129246|129046|129244|129144|129253|129144.9|129204.5|129046|57
1703670300000|2023-12-27 09:45:00|129244.4|129144.4|129243.5|129143.5|129300.6|129149.5|129230.5|129088.6|115
1703670600000|2023-12-27 09:50:00|129245|129145|129273.5|129073.5|129273.5|129145|129179.9|129036.5|88
1703670900000|2023-12-27 09:55:00|129274|129074|129285|129085|129297|129124.5|129174|129044.5|93
1703671200000|2023-12-27 10:00:00|129287.5|129087.5|129294.5|129094.5|129302|129102|129287.5|129087.5|38
1703671500000|2023-12-27 10:05:00|129295|129095|129295|129095|129299|129099|129295|129095|80
1703671800000|2023-12-27 10:10:00|129295.5|129095.5|129295.5|129095.5|129298|129098|129293.5|129093.5|57
1703672100000|2023-12-27 10:15:00|129249|129149|129271.5|129171.5|129288.5|129188.5|129248.5|129148.5|75
1703672400000|2023-12-27 10:20:00|129270.5|129170.5|129314.5|129114.5|129321|129172|129270|129101|59
1703672700000|2023-12-27 10:25:00|129315|129115|129282|129182|129317|129182|129263.5|129114|37
1703673000000|2023-12-27 10:30:00|129282.5|129182.5|129316|129116|129322.5|129190.5|129272|129115.5|56
1703673300000|2023-12-27 10:35:00|129315.5|129115.5|129314|129114|129326.5|129126.5|129313.5|129113.5|88
1703673600000|2023-12-27 10:40:00|129314.5|129114.5|129307.5|129107.5|129315.5|129115.5|129304|129104|61
1703673900000|2023-12-27 10:45:00|129306|129106|129301|129101|129310|129110|129283|129083|84
1703674200000|2023-12-27 10:50:00|129302|129102|129303.5|129103.5|129303.5|129103.5|129299|129099|38
1703674500000|2023-12-27 10:55:00|129305.5|129105.5|129317|129117|129325|129125|129305.5|129105.5|58
1703674800000|2023-12-27 11:00:00|129317.5|129117.5|129313.3|129113.3|129325.5|129125.5|129313.2|129113.2|36
1703675100000|2023-12-27 11:05:00|129317.2|129117.2|129317|129117|129319.5|129119.5|129315|129115|69
1703675400000|2023-12-27 11:10:00|129316|129116|129318.5|129118.5|129327.5|129127.5|129310.2|129110.2|129
1703675700000|2023-12-27 11:15:00|129319|129119|129318.5|129118.5|129335|129135|129315.5|129115.5|136
1703676000000|2023-12-27 11:20:00|129319|129119|129284.2|129184.2|129321.7|129185.7|129264.9|129115.2|124
1703676300000|2023-12-27 11:25:00|129283.9|129183.9|129257.4|129157.4|129331|129184.5|129257.4|129119.9|66
1703676600000|2023-12-27 11:30:00|129258.4|129158.4|129266.9|129166.9|129267.9|129167.9|129257.4|129157.4|22
1703676900000|2023-12-27 11:35:00|129267.9|129167.9|129256.6|129156.6|129269.1|129169.1|129249.9|129149.9|45
1703677200000|2023-12-27 11:40:00|129256.1|129156.1|129350.5|129150.5|129350.5|129194|129256.1|129136.9|28
1703677500000|2023-12-27 11:45:00|129349|129149|129347.5|129147.5|129349|129149|129347.5|129147.5|2
1703677800000|2023-12-27 11:50:00|129348|129148|129307.5|129107.5|129351|129151|129305|129105|29
1703678100000|2023-12-27 11:55:00|129306.5|129106.5|129278.1|129078.1|129314.6|129114.6|129278.1|129078.1|35
1703678400000|2023-12-27 12:00:00|129287.1|129087.1|129299.8|129099.8|129312.4|129112.4|129285.1|129085.1|64
1703678700000|2023-12-27 12:05:00|129300.3|129100.3|129266.9|129166.9|129313|129166.9|129246.4|129089|132
1703679000000|2023-12-27 12:10:00|129266.4|129166.4|129302.5|129102.5|129305.5|129168|129263.5|129092|38
1703679300000|2023-12-27 12:15:00|129299|129099|129235|129135|129305.5|129167.5|129227|129077|362
1703679600000|2023-12-27 12:20:00|129234|129134|129279|129079|129288|129154.5|129208|129070.5|104
1703679900000|2023-12-27 12:25:00|129278.5|129078.5|129275.7|129075.7|129279.5|129079.5|129275.7|129075.7|48
1703680200000|2023-12-27 12:30:00|129279.6|129079.6|129274.5|129074.5|129286.3|129086.3|129269|129069|77
1703680500000|2023-12-27 12:35:00|129276|129076|129325|129125|129330|129166|129234.5|129069.5|95
1703680800000|2023-12-27 12:40:00|129278.5|129178.5|129275|129175|129281.5|129181.5|129271.5|129171.5|35
1703681100000|2023-12-27 12:45:00|129287|129187|129293|129193|129345.5|129213|129267|129114.5|68
1703681400000|2023-12-27 12:50:00|129292.5|129192.5|129365.5|129165.5|129365.5|129219|129290|129138.5|67
1703681700000|2023-12-27 12:55:00|129366|129166|129252.5|129152.5|129366|129213|129249|129146.5|132
1703682000000|2023-12-27 13:00:00|129253|129153|129261|129161|129312|129163.5|129245|129095|180
1703682300000|2023-12-27 13:05:00|129261.5|129161.5|129341.5|129141.5|129366.5|129223.5|129257|129141.5|202
1703682600000|2023-12-27 13:10:00|129343|129143|129371.5|129171.5|129377.5|129177.5|129343|129143|128
1703682900000|2023-12-27 13:15:00|129373|129173|129369|129169|129384|129184|129354|129154|109
1703683200000|2023-12-27 13:20:00|129370|129170|129328|129228|129381|129235|129318|129157.4|95
1703683500000|2023-12-27 13:25:00|129327.5|129227.5|129387|129287|129389|129289|129327.5|129227.5|77
1703683800000|2023-12-27 13:30:00|129387.5|129287.5|129384|129284|129388.5|129288.5|129381|129281|38
1703684100000|2023-12-27 13:35:00|129384.5|129284.5|129378.5|129278.5|129389|129289|129378.5|129278.5|40
1703684400000|2023-12-27 13:40:00|129379|129279|129382|129282|129383.5|129283.5|129378|129278|21
1703684700000|2023-12-27 13:45:00|129383|129283|129390|129290|129392.5|129292.5|129377.5|129277.5|30
1703685000000|2023-12-27 13:50:00|129390.5|129290.5|129393.5|129293.5|129394|129294|129389.5|129289.5|22
1703685300000|2023-12-27 13:55:00|129394|129294|129389.5|129289.5|129394.5|129294.5|129386.5|129286.5|50
1703685600000|2023-12-27 14:00:00|129389|129289|129377|129177|129410|129291.5|129367.5|129172.5|83
1703685900000|2023-12-27 14:05:00|129376|129176|129373|129173|129382.5|129182.5|129367|129167|132
1703686200000|2023-12-27 14:10:00|129373.5|129173.5|129356|129156|129377|129177|129349.5|129149.5|148
1703686500000|2023-12-27 14:15:00|129355|129155|129351|129151|129366.5|129206.5|129292.5|129146|105
1703686800000|2023-12-27 14:20:00|129350.5|129150.5|129347|129147|129350.5|129150.5|129341.5|129141.5|57
1703687100000|2023-12-27 14:25:00|129316.5|129216.5|129391|129191|129391.5|129237|129305|129147|54
1703687400000|2023-12-27 14:30:00|129390.5|129190.5|129344.5|129244.5|129392.5|129245|129342|129188|108
1703687700000|2023-12-27 14:35:00|129344|129244|129340.5|129240.5|129346|129246|129338|129238|134
1703688000000|2023-12-27 14:40:00|129339.5|129239.5|129326.5|129126.5|129356.5|129239.5|129262|129126|201
1703688300000|2023-12-27 14:45:00|129327|129127|129321.5|129121.5|129331|129131|129321.5|129121.5|50
1703688600000|2023-12-27 14:50:00|129319.5|129119.5|129232.5|129032.5|129321.5|129194|129226|129032.5|102
1703688900000|2023-12-27 14:55:00|129232|129032|129345.5|129145.5|129355|129155|129232|129032|170
1703689200000|2023-12-27 15:00:00|129346.5|129146.5|129272.5|129172.5|129349.5|129192|129259|129076.5|120
1703689500000|2023-12-27 15:05:00|129273|129173|129269|129169|129330|129202.5|129265|129127|48
1703689800000|2023-12-27 15:10:00|129269.5|129169.5|129360.5|129160.5|129373.5|129207|129269.5|129131.5|115
1703690100000|2023-12-27 15:15:00|129360|129160|129391.5|129191.5|129394.5|129230.5|129310|129159.5|69
1703690400000|2023-12-27 15:20:00|129393|129193|129352.5|129152.5|129394|129194|129352.5|129152.5|64
1703690700000|2023-12-27 15:25:00|129351|129151|129251|129151|129351|129201|129242.5|129139.5|92
1703691000000|2023-12-27 15:30:00|129237|129137|129204|129104|129237|129137|129203.5|129103.5|103
1703691300000|2023-12-27 15:35:00|129204.5|129104.5|129236.5|129136.5|129250|129150|129204.5|129104.5|86
1703691600000|2023-12-27 15:40:00|129234.5|129134.5|129224.5|129124.5|129234.5|129134.5|129205.5|129105.5|36
1703691900000|2023-12-27 15:45:00|129225|129125|129194|129094|129260|129134.5|129169.5|129024|173
1703692200000|2023-12-27 15:50:00|129195|129095|129155|129055|129202|129102|129152.5|129052.5|94
1703692500000|2023-12-27 15:55:00|129157.5|129057.5|129111|128911|129157.5|129057.5|129099|128911|310
1703692800000|2023-12-27 16:00:00|129111.5|128911.5|129185|128985|129209.5|129027.5|129076.5|128908.5|261
1703693100000|2023-12-27 16:05:00|129184.5|128984.5|129117|128917|129184.5|128989|129064.5|128909.5|233
1703693400000|2023-12-27 16:10:00|129116.5|128916.5|129122|128922|129131.5|128931.5|129096|128896|226
1703693700000|2023-12-27 16:15:00|129123|128923|129090.5|128890.5|129127|128927|129090.5|128890.5|186
1703694000000|2023-12-27 16:20:00|129089.5|128889.5|129088|128888|129091.5|128891.5|129086|128886|48
1703694300000|2023-12-27 16:25:00|129087|128887|129125.5|128925.5|129141|128941|129087|128887|142
1703694600000|2023-12-27 16:30:00|129127|128927|129167.5|128967.5|129169.5|128969.5|129125.5|128925.5|126
1703694900000|2023-12-27 16:35:00|129165.5|128965.5|129143.5|128943.5|129183.5|128983.5|129143.5|128943.5|72
1703695200000|2023-12-27 16:40:00|129144|128944|129156|128956|129156.5|128956.5|129113|128913|81
1703695500000|2023-12-27 16:45:00|129155.5|128955.5|129174|128974|129174|128974|129155|128955|64
1703695800000|2023-12-27 16:50:00|129174.5|128974.5|129193|128993|129194.5|128994.5|129174.5|128974.5|89
1703696100000|2023-12-27 16:55:00|129192.5|128992.5|129184|128984|129193|128993|129183.5|128983.5|61
1703696400000|2023-12-27 17:00:00|129184.5|128984.5|129221.8|129021.8|129227.6|129027.6|129184|128984|87
1703696700000|2023-12-27 17:05:00|129222.3|129022.3|129214.5|129014.5|129223.3|129023.3|129214.5|129014.5|90
1703697000000|2023-12-27 17:10:00|129215.5|129015.5|129214.5|129014.5|129215.5|129015.5|129211.8|129011.8|81
1703697300000|2023-12-27 17:15:00|129214|129014|129207.3|129007.3|129214.5|129014.5|129207.3|129007.3|52
1703697600000|2023-12-27 17:20:00|129207.8|129007.8|129209.3|129009.3|129212.5|129060|129155.5|129003|77
1703697900000|2023-12-27 17:25:00|129209.8|129009.8|129232.7|129032.7|129232.7|129032.7|129203|129003|160
1703698200000|2023-12-27 17:30:00|129235.5|129035.5|129254.5|129054.5|129256.5|129056.5|129229.5|129029.5|97
1703698500000|2023-12-27 17:35:00|129256.5|129056.5|129256.5|129056.5|129259|129059|129253.5|129053.5|34
1703698800000|2023-12-27 17:40:00|129255.5|129055.5|129279.5|129079.5|129288|129088|129254.5|129054.5|96
1703699100000|2023-12-27 17:45:00|129280|129080|129271|129071|129286.5|129086.5|129271|129071|101
1703699400000|2023-12-27 17:50:00|129272|129072|129280.5|129080.5|129283.5|129083.5|129272|129072|109
1703699700000|2023-12-27 17:55:00|129279|129079|129284|129084|129285|129085|129275|129075|100
1703700000000|2023-12-27 18:00:00|129284.5|129084.5|129271.5|129071.5|129284.5|129084.5|129271|129071|39
1703700300000|2023-12-27 18:05:00|129271|129071|129218.5|129018.5|129272|129072|129217|129017|189
1703700600000|2023-12-27 18:10:00|129221.5|129021.5|129199.5|128999.5|129224|129024|129185.5|128985.5|138
1703700900000|2023-12-27 18:15:00|129196.5|128996.5|129188|128988|129205.5|129005.5|129175|128975|113
1703701200000|2023-12-27 18:20:00|129187|128987|129189|128989|129190.5|128990.5|129185.5|128985.5|116
1703701500000|2023-12-27 18:25:00|129187.5|128987.5|129186|128986|129192|128992|129184|128984|105
1703701800000|2023-12-27 18:30:00|129184.5|128984.5|129259.5|129059.5|129263|129063|129184|128984|147
1703702100000|2023-12-27 18:35:00|129256.5|129056.5|129271.5|129071.5|129281|129081|129247|129047|267
1703702400000|2023-12-27 18:40:00|129269.5|129069.5|129268.5|129068.5|129277.5|129077.5|129263|129063|187
1703702700000|2023-12-27 18:45:00|129269.5|129069.5|129268.5|129068.5|129271|129071|129260.5|129060.5|249
1703703000000|2023-12-27 18:50:00|129271|129071|129245.5|129045.5|129271|129071|129234|129034|185
1703703300000|2023-12-27 18:55:00|129243.5|129043.5|129242.5|129042.5|129247.5|129047.5|129232.5|129032.5|215
1703703600000|2023-12-27 19:00:00|129244|129044|129287.5|129087.5|129292|129092|129244|129044|183
1703703900000|2023-12-27 19:05:00|129289.5|129089.5|129280|129080|129290|129090|129272|129072|208
1703704200000|2023-12-27 19:10:00|129283.5|129083.5|129280.5|129080.5|129292|129092|129274.5|129074.5|148
1703704500000|2023-12-27 19:15:00|129281.5|129081.5|129275|129075|129283.5|129083.5|129274|129074|73
1703704800000|2023-12-27 19:20:00|129275.5|129075.5|129258|129058|129278|129078|129243|129043|51
1703705100000|2023-12-27 19:25:00|129258.5|129058.5|129258.5|129058.5|129261|129061|129257|129057|22
1703705400000|2023-12-27 19:30:00|129257.5|129057.5|129246.5|129046.5|129257.5|129057.5|129246.5|129046.5|14
1703705700000|2023-12-27 19:35:00|129247|129047|129250.5|129050.5|129254|129054|129244|129044|34
1703706000000|2023-12-27 19:40:00|129251.5|129051.5|129252.5|129052.5|129257|129057|129251.5|129051.5|41
1703706300000|2023-12-27 19:45:00|129253.5|129053.5|129254|129054|129256.5|129056.5|129251.5|129051.5|41
1703706600000|2023-12-27 19:50:00|129254.5|129054.5|129255|129055|129261.5|129061.5|129253|129053|39
1703706900000|2023-12-27 19:55:00|129257.5|129057.5|129258.5|129058.5|129264|129064|129257.5|129057.5|28
1703707200000|2023-12-27 20:00:00|129260|129060|129191|128991|129260.5|129060.5|129191|128991|59
1703707500000|2023-12-27 20:05:00|129191.5|128991.5|129244|129044|129244|129044|129190|128990|46
1703707800000|2023-12-27 20:10:00|129221|129021|129213|129013|129221|129021|129211|129011|18
1703708100000|2023-12-27 20:15:00|129213.5|129013.5|129212.5|129012.5|129217|129017|129211|129011|30
1703708400000|2023-12-27 20:20:00|129213|129013|129236.5|129036.5|129240|129040|129213|129013|58
1703708700000|2023-12-27 20:25:00|129237|129037|129237.5|129037.5|129238|129038|129236|129036|17
1703709000000|2023-12-27 20:30:00|129234.5|129034.5|129227.5|129027.5|129234.5|129034.5|129202.5|129002.5|73
1703709600000|2023-12-27 20:40:00|129230|129030|129246.5|129046.5|129246.5|129046.5|129230|129030|14
1703709900000|2023-12-27 20:45:00|129246|129046|129254.5|129054.5|129256.5|129056.5|129246|129046|22
1703710200000|2023-12-27 20:50:00|129253|129053|129249.5|129049.5|129253|129053|129249|129049|11
1703710500000|2023-12-27 20:55:00|129249|129049|129217|129017|129252.5|129052.5|129217|129017|23
1703728800000|2023-12-28 02:00:00|128603.5|128503.5|128584.5|128484.5|128646|128546|128573|128473|256
1703729100000|2023-12-28 02:05:00|128585|128485|128509.5|128409.5|128603.5|128503.5|128489.5|128389.5|315
1703729400000|2023-12-28 02:10:00|128508|128408|128558|128458|128568.5|128468.5|128452|128352|314
1703729700000|2023-12-28 02:15:00|128571|128471|128571.5|128471.5|128577.5|128477.5|128536|128436|229
1703730000000|2023-12-28 02:20:00|128569.5|128469.5|128614.5|128514.5|128634|128534|128568|128468|289
1703730300000|2023-12-28 02:25:00|128605.5|128505.5|128667.4|128567.4|128680.3|128580.3|128605.5|128505.5|406
1703730600000|2023-12-28 02:30:00|128664.4|128564.4|128676|128576|128749.8|128649.8|128642.8|128542.8|454
1703730900000|2023-12-28 02:35:00|128676.5|128576.5|128697|128597|128722|128622|128649.5|128549.5|299
1703731200000|2023-12-28 02:40:00|128697.5|128597.5|128776.5|128676.5|128783.5|128683.5|128697.5|128597.5|223
1703731500000|2023-12-28 02:45:00|128776|128676|128773.5|128673.5|128785.5|128685.5|128725|128572.5|154
1703731800000|2023-12-28 02:50:00|128773|128673|128756.5|128656.5|128780.5|128680.5|128742|128642|135
1703732100000|2023-12-28 02:55:00|128760|128660|128688.5|128588.5|128769.5|128669.5|128677.7|128577.7|328
1703732400000|2023-12-28 03:00:00|128688|128588|128668|128568|128700|128600|128644|128544|212
1703732700000|2023-12-28 03:05:00|128668.5|128568.5|128597.5|128497.5|128674.8|128574.8|128583.5|128483.5|214
1703733000000|2023-12-28 03:10:00|128598|128498|128543|128443|128605|128505|128495|128395|323
1703733300000|2023-12-28 03:15:00|128541.5|128441.5|128514.5|128414.5|128566|128466|128493.8|128393.8|297
1703733600000|2023-12-28 03:20:00|128515.5|128415.5|128541.5|128441.5|128546.3|128446.3|128494|128394|282
1703733900000|2023-12-28 03:25:00|128541|128441|128561.5|128461.5|128568|128468|128521.5|128421.5|219
1703734200000|2023-12-28 03:30:00|128563|128463|128544.5|128444.5|128563.5|128463.5|128504|128404|266
1703734500000|2023-12-28 03:35:00|128545|128445|128594.5|128494.5|128602|128502|128543.4|128443.4|227
1703734800000|2023-12-28 03:40:00|128595.3|128495.3|128645|128545|128645|128545|128594.5|128494.5|184
1703735100000|2023-12-28 03:45:00|128646.3|128546.3|128663|128563|128679|128579|128625.5|128525.5|175
1703735400000|2023-12-28 03:50:00|128663.5|128563.5|128681|128581|128691.5|128591.5|128625|128525|219
1703735700000|2023-12-28 03:55:00|128680|128580|128680.5|128580.5|128694|128594|128662.5|128562.5|145
1703736000000|2023-12-28 04:00:00|128681.5|128581.5|128630.5|128530.5|128681.5|128581.5|128617.5|128517.5|249
1703736300000|2023-12-28 04:05:00|128630|128530|128704|128604|128715.5|128615.5|128629.5|128529.5|197
1703736600000|2023-12-28 04:10:00|128701.5|128601.5|128738.5|128638.5|128744|128644|128701.5|128601.5|185
1703736900000|2023-12-28 04:15:00|128737.5|128637.5|128724|128624|128744|128644|128696.5|128596.5|152
1703737200000|2023-12-28 04:20:00|128724.5|128624.5|128739.5|128639.5|128769|128669|128724|128624|138
1703737500000|2023-12-28 04:25:00|128741.5|128641.5|128714|128614|128746.5|128646.5|128714|128614|120
1703737800000|2023-12-28 04:30:00|128714.5|128614.5|128757.5|128657.5|128769.5|128669.5|128704.5|128604.5|157
1703738100000|2023-12-28 04:35:00|128758.5|128658.5|128724.3|128624.3|128763.5|128663.5|128709|128609|127
1703738400000|2023-12-28 04:40:00|128724|128624|128742.5|128642.5|128761.5|128661.5|128724|128624|162
1703738700000|2023-12-28 04:45:00|128743|128643|128753|128653|128762.5|128662.5|128742.5|128642.5|118
1703739000000|2023-12-28 04:50:00|128752.5|128652.5|128744|128644|128752.5|128652.5|128734.5|128634.5|141
1703739300000|2023-12-28 04:55:00|128745|128645|128771|128671|128792|128692|128745|128645|132
1703739600000|2023-12-28 05:00:00|128770.5|128670.5|128850.5|128750.5|128852.5|128752.5|128758.5|128658.5|267
1703739900000|2023-12-28 05:05:00|128850|128750|128854|128754|128874.5|128774.5|128833|128733|236
1703740200000|2023-12-28 05:10:00|128854.5|128754.5|128807|128707|128864.5|128764.5|128804|128704|172
1703740500000|2023-12-28 05:15:00|128808.5|128708.5|128817.5|128717.5|128836|128736|128800.5|128700.5|180
1703740800000|2023-12-28 05:20:00|128818|128718|128828.8|128728.8|128840.5|128740.5|128808.8|128708.8|173
1703741100000|2023-12-28 05:25:00|128829|128729|128851.5|128751.5|128856.5|128756.5|128791.5|128691.5|216
1703741400000|2023-12-28 05:30:00|128843|128743|128875.5|128775.5|128881.5|128781.5|128842.5|128742.5|204
1703741700000|2023-12-28 05:35:00|128874.5|128774.5|128880.5|128780.5|128906|128806|128864.5|128764.5|227
1703742000000|2023-12-28 05:40:00|128876.5|128776.5|128862.5|128762.5|128920|128820|128852|128752|224
1703742300000|2023-12-28 05:45:00|128861.5|128761.5|128863.5|128763.5|128876|128776|128822.5|128722.5|343
1703742600000|2023-12-28 05:50:00|128861|128761|128833|128733|128868.5|128768.5|128818|128718|172
1703742900000|2023-12-28 05:55:00|128834|128734|128756|128656|128837.5|128737.5|128745.5|128645.5|268
1703743200000|2023-12-28 06:00:00|128741|128641|128588.5|128488.5|128773.5|128673.5|128564|128464|425
1703743500000|2023-12-28 06:05:00|128582.5|128482.5|128629.5|128529.5|128673.5|128573.5|128581|128481|281
1703743800000|2023-12-28 06:10:00|128630|128530|128632.5|128532.5|128654|128554|128579|128479|259
1703744100000|2023-12-28 06:15:00|128633|128533|128655|128555|128673.5|128573.5|128624.5|128524.5|245
1703744400000|2023-12-28 06:20:00|128655.5|128555.5|128698.5|128598.5|128698.5|128598.5|128627|128527|236
1703744700000|2023-12-28 06:25:00|128703|128603|128724.5|128624.5|128740.5|128627.5|128658.5|128539.2|443
1703745000000|2023-12-28 06:30:00|128734|128634|128692.5|128592.5|128735|128635|128631.5|128512|431
1703745300000|2023-12-28 06:35:00|128690.5|128590.5|128658.5|128558.5|128700.5|128600.5|128658.5|128558.5|85
1703745600000|2023-12-28 06:40:00|128657.5|128557.5|128638.5|128538.5|128660.5|128560.5|128638.5|128538.5|98
1703745900000|2023-12-28 06:45:00|128645|128545|128636|128536|128649|128549|128635|128535|58
1703746200000|2023-12-28 06:50:00|128638|128538|128631.5|128531.5|128639.5|128539.5|128607|128507|51
1703746500000|2023-12-28 06:55:00|128633|128533|128669.5|128569.5|128748|128576.5|128630.2|128521|81
1703746800000|2023-12-28 07:00:00|128668.5|128568.5|128622|128522|128671|128571|128611.5|128511.5|79
1703747100000|2023-12-28 07:05:00|128620.3|128520.3|128605.8|128505.8|128624.2|128524.2|128571.5|128471.5|161
1703747400000|2023-12-28 07:10:00|128603.3|128503.3|128502.5|128402.5|128603.3|128503.3|128476|128376|218
1703747700000|2023-12-28 07:15:00|128503|128403|128455|128355|128563|128428|128455|128355|163
1703748000000|2023-12-28 07:20:00|128482.2|128282.2|128524.5|128424.5|128537|128437|128430|128264|153
1703748300000|2023-12-28 07:25:00|128524|128424|128513.8|128413.8|128567.5|128424|128481.6|128356.5|95
1703748600000|2023-12-28 07:30:00|128513|128413|128491.2|128391.2|128522|128422|128447.5|128300|148
1703748900000|2023-12-28 07:35:00|128506|128406|128593.5|128493.5|128662|128531.5|128506|128406|165
1703749200000|2023-12-28 07:40:00|128593.3|128493.3|128600|128500|128606.7|128506.7|128561|128461|145
1703749500000|2023-12-28 07:45:00|128604.5|128504.5|128571.5|128471.5|128604.5|128504.5|128567.5|128467.5|111
1703749800000|2023-12-28 07:50:00|128570|128470|128577.5|128477.5|128590.5|128490.5|128567|128467|56
1703750100000|2023-12-28 07:55:00|128577.8|128477.8|128601|128501|128603|128503|128577.5|128477.5|69
1703750400000|2023-12-28 08:00:00|128603.5|128503.5|128604.5|128504.5|128613.5|128513.5|128580|128480|89
1703750700000|2023-12-28 08:05:00|128603.1|128503.1|128508.5|128408.5|128603.1|128503.1|128508.5|128363.5|95
1703751000000|2023-12-28 08:10:00|128510|128410|128483.5|128283.5|128571.5|128422|128405.8|128245.5|182
1703751300000|2023-12-28 08:15:00|128483|128283|128397.6|128297.6|128503.5|128347.4|128392.5|128277|110
1703751600000|2023-12-28 08:20:00|128398.6|128298.6|128338.6|128238.6|128398.6|128298.6|128338.6|128238.6|132
1703751900000|2023-12-28 08:25:00|128338.5|128238.5|128187|127987|128343.5|128239.5|128180|127980|127
1703752200000|2023-12-28 08:30:00|128186.5|127986.5|128332.5|128132.5|128369|128169|128104.5|127904.5|187
1703752500000|2023-12-28 08:35:00|128332.7|128132.7|128257|128157|128336.5|128199.3|128256|128097|114
1703752800000|2023-12-28 08:40:00|128255.5|128155.5|128286.5|128086.5|128287.5|128155.5|128167.5|128031|149
1703753100000|2023-12-28 08:45:00|128286|128086|128265.5|128065.5|128292.5|128149.5|128225.5|128065.5|90
1703753400000|2023-12-28 08:50:00|128265|128065|128264.5|128164.5|128305.5|128164.5|128261|128063|95
1703753700000|2023-12-28 08:55:00|128265|128165|128274.5|128174.5|128328|128178|128264.5|128097.5|85
1703754000000|2023-12-28 09:00:00|128265|128165|128328|128128|128328.5|128165|128265|128104.5|81
1703754300000|2023-12-28 09:05:00|128326.5|128126.5|128357|128257|128357|128257|128307.5|128126.5|80
1703754600000|2023-12-28 09:10:00|128357.5|128257.5|128506.8|128306.8|128509|128312.8|128351.8|128204|80
1703754900000|2023-12-28 09:15:00|128506.3|128306.3|128462.5|128362.5|128518.1|128368.2|128458.5|128305.5|117
1703755200000|2023-12-28 09:20:00|128462|128362|128635|128435|128668|128468|128452.8|128352.8|99
1703755500000|2023-12-28 09:25:00|128634|128434|128514|128314|128634|128434|128488.5|128288.5|149
1703755800000|2023-12-28 09:30:00|128513.5|128313.5|128522.2|128322.2|128563.6|128363.6|128500|128300|158
1703756100000|2023-12-28 09:35:00|128522.5|128322.5|128506.3|128306.3|128525.8|128325.8|128377|128202.5|191
1703756400000|2023-12-28 09:40:00|128505.8|128305.8|128480|128280|128505.8|128325.5|128404.5|128221.8|161
1703756700000|2023-12-28 09:45:00|128479.5|128279.5|128514.5|128314.5|128523.5|128323.5|128464.6|128264.6|238
1703757000000|2023-12-28 09:50:00|128513.5|128313.5|128531.2|128331.2|128532.5|128332.5|128506|128306|223
1703757300000|2023-12-28 09:55:00|128532.2|128332.2|128566.1|128366.1|128587|128387|128524.1|128324.1|207
1703757600000|2023-12-28 10:00:00|128565.6|128365.6|128602|128402|128628|128483.5|128524|128365.6|103
1703757900000|2023-12-28 10:05:00|128598.1|128398.1|128537|128337|128598.1|128398.1|128444.5|128244.5|160
1703758200000|2023-12-28 10:10:00|128535.5|128335.5|128553.7|128353.7|128565.2|128365.2|128534.5|128334.5|65
1703758500000|2023-12-28 10:15:00|128541.2|128341.2|128541.6|128341.6|128559.7|128359.7|128525.5|128325.5|112
1703758800000|2023-12-28 10:20:00|128542.9|128342.9|128465.5|128265.5|128564.7|128364.7|128406.5|128206.5|209
1703759100000|2023-12-28 10:25:00|128466.5|128266.5|128432.5|128232.5|128468.4|128268.4|128396.5|128196.5|146
1703759400000|2023-12-28 10:30:00|128434|128234|128494|128294|128494|128294|128421.5|128221.5|123
1703759700000|2023-12-28 10:35:00|128492.5|128292.5|128540|128340|128600.5|128400.5|128492.5|128292.5|99
1703760000000|2023-12-28 10:40:00|128539.5|128339.5|128559.5|128359.5|128577.7|128377.7|128539|128339|69
1703760300000|2023-12-28 10:45:00|128560|128360|128530.5|128430.5|128588|128434|128530.5|128359|71
1703760600000|2023-12-28 10:50:00|128533|128433|128562.5|128362.5|128563|128435|128511.5|128361|39
1703760900000|2023-12-28 10:55:00|128562|128362|128559.5|128359.5|128563|128363|128559.5|128359.5|42
1703761200000|2023-12-28 11:00:00|128559|128359|128540.5|128340.5|128561|128361|128535|128335|150
1703761500000|2023-12-28 11:05:00|128541.5|128341.5|128543.5|128343.5|128552.5|128352.5|128538.5|128338.5|122
1703761800000|2023-12-28 11:10:00|128545.2|128345.2|128542.5|128342.5|128552|128352|128540.7|128340.7|144
1703762100000|2023-12-28 11:15:00|128544.5|128344.5|128541|128341|128549.2|128349.2|128540|128340|151
1703762400000|2023-12-28 11:20:00|128542|128342|128574.5|128374.5|128579|128379|128540.5|128340.5|252
1703762700000|2023-12-28 11:25:00|128575|128375|128525.5|128425.5|128579.5|128429.5|128523|128373|28
1703763000000|2023-12-28 11:30:00|128526|128426|128626.4|128426.4|128668.5|128496|128524.5|128418.7|79
1703763300000|2023-12-28 11:35:00|128625.9|128425.9|128615.7|128415.7|128625.9|128469.6|128559.6|128405.6|114
1703763600000|2023-12-28 11:40:00|128563.8|128463.8|128630.1|128530.1|128686|128531|128562.8|128417.2|65
1703763900000|2023-12-28 11:45:00|128630.6|128530.6|128693|128593|128694|128594|128626.3|128526.3|102
1703764200000|2023-12-28 11:50:00|128693.5|128593.5|128747.5|128547.5|128767|128612.3|128692.3|128532.4|114
1703764500000|2023-12-28 11:55:00|128745.6|128545.6|128740|128540|128745.6|128545.6|128738.1|128538.1|38
1703764800000|2023-12-28 12:00:00|128738.4|128538.4|128704.7|128504.7|128739.3|128539.3|128698.4|128498.4|69
1703765100000|2023-12-28 12:05:00|128705.1|128505.1|128720.8|128520.8|128723.2|128523.2|128703.9|128503.9|98
1703765400000|2023-12-28 12:10:00|128722.8|128522.8|128689|128489|128738.1|128538.1|128659.8|128459.8|119
1703765700000|2023-12-28 12:15:00|128689.5|128489.5|128685.3|128485.3|128693.6|128493.6|128682|128482|50
1703766000000|2023-12-28 12:20:00|128684.8|128484.8|128626.5|128426.5|128690.5|128525.1|128578.7|128417|91
1703766300000|2023-12-28 12:25:00|128623.8|128423.8|128614|128414|128623.8|128423.8|128614|128414|23
1703766600000|2023-12-28 12:30:00|128614.5|128414.5|128610|128410|128619|128419|128610|128410|31
1703766900000|2023-12-28 12:35:00|128609.5|128409.5|128533.5|128333.5|128611|128411|128515.5|128315.5|119
1703767200000|2023-12-28 12:40:00|128533|128333|128513|128313|128533.5|128333.5|128511.8|128311.8|54
1703767500000|2023-12-28 12:45:00|128513.5|128313.5|128471.5|128271.5|128513.5|128313.5|128444|128244|65
1703767800000|2023-12-28 12:50:00|128472|128272|128442.5|128242.5|128473|128273|128393.5|128193.5|102
1703768100000|2023-12-28 12:55:00|128442|128242|128351|128251|128445|128253.5|128348.5|128198|115
1703768400000|2023-12-28 13:00:00|128351.5|128251.5|128475.6|128275.6|128476.6|128289.5|128351.5|128237|103
1703768700000|2023-12-28 13:05:00|128479|128279|128471.3|128271.3|128481|128281|128468.8|128268.8|29
1703769000000|2023-12-28 13:10:00|128476.3|128276.3|128482.1|128282.1|128485.1|128285.1|128476.3|128276.3|9
1703769300000|2023-12-28 13:15:00|128483.6|128283.6|128492.2|128292.2|128518.5|128318.5|128481.6|128281.6|87
1703769600000|2023-12-28 13:20:00|128491.3|128291.3|128523.3|128323.3|128567.3|128367.3|128482.3|128282.3|189
1703769900000|2023-12-28 13:25:00|128525.1|128325.1|128529|128329|128544.5|128344.5|128518.1|128318.1|94
1703770200000|2023-12-28 13:30:00|128520|128320|128571|128371|128571|128371|128431.6|128255|93
1703770500000|2023-12-28 13:35:00|128569.5|128369.5|128561|128361|128571|128371|128561|128361|30
1703770800000|2023-12-28 13:40:00|128560|128360|128570.5|128370.5|128613|128413|128519.5|128319.5|195
1703771100000|2023-12-28 13:45:00|128571.5|128371.5|128558.5|128358.5|128575|128375|128551.5|128351.5|163
1703771400000|2023-12-28 13:50:00|128557.5|128357.5|128654.5|128454.5|128656|128456|128557.5|128357.5|232
1703771700000|2023-12-28 13:55:00|128655|128455|128719|128519|128720.5|128520.5|128652|128452|97
1703772000000|2023-12-28 14:00:00|128718.5|128518.5|128737.5|128537.5|128741|128541|128714|128514|101
1703772300000|2023-12-28 14:05:00|128738.5|128538.5|128761.5|128561.5|128761.5|128561.5|128736.5|128536.5|91
1703772600000|2023-12-28 14:10:00|128760.5|128560.5|128780.5|128580.5|128787|128626|128705|128558|71
1703772900000|2023-12-28 14:15:00|128781|128581|128783.5|128583.5|128829|128629|128780|128580|158
1703773200000|2023-12-28 14:20:00|128788|128588|128732|128532|128841|128641|128727.5|128527.5|297
1703773500000|2023-12-28 14:25:00|128730|128530|128774|128574|128789|128589|128716.4|128516.4|173
1703773800000|2023-12-28 14:30:00|128775|128575|128771.5|128571.5|128788.5|128588.5|128740.5|128540.5|130
1703774100000|2023-12-28 14:35:00|128772|128572|128778|128578|128785|128585|128771.5|128571.5|69
1703774400000|2023-12-28 14:40:00|128777|128577|128712|128512|128777|128603.3|128685|128496.5|89
1703774700000|2023-12-28 14:45:00|128712.5|128512.5|128682|128482|128716|128516|128680.5|128480.5|94
1703775000000|2023-12-28 14:50:00|128666.8|128466.8|128615.9|128415.9|128693.5|128493.5|128591.9|128391.9|210
1703775300000|2023-12-28 14:55:00|128615.4|128415.4|128614.8|128414.8|128615.8|128415.8|128598.5|128398.5|47
1703775600000|2023-12-28 15:00:00|128614.3|128414.3|128562|128340|128621|128415.2|128474|128114|357
1703775900000|2023-12-28 15:05:00|128557|128337|128557|128357|128580|128380|128517|128317|218
1703776200000|2023-12-28 15:10:00|128556.5|128356.5|128582|128382|128636|128436|128542.5|128342.5|148
1703776500000|2023-12-28 15:15:00|128582.5|128382.5|128591.5|128391.5|128603|128403|128578.5|128378.5|95
1703776800000|2023-12-28 15:20:00|128592|128392|128584|128384|128593.8|128393.8|128581|128381|100
1703777100000|2023-12-28 15:25:00|128583.5|128383.5|128452|128249.1|128587.5|128387.5|128443|128180|214
1703777400000|2023-12-28 15:30:00|128451|128245|128554.5|128354.5|128554.5|128354.5|128451|128245|140
1703777700000|2023-12-28 15:35:00|128555|128355|128556.5|128356.5|128558|128358|128472|128269|118
1703778000000|2023-12-28 15:40:00|128557|128357|128541|128341|128557|128357|128526|128326|134
1703778300000|2023-12-28 15:45:00|128541.5|128341.5|128534.5|128334.5|128544|128344|128534.5|128334.5|71
1703778600000|2023-12-28 15:50:00|128528.5|128328.5|128553.5|128353.5|128553.5|128353.5|128527.5|128327.5|73
1703778900000|2023-12-28 15:55:00|128551.5|128351.5|128559|128359|128565.5|128365.5|128547.5|128347.5|216
1703779200000|2023-12-28 16:00:00|128557.5|128357.5|128602.5|128402.5|128606.5|128406.5|128538|128338|150
1703779500000|2023-12-28 16:05:00|128602|128402|128603|128403|128610.5|128410.5|128602|128402|48
1703779800000|2023-12-28 16:10:00|128604|128404|128620.5|128420.5|128620.5|128420.5|128600.5|128400.5|33
1703780100000|2023-12-28 16:15:00|128621.5|128421.5|128633|128433|128633|128433|128619.5|128419.5|36
1703780400000|2023-12-28 16:20:00|128633.5|128433.5|128634|128434|128718|128518|128625.1|128425.1|180
1703780700000|2023-12-28 16:25:00|128633.5|128433.5|128682.3|128482.3|128698.5|128498.5|128633.5|128433.5|100
1703781000000|2023-12-28 16:30:00|128682|128482|128649|128449|128682.8|128482.8|128638|128438|136
1703781300000|2023-12-28 16:35:00|128648.3|128448.3|128655|128455|128677.5|128477.5|128647.5|128447.5|182
1703781600000|2023-12-28 16:40:00|128655.5|128455.5|128683|128483|128684|128484|128654|128454|111
1703781900000|2023-12-28 16:45:00|128683.5|128483.5|128707.5|128507.5|128725|128525|128683|128483|109
1703782200000|2023-12-28 16:50:00|128707|128507|128708|128508|128718.5|128518.5|128705.5|128505.5|79
1703782500000|2023-12-28 16:55:00|128708.5|128508.5|128714|128514|128724|128524|128697.5|128497.5|100
1703782800000|2023-12-28 17:00:00|128714.5|128514.5|128717|128517|128719|128519|128712|128512|44
1703783100000|2023-12-28 17:05:00|128717.5|128517.5|128719|128519|128725|128525|128714|128514|106
1703783400000|2023-12-28 17:10:00|128718.5|128518.5|128718|128518|128724.5|128524.5|128711|128511|76
1703783700000|2023-12-28 17:15:00|128716.5|128516.5|128717|128517|128720.5|128520.5|128712.5|128512.5|52
1703784000000|2023-12-28 17:20:00|128716.5|128516.5|128716|128516|128722|128522|128707.5|128507.5|59
1703784300000|2023-12-28 17:25:00|128715.5|128515.5|128716.5|128516.5|128724|128524|128709|128509|76
1703784600000|2023-12-28 17:30:00|128715.5|128515.5|128707.5|128507.5|128726.5|128526.5|128702|128502|157
1703784900000|2023-12-28 17:35:00|128707|128507|128707.5|128507.5|128709.5|128509.5|128701.5|128501.5|88
1703785200000|2023-12-28 17:40:00|128706.5|128506.5|128705.5|128505.5|128711|128511|128705|128505|40
1703785500000|2023-12-28 17:45:00|128705|128505|128709|128509|128709.5|128509.5|128704.5|128504.5|67
1703785800000|2023-12-28 17:50:00|128708|128508|128714.5|128514.5|128715|128515|128705.5|128505.5|55
1703786100000|2023-12-28 17:55:00|128714|128514|128735|128535|128745|128545|128711|128511|43
1703786400000|2023-12-28 18:00:00|128735.5|128535.5|128850.5|128650.5|128851.5|128651.5|128732.5|128532.5|89
1703786700000|2023-12-28 18:05:00|128850|128650|128842|128642|128851|128651|128841|128641|32
1703787000000|2023-12-28 18:10:00|128841.5|128641.5|128844|128644|128846.5|128646.5|128840|128640|42
1703787300000|2023-12-28 18:15:00|128844.5|128644.5|128841|128641|128846.5|128646.5|128841|128641|24
1703787600000|2023-12-28 18:20:00|128840.5|128640.5|128842|128642|128842.5|128642.5|128837|128637|46
1703787900000|2023-12-28 18:25:00|128842.5|128642.5|128847|128647|128848|128648|128839.5|128639.5|32
1703788200000|2023-12-28 18:30:00|128846.5|128646.5|128865.5|128665.5|128870.5|128723|128805.5|128645.5|53
1703788500000|2023-12-28 18:35:00|128864.5|128664.5|128836.5|128636.5|128870.5|128670.5|128836|128636|51
1703788800000|2023-12-28 18:40:00|128837|128637|128783|128683|128837.5|128688.5|128782|128634.5|39
1703789100000|2023-12-28 18:45:00|128782.5|128682.5|128856.5|128656.5|128858|128686.5|128781.5|128655.5|34
1703789400000|2023-12-28 18:50:00|128856|128656|128849.5|128649.5|128856.5|128656.5|128849.5|128649.5|14
1703789700000|2023-12-28 18:55:00|128850|128650|128850.5|128650.5|128853|128653|128849.5|128649.5|17
1703790000000|2023-12-28 19:00:00|128852|128652|128852.5|128652.5|128854|128654|128850.5|128650.5|40
1703790300000|2023-12-28 19:05:00|128853|128653|128853.5|128653.5|128854|128654|128852|128652|16
1703790600000|2023-12-28 19:10:00|128853|128653|128854|128654|128854|128654|128849.5|128649.5|24
1703790900000|2023-12-28 19:15:00|128853|128653|128844.5|128644.5|128853|128653|128830.5|128630.5|51
1703791200000|2023-12-28 19:20:00|128845|128645|128844.5|128644.5|128847|128647|128843|128643|26
1703791500000|2023-12-28 19:25:00|128845|128645|128851.5|128651.5|128857|128657|128843|128643|56
1703791800000|2023-12-28 19:30:00|128852|128652|128853.5|128653.5|128853.5|128653.5|128850|128650|16
1703792100000|2023-12-28 19:35:00|128853|128653|128836.5|128636.5|128855|128655|128831.5|128631.5|22
1703792400000|2023-12-28 19:40:00|128835|128635|128829|128629|128836|128636|128829|128629|14
1703792700000|2023-12-28 19:45:00|128830|128630|128795|128595|128831.5|128631.5|128793.5|128593.5|29
1703793000000|2023-12-28 19:50:00|128794|128594|128771.5|128571.5|128795|128595|128770.5|128570.5|52
1703793300000|2023-12-28 19:55:00|128774.5|128574.5|128772.5|128572.5|128777|128577|128772.5|128572.5|26
1703793600000|2023-12-28 20:00:00|128772|128572|128791.5|128591.5|128795|128595|128771|128571|69
1703793900000|2023-12-28 20:05:00|128792|128592|128804|128604|128804|128604|128792|128592|20
1703794200000|2023-12-28 20:10:00|128803.5|128603.5|128796|128596|128804|128604|128795.5|128595.5|7
1703794500000|2023-12-28 20:15:00|128795.5|128595.5|128837.5|128637.5|128837.5|128637.5|128795.5|128595.5|47
1703794800000|2023-12-28 20:20:00|128837|128637|128837|128637|128837|128637|128836.5|128636.5|3
1703795100000|2023-12-28 20:25:00|128835|128635|128830|128630|128835|128635|128829.5|128629.5|10
1703795400000|2023-12-28 20:30:00|128829.5|128629.5|128839|128639|128839.5|128639.5|128829|128629|9
1703795700000|2023-12-28 20:35:00|128838.5|128638.5|128835|128635|128839|128639|128835|128635|8
1703796300000|2023-12-28 20:45:00|128837|128637|128834.5|128634.5|128839|128639|128834.5|128634.5|7
1703796600000|2023-12-28 20:50:00|128834|128634|128890|128690|128894|128694|128833|128633|85
1703796900000|2023-12-28 20:55:00|128889.5|128689.5|128883.8|128683.8|128889.5|128689.5|128883.8|128683.8|7
1703815200000|2023-12-29 02:00:00|128344.2|128144.2|128367|128167|128369|128169|128295.6|128095.6|87
1703815500000|2023-12-29 02:05:00|128368.5|128168.5|128369.5|128169.5|128382.5|128182.5|128365.5|128165.5|109
1703815800000|2023-12-29 02:10:00|128371|128171|128380|128180|128389.5|128189.5|128371|128171|73
1703816100000|2023-12-29 02:15:00|128379.5|128179.5|128393.5|128193.5|128395|128195|128378.5|128178.5|113
1703816400000|2023-12-29 02:20:00|128394.5|128194.5|128379|128179|128401.5|128201.5|128376.5|128176.5|86
1703816700000|2023-12-29 02:25:00|128378.5|128178.5|128508.7|128308.7|128511.5|128311.5|128337.5|128178|163
1703817000000|2023-12-29 02:30:00|128510.2|128310.2|128511.5|128311.5|128525.5|128325.5|128502.5|128302.5|150
1703817300000|2023-12-29 02:35:00|128513.5|128313.5|128484.5|128284.5|128513.5|128313.5|128467|128267|171
1703817600000|2023-12-29 02:40:00|128484|128284|128462|128262|128531|128331|128453.5|128253.5|123
1703817900000|2023-12-29 02:45:00|128462.5|128262.5|128483|128283|128483|128283|128449.5|128249.5|75
1703818200000|2023-12-29 02:50:00|128483.5|128283.5|128544|128344|128544|128349|128440|128282.5|159
1703818500000|2023-12-29 02:55:00|128544.5|128344.5|128567.2|128367.2|128569.7|128369.7|128544.5|128344.5|95
1703818800000|2023-12-29 03:00:00|128567.7|128367.7|128566.5|128366.5|128571|128371|128565.7|128365.7|45
1703819100000|2023-12-29 03:05:00|128567|128367|128635.7|128435.7|128640.5|128448.2|128543|128366|93
1703819400000|2023-12-29 03:10:00|128631.6|128431.6|128710|128510|128713|128568.1|128631.6|128431.6|122
1703819700000|2023-12-29 03:15:00|128709.5|128509.5|128909.5|128709.5|128918.5|128718.5|128695.5|128495.5|362
1703820000000|2023-12-29 03:20:00|128912|128712|129211.7|129011.7|129547.5|129187.5|128910|128642.5|464
1703820300000|2023-12-29 03:25:00|129212.2|129012.2|129019|128819|129221.7|129021.7|129019|128819|445
1703820600000|2023-12-29 03:30:00|129020.5|128820.5|128968.1|128768.1|129109|128909|128949.2|128749.2|339
1703820900000|2023-12-29 03:35:00|128969.9|128769.9|128952.5|128752.5|128983.9|128783.9|128950.7|128750.7|302
1703821200000|2023-12-29 03:40:00|128952|128752|128965.3|128765.3|128967.4|128767.4|128952|128752|198
1703821500000|2023-12-29 03:45:00|128969|128769|128912|128712|129001.1|128801.1|128888|128688|103
1703821800000|2023-12-29 03:50:00|128911.6|128711.6|128924|128724|128926.7|128726.7|128906|128706|56
1703822100000|2023-12-29 03:55:00|128923.5|128723.5|128941|128741|128941.5|128741.5|128923|128723|61
1703822400000|2023-12-29 04:00:00|128941.5|128741.5|128968|128768|128982|128782|128853.8|128699.7|67
1703822700000|2023-12-29 04:05:00|128967|128767|128978.5|128778.5|128979.5|128779.5|128953.7|128753.7|82
1703823000000|2023-12-29 04:10:00|128978|128778|128955.5|128755.5|128989.8|128789.8|128930|128730|166
1703823300000|2023-12-29 04:15:00|128955|128755|128966|128766|128971|128771|128954.5|128754.5|92
1703823600000|2023-12-29 04:20:00|128966.5|128766.5|129111|128911|129111|128911|128959|128759|128
1703823900000|2023-12-29 04:25:00|129110|128910|129143|128943|129186.5|129038.5|129068.5|128909.5|273
1703824200000|2023-12-29 04:30:00|129142|128942|129071.9|128871.9|129142.5|128942.5|129070.9|128870.9|104
1703824500000|2023-12-29 04:35:00|129068.9|128868.9|129047.5|128847.5|129069.4|128869.4|129021|128821|159
1703824800000|2023-12-29 04:40:00|129052.5|128852.5|129055.5|128855.5|129064.5|128864.5|129046.5|128846.5|97
1703825100000|2023-12-29 04:45:00|129056|128856|129057|128857|129080|128880|129040.7|128840.7|169
1703825400000|2023-12-29 04:50:00|129055|128855|129039.9|128839.9|129067.4|128867.4|129039.4|128839.4|73
1703825700000|2023-12-29 04:55:00|129039.4|128839.4|129013|128813|129039.9|128839.9|129006|128806|135
1703826000000|2023-12-29 05:00:00|129021.5|128821.5|129036.8|128836.8|129045.5|128845.5|129002.5|128802.5|97
1703826300000|2023-12-29 05:05:00|129038.3|128838.3|129048.9|128848.9|129074.4|128874.4|129032|128832|91
1703826600000|2023-12-29 05:10:00|129049.4|128849.4|129067.5|128867.5|129087.6|128935.8|129029.5|128829.5|108
1703826900000|2023-12-29 05:15:00|129068|128868|129082.5|128882.5|129099|128899|129052.3|128852.3|83
1703827200000|2023-12-29 05:20:00|129082|128882|129078|128878|129094.5|128894.5|129071.5|128871.5|60
1703827500000|2023-12-29 05:25:00|129077.5|128877.5|129040|128840|129081.5|128897|128997|128839|76
1703827800000|2023-12-29 05:30:00|129040.5|128840.5|129085.4|128885.4|129099|128899|129040.5|128840.5|127
1703828100000|2023-12-29 05:35:00|129084.4|128884.4|129072|128872|129084.4|128884.4|129062|128862|67
1703828400000|2023-12-29 05:40:00|129071.5|128871.5|129043.5|128843.5|129071.5|128871.5|129034|128834|65
1703828700000|2023-12-29 05:45:00|129043|128843|129014.5|128814.5|129043|128843|128919|128750.5|97
1703829000000|2023-12-29 05:50:00|129013.5|128813.5|129015.3|128815.3|129024|128824|128996|128796|93
1703829300000|2023-12-29 05:55:00|129017.8|128817.8|128951.4|128851.4|129022.3|128858.7|128944.7|128795.7|89
1703829600000|2023-12-29 06:00:00|128951.9|128851.9|128935|128835|128965.2|128865.2|128933.7|128833.7|80
1703829900000|2023-12-29 06:05:00|128934|128834|128973.5|128773.5|128991.5|128840.5|128934|128766.5|45
1703830200000|2023-12-29 06:10:00|128974|128774|128977.5|128777.5|128977.5|128777.5|128974|128774|7
1703830500000|2023-12-29 06:15:00|128977|128777|128996|128796|129004|128804|128975|128775|49
1703830800000|2023-12-29 06:20:00|128995.5|128795.5|129015.5|128815.5|129015.5|128815.5|128995.5|128795.5|52
1703831100000|2023-12-29 06:25:00|129015|128815|128987.5|128787.5|129027|128827|128986|128786|114
1703831400000|2023-12-29 06:30:00|128988|128788|128950|128750|128989.5|128815.5|128915.5|128736|102
1703831700000|2023-12-29 06:35:00|128949.5|128749.5|128974.5|128774.5|128983.5|128783.5|128932|128732|112
1703832000000|2023-12-29 06:40:00|128975|128775|128932|128732|128975|128786.6|128840.5|128640.5|133
1703832300000|2023-12-29 06:45:00|128933.5|128733.5|129078.6|128878.6|129082.5|128882.5|128878.8|128726.5|172
1703832600000|2023-12-29 06:50:00|129075.7|128875.7|129062.5|128862.5|129161.5|128961.5|129052.5|128852.5|176
1703832900000|2023-12-29 06:55:00|129070.5|128870.5|129098.1|128898.1|129098.1|128898.1|129047.5|128847.5|134
1703833200000|2023-12-29 07:00:00|129097.6|128897.6|129013.9|128913.9|129119.8|128966.5|129010.5|128866.7|142
1703833500000|2023-12-29 07:05:00|129015.8|128915.8|129132.5|128932.5|129135|128982|129001|128901|86
1703833800000|2023-12-29 07:10:00|129133|128933|129103|128903|129194.5|128994.5|129102.5|128902.5|112
1703834100000|2023-12-29 07:15:00|129103.5|128903.5|129114|128914|129114|128914|129102|128902|38
1703834400000|2023-12-29 07:20:00|129114.5|128914.5|129049|128949|129130|128950.7|129029.5|128892|77
1703834700000|2023-12-29 07:25:00|129048.5|128948.5|129134.5|129034.5|129181.5|129034.5|129033.5|128933.5|93
1703835000000|2023-12-29 07:30:00|129134|129034|129168.5|128968.5|129202|129052.5|129134|128960.5|83
1703835300000|2023-12-29 07:35:00|129169|128969|129235.5|129035.5|129236|129060|129134.5|128966|82
1703835600000|2023-12-29 07:40:00|129243.5|129043.5|129442|129342|129490.5|129343.5|129241.5|129041.5|239
1703835900000|2023-12-29 07:45:00|129434|129334|129446.5|129246.5|129465|129365|129380|129227.5|107
1703836200000|2023-12-29 07:50:00|129397|129297|129502|129302|129516.5|129342.5|129389.5|129282|103
1703836500000|2023-12-29 07:55:00|129505|129305|129419|129319|129515.5|129368|129417.5|129298|162
1703836800000|2023-12-29 08:00:00|129417.5|129317.5|129506.5|129306.5|129510.5|129366|129405|129305|78
1703837100000|2023-12-29 08:05:00|129509.5|129309.5|129510|129410|129523.5|129423.5|129429.5|129309.5|80
1703837400000|2023-12-29 08:10:00|129510.5|129410.5|129513|129413|129522|129422|129509|129409|45
1703837700000|2023-12-29 08:15:00|129512|129412|129504|129404|129538|129438|129481.3|129381.3|66
1703838000000|2023-12-29 08:20:00|129509.8|129409.8|129527.5|129327.5|129552|129417.1|129445.8|129293.5|108
1703838300000|2023-12-29 08:25:00|129527|129327|129537.5|129437.5|129541.5|129441.5|129473|129326.5|87
1703838600000|2023-12-29 08:30:00|129535.5|129435.5|129533|129433|129571|129471|129533|129433|67
1703838900000|2023-12-29 08:35:00|129532.5|129432.5|129608|129408|129623.5|129471.5|129523|129379|97
1703839200000|2023-12-29 08:40:00|129563|129463|129810.5|129610.5|129843|129643|129563|129437|236
1703839500000|2023-12-29 08:45:00|129810|129610|129876|129676|129896|129696|129799|129599|233
1703839800000|2023-12-29 08:50:00|129874|129674|129928.5|129728.5|129935.5|129735.5|129857.5|129657.5|225
1703840100000|2023-12-29 08:55:00|129928|129728|129929.5|129729.5|129950.5|129750.5|129886|129686|238
1703840400000|2023-12-29 09:00:00|129930.5|129730.5|129908|129808|129980.5|129829.5|129888.5|129688.5|198
1703840700000|2023-12-29 09:05:00|129907.5|129807.5|129932.5|129732.5|129935|129820.5|129879|129731|101
1703841000000|2023-12-29 09:10:00|129933|129733|129923.5|129723.5|129968|129819.5|129859|129702.5|88
1703841300000|2023-12-29 09:15:00|129944|129744|129913|129813|129986|129820|129894|129734.5|101
1703841600000|2023-12-29 09:20:00|129937.5|129837.5|129977|129777|129977.5|129841.5|129919.5|129775|67
1703841900000|2023-12-29 09:25:00|129974|129774|129985.5|129785.5|129987|129841|129935.5|129771|77
1703842200000|2023-12-29 09:30:00|129986|129786|129956.5|129856.5|130026.5|129875.5|129955|129786|99
1703842500000|2023-12-29 09:35:00|129957|129857|129985.5|129785.5|130048|129886.5|129955|129785.5|124
1703842800000|2023-12-29 09:40:00|129984|129784|129947|129747|129987.5|129787.5|129941|129741|126
1703843100000|2023-12-29 09:45:00|129946|129746|129718|129518|129947|129747|129681.5|129481.5|146
1703843400000|2023-12-29 09:50:00|129717.5|129517.5|129734|129534|129738|129538|129592.5|129392.5|146
1703843700000|2023-12-29 09:55:00|129732.5|129532.5|129769|129569|129796|129596|129732.5|129532.5|110
1703844000000|2023-12-29 10:00:00|129771|129571|129770|129670|129828.5|129670|129753.5|129553.5|85
1703844300000|2023-12-29 10:05:00|129770.5|129670.5|129856.5|129656.5|129867|129693.5|129769.5|129647.5|61
1703844600000|2023-12-29 10:10:00|129856|129656|129840|129640|129856.5|129656.5|129813.5|129613.5|61
1703844900000|2023-12-29 10:15:00|129841|129641|129789|129689|129844|129689|129786.5|129639.5|27
1703845200000|2023-12-29 10:20:00|129788.5|129688.5|129847.5|129647.5|129869.5|129698.5|129788|129637.5|53
1703845500000|2023-12-29 10:25:00|129847|129647|129847|129647|129847|129647|129846|129646|4
1703845800000|2023-12-29 10:30:00|129846.5|129646.5|129741.5|129541.5|129846.5|129646.5|129741.5|129541.5|56
1703846100000|2023-12-29 10:35:00|129740.5|129540.5|129655.5|129455.5|129740.5|129540.5|129652.5|129452.5|110
1703846400000|2023-12-29 10:40:00|129655|129455|129701.5|129501.5|129711|129511|129654|129454|54
1703846700000|2023-12-29 10:45:00|129701|129501|129676.5|129476.5|129705|129505|129652|129452|78
1703847000000|2023-12-29 10:50:00|129676|129476|129672.5|129472.5|129679|129479|129646|129446|74
1703847300000|2023-12-29 10:55:00|129673|129473|129580|129380|129675.5|129475.5|129567.5|129367.5|78
1703847600000|2023-12-29 11:00:00|129580.5|129380.5|129628.5|129428.5|129880.3|129520.3|129567.5|129367.5|141
1703847900000|2023-12-29 11:05:00|129632.5|129432.5|130360.7|130000.7|130386.5|130026.5|129632.5|129432.5|310
1703848200000|2023-12-29 11:10:00|130361.2|130001.2|130154.5|129954.5|130371.5|130011.5|130154.5|129921.5|271
1703848500000|2023-12-29 11:15:00|130156.5|129956.5|130026|129826|130158.5|129958.5|130024|129824|86
1703848800000|2023-12-29 11:20:00|130026.5|129826.5|130053|129853|130053.5|129853.5|130015|129815|33
1703849100000|2023-12-29 11:25:00|130056.5|129856.5|129918.5|129718.5|130056.5|129856.5|129868|129668|156
1703849400000|2023-12-29 11:30:00|129919|129719|129956|129596|129957|129719|129898|129595.5|173
1703849700000|2023-12-29 11:35:00|129956.5|129596.5|129886|129526|129960|129600|129786|129472|109
1703850000000|2023-12-29 11:40:00|129885.5|129525.5|129698|129461|129886.5|129526.5|129697|129424.5|155
1703850300000|2023-12-29 11:45:00|129701|129463|129703|129469|129706|129472|129690|129456|37
1703850600000|2023-12-29 11:50:00|129702|129470|129601|129401|129703|129470|129601|129397|59
1703850900000|2023-12-29 11:55:00|129601.5|129401.5|129600|129400|129618.5|129418.5|129599|129399|54
1703851200000|2023-12-29 12:00:00|129599.5|129399.5|129576.9|129376.9|129620|129420|129559.5|129359.5|112
1703851500000|2023-12-29 12:05:00|129576.1|129376.1|129498.5|129298.5|129586|129386|129492.5|129292.5|130
1703851800000|2023-12-29 12:10:00|129498|129298|129335|129135|129526|129326|129334|129134|150
1703852100000|2023-12-29 12:15:00|129333.5|129133.5|129417.5|129217.5|129426.5|129226.5|129333.5|129133.5|85
1703852400000|2023-12-29 12:20:00|129418|129218|129486.3|129286.3|129600|129364|129414.5|129214.5|225
1703852700000|2023-12-29 12:25:00|129485.5|129285.5|129477|129277|129513|129313|129477|129277|116
1703853000000|2023-12-29 12:30:00|129476.5|129276.5|129446.5|129246.5|129481|129281|129412.2|129212.2|82
1703853300000|2023-12-29 12:35:00|129446|129246|129488.5|129288.5|129490|129290|129444|129244|75
1703853600000|2023-12-29 12:40:00|129489|129289|129479.5|129279.5|129489|129289|129472|129272|56
1703853900000|2023-12-29 12:45:00|129482.5|129282.5|129501.5|129301.5|129508.5|129308.5|129482.5|129282.5|86
1703854200000|2023-12-29 12:50:00|129502|129302|129506|129306|129509.5|129309.5|129500|129300|40
1703854500000|2023-12-29 12:55:00|129505.5|129305.5|129637.5|129437.5|129640|129440|129505.5|129305.5|99
1703854800000|2023-12-29 13:00:00|129638.5|129438.5|129622.5|129422.5|129651|129451|129616.5|129416.5|86
1703855100000|2023-12-29 13:05:00|129624|129424|129634.5|129434.5|129640|129440|129617.5|129417.5|113
1703855400000|2023-12-29 13:10:00|129635|129435|129642.5|129442.5|129654.5|129454.5|129619|129419|136
1703855700000|2023-12-29 13:15:00|129646|129446|129656|129456|129660.5|129460.5|129640|129440|84
1703856000000|2023-12-29 13:20:00|129655.5|129455.5|129620|129420|129675|129475|129611|129411|89
1703856300000|2023-12-29 13:25:00|129620.5|129420.5|129582|129382|129637.5|129437.5|129580|129380|143
1703856600000|2023-12-29 13:30:00|129583|129383|129553.5|129353.5|129593.5|129393.5|129534.5|129334.5|135
1703856900000|2023-12-29 13:35:00|129554.5|129354.5|129544|129344|129560.5|129360.5|129543|129343|96
1703857200000|2023-12-29 13:40:00|129544.5|129344.5|129563|129363|129595|129395|129531.5|129331.5|87
1703857500000|2023-12-29 13:45:00|129562.5|129362.5|129576.5|129376.5|129626.1|129426.1|129508|129360|91
1703857800000|2023-12-29 13:50:00|129577|129377|129530|129430|129577|129438|129526|129375.5|22
1703858100000|2023-12-29 13:55:00|129530.5|129430.5|129557|129457|129613|129457.5|129530|129380|78
1703858400000|2023-12-29 14:00:00|129556.5|129456.5|129559|129459|129617|129472.5|129550.5|129404|43
1703858700000|2023-12-29 14:05:00|129559.5|129459.5|129620.5|129520.5|129641.5|129520.5|129559|129441.5|74
1703859000000|2023-12-29 14:10:00|129620|129520|129759|129559|129772|129572|129620|129461|73
1703859300000|2023-12-29 14:15:00|129758.5|129558.5|129772|129572|129775|129575|129743.5|129543.5|76
1703859600000|2023-12-29 14:20:00|129771.5|129571.5|129775.5|129575.5|129776|129576|129771.5|129571.5|13
1703859900000|2023-12-29 14:25:00|129774.5|129574.5|129775|129575|129775.5|129575.5|129722.3|129522.3|24
1703860200000|2023-12-29 14:30:00|129776|129576|129682|129482|129864.3|129647|129598|129398|229
1703860500000|2023-12-29 14:35:00|129712|129512|129642|129442|129712.5|129512.5|129612|129412|174
1703860800000|2023-12-29 14:40:00|129642.5|129442.5|129799|129439|129800|129567|129642.5|129439|231
1703861100000|2023-12-29 14:45:00|129800|129440|129659.5|129459.5|129800.5|129525|129641.5|129401|197
1703861400000|2023-12-29 14:50:00|129659|129459|129585.5|129385.5|129660|129460|129585|129385|194
1703861700000|2023-12-29 14:55:00|129586.5|129386.5|129558.5|129358.5|129612.5|129412.5|129484|129295|104
1703862000000|2023-12-29 15:00:00|129558|129358|129569|129369|129636.5|129436.5|129512.5|129312.5|187
1703862300000|2023-12-29 15:05:00|129569.5|129369.5|129521|129321|129599|129415|129481|129314.5|174
1703862600000|2023-12-29 15:10:00|129520.5|129320.5|129464|129264|129520.5|129320.5|129442.5|129242.5|117
1703862900000|2023-12-29 15:15:00|129463.5|129263.5|129403.5|129203.5|129464.5|129264.5|129403.5|129203.5|93
1703863200000|2023-12-29 15:20:00|129404.5|129204.5|129453.5|129253.5|129491.5|129297.5|129357|129204.5|186
1703863500000|2023-12-29 15:25:00|129453|129253|129336.5|129136.5|129456|129300.5|129301.5|129136|97
1703863800000|2023-12-29 15:30:00|129335.5|129135.5|129382.5|129182.5|129388.5|129217.5|129282.5|129134|190
1703864100000|2023-12-29 15:35:00|129383.5|129183.5|129334.5|129134.5|129411|129211|129324.5|129124.5|187
1703864400000|2023-12-29 15:40:00|129334|129134|129354|129154|129371|129171|129331.5|129131.5|143
1703864700000|2023-12-29 15:45:00|129352.5|129152.5|129501|129301|129507.5|129307.5|129340.5|129140.5|291
1703865000000|2023-12-29 15:50:00|129499|129299|129637.5|129437.5|129706|129506|129488.8|129288.8|273
1703865300000|2023-12-29 15:55:00|129635|129435|129605|129405|129638.5|129438.5|129551|129351|231
1703865600000|2023-12-29 16:00:00|129604|129404|129569|129369|129609|129409|129457.5|129257.5|303
1703865900000|2023-12-29 16:05:00|129574.5|129374.5|129509.5|129309.5|129576.5|129376.5|129469.5|129269.5|232
1703866200000|2023-12-29 16:10:00|129510|129310|129547.5|129347.5|129547.5|129347.5|129483.1|129283.1|176
1703866500000|2023-12-29 16:15:00|129544.5|129344.5|129537.5|129337.5|129554.5|129354.5|129524|129324|200
1703866800000|2023-12-29 16:20:00|129534|129334|129595.5|129395.5|129608.5|129408.5|129529.5|129329.5|197
1703867100000|2023-12-29 16:25:00|129596|129396|129648|129448|129746|129546|129595.5|129395.5|243
1703867400000|2023-12-29 16:30:00|129643.5|129443.5|129613|129413|129655|129455|129612.5|129412.5|202
1703867700000|2023-12-29 16:35:00|129612.5|129412.5|129610.5|129410.5|129615|129415|129610.5|129410.5|130
1703868000000|2023-12-29 16:40:00|129610|129410|129593.5|129393.5|129612|129412|129591|129391|136
1703868300000|2023-12-29 16:45:00|129593|129393|129633.5|129433.5|129648|129448|129580.5|129380.5|206
1703868600000|2023-12-29 16:50:00|129634|129434|129646.5|129446.5|129652|129452|129628.5|129428.5|217
1703868900000|2023-12-29 16:55:00|129644.5|129444.5|129636.5|129436.5|129647.5|129447.5|129632|129432|101
1703869200000|2023-12-29 17:00:00|129634|129434|129635|129435|129638.5|129438.5|129632|129432|114
1703869500000|2023-12-29 17:05:00|129635.5|129435.5|129651|129451|129655|129455|129629|129429|90
1703869800000|2023-12-29 17:10:00|129650|129450|129622.5|129422.5|129653|129453|129589|129389|159
1703870100000|2023-12-29 17:15:00|129623.5|129423.5|129551|129351|129623.5|129423.5|129542.5|129342.5|177
1703870400000|2023-12-29 17:20:00|129550.5|129350.5|129460|129260|129554.5|129354.5|129451|129251|204
1703870700000|2023-12-29 17:25:00|129456|129256|129462|129262|129472|129272|129454.5|129254.5|130
1703871000000|2023-12-29 17:30:00|129462.5|129262.5|129487.5|129287.5|129489.5|129289.5|129449.5|129249.5|136
1703871300000|2023-12-29 17:35:00|129488|129288|129491.5|129291.5|129516|129316|129481.5|129281.5|148
1703871600000|2023-12-29 17:40:00|129491|129291|129478|129278|129494|129294|129477|129277|97
1703871900000|2023-12-29 17:45:00|129479.5|129279.5|129480|129280|129491|129291|129459|129259|187
1703872200000|2023-12-29 17:50:00|129479.5|129279.5|129444.5|129244.5|129480.5|129280.5|129444|129244|77
1703872500000|2023-12-29 17:55:00|129445|129245|129460.5|129260.5|129461|129261|129428|129228|105
1703872800000|2023-12-29 18:00:00|129462|129262|129598.5|129398.5|129660|129434|129462|129262|255
1703873100000|2023-12-29 18:05:00|129600.5|129400.5|129625|129425|129641|129431.5|129593.5|129379|91
1703873400000|2023-12-29 18:10:00|129630.3|129430.3|129494.5|129294.5|129630.3|129430.3|129492.8|129292.8|111
1703873700000|2023-12-29 18:15:00|129494|129294|129547.1|129347.1|129581|129375.5|129494|129294|230
1703874000000|2023-12-29 18:20:00|129548|129348|129530.5|129330.5|129589|129389|129530|129330|109
1703874300000|2023-12-29 18:25:00|129531.5|129331.5|129569.5|129369.5|129579.5|129379.5|129531.5|129331.5|126
1703874600000|2023-12-29 18:30:00|129570.5|129370.5|129531.8|129331.8|129586|129378.5|129528.5|129328.5|83
1703874900000|2023-12-29 18:35:00|129533.3|129333.3|129518.5|129318.5|129533.3|129333.3|129510|129310|119
1703875200000|2023-12-29 18:40:00|129519.5|129319.5|129500.1|129286.4|129530|129330|129477.5|129277.5|119
1703875500000|2023-12-29 18:45:00|129506.6|129284.6|129512|129312|129522|129322|129500.1|129284.6|67
1703875800000|2023-12-29 18:50:00|129513|129313|129496.5|129296.5|129517.3|129317.3|129480.5|129280.5|114
1703876100000|2023-12-29 18:55:00|129497|129297|129488|129288|129497|129297|129483.5|129283.5|95
1703876400000|2023-12-29 19:00:00|129484.5|129284.5|129487.5|129287.5|129489.5|129289.5|129480|129280|61
1703876700000|2023-12-29 19:05:00|129485.5|129285.5|129485|129285|129489|129289|129480|129280|59
1703877000000|2023-12-29 19:10:00|129487.5|129287.5|129489.5|129289.5|129503.5|129303.5|129483.5|129283.5|87
1703877300000|2023-12-29 19:15:00|129490|129290|129503|129303|129504|129304|129476.5|129276.5|81
1703877600000|2023-12-29 19:20:00|129503.5|129303.5|129524.5|129324.5|129527|129327|129502.5|129302.5|135
1703877900000|2023-12-29 19:25:00|129526|129326|129519|129319|129546.5|129346.5|129518.5|129318.5|175
1703878200000|2023-12-29 19:30:00|129518.5|129318.5|129569.1|129360|129580|129380|129518.5|129318.5|102
1703878500000|2023-12-29 19:35:00|129569.7|129358|129478.9|129273.2|129569.7|129358|129477.6|129273.2|23
1703878800000|2023-12-29 19:40:00|129484.7|129271|129540|129253|129540|129281|129478.9|129252.6|73
1703879100000|2023-12-29 19:45:00|129541|129252|129497.5|129253.4|129552|129253.4|129497.5|129230|48
1703879400000|2023-12-29 19:50:00|129495.5|129267.5|129497.5|129253.4|129497.5|129267.5|129495.5|129253.4|8
1703879700000|2023-12-29 19:55:00|129506.1|129249.6|129497.5|129253.4|129506.1|129256|129492.1|129249.6|18
1703880000000|2023-12-29 20:00:00|129523|129218.9|129453|129229|129532|129246|129450|129196|137
1703880300000|2023-12-29 20:05:00|129452|129230|129490|129130|129491.5|129249|129347|129128.5|204
1703880600000|2023-12-29 20:10:00|129505.5|129145.5|129459|129099|129505.5|129145.5|129444.5|129084.5|90
1703880900000|2023-12-29 20:15:00|129459.5|129099.5|129500.5|129140.5|129555.5|129195.5|129419.5|129092|249
1703881200000|2023-12-29 20:20:00|129499|129139|129477.5|129117.5|129502.5|129142.5|129475|129115|178
1703881500000|2023-12-29 20:25:00|129479|129119|129449|129116|129479.5|129119.5|129449|129102|68
1703881800000|2023-12-29 20:30:00|129438|129108|129531.5|129171.5|129556.6|129196.6|129438|129096|215
1703882100000|2023-12-29 20:35:00|129532.5|129172.5|129571|129211|129573|129213|129510.5|129150.5|101
1703882400000|2023-12-29 20:40:00|129570.5|129210.5|129542.5|129182.5|129571|129211|129537|129177|20
1703882700000|2023-12-29 20:45:00|129555.5|129195.5|129666.5|129306.5|129686.5|129326.5|129555.5|129195.5|141
1703883000000|2023-12-29 20:50:00|129668.5|129308.5|129667|129307|129678.5|129318.5|129628.6|129268.6|105
1703883300000|2023-12-29 20:55:00|129677|129317|129677|129317|129677|129317|129677|129317|1
1704160800000|2024-01-02 02:00:00|129708|129608|129742.5|129642.5|129793|129693|129699|129599|368
1704161100000|2024-01-02 02:05:00|129743|129643|129828.5|129728.5|129882.5|129782.5|129700.5|129600.5|477
1704161400000|2024-01-02 02:10:00|129829|129729|129818.4|129718.4|129871.5|129771.5|129773|129673|366
1704161700000|2024-01-02 02:15:00|129818.6|129718.6|129761.5|129661.5|129833.9|129733.9|129725|129625|476
1704162000000|2024-01-02 02:20:00|129760.5|129660.5|129823.5|129723.5|129827.1|129727.1|129754|129654|368
1704162300000|2024-01-02 02:25:00|129823|129723|129846.5|129746.5|129864.5|129764.5|129771.5|129671.5|424
1704162600000|2024-01-02 02:30:00|129847.5|129747.5|130020|129920|130040.2|129940.2|129844|129744|617
1704162900000|2024-01-02 02:35:00|130022|129922|130065|129965|130078.5|129978.5|129981.5|129881.5|465
1704163200000|2024-01-02 02:40:00|130064|129964|130144.5|130044.5|130155|130055|130046|129946|464
1704163500000|2024-01-02 02:45:00|130144|130044|130192.5|130092.5|130213.5|130113.5|130108.5|130008.5|394
1704163800000|2024-01-02 02:50:00|130194.5|130094.5|130154.5|130054.5|130197.5|130097.5|130101.5|130001.5|328
1704164100000|2024-01-02 02:55:00|130153.5|130053.5|130156.5|130056.5|130185.6|130085.6|130131|130031|425
1704164400000|2024-01-02 03:00:00|130151.5|130051.5|130141.3|130041.3|130176|130076|130117.5|130017.5|415
1704164700000|2024-01-02 03:05:00|130141.7|130041.7|129996.5|129896.5|130163.2|130063.2|129996.5|129896.5|605
1704165000000|2024-01-02 03:10:00|129994|129894|130091|129991|130091.5|129991.5|129972.5|129872.5|408
1704165300000|2024-01-02 03:15:00|130091.5|129991.5|130169.5|130069.5|130193|130093|130067|129967|382
1704165600000|2024-01-02 03:20:00|130170.5|130070.5|130110.5|130010.5|130184|130084|130103|130003|284
1704165900000|2024-01-02 03:25:00|130109.2|130009.2|130111.5|130011.5|130138|130038|130097|129997|305
1704166200000|2024-01-02 03:30:00|130109.5|130009.5|130086.5|129986.5|130114.9|130014.9|130032|129932|326
1704166500000|2024-01-02 03:35:00|130085|129985|130121|130021|130169.5|130069.5|130069|129969|303
1704166800000|2024-01-02 03:40:00|130119|130019|130094|129994|130119|130019|130081|129981|271
1704167100000|2024-01-02 03:45:00|130094.5|129994.5|130110|130010|130111|130011|130032|129932|290
1704167400000|2024-01-02 03:50:00|130110.5|130010.5|130117|130017|130142.5|130042.5|130086|129986|213
1704167700000|2024-01-02 03:55:00|130116.5|130016.5|130117.5|130017.5|130176|130076|130113.5|130013.5|315
1704168000000|2024-01-02 04:00:00|130115.4|130015.4|130133|130033|130133|130033|130073.5|129973.5|246
1704168300000|2024-01-02 04:05:00|130137.9|130037.9|130124.5|130024.5|130139.4|130039.4|130101|130001|204
1704168600000|2024-01-02 04:10:00|130123.5|130023.5|130087.5|129987.5|130186.5|130086.5|130084.5|129984.5|292
1704168900000|2024-01-02 04:15:00|130086|129986|130076.9|129976.9|130087.5|129987.5|130051|129951|263
1704169200000|2024-01-02 04:20:00|130077.5|129977.5|130068|129968|130089.5|129989.5|130043.5|129943.5|262
1704169500000|2024-01-02 04:25:00|130067.5|129967.5|129929|129829|130071.5|129971.5|129900|129800|387
1704169800000|2024-01-02 04:30:00|129926.5|129826.5|129981|129881|129998|129898|129871.5|129771.5|474
1704170100000|2024-01-02 04:35:00|129982|129882|129949.5|129849.5|129992.4|129892.4|129948|129848|387
1704170400000|2024-01-02 04:40:00|129951|129851|130071.5|129971.5|130071.5|129971.5|129945.5|129845.5|344
1704170700000|2024-01-02 04:45:00|130078|129978|130046.5|129946.5|130086|129986|129999|129899|275
1704171000000|2024-01-02 04:50:00|130046|129946|129990.5|129890.5|130046|129946|129972|129872|247
1704171300000|2024-01-02 04:55:00|129994|129894|130043|129943|130043|129943|129987.5|129887.5|259
1704171600000|2024-01-02 05:00:00|130044|129944|129966.5|129866.5|130044|129944|129945|129845|317
1704171900000|2024-01-02 05:05:00|129972.5|129872.5|129969|129869|129994|129894|129948.5|129848.5|304
1704172200000|2024-01-02 05:10:00|129969.5|129869.5|129902.5|129802.5|129983|129883|129898|129798|317
1704172500000|2024-01-02 05:15:00|129901.5|129801.5|129920.5|129820.5|129955.5|129855.5|129899|129799|296
1704172800000|2024-01-02 05:20:00|129919.5|129819.5|129833.5|129733.5|129919.5|129819.5|129828|129728|344
1704173100000|2024-01-02 05:25:00|129834|129734|129849|129749|129854|129754|129794.5|129694.5|423
1704173400000|2024-01-02 05:30:00|129848|129748|129819|129719|129850|129750|129786.5|129686.5|303
1704173700000|2024-01-02 05:35:00|129818.9|129718.9|129847.5|129747.5|129885.5|129785.5|129818.9|129718.9|326
1704174000000|2024-01-02 05:40:00|129838.5|129738.5|129840|129740|129859|129759|129786|129686|313
1704174300000|2024-01-02 05:45:00|129843.5|129743.5|129788.5|129688.5|129860|129760|129759.5|129659.5|423
1704174600000|2024-01-02 05:50:00|129789|129689|129886.5|129786.5|129891.5|129791.5|129772.5|129672.5|295
1704174900000|2024-01-02 05:55:00|129882.5|129782.5|129868|129768|129933|129833|129860.5|129760.5|372
1704175200000|2024-01-02 06:00:00|129867.5|129767.5|129937.5|129837.5|129940|129840|129859|129759|326
1704175500000|2024-01-02 06:05:00|129937|129837|129901|129801|129941.5|129841.5|129874.5|129774.5|394
1704175800000|2024-01-02 06:10:00|129902|129802|129970|129870|129973|129873|129881|129781|332
1704176100000|2024-01-02 06:15:00|129968|129868|129958.5|129858.5|130001|129901|129936|129836|310
1704176400000|2024-01-02 06:20:00|129957.5|129857.5|129912|129812|129984.7|129884.7|129895.5|129795.5|434
1704176700000|2024-01-02 06:25:00|129912.3|129812.3|129878.8|129778.8|129923.5|129823.5|129838.3|129738.3|431
1704177000000|2024-01-02 06:30:00|129876.8|129776.8|129874|129774|129885.3|129785.3|129844.1|129744.1|301
1704177300000|2024-01-02 06:35:00|129878.6|129778.6|129883.3|129783.3|129898.6|129798.6|129871.5|129771.5|127
1704177600000|2024-01-02 06:40:00|129883.8|129783.8|129946.5|129846.5|129948.5|129848.5|129882.2|129782.2|64
1704177900000|2024-01-02 06:45:00|129946|129846|129996.3|129896.3|129997.3|129897.3|129943.2|129843.2|158
1704178200000|2024-01-02 06:50:00|129997.8|129897.8|130121|130021|130143|130043|129997.8|129897.8|250
1704178500000|2024-01-02 06:55:00|130120.5|130020.5|130131.7|130031.7|130143.9|130043.9|130119.5|130019.5|39
1704178800000|2024-01-02 07:00:00|130132.2|130032.2|130206.5|130106.5|130209|130109|130124.5|130024.5|84
1704179100000|2024-01-02 07:05:00|130206.8|130106.8|130207|130107|130263.5|130163.5|130198.5|130098.5|223
1704179400000|2024-01-02 07:10:00|130207.5|130107.5|130226.5|130126.5|130226.5|130126.5|130205.2|130105.2|89
1704179700000|2024-01-02 07:15:00|130231|130131|130293|130193|130302.5|130202.5|130221|130121|133
1704180000000|2024-01-02 07:20:00|130293.5|130193.5|130241|130141|130294.5|130194.5|130241|130141|82
1704180300000|2024-01-02 07:25:00|130241.5|130141.5|130170.4|130070.4|130243.1|130143.1|130166|130066|148
1704180600000|2024-01-02 07:30:00|130172.4|130072.4|130219.8|130119.8|130224.7|130124.7|130164.9|130064.9|138
1704180900000|2024-01-02 07:35:00|130220.3|130120.3|130247.3|130147.3|130262.8|130162.8|130220.3|130120.3|122
1704181200000|2024-01-02 07:40:00|130245|130145|130353.3|130253.3|130353.3|130253.3|130243.8|130143.8|145
1704181500000|2024-01-02 07:45:00|130353.8|130253.8|130444.7|130344.7|130486.5|130357.8|130353.1|130253.1|216
1704181800000|2024-01-02 07:50:00|130444.2|130344.2|130493|130393|130493.5|130393.5|130403|130303|170
1704182100000|2024-01-02 07:55:00|130492|130392|130673.5|130473.5|130729|130529|130489.5|130355|234
1704182400000|2024-01-02 08:00:00|130670|130470|130485|130385|130670|130519|130482|130373.5|165
1704182700000|2024-01-02 08:05:00|130485.5|130385.5|130522.5|130422.5|130529|130429|130445|130317.5|147
1704183000000|2024-01-02 08:10:00|130522.6|130422.6|130449.5|130349.5|130529|130429|130398.5|130245|165
1704183300000|2024-01-02 08:15:00|130450|130350|130460|130360|130495.5|130395.5|130442.5|130342.5|170
1704183600000|2024-01-02 08:20:00|130460.4|130360.4|130493.5|130393.5|130520.5|130394.5|130453.8|130320.5|155
1704183900000|2024-01-02 08:25:00|130493|130393|130498|130398|130511.5|130411.5|130486|130386|139
1704184200000|2024-01-02 08:30:00|130497|130397|130505.5|130405.5|130561.5|130422.5|130497|130353|198
1704184500000|2024-01-02 08:35:00|130506|130406|130639.5|130439.5|130684|130506.5|130506|130406|171
1704184800000|2024-01-02 08:40:00|130640.5|130440.5|130645|130545|130648.5|130548.5|130591|130434|89
1704185100000|2024-01-02 08:45:00|130645.5|130545.5|130684.5|130584.5|130744.5|130618.5|130645|130519|97
1704185400000|2024-01-02 08:50:00|130690.5|130590.5|130734.4|130634.4|130796.5|130638.9|130668|130555.5|123
1704185700000|2024-01-02 08:55:00|130735.9|130635.9|130713|130613|130780.5|130644.1|130704.5|130569.5|138
1704186000000|2024-01-02 09:00:00|130712.5|130612.5|130727|130627|130732.1|130632.1|130712|130612|47
1704186300000|2024-01-02 09:05:00|130727.5|130627.5|130761.5|130561.5|130849.5|130697.5|130711|130544.5|239
1704186600000|2024-01-02 09:10:00|130762|130562|130793.5|130593.5|130813.5|130613.5|130751.5|130551.5|217
1704186900000|2024-01-02 09:15:00|130794.1|130594.1|130749.4|130549.4|130852.5|130652.5|130698.5|130535|198
1704187200000|2024-01-02 09:20:00|130750.4|130550.4|130729.1|130629.1|130812.6|130636.7|130725.5|130546.1|210
1704187500000|2024-01-02 09:25:00|130728.6|130628.6|130693.5|130593.5|130737.4|130629.6|130646|130520.4|167
1704187800000|2024-01-02 09:30:00|130688.5|130588.5|130677.5|130577.5|130690.5|130590.5|130677.5|130577.5|55
1704188100000|2024-01-02 09:35:00|130678|130578|130716.5|130616.5|130717.5|130617.5|130677.5|130577.5|46
1704188400000|2024-01-02 09:40:00|130716|130616|130762|130662|130775.5|130675.5|130716|130616|91
1704188700000|2024-01-02 09:45:00|130762.5|130662.5|130780.5|130680.5|130854|130754|130762.5|130662.5|90
1704189000000|2024-01-02 09:50:00|130793.5|130693.5|130810.5|130710.5|130905.5|130732|130793.5|130670|88
1704189300000|2024-01-02 09:55:00|130809.5|130709.5|130835.5|130735.5|130835.5|130735.5|130806.5|130706.5|31
1704189600000|2024-01-02 10:00:00|130835|130735|130770.5|130670.5|130835|130735|130754.5|130654.5|73
1704189900000|2024-01-02 10:05:00|130771.7|130671.7|130828|130728|130828.5|130728.5|130771.7|130671.7|67
1704190200000|2024-01-02 10:10:00|130827.5|130727.5|130919.5|130819.5|130944|130844|130824.5|130724.5|101
1704190500000|2024-01-02 10:15:00|130918.5|130818.5|130912.5|130812.5|130925.5|130825.5|130841|130703|230
1704190800000|2024-01-02 10:20:00|130912|130812|130814|130714|130913.5|130813.5|130794.5|130694.5|95
1704191100000|2024-01-02 10:25:00|130816|130716|130877.5|130677.5|130878.5|130733.5|130752.5|130647|105
1704191400000|2024-01-02 10:30:00|130877|130677|130799.5|130699.5|130877|130718.9|130790.5|130648.5|66
1704191700000|2024-01-02 10:35:00|130799|130699|130812.5|130712.5|130814|130714|130791|130691|40
1704192000000|2024-01-02 10:40:00|130812|130712|130805|130705|130814|130714|130805|130705|32
1704192300000|2024-01-02 10:45:00|130804.5|130704.5|130830|130630|130831.5|130704.5|130691|130591|81
1704192600000|2024-01-02 10:50:00|130831|130631|130798|130698|130855|130708.5|130794.5|130631|57
1704192900000|2024-01-02 10:55:00|130799|130699|130776|130676|130825.5|130725.5|130774.5|130674.5|51
1704193200000|2024-01-02 11:00:00|130777.5|130677.5|130827.9|130727.9|130855.5|130728.9|130777.5|130635|185
1704193500000|2024-01-02 11:05:00|130826.9|130726.9|130889.5|130689.5|130890|130726.9|130774|130660.5|206
1704193800000|2024-01-02 11:10:00|130890|130690|130987.5|130787.5|130989.5|130835.5|130832|130685.5|188
1704194100000|2024-01-02 11:15:00|130985.5|130785.5|131030.1|130830.1|131059.5|130859.5|130985.5|130785.5|178
1704194400000|2024-01-02 11:20:00|131032|130832|131006.5|130906.5|131063|130915.5|131006.5|130829.9|133
1704194700000|2024-01-02 11:25:00|131007|130907|130995.5|130895.5|131013|130913|130989.2|130889.2|111
1704195000000|2024-01-02 11:30:00|131005.5|130905.5|130973.9|130773.9|131064.5|130926.4|130961|130761|125
1704195300000|2024-01-02 11:35:00|130979.4|130779.4|130975|130775|130979.4|130779.4|130968.8|130768.8|64
1704195600000|2024-01-02 11:40:00|130975.3|130775.3|131044.3|130844.3|131050.5|130850.5|130973.5|130773.5|79
1704195900000|2024-01-02 11:45:00|131043.8|130843.8|131043.5|130843.5|131047.3|130847.3|131043.5|130843.5|14
1704196200000|2024-01-02 11:50:00|131042.5|130842.5|131040.5|130840.5|131103.5|130903.5|131017.5|130817.5|73
1704196500000|2024-01-02 11:55:00|131037|130837|130999|130899|131048.1|130900|130989.9|130828.5|88
1704196800000|2024-01-02 12:00:00|130998.4|130898.4|130987.4|130887.4|131041.7|130898.4|130979|130836|57
1704197100000|2024-01-02 12:05:00|130988.4|130888.4|130993.9|130893.9|130993.9|130893.9|130983.6|130883.6|27
1704197400000|2024-01-02 12:10:00|130994|130894|131040|130840|131040.5|130895.1|130988.1|130833.9|35
1704197700000|2024-01-02 12:15:00|131041|130841|131016.5|130916.5|131044|130926.5|130980.5|130841|53
1704198000000|2024-01-02 12:20:00|131015.5|130915.5|131052|130952|131067|130967|131012|130912|99
1704198300000|2024-01-02 12:25:00|131053|130953|131118|130918|131130.5|131003.3|131040.5|130910.5|133
1704198600000|2024-01-02 12:30:00|131118.5|130918.5|131174|130974|131179.5|130979.5|131118.5|130918.5|112
1704198900000|2024-01-02 12:35:00|131174.1|130974.1|131111|131011|131192.5|131026.4|131108|130964.1|127
1704199200000|2024-01-02 12:40:00|131110.5|131010.5|131148.5|130948.5|131154.4|131010.5|131070|130917.5|118
1704199500000|2024-01-02 12:45:00|131148|130948|131158.4|130958.4|131181.5|130981.5|131142|130942|155
1704199800000|2024-01-02 12:50:00|131154.5|130954.5|131189|130989|131192|130992|131149|130949|143
1704200100000|2024-01-02 12:55:00|131188.5|130988.5|131217.5|131017.5|131241.5|131041.5|131188.5|130988.5|276
1704200400000|2024-01-02 13:00:00|131218|131018|131200|131000|131218.5|131018.5|131199.5|130999.5|218
1704200700000|2024-01-02 13:05:00|131201|131001|131158.5|130958.5|131214.5|131043.9|131142|130942|82
1704201000000|2024-01-02 13:10:00|131159.5|130959.5|131178.5|130978.5|131219|131019|131158.9|130958.9|153
1704201300000|2024-01-02 13:15:00|131173|130973|131171.7|131071.7|131232|131077.5|131171.7|130973|85
1704201600000|2024-01-02 13:20:00|131172.5|131072.5|131283|131083|131286.8|131096.5|131172.5|131055|140
1704201900000|2024-01-02 13:25:00|131284.9|131084.9|131167.9|131067.9|131284.9|131084.9|131167.9|131015.6|114
1704202200000|2024-01-02 13:30:00|131165.1|131065.1|131136|130936|131167.4|131067.4|131065.9|130926|172
1704202500000|2024-01-02 13:35:00|131135.5|130935.5|131133.8|130933.8|131164.5|130964.5|131087|130887|231
1704202800000|2024-01-02 13:40:00|131135.5|130935.5|131093.8|130893.8|131161.5|130961.5|131093.8|130893.8|144
1704203100000|2024-01-02 13:45:00|131088.8|130888.8|131129.5|130929.5|131129.5|130929.5|131041.4|130841.4|160
1704203400000|2024-01-02 13:50:00|131129|130929|131149.5|130949.5|131152.1|130952.1|131123.5|130923.5|91
1704203700000|2024-01-02 13:55:00|131152|130952|131164.5|130964.5|131168|130968|131152|130952|116
1704204000000|2024-01-02 14:00:00|131169.5|130969.5|131154.5|130954.5|131169.5|130969.5|131140.5|130940.5|160
1704204300000|2024-01-02 14:05:00|131155|130955|131147|130947|131167|130967|131123|130923|195
1704204600000|2024-01-02 14:10:00|131147.5|130947.5|131163|130963|131191.5|130991.5|131143|130943|226
1704204900000|2024-01-02 14:15:00|131163.5|130963.5|131125.5|130925.5|131172.5|130972.5|131125.5|130925.5|139
1704205200000|2024-01-02 14:20:00|131126|130926|131098|130898|131126.5|130975|131044|130879|138
1704205500000|2024-01-02 14:25:00|131097.7|130897.7|131026|130926|131099|130937.5|131025|130875.5|151
1704205800000|2024-01-02 14:30:00|131023.5|130923.5|131020.5|130820.5|131049.5|130924.5|130966|130766|339
1704206100000|2024-01-02 14:35:00|131022.5|130822.5|130978|130778|131030|130830|130935|130735|231
1704206400000|2024-01-02 14:40:00|130976.5|130776.5|131060|130763|131060|130809|130948.5|130748.5|187
1704206700000|2024-01-02 14:45:00|131061|130758|131040|130840|131062.5|130862.5|130989.8|130752|400
1704207000000|2024-01-02 14:50:00|131037|130837|130973|130773|131048|130848|130932.5|130732.5|295
1704207300000|2024-01-02 14:55:00|130974.5|130774.5|130925.5|130725.5|130985|130785|130925.5|130725.5|285
1704207600000|2024-01-02 15:00:00|130926.5|130726.5|130853.5|130653.5|130937|130737|130844.5|130644.5|276
1704207900000|2024-01-02 15:05:00|130854|130654|130833|130733|130882|130744|130824.2|130652.5|116
1704208200000|2024-01-02 15:10:00|130832.5|130732.5|130917.7|130717.7|130919.2|130771.2|130832|130701.5|173
1704208500000|2024-01-02 15:15:00|130917.5|130717.5|130939.5|130839.5|131000|130841.5|130916.5|130716.5|201
1704208800000|2024-01-02 15:20:00|130933.5|130833.5|131017.3|130817.3|131030|130892.5|130933|130812|180
1704209100000|2024-01-02 15:25:00|131017.1|130817.1|131033.5|130833.5|131095.7|130895.7|130991|130791|117
1704209400000|2024-01-02 15:30:00|131032.5|130832.5|131101.5|130901.5|131110.5|130910.5|131032.5|130832.5|179
1704209700000|2024-01-02 15:35:00|131104.5|130904.5|131130|130930|131158|130958|131100.5|130900.5|171
1704210000000|2024-01-02 15:40:00|131128.5|130928.5|131166.7|131066.7|131226|131067.5|131126.5|130926.5|244
1704210300000|2024-01-02 15:45:00|131166.2|131066.2|131105.5|131005.5|131182.4|131066.2|131095.5|130949.5|336
1704210600000|2024-01-02 15:50:00|131106|131006|131080|130980|131171|131024.2|131065.7|130910|439
1704210900000|2024-01-02 15:55:00|131078.5|130978.5|131103.2|130903.2|131112.5|131008|131044|130898|311
1704211200000|2024-01-02 16:00:00|131100.2|130900.2|131057.5|130857.5|131100.5|130919.7|130991.3|130791.3|286
1704211500000|2024-01-02 16:05:00|131057|130857|130949.2|130749.2|131057|130898.5|130940.5|130740.5|208
1704211800000|2024-01-02 16:10:00|130948.7|130748.7|130928.5|130728.5|130948.7|130748.7|130890.4|130690.4|199
1704212100000|2024-01-02 16:15:00|130929|130729|130987.5|130787.5|131007.5|130807.5|130922.5|130722.5|250
1704212400000|2024-01-02 16:20:00|130988|130788|130955.4|130755.4|131011.1|130811.1|130948|130748|429
1704212700000|2024-01-02 16:25:00|130964.9|130764.9|131018.1|130818.1|131018.1|130818.1|130933.9|130733.9|241
1704213000000|2024-01-02 16:30:00|131018.6|130818.6|131061.8|130861.8|131112.7|130936.6|131001.3|130816.1|309
1704213300000|2024-01-02 16:35:00|131061.3|130861.3|131105.5|130905.5|131112.5|130912.5|131038.1|130838.1|327
1704213600000|2024-01-02 16:40:00|131104|130904|131088.5|130888.5|131112|130912|131086|130886|441
1704213900000|2024-01-02 16:45:00|131088|130888|131029|130829|131113.5|130913.5|130996.5|130796.5|143
1704214200000|2024-01-02 16:50:00|131028.5|130828.5|130988|130788|131028.5|130828.5|130934|130734|371
1704214500000|2024-01-02 16:55:00|130987|130787|131003.5|130803.5|131007.5|130807.5|130986|130786|203
1704214800000|2024-01-02 17:00:00|131003|130803|131021.5|130821.5|131023.5|130823.5|130988.5|130788.5|176
1704215100000|2024-01-02 17:05:00|131022|130822|131057.5|130857.5|131060|130860|131021|130821|100
1704215400000|2024-01-02 17:10:00|131062.5|130862.5|131163|130963|131212.5|131012.5|131062.5|130862.5|181
1704215700000|2024-01-02 17:15:00|131163.5|130963.5|131181.5|130981.5|131201.5|131001.5|131160.5|130960.5|175
1704216000000|2024-01-02 17:20:00|131182|130982|131139.5|130939.5|131184|130984|131139.5|130939.5|123
1704216300000|2024-01-02 17:25:00|131139|130939|131131.5|130931.5|131140.5|130940.5|131131.5|130931.5|74
1704216600000|2024-01-02 17:30:00|131130.5|130930.5|131161.5|130961.5|131180|130980|131128|130928|138
1704216900000|2024-01-02 17:35:00|131160|130960|131127|130927|131160|130960|131122.5|130922.5|108
1704217200000|2024-01-02 17:40:00|131126.5|130926.5|131137.5|130937.5|131196.5|130996.5|131102.8|130902.8|332
1704217500000|2024-01-02 17:45:00|131155|130955|131141.5|130941.5|131161|130961|131116|130916|211
1704217800000|2024-01-02 17:50:00|131138|130938|131126|130926|131163|130963|131090.2|130890.2|225
1704218100000|2024-01-02 17:55:00|131127|130927|131123.5|130923.5|131138|130938|131120|130920|320
1704218400000|2024-01-02 18:00:00|131122.5|130922.5|131006|130806|131129.5|130929.5|130963.5|130763.5|306
1704218700000|2024-01-02 18:05:00|131008.5|130808.5|131031.7|130831.7|131052.2|130852.2|131006.6|130806.6|122
1704219000000|2024-01-02 18:10:00|131032.2|130832.2|131021.5|130821.5|131032.5|130832.5|131021.5|130821.5|26
1704219300000|2024-01-02 18:15:00|131022|130822|130994|130794|131022|130822|130994|130794|24
1704219600000|2024-01-02 18:20:00|130993.5|130793.5|130993.5|130793.5|130994|130794|130990.5|130790.5|32
1704219900000|2024-01-02 18:25:00|130993|130793|130994.5|130794.5|130996|130796|130991|130791|39
1704220200000|2024-01-02 18:30:00|130993.5|130793.5|130994|130794|130995.5|130795.5|130990|130790|29
1704220500000|2024-01-02 18:35:00|130994.5|130794.5|131006.5|130806.5|131009|130809|130994|130794|51
1704220800000|2024-01-02 18:40:00|131006|130806|131011.5|130811.5|131015|130815|131005|130805|47
1704221100000|2024-01-02 18:45:00|131012|130812|131012|130812|131013|130813|131009.5|130809.5|22
1704221400000|2024-01-02 18:50:00|131013.5|130813.5|131034.5|130834.5|131034.5|130834.5|131013.5|130813.5|47
1704221700000|2024-01-02 18:55:00|131033.5|130833.5|131024|130824|131051|130880|130956|130799|129
1704222000000|2024-01-02 19:00:00|131024.5|130824.5|131046|130846|131046|130896.5|130970|130823.5|100
1704222300000|2024-01-02 19:05:00|131045.5|130845.5|131047.5|130847.5|131051|130851|131041|130841|51
1704222600000|2024-01-02 19:10:00|131045|130845|131041.5|130841.5|131047.5|130847.5|131039|130839|34
1704222900000|2024-01-02 19:15:00|131042|130842|131032|130832|131044.5|130844.5|131028.5|130828.5|36
1704223200000|2024-01-02 19:20:00|131033|130833|131020|130920|131033|130922|130981|130831.5|48
1704223500000|2024-01-02 19:25:00|131020.5|130920.5|131040|130840|131040.5|130921|130965.5|130765.5|94
1704223800000|2024-01-02 19:30:00|131040.5|130840.5|131048|130848|131048|130848|131039.5|130839.5|32
1704224100000|2024-01-02 19:35:00|131047.5|130847.5|131020|130920|131059.5|130930|131008.5|130847.5|37
1704224400000|2024-01-02 19:40:00|131020.5|130920.5|131021.5|130921.5|131023.5|130923.5|131020.5|130920.5|12
1704224700000|2024-01-02 19:45:00|131022|130922|131078.5|130878.5|131078.5|130928|131022|130876.5|16
1704225000000|2024-01-02 19:50:00|131027.5|130927.5|131032|130932|131033.5|130933.5|131027.5|130927.5|14
1704225300000|2024-01-02 19:55:00|131031.5|130931.5|131167.5|130967.5|131167.5|131001.5|131024.5|130924.5|92
1704225600000|2024-01-02 20:00:00|131169|130969|131188.5|130988.5|131205.5|131005.5|131164|130964|91
1704225900000|2024-01-02 20:05:00|131188|130988|131166.5|130966.5|131202.5|131002.5|131162|130962|34
1704226200000|2024-01-02 20:10:00|131167|130967|131167|130967|131168|130968|131165|130965|45
1704226500000|2024-01-02 20:15:00|131166|130966|131157|130957|131169.5|130969.5|131156.5|130956.5|18
1704226800000|2024-01-02 20:20:00|131157.5|130957.5|131157|130957|131157.5|130957.5|131157|130957|4
1704227100000|2024-01-02 20:25:00|131158|130958|131170|130970|131178|130978|131157|130957|36
1704227400000|2024-01-02 20:30:00|131171|130971|131169|130969|131173.5|130973.5|131166.5|130966.5|40
1704227700000|2024-01-02 20:35:00|131169.5|130969.5|131167.5|130967.5|131171|130971|131165.5|130965.5|34
1704228000000|2024-01-02 20:40:00|131168.5|130968.5|131169|130969|131174.5|130974.5|131164.5|130964.5|39
1704228300000|2024-01-02 20:45:00|131168|130968|131160|130960|131168|130968|131157|130957|37
1704228600000|2024-01-02 20:50:00|131158.5|130958.5|131157|130957|131158.5|130958.5|131157|130957|2
1704228900000|2024-01-02 20:55:00|131155.5|130955.5|131140|130940|131155.5|130955.5|131139|130939|30
1704247200000|2024-01-03 02:00:00|131058|130958|130986|130886|131062|130962|130975|130875|316
1704247500000|2024-01-03 02:05:00|130987|130887|130953|130853|131010.5|130910.5|130929|130829|380
1704247800000|2024-01-03 02:10:00|130952|130852|130992.2|130892.2|131018|130918|130952|130852|315
1704248100000|2024-01-03 02:15:00|130991.8|130891.8|130995.7|130895.7|131030.3|130930.3|130972|130872|357
1704248400000|2024-01-03 02:20:00|130995.2|130895.2|130997|130897|130999.5|130899.5|130974.5|130874.5|187
1704248700000|2024-01-03 02:25:00|130997.5|130897.5|130987.5|130887.5|131010|130910|130978.5|130878.5|270
1704249000000|2024-01-03 02:30:00|130988|130888|130923.5|130823.5|131018.5|130918.5|130895.5|130795.5|365
1704249300000|2024-01-03 02:35:00|130925|130825|130897|130797|130944|130844|130885|130785|279
1704249600000|2024-01-03 02:40:00|130897.5|130797.5|130930.5|130830.5|130956.5|130856.5|130865.2|130765.2|252
1704249900000|2024-01-03 02:45:00|130932|130832|130889|130789|130957.5|130857.5|130863.5|130763.5|242
1704250200000|2024-01-03 02:50:00|130889.5|130789.5|130888.5|130788.5|130896|130796|130878.7|130778.7|110
1704250500000|2024-01-03 02:55:00|130887|130787|130846|130746|130898.5|130798.5|130827|130727|225
1704250800000|2024-01-03 03:00:00|130846.5|130746.5|130839|130739|130888|130788|130831|130731|236
1704251100000|2024-01-03 03:05:00|130838|130738|130864|130764|130867.5|130767.5|130815.5|130715.5|203
1704251400000|2024-01-03 03:10:00|130863.5|130763.5|130914.5|130814.5|130934.5|130834.5|130854|130754|209
1704251700000|2024-01-03 03:15:00|130914|130814|130904|130804|130934.5|130834.5|130885.5|130785.5|195
1704252000000|2024-01-03 03:20:00|130902.5|130802.5|130920.5|130820.5|130920.5|130820.5|130887.5|130787.5|191
1704252300000|2024-01-03 03:25:00|130920.2|130820.2|130891.5|130791.5|130921|130821|130877|130777|160
1704252600000|2024-01-03 03:30:00|130890.5|130790.5|130855|130755|130892.2|130792.2|130825.5|130725.5|322
1704252900000|2024-01-03 03:35:00|130855.1|130755.1|130823|130723|130875.1|130775.1|130800|130700|254
1704253200000|2024-01-03 03:40:00|130822|130722|130778|130678|130829.5|130729.5|130776.7|130676.7|186
1704253500000|2024-01-03 03:45:00|130781|130681|130758|130658|130798.6|130698.6|130744|130644|275
1704253800000|2024-01-03 03:50:00|130760|130660|130744|130644|130790.5|130690.5|130729.5|130629.5|202
1704254100000|2024-01-03 03:55:00|130743.5|130643.5|130666|130566|130746.5|130646.5|130635|130535|310
1704254400000|2024-01-03 04:00:00|130665|130565|130682.5|130582.5|130694|130594|130640|130540|311
1704254700000|2024-01-03 04:05:00|130686.5|130586.5|130680.5|130580.5|130720.5|130620.5|130677.5|130577.5|184
1704255000000|2024-01-03 04:10:00|130680|130580|130635|130535|130712|130612|130632|130532|176
1704255300000|2024-01-03 04:15:00|130634.5|130534.5|130646|130546|130679.5|130579.5|130628|130528|182
1704255600000|2024-01-03 04:20:00|130645.5|130545.5|130630|130530|130656|130556|130621|130521|168
1704255900000|2024-01-03 04:25:00|130631|130531|130678.5|130578.5|130680.5|130580.5|130616|130516|252
1704256200000|2024-01-03 04:30:00|130679.5|130579.5|130562|130462|130683.5|130583.5|130504|130404|319
1704256500000|2024-01-03 04:35:00|130561.5|130461.5|130595|130495|130614.5|130514.5|130525|130425|259
1704256800000|2024-01-03 04:40:00|130594.5|130494.5|130609|130509|130626.5|130526.5|130586.5|130486.5|156
1704257100000|2024-01-03 04:45:00|130609.5|130509.5|130608|130508|130635|130535|130596.5|130496.5|203
1704257400000|2024-01-03 04:50:00|130609|130509|130627.5|130527.5|130640|130540|130600|130500|243
1704257700000|2024-01-03 04:55:00|130627|130527|130647.5|130547.5|130650|130550|130599.5|130499.5|191
1704258000000|2024-01-03 05:00:00|130648.5|130548.5|130637|130537|130651.5|130551.5|130613.5|130513.5|221
1704258300000|2024-01-03 05:05:00|130637.5|130537.5|130665.5|130565.5|130672|130572|130629.5|130529.5|204
1704258600000|2024-01-03 05:10:00|130666|130566|130680.5|130580.5|130695|130595|130618.5|130518.5|221
1704258900000|2024-01-03 05:15:00|130680|130580|130709|130609|130709|130609|130655|130555|217
1704259200000|2024-01-03 05:20:00|130706|130606|130574.5|130474.5|130709.5|130609.5|130574.5|130474.5|269
1704259500000|2024-01-03 05:25:00|130575.5|130475.5|130594.5|130494.5|130619.5|130519.5|130556.5|130456.5|283
1704259800000|2024-01-03 05:30:00|130593.5|130493.5|130506.5|130406.5|130602|130502|130481|130381|377
1704260100000|2024-01-03 05:35:00|130505.5|130405.5|130397|130297|130517|130417|130370.2|130270.2|417
1704260400000|2024-01-03 05:40:00|130396.5|130296.5|130485.7|130385.7|130489|130389|130372.5|130272.5|418
1704260700000|2024-01-03 05:45:00|130486.7|130386.7|130501.2|130401.2|130545.2|130445.2|130468|130368|421
1704261000000|2024-01-03 05:50:00|130501|130401|130498.5|130398.5|130517.5|130417.5|130462|130362|309
1704261300000|2024-01-03 05:55:00|130499.5|130399.5|130575.5|130475.5|130583|130483|130498.5|130398.5|389
1704261600000|2024-01-03 06:00:00|130583|130483|130501.5|130401.5|130595|130495|130499.5|130399.5|328
1704261900000|2024-01-03 06:05:00|130500|130400|130418|130318|130507.5|130407.5|130404.5|130304.5|324
1704262200000|2024-01-03 06:10:00|130417|130317|130416|130316|130454|130354|130403|130303|324
1704262500000|2024-01-03 06:15:00|130414|130314|130411.5|130311.5|130452.5|130352.5|130381.5|130281.5|350
1704262800000|2024-01-03 06:20:00|130411|130311|130359.2|130259.2|130429|130329|130349.5|130249.5|281
1704263100000|2024-01-03 06:25:00|130357.5|130257.5|130336|130236|130410.5|130310.5|130308.7|130208.7|454
1704263400000|2024-01-03 06:30:00|130336.5|130236.5|130384|130284|130432.2|130332.2|130293.5|130193.5|445
1704263700000|2024-01-03 06:35:00|130382|130282|130368|130268|130394|130294|130340.5|130240.5|156
1704264000000|2024-01-03 06:40:00|130360|130260|130399.5|130299.5|130405.1|130305.1|130344|130244|139
1704264300000|2024-01-03 06:45:00|130398.3|130298.3|130354.5|130254.5|130445|130345|130354.5|130254.5|166
1704264600000|2024-01-03 06:50:00|130355|130255|130345.9|130245.9|130364.7|130264.7|130314|130214|102
1704264900000|2024-01-03 06:55:00|130354.8|130254.8|130337.2|130237.2|130387.1|130287.1|130336.5|130236.5|69
1704265200000|2024-01-03 07:00:00|130336.7|130236.7|130395|130295|130399.6|130299.6|130302|130202|127
1704265500000|2024-01-03 07:05:00|130396.8|130296.8|130415.5|130315.5|130420.1|130320.1|130386.5|130286.5|100
1704265800000|2024-01-03 07:10:00|130416|130316|130518.5|130418.5|130522.5|130422.5|130416|130316|166
1704266100000|2024-01-03 07:15:00|130518|130418|130610.7|130510.7|130612.6|130512.6|130515.5|130415.5|192
1704266400000|2024-01-03 07:20:00|130610.9|130510.9|130589.5|130489.5|130644.5|130544.5|130581|130481|229
1704266700000|2024-01-03 07:25:00|130588.5|130488.5|130572|130472|130641|130541|130546.5|130446.5|155
1704267000000|2024-01-03 07:30:00|130572.5|130472.5|130626.5|130426.5|130634|130473.5|130516|130377|209
1704267300000|2024-01-03 07:35:00|130625.5|130425.5|130599.5|130399.5|130627.4|130468.1|130544|130387|234
1704267600000|2024-01-03 07:40:00|130599|130399|130593.6|130493.6|130635.2|130493.6|130542.3|130391.7|250
1704267900000|2024-01-03 07:45:00|130593.1|130493.1|130542|130442|130619.5|130519.5|130539.5|130439.5|178
1704268200000|2024-01-03 07:50:00|130541|130441|130544|130444|130562.5|130462.5|130508.5|130408.5|152
1704268500000|2024-01-03 07:55:00|130543.5|130443.5|130558|130458|130561.5|130461.5|130536.1|130436.1|102
1704268800000|2024-01-03 08:00:00|130558.5|130458.5|130640.5|130540.5|130666.5|130566.5|130558.5|130458.5|102
1704269100000|2024-01-03 08:05:00|130641|130541|130547|130447|130641|130541|130547|130447|112
1704269400000|2024-01-03 08:10:00|130546.5|130446.5|130523|130423|130603|130503|130523|130423|98
1704269700000|2024-01-03 08:15:00|130524|130424|130527.1|130427.1|130559.5|130459.5|130520|130420|64
1704270000000|2024-01-03 08:20:00|130529.1|130429.1|130568|130468|130568|130468|130529|130429|25
1704270300000|2024-01-03 08:25:00|130567.5|130467.5|130762.5|130662.5|130771|130671|130565.5|130465.5|169
1704270600000|2024-01-03 08:30:00|130758.5|130658.5|130735|130635|130758.5|130658.5|130656|130556|114
1704270900000|2024-01-03 08:35:00|130734.5|130634.5|130669|130569|130740.5|130640.5|130668|130568|71
1704271200000|2024-01-03 08:40:00|130672|130572|130731.5|130631.5|130736.5|130636.5|130668|130568|67
1704271500000|2024-01-03 08:45:00|130732|130632|130714|130614|130736|130636|130692|130592|70
1704271800000|2024-01-03 08:50:00|130713.5|130613.5|130625.5|130525.5|130715|130615|130614|130465|158
1704272100000|2024-01-03 08:55:00|130626|130526|130622.6|130522.6|130670.5|130570.5|130589|130489|123
1704272400000|2024-01-03 09:00:00|130623.1|130523.1|130639|130539|130659.6|130559.6|130623.1|130523.1|136
1704272700000|2024-01-03 09:05:00|130638.5|130538.5|130729.5|130629.5|130741|130641|130632.7|130532.7|154
1704273000000|2024-01-03 09:10:00|130730|130630|130723.5|130623.5|130790|130690|130718|130618|107
1704273300000|2024-01-03 09:15:00|130724.3|130624.3|130785|130685|130795|130695|130724.3|130624.3|129
1704273600000|2024-01-03 09:20:00|130784.5|130684.5|130720|130620|130784.5|130684.5|130710.8|130610.8|88
1704273900000|2024-01-03 09:25:00|130719.5|130619.5|130724.3|130624.3|130740.3|130640.3|130709.3|130609.3|48
1704274200000|2024-01-03 09:30:00|130724.5|130624.5|130643|130543|130731|130631|130632|130532|97
1704274500000|2024-01-03 09:35:00|130643.5|130543.5|130627.5|130527.5|130653.5|130553.5|130619|130519|105
1704274800000|2024-01-03 09:40:00|130628|130528|130664.5|130564.5|130664.5|130564.5|130627|130527|92
1704275100000|2024-01-03 09:45:00|130665|130565|130695.5|130595.5|130697|130597|130656.5|130556.5|69
1704275400000|2024-01-03 09:50:00|130695|130595|130659|130559|130695|130595|130646.5|130546.5|95
1704275700000|2024-01-03 09:55:00|130660|130560|130682.6|130582.6|130684.5|130584.5|130660|130560|84
1704276000000|2024-01-03 10:00:00|130682.8|130582.8|130664.1|130564.1|130683.1|130583.1|130662.3|130562.3|91
1704276300000|2024-01-03 10:05:00|130663.6|130563.6|130720|130620|130720|130620|130655.1|130555.1|79
1704276600000|2024-01-03 10:10:00|130721|130621|130716|130616|130730.5|130630.5|130715|130615|22
1704276900000|2024-01-03 10:15:00|130715.5|130615.5|130722.1|130622.1|130722.5|130622.5|130709|130609|27
1704277200000|2024-01-03 10:20:00|130722.6|130622.6|130781|130681|130781.5|130681.5|130719|130619|61
1704277500000|2024-01-03 10:25:00|130781.5|130681.5|130812.5|130712.5|130821.1|130721.1|130780.5|130680.5|108
1704277800000|2024-01-03 10:30:00|130805.5|130705.5|130747|130647|130810.6|130710.6|130744|130644|75
1704278100000|2024-01-03 10:35:00|130748|130648|130773|130673|130773|130673|130748|130648|58
1704278400000|2024-01-03 10:40:00|130772|130672|130794|130694|130794|130694|130767|130667|53
1704278700000|2024-01-03 10:45:00|130793|130693|130805.7|130705.7|130819|130719|130793|130693|86
1704279000000|2024-01-03 10:50:00|130804.9|130704.9|130657.5|130557.5|130814.5|130714.5|130655|130555|138
1704279300000|2024-01-03 10:55:00|130657|130557|130741.5|130641.5|130741.5|130641.5|130654.5|130554.5|88
1704279600000|2024-01-03 11:00:00|130742|130642|130762.5|130662.5|130763|130663|130741.5|130641.5|76
1704279900000|2024-01-03 11:05:00|130765|130665|130820.5|130720.5|130826|130726|130756.5|130656.5|80
1704280200000|2024-01-03 11:10:00|130820|130720|130864.6|130764.6|130893.6|130778.9|130819.5|130681.5|228
1704280500000|2024-01-03 11:15:00|130863.6|130763.6|130802.5|130702.5|130918|130770.5|130799|130699|175
1704280800000|2024-01-03 11:20:00|130803.5|130703.5|130958|130858|130958|130858|130803.5|130703.5|132
1704281100000|2024-01-03 11:25:00|130957.5|130857.5|131038|130838|131039.5|130896|130929|130781|131
1704281400000|2024-01-03 11:30:00|131046.2|130846.2|131044.9|130844.9|131062.1|130907.4|130999.2|130838.5|173
1704281700000|2024-01-03 11:35:00|131044.6|130844.6|130975.5|130875.5|131067.6|130900.4|130965|130840.7|77
1704282000000|2024-01-03 11:40:00|130974.5|130874.5|130981.5|130881.5|130988|130888|130973.5|130873.5|47
1704282300000|2024-01-03 11:45:00|130984.5|130884.5|131001|130901|131079|130948|130982|130879|160
1704282600000|2024-01-03 11:50:00|131000.5|130900.5|131035.8|130935.8|131039.7|130939.7|130974.5|130874.5|102
1704282900000|2024-01-03 11:55:00|131036.3|130936.3|131018.5|130918.5|131037|130937|131013.5|130913.5|46
1704283200000|2024-01-03 12:00:00|131017.5|130917.5|131010|130910|131017.5|130917.5|131000|130900|82
1704283500000|2024-01-03 12:05:00|131017|130917|131052|130952|131053.5|130953.5|131017|130917|81
1704283800000|2024-01-03 12:10:00|131052.5|130952.5|131030.5|130930.5|131052.5|130952.5|131030.5|130930.5|47
1704284100000|2024-01-03 12:15:00|131030|130930|131057|130857|131083|130930|130982|130830.5|204
1704284400000|2024-01-03 12:20:00|131058|130858|131045.5|130845.5|131089.2|130889.2|131043.5|130843.5|214
1704284700000|2024-01-03 12:25:00|131046|130846|131045.7|130845.7|131046.2|130903.4|130983.9|130830|105
1704285000000|2024-01-03 12:30:00|131045.4|130845.4|131011|130911|131045.7|130911|130979.2|130836|112
1704285300000|2024-01-03 12:35:00|131011.5|130911.5|131033|130933|131033|130933|131001.5|130901.5|54
1704285600000|2024-01-03 12:40:00|131032.5|130932.5|131048|130848|131071.5|130962|131007.5|130848|132
1704285900000|2024-01-03 12:45:00|131047.5|130847.5|131067|130867|131076.5|130876.5|131005.5|130805.5|214
1704286200000|2024-01-03 12:50:00|131066|130866|130968|130768|131067|130867|130938|130738|194
1704286500000|2024-01-03 12:55:00|130969|130769|131015.5|130815.5|131019|130819|130968.5|130768.5|202
1704286800000|2024-01-03 13:00:00|131016|130816|131039|130839|131052|130852|131015|130815|265
1704287100000|2024-01-03 13:05:00|131040|130840|131027.5|130827.5|131041.5|130841.5|131023|130823|355
1704287400000|2024-01-03 13:10:00|131028|130828|131024|130824|131033.5|130877|130969|130807|126
1704287700000|2024-01-03 13:15:00|131023.5|130823.5|131024|130824|131030.5|130830.5|131014.5|130814.5|84
1704288000000|2024-01-03 13:20:00|131023.5|130823.5|131022.5|130822.5|131031.5|130876.5|130964.5|130809.5|120
1704288300000|2024-01-03 13:25:00|131023.5|130823.5|130958.5|130858.5|131024|130875|130956|130818.5|220
1704288600000|2024-01-03 13:30:00|130958|130858|130929.6|130729.6|130965|130858|130906.9|130729.6|197
1704288900000|2024-01-03 13:35:00|130930.1|130730.1|130829.5|130729.5|130931.6|130761.4|130815.5|130670.3|108
1704289200000|2024-01-03 13:40:00|130829|130729|130941.6|130741.6|130945.5|130784.5|130828.5|130728.5|91
1704289500000|2024-01-03 13:45:00|130942.1|130742.1|130915.5|130815.5|130946.6|130816.5|130886.9|130732.5|174
1704289800000|2024-01-03 13:50:00|130904.1|130804.1|130943.5|130843.5|130943.5|130843.5|130892|130792|79
1704290100000|2024-01-03 13:55:00|130965.1|130865.1|131010.5|130810.5|131042|130881.5|130965.1|130784.8|330
1704290400000|2024-01-03 14:00:00|131010|130810|130966.5|130866.5|131010|130869.5|130914.5|130772.5|124
1704290700000|2024-01-03 14:05:00|130966|130866|131039|130839|131053|130903|130965|130831|124
1704291000000|2024-01-03 14:10:00|131040|130840|131043|130943|131060.5|130943|130998.1|130839|150
1704291300000|2024-01-03 14:15:00|131042.5|130942.5|131021|130921|131059|130959|131012|130912|65
1704291600000|2024-01-03 14:20:00|131031|130931|131024.5|130924.5|131033|130933|131017.8|130917.8|126
1704291900000|2024-01-03 14:25:00|131018|130918|131080|130880|131087.5|130920.5|131017.5|130865|34
1704292200000|2024-01-03 14:30:00|131077.5|130877.5|131067.5|130867.5|131077.5|130877.5|131028|130828|108
1704292500000|2024-01-03 14:35:00|131067|130867|131030.5|130830.5|131082.1|130942.4|131030.5|130830.5|158
1704292800000|2024-01-03 14:40:00|130981|130881|131018|130818|131018|130881|130936|130804|86
1704293100000|2024-01-03 14:45:00|131019.5|130819.5|130941|130741|131028|130828|130937|130737|112
1704293400000|2024-01-03 14:50:00|130941.5|130741.5|130922|130822|130962|130822.5|130874|130723.5|127
1704293700000|2024-01-03 14:55:00|130939.5|130839.5|130966.5|130766.5|130995|130843.5|130890.5|130761.5|177
1704294000000|2024-01-03 15:00:00|130971|130771|130645|130445|130976.5|130789|130645|130445|519
1704294300000|2024-01-03 15:05:00|130633.5|130433.5|130893|130693|130909|130709|130630.5|130430.5|366
1704294600000|2024-01-03 15:10:00|130890|130690|130959.5|130759.5|130959.5|130759.5|130855.5|130655.5|370
1704294900000|2024-01-03 15:15:00|130957.5|130757.5|131039.1|130839.1|131073.8|130909.8|130880.1|130757.5|339
1704295200000|2024-01-03 15:20:00|131039.6|130839.6|131064.5|130864.5|131079|130915.3|130996.6|130834.1|221
1704295500000|2024-01-03 15:25:00|131063.5|130863.5|130947.5|130747.5|131063.5|130863.5|130916.4|130716.4|516
1704295800000|2024-01-03 15:30:00|130948|130748|131006|130806|131033.5|130885.7|130936.3|130741.5|628
1704296100000|2024-01-03 15:35:00|131004.5|130804.5|131138|130938|131141|130989.5|130993|130793|204
1704296400000|2024-01-03 15:40:00|131142.5|130942.5|131129.2|130929.2|131189.5|131042.5|131083.5|130926.5|379
1704296700000|2024-01-03 15:45:00|131130.7|130930.7|131166|130966|131180|130980|131122.7|130922.7|349
1704297000000|2024-01-03 15:50:00|131166.5|130966.5|131195.5|130995.5|131195.5|130995.5|131137|130937|311
1704297300000|2024-01-03 15:55:00|131194.5|130994.5|131131.5|130931.5|131206.8|131006.8|131092.5|130928.5|162
1704297600000|2024-01-03 16:00:00|131132|130932|131052.5|130952.5|131132.5|130976.5|131046.5|130923|200
1704297900000|2024-01-03 16:05:00|131058.5|130958.5|131067|130967|131070|130970|131048.5|130948.5|157
1704298200000|2024-01-03 16:10:00|131066.5|130966.5|131079.5|130879.5|131112.2|130969|131029.5|130878.5|204
1704298500000|2024-01-03 16:15:00|131077|130877|131025.5|130925.5|131088|130943.5|131005|130850.5|149
1704298800000|2024-01-03 16:20:00|131024.5|130924.5|131002.5|130902.5|131025.5|130925.5|130997|130897|97
1704299100000|2024-01-03 16:25:00|131002|130902|130976|130876|131048.5|130902|130973.5|130824.5|52
1704299400000|2024-01-03 16:30:00|130977|130877|130963.5|130763.5|130978|130878|130933.5|130763.5|100
1704299700000|2024-01-03 16:35:00|130964|130764|131084.1|130884.1|131087.3|130925.6|130941.1|130763|145
1704300000000|2024-01-03 16:40:00|131083.1|130883.1|131104.3|130904.3|131155.5|130998.3|131066.8|130871.8|195
1704300300000|2024-01-03 16:45:00|131103.8|130903.8|131130.5|130930.5|131144.2|130944.2|131103.8|130903.8|178
1704300600000|2024-01-03 16:50:00|131131|130931|131073|130973|131133.5|130973.5|131072|130907.6|96
1704300900000|2024-01-03 16:55:00|131067.3|130967.3|131012|130912|131067.3|130967.3|130987|130887|50
1704301200000|2024-01-03 17:00:00|131013|130913|131081.5|130881.5|131086|130931.5|131013|130881|57
1704301500000|2024-01-03 17:05:00|131082.2|130882.2|131081|130881|131084|130884|131079|130879|24
1704301800000|2024-01-03 17:10:00|131082|130882|131080.5|130880.5|131083|130883|131053.5|130853.5|77
1704302100000|2024-01-03 17:15:00|131078.5|130878.5|131075.5|130875.5|131088.5|130888.5|131067.5|130867.5|138
1704302400000|2024-01-03 17:20:00|131076.2|130876.2|131077|130877|131088|130888|131070|130870|86
1704302700000|2024-01-03 17:25:00|131076.5|130876.5|131072.5|130872.5|131077.5|130877.5|131070.5|130870.5|53
1704303000000|2024-01-03 17:30:00|131071.5|130871.5|131054.8|130854.8|131076.5|130876.5|131052.1|130852.1|71
1704303300000|2024-01-03 17:35:00|131054.6|130854.6|131044|130844|131054.6|130854.6|131035.6|130835.6|49
1704303600000|2024-01-03 17:40:00|131044.5|130844.5|131031|130831|131045.5|130845.5|131030.5|130830.5|28
1704303900000|2024-01-03 17:45:00|131031.5|130831.5|130990.5|130890.5|131044|130894.5|130990.5|130829|37
1704304200000|2024-01-03 17:50:00|130985|130885|130937|130837|130985|130885|130935.5|130835.5|100
1704304500000|2024-01-03 17:55:00|130937.5|130837.5|130971|130771|130995|130844|130936|130767.8|134
1704304800000|2024-01-03 18:00:00|130971.1|130771.1|130926|130726|130971.1|130771.1|130919.8|130719.8|172
1704305100000|2024-01-03 18:05:00|130927|130727|130927.6|130727.6|130932.6|130732.6|130924.2|130724.2|61
1704305400000|2024-01-03 18:10:00|130928.1|130728.1|130934.7|130734.7|130935.8|130735.8|130916.1|130716.1|94
1704305700000|2024-01-03 18:15:00|130932.9|130732.9|130923|130723|130934.7|130734.7|130922|130722|43
1704306000000|2024-01-03 18:20:00|130922.5|130722.5|130978|130778|130982.5|130782.5|130920.3|130720.3|82
1704306300000|2024-01-03 18:25:00|130978.5|130778.5|130982.5|130782.5|130982.5|130782.5|130971|130771|95
1704306600000|2024-01-03 18:30:00|130983|130783|131009.5|130809.5|131011|130811|130982.5|130782.5|88
1704306900000|2024-01-03 18:35:00|131008.5|130808.5|130998|130798|131014|130814|130998|130798|70
1704307200000|2024-01-03 18:40:00|131000|130800|130989.5|130789.5|131006.5|130806.5|130982.5|130782.5|181
1704307500000|2024-01-03 18:45:00|130992.5|130792.5|130987|130787|130993.5|130793.5|130977.5|130777.5|109
1704307800000|2024-01-03 18:50:00|130987.5|130787.5|130949|130749|130988|130788|130938|130738|97
1704308100000|2024-01-03 18:55:00|130948|130748|131066|130706|131080|130801|130877.5|130677.5|132
1704308400000|2024-01-03 19:00:00|131066.1|130706.1|131051|130851|131066.1|130858.5|131015|130679|219
1704308700000|2024-01-03 19:05:00|131050.5|130850.5|131091|130891|131120|130920|131047|130847|255
1704309000000|2024-01-03 19:10:00|131091.5|130891.5|131146|130946|131160|130960|131080.5|130880.5|283
1704309300000|2024-01-03 19:15:00|131145.5|130945.5|131034|130834|131146.5|130946.5|131029.8|130829.8|279
1704309600000|2024-01-03 19:20:00|131035|130835|130969.5|130769.5|131048|130848|130969.5|130769.5|201
1704309900000|2024-01-03 19:25:00|130969|130769|130771.5|130571.5|130969.5|130769.5|130766|130566|275
1704310200000|2024-01-03 19:30:00|130769.5|130569.5|130831.6|130631.6|130840.5|130640.5|130744|130544|201
1704310500000|2024-01-03 19:35:00|130832.1|130632.1|130830.8|130630.8|130888.6|130688.6|130825|130625|223
1704310800000|2024-01-03 19:40:00|130830.3|130630.3|130719.5|130519.5|130931|130731|130719.5|130519.5|204
1704311100000|2024-01-03 19:45:00|130720.5|130520.5|130807.1|130607.1|130807.1|130607.1|130719.5|130519.5|125
1704311400000|2024-01-03 19:50:00|130806.1|130606.1|130849|130649|130850.5|130650.5|130806.1|130606.1|104
1704311700000|2024-01-03 19:55:00|130849.5|130649.5|130912|130712|130942|130742|130849.5|130649.5|119
1704312000000|2024-01-03 20:00:00|130914|130714|130863.5|130663.5|130922.5|130722.5|130861|130661|108
1704312300000|2024-01-03 20:05:00|130863|130663|130882|130682|130897.1|130697.1|130854|130654|89
1704312600000|2024-01-03 20:10:00|130883|130683|130885.5|130685.5|130900|130700|130879.5|130679.5|103
1704312900000|2024-01-03 20:15:00|130886|130686|130908.8|130708.8|130913.8|130713.8|130883.5|130683.5|49
1704313200000|2024-01-03 20:20:00|130909|130709|130913|130713|130918|130718|130901.5|130701.5|92
1704313500000|2024-01-03 20:25:00|130912|130712|130915|130715|130916.5|130716.5|130906|130706|68
1704313800000|2024-01-03 20:30:00|130913.7|130713.7|130902.5|130702.5|130913.7|130713.7|130898|130698|60
1704314100000|2024-01-03 20:35:00|130903.5|130703.5|130900.5|130700.5|130905.5|130705.5|130899.5|130699.5|22
1704314400000|2024-01-03 20:40:00|130900|130700|130900.5|130700.5|130904|130704|130899|130699|32
1704314700000|2024-01-03 20:45:00|130902.5|130702.5|130882|130682|130903.5|130703.5|130882|130682|59
1704315000000|2024-01-03 20:50:00|130883.5|130683.5|130897|130697|130901|130701|130883.5|130683.5|48
1704315300000|2024-01-03 20:55:00|130901.5|130701.5|130894|130694|130901.5|130701.5|130888|130688|159
1704333600000|2024-01-04 02:00:00|130833.5|130733.5|130781.5|130681.5|130834.5|130734.5|130769.5|130669.5|236
1704333900000|2024-01-04 02:05:00|130782.5|130682.5|130825|130725|130845|130745|130765.5|130665.5|329
1704334200000|2024-01-04 02:10:00|130826|130726|130835|130735|130845.5|130745.5|130808.5|130708.5|368
1704334500000|2024-01-04 02:15:00|130835.5|130735.5|130885.5|130785.5|130912|130812|130835.5|130735.5|261
1704334800000|2024-01-04 02:20:00|130887.5|130787.5|130995.5|130895.5|130999.5|130899.5|130867.5|130767.5|383
1704335100000|2024-01-04 02:25:00|130994.5|130894.5|130965.5|130865.5|131019|130919|130939.5|130839.5|279
1704335400000|2024-01-04 02:30:00|130966.5|130866.5|130951|130851|130984.5|130884.5|130926|130826|232
1704335700000|2024-01-04 02:35:00|130950|130850|130954.8|130854.8|130971|130871|130932.5|130832.5|207
1704336000000|2024-01-04 02:40:00|130952.8|130852.8|130977.5|130877.5|130986|130886|130948.5|130848.5|192
1704336300000|2024-01-04 02:45:00|130975.5|130875.5|131018.5|130918.5|131027.5|130927.5|130964|130864|243
1704336600000|2024-01-04 02:50:00|131026|130926|130946|130846|131026|130926|130945|130845|184
1704336900000|2024-01-04 02:55:00|130946.5|130846.5|130962.5|130862.5|130970.4|130870.4|130935.5|130835.5|192
1704337200000|2024-01-04 03:00:00|130962.3|130862.3|130933|130833|130965.1|130865.1|130930|130830|184
1704337500000|2024-01-04 03:05:00|130932.5|130832.5|130921|130821|130946.5|130846.5|130910|130810|199
1704337800000|2024-01-04 03:10:00|130920.5|130820.5|130887.5|130787.5|130921.9|130821.9|130883|130783|156
1704338100000|2024-01-04 03:15:00|130886|130786|130836|130736|130893.5|130793.5|130814.5|130714.5|249
1704338400000|2024-01-04 03:20:00|130835.5|130735.5|130847|130747|130866|130766|130835.5|130735.5|208
1704338700000|2024-01-04 03:25:00|130848.5|130748.5|130778|130678|130854.5|130754.5|130769.4|130669.4|279
1704339000000|2024-01-04 03:30:00|130777.5|130677.5|130757.5|130657.5|130777.5|130677.5|130747|130647|223
1704339300000|2024-01-04 03:35:00|130759.5|130659.5|130794.1|130694.1|130802.5|130702.5|130749|130649|236
1704339600000|2024-01-04 03:40:00|130794.3|130694.3|130828.5|130728.5|130828.5|130728.5|130786|130686|386
1704339900000|2024-01-04 03:45:00|130829|130729|130814.3|130714.3|130836|130736|130800|130700|251
1704340200000|2024-01-04 03:50:00|130814.5|130714.5|130854|130754|130854|130754|130802.3|130702.3|132
1704340500000|2024-01-04 03:55:00|130856|130756|130854|130754|130860.5|130760.5|130843.5|130743.5|149
1704340800000|2024-01-04 04:00:00|130854.5|130754.5|130841|130741|130863|130763|130830|130730|171
1704341100000|2024-01-04 04:05:00|130840.8|130740.8|130817.5|130717.5|130840.8|130740.8|130796.5|130696.5|184
1704341400000|2024-01-04 04:10:00|130817|130717|130873.5|130773.5|130878.7|130778.7|130810.9|130710.9|231
1704341700000|2024-01-04 04:15:00|130871.7|130771.7|130871.7|130771.7|130901|130801|130857.5|130757.5|238
1704342000000|2024-01-04 04:20:00|130871.8|130771.8|130901|130801|130904|130804|130832.5|130732.5|251
1704342300000|2024-01-04 04:25:00|130901.5|130801.5|130881|130781|130901.9|130801.9|130868.1|130768.1|162
1704342600000|2024-01-04 04:30:00|130880.5|130780.5|130863|130763|130880.5|130780.5|130843|130743|242
1704342900000|2024-01-04 04:35:00|130863.5|130763.5|130865.5|130765.5|130867.9|130767.9|130835|130735|179
1704343200000|2024-01-04 04:40:00|130866|130766|130841.5|130741.5|130868.5|130768.5|130827.5|130727.5|189
1704343500000|2024-01-04 04:45:00|130839|130739|130867.5|130767.5|130878.5|130778.5|130831.5|130731.5|275
1704343800000|2024-01-04 04:50:00|130864.5|130764.5|130840.5|130740.5|130864.5|130764.5|130828.5|130728.5|249
1704344100000|2024-01-04 04:55:00|130841|130741|130842.3|130742.3|130848.5|130748.5|130807.1|130707.1|307
1704344400000|2024-01-04 05:00:00|130844.5|130744.5|130878|130778|130916.5|130816.5|130844.5|130744.5|274
1704344700000|2024-01-04 05:05:00|130879.5|130779.5|130869|130769|130885|130785|130845.5|130745.5|246
1704345000000|2024-01-04 05:10:00|130869.5|130769.5|130816|130716|130873|130773|130801.7|130701.7|208
1704345300000|2024-01-04 05:15:00|130815.7|130715.7|130851|130751|130852|130752|130795.5|130695.5|334
1704345600000|2024-01-04 05:20:00|130852.5|130752.5|130830.5|130730.5|130860.7|130760.7|130789|130689|347
1704345900000|2024-01-04 05:25:00|130831.5|130731.5|130861.5|130761.5|130865.5|130765.5|130815.5|130715.5|267
1704346200000|2024-01-04 05:30:00|130849|130749|130885.5|130785.5|130886|130786|130823|130723|286
1704346500000|2024-01-04 05:35:00|130886|130786|130851.5|130751.5|130921.5|130821.5|130849|130749|284
1704346800000|2024-01-04 05:40:00|130851|130751|130815|130715|130851|130751|130800.5|130700.5|316
1704347100000|2024-01-04 05:45:00|130815.5|130715.5|130855.5|130755.5|130864|130764|130811|130711|300
1704347400000|2024-01-04 05:50:00|130855|130755|130831|130731|130865|130765|130831|130731|216
1704347700000|2024-01-04 05:55:00|130828.5|130728.5|130857|130757|130862|130762|130819.5|130719.5|135
1704348000000|2024-01-04 06:00:00|130856|130756|130865.5|130765.5|130865.5|130765.5|130813|130713|194
1704348300000|2024-01-04 06:05:00|130866.5|130766.5|130917.5|130817.5|130920.5|130820.5|130866.5|130766.5|267
1704348600000|2024-01-04 06:10:00|130919.5|130819.5|130906.5|130806.5|130946.5|130846.5|130901.5|130801.5|355
1704348900000|2024-01-04 06:15:00|130907.5|130807.5|130902.5|130802.5|130927.5|130827.5|130895.5|130795.5|250
1704349200000|2024-01-04 06:20:00|130902.6|130802.6|130900|130800|130945.5|130845.5|130891|130791|288
1704349500000|2024-01-04 06:25:00|130899.5|130799.5|130851|130751|130924.5|130824.5|130840.5|130740.5|322
1704349800000|2024-01-04 06:30:00|130850.5|130750.5|130802.5|130702.5|130866.5|130766.5|130773.5|130673.5|338
1704350100000|2024-01-04 06:35:00|130801.5|130701.5|130812.1|130612.1|130814.9|130714.5|130766.5|130604.6|147
1704350400000|2024-01-04 06:40:00|130812.9|130612.9|130768.1|130668.1|130815.9|130676.9|130766.1|130612.1|86
1704350700000|2024-01-04 06:45:00|130767.1|130667.1|130734.5|130634.5|130788.8|130688.8|130733.1|130633.1|98
1704351000000|2024-01-04 06:50:00|130733.5|130633.5|130680.5|130480.5|130734.5|130634.5|130655.5|130469.5|228
1704351300000|2024-01-04 06:55:00|130680|130480|130531|130431|130680|130523.5|130517.5|130406.5|204
1704351600000|2024-01-04 07:00:00|130527.4|130427.4|130573|130473|130573.5|130473.5|130527|130427|90
1704351900000|2024-01-04 07:05:00|130573.5|130473.5|130534.1|130434.1|130574|130474|130509.5|130409.5|187
1704352200000|2024-01-04 07:10:00|130534.6|130434.6|130539|130339|130607.9|130473|130522.5|130322.5|217
1704352500000|2024-01-04 07:15:00|130540|130340|130514.5|130314.5|130553|130419.3|130451.9|130311.2|191
1704352800000|2024-01-04 07:20:00|130513.2|130313.2|130422.1|130322.1|130558.9|130394.9|130421.7|130310.6|193
1704353100000|2024-01-04 07:25:00|130422.6|130322.6|130412.3|130312.3|130432.6|130332.6|130400|130300|149
1704353400000|2024-01-04 07:30:00|130412.2|130312.2|130477.5|130277.5|130553.1|130400.6|130412.1|130262|243
1704353700000|2024-01-04 07:35:00|130477|130277|130428.9|130328.9|130497.9|130369.5|130428.5|130271.5|234
1704354000000|2024-01-04 07:40:00|130428.1|130328.1|130414.5|130314.5|130430.5|130330.5|130408.1|130308.1|194
1704354300000|2024-01-04 07:45:00|130417|130317|130431.4|130331.4|130476.9|130350|130395|130262.1|151
1704354600000|2024-01-04 07:50:00|130432|130332|130639|130439|130668.5|130468.5|130427.1|130276|205
1704354900000|2024-01-04 07:55:00|130638|130438|130616.5|130516.5|130644.5|130524.5|130578.5|130417|186
1704355200000|2024-01-04 08:00:00|130616|130516|130605.8|130505.8|130621|130521|130585|130485|95
1704355500000|2024-01-04 08:05:00|130606|130506|130609|130509|130619.4|130519.4|130562|130462|111
1704355800000|2024-01-04 08:10:00|130608.5|130508.5|130591.2|130491.2|130653.1|130553.1|130587.9|130487.9|169
1704356100000|2024-01-04 08:15:00|130590.7|130490.7|130612.5|130512.5|130654|130554|130561|130461|128
1704356400000|2024-01-04 08:20:00|130612|130512|130671|130571|130683.5|130583.5|130585|130485|191
1704356700000|2024-01-04 08:25:00|130670.5|130570.5|130647|130547|130712.5|130572.5|130620|130496.3|113
1704357000000|2024-01-04 08:30:00|130646|130546|130774.5|130574.5|130775.5|130627.6|130630.3|130499.5|172
1704357300000|2024-01-04 08:35:00|130774|130574|130638.8|130538.8|130783.1|130639.7|130629.3|130529.3|143
1704357600000|2024-01-04 08:40:00|130639.5|130539.5|130693.5|130593.5|130701.4|130601.4|130632|130532|105
1704357900000|2024-01-04 08:45:00|130694|130594|130639.1|130539.1|130762.5|130604.2|130633.1|130484.7|232
1704358200000|2024-01-04 08:50:00|130639.5|130539.5|130639.5|130439.5|130666|130539.7|130609.7|130439.5|116
1704358500000|2024-01-04 08:55:00|130634.5|130434.5|130565.1|130365.1|130640.6|130462.6|130537.7|130365.1|167
1704358800000|2024-01-04 09:00:00|130568.1|130368.1|130624.7|130424.7|130625.7|130474.2|130520.5|130368.1|127
1704359100000|2024-01-04 09:05:00|130625.7|130425.7|130585.1|130485.1|130625.7|130485.8|130566.7|130425.7|75
1704359400000|2024-01-04 09:10:00|130584.6|130484.6|130660.5|130460.5|130705.6|130530.3|130584.2|130441.6|239
1704359700000|2024-01-04 09:15:00|130660|130460|130620.5|130420.5|130672.5|130472.5|130607|130407|198
1704360000000|2024-01-04 09:20:00|130618.5|130418.5|130629.5|130429.5|130643|130443|130618.5|130418.5|133
1704360300000|2024-01-04 09:25:00|130630.5|130430.5|130652.9|130452.9|130695|130547|130605|130429|177
1704360600000|2024-01-04 09:30:00|130653.4|130453.4|130544|130444|130653.9|130483.5|130533.5|130423.5|152
1704360900000|2024-01-04 09:35:00|130543.7|130443.7|130567|130367|130611.5|130443.7|130468|130342.5|210
1704361200000|2024-01-04 09:40:00|130554.5|130354.5|130559.5|130359.5|130573.1|130373.1|130538.7|130338.7|221
1704361500000|2024-01-04 09:45:00|130562.1|130362.1|130535.6|130335.6|130564|130364|130517.6|130317.6|191
1704361800000|2024-01-04 09:50:00|130536.1|130336.1|130556.5|130356.5|130558.1|130358.1|130528.1|130328.1|194
1704362100000|2024-01-04 09:55:00|130557|130357|130536|130336|130614.5|130414.5|130525.4|130325.4|189
1704362400000|2024-01-04 10:00:00|130547.5|130347.5|130524.7|130424.7|130579.9|130426.7|130507.9|130342.7|143
1704362700000|2024-01-04 10:05:00|130524.2|130424.2|130574.9|130374.9|130575.6|130435.4|130452.2|130343|258
1704363000000|2024-01-04 10:10:00|130574.4|130374.4|130572.8|130372.8|130574.5|130423.8|130514|130359.5|197
1704363300000|2024-01-04 10:15:00|130573.9|130373.9|130505.8|130405.8|130584.8|130421.6|130483.6|130351.5|285
1704363600000|2024-01-04 10:20:00|130504.8|130404.8|130577.4|130477.4|130586.2|130486.2|130498.3|130354.6|172
1704363900000|2024-01-04 10:25:00|130576.8|130476.8|130583|130483|130638|130486.6|130567.6|130426.6|133
1704364200000|2024-01-04 10:30:00|130578.7|130478.7|130582.7|130482.7|130587.7|130487.7|130575.2|130475.2|84
1704364500000|2024-01-04 10:35:00|130582.2|130482.2|130646.6|130446.6|130657.1|130511.9|130582|130434.6|100
1704364800000|2024-01-04 10:40:00|130647.6|130447.6|130659|130559|130674.5|130574.5|130599.6|130447.1|116
1704365100000|2024-01-04 10:45:00|130656.4|130556.4|130783.5|130583.5|130794|130599.5|130645.6|130545.6|128
1704365400000|2024-01-04 10:50:00|130783|130583|130803.1|130603.1|130806.6|130606.6|130780|130580|236
1704365700000|2024-01-04 10:55:00|130799.5|130599.5|130793.1|130593.1|130805|130605|130774.5|130574.5|281
1704366000000|2024-01-04 11:00:00|130791.6|130591.6|130800.6|130600.6|130804|130651.7|130708|130579.2|254
1704366300000|2024-01-04 11:05:00|130800.5|130600.5|130741|130541|130800.5|130617.8|130696.1|130539.4|135
1704366600000|2024-01-04 11:10:00|130740.5|130540.5|130737.5|130537.5|130746.9|130546.9|130737.5|130537.5|65
1704366900000|2024-01-04 11:15:00|130739|130539|130744.1|130544.1|130747|130547|130726.5|130526.5|170
1704367200000|2024-01-04 11:20:00|130745.5|130545.5|130775.5|130575.5|130776.5|130576.5|130728.5|130528.5|148
1704367500000|2024-01-04 11:25:00|130733.6|130633.6|130770.5|130570.5|130784.6|130633.6|130733.6|130561.1|159
1704367800000|2024-01-04 11:30:00|130771.5|130571.5|130754|130554|130776|130576|130747.5|130547.5|121
1704368100000|2024-01-04 11:35:00|130754.5|130554.5|130790.5|130590.5|130792|130592|130752.5|130552.5|86
1704368400000|2024-01-04 11:40:00|130789.5|130589.5|130793|130593|130806|130606|130782|130582|112
1704368700000|2024-01-04 11:45:00|130794|130594|130774|130574|130805.5|130605.5|130774|130574|69
1704369000000|2024-01-04 11:50:00|130775.5|130575.5|130817.5|130617.5|130818.8|130618.8|130768|130568|169
1704369300000|2024-01-04 11:55:00|130817|130617|130818.9|130618.9|130829.5|130629.5|130807.5|130607.5|213
1704369600000|2024-01-04 12:00:00|130818.5|130618.5|130841.1|130641.1|130871.2|130715.9|130786.9|130618.5|107
1704369900000|2024-01-04 12:05:00|130840.6|130640.6|130820|130720|130843.1|130720|130789.8|130632|139
1704370200000|2024-01-04 12:10:00|130819.8|130719.8|130831.9|130731.9|130874.5|130774.5|130819|130719|115
1704370500000|2024-01-04 12:15:00|130831.4|130731.4|130844.5|130744.5|130847.7|130747.7|130830.7|130730.7|33
1704370800000|2024-01-04 12:20:00|130845|130745|130839|130739|130845.5|130745.5|130830|130730|98
1704371100000|2024-01-04 12:25:00|130839.2|130739.2|130804.5|130704.5|130840|130740|130804|130704|62
1704371400000|2024-01-04 12:30:00|130805.5|130705.5|130738.5|130638.5|130806|130706|130738.5|130638.5|89
1704371700000|2024-01-04 12:35:00|130739.5|130639.5|130772.5|130672.5|130773.5|130673.5|130739.5|130639.5|82
1704372000000|2024-01-04 12:40:00|130773.5|130673.5|130758|130658|130779|130679|130758|130658|131
1704372300000|2024-01-04 12:45:00|130758.5|130658.5|130734.5|130634.5|130772|130672|130732.8|130632.8|122
1704372600000|2024-01-04 12:50:00|130735|130635|130777|130677|130777|130677|130730|130630|75
1704372900000|2024-01-04 12:55:00|130776|130676|130778.5|130678.5|130778.5|130678.5|130748|130648|36
1704373200000|2024-01-04 13:00:00|130779|130679|130779.5|130679.5|130783.8|130683.8|130777.5|130677.5|33
1704373500000|2024-01-04 13:05:00|130781|130681|130772|130672|130784|130684|130766.5|130666.5|53
1704373800000|2024-01-04 13:10:00|130773|130673|130812|130591|130830.1|130693|130773|130591|102
1704374100000|2024-01-04 13:15:00|130830|130607|130869.6|130669.6|130948.6|130748.6|130830|130607|199
1704374400000|2024-01-04 13:20:00|130870.2|130670.2|130898.7|130698.7|130923.5|130726.3|130826.3|130660.2|314
1704374700000|2024-01-04 13:25:00|130899.2|130699.2|130926|130726|130926.5|130726.5|130879.5|130679.5|194
1704375000000|2024-01-04 13:30:00|130927|130727|131109|130909|131272|130974|130914.9|130714.9|387
1704375300000|2024-01-04 13:35:00|131110.5|130910.5|131089.1|130889.1|131127.5|130927.5|131070|130870|191
1704375600000|2024-01-04 13:40:00|131089.3|130889.3|131115.5|131015.5|131129.5|131022|131063|130889.3|211
1704375900000|2024-01-04 13:45:00|131116|131016|131039.3|130839.3|131122.2|131022.2|130972.5|130772.5|199
1704376200000|2024-01-04 13:50:00|131039.5|130839.5|131005.5|130905.5|131075|130912.7|130989.5|130828.1|155
1704376500000|2024-01-04 13:55:00|131006|130906|131008|130908|131022|130922|131003|130903|106
1704376800000|2024-01-04 14:00:00|131009|130909|131125|130925|131125.5|130977.5|131009|130861|295
1704377100000|2024-01-04 14:05:00|131125.5|130925.5|131196.5|130996.5|131321|131121|131119|130919|280
1704377400000|2024-01-04 14:10:00|131197|130997|131224.8|131024.8|131224.8|131042.5|131131|130979.5|201
1704377700000|2024-01-04 14:15:00|131225|131025|131216.3|131016.3|131266|131066|131208.5|131008.5|135
1704378000000|2024-01-04 14:20:00|131216.8|131016.8|131227.1|131027.1|131251.4|131051.4|131185|130985|186
1704378300000|2024-01-04 14:25:00|131226.1|131026.1|131285.5|131085.5|131285.5|131085.5|131223.5|131023.5|276
1704378600000|2024-01-04 14:30:00|131282.5|131082.5|131282|131082|131416|131216|131269.5|131069.5|401
1704378900000|2024-01-04 14:35:00|131281.5|131081.5|131339|131139|131366.1|131234.6|131260.5|131060.5|365
1704379200000|2024-01-04 14:40:00|131338.5|131138.5|131353|131016|131353|131142.5|131230.5|131016|256
1704379500000|2024-01-04 14:45:00|131354|131015|131391.4|131191.4|131393.2|131193.2|131271.2|131011|382
1704379800000|2024-01-04 14:50:00|131391.7|131191.7|131377.5|131177.5|131392.2|131192.2|131355.9|131155.9|250
1704380100000|2024-01-04 14:55:00|131378.7|131178.7|131381.5|131181.5|131388.5|131188.5|131367.5|131167.5|157
1704380400000|2024-01-04 15:00:00|131382|131182|131227.5|131027.5|131382|131182|131216|131024|204
1704380700000|2024-01-04 15:05:00|131227.3|131027.3|131219.3|131019.3|131296.3|131096.3|131219.3|131019.3|247
1704381000000|2024-01-04 15:10:00|131219|131019|131075.5|130875.5|131219|131019|131073|130873|284
1704381300000|2024-01-04 15:15:00|131075|130875|131089|130889|131089|130897.8|130949|130787|348
1704381600000|2024-01-04 15:20:00|131090|130890|131148.5|130948.5|131185.5|130985.5|131084|130884|337
1704381900000|2024-01-04 15:25:00|131148|130948|131105|130905|131166.1|130966.1|131092.4|130892.4|296
1704382200000|2024-01-04 15:30:00|131105.3|130905.3|131217|131017|131217|131017|131088.3|130888.3|361
1704382500000|2024-01-04 15:35:00|131228.5|131028.5|131153.5|131053.5|131246|131053.5|131151|130983.5|120
1704382800000|2024-01-04 15:40:00|131154|131054|131220.9|131020.9|131244.6|131100.5|131154|131020.9|174
1704383100000|2024-01-04 15:45:00|131220.4|131020.4|131185.6|130985.6|131220.9|131036|131076|130947.5|203
1704383400000|2024-01-04 15:50:00|131186.1|130986.1|131253|131153|131299.5|131199.5|131177.4|130986.1|136
1704383700000|2024-01-04 15:55:00|131250.5|131150.5|131306.5|131206.5|131307|131207|131242.5|131142.5|160
1704384000000|2024-01-04 16:00:00|131305.5|131205.5|131335.5|131135.5|131346.1|131206.5|131235.5|131110.8|154
1704384300000|2024-01-04 16:05:00|131335|131135|131332|131132|131346.4|131146.4|131290|131090|179
1704384600000|2024-01-04 16:10:00|131294|131194|131164.5|130964.5|131294|131194|131151.5|130963|130
1704384900000|2024-01-04 16:15:00|131166|130966|131207.5|131007.5|131260|131109.5|131148.5|130950|204
1704385200000|2024-01-04 16:20:00|131206.5|131006.5|131191.5|130991.5|131206.5|131061.5|131138.8|130982.5|110
1704385500000|2024-01-04 16:25:00|131190.5|130990.5|131140.5|131040.5|131190.5|131040.5|131120|130957.5|73
1704385800000|2024-01-04 16:30:00|131140|131040|131221.5|131021.5|131234|131086.5|131140|130996|107
1704386100000|2024-01-04 16:35:00|131221|131021|131202|131002|131221.5|131021.5|131183.5|130983.5|155
1704386400000|2024-01-04 16:40:00|131203.5|131003.5|131256.5|131056.5|131291.5|131091.5|131134.5|130985.5|189
1704386700000|2024-01-04 16:45:00|131257.5|131057.5|131277.5|131077.5|131277.5|131077.5|131256|131056|59
1704387000000|2024-01-04 16:50:00|131278|131078|131343|131143|131353|131153|131277.5|131077.5|136
1704387300000|2024-01-04 16:55:00|131342.5|131142.5|131291|131091|131344|131144|131283|131083|149
1704387600000|2024-01-04 17:00:00|131290|131090|131314|131114|131355.5|131205|131247.5|131085.5|159
1704387900000|2024-01-04 17:05:00|131313.5|131113.5|131283|131083|131313.5|131113.5|131282|131082|56
1704388200000|2024-01-04 17:10:00|131283.5|131083.5|131275.5|131075.5|131316|131186|131220|131075|64
1704388500000|2024-01-04 17:15:00|131305.5|131105.5|131274|131074|131314.5|131114.5|131249|131049|67
1704388800000|2024-01-04 17:20:00|131274.5|131074.5|131332.5|131132.5|131348|131187|131237.5|131074|140
1704389100000|2024-01-04 17:25:00|131325|131125|131332.5|131132.5|131357|131157|131325|131125|50
1704389400000|2024-01-04 17:30:00|131333|131133|131389|131189|131389.5|131214|131286.5|131133|91
1704389700000|2024-01-04 17:35:00|131389.5|131189.5|131351|131151|131395|131238.5|131300.5|131135|138
1704390000000|2024-01-04 17:40:00|131350.5|131150.5|131365|131165|131391.5|131191.5|131350.5|131150.5|125
1704390300000|2024-01-04 17:45:00|131363|131163|131367.5|131167.5|131380|131180|131361.5|131161.5|147
1704390600000|2024-01-04 17:50:00|131368|131168|131360|131160|131373.5|131173.5|131359|131159|61
1704390900000|2024-01-04 17:55:00|131362|131162|131359|131159|131366.5|131166.5|131359|131159|43
1704391200000|2024-01-04 18:00:00|131358.5|131158.5|131353.5|131153.5|131365|131165|131353.5|131153.5|26
1704391500000|2024-01-04 18:05:00|131354|131154|131357.5|131157.5|131357.5|131157.5|131353|131153|26
1704391800000|2024-01-04 18:10:00|131358|131158|131363.5|131163.5|131365.5|131165.5|131357.5|131157.5|24
1704392100000|2024-01-04 18:15:00|131314|131214|131353.5|131153.5|131358|131235|131304|131151.5|65
1704392400000|2024-01-04 18:20:00|131353|131153|131366.5|131166.5|131368.5|131168.5|131337|131137|73
1704392700000|2024-01-04 18:25:00|131366|131166|131346.5|131146.5|131366|131166|131345.5|131145.5|33
1704393000000|2024-01-04 18:30:00|131346|131146|131341|131141|131346|131146|131339.5|131139.5|17
1704393300000|2024-01-04 18:35:00|131342|131142|131354|131154|131354|131154|131339.5|131139.5|34
1704393600000|2024-01-04 18:40:00|131352.5|131152.5|131340|131140|131367.5|131167.5|131339|131139|58
1704393900000|2024-01-04 18:45:00|131339.5|131139.5|131358.5|131158.5|131362|131162|131336.5|131136.5|74
1704394200000|2024-01-04 18:50:00|131357|131157|131362|131162|131365|131165|131354|131154|121
1704394500000|2024-01-04 18:55:00|131361.5|131161.5|131362|131162|131362.5|131162.5|131357.5|131157.5|43
1704394800000|2024-01-04 19:00:00|131363.5|131163.5|131363.5|131163.5|131365|131165|131356.5|131156.5|76
1704395100000|2024-01-04 19:05:00|131362.5|131162.5|131363.5|131163.5|131367|131167|131359|131159|60
1704395400000|2024-01-04 19:10:00|131364|131164|131373.5|131173.5|131374.5|131174.5|131364|131164|19
1704395700000|2024-01-04 19:15:00|131373|131173|131374|131174|131377|131177|131371|131171|40
1704396000000|2024-01-04 19:20:00|131372|131172|131378|131178|131378|131178|131369|131169|40
1704396300000|2024-01-04 19:25:00|131378.5|131178.5|131384.5|131184.5|131386|131186|131377|131177|33
1704396600000|2024-01-04 19:30:00|131387.5|131187.5|131417.5|131217.5|131419|131263.5|131359.5|131187.5|60
1704396900000|2024-01-04 19:35:00|131418|131218|131403.5|131203.5|131433.5|131233.5|131400.5|131200.5|53
1704397200000|2024-01-04 19:40:00|131403|131203|131420|131220|131420|131220|131401|131201|25
1704397500000|2024-01-04 19:45:00|131420.5|131220.5|131402|131202|131420.5|131220.5|131398.5|131198.5|31
1704397800000|2024-01-04 19:50:00|131401|131201|131349.8|131149.8|131402.5|131202.5|131349.8|131149.8|33
1704398100000|2024-01-04 19:55:00|131350.3|131150.3|131351.3|131151.3|131351.3|131151.3|131350.3|131150.3|3
1704398400000|2024-01-04 20:00:00|131351.5|131151.5|131348|131148|131358|131158|131305.5|131105.5|47
1704398700000|2024-01-04 20:05:00|131347.5|131147.5|131346.5|131146.5|131348.5|131148.5|131343|131143|38
1704399000000|2024-01-04 20:10:00|131347|131147|131347|131147|131350|131150|131344.5|131144.5|24
1704399300000|2024-01-04 20:15:00|131348|131148|131378.5|131178.5|131380.5|131180.5|131348|131148|38
1704399600000|2024-01-04 20:20:00|131378|131178|131382.8|131182.8|131384.5|131184.5|131378|131178|25
1704399900000|2024-01-04 20:25:00|131382.3|131182.3|131403.5|131203.5|131405|131205|131379.5|131179.5|81
1704400200000|2024-01-04 20:30:00|131396.7|131196.7|131370.5|131170.5|131408.5|131208.5|131369|131169|125
1704400500000|2024-01-04 20:35:00|131370|131170|131365|131165|131370.5|131170.5|131364|131164|26
1704400800000|2024-01-04 20:40:00|131364|131164|131315|131215|131364|131217|131314|131163.5|10
1704401100000|2024-01-04 20:45:00|131315.5|131215.5|131315.5|131215.5|131315.5|131215.5|131314|131214|10
1704401400000|2024-01-04 20:50:00|131316|131216|131321|131221|131322.5|131222.5|131316|131216|14
1704401700000|2024-01-04 20:55:00|131319.5|131219.5|131317.5|131217.5|131319.5|131219.5|131317.5|131217.5|2
1704420000000|2024-01-05 02:00:00|131020.5|130920.5|130995.5|130895.5|131040|130940|130993.5|130893.5|259
1704420300000|2024-01-05 02:05:00|130994.5|130894.5|130950|130850|130994.5|130894.5|130948|130848|378
1704420600000|2024-01-05 02:10:00|130949.5|130849.5|130969|130869|131003.5|130903.5|130920.5|130820.5|258
1704420900000|2024-01-05 02:15:00|130967.5|130867.5|130935|130835|131000|130900|130932.5|130832.5|218
1704421200000|2024-01-05 02:20:00|130939|130839|130963.5|130863.5|131038|130938|130933|130833|347
1704421500000|2024-01-05 02:25:00|130964.5|130864.5|130964.3|130864.3|130976|130876|130917|130817|236
1704421800000|2024-01-05 02:30:00|130964|130864|130974.5|130874.5|130984|130884|130947.5|130847.5|176
1704422100000|2024-01-05 02:35:00|130975.5|130875.5|130970.3|130870.3|131003.5|130903.5|130966|130866|208
1704422400000|2024-01-05 02:40:00|130970.8|130870.8|130990.5|130890.5|131006|130906|130967.8|130867.8|249
1704422700000|2024-01-05 02:45:00|130991|130891|130968.5|130868.5|131002|130902|130962.3|130862.3|317
1704423000000|2024-01-05 02:50:00|130968.3|130868.3|130949.5|130849.5|130984.3|130884.3|130947|130847|215
1704423300000|2024-01-05 02:55:00|130946.5|130846.5|131031|130931|131031.5|130931.5|130946.5|130846.5|252
1704423600000|2024-01-05 03:00:00|131023|130923|130980.5|130880.5|131025|130925|130968|130868|223
1704423900000|2024-01-05 03:05:00|130980|130880|130949.5|130849.5|130980|130880|130937|130837|200
1704424200000|2024-01-05 03:10:00|130950|130850|130959|130859|130968|130868|130942.5|130842.5|206
1704424500000|2024-01-05 03:15:00|130962.5|130862.5|130943|130843|130970.5|130870.5|130939.4|130839.4|166
1704424800000|2024-01-05 03:20:00|130944|130844|130977.5|130877.5|130979.5|130879.5|130931|130831|132
1704425100000|2024-01-05 03:25:00|130974|130874|131024|130924|131041|130941|130966.2|130866.2|270
1704425400000|2024-01-05 03:30:00|131020.5|130920.5|131034|130934|131085.2|130985.2|131008|130908|361
1704425700000|2024-01-05 03:35:00|131033.5|130933.5|131040|130940|131060|130960|131017|130917|197
1704426000000|2024-01-05 03:40:00|131038.5|130938.5|131091.5|130991.5|131107|131007|131028|130928|204
1704426300000|2024-01-05 03:45:00|131092.5|130992.5|131091.5|130991.5|131107.5|131007.5|131066.5|130966.5|210
1704426600000|2024-01-05 03:50:00|131091|130991|131088|130988|131108.5|131008.5|131079|130979|184
1704426900000|2024-01-05 03:55:00|131087|130987|131141.5|131041.5|131152|131052|131083.5|130983.5|325
1704427200000|2024-01-05 04:00:00|131145|131045|131233|131133|131252.5|131152.5|131130.6|131030.6|367
1704427500000|2024-01-05 04:05:00|131233.5|131133.5|131347|131247|131354.5|131254.5|131233.5|131133.5|374
1704427800000|2024-01-05 04:10:00|131347.5|131247.5|131419.6|131319.6|131521.5|131421.5|131347.5|131247.5|520
1704428100000|2024-01-05 04:15:00|131422.6|131322.6|131307.5|131207.5|131443.1|131343.1|131279|131179|498
1704428400000|2024-01-05 04:20:00|131303|131203|131343|131243|131355.5|131255.5|131282|131182|301
1704428700000|2024-01-05 04:25:00|131342|131242|131281.5|131181.5|131352.5|131252.5|131272|131172|241
1704429000000|2024-01-05 04:30:00|131284.5|131184.5|131286.1|131186.1|131309|131209|131248|131148|228
1704429300000|2024-01-05 04:35:00|131292.8|131192.8|131333.8|131233.8|131333.8|131233.8|131288.5|131188.5|338
1704429600000|2024-01-05 04:40:00|131332.8|131232.8|131305.5|131205.5|131335.5|131235.5|131269.6|131169.6|179
1704429900000|2024-01-05 04:45:00|131306|131206|131327.5|131227.5|131331.5|131231.5|131302|131202|153
1704430200000|2024-01-05 04:50:00|131328.5|131228.5|131359.5|131259.5|131372|131272|131328.5|131228.5|226
1704430500000|2024-01-05 04:55:00|131372|131272|131433.5|131333.5|131435.5|131335.5|131331|131231|302
1704430800000|2024-01-05 05:00:00|131432.5|131332.5|131416|131316|131437.5|131337.5|131405|131305|265
1704431100000|2024-01-05 05:05:00|131415.5|131315.5|131356|131256|131434|131334|131348|131248|174
1704431400000|2024-01-05 05:10:00|131354.5|131254.5|131363|131263|131363.5|131263.5|131337|131237|239
1704431700000|2024-01-05 05:15:00|131363.5|131263.5|131359.5|131259.5|131363.5|131263.5|131319.5|131219.5|244
1704432000000|2024-01-05 05:20:00|131359|131259|131354|131254|131372|131272|131325.5|131225.5|261
1704432300000|2024-01-05 05:25:00|131353.5|131253.5|131346|131246|131370.5|131270.5|131339|131239|234
1704432600000|2024-01-05 05:30:00|131345.5|131245.5|131350.5|131250.5|131357|131257|131334.5|131234.5|149
1704432900000|2024-01-05 05:35:00|131349|131249|131313.3|131213.3|131360.5|131260.5|131303.5|131203.5|256
1704433200000|2024-01-05 05:40:00|131313.2|131213.2|131327|131227|131347|131247|131311.7|131211.7|153
1704433500000|2024-01-05 05:45:00|131328|131228|131324.5|131224.5|131360|131260|131320|131220|192
1704433800000|2024-01-05 05:50:00|131322.5|131222.5|131383.8|131283.8|131403.5|131303.5|131309|131209|304
1704434100000|2024-01-05 05:55:00|131383.9|131283.9|131430.5|131330.5|131452|131352|131376.5|131276.5|309
1704434400000|2024-01-05 06:00:00|131428.5|131328.5|131447.5|131347.5|131457|131357|131375.5|131275.5|281
1704434700000|2024-01-05 06:05:00|131447.9|131347.9|131444.5|131344.5|131452|131352|131411|131311|297
1704435000000|2024-01-05 06:10:00|131445.5|131345.5|131463.5|131363.5|131472.5|131372.5|131436.5|131336.5|182
1704435300000|2024-01-05 06:15:00|131460.5|131360.5|131473.5|131373.5|131506.5|131406.5|131397.5|131297.5|400
1704435600000|2024-01-05 06:20:00|131472|131372|131427|131327|131472|131372|131418|131318|379
1704435900000|2024-01-05 06:25:00|131429.5|131329.5|131409.2|131309.2|131454|131354|131344.5|131244.5|454
1704436200000|2024-01-05 06:30:00|131402.7|131302.7|131473.5|131373.5|131507.5|131403|131396.8|131296.8|292
1704436500000|2024-01-05 06:35:00|131467.5|131367.5|131494|131394|131494|131394|131460.5|131360.5|80
1704436800000|2024-01-05 06:40:00|131493.5|131393.5|131538.5|131438.5|131566|131466|131484.1|131384.1|143
1704437100000|2024-01-05 06:45:00|131535.5|131435.5|131515.2|131415.2|131554.5|131454.5|131499|131399|116
1704437400000|2024-01-05 06:50:00|131515|131415|131451.4|131351.4|131516.5|131416.5|131448|131348|111
1704437700000|2024-01-05 06:55:00|131453|131353|131431.6|131331.6|131495|131395|131407|131307|107
1704438000000|2024-01-05 07:00:00|131431|131331|131410|131310|131431|131331|131389.5|131289.5|88
1704438300000|2024-01-05 07:05:00|131415|131315|131355.7|131255.7|131427.8|131327.8|131340|131240|151
1704438600000|2024-01-05 07:10:00|131355.2|131255.2|131260|131160|131365.5|131265.5|131241.5|131141.5|146
1704438900000|2024-01-05 07:15:00|131260.5|131160.5|131276|131176|131280|131180|131214|131114|199
1704439200000|2024-01-05 07:20:00|131275.5|131175.5|131279|131179|131296.5|131196.5|131263.5|131163.5|108
1704439500000|2024-01-05 07:25:00|131279.1|131179.1|131297.2|131197.2|131324|131200|131255.1|131110.5|130
1704439800000|2024-01-05 07:30:00|131297.7|131197.7|131329.5|131229.5|131334.5|131234.5|131277.5|131177.5|99
1704440100000|2024-01-05 07:35:00|131329|131229|131317|131217|131342.6|131242.6|131312.5|131212.5|96
1704440400000|2024-01-05 07:40:00|131318.9|131218.9|131345.7|131245.7|131357|131257|131310.1|131210.1|133
1704440700000|2024-01-05 07:45:00|131347.9|131247.9|131355|131255|131380|131280|131346.2|131246.2|158
1704441000000|2024-01-05 07:50:00|131355.4|131255.4|131296.5|131196.5|131382|131282|131286.5|131143|185
1704441300000|2024-01-05 07:55:00|131297|131197|131335.5|131235.5|131342.5|131242.5|131296|131196|152
1704441600000|2024-01-05 08:00:00|131336.5|131236.5|131247|131147|131337.5|131237.5|131241.5|131141.5|163
1704441900000|2024-01-05 08:05:00|131247.5|131147.5|131349.5|131249.5|131362|131262|131247.5|131147.5|147
1704442200000|2024-01-05 08:10:00|131350|131250|131300.5|131200.5|131350|131250|131291.5|131191.5|133
1704442500000|2024-01-05 08:15:00|131301|131201|131391|131191|131415.5|131267|131281.1|131181.1|159
1704442800000|2024-01-05 08:20:00|131392.5|131192.5|131405|131205|131407.5|131237.6|131290.5|131138.5|155
1704443100000|2024-01-05 08:25:00|131409.5|131209.5|131416.5|131216.5|131542.5|131363.5|131400.5|131204|217
1704443400000|2024-01-05 08:30:00|131417.5|131217.5|131471|131271|131542.5|131342.5|131417.5|131217.5|236
1704443700000|2024-01-05 08:35:00|131472|131272|131480|131380|131495|131382.5|131442.5|131254.5|167
1704444000000|2024-01-05 08:40:00|131479|131379|131560|131360|131563|131412.5|131469.5|131315|154
1704444300000|2024-01-05 08:45:00|131560.5|131360.5|131531.5|131431.5|131571|131434.5|131502.5|131360|114
1704444600000|2024-01-05 08:50:00|131530|131430|131571|131471|131603|131503|131527|131427|105
1704444900000|2024-01-05 08:55:00|131572.5|131472.5|131562.5|131462.5|131577|131477|131541|131441|126
1704445200000|2024-01-05 09:00:00|131563|131463|131546|131446|131574|131474|131543.5|131443.5|64
1704445500000|2024-01-05 09:05:00|131546.5|131446.5|131524|131424|131609.5|131465|131522|131383.5|87
1704445800000|2024-01-05 09:10:00|131525.5|131425.5|131514|131414|131528.5|131428.5|131493|131393|127
1704446100000|2024-01-05 09:15:00|131515.5|131415.5|131475.5|131375.5|131525|131425|131475.5|131375.5|137
1704446400000|2024-01-05 09:20:00|131475.2|131375.2|131467|131367|131475.5|131375.5|131423.2|131323.2|161
1704446700000|2024-01-05 09:25:00|131467.5|131367.5|131398.5|131298.5|131473|131373|131385|131285|127
1704447000000|2024-01-05 09:30:00|131399|131299|131438.5|131338.5|131438.5|131338.5|131392|131292|188
1704447300000|2024-01-05 09:35:00|131437.5|131337.5|131489|131389|131490|131390|131430.5|131330.5|133
1704447600000|2024-01-05 09:40:00|131488.5|131388.5|131562.5|131462.5|131579.5|131479.5|131488|131388|80
1704447900000|2024-01-05 09:45:00|131565|131465|131551|131451|131579|131479|131551|131451|57
1704448200000|2024-01-05 09:50:00|131548.5|131448.5|131607|131507|131631|131531|131543|131443|107
1704448500000|2024-01-05 09:55:00|131608|131508|131614.5|131514.5|131633.5|131533.5|131606|131506|96
1704448800000|2024-01-05 10:00:00|131615.5|131515.5|131588|131488|131615.5|131515.5|131584.5|131484.5|63
1704449100000|2024-01-05 10:05:00|131588.5|131488.5|131633.5|131533.5|131633.5|131533.5|131588|131488|47
1704449400000|2024-01-05 10:10:00|131634.2|131534.2|131647.5|131547.5|131647.5|131547.5|131634.2|131534.2|49
1704449700000|2024-01-05 10:15:00|131646.5|131546.5|131649.5|131549.5|131673|131573|131641|131541|106
1704450000000|2024-01-05 10:20:00|131642.5|131542.5|131674.5|131574.5|131674.5|131574.5|131641.5|131541.5|57
1704450300000|2024-01-05 10:25:00|131678|131578|131674.5|131574.5|131684|131584|131672|131572|18
1704450600000|2024-01-05 10:30:00|131685|131585|131662.5|131562.5|131688.5|131588.5|131662.5|131562.5|29
1704450900000|2024-01-05 10:35:00|131662|131562|131642.3|131542.3|131662|131562|131618.5|131518.5|89
1704451200000|2024-01-05 10:40:00|131642|131542|131622.9|131522.9|131664.3|131564.3|131622.9|131522.9|55
1704451500000|2024-01-05 10:45:00|131624.2|131524.2|131597.7|131497.7|131641.5|131541.5|131563.3|131463.3|91
1704451800000|2024-01-05 10:50:00|131597.8|131497.8|131640|131440|131658.4|131501.3|131597.8|131440|93
1704452100000|2024-01-05 10:55:00|131641|131441|131588.3|131488.3|131644|131490|131588|131436.8|58
1704452400000|2024-01-05 11:00:00|131587.8|131487.8|131587.5|131487.5|131594|131494|131582.8|131482.8|86
1704452700000|2024-01-05 11:05:00|131588.3|131488.3|131592|131492|131600|131500|131575.8|131475.8|84
1704453000000|2024-01-05 11:10:00|131592.5|131492.5|131591|131491|131592.5|131492.5|131584.3|131484.3|45
1704453300000|2024-01-05 11:15:00|131592|131492|131660.5|131460.5|131676|131519.5|131592|131419|127
1704453600000|2024-01-05 11:20:00|131660|131460|131675.2|131475.2|131683|131504|131587|131416|131
1704453900000|2024-01-05 11:25:00|131674.2|131474.2|131591|131491|131674.2|131493.7|131588|131430.5|163
1704454200000|2024-01-05 11:30:00|131591.5|131491.5|131577|131477|131591.5|131491.5|131575|131475|77
1704454500000|2024-01-05 11:35:00|131576.7|131476.7|131572.7|131472.7|131584|131484|131571.2|131471.2|134
1704454800000|2024-01-05 11:40:00|131572.5|131472.5|131636.3|131436.3|131649.7|131495.6|131571.5|131432.1|134
1704455100000|2024-01-05 11:45:00|131636.8|131436.8|131587.5|131487.5|131640|131489|131573.6|131426.2|97
1704455400000|2024-01-05 11:50:00|131587|131487|131657.1|131457.1|131657.1|131491.4|131586.9|131431.9|31
1704455700000|2024-01-05 11:55:00|131656.1|131456.1|131656.1|131456.1|131658.6|131487.4|131587.4|131428|46
1704456000000|2024-01-05 12:00:00|131655|131455|131655.5|131455.5|131668.9|131468.9|131654.2|131454.2|39
1704456300000|2024-01-05 12:05:00|131608|131508|131671|131471|131689|131520.6|131596.4|131461.6|97
1704456600000|2024-01-05 12:10:00|131670.5|131470.5|131631|131531|131686.6|131537.5|131623.3|131470.5|51
1704456900000|2024-01-05 12:15:00|131631.5|131531.5|131645|131545|131666.5|131566.5|131621.5|131521.5|35
1704457200000|2024-01-05 12:20:00|131644.5|131544.5|131622.5|131522.5|131650.4|131550.4|131622.5|131522.5|38
1704457500000|2024-01-05 12:25:00|131622|131522|131637|131537|131639.5|131539.5|131598|131498|70
1704457800000|2024-01-05 12:30:00|131636.5|131536.5|131635.5|131535.5|131636.5|131536.5|131624|131524|27
1704458100000|2024-01-05 12:35:00|131635|131535|131630.5|131530.5|131641|131541|131628.5|131528.5|27
1704458400000|2024-01-05 12:40:00|131629|131529|131626|131526|131629.5|131529.5|131622|131522|28
1704458700000|2024-01-05 12:45:00|131626.5|131526.5|131640.5|131540.5|131640.5|131540.5|131625|131525|21
1704459000000|2024-01-05 12:50:00|131638|131538|131619|131519|131648.5|131548.5|131619|131519|37
1704459300000|2024-01-05 12:55:00|131619.5|131519.5|131589.5|131489.5|131624|131524|131588.5|131488.5|41
1704459600000|2024-01-05 13:00:00|131589|131489|131627.5|131527.5|131632.5|131532.5|131585|131485|128
1704459900000|2024-01-05 13:05:00|131626|131526|131628.5|131528.5|131639.5|131539.5|131621|131521|122
1704460200000|2024-01-05 13:10:00|131625.5|131525.5|131607|131507|131625.5|131525.5|131605.7|131505.7|91
1704460500000|2024-01-05 13:15:00|131606.7|131506.7|131604.2|131504.2|131647|131508|131603.2|131446|68
1704460800000|2024-01-05 13:20:00|131650.9|131450.9|131624.5|131424.5|131657.1|131471.5|131540.5|131349.5|239
1704461100000|2024-01-05 13:25:00|131623.5|131423.5|131749|131411|131759|131505.1|131622|131406|159
1704461400000|2024-01-05 13:30:00|131750|131412|131991.5|131791.5|132358.7|132087.2|131741.6|131412|303
1704461700000|2024-01-05 13:35:00|131989|131789|132013.5|131813.5|132078.3|131878.3|131934|131740|391
1704462000000|2024-01-05 13:40:00|132014|131814|131737.5|131537.5|132048|131848|131699.9|131499.9|468
1704462300000|2024-01-05 13:45:00|131739.5|131539.5|131870.3|131670.3|131981.4|131781.4|131734.5|131534.5|541
1704462600000|2024-01-05 13:50:00|131869.1|131669.1|131600|131400|131883.1|131683.1|131549|131349|493
1704462900000|2024-01-05 13:55:00|131598.5|131398.5|131598.5|131398.5|131698|131498|131566.5|131366.5|466
1704463200000|2024-01-05 14:00:00|131602.6|131402.6|131431.5|131231.5|131609.5|131409.5|131429|131229|422
1704463500000|2024-01-05 14:05:00|131432.1|131232.1|131581.3|131381.3|131583|131383|131426|131226|203
1704463800000|2024-01-05 14:10:00|131581.8|131381.8|131670|131470|131675.1|131475.1|131549.1|131349.1|372
1704464100000|2024-01-05 14:15:00|131671.3|131471.3|131478|131278|131673.5|131473.5|131453|131253|318
1704464400000|2024-01-05 14:20:00|131478.5|131278.5|131438.1|131238.1|131483|131283|131437.9|131237.9|229
1704464700000|2024-01-05 14:25:00|131437.6|131237.6|131334.5|131134.5|131479.7|131279.7|131306.6|131133.5|242
1704465000000|2024-01-05 14:30:00|131335|131135|131251.5|131051.5|131344|131158.9|131243.5|131043.5|246
1704465300000|2024-01-05 14:35:00|131252.5|131052.5|131381|131181|131432.3|131232.3|131252.5|131052.5|300
1704465600000|2024-01-05 14:40:00|131379|131179|131383.5|131183.5|131465|131265|131365|131165|309
1704465900000|2024-01-05 14:45:00|131381.6|131181.6|131307.5|131107.5|131382.5|131182.5|131256.5|131056.5|328
1704466200000|2024-01-05 14:50:00|131305.5|131105.5|131321.6|131121.6|131338.5|131138.5|131247.5|131047.5|337
1704466500000|2024-01-05 14:55:00|131322.1|131122.1|131387|131187|131421.5|131235.5|131305|131105|259
1704466800000|2024-01-05 15:00:00|131386.5|131186.5|130679.5|130479.5|131386.5|131186.5|130618.9|130418.9|580
1704467100000|2024-01-05 15:05:00|130677|130477|130717.5|130517.5|130772.7|130572.7|130596.5|130396.5|622
1704467400000|2024-01-05 15:10:00|130717|130517|130834.5|130634.5|130835|130635|130578.5|130378.5|576
1704467700000|2024-01-05 15:15:00|130836|130636|130910.3|130710.3|131092|130892|130835.5|130635.5|597
1704468000000|2024-01-05 15:20:00|130922.5|130722.5|130720.9|130520.9|130936|130736|130650.5|130450.5|513
1704468300000|2024-01-05 15:25:00|130721.4|130521.4|130789|130589|130864.5|130664.5|130671.9|130471.9|494
1704468600000|2024-01-05 15:30:00|130788.5|130588.5|130737.5|130537.5|130852.5|130652.5|130698.7|130498.7|413
1704468900000|2024-01-05 15:35:00|130744.5|130544.5|130744.7|130544.7|130758.7|130558.7|130730.9|130530.9|305
1704469200000|2024-01-05 15:40:00|130744.2|130544.2|130720.2|130520.2|130765.9|130565.9|130707|130507|366
1704469500000|2024-01-05 15:45:00|130720.7|130520.7|130797.5|130597.5|130801.5|130601.5|130706.3|130506.3|377
1704469800000|2024-01-05 15:50:00|130798|130598|130829|130629|130857.5|130657.5|130797.5|130597.5|371
1704470100000|2024-01-05 15:55:00|130827.5|130627.5|130919|130719|130919|130719|130827.5|130627.5|396
1704470400000|2024-01-05 16:00:00|130918|130718|130923|130723|130966.5|130766.5|130888|130688|261
1704470700000|2024-01-05 16:05:00|130922.5|130722.5|130891|130691|130947.1|130747.1|130889|130689|305
1704471000000|2024-01-05 16:10:00|130893|130693|130872|130672|130903.5|130703.5|130838|130638|240
1704471300000|2024-01-05 16:15:00|130871.5|130671.5|130883|130683|130883|130721.5|130802|130623|203
1704471600000|2024-01-05 16:20:00|130881.5|130681.5|131004.6|130804.6|131039.6|130839.6|130881|130681|369
1704471900000|2024-01-05 16:25:00|131004.8|130804.8|131007.5|130807.5|131130.5|130931|130990.8|130790.8|279
1704472200000|2024-01-05 16:30:00|131005|130805|130929|130729|131006.5|130806.5|130923.5|130723.5|90
1704472500000|2024-01-05 16:35:00|130927.5|130727.5|130900.5|130700.5|130947.5|130747.5|130898|130698|56
1704472800000|2024-01-05 16:40:00|130901|130701|130969.5|130769.5|130971|130771|130898|130698|188
1704473100000|2024-01-05 16:45:00|130968.5|130768.5|131010.5|130810.5|131029|130829|130963|130763|303
1704473400000|2024-01-05 16:50:00|131004.5|130804.5|130997.5|130797.5|131018.5|130818.5|130994|130794|250
1704473700000|2024-01-05 16:55:00|130998.5|130798.5|131092|130892|131097.5|130897.5|130996|130796|172
1704474000000|2024-01-05 17:00:00|131092.5|130892.5|131128|130928|131144.5|130944.5|131091|130891|226
1704474300000|2024-01-05 17:05:00|131140|130940|131185.7|130985.7|131187|130987|131111|130911|260
1704474600000|2024-01-05 17:10:00|131185.5|130985.5|131107|130907|131244.5|131044.5|131104|130904|437
1704474900000|2024-01-05 17:15:00|131105.5|130905.5|131189.5|130989.5|131194.5|130994.5|131104|130904|231
1704475200000|2024-01-05 17:20:00|131191|130991|131187.4|130987.4|131199|130999|131156.5|130956.5|278
1704475500000|2024-01-05 17:25:00|131187.6|130987.6|131245.1|131045.1|131245.1|131045.1|131177|130977|125
1704475800000|2024-01-05 17:30:00|131245.5|131045.5|131246.5|131046.5|131253.5|131053.5|131225|131025|161
1704476100000|2024-01-05 17:35:00|131247.5|131047.5|131223.3|131023.3|131247.5|131047.5|131203.2|131003.2|150
1704476400000|2024-01-05 17:40:00|131223|131023|131189.5|130989.5|131224.5|131024.5|131167.5|130967.5|153
1704476700000|2024-01-05 17:45:00|131189|130989|131194.9|130994.9|131222.5|131022.5|131184.5|130984.5|191
1704477000000|2024-01-05 17:50:00|131196|130996|131192.4|130992.4|131202.4|131002.4|131190|130990|104
1704477300000|2024-01-05 17:55:00|131191.9|130991.9|131215|131015|131215|131015|131191.9|130991.9|97
1704477600000|2024-01-05 18:00:00|131209.5|131009.5|131255.5|131055.5|131260|131060|131158.5|130999|229
1704477900000|2024-01-05 18:05:00|131257|131057|131255|131055|131257|131057|131231.6|131031.6|138
1704478200000|2024-01-05 18:10:00|131253.5|131053.5|131257|131057|131263.6|131063.6|131245.9|131045.9|98
1704478500000|2024-01-05 18:15:00|131256.5|131056.5|131286|131086|131287|131087|131250|131050|140
1704478800000|2024-01-05 18:20:00|131283.1|131083.1|131262.1|131062.1|131300.5|131100.5|131247.5|131047.5|162
1704479100000|2024-01-05 18:25:00|131265.5|131065.5|131229.5|131029.5|131266|131066|131227|131027|242
1704479400000|2024-01-05 18:30:00|131231|131031|131207.9|131007.9|131242.5|131042.5|131182|130982|360
1704479700000|2024-01-05 18:35:00|131186.2|130986.2|131167.5|130967.5|131216.9|131016.9|131162|130962|353
1704480000000|2024-01-05 18:40:00|131167.9|130967.9|131215.5|131015.5|131225|131025|131162.8|130962.8|229
1704480300000|2024-01-05 18:45:00|131217|131017|131113|131013|131217.5|131017.5|131113|130958.5|114
1704480600000|2024-01-05 18:50:00|131113.5|131013.5|131193.5|130993.5|131196|131031|131113.5|130977.5|76
1704480900000|2024-01-05 18:55:00|131194|130994|131200|131000|131201.5|131001.5|131182.5|130982.5|112
1704481200000|2024-01-05 19:00:00|131199.5|130999.5|131187.5|130987.5|131204.5|131004.5|131183|130983|254
1704481500000|2024-01-05 19:05:00|131190.5|130990.5|131187|130987|131194.5|130994.5|131179|130979|39
1704481800000|2024-01-05 19:10:00|131186.5|130986.5|131195.5|130995.5|131199.5|130999.5|131173|130973|175
1704482100000|2024-01-05 19:15:00|131195|130995|131235.5|131035.5|131236.5|131036.5|131194.5|130994.5|114
1704482400000|2024-01-05 19:20:00|131235|131035|131195|130995|131236|131036|131181|130981|150
1704482700000|2024-01-05 19:25:00|131193.6|130993.6|131203.5|131003.5|131211|131011|131183.5|130983.5|133
1704483000000|2024-01-05 19:30:00|131200.5|131000.5|131184|130984|131200.5|131000.5|131181|130981|74
1704483300000|2024-01-05 19:35:00|131182|130982|131185.5|130985.5|131188.5|130988.5|131179|130979|67
1704483600000|2024-01-05 19:40:00|131189|130989|131218|131018|131225|131025|131189|130989|95
1704483900000|2024-01-05 19:45:00|131218.5|131018.5|131254.5|131054.5|131269.5|131069.5|131218.5|131018.5|100
1704484200000|2024-01-05 19:50:00|131253|131053|131257|131057|131261|131061|131251|131051|45
1704484500000|2024-01-05 19:55:00|131256.5|131056.5|131295|131095|131296|131096|131256|131056|82
1704484800000|2024-01-05 20:00:00|131298.5|131098.5|131311.5|131111.5|131315|131115|131294.5|131094.5|154
1704485100000|2024-01-05 20:05:00|131312|131112|131314.5|131114.5|131317|131117|131305.5|131105.5|198
1704485400000|2024-01-05 20:10:00|131314|131114|131313|131113|131317.5|131117.5|131308.5|131108.5|205
1704485700000|2024-01-05 20:15:00|131314|131114|131312.5|131112.5|131318.5|131118.5|131312|131112|59
1704486000000|2024-01-05 20:20:00|131312|131112|131322|131122|131324.5|131124.5|131310.5|131110.5|105
1704486300000|2024-01-05 20:25:00|131322.5|131122.5|131340|131140|131344|131144|131321.5|131121.5|33
1704486600000|2024-01-05 20:30:00|131337|131137|131341|131141|131393|131193|131337|131137|100
1704486900000|2024-01-05 20:35:00|131340.5|131140.5|131289.5|131089.5|131345.5|131145.5|131268.5|131068.5|145
1704487200000|2024-01-05 20:40:00|131289|131089|131305|131105|131311.5|131111.5|131289|131089|51
1704487500000|2024-01-05 20:45:00|131306|131106|131322.5|131122.5|131353.5|131153.5|131304.5|131104.5|57
1704487800000|2024-01-05 20:50:00|131323|131123|131307.5|131107.5|131324.5|131124.5|131305.5|131105.5|32
1704488100000|2024-01-05 20:55:00|131308|131108|131398|131198|131398|131198|131307.5|131107.5|63
1704679200000|2024-01-08 02:00:00|131185.1|131085.1|131226.9|131126.9|131257.6|131157.6|131176.1|131076.1|524
1704679500000|2024-01-08 02:05:00|131235.5|131135.5|131182.9|131082.9|131269.2|131153.6|131165|131065|618
1704679800000|2024-01-08 02:10:00|131183.4|131083.4|131213.3|131113.3|131235.7|131135.7|131173.6|131073.6|396
1704680100000|2024-01-08 02:15:00|131213|131113|131177|131077|131237.6|131137.6|131170.2|131070.2|435
1704680400000|2024-01-08 02:20:00|131177.5|131077.5|131189.6|131089.6|131192|131092|131168|131068|252
1704680700000|2024-01-08 02:25:00|131188.6|131088.6|131210.3|131110.3|131220|131120|131183.5|131083.5|247
1704681000000|2024-01-08 02:30:00|131209.8|131109.8|131223.5|131123.5|131248.2|131148.2|131208.5|131108.5|410
1704681300000|2024-01-08 02:35:00|131224|131124|131222.2|131122.2|131242.2|131142.2|131209.3|131109.3|316
1704681600000|2024-01-08 02:40:00|131222.5|131122.5|131210.5|131110.5|131232.7|131132.7|131197.5|131097.5|306
1704681900000|2024-01-08 02:45:00|131213|131113|131211.5|131111.5|131233.2|131133.2|131199.5|131099.5|278
1704682200000|2024-01-08 02:50:00|131212|131112|131361|131261|131399|131299|131208.5|131108.5|347
1704682500000|2024-01-08 02:55:00|131360.5|131260.5|131337|131237|131360.5|131260.5|131311.5|131211.5|531
1704682800000|2024-01-08 03:00:00|131337.5|131237.5|131408|131308|131462|131362|131336.3|131236.3|496
1704683100000|2024-01-08 03:05:00|131409|131309|131386|131286|131423.5|131323.5|131360|131260|455
1704683400000|2024-01-08 03:10:00|131386.5|131286.5|131391.2|131291.2|131402|131302|131348.2|131248.2|541
1704683700000|2024-01-08 03:15:00|131391.9|131291.9|131318.5|131218.5|131398.5|131298.5|131316.8|131216.8|328
1704684000000|2024-01-08 03:20:00|131320|131220|131372|131272|131374.5|131274.5|131314|131214|359
1704684300000|2024-01-08 03:25:00|131373|131273|131342|131242|131374|131274|131330.5|131230.5|234
1704684600000|2024-01-08 03:30:00|131345.5|131245.5|131379.5|131279.5|131406.5|131306.5|131345.5|131245.5|230
1704684900000|2024-01-08 03:35:00|131379|131279|131410.5|131310.5|131421.5|131321.5|131378.5|131278.5|248
1704685200000|2024-01-08 03:40:00|131411|131311|131421.4|131321.4|131444|131344|131407|131307|223
1704685500000|2024-01-08 03:45:00|131421.2|131321.2|131432.5|131332.5|131466.5|131366.5|131406.2|131306.2|355
1704685800000|2024-01-08 03:50:00|131431.5|131331.5|131489|131389|131514.5|131414.5|131397|131297|360
1704686100000|2024-01-08 03:55:00|131490|131390|131480.5|131380.5|131530|131430|131465.5|131365.5|359
1704686400000|2024-01-08 04:00:00|131481|131381|131517|131417|131530.5|131430.5|131471.5|131371.5|397
1704686700000|2024-01-08 04:05:00|131520|131420|131523|131423|131548.5|131448.5|131501.2|131401.2|254
1704687000000|2024-01-08 04:10:00|131522.5|131422.5|131490|131390|131523|131423|131490|131390|168
1704687300000|2024-01-08 04:15:00|131488|131388|131482|131382|131488|131388|131452|131352|371
1704687600000|2024-01-08 04:20:00|131483.5|131383.5|131474|131374|131486.5|131386.5|131460.9|131360.9|273
1704687900000|2024-01-08 04:25:00|131474.5|131374.5|131471.5|131371.5|131478.2|131378.2|131455.2|131355.2|410
1704688200000|2024-01-08 04:30:00|131468|131368|131481.5|131381.5|131493.5|131393.5|131459.2|131359.2|308
1704688500000|2024-01-08 04:35:00|131486.8|131386.8|131458.9|131358.9|131491.5|131391.5|131448|131348|344
1704688800000|2024-01-08 04:40:00|131459|131359|131470.8|131370.8|131471|131371|131426.5|131326.5|345
1704689100000|2024-01-08 04:45:00|131470.1|131370.1|131454|131354|131484.6|131384.6|131445.5|131345.5|183
1704689400000|2024-01-08 04:50:00|131454.5|131354.5|131469|131369|131475|131375|131452.5|131352.5|221
1704689700000|2024-01-08 04:55:00|131472|131372|131473.5|131373.5|131473.5|131373.5|131451.1|131351.1|280
1704690000000|2024-01-08 05:00:00|131473.4|131373.4|131459.6|131359.6|131476.4|131376.4|131459.6|131359.6|321
1704690300000|2024-01-08 05:05:00|131460.1|131360.1|131401|131301|131460.7|131360.7|131394|131294|443
1704690600000|2024-01-08 05:10:00|131400|131300|131449.5|131349.5|131450.7|131350.7|131376.5|131276.5|217
1704690900000|2024-01-08 05:15:00|131447|131347|131432.2|131332.2|131471.4|131371.4|131415.5|131315.5|265
1704691200000|2024-01-08 05:20:00|131432.4|131332.4|131468|131368|131474.5|131374.5|131410|131310|172
1704691500000|2024-01-08 05:25:00|131467.5|131367.5|131494.5|131394.5|131494.5|131394.5|131456.5|131356.5|177
1704691800000|2024-01-08 05:30:00|131495.5|131395.5|131509.5|131409.5|131526.5|131426.5|131457.5|131357.5|311
1704692100000|2024-01-08 05:35:00|131510.4|131410.4|131536.2|131436.2|131536.5|131436.5|131500.8|131400.8|365
1704692400000|2024-01-08 05:40:00|131535|131435|131538|131438|131545.5|131445.5|131511|131411|302
1704692700000|2024-01-08 05:45:00|131537.5|131437.5|131544.5|131444.5|131548.5|131448.5|131516.5|131416.5|242
1704693000000|2024-01-08 05:50:00|131545.5|131445.5|131512.5|131412.5|131545.5|131445.5|131510.5|131410.5|220
1704693300000|2024-01-08 05:55:00|131513|131413|131518|131418|131527|131427|131488.5|131388.5|304
1704693600000|2024-01-08 06:00:00|131518.5|131418.5|131507.5|131407.5|131519.5|131419.5|131496|131396|223
1704693900000|2024-01-08 06:05:00|131506.5|131406.5|131456.5|131356.5|131506.5|131406.5|131432.5|131332.5|471
1704694200000|2024-01-08 06:10:00|131457|131357|131433.2|131333.2|131488.8|131388.8|131431.9|131331.9|302
1704694500000|2024-01-08 06:15:00|131436|131336|131395|131295|131438.4|131338.4|131379|131279|229
1704694800000|2024-01-08 06:20:00|131394.5|131294.5|131429.9|131329.9|131457.6|131357.6|131389.5|131289.5|267
1704695100000|2024-01-08 06:25:00|131432.6|131332.6|131386.2|131286.2|131432.6|131332.6|131371.1|131271.1|433
1704695400000|2024-01-08 06:30:00|131381.4|131281.4|131408.5|131308.5|131449.6|131349.6|131376.3|131276.3|336
1704695700000|2024-01-08 06:35:00|131411.5|131311.5|131438|131338|131441.5|131341.5|131395|131295|133
1704696000000|2024-01-08 06:40:00|131437.5|131337.5|131425.9|131325.9|131437.5|131337.5|131410.5|131310.5|162
1704696300000|2024-01-08 06:45:00|131425.8|131325.8|131427|131327|131428.9|131328.9|131416.6|131316.6|133
1704696600000|2024-01-08 06:50:00|131427.7|131327.7|131412|131312|131447.5|131347.5|131407.5|131307.5|82
1704696900000|2024-01-08 06:55:00|131417|131317|131445.5|131345.5|131462|131362|131417|131317|72
1704697200000|2024-01-08 07:00:00|131448.5|131348.5|131498|131398|131540|131429.5|131434.5|131334.5|209
1704697500000|2024-01-08 07:05:00|131487|131387|131460|131360|131518|131402|131439.5|131312.5|200
1704697800000|2024-01-08 07:10:00|131459.5|131359.5|131422|131322|131467.5|131367.5|131408.5|131308.5|154
1704698100000|2024-01-08 07:15:00|131427|131327|131525|131425|131525|131425|131421.5|131321.5|112
1704698400000|2024-01-08 07:20:00|131525.5|131425.5|131484.5|131384.5|131584.5|131484.5|131478.5|131313.5|225
1704698700000|2024-01-08 07:25:00|131486.5|131386.5|131445.7|131345.7|131488.5|131388.5|131405.4|131305.4|241
1704699000000|2024-01-08 07:30:00|131445.2|131345.2|131562.5|131362.5|131564.5|131400|131444.1|131344.1|101
1704699300000|2024-01-08 07:35:00|131561.5|131361.5|131548.5|131448.5|131562.5|131448.5|131500.5|131343.5|105
1704699600000|2024-01-08 07:40:00|131554|131454|131585.7|131485.7|131665.5|131523|131538.5|131438.5|217
1704699900000|2024-01-08 07:45:00|131588.1|131488.1|131570.5|131470.5|131599.7|131499.7|131564|131464|149
1704700200000|2024-01-08 07:50:00|131571|131471|131537|131437|131572|131472|131528.8|131428.8|64
1704700500000|2024-01-08 07:55:00|131536.8|131436.8|131527.2|131427.2|131537.5|131437.5|131507.5|131407.5|61
1704700800000|2024-01-08 08:00:00|131532.1|131432.1|131648|131548|131651.5|131551.5|131532.1|131432.1|135
1704701100000|2024-01-08 08:05:00|131648.5|131548.5|131658|131558|131751.4|131651.4|131646.5|131546.5|221
1704701400000|2024-01-08 08:10:00|131657|131557|131817.1|131717.1|131829|131724.1|131648.5|131481.5|286
1704701700000|2024-01-08 08:15:00|131814.5|131714.5|131753.8|131653.8|131828.5|131728.5|131698|131568.5|209
1704702000000|2024-01-08 08:20:00|131752.5|131652.5|131810|131710|131813|131713|131736.5|131636.5|111
1704702300000|2024-01-08 08:25:00|131810.5|131710.5|131895|131795|131923.5|131812|131810.5|131710.5|162
1704702600000|2024-01-08 08:30:00|131904.5|131804.5|131752.5|131652.5|131919|131819|131720.4|131561|200
1704702900000|2024-01-08 08:35:00|131746.5|131646.5|131756|131656|131776.7|131676.7|131726.2|131626.2|170
1704703200000|2024-01-08 08:40:00|131754.5|131654.5|131763.5|131663.5|131775.3|131675.3|131713.8|131613.8|290
1704703500000|2024-01-08 08:45:00|131764|131664|131711.5|131611.5|131768.5|131668.5|131703|131603|119
1704703800000|2024-01-08 08:50:00|131710.5|131610.5|131749.5|131649.5|131749.5|131649.5|131708.5|131608.5|70
1704704100000|2024-01-08 08:55:00|131750.5|131650.5|131739.8|131639.8|131761.8|131661.8|131734.3|131634.3|171
1704704400000|2024-01-08 09:00:00|131738.8|131638.8|131764.4|131664.4|131769.3|131669.3|131737.8|131637.8|110
1704704700000|2024-01-08 09:05:00|131765.2|131665.2|131741.5|131641.5|131777.4|131677.4|131740.5|131640.5|74
1704705000000|2024-01-08 09:10:00|131742.4|131642.4|131759.9|131659.9|131760.9|131660.9|131742.2|131642.2|29
1704705300000|2024-01-08 09:15:00|131759.4|131659.4|131764.5|131664.5|131764.5|131664.5|131751.4|131651.4|41
1704705600000|2024-01-08 09:20:00|131764|131664|131783.5|131683.5|131784|131684|131763.5|131663.5|66
1704705900000|2024-01-08 09:25:00|131782.5|131682.5|131842.5|131742.5|131850.5|131750.5|131781|131681|94
1704706200000|2024-01-08 09:30:00|131842|131742|131869.5|131769.5|131872|131772|131841.5|131741.5|104
1704706500000|2024-01-08 09:35:00|131870.5|131770.5|131847.5|131747.5|131879|131779|131842.5|131742.5|107
1704706800000|2024-01-08 09:40:00|131849|131749|131777.8|131677.8|131851|131751|131767.5|131667.5|198
1704707100000|2024-01-08 09:45:00|131779.3|131679.3|131663|131463|131789.5|131679.6|131657.5|131457.5|241
1704707400000|2024-01-08 09:50:00|131662.5|131462.5|131679|131479|131733|131547.5|131628.2|131459.5|249
1704707700000|2024-01-08 09:55:00|131679.5|131479.5|131684.5|131484.5|131696.5|131496.5|131674|131474|77
1704708000000|2024-01-08 10:00:00|131684|131484|131677.5|131477.5|131691.2|131491.2|131671.5|131471.5|101
1704708300000|2024-01-08 10:05:00|131676.5|131476.5|131649.5|131449.5|131688|131488|131646|131446|234
1704708600000|2024-01-08 10:10:00|131650|131450|131685.5|131485.5|131687.5|131511.5|131611.5|131449|191
1704708900000|2024-01-08 10:15:00|131686|131486|131630|131430|131686|131486|131616.5|131416.5|158
1704709200000|2024-01-08 10:20:00|131630.5|131430.5|131629.3|131429.3|131641.5|131441.5|131624|131424|86
1704709500000|2024-01-08 10:25:00|131630|131430|131635.5|131435.5|131645.2|131494.5|131577|131429.5|98
1704709800000|2024-01-08 10:30:00|131635|131435|131568.5|131468.5|131635|131476.5|131568|131420.7|103
1704710100000|2024-01-08 10:35:00|131569.5|131469.5|131635.5|131435.5|131636|131486|131547|131403.5|189
1704710400000|2024-01-08 10:40:00|131636|131436|131647.5|131447.5|131649|131449|131632.5|131432.5|76
1704710700000|2024-01-08 10:45:00|131649|131449|131624.5|131524.5|131673.5|131524.5|131600.6|131449|97
1704711000000|2024-01-08 10:50:00|131622.5|131522.5|131624|131524|131625.5|131525.5|131622.5|131522.5|29
1704711300000|2024-01-08 10:55:00|131676|131476|131666|131566|131683.6|131572|131639|131471.5|80
1704711600000|2024-01-08 11:00:00|131666.5|131566.5|131752.5|131552.5|131763.8|131610.1|131666.5|131536|106
1704711900000|2024-01-08 11:05:00|131753|131553|131659.8|131559.8|131755.4|131607.2|131654|131552|87
1704712200000|2024-01-08 11:10:00|131659.1|131559.1|131656.2|131556.2|131661.5|131561.5|131647.6|131547.6|32
1704712500000|2024-01-08 11:15:00|131653.5|131553.5|131709.5|131609.5|131709.5|131609.5|131650|131550|83
1704712800000|2024-01-08 11:20:00|131709.4|131609.4|131727.7|131627.7|131729|131629|131697.4|131597.4|97
1704713100000|2024-01-08 11:25:00|131727|131627|131711|131511|131767|131667|131668.5|131511|196
1704713400000|2024-01-08 11:30:00|131714|131514|131711.7|131511.7|131716.1|131516.1|131690.8|131490.8|84
1704713700000|2024-01-08 11:35:00|131709.2|131509.2|131728.8|131528.8|131742.5|131542.5|131703.2|131503.2|71
1704714000000|2024-01-08 11:40:00|131729.8|131529.8|131728|131528|131740.5|131540.5|131706.5|131506.5|177
1704714300000|2024-01-08 11:45:00|131727|131527|131734|131534|131734.5|131534.5|131717.3|131517.3|41
1704714600000|2024-01-08 11:50:00|131735|131535|131766.5|131566.5|131778.4|131578.4|131724|131524|127
1704714900000|2024-01-08 11:55:00|131765|131565|131767.1|131567.1|131778.5|131578.5|131744.5|131544.5|171
1704715200000|2024-01-08 12:00:00|131768.6|131568.6|131789.5|131589.5|131793.5|131593.5|131764|131564|137
1704715500000|2024-01-08 12:05:00|131790|131590|131776|131576|131808.5|131608.5|131763.5|131563.5|174
1704715800000|2024-01-08 12:10:00|131775.5|131575.5|131750|131550|131778.5|131578.5|131732|131532|218
1704716100000|2024-01-08 12:15:00|131750.5|131550.5|131785.5|131585.5|131796|131628|131728|131545.5|174
1704716400000|2024-01-08 12:20:00|131785|131585|131815|131615|131820|131620|131785|131585|105
1704716700000|2024-01-08 12:25:00|131815.5|131615.5|131811.8|131611.8|131817.5|131617.5|131807.6|131607.6|37
1704717000000|2024-01-08 12:30:00|131811.3|131611.3|131861.3|131661.3|131865.5|131665.5|131810.3|131610.3|195
1704717300000|2024-01-08 12:35:00|131862.5|131662.5|131925|131725|131940.5|131740.5|131859.8|131659.8|130
1704717600000|2024-01-08 12:40:00|131924.5|131724.5|131927|131727|131928|131728|131922|131722|79
1704717900000|2024-01-08 12:45:00|131927.5|131727.5|131893|131693|131929.5|131729.5|131893|131693|122
1704718200000|2024-01-08 12:50:00|131892|131692|131921|131721|131923.4|131723.4|131887|131687|111
1704718500000|2024-01-08 12:55:00|131920.4|131720.4|131843.1|131743.1|131920.4|131771|131841.5|131719|70
1704718800000|2024-01-08 13:00:00|131843.5|131743.5|131800.5|131700.5|131850.5|131743.5|131799.7|131624.9|96
1704719100000|2024-01-08 13:05:00|131799.5|131699.5|131827|131727|131829|131729|131799.5|131699.5|91
1704719400000|2024-01-08 13:10:00|131822|131722|131853|131753|131875.5|131775.5|131821.5|131721.5|82
1704719700000|2024-01-08 13:15:00|131852.5|131752.5|131826.5|131726.5|131863.3|131763.3|131824.8|131724.8|38
1704720000000|2024-01-08 13:20:00|131826|131726|131769|131669|131829|131729|131759.5|131659.5|93
1704720300000|2024-01-08 13:25:00|131768.3|131668.3|131724.1|131624.1|131768.3|131668.3|131705.5|131605.5|232
1704720600000|2024-01-08 13:30:00|131726|131626|131652|131552|131727.5|131627.5|131643.3|131543.3|170
1704720900000|2024-01-08 13:35:00|131650.5|131550.5|131594|131494|131651|131551|131549|131449|162
1704721200000|2024-01-08 13:40:00|131594.5|131494.5|131613|131513|131620.8|131520.8|131594.5|131494.5|209
1704721500000|2024-01-08 13:45:00|131611|131511|131667|131567|131671.5|131571.5|131611|131511|180
1704721800000|2024-01-08 13:50:00|131666.5|131566.5|131744|131644|131744|131644|131659.5|131559.5|208
1704722100000|2024-01-08 13:55:00|131744.5|131644.5|131797|131597|131820|131689.6|131721|131595|150
1704722400000|2024-01-08 14:00:00|131799|131599|131761.8|131561.8|131801.5|131601.5|131727.5|131527.5|290
1704722700000|2024-01-08 14:05:00|131761.7|131561.7|131654.5|131554.5|131761.7|131601.5|131654.5|131534|169
1704723000000|2024-01-08 14:10:00|131655|131555|131669.8|131469.8|131687|131557.5|131630|131464.5|171
1704723300000|2024-01-08 14:15:00|131668.8|131468.8|131632.5|131532.5|131686|131532.5|131618.5|131446|202
1704723600000|2024-01-08 14:20:00|131633.5|131533.5|131696.3|131496.3|131722|131559.5|131632.5|131483|166
1704723900000|2024-01-08 14:25:00|131697|131497|131622.5|131522.5|131702.4|131576.4|131622.5|131476.8|102
1704724200000|2024-01-08 14:30:00|131622|131522|131519.5|131419.5|131649.9|131522|131519|131419|72
1704724500000|2024-01-08 14:35:00|131519|131419|131564|131464|131580|131480|131502.5|131402.5|227
1704724800000|2024-01-08 14:40:00|131563|131463|131598|131398|131611|131468|131486|131386|298
1704725100000|2024-01-08 14:45:00|131599|131399|131485.5|131385.5|131601|131422.5|131482|131370|216
1704725400000|2024-01-08 14:50:00|131486|131386|131482.5|131382.5|131532.5|131388.5|131452|131297|155
1704725700000|2024-01-08 14:55:00|131483|131383|131433|131333|131578.5|131424.5|131431|131331|179
1704726000000|2024-01-08 15:00:00|131434|131334|131402.5|131302.5|131454.5|131354.5|131401.5|131301.5|149
1704726300000|2024-01-08 15:05:00|131401.5|131301.5|131278|131178|131401.5|131301.5|131269.5|131169.5|204
1704726600000|2024-01-08 15:10:00|131278.5|131178.5|131313|131213|131313|131213|131277|131177|91
1704726900000|2024-01-08 15:15:00|131312.5|131212.5|131316|131216|131363|131263|131309.5|131209.5|185
1704727200000|2024-01-08 15:20:00|131317|131217|131449.3|131249.3|131453.5|131302.5|131316.5|131216.5|150
1704727500000|2024-01-08 15:25:00|131450.3|131250.3|131304.5|131204.5|131468.3|131280.5|131290|131162.5|181
1704727800000|2024-01-08 15:30:00|131302.5|131202.5|131289|131189|131302.5|131202.5|131258.5|131158.5|139
1704728100000|2024-01-08 15:35:00|131289.5|131189.5|131292.5|131192.5|131302|131202|131285.5|131185.5|87
1704728400000|2024-01-08 15:40:00|131293.5|131193.5|131285.5|131185.5|131305|131205|131282.5|131182.5|95
1704728700000|2024-01-08 15:45:00|131286|131186|131277.5|131177.5|131286.5|131186.5|131275|131175|47
1704729000000|2024-01-08 15:50:00|131276|131176|131266.5|131166.5|131279|131179|131265|131165|40
1704729300000|2024-01-08 15:55:00|131266|131166|131303.5|131203.5|131318.5|131218.5|131253.7|131153.7|80
1704729600000|2024-01-08 16:00:00|131302.5|131202.5|131232|131132|131302.5|131202.5|131215|131115|120
1704729900000|2024-01-08 16:05:00|131232.5|131132.5|131195|131095|131233.5|131133.5|131103.5|131003.5|177
1704730200000|2024-01-08 16:10:00|131194.4|131094.4|131070|130970|131250.2|131101.1|131069|130969|187
1704730500000|2024-01-08 16:15:00|131070.5|130970.5|131147|130947|131149.5|131005|131069.5|130946|271
1704730800000|2024-01-08 16:20:00|131146.5|130946.5|131118|131018|131159.1|131021|131101.5|130940.6|172
1704731100000|2024-01-08 16:25:00|131117.5|131017.5|131143.5|131043.5|131153.5|131053.5|131117|131017|114
1704731400000|2024-01-08 16:30:00|131144|131044|131142|131042|131145|131045|131107|131007|81
1704731700000|2024-01-08 16:35:00|131141.5|131041.5|131172.5|131072.5|131172.5|131072.5|131141|131041|40
1704732000000|2024-01-08 16:40:00|131172|131072|131165.5|131065.5|131204|131104|131162|131062|119
1704732300000|2024-01-08 16:45:00|131165|131065|131185.5|131085.5|131215|131115|131137|131037|178
1704732600000|2024-01-08 16:50:00|131186.5|131086.5|131197|131097|131199|131099|131186.5|131086.5|105
1704732900000|2024-01-08 16:55:00|131196.9|131096.9|131250.3|131050.3|131277.5|131149.5|131192|131047.6|159
1704733200000|2024-01-08 17:00:00|131249.8|131049.8|131101|131001|131261.9|131074.5|131080|130980|170
1704733500000|2024-01-08 17:05:00|131099.8|130999.8|131128.5|131028.5|131129|131029|131099.1|130999.1|88
1704733800000|2024-01-08 17:10:00|131128|131028|131151|131051|131157|131057|131126|131026|45
1704734100000|2024-01-08 17:15:00|131151.5|131051.5|131145|131045|131151.5|131051.5|131140|131040|26
1704734400000|2024-01-08 17:20:00|131145.5|131045.5|131237.5|131037.5|131239.7|131098.8|131145.5|131037.5|110
1704734700000|2024-01-08 17:25:00|131237.4|131037.4|131146|131046|131241.1|131086.8|131146|131014.8|55
1704735000000|2024-01-08 17:30:00|131148.5|131048.5|131165.5|131065.5|131177|131077|131148.5|131048.5|36
1704735300000|2024-01-08 17:35:00|131164|131064|131157.5|131057.5|131167|131067|131154|131054|30
1704735600000|2024-01-08 17:40:00|131158|131058|131158|131058|131159.5|131059.5|131156|131056|48
1704735900000|2024-01-08 17:45:00|131158.5|131058.5|131165.5|131065.5|131187|131087|131158.5|131058.5|40
1704736200000|2024-01-08 17:50:00|131166|131066|131164.5|131064.5|131167|131067|131164.5|131064.5|6
1704736500000|2024-01-08 17:55:00|131165.5|131065.5|131166|131066|131167.5|131067.5|131161|131061|28
1704736800000|2024-01-08 18:00:00|131165.5|131065.5|131161.5|131061.5|131183|131083|131154|131054|73
1704737100000|2024-01-08 18:05:00|131160.5|131060.5|131166|131066|131169.5|131069.5|131148.5|131048.5|61
1704737400000|2024-01-08 18:10:00|131165|131065|131204|131104|131204|131104|131163|131063|89
1704737700000|2024-01-08 18:15:00|131209|131109|131308|131108|131308|131118.5|131190|131054.2|112
1704738000000|2024-01-08 18:20:00|131304.2|131104.2|131280|131080|131308.5|131119.5|131210.7|131078.2|66
1704738300000|2024-01-08 18:25:00|131282.5|131082.5|131246.7|131146.7|131297|131156.5|131238.5|131080.7|69
1704738600000|2024-01-08 18:30:00|131248.2|131148.2|131270.7|131170.7|131326|131174.5|131246.5|131106.5|91
1704738900000|2024-01-08 18:35:00|131270.2|131170.2|131286.5|131186.5|131294|131194|131266.5|131166.5|97
1704739200000|2024-01-08 18:40:00|131285|131185|131277.5|131177.5|131290|131190|131275.5|131175.5|42
1704739500000|2024-01-08 18:45:00|131278|131178|131277|131177|131279|131179|131271.5|131171.5|61
1704739800000|2024-01-08 18:50:00|131276.5|131176.5|131274.5|131174.5|131280.5|131180.5|131271|131171|75
1704740100000|2024-01-08 18:55:00|131274|131174|131278|131178|131279.5|131179.5|131267|131167|50
1704740400000|2024-01-08 19:00:00|131278.5|131178.5|131318.5|131118.5|131318.5|131179|131233.5|131079.2|112
1704740700000|2024-01-08 19:05:00|131319|131119|131318.5|131118.5|131324|131124|131302.5|131102.5|63
1704741000000|2024-01-08 19:10:00|131318|131118|131275.1|131075.1|131318|131118|131265|131065|353
1704741300000|2024-01-08 19:15:00|131274.5|131074.5|131277.7|131077.7|131281.8|131081.8|131259.1|131059.1|291
1704741600000|2024-01-08 19:20:00|131275.2|131075.2|131282.8|131082.8|131293.5|131093.5|131273.1|131073.1|204
1704741900000|2024-01-08 19:25:00|131277.1|131077.1|131213.7|131013.7|131285.3|131085.3|131206.5|131006.5|146
1704742200000|2024-01-08 19:30:00|131216.7|131016.7|131241.8|131041.8|131241.8|131041.8|131216.7|131016.7|83
1704742500000|2024-01-08 19:35:00|131242.8|131042.8|131239.5|131039.5|131242.8|131042.8|131238.5|131038.5|21
1704742800000|2024-01-08 19:40:00|131239|131039|131212.7|131012.7|131241.5|131041.5|131208.5|131008.5|38
1704743100000|2024-01-08 19:45:00|131215|131015|131024|130924|131236|131036|131024|130918|97
1704743400000|2024-01-08 19:50:00|131024.5|130924.5|131024.5|130924.5|131032|130932|131024|130924|36
1704743700000|2024-01-08 19:55:00|131024|130924|131034|130934|131034.5|130934.5|131021|130921|33
1704744000000|2024-01-08 20:00:00|131033|130933|131122|130922|131164.5|130986.5|131016|130916|128
1704744300000|2024-01-08 20:05:00|131121.5|130921.5|131126.5|130926.5|131130|130930|131121.5|130921.5|41
1704744600000|2024-01-08 20:10:00|131127|130927|131222|131022|131223.5|131045.5|131110|130926.5|63
1704744900000|2024-01-08 20:15:00|131221|131021|131227|131027|131227.5|131027.5|131221|131021|40
1704745200000|2024-01-08 20:20:00|131221.5|131021.5|131176|130976|131228|131028|131175|130975|74
1704745500000|2024-01-08 20:25:00|131176.5|130976.5|131185|130985|131185|130985|131176|130976|14
1704745800000|2024-01-08 20:30:00|131185.5|130985.5|131121|130921|131187|130987|131121|130921|61
1704746100000|2024-01-08 20:35:00|131121.5|130921.5|131117.5|130917.5|131122.5|130922.5|131115.5|130915.5|27
1704746400000|2024-01-08 20:40:00|131118|130918|131134.5|130934.5|131134.5|130934.5|131118|130918|20
1704746700000|2024-01-08 20:45:00|131138|130938|131182|130982|131185.5|130985.5|131138|130938|56
1704747000000|2024-01-08 20:50:00|131181.5|130981.5|131178|130978|131182.5|130982.5|131176|130976|20
1704747300000|2024-01-08 20:55:00|131177.5|130977.5|131178.5|130978.5|131180.5|130980.5|131174|130974|15
1704765600000|2024-01-09 02:00:00|130851|130751|130841.5|130741.5|130881|130781|130829.5|130729.5|294
1704765900000|2024-01-09 02:05:00|130840.3|130740.3|130819|130719|130840.3|130740.3|130780|130680|412
1704766200000|2024-01-09 02:10:00|130819.5|130719.5|130865.5|130765.5|130876.5|130776.5|130819.5|130719.5|341
1704766500000|2024-01-09 02:15:00|130865.3|130765.3|130878.1|130778.1|130902|130802|130848.5|130748.5|286
1704766800000|2024-01-09 02:20:00|130877.5|130777.5|130719|130619|130880|130780|130706.5|130606.5|408
1704767100000|2024-01-09 02:25:00|130726|130626|130776|130676|130803|130703|130720.5|130620.5|299
1704767400000|2024-01-09 02:30:00|130775.5|130675.5|130805|130705|130823.5|130723.5|130774.5|130674.5|322
1704767700000|2024-01-09 02:35:00|130805.5|130705.5|130787|130687|130830|130730|130783.9|130683.9|288
1704768000000|2024-01-09 02:40:00|130787.5|130687.5|130830.5|130730.5|130844.3|130744.3|130786.5|130686.5|317
1704768300000|2024-01-09 02:45:00|130832.5|130732.5|130871|130771|130878|130778|130806.5|130706.5|321
1704768600000|2024-01-09 02:50:00|130875.5|130775.5|130841|130741|130877.5|130777.5|130838.5|130738.5|256
1704768900000|2024-01-09 02:55:00|130842|130742|130925.5|130825.5|130936.5|130836.5|130833.5|130733.5|311
1704769200000|2024-01-09 03:00:00|130925|130825|130904.5|130804.5|130932|130832|130895|130795|270
1704769500000|2024-01-09 03:05:00|130907|130807|130950|130850|130966|130866|130904.5|130804.5|275
1704769800000|2024-01-09 03:10:00|130953|130853|130927.5|130827.5|130953|130853|130895|130795|289
1704770100000|2024-01-09 03:15:00|130926.5|130826.5|130920|130820|130929|130829|130909.5|130809.5|169
1704770400000|2024-01-09 03:20:00|130920.5|130820.5|130961|130861|130970.5|130870.5|130920.5|130820.5|176
1704770700000|2024-01-09 03:25:00|130961.5|130861.5|130969.5|130869.5|130999.5|130899.5|130961.5|130861.5|174
1704771000000|2024-01-09 03:30:00|130969|130869|130977.2|130877.2|130986|130886|130959.5|130859.5|131
1704771300000|2024-01-09 03:35:00|130977.7|130877.7|130995|130895|131014.2|130914.2|130972.5|130872.5|229
1704771600000|2024-01-09 03:40:00|130996|130896|131064|130964|131092.5|130992.5|130996|130896|276
1704771900000|2024-01-09 03:45:00|131063|130963|131047.5|130947.5|131078.4|130978.4|131046.5|130946.5|260
1704772200000|2024-01-09 03:50:00|131046.5|130946.5|131047|130947|131077|130977|131042.5|130942.5|141
1704772500000|2024-01-09 03:55:00|131046.5|130946.5|131049.5|130949.5|131068.5|130968.5|131042.5|130942.5|172
1704772800000|2024-01-09 04:00:00|131052.5|130952.5|131073|130973|131096|130996|131052.5|130952.5|218
1704773100000|2024-01-09 04:05:00|131072.8|130972.8|131049|130949|131074.5|130974.5|131043.5|130943.5|167
1704773400000|2024-01-09 04:10:00|131048.5|130948.5|131042.5|130942.5|131056|130956|131034.5|130934.5|161
1704773700000|2024-01-09 04:15:00|131042|130942|131062.5|130962.5|131074|130974|131042|130942|162
1704774000000|2024-01-09 04:20:00|131061.5|130961.5|131110.5|131010.5|131116.5|131016.5|131052|130952|202
1704774300000|2024-01-09 04:25:00|131110.1|131010.1|131136.5|131036.5|131154.5|131054.5|131097.5|130997.5|278
1704774600000|2024-01-09 04:30:00|131137|131037|131092|130992|131142.5|131042.5|131092|130992|294
1704774900000|2024-01-09 04:35:00|131090|130990|131095|130995|131111.5|131011.5|131082.5|130982.5|162
1704775200000|2024-01-09 04:40:00|131094.5|130994.5|131094.4|130994.4|131102.9|131002.9|131076|130976|172
1704775500000|2024-01-09 04:45:00|131094.9|130994.9|131078.5|130978.5|131099|130999|131068.5|130968.5|143
1704775800000|2024-01-09 04:50:00|131067.5|130967.5|131046.9|130946.9|131075|130975|131030.5|130930.5|245
1704776100000|2024-01-09 04:55:00|131046.8|130946.8|131072|130972|131092.9|130992.9|131046.8|130946.8|160
1704776400000|2024-01-09 05:00:00|131071.5|130971.5|131053|130953|131073|130973|131050.5|130950.5|127
1704776700000|2024-01-09 05:05:00|131052.5|130952.5|131094|130994|131103.5|131003.5|131052|130952|135
1704777000000|2024-01-09 05:10:00|131095|130995|131129|131029|131139.5|131039.5|131095|130995|175
1704777300000|2024-01-09 05:15:00|131128.5|131028.5|131175.5|131075.5|131188.3|131088.3|131128.5|131028.5|242
1704777600000|2024-01-09 05:20:00|131187.5|131087.5|131286.5|131186.5|131314|131214|131187.5|131087.5|453
1704777900000|2024-01-09 05:25:00|131285.5|131185.5|131329.6|131229.6|131341.5|131241.5|131279.5|131179.5|307
1704778200000|2024-01-09 05:30:00|131325.3|131225.3|131285.5|131185.5|131355.8|131255.8|131262.5|131162.5|436
1704778500000|2024-01-09 05:35:00|131284.5|131184.5|131266|131166|131295.5|131195.5|131261.5|131161.5|311
1704778800000|2024-01-09 05:40:00|131265|131165|131319.3|131219.3|131339.5|131239.5|131255|131155|332
1704779100000|2024-01-09 05:45:00|131319.4|131219.4|131306.8|131206.8|131327.3|131227.3|131295|131195|417
1704779400000|2024-01-09 05:50:00|131303|131203|131293.5|131193.5|131305.5|131205.5|131268|131168|361
1704779700000|2024-01-09 05:55:00|131293.8|131193.8|131316.7|131216.7|131324.7|131224.7|131290|131190|489
1704780000000|2024-01-09 06:00:00|131316.2|131216.2|131406.5|131306.5|131413.5|131313.5|131292.9|131192.9|448
1704780300000|2024-01-09 06:05:00|131407|131307|131372|131272|131432|131332|131365|131265|428
1704780600000|2024-01-09 06:10:00|131373|131273|131394.9|131294.9|131402.6|131302.6|131360|131260|323
1704780900000|2024-01-09 06:15:00|131395.2|131295.2|131389|131289|131406|131306|131372|131272|280
1704781200000|2024-01-09 06:20:00|131388.5|131288.5|131439.5|131339.5|131444.5|131344.5|131386|131286|246
1704781500000|2024-01-09 06:25:00|131438.8|131338.8|131392.3|131292.3|131445.5|131345.5|131392.3|131292.3|417
1704781800000|2024-01-09 06:30:00|131390.3|131290.3|131337.5|131237.5|131396|131296|131322.3|131222.3|278
1704782100000|2024-01-09 06:35:00|131338|131238|131332.7|131232.7|131370.1|131270.1|131332.7|131232.7|84
1704782400000|2024-01-09 06:40:00|131332.2|131232.2|131336.5|131236.5|131336.5|131236.5|131328.2|131228.2|38
1704782700000|2024-01-09 06:45:00|131336.1|131236.1|131398.5|131298.5|131403.5|131303.5|131321.5|131221.5|146
1704783000000|2024-01-09 06:50:00|131399.7|131299.7|131422.4|131322.4|131444.3|131344.3|131398.6|131298.6|112
1704783300000|2024-01-09 06:55:00|131427.6|131327.6|131410.5|131310.5|131479.5|131379.5|131408.5|131308.5|113
1704783600000|2024-01-09 07:00:00|131412.5|131312.5|131414.5|131314.5|131446.2|131346.2|131412.5|131312.5|80
1704783900000|2024-01-09 07:05:00|131414|131314|131354.5|131254.5|131414|131314|131327|131227|126
1704784200000|2024-01-09 07:10:00|131353.5|131253.5|131368.3|131268.3|131373.5|131273.5|131330.5|131230.5|114
1704784500000|2024-01-09 07:15:00|131368.8|131268.8|131348.3|131248.3|131373.5|131273.5|131343.2|131243.2|71
1704784800000|2024-01-09 07:20:00|131347.2|131247.2|131355.4|131255.4|131360.5|131260.5|131347.2|131247.2|40
1704785100000|2024-01-09 07:25:00|131355.5|131255.5|131352|131252|131358|131258|131338|131238|31
1704785400000|2024-01-09 07:30:00|131351|131251|131346.5|131246.5|131355.5|131255.5|131340|131240|34
1704785700000|2024-01-09 07:35:00|131342.1|131242.1|131317.9|131217.9|131342.1|131242.1|131311.5|131211.5|62
1704786000000|2024-01-09 07:40:00|131291.1|131191.1|131373.4|131273.4|131386.5|131286.5|131289.3|131189.3|125
1704786300000|2024-01-09 07:45:00|131380.5|131280.5|131437.1|131337.1|131441.3|131341.3|131369.5|131269.5|89
1704786600000|2024-01-09 07:50:00|131431.7|131331.7|131408|131308|131443|131343|131406.8|131306.8|87
1704786900000|2024-01-09 07:55:00|131407.5|131307.5|131386.5|131286.5|131430|131330|131385.5|131285.5|98
1704787200000|2024-01-09 08:00:00|131381.5|131281.5|131528|131428|131537.5|131437.5|131381.5|131281.5|130
1704787500000|2024-01-09 08:05:00|131528.5|131428.5|131678.5|131578.5|131691.5|131591.5|131528.5|131428.5|162
1704787800000|2024-01-09 08:10:00|131679|131579|131671.5|131571.5|131760.5|131660.5|131660.5|131560.5|171
1704788100000|2024-01-09 08:15:00|131673.5|131573.5|131646|131546|131711|131611|131635|131535|133
1704788400000|2024-01-09 08:20:00|131645|131545|131660.5|131560.5|131668.7|131568.7|131619.5|131519.5|82
1704788700000|2024-01-09 08:25:00|131658|131558|131702.6|131602.6|131715|131615|131655|131555|112
1704789000000|2024-01-09 08:30:00|131701.1|131601.1|131578.5|131478.5|131701.1|131601.1|131572|131472|105
1704789300000|2024-01-09 08:35:00|131577.5|131477.5|131608|131508|131621.5|131521.5|131575|131475|86
1704789600000|2024-01-09 08:40:00|131608.5|131508.5|131526.5|131426.5|131620.5|131520.5|131506.5|131406.5|106
1704789900000|2024-01-09 08:45:00|131526|131426|131531|131431|131538.5|131438.5|131502|131402|111
1704790200000|2024-01-09 08:50:00|131530|131430|131478|131378|131531|131431|131477.5|131377.5|91
1704790500000|2024-01-09 08:55:00|131478.5|131378.5|131491|131391|131507.1|131407.1|131460|131360|78
1704790800000|2024-01-09 09:00:00|131491.5|131391.5|131496|131396|131535.5|131435.5|131491.3|131391.3|81
1704791100000|2024-01-09 09:05:00|131495.5|131395.5|131528|131428|131532|131432|131486.5|131386.5|84
1704791400000|2024-01-09 09:10:00|131529|131429|131583.7|131483.7|131616|131516|131524.5|131424.5|111
1704791700000|2024-01-09 09:15:00|131584.2|131484.2|131636|131536|131637.5|131537.5|131567.5|131467.5|80
1704792000000|2024-01-09 09:20:00|131635.5|131535.5|131665|131565|131678|131578|131634.5|131534.5|99
1704792300000|2024-01-09 09:25:00|131666|131566|131638.5|131538.5|131666|131566|131596.5|131496.5|119
1704792600000|2024-01-09 09:30:00|131639.5|131539.5|131628|131528|131668.5|131568.5|131602.5|131502.5|156
1704792900000|2024-01-09 09:35:00|131627|131527|131568.6|131468.6|131651.5|131551.5|131564.5|131464.5|75
1704793200000|2024-01-09 09:40:00|131570|131470|131590.5|131490.5|131653|131553|131566.8|131466.8|100
1704793500000|2024-01-09 09:45:00|131591|131491|131603|131503|131606|131506|131585.5|131485.5|77
1704793800000|2024-01-09 09:50:00|131602|131502|131620.5|131520.5|131633|131533|131596|131496|47
1704794100000|2024-01-09 09:55:00|131621.5|131521.5|131676|131576|131678.5|131578.5|131621|131521|71
1704794400000|2024-01-09 10:00:00|131675|131575|131723|131623|131725|131625|131664|131564|97
1704794700000|2024-01-09 10:05:00|131724.5|131624.5|131752|131652|131760|131660|131715|131615|70
1704795000000|2024-01-09 10:10:00|131752.5|131652.5|131768.5|131668.5|131792|131692|131752|131652|158
1704795300000|2024-01-09 10:15:00|131766.5|131666.5|131771.5|131671.5|131772|131672|131732.5|131632.5|132
1704795600000|2024-01-09 10:20:00|131767|131667|131714.5|131614.5|131771.5|131671.5|131710|131610|92
1704795900000|2024-01-09 10:25:00|131712.5|131612.5|131727|131627|131728|131628|131646|131546|133
1704796200000|2024-01-09 10:30:00|131732.5|131632.5|131734.5|131634.5|131773|131673|131732.5|131632.5|137
1704796500000|2024-01-09 10:35:00|131734|131634|131741.5|131641.5|131755|131655|131729|131629|81
1704796800000|2024-01-09 10:40:00|131742|131642|131761|131661|131761|131661|131727|131627|89
1704797100000|2024-01-09 10:45:00|131760|131660|131770|131670|131774.5|131674.5|131757|131657|51
1704797400000|2024-01-09 10:50:00|131769.5|131669.5|131768|131668|131774|131674|131759.5|131659.5|48
1704797700000|2024-01-09 10:55:00|131768.5|131668.5|131786|131686|131786.5|131686.5|131766.5|131666.5|39
1704798000000|2024-01-09 11:00:00|131771|131671|131789|131689|131790.5|131690.5|131767.5|131667.5|101
1704798300000|2024-01-09 11:05:00|131787.5|131687.5|131790|131690|131790.5|131690.5|131778.5|131678.5|85
1704798600000|2024-01-09 11:10:00|131790.5|131690.5|131819.5|131719.5|131832|131732|131786.5|131686.5|106
1704798900000|2024-01-09 11:15:00|131819|131719|131834|131734|131834|131734|131812|131712|102
1704799200000|2024-01-09 11:20:00|131833.5|131733.5|131830|131730|131845.5|131745.5|131817|131717|110
1704799500000|2024-01-09 11:25:00|131830.5|131730.5|131828|131728|131832|131732|131824.5|131724.5|35
1704799800000|2024-01-09 11:30:00|131828.5|131728.5|131834|131734|131836.5|131736.5|131828.5|131728.5|15
1704800100000|2024-01-09 11:35:00|131833|131733|131860|131760|131861|131761|131833|131733|30
1704800400000|2024-01-09 11:40:00|131859|131759|131890.5|131790.5|131890.5|131790.5|131848|131748|58
1704800700000|2024-01-09 11:45:00|131891|131791|131883.5|131783.5|131891|131791|131882.5|131782.5|23
1704801000000|2024-01-09 11:50:00|131884|131784|131907.5|131807.5|131916|131816|131881|131781|65
1704801300000|2024-01-09 11:55:00|131908|131808|131896.5|131796.5|131920|131820|131890|131790|60
1704801600000|2024-01-09 12:00:00|131895.5|131795.5|131902.5|131802.5|131906|131806|131895.5|131795.5|59
1704801900000|2024-01-09 12:05:00|131902|131802|131892.5|131792.5|131902|131802|131892.5|131792.5|62
1704802200000|2024-01-09 12:10:00|131893.2|131793.2|131822.5|131722.5|131893.2|131793.2|131821.5|131721.5|90
1704802500000|2024-01-09 12:15:00|131823|131723|131692|131592|131823.5|131723.5|131681|131581|109
1704802800000|2024-01-09 12:20:00|131691.5|131591.5|131760|131660|131760|131660|131678|131578|76
1704803100000|2024-01-09 12:25:00|131759|131659|131702.5|131602.5|131759|131659|131696.1|131596.1|126
1704803400000|2024-01-09 12:30:00|131703|131603|131713.5|131613.5|131721.5|131621.5|131700|131600|133
1704803700000|2024-01-09 12:35:00|131714|131614|131698|131598|131714.5|131614.5|131695.5|131595.5|48
1704804000000|2024-01-09 12:40:00|131699|131599|131735.2|131635.2|131736.4|131636.4|131697|131597|87
1704804300000|2024-01-09 12:45:00|131735.7|131635.7|131724.3|131624.3|131735.7|131635.7|131717.9|131617.9|59
1704804600000|2024-01-09 12:50:00|131724.4|131624.4|131709.2|131609.2|131724.4|131624.4|131691.7|131591.7|162
1704804900000|2024-01-09 12:55:00|131708.7|131608.7|131648.6|131548.6|131708.7|131608.7|131644.5|131544.5|149
1704805200000|2024-01-09 13:00:00|131648.9|131548.9|131652.9|131552.9|131660.4|131560.4|131636.5|131536.5|97
1704805500000|2024-01-09 13:05:00|131658.9|131558.9|131692|131592|131695.5|131595.5|131658.9|131558.9|37
1704805800000|2024-01-09 13:10:00|131691|131591|131633.3|131533.3|131744.5|131621|131629.1|131509|185
1704806100000|2024-01-09 13:15:00|131633.8|131533.8|131656|131556|131669|131569|131631.5|131531.5|98
1704806400000|2024-01-09 13:20:00|131658|131558|131682|131582|131682.5|131582.5|131658|131558|96
1704806700000|2024-01-09 13:25:00|131681|131581|131678.3|131578.3|131684.2|131584.2|131676.5|131576.5|121
1704807000000|2024-01-09 13:30:00|131678.8|131578.8|131668.5|131568.5|131684.2|131584.2|131666|131566|57
1704807300000|2024-01-09 13:35:00|131669.5|131569.5|131613|131413|131674.5|131574.5|131522.5|131367.5|195
1704807600000|2024-01-09 13:40:00|131614.5|131414.5|131692|131492|131696|131496|131614.5|131414.5|286
1704807900000|2024-01-09 13:45:00|131692.5|131492.5|131617|131517|131697|131547.1|131608.5|131485.6|196
1704808200000|2024-01-09 13:50:00|131616.5|131516.5|131621|131521|131642.5|131542.5|131616.5|131516.5|116
1704808500000|2024-01-09 13:55:00|131621.5|131521.5|131604|131504|131637|131537|131604|131504|112
1704808800000|2024-01-09 14:00:00|131602.5|131502.5|131616.5|131416.5|131648.5|131510.5|131594|131410|206
1704809100000|2024-01-09 14:05:00|131615.5|131415.5|131648|131448|131651|131505.5|131563|131412.5|109
1704809400000|2024-01-09 14:10:00|131647|131447|131608.2|131408.2|131647|131447|131602|131402|219
1704809700000|2024-01-09 14:15:00|131608.5|131408.5|131604|131404|131635|131463|131561|131389|202
1704810000000|2024-01-09 14:20:00|131605.5|131405.5|131678.5|131478.5|131684.5|131510|131604|131404|113
1704810300000|2024-01-09 14:25:00|131678|131478|131695|131595|131699|131595|131636|131473|133
1704810600000|2024-01-09 14:30:00|131694|131594|131737.5|131637.5|131741.5|131641.5|131686.5|131586.5|201
1704810900000|2024-01-09 14:35:00|131738.5|131638.5|131785|131685|131832|131712|131731.5|131624.5|146
1704811200000|2024-01-09 14:40:00|131786|131686|131845|131745|131921|131753|131775.5|131667.5|120
1704811500000|2024-01-09 14:45:00|131844.5|131744.5|131873.5|131773.5|131874|131774|131839.5|131739.5|152
1704811800000|2024-01-09 14:50:00|131874|131774|131885|131785|131885|131785|131874|131774|21
1704812100000|2024-01-09 14:55:00|131912|131812|131904|131804|131925|131825|131899.5|131799.5|153
1704812400000|2024-01-09 15:00:00|131903|131803|131905|131805|131923.5|131823.5|131887.5|131787.5|111
1704812700000|2024-01-09 15:05:00|131906|131806|131818|131718|131923|131823|131818|131718|172
1704813000000|2024-01-09 15:10:00|131819.5|131719.5|131910.5|131810.5|131952.7|131817.5|131819.5|131719.5|193
1704813300000|2024-01-09 15:15:00|131911|131811|131834|131734|131911|131811|131827|131727|90
1704813600000|2024-01-09 15:20:00|131834.5|131734.5|131850.5|131750.5|131857.5|131757.5|131833|131733|106
1704813900000|2024-01-09 15:25:00|131850.4|131750.4|131864|131764|131886.1|131786.1|131846.1|131746.1|171
1704814200000|2024-01-09 15:30:00|131860.7|131760.7|131873.5|131773.5|131888.5|131788.5|131860.2|131760.2|101
1704814500000|2024-01-09 15:35:00|131873|131773|131897.5|131797.5|131907|131807|131872.5|131772.5|55
1704814800000|2024-01-09 15:40:00|131898|131798|131875|131775|131903|131803|131853.5|131753.5|112
1704815100000|2024-01-09 15:45:00|131876|131776|131896.5|131796.5|131909.5|131809.5|131874|131774|108
1704815400000|2024-01-09 15:50:00|131897|131797|131931.6|131831.6|131944.5|131844.5|131895.5|131795.5|311
1704815700000|2024-01-09 15:55:00|131931.1|131831.1|131933.4|131833.4|131937.6|131837.6|131927|131827|105
1704816000000|2024-01-09 16:00:00|131932.9|131832.9|131932.9|131832.9|131938.6|131838.6|131930.6|131830.6|163
1704816300000|2024-01-09 16:05:00|131933.4|131833.4|131925.5|131825.5|131935.9|131835.9|131920.5|131820.5|130
1704816600000|2024-01-09 16:10:00|131926|131826|131918.2|131818.2|131933.4|131833.4|131901.7|131801.7|161
1704816900000|2024-01-09 16:15:00|131919.2|131819.2|131891|131791|131921.4|131821.4|131888.5|131788.5|141
1704817200000|2024-01-09 16:20:00|131892|131792|131850.9|131750.9|131907.5|131807.5|131834.9|131734.9|190
1704817500000|2024-01-09 16:25:00|131852.6|131752.6|131835|131735|131898.1|131770.9|131825.5|131675|118
1704817800000|2024-01-09 16:30:00|131825|131725|131824.5|131724.5|131848.5|131748.5|131805|131705|107
1704818100000|2024-01-09 16:35:00|131828|131728|131815|131715|131843.5|131743.5|131775.5|131675.5|117
1704818400000|2024-01-09 16:40:00|131815.5|131715.5|131861|131761|131890|131790|131813.5|131713.5|149
1704818700000|2024-01-09 16:45:00|131861.5|131761.5|131850|131750|131867|131767|131850|131750|101
1704819000000|2024-01-09 16:50:00|131849|131749|131824|131724|131849|131749|131824|131724|32
1704819300000|2024-01-09 16:55:00|131823.5|131723.5|131809.5|131709.5|131823.5|131723.5|131805.5|131705.5|30
1704819600000|2024-01-09 17:00:00|131810|131710|131798|131598|131811.5|131711.5|131752.4|131583|128
1704819900000|2024-01-09 17:05:00|131800.5|131600.5|131736|131636|131807|131673.5|131719.5|131597.5|139
1704820200000|2024-01-09 17:10:00|131736.5|131636.5|131815.5|131715.5|131820.5|131720.5|131722|131622|202
1704820500000|2024-01-09 17:15:00|131815|131715|131809.4|131709.4|131819.5|131719.5|131800.7|131700.7|154
1704820800000|2024-01-09 17:20:00|131807.4|131707.4|131795.9|131695.9|131858|131719.5|131793.2|131650|205
1704821100000|2024-01-09 17:25:00|131799.9|131699.9|131784.5|131684.5|131861.5|131713.5|131778.6|131637|131
1704821400000|2024-01-09 17:30:00|131787.5|131687.5|131755.2|131655.2|131810.2|131687.5|131739|131603.5|151
1704821700000|2024-01-09 17:35:00|131799.2|131599.2|131818.5|131618.5|131826.5|131659.5|131752|131572|82
1704822000000|2024-01-09 17:40:00|131819.5|131619.5|131787.8|131587.8|131821|131621|131784.5|131584.5|78
1704822300000|2024-01-09 17:45:00|131787.1|131587.1|131789|131589|131792.5|131592.5|131779.5|131579.5|127
1704822600000|2024-01-09 17:50:00|131787|131587|131779|131579|131796|131596|131778|131578|77
1704822900000|2024-01-09 17:55:00|131780.5|131580.5|131809.6|131609.6|131809.6|131609.6|131775.5|131575.5|122
1704823200000|2024-01-09 18:00:00|131804.9|131604.9|131784.9|131584.9|131873|131673|131749.5|131549.5|132
1704823500000|2024-01-09 18:05:00|131785.9|131585.9|131862.1|131662.1|131877.5|131677.5|131785.9|131585.9|142
1704823800000|2024-01-09 18:10:00|131861.5|131661.5|131855.2|131655.2|131864.1|131664.1|131838.7|131638.7|136
1704824100000|2024-01-09 18:15:00|131855.5|131655.5|131863|131663|131863.5|131663.5|131847.1|131647.1|35
1704824400000|2024-01-09 18:20:00|131863.2|131663.2|131907|131707|131917.5|131717.5|131863.2|131663.2|150
1704824700000|2024-01-09 18:25:00|131902|131702|131921.1|131721.1|131926.1|131726.1|131899.2|131699.2|115
1704825000000|2024-01-09 18:30:00|131919.5|131719.5|131981.4|131781.4|131988.2|131788.2|131919.5|131719.5|202
1704825300000|2024-01-09 18:35:00|131979.4|131779.4|131964|131764|131984.7|131784.7|131949.3|131749.3|154
1704825600000|2024-01-09 18:40:00|131963|131763|131980|131780|131980|131780|131959.8|131759.8|184
1704825900000|2024-01-09 18:45:00|131978.5|131778.5|131973.3|131773.3|131981.8|131781.8|131964|131764|119
1704826200000|2024-01-09 18:50:00|131972.8|131772.8|131968|131768|131975.5|131775.5|131963.3|131763.3|105
1704826500000|2024-01-09 18:55:00|131968.3|131768.3|131969|131769|131973.3|131773.3|131967.5|131767.5|120
1704826800000|2024-01-09 19:00:00|131971|131771|131958.5|131758.5|131973.1|131773.1|131957|131757|96
1704827100000|2024-01-09 19:05:00|131958|131758|131946.2|131746.2|131967.5|131767.5|131934|131734|115
1704827400000|2024-01-09 19:10:00|131956|131756|131952.1|131752.1|131961|131761|131944.5|131744.5|164
1704827700000|2024-01-09 19:15:00|131953.1|131753.1|131965.7|131765.7|131971.9|131771.9|131950.4|131750.4|201
1704828000000|2024-01-09 19:20:00|131957.6|131757.6|131952.5|131752.5|131968.2|131768.2|131947.7|131747.7|159
1704828300000|2024-01-09 19:25:00|131951|131751|131944.5|131744.5|131962.7|131762.7|131944.5|131744.5|89
1704828600000|2024-01-09 19:30:00|131945|131745|131956.5|131756.5|131957.5|131757.5|131944.5|131744.5|19
1704828900000|2024-01-09 19:35:00|131961.2|131761.2|131969.3|131769.3|131969.7|131769.7|131952.1|131752.1|55
1704829200000|2024-01-09 19:40:00|131969.8|131769.8|131970|131770|131990.8|131790.8|131966.5|131766.5|51
1704829500000|2024-01-09 19:45:00|131970.5|131770.5|131970.5|131770.5|131972.5|131772.5|131970.5|131770.5|28
1704829800000|2024-01-09 19:50:00|131971|131771|131968|131768|131971.5|131771.5|131967|131767|10
1704830100000|2024-01-09 19:55:00|131988|131788|131980.5|131780.5|131994.5|131794.5|131974|131774|72
1704830400000|2024-01-09 20:00:00|131980|131780|131955|131755|131998|131798|131954.5|131754.5|92
1704830700000|2024-01-09 20:05:00|131955.5|131755.5|131954|131754|131961|131761|131948|131748|65
1704831000000|2024-01-09 20:10:00|131955|131755|131956.5|131756.5|131965.5|131765.5|131950|131750|42
1704831300000|2024-01-09 20:15:00|131958.5|131758.5|131999.5|131799.5|132021.5|131821.5|131954|131754|56
1704831600000|2024-01-09 20:20:00|131999|131799|131995|131795|131999.5|131799.5|131995|131795|10
1704831900000|2024-01-09 20:25:00|131995.5|131795.5|131998|131798|131999|131799|131995.5|131795.5|6
1704832200000|2024-01-09 20:30:00|131996.5|131796.5|131995.5|131795.5|131997.5|131797.5|131995|131795|26
1704832500000|2024-01-09 20:35:00|131997|131797|131996|131796|131999|131799|131996|131796|10
1704832800000|2024-01-09 20:40:00|131997.5|131797.5|132012.5|131812.5|132013.5|131813.5|131985|131785|66
1704833100000|2024-01-09 20:45:00|132013|131813|132015|131815|132016.5|131816.5|132013|131813|29
1704833400000|2024-01-09 20:50:00|132015.5|131815.5|132019.5|131819.5|132025.5|131825.5|132015|131815|42
1704833700000|2024-01-09 20:55:00|132018|131818|132018.5|131818.5|132023.1|131823.1|132018|131818|40
1704852000000|2024-01-10 02:00:00|131800.5|131700.5|131700.5|131600.5|131800.5|131700.5|131653|131553|409
1704852300000|2024-01-10 02:05:00|131701.5|131601.5|131695.5|131595.5|131713.5|131613.5|131646.5|131546.5|393
1704852600000|2024-01-10 02:10:00|131696.5|131596.5|131676.5|131576.5|131725.7|131625.7|131660|131560|353
1704852900000|2024-01-10 02:15:00|131677|131577|131604.5|131504.5|131683.5|131583.5|131577.5|131477.5|352
1704853200000|2024-01-10 02:20:00|131605|131505|131692.8|131592.8|131694.3|131594.3|131600.5|131500.5|336
1704853500000|2024-01-10 02:25:00|131693.3|131593.3|131718|131618|131724.5|131624.5|131681.6|131581.6|362
1704853800000|2024-01-10 02:30:00|131717|131617|131727|131627|131744.5|131644.5|131715|131615|316
1704854100000|2024-01-10 02:35:00|131728.3|131628.3|131745.8|131645.8|131747.5|131647.5|131706.3|131606.3|291
1704854400000|2024-01-10 02:40:00|131745.4|131645.4|131774.1|131674.1|131799.6|131699.6|131725.5|131625.5|299
1704854700000|2024-01-10 02:45:00|131774.3|131674.3|131776|131676|131807|131707|131756.6|131656.6|297
1704855000000|2024-01-10 02:50:00|131774|131674|131857|131757|131867.5|131767.5|131748.5|131648.5|308
1704855300000|2024-01-10 02:55:00|131862|131762|131860.5|131760.5|131881.5|131781.5|131850.5|131750.5|231
1704855600000|2024-01-10 03:00:00|131864|131764|131815.5|131715.5|131876|131776|131753.5|131653.5|332
1704855900000|2024-01-10 03:05:00|131816|131716|131839.5|131739.5|131839.5|131739.5|131786.5|131686.5|261
1704856200000|2024-01-10 03:10:00|131839|131739|131857|131757|131871.5|131771.5|131834.5|131734.5|280
1704856500000|2024-01-10 03:15:00|131851|131751|131811.5|131711.5|131857|131757|131798|131698|223
1704856800000|2024-01-10 03:20:00|131812|131712|131796|131696|131812|131712|131773.5|131673.5|218
1704857100000|2024-01-10 03:25:00|131796.5|131696.5|131692|131592|131815|131715|131642|131542|387
1704857400000|2024-01-10 03:30:00|131691|131591|131734.1|131634.1|131743.6|131643.6|131673.5|131573.5|281
1704857700000|2024-01-10 03:35:00|131734.4|131634.4|131697.5|131597.5|131735.5|131635.5|131687|131587|360
1704858000000|2024-01-10 03:40:00|131698|131598|131740.5|131640.5|131753.5|131653.5|131692.5|131592.5|226
1704858300000|2024-01-10 03:45:00|131739.5|131639.5|131800|131700|131804.5|131704.5|131738.5|131638.5|228
1704858600000|2024-01-10 03:50:00|131801.5|131701.5|131788.5|131688.5|131805.5|131705.5|131756|131656|279
1704858900000|2024-01-10 03:55:00|131788|131688|131792|131692|131811.5|131711.5|131786.5|131686.5|272
1704859200000|2024-01-10 04:00:00|131792.5|131692.5|131750.5|131650.5|131809.5|131709.5|131746.5|131646.5|204
1704859500000|2024-01-10 04:05:00|131750|131650|131816.2|131716.2|131817.5|131717.5|131749|131649|196
1704859800000|2024-01-10 04:10:00|131816.3|131716.3|131800|131700|131830.5|131730.5|131789|131689|200
1704860100000|2024-01-10 04:15:00|131800.5|131700.5|131823|131723|131849.5|131749.5|131792.5|131692.5|158
1704860400000|2024-01-10 04:20:00|131822.5|131722.5|131809.5|131709.5|131822.5|131722.5|131802|131702|107
1704860700000|2024-01-10 04:25:00|131808.5|131708.5|131793.4|131693.4|131832.5|131732.5|131784.5|131684.5|141
1704861000000|2024-01-10 04:30:00|131793.5|131693.5|131773.5|131673.5|131793.5|131693.5|131765.2|131665.2|204
1704861300000|2024-01-10 04:35:00|131773|131673|131766|131666|131779.7|131679.7|131756|131656|63
1704861600000|2024-01-10 04:40:00|131765.5|131665.5|131772.5|131672.5|131791|131691|131759|131659|129
1704861900000|2024-01-10 04:45:00|131771|131671|131723|131623|131771|131671|131723|131623|225
1704862200000|2024-01-10 04:50:00|131712.2|131612.2|131732|131632|131732.5|131632.5|131701|131601|178
1704862500000|2024-01-10 04:55:00|131732.5|131632.5|131794.5|131694.5|131794.5|131694.5|131732.5|131632.5|208
1704862800000|2024-01-10 05:00:00|131793.5|131693.5|131805.5|131705.5|131815.5|131715.5|131756.5|131656.5|252
1704863100000|2024-01-10 05:05:00|131805|131705|131854|131754|131858|131758|131791.5|131691.5|323
1704863400000|2024-01-10 05:10:00|131853|131753|131830|131730|131853|131753|131807.5|131707.5|225
1704863700000|2024-01-10 05:15:00|131829.5|131729.5|131859|131759|131884.5|131784.5|131793.8|131693.8|247
1704864000000|2024-01-10 05:20:00|131860|131760|131868|131768|131874|131774|131846|131746|243
1704864300000|2024-01-10 05:25:00|131869|131769|131896.5|131796.5|131908|131808|131867.5|131767.5|275
1704864600000|2024-01-10 05:30:00|131897|131797|131870|131770|131906.5|131806.5|131867|131767|241
1704864900000|2024-01-10 05:35:00|131871|131771|131838|131738|131873|131773|131833.8|131733.8|151
1704865200000|2024-01-10 05:40:00|131840.5|131740.5|131838.5|131738.5|131852|131752|131809.5|131709.5|198
1704865500000|2024-01-10 05:45:00|131836.5|131736.5|131820|131720|131867.5|131767.5|131814|131714|243
1704865800000|2024-01-10 05:50:00|131820.5|131720.5|131865.5|131765.5|131869.5|131769.5|131774.5|131674.5|303
1704866100000|2024-01-10 05:55:00|131866.5|131766.5|131866.5|131766.5|131885.5|131785.5|131845|131745|272
1704866400000|2024-01-10 06:00:00|131867|131767|131879|131779|131895|131795|131845|131745|246
1704866700000|2024-01-10 06:05:00|131880|131780|131915.5|131815.5|131924|131824|131875|131775|291
1704867000000|2024-01-10 06:10:00|131916|131816|131922.3|131822.3|131932|131832|131883.5|131783.5|231
1704867300000|2024-01-10 06:15:00|131923|131823|131972|131872|132007|131907|131923|131823|263
1704867600000|2024-01-10 06:20:00|131973|131873|131898|131798|131976|131876|131872|131772|293
1704867900000|2024-01-10 06:25:00|131898.5|131798.5|131854|131754|131929|131829|131835|131735|342
1704868200000|2024-01-10 06:30:00|131854.5|131754.5|131841.6|131741.6|131874|131774|131815.5|131715.5|165
1704868500000|2024-01-10 06:35:00|131844.7|131744.7|131894|131794|131917|131817|131844.7|131744.7|95
1704868800000|2024-01-10 06:40:00|131893.5|131793.5|131900.6|131800.6|131909.5|131809.5|131893|131793|65
1704869100000|2024-01-10 06:45:00|131901.1|131801.1|131933.5|131833.5|131936.4|131836.4|131898.6|131798.6|62
1704869400000|2024-01-10 06:50:00|131932.5|131832.5|131952.5|131852.5|131963|131863|131923|131823|93
1704869700000|2024-01-10 06:55:00|131953|131853|132002.6|131902.6|132017|131917|131953|131853|192
1704870000000|2024-01-10 07:00:00|132001.2|131901.2|131999.7|131899.7|132006|131906|131934|131834|161
1704870300000|2024-01-10 07:05:00|132000|131900|131989.9|131889.9|132021.2|131921.2|131974.5|131874.5|202
1704870600000|2024-01-10 07:10:00|131990.9|131890.9|132105|132005|132180.1|132080.1|131990.9|131890.9|270
1704870900000|2024-01-10 07:15:00|132091.5|131991.5|132101.7|132001.7|132148.5|132048.5|132091.5|131991.5|191
1704871200000|2024-01-10 07:20:00|132101.6|132001.6|132006.7|131906.7|132112.7|132012.7|132004.2|131904.2|178
1704871500000|2024-01-10 07:25:00|132006.4|131906.4|131966|131866|132015.6|131915.6|131960.5|131860.5|190
1704871800000|2024-01-10 07:30:00|131965.5|131865.5|132013|131913|132029.2|131929.2|131965.5|131865.5|113
1704872100000|2024-01-10 07:35:00|132012|131912|131993.5|131893.5|132015.3|131915.3|131979.2|131879.2|81
1704872400000|2024-01-10 07:40:00|131992.5|131892.5|131897|131797|131992.5|131892.5|131897|131797|167
1704872700000|2024-01-10 07:45:00|131896|131796|131897|131797|131923.5|131823.5|131881.5|131781.5|109
1704873000000|2024-01-10 07:50:00|131896|131796|131912.1|131812.1|131935.4|131835.4|131883.5|131783.5|139
1704873300000|2024-01-10 07:55:00|131912.5|131812.5|131965.8|131865.8|131967.5|131867.5|131912.5|131812.5|75
1704873600000|2024-01-10 08:00:00|131966.4|131866.4|131942.4|131842.4|131968.4|131868.4|131942.4|131842.4|186
1704873900000|2024-01-10 08:05:00|131941.9|131841.9|131885|131785|131941.9|131841.9|131836|131736|214
1704874200000|2024-01-10 08:10:00|131885.5|131785.5|131916.5|131816.5|131937.5|131837.5|131885.5|131785.5|162
1704874500000|2024-01-10 08:15:00|131916|131816|131909.3|131809.3|131921.5|131821.5|131867.5|131767.5|113
1704874800000|2024-01-10 08:20:00|131907.5|131807.5|131808.5|131708.5|131910.5|131810.5|131807.5|131707.5|111
1704875100000|2024-01-10 08:25:00|131809|131709|131816.4|131716.4|131855.5|131755.5|131805.1|131705.1|145
1704875400000|2024-01-10 08:30:00|131812.5|131712.5|131878|131778|131878|131778|131812.5|131712.5|82
1704875700000|2024-01-10 08:35:00|131872.5|131772.5|131817.5|131717.5|131890|131790|131817.5|131717.5|44
1704876000000|2024-01-10 08:40:00|131817.6|131717.6|131827.5|131727.5|131850.6|131750.6|131817.6|131717.6|111
1704876300000|2024-01-10 08:45:00|131825.8|131725.8|131696.8|131596.8|131825.8|131725.8|131695.6|131595.6|92
1704876600000|2024-01-10 08:50:00|131696.3|131596.3|131716.3|131616.3|131750.8|131650.8|131695.3|131595.3|84
1704876900000|2024-01-10 08:55:00|131716.6|131616.6|131683|131583|131722.5|131622.5|131651.5|131551.5|74
1704877200000|2024-01-10 09:00:00|131684|131584|131706.8|131606.8|131742.5|131642.5|131666.5|131566.5|181
1704877500000|2024-01-10 09:05:00|131706.3|131606.3|131623.3|131523.3|131706.6|131606.6|131615.3|131515.3|202
1704877800000|2024-01-10 09:10:00|131622.6|131522.6|131568.3|131468.3|131622.6|131522.6|131551.1|131451.1|109
1704878100000|2024-01-10 09:15:00|131567.3|131467.3|131509.5|131409.5|131577.3|131477.3|131477|131377|156
1704878400000|2024-01-10 09:20:00|131510|131410|131540.5|131440.5|131563|131463|131509.5|131409.5|108
1704878700000|2024-01-10 09:25:00|131541.5|131441.5|131568|131468|131573|131473|131534|131434|100
1704879000000|2024-01-10 09:30:00|131571.8|131471.8|131529.6|131429.6|131581.1|131481.1|131526.9|131426.9|139
1704879300000|2024-01-10 09:35:00|131531.1|131431.1|131531.8|131431.8|131538.8|131438.8|131499.8|131399.8|129
1704879600000|2024-01-10 09:40:00|131532.3|131432.3|131653.2|131553.2|131655.5|131555.5|131530.1|131430.1|137
1704879900000|2024-01-10 09:45:00|131653|131553|131599|131499|131714|131614|131599|131499|103
1704880200000|2024-01-10 09:50:00|131597.5|131497.5|131551|131451|131598.7|131498.7|131534.5|131434.5|91
1704880500000|2024-01-10 09:55:00|131551.5|131451.5|131632.5|131532.5|131634|131534|131540.5|131440.5|125
1704880800000|2024-01-10 10:00:00|131631.5|131531.5|131591|131491|131686.2|131586.2|131591|131491|96
1704881100000|2024-01-10 10:05:00|131590.5|131490.5|131614|131514|131625.5|131525.5|131557.7|131457.7|186
1704881400000|2024-01-10 10:10:00|131613.7|131513.7|131617.7|131517.7|131627.5|131527.5|131608.4|131508.4|89
1704881700000|2024-01-10 10:15:00|131618.2|131518.2|131619.7|131519.7|131620.5|131520.5|131617.7|131517.7|11
1704882000000|2024-01-10 10:20:00|131635.6|131535.6|131606|131506|131649.7|131549.7|131604|131504|52
1704882300000|2024-01-10 10:25:00|131606.5|131506.5|131595.5|131495.5|131606.5|131506.5|131593|131493|27
1704882600000|2024-01-10 10:30:00|131596.5|131496.5|131637.5|131537.5|131644|131544|131596.5|131496.5|81
1704882900000|2024-01-10 10:35:00|131637|131537|131636|131536|131638|131538|131614.5|131514.5|91
1704883200000|2024-01-10 10:40:00|131635.5|131535.5|131684.5|131584.5|131684.5|131584.5|131635.5|131535.5|89
1704883500000|2024-01-10 10:45:00|131683.2|131583.2|131666.3|131566.3|131730.5|131630.5|131664.5|131564.5|130
1704883800000|2024-01-10 10:50:00|131663|131563|131678.3|131578.3|131681.3|131581.3|131638.3|131538.3|199
1704884100000|2024-01-10 10:55:00|131677.6|131577.6|131703.1|131603.1|131703.1|131603.1|131671.8|131571.8|219
1704884400000|2024-01-10 11:00:00|131703.6|131603.6|131726|131626|131731.2|131631.2|131703.1|131603.1|71
1704884700000|2024-01-10 11:05:00|131726.2|131626.2|131725.3|131625.3|131740.2|131640.2|131725.3|131625.3|56
1704885000000|2024-01-10 11:10:00|131724.8|131624.8|131730|131630|131730|131630|131722.8|131622.8|11
1704885300000|2024-01-10 11:15:00|131730.5|131630.5|131733|131633|131733|131633|131730.5|131630.5|8
1704885600000|2024-01-10 11:20:00|131732|131632|131871.5|131671.5|131930|131776.5|131731.5|131631.5|114
1704885900000|2024-01-10 11:25:00|131871|131671|131825.7|131725.7|131871|131725.7|131818.4|131665.8|68
1704886200000|2024-01-10 11:30:00|131826.2|131726.2|131826.7|131726.7|131826.7|131726.7|131826.2|131726.2|2
1704886500000|2024-01-10 11:35:00|131826.2|131726.2|131827.7|131727.7|131829|131729|131817.2|131717.2|10
1704886800000|2024-01-10 11:40:00|131827.2|131727.2|131842|131742|131843|131743|131827|131727|27
1704887100000|2024-01-10 11:45:00|131841.5|131741.5|131858.5|131758.5|131898.1|131798.1|131841|131741|71
1704887400000|2024-01-10 11:50:00|131859|131759|131858.5|131758.5|131860|131760|131858|131758|14
1704887700000|2024-01-10 11:55:00|131858|131758|131859|131759|131859|131759|131857|131757|7
1704888000000|2024-01-10 12:00:00|131853.5|131753.5|131852|131752|131854|131754|131851.5|131751.5|13
1704888300000|2024-01-10 12:05:00|131851.5|131751.5|131876|131676|131876|131751.5|131798.5|131652.5|98
1704888600000|2024-01-10 12:10:00|131875.5|131675.5|131834.5|131734.5|131907.9|131765|131830.5|131675|77
1704888900000|2024-01-10 12:15:00|131834|131734|131865|131665|131884.5|131737|131832|131664.7|73
1704889200000|2024-01-10 12:20:00|131864.7|131664.7|131741|131641|131864.7|131690.4|131740.5|131640.5|94
1704889500000|2024-01-10 12:25:00|131740|131640|131698.5|131598.5|131742|131642|131687.5|131587.5|110
1704889800000|2024-01-10 12:30:00|131698|131598|131682.5|131582.5|131699|131599|131675.5|131575.5|68
1704890100000|2024-01-10 12:35:00|131682|131582|131687.1|131587.1|131698.5|131598.5|131660.5|131560.5|226
1704890400000|2024-01-10 12:40:00|131687.6|131587.6|131740|131640|131757.5|131657.5|131687.6|131587.6|71
1704890700000|2024-01-10 12:45:00|131740.5|131640.5|131716.6|131616.6|131763.5|131663.5|131716.6|131616.6|110
1704891000000|2024-01-10 12:50:00|131716.1|131616.1|131745|131645|131755.5|131655.5|131711.2|131611.2|103
1704891300000|2024-01-10 12:55:00|131744.5|131644.5|131726.3|131626.3|131746|131646|131724|131624|82
1704891600000|2024-01-10 13:00:00|131725.8|131625.8|131757.5|131657.5|131757.5|131657.5|131725.4|131625.4|111
1704891900000|2024-01-10 13:05:00|131755|131655|131729|131629|131771.7|131671.7|131707.5|131607.5|99
1704892200000|2024-01-10 13:10:00|131728.5|131628.5|131683.8|131483.8|131746.7|131628.5|131673.5|131473.5|159
1704892500000|2024-01-10 13:15:00|131682.8|131482.8|131679.5|131579.5|131749|131579.5|131633.5|131474.5|97
1704892800000|2024-01-10 13:20:00|131678.1|131578.1|131752.5|131552.5|131756.1|131606.5|131626|131526|137
1704893100000|2024-01-10 13:25:00|131753|131553|131739.3|131539.3|131758.1|131609|131666.5|131516|141
1704893400000|2024-01-10 13:30:00|131744|131544|131688.5|131588.5|131748.1|131606.5|131664.2|131540.8|160
1704893700000|2024-01-10 13:35:00|131687.1|131587.1|131706|131606|131720.3|131620.3|131674|131574|315
1704894000000|2024-01-10 13:40:00|131705|131605|131726.5|131626.5|131726.5|131626.5|131695|131595|496
1704894300000|2024-01-10 13:45:00|131733.1|131633.1|131787.5|131587.5|131807.5|131680.9|131733.1|131572.8|367
1704894600000|2024-01-10 13:50:00|131788|131588|131787|131587|131822.5|131672.5|131756.5|131556.5|266
1704894900000|2024-01-10 13:55:00|131815|131615|131779.1|131679.1|131820.5|131696|131764|131612|132
1704895200000|2024-01-10 14:00:00|131781|131681|131766.5|131666.5|131834|131685|131766.5|131617.5|117
1704895500000|2024-01-10 14:05:00|131767|131667|131768|131668|131770.5|131670.5|131759.5|131659.5|63
1704895800000|2024-01-10 14:10:00|131767|131667|131771.5|131671.5|131784|131684|131767|131667|81
1704896100000|2024-01-10 14:15:00|131772|131672|131821|131721|131850.8|131723|131772|131634|183
1704896400000|2024-01-10 14:20:00|131816.3|131716.3|131820.5|131720.5|131852.6|131721|131794.5|131633.6|112
1704896700000|2024-01-10 14:25:00|131819.5|131719.5|131814|131714|131845.6|131745.6|131793|131693|80
1704897000000|2024-01-10 14:30:00|131825.3|131725.3|131744.7|131644.7|131838.5|131738.5|131739|131603.6|201
1704897300000|2024-01-10 14:35:00|131743.2|131643.2|131747.5|131647.5|131759|131659|131722.5|131622.5|98
1704897600000|2024-01-10 14:40:00|131747|131647|131819.5|131619.5|131858|131702|131744|131619.3|262
1704897900000|2024-01-10 14:45:00|131820|131620|131821|131621|131849|131649|131813.5|131613.5|166
1704898200000|2024-01-10 14:50:00|131820.5|131620.5|131807.5|131607.5|131836.5|131636.5|131806.5|131606.5|236
1704898500000|2024-01-10 14:55:00|131808|131608|131831|131631|131852|131652|131807.5|131607.5|212
1704898800000|2024-01-10 15:00:00|131826|131626|131882.5|131682.5|131887|131687|131826|131626|227
1704899100000|2024-01-10 15:05:00|131881.5|131681.5|131922|131722|131926.5|131726.5|131848.5|131648.5|419
1704899400000|2024-01-10 15:10:00|131920|131720|131899|131799|131944|131801.5|131891|131702|132
1704899700000|2024-01-10 15:15:00|131898.5|131798.5|131898|131798|131917|131817|131896.5|131796.5|66
1704900000000|2024-01-10 15:20:00|131897.5|131797.5|131882.5|131682.5|131900|131800|131817.5|131675|141
1704900300000|2024-01-10 15:25:00|131883|131683|131868.5|131668.5|131911|131711|131865|131665|374
1704900600000|2024-01-10 15:30:00|131870.5|131670.5|131875.5|131675.5|131894.1|131694.1|131842|131642|284
1704900900000|2024-01-10 15:35:00|131874.5|131674.5|131873.5|131673.5|131877.5|131677.5|131872.5|131672.5|37
1704901200000|2024-01-10 15:40:00|131874.5|131674.5|131683.5|131583.5|131877|131677|131671.5|131571.5|126
1704901500000|2024-01-10 15:45:00|131684|131584|131708|131508|131720|131584.5|131621.5|131469|162
1704901800000|2024-01-10 15:50:00|131708.5|131508.5|131784|131584|131799.5|131638.5|131648.5|131488.5|221
1704902100000|2024-01-10 15:55:00|131784.5|131584.5|131782.1|131582.1|131793.6|131593.6|131776.6|131576.6|128
1704902400000|2024-01-10 16:00:00|131782|131582|131761|131561|131786|131586|131750|131550|114
1704902700000|2024-01-10 16:05:00|131759|131559|131794|131594|131797|131646.5|131741.5|131558.5|184
1704903000000|2024-01-10 16:10:00|131793|131593|131834|131634|131851.4|131651.4|131785|131585|270
1704903300000|2024-01-10 16:15:00|131837.5|131637.5|131918.5|131718.5|131919.5|131728|131828|131635.5|145
1704903600000|2024-01-10 16:20:00|131919|131719|131863.5|131763.5|131919|131764.5|131863.5|131713|20
1704903900000|2024-01-10 16:25:00|131865|131765|131865|131765|131866.5|131766.5|131861|131761|21
1704904200000|2024-01-10 16:30:00|131865.5|131765.5|131921.5|131721.5|131932.5|131787.5|131865.5|131721|57
1704904500000|2024-01-10 16:35:00|131921|131721|131870.5|131770.5|131921|131774|131867.5|131721|37
1704904800000|2024-01-10 16:40:00|131869.5|131769.5|131875.5|131775.5|131875.5|131775.5|131867.5|131767.5|11
1704905100000|2024-01-10 16:45:00|131875|131775|131870.5|131770.5|131875|131775|131870.5|131770.5|22
1704905400000|2024-01-10 16:50:00|131871|131771|131873|131773|131875|131775|131871|131771|14
1704905700000|2024-01-10 16:55:00|131872.5|131772.5|131842.8|131642.8|131881|131772.5|131828|131628|170
1704906000000|2024-01-10 17:00:00|131842.5|131642.5|131877.5|131777.5|131886|131777.5|131834|131634|100
1704906300000|2024-01-10 17:05:00|131877|131777|131854.5|131754.5|131877|131777|131854.5|131754.5|46
1704906600000|2024-01-10 17:10:00|131853.5|131753.5|131899.5|131699.5|131900.5|131753.5|131849.5|131699.5|17
1704906900000|2024-01-10 17:15:00|131900|131700|131904|131704|131909.5|131709.5|131898.1|131698.1|39
1704907200000|2024-01-10 17:20:00|131904.5|131704.5|131901.5|131701.5|131905|131705|131901.5|131701.5|9
1704907500000|2024-01-10 17:25:00|131902.5|131702.5|131904.5|131704.5|131904.5|131704.5|131902.5|131702.5|2
1704907800000|2024-01-10 17:30:00|131903|131703|131901|131701|131903|131703|131901|131701|11
1704908100000|2024-01-10 17:35:00|131901.5|131701.5|131900.5|131700.5|131904|131704|131900.5|131700.5|12
1704908400000|2024-01-10 17:40:00|131901.5|131701.5|131899|131699|131901.5|131701.5|131899|131699|6
1704908700000|2024-01-10 17:45:00|131900|131700|131890.5|131690.5|131902.5|131702.5|131890.5|131690.5|25
1704909000000|2024-01-10 17:50:00|131891|131691|131809|131709|131891|131740.5|131806.5|131691|44
1704909300000|2024-01-10 17:55:00|131808.8|131708.8|131870.2|131670.2|131878.7|131709.3|131808.8|131617.5|120
1704909600000|2024-01-10 18:00:00|131869.7|131669.7|131895.2|131695.2|131903.2|131703.2|131869.7|131669.7|89
1704909900000|2024-01-10 18:05:00|131894.7|131694.7|131881|131681|131894.7|131694.7|131879.5|131679.5|91
1704910200000|2024-01-10 18:10:00|131881.5|131681.5|131877.5|131677.5|131885|131685|131877.5|131677.5|27
1704910500000|2024-01-10 18:15:00|131878|131678|131832.5|131632.5|131878|131718|131789.5|131632.5|74
1704910800000|2024-01-10 18:20:00|131833|131633|131784|131684|131834|131685|131776|131633|23
1704911100000|2024-01-10 18:25:00|131785.5|131685.5|131780.3|131680.3|131787|131687|131743.5|131643.5|56
1704911400000|2024-01-10 18:30:00|131780.8|131680.8|131777.6|131677.6|131788.6|131688.6|131776|131676|72
1704911700000|2024-01-10 18:35:00|131777.5|131677.5|131787|131687|131788.6|131688.6|131777.5|131677.5|14
1704912000000|2024-01-10 18:40:00|131787.9|131687.9|131765.5|131665.5|131787.9|131687.9|131760.3|131660.3|22
1704912300000|2024-01-10 18:45:00|131766|131666|131820|131720|131820.5|131720.5|131766|131666|44
1704912600000|2024-01-10 18:50:00|131819.5|131719.5|131793.5|131693.5|131820|131720|131789|131689|38
1704912900000|2024-01-10 18:55:00|131794|131694|131792|131592|131797.5|131694|131716.5|131588.5|116
1704913200000|2024-01-10 19:00:00|131791.6|131591.6|131779.8|131579.8|131793.5|131593.5|131773.3|131573.3|286
1704913500000|2024-01-10 19:05:00|131775.3|131575.3|131797.9|131597.9|131799.5|131599.5|131775.3|131575.3|170
1704913800000|2024-01-10 19:10:00|131799|131599|131778.3|131578.3|131800|131600|131776.8|131576.8|159
1704914100000|2024-01-10 19:15:00|131778.8|131578.8|131779.8|131579.8|131794|131594|131777.8|131577.8|218
1704914400000|2024-01-10 19:20:00|131780|131580|131789.5|131589.5|131803.5|131603.5|131779|131579|152
1704914700000|2024-01-10 19:25:00|131788|131588|131776|131576|131788|131588|131743.2|131543.2|84
1704915000000|2024-01-10 19:30:00|131776.5|131576.5|131776|131576|131777|131577|131776|131576|4
1704915300000|2024-01-10 19:35:00|131776.5|131576.5|131772|131572|131800.5|131656.5|131756.5|131572|34
1704915600000|2024-01-10 19:40:00|131771.5|131571.5|131769.5|131569.5|131774.5|131574.5|131764.5|131564.5|29
1704915900000|2024-01-10 19:45:00|131769|131569|131772.5|131572.5|131772.5|131572.5|131768.5|131568.5|18
1704916200000|2024-01-10 19:50:00|131772|131572|131773|131573|131774|131574|131766|131566|18
1704916500000|2024-01-10 19:55:00|131769.5|131569.5|131706.5|131606.5|131773|131607.5|131706.5|131556.5|28
1704916800000|2024-01-10 20:00:00|131705.5|131605.5|131698.5|131598.5|131707|131607|131698.5|131598.5|15
1704917100000|2024-01-10 20:05:00|131699|131599|131713.5|131613.5|131713.5|131613.5|131697|131597|33
1704917400000|2024-01-10 20:10:00|131714|131614|131793|131593|131804|131657.5|131713.5|131593|48
1704917700000|2024-01-10 20:15:00|131794|131594|131850|131650|131854.5|131702.5|131769.5|131569.5|101
1704918000000|2024-01-10 20:20:00|131849.5|131649.5|131814.5|131714.5|131869|131714.5|131774.5|131627.5|147
1704918300000|2024-01-10 20:25:00|131815.5|131715.5|131841.5|131641.5|131879.5|131719.5|131812.5|131634.5|198
1704918600000|2024-01-10 20:30:00|131841|131641|131844|131644|131861.5|131661.5|131841|131641|92
1704918900000|2024-01-10 20:35:00|131845|131645|131878.5|131678.5|131879|131679|131845|131645|44
1704919200000|2024-01-10 20:40:00|131879|131679|131804|131704|131884|131705.5|131804|131655.5|54
1704919500000|2024-01-10 20:45:00|131803.5|131703.5|131811|131711|131837|131737|131803.5|131703.5|27
1704919800000|2024-01-10 20:50:00|131815|131715|131799.5|131699.5|131836|131736|131794|131694|28
1704920100000|2024-01-10 20:55:00|131799|131699|131787.5|131587.5|131835.5|131701.5|131762|131587.5|119
1704938400000|2024-01-11 02:00:00|131468.5|131368.5|131501|131401|131505.8|131405.8|131452.5|131352.5|254
1704938700000|2024-01-11 02:05:00|131500.5|131400.5|131510|131410|131524|131424|131475.5|131375.5|346
1704939000000|2024-01-11 02:10:00|131510.5|131410.5|131426|131326|131521.6|131421.6|131422.5|131322.5|434
1704939300000|2024-01-11 02:15:00|131421.5|131321.5|131318|131218|131422.5|131322.5|131298.5|131198.5|545
1704939600000|2024-01-11 02:20:00|131318.4|131218.4|131334|131234|131362|131262|131300|131200|544
1704939900000|2024-01-11 02:25:00|131333.5|131233.5|131397|131297|131404.5|131304.5|131302|131202|354
1704940200000|2024-01-11 02:30:00|131398|131298|131429|131329|131451.5|131351.5|131351.4|131251.4|384
1704940500000|2024-01-11 02:35:00|131430|131330|131456.5|131356.5|131459|131359|131415.5|131315.5|364
1704940800000|2024-01-11 02:40:00|131458|131358|131466.5|131366.5|131481.9|131381.9|131441.5|131341.5|299
1704941100000|2024-01-11 02:45:00|131466.3|131366.3|131434|131334|131484|131384|131432|131332|263
1704941400000|2024-01-11 02:50:00|131435|131335|131463|131363|131476|131376|131417.5|131317.5|293
1704941700000|2024-01-11 02:55:00|131462.9|131362.9|131481.5|131381.5|131506|131406|131455|131355|298
1704942000000|2024-01-11 03:00:00|131481|131381|131469.5|131369.5|131490.5|131390.5|131447.5|131347.5|233
1704942300000|2024-01-11 03:05:00|131468.5|131368.5|131480.5|131380.5|131488|131388|131429|131329|239
1704942600000|2024-01-11 03:10:00|131481|131381|131464|131364|131487|131387|131464|131364|174
1704942900000|2024-01-11 03:15:00|131465|131365|131449.5|131349.5|131479|131379|131429.5|131329.5|202
1704943200000|2024-01-11 03:20:00|131450|131350|131453|131353|131455.5|131355.5|131429.5|131329.5|129
1704943500000|2024-01-11 03:25:00|131451|131351|131474.5|131374.5|131474.5|131374.5|131443.5|131343.5|173
1704943800000|2024-01-11 03:30:00|131473.5|131373.5|131470.6|131370.6|131479.4|131379.4|131428.5|131328.5|239
1704944100000|2024-01-11 03:35:00|131470.1|131370.1|131472.5|131372.5|131482.5|131382.5|131454.5|131354.5|348
1704944400000|2024-01-11 03:40:00|131474.9|131374.9|131476|131376|131481.5|131381.5|131468.8|131368.8|259
1704944700000|2024-01-11 03:45:00|131476.5|131376.5|131505|131405|131515|131415|131476.5|131376.5|255
1704945000000|2024-01-11 03:50:00|131504|131404|131459|131359|131512.2|131412.2|131435|131335|194
1704945300000|2024-01-11 03:55:00|131458.5|131358.5|131466.5|131366.5|131483|131383|131456.5|131356.5|216
1704945600000|2024-01-11 04:00:00|131467|131367|131421|131321|131477|131377|131416.5|131316.5|219
1704945900000|2024-01-11 04:05:00|131423|131323|131444.5|131344.5|131445.5|131345.5|131393|131293|304
1704946200000|2024-01-11 04:10:00|131445|131345|131428.4|131328.4|131469.5|131369.5|131414|131314|259
1704946500000|2024-01-11 04:15:00|131428.2|131328.2|131455|131355|131461.5|131361.5|131425.4|131325.4|252
1704946800000|2024-01-11 04:20:00|131454.5|131354.5|131465.5|131365.5|131473|131373|131449.5|131349.5|147
1704947100000|2024-01-11 04:25:00|131464.5|131364.5|131418|131318|131468|131368|131409.5|131309.5|238
1704947400000|2024-01-11 04:30:00|131423|131323|131342.5|131242.5|131436|131336|131327.5|131227.5|276
1704947700000|2024-01-11 04:35:00|131343.5|131243.5|131396.5|131296.5|131402.5|131302.5|131339|131239|261
1704948000000|2024-01-11 04:40:00|131396|131296|131372.5|131272.5|131410|131310|131372.5|131272.5|196
1704948300000|2024-01-11 04:45:00|131374.5|131274.5|131386.5|131286.5|131395|131295|131365.5|131265.5|192
1704948600000|2024-01-11 04:50:00|131384.5|131284.5|131391|131291|131434|131334|131379.5|131279.5|240
1704948900000|2024-01-11 04:55:00|131392|131292|131386|131286|131400|131300|131345.5|131245.5|206
1704949200000|2024-01-11 05:00:00|131390.3|131290.3|131407.5|131307.5|131442.5|131342.5|131381|131281|255
1704949500000|2024-01-11 05:05:00|131403|131303|131365|131265|131426.5|131326.5|131356|131256|260
1704949800000|2024-01-11 05:10:00|131363.5|131263.5|131273|131173|131367.5|131267.5|131268|131168|346
1704950100000|2024-01-11 05:15:00|131272.5|131172.5|131264|131164|131293|131193|131234.5|131134.5|372
1704950400000|2024-01-11 05:20:00|131266|131166|131255|131155|131285.5|131185.5|131237|131137|330
1704950700000|2024-01-11 05:25:00|131255.5|131155.5|131224.5|131124.5|131264.5|131164.5|131204.5|131104.5|330
1704951000000|2024-01-11 05:30:00|131225|131125|131223.5|131123.5|131243|131143|131207|131107|258
1704951300000|2024-01-11 05:35:00|131222.5|131122.5|131287.5|131187.5|131291|131191|131219.5|131119.5|268
1704951600000|2024-01-11 05:40:00|131288|131188|131248.8|131148.8|131298|131198|131236.5|131136.5|296
1704951900000|2024-01-11 05:45:00|131249|131149|131275.5|131175.5|131283.5|131183.5|131248|131148|247
1704952200000|2024-01-11 05:50:00|131276.5|131176.5|131279|131179|131300|131200|131271.5|131171.5|194
1704952500000|2024-01-11 05:55:00|131278.5|131178.5|131333.1|131233.1|131343.4|131243.4|131230|131130|430
1704952800000|2024-01-11 06:00:00|131332.1|131232.1|131375|131275|131412.5|131312.5|131326.5|131226.5|411
1704953100000|2024-01-11 06:05:00|131374|131274|131303.3|131203.3|131375|131275|131303.3|131203.3|292
1704953400000|2024-01-11 06:10:00|131305.3|131205.3|131293.3|131193.3|131319|131219|131267.3|131167.3|400
1704953700000|2024-01-11 06:15:00|131293.5|131193.5|131255|131155|131293.5|131193.5|131247.5|131147.5|198
1704954000000|2024-01-11 06:20:00|131255.5|131155.5|131153.5|131053.5|131263|131163|131148.8|131048.8|336
1704954300000|2024-01-11 06:25:00|131153.1|131053.1|131110.5|131010.5|131185.5|131085.5|131089|130989|453
1704954600000|2024-01-11 06:30:00|131111.5|131011.5|131130|131030|131164.5|131064.5|131081.3|130981.3|338
1704954900000|2024-01-11 06:35:00|131134|131034|131125|131025|131144|131044|131086.5|130986.5|127
1704955200000|2024-01-11 06:40:00|131125.5|131025.5|131110.3|131010.3|131132.9|131032.9|131098|130998|103
1704955500000|2024-01-11 06:45:00|131110|131010|131109.5|131009.5|131122|131022|131098.5|130998.5|80
1704955800000|2024-01-11 06:50:00|131110.5|131010.5|131118|131018|131123.5|131023.5|131090|130990|108
1704956100000|2024-01-11 06:55:00|131117|131017|131118.8|131018.8|131129.5|131029.5|131097.3|130997.3|57
1704956400000|2024-01-11 07:00:00|131119.3|131019.3|131142.5|131042.5|131180.6|131080.6|131119.3|131019.3|117
1704956700000|2024-01-11 07:05:00|131140|131040|131111|131011|131151.7|131051.7|131111|131011|83
1704957000000|2024-01-11 07:10:00|131111.6|131011.6|131142.6|131042.6|131144.1|131044.1|131071|130971|68
1704957300000|2024-01-11 07:15:00|131142.8|131042.8|131173.8|131073.8|131180.5|131080.5|131142.8|131042.8|75
1704957600000|2024-01-11 07:20:00|131176.6|131076.6|131159.3|131059.3|131176.7|131076.7|131142.1|131042.1|74
1704957900000|2024-01-11 07:25:00|131160.8|131060.8|131186|131086|131186|131086|131152.4|131052.4|56
1704958200000|2024-01-11 07:30:00|131176.5|131076.5|131219.5|131119.5|131267|131167|131174.5|131074.5|163
1704958500000|2024-01-11 07:35:00|131220.1|131120.1|131193|131093|131232.5|131132.5|131177|131077|119
1704958800000|2024-01-11 07:40:00|131189.5|131089.5|131189.1|131089.1|131193.7|131093.7|131158|131058|130
1704959100000|2024-01-11 07:45:00|131189.3|131089.3|131196.9|131096.9|131196.9|131096.9|131168.9|131068.9|89
1704959400000|2024-01-11 07:50:00|131196.4|131096.4|131250|131150|131262.2|131162.2|131188.9|131088.9|197
1704959700000|2024-01-11 07:55:00|131251.5|131151.5|131281|131181|131322.5|131222.5|131251.5|131151.5|146
1704960000000|2024-01-11 08:00:00|131276|131176|131314|131214|131329|131229|131267|131167|103
1704960300000|2024-01-11 08:05:00|131312.9|131212.9|131251.9|131151.9|131315.6|131215.6|131251.9|131151.9|97
1704960600000|2024-01-11 08:10:00|131252.4|131152.4|131264|131164|131265|131165|131208|131108|102
1704960900000|2024-01-11 08:15:00|131264.5|131164.5|131267|131167|131286.5|131186.5|131249|131149|115
1704961200000|2024-01-11 08:20:00|131267.6|131167.6|131301|131201|131328|131228|131267.1|131167.1|78
1704961500000|2024-01-11 08:25:00|131302|131202|131302.2|131202.2|131309|131209|131269.8|131169.8|76
1704961800000|2024-01-11 08:30:00|131301.5|131201.5|131348.5|131248.5|131358|131258|131262.5|131162.5|126
1704962100000|2024-01-11 08:35:00|131349.5|131249.5|131322.5|131222.5|131361.5|131261.5|131270.5|131170.5|156
1704962400000|2024-01-11 08:40:00|131322|131222|131389.5|131289.5|131407|131307|131320.5|131220.5|118
1704962700000|2024-01-11 08:45:00|131388.5|131288.5|131386|131286|131398.8|131298.8|131369|131269|97
1704963000000|2024-01-11 08:50:00|131387.5|131287.5|131378|131278|131390|131290|131334.5|131234.5|92
1704963300000|2024-01-11 08:55:00|131387|131287|131337.5|131237.5|131396.5|131296.5|131306|131206|134
1704963600000|2024-01-11 09:00:00|131337|131237|131349.5|131249.5|131357|131257|131328|131228|61
1704963900000|2024-01-11 09:05:00|131362.5|131262.5|131382.5|131282.5|131405.3|131305.3|131362.5|131262.5|56
1704964200000|2024-01-11 09:10:00|131383.5|131283.5|131416|131316|131423.5|131323.5|131378|131278|138
1704964500000|2024-01-11 09:15:00|131416.5|131316.5|131423.5|131323.5|131430.5|131330.5|131409.6|131309.6|110
1704964800000|2024-01-11 09:20:00|131427|131327|131430.5|131330.5|131434.5|131334.5|131421.5|131321.5|63
1704965100000|2024-01-11 09:25:00|131431.5|131331.5|131467.5|131367.5|131474|131374|131429.5|131329.5|104
1704965400000|2024-01-11 09:30:00|131466.5|131366.5|131450.2|131350.2|131477.5|131377.5|131450|131350|100
1704965700000|2024-01-11 09:35:00|131450.5|131350.5|131401|131301|131454|131354|131385.5|131285.5|106
1704966000000|2024-01-11 09:40:00|131401.5|131301.5|131432|131332|131435|131335|131401.5|131301.5|74
1704966300000|2024-01-11 09:45:00|131432.5|131332.5|131460.5|131360.5|131461|131361|131432.5|131332.5|58
1704966600000|2024-01-11 09:50:00|131459.5|131359.5|131450|131350|131468.5|131368.5|131443|131343|101
1704966900000|2024-01-11 09:55:00|131449|131349|131465|131365|131467|131367|131435.5|131335.5|80
1704967200000|2024-01-11 10:00:00|131465.5|131365.5|131454.9|131354.9|131467|131367|131445|131345|85
1704967500000|2024-01-11 10:05:00|131457.6|131357.6|131549.5|131449.5|131592|131492|131457.6|131357.6|129
1704967800000|2024-01-11 10:10:00|131540|131440|131543.9|131443.9|131575|131475|131528.4|131428.4|193
1704968100000|2024-01-11 10:15:00|131542.6|131442.6|131515.7|131415.7|131555.9|131455.9|131510.4|131410.4|147
1704968400000|2024-01-11 10:20:00|131517.7|131417.7|131486|131386|131520.4|131420.4|131471.5|131371.5|83
1704968700000|2024-01-11 10:25:00|131485|131385|131414|131314|131489.5|131389.5|131414|131314|85
1704969000000|2024-01-11 10:30:00|131413.5|131313.5|131502.5|131302.5|131503.3|131359|131412|131268.5|246
1704969300000|2024-01-11 10:35:00|131503|131303|131432|131332|131503|131368|131424|131303|89
1704969600000|2024-01-11 10:40:00|131432.5|131332.5|131510|131310|131527.5|131354|131432|131284.5|109
1704969900000|2024-01-11 10:45:00|131510.5|131310.5|131524.5|131324.5|131524.5|131368|131467.1|131306.5|68
1704970200000|2024-01-11 10:50:00|131525|131325|131537.5|131337.5|131539|131339|131508.5|131308.5|59
1704970500000|2024-01-11 10:55:00|131538|131338|131513.5|131313.5|131538|131338|131513|131313|73
1704970800000|2024-01-11 11:00:00|131514|131314|131510.5|131310.5|131523|131323|131510|131310|197
1704971100000|2024-01-11 11:05:00|131511.5|131311.5|131429.5|131329.5|131520|131364|131419|131307|191
1704971400000|2024-01-11 11:10:00|131429|131329|131439.5|131339.5|131487.5|131345|131428|131282.5|66
1704971700000|2024-01-11 11:15:00|131440|131340|131387.8|131187.8|131440|131340|131329.1|131180.5|83
1704972000000|2024-01-11 11:20:00|131388.3|131188.3|131318|131218|131398.1|131223.2|131314.5|131178.6|100
1704972300000|2024-01-11 11:25:00|131318.2|131218.2|131353|131253|131388|131288|131317.2|131217.2|161
1704972600000|2024-01-11 11:30:00|131357.5|131257.5|131408.5|131208.5|131412|131261.5|131357.5|131207.5|103
1704972900000|2024-01-11 11:35:00|131409|131209|131311.3|131111.3|131410.5|131210.5|131274|131074|157
1704973200000|2024-01-11 11:40:00|131310.3|131110.3|131345|131145|131349.6|131149.6|131306.2|131106.2|122
1704973500000|2024-01-11 11:45:00|131344.5|131144.5|131350|131150|131351|131151|131340.5|131140.5|76
1704973800000|2024-01-11 11:50:00|131350.5|131150.5|131337.5|131237.5|131351|131237.5|131300.5|131150.5|20
1704974100000|2024-01-11 11:55:00|131337|131237|131396.5|131296.5|131396.5|131296.5|131336.5|131236.5|24
1704974400000|2024-01-11 12:00:00|131397|131297|131413.5|131313.5|131415.8|131315.8|131381.2|131281.2|120
1704974700000|2024-01-11 12:05:00|131411.8|131311.8|131329.5|131229.5|131414.3|131314.3|131327.5|131227.5|91
1704975000000|2024-01-11 12:10:00|131329|131229|131343.5|131243.5|131343.5|131243.5|131329|131229|47
1704975300000|2024-01-11 12:15:00|131343.9|131243.9|131379|131279|131399.5|131299.5|131341|131241|89
1704975600000|2024-01-11 12:20:00|131379.5|131279.5|131382.5|131282.5|131387.3|131287.3|131376.8|131276.8|61
1704975900000|2024-01-11 12:25:00|131383|131283|131325|131225|131383|131283|131324|131224|81
1704976200000|2024-01-11 12:30:00|131324|131224|131307|131207|131324|131224|131306.5|131206.5|36
1704976500000|2024-01-11 12:35:00|131306|131206|131326|131226|131328.5|131228.5|131282.4|131182.4|128
1704976800000|2024-01-11 12:40:00|131325.5|131225.5|131289|131189|131337|131237|131289|131189|56
1704977100000|2024-01-11 12:45:00|131289.5|131189.5|131227.5|131127.5|131289.5|131189.5|131227|131127|82
1704977400000|2024-01-11 12:50:00|131227.8|131127.8|131212.1|131112.1|131230.3|131130.3|131205.7|131105.7|42
1704977700000|2024-01-11 12:55:00|131211.6|131111.6|131328.1|131228.1|131333.3|131233.3|131211.6|131111.6|88
1704978000000|2024-01-11 13:00:00|131328.6|131228.6|131319.3|131219.3|131334|131234|131318|131218|96
1704978300000|2024-01-11 13:05:00|131319|131219|131300.5|131200.5|131333|131233|131297.8|131197.8|86
1704978600000|2024-01-11 13:10:00|131298.5|131198.5|131557.5|131357.5|131625.2|131425.2|131296.5|131196.5|220
1704978900000|2024-01-11 13:15:00|131570.3|131370.3|131457|131257|131570.3|131405|131454.5|131255.6|249
1704979200000|2024-01-11 13:20:00|131457.5|131257.5|131406.2|131206.2|131465.5|131265.5|131390|131190|229
1704979500000|2024-01-11 13:25:00|131406.3|131206.3|131469.5|131109.5|131481.5|131235.6|131366.3|131055.5|212
1704979800000|2024-01-11 13:30:00|131468.5|131108.5|131704|131483|132082|131861|131464.5|131104.5|557
1704980100000|2024-01-11 13:35:00|131709|131487|131686|131486|131845.5|131645.5|131478|131278|558
1704980400000|2024-01-11 13:40:00|131684.5|131484.5|131819|131619|131874.5|131674.5|131680.2|131480.2|476
1704980700000|2024-01-11 13:45:00|131819.5|131619.5|131857.8|131657.8|131876.5|131676.5|131624|131424|441
1704981000000|2024-01-11 13:50:00|131860.4|131660.4|131877.5|131677.5|131885|131702|131756.2|131605.5|303
1704981300000|2024-01-11 13:55:00|131879|131679|131899.3|131699.3|131925|131745|131809.4|131642.5|261
1704981600000|2024-01-11 14:00:00|131898.8|131698.8|131864.1|131664.1|131955.5|131834|131835.4|131659.5|189
1704981900000|2024-01-11 14:05:00|131883.2|131683.2|131805.5|131605.5|131947.5|131782.9|131789.3|131594.3|261
1704982200000|2024-01-11 14:10:00|131804.5|131604.5|131747.4|131547.4|131807|131607|131734.7|131534.7|416
1704982500000|2024-01-11 14:15:00|131747.9|131547.9|131610.5|131410.5|131748.4|131548.4|131506|131306|357
1704982800000|2024-01-11 14:20:00|131606.1|131406.1|131609|131409|131749.1|131549.1|131605.1|131405.1|211
1704983100000|2024-01-11 14:25:00|131609.5|131409.5|131546.7|131346.7|131638.1|131438.1|131468|131313.4|277
1704983400000|2024-01-11 14:30:00|131545.4|131345.4|131536.5|131336.5|131598|131409|131436|131285.5|348
1704983700000|2024-01-11 14:35:00|131534|131334|131525.2|131325.2|131538.5|131361|131404.5|131204.5|325
1704984000000|2024-01-11 14:40:00|131520.1|131320.1|131582.8|131382.8|131650.1|131450.1|131502.5|131302.5|239
1704984300000|2024-01-11 14:45:00|131583.3|131383.3|131701.1|131501.1|131728|131528|131566.3|131366.3|258
1704984600000|2024-01-11 14:50:00|131698.5|131498.5|131679|131479|131702.1|131502.1|131657.5|131457.5|219
1704984900000|2024-01-11 14:55:00|131679.5|131479.5|131646.5|131446.5|131680|131480|131543|131394.5|259
1704985200000|2024-01-11 15:00:00|131647.5|131447.5|131769.2|131569.2|131773.9|131574|131639.8|131439.8|279
1704985500000|2024-01-11 15:05:00|131768.7|131568.7|131765.3|131665.3|131832.1|131677.8|131757|131568.1|277
1704985800000|2024-01-11 15:10:00|131765.8|131665.8|131822.3|131622.3|131822.3|131704.3|131743|131618.8|195
1704986100000|2024-01-11 15:15:00|131822.5|131622.5|131656.2|131556.2|131832.5|131680.5|131648.8|131548.8|190
1704986400000|2024-01-11 15:20:00|131704.9|131504.9|131710|131510|131749.5|131565|131623.5|131470.5|160
1704986700000|2024-01-11 15:25:00|131644|131544|131636.5|131436.5|131775.5|131575.5|131580|131436.5|253
1704987000000|2024-01-11 15:30:00|131637.5|131437.5|131662.7|131462.7|131711.2|131511.2|131449.8|131249.8|335
1704987300000|2024-01-11 15:35:00|131661.7|131461.7|131618.5|131418.5|131718.8|131518.8|131578.5|131402.5|267
1704987600000|2024-01-11 15:40:00|131632.8|131432.8|131613|131413|131676.9|131476.9|131609.5|131409.5|163
1704987900000|2024-01-11 15:45:00|131614|131414|131660.5|131460.5|131663|131463|131610|131410|213
1704988200000|2024-01-11 15:50:00|131659.8|131459.8|131662.5|131562.5|131723.5|131575|131585|131451|264
1704988500000|2024-01-11 15:55:00|131663.5|131563.5|131675|131475|131728.3|131565.5|131662.5|131475|158
1704988800000|2024-01-11 16:00:00|131673.5|131473.5|131642.5|131442.5|131686.5|131486.5|131636|131436|178
1704989100000|2024-01-11 16:05:00|131633.5|131433.5|131615.8|131515.8|131646.6|131522.8|131564.8|131411|268
1704989400000|2024-01-11 16:10:00|131616.8|131516.8|131685.9|131485.9|131691.7|131566.8|131608.8|131446.7|195
1704989700000|2024-01-11 16:15:00|131704.5|131504.5|131775.8|131575.8|131815.8|131678.5|131699.9|131499.9|310
1704990000000|2024-01-11 16:20:00|131779.1|131579.1|131795.5|131595.5|131798.1|131598.1|131753.3|131553.3|384
1704990300000|2024-01-11 16:25:00|131794.9|131594.9|131804.2|131604.2|131838.6|131644|131744|131557|360
1704990600000|2024-01-11 16:30:00|131805.2|131605.2|131860.4|131660.4|131886.7|131686.7|131792.6|131592.6|294
1704990900000|2024-01-11 16:35:00|131860.3|131660.3|131906.1|131706.1|131908.1|131708.1|131858.9|131658.9|377
1704991200000|2024-01-11 16:40:00|131902.6|131702.6|131919.9|131719.9|131919.9|131719.9|131860.9|131660.9|337
1704991500000|2024-01-11 16:45:00|131921.4|131721.4|131827.4|131627.4|131921.4|131721.4|131826.9|131626.9|294
1704991800000|2024-01-11 16:50:00|131819.5|131619.5|131820.5|131620.5|131841|131641|131795|131595|255
1704992100000|2024-01-11 16:55:00|131820|131620|131815|131615|131824.5|131624.5|131805.5|131605.5|355
1704992400000|2024-01-11 17:00:00|131816|131616|131778.5|131578.5|131816|131616|131767|131567|169
1704992700000|2024-01-11 17:05:00|131779|131579|131795.3|131595.3|131800.5|131600.5|131768.5|131568.5|224
1704993000000|2024-01-11 17:10:00|131798.5|131598.5|131788.7|131588.7|131802.5|131602.5|131781.5|131581.5|148
1704993300000|2024-01-11 17:15:00|131787.3|131587.3|131797|131597|131799.5|131599.5|131777.5|131577.5|76
1704993600000|2024-01-11 17:20:00|131737|131637|131790|131590|131805.5|131643|131729.2|131588|55
1704993900000|2024-01-11 17:25:00|131797.1|131597.1|131790.1|131590.1|131797.1|131597.1|131787.5|131587.5|18
1704994500000|2024-01-11 17:35:00|131790.5|131590.5|131820.8|131620.8|131838|131638|131790.1|131590.1|115
1704994800000|2024-01-11 17:40:00|131811.5|131611.5|131776|131576|131812.1|131612.1|131767.6|131567.6|94
1704995100000|2024-01-11 17:45:00|131775.5|131575.5|131727.5|131627.5|131776|131628|131722.5|131569.5|76
1704995400000|2024-01-11 17:50:00|131728|131628|131725|131625|131729|131629|131714.5|131614.5|53
1704995700000|2024-01-11 17:55:00|131724.5|131624.5|131782|131582|131788|131637.5|131724|131580.5|56
1704996000000|2024-01-11 18:00:00|131783|131583|131748.5|131548.5|131785|131585|131728.5|131528.5|145
1704996300000|2024-01-11 18:05:00|131747.5|131547.5|131686.8|131486.8|131747.5|131547.5|131669|131469|206
1704996600000|2024-01-11 18:10:00|131684.7|131484.7|131607.4|131407.4|131687|131486.8|131606|131388|224
1704996900000|2024-01-11 18:15:00|131609.4|131409.4|131648.5|131448.5|131656.8|131456.8|131605.9|131405.9|178
1704997200000|2024-01-11 18:20:00|131649|131449|131649|131449|131650.5|131450.5|131646.5|131446.5|23
1704997500000|2024-01-11 18:25:00|131646|131446|131618|131384.1|131647|131447|131585.6|131364|237
1704997800000|2024-01-11 18:30:00|131619|131411.2|131624.5|131424.5|131639|131426.5|131611|131370|149
1704998100000|2024-01-11 18:35:00|131624|131424|131619.5|131419.5|131633|131433|131618|131418|90
1704998400000|2024-01-11 18:40:00|131620|131420|131613|131413|131620.5|131420.5|131604.5|131404.5|105
1704998700000|2024-01-11 18:45:00|131614|131414|131618.2|131418.2|131633.5|131433.5|131606.6|131406.6|123
1704999000000|2024-01-11 18:50:00|131618|131418|131631|131431|131645.5|131445.5|131616.4|131416.4|174
1704999300000|2024-01-11 18:55:00|131633.5|131433.5|131621|131421|131644.3|131444.3|131605|131405|279
1704999600000|2024-01-11 19:00:00|131620.5|131420.5|131586.7|131386.7|131620.5|131420.5|131512|131312|236
1704999900000|2024-01-11 19:05:00|131586.2|131386.2|131571|131371|131595|131395|131563.5|131363.5|142
1705000200000|2024-01-11 19:10:00|131570.5|131370.5|131631|131431|131654|131456|131541.5|131369|122
1705000500000|2024-01-11 19:15:00|131631.5|131431.5|131661|131461|131661|131474.5|131560.5|131392|90
1705000800000|2024-01-11 19:20:00|131660|131460|131669.5|131469.5|131694|131494|131626.5|131426.5|128
1705001100000|2024-01-11 19:25:00|131668.5|131468.5|131528.5|131328.5|131668.5|131468.5|131521|131321|167
1705001400000|2024-01-11 19:30:00|131520.5|131320.5|131549.5|131349.5|131569|131369|131503.5|131303.5|163
1705001700000|2024-01-11 19:35:00|131550|131350|131546|131346|131564.5|131364.5|131538.5|131338.5|107
1705002000000|2024-01-11 19:40:00|131545.5|131345.5|131494.5|131294.5|131545.5|131345.5|131481.5|131281.5|116
1705002300000|2024-01-11 19:45:00|131494|131294|131477|131277|131494.5|131294.5|131470.5|131270.5|86
1705002600000|2024-01-11 19:50:00|131477.5|131277.5|131464|131264|131478.5|131278.5|131463.5|131263.5|99
1705002900000|2024-01-11 19:55:00|131463.5|131263.5|131338.3|131138.3|131463.5|131263.5|131338.3|131138.3|132
1705003200000|2024-01-11 20:00:00|131324|131124|131411|131211|131460|131260|131317.5|131117|173
1705003500000|2024-01-11 20:05:00|131410.5|131210.5|131413|131213|131415.5|131215.5|131410.5|131210.5|43
1705003800000|2024-01-11 20:10:00|131413.5|131213.5|131478|131278|131482|131282|131410.1|131210.1|77
1705004100000|2024-01-11 20:15:00|131490.5|131290.5|131591.8|131348|131618|131387|131484.3|131284.3|125
1705004400000|2024-01-11 20:20:00|131581.8|131347|131544.5|131344.5|131581.8|131359|131543.5|131339|72
1705004700000|2024-01-11 20:25:00|131545|131345|131517|131317|131545.5|131345.5|131516|131316|72
1705005000000|2024-01-11 20:30:00|131518.5|131318.5|131516.5|131316.5|131520.5|131320.5|131514.5|131314.5|28
1705005300000|2024-01-11 20:35:00|131516|131316|131543.7|131343.7|131555|131355|131516|131316|89
1705005600000|2024-01-11 20:40:00|131543.2|131343.2|131549|131349|131551.5|131351.5|131534|131334|88
1705005900000|2024-01-11 20:45:00|131549.5|131349.5|131523|131323|131558.5|131358.5|131520.5|131320.5|63
1705006200000|2024-01-11 20:50:00|131524|131324|131423.5|131223.5|131544.5|131344.5|131421.5|131221.5|145
1705006500000|2024-01-11 20:55:00|131421|131221|131509|131309|131578|131378|131406.5|131206.5|152
1705024800000|2024-01-12 02:00:00|131234|131134|131170.5|131070.5|131264|131164|131168|131068|230
1705025100000|2024-01-12 02:05:00|131168.5|131068.5|131144.7|131044.7|131187|131087|131125.5|131025.5|461
1705025400000|2024-01-12 02:10:00|131137.5|131037.5|131249.2|131149.2|131273.9|131173.9|131134|131034|570
1705025700000|2024-01-12 02:15:00|131248.7|131148.7|131264.9|131164.9|131282.6|131182.6|131219.8|131119.8|506
1705026000000|2024-01-12 02:20:00|131265.4|131165.4|131253|131153|131284.7|131184.7|131251|131151|435
1705026300000|2024-01-12 02:25:00|131253.3|131153.3|131255.8|131155.8|131284|131184|131244|131144|262
1705026600000|2024-01-12 02:30:00|131257.5|131157.5|131270|131170|131332.5|131232.5|131255.3|131155.3|313
1705026900000|2024-01-12 02:35:00|131270.5|131170.5|131365.5|131265.5|131371.6|131271.6|131267.5|131167.5|366
1705027200000|2024-01-12 02:40:00|131366.5|131266.5|131340|131240|131398|131298|131336.7|131236.7|288
1705027500000|2024-01-12 02:45:00|131339.8|131239.8|131305.5|131205.5|131353.3|131253.3|131296|131196|286
1705027800000|2024-01-12 02:50:00|131306.5|131206.5|131289.5|131189.5|131344.5|131244.5|131289|131189|302
1705028100000|2024-01-12 02:55:00|131290.5|131190.5|131265.5|131165.5|131334|131234|131265.5|131165.5|273
1705028400000|2024-01-12 03:00:00|131264.5|131164.5|131302.5|131202.5|131311|131211|131261.5|131161.5|351
1705028700000|2024-01-12 03:05:00|131302.8|131202.8|131257.6|131157.6|131321.4|131221.4|131254|131154|320
1705029000000|2024-01-12 03:10:00|131257|131157|131230.5|131130.5|131295.9|131195.9|131227|131127|255
1705029300000|2024-01-12 03:15:00|131231|131131|131228.5|131128.5|131238.5|131138.5|131191|131091|261
1705029600000|2024-01-12 03:20:00|131230|131130|131220.5|131120.5|131239.7|131139.7|131210.5|131110.5|241
1705029900000|2024-01-12 03:25:00|131219|131119|131227.8|131127.8|131232|131132|131207.5|131107.5|214
1705030200000|2024-01-12 03:30:00|131228.3|131128.3|131233.5|131133.5|131237.8|131137.8|131216|131116|144
1705030500000|2024-01-12 03:35:00|131234.5|131134.5|131287.6|131187.6|131308.5|131208.5|131234.5|131134.5|279
1705030800000|2024-01-12 03:40:00|131286.8|131186.8|131253.8|131153.8|131292.6|131192.6|131253.8|131153.8|276
1705031100000|2024-01-12 03:45:00|131254|131154|131241.5|131141.5|131259.8|131159.8|131227|131127|266
1705031400000|2024-01-12 03:50:00|131242.5|131142.5|131228.5|131128.5|131259.4|131159.4|131228.5|131128.5|134
1705031700000|2024-01-12 03:55:00|131229|131129|131269.1|131169.1|131272|131172|131227.5|131127.5|158
1705032000000|2024-01-12 04:00:00|131269.6|131169.6|131316|131216|131316|131216|131243.5|131143.5|211
1705032300000|2024-01-12 04:05:00|131316.5|131216.5|131302.5|131202.5|131324.7|131224.7|131294.5|131194.5|262
1705032600000|2024-01-12 04:10:00|131303.5|131203.5|131322|131222|131326.8|131226.8|131294|131194|306
1705032900000|2024-01-12 04:15:00|131323|131223|131363.5|131263.5|131397|131297|131309.1|131209.1|380
1705033200000|2024-01-12 04:20:00|131360|131260|131341.5|131241.5|131372.5|131272.5|131331|131231|265
1705033500000|2024-01-12 04:25:00|131342|131242|131304.5|131204.5|131345.5|131245.5|131286|131186|239
1705033800000|2024-01-12 04:30:00|131305.5|131205.5|131318|131218|131318.7|131218.7|131276|131176|247
1705034100000|2024-01-12 04:35:00|131316|131216|131283.7|131183.7|131321.5|131221.5|131278|131178|292
1705034400000|2024-01-12 04:40:00|131279.9|131179.9|131267|131167|131299.5|131199.5|131251|131151|458
1705034700000|2024-01-12 04:45:00|131263|131163|131261|131161|131280.3|131180.3|131247.7|131147.7|319
1705035000000|2024-01-12 04:50:00|131261.5|131161.5|131263.9|131163.9|131272.9|131172.9|131232.5|131132.5|255
1705035300000|2024-01-12 04:55:00|131263.2|131163.2|131274.3|131174.3|131276|131176|131245.7|131145.7|133
1705035600000|2024-01-12 05:00:00|131274.5|131174.5|131247.5|131147.5|131284.9|131184.9|131247|131147|369
1705035900000|2024-01-12 05:05:00|131248|131148|131214|131114|131250.9|131150.9|131187|131087|235
1705036200000|2024-01-12 05:10:00|131212|131112|131280.5|131180.5|131290|131190|131203|131103|396
1705036500000|2024-01-12 05:15:00|131280|131180|131261|131161|131290|131190|131245.5|131145.5|253
1705036800000|2024-01-12 05:20:00|131263|131163|131266|131166|131278|131178|131244.5|131144.5|317
1705037100000|2024-01-12 05:25:00|131265.5|131165.5|131198.5|131098.5|131265.5|131165.5|131186.6|131086.6|322
1705037400000|2024-01-12 05:30:00|131199.5|131099.5|131211.9|131111.9|131214.5|131114.5|131170.7|131070.7|390
1705037700000|2024-01-12 05:35:00|131212.5|131112.5|131167.5|131067.5|131216.4|131116.4|131157|131057|347
1705038000000|2024-01-12 05:40:00|131169|131069|131190|131090|131198|131098|131168.5|131068.5|297
1705038300000|2024-01-12 05:45:00|131188.5|131088.5|131226|131126|131258|131158|131188|131088|438
1705038600000|2024-01-12 05:50:00|131226.5|131126.5|131099|130999|131227.9|131127.9|131095|130995|438
1705038900000|2024-01-12 05:55:00|131098|130998|131097|130997|131121|131021|131062.5|130962.5|435
1705039200000|2024-01-12 06:00:00|131098.5|130998.5|131121.3|131021.3|131125.5|131025.5|131078.5|130978.5|396
1705039500000|2024-01-12 06:05:00|131120.8|131020.8|131072.8|130972.8|131127|131027|131059.3|130959.3|221
1705039800000|2024-01-12 06:10:00|131072.3|130972.3|131008.2|130908.2|131077.5|130977.5|130979.5|130879.5|495
1705040100000|2024-01-12 06:15:00|131014|130914|131060.2|130960.2|131067.5|130967.5|131011.9|130911.9|377
1705040400000|2024-01-12 06:20:00|131067.5|130967.5|131100.1|131000.1|131115.4|131015.4|131018.8|130918.8|395
1705040700000|2024-01-12 06:25:00|131097.8|130997.8|131198.5|131098.5|131214.6|131114.6|131096.5|130996.5|363
1705041000000|2024-01-12 06:30:00|131203.5|131103.5|131185|131085|131203.5|131103.5|131139.5|131039.5|237
1705041300000|2024-01-12 06:35:00|131184.5|131084.5|131196.5|131096.5|131221|131121|131178|131078|87
1705041600000|2024-01-12 06:40:00|131196|131096|131206.1|131106.1|131213|131113|131190.5|131090.5|106
1705041900000|2024-01-12 06:45:00|131206.6|131106.6|131153.5|131053.5|131208.2|131108.2|131153.5|131053.5|150
1705042200000|2024-01-12 06:50:00|131153.6|131053.6|131158.7|131058.7|131159.7|131059.7|131150.5|131050.5|52
1705042500000|2024-01-12 06:55:00|131159.5|131059.5|131178.5|131078.5|131196.5|131096.5|131151|131051|79
1705042800000|2024-01-12 07:00:00|131178|131078|131253.5|131153.5|131255.5|131155.5|131159.1|131059.1|163
1705043100000|2024-01-12 07:05:00|131255.5|131155.5|131274.7|131174.7|131303|131203|131242.7|131142.7|115
1705043400000|2024-01-12 07:10:00|131288|131188|131281.8|131181.8|131290.5|131190.5|131261.5|131161.5|101
1705043700000|2024-01-12 07:15:00|131281.4|131181.4|131245.7|131145.7|131295.5|131195.5|131240.5|131140.5|93
1705044000000|2024-01-12 07:20:00|131245.2|131145.2|131286.5|131186.5|131286.5|131186.5|131239.2|131139.2|81
1705044300000|2024-01-12 07:25:00|131287|131187|131301.5|131201.5|131312.4|131212.4|131279|131179|83
1705044600000|2024-01-12 07:30:00|131298.5|131198.5|131293.9|131193.9|131304|131204|131281.3|131181.3|89
1705044900000|2024-01-12 07:35:00|131293.4|131193.4|131323.5|131223.5|131327.2|131227.2|131293|131193|78
1705045200000|2024-01-12 07:40:00|131324.5|131224.5|131331.4|131231.4|131336|131236|131308|131208|108
1705045500000|2024-01-12 07:45:00|131330.9|131230.9|131296.4|131196.4|131333|131233|131287.2|131187.2|144
1705045800000|2024-01-12 07:50:00|131299.9|131199.9|131224.1|131124.1|131299.9|131199.9|131199|131099|162
1705046100000|2024-01-12 07:55:00|131223.6|131123.6|131265.7|131165.7|131271|131171|131219.4|131119.4|107
1705046400000|2024-01-12 08:00:00|131274.2|131174.2|131224.5|131124.5|131282.6|131182.6|131220.5|131120.5|114
1705046700000|2024-01-12 08:05:00|131230.8|131130.8|131115.1|131015.1|131231.3|131131.3|131112.5|131012.5|136
1705047000000|2024-01-12 08:10:00|131115.6|131015.6|131095|130995|131129.9|131029.9|131089.5|130989.5|97
1705047300000|2024-01-12 08:15:00|131094.3|130994.3|131039.5|130939.5|131095.5|130995.5|130986.5|130886.5|164
1705047600000|2024-01-12 08:20:00|131055.8|130955.8|131039|130939|131101.5|131001.5|131030|130930|134
1705047900000|2024-01-12 08:25:00|131041.5|130941.5|131032.5|130932.5|131050.9|130950.9|130992|130892|98
1705048200000|2024-01-12 08:30:00|131033.5|130933.5|131001.3|130901.3|131059.6|130959.6|130983.8|130883.8|143
1705048500000|2024-01-12 08:35:00|131000.8|130900.8|131098.5|130998.5|131122.5|131022.5|130987.5|130887.5|227
1705048800000|2024-01-12 08:40:00|131098|130998|131183.5|131083.5|131186.5|131086.5|131095|130995|145
1705049100000|2024-01-12 08:45:00|131184|131084|131166.5|131066.5|131215|131115|131126|131026|159
1705049400000|2024-01-12 08:50:00|131166|131066|131087.3|130987.3|131174|131074|131079.3|130979.3|209
1705049700000|2024-01-12 08:55:00|131086.8|130986.8|131006.5|130906.5|131120.7|131020.7|131001|130901|113
1705050000000|2024-01-12 09:00:00|131007|130907|131035|130935|131035|130935|130987|130887|130
1705050300000|2024-01-12 09:05:00|131035.5|130935.5|131056.5|130956.5|131069.2|130969.2|131035.5|130935.5|74
1705050600000|2024-01-12 09:10:00|131056|130956|130981|130881|131056|130956|130977|130877|105
1705050900000|2024-01-12 09:15:00|130981.5|130881.5|131027.5|130927.5|131031.5|130931.5|130981|130881|56
1705051200000|2024-01-12 09:20:00|131028|130928|131053|130953|131058|130958|131027.5|130927.5|73
1705051500000|2024-01-12 09:25:00|131054|130954|131029.2|130929.2|131072.5|130972.5|131005|130905|172
1705051800000|2024-01-12 09:30:00|131029.7|130929.7|131031.7|130931.7|131052.3|130952.3|131016|130916|126
1705052100000|2024-01-12 09:35:00|131032|130932|131068|130968|131069.5|130969.5|131018|130918|142
1705052400000|2024-01-12 09:40:00|131068.5|130968.5|131044.5|130944.5|131098.5|130998.5|131043.5|130943.5|86
1705052700000|2024-01-12 09:45:00|131045|130945|131125.5|131025.5|131141|131041|131030.5|130930.5|141
1705053000000|2024-01-12 09:50:00|131126|131026|131122.6|130922.6|131127.5|131027.5|131038.9|130889|152
1705053300000|2024-01-12 09:55:00|131123.1|130923.1|131071.3|130971.3|131128.6|130979.6|131056.5|130919.3|149
1705053600000|2024-01-12 10:00:00|131073.3|130973.3|131055|130955|131088.3|130988.3|131050.8|130950.8|149
1705053900000|2024-01-12 10:05:00|131056|130956|131072|130972|131121.5|131021.5|131037.8|130937.8|176
1705054200000|2024-01-12 10:10:00|131071.5|130971.5|131062|130962|131073.5|130973.5|131059|130959|61
1705054500000|2024-01-12 10:15:00|131062.5|130962.5|131067|130967|131091|130991|131059.5|130959.5|71
1705054800000|2024-01-12 10:20:00|131066.5|130966.5|131048.7|130948.7|131078|130978|131045.7|130945.7|149
1705055100000|2024-01-12 10:25:00|131048.2|130948.2|131034.5|130934.5|131059.5|130959.5|131007.5|130907.5|193
1705055400000|2024-01-12 10:30:00|131035|130935|131067.7|130967.7|131081.2|130981.2|131035|130935|171
1705055700000|2024-01-12 10:35:00|131067.5|130967.5|131059|130959|131068.5|130968.5|131038.5|130938.5|173
1705056000000|2024-01-12 10:40:00|131058.5|130958.5|131073|130973|131080.5|130980.5|131051.6|130951.6|99
1705056300000|2024-01-12 10:45:00|131074|130974|131079|130979|131081|130981|131065.5|130965.5|105
1705056600000|2024-01-12 10:50:00|131077.5|130977.5|131117.9|131017.9|131131|131031|131074|130974|130
1705056900000|2024-01-12 10:55:00|131119.6|131019.6|131080.6|130980.6|131120.1|131020.1|131068.2|130968.2|84
1705057200000|2024-01-12 11:00:00|131081.1|130981.1|131086.8|130986.8|131086.8|130986.8|131079.2|130979.2|25
1705057500000|2024-01-12 11:05:00|131088|130988|131202.8|131002.8|131227.9|131046|131088|130988|115
1705057800000|2024-01-12 11:10:00|131203.8|131003.8|131239|131039|131239|131039|131195.3|130995.3|104
1705058100000|2024-01-12 11:15:00|131239.5|131039.5|131228.5|131128.5|131308.5|131160.5|131210|131038|172
1705058400000|2024-01-12 11:20:00|131226.5|131126.5|131240.5|131140.5|131240.5|131140.5|131226.5|131126.5|75
1705058700000|2024-01-12 11:25:00|131241|131141|131289.5|131189.5|131290|131190|131239.5|131139.5|97
1705059000000|2024-01-12 11:30:00|131288|131188|131282.5|131182.5|131288|131188|131276.5|131176.5|26
1705059300000|2024-01-12 11:35:00|131282|131182|131286|131186|131286|131186|131282|131182|12
1705059600000|2024-01-12 11:40:00|131285|131185|131366.3|131166.3|131443|131291.5|131276|131157.8|143
1705059900000|2024-01-12 11:45:00|131366.8|131166.8|131319.5|131219.5|131369.5|131243|131319.5|131162|84
1705060200000|2024-01-12 11:50:00|131321|131221|131391.8|131191.8|131393.5|131247|131317.8|131184.8|79
1705060500000|2024-01-12 11:55:00|131392.3|131192.3|131333.4|131233.4|131392.8|131246.5|131332.3|131190.4|72
1705060800000|2024-01-12 12:00:00|131333.9|131233.9|131329|131229|131340|131240|131320|131220|125
1705061100000|2024-01-12 12:05:00|131327.9|131227.9|131249.5|131149.5|131328|131228|131240|131103.5|105
1705061400000|2024-01-12 12:10:00|131250|131150|131265.1|131165.1|131268.1|131168.1|131250|131150|97
1705061700000|2024-01-12 12:15:00|131266.5|131166.5|131362.6|131162.6|131385.5|131231.5|131263.5|131145.9|142
1705062000000|2024-01-12 12:20:00|131360.5|131160.5|131307.5|131107.5|131363|131163|131307.5|131107.5|90
1705062300000|2024-01-12 12:25:00|131307.8|131107.8|131313.2|131113.2|131314.2|131152|131247.5|131106.1|47
1705062600000|2024-01-12 12:30:00|131312.2|131112.2|131271.9|131171.9|131317.4|131176.4|131235.5|131108|263
1705062900000|2024-01-12 12:35:00|131271.4|131171.4|131279.9|131179.9|131280.4|131180.4|131258.4|131158.4|121
1705063200000|2024-01-12 12:40:00|131280.4|131180.4|131309.5|131109.5|131324|131184|131255.5|131096.6|179
1705063500000|2024-01-12 12:45:00|131308|131108|131254.8|131154.8|131314.3|131158.8|131251.8|131092|95
1705063800000|2024-01-12 12:50:00|131255.3|131155.3|131267.6|131167.6|131275|131175|131254.6|131154.6|19
1705064100000|2024-01-12 12:55:00|131268.8|131168.8|131284|131184|131322|131222|131268.8|131168.8|50
1705064400000|2024-01-12 13:00:00|131284.5|131184.5|131313.5|131213.5|131332.3|131232.3|131284.5|131184.5|30
1705064700000|2024-01-12 13:05:00|131314|131214|131317|131217|131323|131223|131314|131214|19
1705065000000|2024-01-12 13:10:00|131313|131213|131342.5|131242.5|131345.2|131245.2|131296|131196|28
1705065300000|2024-01-12 13:15:00|131360.5|131260.5|131333|131233|131372.5|131272.5|131317|131151|145
1705065600000|2024-01-12 13:20:00|131332.5|131232.5|131355.3|131155.3|131371|131263.5|131299|131134.8|170
1705065900000|2024-01-12 13:25:00|131356.3|131156.3|131422|131062|131441|131179|131326.6|131062|153
1705066200000|2024-01-12 13:30:00|131422.5|131062.5|130978.5|130778.5|131423|131063|130969.8|130684.4|207
1705066500000|2024-01-12 13:35:00|130960.8|130760.8|130944.8|130744.8|131078.1|130829.3|130927.5|130709|186
1705066800000|2024-01-12 13:40:00|130942.5|130742.5|131002.5|130902.5|131044.5|130944.5|130942.5|130742.5|199
1705067100000|2024-01-12 13:45:00|131002.9|130902.9|131106.5|130906.5|131184|130984|130941|130818|306
1705067400000|2024-01-12 13:50:00|131106|130906|130943|130743|131130|130930|130942.5|130742.5|244
1705067700000|2024-01-12 13:55:00|130942.5|130742.5|130865.5|130665.5|130952.5|130752.5|130865.5|130665.5|153
1705068000000|2024-01-12 14:00:00|130864.5|130664.5|130632|130532|130864.5|130715|130631.5|130468|255
1705068300000|2024-01-12 14:05:00|130632.5|130532.5|130947.8|130747.8|130947.8|130747.8|130632.5|130510.5|268
1705068600000|2024-01-12 14:10:00|130948.8|130748.8|130876|130776|130955.5|130780.3|130868.8|130721|250
1705068900000|2024-01-12 14:15:00|130876.5|130776.5|130846.5|130746.5|130908.5|130776.5|130826|130667|151
1705069200000|2024-01-12 14:20:00|130847|130747|130673|130573|130848|130748|130665.9|130518.5|187
1705069500000|2024-01-12 14:25:00|130672.5|130572.5|130668.5|130568.5|130717.4|130617.4|130667.5|130567.5|84
1705069800000|2024-01-12 14:30:00|130668|130568|130661.9|130561.9|130670.7|130570.7|130631.5|130531.5|116
1705070100000|2024-01-12 14:35:00|130661.4|130561.4|130643|130543|130672.4|130572.4|130629.5|130529.5|183
1705070400000|2024-01-12 14:40:00|130643.5|130543.5|130627.5|130527.5|130657.5|130557.5|130627|130527|91
1705070700000|2024-01-12 14:45:00|130628|130528|130578.5|130478.5|130643.2|130528|130577.5|130436.9|60
1705071000000|2024-01-12 14:50:00|130590|130490|130680.5|130480.5|130680.5|130532.2|130590|130474.5|200
1705071300000|2024-01-12 14:55:00|130678.9|130478.9|130706|130606|130713|130613|130594|130478.9|200
1705071600000|2024-01-12 15:00:00|130705.5|130605.5|130688.4|130588.4|130801.4|130663.6|130677.7|130565.2|198
1705071900000|2024-01-12 15:05:00|130687.2|130587.2|130608|130508|130687.2|130587.2|130607.5|130507.5|116
1705072200000|2024-01-12 15:10:00|130607.5|130507.5|130621|130521|130658.5|130558.5|130606.5|130506.5|136
1705072500000|2024-01-12 15:15:00|130621.5|130521.5|130602|130502|130685|130528.5|130569.5|130432.5|158
1705072800000|2024-01-12 15:20:00|130652.5|130452.5|130689|130489|130755.5|130617.5|130648|130448|217
1705073100000|2024-01-12 15:25:00|130688.5|130488.5|130766.1|130566.1|130767.5|130596|130643.5|130486|173
1705073400000|2024-01-12 15:30:00|130765.8|130565.8|130696|130596|130766.3|130601.5|130681|130528|129
1705073700000|2024-01-12 15:35:00|130684.5|130584.5|130875|130675|130875|130675|130679.5|130497|229
1705074000000|2024-01-12 15:40:00|130880|130680|130821.2|130621.2|130892.5|130726.5|130769.5|130609.2|211
1705074300000|2024-01-12 15:45:00|130820.2|130620.2|130880|130680|130880|130680|130797.2|130597.2|54
1705074600000|2024-01-12 15:50:00|130879.8|130679.8|130903.5|130703.5|130944|130770|130816.5|130667.5|130
1705074900000|2024-01-12 15:55:00|130904|130704|130846.5|130646.5|130921.5|130721.5|130842.3|130642.3|177
1705075200000|2024-01-12 16:00:00|130845.8|130645.8|130846.5|130646.5|130851.3|130651.3|130833.5|130633.5|151
1705075500000|2024-01-12 16:05:00|130845.5|130645.5|130811.4|130711.4|130901.3|130720.5|130797|130640|168
1705075800000|2024-01-12 16:10:00|130810.4|130710.4|130873|130773|130875|130775|130807|130707|151
1705076100000|2024-01-12 16:15:00|130872.5|130772.5|130830.5|130730.5|130875|130775|130829.5|130729.5|90
1705076400000|2024-01-12 16:20:00|130830|130730|130901.5|130701.5|130920|130799.5|130827|130701.5|110
1705076700000|2024-01-12 16:25:00|130903.5|130703.5|130814|130714|130903.5|130714.5|130813|130660.5|151
1705077000000|2024-01-12 16:30:00|130813|130713|130834.8|130634.8|130838.5|130714.5|130775|130630|158
1705077300000|2024-01-12 16:35:00|130834.6|130634.6|130840|130740|130892|130741.5|130833.4|130633.4|158
1705077600000|2024-01-12 16:40:00|130839.5|130739.5|130919.5|130719.5|130920.5|130757.5|130834.5|130701.5|122
1705077900000|2024-01-12 16:45:00|130920.5|130720.5|130993.2|130793.2|131034|130890|130920.5|130720.5|195
1705078200000|2024-01-12 16:50:00|130993.9|130793.9|131003|130803|131025.3|130825.3|130993.2|130793.2|94
1705078500000|2024-01-12 16:55:00|131003.5|130803.5|131036.5|130836.5|131037.5|130837.5|131001.9|130801.9|134
1705078800000|2024-01-12 17:00:00|131037.5|130837.5|131089|130889|131119.5|130919.5|131037.5|130837.5|113
1705079100000|2024-01-12 17:05:00|131088.5|130888.5|131061|130861|131089.5|130942.5|131004.5|130846|126
1705079400000|2024-01-12 17:10:00|131059.6|130859.6|131045.5|130845.5|131064.8|130864.8|131040|130840|131
1705079700000|2024-01-12 17:15:00|131047|130847|131057|130857|131057.5|130857.5|131043.5|130843.5|69
1705080000000|2024-01-12 17:20:00|131061.5|130861.5|131049.1|130849.1|131067.5|130867.5|131041.4|130841.4|91
1705080300000|2024-01-12 17:25:00|131049.9|130849.9|131081.5|130881.5|131083.5|130883.5|131047.1|130847.1|75
1705080600000|2024-01-12 17:30:00|131081.6|130881.6|131125.5|130925.5|131139.1|130939.1|131080.6|130880.6|100
1705080900000|2024-01-12 17:35:00|131126|130926|131132|130932|131137.9|130978.9|131078.9|130926|127
1705081200000|2024-01-12 17:40:00|131133.5|130933.5|131130.2|130930.2|131135.7|130935.7|131130|130930|100
1705081500000|2024-01-12 17:45:00|131131|130931|131194.5|130994.5|131194.5|130994.5|131130.5|130930.5|113
1705081800000|2024-01-12 17:50:00|131195|130995|131157|130957|131195|130995|131150.5|130950.5|60
1705082100000|2024-01-12 17:55:00|131157.5|130957.5|131147|130947|131158.5|130958.5|131147|130947|94
1705082400000|2024-01-12 18:00:00|131148|130948|131149.5|130949.5|131153.5|130953.5|131147|130947|40
1705082700000|2024-01-12 18:05:00|131148.5|130948.5|131151|130951|131154.5|130954.5|131145|130945|95
1705083000000|2024-01-12 18:10:00|131150.5|130950.5|131148.5|130948.5|131153.5|130953.5|131144.5|130944.5|29
1705083300000|2024-01-12 18:15:00|131148|130948|131136|130936|131148|130948|131129|130929|56
1705083600000|2024-01-12 18:20:00|131135.5|130935.5|131134|130934|131136|130936|131133.5|130933.5|25
1705083900000|2024-01-12 18:25:00|131133.5|130933.5|131135.1|130935.1|131135.5|130935.5|131131.5|130931.5|32
1705084200000|2024-01-12 18:30:00|131135.5|130935.5|131134.5|130934.5|131137.5|130937.5|131132.9|130932.9|27
1705084500000|2024-01-12 18:35:00|131135|130935|131128.5|130928.5|131137|130937|131125.5|130925.5|65
1705084800000|2024-01-12 18:40:00|131129.5|130929.5|131133.5|130933.5|131134.5|130934.5|131129.5|130929.5|45
1705085100000|2024-01-12 18:45:00|131133|130933|131130.5|130930.5|131135.5|130935.5|131124.5|130924.5|55
1705085400000|2024-01-12 18:50:00|131130.6|130930.6|131124|130924|131131.5|130931.5|131122|130922|50
1705085700000|2024-01-12 18:55:00|131126|130926|131131.5|130931.5|131132.5|130932.5|131124|130924|31
1705086000000|2024-01-12 19:00:00|131131.4|130931.4|131127.5|130927.5|131131.4|130931.4|131124|130924|19
1705086300000|2024-01-12 19:05:00|131127|130927|131110.5|130910.5|131133|130933|131103.5|130903.5|75
1705086600000|2024-01-12 19:10:00|131111|130911|131032|130932|131111|130953|131032|130898.5|39
1705086900000|2024-01-12 19:15:00|131031.5|130931.5|131030.5|130930.5|131033|130933|131030|130930|22
1705087200000|2024-01-12 19:20:00|131030|130930|131109|130909|131109|130934.5|131029.5|130883.5|61
1705087500000|2024-01-12 19:25:00|131109.5|130909.5|131107.5|130907.5|131111.5|130911.5|131101.5|130901.5|64
1705087800000|2024-01-12 19:30:00|131108.5|130908.5|131045|130845|131111|130911|131018|130818|110
1705088100000|2024-01-12 19:35:00|131045.5|130845.5|131081.5|130881.5|131098|130898|131044.5|130844.5|76
1705088400000|2024-01-12 19:40:00|131082|130882|131127.5|130927.5|131127.5|130927.5|131080|130880|92
1705088700000|2024-01-12 19:45:00|131128|130928|131127|130927|131131|130931|131126.5|130926.5|36
1705089000000|2024-01-12 19:50:00|131126|130926|131124|130924|131128|130928|131120|130920|37
1705089300000|2024-01-12 19:55:00|131124.5|130924.5|131124|130924|131126.5|130926.5|131121|130921|21
1705089600000|2024-01-12 20:00:00|131122|130922|131154|130954|131154|130954|131121|130921|26
1705089900000|2024-01-12 20:05:00|131138|130895|131192.9|130896|131192.9|130896|131138|130892|15
1705090200000|2024-01-12 20:10:00|131190.6|130903|131161.5|130961.5|131190.6|130987|131155|130903|31
1705090500000|2024-01-12 20:15:00|131162.5|130962.5|131172.5|130972.5|131176.5|130976.5|131161.5|130961.5|96
1705090800000|2024-01-12 20:20:00|131173|130973|131208|130995|131248|131048|131173|130973|94
1705091100000|2024-01-12 20:25:00|131207|130994|131213.5|131013.5|131224|131018|131203.8|130991|100
1705091400000|2024-01-12 20:30:00|131213|131013|131210.5|131010.5|131213|131013|131207.5|131007.5|35
1705091700000|2024-01-12 20:35:00|131210|131010|131209|131009|131210.5|131010.5|131207.5|131007.5|22
1705092000000|2024-01-12 20:40:00|131209.5|131009.5|131211|131011|131212.5|131012.5|131209.5|131009.5|13
1705092300000|2024-01-12 20:45:00|131211.5|131011.5|131213|131013|131214|131014|131211.5|131011.5|17
1705092600000|2024-01-12 20:50:00|131213.5|131013.5|131252|131052|131252|131052|131209|131009|21
1705092900000|2024-01-12 20:55:00|131252.5|131052.5|131270.1|131070.1|131287.5|131087.5|131244|131044|117
1705284000000|2024-01-15 02:00:00|131634.5|131534.5|131575.4|131475.4|131643.5|131543.5|131573.4|131473.4|361
1705284300000|2024-01-15 02:05:00|131576.4|131476.4|131591|131491|131617.5|131517.5|131550.5|131450.5|425
1705284600000|2024-01-15 02:10:00|131590.5|131490.5|131634|131534|131674.5|131574.5|131587|131487|452
1705284900000|2024-01-15 02:15:00|131637|131537|131569|131469|131646|131546|131546.1|131446.1|486
1705285200000|2024-01-15 02:20:00|131569.5|131469.5|131568.5|131468.5|131572.5|131472.5|131530.5|131430.5|458
1705285500000|2024-01-15 02:25:00|131567.5|131467.5|131549|131449|131567.5|131467.5|131509|131409|254
1705285800000|2024-01-15 02:30:00|131548|131448|131565.5|131465.5|131571.8|131471.8|131543|131443|200
1705286100000|2024-01-15 02:35:00|131565|131465|131570.5|131470.5|131578|131478|131496.5|131396.5|247
1705286400000|2024-01-15 02:40:00|131570|131470|131608.5|131508.5|131619.5|131519.5|131569.5|131469.5|167
1705286700000|2024-01-15 02:45:00|131609.5|131509.5|131619|131519|131630|131530|131600.2|131500.2|123
1705287000000|2024-01-15 02:50:00|131618.5|131518.5|131572.2|131472.2|131618.5|131518.5|131566|131466|258
1705287300000|2024-01-15 02:55:00|131572|131472|131566.5|131466.5|131598|131498|131563.5|131463.5|287
1705287600000|2024-01-15 03:00:00|131567.5|131467.5|131691|131591|131691|131591|131567.5|131467.5|322
1705287900000|2024-01-15 03:05:00|131691.5|131591.5|131766.4|131666.4|131776.9|131676.9|131691.5|131591.5|358
1705288200000|2024-01-15 03:10:00|131766.1|131666.1|131763.9|131663.9|131767.7|131667.7|131732.6|131632.6|351
1705288500000|2024-01-15 03:15:00|131763.6|131663.6|131762.5|131662.5|131766.5|131666.5|131733.4|131633.4|355
1705288800000|2024-01-15 03:20:00|131763|131663|131730.2|131630.2|131763|131663|131710|131610|160
1705289100000|2024-01-15 03:25:00|131730.8|131630.8|131721|131621|131733.5|131633.5|131685|131585|173
1705289400000|2024-01-15 03:30:00|131720|131620|131741|131641|131751.5|131651.5|131718|131618|212
1705289700000|2024-01-15 03:35:00|131741.5|131641.5|131758|131658|131761|131661|131723.5|131623.5|173
1705290000000|2024-01-15 03:40:00|131757.5|131657.5|131747|131647|131781|131681|131742.5|131642.5|158
1705290300000|2024-01-15 03:45:00|131746|131646|131746.4|131646.4|131748.6|131648.6|131728|131628|249
1705290600000|2024-01-15 03:50:00|131745.6|131645.6|131772.5|131672.5|131774.5|131674.5|131742|131642|216
1705290900000|2024-01-15 03:55:00|131775.5|131675.5|131752.5|131652.5|131776.5|131676.5|131744.5|131644.5|191
1705291200000|2024-01-15 04:00:00|131753|131653|131786.5|131686.5|131799|131699|131753|131653|236
1705291500000|2024-01-15 04:05:00|131783|131683|131765.5|131665.5|131806|131706|131758|131658|247
1705291800000|2024-01-15 04:10:00|131765|131665|131793.5|131693.5|131796|131696|131764.5|131664.5|213
1705292100000|2024-01-15 04:15:00|131802.5|131702.5|131833|131733|131836|131736|131783|131683|248
1705292400000|2024-01-15 04:20:00|131830|131730|131905.7|131805.7|131933.2|131833.2|131817.5|131717.5|479
1705292700000|2024-01-15 04:25:00|131906.7|131806.7|131952|131852|131968|131868|131898.4|131798.4|285
1705293000000|2024-01-15 04:30:00|131953|131853|131917.4|131817.4|131953|131853|131897.2|131797.2|301
1705293300000|2024-01-15 04:35:00|131916.9|131816.9|131856.5|131756.5|131925.9|131825.9|131835.6|131735.6|467
1705293600000|2024-01-15 04:40:00|131857.5|131757.5|131881.5|131781.5|131900|131800|131856.2|131756.2|183
1705293900000|2024-01-15 04:45:00|131882|131782|131888.5|131788.5|131903.5|131803.5|131873|131773|143
1705294200000|2024-01-15 04:50:00|131885|131785|131853|131753|131901.5|131801.5|131853|131753|155
1705294500000|2024-01-15 04:55:00|131852.5|131752.5|131869.9|131769.9|131891|131791|131852.5|131752.5|171
1705294800000|2024-01-15 05:00:00|131870|131770|131894|131794|131903.5|131803.5|131870|131770|232
1705295100000|2024-01-15 05:05:00|131894.5|131794.5|131866.4|131766.4|131895.5|131795.5|131864.4|131764.4|159
1705295400000|2024-01-15 05:10:00|131865.9|131765.9|131844.4|131744.4|131865.9|131765.9|131843.5|131743.5|162
1705295700000|2024-01-15 05:15:00|131843.9|131743.9|131852|131752|131859|131759|131812.5|131712.5|162
1705296000000|2024-01-15 05:20:00|131854.1|131754.1|131873.4|131773.4|131892.5|131792.5|131836.8|131736.8|324
1705296300000|2024-01-15 05:25:00|131873.9|131773.9|131853.5|131753.5|131878.5|131778.5|131846.5|131746.5|289
1705296600000|2024-01-15 05:30:00|131854|131754|131881.5|131781.5|131898|131798|131852|131752|235
1705296900000|2024-01-15 05:35:00|131881|131781|131889.5|131789.5|131899.5|131799.5|131861|131761|209
1705297200000|2024-01-15 05:40:00|131888.5|131788.5|131883.5|131783.5|131897.7|131797.7|131859.2|131759.2|197
1705297500000|2024-01-15 05:45:00|131884.5|131784.5|131894.5|131794.5|131908.7|131808.7|131864.5|131764.5|184
1705297800000|2024-01-15 05:50:00|131894.4|131794.4|131999|131899|132009|131909|131894|131794|345
1705298100000|2024-01-15 05:55:00|131996.5|131896.5|132025|131925|132035.2|131935.2|131981.2|131881.2|376
1705298400000|2024-01-15 06:00:00|132018.5|131918.5|132033.5|131933.5|132034|131934|132006|131906|297
1705298700000|2024-01-15 06:05:00|132033|131933|131992.5|131892.5|132043.5|131943.5|131991.5|131891.5|255
1705299000000|2024-01-15 06:10:00|131995.5|131895.5|131928.5|131828.5|131995.5|131895.5|131922|131822|241
1705299300000|2024-01-15 06:15:00|131927|131827|131946.5|131846.5|131956.5|131856.5|131919|131819|211
1705299600000|2024-01-15 06:20:00|131945|131845|131909|131809|131953|131853|131905|131805|220
1705299900000|2024-01-15 06:25:00|131909.5|131809.5|131821.5|131721.5|131923|131823|131801.5|131701.5|434
1705300200000|2024-01-15 06:30:00|131819.5|131719.5|131842|131742|131947|131762.5|131809|131680.5|323
1705300500000|2024-01-15 06:35:00|131843.5|131743.5|131863.5|131763.5|131863.5|131763.5|131835.5|131735.5|55
1705300800000|2024-01-15 06:40:00|131864|131764|131893|131793|131911|131811|131863.6|131763.6|69
1705301100000|2024-01-15 06:45:00|131905|131805|131910.9|131810.9|131913.8|131813.8|131868.5|131768.5|98
1705301400000|2024-01-15 06:50:00|131909.6|131809.6|131923.8|131823.8|131930.8|131830.8|131893.1|131793.1|124
1705301700000|2024-01-15 06:55:00|131922.3|131822.3|132021.5|131821.5|132031|131857.9|131921.9|131782.3|163
1705302000000|2024-01-15 07:00:00|132020.5|131820.5|131983|131883|132020.5|131885.5|131946.9|131820.5|110
1705302300000|2024-01-15 07:05:00|131984|131884|131956|131856|131989.5|131889.5|131955.5|131855.5|73
1705302600000|2024-01-15 07:10:00|131955.5|131855.5|131991|131891|131999|131899|131937|131837|92
1705302900000|2024-01-15 07:15:00|131991.5|131891.5|132026.6|131926.6|132032|131932|131991|131891|59
1705303200000|2024-01-15 07:20:00|132027.5|131927.5|131992|131892|132029|131929|131990|131890|46
1705303500000|2024-01-15 07:25:00|131993.2|131893.2|131994.5|131894.5|132057.9|131957.9|131986|131886|144
1705303800000|2024-01-15 07:30:00|131995|131895|131958|131858|131995|131895|131934|131834|104
1705304100000|2024-01-15 07:35:00|131958.5|131858.5|132015.5|131915.5|132029.2|131929.2|131957.5|131857.5|101
1705304400000|2024-01-15 07:40:00|132019|131919|131970.5|131870.5|132039|131939|131970.5|131870.5|110
1705304700000|2024-01-15 07:45:00|131971|131871|131931.3|131831.3|131971|131871|131922|131822|55
1705305000000|2024-01-15 07:50:00|131931.8|131831.8|131940|131840|131947|131847|131897|131797|115
1705305300000|2024-01-15 07:55:00|131942|131842|131946.5|131846.5|131998.5|131878|131937.3|131796.5|77
1705305600000|2024-01-15 08:00:00|131947|131847|131882.5|131782.5|132004|131864|131853.5|131753.5|202
1705305900000|2024-01-15 08:05:00|131882|131782|131835.9|131735.9|131909.5|131789.5|131832.5|131686|188
1705306200000|2024-01-15 08:10:00|131836.5|131736.5|131808|131708|131845.3|131745.3|131785|131685|161
1705306500000|2024-01-15 08:15:00|131807.5|131707.5|131800.7|131700.7|131826.5|131726.5|131779.4|131679.4|103
1705306800000|2024-01-15 08:20:00|131800.2|131700.2|131751.2|131651.2|131824.5|131724.5|131749.7|131649.7|82
1705307100000|2024-01-15 08:25:00|131751.7|131651.7|131804.7|131704.7|131813|131713|131751.7|131651.7|100
1705307400000|2024-01-15 08:30:00|131807.5|131707.5|131975.2|131775.2|131997.5|131848.4|131807.5|131707.5|188
1705307700000|2024-01-15 08:35:00|131975.7|131775.7|131841.2|131741.2|131975.9|131812.8|131830.7|131730.7|111
1705308000000|2024-01-15 08:40:00|131840.2|131740.2|131841.9|131741.9|131880.9|131780.9|131814.9|131714.9|135
1705308300000|2024-01-15 08:45:00|131842.9|131742.9|131854.4|131754.4|131891.3|131791.3|131825.4|131725.4|102
1705308600000|2024-01-15 08:50:00|131851.9|131751.9|131979|131779|131988.5|131858.2|131844.4|131744.4|102
1705308900000|2024-01-15 08:55:00|131978.9|131778.9|131932.5|131732.5|131988.8|131844.2|131855.5|131701.5|180
1705309200000|2024-01-15 09:00:00|131931|131731|132012.9|131812.9|132039.5|131893|131931|131731|205
1705309500000|2024-01-15 09:05:00|132013.4|131813.4|131904.2|131804.2|132014.6|131862.4|131903.9|131763.1|245
1705309800000|2024-01-15 09:10:00|131973|131773|131902.5|131702.5|131973|131787.2|131859.2|131702.5|209
1705310100000|2024-01-15 09:15:00|131903.5|131703.5|131922.5|131722.5|131923|131723|131895.3|131695.3|139
1705310400000|2024-01-15 09:20:00|131922|131722|131862.5|131662.5|131928|131782|131815.5|131659.5|107
1705310700000|2024-01-15 09:25:00|131862.6|131662.6|131873.5|131673.5|131880.5|131680.5|131854.3|131654.3|118
1705311000000|2024-01-15 09:30:00|131878|131678|131922|131722|131922|131751|131851|131668.5|99
1705311300000|2024-01-15 09:35:00|131922.5|131722.5|131965.5|131765.5|131979|131804|131886.5|131722.5|96
1705311600000|2024-01-15 09:40:00|131966|131766|131965.5|131765.5|131972|131772|131960|131760|53
1705311900000|2024-01-15 09:45:00|131966|131766|131982.6|131782.6|131987.1|131787.1|131960.5|131760.5|42
1705312200000|2024-01-15 09:50:00|131990|131790|131937|131837|131995.5|131838.5|131936|131785.5|74
1705312500000|2024-01-15 09:55:00|131936.5|131836.5|132004.7|131804.7|132014.8|131883.1|131925.1|131792.1|141
1705312800000|2024-01-15 10:00:00|132005.7|131805.7|132016|131816|132021.6|131821.6|131978.4|131778.4|158
1705313100000|2024-01-15 10:05:00|132015.5|131815.5|131989.9|131789.9|132021.5|131836.4|131930.9|131780.1|105
1705313400000|2024-01-15 10:10:00|131939.1|131839.1|131996|131796|131996|131846.5|131939.1|131794.5|22
1705313700000|2024-01-15 10:15:00|131995|131795|132028|131828|132028|131828|131992.5|131792.5|57
1705314000000|2024-01-15 10:20:00|132026.5|131826.5|132016|131816|132038.5|131838.5|131994.5|131794.5|105
1705314300000|2024-01-15 10:25:00|132014.2|131814.2|131994.5|131794.5|132014.2|131814.2|131987|131787|136
1705314600000|2024-01-15 10:30:00|131994|131794|131990.5|131790.5|131994|131794|131972.5|131772.5|59
1705314900000|2024-01-15 10:35:00|131991|131791|131993.5|131793.5|132002.5|131802.5|131991|131791|25
1705315200000|2024-01-15 10:40:00|131993|131793|131995|131795|131999|131799|131990|131790|36
1705315500000|2024-01-15 10:45:00|131996|131796|131994|131794|132000.5|131800.5|131990.5|131790.5|67
1705315800000|2024-01-15 10:50:00|131993.5|131793.5|132011|131811|132011.5|131811.5|131993|131793|61
1705316100000|2024-01-15 10:55:00|132010.5|131810.5|132015|131815|132036.5|131836.5|132002|131802|45
1705316400000|2024-01-15 11:00:00|132014.5|131814.5|132015.5|131815.5|132021|131821|131994|131794|90
1705316700000|2024-01-15 11:05:00|132015|131815|132015|131815|132015|131815|132009|131809|25
1705317000000|2024-01-15 11:10:00|132013.5|131813.5|132008|131808|132018.5|131818.5|132008|131808|60
1705317300000|2024-01-15 11:15:00|132009.5|131809.5|132015|131815|132015.5|131815.5|132009.5|131809.5|13
1705317600000|2024-01-15 11:20:00|132014|131814|132012.5|131812.5|132015.5|131815.5|132003|131803|24
1705317900000|2024-01-15 11:25:00|132013|131813|132001.5|131801.5|132013|131813|131998.5|131798.5|31
1705318200000|2024-01-15 11:30:00|132002|131802|131996.5|131796.5|132006.5|131806.5|131988|131788|47
1705318500000|2024-01-15 11:35:00|131999.5|131799.5|131998.5|131798.5|132013.5|131813.5|131997|131797|66
1705318800000|2024-01-15 11:40:00|131999.5|131799.5|132006|131806|132006|131806|131996|131796|29
1705319100000|2024-01-15 11:45:00|132003.9|131803.9|132000.5|131800.5|132005|131805|131996|131796|38
1705319400000|2024-01-15 11:50:00|132001|131801|132002|131802|132002|131802|132001|131801|13
1705319700000|2024-01-15 11:55:00|132001.5|131801.5|131999.5|131799.5|132003|131803|131994|131794|34
1705320000000|2024-01-15 12:00:00|132000|131800|132012|131812|132018.5|131818.5|131999|131799|55
1705320300000|2024-01-15 12:05:00|132011.5|131811.5|132011|131811|132013.5|131813.5|132002.5|131802.5|56
1705320600000|2024-01-15 12:10:00|132010.5|131810.5|132007|131807|132012.5|131812.5|132006|131806|86
1705320900000|2024-01-15 12:15:00|132005.5|131805.5|131922.5|131822.5|132008.5|131858.5|131922.5|131793.5|124
1705321200000|2024-01-15 12:20:00|131923|131823|131922.5|131822.5|131928.5|131828.5|131922.5|131822.5|58
1705321500000|2024-01-15 12:25:00|131921.5|131821.5|131960.5|131760.5|131962|131821.5|131903|131755|92
1705321800000|2024-01-15 12:30:00|131960|131760|131927|131827|131966.5|131830|131916|131760|55
1705322100000|2024-01-15 12:35:00|131927.5|131827.5|132005.5|131805.5|132006|131857|131926.5|131805.5|52
1705322400000|2024-01-15 12:40:00|132005|131805|131993.9|131793.9|132006|131806|131959.2|131759.2|62
1705322700000|2024-01-15 12:45:00|131994|131794|132001.9|131801.9|132002.1|131802.1|131993|131793|11
1705323000000|2024-01-15 12:50:00|132001.6|131801.6|132000.1|131800.1|132001.6|131801.6|132000.1|131800.1|3
1705323300000|2024-01-15 12:55:00|132000|131800|132010|131810|132013|131813|132000|131800|24
1705323600000|2024-01-15 13:00:00|132010.4|131810.4|132026|131826|132026.5|131826.5|131999|131799|49
1705323900000|2024-01-15 13:05:00|132026.5|131826.5|132004.5|131904.5|132043.5|131905.5|132004|131825.5|34
1705324200000|2024-01-15 13:10:00|131996|131896|132024.5|131924.5|132060.5|131927|131996|131836|32
1705324500000|2024-01-15 13:15:00|132024|131924|132001.5|131901.5|132024|131924|131998|131898|79
1705324800000|2024-01-15 13:20:00|132001|131901|132046.5|131846.5|132051.5|131904|132001|131839.5|139
1705325100000|2024-01-15 13:25:00|132047.5|131847.5|132049|131849|132049|131849|132040.5|131840.5|95
1705325400000|2024-01-15 13:30:00|132049.5|131849.5|131988.6|131788.6|132049.5|131856.9|131956.9|131767.8|79
1705325700000|2024-01-15 13:35:00|131987.7|131787.7|131988.9|131788.9|131995.8|131795.8|131983.3|131783.3|118
1705326000000|2024-01-15 13:40:00|131989.9|131789.9|131925|131825|132010.9|131856.4|131924.2|131774.7|127
1705326300000|2024-01-15 13:45:00|131926|131826|131915|131815|131933|131833|131901.5|131801.5|60
1705326600000|2024-01-15 13:50:00|131914.7|131814.7|131970.5|131770.5|131975.5|131822.4|131910.5|131761.5|86
1705326900000|2024-01-15 13:55:00|131971|131771|131909.5|131809.5|131971|131827|131909|131770.5|52
1705327200000|2024-01-15 14:00:00|131909|131809|131999|131799|131999|131840.5|131903.5|131791|44
1705327500000|2024-01-15 14:05:00|131999.5|131799.5|132001.4|131801.4|132066.3|131884.5|131984.5|131797|201
1705327800000|2024-01-15 14:10:00|132003.4|131803.4|132006|131806|132015|131815|131991.5|131791.5|211
1705328100000|2024-01-15 14:15:00|132005.8|131805.8|132002.5|131802.5|132012.8|131812.8|131997.8|131797.8|133
1705328400000|2024-01-15 14:20:00|132003|131803|132026|131826|132029.3|131829.3|132002|131802|86
1705328700000|2024-01-15 14:25:00|132025.5|131825.5|132026|131826|132036|131903|131988.5|131824.5|108
1705329000000|2024-01-15 14:30:00|132027|131827|132054|131854|132059.5|131859.5|132026|131826|63
1705329300000|2024-01-15 14:35:00|132054.5|131854.5|132032.3|131832.3|132054.5|131854.5|132032.3|131832.3|30
1705329600000|2024-01-15 14:40:00|132031.8|131831.8|132029.5|131829.5|132031.8|131831.8|132029.5|131829.5|8
1705329900000|2024-01-15 14:45:00|132029|131829|132029|131829|132029|131829|132028|131828|8
1705330200000|2024-01-15 14:50:00|132031.3|131831.3|132032.3|131832.3|132035.3|131835.3|132029|131829|55
1705330500000|2024-01-15 14:55:00|132030|131830|132061.5|131861.5|132093|131951.5|131991|131827|79
1705330800000|2024-01-15 15:00:00|132063|131863|132068.6|131868.6|132068.6|131917|132001|131847.5|91
1705331100000|2024-01-15 15:05:00|132069|131869|132007.5|131807.5|132069.5|131869.5|132004.5|131804.5|134
1705331400000|2024-01-15 15:10:00|132009.5|131809.5|132013.5|131813.5|132034.8|131834.8|132000.6|131800.6|68
1705331700000|2024-01-15 15:15:00|132015.8|131815.8|131994|131894|132033|131895|131988|131815.8|46
1705332000000|2024-01-15 15:20:00|132005|131905|132080|131880|132082.5|131931|132005|131879|42
1705332300000|2024-01-15 15:25:00|132079.5|131879.5|132032.5|131832.5|132079.5|131920.1|132014.8|131827.8|88
1705332600000|2024-01-15 15:30:00|132032|131832|132048|131848|132048|131848|132030|131830|101
1705332900000|2024-01-15 15:35:00|132047|131847|132049|131849|132053|131853|132038|131838|126
1705333200000|2024-01-15 15:40:00|132046|131846|132054|131854|132056|131856|132044|131844|53
1705333500000|2024-01-15 15:45:00|132048.5|131848.5|132024.9|131824.9|132050.1|131850.1|132018.2|131818.2|114
1705333800000|2024-01-15 15:50:00|132023.9|131823.9|132027.7|131827.7|132034.1|131834.1|132010.5|131810.5|102
1705334100000|2024-01-15 15:55:00|132027.2|131827.2|131980.5|131880.5|132040|131880.5|131964.5|131814.5|64
1705334400000|2024-01-15 16:00:00|131982.5|131882.5|132037|131837|132043|131891|131978|131824.5|56
1705334700000|2024-01-15 16:05:00|132039.5|131839.5|131999.5|131799.5|132043.5|131843.5|131973.5|131773.5|107
1705335000000|2024-01-15 16:10:00|131999|131799|132040.5|131840.5|132042|131842|131998|131798|54
1705335300000|2024-01-15 16:15:00|132040|131840|132041.8|131841.8|132042.8|131842.8|132038.5|131838.5|23
1705335600000|2024-01-15 16:20:00|132041.6|131841.6|132040|131840|132042.6|131842.6|132035.8|131835.8|29
1705335900000|2024-01-15 16:25:00|132040.5|131840.5|132037.5|131837.5|132044.3|131844.3|132033.5|131833.5|75
1705336200000|2024-01-15 16:30:00|132038.5|131838.5|132024.5|131824.5|132042|131842|132023|131823|135
1705336500000|2024-01-15 16:35:00|132024.8|131824.8|132013.8|131813.8|132030.5|131830.5|132008|131808|93
1705336800000|2024-01-15 16:40:00|132014.3|131814.3|132022.4|131822.4|132022.8|131822.8|132014.3|131814.3|28
1705337100000|2024-01-15 16:45:00|132021.9|131821.9|132001|131801|132022.9|131822.9|131935.9|131735.9|74
1705337400000|2024-01-15 16:50:00|132003.1|131803.1|131983|131783|132006.3|131806.3|131980|131780|47
1705337700000|2024-01-15 16:55:00|131982|131782|131989|131789|132000.5|131800.5|131978|131778|47
1705338000000|2024-01-15 17:00:00|131988.5|131788.5|132000.1|131800.1|132008.5|131808.5|131988.5|131788.5|66
1705338300000|2024-01-15 17:05:00|131999.5|131799.5|132005.5|131805.5|132024|131824|131993|131793|57
1705338600000|2024-01-15 17:10:00|132005|131805|132021.5|131821.5|132038.5|131838.5|131995.5|131795.5|95
1705338900000|2024-01-15 17:15:00|132020.5|131820.5|132003.3|131803.3|132020.5|131820.5|131999.8|131799.8|70
1705339200000|2024-01-15 17:20:00|131982.8|131782.8|131973.5|131773.5|131982.8|131782.8|131973|131773|46
1705339500000|2024-01-15 17:25:00|131973|131773|131979|131779|131984.5|131784.5|131972|131772|39
1705339800000|2024-01-15 17:30:00|131980|131780|131982.5|131782.5|131989.5|131789.5|131976.5|131776.5|75
1705340100000|2024-01-15 17:35:00|131985.5|131785.5|131989.5|131789.5|132003.5|131803.5|131968|131768|99
1705340400000|2024-01-15 17:40:00|131990|131790|131987|131787|132001.3|131801.3|131984|131784|86
1705340700000|2024-01-15 17:45:00|131985|131785|131994.5|131794.5|131995.5|131795.5|131985|131785|40
1705341000000|2024-01-15 17:50:00|131996|131796|131989.5|131789.5|131999.8|131799.8|131983.5|131783.5|110
1705341300000|2024-01-15 17:55:00|132003.3|131803.3|131994.5|131794.5|132012.3|131812.3|131993|131793|43
1705341600000|2024-01-15 18:00:00|131993.5|131793.5|131993.5|131793.5|131994.5|131794.5|131993|131793|11
1705341900000|2024-01-15 18:05:00|131994|131794|131990.8|131790.8|131994.5|131794.5|131990.8|131790.8|9
1705342200000|2024-01-15 18:10:00|131991|131791|131991|131791|131992|131792|131991|131791|5
1705342500000|2024-01-15 18:15:00|131992|131792|131970|131770|131992.5|131792.5|131970|131770|25
1705342800000|2024-01-15 18:20:00|131969.5|131769.5|131961|131761|131970.5|131770.5|131959.5|131759.5|22
1705343100000|2024-01-15 18:25:00|131961.5|131761.5|131890.5|131790.5|131961.5|131791|131890.5|131740.5|29
1705343400000|2024-01-15 18:30:00|131890|131790|131890.5|131790.5|131891|131791|131888.5|131788.5|18
1705343700000|2024-01-15 18:35:00|131890|131790|131889|131789|131890|131790|131889|131789|3
1705344000000|2024-01-15 18:40:00|131888|131788|131887.5|131787.5|131888|131788|131887.5|131787.5|2
1705344300000|2024-01-15 18:45:00|131887|131787|131887|131787|131887|131787|131887|131787|1
1705344600000|2024-01-15 18:50:00|131887.5|131787.5|131887.5|131787.5|131887.5|131787.5|131887.5|131787.5|1
1705344900000|2024-01-15 18:55:00|131887|131787|131887|131787|131887|131787|131887|131787|1
1705345200000|2024-01-15 19:00:00|131887.5|131787.5|131885.5|131785.5|131887.5|131787.5|131885.5|131785.5|4
1705345500000|2024-01-15 19:05:00|131886|131786|131885|131785|131886|131786|131885|131785|3
1705345800000|2024-01-15 19:10:00|131884.5|131784.5|131884|131784|131884.5|131784.5|131884|131784|2
1705346100000|2024-01-15 19:15:00|131884.5|131784.5|131884.5|131784.5|131885.5|131785.5|131882.5|131782.5|19
1705346700000|2024-01-15 19:25:00|131885|131785|131885|131785|131885.5|131785.5|131885|131785|3
1705347000000|2024-01-15 19:30:00|131885.5|131785.5|131874.5|131774.5|131886|131786|131874|131774|22
1705347300000|2024-01-15 19:35:00|131874|131774|131865|131765|131874|131774|131865|131765|13
1705347600000|2024-01-15 19:40:00|131865.5|131765.5|131868|131768|131868.5|131768.5|131865.5|131765.5|4
1705347900000|2024-01-15 19:45:00|131869|131769|131869|131769|131869|131769|131868|131768|5
1705348200000|2024-01-15 19:50:00|131869.5|131769.5|131870|131770|131870.5|131770.5|131869|131769|8
1705348500000|2024-01-15 19:55:00|131871.5|131771.5|131870.5|131770.5|131873.5|131773.5|131869|131769|24
1705348800000|2024-01-15 20:00:00|131871.5|131771.5|131921.5|131721.5|131923.5|131772.5|131871.5|131717|35
1705349100000|2024-01-15 20:05:00|131921|131721|131921.5|131721.5|131922|131722|131921|131721|4
1705349400000|2024-01-15 20:10:00|131922|131722|131921|131721|131929|131729|131917|131717|63
1705349700000|2024-01-15 20:15:00|131920.5|131720.5|131921.5|131721.5|131922|131722|131920.5|131720.5|5
1705350000000|2024-01-15 20:20:00|131921|131721|131922|131722|131924.5|131724.5|131921|131721|5
1705350300000|2024-01-15 20:25:00|131921.5|131721.5|131920.5|131720.5|131921.5|131721.5|131919|131719|4
1705350600000|2024-01-15 20:30:00|131921|131721|131921.5|131721.5|131922|131722|131921|131721|6
1705351200000|2024-01-15 20:40:00|131921|131721|131920.5|131720.5|131922|131722|131920.5|131720.5|10
1705351500000|2024-01-15 20:45:00|131921|131721|131922|131722|131923.5|131723.5|131919.5|131719.5|18
1705351800000|2024-01-15 20:50:00|131922.5|131722.5|131921.5|131721.5|131923.5|131723.5|131918|131718|25
1705352100000|2024-01-15 20:55:00|131922|131722|131921.5|131721.5|131923.5|131723.5|131918.5|131718.5|21
1705370400000|2024-01-16 02:00:00|132640.5|132540.5|132669|132569|132694|132594|132626.5|132526.5|317
1705370700000|2024-01-16 02:05:00|132669.5|132569.5|132607.5|132507.5|132679|132579|132588.1|132488.1|369
1705371000000|2024-01-16 02:10:00|132608|132508|132631.1|132531.1|132689.1|132560.1|132586.5|132486.5|338
1705371300000|2024-01-16 02:15:00|132631.5|132531.5|132611.5|132511.5|132648.5|132548.5|132602.5|132502.5|374
1705371600000|2024-01-16 02:20:00|132611.1|132511.1|132615.5|132515.5|132643.5|132543.5|132588.5|132488.5|370
1705371900000|2024-01-16 02:25:00|132616|132516|132606.5|132506.5|132626|132526|132592.5|132492.5|270
1705372200000|2024-01-16 02:30:00|132605|132505|132677.5|132577.5|132678.5|132578.5|132597|132497|300
1705372500000|2024-01-16 02:35:00|132679.5|132579.5|132628|132528|132731|132631|132616|132516|378
1705372800000|2024-01-16 02:40:00|132630.1|132530.1|132696.5|132596.5|132705.5|132605.5|132621.5|132521.5|291
1705373100000|2024-01-16 02:45:00|132696|132596|132731.5|132631.5|132732|132632|132669|132569|299
1705373400000|2024-01-16 02:50:00|132729.5|132629.5|132799.5|132699.5|132863.5|132708.1|132717.1|132571.5|315
1705373700000|2024-01-16 02:55:00|132802.5|132702.5|132733|132633|132869.4|132738.5|132715|132615|324
1705374000000|2024-01-16 03:00:00|132733.5|132633.5|132679.5|132579.5|132770.1|132634.5|132675|132567|360
1705374300000|2024-01-16 03:05:00|132681.1|132581.1|132710.8|132510.8|132735.1|132582.5|132624.5|132505|205
1705374600000|2024-01-16 03:10:00|132710.7|132510.7|132773.1|132573.1|132774.1|132574.1|132685.1|132485.1|322
1705374900000|2024-01-16 03:15:00|132772.8|132572.8|132704.5|132604.5|132777.1|132627|132693|132551.1|209
1705375200000|2024-01-16 03:20:00|132705|132605|132687|132587|132710.5|132610.5|132678.5|132578.5|180
1705375500000|2024-01-16 03:25:00|132690|132590|132698.5|132598.5|132712|132612|132664.5|132564.5|233
1705375800000|2024-01-16 03:30:00|132699.5|132599.5|132747.5|132647.5|132774|132674|132699.5|132599.5|311
1705376100000|2024-01-16 03:35:00|132749|132649|132750.5|132650.5|132796|132696|132747.5|132647.5|238
1705376400000|2024-01-16 03:40:00|132750|132650|132738|132638|132774.5|132674.5|132738|132638|203
1705376700000|2024-01-16 03:45:00|132737.5|132637.5|132748|132648|132765|132665|132713|132613|243
1705377000000|2024-01-16 03:50:00|132747.5|132647.5|132755.5|132655.5|132763|132663|132733.5|132633.5|188
1705377300000|2024-01-16 03:55:00|132755|132655|132801.9|132701.9|132810|132710|132729.5|132629.5|224
1705377600000|2024-01-16 04:00:00|132801.1|132701.1|132827.5|132727.5|132829.5|132729.5|132777|132677|336
1705377900000|2024-01-16 04:05:00|132833.5|132733.5|132847|132747|132888.5|132788.5|132825.5|132725.5|383
1705378200000|2024-01-16 04:10:00|132851|132751|132851|132751|132911.5|132811.5|132838|132738|330
1705378500000|2024-01-16 04:15:00|132855|132755|132845.5|132745.5|132860|132760|132824.8|132724.8|284
1705378800000|2024-01-16 04:20:00|132845|132745|132832.5|132732.5|132854.5|132754.5|132806|132706|246
1705379100000|2024-01-16 04:25:00|132831|132731|132865|132765|132878.2|132778.2|132826|132726|300
1705379400000|2024-01-16 04:30:00|132866|132766|132910.5|132810.5|132917|132817|132845.7|132745.7|342
1705379700000|2024-01-16 04:35:00|132909.5|132809.5|132890|132790|132937|132837|132874.5|132774.5|275
1705380000000|2024-01-16 04:40:00|132897.5|132797.5|132881.2|132781.2|132906.5|132806.5|132872|132772|273
1705380300000|2024-01-16 04:45:00|132881.7|132781.7|132927|132827|132937.5|132837.5|132880.7|132780.7|263
1705380600000|2024-01-16 04:50:00|132928.2|132828.2|132922.5|132822.5|132933.5|132833.5|132891.5|132791.5|223
1705380900000|2024-01-16 04:55:00|132923|132823|132931.5|132831.5|132950.5|132850.5|132914|132814|241
1705381200000|2024-01-16 05:00:00|132928|132828|132913.5|132813.5|132930|132830|132887|132787|277
1705381500000|2024-01-16 05:05:00|132914.5|132814.5|132897|132797|132936|132836|132894|132794|240
1705381800000|2024-01-16 05:10:00|132898|132798|132926.5|132826.5|132929|132829|132883.5|132783.5|217
1705382100000|2024-01-16 05:15:00|132925.5|132825.5|132911.5|132811.5|132932.5|132832.5|132899.5|132799.5|219
1705382400000|2024-01-16 05:20:00|132910.5|132810.5|132979|132879|133003.5|132903.5|132903.5|132803.5|215
1705382700000|2024-01-16 05:25:00|132978.5|132878.5|132973.5|132873.5|132993.9|132893.9|132944.9|132844.9|299
1705383000000|2024-01-16 05:30:00|132972.5|132872.5|132991|132891|133009.5|132909.5|132965.5|132865.5|311
1705383300000|2024-01-16 05:35:00|132991.5|132891.5|132983.5|132883.5|132995.5|132895.5|132943.5|132843.5|306
1705383600000|2024-01-16 05:40:00|132984|132884|133016|132916|133032.5|132932.5|132984|132884|238
1705383900000|2024-01-16 05:45:00|133015.5|132915.5|133011|132911|133028|132928|132983|132883|301
1705384200000|2024-01-16 05:50:00|133010.5|132910.5|133013|132913|133029.8|132929.8|133009|132909|265
1705384500000|2024-01-16 05:55:00|133021.5|132921.5|133024.5|132924.5|133034.8|132934.8|133000|132900|282
1705384800000|2024-01-16 06:00:00|133024|132924|133002.5|132902.5|133079|132979|133002.5|132902.5|390
1705385100000|2024-01-16 06:05:00|133001.5|132901.5|133003|132903|133052.2|132952.2|133001|132901|294
1705385400000|2024-01-16 06:10:00|133003.5|132903.5|133060|132960|133060|132960|133002|132902|323
1705385700000|2024-01-16 06:15:00|133059.5|132959.5|132949.5|132849.5|133074|132974|132947.5|132847.5|392
1705386000000|2024-01-16 06:20:00|132948.5|132848.5|133003.5|132903.5|133037.2|132937.2|132896|132796|338
1705386300000|2024-01-16 06:25:00|133004|132904|132990.5|132890.5|133013.2|132913.2|132951|132851|326
1705386600000|2024-01-16 06:30:00|132990|132890|132974|132874|133039.5|132939.5|132966.5|132866.5|358
1705386900000|2024-01-16 06:35:00|132973.6|132873.6|132954.5|132854.5|133022.5|132893.8|132951.5|132817.5|155
1705387200000|2024-01-16 06:40:00|132956.5|132856.5|132974.1|132874.1|132979.1|132879.1|132952.5|132852.5|136
1705387500000|2024-01-16 06:45:00|132974.5|132874.5|132983.7|132883.7|133005|132905|132974.1|132874.1|89
1705387800000|2024-01-16 06:50:00|132985|132885|132938|132838|132985|132885|132903|132803|140
1705388100000|2024-01-16 06:55:00|132934|132834|132950|132850|132960.1|132860.1|132930.5|132830.5|115
1705388400000|2024-01-16 07:00:00|132949.5|132849.5|132928.3|132828.3|132968.7|132868.7|132928.3|132828.3|134
1705388700000|2024-01-16 07:05:00|132928|132828|132978.5|132878.5|132983.3|132883.3|132910.9|132810.9|112
1705389000000|2024-01-16 07:10:00|132979|132879|133068.5|132968.5|133068.5|132968.5|132976.6|132876.6|132
1705389300000|2024-01-16 07:15:00|133069|132969|133093.9|132993.9|133154.4|133012.5|133069|132909.1|216
1705389600000|2024-01-16 07:20:00|133093.4|132993.4|133013.5|132913.5|133094.4|132994.4|133009|132909|157
1705389900000|2024-01-16 07:25:00|133011.1|132911.1|132931.6|132831.6|133019.5|132919.5|132917|132817|129
1705390200000|2024-01-16 07:30:00|132931.8|132831.8|132901.8|132801.8|132942|132842|132876|132776|162
1705390500000|2024-01-16 07:35:00|132901.3|132801.3|132840|132740|132916.5|132816.5|132827.8|132727.8|160
1705390800000|2024-01-16 07:40:00|132838.5|132738.5|132879|132779|132883|132783|132838.5|132738.5|113
1705391100000|2024-01-16 07:45:00|132878.1|132778.1|132898.5|132798.5|132953|132853|132866.2|132766.2|149
1705391400000|2024-01-16 07:50:00|132894|132794|132884.1|132784.1|132896.5|132796.5|132823|132723|128
1705391700000|2024-01-16 07:55:00|132887.1|132787.1|132970.5|132870.5|132980.8|132880.8|132887.1|132787.1|83
1705392000000|2024-01-16 08:00:00|132971|132871|133071|132971|133072|132972|132971|132871|140
1705392300000|2024-01-16 08:05:00|133070.5|132970.5|133086.9|132986.9|133108|132993.5|132969.5|132869.5|215
1705392600000|2024-01-16 08:10:00|133087.3|132987.3|133126.5|133026.5|133227.4|133086|133087.3|132946.5|208
1705392900000|2024-01-16 08:15:00|133124.5|133024.5|133107.5|133007.5|133160.5|133049.1|133082|132931|215
1705393200000|2024-01-16 08:20:00|133118|133018|132982.5|132782.5|133178.5|133042.5|132941|132741|273
1705393500000|2024-01-16 08:25:00|132982|132782|133090.2|132890.2|133093.5|132893.5|132920.2|132750.5|215
1705393800000|2024-01-16 08:30:00|133090|132890|133291|133091|133313.5|133113.5|133040.1|132870|188
1705394100000|2024-01-16 08:35:00|133292|133092|133337|133137|133360|133173.9|133217.3|133049.5|218
1705394400000|2024-01-16 08:40:00|133338|133138|133260.3|133160.3|133346.5|133179.5|133205|133058|184
1705394700000|2024-01-16 08:45:00|133259.8|133159.8|133239|133039|133311.5|133162.5|133239|133039|112
1705395000000|2024-01-16 08:50:00|133238.5|133038.5|133285|133085|133295.5|133095.5|133206.5|133006.5|122
1705395300000|2024-01-16 08:55:00|133284.5|133084.5|133326.5|133126.5|133343|133209.5|133284|133084|75
1705395600000|2024-01-16 09:00:00|133323|133123|133310|133110|133337|133137|133291|133091|119
1705395900000|2024-01-16 09:05:00|133310.5|133110.5|133378.5|133178.5|133433.5|133233.5|133310|133110|146
1705396200000|2024-01-16 09:10:00|133378|133178|133369.4|133169.4|133397|133213.9|133313.4|133164.4|93
1705396500000|2024-01-16 09:15:00|133371.9|133171.9|133324.3|133124.3|133388.9|133193.4|133278.8|133120.9|133
1705396800000|2024-01-16 09:20:00|133324.8|133124.8|133291|133091|133325.3|133135.5|133235.5|133074|85
1705397100000|2024-01-16 09:25:00|133291.5|133091.5|133266.5|133166.5|133301.5|133201.5|133240|133091|126
1705397400000|2024-01-16 09:30:00|133266|133166|133376.5|133176.5|133376.5|133176.5|133232|133101.4|96
1705397700000|2024-01-16 09:35:00|133377|133177|133337.5|133237.5|133432.5|133276.1|133337.5|133177|97
1705398000000|2024-01-16 09:40:00|133338|133238|133428.5|133228.5|133430|133282.5|133337|133227.5|82
1705398300000|2024-01-16 09:45:00|133428|133228|133439.8|133239.8|133444.8|133244.8|133402.5|133202.5|95
1705398600000|2024-01-16 09:50:00|133440.3|133240.3|133402.8|133202.8|133443.5|133243.5|133388.6|133188.6|131
1705398900000|2024-01-16 09:55:00|133403|133203|133416.5|133216.5|133437.9|133237.9|133392.4|133192.4|94
1705399200000|2024-01-16 10:00:00|133416|133216|133520|133320|133522.5|133360.1|133409.5|133209.5|134
1705399500000|2024-01-16 10:05:00|133502|133302|133467|133367|133519.5|133370.5|133452|133282.5|85
1705399800000|2024-01-16 10:10:00|133466.5|133366.5|133540|133340|133552|133410.5|133457|133328|82
1705400100000|2024-01-16 10:15:00|133539|133339|133588.4|133388.4|133589.5|133400.5|133475.4|133294.5|112
1705400400000|2024-01-16 10:20:00|133587|133387|133537|133337|133598|133438.9|133515.6|133315.6|115
1705400700000|2024-01-16 10:25:00|133536.5|133336.5|133554.5|133354.5|133575|133375|133528|133328|69
1705401000000|2024-01-16 10:30:00|133555.5|133355.5|133550|133350|133567|133367|133550|133350|37
1705401300000|2024-01-16 10:35:00|133550.5|133350.5|133539.5|133339.5|133550.5|133350.5|133518|133318|39
1705401600000|2024-01-16 10:40:00|133534.5|133334.5|133565|133365|133566.5|133366.5|133534|133334|67
1705401900000|2024-01-16 10:45:00|133565.5|133365.5|133569.5|133369.5|133578.5|133378.5|133564|133364|72
1705402200000|2024-01-16 10:50:00|133569|133369|133571.9|133371.9|133581.5|133381.5|133561|133361|40
1705402500000|2024-01-16 10:55:00|133572.4|133372.4|133572.9|133372.9|133574.2|133374.2|133570|133370|29
1705402800000|2024-01-16 11:00:00|133571.9|133371.9|133509.1|133409.1|133573.5|133418.1|133506.6|133345|91
1705403100000|2024-01-16 11:05:00|133509.6|133409.6|133601.6|133401.6|133601.6|133447.9|133508.6|133399.6|63
1705403400000|2024-01-16 11:10:00|133599.1|133399.1|133616.4|133416.4|133618.5|133443.6|133532.6|133382.6|70
1705403700000|2024-01-16 11:15:00|133616.1|133416.1|133566.6|133466.6|133616.6|133469.5|133557.6|133409|77
1705404000000|2024-01-16 11:20:00|133568.6|133468.6|133570.5|133470.5|133632.6|133477.1|133549.1|133424.6|51
1705404300000|2024-01-16 11:25:00|133571|133471|133522|133422|133571.5|133471.5|133519|133419|60
1705404600000|2024-01-16 11:30:00|133522.5|133422.5|133548.5|133348.5|133555|133423.5|133504|133344|95
1705404900000|2024-01-16 11:35:00|133547.5|133347.5|133544.4|133344.4|133555|133355|133520.2|133320.2|208
1705405200000|2024-01-16 11:40:00|133547.5|133347.5|133553.1|133353.1|133576.6|133376.6|133543.4|133343.4|116
1705405500000|2024-01-16 11:45:00|133552.6|133352.6|133473.5|133273.5|133556.6|133370.9|133445.6|133245.6|150
1705405800000|2024-01-16 11:50:00|133473|133273|133488.1|133288.1|133490.5|133290.5|133440.1|133240.1|81
1705406100000|2024-01-16 11:55:00|133488.6|133288.6|133528.4|133328.4|133539.4|133339.4|133488.6|133288.6|67
1705406400000|2024-01-16 12:00:00|133527.4|133327.4|133594|133394|133597|133397|133521.6|133321.6|235
1705406700000|2024-01-16 12:05:00|133594.5|133394.5|133606.6|133406.6|133625.4|133425.4|133594.5|133394.5|166
1705407000000|2024-01-16 12:10:00|133606.1|133406.1|133618.5|133418.5|133621|133421|133593.3|133393.3|101
1705407300000|2024-01-16 12:15:00|133617.5|133417.5|133605.6|133405.6|133618.8|133418.8|133604.8|133404.8|29
1705407600000|2024-01-16 12:20:00|133606.1|133406.1|133613.1|133413.1|133617.6|133417.6|133605.3|133405.3|86
1705407900000|2024-01-16 12:25:00|133612.1|133412.1|133621|133421|133624.5|133424.5|133611.1|133411.1|147
1705408200000|2024-01-16 12:30:00|133618.5|133418.5|133583.9|133383.9|133618.5|133456.4|133518.9|133365.9|129
1705408500000|2024-01-16 12:35:00|133583.5|133383.5|133559.6|133359.6|133584.5|133438.6|133458.1|133310.5|165
1705408800000|2024-01-16 12:40:00|133559.4|133359.4|133562.6|133362.6|133578.6|133378.6|133548.7|133348.7|125
1705409100000|2024-01-16 12:45:00|133562.1|133362.1|133474|133274|133578.9|133378.9|133467|133267|261
1705409400000|2024-01-16 12:50:00|133473.5|133273.5|133501.5|133301.5|133531|133353.1|133445.6|133273.5|104
1705409700000|2024-01-16 12:55:00|133502|133302|133495.5|133295.5|133514|133314|133449|133249|126
1705410000000|2024-01-16 13:00:00|133495|133295|133513.8|133313.8|133513.8|133313.8|133484.5|133284.5|147
1705410300000|2024-01-16 13:05:00|133513.3|133313.3|133557.4|133357.4|133560|133360|133513.3|133313.3|111
1705410600000|2024-01-16 13:10:00|133556.9|133356.9|133635.5|133435.5|133640.5|133440.5|133556.9|133356.9|113
1705410900000|2024-01-16 13:15:00|133635.1|133435.1|133594|133494|133640|133501|133588|133428.5|53
1705411200000|2024-01-16 13:20:00|133593.5|133493.5|133603|133503|133623|133523|133592.5|133492.5|85
1705411500000|2024-01-16 13:25:00|133604|133504|133677.5|133477.5|133686|133510|133601|133443.5|91
1705411800000|2024-01-16 13:30:00|133674|133474|133423|133223|133676.5|133476.5|133422.5|133222.5|361
1705412100000|2024-01-16 13:35:00|133424.5|133224.5|133484.5|133284.5|133599.5|133399.5|133421.4|133221.4|318
1705412400000|2024-01-16 13:40:00|133485|133285|133446|133246|133509|133362.5|133355.6|133226.6|179
1705412700000|2024-01-16 13:45:00|133446.5|133246.5|133578.5|133378.5|133651|133451|133446.5|133246.5|257
1705413000000|2024-01-16 13:50:00|133579.5|133379.5|133606.5|133406.5|133650.9|133483|133520.5|133366|214
1705413300000|2024-01-16 13:55:00|133607|133407|133568.5|133468.5|133613|133482|133530|133370.2|178
1705413600000|2024-01-16 14:00:00|133567.5|133467.5|133616|133416|133626|133490.5|133526.5|133367.5|149
1705413900000|2024-01-16 14:05:00|133615.5|133415.5|133601|133401|133619|133419|133594.4|133394.4|212
1705414200000|2024-01-16 14:10:00|133600.5|133400.5|133556.5|133456.5|133638|133457|133548|133388|128
1705414500000|2024-01-16 14:15:00|133556|133456|133552.5|133452.5|133557.5|133457.5|133551|133451|68
1705414800000|2024-01-16 14:20:00|133553|133453|133515.5|133315.5|133553.5|133453.5|133479.5|133307.5|91
1705415100000|2024-01-16 14:25:00|133516|133316|133549.5|133349.5|133568.5|133390|133482.5|133316|100
1705415400000|2024-01-16 14:30:00|133551|133351|133564|133364|133569|133369|133535.5|133335.5|140
1705415700000|2024-01-16 14:35:00|133565|133365|133560.5|133460.5|133585.5|133461|133523.5|133347.5|158
1705416000000|2024-01-16 14:40:00|133561|133461|133599.5|133499.5|133631|133502|133558.5|133403.8|128
1705416300000|2024-01-16 14:45:00|133602|133502|133676.5|133476.5|133677.5|133543.5|133602|133456.5|136
1705416600000|2024-01-16 14:50:00|133675.5|133475.5|133630.1|133430.1|133771.5|133571.5|133627|133427|293
1705416900000|2024-01-16 14:55:00|133628.7|133428.7|133677.5|133477.5|133683.5|133483.5|133589|133389|204
1705417200000|2024-01-16 15:00:00|133678.5|133478.5|133619.5|133519.5|133680|133529.5|133617|133474|41
1705417500000|2024-01-16 15:05:00|133622|133522|133698.5|133498.5|133749|133559|133622|133472|207
1705417800000|2024-01-16 15:10:00|133698|133498|133643|133443|133698.5|133546|133625.5|133442.5|145
1705418100000|2024-01-16 15:15:00|133643.5|133443.5|133621.5|133421.5|133645.5|133445.5|133621|133421|132
1705418400000|2024-01-16 15:20:00|133622|133422|133580.5|133380.5|133636.3|133436.3|133579|133379|128
1705418700000|2024-01-16 15:25:00|133591.5|133391.5|133587.5|133387.5|133595.5|133395.5|133580|133380|94
1705419000000|2024-01-16 15:30:00|133587|133387|133645.3|133445.3|133651|133451|133586|133386|149
1705419300000|2024-01-16 15:35:00|133645.5|133445.5|133640|133440|133708.5|133508.5|133632.8|133432.8|138
1705419600000|2024-01-16 15:40:00|133639.5|133439.5|133575.5|133375.5|133641.3|133470|133541.5|133341.5|108
1705419900000|2024-01-16 15:45:00|133574|133374|133527.5|133327.5|133574|133374|133526|133326|91
1705420200000|2024-01-16 15:50:00|133527|133327|133509.5|133309.5|133575.5|133401.5|133470|133309.5|200
1705420500000|2024-01-16 15:55:00|133514.5|133314.5|133550.5|133350.5|133550.5|133350.5|133480|133280|211
1705420800000|2024-01-16 16:00:00|133551|133351|133815|133615|133842|133642|133549|133349|577
1705421100000|2024-01-16 16:05:00|133815.5|133615.5|133806.5|133606.5|133818.5|133618.5|133707|133507|388
1705421400000|2024-01-16 16:10:00|133807|133607|133753.5|133553.5|133862.7|133662.7|133750.5|133550.5|350
1705421700000|2024-01-16 16:15:00|133752.5|133552.5|133659.5|133459.5|133763|133563|133551|133351|460
1705422000000|2024-01-16 16:20:00|133659|133459|133486.5|133286.5|133659|133459|133444|133244|400
1705422300000|2024-01-16 16:25:00|133484.5|133284.5|133631.8|133431.8|133640.1|133440.1|133453.5|133253.5|310
1705422600000|2024-01-16 16:30:00|133624.6|133424.6|133563.5|133363.5|133637|133437|133561.4|133361.4|193
1705422900000|2024-01-16 16:35:00|133563.6|133363.6|133660.5|133460.5|133669.5|133469.5|133549|133349|243
1705423200000|2024-01-16 16:40:00|133659.6|133459.6|133709|133509|133741.5|133541.5|133659|133459|285
1705423500000|2024-01-16 16:45:00|133707.5|133507.5|133703|133503|133735|133535|133675|133475|154
1705423800000|2024-01-16 16:50:00|133702.5|133502.5|133725|133525|133725|133525|133662.4|133462.4|81
1705424100000|2024-01-16 16:55:00|133724.5|133524.5|133724.5|133524.5|133725|133525|133722|133522|14
1705424400000|2024-01-16 17:00:00|133723|133523|133759.9|133559.9|133774.7|133574.7|133689|133489|141
1705424700000|2024-01-16 17:05:00|133758.9|133558.9|133841|133641|133846|133646|133758.9|133558.9|152
1705425000000|2024-01-16 17:10:00|133840|133640|133858|133658|133877|133677|133836|133636|76
1705425300000|2024-01-16 17:15:00|133858.5|133658.5|133849.5|133649.5|133867.5|133667.5|133837.2|133637.2|224
1705425600000|2024-01-16 17:20:00|133850.1|133650.1|133831|133631|133850.1|133650.1|133768.4|133568.4|166
1705425900000|2024-01-16 17:25:00|133830|133630|133920|133720|133931|133731|133824.5|133624.5|190
1705426200000|2024-01-16 17:30:00|133922|133722|133925|133725|133927|133727|133900|133700|182
1705426500000|2024-01-16 17:35:00|133925.5|133725.5|133795.5|133595.5|133925.5|133725.5|133755.5|133555.5|195
1705426800000|2024-01-16 17:40:00|133798|133598|133832.5|133632.5|133882.5|133682.5|133789.5|133589.5|166
1705427100000|2024-01-16 17:45:00|133831.5|133631.5|133865.5|133665.5|133874|133674|133825|133625|169
1705427400000|2024-01-16 17:50:00|133870.9|133670.9|133919.8|133719.8|133947|133747|133863|133663|132
1705427700000|2024-01-16 17:55:00|133919.7|133719.7|133976.5|133776.5|133994|133794|133918|133718|188
1705428000000|2024-01-16 18:00:00|133975|133775|133976|133776|133996.5|133796.5|133938.6|133738.6|222
1705428300000|2024-01-16 18:05:00|133974.5|133774.5|133883.6|133683.6|133979|133779|133871.5|133671.5|125
1705428600000|2024-01-16 18:10:00|133883.3|133683.3|133948.3|133748.3|133951.3|133751.3|133883.3|133683.3|202
1705428900000|2024-01-16 18:15:00|133947.8|133747.8|133871.8|133671.8|133947.8|133747.8|133822.5|133622.5|272
1705429200000|2024-01-16 18:20:00|133871.3|133671.3|133902.9|133702.9|133930.5|133730.5|133863.3|133663.3|141
1705429500000|2024-01-16 18:25:00|133901.6|133701.6|133856.5|133656.5|133901.6|133701.6|133856.5|133656.5|130
1705429800000|2024-01-16 18:30:00|133859|133659|133845.8|133645.8|133860.9|133660.9|133799.8|133599.8|322
1705430100000|2024-01-16 18:35:00|133831.8|133631.8|133865|133665|133865|133665|133826.3|133626.3|193
1705430400000|2024-01-16 18:40:00|133845.5|133645.5|133901|133701|133906|133706|133804.7|133604.7|237
1705430700000|2024-01-16 18:45:00|133902|133702|133880.6|133680.6|133931|133731|133858.1|133658.1|229
1705431000000|2024-01-16 18:50:00|133882.6|133682.6|133895.8|133695.8|133925.8|133725.8|133868.8|133668.8|237
1705431300000|2024-01-16 18:55:00|133920.2|133720.2|133880.5|133680.5|133927.3|133727.3|133873.8|133673.8|212
1705431600000|2024-01-16 19:00:00|133875|133675|133897.5|133697.5|133904.5|133704.5|133842.5|133642.5|98
1705431900000|2024-01-16 19:05:00|133898|133698|133863.3|133663.3|133903.5|133703.5|133859|133659|103
1705432200000|2024-01-16 19:10:00|133863.8|133663.8|133866.5|133666.5|133874.5|133674.5|133859.5|133659.5|69
1705432500000|2024-01-16 19:15:00|133868.5|133668.5|133866.5|133666.5|133869.5|133669.5|133864.5|133664.5|49
1705432800000|2024-01-16 19:20:00|133866|133666|133862.3|133662.3|133867.5|133667.5|133861.7|133661.7|38
1705433100000|2024-01-16 19:25:00|133862.4|133662.4|133861.6|133661.6|133863.5|133663.5|133858.3|133658.3|82
1705433400000|2024-01-16 19:30:00|133862|133662|133860.6|133660.6|133869.2|133669.2|133855|133655|68
1705433700000|2024-01-16 19:35:00|133861.1|133661.1|133862|133662|133870.2|133670.2|133854.5|133654.5|83
1705434000000|2024-01-16 19:40:00|133858.8|133658.8|133861|133661|133868.1|133668.1|133855.5|133655.5|93
1705434300000|2024-01-16 19:45:00|133862|133662|133791.3|133591.3|133862|133662|133765.5|133565.5|132
1705434600000|2024-01-16 19:50:00|133790.8|133590.8|133715.5|133515.5|133796|133596|133670.7|133470.7|82
1705434900000|2024-01-16 19:55:00|133716|133516|133690.5|133490.5|133716|133516|133684.5|133484.5|95
1705435200000|2024-01-16 20:00:00|133689.5|133489.5|133640.5|133440.5|133707.5|133507.5|133571.5|133371.5|163
1705435500000|2024-01-16 20:05:00|133642|133442|133620.4|133420.4|133642|133442|133595|133395|28
1705435800000|2024-01-16 20:10:00|133619.9|133419.9|133603.5|133403.5|133619.9|133419.9|133581.5|133381.5|48
1705436100000|2024-01-16 20:15:00|133604|133404|133606|133406|133606|133406|133603.5|133403.5|8
1705436400000|2024-01-16 20:20:00|133606.5|133406.5|133646|133446|133646.5|133446.5|133606|133406|58
1705436700000|2024-01-16 20:25:00|133645.5|133445.5|133688.5|133488.5|133705.5|133505.5|133642.8|133442.8|76
1705437000000|2024-01-16 20:30:00|133689.5|133489.5|133682|133482|133689.5|133489.5|133677|133477|51
1705437300000|2024-01-16 20:35:00|133683|133483|133702.6|133502.6|133709.6|133509.6|133683|133483|52
1705437600000|2024-01-16 20:40:00|133706|133506|133697|133497|133714.1|133514.1|133696.5|133496.5|76
1705437900000|2024-01-16 20:45:00|133696.5|133496.5|133666.5|133466.5|133696.5|133496.5|133666.5|133466.5|18
1705438200000|2024-01-16 20:50:00|133686|133486|133690.5|133490.5|133693.5|133493.5|133686|133486|39
1705438500000|2024-01-16 20:55:00|133689.5|133489.5|133670.9|133470.9|133693.5|133493.5|133670.1|133470.1|22
1705456800000|2024-01-17 02:00:00|133871|133771|133823.5|133723.5|133883.5|133783.5|133822.5|133722.5|271
1705457100000|2024-01-17 02:05:00|133820.5|133720.5|133784.5|133684.5|133830|133730|133738|133638|354
1705457400000|2024-01-17 02:10:00|133787.5|133687.5|133844.8|133744.8|133846.5|133746.5|133775.5|133675.5|329
1705457700000|2024-01-17 02:15:00|133845.5|133745.5|133864|133764|133864|133764|133788.5|133688.5|272
1705458000000|2024-01-17 02:20:00|133868|133768|133871.5|133771.5|133879.5|133779.5|133850.5|133750.5|323
1705458300000|2024-01-17 02:25:00|133871|133771|133886.5|133786.5|133910|133810|133867.5|133767.5|261
1705458600000|2024-01-17 02:30:00|133880.5|133780.5|134034.5|133934.5|134082.5|133982.5|133880.5|133780.5|511
1705458900000|2024-01-17 02:35:00|134038.5|133938.5|134033|133933|134045.5|133945.5|134017|133917|261
1705459200000|2024-01-17 02:40:00|134024.5|133924.5|134021.5|133921.5|134045.4|133945.4|134020.5|133920.5|254
1705459500000|2024-01-17 02:45:00|134018|133918|133983.3|133883.3|134018|133918|133982.9|133882.9|279
1705459800000|2024-01-17 02:50:00|133986.3|133886.3|134031.6|133931.6|134033.5|133933.5|133984.5|133884.5|310
1705460100000|2024-01-17 02:55:00|134032|133932|134143|134043|134169|134069|134030.6|133930.6|346
1705460400000|2024-01-17 03:00:00|134144|134044|134131|134031|134186|134086|134123|134023|265
1705460700000|2024-01-17 03:05:00|134130.5|134030.5|134213.5|134113.5|134223.5|134123.5|134123|134023|260
1705461000000|2024-01-17 03:10:00|134219.5|134119.5|134220|134120|134233.5|134133.5|134198|134098|222
1705461300000|2024-01-17 03:15:00|134220.5|134120.5|134368|134268|134400|134268|134210|134110|497
1705461600000|2024-01-17 03:20:00|134369.5|134269.5|134308.9|134208.9|134385|134285|134308.5|134208.5|323
1705461900000|2024-01-17 03:25:00|134309.4|134209.4|134410.3|134210.3|134414.1|134248.5|134307|134198.9|245
1705462200000|2024-01-17 03:30:00|134411.1|134211.1|134457.5|134257.5|134465.5|134288.5|134340|134210.3|305
1705462500000|2024-01-17 03:35:00|134458|134258|134379.9|134279.9|134510|134353.5|134358.7|134257.5|465
1705462800000|2024-01-17 03:40:00|134380.5|134280.5|134439|134339|134472.3|134372.3|134380.5|134280.5|296
1705463100000|2024-01-17 03:45:00|134439.5|134339.5|134420.5|134320.5|134439.9|134339.9|134394.5|134294.5|211
1705463400000|2024-01-17 03:50:00|134420|134320|134409.2|134309.2|134424.3|134324.3|134393.4|134293.4|381
1705463700000|2024-01-17 03:55:00|134408.7|134308.7|134394.5|134294.5|134423|134323|134383|134283|262
1705464000000|2024-01-17 04:00:00|134394|134294|134432|134332|134450|134350|134386|134286|179
1705464300000|2024-01-17 04:05:00|134429|134329|134413.5|134313.5|134429|134329|134403.5|134303.5|184
1705464600000|2024-01-17 04:10:00|134413|134313|134463|134363|134511|134411|134412|134312|258
1705464900000|2024-01-17 04:15:00|134462.5|134362.5|134474.5|134374.5|134492.5|134392.5|134434.5|134334.5|387
1705465200000|2024-01-17 04:20:00|134474|134374|134431.5|134331.5|134475.8|134375.8|134424.5|134324.5|239
1705465500000|2024-01-17 04:25:00|134432.5|134332.5|134446|134346|134451|134351|134396|134296|221
1705465800000|2024-01-17 04:30:00|134447|134347|134491.5|134391.5|134497.2|134397.2|134447|134347|248
1705466100000|2024-01-17 04:35:00|134492|134392|134490|134390|134501.5|134401.5|134474|134374|285
1705466400000|2024-01-17 04:40:00|134491|134391|134448.5|134348.5|134507|134407|134448.5|134348.5|165
1705466700000|2024-01-17 04:45:00|134448.4|134348.4|134391.5|134291.5|134448.4|134348.4|134330.3|134230.3|360
1705467000000|2024-01-17 04:50:00|134391|134291|134439.5|134339.5|134476.2|134376.2|134385.5|134285.5|294
1705467300000|2024-01-17 04:55:00|134439.7|134339.7|134459.5|134359.5|134491.8|134391.8|134437|134337|248
1705467600000|2024-01-17 05:00:00|134456.5|134356.5|134450.8|134350.8|134485.5|134385.5|134435|134335|294
1705467900000|2024-01-17 05:05:00|134451|134351|134439.5|134339.5|134453.9|134353.9|134435.4|134335.4|215
1705468200000|2024-01-17 05:10:00|134440.5|134340.5|134445.3|134345.3|134455.5|134355.5|134435|134335|211
1705468500000|2024-01-17 05:15:00|134445.2|134345.2|134419|134319|134456.5|134356.5|134408.3|134308.3|243
1705468800000|2024-01-17 05:20:00|134419.5|134319.5|134382|134282|134429.5|134329.5|134365.5|134265.5|269
1705469100000|2024-01-17 05:25:00|134382.5|134282.5|134387.9|134287.9|134400|134300|134352|134252|271
1705469400000|2024-01-17 05:30:00|134388.4|134288.4|134419.5|134319.5|134422.5|134322.5|134376.4|134276.4|290
1705469700000|2024-01-17 05:35:00|134420.5|134320.5|134433|134333|134447.5|134347.5|134404|134304|315
1705470000000|2024-01-17 05:40:00|134434|134334|134437.5|134337.5|134444.2|134344.2|134415.2|134315.2|293
1705470300000|2024-01-17 05:45:00|134438|134338|134193|134093|134448|134348|134146.5|134046.5|609
1705470600000|2024-01-17 05:50:00|134190|134090|134257.5|134157.5|134292|134192|134173|134073|506
1705470900000|2024-01-17 05:55:00|134257|134157|134310.5|134210.5|134311.5|134211.5|134245|134145|280
1705471200000|2024-01-17 06:00:00|134309|134209|134347|134247|134352.5|134252.5|134304.9|134204.9|315
1705471500000|2024-01-17 06:05:00|134346|134246|134354.2|134254.2|134354.4|134254.4|134329.8|134229.8|270
1705471800000|2024-01-17 06:10:00|134354.3|134254.3|134361.5|134261.5|134421.1|134321.1|134354.3|134254.3|456
1705472100000|2024-01-17 06:15:00|134360|134260|134341.8|134241.8|134360.3|134260.3|134311.8|134211.8|291
1705472400000|2024-01-17 06:20:00|134342.3|134242.3|134228.5|134128.5|134434.5|134334.5|134190|134090|453
1705472700000|2024-01-17 06:25:00|134227.5|134127.5|134275.2|134175.2|134311|134211|134214|134114|507
1705473000000|2024-01-17 06:30:00|134276.7|134176.7|134262.9|134162.9|134293.3|134193.3|134234.9|134134.9|399
1705473300000|2024-01-17 06:35:00|134263.4|134163.4|134277.4|134177.4|134293.5|134193.5|134263.4|134163.4|287
1705473600000|2024-01-17 06:40:00|134278.2|134178.2|134186.5|134086.5|134281.1|134181.1|134167.5|134067.5|180
1705473900000|2024-01-17 06:45:00|134187|134087|134183.8|134083.8|134187|134087|134171|134071|55
1705474200000|2024-01-17 06:50:00|134183|134083|134168.6|134068.6|134183.7|134083.7|134167.3|134067.3|62
1705474500000|2024-01-17 06:55:00|134152.8|134052.8|134113|134013|134153.3|134053.3|134110|134010|107
1705474800000|2024-01-17 07:00:00|134112|134012|134193.3|134093.3|134199.5|134099.5|134112|134012|168
1705475100000|2024-01-17 07:05:00|134193.8|134093.8|134194|134094|134225.5|134125.5|134153|134053|162
1705475400000|2024-01-17 07:10:00|134195|134095|134183|134083|134232|134132|134183|134083|170
1705475700000|2024-01-17 07:15:00|134177.2|134077.2|134151|134051|134179.5|134079.5|134147.5|134047.5|156
1705476000000|2024-01-17 07:20:00|134152|134052|134178|134078|134184.8|134084.8|134130.5|134030.5|237
1705476300000|2024-01-17 07:25:00|134178.1|134078.1|134185|134085|134219.3|134119.3|134176.2|134076.2|93
1705476600000|2024-01-17 07:30:00|134185.5|134085.5|134194.5|134094.5|134242.5|134142.5|134185.5|134085.5|108
1705476900000|2024-01-17 07:35:00|134195|134095|134271.5|134171.5|134282|134182|134195|134095|153
1705477200000|2024-01-17 07:40:00|134272|134172|134389.1|134289.1|134389.1|134289.1|134271.5|134125|212
1705477500000|2024-01-17 07:45:00|134383.2|134283.2|134297.5|134197.5|134385.3|134285.3|134285.6|134185.6|216
1705477800000|2024-01-17 07:50:00|134298|134198|134267|134167|134310.5|134210.5|134239|134073.5|206
1705478100000|2024-01-17 07:55:00|134267.5|134167.5|134233.5|134133.5|134325.7|134178.5|134218.5|134051|170
1705478400000|2024-01-17 08:00:00|134233|134133|134247.1|134147.1|134308.6|134148.5|134153.5|133993.5|128
1705478700000|2024-01-17 08:05:00|134246.4|134146.4|134341|134241|134363|134263|134245.6|134118.8|113
1705479000000|2024-01-17 08:10:00|134341.5|134241.5|134344.2|134144.2|134394|134241.5|134341.5|134144|208
1705479300000|2024-01-17 08:15:00|134344.7|134144.7|134294.5|134194.5|134352|134203.5|134282.8|134140.3|114
1705479600000|2024-01-17 08:20:00|134295|134195|134288.5|134188.5|134295|134195|134278|134178|142
1705479900000|2024-01-17 08:25:00|134289|134189|134303|134203|134314.5|134214.5|134279.5|134179.5|190
1705480200000|2024-01-17 08:30:00|134305.5|134205.5|134367.5|134267.5|134399|134299|134305.5|134205.5|172
1705480500000|2024-01-17 08:35:00|134368|134268|134356.5|134256.5|134406.5|134269|134299|134199|157
1705480800000|2024-01-17 08:40:00|134352.5|134252.5|134381.5|134281.5|134381.5|134281.5|134333|134233|181
1705481100000|2024-01-17 08:45:00|134382|134282|134389|134289|134394.5|134294.5|134379|134279|86
1705481400000|2024-01-17 08:50:00|134389.5|134289.5|134482|134282|134489.5|134363.5|134389.5|134282|70
1705481700000|2024-01-17 08:55:00|134476|134276|134479|134279|134490|134334.5|134411|134249|138
1705482000000|2024-01-17 09:00:00|134477.5|134277.5|134487|134387|134531.5|134387|134477.5|134277.5|58
1705482300000|2024-01-17 09:05:00|134486.5|134386.5|134516|134416|134550.5|134416|134471|134290|112
1705482600000|2024-01-17 09:10:00|134517.5|134417.5|134547.5|134447.5|134550.5|134450.5|134517.5|134417.5|42
1705482900000|2024-01-17 09:15:00|134542.5|134442.5|134424.1|134324.1|134543.5|134443.5|134423.1|134323.1|162
1705483200000|2024-01-17 09:20:00|134424.6|134324.6|134412|134312|134486|134386|134395.5|134295.5|127
1705483500000|2024-01-17 09:25:00|134413|134313|134462.5|134262.5|134535.5|134382.5|134412|134232|178
1705483800000|2024-01-17 09:30:00|134461.5|134261.5|134334.5|134234.5|134463|134294|134334.5|134234.5|142
1705484100000|2024-01-17 09:35:00|134336.5|134236.5|134339|134239|134349.5|134249.5|134311|134211|55
1705484400000|2024-01-17 09:40:00|134338.5|134238.5|134321.5|134221.5|134340.5|134240.5|134320.5|134220.5|51
1705484700000|2024-01-17 09:45:00|134322|134222|134286.5|134186.5|134330.5|134230.5|134285.5|134185.5|90
1705485000000|2024-01-17 09:50:00|134269.5|134169.5|134283|134183|134283|134183|134260.5|134160.5|32
1705485300000|2024-01-17 09:55:00|134283.5|134183.5|134322|134222|134348|134248|134267.5|134167.5|67
1705485600000|2024-01-17 10:00:00|134322.5|134222.5|134280|134180|134322.5|134222.5|134272|134172|74
1705485900000|2024-01-17 10:05:00|134281|134181|134267.3|134167.3|134286|134186|134236.5|134136.5|118
1705486200000|2024-01-17 10:10:00|134267.8|134167.8|134259.3|134159.3|134275.8|134175.8|134246.3|134146.3|55
1705486500000|2024-01-17 10:15:00|134259.6|134159.6|134288|134188|134328.5|134195|134257.3|134128.5|89
1705486800000|2024-01-17 10:20:00|134288.5|134188.5|134298.5|134198.5|134299.5|134199.5|134288|134188|18
1705487100000|2024-01-17 10:25:00|134299|134199|134353.3|134253.3|134354.3|134254.3|134298|134198|91
1705487400000|2024-01-17 10:30:00|134354.3|134254.3|134384.8|134284.8|134425.5|134305.6|134354.3|134219.6|144
1705487700000|2024-01-17 10:35:00|134384.3|134284.3|134380.5|134280.5|134429.8|134287.5|134373|134225|50
1705488000000|2024-01-17 10:40:00|134381|134281|134382|134282|134405|134305|134378|134278|86
1705488300000|2024-01-17 10:45:00|134381.2|134281.2|134382.5|134282.5|134382.5|134282.5|134379.2|134279.2|18
1705488600000|2024-01-17 10:50:00|134382.2|134282.2|134466.5|134366.5|134467.5|134367.5|134381.7|134281.7|74
1705488900000|2024-01-17 10:55:00|134466|134366|134474|134374|134532|134409.7|134465|134321|90
1705489200000|2024-01-17 11:00:00|134470.5|134370.5|134488.5|134288.5|134502.5|134370.5|134434|134288.5|52
1705489500000|2024-01-17 11:05:00|134488|134288|134449.5|134349.5|134495|134352.5|134419|134264.5|142
1705489800000|2024-01-17 11:10:00|134447.5|134347.5|134444|134344|134454|134354|134433|134333|87
1705490100000|2024-01-17 11:15:00|134443.5|134343.5|134456|134356|134461|134361|134440|134340|86
1705490400000|2024-01-17 11:20:00|134457|134357|134485.6|134285.6|134490|134357|134438.3|134280.6|102
1705490700000|2024-01-17 11:25:00|134485.1|134285.1|134486.8|134286.8|134492.2|134330.4|134427.9|134281.6|55
1705491000000|2024-01-17 11:30:00|134487.8|134287.8|134445.1|134345.1|134495.8|134346|134443|134287.3|30
1705491300000|2024-01-17 11:35:00|134446|134346|134445.1|134345.1|134447.5|134347.5|134435.3|134335.3|73
1705491600000|2024-01-17 11:40:00|134442.1|134342.1|134435.5|134335.5|134442.1|134342.1|134432|134332|33
1705491900000|2024-01-17 11:45:00|134435|134335|134413.5|134313.5|134436.5|134336.5|134413|134313|44
1705492200000|2024-01-17 11:50:00|134415|134315|134411|134311|134415|134315|134409.5|134309.5|23
1705492500000|2024-01-17 11:55:00|134410.5|134310.5|134415.5|134315.5|134418|134318|134409.5|134309.5|19
1705492800000|2024-01-17 12:00:00|134415|134315|134355.5|134255.5|134430|134330|134338|134238|82
1705493100000|2024-01-17 12:05:00|134355|134255|134349|134149|134391.5|134255|134338.1|134146|84
1705493400000|2024-01-17 12:10:00|134350|134150|134339.5|134139.5|134363.5|134163.5|134327.5|134127.5|135
1705493700000|2024-01-17 12:15:00|134340|134140|134324.1|134124.1|134348.5|134148.5|134324.1|134124.1|99
1705494000000|2024-01-17 12:20:00|134323.9|134123.9|134246.5|134146.5|134328.5|134147.5|134244.5|134092.7|78
1705494300000|2024-01-17 12:25:00|134245|134145|134350|134150|134354.5|134186.5|134244|134144|70
1705494600000|2024-01-17 12:30:00|134351.5|134151.5|134321.2|134221.2|134364|134222|134313|134144.5|68
1705494900000|2024-01-17 12:35:00|134322|134222|134333.9|134233.9|134338.5|134238.5|134312.6|134212.6|79
1705495200000|2024-01-17 12:40:00|134334.5|134234.5|134328|134228|134386|134266.3|134292.5|134184.5|137
1705495500000|2024-01-17 12:45:00|134328.5|134228.5|134363.5|134263.5|134428|134273.1|134328.5|134214.6|149
1705495800000|2024-01-17 12:50:00|134363|134263|134341.9|134241.9|134363.5|134263.5|134338.4|134238.4|80
1705496100000|2024-01-17 12:55:00|134341.1|134241.1|134332.1|134232.1|134341.1|134241.1|134323.9|134223.9|96
1705496400000|2024-01-17 13:00:00|134332|134232|134341.5|134241.5|134349|134249|134332|134232|99
1705496700000|2024-01-17 13:05:00|134341|134241|134422.4|134222.4|134463.7|134295.2|134340.5|134189|81
1705497000000|2024-01-17 13:10:00|134422.5|134222.5|134430|134230|134478|134278|134405|134205|99
1705497300000|2024-01-17 13:15:00|134436|134236|134462|134262|134462.5|134262.5|134436|134236|47
1705497600000|2024-01-17 13:20:00|134462.5|134262.5|134463.5|134263.5|134489.5|134332|134413|134248.5|156
1705497900000|2024-01-17 13:25:00|134462.3|134262.3|134570|134214|134583|134317.4|134456.8|134214|206
1705498200000|2024-01-17 13:30:00|134572|134213|134601.8|134401.8|134792.5|134519|134572|134213|396
1705498500000|2024-01-17 13:35:00|134601.4|134401.4|134593.4|134393.4|134625.1|134425.1|134495.9|134317|425
1705498800000|2024-01-17 13:40:00|134569.6|134369.6|134587.5|134387.5|134603.9|134403.9|134542.5|134342.5|219
1705499100000|2024-01-17 13:45:00|134588|134388|134613|134413|134722.5|134522.5|134566|134388|227
1705499400000|2024-01-17 13:50:00|134613.5|134413.5|134576.5|134376.5|134615.5|134415.5|134576|134376|101
1705499700000|2024-01-17 13:55:00|134577.5|134377.5|134614.7|134414.7|134643|134471|134570|134370|110
1705500000000|2024-01-17 14:00:00|134615.7|134415.7|134590.5|134390.5|134623|134478.5|134542|134388.5|214
1705500300000|2024-01-17 14:05:00|134589|134389|134636.5|134536.5|134671.5|134542.5|134568.5|134389|81
1705500600000|2024-01-17 14:10:00|134635.5|134535.5|134682.5|134482.5|134704|134555|134627|134482.5|103
1705500900000|2024-01-17 14:15:00|134681.5|134481.5|134672|134472|134699.5|134499.5|134656.5|134456.5|145
1705501200000|2024-01-17 14:20:00|134672.5|134472.5|134623|134423|134675.5|134495.5|134553.5|134402|190
1705501500000|2024-01-17 14:25:00|134624.5|134424.5|134544.5|134444.5|134638.5|134472|134536.5|134403.5|165
1705501800000|2024-01-17 14:30:00|134592|134392|134664.5|134464.5|134664.5|134464.5|134587|134387|219
1705502100000|2024-01-17 14:35:00|134663.5|134463.5|134689.8|134489.8|134716.8|134516.8|134619.5|134419.5|234
1705502400000|2024-01-17 14:40:00|134690.3|134490.3|134720|134620|134751.5|134620.5|134636|134436|300
1705502700000|2024-01-17 14:45:00|134722|134622|134815.5|134615.5|134866|134666|134722|134556.5|260
1705503000000|2024-01-17 14:50:00|134816.5|134616.5|134766|134566|134827|134679.5|134722|134557|147
1705503300000|2024-01-17 14:55:00|134806.5|134606.5|134917.5|134717.5|134938.8|134782|134779|134579|259
1705503600000|2024-01-17 15:00:00|134913|134713|134652.5|134452.5|134946.5|134746.5|134650.9|134450.9|288
1705503900000|2024-01-17 15:05:00|134653|134453|134618.1|134418.1|134784.5|134584.5|134598.5|134398.5|352
1705504200000|2024-01-17 15:10:00|134616.5|134416.5|134512.1|134312.1|134656.2|134456.2|134488.5|134288.5|336
1705504500000|2024-01-17 15:15:00|134512.5|134312.5|134573.5|134373.5|134660.6|134460.6|134490|134290|310
1705504800000|2024-01-17 15:20:00|134559.9|134359.9|134629.5|134429.5|134660.1|134460.1|134539.1|134339.1|180
1705505100000|2024-01-17 15:25:00|134628|134428|134706.5|134506.5|134723.2|134523.2|134628|134428|372
1705505400000|2024-01-17 15:30:00|134707.5|134507.5|134677.5|134477.5|134789.5|134589.5|134675.5|134475.5|208
1705505700000|2024-01-17 15:35:00|134678|134478|134650.1|134450.1|134687.5|134487.5|134644.7|134444.7|265
1705506000000|2024-01-17 15:40:00|134650.5|134450.5|134616.3|134416.3|134660.4|134460.4|134536.5|134336.5|391
1705506300000|2024-01-17 15:45:00|134614.4|134414.4|134665.5|134465.5|134717.8|134517.8|134608.1|134408.1|198
1705506600000|2024-01-17 15:50:00|134665.7|134465.7|134675|134475|134683.1|134483.1|134635.3|134435.3|119
1705506900000|2024-01-17 15:55:00|134691.5|134491.5|134671.1|134471.1|134708.8|134508.8|134661.1|134461.1|110
1705507200000|2024-01-17 16:00:00|134666.5|134466.5|134579|134379|134666.5|134466.5|134579|134379|149
1705507500000|2024-01-17 16:05:00|134575|134375|134499.5|134299.5|134575|134375|134483|134283|216
1705507800000|2024-01-17 16:10:00|134499.6|134299.6|134561.4|134361.4|134574.6|134374.6|134485|134285|173
1705508100000|2024-01-17 16:15:00|134560|134360|134519.2|134319.2|134579.9|134379.9|134515.6|134315.6|230
1705508400000|2024-01-17 16:20:00|134529.9|134329.9|134544.5|134344.5|134546.1|134346.1|134489|134289|116
1705508700000|2024-01-17 16:25:00|134544|134344|134603.5|134403.5|134603.5|134403.5|134495.8|134295.8|162
1705509000000|2024-01-17 16:30:00|134604.5|134404.5|134614|134414|134625.5|134425.5|134587|134387|121
1705509300000|2024-01-17 16:35:00|134613|134413|134586.5|134386.5|134613|134413|134572.5|134372.5|136
1705509600000|2024-01-17 16:40:00|134589.5|134389.5|134566.5|134366.5|134598.5|134398.5|134564.5|134364.5|93
1705509900000|2024-01-17 16:45:00|134567|134367|134658|134458|134658|134458|134548.5|134348.5|160
1705510200000|2024-01-17 16:50:00|134657.5|134457.5|134613|134513|134665|134527|134591.5|134457|64
1705510500000|2024-01-17 16:55:00|134611.5|134511.5|134645|134445|134646|134517|134591|134442|53
1705510800000|2024-01-17 17:00:00|134645.5|134445.5|134632.5|134432.5|134646.5|134446.5|134588.5|134388.5|121
1705511100000|2024-01-17 17:05:00|134631.5|134431.5|134671.9|134471.9|134712.2|134512.2|134623.9|134423.9|134
1705511400000|2024-01-17 17:10:00|134675.9|134475.9|134624.9|134424.9|134694.5|134494.5|134599.5|134399.5|199
1705511700000|2024-01-17 17:15:00|134610.2|134410.2|134622.5|134422.5|134627.5|134427.5|134597.7|134397.7|98
1705512000000|2024-01-17 17:20:00|134623.8|134423.8|134627.5|134427.5|134628.5|134428.5|134607.1|134407.1|125
1705512300000|2024-01-17 17:25:00|134627.9|134427.9|134659.5|134459.5|134659.5|134459.5|134627.9|134427.9|125
1705512600000|2024-01-17 17:30:00|134660|134460|134659.5|134459.5|134668|134468|134641.3|134441.3|188
1705512900000|2024-01-17 17:35:00|134652.5|134452.5|134622.2|134422.2|134692.5|134492.5|134610.6|134410.6|247
1705513200000|2024-01-17 17:40:00|134611.8|134411.8|134606.5|134406.5|134637.5|134437.5|134567.5|134367.5|92
1705513500000|2024-01-17 17:45:00|134609|134409|134606.5|134406.5|134637.5|134437.5|134584.4|134384.4|167
1705513800000|2024-01-17 17:50:00|134605.5|134405.5|134596|134396|134606.5|134406.5|134581.5|134381.5|53
1705514100000|2024-01-17 17:55:00|134600|134400|134603.5|134403.5|134618|134418|134597|134397|51
1705514400000|2024-01-17 18:00:00|134602.5|134402.5|134639.1|134439.1|134641|134441|134602.5|134402.5|66
1705514700000|2024-01-17 18:05:00|134637.3|134437.3|134644.2|134444.2|134646.9|134446.9|134634.7|134434.7|103
1705515000000|2024-01-17 18:10:00|134644.6|134444.6|134677.5|134477.5|134678.5|134478.5|134635.1|134435.1|72
1705515300000|2024-01-17 18:15:00|134678|134478|134730.5|134530.5|134737.4|134537.4|134678|134478|172
1705515600000|2024-01-17 18:20:00|134730.2|134530.2|134802|134602|134820.8|134620.8|134727.9|134527.9|208
1705515900000|2024-01-17 18:25:00|134810.3|134610.3|134810.4|134610.4|134820.5|134620.5|134765.4|134565.4|145
1705516200000|2024-01-17 18:30:00|134810.5|134610.5|134804.7|134604.7|134812|134612|134792.9|134592.9|103
1705516500000|2024-01-17 18:35:00|134806.2|134606.2|134755.1|134555.1|134809.7|134609.7|134755.1|134555.1|110
1705516800000|2024-01-17 18:40:00|134755.5|134555.5|134683.4|134483.4|134756.5|134556.5|134626|134426|86
1705517100000|2024-01-17 18:45:00|134682.9|134482.9|134651.5|134451.5|134682.9|134482.9|134609.8|134409.8|92
1705517400000|2024-01-17 18:50:00|134651|134451|134663.5|134463.5|134680|134480|134631.2|134431.2|76
1705517700000|2024-01-17 18:55:00|134664|134464|134657.5|134457.5|134665.1|134513.5|134612|134445|45
1705518000000|2024-01-17 19:00:00|134665.2|134465.2|134657|134457|134665.2|134507.5|134580|134422|100
1705518300000|2024-01-17 19:05:00|134657.5|134457.5|134645|134445|134657.5|134457.5|134644|134444|26
1705518600000|2024-01-17 19:10:00|134636.5|134436.5|134558.2|134358.2|134636.5|134436.5|134558.2|134358.2|142
1705518900000|2024-01-17 19:15:00|134557.4|134357.4|134552.5|134352.5|134559.6|134359.6|134552|134352|28
1705519200000|2024-01-17 19:20:00|134552|134352|134459.4|134259.4|134554|134398|134423.3|134241.2|149
1705519500000|2024-01-17 19:25:00|134457.9|134257.9|134503.6|134303.6|134507.6|134307.6|134432.8|134232.8|121
1705519800000|2024-01-17 19:30:00|134490.7|134290.7|134488.5|134288.5|134506.1|134306.1|134483|134283|178
1705520100000|2024-01-17 19:35:00|134487.6|134287.6|134481.5|134281.5|134500|134300|134456.4|134256.4|163
1705520400000|2024-01-17 19:40:00|134480.5|134280.5|134340|134240|134484|134284|134340|134167|116
1705520700000|2024-01-17 19:45:00|134340.5|134240.5|134405.5|134205.5|134413.5|134264.5|134340.5|134176.5|116
1705521000000|2024-01-17 19:50:00|134405|134205|134439|134239|134503|134360.5|134380|134203.1|108
1705521300000|2024-01-17 19:55:00|134439.5|134239.5|134467.1|134267.1|134470.6|134270.6|134438|134238|55
1705521600000|2024-01-17 20:00:00|134469.5|134269.5|134531.5|134331.5|134614.5|134414.5|134468.4|134268.4|96
1705521900000|2024-01-17 20:05:00|134531.1|134331.1|134466.5|134266.5|134531.1|134331.1|134447|134247|118
1705522200000|2024-01-17 20:10:00|134469.6|134269.6|134468.4|134268.4|134485.3|134285.3|134465.9|134265.9|44
1705522500000|2024-01-17 20:15:00|134467.4|134267.4|134466.4|134266.4|134467.4|134267.4|134464.4|134264.4|10
1705522800000|2024-01-17 20:20:00|134466.9|134266.9|134478.3|134278.3|134478.7|134278.7|134466.9|134266.9|37
1705523100000|2024-01-17 20:25:00|134478.1|134278.1|134478.9|134278.9|134479.1|134279.1|134477.9|134277.9|37
1705523400000|2024-01-17 20:30:00|134484.5|134284.5|134463.5|134263.5|134484.5|134284.5|134463|134263|37
1705523700000|2024-01-17 20:35:00|134461.5|134261.5|134456|134256|134463|134263|134449.5|134249.5|44
1705524000000|2024-01-17 20:40:00|134456.5|134256.5|134456|134256|134456.5|134256.5|134455|134255|11
1705524300000|2024-01-17 20:45:00|134445|134245|134455.5|134255.5|134457|134257|134442.5|134242.5|23
1705524600000|2024-01-17 20:50:00|134455|134255|134456|134256|134465|134265|134440.5|134240.5|56
1705524900000|2024-01-17 20:55:00|134457|134257|134384|134184|134457.5|134257.5|134377.5|134177.5|63
1705543200000|2024-01-18 02:00:00|133932|133832|133992|133892|133997|133897|133890.5|133790.5|318
1705543500000|2024-01-18 02:05:00|133992.5|133892.5|133970.5|133870.5|134008|133908|133961.5|133861.5|303
1705543800000|2024-01-18 02:10:00|133971.5|133871.5|133938|133838|133979|133879|133920.5|133820.5|327
1705544100000|2024-01-18 02:15:00|133941|133841|133963|133863|134021|133921|133919|133819|325
1705544400000|2024-01-18 02:20:00|133959|133859|133976|133876|133977|133877|133922|133822|321
1705544700000|2024-01-18 02:25:00|133975.5|133875.5|134037|133937|134049|133949|133972|133872|352
1705545000000|2024-01-18 02:30:00|134036|133936|134069|133969|134111|134011|134019|133919|362
1705545300000|2024-01-18 02:35:00|134068|133968|134070.5|133970.5|134077|133977|134018.5|133918.5|230
1705545600000|2024-01-18 02:40:00|134070|133970|134130|134030|134147.5|134047.5|134067.5|133967.5|269
1705545900000|2024-01-18 02:45:00|134128.5|134028.5|134128|134028|134150|134050|134116|134016|273
1705546200000|2024-01-18 02:50:00|134128.5|134028.5|134102|134002|134129|134029|134092|133992|230
1705546500000|2024-01-18 02:55:00|134101.5|134001.5|134178.5|134078.5|134192.5|134092.5|134101.5|134001.5|343
1705546800000|2024-01-18 03:00:00|134179.5|134079.5|134161.5|134061.5|134184.4|134084.4|134115.5|134015.5|337
1705547100000|2024-01-18 03:05:00|134161.1|134061.1|134226.5|134126.5|134243.5|134143.5|134160.6|134060.6|320
1705547400000|2024-01-18 03:10:00|134227.5|134127.5|134144.3|134044.3|134234.5|134134.5|134143.3|134043.3|427
1705547700000|2024-01-18 03:15:00|134141.8|134041.8|134055.5|133955.5|134148|134048|134046.5|133946.5|395
1705548000000|2024-01-18 03:20:00|134056.2|133956.2|134075.5|133975.5|134096.5|133996.5|134034.5|133934.5|432
1705548300000|2024-01-18 03:25:00|134075.3|133975.3|134129.5|134029.5|134129.5|134029.5|134074.3|133974.3|346
1705548600000|2024-01-18 03:30:00|134129.3|134029.3|134131.2|134031.2|134143|134043|134082.2|133982.2|263
1705548900000|2024-01-18 03:35:00|134130.7|134030.7|134033|133933|134144.3|134044.3|134031|133931|327
1705549200000|2024-01-18 03:40:00|134032.5|133932.5|134055|133955|134055|133955|134017|133917|211
1705549500000|2024-01-18 03:45:00|134046.5|133946.5|134014|133914|134055|133955|134006|133906|262
1705549800000|2024-01-18 03:50:00|134015.3|133915.3|134085|133985|134105|134005|134014.5|133914.5|234
1705550100000|2024-01-18 03:55:00|134082.5|133982.5|134091|133991|134100|134000|134082|133982|89
1705550400000|2024-01-18 04:00:00|134092|133992|134102.5|134002.5|134123|134023|134085.5|133985.5|131
1705550700000|2024-01-18 04:05:00|134101.5|134001.5|134089.5|133989.5|134101.5|134001.5|134072.5|133972.5|162
1705551000000|2024-01-18 04:10:00|134089|133989|134099.5|133999.5|134109.5|134009.5|134076.5|133976.5|192
1705551300000|2024-01-18 04:15:00|134100|134000|134131|134031|134139.5|134039.5|134099|133999|177
1705551600000|2024-01-18 04:20:00|134131.5|134031.5|134165.5|134065.5|134195.5|134095.5|134131.5|134031.5|231
1705551900000|2024-01-18 04:25:00|134166|134066|134151|134051|134181.5|134081.5|134151|134051|129
1705552200000|2024-01-18 04:30:00|134150|134050|134171|134071|134173.1|134073.1|134146.5|134046.5|163
1705552500000|2024-01-18 04:35:00|134172.5|134072.5|134158.4|134058.4|134180.9|134080.9|134155|134055|172
1705552800000|2024-01-18 04:40:00|134157.6|134057.6|134164.5|134064.5|134175.1|134075.1|134138.5|134038.5|213
1705553100000|2024-01-18 04:45:00|134162.5|134062.5|134143|134043|134180.5|134080.5|134141.5|134041.5|222
1705553400000|2024-01-18 04:50:00|134142|134042|134155.7|134055.7|134163|134063|134135.5|134035.5|196
1705553700000|2024-01-18 04:55:00|134155|134055|134220.5|134120.5|134221.5|134121.5|134139.7|134039.7|333
1705554000000|2024-01-18 05:00:00|134222.5|134122.5|134227.3|134127.3|134246|134146|134180.3|134080.3|416
1705554300000|2024-01-18 05:05:00|134227.2|134127.2|134217.5|134117.5|134248.5|134148.5|134198|134098|371
1705554600000|2024-01-18 05:10:00|134218|134118|134186.3|134086.3|134218.3|134118.3|134173|134073|282
1705554900000|2024-01-18 05:15:00|134186.1|134086.1|134172.5|134072.5|134190.8|134090.8|134149|134049|329
1705555200000|2024-01-18 05:20:00|134175.5|134075.5|134130.8|134030.8|134187.1|134087.1|134123|134023|300
1705555500000|2024-01-18 05:25:00|134131|134031|134155.5|134055.5|134174.5|134074.5|134105.5|134005.5|259
1705555800000|2024-01-18 05:30:00|134155.8|134055.8|134184.8|134084.8|134219|134119|134149.5|134049.5|356
1705556100000|2024-01-18 05:35:00|134184.5|134084.5|134132.7|134032.7|134194.3|134094.3|134132.7|134032.7|330
1705556400000|2024-01-18 05:40:00|134130|134030|134126.4|134026.4|134142.7|134042.7|134089.6|133989.6|272
1705556700000|2024-01-18 05:45:00|134126.1|134026.1|134140.4|134040.4|134174.3|134074.3|134119.6|134019.6|296
1705557000000|2024-01-18 05:50:00|134142.1|134042.1|134147|134047|134151.1|134051.1|134096|133996|380
1705557300000|2024-01-18 05:55:00|134148.5|134048.5|134145|134045|134155.5|134055.5|134083.5|133983.5|276
1705557600000|2024-01-18 06:00:00|134144|134044|134017.5|133917.5|134146|134046|134016.5|133916.5|326
1705557900000|2024-01-18 06:05:00|134021.5|133921.5|133977.5|133877.5|134025.5|133925.5|133952|133852|341
1705558200000|2024-01-18 06:10:00|133978.5|133878.5|134049|133949|134049.5|133949.5|133943.5|133843.5|360
1705558500000|2024-01-18 06:15:00|134050|133950|133852|133752|134050.5|133950.5|133852|133752|425
1705558800000|2024-01-18 06:20:00|133847.5|133747.5|133772|133672|133858|133758|133745.5|133645.5|456
1705559100000|2024-01-18 06:25:00|133771|133671|133734|133634|133775.5|133675.5|133646|133546|523
1705559400000|2024-01-18 06:30:00|133734.5|133634.5|133785.5|133685.5|133836.7|133732.1|133702.5|133602.5|476
1705559700000|2024-01-18 06:35:00|133786|133686|133749.5|133649.5|133820|133720|133746.7|133646.7|208
1705560000000|2024-01-18 06:40:00|133749.1|133649.1|133745|133645|133767|133667|133703.5|133603.5|137
1705560300000|2024-01-18 06:45:00|133744|133644|133752.2|133652.2|133752.5|133652.5|133730.1|133630.1|96
1705560600000|2024-01-18 06:50:00|133752.5|133652.5|133675|133575|133753.5|133653.5|133674.5|133574.5|106
1705560900000|2024-01-18 06:55:00|133676.5|133576.5|133666.5|133566.5|133768.5|133637|133642.5|133517.5|156
1705561200000|2024-01-18 07:00:00|133667|133567|133757.3|133657.3|133860.7|133708.1|133667|133567|189
1705561500000|2024-01-18 07:05:00|133757|133657|133788.8|133688.8|133827.5|133727.5|133755.1|133655.1|151
1705561800000|2024-01-18 07:10:00|133789|133689|133807.6|133707.6|133821|133721|133723|133623|207
1705562100000|2024-01-18 07:15:00|133807.1|133707.1|133777.3|133677.3|133816.5|133716.5|133743|133643|168
1705562400000|2024-01-18 07:20:00|133778.3|133678.3|133765|133665|133817.5|133717.5|133755|133655|108
1705562700000|2024-01-18 07:25:00|133772|133672|133772.3|133672.3|133807.9|133707.9|133768|133668|108
1705563000000|2024-01-18 07:30:00|133771.3|133671.3|133796|133696|133800|133700|133769.3|133669.3|104
1705563300000|2024-01-18 07:35:00|133796.5|133696.5|133801.3|133701.3|133805|133705|133790|133690|40
1705563600000|2024-01-18 07:40:00|133797.8|133697.8|133814.5|133714.5|133825|133725|133791.3|133691.3|63
1705563900000|2024-01-18 07:45:00|133815|133715|133751.5|133651.5|133818.5|133718.5|133744.3|133644.3|100
1705564200000|2024-01-18 07:50:00|133756.1|133656.1|133705|133605|133760.5|133660.5|133678.1|133578.1|109
1705564500000|2024-01-18 07:55:00|133713|133613|133746|133646|133781.5|133681.5|133713|133613|129
1705564800000|2024-01-18 08:00:00|133746.5|133646.5|133767.2|133667.2|133806.5|133706.5|133739|133639|133
1705565100000|2024-01-18 08:05:00|133753.7|133653.7|133802.8|133702.8|133830.3|133705.2|133753.2|133621.5|116
1705565400000|2024-01-18 08:10:00|133803.8|133703.8|133813.5|133713.5|133815|133715|133757.5|133657.5|118
1705565700000|2024-01-18 08:15:00|133814|133714|133749.5|133649.5|133841.9|133741.9|133735.3|133622.2|139
1705566000000|2024-01-18 08:20:00|133754.3|133654.3|133742.4|133642.4|133794.5|133694.5|133742.4|133642.4|74
1705566300000|2024-01-18 08:25:00|133749|133649|133743|133643|133765.5|133665.5|133743|133643|44
1705566600000|2024-01-18 08:30:00|133742.5|133642.5|133821|133721|133826.5|133726.5|133742.5|133642.5|136
1705566900000|2024-01-18 08:35:00|133821.5|133721.5|133794|133694|133850.5|133722|133766|133630|118
1705567200000|2024-01-18 08:40:00|133788|133688|133777|133677|133835|133698.5|133773.5|133620|61
1705567500000|2024-01-18 08:45:00|133776.5|133676.5|133775|133575|133803|133677|133664|133491|153
1705567800000|2024-01-18 08:50:00|133775.5|133575.5|133757|133657|133816.5|133658|133730.5|133575.5|103
1705568100000|2024-01-18 08:55:00|133756.5|133656.5|133723.5|133623.5|133763|133663|133703|133603|81
1705568400000|2024-01-18 09:00:00|133729.5|133629.5|133710|133610|133749.5|133649.5|133710|133610|125
1705568700000|2024-01-18 09:05:00|133710.5|133610.5|133710.5|133610.5|133711.5|133611.5|133689|133589|66
1705569000000|2024-01-18 09:10:00|133708.5|133608.5|133646.5|133546.5|133710.5|133610.5|133645.5|133545.5|39
1705569300000|2024-01-18 09:15:00|133645.5|133545.5|133608|133508|133654|133554|133590|133490|70
1705569600000|2024-01-18 09:20:00|133607.5|133507.5|133566.5|133466.5|133613.5|133513.5|133558|133458|64
1705569900000|2024-01-18 09:25:00|133567|133467|133454.5|133354.5|133576.5|133476.5|133454.5|133354.5|130
1705570200000|2024-01-18 09:30:00|133465|133365|133516.5|133416.5|133526.5|133426.5|133421.5|133321.5|136
1705570500000|2024-01-18 09:35:00|133518.5|133418.5|133523.5|133423.5|133523.5|133423.5|133495.5|133395.5|109
1705570800000|2024-01-18 09:40:00|133528.5|133428.5|133526|133426|133551.5|133451.5|133508|133408|114
1705571100000|2024-01-18 09:45:00|133521|133421|133534.5|133434.5|133534.5|133434.5|133509.3|133409.3|60
1705571400000|2024-01-18 09:50:00|133533.5|133433.5|133652.8|133452.8|133667.5|133490.5|133532.5|133432|90
1705571700000|2024-01-18 09:55:00|133653.1|133453.1|133756.5|133556.5|133762|133582.1|133620.5|133452.6|150
1705572000000|2024-01-18 10:00:00|133755.5|133555.5|133720|133520|133759|133559|133713|133513|144
1705572300000|2024-01-18 10:05:00|133722|133522|133666.6|133566.6|133722.5|133585.5|133666.3|133517|123
1705572600000|2024-01-18 10:10:00|133666.1|133566.1|133707.5|133507.5|133707.5|133569.5|133652|133506|70
1705572900000|2024-01-18 10:15:00|133706.5|133506.5|133737|133537|133738.5|133538.5|133706.5|133506.5|44
1705573200000|2024-01-18 10:20:00|133736|133536|133687.5|133487.5|133739.5|133563.5|133636.5|133477|118
1705573500000|2024-01-18 10:25:00|133687|133487|133673|133473|133687|133487|133665|133465|77
1705573800000|2024-01-18 10:30:00|133672|133472|133634.5|133534.5|133684.5|133551.5|133633|133472|48
1705574100000|2024-01-18 10:35:00|133638|133538|133720|133520|133720.5|133596.5|133638|133515.5|43
1705574400000|2024-01-18 10:40:00|133719.5|133519.5|133710.5|133510.5|133723|133523|133710.5|133510.5|35
1705574700000|2024-01-18 10:45:00|133710|133510|133710.5|133510.5|133712|133512|133710|133510|11
1705575000000|2024-01-18 10:50:00|133710|133510|133651.5|133451.5|133711|133549.5|133575.1|133432|82
1705575300000|2024-01-18 10:55:00|133652|133452|133595|133495|133654.5|133504|133591.5|133448.5|64
1705575600000|2024-01-18 11:00:00|133594|133494|133597.5|133497.5|133606.5|133506.5|133589.5|133489.5|70
1705575900000|2024-01-18 11:05:00|133598|133498|133712|133512|133719.2|133532.5|133595.5|133486.7|164
1705576200000|2024-01-18 11:10:00|133718.5|133518.5|133700.5|133500.5|133722.7|133522.7|133691|133491|120
1705576500000|2024-01-18 11:15:00|133701.5|133501.5|133647.2|133547.2|133704.7|133552|133644.5|133494.2|114
1705576800000|2024-01-18 11:20:00|133638.5|133538.5|133605.7|133505.7|133674.2|133538.5|133581.5|133469|45
1705577100000|2024-01-18 11:25:00|133606|133506|133660.5|133460.5|133663.5|133509.5|133601.2|133451.7|107
1705577400000|2024-01-18 11:30:00|133656|133456|133661|133561|133709.5|133563|133620|133456|53
1705577700000|2024-01-18 11:35:00|133660.5|133560.5|133709.5|133509.5|133711.5|133561|133643|133497.5|66
1705578000000|2024-01-18 11:40:00|133708.5|133508.5|133652|133552|133711|133561.5|133651|133505|54
1705578300000|2024-01-18 11:45:00|133651.5|133551.5|133659.5|133559.5|133663.5|133563.5|133646|133546|41
1705578600000|2024-01-18 11:50:00|133658.5|133558.5|133749|133549|133749|133591.5|133652.5|133541|72
1705578900000|2024-01-18 11:55:00|133748.5|133548.5|133687|133487|133750|133550|133682|133482|69
1705579200000|2024-01-18 12:00:00|133684|133484|133616.5|133516.5|133684|133517|133607.5|133458|52
1705579500000|2024-01-18 12:05:00|133615.5|133515.5|133589|133389|133616|133516|133532.5|133384.5|84
1705579800000|2024-01-18 12:10:00|133589.5|133389.5|133584|133384|133598|133398|133582.5|133382.5|69
1705580100000|2024-01-18 12:15:00|133585|133385|133585.5|133385.5|133588|133388|133584.5|133384.5|27
1705580400000|2024-01-18 12:20:00|133585.1|133385.1|133583|133383|133585.5|133385.5|133581.5|133381.5|11
1705580700000|2024-01-18 12:25:00|133582|133382|133590.5|133390.5|133591|133391|133581|133381|54
1705581000000|2024-01-18 12:30:00|133591|133391|133602.9|133402.9|133633.2|133478.3|133549.7|133382|134
1705581300000|2024-01-18 12:35:00|133602.4|133402.4|133623.8|133423.8|133645.5|133505.7|133580.8|133393.9|180
1705581600000|2024-01-18 12:40:00|133623.6|133423.6|133595.8|133495.8|133635.6|133498.3|133579.8|133422.3|177
1705581900000|2024-01-18 12:45:00|133595.1|133495.1|133688.3|133488.3|133689.1|133501.6|133572.6|133434|174
1705582200000|2024-01-18 12:50:00|133688.8|133488.8|133666.5|133466.5|133692|133492|133666|133466|189
1705582500000|2024-01-18 12:55:00|133663.5|133463.5|133729.5|133529.5|133737.2|133537.2|133662.5|133462.5|158
1705582800000|2024-01-18 13:00:00|133730|133530|133752|133552|133762|133562|133727.5|133527.5|189
1705583100000|2024-01-18 13:05:00|133751.5|133551.5|133768.5|133568.5|133783|133583|133741.5|133541.5|189
1705583400000|2024-01-18 13:10:00|133768|133568|133760.9|133560.9|133772.4|133572.4|133753.6|133553.6|360
1705583700000|2024-01-18 13:15:00|133761.4|133561.4|133763|133563|133777.5|133577.5|133725.5|133525.5|364
1705584000000|2024-01-18 13:20:00|133764|133564|133772.5|133572.5|133776|133576|133757|133557|130
1705584300000|2024-01-18 13:25:00|133773.5|133573.5|133847|133556|133847|133646|133772.5|133556|327
1705584600000|2024-01-18 13:30:00|133848|133555|133865|133665|134153|133810|133826|133553|452
1705584900000|2024-01-18 13:35:00|133864|133664|133877|133677|133921|133721|133703.5|133503.5|442
1705585200000|2024-01-18 13:40:00|133878|133678|134009.5|133809.5|134019|133819|133878|133678|470
1705585500000|2024-01-18 13:45:00|134010|133810|134019.5|133819.5|134076.5|133876.5|134004.5|133804.5|297
1705585800000|2024-01-18 13:50:00|134017|133817|133828|133628|134032.5|133845.3|133825.2|133625.2|272
1705586100000|2024-01-18 13:55:00|133829|133629|134078.7|133878.7|134085|133885|133829|133629|296
1705586400000|2024-01-18 14:00:00|134081.5|133881.5|134005|133805|134082|133882|133992.5|133792.5|300
1705586700000|2024-01-18 14:05:00|133998.5|133798.5|133913.5|133713.5|134007.8|133807.8|133903.5|133703.5|291
1705587000000|2024-01-18 14:10:00|133915|133715|133817.5|133617.5|133952.3|133752.3|133764|133564|216
1705587300000|2024-01-18 14:15:00|133845.5|133645.5|133962.8|133762.8|133962.8|133762.8|133845.5|133645.5|216
1705587600000|2024-01-18 14:20:00|133963|133763|133868.5|133668.5|133972.5|133772.5|133866.5|133666.5|168
1705587900000|2024-01-18 14:25:00|133870.5|133670.5|133868.7|133668.7|133924.5|133724.5|133819.1|133627|268
1705588200000|2024-01-18 14:30:00|133867.5|133667.5|133850|133650|133882.5|133682.5|133824.5|133624.5|330
1705588500000|2024-01-18 14:35:00|133854|133654|133963.5|133763.5|133966|133766|133852.5|133652.5|257
1705588800000|2024-01-18 14:40:00|133963|133763|133974|133774|133978.5|133778.5|133917.5|133717.5|285
1705589100000|2024-01-18 14:45:00|133973|133773|133938.5|133738.5|133985.8|133785.8|133921.5|133721.5|240
1705589400000|2024-01-18 14:50:00|133940.5|133740.5|133871.5|133671.5|133948|133748|133871|133671|255
1705589700000|2024-01-18 14:55:00|133872.9|133672.9|133826.6|133626.6|133882.6|133682.6|133810|133610|219
1705590000000|2024-01-18 15:00:00|133826.1|133626.1|133785.5|133585.5|133827.1|133627.1|133752.5|133552.5|170
1705590300000|2024-01-18 15:05:00|133786.5|133586.5|133769.5|133569.5|133789|133589|133759|133559|133
1705590600000|2024-01-18 15:10:00|133771|133571|133796|133596|133798.5|133598.5|133766.5|133566.5|145
1705590900000|2024-01-18 15:15:00|133795.5|133595.5|133762.3|133562.3|133798.5|133598.5|133730|133530|135
1705591200000|2024-01-18 15:20:00|133762.1|133562.1|133803.1|133603.1|133811.1|133611.1|133761.6|133561.6|211
1705591500000|2024-01-18 15:25:00|133802.1|133602.1|133793|133593|133808.8|133608.8|133791.5|133591.5|173
1705591800000|2024-01-18 15:30:00|133793.5|133593.5|133789.5|133589.5|133798.5|133598.5|133765|133565|162
1705592100000|2024-01-18 15:35:00|133790.5|133590.5|133772.5|133572.5|133794.5|133594.5|133749.5|133549.5|168
1705592400000|2024-01-18 15:40:00|133771.5|133571.5|133757|133557|133777|133577|133746.8|133546.8|105
1705592700000|2024-01-18 15:45:00|133757.5|133557.5|133795.5|133595.5|133825.5|133625.5|133757.5|133557.5|211
1705593000000|2024-01-18 15:50:00|133795.8|133595.8|133825.1|133625.1|133832.2|133632.2|133775.5|133575.5|253
1705593300000|2024-01-18 15:55:00|133808|133608|133872.1|133672.1|134000|133800|133796|133596|227
1705593600000|2024-01-18 16:00:00|133874.1|133674.1|133899|133699|133907.5|133707.5|133865|133665|200
1705593900000|2024-01-18 16:05:00|133899.5|133699.5|133866|133666|133899.5|133699.5|133858|133658|134
1705594200000|2024-01-18 16:10:00|133867|133667|133820|133620|133867|133667|133814.5|133614.5|104
1705594500000|2024-01-18 16:15:00|133820.5|133620.5|133790.5|133590.5|133821.5|133621.5|133763|133563|84
1705594800000|2024-01-18 16:20:00|133790|133590|133747.5|133547.5|133791.5|133591.5|133745.8|133545.8|122
1705595100000|2024-01-18 16:25:00|133747|133547|133676|133576|133752|133588|133673|133536.5|94
1705595400000|2024-01-18 16:30:00|133675.5|133575.5|133677.5|133577.5|133680.5|133580.5|133675|133575|17
1705595700000|2024-01-18 16:35:00|133677|133577|133650.5|133450.5|133705.5|133577.5|133637|133437|128
1705596000000|2024-01-18 16:40:00|133650|133450|133741.3|133541.3|133745.5|133545.5|133650|133450|153
1705596300000|2024-01-18 16:45:00|133740.8|133540.8|133818.5|133618.5|133830.1|133630.1|133740.3|133540.3|147
1705596600000|2024-01-18 16:50:00|133817|133617|133730|133530|133828|133628|133717|133517|167
1705596900000|2024-01-18 16:55:00|133732.5|133532.5|133784|133584|133785|133585|133720|133520|107
1705597200000|2024-01-18 17:00:00|133785|133585|133849.8|133649.8|133849.8|133649.8|133752.8|133552.8|229
1705597500000|2024-01-18 17:05:00|133853.4|133653.4|133872.5|133672.5|133875.5|133675.5|133848.4|133648.4|196
1705597800000|2024-01-18 17:10:00|133872|133672|133856|133656|133884.1|133684.1|133856|133656|115
1705598100000|2024-01-18 17:15:00|133855.9|133655.9|133837.5|133737.5|133888|133738|133833.2|133633.2|82
1705598400000|2024-01-18 17:20:00|133838|133738|133837|133737|133838|133738|133836.5|133736.5|7
1705598700000|2024-01-18 17:25:00|133830.5|133730.5|133831|133731|133832.5|133732.5|133822|133722|21
1705599000000|2024-01-18 17:30:00|133831.5|133731.5|133839.5|133739.5|133839.5|133739.5|133831.5|133731.5|9
1705599300000|2024-01-18 17:35:00|133840|133740|133876|133676|133878|133741|133826.5|133676|37
1705599600000|2024-01-18 17:40:00|133876.5|133676.5|133876.5|133676.5|133878.5|133678.5|133876.5|133676.5|7
1705599900000|2024-01-18 17:45:00|133872|133672|133860|133660|133872.5|133672.5|133860|133660|30
1705600200000|2024-01-18 17:50:00|133859.5|133659.5|133808|133708|133859.5|133710|133808|133658.5|24
1705600500000|2024-01-18 17:55:00|133807.5|133707.5|133808|133708|133808|133708|133806|133706|12
1705600800000|2024-01-18 18:00:00|133807|133707|133815.5|133715.5|133830|133730|133806.5|133706.5|37
1705601100000|2024-01-18 18:05:00|133865|133665|133867|133667|133872|133672|133863.5|133663.5|19
1705601400000|2024-01-18 18:10:00|133867.5|133667.5|133867.5|133667.5|133867.5|133667.5|133867.5|133667.5|1
1705601700000|2024-01-18 18:15:00|133866.5|133666.5|133867.5|133667.5|133869|133669|133864|133664|28
1705602000000|2024-01-18 18:20:00|133868|133668|133858|133658|133871|133671|133857|133657|28
1705602300000|2024-01-18 18:25:00|133858.5|133658.5|133811.5|133611.5|133861|133661|133801.5|133601.5|72
1705602600000|2024-01-18 18:30:00|133810.5|133610.5|133752|133652|133813.5|133654|133751|133603|65
1705602900000|2024-01-18 18:35:00|133751.5|133651.5|133749|133649|133751.5|133651.5|133747.5|133647.5|9
1705603200000|2024-01-18 18:40:00|133747|133647|133756.4|133556.4|133765.6|133647|133724.3|133524.3|138
1705603500000|2024-01-18 18:45:00|133756.6|133556.6|133761.5|133561.5|133762|133562|133755.4|133555.4|59
1705603800000|2024-01-18 18:50:00|133762|133562|133761.5|133561.5|133764|133564|133760.5|133560.5|17
1705604100000|2024-01-18 18:55:00|133762|133562|133761|133561|133762.5|133562.5|133759.5|133559.5|15
1705604400000|2024-01-18 19:00:00|133761.5|133561.5|133762.5|133562.5|133763.5|133563.5|133761.5|133561.5|15
1705604700000|2024-01-18 19:05:00|133763|133563|133756|133556|133763|133563|133755|133555|19
1705605000000|2024-01-18 19:10:00|133756.5|133556.5|133753.5|133553.5|133759.4|133559.4|133752|133552|25
1705605300000|2024-01-18 19:15:00|133754|133554|133756|133556|133757.5|133557.5|133753.9|133553.9|20
1705605600000|2024-01-18 19:20:00|133755.5|133555.5|133751|133551|133761.5|133561.5|133746.5|133546.5|44
1705605900000|2024-01-18 19:25:00|133750.9|133550.9|133751.5|133551.5|133753.4|133553.4|133748|133548|49
1705606200000|2024-01-18 19:30:00|133751|133551|133640|133440|133751|133551|133633|133433|74
1705606500000|2024-01-18 19:35:00|133640.5|133440.5|133765|133565|133765|133565|133608|133424.5|98
1705606800000|2024-01-18 19:40:00|133764.5|133564.5|133754|133554|133765|133565|133731|133531|58
1705607100000|2024-01-18 19:45:00|133754.5|133554.5|133760.5|133560.5|133760.5|133560.5|133751.5|133551.5|67
1705607400000|2024-01-18 19:50:00|133761|133561|133754|133554|133763|133563|133753.5|133553.5|39
1705607700000|2024-01-18 19:55:00|133753.5|133553.5|133747|133547|133765|133565|133729.5|133529.5|67
1705608000000|2024-01-18 20:00:00|133746.5|133546.5|133724.5|133524.5|133757.5|133557.5|133724|133524|78
1705608300000|2024-01-18 20:05:00|133725|133525|133710.5|133510.5|133725.5|133525.5|133678.9|133478.9|50
1705608600000|2024-01-18 20:10:00|133709.5|133509.5|133731.5|133531.5|133732|133532|133691.4|133491.4|60
1705608900000|2024-01-18 20:15:00|133731|133531|133746.5|133546.5|133747.5|133547.5|133731|133531|34
1705609200000|2024-01-18 20:20:00|133775|133575|133755.5|133555.5|133791.5|133591.5|133743.1|133543.1|85
1705609500000|2024-01-18 20:25:00|133757|133557|133749.1|133549.1|133767.5|133567.5|133749.1|133549.1|85
1705609800000|2024-01-18 20:30:00|133752.5|133552.5|133751.5|133551.5|133756.5|133556.5|133747.5|133547.5|36
1705610100000|2024-01-18 20:35:00|133750.5|133550.5|133750|133550|133750.5|133550.5|133748.5|133548.5|12
1705610400000|2024-01-18 20:40:00|133750.5|133550.5|133751.5|133551.5|133752|133552|133748.5|133548.5|27
1705610700000|2024-01-18 20:45:00|133750.5|133550.5|133750|133550|133754.5|133554.5|133750|133550|20
1705611000000|2024-01-18 20:50:00|133750.5|133550.5|133742.5|133542.5|133753|133553|133739.5|133539.5|41
1705611300000|2024-01-18 20:55:00|133743|133543|133741|133541|133745.5|133545.5|133737|133537|25
1705629600000|2024-01-19 02:00:00|133390|133290|133325|133225|133397|133297|133317.5|133217.5|321
1705629900000|2024-01-19 02:05:00|133327|133227|133508|133408|133553.1|133453.1|133325|133225|412
1705630200000|2024-01-19 02:10:00|133507.8|133407.8|133509.1|133409.1|133568.1|133468.1|133480|133380|364
1705630500000|2024-01-19 02:15:00|133509.5|133409.5|133584|133484|133616.5|133516.5|133495.5|133395.5|412
1705630800000|2024-01-19 02:20:00|133583.8|133483.8|133552.5|133452.5|133583.8|133483.8|133496.5|133396.5|356
1705631100000|2024-01-19 02:25:00|133551.5|133451.5|133560.4|133460.4|133623.1|133523.1|133540.3|133440.3|327
1705631400000|2024-01-19 02:30:00|133560.5|133460.5|133559.8|133459.8|133578.8|133478.8|133518.7|133418.7|309
1705631700000|2024-01-19 02:35:00|133559.3|133459.3|133539.5|133439.5|133561.1|133461.1|133489.5|133389.5|349
1705632000000|2024-01-19 02:40:00|133542.7|133442.7|133511.1|133411.1|133550.3|133450.3|133489.5|133389.5|282
1705632300000|2024-01-19 02:45:00|133510.5|133410.5|133435.7|133335.7|133510.5|133410.5|133425.1|133325.1|316
1705632600000|2024-01-19 02:50:00|133435.1|133335.1|133471.1|133371.1|133479.1|133379.1|133433.1|133333.1|265
1705632900000|2024-01-19 02:55:00|133471.5|133371.5|133445.1|133345.1|133508.1|133408.1|133401.9|133301.9|425
1705633200000|2024-01-19 03:00:00|133446.2|133346.2|133440|133340|133509.2|133409.2|133415|133315|294
1705633500000|2024-01-19 03:05:00|133438.4|133338.4|133496.5|133396.5|133515.1|133415.1|133438.4|133338.4|372
1705633800000|2024-01-19 03:10:00|133496.4|133396.4|133502.5|133402.5|133535.1|133435.1|133490.4|133390.4|226
1705634100000|2024-01-19 03:15:00|133502.1|133402.1|133499|133399|133512|133412|133473.5|133373.5|171
1705634400000|2024-01-19 03:20:00|133511|133411|133512.5|133412.5|133543|133443|133505|133405|236
1705634700000|2024-01-19 03:25:00|133513|133413|133476|133376|133526|133426|133468|133368|233
1705635000000|2024-01-19 03:30:00|133477|133377|133467|133367|133506|133406|133455.5|133355.5|252
1705635300000|2024-01-19 03:35:00|133476|133376|133484|133384|133485|133385|133451.5|133351.5|109
1705635600000|2024-01-19 03:40:00|133483.5|133383.5|133466|133366|133489|133389|133459|133359|143
1705635900000|2024-01-19 03:45:00|133470|133370|133521|133421|133523.5|133423.5|133458.5|133358.5|216
1705636200000|2024-01-19 03:50:00|133520|133420|133486|133386|133520|133420|133479.5|133379.5|137
1705636500000|2024-01-19 03:55:00|133486.5|133386.5|133501|133401|133515.5|133415.5|133467.5|133367.5|148
1705636800000|2024-01-19 04:00:00|133501.5|133401.5|133486.5|133386.5|133512|133412|133476|133376|144
1705637100000|2024-01-19 04:05:00|133486|133386|133500|133400|133510|133410|133471.5|133371.5|135
1705637400000|2024-01-19 04:10:00|133496|133396|133526.5|133426.5|133537|133437|133479.5|133379.5|149
1705637700000|2024-01-19 04:15:00|133526|133426|133493.5|133393.5|133530.5|133430.5|133489.5|133389.5|180
1705638000000|2024-01-19 04:20:00|133492.5|133392.5|133501|133401|133520|133420|133470|133370|214
1705638300000|2024-01-19 04:25:00|133500|133400|133491.5|133391.5|133511.5|133411.5|133478|133378|183
1705638600000|2024-01-19 04:30:00|133492|133392|133482.5|133382.5|133493|133393|133474.5|133374.5|104
1705638900000|2024-01-19 04:35:00|133485.5|133385.5|133497.5|133397.5|133497.5|133397.5|133471.5|133371.5|200
1705639200000|2024-01-19 04:40:00|133495.5|133395.5|133456|133356|133495.5|133395.5|133449|133349|160
1705639500000|2024-01-19 04:45:00|133458|133358|133439.5|133339.5|133469.5|133369.5|133423.5|133323.5|164
1705639800000|2024-01-19 04:50:00|133439|133339|133447.5|133347.5|133463.5|133363.5|133424|133324|144
1705640100000|2024-01-19 04:55:00|133447|133347|133443.5|133343.5|133456.5|133356.5|133439|133339|156
1705640400000|2024-01-19 05:00:00|133442.5|133342.5|133453|133353|133464.5|133364.5|133419.5|133319.5|210
1705640700000|2024-01-19 05:05:00|133453.5|133353.5|133479|133379|133493.5|133393.5|133453|133353|206
1705641000000|2024-01-19 05:10:00|133482|133382|133445|133345|133491.5|133391.5|133445|133345|159
1705641300000|2024-01-19 05:15:00|133445.5|133345.5|133498|133398|133502|133402|133440|133340|193
1705641600000|2024-01-19 05:20:00|133499.5|133399.5|133507.5|133407.5|133554|133454|133484.5|133384.5|244
1705641900000|2024-01-19 05:25:00|133508.5|133408.5|133511|133411|133549|133449|133502|133402|217
1705642200000|2024-01-19 05:30:00|133516|133416|133572|133472|133599.5|133499.5|133506|133406|301
1705642500000|2024-01-19 05:35:00|133573|133473|133594|133494|133595|133495|133555|133455|283
1705642800000|2024-01-19 05:40:00|133592.5|133492.5|133661.5|133561.5|133705.5|133605.5|133583.5|133483.5|348
1705643100000|2024-01-19 05:45:00|133662.5|133562.5|133669.5|133569.5|133677.5|133577.5|133642.5|133542.5|187
1705643400000|2024-01-19 05:50:00|133670|133570|133646.5|133546.5|133670|133570|133639|133539|191
1705643700000|2024-01-19 05:55:00|133647.5|133547.5|133598.5|133498.5|133657.5|133557.5|133584|133484|272
1705644000000|2024-01-19 06:00:00|133602.5|133502.5|133690|133590|133694|133594|133593|133493|354
1705644300000|2024-01-19 06:05:00|133689.5|133589.5|133695.5|133595.5|133719|133619|133659.5|133559.5|317
1705644600000|2024-01-19 06:10:00|133696|133596|133705.5|133605.5|133743.5|133643.5|133677.5|133577.5|297
1705644900000|2024-01-19 06:15:00|133701.5|133601.5|133665.5|133565.5|133703.5|133603.5|133616|133516|268
1705645200000|2024-01-19 06:20:00|133665|133565|133697.5|133597.5|133703|133603|133645|133545|247
1705645500000|2024-01-19 06:25:00|133698|133598|133714|133614|133714|133614|133678.5|133578.5|290
1705645800000|2024-01-19 06:30:00|133711|133611|133628|133528|133732.5|133632.5|133623|133523|212
1705646100000|2024-01-19 06:35:00|133633|133533|133602|133502|133636|133536|133558|133458|206
1705646400000|2024-01-19 06:40:00|133602.5|133502.5|133655|133555|133664|133564|133586.5|133486.5|169
1705646700000|2024-01-19 06:45:00|133655.5|133555.5|133638|133538|133666|133566|133637.5|133537.5|122
1705647000000|2024-01-19 06:50:00|133635|133535|133643|133543|133676|133576|133607.5|133507.5|87
1705647300000|2024-01-19 06:55:00|133642.5|133542.5|133645.5|133545.5|133658|133558|133642|133542|56
1705647600000|2024-01-19 07:00:00|133646.5|133546.5|133657|133557|133754.5|133596|133623.5|133523.5|132
1705647900000|2024-01-19 07:05:00|133657.5|133557.5|133690|133590|133690|133590|133656|133556|101
1705648200000|2024-01-19 07:10:00|133685|133585|133761|133661|133770.5|133670.5|133684|133584|49
1705648500000|2024-01-19 07:15:00|133760.5|133660.5|133720|133620|133761|133661|133713.5|133613.5|98
1705648800000|2024-01-19 07:20:00|133719|133619|133725.5|133625.5|133731|133631|133715|133615|57
1705649100000|2024-01-19 07:25:00|133726|133626|133662.5|133562.5|133727.5|133627.5|133659.5|133559.5|111
1705649400000|2024-01-19 07:30:00|133663|133563|133608.5|133508.5|133663.5|133563.5|133558|133458|204
1705649700000|2024-01-19 07:35:00|133606|133506|133382|133282|133620.5|133520.5|133351.5|133211|216
1705650000000|2024-01-19 07:40:00|133382.5|133282.5|133290|133190|133414|133314|133286.5|133186.5|155
1705650300000|2024-01-19 07:45:00|133293.5|133193.5|133424.5|133324.5|133452|133324.5|133290.5|133190.5|193
1705650600000|2024-01-19 07:50:00|133427.5|133327.5|133434.5|133334.5|133438|133338|133403.5|133303.5|235
1705650900000|2024-01-19 07:55:00|133435|133335|133460.5|133360.5|133471|133371|133430.5|133330.5|105
1705651200000|2024-01-19 08:00:00|133461.5|133361.5|133426|133326|133492.5|133392.5|133389|133289|67
1705651500000|2024-01-19 08:05:00|133426.5|133326.5|133454.5|133354.5|133458.5|133358.5|133424|133324|65
1705651800000|2024-01-19 08:10:00|133450.5|133350.5|133467|133367|133467.5|133367.5|133449.5|133349.5|43
1705652100000|2024-01-19 08:15:00|133468|133368|133533.5|133433.5|133533.5|133433.5|133466.5|133366.5|61
1705652400000|2024-01-19 08:20:00|133554|133454|133523.5|133423.5|133607.5|133507.5|133503|133403|102
1705652700000|2024-01-19 08:25:00|133524|133424|133567.5|133467.5|133567.5|133467.5|133501.5|133401.5|83
1705653000000|2024-01-19 08:30:00|133568.5|133468.5|133631|133531|133667|133567|133568.5|133468.5|108
1705653300000|2024-01-19 08:35:00|133631.5|133531.5|133642.5|133542.5|133643.5|133543.5|133597|133497|66
1705653600000|2024-01-19 08:40:00|133637.5|133537.5|133572.5|133472.5|133637.5|133537.5|133572.5|133472.5|59
1705653900000|2024-01-19 08:45:00|133573|133473|133488|133388|133594|133473|133488|133339|86
1705654200000|2024-01-19 08:50:00|133489|133389|133420|133320|133489|133389|133393.5|133293.5|102
1705654500000|2024-01-19 08:55:00|133419.5|133319.5|133342.5|133242.5|133451.5|133351.5|133308|133176|161
1705654800000|2024-01-19 09:00:00|133346.5|133246.5|133361|133261|133390|133290|133337|133237|112
1705655100000|2024-01-19 09:05:00|133360.5|133260.5|133301|133201|133360.5|133260.5|133300|133200|82
1705655400000|2024-01-19 09:10:00|133301.5|133201.5|133238.5|133138.5|133302|133202|133234.5|133134.5|102
1705655700000|2024-01-19 09:15:00|133232.5|133132.5|133231|133131|133304.5|133204.5|133227|133127|85
1705656000000|2024-01-19 09:20:00|133231.5|133131.5|133208|133108|133251.5|133151.5|133208|133108|58
1705656300000|2024-01-19 09:25:00|133211|133111|133213|133113|133219|133119|133160.5|133060.5|111
1705656600000|2024-01-19 09:30:00|133211.5|133111.5|133263|133163|133300.5|133200.5|133210.5|133110.5|144
1705656900000|2024-01-19 09:35:00|133262|133162|133312|133212|133320.5|133220.5|133261.5|133161.5|110
1705657200000|2024-01-19 09:40:00|133313.5|133213.5|133288.5|133188.5|133315|133215|133262.5|133162.5|75
1705657500000|2024-01-19 09:45:00|133289|133189|133195|133095|133289|133189|133195|133095|39
1705657800000|2024-01-19 09:50:00|133194.5|133094.5|133170.5|133070.5|133205|133105|133143.5|133043.5|42
1705658100000|2024-01-19 09:55:00|133170|133070|133157.5|133057.5|133176|133076|133144|133044|46
1705658400000|2024-01-19 10:00:00|133155.5|133055.5|133066.5|132966.5|133171|133055.5|133066|132917|118
1705658700000|2024-01-19 10:05:00|133067|132967|133087|132987|133118.5|133018.5|133067|132967|82
1705659000000|2024-01-19 10:10:00|133078.5|132978.5|133106|133006|133106|133006|133065|132965|56
1705659300000|2024-01-19 10:15:00|133106.5|133006.5|133154.5|133054.5|133156|133056|133106.5|133006.5|52
1705659600000|2024-01-19 10:20:00|133154|133054|133173.5|133073.5|133178|133078|133152.5|133052.5|50
1705659900000|2024-01-19 10:25:00|133174|133074|133185.5|133085.5|133196|133096|133174|133074|101
1705660200000|2024-01-19 10:30:00|133185|133085|133183|133083|133217.5|133117.5|133175|133075|57
1705660500000|2024-01-19 10:35:00|133182.5|133082.5|133175|133075|133184|133084|133139.5|133039.5|54
1705660800000|2024-01-19 10:40:00|133174.5|133074.5|133194.5|133094.5|133204|133104|133165.5|133065.5|100
1705661100000|2024-01-19 10:45:00|133194|133094|133193|133093|133268|133140.5|133187|133050.5|122
1705661400000|2024-01-19 10:50:00|133193.5|133093.5|133167.5|133067.5|133206|133106|133133|133033|67
1705661700000|2024-01-19 10:55:00|133168|133068|133173|133073|133174.5|133074.5|133132.5|133032.5|66
1705662000000|2024-01-19 11:00:00|133172.5|133072.5|133192.5|133092.5|133198|133098|133170|133070|128
1705662300000|2024-01-19 11:05:00|133192|133092|133191|133091|133196|133096|133179|133079|65
1705662600000|2024-01-19 11:10:00|133186|133086|133130|133030|133192.5|133086|133130|132991.5|57
1705662900000|2024-01-19 11:15:00|133130.5|133030.5|133153|133053|133153|133053|133130.5|133030.5|46
1705663200000|2024-01-19 11:20:00|133153.5|133053.5|133204|133004|133204.5|133055|133149.5|132998.5|30
1705663500000|2024-01-19 11:25:00|133204.5|133004.5|133153.5|133053.5|133223|133058.5|133141.5|132989.5|67
1705663800000|2024-01-19 11:30:00|133153|133053|133105|133005|133154.5|133054.5|133078|132978|42
1705664100000|2024-01-19 11:35:00|133111|133011|133170.5|133070.5|133171.5|133071.5|133073|132973|69
1705664400000|2024-01-19 11:40:00|133215.5|133015.5|133215.5|133115.5|133218|133118|133161.5|133011.5|53
1705664700000|2024-01-19 11:45:00|133217.5|133117.5|133222.5|133122.5|133259.5|133149.5|133197|133046.5|60
1705665000000|2024-01-19 11:50:00|133209.5|133109.5|133191|133091|133249.5|133119.5|133157.5|133025.5|112
1705665300000|2024-01-19 11:55:00|133190.5|133090.5|133212.5|133012.5|133232|133092.5|133187.5|133007.5|38
1705665600000|2024-01-19 12:00:00|133162.5|133062.5|133134.5|133034.5|133162.5|133062.5|133134.5|133034.5|45
1705665900000|2024-01-19 12:05:00|133127.5|133027.5|133207.5|133107.5|133211.5|133111.5|133123.5|133023.5|56
1705666200000|2024-01-19 12:10:00|133206.5|133106.5|133219.5|133119.5|133227.5|133127.5|133200.5|133100.5|35
1705666500000|2024-01-19 12:15:00|133222|133122|133321.5|133121.5|133324.5|133129.5|133222|133076|70
1705666800000|2024-01-19 12:20:00|133321|133121|133328|133128|133331|133131|133321|133121|26
1705667100000|2024-01-19 12:25:00|133332.5|133132.5|133291|133091|133333.5|133133.5|133285.5|133085.5|87
1705667400000|2024-01-19 12:30:00|133291.5|133091.5|133270.5|133070.5|133295.5|133095.5|133270.5|133070.5|46
1705667700000|2024-01-19 12:35:00|133272.5|133072.5|133259|133059|133274.5|133074.5|133253|133053|52
1705668000000|2024-01-19 12:40:00|133258|133058|133178.5|133078.5|133271|133079.5|133178|133028|79
1705668300000|2024-01-19 12:45:00|133179.5|133079.5|133304.5|133104.5|133309.5|133125.5|133178.5|133069.5|104
1705668600000|2024-01-19 12:50:00|133304|133104|133295|133095|133304|133104|133288.5|133088.5|27
1705668900000|2024-01-19 12:55:00|133308.5|133108.5|133276|133176|133330|133185.5|133262.5|133108.5|56
1705669200000|2024-01-19 13:00:00|133275.5|133175.5|133245.5|133045.5|133276.5|133175.5|133245.5|133045.5|74
1705669500000|2024-01-19 13:05:00|133246|133046|133243|133043|133251.5|133051.5|133203.5|133003.5|114
1705669800000|2024-01-19 13:10:00|133244.5|133044.5|133245|133045|133252|133052|133197|132997|93
1705670100000|2024-01-19 13:15:00|133245.5|133045.5|133200.5|133000.5|133245.5|133092.5|133168|132968|87
1705670400000|2024-01-19 13:20:00|133201|133001|133203.5|133003.5|133218.5|133018.5|133201|133001|78
1705670700000|2024-01-19 13:25:00|133204|133004|133177|133077|133204|133089.5|133114.5|132959.5|85
1705671000000|2024-01-19 13:30:00|133177.5|133077.5|133202|133002|133214.5|133079.5|133153|132953.5|216
1705671300000|2024-01-19 13:35:00|133203|133003|133356|133156|133357|133196|133196.5|132996.5|139
1705671600000|2024-01-19 13:40:00|133357|133157|133397|133197|133397.5|133197.5|133345|133145|88
1705671900000|2024-01-19 13:45:00|133397.5|133197.5|133365.5|133165.5|133417.5|133217.5|133353.5|133153.5|137
1705672200000|2024-01-19 13:50:00|133364.5|133164.5|133306.5|133106.5|133364.5|133208|133282.5|133105|106
1705672500000|2024-01-19 13:55:00|133307|133107|133348|133148|133366.5|133166.5|133307|133107|178
1705672800000|2024-01-19 14:00:00|133347.5|133147.5|133267|133067|133347.5|133147.5|133266.5|133066.5|113
1705673100000|2024-01-19 14:05:00|133267.5|133067.5|133281.5|133081.5|133296|133145.5|133244.5|133044.5|81
1705673400000|2024-01-19 14:10:00|133281|133081|133367.5|133167.5|133371.5|133215|133260|133060|167
1705673700000|2024-01-19 14:15:00|133368|133168|133323.5|133223.5|133369.5|133224.5|133314.5|133163.5|37
1705674000000|2024-01-19 14:20:00|133324.5|133224.5|133411.5|133211.5|133441|133328|133324.5|133182|139
1705674300000|2024-01-19 14:25:00|133412.5|133212.5|133414|133314|133487|133314|133391.5|133212.5|90
1705674600000|2024-01-19 14:30:00|133415|133315|133493|133293|133535.5|133341|133415|133248|307
1705674900000|2024-01-19 14:35:00|133500.5|133300.5|133522|133422|133566|133422.5|133500.5|133300.5|166
1705675200000|2024-01-19 14:40:00|133529.5|133429.5|133534.5|133334.5|133667.5|133493|133508.5|133308.5|301
1705675500000|2024-01-19 14:45:00|133536|133336|133541|133341|133578|133378|133411|133211|230
1705675800000|2024-01-19 14:50:00|133541.5|133341.5|133439.5|133239.5|133541.5|133341.5|133439|133239|218
1705676100000|2024-01-19 14:55:00|133439|133239|133531|133171|133531.5|133321.5|133438|133129.5|198
1705676400000|2024-01-19 15:00:00|133531.5|133171.5|133430|133230|133570|133370|133358|133107|590
1705676700000|2024-01-19 15:05:00|133429|133229|133688.5|133488.5|133698.5|133498.5|133429|133229|444
1705677000000|2024-01-19 15:10:00|133689|133489|133614.5|133414.5|133690|133490|133560|133360|288
1705677300000|2024-01-19 15:15:00|133614|133414|133588.5|133388.5|133645|133445|133577.5|133377.5|248
1705677600000|2024-01-19 15:20:00|133588|133388|133570.5|133370.5|133599|133399|133533|133333|188
1705677900000|2024-01-19 15:25:00|133571.5|133371.5|133542.5|133342.5|133574|133374|133540.5|133340.5|122
1705678200000|2024-01-19 15:30:00|133543|133343|133564.5|133364.5|133566.5|133366.5|133541|133341|82
1705678500000|2024-01-19 15:35:00|133563.5|133363.5|133523.5|133323.5|133563.5|133363.5|133409|133209|272
1705678800000|2024-01-19 15:40:00|133517|133317|133417.5|133217.5|133565|133365|133417|133217|349
1705679100000|2024-01-19 15:45:00|133418|133218|133572|133372|133578|133378|133413|133213|196
1705679400000|2024-01-19 15:50:00|133618.5|133418.5|133571|133371|133645.5|133463|133540|133340|169
1705679700000|2024-01-19 15:55:00|133570.5|133370.5|133530.5|133330.5|133579.5|133379.5|133447|133247|247
1705680000000|2024-01-19 16:00:00|133530|133330|133484|133284|133546|133346|133480.5|133280.5|198
1705680300000|2024-01-19 16:05:00|133483.5|133283.5|133526|133326|133542|133342|133462|133262|144
1705680600000|2024-01-19 16:10:00|133526.5|133326.5|133519|133319|133529.5|133329.5|133461|133261|192
1705680900000|2024-01-19 16:15:00|133519.5|133319.5|133523.5|133423.5|133548.5|133423.5|133495.5|133307.5|95
1705681200000|2024-01-19 16:20:00|133579.5|133379.5|133688|133488|133705.5|133505.5|133574|133374|166
1705681500000|2024-01-19 16:25:00|133683|133483|133552.5|133352.5|133683|133483|133552.5|133352.5|186
1705681800000|2024-01-19 16:30:00|133554|133354|133574.5|133374.5|133583|133383|133551.5|133351.5|82
1705682100000|2024-01-19 16:35:00|133575|133375|133575.5|133375.5|133586|133386|133575|133375|106
1705682400000|2024-01-19 16:40:00|133576|133376|133603.5|133403.5|133607|133407|133576|133376|148
1705682700000|2024-01-19 16:45:00|133604.5|133404.5|133604|133404|133608.5|133408.5|133595.5|133395.5|56
1705683000000|2024-01-19 16:50:00|133604.5|133404.5|133605.5|133405.5|133611|133411|133600.5|133400.5|41
1705683300000|2024-01-19 16:55:00|133604.5|133404.5|133517.5|133417.5|133605.5|133459.5|133517|133404.5|49
1705683600000|2024-01-19 17:00:00|133517|133417|133490.5|133290.5|133567.5|133417.5|133437.5|133273|93
1705683900000|2024-01-19 17:05:00|133488|133288|133471|133271|133494.5|133294.5|133455.5|133255.5|127
1705684200000|2024-01-19 17:10:00|133470|133270|133555.5|133355.5|133605.5|133405.5|133460.5|133260.5|144
1705684500000|2024-01-19 17:15:00|133549.5|133349.5|133445.5|133245.5|133549.5|133349.5|133445.5|133245.5|149
1705684800000|2024-01-19 17:20:00|133445|133245|133423|133223|133463.5|133263.5|133423|133223|101
1705685100000|2024-01-19 17:25:00|133423.5|133223.5|133404.5|133204.5|133423.5|133223.5|133394.5|133194.5|166
1705685400000|2024-01-19 17:30:00|133403|133203|133351.5|133151.5|133403|133203|133351.5|133151.5|129
1705685700000|2024-01-19 17:35:00|133352|133152|133363|133163|133363|133163|133345.5|133145.5|84
1705686000000|2024-01-19 17:40:00|133359.5|133159.5|133372.5|133172.5|133446.5|133246.5|133353|133153|182
1705686300000|2024-01-19 17:45:00|133375.5|133175.5|133389.5|133189.5|133400|133200|133366.5|133166.5|209
1705686600000|2024-01-19 17:50:00|133383|133183|133381|133181|133423.5|133223.5|133376|133176|166
1705686900000|2024-01-19 17:55:00|133378|133178|133407|133207|133408|133208|133352.5|133152.5|155
1705687200000|2024-01-19 18:00:00|133408|133208|133407.5|133207.5|133417|133217|133392.5|133192.5|177
1705687500000|2024-01-19 18:05:00|133404.5|133204.5|133394|133194|133425|133225|133390.5|133190.5|144
1705687800000|2024-01-19 18:10:00|133393|133193|133391.5|133191.5|133397.5|133197.5|133388|133188|68
1705688100000|2024-01-19 18:15:00|133392|133192|133426|133226|133444.5|133244.5|133389|133189|78
1705688400000|2024-01-19 18:20:00|133427.5|133227.5|133435|133235|133436|133236|133400.5|133200.5|111
1705688700000|2024-01-19 18:25:00|133433.5|133233.5|133438|133238|133447|133247|133431|133231|144
1705689000000|2024-01-19 18:30:00|133437.5|133237.5|133443|133243|133444.5|133244.5|133420|133220|43
1705689300000|2024-01-19 18:35:00|133440|133240|133448|133248|133452.5|133252.5|133440|133240|61
1705689600000|2024-01-19 18:40:00|133447|133247|133412|133212|133450|133250|133409.5|133209.5|142
1705689900000|2024-01-19 18:45:00|133412.5|133212.5|133388|133188|133427.5|133227.5|133387|133187|75
1705690200000|2024-01-19 18:50:00|133387|133187|133448.5|133248.5|133450.5|133250.5|133387|133187|116
1705690500000|2024-01-19 18:55:00|133449|133249|133413.5|133213.5|133449|133288|133388|133211|233
1705690800000|2024-01-19 19:00:00|133410|133210|133397|133197|133414|133214|133396.5|133196.5|125
1705691100000|2024-01-19 19:05:00|133398|133198|133370|133170|133402.5|133202.5|133339|133139|69
1705691400000|2024-01-19 19:10:00|133369.5|133169.5|133290|133090|133369.5|133169.5|133262|133062|163
1705691700000|2024-01-19 19:15:00|133290.5|133090.5|133335.5|133135.5|133336|133136|133268.5|133068.5|113
1705692000000|2024-01-19 19:20:00|133336.5|133136.5|133335.5|133135.5|133349.5|133149.5|133331|133131|70
1705692300000|2024-01-19 19:25:00|133336|133136|133334|133134|133337.5|133137.5|133329.5|133129.5|148
1705692600000|2024-01-19 19:30:00|133335|133135|133338|133138|133343|133143|133335|133135|35
1705692900000|2024-01-19 19:35:00|133340|133140|133344|133144|133349|133149|133336|133136|44
1705693200000|2024-01-19 19:40:00|133343.5|133143.5|133347|133147|133348.5|133148.5|133336.5|133136.5|38
1705693500000|2024-01-19 19:45:00|133345.5|133145.5|133347|133147|133349.5|133149.5|133338|133138|35
1705693800000|2024-01-19 19:50:00|133347.5|133147.5|133347.5|133147.5|133352.5|133152.5|133347|133147|40
1705694100000|2024-01-19 19:55:00|133346.5|133146.5|133307|133107|133346.5|133146.5|133285.5|133085.5|60
1705694400000|2024-01-19 20:00:00|133305.5|133105.5|133321|133121|133326|133126|133303|133103|47
1705694700000|2024-01-19 20:05:00|133317|133117|133280|133180|133319.5|133180|133276|133115.5|36
1705695000000|2024-01-19 20:10:00|133278|133178|133409.5|133209.5|133425|133225|133276.5|133176.5|219
1705695300000|2024-01-19 20:15:00|133409|133209|133405.5|133205.5|133412|133212|133398.5|133198.5|189
1705695600000|2024-01-19 20:20:00|133407|133207|133376.5|133176.5|133420|133220|133376.5|133176.5|144
1705695900000|2024-01-19 20:25:00|133377|133177|133366|133166|133379.5|133179.5|133360.5|133160.5|23
1705696200000|2024-01-19 20:30:00|133366.5|133166.5|133367|133167|133369.5|133169.5|133366|133166|28
1705696500000|2024-01-19 20:35:00|133367.5|133167.5|133368|133168|133368|133168|133366|133166|32
1705696800000|2024-01-19 20:40:00|133368.5|133168.5|133368.5|133168.5|133369.5|133169.5|133366|133166|32
1705697100000|2024-01-19 20:45:00|133368|133168|133361|133161|133368|133168|133360.5|133160.5|18
1705697400000|2024-01-19 20:50:00|133359.5|133159.5|133358|133158|133359.5|133159.5|133322|133122|4
1705697700000|2024-01-19 20:55:00|133359.5|133159.5|133360.5|133160.5|133360.5|133160.5|133359.5|133159.5|4
1705888800000|2024-01-22 02:00:00|133063.5|132963.5|133069|132969|133113|133013|133046.5|132946.5|286
1705889100000|2024-01-22 02:05:00|133070|132970|133062.5|132962.5|133091|132991|133039.5|132939.5|252
1705889400000|2024-01-22 02:10:00|133066.5|132966.5|133039|132939|133093|132993|133037|132937|271
1705889700000|2024-01-22 02:15:00|133039.5|132939.5|132910.5|132810.5|133044.5|132944.5|132894|132794|393
1705890000000|2024-01-22 02:20:00|132913.5|132813.5|132924.5|132824.5|132936.5|132836.5|132881.5|132781.5|361
1705890300000|2024-01-22 02:25:00|132925|132825|133020|132920|133021|132921|132924|132824|241
1705890600000|2024-01-22 02:30:00|133019.5|132919.5|133083.5|132983.5|133083.5|132983.5|133002.5|132902.5|324
1705890900000|2024-01-22 02:35:00|133081.5|132981.5|133049.5|132949.5|133120.5|133020.5|133047.5|132947.5|327
1705891200000|2024-01-22 02:40:00|133054.5|132954.5|133027.5|132927.5|133058.5|132958.5|133011.5|132911.5|237
1705891500000|2024-01-22 02:45:00|133026.5|132926.5|133042.5|132942.5|133060.5|132960.5|132991|132891|229
1705891800000|2024-01-22 02:50:00|133040.5|132940.5|133053|132953|133063.5|132963.5|133016|132916|231
1705892100000|2024-01-22 02:55:00|133055|132955|133021.5|132921.5|133092|132992|133013|132913|257
1705892400000|2024-01-22 03:00:00|133020.5|132920.5|133150.5|133050.5|133156.5|133056.5|133018|132918|289
1705892700000|2024-01-22 03:05:00|133151|133051|133204|133104|133211.5|133111.5|133141|133041|245
1705893000000|2024-01-22 03:10:00|133205|133105|133217|133117|133227.5|133127.5|133198|133098|232
1705893300000|2024-01-22 03:15:00|133221|133121|133216|133116|133225|133125|133188|133088|175
1705893600000|2024-01-22 03:20:00|133216.5|133116.5|133302|133202|133321|133221|133206.5|133106.5|225
1705893900000|2024-01-22 03:25:00|133303|133203|133280.5|133180.5|133312.5|133212.5|133237|133137|224
1705894200000|2024-01-22 03:30:00|133280|133180|133271|133171|133292|133192|133210.5|133110.5|230
1705894500000|2024-01-22 03:35:00|133266|133166|133283|133183|133322.5|133222.5|133256|133156|193
1705894800000|2024-01-22 03:40:00|133282|133182|133294|133194|133377.5|133277.5|133277.5|133177.5|275
1705895100000|2024-01-22 03:45:00|133293.5|133193.5|133319|133219|133336.5|133236.5|133270.5|133170.5|185
1705895400000|2024-01-22 03:50:00|133318|133218|133344|133244|133408.5|133308.5|133298|133198|266
1705895700000|2024-01-22 03:55:00|133343.5|133243.5|133344.5|133244.5|133368.5|133268.5|133329.5|133229.5|190
1705896000000|2024-01-22 04:00:00|133348.5|133248.5|133409.5|133309.5|133410.5|133310.5|133337|133237|188
1705896300000|2024-01-22 04:05:00|133402.5|133302.5|133362.5|133262.5|133413.5|133313.5|133345|133245|217
1705896600000|2024-01-22 04:10:00|133363|133263|133362.5|133262.5|133382.5|133282.5|133355.5|133255.5|92
1705896900000|2024-01-22 04:15:00|133360.5|133260.5|133371.5|133271.5|133400|133300|133350.5|133250.5|243
1705897200000|2024-01-22 04:20:00|133371|133271|133292.5|133192.5|133373.5|133273.5|133283|133183|307
1705897500000|2024-01-22 04:25:00|133293|133193|133333|133233|133340|133240|133285.5|133185.5|203
1705897800000|2024-01-22 04:30:00|133335|133235|133369.5|133269.5|133408|133308|133326.5|133226.5|178
1705898100000|2024-01-22 04:35:00|133370.5|133270.5|133427|133327|133430|133330|133370|133270|178
1705898400000|2024-01-22 04:40:00|133429|133329|133482.5|133382.5|133486.5|133386.5|133419.5|133319.5|246
1705898700000|2024-01-22 04:45:00|133482|133382|133500.5|133400.5|133554.5|133454.5|133482|133382|292
1705899000000|2024-01-22 04:50:00|133497.5|133397.5|133478|133378|133527.5|133427.5|133470|133370|140
1705899300000|2024-01-22 04:55:00|133480|133380|133463|133363|133480.5|133380.5|133432.5|133332.5|140
1705899600000|2024-01-22 05:00:00|133465|133365|133531|133431|133544|133444|133450|133350|299
1705899900000|2024-01-22 05:05:00|133532|133432|133482.5|133382.5|133563|133463|133482.5|133382.5|292
1705900200000|2024-01-22 05:10:00|133487.5|133387.5|133561|133461|133570.5|133470.5|133487.5|133387.5|245
1705900500000|2024-01-22 05:15:00|133560|133460|133585|133485|133634|133534|133560|133460|299
1705900800000|2024-01-22 05:20:00|133583.5|133483.5|133593.5|133493.5|133629|133529|133557|133457|322
1705901100000|2024-01-22 05:25:00|133594.5|133494.5|133618.5|133518.5|133682|133582|133587.5|133487.5|322
1705901400000|2024-01-22 05:30:00|133619.5|133519.5|133596|133496|133652|133552|133591.5|133491.5|249
1705901700000|2024-01-22 05:35:00|133599|133499|133611.5|133511.5|133631.5|133531.5|133560.5|133460.5|213
1705902000000|2024-01-22 05:40:00|133610|133510|133624.5|133524.5|133681|133581|133601.5|133501.5|244
1705902300000|2024-01-22 05:45:00|133625|133525|133651|133551|133665.5|133565.5|133619|133519|198
1705902600000|2024-01-22 05:50:00|133655.5|133555.5|133666|133566|133680|133580|133624.5|133524.5|233
1705902900000|2024-01-22 05:55:00|133666.5|133566.5|133623.5|133523.5|133666.5|133566.5|133597|133497|249
1705903200000|2024-01-22 06:00:00|133622.5|133522.5|133607|133507|133631|133531|133597|133497|281
1705903500000|2024-01-22 06:05:00|133606|133506|133588|133488|133633.5|133533.5|133588|133488|186
1705903800000|2024-01-22 06:10:00|133585.5|133485.5|133595.5|133495.5|133612.5|133512.5|133570|133470|269
1705904100000|2024-01-22 06:15:00|133595|133495|133650|133550|133695.5|133595.5|133574|133474|240
1705904400000|2024-01-22 06:20:00|133649.5|133549.5|133626.5|133526.5|133677|133577|133626.5|133526.5|199
1705904700000|2024-01-22 06:25:00|133629.5|133529.5|133698|133598|133699|133599|133616|133516|300
1705905000000|2024-01-22 06:30:00|133700.5|133600.5|133667|133567|133700.5|133600.5|133615.5|133515.5|286
1705905300000|2024-01-22 06:35:00|133666.5|133566.5|133742|133642|133754|133654|133656|133556|138
1705905600000|2024-01-22 06:40:00|133742.5|133642.5|133759.5|133659.5|133805|133705|133739.5|133639.5|147
1705905900000|2024-01-22 06:45:00|133766.5|133666.5|133678|133578|133779.5|133679.5|133678|133578|169
1705906200000|2024-01-22 06:50:00|133672|133572|133701.5|133601.5|133718.5|133618.5|133670|133570|69
1705906500000|2024-01-22 06:55:00|133700.5|133600.5|133665|133565|133700.5|133600.5|133661|133561|84
1705906800000|2024-01-22 07:00:00|133666|133566|133824.5|133724.5|133827.5|133727.5|133666|133566|149
1705907100000|2024-01-22 07:05:00|133824|133724|133799.5|133699.5|133825|133725|133797|133697|95
1705907400000|2024-01-22 07:10:00|133799|133699|133724|133624|133799|133699|133703|133603|136
1705907700000|2024-01-22 07:15:00|133723.5|133623.5|133671|133571|133731.5|133631.5|133663|133563|106
1705908000000|2024-01-22 07:20:00|133670.5|133570.5|133684|133584|133693.5|133593.5|133629.5|133529.5|108
1705908300000|2024-01-22 07:25:00|133683.5|133583.5|133681.5|133581.5|133686.5|133586.5|133676.5|133576.5|53
1705908600000|2024-01-22 07:30:00|133683.5|133583.5|133866|133766|133903|133803|133683.5|133583.5|123
1705908900000|2024-01-22 07:35:00|133865.5|133765.5|133771.5|133671.5|133865.5|133765.5|133702.5|133602.5|218
1705909200000|2024-01-22 07:40:00|133772.5|133672.5|133750.5|133650.5|133772.5|133672.5|133725|133625|255
1705909500000|2024-01-22 07:45:00|133751.5|133651.5|133742|133642|133765.5|133665.5|133733.5|133633.5|181
1705909800000|2024-01-22 07:50:00|133742.5|133642.5|133707.5|133607.5|133744.5|133644.5|133657.5|133557.5|144
1705910100000|2024-01-22 07:55:00|133707|133607|133729|133629|133746|133646|133706.5|133606.5|111
1705910400000|2024-01-22 08:00:00|133730|133630|133816|133716|133822.5|133722.5|133730|133630|168
1705910700000|2024-01-22 08:05:00|133816.5|133716.5|133793.5|133693.5|133852.5|133752.5|133787|133687|169
1705911000000|2024-01-22 08:10:00|133792.5|133692.5|133744|133644|133792.5|133692.5|133710.5|133610.5|116
1705911300000|2024-01-22 08:15:00|133746|133646|133697.5|133597.5|133754|133654|133668|133568|97
1705911600000|2024-01-22 08:20:00|133697|133597|133673|133573|133718.5|133618.5|133671|133571|160
1705911900000|2024-01-22 08:25:00|133673.5|133573.5|133725.5|133625.5|133767.5|133667.5|133672.5|133572.5|179
1705912200000|2024-01-22 08:30:00|133726|133626|133823.5|133723.5|133825|133725|133725|133625|155
1705912500000|2024-01-22 08:35:00|133822.5|133722.5|133811|133711|133835|133735|133801|133701|153
1705912800000|2024-01-22 08:40:00|133811.5|133711.5|133819|133719|133819|133719|133810.5|133710.5|55
1705913100000|2024-01-22 08:45:00|133818|133718|133878|133778|133889|133789|133803|133703|163
1705913400000|2024-01-22 08:50:00|133877|133777|133836.5|133736.5|133879|133779|133836.5|133736.5|44
1705913700000|2024-01-22 08:55:00|133837|133737|133773.5|133673.5|133892.5|133763|133773.5|133673.5|150
1705914000000|2024-01-22 09:00:00|133775|133675|133815|133715|133828.5|133728.5|133773|133673|107
1705914300000|2024-01-22 09:05:00|133814.5|133714.5|133817.5|133717.5|133826.5|133726.5|133812|133712|151
1705914600000|2024-01-22 09:10:00|133815.5|133715.5|133819.5|133719.5|133826|133726|133814.5|133714.5|80
1705914900000|2024-01-22 09:15:00|133819|133719|133808|133708|133827|133727|133798.5|133698.5|101
1705915200000|2024-01-22 09:20:00|133807.5|133707.5|133827|133727|133828.5|133728.5|133785.5|133685.5|113
1705915500000|2024-01-22 09:25:00|133828|133728|133861.5|133761.5|133868|133768|133828|133728|46
1705915800000|2024-01-22 09:30:00|133861|133761|133784.5|133684.5|133861.5|133761.5|133773.5|133673.5|80
1705916100000|2024-01-22 09:35:00|133790.5|133690.5|133797.5|133697.5|133808.5|133708.5|133779.5|133679.5|148
1705916400000|2024-01-22 09:40:00|133798|133698|133813|133713|133827|133727|133795|133695|104
1705916700000|2024-01-22 09:45:00|133812|133712|133807.5|133707.5|133821|133721|133805.5|133705.5|59
1705917000000|2024-01-22 09:50:00|133808|133708|133808.5|133708.5|133811.5|133711.5|133805.5|133705.5|65
1705917300000|2024-01-22 09:55:00|133807.5|133707.5|133786|133686|133807.5|133707.5|133765|133665|30
1705917600000|2024-01-22 10:00:00|133786.5|133686.5|133789.5|133689.5|133802|133702|133753.5|133653.5|117
1705917900000|2024-01-22 10:05:00|133789|133689|133773|133673|133811.5|133711.5|133773|133673|92
1705918200000|2024-01-22 10:10:00|133772.5|133672.5|133754|133654|133774|133674|133752|133652|61
1705918500000|2024-01-22 10:15:00|133753.5|133653.5|133792.5|133692.5|133796.5|133696.5|133753.5|133653.5|83
1705918800000|2024-01-22 10:20:00|133793|133693|133783.5|133683.5|133796.5|133696.5|133780.5|133680.5|86
1705919100000|2024-01-22 10:25:00|133784|133684|133796|133696|133796|133696|133783.5|133683.5|93
1705919400000|2024-01-22 10:30:00|133797.5|133697.5|133811.5|133711.5|133816.5|133716.5|133797.5|133697.5|47
1705919700000|2024-01-22 10:35:00|133812|133712|133845.5|133745.5|133846.5|133746.5|133811|133711|25
1705920000000|2024-01-22 10:40:00|133846|133746|133839.5|133739.5|133851|133751|133838.5|133738.5|74
1705920300000|2024-01-22 10:45:00|133840.5|133740.5|133857.5|133757.5|133857.5|133757.5|133820|133720|50
1705920600000|2024-01-22 10:50:00|133858|133758|133918.5|133818.5|133935.5|133835.5|133852|133752|83
1705920900000|2024-01-22 10:55:00|133919|133819|133903.5|133803.5|133921|133821|133903.5|133803.5|37
1705921200000|2024-01-22 11:00:00|133904|133804|133908|133808|133920|133820|133904|133804|72
1705921500000|2024-01-22 11:05:00|133906.5|133806.5|133826.5|133726.5|133907|133807|133825|133725|123
1705921800000|2024-01-22 11:10:00|133828.5|133728.5|133765|133665|133831|133731|133755.5|133655.5|92
1705922100000|2024-01-22 11:15:00|133765.5|133665.5|133765|133665|133770|133670|133754|133654|72
1705922400000|2024-01-22 11:20:00|133761.5|133661.5|133787|133687|133788|133688|133759|133659|84
1705922700000|2024-01-22 11:25:00|133787.5|133687.5|133808.5|133708.5|133813|133713|133786.5|133686.5|57
1705923000000|2024-01-22 11:30:00|133808|133708|133859.5|133659.5|133871|133716.5|133807.5|133656.5|67
1705923300000|2024-01-22 11:35:00|133860|133660|133862.5|133662.5|133872.5|133719|133809|133632|56
1705923600000|2024-01-22 11:40:00|133863.5|133663.5|133871.5|133671.5|133878|133678|133862.5|133662.5|55
1705923900000|2024-01-22 11:45:00|133872|133672|133871.5|133671.5|133877.5|133677.5|133871.5|133671.5|34
1705924200000|2024-01-22 11:50:00|133872|133672|133861.5|133761.5|133918|133765|133861.5|133671.5|64
1705924500000|2024-01-22 11:55:00|133860.5|133760.5|133862.5|133762.5|133863|133763|133858.5|133758.5|26
1705924800000|2024-01-22 12:00:00|133863|133763|133833|133733|133878|133763|133821|133638|48
1705925100000|2024-01-22 12:05:00|133832|133732|133822|133722|133832|133732|133819|133719|36
1705925400000|2024-01-22 12:10:00|133821.5|133721.5|133799.5|133699.5|133838.5|133738.5|133799.5|133699.5|52
1705925700000|2024-01-22 12:15:00|133799|133699|133736|133636|133807.5|133707.5|133719.5|133619.5|118
1705926000000|2024-01-22 12:20:00|133737|133637|133746|133646|133747|133647|133717|133617|71
1705926300000|2024-01-22 12:25:00|133745.5|133645.5|133716.5|133616.5|133746|133646|133716.5|133616.5|40
1705926600000|2024-01-22 12:30:00|133717.5|133617.5|133674|133574|133720|133620|133668.5|133568.5|57
1705926900000|2024-01-22 12:35:00|133674.5|133574.5|133713.5|133613.5|133724.5|133624.5|133673|133573|108
1705927200000|2024-01-22 12:40:00|133714|133614|133690|133590|133714.5|133614.5|133679.5|133579.5|72
1705927500000|2024-01-22 12:45:00|133690.5|133590.5|133789|133689|133796|133696|133689|133589|77
1705927800000|2024-01-22 12:50:00|133788.5|133688.5|133727.5|133627.5|133817|133688.5|133720.5|133607|132
1705928100000|2024-01-22 12:55:00|133728|133628|133742.5|133642.5|133753.5|133653.5|133710.5|133610.5|74
1705928400000|2024-01-22 13:00:00|133743|133643|133724.5|133624.5|133745.5|133645.5|133708.5|133608.5|56
1705928700000|2024-01-22 13:05:00|133725|133625|133732.5|133632.5|133744|133644|133721.5|133621.5|53
1705929000000|2024-01-22 13:10:00|133735|133635|133748.5|133648.5|133782|133682|133735|133635|131
1705929300000|2024-01-22 13:15:00|133748|133648|133761|133661|133812.5|133668|133732|133578|207
1705929600000|2024-01-22 13:20:00|133761.5|133661.5|133742.5|133642.5|133772|133672|133718.5|133618.5|67
1705929900000|2024-01-22 13:25:00|133738.5|133638.5|133716.5|133616.5|133742|133642|133716|133616|76
1705930200000|2024-01-22 13:30:00|133722.5|133622.5|133762.5|133662.5|133764.5|133664.5|133699.5|133599.5|172
1705930500000|2024-01-22 13:35:00|133763|133663|133771|133671|133790.5|133690.5|133706.5|133606.5|137
1705930800000|2024-01-22 13:40:00|133771.5|133671.5|133761|133661|133772|133672|133758.5|133658.5|43
1705931100000|2024-01-22 13:45:00|133760.5|133660.5|133752|133652|133767.5|133667.5|133718|133618|129
1705931400000|2024-01-22 13:50:00|133754|133654|133714.5|133614.5|133754|133654|133701|133601|120
1705931700000|2024-01-22 13:55:00|133714|133614|133682|133582|133714|133614|133673|133573|94
1705932000000|2024-01-22 14:00:00|133682.5|133582.5|133696|133596|133728|133628|133682|133582|72
1705932300000|2024-01-22 14:05:00|133695.5|133595.5|133715.5|133615.5|133725.5|133625.5|133694.5|133594.5|73
1705932600000|2024-01-22 14:10:00|133716|133616|133699.5|133599.5|133718|133618|133681.5|133581.5|128
1705932900000|2024-01-22 14:15:00|133700|133600|133731.5|133631.5|133732|133632|133698.5|133598.5|69
1705933200000|2024-01-22 14:20:00|133732.5|133632.5|133748.5|133648.5|133756|133656|133732.5|133632.5|49
1705933500000|2024-01-22 14:25:00|133736.5|133636.5|133779|133679|133803.5|133703.5|133712.5|133612.5|70
1705933800000|2024-01-22 14:30:00|133778.5|133678.5|133713|133613|133798|133698|133711|133611|101
1705934100000|2024-01-22 14:35:00|133712.5|133612.5|133646.5|133546.5|133714|133614|133646.5|133546.5|85
1705934400000|2024-01-22 14:40:00|133647|133547|133758|133558|133784|133617|133645|133545|160
1705934700000|2024-01-22 14:45:00|133758.5|133558.5|133742.5|133542.5|133768|133568|133721|133521|308
1705935000000|2024-01-22 14:50:00|133742|133542|133658|133558|133745.5|133598|133657|133523.5|143
1705935300000|2024-01-22 14:55:00|133656|133556|133735.5|133535.5|133743.5|133575|133652|133518|184
1705935600000|2024-01-22 15:00:00|133736|133536|133740|133640|133777.5|133640|133729|133529|184
1705935900000|2024-01-22 15:05:00|133740.5|133640.5|133710.5|133610.5|133747|133647|133671.5|133571.5|112
1705936200000|2024-01-22 15:10:00|133711|133611|133746.5|133646.5|133746.5|133646.5|133710.5|133610.5|96
1705936500000|2024-01-22 15:15:00|133746|133646|133697.5|133597.5|133746|133646|133686.5|133586.5|143
1705936800000|2024-01-22 15:20:00|133696.5|133596.5|133688|133588|133697|133597|133666|133566|150
1705937100000|2024-01-22 15:25:00|133690.5|133590.5|133697.5|133597.5|133698|133598|133685|133585|69
1705937400000|2024-01-22 15:30:00|133700.5|133600.5|133741|133641|133750.5|133650.5|133700.5|133600.5|86
1705937700000|2024-01-22 15:35:00|133740.5|133640.5|133734|133634|133749|133649|133734|133634|96
1705938000000|2024-01-22 15:40:00|133735|133635|133785.5|133685.5|133787.5|133687.5|133734.5|133634.5|88
1705938300000|2024-01-22 15:45:00|133787|133687|133802.5|133702.5|133818.5|133718.5|133787|133687|133
1705938600000|2024-01-22 15:50:00|133803.5|133703.5|133817.5|133717.5|133834|133734|133801|133701|104
1705938900000|2024-01-22 15:55:00|133818|133718|133831|133731|133886|133786|133816|133716|80
1705939200000|2024-01-22 16:00:00|133831.5|133731.5|133861|133761|133867|133767|133805|133705|127
1705939500000|2024-01-22 16:05:00|133909.5|133709.5|133850.5|133750.5|133924|133775.5|133840|133705.5|125
1705939800000|2024-01-22 16:10:00|133849|133749|133844|133744|133862|133762|133843|133743|68
1705940100000|2024-01-22 16:15:00|133844.5|133744.5|133834.5|133734.5|133846|133746|133812.5|133712.5|112
1705940400000|2024-01-22 16:20:00|133834|133734|133826|133726|133840.5|133740.5|133824|133724|50
1705940700000|2024-01-22 16:25:00|133826.5|133726.5|133822.5|133722.5|133831|133731|133821|133721|129
1705941000000|2024-01-22 16:30:00|133823.5|133723.5|133868.5|133768.5|133869|133769|133820.5|133720.5|67
1705941300000|2024-01-22 16:35:00|133868|133768|133868.5|133768.5|133869.5|133769.5|133861|133761|50
1705941600000|2024-01-22 16:40:00|133868|133768|133925|133825|133926|133826|133868|133768|50
1705941900000|2024-01-22 16:45:00|133924.5|133824.5|133884|133784|133924.5|133824.5|133883|133783|62
1705942200000|2024-01-22 16:50:00|133884.5|133784.5|133845|133745|133885|133785|133834|133734|41
1705942500000|2024-01-22 16:55:00|133845.5|133745.5|133859|133759|133860.5|133760.5|133827.5|133727.5|69
1705942800000|2024-01-22 17:00:00|133859.5|133759.5|133852|133752|133863.5|133763.5|133848.5|133748.5|66
1705943100000|2024-01-22 17:05:00|133853|133753|133878.5|133778.5|133902|133802|133853|133753|59
1705943400000|2024-01-22 17:10:00|133879|133779|133865|133765|133898.5|133798.5|133855.5|133755.5|52
1705943700000|2024-01-22 17:15:00|133865.5|133765.5|133838|133738|133866|133766|133837|133737|7
1705944000000|2024-01-22 17:20:00|133838.5|133738.5|133776|133676|133838.5|133738.5|133772|133672|85
1705944300000|2024-01-22 17:25:00|133775.5|133675.5|133659|133559|133789|133678.5|133656.5|133502.5|168
1705944600000|2024-01-22 17:30:00|133660|133560|133785.5|133585.5|133785.5|133599.5|133657.5|133533.5|83
1705944900000|2024-01-22 17:35:00|133785|133585|133782.5|133582.5|133801.5|133641.5|133689.5|133546|132
1705945200000|2024-01-22 17:40:00|133782|133582|133732|133532|133788.5|133588.5|133731.5|133531.5|75
1705945500000|2024-01-22 17:45:00|133731.5|133531.5|133669.5|133569.5|133732.5|133574.5|133669.5|133523.5|63
1705945800000|2024-01-22 17:50:00|133670|133570|133637.5|133537.5|133672.5|133572.5|133637.5|133537.5|60
1705946100000|2024-01-22 17:55:00|133638.5|133538.5|133643|133543|133644|133544|133637|133537|51
1705946400000|2024-01-22 18:00:00|133642|133542|133676.5|133576.5|133768.5|133635.5|133642|133519|117
1705946700000|2024-01-22 18:05:00|133677|133577|133673.5|133573.5|133681|133581|133671|133571|58
1705947000000|2024-01-22 18:10:00|133672.5|133572.5|133762.5|133562.5|133770|133620|133671.5|133553.5|104
1705947300000|2024-01-22 18:15:00|133764.5|133564.5|133768|133568|133769|133569|133761.5|133561.5|18
1705947600000|2024-01-22 18:20:00|133768.5|133568.5|133888.5|133688.5|133892.5|133727.5|133753.5|133568.5|209
1705947900000|2024-01-22 18:25:00|133890|133690|133873.5|133673.5|133893|133693|133854|133654|117
1705948200000|2024-01-22 18:30:00|133872|133672|133850.5|133650.5|133926|133781|133849.5|133649.5|135
1705948500000|2024-01-22 18:35:00|133852|133652|133857.5|133657.5|133858|133658|133850.5|133650.5|31
1705948800000|2024-01-22 18:40:00|133858.5|133658.5|133802|133702|133860.5|133711.5|133799.5|133658.5|31
1705949100000|2024-01-22 18:45:00|133803.5|133703.5|133806|133706|133807.5|133707.5|133799.5|133699.5|31
1705949400000|2024-01-22 18:50:00|133806.5|133706.5|133805|133705|133808|133708|133800.5|133700.5|27
1705949700000|2024-01-22 18:55:00|133804|133704|133792.5|133692.5|133804.5|133704.5|133790|133690|89
1705950000000|2024-01-22 19:00:00|133791.5|133691.5|133777.5|133677.5|133794|133694|133775.5|133675.5|43
1705950300000|2024-01-22 19:05:00|133778|133678|133779|133679|133779|133679|133777.5|133677.5|7
1705950600000|2024-01-22 19:10:00|133778.5|133678.5|133860|133660|133888.5|133688.5|133778|133656.5|114
1705950900000|2024-01-22 19:15:00|133859.5|133659.5|133813|133713|133860.5|133717|133808.5|133657.5|86
1705951200000|2024-01-22 19:20:00|133812|133712|133809|133709|133814.5|133714.5|133809|133709|57
1705951500000|2024-01-22 19:25:00|133808.5|133708.5|133800.5|133700.5|133808.5|133708.5|133796.5|133696.5|21
1705951800000|2024-01-22 19:30:00|133802|133702|133752.5|133652.5|133806.5|133706.5|133748.5|133648.5|49
1705952100000|2024-01-22 19:35:00|133739.5|133639.5|133667|133567|133739.5|133639.5|133667|133567|59
1705952400000|2024-01-22 19:40:00|133667.5|133567.5|133729|133529|133781.5|133633|133636|133487|91
1705952700000|2024-01-22 19:45:00|133729.5|133529.5|133731.5|133531.5|133731.5|133531.5|133724|133524|14
1705953000000|2024-01-22 19:50:00|133733.5|133533.5|133734.5|133534.5|133739|133587.5|133641|133489|63
1705953300000|2024-01-22 19:55:00|133733.5|133533.5|133776|133576|133783.5|133583.5|133731|133531|78
1705953600000|2024-01-22 20:00:00|133775|133575|133762.5|133562.5|133779.5|133579.5|133716|133516|54
1705953900000|2024-01-22 20:05:00|133764|133564|133783|133583|133788.5|133588.5|133764|133564|72
1705954200000|2024-01-22 20:10:00|133782.5|133582.5|133751.5|133551.5|133782.5|133582.5|133751|133551|26
1705954500000|2024-01-22 20:15:00|133752|133552|133671|133571|133752|133572.5|133667.5|133516.5|51
1705954800000|2024-01-22 20:20:00|133709|133609|133753.5|133553.5|133774.5|133628.5|133709|133550.5|62
1705955100000|2024-01-22 20:25:00|133754.5|133554.5|133743|133543|133757|133557|133738.5|133538.5|54
1705955400000|2024-01-22 20:30:00|133743.5|133543.5|133760|133560|133760|133560|133740.5|133540.5|40
1705955700000|2024-01-22 20:35:00|133759.5|133559.5|133758.5|133558.5|133760|133560|133758|133558|7
1705956000000|2024-01-22 20:40:00|133759|133559|133761|133561|133768.5|133568.5|133759|133559|38
1705956300000|2024-01-22 20:45:00|133762|133562|133857.5|133657.5|133881.5|133681.5|133760|133560|114
1705956600000|2024-01-22 20:50:00|133858.5|133658.5|133848|133648|133861|133661|133847.5|133647.5|45
1705956900000|2024-01-22 20:55:00|133848.5|133648.5|133869.5|133669.5|133871.5|133671.5|133848.5|133648.5|61
1705975200000|2024-01-23 02:00:00|133516.5|133416.5|133284.5|133184.5|133527.5|133427.5|133284.5|133184.5|518
1705975500000|2024-01-23 02:05:00|133285|133185|133238|133138|133322|133222|133152.5|133052.5|764
1705975800000|2024-01-23 02:10:00|133237|133137|133305|133205|133349.5|133249.5|133198.5|133098.5|569
1705976100000|2024-01-23 02:15:00|133306|133206|133298|133198|133353.5|133253.5|133296|133196|412
1705976400000|2024-01-23 02:20:00|133298.5|133198.5|133367|133267|133398|133298|133282.5|133182.5|487
1705976700000|2024-01-23 02:25:00|133368|133268|133327.5|133227.5|133369.5|133269.5|133319|133219|384
1705977000000|2024-01-23 02:30:00|133325.5|133225.5|133249.5|133149.5|133325.5|133225.5|133201.5|133101.5|472
1705977300000|2024-01-23 02:35:00|133251|133151|133195|133095|133264.5|133164.5|133177.5|133077.5|421
1705977600000|2024-01-23 02:40:00|133195.5|133095.5|133228.5|133128.5|133287.5|133187.5|133195.5|133095.5|447
1705977900000|2024-01-23 02:45:00|133226.5|133126.5|133303|133203|133339.5|133239.5|133198.5|133098.5|314
1705978200000|2024-01-23 02:50:00|133305.5|133205.5|133337|133237|133353|133253|133272.5|133172.5|280
1705978500000|2024-01-23 02:55:00|133336|133236|133381.5|133281.5|133406.5|133306.5|133330|133230|370
1705978800000|2024-01-23 03:00:00|133382.5|133282.5|133503.5|133403.5|133504.5|133404.5|133381.5|133281.5|423
1705979100000|2024-01-23 03:05:00|133504|133404|133627|133527|133680|133580|133504|133404|494
1705979400000|2024-01-23 03:10:00|133632|133532|133613|133513|133670|133570|133574|133474|616
1705979700000|2024-01-23 03:15:00|133612.5|133512.5|133511.5|133411.5|133615.5|133515.5|133470.5|133370.5|540
1705980000000|2024-01-23 03:20:00|133507|133407|133477|133377|133518.5|133418.5|133472.5|133372.5|382
1705980300000|2024-01-23 03:25:00|133479|133379|133397.5|133297.5|133482|133382|133377|133277|336
1705980600000|2024-01-23 03:30:00|133395.5|133295.5|133388.5|133288.5|133431|133331|133387.5|133287.5|296
1705980900000|2024-01-23 03:35:00|133388|133288|133361|133261|133390.5|133290.5|133325|133225|316
1705981200000|2024-01-23 03:40:00|133360|133260|133338.5|133238.5|133377|133277|133273|133173|294
1705981500000|2024-01-23 03:45:00|133339.5|133239.5|133352.5|133252.5|133376|133276|133305|133205|338
1705981800000|2024-01-23 03:50:00|133349.5|133249.5|133322.5|133222.5|133359|133259|133311|133211|257
1705982100000|2024-01-23 03:55:00|133323|133223|133285.5|133185.5|133327|133227|133194.5|133094.5|427
1705982400000|2024-01-23 04:00:00|133284.5|133184.5|133258.5|133158.5|133294|133194|133239|133139|270
1705982700000|2024-01-23 04:05:00|133257.5|133157.5|133265|133165|133280|133180|133235.5|133135.5|216
1705983000000|2024-01-23 04:10:00|133265.5|133165.5|133238|133138|133270.5|133170.5|133218.5|133118.5|191
1705983300000|2024-01-23 04:15:00|133237.5|133137.5|133309|133209|133320|133220|133226.5|133126.5|275
1705983600000|2024-01-23 04:20:00|133307.5|133207.5|133352|133252|133354|133254|133306|133206|202
1705983900000|2024-01-23 04:25:00|133352.5|133252.5|133390.5|133290.5|133393|133293|133350.5|133250.5|245
1705984200000|2024-01-23 04:30:00|133391|133291|133383|133283|133398.5|133298.5|133349.5|133249.5|235
1705984500000|2024-01-23 04:35:00|133382|133282|133339.5|133239.5|133385.5|133285.5|133312.5|133212.5|223
1705984800000|2024-01-23 04:40:00|133339|133239|133336|133236|133341|133241|133289|133189|193
1705985100000|2024-01-23 04:45:00|133337.5|133237.5|133314.5|133214.5|133350|133250|133290.5|133190.5|176
1705985400000|2024-01-23 04:50:00|133314|133214|133297.5|133197.5|133324.5|133224.5|133289|133189|214
1705985700000|2024-01-23 04:55:00|133298.5|133198.5|133256|133156|133307.5|133207.5|133238|133138|315
1705986000000|2024-01-23 05:00:00|133250|133150|133264.5|133164.5|133273.5|133173.5|133225.5|133125.5|330
1705986300000|2024-01-23 05:05:00|133263.5|133163.5|133229|133129|133268.5|133168.5|133178|133078|304
1705986600000|2024-01-23 05:10:00|133229.5|133129.5|133253|133153|133288|133188|133215|133115|256
1705986900000|2024-01-23 05:15:00|133253.5|133153.5|133231.5|133131.5|133289|133189|133229.5|133129.5|234
1705987200000|2024-01-23 05:20:00|133229|133129|133199|133099|133258.5|133158.5|133187.5|133087.5|251
1705987500000|2024-01-23 05:25:00|133198|133098|133196|133096|133211|133111|133163.5|133063.5|304
1705987800000|2024-01-23 05:30:00|133195.5|133095.5|133222|133122|133224|133124|133162.5|133062.5|248
1705988100000|2024-01-23 05:35:00|133230|133130|133205.5|133105.5|133260.5|133160.5|133201.5|133101.5|273
1705988400000|2024-01-23 05:40:00|133206|133106|133185.5|133085.5|133225|133125|133166.5|133066.5|255
1705988700000|2024-01-23 05:45:00|133186|133086|133173|133073|133213.5|133113.5|133156|133056|249
1705989000000|2024-01-23 05:50:00|133173.5|133073.5|133235.5|133135.5|133241|133141|133154.5|133054.5|246
1705989300000|2024-01-23 05:55:00|133234|133134|133209|133109|133237|133137|133188|133088|263
1705989600000|2024-01-23 06:00:00|133208|133108|133228.5|133128.5|133233|133133|133189|133089|347
1705989900000|2024-01-23 06:05:00|133229.5|133129.5|133308.5|133208.5|133332|133232|133226|133126|322
1705990200000|2024-01-23 06:10:00|133307.5|133207.5|133333.5|133233.5|133344|133244|133306.5|133206.5|337
1705990500000|2024-01-23 06:15:00|133335|133235|133331|133231|133343|133243|133312.5|133212.5|212
1705990800000|2024-01-23 06:20:00|133330|133230|133278.5|133178.5|133330|133230|133233.5|133133.5|242
1705991100000|2024-01-23 06:25:00|133279|133179|133157.5|133057.5|133285.5|133185.5|133152|133052|326
1705991400000|2024-01-23 06:30:00|133160|133060|133176.5|133076.5|133213.5|133113.5|133158|133058|266
1705991700000|2024-01-23 06:35:00|133171|133071|133111|133011|133176.5|133076.5|133111|133011|190
1705992000000|2024-01-23 06:40:00|133110.5|133010.5|133094|132994|133136|133036|133034|132934|288
1705992300000|2024-01-23 06:45:00|133095|132995|133037.5|132937.5|133095|132995|133033|132933|134
1705992600000|2024-01-23 06:50:00|133043.5|132943.5|133018|132918|133057|132957|133015|132915|117
1705992900000|2024-01-23 06:55:00|133018.5|132918.5|132997|132897|133022.5|132922.5|132957.5|132857.5|168
1705993200000|2024-01-23 07:00:00|133008.5|132908.5|133002.5|132902.5|133048|132948|132976|132876|227
1705993500000|2024-01-23 07:05:00|133003.5|132903.5|133080.5|132980.5|133114.5|133014.5|133003.5|132903.5|183
1705993800000|2024-01-23 07:10:00|133080|132980|133072|132972|133116|133016|133053|132953|210
1705994100000|2024-01-23 07:15:00|133073|132973|133108|133008|133129|133029|133042|132942|204
1705994400000|2024-01-23 07:20:00|133107.5|133007.5|133174.5|133074.5|133177.5|133077.5|133104|133004|133
1705994700000|2024-01-23 07:25:00|133174|133074|133209|133109|133259|133159|133174|133074|210
1705995000000|2024-01-23 07:30:00|133209.5|133109.5|133192|133092|133218.5|133118.5|133136.5|133036.5|202
1705995300000|2024-01-23 07:35:00|133193|133093|133225.5|133125.5|133281|133181|133193|133093|246
1705995600000|2024-01-23 07:40:00|133226|133126|133204|133104|133264.5|133164.5|133166|133066|197
1705995900000|2024-01-23 07:45:00|133203.5|133103.5|133205.5|133105.5|133207|133107|133179.5|133079.5|60
1705996200000|2024-01-23 07:50:00|133206|133106|133101|133001|133215|133115|133080|132980|98
1705996500000|2024-01-23 07:55:00|133100.5|133000.5|133120|133020|133125.5|133025.5|133076.5|132976.5|102
1705996800000|2024-01-23 08:00:00|133120.5|133020.5|133177|133077|133207.5|133107.5|133072|132972|149
1705997100000|2024-01-23 08:05:00|133177.5|133077.5|133238|133138|133252.5|133152.5|133175|133075|168
1705997400000|2024-01-23 08:10:00|133237.5|133137.5|133290.5|133190.5|133304|133204|133236|133136|128
1705997700000|2024-01-23 08:15:00|133289.5|133189.5|133294|133194|133299.5|133199.5|133269|133169|135
1705998000000|2024-01-23 08:20:00|133293|133193|133392.5|133292.5|133417|133317|133290|133190|156
1705998300000|2024-01-23 08:25:00|133391.5|133291.5|133292|133192|133397.5|133297.5|133292|133192|131
1705998600000|2024-01-23 08:30:00|133291|133191|133266|133166|133314|133214|133222.5|133122.5|147
1705998900000|2024-01-23 08:35:00|133266.5|133166.5|133381.5|133281.5|133382|133282|133266.5|133166.5|114
1705999200000|2024-01-23 08:40:00|133382.5|133282.5|133336|133236|133425.5|133325.5|133333|133233|114
1705999500000|2024-01-23 08:45:00|133335.5|133235.5|133350|133250|133382.5|133282.5|133286.5|133186.5|134
1705999800000|2024-01-23 08:50:00|133350.5|133250.5|133446|133346|133449|133349|133347.5|133247.5|60
1706000100000|2024-01-23 08:55:00|133445.5|133345.5|133430|133330|133487|133387|133425|133325|149
1706000400000|2024-01-23 09:00:00|133429.5|133329.5|133493|133393|133493|133393|133428|133328|79
1706000700000|2024-01-23 09:05:00|133493.5|133393.5|133542|133442|133551|133451|133491.5|133391.5|100
1706001000000|2024-01-23 09:10:00|133541.5|133441.5|133433|133333|133541.5|133441.5|133430.5|133330.5|101
1706001300000|2024-01-23 09:15:00|133434.5|133334.5|133444.5|133344.5|133450|133350|133434.5|133334.5|98
1706001600000|2024-01-23 09:20:00|133445|133345|133420.5|133320.5|133449|133349|133409.5|133309.5|111
1706001900000|2024-01-23 09:25:00|133420|133320|133470.5|133370.5|133475.5|133375.5|133411|133311|88
1706002200000|2024-01-23 09:30:00|133467|133367|133471.5|133371.5|133478|133378|133465|133365|32
1706002500000|2024-01-23 09:35:00|133467|133367|133461.5|133361.5|133468|133368|133445.5|133345.5|38
1706002800000|2024-01-23 09:40:00|133460.5|133360.5|133462|133362|133464|133364|133460.5|133360.5|39
1706003100000|2024-01-23 09:45:00|133462.5|133362.5|133532.5|133432.5|133538.5|133438.5|133462.5|133362.5|141
1706003400000|2024-01-23 09:50:00|133533.5|133433.5|133530.5|133430.5|133536|133436|133524.5|133424.5|54
1706003700000|2024-01-23 09:55:00|133530|133430|133455|133355|133532|133432|133440|133340|89
1706004000000|2024-01-23 10:00:00|133455.5|133355.5|133544|133444|133545.5|133445.5|133455.5|133355.5|80
1706004300000|2024-01-23 10:05:00|133550|133450|133578|133478|133578|133478|133542.5|133442.5|128
1706004600000|2024-01-23 10:10:00|133577.5|133477.5|133599|133499|133641.5|133541.5|133577.5|133477.5|52
1706004900000|2024-01-23 10:15:00|133598.5|133498.5|133596.5|133496.5|133598.5|133498.5|133578.5|133478.5|37
1706005200000|2024-01-23 10:20:00|133597|133497|133523|133423|133597|133497|133509.5|133409.5|118
1706005500000|2024-01-23 10:25:00|133522.5|133422.5|133545|133445|133545|133445|133477|133377|119
1706005800000|2024-01-23 10:30:00|133543.5|133443.5|133594|133494|133600.5|133500.5|133537.5|133437.5|108
1706006100000|2024-01-23 10:35:00|133594.5|133494.5|133580|133480|133597|133497|133578|133478|56
1706006400000|2024-01-23 10:40:00|133579.5|133479.5|133617.5|133517.5|133617.5|133517.5|133573|133473|86
1706006700000|2024-01-23 10:45:00|133618|133518|133662|133562|133662|133562|133615|133515|99
1706007000000|2024-01-23 10:50:00|133665|133565|133666.5|133566.5|133687|133587|133662|133562|49
1706007300000|2024-01-23 10:55:00|133668|133568|133668|133568|133668|133568|133666.5|133566.5|8
1706007600000|2024-01-23 11:00:00|133668.5|133568.5|133649.5|133549.5|133669|133569|133649.5|133549.5|31
1706007900000|2024-01-23 11:05:00|133650.5|133550.5|133584.5|133484.5|133651|133551|133583.5|133483.5|66
1706008200000|2024-01-23 11:10:00|133578|133478|133582|133482|133596.5|133496.5|133573|133473|45
1706008500000|2024-01-23 11:15:00|133581.5|133481.5|133620|133520|133620|133520|133580|133480|36
1706008800000|2024-01-23 11:20:00|133619.5|133519.5|133650|133550|133650.5|133550.5|133613|133513|81
1706009100000|2024-01-23 11:25:00|133650.5|133550.5|133672|133572|133672|133572|133648.5|133548.5|72
1706009400000|2024-01-23 11:30:00|133672.5|133572.5|133676.5|133576.5|133694|133594|133672.5|133572.5|46
1706009700000|2024-01-23 11:35:00|133677|133577|133698|133598|133704|133604|133676.5|133576.5|23
1706010000000|2024-01-23 11:40:00|133698.5|133598.5|133702|133602|133702|133602|133698.5|133598.5|4
1706010300000|2024-01-23 11:45:00|133701.5|133601.5|133703.5|133603.5|133704|133604|133699|133599|35
1706010600000|2024-01-23 11:50:00|133703|133603|133724.5|133624.5|133724.5|133624.5|133703|133603|20
1706010900000|2024-01-23 11:55:00|133724|133624|133719|133619|133725.5|133625.5|133719|133619|15
1706011200000|2024-01-23 12:00:00|133718.5|133618.5|133723.5|133623.5|133726|133626|133718|133618|37
1706011500000|2024-01-23 12:05:00|133723|133623|133693|133593|133723.5|133623.5|133690.5|133590.5|62
1706011800000|2024-01-23 12:10:00|133693.5|133593.5|133642.5|133542.5|133694|133594|133636.5|133536.5|53
1706012100000|2024-01-23 12:15:00|133642|133542|133640.5|133540.5|133643|133543|133629.5|133529.5|62
1706012400000|2024-01-23 12:20:00|133640|133540|133696|133596|133697.5|133597.5|133636.5|133536.5|98
1706012700000|2024-01-23 12:25:00|133697|133597|133705.5|133605.5|133709|133609|133675.5|133575.5|81
1706013000000|2024-01-23 12:30:00|133704.5|133604.5|133726.5|133626.5|133740|133640|133697|133597|107
1706013300000|2024-01-23 12:35:00|133726|133626|133696.5|133596.5|133726|133626|133696.5|133596.5|41
1706013600000|2024-01-23 12:40:00|133697|133597|133688|133588|133697|133597|133687|133587|31
1706013900000|2024-01-23 12:45:00|133688.5|133588.5|133661|133561|133688.5|133588.5|133656.5|133556.5|86
1706014200000|2024-01-23 12:50:00|133660.5|133560.5|133621|133521|133663|133563|133619.5|133519.5|97
1706014500000|2024-01-23 12:55:00|133620.5|133520.5|133592|133492|133621|133521|133573.5|133473.5|60
1706014800000|2024-01-23 13:00:00|133591|133491|133571|133471|133605.5|133505.5|133568|133468|144
1706015100000|2024-01-23 13:05:00|133571.5|133471.5|133571.5|133471.5|133573.5|133473.5|133569.5|133469.5|26
1706015400000|2024-01-23 13:10:00|133572|133472|133578|133478|133581.5|133481.5|133572|133472|56
1706015700000|2024-01-23 13:15:00|133574|133474|133545.5|133445.5|133578.5|133478.5|133539.5|133439.5|59
1706016000000|2024-01-23 13:20:00|133545|133445|133549|133449|133561|133461|133511.5|133411.5|110
1706016300000|2024-01-23 13:25:00|133549.5|133449.5|133496|133396|133550|133450|133467|133367|64
1706016600000|2024-01-23 13:30:00|133495.5|133395.5|133525.5|133425.5|133540.5|133440.5|133462.5|133362.5|83
1706016900000|2024-01-23 13:35:00|133525|133425|133513|133313|133525.5|133425.5|133456.5|133297|141
1706017200000|2024-01-23 13:40:00|133511.5|133311.5|133508.5|133408.5|133524|133424|133449.5|133311.5|89
1706017500000|2024-01-23 13:45:00|133507.5|133407.5|133478.5|133378.5|133522|133422|133438.5|133338.5|127
1706017800000|2024-01-23 13:50:00|133480|133380|133527|133427|133581|133429.5|133476.5|133372.5|268
1706018100000|2024-01-23 13:55:00|133526|133426|133495.5|133395.5|133526|133426|133495|133395|71
1706018400000|2024-01-23 14:00:00|133495|133395|133508.5|133408.5|133513|133413|133485.5|133385.5|83
1706018700000|2024-01-23 14:05:00|133508|133408|133677.5|133477.5|133696|133498|133508|133408|280
1706019000000|2024-01-23 14:10:00|133677|133477|133611.5|133511.5|133695.5|133514|133609.5|133458|134
1706019300000|2024-01-23 14:15:00|133581|133481|133601|133501|133609|133509|133579.5|133479.5|55
1706019600000|2024-01-23 14:20:00|133602|133502|133588.5|133488.5|133605|133505|133579|133479|68
1706019900000|2024-01-23 14:25:00|133588|133488|133606.5|133506.5|133621|133521|133585.5|133485.5|67
1706020200000|2024-01-23 14:30:00|133606|133506|133713.5|133613.5|133715.5|133615.5|133605|133505|106
1706020500000|2024-01-23 14:35:00|133714|133614|133650|133550|133720.5|133620.5|133648.5|133548.5|105
1706020800000|2024-01-23 14:40:00|133649.5|133549.5|133697|133597|133705.5|133605.5|133648|133548|282
1706021100000|2024-01-23 14:45:00|133697.5|133597.5|133698|133598|133722.5|133622.5|133692|133592|135
1706021400000|2024-01-23 14:50:00|133696|133596|133703.5|133603.5|133718|133618|133693|133593|104
1706021700000|2024-01-23 14:55:00|133705.5|133605.5|133644|133544|133726.5|133626.5|133644|133544|170
1706022000000|2024-01-23 15:00:00|133643.5|133543.5|133628|133528|133647.5|133547.5|133618.5|133518.5|191
1706022300000|2024-01-23 15:05:00|133629|133529|133650|133550|133651|133551|133573.5|133473.5|149
1706022600000|2024-01-23 15:10:00|133653.5|133553.5|133655.5|133555.5|133671|133571|133622|133522|236
1706022900000|2024-01-23 15:15:00|133655|133555|133626|133526|133665|133565|133625|133525|96
1706023200000|2024-01-23 15:20:00|133626.5|133526.5|133676.5|133476.5|133684.5|133527|133554.5|133449|208
1706023500000|2024-01-23 15:25:00|133675.5|133475.5|133655.5|133555.5|133683.5|133562|133630|133462.5|138
1706023800000|2024-01-23 15:30:00|133655|133555|133712|133512|133713.5|133565.5|133654|133502.5|102
1706024100000|2024-01-23 15:35:00|133712.5|133512.5|133675|133575|133713|133611|133666|133512|176
1706024400000|2024-01-23 15:40:00|133674.5|133574.5|133814|133714|133845.5|133745.5|133673|133573|178
1706024700000|2024-01-23 15:45:00|133814.5|133714.5|133768|133668|133822|133722|133759|133659|172
1706025000000|2024-01-23 15:50:00|133769|133669|133781.5|133681.5|133800|133700|133769|133669|171
1706025300000|2024-01-23 15:55:00|133780.5|133680.5|133749.5|133649.5|133780.5|133680.5|133741|133641|112
1706025600000|2024-01-23 16:00:00|133750|133650|133682|133582|133767.5|133667.5|133678.5|133578.5|120
1706025900000|2024-01-23 16:05:00|133677|133577|133731.5|133631.5|133733.5|133631.5|133670.5|133521.5|136
1706026200000|2024-01-23 16:10:00|133732|133632|133646.5|133546.5|133734.5|133634.5|133645.5|133545.5|155
1706026500000|2024-01-23 16:15:00|133646|133546|133759.5|133659.5|133778.5|133678.5|133635|133535|106
1706026800000|2024-01-23 16:20:00|133760|133660|133741.5|133641.5|133765|133665|133722.5|133622.5|163
1706027100000|2024-01-23 16:25:00|133742.5|133642.5|133706.5|133606.5|133750.5|133650.5|133700|133600|116
1706027400000|2024-01-23 16:30:00|133707|133607|133730.5|133530.5|133733|133610|133678.5|133502.5|239
1706027700000|2024-01-23 16:35:00|133727.5|133527.5|133831|133631|133835.5|133708|133718|133518|179
1706028000000|2024-01-23 16:40:00|133829.5|133629.5|133816.5|133716.5|133851|133717.5|133807.5|133629|126
1706028300000|2024-01-23 16:45:00|133815|133715|133814|133714|133824|133724|133794|133694|114
1706028600000|2024-01-23 16:50:00|133816|133716|133804.5|133704.5|133820.5|133720.5|133804.5|133704.5|63
1706028900000|2024-01-23 16:55:00|133805.5|133705.5|133761.5|133661.5|133810|133710|133760.5|133660.5|58
1706029200000|2024-01-23 17:00:00|133762|133662|133760.5|133660.5|133768|133668|133752|133652|107
1706029500000|2024-01-23 17:05:00|133761|133661|133810|133710|133817.5|133717.5|133759|133659|81
1706029800000|2024-01-23 17:10:00|133809.5|133709.5|133819|133719|133829.5|133729.5|133789|133689|113
1706030100000|2024-01-23 17:15:00|133819.5|133719.5|133820|133720|133828|133728|133813|133713|89
1706030400000|2024-01-23 17:20:00|133819.5|133719.5|133902|133802|133919|133819|133812|133670|139
1706030700000|2024-01-23 17:25:00|133903|133803|133906.5|133806.5|133951.5|133839|133900.5|133742|84
1706031000000|2024-01-23 17:30:00|133907|133807|133971|133771|133971|133819|133904|133755.5|101
1706031300000|2024-01-23 17:35:00|133971.5|133771.5|134119.5|133919.5|134121|133979.5|133970.5|133770.5|227
1706031600000|2024-01-23 17:40:00|134120.5|133920.5|134130|133930|134137|133937|134120|133920|70
1706031900000|2024-01-23 17:45:00|134127|133927|134076|133976|134127|133980.5|134067|133900|56
1706032200000|2024-01-23 17:50:00|134076.5|133976.5|134036|133936|134079.5|133979.5|134034|133934|43
1706032500000|2024-01-23 17:55:00|134038.5|133938.5|133991.5|133791.5|134069.5|133943.5|133962.5|133762.5|119
1706032800000|2024-01-23 18:00:00|133991|133791|133983.5|133783.5|134011|133811|133977|133777|152
1706033100000|2024-01-23 18:05:00|133980.5|133780.5|133937|133737|134004.5|133804.5|133937|133737|147
1706033400000|2024-01-23 18:10:00|133936.5|133736.5|133928|133728|133941|133741|133928|133728|94
1706033700000|2024-01-23 18:15:00|133926.5|133726.5|133879.5|133679.5|133930|133730|133864|133664|182
1706034000000|2024-01-23 18:20:00|133880|133680|133869.5|133669.5|133880|133680|133865|133665|62
1706034300000|2024-01-23 18:25:00|133871.5|133671.5|133878|133678|133883.5|133706.5|133796|133632|182
1706034600000|2024-01-23 18:30:00|133878.5|133678.5|133869.5|133669.5|133891.5|133691.5|133869.5|133669.5|43
1706034900000|2024-01-23 18:35:00|133818.5|133718.5|133818.5|133718.5|133820.5|133720.5|133816.5|133716.5|18
1706035200000|2024-01-23 18:40:00|133819.5|133719.5|133817|133717|133826|133726|133814|133714|90
1706035500000|2024-01-23 18:45:00|133820.5|133720.5|133822.5|133722.5|133827.5|133727.5|133818|133718|46
1706035800000|2024-01-23 18:50:00|133823|133723|133821.5|133721.5|133824|133724|133821.5|133721.5|10
1706036100000|2024-01-23 18:55:00|133820.5|133720.5|133824.5|133724.5|133824.5|133724.5|133820|133720|10
1706036400000|2024-01-23 19:00:00|133824|133724|133823|133723|133825|133725|133820|133720|31
1706036700000|2024-01-23 19:05:00|133822.5|133722.5|133818|133718|133822.5|133722.5|133818|133718|18
1706037000000|2024-01-23 19:10:00|133818.5|133718.5|133819|133719|133819|133719|133812.5|133712.5|33
1706037300000|2024-01-23 19:15:00|133819.5|133719.5|133820|133720|133824|133724|133816|133716|37
1706037600000|2024-01-23 19:20:00|133820.5|133720.5|133820.5|133720.5|133825|133725|133819|133719|13
1706037900000|2024-01-23 19:25:00|133821|133721|133815.5|133715.5|133821|133721|133813.5|133713.5|43
1706038200000|2024-01-23 19:30:00|133816|133716|133744.5|133644.5|133819|133719|133740|133640|72
1706038500000|2024-01-23 19:35:00|133744|133644|133778.5|133578.5|133798.5|133650|133739.5|133575|79
1706038800000|2024-01-23 19:40:00|133778|133578|133730.5|133530.5|133778|133578|133730.5|133530.5|97
1706039100000|2024-01-23 19:45:00|133732|133532|133745|133545|133754|133554|133732|133532|87
1706039400000|2024-01-23 19:50:00|133743.5|133543.5|133731.5|133631.5|133748.5|133636|133684|133538.5|88
1706039700000|2024-01-23 19:55:00|133729|133629|133733|133633|133734|133634|133729|133629|31
1706040000000|2024-01-23 20:00:00|133735.5|133635.5|133794|133594|133825.5|133681|133735.5|133564|103
1706040300000|2024-01-23 20:05:00|133793.5|133593.5|133789|133589|133794.5|133594.5|133789|133589|46
1706040600000|2024-01-23 20:10:00|133792|133592|133754|133554|133803|133603|133739|133539|99
1706040900000|2024-01-23 20:15:00|133753.5|133553.5|133739.5|133539.5|133753.5|133553.5|133700.5|133500.5|66
1706041200000|2024-01-23 20:20:00|133739|133539|133743.5|133543.5|133745|133545|133717|133517|55
1706041500000|2024-01-23 20:25:00|133743|133543|133756|133556|133756.5|133556.5|133741|133541|26
1706041800000|2024-01-23 20:30:00|133755.5|133555.5|133768|133568|133768|133568|133753.5|133553.5|8
1706042100000|2024-01-23 20:35:00|133768.5|133568.5|133831.5|133631.5|133831.5|133631.5|133765.5|133565.5|38
1706042400000|2024-01-23 20:40:00|133831|133631|133815.5|133615.5|133842.5|133642.5|133815|133615|58
1706042700000|2024-01-23 20:45:00|133816|133616|133836|133636|133836|133636|133815|133615|29
1706043000000|2024-01-23 20:50:00|133836.5|133636.5|133782|133582|133836.5|133636.5|133767|133567|84
1706043300000|2024-01-23 20:55:00|133782.5|133582.5|133776.5|133576.5|133782.5|133582.5|133768|133568|77
1706061600000|2024-01-24 02:00:00|133796|133696|133834|133734|133844|133744|133769|133669|316
1706061900000|2024-01-24 02:05:00|133833|133733|133821.5|133721.5|133835.5|133735.5|133796.5|133696.5|298
1706062200000|2024-01-24 02:10:00|133822|133722|133879.5|133779.5|133918|133818|133819|133719|368
1706062500000|2024-01-24 02:15:00|133879|133779|133863|133763|133897|133797|133832|133732|326
1706062800000|2024-01-24 02:20:00|133862.5|133762.5|133887|133787|133898|133798|133855.5|133755.5|285
1706063100000|2024-01-24 02:25:00|133883|133783|133835|133735|133884|133784|133814.5|133714.5|296
1706063400000|2024-01-24 02:30:00|133836|133736|133834.5|133734.5|133869|133769|133821|133721|261
1706063700000|2024-01-24 02:35:00|133833.5|133733.5|133863.5|133763.5|133871.5|133771.5|133807.5|133707.5|192
1706064000000|2024-01-24 02:40:00|133864.5|133764.5|133854|133754|133889.5|133789.5|133842|133742|237
1706064300000|2024-01-24 02:45:00|133855|133755|133827|133727|133861|133761|133821|133721|173
1706064600000|2024-01-24 02:50:00|133826|133726|133809.5|133709.5|133835|133735|133788|133688|282
1706064900000|2024-01-24 02:55:00|133808.5|133708.5|133841|133741|133841|133741|133808|133708|160
1706065200000|2024-01-24 03:00:00|133843|133743|133827.5|133727.5|133855.5|133755.5|133824|133724|165
1706065500000|2024-01-24 03:05:00|133828|133728|133749|133649|133840|133740|133747.5|133647.5|189
1706065800000|2024-01-24 03:10:00|133748.5|133648.5|133693|133593|133749.5|133649.5|133650.5|133550.5|312
1706066100000|2024-01-24 03:15:00|133695|133595|133649|133549|133710.5|133610.5|133633|133533|360
1706066400000|2024-01-24 03:20:00|133651.5|133551.5|133671|133571|133687.5|133587.5|133630|133530|256
1706066700000|2024-01-24 03:25:00|133671.5|133571.5|133578.5|133478.5|133691|133591|133578.5|133478.5|187
1706067000000|2024-01-24 03:30:00|133579|133479|133662|133562|133676|133576|133577|133477|264
1706067300000|2024-01-24 03:35:00|133663.5|133563.5|133711.5|133611.5|133737|133637|133663.5|133563.5|250
1706067600000|2024-01-24 03:40:00|133710.5|133610.5|133693.5|133593.5|133729|133629|133679|133579|194
1706067900000|2024-01-24 03:45:00|133692.5|133592.5|133672.5|133572.5|133692.5|133592.5|133645|133545|242
1706068200000|2024-01-24 03:50:00|133673|133573|133706|133606|133754.5|133654.5|133664|133564|297
1706068500000|2024-01-24 03:55:00|133707|133607|133723.5|133623.5|133740.5|133640.5|133699.5|133599.5|247
1706068800000|2024-01-24 04:00:00|133722|133622|133724|133624|133728.5|133628.5|133692.5|133592.5|141
1706069100000|2024-01-24 04:05:00|133724.5|133624.5|133751.5|133651.5|133779|133679|133724.5|133624.5|288
1706069400000|2024-01-24 04:10:00|133752.5|133652.5|133767.5|133667.5|133784|133684|133730|133630|121
1706069700000|2024-01-24 04:15:00|133764.5|133664.5|133740|133640|133771.5|133671.5|133734.5|133634.5|139
1706070000000|2024-01-24 04:20:00|133738.5|133638.5|133757|133657|133759|133659|133721.5|133621.5|159
1706070300000|2024-01-24 04:25:00|133757.5|133657.5|133763|133663|133766|133666|133744.5|133644.5|124
1706070600000|2024-01-24 04:30:00|133760|133660|133734|133634|133764.5|133664.5|133734|133634|138
1706070900000|2024-01-24 04:35:00|133734.5|133634.5|133703.5|133603.5|133742|133642|133687.5|133587.5|181
1706071200000|2024-01-24 04:40:00|133704|133604|133671.5|133571.5|133735.5|133635.5|133661|133561|178
1706071500000|2024-01-24 04:45:00|133670.5|133570.5|133683|133583|133699|133599|133662.5|133562.5|184
1706071800000|2024-01-24 04:50:00|133684.5|133584.5|133692|133592|133698.5|133598.5|133674|133574|120
1706072100000|2024-01-24 04:55:00|133695|133595|133677.5|133577.5|133695|133595|133669|133569|82
1706072400000|2024-01-24 05:00:00|133678|133578|133725.5|133625.5|133731.5|133631.5|133678|133578|211
1706072700000|2024-01-24 05:05:00|133723.5|133623.5|133729|133629|133752.5|133652.5|133721.5|133621.5|186
1706073000000|2024-01-24 05:10:00|133730.5|133630.5|133756|133656|133770.5|133670.5|133728.5|133628.5|255
1706073300000|2024-01-24 05:15:00|133759|133659|133820.5|133720.5|133827.5|133727.5|133759|133659|226
1706073600000|2024-01-24 05:20:00|133814.5|133714.5|133827|133727|133838|133738|133794.5|133694.5|202
1706073900000|2024-01-24 05:25:00|133827.5|133727.5|133804|133704|133853.5|133753.5|133795.5|133695.5|198
1706074200000|2024-01-24 05:30:00|133803|133703|133778.5|133678.5|133811.5|133711.5|133776.5|133676.5|231
1706074500000|2024-01-24 05:35:00|133778|133678|133756.5|133656.5|133788|133688|133756.5|133656.5|174
1706074800000|2024-01-24 05:40:00|133753|133653|133718|133618|133764|133664|133701.5|133601.5|203
1706075100000|2024-01-24 05:45:00|133717.5|133617.5|133664.5|133564.5|133728|133628|133661.5|133561.5|207
1706075400000|2024-01-24 05:50:00|133662.5|133562.5|133640|133540|133668.5|133568.5|133632|133532|207
1706075700000|2024-01-24 05:55:00|133627|133527|133700|133600|133710.5|133610.5|133626|133526|206
1706076000000|2024-01-24 06:00:00|133703|133603|133727|133627|133753.5|133653.5|133696|133596|299
1706076300000|2024-01-24 06:05:00|133726|133626|133763|133663|133763|133663|133697|133597|251
1706076600000|2024-01-24 06:10:00|133762|133662|133736.5|133636.5|133770|133670|133710.5|133610.5|299
1706076900000|2024-01-24 06:15:00|133735.5|133635.5|133724.5|133624.5|133764.5|133664.5|133722|133622|206
1706077200000|2024-01-24 06:20:00|133724|133624|133670|133570|133740|133640|133664.5|133564.5|237
1706077500000|2024-01-24 06:25:00|133669|133569|133543|133443|133674.5|133574.5|133543|133443|374
1706077800000|2024-01-24 06:30:00|133546.5|133446.5|133609|133509|133633.5|133533.5|133537.5|133437.5|299
1706078100000|2024-01-24 06:35:00|133614|133514|133568|133468|133618.5|133518.5|133564|133464|137
1706078400000|2024-01-24 06:40:00|133568.5|133468.5|133607|133507|133613|133513|133565|133465|115
1706078700000|2024-01-24 06:45:00|133606|133506|133604.5|133504.5|133606|133506|133574.5|133474.5|130
1706079000000|2024-01-24 06:50:00|133605.5|133505.5|133584.5|133484.5|133606.5|133506.5|133570|133470|70
1706079300000|2024-01-24 06:55:00|133585|133485|133609|133509|133628.5|133528.5|133581|133481|89
1706079600000|2024-01-24 07:00:00|133609.5|133509.5|133588.5|133488.5|133639.5|133539.5|133588|133488|80
1706079900000|2024-01-24 07:05:00|133589|133489|133592.5|133492.5|133595|133495|133587.5|133487.5|62
1706080200000|2024-01-24 07:10:00|133591|133491|133563|133463|133591|133491|133563|133463|63
1706080500000|2024-01-24 07:15:00|133556|133456|133545.5|133445.5|133556|133456|133533.5|133433.5|57
1706080800000|2024-01-24 07:20:00|133546|133446|133633.5|133533.5|133635|133535|133546|133446|110
1706081100000|2024-01-24 07:25:00|133633|133533|133627.5|133527.5|133663.5|133563.5|133626|133526|60
1706081400000|2024-01-24 07:30:00|133628|133528|133546|133446|133639|133539|133538.5|133438.5|61
1706081700000|2024-01-24 07:35:00|133547.5|133447.5|133515|133415|133638|133538|133507.5|133407.5|241
1706082000000|2024-01-24 07:40:00|133514.5|133414.5|133364|133264|133515.5|133415.5|133363.5|133263.5|179
1706082300000|2024-01-24 07:45:00|133363|133263|133377|133277|133392|133292|133335|133235|232
1706082600000|2024-01-24 07:50:00|133377.5|133277.5|133503.5|133403.5|133526|133426|133377.5|133277.5|162
1706082900000|2024-01-24 07:55:00|133504|133404|133378.5|133278.5|133533.5|133433.5|133378.5|133278.5|169
1706083200000|2024-01-24 08:00:00|133378|133278|133328|133228|133378|133278|133271.5|133171.5|220
1706083500000|2024-01-24 08:05:00|133329|133229|133347.5|133247.5|133377|133277|133308|133208|114
1706083800000|2024-01-24 08:10:00|133363|133263|133305.5|133205.5|133363|133263|133284.5|133184.5|75
1706084100000|2024-01-24 08:15:00|133327.5|133227.5|133359.5|133259.5|133391.5|133291.5|133322|133222|131
1706084400000|2024-01-24 08:20:00|133358.5|133258.5|133354.5|133254.5|133374|133274|133340|133240|121
1706084700000|2024-01-24 08:25:00|133353|133253|133294|133194|133393.5|133293.5|133291.5|133191.5|130
1706085000000|2024-01-24 08:30:00|133287|133187|133272.5|133172.5|133333|133233|133261|133161|224
1706085300000|2024-01-24 08:35:00|133273|133173|133253.5|133153.5|133273|133173|133229|133129|129
1706085600000|2024-01-24 08:40:00|133254|133154|133240|133140|133315|133215|133222.5|133122.5|100
1706085900000|2024-01-24 08:45:00|133255|133155|133243.5|133143.5|133255|133155|133209.5|133109.5|125
1706086200000|2024-01-24 08:50:00|133243|133143|133352.5|133252.5|133352.5|133252.5|133241.5|133141.5|84
1706086500000|2024-01-24 08:55:00|133352|133252|133391|133291|133426.5|133326.5|133350|133250|113
1706086800000|2024-01-24 09:00:00|133386.5|133286.5|133339|133239|133393.5|133293.5|133324.5|133224.5|113
1706087100000|2024-01-24 09:05:00|133338.5|133238.5|133325|133225|133347.5|133247.5|133323|133223|103
1706087400000|2024-01-24 09:10:00|133324.5|133224.5|133295.5|133195.5|133325|133225|133295.5|133195.5|77
1706087700000|2024-01-24 09:15:00|133290|133190|133240|133140|133290|133190|133233|133133|70
1706088000000|2024-01-24 09:20:00|133241|133141|133207|133107|133242|133142|133205|133105|78
1706088300000|2024-01-24 09:25:00|133206.5|133106.5|133204.5|133104.5|133215|133115|133135|133035|104
1706088600000|2024-01-24 09:30:00|133205.5|133105.5|133066.5|132966.5|133206|133106|133064.5|132964.5|181
1706088900000|2024-01-24 09:35:00|133064|132964|133036.5|132936.5|133073|132973|133027|132927|104
1706089200000|2024-01-24 09:40:00|133037|132937|133152|133052|133171|133071|132987|132887|167
1706089500000|2024-01-24 09:45:00|133153.5|133053.5|133166.5|133066.5|133181.5|133081.5|133121.5|133021.5|156
1706089800000|2024-01-24 09:50:00|133166|133066|133155.5|133055.5|133188|133066|133061.5|132961.5|183
1706090100000|2024-01-24 09:55:00|133156|133056|133185.5|133085.5|133196.5|133096.5|133097|132997|113
1706090400000|2024-01-24 10:00:00|133186.5|133086.5|133197.5|133097.5|133214|133114|133186.5|133086.5|128
1706090700000|2024-01-24 10:05:00|133198|133098|133165|133065|133201|133101|133112.5|133012.5|182
1706091000000|2024-01-24 10:10:00|133164.5|133064.5|133167|133067|133169.5|133069.5|133116|133016|110
1706091300000|2024-01-24 10:15:00|133174|133074|133225|133125|133225|133125|133171.5|133071.5|82
1706091600000|2024-01-24 10:20:00|133226|133126|133266.5|133166.5|133270|133170|133220|133120|58
1706091900000|2024-01-24 10:25:00|133265.5|133165.5|133294.5|133194.5|133308.5|133208.5|133262.5|133162.5|118
1706092200000|2024-01-24 10:30:00|133292.5|133192.5|133274.5|133174.5|133296.5|133196.5|133244.5|133144.5|82
1706092500000|2024-01-24 10:35:00|133274|133174|133257.5|133157.5|133278.5|133178.5|133256|133156|63
1706092800000|2024-01-24 10:40:00|133257|133157|133255.5|133155.5|133258.5|133158.5|133253|133153|37
1706093100000|2024-01-24 10:45:00|133255|133155|133212.5|133112.5|133258|133158|133191.5|133091.5|135
1706093400000|2024-01-24 10:50:00|133213|133113|133215|133115|133227.5|133127.5|133190|133090|138
1706093700000|2024-01-24 10:55:00|133213.5|133113.5|133227.5|133127.5|133227.5|133127.5|133208.5|133108.5|72
1706094000000|2024-01-24 11:00:00|133226.5|133126.5|133226|133126|133234.5|133134.5|133210|133110|117
1706094300000|2024-01-24 11:05:00|133226.5|133126.5|133278|133178|133278|133178|133226.5|133126.5|138
1706094600000|2024-01-24 11:10:00|133278.5|133178.5|133256.5|133156.5|133283.5|133183.5|133242.5|133142.5|171
1706094900000|2024-01-24 11:15:00|133258.5|133158.5|133213|133113|133259.5|133159.5|133213|133113|80
1706095200000|2024-01-24 11:20:00|133213.5|133113.5|133232.5|133132.5|133232.5|133132.5|133213.5|133113.5|21
1706095500000|2024-01-24 11:25:00|133233|133133|133228|133128|133233|133133|133228|133128|17
1706095800000|2024-01-24 11:30:00|133228.5|133128.5|133195.5|133095.5|133229|133129|133177|133077|101
1706096100000|2024-01-24 11:35:00|133194.5|133094.5|133307|133107|133309.5|133111.5|133192.5|133082|98
1706096400000|2024-01-24 11:40:00|133306|133106|133254|133054|133306|133106|133251.5|133051.5|143
1706096700000|2024-01-24 11:45:00|133251.5|133051.5|133273|133073|133282.5|133082.5|133239.5|133039.5|102
1706097000000|2024-01-24 11:50:00|133272.5|133072.5|133246.5|133146.5|133309|133152.5|133224.5|133072|238
1706097300000|2024-01-24 11:55:00|133246|133146|133251|133151|133263|133163|133246|133146|136
1706097600000|2024-01-24 12:00:00|133253|133153|133228.5|133128.5|133253.5|133153.5|133204|133104|94
1706097900000|2024-01-24 12:05:00|133229|133129|133259|133159|133259|133159|133228|133128|95
1706098200000|2024-01-24 12:10:00|133259.5|133159.5|133302|133202|133302|133202|133259|133159|55
1706098500000|2024-01-24 12:15:00|133303.5|133203.5|133311|133211|133325|133225|133302.5|133202.5|57
1706098800000|2024-01-24 12:20:00|133310|133210|133280|133180|133313.5|133213.5|133280|133180|103
1706099100000|2024-01-24 12:25:00|133279.5|133179.5|133327.5|133227.5|133331|133231|133278|133178|103
1706099400000|2024-01-24 12:30:00|133326.5|133226.5|133321.5|133221.5|133334.5|133234.5|133315.5|133215.5|144
1706099700000|2024-01-24 12:35:00|133321|133221|133290.5|133190.5|133325|133225|133284.5|133184.5|107
1706100000000|2024-01-24 12:40:00|133290|133190|133251|133151|133290|133190|133184.5|133084.5|170
1706100300000|2024-01-24 12:45:00|133250|133150|133160|133060|133256|133150|133142.5|133035.5|71
1706100600000|2024-01-24 12:50:00|133160.5|133060.5|133174.5|133074.5|133174.5|133074.5|133153.5|133053.5|29
1706100900000|2024-01-24 12:55:00|133185|133085|133152|133052|133187.5|133087.5|133149|133049|72
1706101200000|2024-01-24 13:00:00|133151.5|133051.5|133016|132916|133160.5|133060.5|132960.5|132845|229
1706101500000|2024-01-24 13:05:00|133015|132915|133052|132852|133105|132925.5|133002|132818|234
1706101800000|2024-01-24 13:10:00|133051.5|132851.5|132972.5|132872.5|133051.5|132904|132926|132773|185
1706102100000|2024-01-24 13:15:00|132971.5|132871.5|132935|132835|132977|132877|132919|132819|95
1706102400000|2024-01-24 13:20:00|132934|132834|132958.5|132758.5|132981|132835|132840|132740|296
1706102700000|2024-01-24 13:25:00|132957|132757|132815|132715|132987.5|132837.5|132814|132714|262
1706103000000|2024-01-24 13:30:00|132810.5|132710.5|132801|132701|132863.5|132763.5|132781|132681|182
1706103300000|2024-01-24 13:35:00|132799|132699|132967|132767|132983|132816|132799|132699|282
1706103600000|2024-01-24 13:40:00|132966|132766|133065.5|132865.5|133076.5|132925.5|132934|132764|251
1706103900000|2024-01-24 13:45:00|133043.5|132943.5|132981.5|132781.5|133092.5|132958.5|132935.5|132774.5|171
1706104200000|2024-01-24 13:50:00|132981|132781|132794|132694|132981|132809|132794|132694|206
1706104500000|2024-01-24 13:55:00|132793.5|132693.5|132737.5|132637.5|132799.5|132699.5|132735|132635|149
1706104800000|2024-01-24 14:00:00|132736|132636|132907|132707|132908.5|132746.5|132733|132633|220
1706105100000|2024-01-24 14:05:00|132906|132706|132893.5|132793.5|132923.5|132823.5|132870.5|132695|133
1706105400000|2024-01-24 14:10:00|132897|132797|132891|132791|132903|132803|132888.5|132788.5|133
1706105700000|2024-01-24 14:15:00|132888.5|132788.5|132797|132697|132894|132794|132796|132679.5|213
1706106000000|2024-01-24 14:20:00|132797.5|132697.5|132804|132704|132865.5|132708|132773|132619|136
1706106300000|2024-01-24 14:25:00|132803.5|132703.5|132779|132679|132852.5|132706.5|132771|132613|128
1706106600000|2024-01-24 14:30:00|132791|132691|132833.5|132733.5|132858.5|132741|132783.5|132583.5|158
1706106900000|2024-01-24 14:35:00|132833|132733|132955.5|132755.5|132961.5|132814.5|132829.5|132708|316
1706107200000|2024-01-24 14:40:00|132956.5|132756.5|133015|132655|133022.5|132810|132879.5|132635|371
1706107500000|2024-01-24 14:45:00|133015.5|132655.5|133117|132917|133180.5|132980.5|133015.5|132655.5|647
1706107800000|2024-01-24 14:50:00|133136|132936|133108.5|132908.5|133168|133007.5|132957|132857|412
1706108100000|2024-01-24 14:55:00|133107.5|132907.5|133010|132910|133107.5|132925|132980.5|132813|355
1706108400000|2024-01-24 15:00:00|133009|132909|133103|133003|133121|133021|132992.5|132892.5|242
1706108700000|2024-01-24 15:05:00|133116|133016|133023|132823|133132.5|133032.5|132962|132769.5|308
1706109000000|2024-01-24 15:10:00|133010|132810|132957|132857|133041.5|132872.5|132957|132807.5|269
1706109300000|2024-01-24 15:15:00|132958.5|132858.5|132741|132641|132960.5|132860.5|132724.5|132529|310
1706109600000|2024-01-24 15:20:00|132740.5|132640.5|132824|132724|132901.5|132801.5|132731.5|132631.5|199
1706109900000|2024-01-24 15:25:00|132818.5|132718.5|132746|132646|132855|132720|132736|132584|274
1706110200000|2024-01-24 15:30:00|132746.5|132646.5|132892.5|132792.5|132894.5|132794.5|132746|132646|217
1706110500000|2024-01-24 15:35:00|132893|132793|132901.5|132801.5|132976|132876|132885|132785|190
1706110800000|2024-01-24 15:40:00|132903.5|132803.5|132886|132686|132922|132822|132845|132646.5|282
1706111100000|2024-01-24 15:45:00|132884|132684|132856.5|132756.5|132884|132757.5|132808.5|132658.5|186
1706111400000|2024-01-24 15:50:00|132854|132754|132935|132835|132972|132872|132851.5|132751.5|191
1706111700000|2024-01-24 15:55:00|132934|132834|132891|132791|132958.5|132858.5|132891|132791|145
1706112000000|2024-01-24 16:00:00|132890|132790|132872.5|132772.5|132933|132790.5|132858|132705.5|200
1706112300000|2024-01-24 16:05:00|132873.5|132773.5|132879|132779|132912.5|132812.5|132869.5|132769.5|128
1706112600000|2024-01-24 16:10:00|132880|132780|133006|132806|133006.5|132871|132879.5|132779.5|171
1706112900000|2024-01-24 16:15:00|133007.5|132807.5|132848|132748|133017|132858.5|132847|132747|182
1706113200000|2024-01-24 16:20:00|132849|132749|132866|132766|132905.5|132768.5|132831.5|132683.5|140
1706113500000|2024-01-24 16:25:00|132858|132758|132786|132686|132858|132758|132785|132685|96
1706113800000|2024-01-24 16:30:00|132785.5|132685.5|132790.5|132690.5|132823.5|132723.5|132785.5|132685.5|107
1706114100000|2024-01-24 16:35:00|132789.5|132689.5|132828|132728|132828|132728|132788.5|132688.5|146
1706114400000|2024-01-24 16:40:00|132828.5|132728.5|132925.5|132825.5|132934.5|132834.5|132828.5|132728.5|114
1706114700000|2024-01-24 16:45:00|132924|132824|132915|132815|132966|132866|132892.5|132792.5|97
1706115000000|2024-01-24 16:50:00|132914.5|132814.5|132843.5|132743.5|132914.5|132814.5|132843.5|132743.5|157
1706115300000|2024-01-24 16:55:00|132844.5|132744.5|132850.5|132750.5|132863.5|132763.5|132809.5|132709.5|144
1706115600000|2024-01-24 17:00:00|132852.5|132752.5|132805|132705|132859.5|132759.5|132803.5|132703.5|96
1706115900000|2024-01-24 17:05:00|132806|132706|132811.5|132711.5|132860.5|132760.5|132794.5|132694.5|102
1706116200000|2024-01-24 17:10:00|132817.5|132717.5|132845.5|132745.5|132861|132761|132815|132715|101
1706116500000|2024-01-24 17:15:00|132846|132746|132836.5|132736.5|132850.5|132750.5|132828.5|132728.5|77
1706116800000|2024-01-24 17:20:00|132835.5|132735.5|132807|132707|132838|132738|132805.5|132705.5|69
1706117100000|2024-01-24 17:25:00|132806.5|132706.5|132750|132650|132808|132708|132748.5|132648.5|94
1706117400000|2024-01-24 17:30:00|132752.5|132652.5|132703|132603|132773|132673|132701.5|132601.5|115
1706117700000|2024-01-24 17:35:00|132702.5|132602.5|132750|132650|132750.5|132650.5|132695.5|132595.5|64
1706118000000|2024-01-24 17:40:00|132750.5|132650.5|132732|132632|132750.5|132650.5|132717|132617|73
1706118300000|2024-01-24 17:45:00|132733.5|132633.5|132754.5|132654.5|132838.5|132680|132733.5|132588|161
1706118600000|2024-01-24 17:50:00|132756.5|132656.5|132717.5|132617.5|132756.5|132656.5|132716|132616|83
1706118900000|2024-01-24 17:55:00|132718|132618|132763|132563|132763|132626|132686.5|132563|67
1706119200000|2024-01-24 18:00:00|132763.5|132563.5|132923.5|132723.5|132942|132753.5|132703|132553|211
1706119500000|2024-01-24 18:05:00|132924.5|132724.5|132890|132790|133010.5|132838.5|132888.5|132717.5|196
1706119800000|2024-01-24 18:10:00|132890.5|132790.5|132929|132829|132945.5|132845.5|132856|132756|193
1706120100000|2024-01-24 18:15:00|132920|132820|132987.5|132787.5|132996.5|132875|132920|132771.5|129
1706120400000|2024-01-24 18:20:00|132988|132788|132972|132872|133025.5|132877.5|132966|132783.5|71
1706120700000|2024-01-24 18:25:00|132970|132870|132966.5|132766.5|132974|132870|132891.5|132745.5|144
1706121000000|2024-01-24 18:30:00|132965.5|132765.5|132990|132790|132993|132793|132965|132765|82
1706121300000|2024-01-24 18:35:00|132988|132788|132941|132841|132991.5|132841|132929.5|132782.5|70
1706121600000|2024-01-24 18:40:00|132942|132842|132968.5|132868.5|132968.5|132868.5|132942|132842|101
1706121900000|2024-01-24 18:45:00|132969|132869|132972|132872|132975|132875|132960.5|132860.5|69
1706122200000|2024-01-24 18:50:00|132971.5|132871.5|132969.5|132869.5|132975|132875|132965.5|132865.5|48
1706122500000|2024-01-24 18:55:00|132970.5|132870.5|132970.5|132870.5|132973|132873|132964|132864|248
1706122800000|2024-01-24 19:00:00|132969.5|132869.5|132988.5|132888.5|132988.5|132888.5|132965|132865|81
1706123100000|2024-01-24 19:05:00|132989|132889|132988|132888|132989.5|132889.5|132986.5|132886.5|20
1706123400000|2024-01-24 19:10:00|132994.5|132894.5|133078|132978|133088|132988|132994.5|132894.5|70
1706123700000|2024-01-24 19:15:00|133080|132980|133102.5|133002.5|133135|133002.5|133069|132918|119
1706124000000|2024-01-24 19:20:00|133103|133003|133264.5|133064.5|133266|133102.5|133101.5|133001.5|114
1706124300000|2024-01-24 19:25:00|133264|133064|133159.5|133059.5|133265|133090|133128|132965|103
1706124600000|2024-01-24 19:30:00|133160|133060|133207|133007|133209|133063|133151.5|132986.5|93
1706124900000|2024-01-24 19:35:00|133207.5|133007.5|133163|132963|133209.5|133009.5|133159.5|132959.5|62
1706125200000|2024-01-24 19:40:00|133162.5|132962.5|133155.5|132955.5|133169|132969|133154.5|132954.5|89
1706125500000|2024-01-24 19:45:00|133155|132955|133130|132930|133157.5|132957.5|133129.5|132929.5|59
1706125800000|2024-01-24 19:50:00|133129.5|132929.5|133109|132909|133131|132931|133109|132909|34
1706126100000|2024-01-24 19:55:00|133109.5|132909.5|133128.5|132928.5|133135|132935|133109.5|132909.5|45
1706126400000|2024-01-24 20:00:00|133129|132929|133127.5|132927.5|133135|132935|133121|132921|48
1706126700000|2024-01-24 20:05:00|133128.5|132928.5|133118|132918|133134.5|132934.5|133116.5|132916.5|57
1706127000000|2024-01-24 20:10:00|133118.5|132918.5|133121.5|132921.5|133132.5|132932.5|133108|132908|47
1706127300000|2024-01-24 20:15:00|133122|132922|133139.5|132939.5|133146|132946|133122|132922|75
1706127600000|2024-01-24 20:20:00|133138.5|132938.5|133089|132880|133141.5|132941.5|133083|132880|85
1706127900000|2024-01-24 20:25:00|133090|132879|133091|132878|133091|132879|133090|132878|4
1706128200000|2024-01-24 20:30:00|133089|132876|133108|132905|133112.5|132912.5|133061|132848|142
1706128500000|2024-01-24 20:35:00|133109|132904|133109|132904|133111|132905|133107|132901|17
1706128800000|2024-01-24 20:40:00|133108|132902|133027.5|132827.5|133108|132902|133024|132822|186
1706129100000|2024-01-24 20:45:00|133026.5|132826.5|133031|132831|133047.5|132890.5|132984.5|132791.5|180
1706129400000|2024-01-24 20:50:00|133061|132861|133117.5|132917.5|133166.5|132966.5|133049|132849|200
1706129700000|2024-01-24 20:55:00|133117|132917|133249.5|133049.5|133317|133082|133116|132916|101
1706148000000|2024-01-25 02:00:00|133323.5|133223.5|133277.5|133177.5|133357|133257|133259|133159|306
1706148300000|2024-01-25 02:05:00|133272.5|133172.5|133260.5|133160.5|133272.5|133172.5|133211.5|133111.5|433
1706148600000|2024-01-25 02:10:00|133266.5|133166.5|133311.5|133211.5|133319.5|133219.5|133251.5|133151.5|302
1706148900000|2024-01-25 02:15:00|133310|133210|133290|133190|133354.5|133254.5|133281|133181|298
1706149200000|2024-01-25 02:20:00|133291|133191|133306|133206|133339.5|133239.5|133290.5|133190.5|199
1706149500000|2024-01-25 02:25:00|133305|133205|133285|133185|133318|133218|133277.5|133177.5|185
1706149800000|2024-01-25 02:30:00|133285.5|133185.5|133292.5|133192.5|133344|133244|133283.5|133183.5|276
1706150100000|2024-01-25 02:35:00|133295|133195|133346|133246|133352|133252|133262.5|133162.5|237
1706150400000|2024-01-25 02:40:00|133353.5|133253.5|133432.5|133332.5|133443|133343|133352.5|133252.5|287
1706150700000|2024-01-25 02:45:00|133433.5|133333.5|133425.5|133325.5|133443|133343|133414|133314|259
1706151000000|2024-01-25 02:50:00|133426|133326|133435.5|133335.5|133466|133366|133407.5|133307.5|271
1706151300000|2024-01-25 02:55:00|133436|133336|133446|133346|133455.5|133355.5|133404|133304|253
1706151600000|2024-01-25 03:00:00|133443|133343|133406|133306|133444|133344|133397|133297|157
1706151900000|2024-01-25 03:05:00|133400|133300|133394|133294|133406|133306|133371.5|133271.5|286
1706152200000|2024-01-25 03:10:00|133392.5|133292.5|133348.5|133248.5|133394.5|133294.5|133314|133214|265
1706152500000|2024-01-25 03:15:00|133349|133249|133253|133153|133349|133249|133253|133153|222
1706152800000|2024-01-25 03:20:00|133252.5|133152.5|133343|133243|133343|133243|133240|133140|239
1706153100000|2024-01-25 03:25:00|133342.5|133242.5|133359.5|133259.5|133373|133273|133326.5|133226.5|215
1706153400000|2024-01-25 03:30:00|133359|133259|133347.5|133247.5|133362|133262|133318|133218|269
1706153700000|2024-01-25 03:35:00|133349.5|133249.5|133356|133256|133379.5|133279.5|133332.5|133232.5|242
1706154000000|2024-01-25 03:40:00|133355.5|133255.5|133386|133286|133393.5|133293.5|133339.5|133239.5|148
1706154300000|2024-01-25 03:45:00|133385.5|133285.5|133362|133262|133392.5|133292.5|133350|133250|121
1706154600000|2024-01-25 03:50:00|133361.5|133261.5|133363.5|133263.5|133379|133279|133349|133249|120
1706154900000|2024-01-25 03:55:00|133362.5|133262.5|133366.5|133266.5|133367|133267|133345|133245|130
1706155200000|2024-01-25 04:00:00|133365|133265|133368|133268|133374.5|133274.5|133348|133248|99
1706155500000|2024-01-25 04:05:00|133367.5|133267.5|133328|133228|133374|133274|133306|133206|163
1706155800000|2024-01-25 04:10:00|133327|133227|133355.5|133255.5|133359|133259|133325.5|133225.5|205
1706156100000|2024-01-25 04:15:00|133356.5|133256.5|133333|133233|133367.5|133267.5|133323|133223|173
1706156400000|2024-01-25 04:20:00|133339|133239|133333.5|133233.5|133346|133246|133315.5|133215.5|126
1706156700000|2024-01-25 04:25:00|133333|133233|133360.5|133260.5|133363|133263|133331.5|133231.5|106
1706157000000|2024-01-25 04:30:00|133361.5|133261.5|133375|133275|133382.5|133282.5|133361.5|133261.5|127
1706157300000|2024-01-25 04:35:00|133371.5|133271.5|133421.5|133321.5|133424|133324|133367.5|133267.5|169
1706157600000|2024-01-25 04:40:00|133422|133322|133401.5|133301.5|133453|133353|133393.5|133293.5|236
1706157900000|2024-01-25 04:45:00|133402.5|133302.5|133393|133293|133407.5|133307.5|133391|133291|131
1706158200000|2024-01-25 04:50:00|133396|133296|133448.5|133348.5|133459|133359|133394|133294|151
1706158500000|2024-01-25 04:55:00|133446.5|133346.5|133441|133341|133480|133380|133441|133341|195
1706158800000|2024-01-25 05:00:00|133442.5|133342.5|133445|133345|133446.5|133346.5|133397.5|133297.5|206
1706159100000|2024-01-25 05:05:00|133441|133341|133418.5|133318.5|133446.5|133346.5|133416.5|133316.5|157
1706159400000|2024-01-25 05:10:00|133418|133318|133408|133308|133429.5|133329.5|133406.5|133306.5|158
1706159700000|2024-01-25 05:15:00|133412.5|133312.5|133408|133308|133413.5|133313.5|133378.5|133278.5|235
1706160000000|2024-01-25 05:20:00|133407|133307|133414.5|133314.5|133432.5|133332.5|133404|133304|154
1706160300000|2024-01-25 05:25:00|133412|133312|133447|133347|133448|133348|133402.5|133302.5|183
1706160600000|2024-01-25 05:30:00|133445.5|133345.5|133443|133343|133453.5|133353.5|133431|133331|213
1706160900000|2024-01-25 05:35:00|133445|133345|133443|133343|133458|133358|133432|133332|223
1706161200000|2024-01-25 05:40:00|133443.5|133343.5|133433|133333|133451.5|133351.5|133433|133333|173
1706161500000|2024-01-25 05:45:00|133433.5|133333.5|133453|133353|133461.5|133361.5|133428.5|133328.5|105
1706161800000|2024-01-25 05:50:00|133452.5|133352.5|133435|133335|133462.5|133362.5|133433.5|133333.5|216
1706162100000|2024-01-25 05:55:00|133435.5|133335.5|133438.5|133338.5|133454|133354|133426.5|133326.5|232
1706162400000|2024-01-25 06:00:00|133433|133333|133485|133385|133495|133395|133428|133328|222
1706162700000|2024-01-25 06:05:00|133485.5|133385.5|133523|133423|133526|133426|133463.5|133363.5|226
1706163000000|2024-01-25 06:10:00|133522.5|133422.5|133494|133394|133549|133449|133488.5|133388.5|261
1706163300000|2024-01-25 06:15:00|133493.5|133393.5|133504.5|133404.5|133515|133415|133473|133373|190
1706163600000|2024-01-25 06:20:00|133504|133404|133487|133387|133528.5|133428.5|133486|133386|241
1706163900000|2024-01-25 06:25:00|133486.5|133386.5|133418.5|133318.5|133495.5|133395.5|133408.5|133308.5|206
1706164200000|2024-01-25 06:30:00|133420|133320|133412|133312|133461|133361|133406.5|133306.5|279
1706164500000|2024-01-25 06:35:00|133419.5|133319.5|133429.5|133329.5|133472.5|133372.5|133419.5|133319.5|156
1706164800000|2024-01-25 06:40:00|133430|133330|133399|133299|133431|133331|133379.5|133279.5|163
1706165100000|2024-01-25 06:45:00|133398.5|133298.5|133416|133316|133433.5|133333.5|133393|133293|96
1706165400000|2024-01-25 06:50:00|133415.5|133315.5|133446.5|133346.5|133459.5|133359.5|133399|133299|106
1706165700000|2024-01-25 06:55:00|133447|133347|133396|133296|133447|133347|133395|133295|59
1706166000000|2024-01-25 07:00:00|133396.5|133296.5|133417|133317|133418.5|133318.5|133393.5|133293.5|31
1706166300000|2024-01-25 07:05:00|133416.5|133316.5|133401|133301|133425|133325|133397|133297|50
1706166600000|2024-01-25 07:10:00|133402|133302|133390.5|133290.5|133402|133302|133378.5|133278.5|76
1706166900000|2024-01-25 07:15:00|133391|133291|133384|133284|133392|133292|133363|133263|66
1706167200000|2024-01-25 07:20:00|133383.5|133283.5|133426|133326|133429.5|133329.5|133364|133264|49
1706167500000|2024-01-25 07:25:00|133425.5|133325.5|133370|133270|133425.5|133325.5|133365.5|133265.5|94
1706167800000|2024-01-25 07:30:00|133369.5|133269.5|133372.5|133272.5|133377.5|133277.5|133361|133261|89
1706168100000|2024-01-25 07:35:00|133372|133272|133379.5|133279.5|133392|133292|133371.5|133271.5|37
1706168400000|2024-01-25 07:40:00|133378|133278|133389|133289|133390.5|133290.5|133378|133278|44
1706168700000|2024-01-25 07:45:00|133389.5|133289.5|133388|133288|133392|133292|133387|133287|37
1706169000000|2024-01-25 07:50:00|133388.5|133288.5|133301.5|133201.5|133389|133289|133291.5|133191.5|128
1706169300000|2024-01-25 07:55:00|133302|133202|133310.5|133210.5|133332.5|133232.5|133301.5|133201.5|99
1706169600000|2024-01-25 08:00:00|133309.5|133209.5|133426|133326|133443.5|133343.5|133308.5|133208.5|110
1706169900000|2024-01-25 08:05:00|133433|133333|133444|133344|133459|133359|133396|133296|108
1706170200000|2024-01-25 08:10:00|133439|133339|133552|133452|133552.5|133452.5|133439|133339|132
1706170500000|2024-01-25 08:15:00|133544.5|133444.5|133719|133619|133722.5|133622.5|133542|133442|154
1706170800000|2024-01-25 08:20:00|133720|133620|133765|133665|133765|133665|133711|133611|110
1706171100000|2024-01-25 08:25:00|133765.5|133665.5|133718|133618|133824.5|133724.5|133678.5|133578.5|235
1706171400000|2024-01-25 08:30:00|133718.5|133618.5|133666|133566|133741|133641|133654.5|133554.5|192
1706171700000|2024-01-25 08:35:00|133666.5|133566.5|133662.5|133562.5|133721|133621|133618.5|133518.5|165
1706172000000|2024-01-25 08:40:00|133663.5|133563.5|133667|133567|133683.5|133583.5|133654|133554|134
1706172300000|2024-01-25 08:45:00|133666|133566|133703|133603|133722.5|133622.5|133665|133565|113
1706172600000|2024-01-25 08:50:00|133702.5|133602.5|133661|133561|133722|133622|133661|133561|114
1706172900000|2024-01-25 08:55:00|133660.5|133560.5|133732.5|133632.5|133808|133708|133656.5|133556.5|173
1706173200000|2024-01-25 09:00:00|133736.5|133636.5|133740|133640|133831|133731|133702|133602|122
1706173500000|2024-01-25 09:05:00|133737.5|133637.5|133744|133644|133757|133657|133661|133561|114
1706173800000|2024-01-25 09:10:00|133743.5|133643.5|133718|133618|133743.5|133643.5|133711|133611|48
1706174100000|2024-01-25 09:15:00|133717.5|133617.5|133659|133559|133720|133620|133652.5|133552.5|109
1706174400000|2024-01-25 09:20:00|133658|133558|133589.5|133489.5|133658|133558|133517|133417|200
1706174700000|2024-01-25 09:25:00|133590.5|133490.5|133638.5|133538.5|133662|133562|133590.5|133490.5|118
1706175000000|2024-01-25 09:30:00|133637.5|133537.5|133636.5|133536.5|133642.5|133542.5|133635|133535|51
1706175300000|2024-01-25 09:35:00|133635.5|133535.5|133591.5|133491.5|133638.5|133538.5|133571.5|133471.5|140
1706175600000|2024-01-25 09:40:00|133592|133492|133555.5|133455.5|133592|133492|133545.5|133445.5|53
1706175900000|2024-01-25 09:45:00|133554.5|133454.5|133469.5|133369.5|133556.5|133456.5|133454.5|133354.5|115
1706176200000|2024-01-25 09:50:00|133467.5|133367.5|133407|133307|133469|133369|133389.5|133289.5|69
1706176500000|2024-01-25 09:55:00|133414|133314|133365.5|133265.5|133426.5|133326.5|133362|133262|130
1706176800000|2024-01-25 10:00:00|133365|133265|133417|133317|133424|133324|133360.5|133260.5|137
1706177100000|2024-01-25 10:05:00|133416.5|133316.5|133420|133320|133435.5|133335.5|133407.5|133307.5|80
1706177400000|2024-01-25 10:10:00|133419.5|133319.5|133411|133311|133427|133327|133408.5|133308.5|98
1706177700000|2024-01-25 10:15:00|133412.5|133312.5|133431|133331|133433.5|133333.5|133397|133297|123
1706178000000|2024-01-25 10:20:00|133431.5|133331.5|133465|133365|133491|133391|133429.5|133329.5|78
1706178300000|2024-01-25 10:25:00|133464.5|133364.5|133453.5|133353.5|133464.5|133364.5|133447|133347|55
1706178600000|2024-01-25 10:30:00|133453|133353|133452|133352|133468.5|133368.5|133447.5|133347.5|77
1706178900000|2024-01-25 10:35:00|133445.5|133345.5|133421|133321|133445.5|133345.5|133418.5|133318.5|92
1706179200000|2024-01-25 10:40:00|133422|133322|133414.5|133314.5|133423.5|133323.5|133394.5|133294.5|65
1706179500000|2024-01-25 10:45:00|133415.5|133315.5|133455|133355|133455|133355|133410.5|133310.5|60
1706179800000|2024-01-25 10:50:00|133455.5|133355.5|133461|133361|133467.5|133367.5|133455.5|133355.5|27
1706180100000|2024-01-25 10:55:00|133455.5|133355.5|133431.5|133331.5|133455.5|133355.5|133431.5|133331.5|55
1706180400000|2024-01-25 11:00:00|133433|133333|133472.5|133372.5|133480.5|133380.5|133429|133329|167
1706180700000|2024-01-25 11:05:00|133473|133373|133481.5|133381.5|133510|133410|133455|133355|98
1706181000000|2024-01-25 11:10:00|133482|133382|133484|133384|133493|133393|133481.5|133381.5|54
1706181300000|2024-01-25 11:15:00|133484.5|133384.5|133483.5|133383.5|133488.5|133388.5|133479|133379|50
1706181600000|2024-01-25 11:20:00|133484.5|133384.5|133487.5|133387.5|133487.5|133387.5|133474.5|133374.5|59
1706181900000|2024-01-25 11:25:00|133488|133388|133501.5|133401.5|133512|133412|133488|133388|80
1706182200000|2024-01-25 11:30:00|133501|133401|133496|133396|133501|133401|133490.5|133390.5|57
1706182500000|2024-01-25 11:35:00|133495.5|133395.5|133495|133395|133496.5|133396.5|133489.5|133389.5|41
1706182800000|2024-01-25 11:40:00|133494|133394|133495|133395|133496|133396|133492|133392|30
1706183100000|2024-01-25 11:45:00|133494.5|133394.5|133498|133398|133500.5|133400.5|133486.5|133386.5|28
1706183400000|2024-01-25 11:50:00|133497.5|133397.5|133494.5|133394.5|133497.5|133397.5|133494|133394|6
1706183700000|2024-01-25 11:55:00|133493.5|133393.5|133483|133383|133495.5|133395.5|133483|133383|21
1706184000000|2024-01-25 12:00:00|133480.5|133380.5|133484|133384|133484|133384|133478.5|133378.5|23
1706184300000|2024-01-25 12:05:00|133485|133385|133498|133398|133498|133398|133481.5|133381.5|34
1706184600000|2024-01-25 12:10:00|133497|133397|133520|133420|133520.5|133420.5|133496.5|133396.5|32
1706184900000|2024-01-25 12:15:00|133519.5|133419.5|133583.5|133483.5|133591.5|133491.5|133519|133419|38
1706185200000|2024-01-25 12:20:00|133584|133484|133708.5|133608.5|133712.5|133612.5|133584|133484|96
1706185500000|2024-01-25 12:25:00|133708|133608|133684|133584|133709.5|133609.5|133684|133584|53
1706185800000|2024-01-25 12:30:00|133683.5|133583.5|133594.5|133494.5|133683.5|133583.5|133561.5|133461.5|117
1706186100000|2024-01-25 12:35:00|133593.5|133493.5|133604|133504|133618.5|133518.5|133593.5|133493.5|53
1706186400000|2024-01-25 12:40:00|133603.5|133503.5|133564|133464|133603.5|133503.5|133560|133460|102
1706186700000|2024-01-25 12:45:00|133565.5|133465.5|133628|133528|133629|133529|133564.5|133464.5|86
1706187000000|2024-01-25 12:50:00|133628.5|133528.5|133576|133476|133630|133530|133576|133476|101
1706187300000|2024-01-25 12:55:00|133576.5|133476.5|133494.5|133394.5|133576.5|133476.5|133490.5|133390.5|199
1706187600000|2024-01-25 13:00:00|133494|133394|133517.5|133417.5|133537|133437|133438|133338|217
1706187900000|2024-01-25 13:05:00|133522|133422|133543.5|133443.5|133547.5|133447.5|133475|133330|142
1706188200000|2024-01-25 13:10:00|133544|133444|133525.5|133325.5|133544|133444|133481|133308.5|196
1706188500000|2024-01-25 13:15:00|133524|133324|133425.5|133325.5|133548.5|133387.5|133417|133292|313
1706188800000|2024-01-25 13:20:00|133427|133327|133506.5|133306.5|133534.5|133382.5|133421.5|133295.5|204
1706189100000|2024-01-25 13:25:00|133507.5|133307.5|133489|133202|133537.5|133337.5|133401.5|133190|234
1706189400000|2024-01-25 13:30:00|133491|133200|133379|133179|133701.5|133451|133336|133136|615
1706189700000|2024-01-25 13:35:00|133383|133183|133310|133210|133402.5|133210|133217|133095|336
1706190000000|2024-01-25 13:40:00|133309|133209|133275.5|133175.5|133316|133216|133265|133165|241
1706190300000|2024-01-25 13:45:00|133274.5|133174.5|133297.5|133197.5|133301|133201|133252|133152|212
1706190600000|2024-01-25 13:50:00|133292.5|133192.5|133372.5|133272.5|133459|133326|133291.5|133185.5|273
1706190900000|2024-01-25 13:55:00|133372|133272|133262.5|133162.5|133372|133272|133261.5|133135.5|260
1706191200000|2024-01-25 14:00:00|133263.5|133163.5|133351|133151|133386.5|133281.5|133257.5|133131|301
1706191500000|2024-01-25 14:05:00|133352|133152|133274|133174|133384.5|133263.5|133261.5|133147|209
1706191800000|2024-01-25 14:10:00|133275|133175|133217.5|133117.5|133320.5|133220.5|133215.5|133115.5|183
1706192100000|2024-01-25 14:15:00|133221|133121|133234|133134|133278.5|133178.5|133213.5|133113.5|199
1706192400000|2024-01-25 14:20:00|133234.5|133134.5|133238|133138|133259.5|133159.5|133217|133117|150
1706192700000|2024-01-25 14:25:00|133238.5|133138.5|133254|133154|133280.5|133156.5|133185|133080.5|238
1706193000000|2024-01-25 14:30:00|133255|133155|133271|133171|133316|133216|133255|133155|225
1706193300000|2024-01-25 14:35:00|133272|133172|133221|133121|133289.5|133189.5|133219|133119|147
1706193600000|2024-01-25 14:40:00|133221.5|133121.5|133335|133135|133347|133175.5|133221.5|133121.5|216
1706193900000|2024-01-25 14:45:00|133333.5|133133.5|133270|133170|133350|133181|133265|133126|185
1706194200000|2024-01-25 14:50:00|133270.5|133170.5|133299.5|133099.5|133322|133199.5|133257.5|133098|144
1706194500000|2024-01-25 14:55:00|133299|133099|133253.5|133153.5|133316|133185.5|133250|133099|136
1706194800000|2024-01-25 15:00:00|133256|133156|133297.5|133197.5|133302.5|133202.5|133250|133150|221
1706195100000|2024-01-25 15:05:00|133296.5|133196.5|133399|133199|133418.5|133318.5|133295.5|133191|250
1706195400000|2024-01-25 15:10:00|133398.5|133198.5|133446.5|133246.5|133446.5|133246.5|133397.5|133197.5|211
1706195700000|2024-01-25 15:15:00|133447|133247|133510|133310|133517.5|133317.5|133443.5|133243.5|178
1706196000000|2024-01-25 15:20:00|133505|133305|133459.5|133259.5|133505|133305|133418|133218|266
1706196300000|2024-01-25 15:25:00|133460.5|133260.5|133465|133265|133478.5|133278.5|133418|133218|231
1706196600000|2024-01-25 15:30:00|133464|133264|133544|133344|133548.5|133348.5|133461|133261|238
1706196900000|2024-01-25 15:35:00|133545|133345|133597.5|133397.5|133622|133422|133541.5|133341.5|281
1706197200000|2024-01-25 15:40:00|133598|133398|133509|133409|133601|133465.5|133504|133396.5|120
1706197500000|2024-01-25 15:45:00|133508.5|133408.5|133515.5|133315.5|133516|133409.5|133443.5|133287|143
1706197800000|2024-01-25 15:50:00|133515|133315|133456|133356|133525.5|133366|133452.5|133312.5|120
1706198100000|2024-01-25 15:55:00|133456.5|133356.5|133422.5|133322.5|133516|133381|133421|133303.5|118
1706198400000|2024-01-25 16:00:00|133417|133317|133428.5|133328.5|133480|133349.5|133401.5|133201.5|145
1706198700000|2024-01-25 16:05:00|133432.5|133332.5|133437.5|133337.5|133483.5|133359|133373|133273|183
1706199000000|2024-01-25 16:10:00|133438|133338|133416.5|133316.5|133441.5|133341.5|133401.5|133301.5|134
1706199300000|2024-01-25 16:15:00|133417|133317|133415.5|133315.5|133466.5|133343.5|133357|133205.5|193
1706199600000|2024-01-25 16:20:00|133416.5|133316.5|133439|133239|133459.5|133331.5|133401.5|133212|267
1706199900000|2024-01-25 16:25:00|133440|133240|133416|133216|133458|133258|133413|133213|276
1706200200000|2024-01-25 16:30:00|133415.5|133215.5|133407.5|133307.5|133451.5|133313.5|133398.5|133214|153
1706200500000|2024-01-25 16:35:00|133408|133308|133509.5|133309.5|133511.5|133391|133408|133301|217
1706200800000|2024-01-25 16:40:00|133510.5|133310.5|133509.5|133309.5|133520|133320|133474|133274|110
1706201100000|2024-01-25 16:45:00|133505|133305|133505.5|133305.5|133515.5|133315.5|133479|133279|213
1706201400000|2024-01-25 16:50:00|133504.5|133304.5|133515|133315|133520.5|133320.5|133479.5|133279.5|194
1706201700000|2024-01-25 16:55:00|133514|133314|133533.5|133333.5|133563.5|133363.5|133511|133311|189
1706202000000|2024-01-25 17:00:00|133527.5|133327.5|133519.5|133319.5|133541.5|133341.5|133510.5|133310.5|75
1706202300000|2024-01-25 17:05:00|133520.5|133320.5|133566|133466|133569|133469|133477.5|133319|113
1706202600000|2024-01-25 17:10:00|133567|133467|133533.5|133433.5|133590|133490|133517|133417|158
1706202900000|2024-01-25 17:15:00|133532.5|133432.5|133412.5|133212.5|133581|133458.5|133400.5|133200.5|263
1706203200000|2024-01-25 17:20:00|133413|133213|133429.5|133229.5|133466|133266|133324.5|133124.5|190
1706203500000|2024-01-25 17:25:00|133431.5|133231.5|133440|133240|133449|133249|133360|133160|183
1706203800000|2024-01-25 17:30:00|133443|133243|133480|133280|133487|133287|133428|133228|210
1706204100000|2024-01-25 17:35:00|133482|133282|133578.5|133378.5|133579|133403|133441|133278.5|159
1706204400000|2024-01-25 17:40:00|133579|133379|133595.5|133395.5|133606|133406|133579|133379|86
1706204700000|2024-01-25 17:45:00|133590.5|133390.5|133567.5|133367.5|133603|133403|133561.5|133361.5|141
1706205000000|2024-01-25 17:50:00|133567|133367|133532|133332|133571|133371|133522.5|133322.5|141
1706205300000|2024-01-25 17:55:00|133531|133331|133502|133302|133531|133331|133494|133294|135
1706205600000|2024-01-25 18:00:00|133500|133300|133428|133228|133500|133300|133413.5|133213.5|179
1706205900000|2024-01-25 18:05:00|133427|133227|133380|133180|133429.5|133229.5|133352.5|133152.5|109
1706206200000|2024-01-25 18:10:00|133381.5|133181.5|133402|133202|133402|133202|133373|133173|94
1706206500000|2024-01-25 18:15:00|133403|133203|133460|133260|133461|133261|133396.5|133196.5|138
1706206800000|2024-01-25 18:20:00|133462.5|133262.5|133479.5|133279.5|133495|133295|133446.5|133246.5|160
1706207100000|2024-01-25 18:25:00|133477|133277|133455.5|133255.5|133480.5|133306|133401.5|133245.5|261
1706207400000|2024-01-25 18:30:00|133456.5|133256.5|133477|133277|133485.5|133285.5|133455.5|133255.5|269
1706207700000|2024-01-25 18:35:00|133480|133280|133434|133334|133514|133343|133431|133271|131
1706208000000|2024-01-25 18:40:00|133432|133332|133424|133324|133432|133332|133418.5|133318.5|99
1706208300000|2024-01-25 18:45:00|133424.5|133324.5|133426|133326|133431|133331|133419|133319|62
1706208600000|2024-01-25 18:50:00|133424.5|133324.5|133425|133325|133428.5|133328.5|133421|133321|57
1706208900000|2024-01-25 18:55:00|133425.5|133325.5|133517.5|133317.5|133518|133367|133425.5|133280.5|82
1706209200000|2024-01-25 19:00:00|133518.5|133318.5|133520.5|133320.5|133529|133329|133515.5|133315.5|191
1706209500000|2024-01-25 19:05:00|133521|133321|133510.5|133410.5|133572.5|133421.5|133503.5|133321|138
1706209800000|2024-01-25 19:10:00|133509|133409|133537.5|133337.5|133541.5|133412.5|133447.5|133299|238
1706210100000|2024-01-25 19:15:00|133538.5|133338.5|133492|133392|133542|133395|133485|133337|169
1706210400000|2024-01-25 19:20:00|133494.5|133394.5|133602|133402|133602|133419|133492.5|133366|108
1706210700000|2024-01-25 19:25:00|133602.5|133402.5|133590.5|133390.5|133602.5|133402.5|133590|133390|29
1706211000000|2024-01-25 19:30:00|133592.5|133392.5|133546|133346|133610.5|133410.5|133538|133338|114
1706211300000|2024-01-25 19:35:00|133546.5|133346.5|133520|133320|133546.5|133346.5|133514.5|133314.5|124
1706211600000|2024-01-25 19:40:00|133523|133323|133522.5|133322.5|133528|133328|133513|133313|67
1706211900000|2024-01-25 19:45:00|133523|133323|133526.5|133326.5|133544|133344|133520|133320|37
1706212200000|2024-01-25 19:50:00|133525|133325|133517.5|133317.5|133525|133325|133517.5|133317.5|28
1706212500000|2024-01-25 19:55:00|133517|133317|133496|133296|133517|133317|133494.5|133294.5|44
1706212800000|2024-01-25 20:00:00|133495|133295|133493|133293|133498|133298|133493|133293|26
1706213100000|2024-01-25 20:05:00|133493.5|133293.5|133516|133316|133540|133397|133489|133293.5|98
1706213400000|2024-01-25 20:10:00|133515.5|133315.5|133518.5|133318.5|133520|133320|133514.5|133314.5|69
1706213700000|2024-01-25 20:15:00|133523.5|133323.5|133521|133321|133524|133324|133520|133320|32
1706214000000|2024-01-25 20:20:00|133520.5|133320.5|133525|133325|133525.5|133325.5|133519|133319|100
1706214300000|2024-01-25 20:25:00|133524.5|133324.5|133524.5|133324.5|133527|133327|133524.5|133324.5|13
1706214600000|2024-01-25 20:30:00|133525.5|133325.5|133523.5|133323.5|133551.5|133351.5|133523|133323|80
1706214900000|2024-01-25 20:35:00|133524|133324|133567|133367|133568|133368|133523.5|133323.5|52
1706215200000|2024-01-25 20:40:00|133567.5|133367.5|133547|133347|133576.5|133376.5|133539.5|133339.5|41
1706215500000|2024-01-25 20:45:00|133547.5|133347.5|133545|133345|133548.5|133348.5|133545|133345|19
1706215800000|2024-01-25 20:50:00|133544.5|133344.5|133540|133340|133545|133345|133539.5|133339.5|27
1706216100000|2024-01-25 20:55:00|133540.5|133340.5|133519.5|133319.5|133540.5|133340.5|133518|133318|56
1706234400000|2024-01-26 02:00:00|133557|133457|133490|133390|133563.5|133463.5|133469|133369|304
1706234700000|2024-01-26 02:05:00|133491.5|133391.5|133484.5|133384.5|133514.5|133414.5|133450.5|133350.5|295
1706235000000|2024-01-26 02:10:00|133485.5|133385.5|133345|133245|133494|133394|133302|133202|482
1706235300000|2024-01-26 02:15:00|133345.5|133245.5|133290.5|133190.5|133408.5|133308.5|133284.5|133184.5|348
1706235600000|2024-01-26 02:20:00|133291.5|133191.5|133202|133102|133291.5|133191.5|133140.5|133040.5|463
1706235900000|2024-01-26 02:25:00|133203|133103|133217.5|133117.5|133247|133147|133161|133061|344
1706236200000|2024-01-26 02:30:00|133218|133118|133248.5|133148.5|133262|133162|133212.5|133112.5|278
1706236500000|2024-01-26 02:35:00|133250|133150|133281.5|133181.5|133293.5|133193.5|133238.5|133138.5|248
1706236800000|2024-01-26 02:40:00|133282|133182|133190|133090|133296.5|133196.5|133178|133078|203
1706237100000|2024-01-26 02:45:00|133190.5|133090.5|133316|133216|133325|133225|133187|133087|259
1706237400000|2024-01-26 02:50:00|133315.5|133215.5|133332.5|133232.5|133346.5|133246.5|133293|133193|237
1706237700000|2024-01-26 02:55:00|133335|133235|133323.5|133223.5|133349|133249|133312.5|133212.5|152
1706238000000|2024-01-26 03:00:00|133322.5|133222.5|133277.5|133177.5|133323.5|133223.5|133277.5|133177.5|146
1706238300000|2024-01-26 03:05:00|133275.5|133175.5|133352.5|133252.5|133353|133253|133267.5|133167.5|149
1706238600000|2024-01-26 03:10:00|133352|133252|133336|133236|133353.5|133253.5|133316|133216|156
1706238900000|2024-01-26 03:15:00|133336.5|133236.5|133362|133262|133391|133291|133332|133232|150
1706239200000|2024-01-26 03:20:00|133356|133256|133341|133241|133382|133282|133324|133224|174
1706239500000|2024-01-26 03:25:00|133342|133242|133353|133253|133363.5|133263.5|133334.5|133234.5|145
1706239800000|2024-01-26 03:30:00|133353.5|133253.5|133349.5|133249.5|133354|133254|133345.5|133245.5|131
1706240100000|2024-01-26 03:35:00|133348.5|133248.5|133359.5|133259.5|133368|133268|133339.5|133239.5|76
1706240400000|2024-01-26 03:40:00|133358.5|133258.5|133397.5|133297.5|133409.5|133309.5|133358.5|133258.5|181
1706240700000|2024-01-26 03:45:00|133399.5|133299.5|133376|133276|133401|133301|133348|133248|146
1706241000000|2024-01-26 03:50:00|133377|133277|133352|133252|133377|133277|133342|133242|186
1706241300000|2024-01-26 03:55:00|133351.5|133251.5|133362|133262|133365.5|133265.5|133345.5|133245.5|126
1706241600000|2024-01-26 04:00:00|133360|133260|133325.5|133225.5|133364.5|133264.5|133306|133206|158
1706241900000|2024-01-26 04:05:00|133325|133225|133353.5|133253.5|133364|133264|133319|133219|150
1706242200000|2024-01-26 04:10:00|133353|133253|133399.5|133299.5|133407|133307|133346|133246|131
1706242500000|2024-01-26 04:15:00|133399|133299|133363.5|133263.5|133399|133299|133355.5|133255.5|135
1706242800000|2024-01-26 04:20:00|133364|133264|133385|133285|133393.5|133293.5|133356|133256|165
1706243100000|2024-01-26 04:25:00|133384.5|133284.5|133374|133274|133387.5|133287.5|133367.5|133267.5|125
1706243400000|2024-01-26 04:30:00|133374.5|133274.5|133343.5|133243.5|133374.5|133274.5|133322|133222|161
1706243700000|2024-01-26 04:35:00|133342.5|133242.5|133361|133261|133370|133270|133334.5|133234.5|162
1706244000000|2024-01-26 04:40:00|133360.5|133260.5|133404.5|133304.5|133410|133310|133360|133260|149
1706244300000|2024-01-26 04:45:00|133404|133304|133417.5|133317.5|133440|133340|133403.5|133303.5|246
1706244600000|2024-01-26 04:50:00|133416|133316|133415|133315|133421|133321|133392.5|133292.5|151
1706244900000|2024-01-26 04:55:00|133414.5|133314.5|133420|133320|133421.5|133321.5|133397.5|133297.5|96
1706245200000|2024-01-26 05:00:00|133419|133319|133440|133340|133445|133345|133416.5|133316.5|230
1706245500000|2024-01-26 05:05:00|133439.5|133339.5|133373|133273|133447.5|133347.5|133372.5|133272.5|174
1706245800000|2024-01-26 05:10:00|133373.5|133273.5|133378|133278|133386.5|133286.5|133361.5|133261.5|143
1706246100000|2024-01-26 05:15:00|133378.5|133278.5|133435|133335|133435|133335|133378.5|133278.5|124
1706246400000|2024-01-26 05:20:00|133432|133332|133440.5|133340.5|133447.5|133347.5|133427.5|133327.5|67
1706246700000|2024-01-26 05:25:00|133441|133341|133426|133326|133451|133351|133410|133310|126
1706247000000|2024-01-26 05:30:00|133426.5|133326.5|133342.5|133242.5|133427|133327|133341.5|133241.5|204
1706247300000|2024-01-26 05:35:00|133346.5|133246.5|133393.5|133293.5|133393.5|133293.5|133333.5|133233.5|259
1706247600000|2024-01-26 05:40:00|133394.5|133294.5|133349|133249|133394.5|133294.5|133344.5|133244.5|203
1706247900000|2024-01-26 05:45:00|133342|133242|133364|133264|133373|133273|133302.5|133202.5|192
1706248200000|2024-01-26 05:50:00|133364.5|133264.5|133344.5|133244.5|133383.5|133283.5|133344.5|133244.5|197
1706248500000|2024-01-26 05:55:00|133343.5|133243.5|133405.5|133305.5|133420.5|133320.5|133338.5|133238.5|241
1706248800000|2024-01-26 06:00:00|133404.5|133304.5|133458|133358|133493.5|133393.5|133401.5|133301.5|261
1706249100000|2024-01-26 06:05:00|133457.5|133357.5|133472.5|133372.5|133489|133389|133447|133347|281
1706249400000|2024-01-26 06:10:00|133470.5|133370.5|133495.5|133395.5|133543|133443|133459.5|133359.5|297
1706249700000|2024-01-26 06:15:00|133495|133395|133453|133353|133504|133404|133453|133353|186
1706250000000|2024-01-26 06:20:00|133454|133354|133460|133360|133472|133372|133441.5|133341.5|167
1706250300000|2024-01-26 06:25:00|133461|133361|133474|133374|133475.5|133375.5|133446.5|133346.5|185
1706250600000|2024-01-26 06:30:00|133475|133375|133538.5|133438.5|133588.5|133488.5|133457|133357|330
1706250900000|2024-01-26 06:35:00|133538|133438|133555|133455|133581.5|133481.5|133510.5|133410.5|122
1706251200000|2024-01-26 06:40:00|133554.5|133454.5|133587.5|133487.5|133592.5|133492.5|133549|133449|90
1706251500000|2024-01-26 06:45:00|133588|133488|133533.5|133433.5|133626|133526|133509.5|133409.5|174
1706251800000|2024-01-26 06:50:00|133534.5|133434.5|133543.5|133443.5|133547.5|133447.5|133502|133402|87
1706252100000|2024-01-26 06:55:00|133544|133444|133506|133406|133550|133450|133506|133406|62
1706252400000|2024-01-26 07:00:00|133498|133398|133521.5|133421.5|133534|133434|133496.5|133396.5|100
1706252700000|2024-01-26 07:05:00|133519.5|133419.5|133531.5|133431.5|133546|133446|133518.5|133418.5|69
1706253000000|2024-01-26 07:10:00|133532|133432|133568.5|133468.5|133585|133485|133532|133432|103
1706253300000|2024-01-26 07:15:00|133568|133468|133611.5|133511.5|133639.5|133539.5|133566.5|133466.5|85
1706253600000|2024-01-26 07:20:00|133612|133512|133552.5|133452.5|133632|133532|133551.5|133451.5|74
1706253900000|2024-01-26 07:25:00|133553|133453|133547|133447|133570.5|133470.5|133526|133426|82
1706254200000|2024-01-26 07:30:00|133547.5|133447.5|133512.5|133412.5|133565.5|133465.5|133489.5|133389.5|84
1706254500000|2024-01-26 07:35:00|133513|133413|133511.5|133411.5|133525|133425|133507.5|133407.5|61
1706254800000|2024-01-26 07:40:00|133517|133417|133576.5|133476.5|133599|133499|133517|133417|87
1706255100000|2024-01-26 07:45:00|133573|133473|133614.5|133514.5|133624|133524|133573|133473|127
1706255400000|2024-01-26 07:50:00|133614|133514|133593.5|133493.5|133646.5|133546.5|133593.5|133493.5|69
1706255700000|2024-01-26 07:55:00|133579.5|133479.5|133566|133466|133599.5|133499.5|133518.5|133418.5|110
1706256000000|2024-01-26 08:00:00|133573|133473|133554.5|133454.5|133575|133475|133507|133407|143
1706256300000|2024-01-26 08:05:00|133555|133455|133575.5|133475.5|133584|133484|133542|133442|96
1706256600000|2024-01-26 08:10:00|133575|133475|133537|133437|133575|133475|133521.5|133421.5|108
1706256900000|2024-01-26 08:15:00|133537.5|133437.5|133531.5|133431.5|133542.5|133442.5|133508.5|133408.5|112
1706257200000|2024-01-26 08:20:00|133533|133433|133536.5|133436.5|133568.5|133468.5|133505|133405|122
1706257500000|2024-01-26 08:25:00|133557|133457|133579.5|133479.5|133596|133496|133552|133452|85
1706257800000|2024-01-26 08:30:00|133567.5|133467.5|133583|133483|133584|133484|133555|133455|76
1706258100000|2024-01-26 08:35:00|133582.5|133482.5|133547|133447|133596|133496|133547|133447|74
1706258400000|2024-01-26 08:40:00|133547.5|133447.5|133505|133405|133561|133461|133504|133404|114
1706258700000|2024-01-26 08:45:00|133502.5|133402.5|133513|133413|133537|133437|133500.5|133400.5|49
1706259000000|2024-01-26 08:50:00|133523.5|133423.5|133502.5|133402.5|133531.5|133431.5|133500|133400|94
1706259300000|2024-01-26 08:55:00|133494.5|133394.5|133490|133390|133495|133395|133464.5|133364.5|107
1706259600000|2024-01-26 09:00:00|133491|133391|133517.5|133417.5|133527|133427|133490|133390|67
1706259900000|2024-01-26 09:05:00|133518.5|133418.5|133522.5|133422.5|133527.5|133427.5|133499.5|133399.5|91
1706260200000|2024-01-26 09:10:00|133523|133423|133560.5|133460.5|133585|133485|133522|133422|117
1706260500000|2024-01-26 09:15:00|133560|133460|133541.5|133441.5|133578|133478|133537|133437|94
1706260800000|2024-01-26 09:20:00|133542|133442|133549|133449|133551|133451|133539.5|133439.5|72
1706261100000|2024-01-26 09:25:00|133549.5|133449.5|133551|133451|133555|133455|133532.5|133432.5|71
1706261400000|2024-01-26 09:30:00|133550.5|133450.5|133536|133436|133550.5|133450.5|133499|133399|80
1706261700000|2024-01-26 09:35:00|133535|133435|133535|133435|133539|133439|133485|133385|98
1706262000000|2024-01-26 09:40:00|133534.5|133434.5|133489.5|133389.5|133534.5|133434.5|133489|133389|65
1706262300000|2024-01-26 09:45:00|133490.5|133390.5|133470.5|133370.5|133490.5|133390.5|133470.5|133370.5|39
1706262600000|2024-01-26 09:50:00|133463.5|133363.5|133315|133215|133463.5|133363.5|133312.5|133212.5|191
1706262900000|2024-01-26 09:55:00|133328|133228|133332|133232|133369|133269|133314.5|133214.5|155
1706263200000|2024-01-26 10:00:00|133331.5|133231.5|133315|133215|133331.5|133231.5|133308|133208|48
1706263500000|2024-01-26 10:05:00|133314.5|133214.5|133315|133215|133325.5|133225.5|133313|133213|49
1706263800000|2024-01-26 10:10:00|133314.5|133214.5|133335.5|133235.5|133335.5|133235.5|133314|133214|30
1706264100000|2024-01-26 10:15:00|133337|133237|133335.5|133235.5|133358.5|133258.5|133335|133235|39
1706264400000|2024-01-26 10:20:00|133336.5|133236.5|133335.5|133235.5|133361.5|133261.5|133335|133235|19
1706264700000|2024-01-26 10:25:00|133336.5|133236.5|133327|133227|133336.5|133236.5|133321|133221|28
1706265000000|2024-01-26 10:30:00|133327.5|133227.5|133322.5|133222.5|133332.5|133232.5|133321|133221|31
1706265300000|2024-01-26 10:35:00|133323.5|133223.5|133326.5|133226.5|133334|133234|133322.5|133222.5|31
1706265600000|2024-01-26 10:40:00|133327|133227|133313|133213|133329|133229|133287.5|133187.5|57
1706265900000|2024-01-26 10:45:00|133311.5|133211.5|133250.5|133150.5|133327|133227|133249.5|133149.5|131
1706266200000|2024-01-26 10:50:00|133249.5|133149.5|133255.5|133155.5|133261|133161|133249|133149|73
1706266500000|2024-01-26 10:55:00|133255|133155|133260.5|133160.5|133268.5|133168.5|133252|133152|48
1706266800000|2024-01-26 11:00:00|133261|133161|133253.5|133153.5|133261|133161|133247.5|133147.5|91
1706267100000|2024-01-26 11:05:00|133254.5|133154.5|133259.5|133159.5|133263.5|133163.5|133248.5|133148.5|84
1706267400000|2024-01-26 11:10:00|133260|133160|133288|133188|133302|133202|133250.5|133150.5|65
1706267700000|2024-01-26 11:15:00|133288.5|133188.5|133340|133140|133348|133199|133288.5|133138|100
1706268000000|2024-01-26 11:20:00|133341|133141|133286.5|133086.5|133343.5|133143.5|133285|133085|83
1706268300000|2024-01-26 11:25:00|133287|133087|133232.5|133132.5|133292|133144.5|133230.5|133087|78
1706268600000|2024-01-26 11:30:00|133233|133133|133237.5|133137.5|133240|133140|133233|133133|24
1706268900000|2024-01-26 11:35:00|133238|133138|133327|133127|133327|133183|133238|133125|78
1706269200000|2024-01-26 11:40:00|133326.5|133126.5|133331|133131|133332|133132|133324.5|133124.5|33
1706269500000|2024-01-26 11:45:00|133331.5|133131.5|133328.5|133128.5|133337|133137|133327.5|133127.5|41
1706269800000|2024-01-26 11:50:00|133328|133128|133329|133129|133337.5|133137.5|133307|133107|96
1706270100000|2024-01-26 11:55:00|133327.5|133127.5|133326|133126|133345.5|133145.5|133319|133119|75
1706270400000|2024-01-26 12:00:00|133326.5|133126.5|133309|133109|133326.5|133126.5|133307|133107|83
1706270700000|2024-01-26 12:05:00|133310|133110|133302.5|133102.5|133318.5|133118.5|133302.5|133102.5|69
1706271000000|2024-01-26 12:10:00|133302|133102|133250|133150|133302|133155.5|133239.5|133089|107
1706271300000|2024-01-26 12:15:00|133249.5|133149.5|133248.5|133148.5|133264.5|133164.5|133244|133144|60
1706271600000|2024-01-26 12:20:00|133248|133148|133243.5|133143.5|133248|133148|133220|133120|55
1706271900000|2024-01-26 12:25:00|133245|133145|133310|133210|133312.5|133212.5|133245|133145|41
1706272200000|2024-01-26 12:30:00|133310.5|133210.5|133315|133215|133321.5|133221.5|133310.5|133210.5|53
1706272500000|2024-01-26 12:35:00|133316|133216|133325|133225|133325.5|133225.5|133310.5|133210.5|59
1706272800000|2024-01-26 12:40:00|133325.5|133225.5|133345.5|133245.5|133345.5|133245.5|133324|133224|32
1706273100000|2024-01-26 12:45:00|133353|133253|133358.5|133258.5|133358.5|133258.5|133331.5|133231.5|58
1706273400000|2024-01-26 12:50:00|133359.5|133259.5|133384.5|133284.5|133385.5|133285.5|133356.5|133256.5|57
1706273700000|2024-01-26 12:55:00|133385|133285|133378|133278|133387|133287|133376|133276|53
1706274000000|2024-01-26 13:00:00|133377|133277|133378|133178|133400|133278.5|133343.5|133169|264
1706274300000|2024-01-26 13:05:00|133377.5|133177.5|133374|133174|133382|133182|133351|133151|109
1706274600000|2024-01-26 13:10:00|133375.5|133175.5|133350.5|133150.5|133490|133214.5|133315|133069|259
1706274900000|2024-01-26 13:15:00|133351|133151|133336|133236|133390.5|133244|133332|133151|231
1706275200000|2024-01-26 13:20:00|133334.5|133234.5|133366|133166|133373|133239|133321.5|133146.5|151
1706275500000|2024-01-26 13:25:00|133366.5|133166.5|133452|133092|133475|133200.5|133338|133071|167
1706275800000|2024-01-26 13:30:00|133451|133091|133580.5|133220.5|133627|133267|133392|133032|632
1706276100000|2024-01-26 13:35:00|133579.5|133219.5|133449.5|133249.5|133600.5|133400.5|133439.5|133200|495
1706276400000|2024-01-26 13:40:00|133450|133250|133253|133053|133450|133250|133213|133039|367
1706276700000|2024-01-26 13:45:00|133257|133057|133116|133016|133293.5|133093.5|133112.5|133012.5|268
1706277000000|2024-01-26 13:50:00|133118|133018|133243.5|133043.5|133245.5|133088|133114|132974.5|279
1706277300000|2024-01-26 13:55:00|133244|133044|133186.5|133086.5|133256|133115|133159.5|133042.5|134
1706277600000|2024-01-26 14:00:00|133187.5|133087.5|133201|133101|133202|133102|133179.5|133079.5|85
1706277900000|2024-01-26 14:05:00|133201.5|133101.5|133184.5|133084.5|133222|133122|133181.5|133081.5|175
1706278200000|2024-01-26 14:10:00|133184|133084|133229.5|133129.5|133238.5|133138.5|133183.5|133083.5|167
1706278500000|2024-01-26 14:15:00|133230.5|133130.5|133247.5|133147.5|133247.5|133147.5|133227.5|133127.5|77
1706278800000|2024-01-26 14:20:00|133252.5|133152.5|133221.5|133121.5|133267.5|133167.5|133221|133121|149
1706279100000|2024-01-26 14:25:00|133225|133125|133262.5|133162.5|133266.5|133166.5|133208.5|133108.5|100
1706279400000|2024-01-26 14:30:00|133263.5|133163.5|133307|133107|133321|133185.5|133251|133098.5|214
1706279700000|2024-01-26 14:35:00|133307.5|133107.5|133179|133079|133307.5|133107.5|133176|133025.5|234
1706280000000|2024-01-26 14:40:00|133180.5|133080.5|133208|133108|133243.5|133115|133179|133027.5|170
1706280300000|2024-01-26 14:45:00|133210|133110|133331|133131|133332.5|133174.5|133210|133110|157
1706280600000|2024-01-26 14:50:00|133327|133127|133350|133150|133361.5|133161.5|133321.5|133121.5|211
1706280900000|2024-01-26 14:55:00|133351|133151|133325|133125|133358.5|133158.5|133322|133122|127
1706281200000|2024-01-26 15:00:00|133327|133127|133353.5|133253.5|133373|133267|133314.5|133127|236
1706281500000|2024-01-26 15:05:00|133353|133253|133377|133277|133391.5|133291.5|133352.5|133252.5|119
1706281800000|2024-01-26 15:10:00|133378|133278|133351|133251|133381|133281|133351|133251|117
1706282100000|2024-01-26 15:15:00|133350.5|133250.5|133376|133276|133429.5|133300.5|133348.5|133203|167
1706282400000|2024-01-26 15:20:00|133375|133275|133435|133235|133435|133278|133370.5|133211.5|295
1706282700000|2024-01-26 15:25:00|133434.5|133234.5|133413|133213|133434.5|133234.5|133400|133200|174
1706283000000|2024-01-26 15:30:00|133414|133214|133319.5|133219.5|133418|133261|133312|133196|151
1706283300000|2024-01-26 15:35:00|133320|133220|133321|133221|133323.5|133223.5|133316|133216|70
1706283600000|2024-01-26 15:40:00|133320.5|133220.5|133253.5|133153.5|133327.5|133227.5|133253.5|133153.5|91
1706283900000|2024-01-26 15:45:00|133253|133153|133292|133192|133304|133204|133246|133146|165
1706284200000|2024-01-26 15:50:00|133295|133195|133297|133197|133302.5|133202.5|133280.5|133180.5|165
1706284500000|2024-01-26 15:55:00|133296.5|133196.5|133300|133200|133305|133205|133295.5|133195.5|61
1706284800000|2024-01-26 16:00:00|133299|133199|133284.5|133184.5|133357.5|133257.5|133284.5|133184.5|166
1706285100000|2024-01-26 16:05:00|133284|133184|133276.5|133176.5|133293.5|133193.5|133274.5|133174.5|130
1706285400000|2024-01-26 16:10:00|133274|133174|133296|133196|133307.5|133207.5|133271.5|133171.5|137
1706285700000|2024-01-26 16:15:00|133296.5|133196.5|133286|133186|133298|133198|133286|133186|104
1706286000000|2024-01-26 16:20:00|133287.5|133187.5|133299.5|133199.5|133316.5|133216.5|133279|133179|95
1706286300000|2024-01-26 16:25:00|133299|133199|133299|133199|133321|133221|133296.5|133196.5|125
1706286600000|2024-01-26 16:30:00|133300|133200|133292|133192|133304.5|133204.5|133286|133186|162
1706286900000|2024-01-26 16:35:00|133293|133193|133300.5|133200.5|133303.5|133203.5|133288|133188|138
1706287200000|2024-01-26 16:40:00|133300|133200|133322.5|133222.5|133332.5|133232.5|133299.5|133199.5|158
1706287500000|2024-01-26 16:45:00|133320.5|133220.5|133313.5|133213.5|133321|133221|133311|133211|70
1706287800000|2024-01-26 16:50:00|133315|133215|133314.5|133214.5|133317.5|133217.5|133308.5|133208.5|78
1706288100000|2024-01-26 16:55:00|133313.5|133213.5|133299.5|133199.5|133316.5|133216.5|133286.5|133186.5|89
1706288400000|2024-01-26 17:00:00|133300|133200|133368.5|133168.5|133389.5|133228.5|133300|133159.5|158
1706288700000|2024-01-26 17:05:00|133369.5|133169.5|133370.5|133170.5|133370.5|133170.5|133364.5|133164.5|24
1706289000000|2024-01-26 17:10:00|133371|133171|133307|133207|133376.5|133228|133299|133171|66
1706289300000|2024-01-26 17:15:00|133307.5|133207.5|133307|133207|133310.5|133210.5|133304|133204|55
1706289600000|2024-01-26 17:20:00|133306.5|133206.5|133309.5|133209.5|133310|133210|133302|133202|59
1706289900000|2024-01-26 17:25:00|133311|133211|133318.5|133218.5|133327.5|133227.5|133301|133201|68
1706290200000|2024-01-26 17:30:00|133319|133219|133325|133225|133331.5|133231.5|133319|133219|60
1706290500000|2024-01-26 17:35:00|133325.5|133225.5|133338.5|133238.5|133341.5|133241.5|133325.5|133225.5|71
1706290800000|2024-01-26 17:40:00|133339.5|133239.5|133374|133274|133375.5|133275.5|133338|133238|50
1706291100000|2024-01-26 17:45:00|133374.5|133274.5|133403.5|133303.5|133409.5|133309.5|133373|133273|54
1706291400000|2024-01-26 17:50:00|133403|133303|133395.5|133295.5|133404|133304|133395.5|133295.5|44
1706291700000|2024-01-26 17:55:00|133397|133297|133397.5|133297.5|133401|133301|133392.5|133292.5|61
1706292000000|2024-01-26 18:00:00|133398|133298|133403|133303|133406.5|133306.5|133397.5|133297.5|44
1706292300000|2024-01-26 18:05:00|133403.5|133303.5|133402.5|133302.5|133408|133308|133399|133299|85
1706292600000|2024-01-26 18:10:00|133403|133303|133406.5|133306.5|133406.5|133306.5|133399.5|133299.5|39
1706292900000|2024-01-26 18:15:00|133406|133306|133416|133316|133416.5|133316.5|133405.5|133305.5|31
1706293200000|2024-01-26 18:20:00|133415.5|133315.5|133410.5|133310.5|133415.5|133315.5|133408.5|133308.5|29
1706293500000|2024-01-26 18:25:00|133409.5|133309.5|133407|133307|133410|133310|133396|133296|52
1706293800000|2024-01-26 18:30:00|133407.5|133307.5|133418|133318|133420|133320|133398|133298|53
1706294100000|2024-01-26 18:35:00|133419|133319|133422.5|133322.5|133425|133325|133418.5|133318.5|30
1706294400000|2024-01-26 18:40:00|133423.5|133323.5|133597.5|133397.5|133616|133416|133423.5|133280|132
1706294700000|2024-01-26 18:45:00|133598|133398|133626|133426|133635.5|133435.5|133598|133398|75
1706295000000|2024-01-26 18:50:00|133625.5|133425.5|133592|133392|133630|133430|133582|133382|98
1706295300000|2024-01-26 18:55:00|133592.5|133392.5|133578.5|133378.5|133595|133395|133572|133372|61
1706295600000|2024-01-26 19:00:00|133580.5|133380.5|133576.5|133376.5|133582|133382|133572|133372|56
1706295900000|2024-01-26 19:05:00|133575|133375|133549|133349|133577.5|133377.5|133511|133311|101
1706296200000|2024-01-26 19:10:00|133548.5|133348.5|133548|133348|133559.5|133359.5|133544.5|133344.5|49
1706296500000|2024-01-26 19:15:00|133546.5|133346.5|133537.5|133337.5|133549.5|133349.5|133493|133293|92
1706296800000|2024-01-26 19:20:00|133538|133338|133548|133348|133548.5|133348.5|133536.5|133336.5|55
1706297100000|2024-01-26 19:25:00|133548.5|133348.5|133547|133347|133553|133353|133541|133341|80
1706297400000|2024-01-26 19:30:00|133545.5|133345.5|133538.5|133338.5|133548|133348|133538|133338|36
1706297700000|2024-01-26 19:35:00|133537.5|133337.5|133545.5|133345.5|133554.5|133354.5|133535.5|133335.5|31
1706298000000|2024-01-26 19:40:00|133546.5|133346.5|133540.5|133340.5|133546.5|133346.5|133540.5|133340.5|8
1706298300000|2024-01-26 19:45:00|133540|133340|133542.5|133342.5|133565|133365|133535.5|133335.5|39
1706298600000|2024-01-26 19:50:00|133541.5|133341.5|133537.5|133337.5|133559|133359|133526|133326|44
1706298900000|2024-01-26 19:55:00|133537|133337|133564|133364|133583.5|133383.5|133537|133337|91
1706299200000|2024-01-26 20:00:00|133564.5|133364.5|133565|133365|133590|133390|133563.5|133363.5|83
1706299500000|2024-01-26 20:05:00|133565.5|133365.5|133559|133359|133568.5|133368.5|133558|133358|23
1706299800000|2024-01-26 20:10:00|133559.5|133359.5|133566.5|133366.5|133573.5|133422|133514.5|133357.5|41
1706300100000|2024-01-26 20:15:00|133567|133367|133562|133362|133585.5|133385.5|133556.5|133356.5|43
1706300400000|2024-01-26 20:20:00|133561.5|133361.5|133555|133355|133561.5|133361.5|133551|133351|33
1706300700000|2024-01-26 20:25:00|133556|133356|133538.5|133338.5|133557|133357|133528.5|133328.5|66
1706301000000|2024-01-26 20:30:00|133547|133347|133583|133383|133583.5|133383.5|133547|133347|57
1706301300000|2024-01-26 20:35:00|133582.5|133382.5|133579.5|133379.5|133583.5|133383.5|133576|133376|24
1706301600000|2024-01-26 20:40:00|133580.5|133380.5|133605.5|133405.5|133627|133427|133556.5|133356.5|121
1706301900000|2024-01-26 20:45:00|133606|133406|133531.5|133431.5|133610|133431.5|133531.5|133363|52
1706302200000|2024-01-26 20:50:00|133532|133432|133520|133420|133563|133432.5|133485|133356|89
1706302500000|2024-01-26 20:55:00|133514.5|133414.5|133514|133414|133553.5|133414.5|133512|133353.5|10
1706493600000|2024-01-29 02:00:00|133519|133419|133529|133429|133552.5|133452.5|133510|133410|199
1706493900000|2024-01-29 02:05:00|133527|133427|133559.5|133459.5|133571|133471|133512|133412|284
1706494200000|2024-01-29 02:10:00|133560|133460|133530.5|133430.5|133583|133483|133529.5|133429.5|203
1706494500000|2024-01-29 02:15:00|133531.5|133431.5|133551|133451|133563.5|133463.5|133531.5|133431.5|155
1706494800000|2024-01-29 02:20:00|133554.5|133454.5|133547.5|133447.5|133594.5|133494.5|133526.5|133426.5|299
1706495100000|2024-01-29 02:25:00|133553.5|133453.5|133543|133443|133580|133480|133535|133435|199
1706495400000|2024-01-29 02:30:00|133546|133446|133560.5|133460.5|133588.5|133488.5|133540|133440|108
1706495700000|2024-01-29 02:35:00|133560|133460|133545.5|133445.5|133577|133477|133542|133442|150
1706496000000|2024-01-29 02:40:00|133545|133445|133539.5|133439.5|133558|133458|133532.5|133432.5|124
1706496300000|2024-01-29 02:45:00|133543|133443|133549.5|133449.5|133564|133464|133531.5|133431.5|178
1706496600000|2024-01-29 02:50:00|133548.5|133448.5|133547|133447|133554|133454|133532|133432|127
1706496900000|2024-01-29 02:55:00|133543|133443|133516|133416|133546|133446|133508|133408|162
1706497200000|2024-01-29 03:00:00|133515.5|133415.5|133476.5|133376.5|133515.5|133415.5|133458|133358|243
1706497500000|2024-01-29 03:05:00|133477.5|133377.5|133479.5|133379.5|133488|133388|133458|133358|133
1706497800000|2024-01-29 03:10:00|133479|133379|133483|133383|133483|133383|133456.5|133356.5|130
1706498100000|2024-01-29 03:15:00|133483.5|133383.5|133510.5|133410.5|133512.5|133412.5|133467|133367|121
1706498400000|2024-01-29 03:20:00|133509.5|133409.5|133518.5|133418.5|133549.5|133449.5|133506.5|133406.5|198
1706498700000|2024-01-29 03:25:00|133519|133419|133515|133415|133537|133437|133509|133409|212
1706499000000|2024-01-29 03:30:00|133514.5|133414.5|133526|133426|133530|133430|133511|133411|170
1706499300000|2024-01-29 03:35:00|133525.5|133425.5|133537.5|133437.5|133542.5|133442.5|133512.5|133412.5|128
1706499600000|2024-01-29 03:40:00|133537|133437|133526|133426|133549|133449|133526|133426|150
1706499900000|2024-01-29 03:45:00|133525.5|133425.5|133526|133426|133526|133426|133503.5|133403.5|100
1706500200000|2024-01-29 03:50:00|133528.5|133428.5|133531.5|133431.5|133542|133442|133520.5|133420.5|148
1706500500000|2024-01-29 03:55:00|133531|133431|133516|133416|133531|133431|133509.5|133409.5|108
1706500800000|2024-01-29 04:00:00|133515|133415|133497|133397|133515|133415|133488|133388|116
1706501100000|2024-01-29 04:05:00|133500|133400|133487.5|133387.5|133507|133407|133479|133379|112
1706501400000|2024-01-29 04:10:00|133486.5|133386.5|133533|133433|133542.5|133442.5|133485.5|133385.5|158
1706501700000|2024-01-29 04:15:00|133533.5|133433.5|133520.5|133420.5|133541.5|133441.5|133520.5|133420.5|57
1706502000000|2024-01-29 04:20:00|133520|133420|133508.5|133408.5|133528|133428|133508.5|133408.5|85
1706502300000|2024-01-29 04:25:00|133508|133408|133498.5|133398.5|133508.5|133408.5|133482|133382|135
1706502600000|2024-01-29 04:30:00|133499.5|133399.5|133517|133417|133524.5|133424.5|133498|133398|97
1706502900000|2024-01-29 04:35:00|133517.5|133417.5|133510|133410|133524.5|133424.5|133507|133407|77
1706503200000|2024-01-29 04:40:00|133509|133409|133499|133399|133514.5|133414.5|133485|133385|108
1706503500000|2024-01-29 04:45:00|133498|133398|133503|133403|133503|133403|133483.5|133383.5|112
1706503800000|2024-01-29 04:50:00|133506|133406|133530.5|133430.5|133550|133450|133506|133406|153
1706504100000|2024-01-29 04:55:00|133530|133430|133525|133425|133540|133440|133522|133422|92
1706504400000|2024-01-29 05:00:00|133525.5|133425.5|133527|133427|133527|133427|133504|133404|120
1706504700000|2024-01-29 05:05:00|133527.5|133427.5|133558.5|133458.5|133559|133459|133527.5|133427.5|107
1706505000000|2024-01-29 05:10:00|133558|133458|133537|133437|133569|133469|133536|133436|145
1706505300000|2024-01-29 05:15:00|133536.5|133436.5|133548|133448|133557|133457|133536|133436|53
1706505600000|2024-01-29 05:20:00|133546|133446|133581|133481|133581|133481|133537|133437|143
1706505900000|2024-01-29 05:25:00|133575.5|133475.5|133555.5|133455.5|133594|133494|133546.5|133446.5|203
1706506200000|2024-01-29 05:30:00|133556.5|133456.5|133559|133459|133565|133465|133540.5|133440.5|103
1706506500000|2024-01-29 05:35:00|133558|133458|133540|133440|133592|133492|133540|133440|155
1706506800000|2024-01-29 05:40:00|133539|133439|133525.5|133425.5|133540.5|133440.5|133505.5|133405.5|127
1706507100000|2024-01-29 05:45:00|133526.5|133426.5|133569|133469|133585|133485|133513.5|133413.5|186
1706507400000|2024-01-29 05:50:00|133569.5|133469.5|133539.5|133439.5|133570|133470|133530.5|133430.5|132
1706507700000|2024-01-29 05:55:00|133539|133439|133536|133436|133556.5|133456.5|133536|133436|143
1706508000000|2024-01-29 06:00:00|133548|133448|133564.5|133464.5|133565|133465|133524.5|133424.5|160
1706508300000|2024-01-29 06:05:00|133564|133464|133533|133433|133565|133465|133520|133420|177
1706508600000|2024-01-29 06:10:00|133534|133434|133447.5|133347.5|133534|133434|133445.5|133345.5|179
1706508900000|2024-01-29 06:15:00|133450|133350|133398|133298|133451.5|133351.5|133364.5|133264.5|201
1706509200000|2024-01-29 06:20:00|133399|133299|133414|133314|133435.5|133335.5|133383|133283|183
1706509500000|2024-01-29 06:25:00|133417.5|133317.5|133408.5|133308.5|133426|133326|133402|133302|209
1706509800000|2024-01-29 06:30:00|133411|133311|133379.5|133279.5|133411|133311|133369|133269|176
1706510100000|2024-01-29 06:35:00|133380|133280|133394|133294|133427.5|133327.5|133380|133280|82
1706510400000|2024-01-29 06:40:00|133394.5|133294.5|133384|133284|133407.5|133307.5|133378|133278|71
1706510700000|2024-01-29 06:45:00|133385|133285|133315|133215|133386|133286|133308.5|133208.5|65
1706511000000|2024-01-29 06:50:00|133315.5|133215.5|133415|133315|133415.5|133315.5|133315.5|133215.5|67
1706511300000|2024-01-29 06:55:00|133414.5|133314.5|133419|133319|133419|133319|133412|133312|20
1706511600000|2024-01-29 07:00:00|133418|133318|133419.5|133319.5|133430|133330|133414.5|133314.5|52
1706511900000|2024-01-29 07:05:00|133420.5|133320.5|133402|133302|133431.5|133331.5|133399.5|133299.5|34
1706512200000|2024-01-29 07:10:00|133402.5|133302.5|133392.5|133292.5|133434.5|133334.5|133390.5|133290.5|92
1706512500000|2024-01-29 07:15:00|133392|133292|133364.5|133264.5|133392|133292|133364.5|133264.5|92
1706512800000|2024-01-29 07:20:00|133365|133265|133354|133254|133393.5|133293.5|133349|133249|106
1706513100000|2024-01-29 07:25:00|133355|133255|133277.5|133177.5|133369.5|133269.5|133277.5|133177.5|112
1706513400000|2024-01-29 07:30:00|133279|133179|133400.5|133300.5|133402|133302|133219|133119|162
1706513700000|2024-01-29 07:35:00|133401|133301|133334.5|133234.5|133401|133301|133325.5|133225.5|131
1706514000000|2024-01-29 07:40:00|133333.5|133233.5|133340|133240|133365|133265|133282.5|133182.5|137
1706514300000|2024-01-29 07:45:00|133340.5|133240.5|133371|133271|133388.5|133288.5|133340.5|133240.5|93
1706514600000|2024-01-29 07:50:00|133357.5|133257.5|133419.5|133319.5|133422|133322|133353|133253|128
1706514900000|2024-01-29 07:55:00|133417.5|133317.5|133430|133330|133432|133332|133414.5|133314.5|53
1706515200000|2024-01-29 08:00:00|133429.5|133329.5|133443.5|133343.5|133494|133394|133424.5|133324.5|89
1706515500000|2024-01-29 08:05:00|133445|133345|133448.5|133348.5|133457.5|133357.5|133425|133325|104
1706515800000|2024-01-29 08:10:00|133447|133347|133460.5|133360.5|133484.5|133384.5|133446.5|133346.5|69
1706516100000|2024-01-29 08:15:00|133454.5|133354.5|133530.5|133430.5|133539|133439|133447.5|133347.5|92
1706516400000|2024-01-29 08:20:00|133530|133430|133505|133405|133532|133432|133503|133403|75
1706516700000|2024-01-29 08:25:00|133498.5|133398.5|133523|133423|133525|133425|133498.5|133398.5|109
1706517000000|2024-01-29 08:30:00|133522.5|133422.5|133458.5|133358.5|133524.5|133424.5|133457|133357|91
1706517300000|2024-01-29 08:35:00|133458|133358|133408.5|133308.5|133458.5|133358.5|133405.5|133305.5|80
1706517600000|2024-01-29 08:40:00|133408|133308|133445|133345|133482.5|133382.5|133407.5|133307.5|92
1706517900000|2024-01-29 08:45:00|133445.5|133345.5|133463.5|133363.5|133464|133364|133439|133339|38
1706518200000|2024-01-29 08:50:00|133464|133364|133462|133362|133467.5|133367.5|133457|133357|73
1706518500000|2024-01-29 08:55:00|133469|133369|133517.5|133417.5|133518.5|133418.5|133467.5|133367.5|84
1706518800000|2024-01-29 09:00:00|133518|133418|133499|133399|133518|133418|133490.5|133390.5|47
1706519100000|2024-01-29 09:05:00|133498.5|133398.5|133502.5|133402.5|133513|133413|133498.5|133398.5|36
1706519400000|2024-01-29 09:10:00|133503|133403|133523.5|133423.5|133525.5|133425.5|133500.5|133400.5|79
1706519700000|2024-01-29 09:15:00|133524|133424|133551|133451|133552.5|133452.5|133522.5|133422.5|95
1706520000000|2024-01-29 09:20:00|133551.5|133451.5|133544|133444|133552.5|133452.5|133532|133432|80
1706520300000|2024-01-29 09:25:00|133543.5|133443.5|133542.5|133442.5|133545.5|133445.5|133540.5|133440.5|18
1706520600000|2024-01-29 09:30:00|133541.5|133441.5|133541|133441|133541.5|133441.5|133541|133441|2
1706520900000|2024-01-29 09:35:00|133541.5|133441.5|133561|133461|133565|133465|133541|133441|55
1706521200000|2024-01-29 09:40:00|133560.5|133460.5|133554.5|133454.5|133562|133462|133552.5|133452.5|30
1706521500000|2024-01-29 09:45:00|133555|133455|133533.5|133433.5|133556.5|133456.5|133530|133430|91
1706521800000|2024-01-29 09:50:00|133533|133433|133529|133429|133535.5|133435.5|133526.5|133426.5|56
1706522100000|2024-01-29 09:55:00|133528|133428|133518|133418|133531.5|133431.5|133515.5|133415.5|41
1706522400000|2024-01-29 10:00:00|133517.5|133417.5|133517|133417|133524.5|133424.5|133517|133417|36
1706522700000|2024-01-29 10:05:00|133516.5|133416.5|133547.5|133447.5|133553|133453|133516.5|133416.5|75
1706523000000|2024-01-29 10:10:00|133551|133451|133552.5|133452.5|133554|133454|133547.5|133447.5|48
1706523300000|2024-01-29 10:15:00|133551.5|133451.5|133579.5|133479.5|133580|133480|133545.5|133445.5|63
1706523600000|2024-01-29 10:20:00|133580|133480|133573.5|133473.5|133592.5|133492.5|133573|133473|44
1706523900000|2024-01-29 10:25:00|133574|133474|133578|133478|133580.5|133480.5|133572|133472|36
1706524200000|2024-01-29 10:30:00|133576|133476|133574.5|133474.5|133576|133476|133569|133469|75
1706524500000|2024-01-29 10:35:00|133574|133474|133574|133474|133578.5|133478.5|133569.5|133469.5|41
1706524800000|2024-01-29 10:40:00|133573.5|133473.5|133535|133435|133573.5|133473.5|133533.5|133433.5|72
1706525100000|2024-01-29 10:45:00|133534.5|133434.5|133535|133435|133540|133440|133534.5|133434.5|33
1706525400000|2024-01-29 10:50:00|133536.5|133436.5|133536.5|133436.5|133540|133440|133533.5|133433.5|52
1706525700000|2024-01-29 10:55:00|133537|133437|133543|133443|133556|133456|133537|133437|71
1706526000000|2024-01-29 11:00:00|133541|133441|133535.5|133435.5|133541|133441|133527.5|133427.5|95
1706526300000|2024-01-29 11:05:00|133534.5|133434.5|133526|133426|133537.5|133437.5|133521|133421|110
1706526600000|2024-01-29 11:10:00|133529.5|133429.5|133527.5|133427.5|133531|133431|133522|133422|63
1706526900000|2024-01-29 11:15:00|133528|133428|133535.5|133435.5|133540|133440|133524.5|133424.5|59
1706527200000|2024-01-29 11:20:00|133537.5|133437.5|133534.5|133434.5|133538|133438|133534.5|133434.5|39
1706527500000|2024-01-29 11:25:00|133535|133435|133530|133430|133539|133439|133527.5|133427.5|28
1706527800000|2024-01-29 11:30:00|133531|133431|133531|133431|133531|133431|133530|133430|11
1706528100000|2024-01-29 11:35:00|133529.5|133429.5|133523|133423|133529.5|133429.5|133523|133423|33
1706528400000|2024-01-29 11:40:00|133523.5|133423.5|133509|133409|133527|133427|133504|133404|45
1706528700000|2024-01-29 11:45:00|133509.5|133409.5|133524|133424|133525|133425|133509.5|133409.5|5
1706529000000|2024-01-29 11:50:00|133524.5|133424.5|133526.5|133426.5|133527|133427|133522.5|133422.5|26
1706529300000|2024-01-29 11:55:00|133526|133426|133525.5|133425.5|133526.5|133426.5|133524.5|133424.5|7
1706529600000|2024-01-29 12:00:00|133529|133429|133517.5|133417.5|133529|133429|133517.5|133417.5|15
1706529900000|2024-01-29 12:05:00|133518|133418|133500|133400|133518|133418|133500|133400|12
1706530200000|2024-01-29 12:10:00|133501|133401|133444.5|133344.5|133501|133401|133444|133344|24
1706530500000|2024-01-29 12:15:00|133445|133345|133446.5|133346.5|133451.5|133351.5|133441|133341|42
1706530800000|2024-01-29 12:20:00|133446|133346|133419|133319|133448|133348|133408|133308|35
1706531100000|2024-01-29 12:25:00|133420|133320|133366.5|133266.5|133421|133321|133357|133257|36
1706531400000|2024-01-29 12:30:00|133369|133269|133276.5|133176.5|133369|133269|133274|133174|63
1706531700000|2024-01-29 12:35:00|133279|133179|133276|133176|133302.5|133202.5|133276|133176|29
1706532000000|2024-01-29 12:40:00|133275|133175|133283|133183|133284.5|133184.5|133262.5|133162.5|30
1706532300000|2024-01-29 12:45:00|133282.5|133182.5|133412.5|133312.5|133412.5|133312.5|133276|133176|68
1706532600000|2024-01-29 12:50:00|133411.5|133311.5|133420|133320|133425|133325|133403|133303|52
1706532900000|2024-01-29 12:55:00|133419|133319|133435|133335|133457.5|133357.5|133417.5|133317.5|182
1706533200000|2024-01-29 13:00:00|133434.5|133334.5|133408.5|133308.5|133438.5|133338.5|133408|133308|237
1706533500000|2024-01-29 13:05:00|133409.5|133309.5|133411|133311|133420.5|133320.5|133406|133306|46
1706533800000|2024-01-29 13:10:00|133410.5|133310.5|133371.5|133271.5|133413|133313|133371.5|133271.5|74
1706534100000|2024-01-29 13:15:00|133370.5|133270.5|133392.5|133292.5|133397.5|133297.5|133365|133265|78
1706534400000|2024-01-29 13:20:00|133393|133293|133414.5|133314.5|133425|133325|133382|133282|106
1706534700000|2024-01-29 13:25:00|133413.5|133313.5|133408.5|133308.5|133413.5|133313.5|133399.5|133299.5|48
1706535000000|2024-01-29 13:30:00|133409.5|133309.5|133398.5|133298.5|133410|133310|133396|133296|75
1706535300000|2024-01-29 13:35:00|133399.5|133299.5|133407.5|133307.5|133408.5|133308.5|133396|133296|60
1706535600000|2024-01-29 13:40:00|133408|133308|133311|133211|133408.5|133308.5|133310.5|133210.5|147
1706535900000|2024-01-29 13:45:00|133310.5|133210.5|133327.5|133227.5|133340|133240|133294.5|133194.5|144
1706536200000|2024-01-29 13:50:00|133306|133206|133313|133213|133334|133234|133306|133206|100
1706536500000|2024-01-29 13:55:00|133312|133212|133303.5|133203.5|133318|133218|133288|133188|112
1706536800000|2024-01-29 14:00:00|133304.5|133204.5|133298.5|133198.5|133343.5|133243.5|133271.5|133171.5|83
1706537100000|2024-01-29 14:05:00|133297.5|133197.5|133292|133192|133297.5|133197.5|133284.5|133184.5|114
1706537400000|2024-01-29 14:10:00|133291.5|133191.5|133319|133219|133319|133219|133287.5|133187.5|79
1706537700000|2024-01-29 14:15:00|133317|133217|133337.5|133237.5|133365|133265|133313.5|133213.5|117
1706538000000|2024-01-29 14:20:00|133338.5|133238.5|133369|133269|133380.5|133280.5|133338.5|133238.5|88
1706538300000|2024-01-29 14:25:00|133372|133272|133349.5|133249.5|133395.5|133277.5|133333|133195.5|106
1706538600000|2024-01-29 14:30:00|133353|133253|133385|133285|133391.5|133291.5|133353|133253|76
1706538900000|2024-01-29 14:35:00|133388.5|133288.5|133394.5|133294.5|133404|133304|133386.5|133286.5|141
1706539200000|2024-01-29 14:40:00|133394|133294|133393.5|133293.5|133400.5|133300.5|133390|133290|111
1706539500000|2024-01-29 14:45:00|133393|133293|133433.5|133333.5|133434.5|133334.5|133392|133292|100
1706539800000|2024-01-29 14:50:00|133434|133334|133422|133322|133434|133334|133416.5|133316.5|33
1706540100000|2024-01-29 14:55:00|133421|133321|133386.5|133286.5|133421|133321|133376.5|133276.5|105
1706540400000|2024-01-29 15:00:00|133385.5|133285.5|133416|133316|133417.5|133317.5|133380.5|133280.5|78
1706540700000|2024-01-29 15:05:00|133416.5|133316.5|133376|133276|133416.5|133316.5|133376|133276|45
1706541000000|2024-01-29 15:10:00|133374.5|133274.5|133357|133257|133378.5|133278.5|133350|133250|37
1706541300000|2024-01-29 15:15:00|133358|133258|133422|133322|133422|133322|133358|133258|97
1706541600000|2024-01-29 15:20:00|133420|133320|133422.5|133322.5|133427|133327|133391|133291|141
1706541900000|2024-01-29 15:25:00|133423|133323|133391.5|133291.5|133466|133366|133379.5|133279.5|134
1706542200000|2024-01-29 15:30:00|133390|133290|133312.5|133212.5|133391|133291|133312|133212|180
1706542500000|2024-01-29 15:35:00|133313|133213|133310|133210|133341.5|133241.5|133288.5|133188.5|225
1706542800000|2024-01-29 15:40:00|133316|133216|133311.5|133211.5|133316.5|133216.5|133284|133184|186
1706543100000|2024-01-29 15:45:00|133312|133212|133291|133191|133322.5|133222.5|133288|133188|155
1706543400000|2024-01-29 15:50:00|133291.5|133191.5|133270.5|133170.5|133292|133192|133260|133160|101
1706543700000|2024-01-29 15:55:00|133273|133173|133254|133154|133294|133194|133234.5|133134.5|244
1706544000000|2024-01-29 16:00:00|133254.5|133154.5|133273|133173|133294.5|133194.5|133229.5|133129.5|124
1706544300000|2024-01-29 16:05:00|133274|133174|133300.5|133200.5|133320.5|133220.5|133272.5|133172.5|130
1706544600000|2024-01-29 16:10:00|133301|133201|133319.5|133219.5|133323|133223|133290.5|133190.5|91
1706544900000|2024-01-29 16:15:00|133320|133220|133355|133255|133363.5|133263.5|133318|133218|101
1706545200000|2024-01-29 16:20:00|133357|133257|133358.5|133258.5|133362.5|133262.5|133354|133254|47
1706545500000|2024-01-29 16:25:00|133357.5|133257.5|133298|133198|133357.5|133257.5|133295.5|133195.5|146
1706545800000|2024-01-29 16:30:00|133297.5|133197.5|133294|133194|133303|133203|133287|133187|127
1706546100000|2024-01-29 16:35:00|133293.5|133193.5|133322|133222|133322|133222|133290.5|133190.5|59
1706546400000|2024-01-29 16:40:00|133322.5|133222.5|133313|133213|133324|133224|133313|133213|32
1706546700000|2024-01-29 16:45:00|133309|133209|133263|133163|133309|133209|133250|133150|87
1706547000000|2024-01-29 16:50:00|133265|133165|133274.5|133174.5|133280.5|133180.5|133265|133165|62
1706547300000|2024-01-29 16:55:00|133274|133174|133284|133184|133284|133184|133274|133174|18
1706547600000|2024-01-29 17:00:00|133283.5|133183.5|133289.5|133189.5|133289.5|133189.5|133281.5|133181.5|23
1706547900000|2024-01-29 17:05:00|133289|133189|133273|133173|133289|133189|133269|133169|22
1706548200000|2024-01-29 17:10:00|133272|133172|133270|133170|133272.5|133172.5|133267|133167|36
1706548500000|2024-01-29 17:15:00|133270.5|133170.5|133267.5|133167.5|133273.5|133173.5|133267.5|133167.5|42
1706548800000|2024-01-29 17:20:00|133269|133169|133237|133137|133271.5|133171.5|133235|133135|79
1706549100000|2024-01-29 17:25:00|133236|133136|133245|133145|133246|133146|133235|133135|66
1706549400000|2024-01-29 17:30:00|133244.5|133144.5|133265.5|133165.5|133271.5|133171.5|133243.5|133143.5|99
1706549700000|2024-01-29 17:35:00|133264.5|133164.5|133296.5|133196.5|133301.5|133201.5|133263.5|133163.5|105
1706550000000|2024-01-29 17:40:00|133297.5|133197.5|133320.5|133220.5|133321.5|133221.5|133278.5|133178.5|75
1706550300000|2024-01-29 17:45:00|133319.5|133219.5|133362|133262|133373|133273|133319|133219|57
1706550600000|2024-01-29 17:50:00|133361.5|133261.5|133329.5|133229.5|133361.5|133261.5|133326.5|133226.5|36
1706550900000|2024-01-29 17:55:00|133331|133231|133320|133220|133334|133234|133295|133195|93
1706551200000|2024-01-29 18:00:00|133320.5|133220.5|133353|133253|133371.5|133271.5|133315.5|133215.5|76
1706551500000|2024-01-29 18:05:00|133351|133251|133352|133252|133361.5|133261.5|133348|133248|50
1706551800000|2024-01-29 18:10:00|133350.5|133250.5|133355.5|133255.5|133359.5|133259.5|133349|133249|52
1706552100000|2024-01-29 18:15:00|133355|133255|133344.5|133244.5|133358.5|133258.5|133339.5|133239.5|43
1706552400000|2024-01-29 18:20:00|133345|133245|133355.5|133255.5|133358.5|133258.5|133342.5|133242.5|51
1706552700000|2024-01-29 18:25:00|133355|133255|133348|133248|133355|133255|133348|133248|12
1706553000000|2024-01-29 18:30:00|133347.5|133247.5|133318.5|133218.5|133347.5|133247.5|133317|133217|34
1706553300000|2024-01-29 18:35:00|133318|133218|133346|133246|133346|133246|133317|133217|16
1706553600000|2024-01-29 18:40:00|133343.5|133243.5|133302|133202|133346|133246|133291|133191|35
1706553900000|2024-01-29 18:45:00|133301|133201|133323.5|133223.5|133330|133230|133289.5|133189.5|88
1706554200000|2024-01-29 18:50:00|133320.5|133220.5|133342.5|133242.5|133350|133250|133318|133218|97
1706554500000|2024-01-29 18:55:00|133347|133247|133347.5|133247.5|133365.5|133265.5|133322.5|133222.5|115
1706554800000|2024-01-29 19:00:00|133346.5|133246.5|133328.5|133228.5|133359.5|133259.5|133327|133227|66
1706555100000|2024-01-29 19:05:00|133326.5|133226.5|133351|133151|133372|133226.5|133326.5|133150|90
1706555400000|2024-01-29 19:10:00|133348.5|133148.5|133345.5|133145.5|133354.5|133154.5|133340.5|133140.5|86
1706555700000|2024-01-29 19:15:00|133344|133144|133291|133191|133385.5|133205|133291|133141|78
1706556000000|2024-01-29 19:20:00|133290|133190|133298|133198|133300|133200|133286|133186|55
1706556300000|2024-01-29 19:25:00|133296|133196|133296.5|133196.5|133313|133213|133281|133181|85
1706556600000|2024-01-29 19:30:00|133295|133195|133291|133191|133347|133201|133283|133134|83
1706556900000|2024-01-29 19:35:00|133290|133190|133280|133180|133295|133195|133280|133180|15
1706557200000|2024-01-29 19:40:00|133279.5|133179.5|133285.5|133185.5|133286.5|133186.5|133270.5|133170.5|196
1706557500000|2024-01-29 19:45:00|133287|133187|133251.5|133151.5|133292.5|133192.5|133251|133151|93
1706557800000|2024-01-29 19:50:00|133244|133144|133245.5|133145.5|133247|133147|133236|133136|7
1706558100000|2024-01-29 19:55:00|133245|133145|133228|133128|133246.5|133146.5|133226.5|133126.5|44
1706558400000|2024-01-29 20:00:00|133218|133118|133137.5|133037.5|133227.5|133127.5|133111.5|133011.5|114
1706558700000|2024-01-29 20:05:00|133137|133037|133199|132999|133201.5|133037.5|133136|132986.5|27
1706559000000|2024-01-29 20:10:00|133198.5|132998.5|133178|132978|133198.5|133048|133121.5|132972|82
1706559300000|2024-01-29 20:15:00|133177.5|132977.5|133126|132926|133180|132980|133122|132922|73
1706559600000|2024-01-29 20:20:00|133125.5|132925.5|133121|132921|133130|132930|133119|132919|78
1706559900000|2024-01-29 20:25:00|133120|132920|133061|132861|133127.5|132927.5|133060.5|132860.5|86
1706560200000|2024-01-29 20:30:00|133023.5|132823.5|133145.5|132945.5|133146.5|132946.5|133023.5|132821|122
1706560500000|2024-01-29 20:35:00|133145|132945|133202|132902|133223|132945|133102.5|132869|179
1706560800000|2024-01-29 20:40:00|133201|132903|133168|132862|133201|132918|133168|132857|97
1706561100000|2024-01-29 20:45:00|133176|132871|133145|132922|133176|132926|133142|132871|98
1706561400000|2024-01-29 20:50:00|133146|132921|133213.5|133013.5|133251|133037|133145|132921|138
1706561700000|2024-01-29 20:55:00|133214|133014|133215.5|133015.5|133215.5|133015.5|133213|133013|36
1706580000000|2024-01-30 02:00:00|132884|132784|132870.5|132770.5|132896|132796|132854.5|132754.5|260
1706580300000|2024-01-30 02:05:00|132869|132769|132868|132768|132883.5|132783.5|132853|132753|158
1706580600000|2024-01-30 02:10:00|132868.5|132768.5|132848|132748|132874.5|132774.5|132838|132738|138
1706580900000|2024-01-30 02:15:00|132853|132753|132891|132791|132891|132791|132813.5|132713.5|190
1706581200000|2024-01-30 02:20:00|132891.5|132791.5|132858.5|132758.5|132909|132809|132850.5|132750.5|224
1706581500000|2024-01-30 02:25:00|132859|132759|132898.5|132798.5|132942.5|132842.5|132859|132759|276
1706581800000|2024-01-30 02:30:00|132899|132799|132930.5|132830.5|132939.5|132839.5|132890.5|132790.5|238
1706582100000|2024-01-30 02:35:00|132929.5|132829.5|132971|132871|132980|132880|132902.5|132802.5|254
1706582400000|2024-01-30 02:40:00|132970.5|132870.5|132953.5|132853.5|132979|132879|132939.5|132839.5|220
1706582700000|2024-01-30 02:45:00|132955.5|132855.5|132905.5|132805.5|132965.5|132865.5|132905.5|132805.5|194
1706583000000|2024-01-30 02:50:00|132906.5|132806.5|132921.5|132821.5|132939|132839|132899|132799|142
1706583300000|2024-01-30 02:55:00|132921|132821|132940|132840|132964.5|132864.5|132918|132818|162
1706583600000|2024-01-30 03:00:00|132934|132834|133004|132904|133033|132933|132932|132832|266
1706583900000|2024-01-30 03:05:00|133004.5|132904.5|132997.5|132897.5|133012.5|132912.5|132981.5|132881.5|136
1706584200000|2024-01-30 03:10:00|132998.5|132898.5|132997.5|132897.5|133016|132916|132978.5|132878.5|168
1706584500000|2024-01-30 03:15:00|132998|132898|132981.5|132881.5|132999.5|132899.5|132970|132870|153
1706584800000|2024-01-30 03:20:00|132981|132881|132971.5|132871.5|132994.5|132894.5|132970.5|132870.5|159
1706585100000|2024-01-30 03:25:00|132972|132872|132976.5|132876.5|132991|132891|132966.5|132866.5|117
1706585400000|2024-01-30 03:30:00|132973|132873|132987|132887|132988.5|132888.5|132970|132870|67
1706585700000|2024-01-30 03:35:00|132985|132885|132956.5|132856.5|132985|132885|132942.5|132842.5|151
1706586000000|2024-01-30 03:40:00|132955|132855|132958.5|132858.5|132967.5|132867.5|132943|132843|139
1706586300000|2024-01-30 03:45:00|132959.5|132859.5|132962.5|132862.5|132968|132868|132943|132843|91
1706586600000|2024-01-30 03:50:00|132961.5|132861.5|132963.5|132863.5|132989.5|132889.5|132957.5|132857.5|113
1706586900000|2024-01-30 03:55:00|132961|132861|132993.5|132893.5|133004|132904|132957.5|132857.5|206
1706587200000|2024-01-30 04:00:00|132992.5|132892.5|132996|132896|132999|132899|132976.5|132876.5|150
1706587500000|2024-01-30 04:05:00|132996.5|132896.5|132976|132876|132999|132899|132964.5|132864.5|108
1706587800000|2024-01-30 04:10:00|132977.5|132877.5|132959|132859|132978.5|132878.5|132939|132839|128
1706588100000|2024-01-30 04:15:00|132953.5|132853.5|132984.5|132884.5|132995.5|132895.5|132952.5|132852.5|105
1706588400000|2024-01-30 04:20:00|132984|132884|133006.5|132906.5|133069.5|132969.5|132981.5|132881.5|225
1706588700000|2024-01-30 04:25:00|133005|132905|132945|132845|133011|132911|132942.5|132842.5|163
1706589000000|2024-01-30 04:30:00|132946|132846|132948.5|132848.5|132956|132856|132942.5|132842.5|122
1706589300000|2024-01-30 04:35:00|132949|132849|132945|132845|132955.5|132855.5|132941.5|132841.5|82
1706589600000|2024-01-30 04:40:00|132944.5|132844.5|132968|132868|132999|132899|132944.5|132844.5|192
1706589900000|2024-01-30 04:45:00|132967|132867|132984|132884|132997|132897|132967|132867|168
1706590200000|2024-01-30 04:50:00|132985|132885|133003|132903|133008.5|132908.5|132984.5|132884.5|130
1706590500000|2024-01-30 04:55:00|133002.5|132902.5|132982|132882|133007.5|132907.5|132982|132882|83
1706590800000|2024-01-30 05:00:00|132980.5|132880.5|132937|132837|132980.5|132880.5|132923|132823|177
1706591100000|2024-01-30 05:05:00|132936.5|132836.5|132900|132800|132939|132839|132895|132795|156
1706591400000|2024-01-30 05:10:00|132899.5|132799.5|132922|132822|132939|132839|132896|132796|117
1706591700000|2024-01-30 05:15:00|132920|132820|132875.5|132775.5|132925|132825|132871.5|132771.5|105
1706592000000|2024-01-30 05:20:00|132875|132775|132859|132759|132878.5|132778.5|132838.5|132738.5|143
1706592300000|2024-01-30 05:25:00|132859.5|132759.5|132853.5|132753.5|132873|132773|132840|132740|157
1706592600000|2024-01-30 05:30:00|132850|132750|132835|132735|132856.5|132756.5|132813|132713|157
1706592900000|2024-01-30 05:35:00|132840|132740|132829.5|132729.5|132840|132740|132762|132662|326
1706593200000|2024-01-30 05:40:00|132827|132727|132797.5|132697.5|132830|132730|132741|132641|286
1706593500000|2024-01-30 05:45:00|132801|132701|132781.5|132681.5|132816.5|132716.5|132778|132678|211
1706593800000|2024-01-30 05:50:00|132780|132680|132814.5|132714.5|132835|132735|132750.5|132650.5|169
1706594100000|2024-01-30 05:55:00|132811.5|132711.5|132822.5|132722.5|132832.5|132732.5|132784.5|132684.5|161
1706594400000|2024-01-30 06:00:00|132822|132722|132830|132730|132843|132743|132803.5|132703.5|204
1706594700000|2024-01-30 06:05:00|132827|132727|132822.5|132722.5|132835.5|132735.5|132806.5|132706.5|146
1706595000000|2024-01-30 06:10:00|132822|132722|132746|132646|132839.5|132739.5|132746|132646|179
1706595300000|2024-01-30 06:15:00|132744.5|132644.5|132745.5|132645.5|132773|132673|132733|132633|228
1706595600000|2024-01-30 06:20:00|132742.5|132642.5|132719.5|132619.5|132762.5|132662.5|132719.5|132619.5|178
1706595900000|2024-01-30 06:25:00|132721.5|132621.5|132780|132680|132790|132690|132690.5|132590.5|210
1706596200000|2024-01-30 06:30:00|132779|132679|132804.5|132704.5|132828|132728|132754.5|132654.5|192
1706596500000|2024-01-30 06:35:00|132807|132707|132812.5|132712.5|132814.5|132714.5|132797|132697|63
1706596800000|2024-01-30 06:40:00|132813.5|132713.5|132820.5|132720.5|132829.5|132729.5|132800|132700|70
1706597100000|2024-01-30 06:45:00|132820|132720|132818.5|132718.5|132820.5|132720.5|132815|132715|57
1706597400000|2024-01-30 06:50:00|132819|132719|132824|132724|132843.5|132743.5|132817.5|132717.5|62
1706597700000|2024-01-30 06:55:00|132819.5|132719.5|132832|132732|132849|132749|132809|132709|59
1706598000000|2024-01-30 07:00:00|132831.5|132731.5|132838.5|132738.5|132850|132750|132830.5|132730.5|100
1706598300000|2024-01-30 07:05:00|132837.5|132737.5|132843.5|132743.5|132847.5|132747.5|132833|132733|83
1706598600000|2024-01-30 07:10:00|132843|132743|132831|132731|132899|132799|132819|132719|118
1706598900000|2024-01-30 07:15:00|132830|132730|132836.5|132736.5|132859|132759|132800.5|132700.5|79
1706599200000|2024-01-30 07:20:00|132821|132721|132765.5|132665.5|132821|132721|132764|132664|70
1706599500000|2024-01-30 07:25:00|132766|132666|132790|132690|132816.5|132716.5|132732.5|132632.5|95
1706599800000|2024-01-30 07:30:00|132788|132688|132721.5|132621.5|132788.5|132688.5|132707.5|132607.5|117
1706600100000|2024-01-30 07:35:00|132722|132622|132710.5|132610.5|132734.5|132634.5|132706|132606|84
1706600400000|2024-01-30 07:40:00|132711|132611|132673|132573|132711|132611|132620|132520|151
1706600700000|2024-01-30 07:45:00|132672.5|132572.5|132607.5|132507.5|132679.5|132579.5|132607.5|132507.5|148
1706601000000|2024-01-30 07:50:00|132605.5|132505.5|132620.5|132520.5|132621.5|132521.5|132581|132481|65
1706601300000|2024-01-30 07:55:00|132619.5|132519.5|132587.5|132487.5|132619.5|132519.5|132554|132454|126
1706601600000|2024-01-30 08:00:00|132584.5|132484.5|132545.5|132445.5|132595|132495|132514|132414|131
1706601900000|2024-01-30 08:05:00|132551.5|132451.5|132608.5|132508.5|132611|132511|132543.5|132443.5|128
1706602200000|2024-01-30 08:10:00|132609.5|132509.5|132688|132588|132745|132645|132607.5|132507.5|207
1706602500000|2024-01-30 08:15:00|132689|132589|132656|132556|132690.5|132590.5|132651.5|132551.5|82
1706602800000|2024-01-30 08:20:00|132655.5|132555.5|132672.5|132572.5|132672.5|132572.5|132649|132549|44
1706603100000|2024-01-30 08:25:00|132671|132571|132778|132678|132781|132681|132669.5|132569.5|144
1706603400000|2024-01-30 08:30:00|132777|132677|132801.5|132701.5|132804|132704|132752.5|132652.5|124
1706603700000|2024-01-30 08:35:00|132802.5|132702.5|132729.5|132629.5|132841.5|132741.5|132723|132623|167
1706604000000|2024-01-30 08:40:00|132730|132630|132751.5|132651.5|132773|132673|132730|132630|125
1706604300000|2024-01-30 08:45:00|132752|132652|132813.5|132713.5|132814|132714|132717.5|132617.5|86
1706604600000|2024-01-30 08:50:00|132813|132713|132801.5|132701.5|132823|132723|132800|132700|97
1706604900000|2024-01-30 08:55:00|132802.5|132702.5|132846|132746|132860|132760|132802|132702|77
1706605200000|2024-01-30 09:00:00|132835.5|132735.5|132852.5|132752.5|132860.5|132760.5|132835.5|132735.5|80
1706605500000|2024-01-30 09:05:00|132851.5|132751.5|132805.5|132705.5|132851.5|132751.5|132805.5|132705.5|54
1706605800000|2024-01-30 09:10:00|132805|132705|132815.5|132715.5|132840.5|132740.5|132797.5|132697.5|113
1706606100000|2024-01-30 09:15:00|132816|132716|132815|132715|132817.5|132717.5|132797|132697|82
1706606400000|2024-01-30 09:20:00|132814.5|132714.5|132789.5|132689.5|132836|132736|132788.5|132688.5|139
1706606700000|2024-01-30 09:25:00|132787.5|132687.5|132790|132690|132796.5|132696.5|132775.5|132675.5|147
1706607000000|2024-01-30 09:30:00|132789|132689|132726|132626|132789|132689|132720|132620|93
1706607300000|2024-01-30 09:35:00|132727|132627|132742|132642|132763|132663|132726|132626|82
1706607600000|2024-01-30 09:40:00|132743|132643|132819|132719|132821.5|132721.5|132740.5|132640.5|78
1706607900000|2024-01-30 09:45:00|132818.5|132718.5|132813|132713|132820|132720|132782|132682|38
1706608200000|2024-01-30 09:50:00|132813.5|132713.5|132799|132699|132814|132714|132792|132692|40
1706608500000|2024-01-30 09:55:00|132794|132694|132786.5|132686.5|132794|132694|132780.5|132680.5|45
1706608800000|2024-01-30 10:00:00|132784|132684|132727|132627|132784|132684|132723|132623|61
1706609100000|2024-01-30 10:05:00|132727.5|132627.5|132731|132631|132734|132634|132727|132627|12
1706609400000|2024-01-30 10:10:00|132734|132634|132755|132655|132767.5|132667.5|132734|132634|46
1706609700000|2024-01-30 10:15:00|132754.5|132654.5|132751.5|132651.5|132757.5|132657.5|132743|132643|59
1706610000000|2024-01-30 10:20:00|132749.5|132649.5|132742.5|132642.5|132751.5|132651.5|132738|132638|54
1706610300000|2024-01-30 10:25:00|132743.5|132643.5|132727.5|132627.5|132744|132644|132715.5|132615.5|32
1706610600000|2024-01-30 10:30:00|132725|132625|132710.5|132610.5|132728|132628|132710.5|132610.5|29
1706610900000|2024-01-30 10:35:00|132709|132609|132687|132587|132709|132609|132677|132577|39
1706611200000|2024-01-30 10:40:00|132699.5|132599.5|132769|132669|132788|132688|132699.5|132599.5|130
1706611500000|2024-01-30 10:45:00|132769.5|132669.5|132771|132671|132784.5|132684.5|132765|132665|77
1706611800000|2024-01-30 10:50:00|132771.5|132671.5|132807.5|132707.5|132817|132717|132769.5|132669.5|78
1706612100000|2024-01-30 10:55:00|132808|132708|132796|132696|132832.5|132732.5|132789.5|132689.5|46
1706612400000|2024-01-30 11:00:00|132796.5|132696.5|132797|132697|132801.5|132701.5|132793.5|132693.5|50
1706612700000|2024-01-30 11:05:00|132796.5|132696.5|132799.5|132699.5|132800.5|132700.5|132786|132686|73
1706613000000|2024-01-30 11:10:00|132799|132699|132800.5|132700.5|132801|132701|132798|132698|23
1706613300000|2024-01-30 11:15:00|132801.5|132701.5|132817|132717|132838|132738|132800.5|132700.5|58
1706613600000|2024-01-30 11:20:00|132818.5|132718.5|132802.5|132702.5|132833.5|132733.5|132788.5|132688.5|118
1706613900000|2024-01-30 11:25:00|132802|132702|132764.5|132664.5|132821|132721|132752|132652|140
1706614200000|2024-01-30 11:30:00|132764|132664|132869.5|132669.5|132870.5|132705|132760.5|132652.5|67
1706614500000|2024-01-30 11:35:00|132871|132671|132802.5|132702.5|132887.5|132737.5|132800|132664.5|55
1706614800000|2024-01-30 11:40:00|132802|132702|132817|132717|132823|132723|132800.5|132700.5|38
1706615100000|2024-01-30 11:45:00|132816|132716|132811|132711|132816|132716|132809.5|132709.5|28
1706615400000|2024-01-30 11:50:00|132810.5|132710.5|132813|132713|132813|132713|132810|132710|12
1706615700000|2024-01-30 11:55:00|132813.5|132713.5|132816|132716|132822|132722|132811.5|132711.5|22
1706616000000|2024-01-30 12:00:00|132818|132718|132822.5|132722.5|132825|132725|132818|132718|62
1706616300000|2024-01-30 12:05:00|132825.5|132725.5|132826.5|132726.5|132828|132728|132821|132721|53
1706616600000|2024-01-30 12:10:00|132809.5|132709.5|132799.5|132699.5|132826|132726|132799.5|132699.5|48
1706616900000|2024-01-30 12:15:00|132800|132700|132820|132720|132824.5|132724.5|132800|132700|30
1706617200000|2024-01-30 12:20:00|132820.5|132720.5|132827|132727|132841.5|132741.5|132819|132719|23
1706617500000|2024-01-30 12:25:00|132826.5|132726.5|132829.5|132729.5|132833.5|132733.5|132825|132725|27
1706617800000|2024-01-30 12:30:00|132830|132730|132821.5|132721.5|132840.5|132740.5|132820.5|132720.5|38
1706618100000|2024-01-30 12:35:00|132822|132722|132838.5|132738.5|132840.5|132740.5|132822|132722|45
1706618400000|2024-01-30 12:40:00|132839.5|132739.5|132842|132742|132857.5|132757.5|132828.5|132728.5|45
1706618700000|2024-01-30 12:45:00|132843|132743|132854|132754|132888|132788|132843|132743|67
1706619000000|2024-01-30 12:50:00|132853|132753|132864.5|132764.5|132865.5|132765.5|132841.5|132741.5|39
1706619300000|2024-01-30 12:55:00|132863.5|132763.5|132849|132749|132864.5|132764.5|132846.5|132746.5|59
1706619600000|2024-01-30 13:00:00|132848.5|132748.5|132820|132720|132849|132749|132818|132718|59
1706619900000|2024-01-30 13:05:00|132820.5|132720.5|132858.5|132758.5|132870.5|132770.5|132818|132718|154
1706620200000|2024-01-30 13:10:00|132857|132757|132905.5|132805.5|132919.5|132819.5|132854|132754|99
1706620500000|2024-01-30 13:15:00|132905|132805|132893.5|132793.5|132982|132835|132893.5|132756|94
1706620800000|2024-01-30 13:20:00|132892.5|132792.5|132905|132805|132905|132805|132854.5|132754.5|94
1706621100000|2024-01-30 13:25:00|132908|132808|132889.5|132789.5|132908|132808|132869|132769|164
1706621400000|2024-01-30 13:30:00|132888.5|132788.5|132938|132738|132940|132828.5|132839|132737.5|197
1706621700000|2024-01-30 13:35:00|132941.5|132741.5|132926|132826|132966.5|132841|132916|132741.5|88
1706622000000|2024-01-30 13:40:00|132925|132825|132891.5|132791.5|132925|132825|132878.5|132778.5|134
1706622300000|2024-01-30 13:45:00|132890.5|132790.5|132887|132787|132897.5|132797.5|132872|132772|101
1706622600000|2024-01-30 13:50:00|132887.5|132787.5|132877.5|132777.5|132895.5|132795.5|132876.5|132776.5|158
1706622900000|2024-01-30 13:55:00|132877|132777|132869|132769|132885|132785|132846|132746|129
1706623200000|2024-01-30 14:00:00|132870|132770|132849.5|132749.5|132933|132782|132849.5|132711.5|123
1706623500000|2024-01-30 14:05:00|132849|132749|132829.5|132729.5|132849|132749|132828.5|132728.5|57
1706623800000|2024-01-30 14:10:00|132830|132730|132816|132716|132830.5|132730.5|132813|132713|121
1706624100000|2024-01-30 14:15:00|132815|132715|132807|132707|132822|132722|132806.5|132706.5|50
1706624400000|2024-01-30 14:20:00|132807.5|132707.5|132783.5|132583.5|132812.5|132710.5|132750.5|132583.5|148
1706624700000|2024-01-30 14:25:00|132782.5|132582.5|132711.5|132611.5|132797|132645|132709|132528.5|170
1706625000000|2024-01-30 14:30:00|132709.5|132609.5|132717|132617|132717.5|132617.5|132687|132587|126
1706625300000|2024-01-30 14:35:00|132717.5|132617.5|132728.5|132628.5|132742|132642|132716|132616|162
1706625600000|2024-01-30 14:40:00|132729.5|132629.5|132773.5|132673.5|132785.5|132685.5|132728|132628|94
1706625900000|2024-01-30 14:45:00|132772.5|132672.5|132718|132618|132776|132676|132717|132617|202
1706626200000|2024-01-30 14:50:00|132719|132619|132680|132580|132719.5|132619.5|132679|132579|69
1706626500000|2024-01-30 14:55:00|132681|132581|132868|132508|132868|132636|132681|132493|131
1706626800000|2024-01-30 15:00:00|132856.5|132496.5|132869|132669|132937|132720|132797|132496.5|492
1706627100000|2024-01-30 15:05:00|132870|132670|132937.5|132737.5|132954.5|132822|132858.5|132669|309
1706627400000|2024-01-30 15:10:00|132937|132737|132907.5|132807.5|132990|132829.5|132856.5|132710.5|249
1706627700000|2024-01-30 15:15:00|132908.5|132808.5|132946.5|132846.5|132946.5|132846.5|132906.5|132806.5|117
1706628000000|2024-01-30 15:20:00|132946|132846|133009.5|132809.5|133071.5|132911|132944.5|132802.5|207
1706628300000|2024-01-30 15:25:00|133010|132810|132940|132840|133074.5|132923.5|132938|132810|228
1706628600000|2024-01-30 15:30:00|132936|132836|132964|132864|133044.5|132872|132935|132798|166
1706628900000|2024-01-30 15:35:00|132947|132847|132989.5|132789.5|133002.5|132869.5|132919.5|132789|149
1706629200000|2024-01-30 15:40:00|132990.5|132790.5|133058|132858|133067|132914.5|132984|132784.5|203
1706629500000|2024-01-30 15:45:00|133059|132859|133017.5|132917.5|133066|132917.5|133003.5|132859|74
1706629800000|2024-01-30 15:50:00|133018|132918|133033.5|132933.5|133039|132939|133015.5|132915.5|95
1706630100000|2024-01-30 15:55:00|133033|132933|133011|132911|133033|132933|133005.5|132905.5|37
1706630400000|2024-01-30 16:00:00|133014|132914|133026.5|132926.5|133052.5|132952.5|133014|132914|56
1706630700000|2024-01-30 16:05:00|133025.5|132925.5|133027|132927|133030.5|132930.5|133015|132915|60
1706631000000|2024-01-30 16:10:00|133027.5|132927.5|133024.5|132924.5|133032|132932|133016.5|132916.5|51
1706631300000|2024-01-30 16:15:00|133025.5|132925.5|133018|132918|133027|132927|133016.5|132916.5|38
1706631600000|2024-01-30 16:20:00|133018.5|132918.5|133019|132919|133025|132925|133018|132918|41
1706631900000|2024-01-30 16:25:00|133018.5|132918.5|133007.5|132907.5|133018.5|132918.5|133007.5|132907.5|25
1706632200000|2024-01-30 16:30:00|133007|132907|132990.5|132890.5|133007|132907|132984.5|132884.5|37
1706632500000|2024-01-30 16:35:00|132991.5|132891.5|132981|132881|132994|132894|132974.5|132874.5|37
1706632800000|2024-01-30 16:40:00|132980|132880|132972.5|132872.5|132983.5|132883.5|132971|132871|45
1706633100000|2024-01-30 16:45:00|132972|132872|132970.5|132870.5|132973|132873|132965|132865|38
1706633400000|2024-01-30 16:50:00|132970|132870|132956|132856|132971.5|132871.5|132955.5|132855.5|29
1706633700000|2024-01-30 16:55:00|132960|132860|132926|132826|132960|132860|132926|132826|82
1706634000000|2024-01-30 17:00:00|132925.5|132825.5|132915.5|132815.5|132949.5|132849.5|132907.5|132807.5|71
1706634300000|2024-01-30 17:05:00|132916|132816|132921.5|132821.5|132925|132825|132914|132814|62
1706634600000|2024-01-30 17:10:00|132923.5|132823.5|132910|132810|132943.5|132843.5|132905.5|132805.5|48
1706634900000|2024-01-30 17:15:00|132911.5|132811.5|132900.5|132800.5|132914|132814|132898.5|132798.5|50
1706635200000|2024-01-30 17:20:00|132901.5|132801.5|132833|132733|132905.5|132805.5|132816|132716|90
1706635500000|2024-01-30 17:25:00|132841.5|132741.5|132925|132725|132929.5|132795|132841.5|132725|88
1706635800000|2024-01-30 17:30:00|132928.5|132728.5|132900.5|132800.5|132931|132800.5|132889.5|132725.5|26
1706636100000|2024-01-30 17:35:00|132900|132800|132909.5|132809.5|132968|132809.5|132900|132756.5|40
1706636400000|2024-01-30 17:40:00|132909|132809|132962|132862|132963|132863|132903|132803|35
1706636700000|2024-01-30 17:45:00|132963|132863|133001.5|132801.5|133036.5|132878.5|132963|132798.5|131
1706637000000|2024-01-30 17:50:00|133005.5|132805.5|132936.5|132836.5|133027|132847.5|132936|132802|71
1706637300000|2024-01-30 17:55:00|132933.5|132833.5|132984|132784|132993|132854|132912.5|132773.5|108
1706637600000|2024-01-30 18:00:00|132982.5|132782.5|132967.5|132867.5|133005|132867.5|132941.5|132782.5|141
1706637900000|2024-01-30 18:05:00|132969|132869|132984.5|132784.5|132999|132879|132953.5|132780.5|105
1706638200000|2024-01-30 18:10:00|132985.5|132785.5|132970.5|132770.5|132986.5|132786.5|132959.5|132759.5|82
1706638500000|2024-01-30 18:15:00|132969.5|132769.5|132960|132760|132973|132773|132954.5|132754.5|78
1706638800000|2024-01-30 18:20:00|132960.5|132760.5|132971.5|132771.5|132976|132776|132955|132755|63
1706639100000|2024-01-30 18:25:00|132970|132770|132905.5|132805.5|132975.5|132821.5|132897.5|132758.5|134
1706639400000|2024-01-30 18:30:00|132904|132804|132906.5|132806.5|132906.5|132806.5|132893|132793|63
1706639700000|2024-01-30 18:35:00|132907.5|132807.5|132909.5|132809.5|132911|132811|132907|132807|18
1706640000000|2024-01-30 18:40:00|132910|132810|133007.5|132807.5|133010.5|132851.5|132909|132761.5|93
1706640300000|2024-01-30 18:45:00|133006.5|132806.5|133001|132801|133007|132807|132994.5|132794.5|65
1706640600000|2024-01-30 18:50:00|133001.5|132801.5|133000|132800|133008|132808|132995.5|132795.5|133
1706640900000|2024-01-30 18:55:00|132999.5|132799.5|132999|132799|133006|132806|132994.5|132794.5|96
1706641200000|2024-01-30 19:00:00|132999.5|132799.5|132994.5|132794.5|132999.5|132799.5|132987.5|132787.5|32
1706641500000|2024-01-30 19:05:00|132995|132795|132992|132792|132996|132796|132987.5|132787.5|94
1706641800000|2024-01-30 19:10:00|132994|132794|132963|132763|132995|132795|132961.5|132761.5|53
1706642100000|2024-01-30 19:15:00|132964.5|132764.5|132957.5|132757.5|132972.5|132772.5|132950.5|132750.5|92
1706642400000|2024-01-30 19:20:00|132957|132757|132953.5|132753.5|132957|132757|132949.5|132749.5|84
1706642700000|2024-01-30 19:25:00|132954.5|132754.5|132943.5|132743.5|132956.5|132756.5|132942|132742|54
1706643000000|2024-01-30 19:30:00|132944|132744|132941.5|132741.5|132946|132746|132941|132741|17
1706643300000|2024-01-30 19:35:00|132941|132741|132856.5|132656.5|132941|132741|132856.5|132656.5|75
1706643600000|2024-01-30 19:40:00|132857|132657|132804.5|132704.5|132857.5|132707|132804.5|132657|21
1706643900000|2024-01-30 19:45:00|132805|132705|132814|132714|132816.5|132716.5|132804.5|132704.5|30
1706644200000|2024-01-30 19:50:00|132812.5|132712.5|132877.5|132777.5|132877.5|132777.5|132811.5|132711.5|35
1706644500000|2024-01-30 19:55:00|132878.5|132778.5|132906.5|132706.5|132919.5|132781|132867.5|132705|64
1706644800000|2024-01-30 20:00:00|132906|132706|132890.5|132690.5|132908|132708|132890|132690|51
1706645100000|2024-01-30 20:05:00|132890|132690|132881|132681|132891|132691|132871.5|132671.5|55
1706645400000|2024-01-30 20:10:00|132881.5|132681.5|132825.5|132725.5|132882.5|132726.5|132822.5|132672|47
1706645700000|2024-01-30 20:15:00|132826|132726|132825|132725|132827.5|132727.5|132824|132724|30
1706646000000|2024-01-30 20:20:00|132825.5|132725.5|132824.5|132724.5|132825.5|132725.5|132823.5|132723.5|14
1706646300000|2024-01-30 20:25:00|132823.5|132723.5|132805.5|132705.5|132823.5|132723.5|132805.5|132705.5|44
1706646600000|2024-01-30 20:30:00|132806|132706|132831.5|132631.5|132836|132706|132806|132626|42
1706646900000|2024-01-30 20:35:00|132832|132632|132865|132665|132867.5|132667.5|132820|132620|79
1706647200000|2024-01-30 20:40:00|132866|132666|132866.5|132666.5|132867|132667|132866|132666|4
1706647500000|2024-01-30 20:45:00|132866|132666|132804|132704|132866|132707.5|132790.5|132657|18
1706647800000|2024-01-30 20:50:00|132771.5|132671.5|132765|132665|132802.5|132671.5|132741.5|132592.5|64
1706648100000|2024-01-30 20:55:00|132764.5|132664.5|132739.5|132539.5|132765|132665|132739.5|132539.5|44
1706666400000|2024-01-31 02:00:00|133095|132995|133184.5|133084.5|133184.5|133084.5|133087|132987|238
1706666700000|2024-01-31 02:05:00|133187|133087|133231|133131|133247|133147|133180|133080|406
1706667000000|2024-01-31 02:10:00|133238.5|133138.5|133316.5|133216.5|133331|133231|133231|133131|240
1706667300000|2024-01-31 02:15:00|133316|133216|133266|133166|133332|133232|133263|133163|310
1706667600000|2024-01-31 02:20:00|133266.5|133166.5|133272|133172|133279|133179|133247.5|133147.5|209
1706667900000|2024-01-31 02:25:00|133273|133173|133257.5|133157.5|133286|133186|133250.5|133150.5|203
1706668200000|2024-01-31 02:30:00|133258|133158|133259.5|133159.5|133266|133166|133226|133126|164
1706668500000|2024-01-31 02:35:00|133262|133162|133270|133170|133295.5|133195.5|133255|133155|170
1706668800000|2024-01-31 02:40:00|133271.5|133171.5|133242.5|133142.5|133271.5|133171.5|133217.5|133117.5|289
1706669100000|2024-01-31 02:45:00|133244|133144|133266|133166|133297|133197|133242|133142|185
1706669400000|2024-01-31 02:50:00|133259|133159|133278.5|133178.5|133320|133220|133251|133151|181
1706669700000|2024-01-31 02:55:00|133279.5|133179.5|133280.5|133180.5|133299|133199|133279.5|133179.5|173
1706670000000|2024-01-31 03:00:00|133282|133182|133287|133187|133295|133195|133239.5|133139.5|223
1706670300000|2024-01-31 03:05:00|133288|133188|133325|133225|133332|133232|133268.5|133168.5|224
1706670600000|2024-01-31 03:10:00|133325.5|133225.5|133360|133260|133387|133287|133313.5|133213.5|246
1706670900000|2024-01-31 03:15:00|133360.5|133260.5|133374.5|133274.5|133467|133367|133360.5|133260.5|263
1706671200000|2024-01-31 03:20:00|133374|133274|133319.5|133219.5|133377|133277|133315.5|133215.5|220
1706671500000|2024-01-31 03:25:00|133324.5|133224.5|133348.5|133248.5|133348.5|133248.5|133322|133222|124
1706671800000|2024-01-31 03:30:00|133349|133249|133315|133215|133351.5|133251.5|133298.5|133198.5|219
1706672100000|2024-01-31 03:35:00|133315.5|133215.5|133324|133224|133325.5|133225.5|133303.5|133203.5|96
1706672400000|2024-01-31 03:40:00|133321.5|133221.5|133324|133224|133354.5|133254.5|133320.5|133220.5|133
1706672700000|2024-01-31 03:45:00|133323.5|133223.5|133293|133193|133340|133240|133290|133190|146
1706673000000|2024-01-31 03:50:00|133294.5|133194.5|133312|133212|133321|133221|133287.5|133187.5|93
1706673300000|2024-01-31 03:55:00|133321|133221|133303|133203|133328|133228|133292.5|133192.5|140
1706673600000|2024-01-31 04:00:00|133300|133200|133296|133196|133307.5|133207.5|133290|133190|123
1706673900000|2024-01-31 04:05:00|133295|133195|133346.5|133246.5|133361.5|133261.5|133292|133192|136
1706674200000|2024-01-31 04:10:00|133343.5|133243.5|133294.5|133194.5|133346.5|133246.5|133288.5|133188.5|199
1706674500000|2024-01-31 04:15:00|133295|133195|133314.5|133214.5|133319|133219|133294|133194|150
1706674800000|2024-01-31 04:20:00|133315|133215|133318.5|133218.5|133325|133225|133312|133212|140
1706675100000|2024-01-31 04:25:00|133319.5|133219.5|133300.5|133200.5|133319.5|133219.5|133270.5|133170.5|146
1706675400000|2024-01-31 04:30:00|133301|133201|133312|133212|133324|133224|133300.5|133200.5|89
1706675700000|2024-01-31 04:35:00|133311.5|133211.5|133326|133226|133337|133237|133308|133208|149
1706676000000|2024-01-31 04:40:00|133325|133225|133309.5|133209.5|133325.5|133225.5|133307|133207|79
1706676300000|2024-01-31 04:45:00|133310.5|133210.5|133315.5|133215.5|133319.5|133219.5|133307.5|133207.5|90
1706676600000|2024-01-31 04:50:00|133316.5|133216.5|133346.5|133246.5|133346.5|133246.5|133315|133215|117
1706676900000|2024-01-31 04:55:00|133347|133247|133318.5|133218.5|133348|133248|133310|133210|127
1706677200000|2024-01-31 05:00:00|133318|133218|133285.5|133185.5|133323|133223|133282.5|133182.5|160
1706677500000|2024-01-31 05:05:00|133283|133183|133323.5|133223.5|133328.5|133228.5|133280|133180|126
1706677800000|2024-01-31 05:10:00|133323|133223|133327.5|133227.5|133334.5|133234.5|133313.5|133213.5|84
1706678100000|2024-01-31 05:15:00|133327|133227|133325|133225|133329|133229|133315|133215|81
1706678400000|2024-01-31 05:20:00|133325.5|133225.5|133386.5|133286.5|133399.5|133299.5|133321.5|133221.5|171
1706678700000|2024-01-31 05:25:00|133384.5|133284.5|133387.5|133287.5|133396|133296|133382|133282|186
1706679000000|2024-01-31 05:30:00|133388|133288|133383|133283|133408.5|133308.5|133378.5|133278.5|200
1706679300000|2024-01-31 05:35:00|133382|133282|133388|133288|133396.5|133296.5|133365.5|133265.5|109
1706679600000|2024-01-31 05:40:00|133394|133294|133400.5|133300.5|133407.5|133307.5|133391.5|133291.5|92
1706679900000|2024-01-31 05:45:00|133400|133300|133400|133300|133407.5|133307.5|133397|133297|104
1706680200000|2024-01-31 05:50:00|133400.5|133300.5|133391|133291|133415|133315|133380.5|133280.5|173
1706680500000|2024-01-31 05:55:00|133384|133284|133361.5|133261.5|133390.5|133290.5|133341|133241|196
1706680800000|2024-01-31 06:00:00|133353.5|133253.5|133343|133243|133362|133262|133334.5|133234.5|210
1706681100000|2024-01-31 06:05:00|133343.5|133243.5|133388.5|133288.5|133388.5|133288.5|133342|133242|208
1706681400000|2024-01-31 06:10:00|133391|133291|133402.5|133302.5|133414|133314|133382.5|133282.5|184
1706681700000|2024-01-31 06:15:00|133403|133303|133412.5|133312.5|133425.5|133325.5|133378|133278|148
1706682000000|2024-01-31 06:20:00|133413|133313|133371.5|133271.5|133413|133313|133365.5|133265.5|164
1706682300000|2024-01-31 06:25:00|133374.5|133274.5|133301|133201|133389|133289|133297|133197|257
1706682600000|2024-01-31 06:30:00|133303|133203|133337.5|133237.5|133349|133249|133303|133203|213
1706682900000|2024-01-31 06:35:00|133338|133238|133324.5|133224.5|133345.5|133245.5|133317|133217|60
1706683200000|2024-01-31 06:40:00|133325.5|133225.5|133322.5|133222.5|133333.5|133233.5|133321|133221|25
1706683500000|2024-01-31 06:45:00|133322|133222|133303.5|133203.5|133322|133222|133274.5|133174.5|84
1706683800000|2024-01-31 06:50:00|133305.5|133205.5|133301|133201|133311.5|133211.5|133269.5|133169.5|81
1706684100000|2024-01-31 06:55:00|133297.5|133197.5|133258.5|133158.5|133297.5|133197.5|133225.5|133125.5|102
1706684400000|2024-01-31 07:00:00|133259|133159|133250|133150|133260|133160|133245.5|133145.5|55
1706684700000|2024-01-31 07:05:00|133249.5|133149.5|133204.5|133104.5|133256.5|133156.5|133204.5|133104.5|48
1706685000000|2024-01-31 07:10:00|133205|133105|133183|133083|133207.5|133107.5|133181.5|133081.5|27
1706685300000|2024-01-31 07:15:00|133182|133082|133219.5|133119.5|133219.5|133119.5|133173.5|133073.5|53
1706685600000|2024-01-31 07:20:00|133227|133127|133214|133114|133228.5|133128.5|133208.5|133108.5|49
1706685900000|2024-01-31 07:25:00|133213.5|133113.5|133198|133098|133213.5|133113.5|133195|133095|36
1706686200000|2024-01-31 07:30:00|133198.5|133098.5|133204.5|133104.5|133207.5|133107.5|133180.5|133080.5|47
1706686500000|2024-01-31 07:35:00|133205|133105|133234|133134|133264.5|133164.5|133202|133102|83
1706686800000|2024-01-31 07:40:00|133233.5|133133.5|133232|133132|133244|133144|133222|133122|86
1706687100000|2024-01-31 07:45:00|133231.5|133131.5|133228.5|133128.5|133239.5|133139.5|133226|133126|101
1706687400000|2024-01-31 07:50:00|133219|133119|133247.5|133147.5|133257.5|133157.5|133202.5|133102.5|132
1706687700000|2024-01-31 07:55:00|133247|133147|133173|133073|133248.5|133148.5|133172.5|133072.5|86
1706688000000|2024-01-31 08:00:00|133172|133072|133162.5|133062.5|133173.5|133073.5|133116|133016|132
1706688300000|2024-01-31 08:05:00|133155|133055|133166|133066|133178|133078|133119|133019|126
1706688600000|2024-01-31 08:10:00|133166.5|133066.5|133120.5|133020.5|133166.5|133066.5|133120.5|133020.5|59
1706688900000|2024-01-31 08:15:00|133121|133021|133139|133039|133144|133044|133120.5|133020.5|50
1706689200000|2024-01-31 08:20:00|133138.5|133038.5|133128|133028|133166|133066|133113.5|133013.5|128
1706689500000|2024-01-31 08:25:00|133093|132993|133140.5|133040.5|133140.5|133040.5|133093|132993|87
1706689800000|2024-01-31 08:30:00|133142|133042|133142.5|133042.5|133143.5|133043.5|133116|133016|68
1706690100000|2024-01-31 08:35:00|133134.5|133034.5|133165|133065|133175.5|133075.5|133131|133031|89
1706690400000|2024-01-31 08:40:00|133165.5|133065.5|133127|133027|133177|133077|133126|133026|76
1706690700000|2024-01-31 08:45:00|133128.5|133028.5|133138|133038|133164.5|133064.5|133114.5|133014.5|100
1706691000000|2024-01-31 08:50:00|133135|133035|133177|133077|133179|133079|133134.5|133034.5|98
1706691300000|2024-01-31 08:55:00|133176|133076|133265.5|133165.5|133278.5|133178.5|133176|133076|129
1706691600000|2024-01-31 09:00:00|133264.5|133164.5|133231.5|133131.5|133271.5|133171.5|133214|133114|108
1706691900000|2024-01-31 09:05:00|133232|133132|133227.5|133127.5|133252.5|133152.5|133203|133103|103
1706692200000|2024-01-31 09:10:00|133233.5|133133.5|133237|133137|133242|133142|133219|133119|77
1706692500000|2024-01-31 09:15:00|133236.5|133136.5|133279|133179|133279|133179|133215.5|133115.5|87
1706692800000|2024-01-31 09:20:00|133278.5|133178.5|133284.5|133184.5|133306.5|133206.5|133278.5|133178.5|74
1706693100000|2024-01-31 09:25:00|133284|133184|133282|133182|133285.5|133185.5|133240.5|133140.5|48
1706693400000|2024-01-31 09:30:00|133280.5|133180.5|133250.5|133150.5|133281|133181|133240.5|133140.5|68
1706693700000|2024-01-31 09:35:00|133250|133150|133238|133138|133272|133172|133236.5|133136.5|52
1706694000000|2024-01-31 09:40:00|133239|133139|133237.5|133137.5|133253.5|133153.5|133199.5|133099.5|117
1706694300000|2024-01-31 09:45:00|133238.5|133138.5|133218|133118|133242|133142|133210|133110|64
1706694600000|2024-01-31 09:50:00|133217.5|133117.5|133217.5|133117.5|133238.5|133138.5|133217.5|133117.5|55
1706694900000|2024-01-31 09:55:00|133218|133118|133247|133147|133254.5|133154.5|133218|133118|67
1706695200000|2024-01-31 10:00:00|133249|133149|133194.5|133094.5|133249|133149|133192|133092|92
1706695500000|2024-01-31 10:05:00|133196|133096|133206|133106|133207.5|133107.5|133196|133096|69
1706695800000|2024-01-31 10:10:00|133205.5|133105.5|133186.5|133086.5|133205.5|133105.5|133182|133082|24
1706696100000|2024-01-31 10:15:00|133186|133086|133189.5|133089.5|133198|133098|133184.5|133084.5|60
1706696400000|2024-01-31 10:20:00|133190|133090|133227.5|133127.5|133228.5|133128.5|133184.5|133084.5|64
1706696700000|2024-01-31 10:25:00|133228|133128|133225.5|133125.5|133236|133136|133223.5|133123.5|56
1706697000000|2024-01-31 10:30:00|133225|133125|133243|133143|133243|133143|133225|133125|42
1706697300000|2024-01-31 10:35:00|133240|133140|133273|133173|133275|133175|133240|133140|104
1706697600000|2024-01-31 10:40:00|133273.5|133173.5|133236|133136|133273.5|133173.5|133230|133130|63
1706697900000|2024-01-31 10:45:00|133235|133135|133232|133132|133239.5|133139.5|133219|133119|65
1706698200000|2024-01-31 10:50:00|133233|133133|133269.5|133169.5|133269.5|133169.5|133232|133132|44
1706698500000|2024-01-31 10:55:00|133269|133169|133241.5|133141.5|133270.5|133170.5|133241.5|133141.5|81
1706698800000|2024-01-31 11:00:00|133235.5|133135.5|133316.5|133116.5|133360|133195.5|133235|133108|185
1706699100000|2024-01-31 11:05:00|133315.5|133115.5|133264|133164|133317|133176.5|133254.5|133110.5|92
1706699400000|2024-01-31 11:10:00|133263.5|133163.5|133293|133093|133314.5|133186.5|133249.5|133092.5|96
1706699700000|2024-01-31 11:15:00|133292|133092|133242|133142|133292|133156|133195.5|133076|102
1706700000000|2024-01-31 11:20:00|133243|133143|133238.5|133138.5|133301.5|133145.5|133238.5|133077.5|100
1706700300000|2024-01-31 11:25:00|133239.5|133139.5|133349|133149|133351.5|133198|133239.5|133139.5|119
1706700600000|2024-01-31 11:30:00|133348|133148|133293|133093|133348|133148|133292.5|133092.5|30
1706700900000|2024-01-31 11:35:00|133293.5|133093.5|133293.5|133193.5|133293.5|133193.5|133234.5|133083|91
1706701200000|2024-01-31 11:40:00|133293|133193|133300.5|133100.5|133345|133193|133251|133100.5|61
1706701500000|2024-01-31 11:45:00|133300|133100|133303|133103|133328|133136.5|133205|133092.5|69
1706701800000|2024-01-31 11:50:00|133303.5|133103.5|133277.5|133177.5|133370|133196|133273|133102.5|152
1706702100000|2024-01-31 11:55:00|133278|133178|133273.5|133173.5|133284|133184|133268.5|133168.5|63
1706702400000|2024-01-31 12:00:00|133275|133175|133280|133180|133280|133180|133275|133175|16
1706702700000|2024-01-31 12:05:00|133279.5|133179.5|133276|133176|133279.5|133179.5|133271.5|133171.5|26
1706703000000|2024-01-31 12:10:00|133275.5|133175.5|133268|133168|133275.5|133175.5|133267|133167|19
1706703300000|2024-01-31 12:15:00|133267.5|133167.5|133267|133167|133268|133168|133266|133166|13
1706703600000|2024-01-31 12:20:00|133267.5|133167.5|133271|133171|133275.5|133175.5|133255.5|133155.5|33
1706703900000|2024-01-31 12:25:00|133271.5|133171.5|133271|133171|133271.5|133171.5|133270.5|133170.5|6
1706704200000|2024-01-31 12:30:00|133270.5|133170.5|133245.5|133145.5|133272.5|133172.5|133245|133145|41
1706704500000|2024-01-31 12:35:00|133246|133146|133212|133112|133246|133146|133194|133094|94
1706704800000|2024-01-31 12:40:00|133211.5|133111.5|133176.5|133076.5|133212|133112|133174|133074|42
1706705100000|2024-01-31 12:45:00|133176|133076|133155|133055|133177|133077|133147|133047|63
1706705400000|2024-01-31 12:50:00|133155.5|133055.5|133154.5|133054.5|133155.5|133055.5|133151.5|133051.5|9
1706705700000|2024-01-31 12:55:00|133152|133052|133127.5|132927.5|133152|133052|133083|132915|71
1706706000000|2024-01-31 13:00:00|133127|132927|133173|132973|133181|132981|133123.5|132923.5|112
1706706300000|2024-01-31 13:05:00|133172.5|132972.5|133213.5|133013.5|133213.5|133066.5|133139.5|132969|107
1706706600000|2024-01-31 13:10:00|133214|133014|133270|132910|133273|133014.5|133131|132907|156
1706706900000|2024-01-31 13:15:00|133269.5|132909.5|133083.5|132883.5|133269.5|132909.5|133017.5|132752|288
1706707200000|2024-01-31 13:20:00|133120.5|132920.5|133108.5|133008.5|133158|133009.5|133101.5|132906.5|227
1706707500000|2024-01-31 13:25:00|133109|133009|133200|132970|133218|133030.5|133109|132948|124
1706707800000|2024-01-31 13:30:00|133197|132969|133058|132958|133197|132972|133015|132813|446
1706708100000|2024-01-31 13:35:00|133057.5|132957.5|133044.5|132944.5|133069|132969|133019.5|132919.5|218
1706708400000|2024-01-31 13:40:00|133045|132945|133017.5|132917.5|133047.5|132947.5|132999|132899|136
1706708700000|2024-01-31 13:45:00|133018|132918|132985|132885|133024|132924|132966.5|132866.5|184
1706709000000|2024-01-31 13:50:00|132986|132886|132973|132873|133027.5|132927.5|132970.5|132870.5|152
1706709300000|2024-01-31 13:55:00|132972.5|132872.5|132983.5|132883.5|132986.5|132886.5|132963|132863|103
1706709600000|2024-01-31 14:00:00|132983|132883|132979.5|132879.5|133041.5|132941.5|132973|132873|263
1706709900000|2024-01-31 14:05:00|132978|132878|132951.5|132851.5|133025|132925|132950|132850|138
1706710200000|2024-01-31 14:10:00|132951|132851|132867.5|132767.5|132951.5|132851.5|132859.5|132759.5|217
1706710500000|2024-01-31 14:15:00|132868|132768|133051.5|132851.5|133083|132926|132868|132768|193
1706710800000|2024-01-31 14:20:00|133050|132850|133084|132984|133163.5|133018|133010.5|132849|185
1706711100000|2024-01-31 14:25:00|133083|132983|133081|132881|133112|132984|133020.5|132832|200
1706711400000|2024-01-31 14:30:00|133080.5|132880.5|132936.5|132836.5|133092|132927|132927|132796.5|312
1706711700000|2024-01-31 14:35:00|132937.5|132837.5|132929.5|132829.5|132940.5|132840.5|132919.5|132819.5|178
1706712000000|2024-01-31 14:40:00|132930|132830|133036|132796|133036|132873|132921.5|132785|176
1706712300000|2024-01-31 14:45:00|133037|132798|132932|132832|133050|132850|132864.5|132764.5|193
1706712600000|2024-01-31 14:50:00|132931.5|132831.5|132857|132757|132935|132835|132856|132756|175
1706712900000|2024-01-31 14:55:00|132858|132758|132926|132826|132946.5|132846.5|132832|132683.5|325
1706713200000|2024-01-31 15:00:00|132925.5|132825.5|132973|132773|133005|132875|132848.5|132667.5|318
1706713500000|2024-01-31 15:05:00|132972.5|132772.5|132926.5|132726.5|133005|132805|132909.5|132709.5|331
1706713800000|2024-01-31 15:10:00|132922.5|132722.5|132992.5|132792.5|132992.5|132845.5|132881|132717.5|349
1706714100000|2024-01-31 15:15:00|132993.5|132793.5|132904.5|132804.5|132993.5|132813.5|132883.5|132726.5|258
1706714400000|2024-01-31 15:20:00|132903|132803|132945|132845|132947|132847|132899|132799|217
1706714700000|2024-01-31 15:25:00|132944|132844|133031|132931|133102.5|132966|132944|132837.5|210
1706715000000|2024-01-31 15:30:00|133032|132932|133063.5|132963.5|133070.5|132970.5|133019|132919|146
1706715300000|2024-01-31 15:35:00|133062.5|132962.5|133119.5|132919.5|133175|133022|133062.5|132917.5|237
1706715600000|2024-01-31 15:40:00|133118.5|132918.5|133056.5|132956.5|133119|132966.5|133045.5|132877|257
1706715900000|2024-01-31 15:45:00|133055.5|132955.5|133009|132909|133074|132974|133008|132908|156
1706716200000|2024-01-31 15:50:00|133008.5|132908.5|132984.5|132884.5|133009.5|132909.5|132979|132879|181
1706716500000|2024-01-31 15:55:00|132984|132884|133031|132831|133060|132909.5|132976|132828|334
1706716800000|2024-01-31 16:00:00|133032|132832|133010|132910|133043.5|132915.5|132965|132826|309
1706717100000|2024-01-31 16:05:00|133008.5|132908.5|133009.5|132909.5|133029|132929|132998.5|132898.5|157
1706717400000|2024-01-31 16:10:00|133009|132909|133021|132921|133024|132924|132983.5|132883.5|190
1706717700000|2024-01-31 16:15:00|133002|132902|132994.5|132894.5|133002|132902|132992|132892|36
1706718000000|2024-01-31 16:20:00|132995|132895|132965|132865|133000|132900|132936.5|132836.5|158
1706718300000|2024-01-31 16:25:00|132964.5|132864.5|132947|132847|133009.5|132900|132943.5|132800|104
1706718600000|2024-01-31 16:30:00|132946.5|132846.5|132995.5|132795.5|133010|132861.5|132936.5|132793.5|177
1706718900000|2024-01-31 16:35:00|132997|132797|132970.5|132870.5|133018.5|132874|132967|132795.5|268
1706719200000|2024-01-31 16:40:00|132972.5|132872.5|132970|132870|132974.5|132874.5|132969.5|132869.5|50
1706719500000|2024-01-31 16:45:00|132970.5|132870.5|132910.5|132810.5|132974|132874|132908.5|132808.5|149
1706719800000|2024-01-31 16:50:00|132911|132811|132782.5|132682.5|132923|132811|132764.5|132658|108
1706720100000|2024-01-31 16:55:00|132783|132683|132783.5|132683.5|132796.5|132696.5|132776|132676|92
1706720400000|2024-01-31 17:00:00|132784|132684|132846.5|132646.5|132880.5|132725|132784|132636|196
1706720700000|2024-01-31 17:05:00|132848.5|132648.5|132872.5|132672.5|132883|132683|132846|132646|97
1706721000000|2024-01-31 17:10:00|132884.5|132684.5|132844.5|132744.5|132916|132745.5|132838|132684.5|99
1706721300000|2024-01-31 17:15:00|132843.5|132743.5|132856|132756|132862|132762|132841.5|132741.5|64
1706721600000|2024-01-31 17:20:00|132856.5|132756.5|132882.5|132782.5|132907.5|132790|132846.5|132692|83
1706721900000|2024-01-31 17:25:00|132883|132783|132935|132735|132938.5|132796.5|132863.5|132735|97
1706722200000|2024-01-31 17:30:00|132935.5|132735.5|132874.5|132774.5|132940.5|132774.5|132868|132714|122
1706722500000|2024-01-31 17:35:00|132875.5|132775.5|132906|132706|132946|132781|132871|132704|142
1706722800000|2024-01-31 17:40:00|132906.5|132706.5|132874.5|132674.5|132937.5|132737.5|132874|132674|86
1706723100000|2024-01-31 17:45:00|132878|132678|132919|132719|132926.5|132726.5|132859|132659|166
1706723400000|2024-01-31 17:50:00|132920|132720|132899.5|132699.5|132927|132727|132896|132696|123
1706723700000|2024-01-31 17:55:00|132901|132701|132886.5|132686.5|132905|132705|132869|132669|166
1706724000000|2024-01-31 18:00:00|132887.5|132687.5|132911.5|132711.5|132915|132715|132885.5|132685.5|123
1706724300000|2024-01-31 18:05:00|132910.5|132710.5|132878.5|132678.5|132910.5|132710.5|132874.5|132674.5|159
1706724600000|2024-01-31 18:10:00|132880|132680|132901|132701|132915|132715|132879|132679|139
1706724900000|2024-01-31 18:15:00|132900|132700|132858.5|132658.5|132900|132700|132851.5|132651.5|94
1706725200000|2024-01-31 18:20:00|132859|132659|132926|132726|132926|132726|132858.5|132658.5|105
1706725500000|2024-01-31 18:25:00|132926.5|132726.5|132891.5|132691.5|132928|132728|132887.5|132687.5|96
1706725800000|2024-01-31 18:30:00|132892.5|132692.5|132876.5|132676.5|132907.5|132707.5|132832|132632|146
1706726100000|2024-01-31 18:35:00|132876|132676|132928|132728|132947|132747|132875.5|132675.5|130
1706726400000|2024-01-31 18:40:00|132928.5|132728.5|132882|132682|132930|132760|132813|132655|73
1706726700000|2024-01-31 18:45:00|132883.5|132683.5|132862.5|132662.5|132917.5|132767.5|132842|132645|100
1706727000000|2024-01-31 18:50:00|132862|132662|132890|132690|132916.5|132716.5|132846|132646|190
1706727300000|2024-01-31 18:55:00|132889|132689|132958.5|132598.5|133071.5|132731|132858|132596.5|102
1706727600000|2024-01-31 19:00:00|133030|132670|133169.5|132809.5|133328.5|132968.5|133024.5|132664.5|325
1706727900000|2024-01-31 19:05:00|133172|132812|133037|132800|133206|132874|133024.5|132664.5|627
1706728200000|2024-01-31 19:10:00|133033|132798|133035|132794|133119|132880|132975|132741|382
1706728500000|2024-01-31 19:15:00|133057|132813|133091|132828|133101|132837|132983|132762|299
1706728800000|2024-01-31 19:20:00|133098|132836|133177|132906|133179|132942|133046|132822|337
1706729100000|2024-01-31 19:25:00|133178|132905|133171|132853|133223|132905|133169|132819.5|317
1706729400000|2024-01-31 19:30:00|133167|132850|133162|132802|133215|132866|132989|132629|385
1706729700000|2024-01-31 19:35:00|133159.5|132799.5|132829|132473|133179.5|132819.5|132738|132473|471
1706730000000|2024-01-31 19:40:00|132826|132466|132795|132435|132914|132554|132771|132411|460
1706730300000|2024-01-31 19:45:00|132795.5|132435.5|132784|132424|132812|132465|132753|132402|250
1706730600000|2024-01-31 19:50:00|132784.5|132424.5|132913|132553|133034.5|132674.5|132777|132417|448
1706730900000|2024-01-31 19:55:00|132915.5|132555.5|133031|132690|133062|132759|132885|132525|372
1706731200000|2024-01-31 20:00:00|133025|132680|133413|133053|133423|133063|132978.5|132618.5|419
1706731500000|2024-01-31 20:05:00|133414|133054|133388|133028|133524|133181|133286|132926|454
1706731800000|2024-01-31 20:10:00|133392.5|133032.5|133322.5|132962.5|133398.5|133038.5|133315.5|132955.5|356
1706732100000|2024-01-31 20:15:00|133323|132963|133305|133010|133337|133014|133070|132710|339
1706732400000|2024-01-31 20:20:00|133307|133011|133346|133037|133347|133055|133286|133000|203
1706732700000|2024-01-31 20:25:00|133347|133038|133458|133098|133465.5|133183|133285|133014.5|382
1706733000000|2024-01-31 20:30:00|133445|133085|133524.5|133164.5|133594.5|133234.5|133378|133018|426
1706733300000|2024-01-31 20:35:00|133525|133165|133491|133157|133529|133202|133461|133136.5|274
1706733600000|2024-01-31 20:40:00|133492|133158|133418.5|133058.5|133492|133161|133403|133043|225
1706733900000|2024-01-31 20:45:00|133419|133059|133452|133097|133452|133101|133383.5|133023.5|298
1706734200000|2024-01-31 20:50:00|133454|133098|133444|133139|133463|133140|133444|133095|206
1706734500000|2024-01-31 20:55:00|133442|133137|133419.5|133059.5|133446|133139|133408|133048|234
1706752800000|2024-02-01 02:00:00|133137|133037|133133.5|133033.5|133137|133037|133087|132987|264
1706753100000|2024-02-01 02:05:00|133139|133039|133054.5|132954.5|133139|133039|133003|132903|471
1706753400000|2024-02-01 02:10:00|133055|132955|132976.5|132876.5|133055|132955|132914.5|132814.5|460
1706753700000|2024-02-01 02:15:00|132975.5|132875.5|132974.5|132874.5|132991.5|132891.5|132882|132782|441
1706754000000|2024-02-01 02:20:00|132980.5|132880.5|132947|132847|133001|132901|132896|132796|397
1706754300000|2024-02-01 02:25:00|132943|132843|132952.5|132852.5|132984|132884|132917|132817|328
1706754600000|2024-02-01 02:30:00|132954|132854|132936|132836|132978.5|132878.5|132933|132833|223
1706754900000|2024-02-01 02:35:00|132937|132837|132905.5|132805.5|132939|132839|132839.5|132739.5|367
1706755200000|2024-02-01 02:40:00|132903.5|132803.5|132871|132771|132910|132810|132845.5|132745.5|300
1706755500000|2024-02-01 02:45:00|132870.5|132770.5|132863|132763|132896.5|132796.5|132833|132733|218
1706755800000|2024-02-01 02:50:00|132862.5|132762.5|132890|132790|132898|132798|132852|132752|195
1706756100000|2024-02-01 02:55:00|132890.5|132790.5|132889.5|132789.5|132917|132817|132862|132762|221
1706756400000|2024-02-01 03:00:00|132890|132790|132901.5|132801.5|132906|132806|132859|132759|271
1706756700000|2024-02-01 03:05:00|132902.5|132802.5|132914|132814|132936.5|132836.5|132894|132794|266
1706757000000|2024-02-01 03:10:00|132911|132811|132922|132822|132933|132833|132900|132800|211
1706757300000|2024-02-01 03:15:00|132920.5|132820.5|132921|132821|132933.5|132833.5|132903|132803|166
1706757600000|2024-02-01 03:20:00|132917.5|132817.5|132913.5|132813.5|132938.5|132838.5|132904|132804|170
1706757900000|2024-02-01 03:25:00|132914|132814|132988.5|132888.5|133002.5|132902.5|132911|132811|232
1706758200000|2024-02-01 03:30:00|132989|132889|132993.5|132893.5|133004.5|132904.5|132983|132883|168
1706758500000|2024-02-01 03:35:00|132999|132899|133002|132902|133040|132940|132982.5|132882.5|273
1706758800000|2024-02-01 03:40:00|133003|132903|133024.5|132924.5|133044|132944|133000|132900|212
1706759100000|2024-02-01 03:45:00|133030.5|132930.5|133009|132909|133037|132937|133000.5|132900.5|204
1706759400000|2024-02-01 03:50:00|133008.5|132908.5|132968.5|132868.5|133009.5|132909.5|132964.5|132864.5|126
1706759700000|2024-02-01 03:55:00|132969.5|132869.5|132978|132878|132991|132891|132966|132866|129
1706760000000|2024-02-01 04:00:00|132977|132877|132984.5|132884.5|132991.5|132891.5|132958|132858|130
1706760300000|2024-02-01 04:05:00|132985|132885|132984.5|132884.5|132991.5|132891.5|132959.5|132859.5|166
1706760600000|2024-02-01 04:10:00|132983.5|132883.5|133006|132906|133006|132906|132972|132872|135
1706760900000|2024-02-01 04:15:00|133005|132905|133000.5|132900.5|133038.5|132938.5|132997|132897|165
1706761200000|2024-02-01 04:20:00|133001|132901|133077.5|132977.5|133081|132981|133000.5|132900.5|213
1706761500000|2024-02-01 04:25:00|133076.5|132976.5|133113|133013|133125.5|133025.5|133068|132968|218
1706761800000|2024-02-01 04:30:00|133114|133014|133099.5|132999.5|133131|133031|133094|132994|194
1706762100000|2024-02-01 04:35:00|133099|132999|133069|132969|133100.5|133000.5|133069|132969|138
1706762400000|2024-02-01 04:40:00|133069.5|132969.5|133044.5|132944.5|133080|132980|133036|132936|143
1706762700000|2024-02-01 04:45:00|133042.5|132942.5|133060|132960|133060|132960|133008.5|132908.5|202
1706763000000|2024-02-01 04:50:00|133061|132961|133036.5|132936.5|133084|132984|133036.5|132936.5|169
1706763300000|2024-02-01 04:55:00|133037.5|132937.5|133034.5|132934.5|133042|132942|133023|132923|102
1706763600000|2024-02-01 05:00:00|133034|132934|133087.5|132987.5|133088.5|132988.5|133033.5|132933.5|241
1706763900000|2024-02-01 05:05:00|133094.5|132994.5|133098.5|132998.5|133104.5|133004.5|133091|132991|163
1706764200000|2024-02-01 05:10:00|133099.5|132999.5|133112|133012|133146.5|133046.5|133099.5|132999.5|173
1706764500000|2024-02-01 05:15:00|133107|133007|133124|133024|133124|133024|133095|132995|179
1706764800000|2024-02-01 05:20:00|133124.5|133024.5|133146|133046|133173.5|133073.5|133107.5|133007.5|214
1706765100000|2024-02-01 05:25:00|133145.5|133045.5|133110|133010|133160|133060|133103|133003|227
1706765400000|2024-02-01 05:30:00|133108|133008|133130|133030|133131.5|133031.5|133077|132977|222
1706765700000|2024-02-01 05:35:00|133129.5|133029.5|133096|132996|133151.5|133051.5|133095.5|132995.5|232
1706766000000|2024-02-01 05:40:00|133096.5|132996.5|133091|132991|133100|133000|133069|132969|172
1706766300000|2024-02-01 05:45:00|133090|132990|133079|132979|133104.5|133004.5|133069|132969|166
1706766600000|2024-02-01 05:50:00|133082.5|132982.5|133095.5|132995.5|133109.5|133009.5|133078.5|132978.5|145
1706766900000|2024-02-01 05:55:00|133095|132995|133111.5|133011.5|133112|133012|133079.5|132979.5|191
1706767200000|2024-02-01 06:00:00|133113|133013|133112|133012|133124|133024|133095.5|132995.5|223
1706767500000|2024-02-01 06:05:00|133112.5|133012.5|133122|133022|133161|133061|133112|133012|192
1706767800000|2024-02-01 06:10:00|133121|133021|133080|132980|133123|133023|133064.5|132964.5|214
1706768100000|2024-02-01 06:15:00|133081|132981|133079|132979|133098.5|132998.5|133039.5|132939.5|248
1706768400000|2024-02-01 06:20:00|133082|132982|132992|132892|133083|132983|132991|132891|238
1706768700000|2024-02-01 06:25:00|132990.5|132890.5|133041.5|132941.5|133090|132990|132990.5|132890.5|301
1706769000000|2024-02-01 06:30:00|133032|132932|133074|132974|133087.5|132987.5|133014.5|132914.5|258
1706769300000|2024-02-01 06:35:00|133074.5|132974.5|133074.5|132974.5|133097|132997|133068.5|132968.5|100
1706769600000|2024-02-01 06:40:00|133074|132974|133103|133003|133108|133008|133067.5|132967.5|88
1706769900000|2024-02-01 06:45:00|133104|133004|133101|133001|133104|133004|133010|132910|99
1706770200000|2024-02-01 06:50:00|133100|133000|133153|133053|133171|133071|133100|133000|113
1706770500000|2024-02-01 06:55:00|133151|133051|133209.5|133109.5|133216.5|133116.5|133128.5|133028.5|160
1706770800000|2024-02-01 07:00:00|133209|133109|133210|133110|133213|133113|133165|133065|128
1706771100000|2024-02-01 07:05:00|133209.5|133109.5|133230|133130|133248|133148|133196|133096|94
1706771400000|2024-02-01 07:10:00|133230.5|133130.5|133220.5|133120.5|133237|133137|133213|133113|89
1706771700000|2024-02-01 07:15:00|133221|133121|133214.5|133114.5|133221|133121|133207|133107|26
1706772000000|2024-02-01 07:20:00|133215|133115|133274|133174|133275|133175|133207|133107|77
1706772300000|2024-02-01 07:25:00|133273.5|133173.5|133317|133217|133317|133217|133217|133117|113
1706772600000|2024-02-01 07:30:00|133317.5|133217.5|133232.5|133132.5|133321|133221|133217.5|133117.5|144
1706772900000|2024-02-01 07:35:00|133232|133132|133247|133147|133274.5|133174.5|133232|133132|121
1706773200000|2024-02-01 07:40:00|133247.5|133147.5|133253.5|133153.5|133271|133171|133231|133131|142
1706773500000|2024-02-01 07:45:00|133252.5|133152.5|133360|133260|133386|133286|133245.5|133145.5|120
1706773800000|2024-02-01 07:50:00|133359|133259|133242.5|133142.5|133376.5|133276.5|133231.5|133131.5|136
1706774100000|2024-02-01 07:55:00|133245|133145|133294.5|133194.5|133322.5|133222.5|133223.5|133123.5|175
1706774400000|2024-02-01 08:00:00|133294|133194|133349|133249|133353.5|133253.5|133247|133147|158
1706774700000|2024-02-01 08:05:00|133349.5|133249.5|133387|133287|133401|133301|133349.5|133249.5|114
1706775000000|2024-02-01 08:10:00|133386.5|133286.5|133360|133260|133398.5|133298.5|133330.5|133230.5|141
1706775300000|2024-02-01 08:15:00|133359|133259|133391|133291|133391|133291|133353|133253|75
1706775600000|2024-02-01 08:20:00|133390.5|133290.5|133334|133234|133390.5|133290.5|133324.5|133224.5|123
1706775900000|2024-02-01 08:25:00|133333.5|133233.5|133341|133241|133343.5|133243.5|133279|133179|159
1706776200000|2024-02-01 08:30:00|133342.5|133242.5|133328|133228|133342.5|133242.5|133308|133208|87
1706776500000|2024-02-01 08:35:00|133329.5|133229.5|133280.5|133180.5|133343.5|133243.5|133279.5|133179.5|111
1706776800000|2024-02-01 08:40:00|133282|133182|133262|133162|133297|133197|133251.5|133151.5|89
1706777100000|2024-02-01 08:45:00|133259.5|133159.5|133271|133171|133271.5|133171.5|133228.5|133128.5|122
1706777400000|2024-02-01 08:50:00|133270.5|133170.5|133297|133197|133297|133197|133270|133170|147
1706777700000|2024-02-01 08:55:00|133296|133196|133254|133154|133296|133196|133241.5|133141.5|122
1706778000000|2024-02-01 09:00:00|133255.5|133155.5|133236.5|133136.5|133286|133186|133215|133115|91
1706778300000|2024-02-01 09:05:00|133237|133137|133238|133138|133241|133141|133229.5|133129.5|40
1706778600000|2024-02-01 09:10:00|133237.5|133137.5|133246|133146|133246|133146|133228.5|133128.5|52
1706778900000|2024-02-01 09:15:00|133246.5|133146.5|133211|133111|133248|133148|133158|133058|128
1706779200000|2024-02-01 09:20:00|133212|133112|133239.5|133139.5|133244.5|133144.5|133212|133112|75
1706779500000|2024-02-01 09:25:00|133241.5|133141.5|133243|133143|133245.5|133145.5|133240.5|133140.5|41
1706779800000|2024-02-01 09:30:00|133239|133139|133228.5|133128.5|133239|133139|133201|133101|76
1706780100000|2024-02-01 09:35:00|133229|133129|133224.5|133124.5|133229.5|133129.5|133221|133121|52
1706780400000|2024-02-01 09:40:00|133224|133124|133267.5|133167.5|133267.5|133167.5|133221|133121|85
1706780700000|2024-02-01 09:45:00|133267|133167|133257|133157|133267.5|133167.5|133257|133157|54
1706781000000|2024-02-01 09:50:00|133256.5|133156.5|133266.5|133166.5|133271|133171|133246.5|133146.5|104
1706781300000|2024-02-01 09:55:00|133267|133167|133263|133163|133267.5|133167.5|133259|133159|51
1706781600000|2024-02-01 10:00:00|133258|133158|133288.5|133188.5|133288.5|133188.5|133253.5|133153.5|75
1706781900000|2024-02-01 10:05:00|133290.5|133190.5|133298|133198|133298.5|133198.5|133290.5|133190.5|62
1706782200000|2024-02-01 10:10:00|133299|133199|133292|133192|133301.5|133201.5|133289|133189|94
1706782500000|2024-02-01 10:15:00|133291|133191|133318.5|133218.5|133318.5|133218.5|133289|133189|79
1706782800000|2024-02-01 10:20:00|133319.5|133219.5|133309.5|133209.5|133321|133221|133306.5|133206.5|90
1706783100000|2024-02-01 10:25:00|133310|133210|133329.5|133229.5|133337.5|133237.5|133308.5|133208.5|54
1706783400000|2024-02-01 10:30:00|133330|133230|133321.5|133221.5|133334.5|133234.5|133321|133221|75
1706783700000|2024-02-01 10:35:00|133322|133222|133336|133236|133340.5|133240.5|133321.5|133221.5|59
1706784000000|2024-02-01 10:40:00|133337|133237|133336|133236|133339|133239|133332.5|133232.5|54
1706784300000|2024-02-01 10:45:00|133336.5|133236.5|133307.5|133207.5|133338.5|133238.5|133305.5|133205.5|40
1706784600000|2024-02-01 10:50:00|133307|133207|133314|133214|133314|133214|133295.5|133195.5|28
1706784900000|2024-02-01 10:55:00|133314.5|133214.5|133365|133265|133365|133265|133314.5|133214.5|75
1706785200000|2024-02-01 11:00:00|133366|133266|133360.5|133260.5|133378.5|133278.5|133355.5|133255.5|128
1706785500000|2024-02-01 11:05:00|133361|133261|133362|133262|133364.5|133264.5|133349.5|133249.5|99
1706785800000|2024-02-01 11:10:00|133363|133263|133362.5|133262.5|133368.5|133268.5|133359|133259|49
1706786100000|2024-02-01 11:15:00|133361.5|133261.5|133368.5|133268.5|133375.5|133275.5|133360.5|133260.5|52
1706786400000|2024-02-01 11:20:00|133369|133269|133354.5|133254.5|133371.5|133271.5|133343.5|133243.5|72
1706786700000|2024-02-01 11:25:00|133355|133255|133283|133183|133360|133260|133283|133183|74
1706787000000|2024-02-01 11:30:00|133282.5|133182.5|133343|133143|133344.5|133184|133281|133125.5|88
1706787300000|2024-02-01 11:35:00|133343.5|133143.5|133282|133182|133343.5|133187|133281|133137|27
1706787600000|2024-02-01 11:40:00|133281.5|133181.5|133280.5|133180.5|133281.5|133181.5|133280|133180|5
1706787900000|2024-02-01 11:45:00|133281.5|133181.5|133311.5|133211.5|133325|133225|133281.5|133181.5|27
1706788200000|2024-02-01 11:50:00|133308.5|133208.5|133317.5|133217.5|133319|133219|133304.5|133204.5|23
1706788500000|2024-02-01 11:55:00|133318|133218|133327|133227|133371|133227|133312.5|133171|45
1706788800000|2024-02-01 12:00:00|133327.5|133227.5|133365|133265|133398.5|133265|133327.5|133177|80
1706789100000|2024-02-01 12:05:00|133365.5|133265.5|133383.5|133283.5|133383.5|133283.5|133364.5|133264.5|39
1706789400000|2024-02-01 12:10:00|133382.5|133282.5|133384|133284|133384.5|133284.5|133381|133281|4
1706789700000|2024-02-01 12:15:00|133385|133285|133383|133283|133387.5|133287.5|133383|133283|11
1706790000000|2024-02-01 12:20:00|133381.5|133281.5|133412|133312|133413.5|133313.5|133379.5|133279.5|29
1706790300000|2024-02-01 12:25:00|133411|133311|133416.5|133316.5|133447.5|133347.5|133393|133293|112
1706790600000|2024-02-01 12:30:00|133417|133317|133425|133325|133426.5|133326.5|133412.5|133312.5|57
1706790900000|2024-02-01 12:35:00|133424|133324|133420.5|133320.5|133429|133329|133418.5|133318.5|51
1706791200000|2024-02-01 12:40:00|133420|133320|133380.5|133280.5|133421.5|133321.5|133368.5|133268.5|86
1706791500000|2024-02-01 12:45:00|133380|133280|133338|133238|133380|133280|133337.5|133237.5|67
1706791800000|2024-02-01 12:50:00|133337.5|133237.5|133229.5|133129.5|133343|133243|133229.5|133129.5|127
1706792100000|2024-02-01 12:55:00|133230|133130|133262.5|133162.5|133297|133168|133197.5|133074|102
1706792400000|2024-02-01 13:00:00|133263|133163|133247|133147|133268.5|133168.5|133234|133134|105
1706792700000|2024-02-01 13:05:00|133246.5|133146.5|133316|133116|133316|133187|133234|133113.5|162
1706793000000|2024-02-01 13:10:00|133316.5|133116.5|133233|133133|133317.5|133139|133231|133082|106
1706793300000|2024-02-01 13:15:00|133233.5|133133.5|133253.5|133153.5|133262|133162|133222|133122|157
1706793600000|2024-02-01 13:20:00|133254|133154|133259.5|133159.5|133275|133175|133220|133120|153
1706793900000|2024-02-01 13:25:00|133261|133161|133398|133075|133420|133179.5|133258|133075|149
1706794200000|2024-02-01 13:30:00|133396|133071|133236|133036|133409|133124.5|133235.5|132964|223
1706794500000|2024-02-01 13:35:00|133236.5|133036.5|133107.5|133007.5|133236.5|133045.5|133107.5|132988|132
1706794800000|2024-02-01 13:40:00|133108|133008|133083|132983|133111.5|133011.5|133079|132979|113
1706795100000|2024-02-01 13:45:00|133084|132984|133100.5|133000.5|133100.5|133000.5|133041|132941|63
1706795400000|2024-02-01 13:50:00|133101|133001|133050|132950|133101|133001|133047|132947|61
1706795700000|2024-02-01 13:55:00|133053|132953|133101.5|133001.5|133111.5|133011.5|133052.5|132952.5|115
1706796000000|2024-02-01 14:00:00|133102.5|133002.5|133092|132992|133111.5|133011.5|133070|132970|146
1706796300000|2024-02-01 14:05:00|133093|132993|133127.5|133027.5|133130.5|133030.5|133086|132986|107
1706796600000|2024-02-01 14:10:00|133126|133026|133066|132966|133135.5|133035.5|133037.5|132937.5|144
1706796900000|2024-02-01 14:15:00|133065|132965|133068.5|132968.5|133070|132970|133050|132950|114
1706797200000|2024-02-01 14:20:00|133068|132968|133065.5|132965.5|133080|132980|133046.5|132946.5|132
1706797500000|2024-02-01 14:25:00|133066.5|132966.5|133092|132992|133094|132994|133046|132946|91
1706797800000|2024-02-01 14:30:00|133091.5|132991.5|133089.5|132989.5|133123|133023|133080.5|132980.5|146
1706798100000|2024-02-01 14:35:00|133084.5|132984.5|133056.5|132956.5|133084.5|132984.5|133055.5|132955.5|189
1706798400000|2024-02-01 14:40:00|133055.5|132955.5|133034|132834|133058.5|132958.5|132986.5|132825.5|148
1706798700000|2024-02-01 14:45:00|133030|132830|133030.5|132930.5|133044|132942.5|132996|132826.5|229
1706799000000|2024-02-01 14:50:00|133032|132932|133021.5|132921.5|133041|132941|133020|132920|238
1706799300000|2024-02-01 14:55:00|133024|132924|133046|132736|133058|132925|132961|132736|172
1706799600000|2024-02-01 15:00:00|133065|132753|133128|132928|133216|133057|133037|132753|483
1706799900000|2024-02-01 15:05:00|133126.5|132926.5|133067.5|132867.5|133204.5|133004.5|133037.5|132837.5|299
1706800200000|2024-02-01 15:10:00|133067|132867|133101.5|132901.5|133113|132992.5|132987.5|132840.5|240
1706800500000|2024-02-01 15:15:00|133095.5|132895.5|133002|132902|133095.5|132918.5|132973.5|132832.5|220
1706800800000|2024-02-01 15:20:00|133002.5|132902.5|132986|132886|133026|132926|132986|132886|221
1706801100000|2024-02-01 15:25:00|132983|132883|132958|132858|132983|132883|132950.5|132850.5|143
1706801400000|2024-02-01 15:30:00|132957.5|132857.5|132987|132887|132987.5|132887.5|132954|132854|137
1706801700000|2024-02-01 15:35:00|132986|132886|132997|132897|133007.5|132907.5|132981.5|132881.5|96
1706802000000|2024-02-01 15:40:00|133002.5|132902.5|132954.5|132854.5|133003|132903|132954.5|132854.5|105
1706802300000|2024-02-01 15:45:00|132955.5|132855.5|132957.5|132857.5|132961.5|132861.5|132913.5|132813.5|193
1706802600000|2024-02-01 15:50:00|132957|132857|132997.5|132897.5|132997.5|132897.5|132957|132857|182
1706802900000|2024-02-01 15:55:00|132996.5|132896.5|133001|132901|133013.5|132913.5|132967|132867|74
1706803200000|2024-02-01 16:00:00|133000.5|132900.5|132979|132879|133003|132903|132958.5|132858.5|99
1706803500000|2024-02-01 16:05:00|132978.5|132878.5|132927|132827|132978.5|132878.5|132919.5|132819.5|102
1706803800000|2024-02-01 16:10:00|132924|132824|132958|132858|132969.5|132869.5|132909|132809|126
1706804100000|2024-02-01 16:15:00|132959|132859|132990.5|132890.5|132990.5|132890.5|132946|132846|129
1706804400000|2024-02-01 16:20:00|132995|132895|132947.5|132847.5|133011|132911|132946|132846|141
1706804700000|2024-02-01 16:25:00|132946.5|132846.5|132958.5|132858.5|132962|132862|132926|132826|113
1706805000000|2024-02-01 16:30:00|132958|132858|132944|132844|132959.5|132859.5|132936|132836|141
1706805300000|2024-02-01 16:35:00|132944.5|132844.5|132941.5|132841.5|132949.5|132849.5|132935|132835|103
1706805600000|2024-02-01 16:40:00|132940.5|132840.5|132939.5|132839.5|132965.5|132865.5|132932|132832|197
1706805900000|2024-02-01 16:45:00|132939|132839|132908|132808|132939|132839|132875.5|132775.5|159
1706806200000|2024-02-01 16:50:00|132900.5|132800.5|132894.5|132794.5|132936|132818.5|132880.5|132728.5|171
1706806500000|2024-02-01 16:55:00|132894|132794|132895.5|132795.5|132952|132836.5|132887|132738|221
1706806800000|2024-02-01 17:00:00|132894|132794|132900.5|132800.5|132948|132832|132882.5|132745|176
1706807100000|2024-02-01 17:05:00|132900|132800|132821|132721|132900.5|132800.5|132812.5|132712.5|134
1706807400000|2024-02-01 17:10:00|132820|132720|132893|132693|132948.5|132787.5|132798.5|132684.5|291
1706807700000|2024-02-01 17:15:00|132905.5|132705.5|132918|132818|132921|132818|132871|132677.5|143
1706808000000|2024-02-01 17:20:00|132918.5|132818.5|132949.5|132849.5|132954|132854|132918|132818|58
1706808300000|2024-02-01 17:25:00|132950|132850|133060|132860|133114.5|132922.5|132950|132850|127
1706808600000|2024-02-01 17:30:00|133063|132863|132973|132873|133068.5|132874|132963|132813|141
1706808900000|2024-02-01 17:35:00|132971.5|132871.5|132925|132825|132971.5|132871.5|132916.5|132816.5|119
1706809200000|2024-02-01 17:40:00|132923|132823|132952|132852|132952|132852|132923|132823|190
1706809500000|2024-02-01 17:45:00|132951.5|132851.5|132930|132730|132956.5|132856.5|132884|132727.5|104
1706809800000|2024-02-01 17:50:00|132928.5|132728.5|132871|132771|132929.5|132781|132861|132691|82
1706810100000|2024-02-01 17:55:00|132872.5|132772.5|132890.5|132790.5|132904|132804|132872.5|132772.5|95
1706810400000|2024-02-01 18:00:00|132891|132791|132922.5|132822.5|132922.5|132822.5|132889.5|132789.5|79
1706810700000|2024-02-01 18:05:00|132919|132819|132946|132846|132947|132847|132908|132808|94
1706811000000|2024-02-01 18:10:00|132944|132844|132987|132787|133010.5|132860.5|132944|132776|172
1706811300000|2024-02-01 18:15:00|132988.5|132788.5|133009.5|132809.5|133012|132812|132980|132780|111
1706811600000|2024-02-01 18:20:00|133007|132807|133001.5|132801.5|133017.5|132817.5|132990.5|132790.5|111
1706811900000|2024-02-01 18:25:00|132998.5|132798.5|133018|132818|133019.5|132819.5|132973|132773|122
1706812200000|2024-02-01 18:30:00|133017.5|132817.5|132986.5|132786.5|133017.5|132817.5|132970|132770|130
1706812500000|2024-02-01 18:35:00|132980.5|132780.5|132932.5|132732.5|132980.5|132780.5|132921.5|132721.5|96
1706812800000|2024-02-01 18:40:00|132930.5|132730.5|132969|132769|133000|132800|132930.5|132730.5|179
1706813100000|2024-02-01 18:45:00|132964.5|132764.5|132988|132788|132989|132789|132951.5|132751.5|287
1706813400000|2024-02-01 18:50:00|132988.5|132788.5|132897.5|132797.5|133001.5|132801.5|132888.5|132734.5|277
1706813700000|2024-02-01 18:55:00|132898.5|132798.5|132890|132790|132900.5|132800.5|132869|132769|179
1706814000000|2024-02-01 19:00:00|132889.5|132789.5|132922.5|132722.5|132930|132789.5|132866.5|132714.5|94
1706814300000|2024-02-01 19:05:00|132921|132721|132884|132684|132928.5|132728.5|132877.5|132677.5|90
1706814600000|2024-02-01 19:10:00|132883.5|132683.5|132830|132730|132883.5|132737|132830|132680.5|50
1706814900000|2024-02-01 19:15:00|132831|132731|132900|132700|132900|132754.5|132831|132698|47
1706815200000|2024-02-01 19:20:00|132899.5|132699.5|132894.5|132694.5|132899.5|132699.5|132882.5|132682.5|35
1706815500000|2024-02-01 19:25:00|132893.5|132693.5|132921.5|132721.5|132924.5|132724.5|132891.5|132691.5|80
1706815800000|2024-02-01 19:30:00|132919.5|132719.5|132933|132733|132933|132733|132918|132718|83
1706816100000|2024-02-01 19:35:00|132931|132731|132908|132708|132931|132787|132879|132706|52
1706816400000|2024-02-01 19:40:00|132907.5|132707.5|132899.5|132699.5|132908|132708|132898.5|132698.5|25
1706816700000|2024-02-01 19:45:00|132899|132699|132890.5|132690.5|132899|132699|132882.5|132682.5|50
1706817000000|2024-02-01 19:50:00|132889.5|132689.5|132942|132742|132946|132797|132889.5|132689.5|57
1706817300000|2024-02-01 19:55:00|132942.5|132742.5|132925.5|132725.5|132948|132748|132919.5|132719.5|46
1706817600000|2024-02-01 20:00:00|132927|132727|132922|132722|132973|132773|132917.5|132717.5|107
1706817900000|2024-02-01 20:05:00|132921.5|132721.5|132962.5|132762.5|132970.5|132770.5|132921|132721|145
1706818200000|2024-02-01 20:10:00|132958.5|132758.5|132946|132746|132968|132768|132943|132743|83
1706818500000|2024-02-01 20:15:00|132947|132747|132910.5|132710.5|132948|132748|132908|132708|90
1706818800000|2024-02-01 20:20:00|132911|132711|132918.5|132718.5|132932.5|132732.5|132870|132670|108
1706819100000|2024-02-01 20:25:00|132907.5|132707.5|132876.5|132676.5|132910.5|132710.5|132876.5|132676.5|51
1706819400000|2024-02-01 20:30:00|132875.5|132675.5|132874|132674|132875.5|132675.5|132871.5|132671.5|16
1706819700000|2024-02-01 20:35:00|132873.5|132673.5|132861|132661|132874|132674|132860|132660|23
1706820000000|2024-02-01 20:40:00|132860.5|132660.5|132861|132661|132862|132662|132860|132660|11
1706820300000|2024-02-01 20:45:00|132861.5|132661.5|132848.5|132648.5|132862|132662|132848.5|132648.5|12
1706820600000|2024-02-01 20:50:00|132849|132649|132869|132669|132869|132669|132849|132649|17
1706820900000|2024-02-01 20:55:00|132868.5|132668.5|132863.5|132663.5|132869.5|132669.5|132863.5|132663.5|51
1706839200000|2024-02-02 02:00:00|132492|132392|132442.5|132342.5|132508|132408|132411|132311|358
1706839500000|2024-02-02 02:05:00|132443.5|132343.5|132487|132387|132500|132400|132443.5|132343.5|298
1706839800000|2024-02-02 02:10:00|132486.5|132386.5|132470|132370|132508|132408|132450|132350|303
1706840100000|2024-02-02 02:15:00|132469.5|132369.5|132458|132358|132474|132374|132441.5|132341.5|186
1706840400000|2024-02-02 02:20:00|132457.5|132357.5|132468.5|132368.5|132470|132370|132423.5|132323.5|248
1706840700000|2024-02-02 02:25:00|132470|132370|132481|132381|132506.5|132406.5|132465.5|132365.5|226
1706841000000|2024-02-02 02:30:00|132484.5|132384.5|132505.5|132405.5|132507.5|132407.5|132468|132368|169
1706841300000|2024-02-02 02:35:00|132507.5|132407.5|132524.5|132424.5|132541.5|132441.5|132504|132404|153
1706841600000|2024-02-02 02:40:00|132525|132425|132507.5|132407.5|132525.5|132425.5|132504|132404|149
1706841900000|2024-02-02 02:45:00|132508.5|132408.5|132466.5|132366.5|132528|132428|132462|132362|149
1706842200000|2024-02-02 02:50:00|132464.5|132364.5|132448|132348|132465.5|132365.5|132431.5|132331.5|187
1706842500000|2024-02-02 02:55:00|132448.5|132348.5|132462|132362|132504|132404|132448.5|132348.5|200
1706842800000|2024-02-02 03:00:00|132463|132363|132488|132388|132496|132396|132455.5|132355.5|225
1706843100000|2024-02-02 03:05:00|132487.5|132387.5|132487|132387|132505|132405|132472|132372|94
1706843400000|2024-02-02 03:10:00|132486|132386|132522|132422|132540.5|132440.5|132479.5|132379.5|214
1706843700000|2024-02-02 03:15:00|132521|132421|132541.5|132441.5|132547.5|132447.5|132513.5|132413.5|212
1706844000000|2024-02-02 03:20:00|132542|132442|132487|132387|132544.5|132444.5|132477|132377|204
1706844300000|2024-02-02 03:25:00|132486|132386|132488|132388|132497.5|132397.5|132469|132369|93
1706844600000|2024-02-02 03:30:00|132491|132391|132505|132405|132507.5|132407.5|132486|132386|118
1706844900000|2024-02-02 03:35:00|132502.5|132402.5|132494.5|132394.5|132507.5|132407.5|132490.5|132390.5|137
1706845200000|2024-02-02 03:40:00|132495.5|132395.5|132466.5|132366.5|132495.5|132395.5|132466.5|132366.5|101
1706845500000|2024-02-02 03:45:00|132466|132366|132455|132355|132466.5|132366.5|132439.5|132339.5|136
1706845800000|2024-02-02 03:50:00|132456|132356|132451|132351|132457|132357|132426|132326|150
1706846100000|2024-02-02 03:55:00|132452|132352|132486|132386|132492.5|132392.5|132452|132352|135
1706846400000|2024-02-02 04:00:00|132485|132385|132494|132394|132503|132403|132476.5|132376.5|116
1706846700000|2024-02-02 04:05:00|132493.5|132393.5|132430|132330|132499|132399|132426|132326|166
1706847000000|2024-02-02 04:10:00|132429|132329|132473|132373|132473|132373|132420|132320|184
1706847300000|2024-02-02 04:15:00|132472.5|132372.5|132456.5|132356.5|132473.5|132373.5|132455.5|132355.5|114
1706847600000|2024-02-02 04:20:00|132456|132356|132496.5|132396.5|132497.5|132397.5|132447.5|132347.5|117
1706847900000|2024-02-02 04:25:00|132500.5|132400.5|132480.5|132380.5|132504|132404|132472.5|132372.5|179
1706848200000|2024-02-02 04:30:00|132480|132380|132481|132381|132494|132394|132480|132380|83
1706848500000|2024-02-02 04:35:00|132480.5|132380.5|132437|132337|132481|132381|132433|132333|132
1706848800000|2024-02-02 04:40:00|132436.5|132336.5|132452|132352|132452|132352|132430|132330|77
1706849100000|2024-02-02 04:45:00|132452.5|132352.5|132439|132339|132483|132383|132436.5|132336.5|117
1706849400000|2024-02-02 04:50:00|132440|132340|132414.5|132314.5|132440|132340|132414.5|132314.5|140
1706849700000|2024-02-02 04:55:00|132414|132314|132337|132237|132414|132314|132295|132195|287
1706850000000|2024-02-02 05:00:00|132337.5|132237.5|132358.5|132258.5|132380|132280|132337.5|132237.5|266
1706850300000|2024-02-02 05:05:00|132359|132259|132325|132225|132388.5|132288.5|132316.5|132216.5|236
1706850600000|2024-02-02 05:10:00|132325.5|132225.5|132312.5|132212.5|132348.5|132248.5|132283|132183|288
1706850900000|2024-02-02 05:15:00|132312|132212|132218.5|132118.5|132315|132215|132167.5|132067.5|301
1706851200000|2024-02-02 05:20:00|132219.5|132119.5|132169|132069|132220|132120|132106|132006|400
1706851500000|2024-02-02 05:25:00|132170|132070|132155.5|132055.5|132209.5|132109.5|132149|132049|283
1706851800000|2024-02-02 05:30:00|132165|132065|132102.5|132002.5|132183|132083|132025|131925|466
1706852100000|2024-02-02 05:35:00|132102|132002|131995|131895|132121.5|132021.5|131979|131879|418
1706852400000|2024-02-02 05:40:00|131994.5|131894.5|132091.5|131991.5|132091.5|131991.5|131979|131879|346
1706852700000|2024-02-02 05:45:00|132092.5|131992.5|132055|131955|132114|132014|132047.5|131947.5|300
1706853000000|2024-02-02 05:50:00|132063|131963|132051.5|131951.5|132077.5|131977.5|132042|131942|195
1706853300000|2024-02-02 05:55:00|132050.5|131950.5|131965.5|131865.5|132062.5|131962.5|131960.5|131860.5|293
1706853600000|2024-02-02 06:00:00|131969|131869|132017.5|131917.5|132036|131936|131961.5|131861.5|298
1706853900000|2024-02-02 06:05:00|132015.5|131915.5|132027.5|131927.5|132056.5|131956.5|132002.5|131902.5|239
1706854200000|2024-02-02 06:10:00|132026.5|131926.5|131989.5|131889.5|132046|131946|131971.5|131871.5|207
1706854500000|2024-02-02 06:15:00|131991|131891|131948.5|131848.5|132018|131918|131923.5|131823.5|289
1706854800000|2024-02-02 06:20:00|131957|131857|132047.5|131947.5|132091|131991|131925|131825|401
1706855100000|2024-02-02 06:25:00|132048|131948|132062|131962|132082|131982|132035|131935|429
1706855400000|2024-02-02 06:30:00|132066|131966|132076|131976|132096.5|131996.5|132066|131966|179
1706855700000|2024-02-02 06:35:00|132073|131973|132064.5|131964.5|132073|131973|132032.5|131932.5|90
1706856000000|2024-02-02 06:40:00|132073|131973|132116.5|132016.5|132127.5|132027.5|132072|131972|68
1706856300000|2024-02-02 06:45:00|132119|132019|132167.5|132067.5|132168.5|132068.5|132106.5|132006.5|94
1706856600000|2024-02-02 06:50:00|132168|132068|132173|132073|132207|132107|132164.5|132064.5|79
1706856900000|2024-02-02 06:55:00|132172.5|132072.5|132183.5|132083.5|132190|132090|132140|132040|103
1706857200000|2024-02-02 07:00:00|132185|132085|132168|132068|132205|132105|132151|132051|91
1706857500000|2024-02-02 07:05:00|132168.5|132068.5|132186.5|132086.5|132210.5|132110.5|132167|132067|104
1706857800000|2024-02-02 07:10:00|132187|132087|132160.5|132060.5|132192.5|132092.5|132134.5|132034.5|120
1706858100000|2024-02-02 07:15:00|132161.5|132061.5|132204|132104|132205.5|132105.5|132161|132061|54
1706858400000|2024-02-02 07:20:00|132204.5|132104.5|132190.5|132090.5|132217.5|132117.5|132189.5|132089.5|70
1706858700000|2024-02-02 07:25:00|132191|132091|132147.5|132047.5|132191.5|132091.5|132126.5|132026.5|94
1706859000000|2024-02-02 07:30:00|132145.5|132045.5|132147.5|132047.5|132219|132119|132142.5|132042.5|197
1706859300000|2024-02-02 07:35:00|132148|132048|132229|132129|132229|132129|132144.5|132044.5|119
1706859600000|2024-02-02 07:40:00|132228|132128|132290.5|132190.5|132326|132226|132228|132128|151
1706859900000|2024-02-02 07:45:00|132291.5|132191.5|132314|132214|132372.5|132272.5|132275.5|132175.5|175
1706860200000|2024-02-02 07:50:00|132313.5|132213.5|132280.5|132180.5|132319|132219|132278.5|132178.5|66
1706860500000|2024-02-02 07:55:00|132280|132180|132330|132230|132330|132230|132269|132169|134
1706860800000|2024-02-02 08:00:00|132331|132231|132311|132211|132331|132231|132300.5|132200.5|94
1706861100000|2024-02-02 08:05:00|132312|132212|132284.5|132184.5|132314|132214|132272|132172|87
1706861400000|2024-02-02 08:10:00|132285|132185|132261|132161|132286|132186|132240.5|132140.5|55
1706861700000|2024-02-02 08:15:00|132260|132160|132282.5|132182.5|132287|132187|132255.5|132155.5|48
1706862000000|2024-02-02 08:20:00|132283.5|132183.5|132298.5|132198.5|132311|132211|132283.5|132183.5|44
1706862300000|2024-02-02 08:25:00|132299.5|132199.5|132317|132217|132333.5|132233.5|132299.5|132199.5|52
1706862600000|2024-02-02 08:30:00|132318|132218|132323|132223|132334|132234|132298.5|132198.5|96
1706862900000|2024-02-02 08:35:00|132322|132222|132259.5|132159.5|132334|132234|132259.5|132159.5|107
1706863200000|2024-02-02 08:40:00|132259|132159|132226|132126|132260.5|132160.5|132203|132103|93
1706863500000|2024-02-02 08:45:00|132228|132128|132279|132179|132304.5|132204.5|132225|132125|105
1706863800000|2024-02-02 08:50:00|132278.5|132178.5|132319.5|132219.5|132319.5|132219.5|132276|132176|97
1706864100000|2024-02-02 08:55:00|132317|132217|132323|132223|132333|132233|132313|132213|71
1706864400000|2024-02-02 09:00:00|132321.5|132221.5|132300.5|132200.5|132321.5|132221.5|132286.5|132186.5|129
1706864700000|2024-02-02 09:05:00|132303.5|132203.5|132311.5|132211.5|132312.5|132212.5|132294.5|132194.5|82
1706865000000|2024-02-02 09:10:00|132302.5|132202.5|132257|132157|132304|132204|132257|132157|65
1706865300000|2024-02-02 09:15:00|132245.5|132145.5|132219.5|132119.5|132247|132147|132218.5|132118.5|105
1706865600000|2024-02-02 09:20:00|132220.5|132120.5|132214.5|132114.5|132224|132124|132205|132105|82
1706865900000|2024-02-02 09:25:00|132215|132115|132197.5|132097.5|132219|132119|132191.5|132091.5|38
1706866200000|2024-02-02 09:30:00|132198.5|132098.5|132225|132125|132225.5|132125.5|132195.5|132095.5|36
1706866500000|2024-02-02 09:35:00|132225.5|132125.5|132255|132155|132255.5|132155.5|132215.5|132115.5|63
1706866800000|2024-02-02 09:40:00|132255.5|132155.5|132233.5|132133.5|132272|132172|132233|132133|65
1706867100000|2024-02-02 09:45:00|132234|132134|132255.5|132155.5|132258.5|132158.5|132234|132134|31
1706867400000|2024-02-02 09:50:00|132254.5|132154.5|132246.5|132146.5|132269.5|132169.5|132245.5|132145.5|79
1706867700000|2024-02-02 09:55:00|132247|132147|132264|132164|132293.5|132193.5|132247|132147|83
1706868000000|2024-02-02 10:00:00|132264.5|132164.5|132258.5|132158.5|132265.5|132165.5|132253|132153|73
1706868300000|2024-02-02 10:05:00|132253.5|132153.5|132259.5|132159.5|132265|132165|132252|132152|92
1706868600000|2024-02-02 10:10:00|132257|132157|132258.5|132158.5|132261.5|132161.5|132238.5|132138.5|91
1706868900000|2024-02-02 10:15:00|132257.5|132157.5|132258|132158|132261|132161|132255.5|132155.5|49
1706869200000|2024-02-02 10:20:00|132257.5|132157.5|132286|132186|132299|132199|132245.5|132145.5|120
1706869500000|2024-02-02 10:25:00|132285|132185|132275|132175|132312|132212|132272.5|132172.5|128
1706869800000|2024-02-02 10:30:00|132274.5|132174.5|132283.5|132183.5|132290|132190|132272.5|132172.5|53
1706870100000|2024-02-02 10:35:00|132284|132184|132247.5|132147.5|132285.5|132185.5|132244.5|132144.5|47
1706870400000|2024-02-02 10:40:00|132247|132147|132265.5|132165.5|132266|132166|132212.5|132112.5|103
1706870700000|2024-02-02 10:45:00|132264.5|132164.5|132262.5|132162.5|132267|132167|132261.5|132161.5|35
1706871000000|2024-02-02 10:50:00|132262|132162|132253|132153|132264|132164|132251|132151|76
1706871300000|2024-02-02 10:55:00|132252.5|132152.5|132244.5|132144.5|132252.5|132152.5|132242.5|132142.5|24
1706871600000|2024-02-02 11:00:00|132244|132144|132235.5|132135.5|132247.5|132147.5|132229|132129|78
1706871900000|2024-02-02 11:05:00|132236.5|132136.5|132247.5|132147.5|132250.5|132150.5|132226.5|132126.5|56
1706872200000|2024-02-02 11:10:00|132248|132148|132252|132152|132253|132153|132248|132148|28
1706872500000|2024-02-02 11:15:00|132251.5|132151.5|132248.5|132148.5|132260|132160|132245.5|132145.5|81
1706872800000|2024-02-02 11:20:00|132249.5|132149.5|132248.5|132148.5|132256.5|132156.5|132243.5|132143.5|75
1706873100000|2024-02-02 11:25:00|132249|132149|132249|132149|132256|132156|132245.5|132145.5|54
1706873400000|2024-02-02 11:30:00|132248.5|132148.5|132255.5|132155.5|132258.5|132158.5|132247.5|132147.5|43
1706873700000|2024-02-02 11:35:00|132256|132156|132253.5|132153.5|132259|132159|132253.5|132153.5|12
1706874000000|2024-02-02 11:40:00|132254|132154|132262.5|132162.5|132264|132164|132254|132154|70
1706874300000|2024-02-02 11:45:00|132262|132162|132279.5|132179.5|132286.5|132186.5|132260.5|132160.5|38
1706874600000|2024-02-02 11:50:00|132280|132180|132291|132191|132307|132207|132278|132178|42
1706874900000|2024-02-02 11:55:00|132292|132192|132292.5|132192.5|132303.5|132203.5|132289.5|132189.5|71
1706875200000|2024-02-02 12:00:00|132291.5|132191.5|132258|132158|132291.5|132191.5|132255|132155|61
1706875500000|2024-02-02 12:05:00|132258.5|132158.5|132254|132154|132272.5|132172.5|132247.5|132147.5|67
1706875800000|2024-02-02 12:10:00|132253.5|132153.5|132252.5|132152.5|132273|132173|132251.5|132151.5|37
1706876100000|2024-02-02 12:15:00|132253|132153|132252|132152|132257|132157|132251|132151|35
1706876400000|2024-02-02 12:20:00|132251.5|132151.5|132254|132154|132255|132155|132249|132149|24
1706876700000|2024-02-02 12:25:00|132253.5|132153.5|132254.5|132154.5|132260|132160|132251|132151|26
1706877000000|2024-02-02 12:30:00|132255.5|132155.5|132257|132157|132260.5|132160.5|132251|132151|55
1706877300000|2024-02-02 12:35:00|132256.5|132156.5|132275|132175|132278|132178|132255.5|132155.5|34
1706877600000|2024-02-02 12:40:00|132275.5|132175.5|132292.5|132192.5|132295.5|132195.5|132275.5|132175.5|28
1706877900000|2024-02-02 12:45:00|132291|132191|132333|132233|132344|132244|132290.5|132190.5|53
1706878200000|2024-02-02 12:50:00|132333.5|132233.5|132305|132205|132334|132234|132305|132205|38
1706878500000|2024-02-02 12:55:00|132305.5|132205.5|132269|132169|132311.5|132211.5|132258|132158|48
1706878800000|2024-02-02 13:00:00|132268.5|132168.5|132272.5|132172.5|132293.5|132193.5|132265.5|132165.5|104
1706879100000|2024-02-02 13:05:00|132273|132173|132265|132065|132274.5|132174.5|132189.5|132016|171
1706879400000|2024-02-02 13:10:00|132264.5|132064.5|132257.5|132057.5|132265|132065|132245.5|132045.5|91
1706879700000|2024-02-02 13:15:00|132258|132058|132262.5|132062.5|132298.5|132098.5|132256|132056|153
1706880000000|2024-02-02 13:20:00|132261.5|132061.5|132254.5|132154.5|132282|132166|132221|132061.5|157
1706880300000|2024-02-02 13:25:00|132255|132155|132433.5|132073.5|132459.5|132249.5|132255|132011|235
1706880600000|2024-02-02 13:30:00|132433|132073|133244.5|133044.5|133300.5|133044.5|132433|132073|498
1706880900000|2024-02-02 13:35:00|133246|133046|133349|133149|133510.5|133310.5|133246|133046|417
1706881200000|2024-02-02 13:40:00|133349.5|133149.5|133037.5|132837.5|133355.5|133155.5|133035.5|132835.5|398
1706881500000|2024-02-02 13:45:00|133032|132832|133306|133106|133342.5|133142.5|133032|132832|407
1706881800000|2024-02-02 13:50:00|133307|133107|133367|133167|133367|133167|133299.5|133099.5|287
1706882100000|2024-02-02 13:55:00|133368|133168|133423.5|133223.5|133557|133379|133349|133132|297
1706882400000|2024-02-02 14:00:00|133438.5|133238.5|133539.5|133339.5|133566.5|133366.5|133419.5|133219.5|364
1706882700000|2024-02-02 14:05:00|133542.5|133342.5|133433|133233|133579|133379|133431.5|133231.5|306
1706883000000|2024-02-02 14:10:00|133431|133231|133405.5|133205.5|133466.5|133266.5|133367|133167|291
1706883300000|2024-02-02 14:15:00|133405|133205|133321.5|133121.5|133411.5|133211.5|133318|133118|220
1706883600000|2024-02-02 14:20:00|133322|133122|133309.5|133109.5|133330.5|133130.5|133282|133082|173
1706883900000|2024-02-02 14:25:00|133304.5|133104.5|133333|133133|133390.5|133199.5|133249.5|133049.5|236
1706884200000|2024-02-02 14:30:00|133331|133131|133283|133083|133379|133179|133274|133074|365
1706884500000|2024-02-02 14:35:00|133285.5|133085.5|133382|133182|133449.5|133249.5|133275.5|133075.5|308
1706884800000|2024-02-02 14:40:00|133381|133181|133389.5|133189.5|133421.5|133221.5|133379.5|133179.5|257
1706885100000|2024-02-02 14:45:00|133389|133189|133243|133043|133391|133191|133169|132969|278
1706885400000|2024-02-02 14:50:00|133244.5|133044.5|133334|133134|133399|133199|133244.5|133044.5|379
1706885700000|2024-02-02 14:55:00|133331.5|133131.5|133376|133016|133378|133136|133265|133014|239
1706886000000|2024-02-02 15:00:00|133385.5|133025.5|133456|133256|133471|133256|133283.5|133013|303
1706886300000|2024-02-02 15:05:00|133455|133255|133474.5|133274.5|133501.5|133301.5|133434.5|133234.5|217
1706886600000|2024-02-02 15:10:00|133474|133274|133417.5|133317.5|133474|133331|133415.5|133273.5|84
1706886900000|2024-02-02 15:15:00|133418|133318|133431|133331|133437|133337|133417|133317|190
1706887200000|2024-02-02 15:20:00|133430.5|133330.5|133445.5|133245.5|133475|133338|133412|133243.5|114
1706887500000|2024-02-02 15:25:00|133444.5|133244.5|133483|133283|133488.5|133288.5|133436.5|133236.5|216
1706887800000|2024-02-02 15:30:00|133487|133287|133513|133313|133561.5|133361.5|133477|133277|234
1706888100000|2024-02-02 15:35:00|133514|133314|133506.5|133306.5|133568|133368|133506.5|133306.5|251
1706888400000|2024-02-02 15:40:00|133506|133306|133438.5|133238.5|133506|133306|133437.5|133237.5|105
1706888700000|2024-02-02 15:45:00|133438|133238|133490|133290|133493|133337.5|133390.5|133231|103
1706889000000|2024-02-02 15:50:00|133491|133291|133457|133257|133493.5|133293.5|133406.5|133206.5|250
1706889300000|2024-02-02 15:55:00|133456.5|133256.5|133465.5|133265.5|133488.5|133315|133415|133255.5|111
1706889600000|2024-02-02 16:00:00|133461.5|133261.5|133499.5|133299.5|133513.5|133329.5|133412|133261.5|121
1706889900000|2024-02-02 16:05:00|133498.5|133298.5|133449|133249|133501|133301|133445|133245|142
1706890200000|2024-02-02 16:10:00|133448|133248|133529|133329|133539|133343|133426.5|133247|145
1706890500000|2024-02-02 16:15:00|133526.5|133326.5|133617|133417|133617|133417|133523|133323|163
1706890800000|2024-02-02 16:20:00|133617.5|133417.5|133627.5|133427.5|133633|133433|133593|133393|157
1706891100000|2024-02-02 16:25:00|133628|133428|133633.5|133433.5|133638.5|133438.5|133607.5|133407.5|119
1706891400000|2024-02-02 16:30:00|133633|133433|133643|133543|133679.5|133547.5|133630.5|133430.5|76
1706891700000|2024-02-02 16:35:00|133644|133544|133720|133520|133736.5|133585|133644|133505.5|130
1706892000000|2024-02-02 16:40:00|133720.5|133520.5|133743.5|133543.5|133745|133545|133708.5|133508.5|96
1706892300000|2024-02-02 16:45:00|133742|133542|133750|133550|133789.5|133589.5|133742|133542|83
1706892600000|2024-02-02 16:50:00|133748.5|133548.5|133775.5|133575.5|133789|133589|133747.5|133547.5|63
1706892900000|2024-02-02 16:55:00|133774|133574|133782|133582|133805|133605|133769.5|133569.5|92
1706893200000|2024-02-02 17:00:00|133780.5|133580.5|133775|133575|133799|133599|133773.5|133573.5|95
1706893500000|2024-02-02 17:05:00|133774.5|133574.5|133788.5|133588.5|133790|133590|133768.5|133568.5|70
1706893800000|2024-02-02 17:10:00|133792.5|133592.5|133788.5|133588.5|133795.5|133595.5|133786.5|133586.5|86
1706894100000|2024-02-02 17:15:00|133790|133590|133775|133575|133790|133590|133773.5|133573.5|84
1706894400000|2024-02-02 17:20:00|133776|133576|133771.5|133571.5|133777.5|133577.5|133768|133568|68
1706894700000|2024-02-02 17:25:00|133770.5|133570.5|133769.5|133569.5|133777.5|133577.5|133769|133569|64
1706895000000|2024-02-02 17:30:00|133769|133569|133728.5|133628.5|133776.5|133629|133726|133569|53
1706895300000|2024-02-02 17:35:00|133729.5|133629.5|133774.5|133574.5|133780|133651.5|133721.5|133574|88
1706895600000|2024-02-02 17:40:00|133775.5|133575.5|133837.5|133637.5|133843.5|133643.5|133774|133574|70
1706895900000|2024-02-02 17:45:00|133839|133639|133828|133628|133843|133643|133813.5|133613.5|98
1706896200000|2024-02-02 17:50:00|133829|133629|133851|133651|133863|133663|133829|133629|82
1706896500000|2024-02-02 17:55:00|133850.5|133650.5|133823|133623|133851|133651|133802|133602|110
1706896800000|2024-02-02 18:00:00|133820.5|133620.5|133835|133635|133836.5|133636.5|133820.5|133620.5|82
1706897100000|2024-02-02 18:05:00|133836|133636|133832.5|133632.5|133836|133636|133798.5|133598.5|85
1706897400000|2024-02-02 18:10:00|133831|133631|133841|133641|133841.5|133641.5|133823.5|133623.5|44
1706897700000|2024-02-02 18:15:00|133840.5|133640.5|133822.5|133622.5|133842|133642|133811.5|133611.5|88
1706898000000|2024-02-02 18:20:00|133820|133620|133825.5|133625.5|133838|133638|133817.5|133617.5|143
1706898300000|2024-02-02 18:25:00|133827|133627|133843.5|133643.5|133844.5|133644.5|133825.5|133625.5|101
1706898600000|2024-02-02 18:30:00|133844|133644|133813|133613|133844.5|133644.5|133813|133613|128
1706898900000|2024-02-02 18:35:00|133813.5|133613.5|133815|133615|133838|133638|133809|133609|75
1706899200000|2024-02-02 18:40:00|133808.5|133608.5|133738|133638|133808.5|133645|133727|133588.5|125
1706899500000|2024-02-02 18:45:00|133737.5|133637.5|133792|133592|133795.5|133646|133737.5|133588.5|53
1706899800000|2024-02-02 18:50:00|133791.5|133591.5|133800.5|133600.5|133803|133603|133789|133589|47
1706900100000|2024-02-02 18:55:00|133801.5|133601.5|133816.5|133616.5|133823.5|133623.5|133800|133600|34
1706900400000|2024-02-02 19:00:00|133817|133617|133815.5|133615.5|133817|133617|133803|133603|37
1706900700000|2024-02-02 19:05:00|133816|133616|133824.5|133624.5|133828.5|133628.5|133816|133616|43
1706901000000|2024-02-02 19:10:00|133825|133625|133756|133656|133828.5|133656|133755.5|133601.5|65
1706901300000|2024-02-02 19:15:00|133756.5|133656.5|133739|133639|133759|133659|133711|133611|59
1706901600000|2024-02-02 19:20:00|133738.5|133638.5|133719|133519|133738.5|133638.5|133673.5|133518.5|59
1706901900000|2024-02-02 19:25:00|133718.5|133518.5|133706.5|133506.5|133724|133524|133706|133506|65
1706902200000|2024-02-02 19:30:00|133706|133506|133685.5|133485.5|133706|133506|133685.5|133485.5|35
1706902500000|2024-02-02 19:35:00|133685|133485|133694.5|133494.5|133696.5|133496.5|133684.5|133484.5|36
1706902800000|2024-02-02 19:40:00|133693.5|133493.5|133689.5|133489.5|133693.5|133493.5|133689|133489|28
1706903100000|2024-02-02 19:45:00|133690.5|133490.5|133675.5|133475.5|133691.5|133491.5|133663|133463|98
1706903400000|2024-02-02 19:50:00|133675|133475|133675|133475|133677.5|133477.5|133673|133473|27
1706903700000|2024-02-02 19:55:00|133674.5|133474.5|133617.5|133517.5|133679.5|133520|133617.5|133468.5|55
1706904000000|2024-02-02 20:00:00|133617|133517|133652.5|133452.5|133674|133521.5|133617|133451|55
1706904300000|2024-02-02 20:05:00|133652|133452|133659|133459|133666.5|133466.5|133639.5|133439.5|112
1706904600000|2024-02-02 20:10:00|133658.5|133458.5|133639.5|133439.5|133676|133476|133631.5|133431.5|75
1706904900000|2024-02-02 20:15:00|133639|133439|133581.5|133381.5|133639.5|133473.5|133558.5|133371.5|156
1706905200000|2024-02-02 20:20:00|133582|133382|133595.5|133395.5|133612|133412|133578.5|133378.5|107
1706905500000|2024-02-02 20:25:00|133596|133396|133604.5|133404.5|133651.5|133451.5|133596|133396|78
1706905800000|2024-02-02 20:30:00|133605.5|133405.5|133705.5|133505.5|133708|133508|133605.5|133405.5|153
1706906100000|2024-02-02 20:35:00|133706|133506|133693|133493|133708.5|133508.5|133692|133492|49
1706906400000|2024-02-02 20:40:00|133694|133494|133700|133500|133700|133500|133693.5|133493.5|31
1706906700000|2024-02-02 20:45:00|133699.5|133499.5|133694|133494|133702|133502|133694|133494|41
1706907000000|2024-02-02 20:50:00|133693.5|133493.5|133681|133481|133694|133494|133674.5|133474.5|62
1706907300000|2024-02-02 20:55:00|133681.5|133481.5|133685|133485|133685|133485|133679.5|133479.5|34
1707098400000|2024-02-05 02:00:00|133515|133415|133526.5|133426.5|133533.5|133433.5|133495|133395|304
1707098700000|2024-02-05 02:05:00|133527.5|133427.5|133482|133382|133527.5|133427.5|133482|133382|337
1707099000000|2024-02-05 02:10:00|133482.5|133382.5|133495.5|133395.5|133515.5|133415.5|133477.5|133377.5|216
1707099300000|2024-02-05 02:15:00|133500.5|133400.5|133582|133482|133605|133505|133498.5|133398.5|387
1707099600000|2024-02-05 02:20:00|133581.5|133481.5|133567|133467|133582.5|133482.5|133524|133424|374
1707099900000|2024-02-05 02:25:00|133566.5|133466.5|133567.5|133467.5|133577|133477|133543|133443|321
1707100200000|2024-02-05 02:30:00|133568|133468|133513.5|133413.5|133573.5|133473.5|133510.5|133410.5|187
1707100500000|2024-02-05 02:35:00|133513|133413|133552.5|133452.5|133571|133471|133508.5|133408.5|183
1707100800000|2024-02-05 02:40:00|133553.5|133453.5|133518|133418|133564|133464|133518|133418|229
1707101100000|2024-02-05 02:45:00|133517|133417|133545.5|133445.5|133556|133456|133488.5|133388.5|245
1707101400000|2024-02-05 02:50:00|133546.5|133446.5|133540.5|133440.5|133573.5|133473.5|133532|133432|245
1707101700000|2024-02-05 02:55:00|133539.5|133439.5|133395|133295|133539.5|133439.5|133370|133270|396
1707102000000|2024-02-05 03:00:00|133398|133298|133419.5|133319.5|133491|133391|133397.5|133297.5|354
1707102300000|2024-02-05 03:05:00|133420|133320|133412|133312|133430|133330|133391.5|133291.5|308
1707102600000|2024-02-05 03:10:00|133412.5|133312.5|133436|133336|133466.5|133366.5|133407.5|133307.5|278
1707102900000|2024-02-05 03:15:00|133438|133338|133434|133334|133447.5|133347.5|133406|133306|224
1707103200000|2024-02-05 03:20:00|133435|133335|133442|133342|133459.5|133359.5|133426|133326|203
1707103500000|2024-02-05 03:25:00|133442.5|133342.5|133321.5|133221.5|133444|133344|133280|133180|330
1707103800000|2024-02-05 03:30:00|133315|133215|133317|133217|133344|133244|133293|133193|144
1707104100000|2024-02-05 03:35:00|133318|133218|133309|133209|133338.5|133238.5|133296|133196|170
1707104400000|2024-02-05 03:40:00|133313|133213|133298.5|133198.5|133331.5|133231.5|133295|133195|198
1707104700000|2024-02-05 03:45:00|133299.5|133199.5|133219|133119|133305|133205|133204.5|133104.5|220
1707105000000|2024-02-05 03:50:00|133219.5|133119.5|133174|133074|133249|133149|133170|133070|286
1707105300000|2024-02-05 03:55:00|133171|133071|133214.5|133114.5|133214.5|133114.5|133149.5|133049.5|248
1707105600000|2024-02-05 04:00:00|133217|133117|133309|133209|133311|133211|133217|133117|287
1707105900000|2024-02-05 04:05:00|133309.5|133209.5|133273.5|133173.5|133316.5|133216.5|133268.5|133168.5|252
1707106200000|2024-02-05 04:10:00|133274|133174|133281.5|133181.5|133295|133195|133261|133161|166
1707106500000|2024-02-05 04:15:00|133285.5|133185.5|133235.5|133135.5|133289.5|133189.5|133222.5|133122.5|202
1707106800000|2024-02-05 04:20:00|133236|133136|133221|133121|133254|133154|133202|133102|296
1707107100000|2024-02-05 04:25:00|133222|133122|133212.5|133112.5|133232.5|133132.5|133207|133107|153
1707107400000|2024-02-05 04:30:00|133212|133112|133239.5|133139.5|133250.5|133150.5|133211.5|133111.5|177
1707107700000|2024-02-05 04:35:00|133238.5|133138.5|133248.5|133148.5|133260|133160|133236|133136|169
1707108000000|2024-02-05 04:40:00|133249|133149|133231|133131|133260|133160|133228|133128|108
1707108300000|2024-02-05 04:45:00|133230|133130|133197.5|133097.5|133230|133130|133188|133088|198
1707108600000|2024-02-05 04:50:00|133194|133094|133155.5|133055.5|133197|133097|133151.5|133051.5|152
1707108900000|2024-02-05 04:55:00|133156|133056|133174|133074|133207|133107|133153|133053|294
1707109200000|2024-02-05 05:00:00|133174.5|133074.5|133193|133093|133193|133093|133124.5|133024.5|283
1707109500000|2024-02-05 05:05:00|133190.5|133090.5|133224.5|133124.5|133250|133150|133181.5|133081.5|392
1707109800000|2024-02-05 05:10:00|133223.5|133123.5|133181.5|133081.5|133248.5|133148.5|133176|133076|230
1707110100000|2024-02-05 05:15:00|133181|133081|133148.5|133048.5|133188|133088|133127.5|133027.5|244
1707110400000|2024-02-05 05:20:00|133149.5|133049.5|133118.5|133018.5|133150.5|133050.5|133083|132983|300
1707110700000|2024-02-05 05:25:00|133120.5|133020.5|133133|133033|133144|133044|133095.5|132995.5|235
1707111000000|2024-02-05 05:30:00|133140.5|133040.5|133068|132968|133140.5|133040.5|133039|132939|337
1707111300000|2024-02-05 05:35:00|133069|132969|133112.5|133012.5|133122.5|133022.5|133060.5|132960.5|412
1707111600000|2024-02-05 05:40:00|133115.5|133015.5|133092.5|132992.5|133135|133035|133079|132979|286
1707111900000|2024-02-05 05:45:00|133092|132992|133082.5|132982.5|133092|132992|133042|132942|233
1707112200000|2024-02-05 05:50:00|133081|132981|132999.5|132899.5|133094.5|132994.5|132993.5|132893.5|317
1707112500000|2024-02-05 05:55:00|133000.5|132900.5|132979|132879|133004.5|132904.5|132957|132857|324
1707112800000|2024-02-05 06:00:00|132978.5|132878.5|132985|132885|133000.5|132900.5|132966.5|132866.5|188
1707113100000|2024-02-05 06:05:00|132985.5|132885.5|132969|132869|133029|132929|132959.5|132859.5|338
1707113400000|2024-02-05 06:10:00|132968.5|132868.5|133006|132906|133007.5|132907.5|132965|132865|246
1707113700000|2024-02-05 06:15:00|133006.5|132906.5|132950|132850|133011|132911|132942|132842|222
1707114000000|2024-02-05 06:20:00|132949|132849|133017|132917|133039|132939|132942.5|132842.5|390
1707114300000|2024-02-05 06:25:00|133016.5|132916.5|132928.5|132828.5|133020.5|132920.5|132928.5|132828.5|227
1707114600000|2024-02-05 06:30:00|132930|132830|133006|132906|133018|132918|132909.5|132809.5|229
1707114900000|2024-02-05 06:35:00|133007|132907|133010|132910|133032.5|132932.5|132979.5|132879.5|95
1707115200000|2024-02-05 06:40:00|133010.5|132910.5|133051|132951|133063|132963|133010.5|132910.5|78
1707115500000|2024-02-05 06:45:00|133055.5|132955.5|133056|132956|133060.5|132960.5|133040.5|132940.5|105
1707115800000|2024-02-05 06:50:00|133055|132955|133026.5|132926.5|133089|132989|133023|132875|114
1707116100000|2024-02-05 06:55:00|133025.5|132925.5|133076|132976|133079|132979|133025.5|132925.5|89
1707116400000|2024-02-05 07:00:00|133076.5|132976.5|133065.5|132965.5|133096.5|132996.5|133045.5|132945.5|95
1707116700000|2024-02-05 07:05:00|133062|132962|133063.5|132963.5|133090.5|132990.5|133040.5|132940.5|89
1707117000000|2024-02-05 07:10:00|133065.5|132965.5|133021.5|132921.5|133068.5|132968.5|133005|132905|87
1707117300000|2024-02-05 07:15:00|133019|132919|133039|132939|133070|132970|133018.5|132918.5|69
1707117600000|2024-02-05 07:20:00|133038.5|132938.5|133081|132981|133082|132982|133037|132937|44
1707117900000|2024-02-05 07:25:00|133082|132982|133099|132999|133106.5|133006.5|133077|132977|71
1707118200000|2024-02-05 07:30:00|133099.5|132999.5|133129|133029|133150|133050|133099.5|132999.5|114
1707118500000|2024-02-05 07:35:00|133128|133028|133083.5|132983.5|133132|133032|133083.5|132983.5|101
1707118800000|2024-02-05 07:40:00|133084|132984|133058|132958|133090.5|132990.5|133038.5|132938.5|81
1707119100000|2024-02-05 07:45:00|133059.5|132959.5|133131|133031|133131|133031|133054.5|132954.5|92
1707119400000|2024-02-05 07:50:00|133130.5|133030.5|133140|133040|133187|133087|133127|133027|159
1707119700000|2024-02-05 07:55:00|133139.5|133039.5|133188.5|133088.5|133195|133095|133139.5|133039.5|65
1707120000000|2024-02-05 08:00:00|133183|133083|133201.5|133101.5|133232.5|133132.5|133177|133077|112
1707120300000|2024-02-05 08:05:00|133202.5|133102.5|133220.5|133120.5|133220.5|133120.5|133172|133072|56
1707120600000|2024-02-05 08:10:00|133212.5|133112.5|133148|133048|133223.5|133123.5|133139|133039|101
1707120900000|2024-02-05 08:15:00|133147|133047|133204.5|133104.5|133204.5|133104.5|133141.5|133041.5|132
1707121200000|2024-02-05 08:20:00|133211.5|133111.5|133263.5|133163.5|133267|133167|133210.5|133110.5|133
1707121500000|2024-02-05 08:25:00|133263|133163|133274|133174|133288.5|133188.5|133258|133158|113
1707121800000|2024-02-05 08:30:00|133275.5|133175.5|133258|133158|133287.5|133187.5|133258|133158|70
1707122100000|2024-02-05 08:35:00|133257.5|133157.5|133255|133155|133260.5|133160.5|133237|133137|72
1707122400000|2024-02-05 08:40:00|133255.5|133155.5|133243.5|133143.5|133299|133199|133229|133129|80
1707122700000|2024-02-05 08:45:00|133244|133144|133237.5|133137.5|133246.5|133146.5|133225.5|133125.5|44
1707123000000|2024-02-05 08:50:00|133234|133134|133243.5|133143.5|133247|133147|133232.5|133132.5|75
1707123300000|2024-02-05 08:55:00|133246.5|133146.5|133198.5|133098.5|133271|133171|133198.5|133098.5|183
1707123600000|2024-02-05 09:00:00|133202|133102|133068|132968|133202|133102|132992.5|132892.5|240
1707123900000|2024-02-05 09:05:00|133068.5|132968.5|133006.5|132906.5|133068.5|132968.5|132952.5|132852.5|139
1707124200000|2024-02-05 09:10:00|133006|132906|133097.5|132997.5|133097.5|132997.5|133006|132906|108
1707124500000|2024-02-05 09:15:00|133108.5|133008.5|133197.5|133097.5|133199.5|133099.5|133095.5|132995.5|120
1707124800000|2024-02-05 09:20:00|133197|133097|133163.5|133063.5|133197|133097|133115|133015|106
1707125100000|2024-02-05 09:25:00|133169.5|133069.5|133223.5|133123.5|133228.5|133128.5|133169.5|133069.5|82
1707125400000|2024-02-05 09:30:00|133223|133123|133192.5|133092.5|133228|133128|133192.5|133092.5|82
1707125700000|2024-02-05 09:35:00|133193|133093|133201.5|133101.5|133203|133103|133191|133091|47
1707126000000|2024-02-05 09:40:00|133202.5|133102.5|133281|133181|133300|133200|133202.5|133102.5|111
1707126300000|2024-02-05 09:45:00|133283|133183|133276|133176|133298.5|133198.5|133270|133170|129
1707126600000|2024-02-05 09:50:00|133277|133177|133276|133176|133281.5|133181.5|133263.5|133163.5|68
1707126900000|2024-02-05 09:55:00|133275|133175|133291.5|133191.5|133297|133197|133274.5|133174.5|53
1707127200000|2024-02-05 10:00:00|133291|133191|133249|133149|133291|133191|133248.5|133148.5|108
1707127500000|2024-02-05 10:05:00|133248|133148|133238.5|133138.5|133255|133155|133236.5|133136.5|69
1707127800000|2024-02-05 10:10:00|133237.5|133137.5|133236|133136|133238.5|133138.5|133211|133111|55
1707128100000|2024-02-05 10:15:00|133239|133139|133255.5|133155.5|133268.5|133168.5|133225|133125|77
1707128400000|2024-02-05 10:20:00|133255|133155|133237|133137|133255|133155|133236|133136|66
1707128700000|2024-02-05 10:25:00|133237.5|133137.5|133243|133143|133257|133157|133229.5|133129.5|98
1707129000000|2024-02-05 10:30:00|133242.5|133142.5|133230|133130|133247.5|133147.5|133228.5|133128.5|118
1707129300000|2024-02-05 10:35:00|133230.5|133130.5|133194|133094|133231.5|133131.5|133174.5|133074.5|148
1707129600000|2024-02-05 10:40:00|133193|133093|133182.5|133082.5|133196|133096|133172|133072|116
1707129900000|2024-02-05 10:45:00|133182|133082|133176.5|133076.5|133189.5|133089.5|133167.5|133067.5|68
1707130200000|2024-02-05 10:50:00|133175|133075|133179.5|133079.5|133180|133080|133168.5|133068.5|35
1707130500000|2024-02-05 10:55:00|133179|133079|133141.5|133041.5|133183.5|133083.5|133141.5|133041.5|29
1707130800000|2024-02-05 11:00:00|133139|133039|133148.5|133048.5|133153.5|133053.5|133134.5|133034.5|81
1707131100000|2024-02-05 11:05:00|133148|133048|133157|133057|133171|133071|133127|133027|112
1707131400000|2024-02-05 11:10:00|133158|133058|133122.5|133022.5|133174.5|133059.5|133112|132971.5|87
1707131700000|2024-02-05 11:15:00|133122|133022|133119.5|133019.5|133140|133040|133118|133018|60
1707132000000|2024-02-05 11:20:00|133120|133020|133126.5|133026.5|133129|133029|133118.5|133018.5|56
1707132300000|2024-02-05 11:25:00|133127.5|133027.5|133123|133023|133129.5|133029.5|133116|133016|57
1707132600000|2024-02-05 11:30:00|133122.5|133022.5|133132.5|133032.5|133154|133054|133108|133008|64
1707132900000|2024-02-05 11:35:00|133133|133033|133132|133032|133134.5|133034.5|133131|133031|14
1707133200000|2024-02-05 11:40:00|133128|133028|133128|133028|133129.5|133029.5|133125|133025|32
1707133500000|2024-02-05 11:45:00|133127.5|133027.5|133117|133017|133129|133029|133114.5|133014.5|52
1707133800000|2024-02-05 11:50:00|133117.5|133017.5|133124|133024|133135.5|133035.5|133116.5|133016.5|38
1707134100000|2024-02-05 11:55:00|133125|133025|133133|133033|133140.5|133040.5|133125|133025|59
1707134400000|2024-02-05 12:00:00|133132|133032|133150.5|133050.5|133154|133054|133132|133032|50
1707134700000|2024-02-05 12:05:00|133151|133051|133173.5|133073.5|133174|133074|133151|133051|20
1707135000000|2024-02-05 12:10:00|133173|133073|133139.5|133039.5|133173|133073|133139.5|133039.5|72
1707135300000|2024-02-05 12:15:00|133140|133040|133155|133055|133156.5|133056.5|133140|133040|38
1707135600000|2024-02-05 12:20:00|133157.5|133057.5|133158|133058|133164|133064|133147.5|133047.5|71
1707135900000|2024-02-05 12:25:00|133157.5|133057.5|133156|133056|133158.5|133058.5|133149.5|133049.5|34
1707136200000|2024-02-05 12:30:00|133156.5|133056.5|133167.5|133067.5|133170|133070|133156.5|133056.5|41
1707136500000|2024-02-05 12:35:00|133166.5|133066.5|133159|133059|133167.5|133067.5|133157|133057|79
1707136800000|2024-02-05 12:40:00|133159.5|133059.5|133177|133077|133177|133077|133158|133058|42
1707137100000|2024-02-05 12:45:00|133177.5|133077.5|133203.5|133103.5|133206.5|133106.5|133175.5|133075.5|84
1707137400000|2024-02-05 12:50:00|133203|133103|133210|133110|133210|133110|133200|133100|30
1707137700000|2024-02-05 12:55:00|133211|133111|133256.5|133156.5|133256.5|133156.5|133204.5|133104.5|93
1707138000000|2024-02-05 13:00:00|133258.5|133158.5|133310.5|133210.5|133323.5|133223.5|133257.5|133157.5|156
1707138300000|2024-02-05 13:05:00|133311|133211|133324|133224|133328|133228|133307.5|133207.5|81
1707138600000|2024-02-05 13:10:00|133324.5|133224.5|133328|133228|133356.5|133256.5|133316.5|133216.5|102
1707138900000|2024-02-05 13:15:00|133328.5|133228.5|133317.5|133217.5|133329.5|133229.5|133308|133208|203
1707139200000|2024-02-05 13:20:00|133319|133219|133346.5|133246.5|133348.5|133248.5|133314|133214|148
1707139500000|2024-02-05 13:25:00|133345.5|133245.5|133344.5|133244.5|133352|133252|133343|133243|79
1707139800000|2024-02-05 13:30:00|133343.5|133243.5|133341|133241|133353.5|133253.5|133340|133240|66
1707140100000|2024-02-05 13:35:00|133343.5|133243.5|133324.5|133224.5|133347.5|133247.5|133321.5|133221.5|82
1707140400000|2024-02-05 13:40:00|133322.5|133222.5|133340|133240|133354|133254|133322.5|133222.5|103
1707140700000|2024-02-05 13:45:00|133338.5|133238.5|133299.5|133199.5|133338.5|133238.5|133289.5|133189.5|42
1707141000000|2024-02-05 13:50:00|133298.5|133198.5|133321.5|133221.5|133322.5|133222.5|133286.5|133186.5|107
1707141300000|2024-02-05 13:55:00|133321|133221|133310.5|133210.5|133340.5|133240.5|133300.5|133200.5|88
1707141600000|2024-02-05 14:00:00|133302|133202|133259|133159|133380|133236|133257.5|133157|164
1707141900000|2024-02-05 14:05:00|133258.5|133158.5|133242.5|133142.5|133260.5|133160.5|133202.5|133102.5|105
1707142200000|2024-02-05 14:10:00|133241.5|133141.5|133280.5|133180.5|133281.5|133181.5|133241|133141|71
1707142500000|2024-02-05 14:15:00|133286|133186|133354|133254|133354.5|133254.5|133286|133186|59
1707142800000|2024-02-05 14:20:00|133354.5|133254.5|133390.5|133290.5|133390.5|133290.5|133341.5|133241.5|63
1707143100000|2024-02-05 14:25:00|133390|133290|133352|133252|133390|133290|133345.5|133245.5|70
1707143400000|2024-02-05 14:30:00|133352.5|133252.5|133379|133279|133387.5|133287.5|133342|133242|92
1707143700000|2024-02-05 14:35:00|133379.5|133279.5|133381.5|133281.5|133383.5|133283.5|133378|133278|36
1707144000000|2024-02-05 14:40:00|133381|133281|133524|133212|133529|133309|133374.5|133212|227
1707144300000|2024-02-05 14:45:00|133519|133207|133312|133212|133519|133312|133312|133184|249
1707144600000|2024-02-05 14:50:00|133321.5|133221.5|133337.5|133237.5|133347|133247|133290|133190|225
1707144900000|2024-02-05 14:55:00|133336|133236|133380|133043|133394.5|133244|133329.5|133043|171
1707145200000|2024-02-05 15:00:00|133386|133050|133488|133388|133536.5|133397|133386|133050|316
1707145500000|2024-02-05 15:05:00|133490.5|133390.5|133480.5|133380.5|133549|133390.5|133463.5|133330|246
1707145800000|2024-02-05 15:10:00|133481.5|133381.5|133447.5|133347.5|133481.5|133381.5|133426|133326|149
1707146100000|2024-02-05 15:15:00|133448|133348|133441|133341|133520.5|133420.5|133441|133341|235
1707146400000|2024-02-05 15:20:00|133440.5|133340.5|133432|133332|133450|133350|133422.5|133322.5|168
1707146700000|2024-02-05 15:25:00|133431.5|133331.5|133327|133227|133465.5|133365.5|133321.5|133221.5|185
1707147000000|2024-02-05 15:30:00|133326.5|133226.5|133339.5|133239.5|133347|133247|133326.5|133226.5|106
1707147300000|2024-02-05 15:35:00|133340.5|133240.5|133382.5|133282.5|133384|133284|133298.5|133198.5|178
1707147600000|2024-02-05 15:40:00|133383|133283|133510|133410|133545.5|133445.5|133383|133263.5|197
1707147900000|2024-02-05 15:45:00|133510.5|133410.5|133510.5|133410.5|133570|133415|133507.5|133339.5|189
1707148200000|2024-02-05 15:50:00|133511|133411|133528|133428|133545.5|133445.5|133508.5|133408.5|163
1707148500000|2024-02-05 15:55:00|133527|133427|133514|133414|133542|133442|133508.5|133408.5|72
1707148800000|2024-02-05 16:00:00|133513.5|133413.5|133472.5|133372.5|133515.5|133415.5|133468.5|133368.5|87
1707149100000|2024-02-05 16:05:00|133472|133372|133447.5|133347.5|133472.5|133372.5|133439.5|133339.5|112
1707149400000|2024-02-05 16:10:00|133448.5|133348.5|133453.5|133353.5|133453.5|133353.5|133394|133294|89
1707149700000|2024-02-05 16:15:00|133454|133354|133436.5|133236.5|133454.5|133354.5|133403.5|133203.5|104
1707150000000|2024-02-05 16:20:00|133437.5|133237.5|133489.5|133289.5|133493.5|133293.5|133433|133233|124
1707150300000|2024-02-05 16:25:00|133490.5|133290.5|133403.5|133303.5|133495.5|133320.5|133401|133262|127
1707150600000|2024-02-05 16:30:00|133404|133304|133410.5|133210.5|133415|133305.5|133341|133191.5|160
1707150900000|2024-02-05 16:35:00|133411.5|133211.5|133445|133245|133445|133245|133411.5|133211.5|80
1707151200000|2024-02-05 16:40:00|133445.5|133245.5|133401|133301|133450|133305|133375|133235|74
1707151500000|2024-02-05 16:45:00|133400|133300|133386|133286|133405|133305|133354|133254|89
1707151800000|2024-02-05 16:50:00|133387|133287|133399.5|133299.5|133399.5|133299.5|133387|133287|90
1707152100000|2024-02-05 16:55:00|133400|133300|133379|133279|133402.5|133302.5|133375|133275|116
1707152400000|2024-02-05 17:00:00|133378|133278|133373|133273|133384|133284|133372|133272|109
1707152700000|2024-02-05 17:05:00|133371|133271|133347.5|133247.5|133372|133272|133323.5|133223.5|73
1707153000000|2024-02-05 17:10:00|133348.5|133248.5|133297|133197|133348.5|133248.5|133296|133196|55
1707153300000|2024-02-05 17:15:00|133296.5|133196.5|133389|133189|133394|133197|133295|133135|65
1707153600000|2024-02-05 17:20:00|133390.5|133190.5|133372|133172|133395|133195|133371.5|133171.5|68
1707153900000|2024-02-05 17:25:00|133370.5|133170.5|133286.5|133186.5|133370.5|133223.5|133282|133170.5|69
1707154200000|2024-02-05 17:30:00|133284.5|133184.5|133241.5|133041.5|133302|133184.5|133183.5|133029.5|216
1707154500000|2024-02-05 17:35:00|133244|133044|133225.5|133025.5|133260|133060|133224.5|133024.5|85
1707154800000|2024-02-05 17:40:00|133222.5|133022.5|133221|133021|133238.5|133038.5|133219|133019|80
1707155100000|2024-02-05 17:45:00|133223|133023|133220|133020|133235.5|133035.5|133220|133020|78
1707155400000|2024-02-05 17:50:00|133224.5|133024.5|133252|133052|133257.5|133057.5|133223.5|133023.5|75
1707155700000|2024-02-05 17:55:00|133251.5|133051.5|133298.5|133098.5|133309.5|133109.5|133251|133051|83
1707156000000|2024-02-05 18:00:00|133298|133098|133345|133145|133360.5|133160.5|133298|133098|65
1707156300000|2024-02-05 18:05:00|133343.5|133143.5|133337.5|133137.5|133348|133148|133325.5|133125.5|50
1707156600000|2024-02-05 18:10:00|133338|133138|133228|133028|133343|133143|133227|133027|84
1707156900000|2024-02-05 18:15:00|133228.5|133028.5|133175.5|133075.5|133232|133079.5|133175.5|133027.5|28
1707157200000|2024-02-05 18:20:00|133176.5|133076.5|133226|133126|133235|133135|133175|133075|58
1707157500000|2024-02-05 18:25:00|133227.5|133127.5|133234.5|133034.5|133269.5|133127.5|133222|133022|112
1707157800000|2024-02-05 18:30:00|133236|133036|133170.5|133070.5|133236|133071.5|133165|133017|84
1707158100000|2024-02-05 18:35:00|133170|133070|133188|133088|133190|133090|133165.5|133065.5|58
1707158400000|2024-02-05 18:40:00|133182.5|133082.5|133166|132966|133237.5|133083.5|133159|132959|94
1707158700000|2024-02-05 18:45:00|133166.5|132966.5|133122|133022|133174.5|133022.5|133121.5|132960|51
1707159000000|2024-02-05 18:50:00|133122.5|133022.5|133129|133029|133130|133030|133122.5|133022.5|29
1707159300000|2024-02-05 18:55:00|133131|133031|133119|133019|133131|133031|133119|133019|42
1707159600000|2024-02-05 19:00:00|133118.5|133018.5|133089.5|132989.5|133159.5|133024|133089.5|132944|35
1707159900000|2024-02-05 19:05:00|133090|132990|133088.5|132888.5|133099.5|132999.5|133038|132886.5|81
1707160200000|2024-02-05 19:10:00|133088|132888|133172|132972|133172.5|132972.5|133088|132888|100
1707160500000|2024-02-05 19:15:00|133173.5|132973.5|133181|132981|133181.5|132981.5|133172|132972|45
1707160800000|2024-02-05 19:20:00|133180.5|132980.5|133176.5|132976.5|133180.5|132980.5|133166|132966|49
1707161100000|2024-02-05 19:25:00|133177|132977|133175.5|132975.5|133180|132980|133173|132973|46
1707161400000|2024-02-05 19:30:00|133173.5|132973.5|133168|132968|133176|132976|133164.5|132964.5|35
1707161700000|2024-02-05 19:35:00|133168.5|132968.5|133165|132965|133168.5|132968.5|133165|132965|17
1707162000000|2024-02-05 19:40:00|133165.5|132965.5|133192|132992|133192|133030|133130|132960|49
1707162300000|2024-02-05 19:45:00|133191.5|132991.5|133191.5|132991.5|133195|132995|133177|132977|64
1707162600000|2024-02-05 19:50:00|133198.5|132998.5|133152.5|133052.5|133228|133117|133133.5|132996|87
1707162900000|2024-02-05 19:55:00|133153|133053|133155|133055|133155.5|133055.5|133152.5|133052.5|18
1707163200000|2024-02-05 20:00:00|133155.5|133055.5|133358|133104|133483|133200|133155.5|133051|116
1707163500000|2024-02-05 20:05:00|133360|133103|133363|133088|133363|133103|133354|133086|29
1707163800000|2024-02-05 20:10:00|133364|133087|133323|133107|133472|133138|133323|133074|212
1707164100000|2024-02-05 20:15:00|133324|133109|133308|133108|133324|133120.5|133300.5|133100.5|94
1707164400000|2024-02-05 20:20:00|133307.5|133107.5|133407|133122|133513|133230|133307.5|133071|282
1707164700000|2024-02-05 20:25:00|133406|133123|133353.5|133153.5|133427|133185|133353|133117|139
1707165000000|2024-02-05 20:30:00|133353|133153|133331.5|133131.5|133353|133153|133302|133102|106
1707165300000|2024-02-05 20:35:00|133332|133132|133348.5|133148.5|133349.5|133149.5|133331|133131|66
1707165600000|2024-02-05 20:40:00|133348|133148|133344|133144|133349.5|133149.5|133343|133143|390
1707165900000|2024-02-05 20:45:00|133344.5|133144.5|133341|133141|133347.5|133147.5|133340.5|133140.5|277
1707166200000|2024-02-05 20:50:00|133339.5|133139.5|133315.5|133115.5|133339.5|133139.5|133312|133112|185
1707166500000|2024-02-05 20:55:00|133312.5|133112.5|133328.5|133128.5|133329.5|133129.5|133312.5|133112.5|29
1707184800000|2024-02-06 02:00:00|132943|132843|132922.5|132822.5|132961|132861|132922.5|132822.5|192
1707185100000|2024-02-06 02:05:00|132922|132822|132886.5|132786.5|132936|132836|132881|132781|317
1707185400000|2024-02-06 02:10:00|132883.5|132783.5|132947.5|132847.5|132963|132863|132883|132783|240
1707185700000|2024-02-06 02:15:00|132947|132847|132953.5|132853.5|132957|132857|132908|132808|315
1707186000000|2024-02-06 02:20:00|132953|132853|132972|132872|132997.5|132897.5|132951|132851|342
1707186300000|2024-02-06 02:25:00|132973.5|132873.5|132943|132843|132984|132884|132942.5|132842.5|166
1707186600000|2024-02-06 02:30:00|132944|132844|132925|132825|132944|132844|132924.5|132824.5|153
1707186900000|2024-02-06 02:35:00|132925.5|132825.5|132944|132844|132961|132861|132925|132825|219
1707187200000|2024-02-06 02:40:00|132943.5|132843.5|132966.5|132866.5|132973.5|132873.5|132936|132836|207
1707187500000|2024-02-06 02:45:00|132967.5|132867.5|132981|132881|132984|132884|132950.5|132850.5|151
1707187800000|2024-02-06 02:50:00|132980.5|132880.5|132975|132875|132980.5|132880.5|132957|132857|81
1707188100000|2024-02-06 02:55:00|132978|132878|132966.5|132866.5|132978|132878|132946.5|132846.5|240
1707188400000|2024-02-06 03:00:00|132967|132867|132947.5|132847.5|132967.5|132867.5|132945.5|132845.5|134
1707188700000|2024-02-06 03:05:00|132948.5|132848.5|132952|132852|132953.5|132853.5|132942|132842|111
1707189000000|2024-02-06 03:10:00|132951|132851|132955.5|132855.5|132957|132857|132943.5|132843.5|96
1707189300000|2024-02-06 03:15:00|132953.5|132853.5|132974|132874|132990.5|132890.5|132951.5|132851.5|175
1707189600000|2024-02-06 03:20:00|132975|132875|132971|132871|132978|132878|132965.5|132865.5|107
1707189900000|2024-02-06 03:25:00|132967|132867|132974|132874|132980.5|132880.5|132965.5|132865.5|132
1707190200000|2024-02-06 03:30:00|132973|132873|132968|132868|132982.5|132882.5|132927|132827|299
1707190500000|2024-02-06 03:35:00|132969|132869|132963.5|132863.5|132984.5|132884.5|132946|132846|250
1707190800000|2024-02-06 03:40:00|132961.5|132861.5|132974.5|132874.5|132977.5|132877.5|132961.5|132861.5|144
1707191100000|2024-02-06 03:45:00|132974|132874|132978|132878|132988|132888|132969|132869|134
1707191400000|2024-02-06 03:50:00|132977|132877|132962|132862|132977|132877|132956|132856|164
1707191700000|2024-02-06 03:55:00|132964|132864|132955.5|132855.5|132967.5|132867.5|132950.5|132850.5|100
1707192000000|2024-02-06 04:00:00|132954.5|132854.5|132953|132853|132961|132861|132946|132846|80
1707192300000|2024-02-06 04:05:00|132954|132854|132957.5|132857.5|132963.5|132863.5|132946.5|132846.5|77
1707192600000|2024-02-06 04:10:00|132958.5|132858.5|132973|132873|132975|132875|132958.5|132858.5|93
1707192900000|2024-02-06 04:15:00|132970|132870|132808.5|132708.5|132974.5|132874.5|132807.5|132707.5|252
1707193200000|2024-02-06 04:20:00|132809|132709|132855.5|132755.5|132862|132762|132770|132670|402
1707193500000|2024-02-06 04:25:00|132860|132760|132710|132610|132862|132762|132706|132606|358
1707193800000|2024-02-06 04:30:00|132711|132611|132615.5|132515.5|132752|132652|132593|132493|386
1707194100000|2024-02-06 04:35:00|132613.5|132513.5|132642|132542|132663|132563|132581|132481|364
1707194400000|2024-02-06 04:40:00|132644|132544|132576|132476|132644|132544|132566.5|132466.5|276
1707194700000|2024-02-06 04:45:00|132579|132479|132563|132463|132595.5|132495.5|132505|132405|301
1707195000000|2024-02-06 04:50:00|132564|132464|132575|132475|132611|132511|132562|132462|271
1707195300000|2024-02-06 04:55:00|132576|132476|132562|132462|132597.5|132497.5|132550|132450|215
1707195600000|2024-02-06 05:00:00|132561|132461|132549.5|132449.5|132587.5|132487.5|132518|132418|354
1707195900000|2024-02-06 05:05:00|132548.5|132448.5|132470|132370|132549.5|132449.5|132466.5|132366.5|304
1707196200000|2024-02-06 05:10:00|132470.5|132370.5|132529|132429|132530.5|132430.5|132454|132354|257
1707196500000|2024-02-06 05:15:00|132528.5|132428.5|132520|132420|132538.5|132438.5|132506|132406|160
1707196800000|2024-02-06 05:20:00|132520.5|132420.5|132547.5|132447.5|132560.5|132460.5|132511.5|132411.5|248
1707197100000|2024-02-06 05:25:00|132548|132448|132591.5|132491.5|132600.5|132500.5|132548|132448|215
1707197400000|2024-02-06 05:30:00|132593|132493|132598.5|132498.5|132617.5|132517.5|132589.5|132489.5|238
1707197700000|2024-02-06 05:35:00|132598|132498|132569.5|132469.5|132601.5|132501.5|132558.5|132458.5|345
1707198000000|2024-02-06 05:40:00|132563.5|132463.5|132484|132384|132565|132465|132480|132380|273
1707198300000|2024-02-06 05:45:00|132483.5|132383.5|132501.5|132401.5|132501.5|132401.5|132419|132319|373
1707198600000|2024-02-06 05:50:00|132503|132403|132468.5|132368.5|132505|132405|132468.5|132368.5|148
1707198900000|2024-02-06 05:55:00|132472.5|132372.5|132455.5|132355.5|132497.5|132397.5|132451.5|132351.5|185
1707199200000|2024-02-06 06:00:00|132454.5|132354.5|132494|132394|132504.5|132404.5|132448.5|132348.5|178
1707199500000|2024-02-06 06:05:00|132494.5|132394.5|132548.5|132448.5|132554|132454|132488|132388|204
1707199800000|2024-02-06 06:10:00|132548|132448|132559.5|132459.5|132564.5|132464.5|132519.5|132419.5|229
1707200100000|2024-02-06 06:15:00|132562|132462|132610.5|132510.5|132614.5|132514.5|132542.5|132442.5|175
1707200400000|2024-02-06 06:20:00|132611.5|132511.5|132559.5|132459.5|132636|132536|132559.5|132459.5|170
1707200700000|2024-02-06 06:25:00|132557.5|132457.5|132612|132512|132612|132512|132515.5|132415.5|237
1707201000000|2024-02-06 06:30:00|132612.5|132512.5|132650.5|132550.5|132669.5|132569.5|132608.5|132508.5|221
1707201300000|2024-02-06 06:35:00|132650|132550|132641|132541|132650.5|132550.5|132615|132515|114
1707201600000|2024-02-06 06:40:00|132639|132539|132641|132541|132641|132541|132627.5|132527.5|64
1707201900000|2024-02-06 06:45:00|132651.5|132551.5|132666.5|132566.5|132695.5|132595.5|132651.5|132551.5|96
1707202200000|2024-02-06 06:50:00|132667|132567|132647.5|132547.5|132667.5|132567.5|132636|132536|38
1707202500000|2024-02-06 06:55:00|132648|132548|132681.5|132581.5|132686|132586|132642|132542|54
1707202800000|2024-02-06 07:00:00|132685.5|132585.5|132576|132476|132719|132619|132576|132476|158
1707203100000|2024-02-06 07:05:00|132576.5|132476.5|132578.5|132478.5|132587.5|132487.5|132544.5|132444.5|115
1707203400000|2024-02-06 07:10:00|132577|132477|132545.5|132445.5|132583|132483|132545|132445|49
1707203700000|2024-02-06 07:15:00|132545|132445|132552|132452|132557|132457|132519.5|132419.5|92
1707204000000|2024-02-06 07:20:00|132553.5|132453.5|132596|132496|132618.5|132518.5|132549|132449|76
1707204300000|2024-02-06 07:25:00|132595.5|132495.5|132600|132500|132600|132500|132581.5|132481.5|44
1707204600000|2024-02-06 07:30:00|132601|132501|132613|132513|132615.5|132515.5|132586.5|132486.5|108
1707204900000|2024-02-06 07:35:00|132612|132512|132635.5|132535.5|132640.5|132540.5|132612|132512|65
1707205200000|2024-02-06 07:40:00|132652.5|132552.5|132650.5|132550.5|132670|132570|132639|132539|53
1707205500000|2024-02-06 07:45:00|132648.5|132548.5|132648.5|132548.5|132666.5|132566.5|132635|132535|114
1707205800000|2024-02-06 07:50:00|132647|132547|132636|132536|132654|132554|132623.5|132523.5|85
1707206100000|2024-02-06 07:55:00|132635.5|132535.5|132650.5|132550.5|132670|132570|132634|132534|57
1707206400000|2024-02-06 08:00:00|132651|132551|132684|132584|132685.5|132585.5|132642|132542|96
1707206700000|2024-02-06 08:05:00|132685|132585|132746.5|132646.5|132751.5|132651.5|132679.5|132579.5|85
1707207000000|2024-02-06 08:10:00|132744|132644|132683.5|132583.5|132744|132644|132682.5|132582.5|64
1707207300000|2024-02-06 08:15:00|132679.5|132579.5|132714|132614|132717.5|132617.5|132668|132568|102
1707207600000|2024-02-06 08:20:00|132730.5|132630.5|132679|132579|132733|132633|132643|132543|129
1707207900000|2024-02-06 08:25:00|132677|132577|132646.5|132546.5|132677|132577|132622.5|132522.5|84
1707208200000|2024-02-06 08:30:00|132645.5|132545.5|132643.5|132543.5|132681|132581|132637.5|132537.5|86
1707208500000|2024-02-06 08:35:00|132644.5|132544.5|132690.5|132590.5|132693.5|132593.5|132643.5|132543.5|87
1707208800000|2024-02-06 08:40:00|132686.5|132586.5|132719.5|132619.5|132730|132630|132681|132581|62
1707209100000|2024-02-06 08:45:00|132720|132620|132745.5|132645.5|132746|132646|132720|132620|51
1707209400000|2024-02-06 08:50:00|132745|132645|132740|132640|132751.5|132651.5|132740|132640|50
1707209700000|2024-02-06 08:55:00|132742|132642|132719|132619|132742|132642|132711.5|132611.5|101
1707210000000|2024-02-06 09:00:00|132728|132628|132753.5|132653.5|132761.5|132661.5|132710|132610|73
1707210300000|2024-02-06 09:05:00|132742.5|132642.5|132683|132583|132744|132644|132680.5|132580.5|69
1707210600000|2024-02-06 09:10:00|132681|132581|132688|132588|132697.5|132597.5|132675|132575|99
1707210900000|2024-02-06 09:15:00|132689|132589|132684.5|132584.5|132695.5|132595.5|132664.5|132564.5|72
1707211200000|2024-02-06 09:20:00|132685|132585|132696.5|132596.5|132706|132606|132656.5|132556.5|66
1707211500000|2024-02-06 09:25:00|132696|132596|132708|132608|132713|132613|132694.5|132594.5|58
1707211800000|2024-02-06 09:30:00|132707.5|132607.5|132710|132610|132729.5|132629.5|132707|132607|69
1707212100000|2024-02-06 09:35:00|132711|132611|132673.5|132573.5|132712|132612|132668|132568|61
1707212400000|2024-02-06 09:40:00|132680.5|132580.5|132727.5|132627.5|132730|132630|132680.5|132580.5|64
1707212700000|2024-02-06 09:45:00|132723|132623|132717.5|132617.5|132723|132623|132710|132610|58
1707213000000|2024-02-06 09:50:00|132724.5|132624.5|132708|132608|132732|132632|132700.5|132600.5|36
1707213300000|2024-02-06 09:55:00|132708.5|132608.5|132736.5|132636.5|132744|132644|132706.5|132606.5|70
1707213600000|2024-02-06 10:00:00|132737|132637|132723|132623|132737.5|132637.5|132718|132618|71
1707213900000|2024-02-06 10:05:00|132722.5|132622.5|132726|132626|132728|132628|132702.5|132602.5|62
1707214200000|2024-02-06 10:10:00|132725.5|132625.5|132776.5|132676.5|132776.5|132676.5|132719.5|132619.5|94
1707214500000|2024-02-06 10:15:00|132777|132677|132823|132723|132865|132765|132777|132677|104
1707214800000|2024-02-06 10:20:00|132822.5|132722.5|132773|132673|132825|132725|132773|132673|99
1707215100000|2024-02-06 10:25:00|132772.5|132672.5|132816|132716|132820|132720|132749|132649|116
1707215400000|2024-02-06 10:30:00|132818|132718|132871|132771|132875|132775|132817.5|132717.5|87
1707215700000|2024-02-06 10:35:00|132871.5|132771.5|132865.5|132765.5|132873|132773|132854|132754|71
1707216000000|2024-02-06 10:40:00|132866|132766|132871.5|132771.5|132886.5|132786.5|132866|132766|48
1707216300000|2024-02-06 10:45:00|132891|132791|132914.5|132814.5|132922|132822|132888|132788|46
1707216600000|2024-02-06 10:50:00|132915.5|132815.5|132864|132764|132916.5|132816.5|132826.5|132726.5|128
1707216900000|2024-02-06 10:55:00|132863.5|132763.5|132863.5|132763.5|132864.5|132764.5|132860|132760|31
1707217200000|2024-02-06 11:00:00|132864|132764|132880.5|132780.5|132886.5|132786.5|132863|132763|42
1707217500000|2024-02-06 11:05:00|132881|132781|132915.5|132815.5|132924|132824|132881|132781|42
1707217800000|2024-02-06 11:10:00|132921|132821|132923|132823|132935|132835|132913|132813|49
1707218100000|2024-02-06 11:15:00|132921|132821|132894.5|132794.5|132929.5|132829.5|132889.5|132789.5|128
1707218400000|2024-02-06 11:20:00|132895|132795|132868.5|132768.5|132899.5|132799.5|132862|132762|89
1707218700000|2024-02-06 11:25:00|132867.5|132767.5|132820.5|132720.5|132867.5|132767.5|132818|132718|56
1707219000000|2024-02-06 11:30:00|132821|132721|132818.5|132718.5|132821.5|132721.5|132817.5|132717.5|22
1707219300000|2024-02-06 11:35:00|132818|132718|132816.5|132716.5|132836|132736|132807|132707|56
1707219600000|2024-02-06 11:40:00|132820|132720|132797|132697|132831|132731|132796|132696|57
1707219900000|2024-02-06 11:45:00|132797.5|132697.5|132791|132691|132801.5|132701.5|132776|132676|61
1707220200000|2024-02-06 11:50:00|132790.5|132690.5|132781.5|132681.5|132791|132691|132757|132657|76
1707220500000|2024-02-06 11:55:00|132782|132682|132780|132680|132782.5|132682.5|132757.5|132657.5|35
1707220800000|2024-02-06 12:00:00|132779|132679|132788|132688|132789.5|132689.5|132778|132678|12
1707221100000|2024-02-06 12:05:00|132788.5|132688.5|132796.5|132696.5|132801.5|132701.5|132788.5|132688.5|48
1707221400000|2024-02-06 12:10:00|132797|132697|132774.5|132674.5|132797|132697|132766.5|132666.5|46
1707221700000|2024-02-06 12:15:00|132775|132675|132739.5|132639.5|132777|132677|132738.5|132638.5|43
1707222000000|2024-02-06 12:20:00|132739|132639|132771.5|132671.5|132774|132674|132738.5|132638.5|58
1707222300000|2024-02-06 12:25:00|132772|132672|132787.5|132687.5|132793.5|132693.5|132767.5|132667.5|30
1707222600000|2024-02-06 12:30:00|132787|132687|132799.5|132699.5|132799.5|132699.5|132783|132683|48
1707222900000|2024-02-06 12:35:00|132800|132700|132763.5|132663.5|132800.5|132700.5|132757|132657|47
1707223200000|2024-02-06 12:40:00|132763|132663|132731.5|132631.5|132763|132663|132731.5|132631.5|86
1707223500000|2024-02-06 12:45:00|132731|132631|132699.5|132599.5|132731|132631|132695.5|132595.5|68
1707223800000|2024-02-06 12:50:00|132699|132599|132701.5|132601.5|132705|132605|132694.5|132594.5|60
1707224100000|2024-02-06 12:55:00|132702|132602|132720|132620|132733|132633|132701.5|132601.5|79
1707224400000|2024-02-06 13:00:00|132719.5|132619.5|132705|132605|132730.5|132630.5|132705|132605|54
1707224700000|2024-02-06 13:05:00|132703|132603|132658|132558|132703|132603|132645|132545|72
1707225000000|2024-02-06 13:10:00|132660|132560|132653.5|132553.5|132675|132575|132653|132553|102
1707225300000|2024-02-06 13:15:00|132652.5|132552.5|132637.5|132537.5|132652.5|132552.5|132625.5|132525.5|76
1707225600000|2024-02-06 13:20:00|132639|132539|132639|132539|132645.5|132545.5|132633|132533|105
1707225900000|2024-02-06 13:25:00|132638.5|132538.5|132714|132614|132716.5|132616.5|132638.5|132538.5|90
1707226200000|2024-02-06 13:30:00|132712.5|132612.5|132717|132617|132734|132634|132707.5|132607.5|142
1707226500000|2024-02-06 13:35:00|132720|132620|132731.5|132631.5|132734|132634|132701.5|132601.5|182
1707226800000|2024-02-06 13:40:00|132730.5|132630.5|132738.5|132638.5|132743.5|132643.5|132715.5|132615.5|83
1707227100000|2024-02-06 13:45:00|132739|132639|132767.5|132667.5|132777|132677|132739|132639|92
1707227400000|2024-02-06 13:50:00|132767|132667|132784|132684|132788.5|132688.5|132767|132667|92
1707227700000|2024-02-06 13:55:00|132783.5|132683.5|132780.5|132680.5|132784.5|132684.5|132772.5|132672.5|65
1707228000000|2024-02-06 14:00:00|132782.5|132682.5|132739|132639|132782.5|132682.5|132738|132638|161
1707228300000|2024-02-06 14:05:00|132738|132638|132722.5|132622.5|132743.5|132643.5|132715|132615|81
1707228600000|2024-02-06 14:10:00|132722|132622|132730|132630|132739|132639|132721|132621|39
1707228900000|2024-02-06 14:15:00|132730.5|132630.5|132767.5|132667.5|132776.5|132676.5|132730.5|132630.5|52
1707229200000|2024-02-06 14:20:00|132767|132667|132757.5|132657.5|132772|132672|132742|132642|60
1707229500000|2024-02-06 14:25:00|132755.5|132655.5|132764.5|132664.5|132764.5|132664.5|132733|132633|112
1707229800000|2024-02-06 14:30:00|132763.5|132663.5|132708|132608|132791|132691|132707.5|132607.5|85
1707230100000|2024-02-06 14:35:00|132709|132609|132737.5|132637.5|132741.5|132641.5|132709|132609|36
1707230400000|2024-02-06 14:40:00|132738.5|132638.5|132702|132602|132756|132656|132690.5|132590.5|189
1707230700000|2024-02-06 14:45:00|132701.5|132601.5|132644.5|132544.5|132708|132608|132618.5|132518.5|106
1707231000000|2024-02-06 14:50:00|132643.5|132543.5|132666.5|132566.5|132673.5|132573.5|132643.5|132543.5|38
1707231300000|2024-02-06 14:55:00|132656.5|132556.5|132655.5|132555.5|132674.5|132574.5|132645.5|132545.5|85
1707231600000|2024-02-06 15:00:00|132656|132556|132745|132645|132753|132653|132656|132556|209
1707231900000|2024-02-06 15:05:00|132741.5|132641.5|132689|132589|132748|132648|132683.5|132583.5|180
1707232200000|2024-02-06 15:10:00|132689.5|132589.5|132645.5|132545.5|132715.5|132615.5|132631.5|132531.5|221
1707232500000|2024-02-06 15:15:00|132646|132546|132587.5|132487.5|132646|132546|132585|132485|106
1707232800000|2024-02-06 15:20:00|132589|132489|132629.5|132529.5|132630|132530|132575.5|132475.5|203
1707233100000|2024-02-06 15:25:00|132628.5|132528.5|132640.5|132540.5|132666|132566|132608|132508|185
1707233400000|2024-02-06 15:30:00|132638|132538|132677.5|132577.5|132684.5|132584.5|132634|132534|115
1707233700000|2024-02-06 15:35:00|132677|132577|132651|132551|132677|132577|132636.5|132536.5|114
1707234000000|2024-02-06 15:40:00|132652|132552|132621.5|132521.5|132656|132556|132621|132521|63
1707234300000|2024-02-06 15:45:00|132621|132521|132604|132504|132621|132521|132585.5|132485.5|147
1707234600000|2024-02-06 15:50:00|132602|132502|132640|132540|132656|132556|132602|132502|135
1707234900000|2024-02-06 15:55:00|132640.5|132540.5|132641.5|132541.5|132643|132543|132624|132524|90
1707235200000|2024-02-06 16:00:00|132641|132541|132660.5|132560.5|132663|132563|132632.5|132532.5|178
1707235500000|2024-02-06 16:05:00|132659|132559|132686|132586|132687|132587|132657|132557|144
1707235800000|2024-02-06 16:10:00|132684.5|132584.5|132681.5|132581.5|132685|132585|132671|132571|98
1707236100000|2024-02-06 16:15:00|132682|132582|132701|132601|132732|132632|132674.5|132574.5|93
1707236400000|2024-02-06 16:20:00|132700.5|132600.5|132693.5|132593.5|132733.5|132633.5|132691|132591|124
1707236700000|2024-02-06 16:25:00|132693|132593|132654|132554|132693|132593|132632|132532|133
1707237000000|2024-02-06 16:30:00|132653.5|132553.5|132627.5|132527.5|132662|132562|132622|132522|131
1707237300000|2024-02-06 16:35:00|132628|132528|132631|132531|132640.5|132540.5|132623|132523|191
1707237600000|2024-02-06 16:40:00|132630.5|132530.5|132572.5|132472.5|132635.5|132535.5|132557|132414.5|150
1707237900000|2024-02-06 16:45:00|132573|132473|132580|132480|132595.5|132495.5|132570|132470|68
1707238200000|2024-02-06 16:50:00|132580.5|132480.5|132565.5|132465.5|132581.5|132481.5|132555.5|132455.5|58
1707238500000|2024-02-06 16:55:00|132565|132465|132570.5|132470.5|132583|132483|132544.5|132444.5|148
1707238800000|2024-02-06 17:00:00|132571|132471|132618|132518|132627.5|132527.5|132571|132471|123
1707239100000|2024-02-06 17:05:00|132614|132514|132598|132498|132618.5|132518.5|132596|132496|79
1707239400000|2024-02-06 17:10:00|132597|132497|132605|132505|132607|132507|132596|132496|78
1707239700000|2024-02-06 17:15:00|132606.5|132506.5|132609.5|132509.5|132609.5|132509.5|132593|132493|71
1707240000000|2024-02-06 17:20:00|132609|132509|132605|132505|132611|132511|132605|132505|18
1707240300000|2024-02-06 17:25:00|132605.5|132505.5|132607.5|132507.5|132614.5|132514.5|132604.5|132504.5|32
1707240600000|2024-02-06 17:30:00|132608|132508|132612|132512|132614|132514|132607|132507|34
1707240900000|2024-02-06 17:35:00|132613|132513|132610|132510|132615|132515|132609|132509|32
1707241200000|2024-02-06 17:40:00|132609.5|132509.5|132597.5|132497.5|132616|132516|132597|132497|54
1707241500000|2024-02-06 17:45:00|132597|132497|132598|132498|132608.5|132508.5|132588|132488|67
1707241800000|2024-02-06 17:50:00|132597.5|132497.5|132538.5|132438.5|132598|132498|132531.5|132431.5|109
1707242100000|2024-02-06 17:55:00|132538|132438|132550|132450|132555.5|132455.5|132528|132428|72
1707242400000|2024-02-06 18:00:00|132552|132452|132579.5|132479.5|132639|132539|132550|132450|109
1707242700000|2024-02-06 18:05:00|132579|132479|132618.5|132518.5|132635|132520.5|132567.5|132409.5|147
1707243000000|2024-02-06 18:10:00|132619|132519|132678|132578|132678|132578|132610.5|132510.5|123
1707243300000|2024-02-06 18:15:00|132678.5|132578.5|132679|132579|132691|132591|132667.5|132567.5|118
1707243600000|2024-02-06 18:20:00|132678.5|132578.5|132718|132618|132733.5|132633.5|132678.5|132578.5|60
1707243900000|2024-02-06 18:25:00|132717.5|132617.5|132690|132590|132717.5|132617.5|132687|132587|70
1707244200000|2024-02-06 18:30:00|132687|132587|132672.5|132572.5|132690|132590|132669.5|132569.5|118
1707244500000|2024-02-06 18:35:00|132674.5|132574.5|132658.5|132558.5|132677.5|132577.5|132657|132557|67
1707244800000|2024-02-06 18:40:00|132657.5|132557.5|132623.5|132523.5|132658.5|132558.5|132620.5|132520.5|116
1707245100000|2024-02-06 18:45:00|132623|132523|132627|132527|132637.5|132537.5|132615.5|132515.5|147
1707245400000|2024-02-06 18:50:00|132626.5|132526.5|132632|132532|132639.5|132539.5|132623.5|132523.5|84
1707245700000|2024-02-06 18:55:00|132632.5|132532.5|132599|132499|132633|132533|132593|132493|55
1707246000000|2024-02-06 19:00:00|132599.5|132499.5|132637|132537|132648.5|132548.5|132598|132498|44
1707246300000|2024-02-06 19:05:00|132639.5|132539.5|132647.5|132547.5|132659.5|132559.5|132627.5|132527.5|86
1707246600000|2024-02-06 19:10:00|132648|132548|132660.5|132560.5|132687|132587|132646.5|132546.5|59
1707246900000|2024-02-06 19:15:00|132659|132559|132652.5|132552.5|132660|132560|132652.5|132552.5|35
1707247200000|2024-02-06 19:20:00|132653|132553|132648.5|132548.5|132653.5|132553.5|132625.5|132525.5|38
1707247500000|2024-02-06 19:25:00|132649|132549|132651|132551|132658|132558|132645|132545|32
1707247800000|2024-02-06 19:30:00|132650.5|132550.5|132648|132548|132650.5|132550.5|132647|132547|14
1707248100000|2024-02-06 19:35:00|132647.5|132547.5|132647.5|132547.5|132648|132548|132645.5|132545.5|13
1707248400000|2024-02-06 19:40:00|132653|132553|132654.5|132554.5|132654.5|132554.5|132652.5|132552.5|17
1707248700000|2024-02-06 19:45:00|132654|132554|132646.5|132546.5|132655|132555|132646.5|132546.5|11
1707249000000|2024-02-06 19:50:00|132647.5|132547.5|132649|132549|132650|132550|132645.5|132545.5|10
1707249300000|2024-02-06 19:55:00|132649.5|132549.5|132593|132493|132650|132550|132593|132493|55
1707249600000|2024-02-06 20:00:00|132589|132489|132614.5|132414.5|132636|132493.5|132572.5|132387.5|197
1707249900000|2024-02-06 20:05:00|132615|132415|132575|132375|132621|132421|132575|132375|60
1707250200000|2024-02-06 20:10:00|132573.5|132373.5|132579.5|132379.5|132581.5|132381.5|132572.5|132372.5|66
1707250500000|2024-02-06 20:15:00|132580.5|132380.5|132585|132385|132587|132387|132580.5|132380.5|41
1707250800000|2024-02-06 20:20:00|132585.5|132385.5|132586|132386|132587.5|132387.5|132583.5|132383.5|74
1707251100000|2024-02-06 20:25:00|132585.5|132385.5|132584|132384|132586.5|132386.5|132580.5|132380.5|92
1707251400000|2024-02-06 20:30:00|132583.5|132383.5|132585.5|132385.5|132588.5|132388.5|132581|132381|60
1707251700000|2024-02-06 20:35:00|132586.5|132386.5|132543|132443|132595|132444.5|132542.5|132384.5|30
1707252000000|2024-02-06 20:40:00|132544|132444|132594|132394|132594.5|132448|132542|132393|29
1707252300000|2024-02-06 20:45:00|132594.5|132394.5|132617|132417|132618|132479|132558|132394|46
1707252600000|2024-02-06 20:50:00|132566.5|132466.5|132566.5|132466.5|132567.5|132467.5|132564|132464|40
1707252900000|2024-02-06 20:55:00|132566|132466|132559|132459|132566|132466|132559|132459|9
1707271200000|2024-02-07 02:00:00|132223|132123|132238|132138|132247.5|132147.5|132199.5|132099.5|155
1707271500000|2024-02-07 02:05:00|132237|132137|132307.5|132207.5|132311|132211|132224|132124|215
1707271800000|2024-02-07 02:10:00|132311.5|132211.5|132314.5|132214.5|132325|132225|132285.5|132185.5|249
1707272100000|2024-02-07 02:15:00|132315|132215|132294.5|132194.5|132345.5|132245.5|132286|132186|229
1707272400000|2024-02-07 02:20:00|132294|132194|132300.5|132200.5|132302|132202|132287.5|132187.5|265
1707272700000|2024-02-07 02:25:00|132301|132201|132309.5|132209.5|132321|132221|132297|132197|138
1707273000000|2024-02-07 02:30:00|132313.5|132213.5|132310|132210|132328.5|132228.5|132309|132209|175
1707273300000|2024-02-07 02:35:00|132310.5|132210.5|132345.5|132245.5|132345.5|132245.5|132309|132209|176
1707273600000|2024-02-07 02:40:00|132343.5|132243.5|132342.5|132242.5|132347|132247|132325|132225|138
1707273900000|2024-02-07 02:45:00|132342|132242|132343.5|132243.5|132346|132246|132332.5|132232.5|152
1707274200000|2024-02-07 02:50:00|132343|132243|132355|132255|132357|132257|132338|132238|108
1707274500000|2024-02-07 02:55:00|132355.5|132255.5|132352.5|132252.5|132362.5|132262.5|132348.5|132248.5|121
1707274800000|2024-02-07 03:00:00|132352|132252|132350|132250|132355.5|132255.5|132343|132243|145
1707275100000|2024-02-07 03:05:00|132349.5|132249.5|132345|132245|132354|132254|132341.5|132241.5|84
1707275400000|2024-02-07 03:10:00|132344.5|132244.5|132318.5|132218.5|132344.5|132244.5|132317.5|132217.5|154
1707275700000|2024-02-07 03:15:00|132317.5|132217.5|132255.5|132155.5|132322|132222|132253.5|132153.5|165
1707276000000|2024-02-07 03:20:00|132255|132155|132288.5|132188.5|132294.5|132194.5|132250.5|132150.5|224
1707276300000|2024-02-07 03:25:00|132289|132189|132258.5|132158.5|132290.5|132190.5|132255.5|132155.5|127
1707276600000|2024-02-07 03:30:00|132261.5|132161.5|132302|132202|132304|132204|132260|132160|97
1707276900000|2024-02-07 03:35:00|132299.5|132199.5|132343|132243|132348|132248|132295|132195|166
1707277200000|2024-02-07 03:40:00|132342|132242|132341|132241|132364|132264|132326|132226|150
1707277500000|2024-02-07 03:45:00|132341.5|132241.5|132437|132337|132465.5|132365.5|132334.5|132234.5|327
1707277800000|2024-02-07 03:50:00|132437.5|132337.5|132438|132338|132459|132359|132417|132317|244
1707278100000|2024-02-07 03:55:00|132437|132337|132476.5|132376.5|132478|132378|132427|132327|197
1707278400000|2024-02-07 04:00:00|132476|132376|132483.5|132383.5|132513|132413|132472.5|132372.5|140
1707278700000|2024-02-07 04:05:00|132484|132384|132492|132392|132508|132408|132478|132378|101
1707279000000|2024-02-07 04:10:00|132490.5|132390.5|132484.5|132384.5|132495|132395|132476.5|132376.5|101
1707279300000|2024-02-07 04:15:00|132485|132385|132456|132356|132486|132386|132452|132352|140
1707279600000|2024-02-07 04:20:00|132455|132355|132429.5|132329.5|132471|132371|132426.5|132326.5|135
1707279900000|2024-02-07 04:25:00|132428.5|132328.5|132429|132329|132436|132336|132415|132315|140
1707280200000|2024-02-07 04:30:00|132427.5|132327.5|132439|132339|132446|132346|132426|132326|83
1707280500000|2024-02-07 04:35:00|132437|132337|132438|132338|132449|132349|132427.5|132327.5|70
1707280800000|2024-02-07 04:40:00|132440|132340|132448|132348|132458|132358|132433|132333|78
1707281100000|2024-02-07 04:45:00|132447.5|132347.5|132474|132374|132476|132376|132422.5|132322.5|152
1707281400000|2024-02-07 04:50:00|132474.5|132374.5|132476.5|132376.5|132485|132385|132459.5|132359.5|136
1707281700000|2024-02-07 04:55:00|132477|132377|132610|132510|132611.5|132511.5|132474|132374|247
1707282000000|2024-02-07 05:00:00|132610.5|132510.5|132597.5|132497.5|132625|132525|132577.5|132477.5|255
1707282300000|2024-02-07 05:05:00|132598.5|132498.5|132612.5|132512.5|132627|132527|132592|132492|134
1707282600000|2024-02-07 05:10:00|132611.5|132511.5|132662|132562|132680.5|132580.5|132599|132499|250
1707282900000|2024-02-07 05:15:00|132662.5|132562.5|132621.5|132521.5|132663|132563|132602|132502|227
1707283200000|2024-02-07 05:20:00|132623|132523|132659|132559|132661|132561|132616.5|132516.5|179
1707283500000|2024-02-07 05:25:00|132660|132560|132630|132530|132683|132583|132618.5|132518.5|280
1707283800000|2024-02-07 05:30:00|132628|132528|132552|132452|132629|132529|132518.5|132418.5|446
1707284100000|2024-02-07 05:35:00|132553|132453|132555|132455|132596.5|132496.5|132543|132443|268
1707284400000|2024-02-07 05:40:00|132555.5|132455.5|132483|132383|132559|132459|132482|132382|291
1707284700000|2024-02-07 05:45:00|132492|132392|132480.5|132380.5|132510.5|132410.5|132479|132379|246
1707285000000|2024-02-07 05:50:00|132479.5|132379.5|132525.5|132425.5|132532|132432|132466.5|132366.5|255
1707285300000|2024-02-07 05:55:00|132526.5|132426.5|132510.5|132410.5|132547|132447|132485|132385|263
1707285600000|2024-02-07 06:00:00|132508|132408|132559|132459|132584.5|132484.5|132507|132407|272
1707285900000|2024-02-07 06:05:00|132560|132460|132491.5|132391.5|132566|132466|132489.5|132389.5|219
1707286200000|2024-02-07 06:10:00|132496.5|132396.5|132509.5|132409.5|132521.5|132421.5|132492.5|132392.5|206
1707286500000|2024-02-07 06:15:00|132514.5|132414.5|132531|132431|132535|132435|132513.5|132413.5|140
1707286800000|2024-02-07 06:20:00|132530|132430|132555.5|132455.5|132559.5|132459.5|132530|132430|158
1707287100000|2024-02-07 06:25:00|132556|132456|132618.5|132518.5|132625|132525|132555|132455|224
1707287400000|2024-02-07 06:30:00|132618|132518|132588.5|132488.5|132619.5|132519.5|132550|132450|229
1707287700000|2024-02-07 06:35:00|132589.5|132489.5|132586.5|132486.5|132606.5|132506.5|132585.5|132485.5|68
1707288000000|2024-02-07 06:40:00|132585|132485|132621.5|132521.5|132627.5|132527.5|132555|132455|87
1707288300000|2024-02-07 06:45:00|132621|132521|132647|132547|132648|132548|132603.5|132503.5|98
1707288600000|2024-02-07 06:50:00|132647.5|132547.5|132649|132549|132654.5|132554.5|132608|132508|113
1707288900000|2024-02-07 06:55:00|132647.5|132547.5|132605.5|132505.5|132659.5|132559.5|132599|132499|66
1707289200000|2024-02-07 07:00:00|132606.5|132506.5|132583.5|132483.5|132606.5|132506.5|132565.5|132465.5|101
1707289500000|2024-02-07 07:05:00|132584|132484|132571|132471|132598.5|132498.5|132561.5|132461.5|71
1707289800000|2024-02-07 07:10:00|132570.5|132470.5|132568|132468|132577|132477|132560|132460|125
1707290100000|2024-02-07 07:15:00|132567.5|132467.5|132459.5|132359.5|132567.5|132467.5|132452.5|132352.5|127
1707290400000|2024-02-07 07:20:00|132460|132360|132485|132385|132497|132397|132456.5|132356.5|75
1707290700000|2024-02-07 07:25:00|132487|132387|132467.5|132367.5|132511.5|132411.5|132460.5|132360.5|114
1707291000000|2024-02-07 07:30:00|132472.5|132372.5|132500|132400|132518|132418|132471.5|132371.5|138
1707291300000|2024-02-07 07:35:00|132501.5|132401.5|132510.5|132410.5|132564.5|132464.5|132497.5|132397.5|131
1707291600000|2024-02-07 07:40:00|132511|132411|132522.5|132422.5|132536|132436|132506|132406|68
1707291900000|2024-02-07 07:45:00|132520|132420|132548.5|132448.5|132552.5|132452.5|132518|132418|70
1707292200000|2024-02-07 07:50:00|132551.5|132451.5|132569.5|132469.5|132570.5|132470.5|132551.5|132451.5|44
1707292500000|2024-02-07 07:55:00|132569|132469|132577|132477|132598|132498|132552|132452|67
1707292800000|2024-02-07 08:00:00|132576|132476|132594|132494|132597.5|132497.5|132571|132471|93
1707293100000|2024-02-07 08:05:00|132578|132478|132670|132570|132672.5|132572.5|132572|132472|138
1707293400000|2024-02-07 08:10:00|132674|132574|132735|132635|132735|132635|132642.5|132542.5|112
1707293700000|2024-02-07 08:15:00|132743|132643|132777|132677|132795|132695|132734.5|132634.5|150
1707294000000|2024-02-07 08:20:00|132778|132678|132807|132707|132839.5|132739.5|132778|132678|128
1707294300000|2024-02-07 08:25:00|132806|132706|132795|132695|132824|132724|132717|132617|178
1707294600000|2024-02-07 08:30:00|132794.5|132694.5|132803.5|132703.5|132836.5|132736.5|132784.5|132684.5|109
1707294900000|2024-02-07 08:35:00|132804|132704|132779.5|132679.5|132812.5|132712.5|132774.5|132674.5|97
1707295200000|2024-02-07 08:40:00|132780|132680|132682|132582|132780|132680|132682|132582|106
1707295500000|2024-02-07 08:45:00|132681.5|132581.5|132715|132615|132763.5|132663.5|132681.5|132581.5|129
1707295800000|2024-02-07 08:50:00|132716|132616|132683|132583|132723|132623|132682|132582|76
1707296100000|2024-02-07 08:55:00|132682.5|132582.5|132680|132580|132694|132594|132668|132568|119
1707296400000|2024-02-07 09:00:00|132672.5|132572.5|132674.5|132574.5|132726|132626|132669.5|132569.5|113
1707296700000|2024-02-07 09:05:00|132691.5|132591.5|132708|132608|132709.5|132609.5|132665.5|132565.5|91
1707297000000|2024-02-07 09:10:00|132702|132602|132704|132604|132716.5|132616.5|132697|132597|67
1707297300000|2024-02-07 09:15:00|132703.5|132603.5|132661.5|132561.5|132712|132612|132646.5|132546.5|93
1707297600000|2024-02-07 09:20:00|132660.5|132560.5|132655|132555|132670.5|132570.5|132644.5|132544.5|68
1707297900000|2024-02-07 09:25:00|132653.5|132553.5|132626.5|132526.5|132653.5|132553.5|132608.5|132508.5|63
1707298200000|2024-02-07 09:30:00|132625.5|132525.5|132580.5|132480.5|132625.5|132525.5|132579|132479|52
1707298500000|2024-02-07 09:35:00|132582|132482|132556|132456|132589.5|132489.5|132549|132449|86
1707298800000|2024-02-07 09:40:00|132558|132458|132468|132368|132562|132462|132467.5|132367.5|76
1707299100000|2024-02-07 09:45:00|132468.5|132368.5|132472|132372|132488|132388|132445|132345|103
1707299400000|2024-02-07 09:50:00|132472.5|132372.5|132451|132351|132480.5|132380.5|132444|132344|83
1707299700000|2024-02-07 09:55:00|132449.5|132349.5|132480|132380|132492|132392|132447.5|132347.5|73
1707300000000|2024-02-07 10:00:00|132480.5|132380.5|132494|132394|132505|132405|132480.5|132380.5|47
1707300300000|2024-02-07 10:05:00|132494.5|132394.5|132531.5|132431.5|132532.5|132432.5|132494.5|132394.5|47
1707300600000|2024-02-07 10:10:00|132530|132430|132538|132438|132538|132438|132519|132419|139
1707300900000|2024-02-07 10:15:00|132538.5|132438.5|132558.5|132458.5|132558.5|132458.5|132538|132438|85
1707301200000|2024-02-07 10:20:00|132558|132458|132529.5|132429.5|132571|132471|132529.5|132429.5|60
1707301500000|2024-02-07 10:25:00|132533|132433|132547|132447|132557.5|132457.5|132533|132433|92
1707301800000|2024-02-07 10:30:00|132547.5|132447.5|132626|132426|132633.5|132533.5|132544.5|132421.5|155
1707302100000|2024-02-07 10:35:00|132625.5|132425.5|132598|132498|132652.5|132510|132595|132422|79
1707302400000|2024-02-07 10:40:00|132598.5|132498.5|132612|132512|132631.5|132531.5|132595|132495|89
1707302700000|2024-02-07 10:45:00|132612.5|132512.5|132642|132542|132644.5|132544.5|132584|132484|78
1707303000000|2024-02-07 10:50:00|132637|132537|132602.5|132502.5|132661|132561|132592.5|132492.5|103
1707303300000|2024-02-07 10:55:00|132602|132502|132599|132499|132603.5|132503.5|132598.5|132498.5|37
1707303600000|2024-02-07 11:00:00|132594|132494|132570|132470|132594|132494|132567|132467|111
1707303900000|2024-02-07 11:05:00|132565.5|132465.5|132501|132401|132565.5|132465.5|132497.5|132397.5|86
1707304200000|2024-02-07 11:10:00|132501.5|132401.5|132491|132391|132506|132406|132490|132390|34
1707304500000|2024-02-07 11:15:00|132490.5|132390.5|132482|132382|132490.5|132390.5|132457.5|132357.5|49
1707304800000|2024-02-07 11:20:00|132480.5|132380.5|132484|132384|132526.5|132426.5|132471.5|132371.5|122
1707305100000|2024-02-07 11:25:00|132485.5|132385.5|132522.5|132422.5|132538.5|132422.5|132480|132330|74
1707305400000|2024-02-07 11:30:00|132531|132431|132515|132415|132565.5|132465.5|132515|132415|113
1707305700000|2024-02-07 11:35:00|132514.5|132414.5|132520|132420|132523|132423|132487.5|132387.5|65
1707306000000|2024-02-07 11:40:00|132519.5|132419.5|132571|132371|132572|132423|132519.5|132368.5|32
1707306300000|2024-02-07 11:45:00|132570.5|132370.5|132570|132370|132570.5|132370.5|132568.5|132368.5|11
1707306600000|2024-02-07 11:50:00|132569.5|132369.5|132520.5|132420.5|132604.5|132443.5|132517|132369.5|136
1707306900000|2024-02-07 11:55:00|132521|132421|132539|132439|132541.5|132441.5|132493|132393|122
1707307200000|2024-02-07 12:00:00|132540|132440|132577|132477|132578|132478|132527.5|132427.5|55
1707307500000|2024-02-07 12:05:00|132577.5|132477.5|132579|132479|132582.5|132482.5|132575|132475|48
1707307800000|2024-02-07 12:10:00|132579.5|132479.5|132562.5|132462.5|132579.5|132479.5|132557.5|132457.5|34
1707308100000|2024-02-07 12:15:00|132563|132463|132591.5|132491.5|132597|132497|132562|132462|67
1707308400000|2024-02-07 12:20:00|132592|132492|132626|132526|132651|132551|132591.5|132491.5|103
1707308700000|2024-02-07 12:25:00|132628.5|132528.5|132624|132524|132629|132529|132621|132521|27
1707309000000|2024-02-07 12:30:00|132621|132521|132622|132522|132624|132524|132611|132511|25
1707309300000|2024-02-07 12:35:00|132622.5|132522.5|132622|132522|132627|132527|132620|132520|36
1707309600000|2024-02-07 12:40:00|132622.5|132522.5|132650.5|132550.5|132663|132563|132622|132522|54
1707309900000|2024-02-07 12:45:00|132650|132550|132672|132572|132705.5|132605.5|132646|132546|67
1707310200000|2024-02-07 12:50:00|132672.5|132572.5|132558.5|132458.5|132674|132574|132557.5|132457.5|93
1707310500000|2024-02-07 12:55:00|132559.5|132459.5|132551.5|132451.5|132562|132462|132514|132414|73
1707310800000|2024-02-07 13:00:00|132552|132452|132538|132438|132556|132456|132531|132431|81
1707311100000|2024-02-07 13:05:00|132537.5|132437.5|132549.5|132449.5|132549.5|132449.5|132524|132424|32
1707311400000|2024-02-07 13:10:00|132550|132450|132527|132427|132553.5|132453.5|132527|132427|69
1707311700000|2024-02-07 13:15:00|132526|132426|132527|132427|132538|132438|132526|132426|52
1707312000000|2024-02-07 13:20:00|132489.5|132389.5|132479|132379|132494.5|132394.5|132473|132373|107
1707312300000|2024-02-07 13:25:00|132480.5|132380.5|132438|132338|132491.5|132391.5|132425.5|132325.5|55
1707312600000|2024-02-07 13:30:00|132438.5|132338.5|132441.5|132341.5|132465.5|132365.5|132438.5|132338.5|75
1707312900000|2024-02-07 13:35:00|132441|132341|132441|132341|132441.5|132341.5|132434|132334|39
1707313200000|2024-02-07 13:40:00|132440|132340|132440.5|132340.5|132445|132345|132435|132335|80
1707313500000|2024-02-07 13:45:00|132441|132341|132492.5|132392.5|132506|132406|132440.5|132340.5|125
1707313800000|2024-02-07 13:50:00|132494|132394|132469|132369|132495|132395|132465|132365|94
1707314100000|2024-02-07 13:55:00|132479|132379|132450.5|132350.5|132479|132379|132450.5|132350.5|68
1707314400000|2024-02-07 14:00:00|132449.5|132349.5|132399|132299|132449.5|132349.5|132396.5|132296.5|56
1707314700000|2024-02-07 14:05:00|132398|132298|132385|132285|132398|132298|132373|132273|73
1707315000000|2024-02-07 14:10:00|132384.5|132284.5|132385.5|132285.5|132385.5|132285.5|132380|132280|30
1707315300000|2024-02-07 14:15:00|132386|132286|132428|132328|132437|132337|132381|132281|71
1707315600000|2024-02-07 14:20:00|132427.5|132327.5|132433.5|132333.5|132435.5|132335.5|132417|132317|76
1707315900000|2024-02-07 14:25:00|132434|132334|132485|132385|132511|132411|132433.5|132333.5|125
1707316200000|2024-02-07 14:30:00|132482.5|132382.5|132473|132373|132501|132401|132469|132369|95
1707316500000|2024-02-07 14:35:00|132474|132374|132419.5|132319.5|132483|132383|132409.5|132309.5|165
1707316800000|2024-02-07 14:40:00|132417.5|132317.5|132427.5|132327.5|132472|132372|132411|132311|322
1707317100000|2024-02-07 14:45:00|132426.5|132326.5|132411.5|132311.5|132428.5|132328.5|132380|132280|203
1707317400000|2024-02-07 14:50:00|132411|132311|132506.5|132406.5|132509|132409|132409|132309|254
1707317700000|2024-02-07 14:55:00|132507.5|132407.5|132528.5|132428.5|132575.5|132475.5|132507.5|132407.5|176
1707318000000|2024-02-07 15:00:00|132527.5|132427.5|132596.5|132496.5|132596.5|132496.5|132520.5|132420.5|144
1707318300000|2024-02-07 15:05:00|132595.5|132495.5|132660.5|132560.5|132663.5|132563.5|132587.5|132487.5|211
1707318600000|2024-02-07 15:10:00|132659.5|132559.5|132621.5|132521.5|132688.5|132588.5|132614|132514|135
1707318900000|2024-02-07 15:15:00|132621|132521|132578|132478|132641.5|132541.5|132578|132478|147
1707319200000|2024-02-07 15:20:00|132577.5|132477.5|132495.5|132395.5|132578|132478|132462|132362|121
1707319500000|2024-02-07 15:25:00|132495|132395|132522|132422|132530|132430|132490|132390|144
1707319800000|2024-02-07 15:30:00|132517|132417|132516|132416|132536.5|132436.5|132503|132403|69
1707320100000|2024-02-07 15:35:00|132515.5|132415.5|132468.5|132368.5|132531|132431|132468.5|132368.5|146
1707320400000|2024-02-07 15:40:00|132466.5|132366.5|132471.5|132371.5|132473.5|132373.5|132431|132331|175
1707320700000|2024-02-07 15:45:00|132471|132371|132495|132395|132496|132396|132470|132370|91
1707321000000|2024-02-07 15:50:00|132494.5|132394.5|132576.5|132476.5|132576.5|132476.5|132494.5|132394.5|143
1707321300000|2024-02-07 15:55:00|132577|132477|132627.5|132527.5|132629.5|132529.5|132577|132477|142
1707321600000|2024-02-07 16:00:00|132628|132528|132640.5|132540.5|132669|132569|132628|132528|104
1707321900000|2024-02-07 16:05:00|132641|132541|132633.5|132533.5|132642|132542|132630|132530|42
1707322200000|2024-02-07 16:10:00|132632|132532|132589|132489|132636|132536|132571.5|132471.5|145
1707322500000|2024-02-07 16:15:00|132590|132490|132633|132533|132646|132546|132590|132490|95
1707322800000|2024-02-07 16:20:00|132632.5|132532.5|132675|132575|132678|132578|132632|132532|100
1707323100000|2024-02-07 16:25:00|132675.5|132575.5|132675.5|132575.5|132676.5|132576.5|132672.5|132572.5|26
1707323400000|2024-02-07 16:30:00|132675|132575|132680.5|132580.5|132681.5|132581.5|132674|132574|29
1707323700000|2024-02-07 16:35:00|132681|132581|132682|132582|132682|132582|132676.5|132576.5|68
1707324000000|2024-02-07 16:40:00|132681|132581|132681|132581|132683|132583|132677|132577|47
1707324300000|2024-02-07 16:45:00|132683.5|132583.5|132697|132597|132707.5|132607.5|132683.5|132583.5|35
1707324600000|2024-02-07 16:50:00|132696.5|132596.5|132687.5|132587.5|132697|132597|132687.5|132587.5|20
1707324900000|2024-02-07 16:55:00|132686.5|132586.5|132690|132590|132690.5|132590.5|132684|132584|28
1707325200000|2024-02-07 17:00:00|132690.5|132590.5|132698|132598|132699|132599|132690.5|132590.5|30
1707325500000|2024-02-07 17:05:00|132702.5|132602.5|132702.5|132602.5|132704.5|132604.5|132701|132601|20
1707325800000|2024-02-07 17:10:00|132701.5|132601.5|132709.5|132609.5|132714.5|132614.5|132700.5|132600.5|21
1707326100000|2024-02-07 17:15:00|132709|132609|132707|132607|132709|132609|132705.5|132605.5|20
1707326400000|2024-02-07 17:20:00|132707.5|132607.5|132711|132611|132711|132611|132707.5|132607.5|13
1707326700000|2024-02-07 17:25:00|132711.5|132611.5|132710|132610|132712|132612|132709|132609|10
1707327000000|2024-02-07 17:30:00|132710.5|132610.5|132753.5|132653.5|132756.5|132656.5|132710.5|132610.5|29
1707327300000|2024-02-07 17:35:00|132752.5|132652.5|132762|132662|132762.5|132662.5|132751.5|132651.5|21
1707327600000|2024-02-07 17:40:00|132761.5|132661.5|132761.5|132661.5|132764|132664|132761|132661|14
1707327900000|2024-02-07 17:45:00|132761|132661|132732.5|132632.5|132762|132662|132731|132631|35
1707328200000|2024-02-07 17:50:00|132732|132632|132729.5|132629.5|132732|132632|132729.5|132629.5|10
1707328500000|2024-02-07 17:55:00|132729|132629|132750.5|132650.5|132763|132663|132728.5|132628.5|52
1707328800000|2024-02-07 18:00:00|132744.5|132644.5|132778.5|132578.5|132778.5|132645.5|132704.5|132504.5|100
1707329100000|2024-02-07 18:05:00|132778|132578|132723.5|132523.5|132778.5|132578.5|132708.5|132508.5|90
1707329400000|2024-02-07 18:10:00|132721.5|132521.5|132716|132516|132730|132530|132705.5|132505.5|94
1707329700000|2024-02-07 18:15:00|132711.5|132511.5|132707.5|132507.5|132738|132570.5|132659.5|132504.5|128
1707330000000|2024-02-07 18:20:00|132708.5|132508.5|132718.5|132518.5|132731.5|132531.5|132702.5|132502.5|50
1707330300000|2024-02-07 18:25:00|132718|132518|132685|132485|132718|132518|132676.5|132476.5|63
1707330600000|2024-02-07 18:30:00|132686.5|132486.5|132696.5|132496.5|132698.5|132498.5|132679.5|132479.5|95
1707330900000|2024-02-07 18:35:00|132695|132495|132687|132487|132721|132521|132686|132486|187
1707331200000|2024-02-07 18:40:00|132694|132494|132733|132533|132747.5|132547.5|132694|132494|84
1707331500000|2024-02-07 18:45:00|132734|132534|132737.5|132537.5|132752|132552|132729.5|132529.5|74
1707331800000|2024-02-07 18:50:00|132736|132536|132725|132525|132739|132539|132694|132494|89
1707332100000|2024-02-07 18:55:00|132726.5|132526.5|132730|132530|132743.5|132543.5|132709.5|132509.5|493
1707332400000|2024-02-07 19:00:00|132729|132529|132728|132528|132743|132543|132725.5|132525.5|61
1707332700000|2024-02-07 19:05:00|132727.5|132527.5|132701|132501|132729.5|132529.5|132692.5|132492.5|78
1707333000000|2024-02-07 19:10:00|132699.5|132499.5|132700.5|132500.5|132706|132506|132696|132496|34
1707333300000|2024-02-07 19:15:00|132701|132501|132714.5|132514.5|132735|132535|132696|132496|118
1707333600000|2024-02-07 19:20:00|132713.5|132513.5|132732|132532|132736.5|132536.5|132709.5|132509.5|82
1707333900000|2024-02-07 19:25:00|132728|132528|132743.5|132543.5|132747.5|132547.5|132701|132501|111
1707334200000|2024-02-07 19:30:00|132733.5|132533.5|132707.5|132507.5|132733.5|132533.5|132694|132494|139
1707334500000|2024-02-07 19:35:00|132706.5|132506.5|132709|132509|132729.5|132529.5|132695|132495|84
1707334800000|2024-02-07 19:40:00|132708.5|132508.5|132677|132577|132710|132578.5|132674|132503|28
1707335100000|2024-02-07 19:45:00|132678.5|132578.5|132666|132566|132717.5|132581.5|132665.5|132511.5|28
1707335400000|2024-02-07 19:50:00|132665.5|132565.5|132665|132565|132666.5|132566.5|132663.5|132563.5|13
1707335700000|2024-02-07 19:55:00|132663.5|132563.5|132673|132573|132675.5|132575.5|132663.5|132563.5|26
1707336000000|2024-02-07 20:00:00|132672.5|132572.5|132720|132520|132722|132572.5|132668|132519|49
1707336300000|2024-02-07 20:05:00|132722|132522|132721.5|132521.5|132724.5|132524.5|132719|132519|14
1707336600000|2024-02-07 20:10:00|132721|132521|132720|132520|132721|132521|132718.5|132518.5|11
1707336900000|2024-02-07 20:15:00|132721|132521|132717|132517|132725|132525|132711.5|132511.5|70
1707337200000|2024-02-07 20:20:00|132718|132518|132720|132520|132722|132522|132714.5|132514.5|54
1707337500000|2024-02-07 20:25:00|132720.5|132520.5|132723.5|132523.5|132727|132527|132716.5|132516.5|19
1707337800000|2024-02-07 20:30:00|132724.5|132524.5|132727.5|132527.5|132727.5|132527.5|132724.5|132524.5|26
1707338100000|2024-02-07 20:35:00|132728|132528|132729|132529|132733|132533|132728|132528|51
1707338400000|2024-02-07 20:40:00|132728.5|132528.5|132676.5|132576.5|132728.5|132576.5|132673.5|132513.5|37
1707338700000|2024-02-07 20:45:00|132727.5|132527.5|132725|132525|132742|132542|132724|132524|31
1707339000000|2024-02-07 20:50:00|132724.5|132524.5|132769|132569|132773.5|132573.5|132724|132524|71
1707339300000|2024-02-07 20:55:00|132769.5|132569.5|132721|132521|132770|132594.5|132694.5|132521|60
1707357600000|2024-02-08 02:00:00|132626|132526|132570|132470|132626|132526|132564|132464|195
1707357900000|2024-02-08 02:05:00|132567|132467|132549.5|132449.5|132579|132479|132531|132431|219
1707358200000|2024-02-08 02:10:00|132550|132450|132569.5|132469.5|132581.5|132481.5|132547|132447|278
1707358500000|2024-02-08 02:15:00|132570|132470|132561|132461|132586.5|132486.5|132556|132456|156
1707358800000|2024-02-08 02:20:00|132560.5|132460.5|132584|132484|132599|132499|132557.5|132457.5|193
1707359100000|2024-02-08 02:25:00|132586|132486|132596.5|132496.5|132619.5|132519.5|132583|132483|160
1707359400000|2024-02-08 02:30:00|132595|132495|132638|132538|132642.5|132542.5|132592.5|132492.5|176
1707359700000|2024-02-08 02:35:00|132641.5|132541.5|132658.5|132558.5|132667.5|132567.5|132635.5|132535.5|167
1707360000000|2024-02-08 02:40:00|132659.5|132559.5|132629.5|132529.5|132665|132565|132624.5|132524.5|113
1707360300000|2024-02-08 02:45:00|132626.5|132526.5|132672|132572|132684.5|132584.5|132621.5|132521.5|216
1707360600000|2024-02-08 02:50:00|132670|132570|132666.5|132566.5|132686.5|132586.5|132662.5|132562.5|175
1707360900000|2024-02-08 02:55:00|132669.5|132569.5|132613.5|132513.5|132674.5|132574.5|132613.5|132513.5|128
1707361200000|2024-02-08 03:00:00|132609.5|132509.5|132638|132538|132649|132549|132609.5|132509.5|127
1707361500000|2024-02-08 03:05:00|132634|132534|132639.5|132539.5|132656|132556|132623|132523|166
1707361800000|2024-02-08 03:10:00|132638.5|132538.5|132644.5|132544.5|132653|132553|132634.5|132534.5|155
1707362100000|2024-02-08 03:15:00|132645|132545|132613|132513|132649|132549|132612.5|132512.5|136
1707362400000|2024-02-08 03:20:00|132613.5|132513.5|132643.5|132543.5|132654|132554|132613.5|132513.5|117
1707362700000|2024-02-08 03:25:00|132643|132543|132662.5|132562.5|132674|132574|132643|132543|138
1707363000000|2024-02-08 03:30:00|132663|132563|132628|132528|132667.5|132567.5|132619|132519|174
1707363300000|2024-02-08 03:35:00|132627.5|132527.5|132640.5|132540.5|132643.5|132543.5|132623|132523|89
1707363600000|2024-02-08 03:40:00|132644.5|132544.5|132645.5|132545.5|132647.5|132547.5|132635.5|132535.5|71
1707363900000|2024-02-08 03:45:00|132646|132546|132653|132553|132656.5|132556.5|132641.5|132541.5|105
1707364200000|2024-02-08 03:50:00|132654|132554|132622|132522|132656.5|132556.5|132614|132514|120
1707364500000|2024-02-08 03:55:00|132621|132521|132596|132496|132622|132522|132584|132484|175
1707364800000|2024-02-08 04:00:00|132595|132495|132588|132488|132604|132504|132577.5|132477.5|108
1707365100000|2024-02-08 04:05:00|132588.5|132488.5|132588|132488|132590.5|132490.5|132585.5|132485.5|67
1707365400000|2024-02-08 04:10:00|132587|132487|132622|132522|132623.5|132523.5|132587|132487|112
1707365700000|2024-02-08 04:15:00|132622.5|132522.5|132616.5|132516.5|132626.5|132526.5|132609|132509|104
1707366000000|2024-02-08 04:20:00|132617|132517|132599|132499|132617.5|132517.5|132584|132484|108
1707366300000|2024-02-08 04:25:00|132598.5|132498.5|132604|132504|132605|132505|132582.5|132482.5|141
1707366600000|2024-02-08 04:30:00|132603.5|132503.5|132603.5|132503.5|132611.5|132511.5|132600.5|132500.5|65
1707366900000|2024-02-08 04:35:00|132605.5|132505.5|132603|132503|132608.5|132508.5|132594.5|132494.5|77
1707367200000|2024-02-08 04:40:00|132602.5|132502.5|132603.5|132503.5|132609.5|132509.5|132600.5|132500.5|69
1707367500000|2024-02-08 04:45:00|132604.5|132504.5|132628.5|132528.5|132632|132532|132601|132501|93
1707367800000|2024-02-08 04:50:00|132628|132528|132640.5|132540.5|132646.5|132546.5|132608.5|132508.5|207
1707368100000|2024-02-08 04:55:00|132642|132542|132637.5|132537.5|132674|132574|132630|132530|174
1707368400000|2024-02-08 05:00:00|132636.5|132536.5|132667.5|132567.5|132679|132579|132628|132528|182
1707368700000|2024-02-08 05:05:00|132664.5|132564.5|132719.5|132619.5|132731|132631|132660.5|132560.5|251
1707369000000|2024-02-08 05:10:00|132717.5|132617.5|132680.5|132580.5|132721|132621|132679|132579|138
1707369300000|2024-02-08 05:15:00|132681.5|132581.5|132690.5|132590.5|132703.5|132603.5|132678.5|132578.5|95
1707369600000|2024-02-08 05:20:00|132691|132591|132689.5|132589.5|132692.5|132592.5|132666.5|132566.5|93
1707369900000|2024-02-08 05:25:00|132689|132589|132626.5|132526.5|132690|132590|132614|132514|157
1707370200000|2024-02-08 05:30:00|132628|132528|132653|132553|132669|132569|132628|132528|165
1707370500000|2024-02-08 05:35:00|132654|132554|132624.5|132524.5|132660|132560|132619|132519|146
1707370800000|2024-02-08 05:40:00|132624|132524|132623.5|132523.5|132633|132533|132616|132516|139
1707371100000|2024-02-08 05:45:00|132622|132522|132668.5|132568.5|132671.5|132571.5|132620.5|132520.5|177
1707371400000|2024-02-08 05:50:00|132668|132568|132644|132544|132678|132578|132644|132544|125
1707371700000|2024-02-08 05:55:00|132643|132543|132600|132500|132643|132543|132591.5|132491.5|210
1707372000000|2024-02-08 06:00:00|132599.5|132499.5|132638.5|132538.5|132649.5|132549.5|132598.5|132498.5|170
1707372300000|2024-02-08 06:05:00|132639|132539|132622.5|132522.5|132650|132550|132621|132521|191
1707372600000|2024-02-08 06:10:00|132623|132523|132681.5|132581.5|132681.5|132581.5|132622|132522|182
1707372900000|2024-02-08 06:15:00|132682.5|132582.5|132658|132558|132693.5|132593.5|132652|132552|156
1707373200000|2024-02-08 06:20:00|132655.5|132555.5|132686|132586|132701|132601|132655.5|132555.5|111
1707373500000|2024-02-08 06:25:00|132683.5|132583.5|132675|132575|132694|132594|132655|132555|184
1707373800000|2024-02-08 06:30:00|132672.5|132572.5|132667.5|132567.5|132690.5|132590.5|132659|132559|164
1707374100000|2024-02-08 06:35:00|132667|132567|132620|132520|132667|132567|132620|132520|86
1707374400000|2024-02-08 06:40:00|132620.5|132520.5|132623|132523|132639|132539|132604|132504|115
1707374700000|2024-02-08 06:45:00|132623.5|132523.5|132663|132563|132664|132564|132611.5|132511.5|129
1707375000000|2024-02-08 06:50:00|132662.5|132562.5|132622.5|132522.5|132669.5|132569.5|132621|132521|105
1707375300000|2024-02-08 06:55:00|132623.5|132523.5|132635|132535|132638|132538|132602.5|132502.5|220
1707375600000|2024-02-08 07:00:00|132637|132537|132730|132630|132731.5|132631.5|132634|132534|110
1707375900000|2024-02-08 07:05:00|132733|132633|132691.5|132591.5|132748.5|132648.5|132683.5|132583.5|84
1707376200000|2024-02-08 07:10:00|132691|132591|132663|132563|132691|132591|132653|132553|58
1707376500000|2024-02-08 07:15:00|132664|132564|132654|132554|132666.5|132566.5|132645|132545|38
1707376800000|2024-02-08 07:20:00|132651.5|132551.5|132643.5|132543.5|132654.5|132554.5|132587.5|132487.5|84
1707377100000|2024-02-08 07:25:00|132644.5|132544.5|132641|132541|132672|132572|132641|132541|57
1707377400000|2024-02-08 07:30:00|132640.5|132540.5|132663.5|132563.5|132666|132566|132640.5|132540.5|37
1707377700000|2024-02-08 07:35:00|132663|132563|132687.5|132587.5|132690.5|132590.5|132660|132560|64
1707378000000|2024-02-08 07:40:00|132686.5|132586.5|132684|132584|132728.5|132628.5|132684|132584|109
1707378300000|2024-02-08 07:45:00|132684.5|132584.5|132740.5|132640.5|132744|132644|132684.5|132584.5|113
1707378600000|2024-02-08 07:50:00|132738.5|132638.5|132731.5|132631.5|132738.5|132638.5|132720|132620|50
1707378900000|2024-02-08 07:55:00|132730|132630|132694.5|132594.5|132730|132630|132685|132585|57
1707379200000|2024-02-08 08:00:00|132693.5|132593.5|132693|132593|132703|132603|132670.5|132570.5|110
1707379500000|2024-02-08 08:05:00|132693.5|132593.5|132681.5|132581.5|132700|132600|132668|132568|73
1707379800000|2024-02-08 08:10:00|132682.5|132582.5|132710|132610|132715|132615|132682.5|132582.5|66
1707380100000|2024-02-08 08:15:00|132709.5|132609.5|132736.5|132636.5|132737|132637|132708.5|132608.5|86
1707380400000|2024-02-08 08:20:00|132736|132636|132906.5|132806.5|132907.5|132807.5|132735.5|132635.5|177
1707380700000|2024-02-08 08:25:00|132907|132807|132899|132799|132910.5|132810.5|132864|132764|103
1707381000000|2024-02-08 08:30:00|132899.5|132799.5|132897.5|132797.5|133000.5|132865|132896.5|132781|182
1707381300000|2024-02-08 08:35:00|132900|132800|132916.5|132816.5|132929.5|132829.5|132886|132786|112
1707381600000|2024-02-08 08:40:00|132915|132815|132928.5|132828.5|132932.5|132832.5|132906|132806|102
1707381900000|2024-02-08 08:45:00|132927.5|132827.5|132960.5|132860.5|132970|132870|132927|132827|116
1707382200000|2024-02-08 08:50:00|132961|132861|132839.5|132739.5|132965.5|132865.5|132838.5|132689.5|139
1707382500000|2024-02-08 08:55:00|132840|132740|132835.5|132735.5|132840.5|132740.5|132789.5|132689.5|107
1707382800000|2024-02-08 09:00:00|132834.5|132734.5|132848.5|132748.5|132870.5|132770.5|132832|132732|114
1707383100000|2024-02-08 09:05:00|132849|132749|132897|132797|132906|132806|132849|132749|110
1707383400000|2024-02-08 09:10:00|132898|132798|132810.5|132710.5|132905|132805|132800.5|132700.5|94
1707383700000|2024-02-08 09:15:00|132810|132710|132816|132716|132824|132724|132797|132697|139
1707384000000|2024-02-08 09:20:00|132815.5|132715.5|132873.5|132773.5|132890|132790|132815.5|132715.5|163
1707384300000|2024-02-08 09:25:00|132871.5|132771.5|132886|132786|132889.5|132789.5|132842.5|132742.5|97
1707384600000|2024-02-08 09:30:00|132885.5|132785.5|132860|132760|132890.5|132790.5|132860|132760|70
1707384900000|2024-02-08 09:35:00|132861|132761|132823.5|132723.5|132862.5|132762.5|132798.5|132698.5|72
1707385200000|2024-02-08 09:40:00|132824|132724|132788|132688|132825|132725|132767|132667|73
1707385500000|2024-02-08 09:45:00|132788.5|132688.5|132820|132720|132820.5|132720.5|132783.5|132683.5|60
1707385800000|2024-02-08 09:50:00|132821|132721|132860.5|132760.5|132860.5|132760.5|132821|132721|76
1707386100000|2024-02-08 09:55:00|132860|132760|132821|132721|132860|132760|132820|132720|60
1707386400000|2024-02-08 10:00:00|132819.5|132719.5|132816|132716|132826|132726|132815|132715|68
1707386700000|2024-02-08 10:05:00|132817|132717|132828|132728|132830.5|132730.5|132810.5|132710.5|59
1707387000000|2024-02-08 10:10:00|132827|132727|132824|132724|132827.5|132727.5|132820.5|132720.5|50
1707387300000|2024-02-08 10:15:00|132823.5|132723.5|132805.5|132705.5|132830|132730|132802|132702|97
1707387600000|2024-02-08 10:20:00|132806.5|132706.5|132729.5|132629.5|132815|132715|132721.5|132621.5|121
1707387900000|2024-02-08 10:25:00|132729|132629|132815|132715|132825.5|132725.5|132726|132626|136
1707388200000|2024-02-08 10:30:00|132816.5|132716.5|132854|132754|132856|132756|132814.5|132714.5|66
1707388500000|2024-02-08 10:35:00|132853.5|132753.5|132855.5|132755.5|132872|132772|132838|132738|93
1707388800000|2024-02-08 10:40:00|132855|132755|132862|132762|132881.5|132781.5|132852.5|132752.5|108
1707389100000|2024-02-08 10:45:00|132864.5|132764.5|132861|132761|132894.5|132794.5|132859.5|132759.5|114
1707389400000|2024-02-08 10:50:00|132863.5|132763.5|132868.5|132768.5|132875|132775|132858|132758|93
1707389700000|2024-02-08 10:55:00|132870|132770|132878.5|132778.5|132878.5|132778.5|132866|132766|88
1707390000000|2024-02-08 11:00:00|132878|132778|132876.5|132776.5|132879.5|132779.5|132876.5|132776.5|28
1707390300000|2024-02-08 11:05:00|132876|132776|132888.5|132788.5|132895.5|132795.5|132875.5|132775.5|73
1707390600000|2024-02-08 11:10:00|132889.5|132789.5|132923.5|132823.5|132934|132834|132888|132788|41
1707390900000|2024-02-08 11:15:00|132925|132825|132947|132847|132951.5|132851.5|132923|132823|57
1707391200000|2024-02-08 11:20:00|132949|132849|132957|132857|132958.5|132858.5|132943.5|132843.5|74
1707391500000|2024-02-08 11:25:00|132959|132859|132988|132888|132991|132891|132957.5|132857.5|144
1707391800000|2024-02-08 11:30:00|132987.5|132887.5|132950|132850|132988.5|132888.5|132947|132847|118
1707392100000|2024-02-08 11:35:00|132949.5|132849.5|132904|132804|132979.5|132879.5|132903.5|132803.5|95
1707392400000|2024-02-08 11:40:00|132904.5|132804.5|132887.5|132787.5|132926|132826|132865.5|132765.5|76
1707392700000|2024-02-08 11:45:00|132887|132787|132878.5|132778.5|132952.5|132817|132875|132713|110
1707393000000|2024-02-08 11:50:00|132879|132779|132947|132747|132958|132809|132871|132745.5|80
1707393300000|2024-02-08 11:55:00|132947.5|132747.5|132899.5|132799.5|132971.5|132815|132899.5|132745.5|140
1707393600000|2024-02-08 12:00:00|132898.5|132798.5|132901|132801|132918|132818|132882|132782|164
1707393900000|2024-02-08 12:05:00|132902.5|132802.5|132940|132840|132943|132843|132893|132793|107
1707394200000|2024-02-08 12:10:00|132939.5|132839.5|132950.5|132850.5|132968|132868|132939.5|132839.5|74
1707394500000|2024-02-08 12:15:00|132951|132851|132963.5|132863.5|132963.5|132863.5|132934.5|132834.5|112
1707394800000|2024-02-08 12:20:00|132963|132863|132945.5|132845.5|132963.5|132863.5|132935.5|132835.5|77
1707395100000|2024-02-08 12:25:00|132946|132846|132970|132870|132986|132886|132944|132844|68
1707395400000|2024-02-08 12:30:00|132970.5|132870.5|133034.5|132934.5|133079|132979|132970.5|132870.5|74
1707395700000|2024-02-08 12:35:00|133035|132935|133070|132970|133073.5|132973.5|133024.5|132924.5|32
1707396000000|2024-02-08 12:40:00|133072|132972|133102|133002|133107|133007|133072|132972|57
1707396300000|2024-02-08 12:45:00|133101|133001|133090|132990|133107.5|133007.5|133089.5|132989.5|65
1707396600000|2024-02-08 12:50:00|133086|132986|133041|132941|133098|132998|133033.5|132933.5|73
1707396900000|2024-02-08 12:55:00|133039.5|132939.5|133039|132939|133039.5|132939.5|133032.5|132932.5|11
1707397200000|2024-02-08 13:00:00|133039.5|132939.5|133069.5|132969.5|133090.5|132990.5|133039|132939|38
1707397500000|2024-02-08 13:05:00|133070.5|132970.5|133061|132961|133073|132973|133041|132941|56
1707397800000|2024-02-08 13:10:00|133059.5|132959.5|133024.5|132924.5|133060|132960|133024.5|132924.5|25
1707398100000|2024-02-08 13:15:00|132984|132884|132956|132856|132987.5|132887.5|132925|132825|98
1707398400000|2024-02-08 13:20:00|132955|132855|132955.5|132855.5|132956|132856|132952.5|132852.5|21
1707398700000|2024-02-08 13:25:00|132956.5|132856.5|133138.5|132778.5|133149|132918.5|132955.5|132762|217
1707399000000|2024-02-08 13:30:00|133137.5|132777.5|133070.5|132970.5|133192.5|132971.5|133062|132777.5|176
1707399300000|2024-02-08 13:35:00|133070|132970|133114|133014|133144.5|133044.5|133070|132970|107
1707399600000|2024-02-08 13:40:00|133113.5|133013.5|133123.5|133023.5|133129|133029|133021.5|132921.5|150
1707399900000|2024-02-08 13:45:00|133123|133023|133108.5|133008.5|133123|133023|133107|133007|70
1707400200000|2024-02-08 13:50:00|133114|133014|133033|132933|133138.5|133038.5|133012|132912|109
1707400500000|2024-02-08 13:55:00|133034.5|132934.5|133042|132942|133061|132961|133034.5|132934.5|62
1707400800000|2024-02-08 14:00:00|133043|132943|132916|132816|133051.5|132951.5|132885.5|132785.5|111
1707401100000|2024-02-08 14:05:00|132916.5|132816.5|132941.5|132841.5|132977|132877|132915.5|132815.5|116
1707401400000|2024-02-08 14:10:00|132942|132842|132980|132880|132985|132885|132942|132842|30
1707401700000|2024-02-08 14:15:00|132985|132885|132928.5|132828.5|132986|132886|132910|132810|89
1707402000000|2024-02-08 14:20:00|132929|132829|132962|132862|132967|132867|132929|132829|50
1707402300000|2024-02-08 14:25:00|132961.5|132861.5|132952|132852|132961.5|132861.5|132949.5|132849.5|49
1707402600000|2024-02-08 14:30:00|132952.5|132852.5|132904.5|132804.5|132954|132854|132886.5|132786.5|122
1707402900000|2024-02-08 14:35:00|132903|132803|132922|132822|132925.5|132825.5|132901.5|132801.5|91
1707403200000|2024-02-08 14:40:00|132922.5|132822.5|132989|132889|133002|132902|132922|132822|119
1707403500000|2024-02-08 14:45:00|132988.5|132888.5|132923.5|132823.5|132988.5|132888.5|132920.5|132820.5|64
1707403800000|2024-02-08 14:50:00|132923|132823|132889.5|132789.5|132923|132823|132875|132775|55
1707404100000|2024-02-08 14:55:00|132889|132789|132907|132807|132908|132808|132878|132778|64
1707404400000|2024-02-08 15:00:00|132906.5|132806.5|132917.5|132817.5|132918.5|132818.5|132841.5|132741.5|147
1707404700000|2024-02-08 15:05:00|132918|132818|132926|132826|132926|132826|132917.5|132817.5|44
1707405000000|2024-02-08 15:10:00|132927|132827|132988.5|132888.5|133045.5|132906.5|132927|132827|174
1707405300000|2024-02-08 15:15:00|132989|132889|132955|132855|133033|132933|132943.5|132843.5|181
1707405600000|2024-02-08 15:20:00|132954.5|132854.5|132986|132886|132986.5|132886.5|132953|132853|145
1707405900000|2024-02-08 15:25:00|132985.5|132885.5|132974.5|132874.5|132985.5|132885.5|132951|132851|144
1707406200000|2024-02-08 15:30:00|132974|132874|132967|132867|132975.5|132875.5|132955.5|132855.5|58
1707406500000|2024-02-08 15:35:00|132967.5|132867.5|132998.5|132898.5|133018|132918|132962.5|132862.5|89
1707406800000|2024-02-08 15:40:00|132997.5|132897.5|133046|132946|133048|132948|132985.5|132885.5|196
1707407100000|2024-02-08 15:45:00|133045.5|132945.5|133058|132958|133086.5|132984|133032.5|132880.5|192
1707407400000|2024-02-08 15:50:00|133058.5|132958.5|133058.5|132958.5|133065.5|132965.5|133040|132940|84
1707407700000|2024-02-08 15:55:00|133049.5|132949.5|133010|132910|133049.5|132949.5|132965|132865|162
1707408000000|2024-02-08 16:00:00|133009.5|132909.5|133027|132927|133028.5|132928.5|133009|132909|62
1707408300000|2024-02-08 16:05:00|133027.5|132927.5|133123|133023|133127.5|133027.5|133023|132889|113
1707408600000|2024-02-08 16:10:00|133123.5|133023.5|133154.5|132954.5|133158|133024|133099|132953.5|154
1707408900000|2024-02-08 16:15:00|133154|132954|133107|133007|133190.5|133032.5|133102|132954|115
1707409200000|2024-02-08 16:20:00|133106.5|133006.5|133103|133003|133111|133011|133103|133003|35
1707409500000|2024-02-08 16:25:00|133102.5|133002.5|133097|132997|133108.5|133008.5|133096.5|132996.5|116
1707409800000|2024-02-08 16:30:00|133097.5|132997.5|133057|132957|133097.5|132997.5|133057|132957|57
1707410100000|2024-02-08 16:35:00|133056.5|132956.5|133062.5|132962.5|133063|132963|133056.5|132956.5|16
1707410400000|2024-02-08 16:40:00|133063|132963|133054.5|132954.5|133064.5|132964.5|133054|132954|39
1707410700000|2024-02-08 16:45:00|133055|132955|133043.5|132943.5|133058.5|132958.5|133035.5|132935.5|126
1707411000000|2024-02-08 16:50:00|133043|132943|133014|132914|133046|132946|132996|132896|110
1707411300000|2024-02-08 16:55:00|133012.5|132912.5|133037.5|132837.5|133056|132915|133009|132837.5|67
1707411600000|2024-02-08 17:00:00|133035.5|132835.5|133004.5|132904.5|133046|132905.5|132979.5|132833.5|184
1707411900000|2024-02-08 17:05:00|133005.5|132905.5|133018|132918|133018|132918|133002.5|132902.5|75
1707412200000|2024-02-08 17:10:00|133017.5|132917.5|133018.5|132918.5|133043.5|132943.5|133017.5|132917.5|103
1707412500000|2024-02-08 17:15:00|133017.5|132917.5|133081|132981|133081|132981|133002|132902|94
1707412800000|2024-02-08 17:20:00|133081.5|132981.5|133075|132975|133081.5|132981.5|133068.5|132968.5|96
1707413100000|2024-02-08 17:25:00|133076|132976|133067|132967|133080|132980|133034|132934|78
1707413400000|2024-02-08 17:30:00|133066|132966|133087.5|132987.5|133087.5|132987.5|133054.5|132954.5|58
1707413700000|2024-02-08 17:35:00|133116|133016|133101|133001|133122|133022|133090.5|132990.5|115
1707414000000|2024-02-08 17:40:00|133101.5|133001.5|133102.5|133002.5|133102.5|133002.5|133097.5|132997.5|62
1707414300000|2024-02-08 17:45:00|133101.5|133001.5|133106|133006|133109.5|133009.5|133100|133000|56
1707414600000|2024-02-08 17:50:00|133107|133007|133122|133022|133126|133026|133100|133000|86
1707414900000|2024-02-08 17:55:00|133123|133023|133118.5|133018.5|133124.5|133024.5|133108.5|133008.5|65
1707415200000|2024-02-08 18:00:00|133118|133018|133087|132887|133118.5|133018.5|132908.5|132808.5|182
1707415500000|2024-02-08 18:05:00|133086|132886|133111.5|132911.5|133118.5|132918.5|133082.5|132882.5|183
1707415800000|2024-02-08 18:10:00|133112.5|132912.5|133098|132898|133119|132919|133094|132894|154
1707416100000|2024-02-08 18:15:00|133099|132899|133076.5|132876.5|133106.5|132906.5|133032|132832|98
1707416400000|2024-02-08 18:20:00|133081|132881|133065.5|132865.5|133082.5|132882.5|133065|132865|102
1707416700000|2024-02-08 18:25:00|133063.5|132863.5|132990|132890|133064|132892|132981|132825|191
1707417000000|2024-02-08 18:30:00|132990.5|132890.5|132991|132891|132992.5|132892.5|132987.5|132887.5|37
1707417300000|2024-02-08 18:35:00|132990.5|132890.5|132987|132887|132991.5|132891.5|132984|132884|38
1707417600000|2024-02-08 18:40:00|132986.5|132886.5|132985.5|132885.5|132988|132888|132981|132881|40
1707417900000|2024-02-08 18:45:00|132986|132886|132978|132878|132986|132886|132972|132872|183
1707418200000|2024-02-08 18:50:00|132979.5|132879.5|133036.5|132936.5|133047.5|132947.5|132979.5|132879.5|79
1707418500000|2024-02-08 18:55:00|133035.5|132935.5|133034.5|132934.5|133044.5|132944.5|133033|132933|103
1707418800000|2024-02-08 19:00:00|133034|132934|133033.5|132933.5|133036.5|132936.5|133027|132927|39
1707419100000|2024-02-08 19:05:00|133034|132934|133102.5|133002.5|133104.5|133004.5|133031|132931|62
1707419400000|2024-02-08 19:10:00|133103.5|133003.5|133125|133025|133125|133025|133066.5|132966.5|132
1707419700000|2024-02-08 19:15:00|133124.5|133024.5|133137|133037|133154.5|133054.5|133124.5|133024.5|36
1707420000000|2024-02-08 19:20:00|133137.5|133037.5|133184|133084|133184|133084|133137|133037|100
1707420300000|2024-02-08 19:25:00|133185|133085|133179.5|133079.5|133238.5|133098|133158.5|133029|104
1707420600000|2024-02-08 19:30:00|133180|133080|133201.5|133101.5|133207|133107|133177.5|133077.5|145
1707420900000|2024-02-08 19:35:00|133204.5|133104.5|133209.5|133109.5|133219|133119|133194|133094|142
1707421200000|2024-02-08 19:40:00|133210|133110|133206|133106|133216|133116|133188.5|133088.5|103
1707421500000|2024-02-08 19:45:00|133205.5|133105.5|133213|133113|133213|133113|133202.5|133102.5|48
1707421800000|2024-02-08 19:50:00|133212.5|133112.5|133177.5|133077.5|133212.5|133112.5|133171.5|133071.5|81
1707422100000|2024-02-08 19:55:00|133177|133077|133175|133075|133179.5|133079.5|133169.5|133069.5|32
1707422400000|2024-02-08 20:00:00|133173|133073|133167|133067|133173|133073|133163|133063|30
1707422700000|2024-02-08 20:05:00|133167.5|133067.5|133167|133067|133169|133069|133164|133064|19
1707423000000|2024-02-08 20:10:00|133166.5|133066.5|133182.5|132982.5|133189.5|133066.5|133133.5|132982|45
1707423300000|2024-02-08 20:15:00|133181.5|132981.5|133173|132973|133184|132984|133162|132962|217
1707423600000|2024-02-08 20:20:00|133174|132974|133163.5|132963.5|133174|132974|133159|132959|84
1707423900000|2024-02-08 20:25:00|133168.5|132968.5|133097.5|132997.5|133174|133010.5|133086.5|132952.5|217
1707424200000|2024-02-08 20:30:00|133098|132998|133070|132970|133140|132998.5|133063|132916.5|181
1707424500000|2024-02-08 20:35:00|133069|132969|133094|132894|133099|132969|133027|132827|215
1707424800000|2024-02-08 20:40:00|133093.5|132893.5|133077|132877|133097|132897|133074.5|132874.5|235
1707425100000|2024-02-08 20:45:00|133077.5|132877.5|133110|132910|133121|132921|133077.5|132877.5|58
1707425400000|2024-02-08 20:50:00|133109.5|132909.5|133132.5|132932.5|133137|132937|133108.5|132908.5|77
1707425700000|2024-02-08 20:55:00|133133.5|132933.5|133108|132908|133133.5|132933.5|133107.5|132907.5|68
1707444000000|2024-02-09 02:00:00|133132|133032|133080.5|132980.5|133132.5|133032.5|133080|132980|98
1707444300000|2024-02-09 02:05:00|133081|132981|133085|132985|133107|133007|133080.5|132980.5|90
1707444600000|2024-02-09 02:10:00|133086|132986|133056|132956|133090.5|132990.5|133056|132956|42
1707444900000|2024-02-09 02:15:00|133055.5|132955.5|133062|132962|133073|132973|133022|132922|108
1707445200000|2024-02-09 02:20:00|133068|132968|133035|132935|133078|132978|133034.5|132934.5|157
1707445500000|2024-02-09 02:25:00|133034|132934|132991|132891|133035|132935|132987|132887|74
1707445800000|2024-02-09 02:30:00|132991.5|132891.5|132988.5|132888.5|132996|132896|132987.5|132887.5|43
1707446100000|2024-02-09 02:35:00|132989|132889|132965|132865|132989|132889|132960|132860|62
1707446400000|2024-02-09 02:40:00|132965.5|132865.5|132958|132858|132978|132878|132955.5|132855.5|60
1707446700000|2024-02-09 02:45:00|132959.5|132859.5|132977|132877|132979|132879|132958.5|132858.5|32
1707447000000|2024-02-09 02:50:00|132978|132878|132966.5|132866.5|132981|132881|132966.5|132866.5|22
1707447300000|2024-02-09 02:55:00|132967|132867|132959|132859|132967.5|132867.5|132959|132859|11
1707447600000|2024-02-09 03:00:00|132959.5|132859.5|132933|132833|132962.5|132862.5|132931.5|132831.5|56
1707447900000|2024-02-09 03:05:00|132933.5|132833.5|133021.5|132921.5|133021.5|132921.5|132923|132823|110
1707448200000|2024-02-09 03:10:00|133022|132922|133022|132922|133025.5|132925.5|133022|132922|25
1707448500000|2024-02-09 03:15:00|133022.5|132922.5|133023|132923|133023|132923|132999.5|132899.5|97
1707448800000|2024-02-09 03:20:00|133023.5|132923.5|133027|132927|133028|132928|133018|132918|56
1707449100000|2024-02-09 03:25:00|133025.5|132925.5|133009|132909|133025.5|132925.5|133009|132909|51
1707449400000|2024-02-09 03:30:00|133009.5|132909.5|133005.5|132905.5|133012.5|132912.5|133005|132905|32
1707449700000|2024-02-09 03:35:00|133006|132906|133020.5|132920.5|133039|132939|133006|132906|42
1707450000000|2024-02-09 03:40:00|133021|132921|133013|132913|133027|132927|133011.5|132911.5|38
1707450300000|2024-02-09 03:45:00|133014|132914|133011|132911|133017|132917|133009.5|132909.5|77
1707450600000|2024-02-09 03:50:00|133010.5|132910.5|133030.5|132930.5|133043|132943|133010|132910|95
1707450900000|2024-02-09 03:55:00|133030|132930|133023.5|132923.5|133038|132938|133023.5|132923.5|56
1707451200000|2024-02-09 04:00:00|133024|132924|133002.5|132902.5|133024|132924|133000|132900|80
1707451500000|2024-02-09 04:05:00|133003.5|132903.5|133006|132906|133010|132910|133001|132901|36
1707451800000|2024-02-09 04:10:00|133005.5|132905.5|133021|132921|133021|132921|132999.5|132899.5|66
1707452100000|2024-02-09 04:15:00|133019|132919|133013.5|132913.5|133019|132919|133008|132908|47
1707452400000|2024-02-09 04:20:00|133013|132913|133003|132903|133013|132913|132999|132899|25
1707452700000|2024-02-09 04:25:00|133002.5|132902.5|133019|132919|133022|132922|133001.5|132901.5|37
1707453000000|2024-02-09 04:30:00|133019.5|132919.5|133036|132936|133045|132945|133019|132919|49
1707453300000|2024-02-09 04:35:00|133035.5|132935.5|133063|132963|133065|132965|133034.5|132934.5|51
1707453600000|2024-02-09 04:40:00|133062|132962|133054.5|132954.5|133063|132963|133052|132952|27
1707453900000|2024-02-09 04:45:00|133054|132954|133060.5|132960.5|133060.5|132960.5|133053.5|132953.5|38
1707454200000|2024-02-09 04:50:00|133061.5|132961.5|133144|133044|133155|133055|133061.5|132961.5|65
1707454500000|2024-02-09 04:55:00|133145.5|133045.5|133191.5|133091.5|133198|133098|133145.5|133045.5|121
1707454800000|2024-02-09 05:00:00|133192|133092|133155|133055|133198|133098|133155|133055|47
1707455100000|2024-02-09 05:05:00|133154.5|133054.5|133118.5|133018.5|133155.5|133055.5|133117|133017|42
1707455400000|2024-02-09 05:10:00|133118|133018|133099|132999|133118.5|133018.5|133098.5|132998.5|35
1707455700000|2024-02-09 05:15:00|133098|132998|133094.5|132994.5|133107|133007|133093.5|132993.5|55
1707456000000|2024-02-09 05:20:00|133094|132994|133105|133005|133112.5|133012.5|133093|132993|57
1707456300000|2024-02-09 05:25:00|133104|133004|133100.5|133000.5|133105.5|133005.5|133097.5|132997.5|38
1707456600000|2024-02-09 05:30:00|133100|133000|133099.5|132999.5|133102.5|133002.5|133098.5|132998.5|29
1707456900000|2024-02-09 05:35:00|133100.5|133000.5|133099.5|132999.5|133103.5|133003.5|133094|132994|74
1707457200000|2024-02-09 05:40:00|133100|133000|133098.5|132998.5|133102.5|133002.5|133098.5|132998.5|25
1707457500000|2024-02-09 05:45:00|133099.5|132999.5|133112|133012|133112|133012|133099.5|132999.5|60
1707457800000|2024-02-09 05:50:00|133112.5|133012.5|133113.5|133013.5|133116.5|133016.5|133110.5|133010.5|27
1707458100000|2024-02-09 05:55:00|133112.5|133012.5|133202.5|133102.5|133202.5|133102.5|133111.5|133011.5|87
1707458400000|2024-02-09 06:00:00|133201.5|133101.5|133203|133103|133226.5|133126.5|133197.5|133097.5|88
1707458700000|2024-02-09 06:05:00|133202|133102|133187.5|133087.5|133202|133102|133179|133079|39
1707459000000|2024-02-09 06:10:00|133187|133087|133163|133063|133187|133087|133161|133061|46
1707459300000|2024-02-09 06:15:00|133162.5|133062.5|133155|133055|133162.5|133062.5|133147|133047|23
1707459600000|2024-02-09 06:20:00|133154|133054|133177|133077|133177|133077|133151|133051|75
1707459900000|2024-02-09 06:25:00|133176.5|133076.5|133178|133078|133186.5|133086.5|133174.5|133074.5|65
1707460200000|2024-02-09 06:30:00|133177|133077|133127.5|133027.5|133177|133077|133126|133026|67
1707460500000|2024-02-09 06:35:00|133127|133027|133133.5|133033.5|133133.5|133033.5|133119.5|133019.5|49
1707460800000|2024-02-09 06:40:00|133133|133033|133129.5|133029.5|133134|133034|133129.5|133029.5|24
1707461100000|2024-02-09 06:45:00|133129|133029|133099.5|132999.5|133130|133030|133098.5|132998.5|104
1707461400000|2024-02-09 06:50:00|133098|132998|133076|132976|133099.5|132999.5|133076|132976|96
1707461700000|2024-02-09 06:55:00|133075.5|132975.5|133052.5|132952.5|133088|132988|133048|132948|100
1707462000000|2024-02-09 07:00:00|133053|132953|133029.5|132929.5|133053|132953|133029.5|132929.5|64
1707462300000|2024-02-09 07:05:00|133030|132930|133066|132866|133067.5|132939.5|132982|132832|120
1707462600000|2024-02-09 07:10:00|133065|132865|133075|132875|133077|132877|133055|132855|116
1707462900000|2024-02-09 07:15:00|133074.5|132874.5|133042|132842|133075.5|132875.5|133038.5|132838.5|61
1707463200000|2024-02-09 07:20:00|133040|132840|133057.5|132857.5|133063.5|132863.5|133035.5|132835.5|124
1707463500000|2024-02-09 07:25:00|133057|132857|133007.5|132907.5|133058.5|132950.5|133002|132850.5|99
1707463800000|2024-02-09 07:30:00|133008|132908|133061.5|132961.5|133063.5|132963.5|133008|132908|92
1707464100000|2024-02-09 07:35:00|133061|132961|133073|132973|133076.5|132976.5|133058.5|132958.5|76
1707464400000|2024-02-09 07:40:00|133072|132972|133067.5|132967.5|133077|132977|133061|132961|156
1707464700000|2024-02-09 07:45:00|133068|132968|133082|132982|133103|133003|133067.5|132967.5|203
1707465000000|2024-02-09 07:50:00|133082.5|132982.5|133071.5|132971.5|133083.5|132983.5|133058|132958|157
1707465300000|2024-02-09 07:55:00|133071|132971|133039.5|132939.5|133085|132985|133039.5|132939.5|110
1707465600000|2024-02-09 08:00:00|133039|132939|133042.5|132942.5|133050.5|132950.5|132993.5|132893.5|187
1707465900000|2024-02-09 08:05:00|133043|132943|133074.5|132974.5|133077.5|132977.5|133025|132925|128
1707466200000|2024-02-09 08:10:00|133075|132975|133074|132974|133121.5|133021.5|133074|132974|134
1707466500000|2024-02-09 08:15:00|133074.5|132974.5|133065|132965|133112|133012|133065|132965|92
1707466800000|2024-02-09 08:20:00|133062.5|132962.5|133032.5|132932.5|133062.5|132962.5|133020.5|132920.5|77
1707467100000|2024-02-09 08:25:00|133032|132932|132994|132894|133032|132932|132994|132894|78
1707467400000|2024-02-09 08:30:00|132992|132892|133014|132914|133024|132924|132970|132870|74
1707467700000|2024-02-09 08:35:00|133017|132917|132969|132869|133025.5|132925.5|132969|132869|103
1707468000000|2024-02-09 08:40:00|132971|132871|132970|132870|132978|132878|132968|132868|52
1707468300000|2024-02-09 08:45:00|132970.5|132870.5|132987|132887|133015|132915|132965.5|132865.5|98
1707468600000|2024-02-09 08:50:00|132986|132886|132906.5|132806.5|132987|132887|132902.5|132802.5|78
1707468900000|2024-02-09 08:55:00|132907.5|132807.5|132858.5|132758.5|132936|132836|132856|132756|166
1707469200000|2024-02-09 09:00:00|132858|132758|132953.5|132853.5|133037.5|132870|132857.5|132757.5|193
1707469500000|2024-02-09 09:05:00|132954.5|132854.5|132962.5|132862.5|132966|132866|132940|132840|95
1707469800000|2024-02-09 09:10:00|132962|132862|132965.5|132865.5|132977|132877|132959|132859|122
1707470100000|2024-02-09 09:15:00|132966.5|132866.5|132935|132835|132970|132870|132924.5|132824.5|161
1707470400000|2024-02-09 09:20:00|132933.5|132833.5|132892|132792|132933.5|132833.5|132886.5|132786.5|147
1707470700000|2024-02-09 09:25:00|132893|132793|132889|132789|132895|132795|132875|132775|62
1707471000000|2024-02-09 09:30:00|132888.5|132788.5|132901.5|132801.5|132917|132817|132882|132782|133
1707471300000|2024-02-09 09:35:00|132902|132802|132913|132813|132913|132813|132899.5|132799.5|100
1707471600000|2024-02-09 09:40:00|132913.5|132813.5|132927.5|132827.5|132930|132830|132913.5|132813.5|92
1707471900000|2024-02-09 09:45:00|132928|132828|132923|132823|132945|132845|132917.5|132817.5|132
1707472200000|2024-02-09 09:50:00|132924|132824|132926|132826|132938.5|132838.5|132916|132816|101
1707472500000|2024-02-09 09:55:00|132926.5|132826.5|132923.5|132823.5|132931|132831|132918|132818|77
1707472800000|2024-02-09 10:00:00|132924.5|132824.5|132926|132826|132944|132844|132924.5|132824.5|97
1707473100000|2024-02-09 10:05:00|132926.5|132826.5|132992|132892|132992|132892|132926|132826|98
1707473400000|2024-02-09 10:10:00|132991|132891|133007|132907|133009|132909|132989.5|132889.5|45
1707473700000|2024-02-09 10:15:00|133008|132908|132977|132877|133032.5|132932.5|132974|132874|207
1707474000000|2024-02-09 10:20:00|132977.5|132877.5|132955.5|132855.5|132977.5|132877.5|132929|132829|116
1707474300000|2024-02-09 10:25:00|132957.5|132857.5|132986.5|132786.5|133017|132869.5|132956.5|132784.5|126
1707474600000|2024-02-09 10:30:00|132986|132786|133015|132815|133016|132816|132986|132786|76
1707474900000|2024-02-09 10:35:00|133016|132816|133006.5|132906.5|133046|132910|132991|132816|105
1707475200000|2024-02-09 10:40:00|133007|132907|132999|132899|133010.5|132910.5|132989.5|132889.5|56
1707475500000|2024-02-09 10:45:00|132999.5|132899.5|133042.5|132842.5|133053.5|132906|132999.5|132840.5|62
1707475800000|2024-02-09 10:50:00|133042|132842|133059.5|132859.5|133061|132861|133040|132840|57
1707476100000|2024-02-09 10:55:00|133060|132860|133071.5|132871.5|133075.5|132875.5|133058.5|132858.5|54
1707476400000|2024-02-09 11:00:00|133070|132870|133020|132920|133070|132924.5|133010|132865.5|78
1707476700000|2024-02-09 11:05:00|133021.5|132921.5|133045|132845|133048|132921.5|132994|132843.5|100
1707477000000|2024-02-09 11:10:00|133047.5|132847.5|133042|132842|133050.5|132850.5|133037.5|132837.5|67
1707477300000|2024-02-09 11:15:00|133041.5|132841.5|133049|132849|133055|132855|133025|132825|98
1707477600000|2024-02-09 11:20:00|133049.5|132849.5|133043|132843|133051|132851|133040.5|132840.5|29
1707477900000|2024-02-09 11:25:00|133042.5|132842.5|133050|132850|133055|132855|133042.5|132842.5|42
1707478200000|2024-02-09 11:30:00|133049.5|132849.5|133049.5|132849.5|133050|132850|133049.5|132849.5|3
1707478500000|2024-02-09 11:35:00|133050.5|132850.5|133057|132857|133060.5|132860.5|133050.5|132850.5|75
1707478800000|2024-02-09 11:40:00|133055|132855|133078.5|132878.5|133079|132879|133052.5|132852.5|61
1707479100000|2024-02-09 11:45:00|133078|132878|133084|132884|133084|132884|133076.5|132876.5|24
1707479400000|2024-02-09 11:50:00|133033.5|132933.5|133027|132927|133034|132934|133026.5|132926.5|32
1707479700000|2024-02-09 11:55:00|133026.5|132926.5|133024|132924|133026.5|132926.5|133018|132918|48
1707480000000|2024-02-09 12:00:00|133024.5|132924.5|133077|132877|133081|132943|133018.5|132875|70
1707480300000|2024-02-09 12:05:00|133076|132876|133080|132880|133081|132881|133073.5|132873.5|33
1707480600000|2024-02-09 12:10:00|133080.5|132880.5|133077|132877|133087.5|132887.5|133072|132872|94
1707480900000|2024-02-09 12:15:00|133076.5|132876.5|133035.5|132935.5|133093.5|132938.5|133033|132875.5|90
1707481200000|2024-02-09 12:20:00|133035|132935|133029|132929|133037.5|132937.5|133025|132925|75
1707481500000|2024-02-09 12:25:00|133029.5|132929.5|133148|132948|133171|132992|133027.5|132927.5|112
1707481800000|2024-02-09 12:30:00|133150.5|132950.5|133117.5|132917.5|133156|132956|133114|132914|120
1707482100000|2024-02-09 12:35:00|133118|132918|133065|132965|133118|132986|133062|132918|56
1707482400000|2024-02-09 12:40:00|133065.5|132965.5|133063.5|132963.5|133068|132968|133059.5|132959.5|51
1707482700000|2024-02-09 12:45:00|133065|132965|133067.5|132967.5|133089|132989|133065|132965|85
1707483000000|2024-02-09 12:50:00|133068|132968|133097|132997|133116.5|133016.5|133067.5|132967.5|123
1707483300000|2024-02-09 12:55:00|133097.5|132997.5|133119.5|133019.5|133137|133037|133092.5|132992.5|75
1707483600000|2024-02-09 13:00:00|133120|133020|133131|133031|133168.5|133068.5|133116|133016|102
1707483900000|2024-02-09 13:05:00|133131.5|133031.5|133151|132951|133163|133033.5|133103.5|132943|148
1707484200000|2024-02-09 13:10:00|133143|132943|133158.5|132958.5|133158.5|132958.5|133140.5|132940.5|93
1707484500000|2024-02-09 13:15:00|133160.5|132960.5|133153.5|132953.5|133162|132962|133148.5|132948.5|75
1707484800000|2024-02-09 13:20:00|133154|132954|133159.5|132959.5|133165.5|132965.5|133152|132952|75
1707485100000|2024-02-09 13:25:00|133165.5|132965.5|133179.5|132979.5|133183|132983|133164|132964|90
1707485400000|2024-02-09 13:30:00|133131|133031|133056.5|132856.5|133147|133047|132895|132695|493
1707485700000|2024-02-09 13:35:00|133055.5|132855.5|132920|132820|133069.5|132869.5|132920|132767|341
1707486000000|2024-02-09 13:40:00|132915|132815|132932.5|132832.5|133035.5|132884.5|132914|132764|261
1707486300000|2024-02-09 13:45:00|132934|132834|132942.5|132742.5|132976|132841|132843.5|132720.5|191
1707486600000|2024-02-09 13:50:00|132943|132743|132938|132838|132983|132852|132934|132734|246
1707486900000|2024-02-09 13:55:00|132938.5|132838.5|132989|132789|132989|132841|132936|132775|96
1707487200000|2024-02-09 14:00:00|132990|132790|133010|132910|133059|132922|132990|132790|282
1707487500000|2024-02-09 14:05:00|133010.5|132910.5|132913.5|132813.5|133013.5|132913.5|132911.5|132768|180
1707487800000|2024-02-09 14:10:00|132915|132815|132901.5|132801.5|132965.5|132817.5|132899.5|132745|103
1707488100000|2024-02-09 14:15:00|132900|132800|132961.5|132761.5|132978.5|132810|132900|132741.5|218
1707488400000|2024-02-09 14:20:00|132962|132762|133011|132911|133017.5|132917.5|132930|132749.5|200
1707488700000|2024-02-09 14:25:00|133024|132924|133086|132986|133106.5|133006.5|132987|132864.5|235
1707489000000|2024-02-09 14:30:00|133086.5|132986.5|133079.5|132879.5|133134|133002|133005|132862|345
1707489300000|2024-02-09 14:35:00|133081|132881|133076.5|132876.5|133082.5|132925|132982|132833.5|326
1707489600000|2024-02-09 14:40:00|133076|132876|133002.5|132802.5|133080|132906|132933.5|132785.5|221
1707489900000|2024-02-09 14:45:00|133002|132802|132964|132864|133008.5|132878|132947|132792|187
1707490200000|2024-02-09 14:50:00|132963.5|132863.5|132952.5|132852.5|132972.5|132872.5|132950|132850|176
1707490500000|2024-02-09 14:55:00|132952|132852|132960|132860|132983.5|132883.5|132952|132852|122
1707490800000|2024-02-09 15:00:00|132961|132861|133003|132803|133009.5|132879.5|132949.5|132801.5|177
1707491100000|2024-02-09 15:05:00|133001|132801|132995|132795|133016|132816|132986.5|132786.5|198
1707491400000|2024-02-09 15:10:00|132996|132796|133034.5|132834.5|133035.5|132835.5|132996|132796|138
1707491700000|2024-02-09 15:15:00|133033|132833|133107|132907|133112.5|132912.5|133027.5|132827.5|117
1707492000000|2024-02-09 15:20:00|133107.5|132907.5|133093.5|132893.5|133111.5|132911.5|133086|132886|138
1707492300000|2024-02-09 15:25:00|133094.5|132894.5|133087.5|132887.5|133098.5|132898.5|133083|132883|55
1707492600000|2024-02-09 15:30:00|133087|132887|133076|132876|133092|132892|133074.5|132874.5|72
1707492900000|2024-02-09 15:35:00|133078|132878|133093|132893|133100|132900|133078|132878|123
1707493200000|2024-02-09 15:40:00|133093.5|132893.5|133129.5|132929.5|133131|132931|133081.5|132881.5|130
1707493500000|2024-02-09 15:45:00|133129|132929|133119|132919|133136|132936|133115.5|132915.5|101
1707493800000|2024-02-09 15:50:00|133121.5|132921.5|133129.5|132929.5|133132.5|132932.5|133105|132905|82
1707494100000|2024-02-09 15:55:00|133130.5|132930.5|133149|132949|133152|132952|133124|132924|59
1707494400000|2024-02-09 16:00:00|133148.5|132948.5|133177|132977|133178|132978|133148.5|132948.5|113
1707494700000|2024-02-09 16:05:00|133177.5|132977.5|133211|133011|133265.5|133084|133132.5|132977.5|186
1707495000000|2024-02-09 16:10:00|133210.5|133010.5|133194.5|132994.5|133214.5|133049.5|133124|132985|147
1707495300000|2024-02-09 16:15:00|133195.5|132995.5|133192.5|132992.5|133199|132999|133190.5|132990.5|120
1707495600000|2024-02-09 16:20:00|133192|132992|133196|132996|133202.5|133002.5|133185|132985|93
1707495900000|2024-02-09 16:25:00|133196.5|132996.5|133144|133044|133197|133047|133143|132990.5|103
1707496200000|2024-02-09 16:30:00|133144.5|133044.5|133153|133053|133177|133077|133140.5|133040.5|111
1707496500000|2024-02-09 16:35:00|133152.5|133052.5|133167|133067|133167.5|133067.5|133151.5|133051.5|85
1707496800000|2024-02-09 16:40:00|133166.5|133066.5|133184.5|133084.5|133187.5|133087.5|133157|133057|62
1707497100000|2024-02-09 16:45:00|133185|133085|133187.5|133087.5|133190|133090|133180.5|133080.5|68
1707497400000|2024-02-09 16:50:00|133188|133088|133271|133071|133277|133128.5|133187.5|133071|87
1707497700000|2024-02-09 16:55:00|133271.5|133071.5|133277|133077|133283|133083|133269.5|133069.5|61
1707498000000|2024-02-09 17:00:00|133278.5|133078.5|133239.5|133139.5|133293.5|133139.5|133239.5|133073|75
1707498300000|2024-02-09 17:05:00|133240|133140|133220.5|133120.5|133242.5|133142.5|133204|133104|58
1707498600000|2024-02-09 17:10:00|133220|133120|133176|133076|133227.5|133120|133176|133025.5|42
1707498900000|2024-02-09 17:15:00|133176.5|133076.5|133189|133089|133189|133089|133176.5|133076.5|24
1707499200000|2024-02-09 17:20:00|133190|133090|133205|133105|133209|133109|133186|133086|48
1707499500000|2024-02-09 17:25:00|133213.5|133113.5|133219.5|133119.5|133226.5|133126.5|133213|133113|62
1707499800000|2024-02-09 17:30:00|133220|133120|133220|133120|133230|133130|133218.5|133118.5|30
1707500100000|2024-02-09 17:35:00|133221|133121|133193.5|133093.5|133221.5|133121.5|133190.5|133090.5|29
1707500400000|2024-02-09 17:40:00|133193|133093|133125|133025|133215|133093.5|133122.5|132982|72
1707500700000|2024-02-09 17:45:00|133124|133024|133126|133026|133129|133029|133122.5|133022.5|72
1707501000000|2024-02-09 17:50:00|133125.5|133025.5|133100|133000|133128|133028|133095.5|132995.5|45
1707501300000|2024-02-09 17:55:00|133099.5|132999.5|133192|132992|133195|133000.5|133099.5|132931.5|77
1707501600000|2024-02-09 18:00:00|133191.5|132991.5|133139|133039|133192.5|133042.5|133132|132984.5|82
1707501900000|2024-02-09 18:05:00|133142.5|133042.5|133144.5|133044.5|133147|133047|133140.5|133040.5|58
1707502200000|2024-02-09 18:10:00|133145|133045|133146|133046|133147|133047|133143.5|133043.5|27
1707502500000|2024-02-09 18:15:00|133145.5|133045.5|133146|133046|133147|133047|133144.5|133044.5|32
1707502800000|2024-02-09 18:20:00|133145.5|133045.5|133134|133034|133148.5|133048.5|133132.5|133032.5|50
1707503100000|2024-02-09 18:25:00|133133.5|133033.5|133129|133029|133135|133035|133125|133025|32
1707503400000|2024-02-09 18:30:00|133128.5|133028.5|133150|132950|133152|133030|133101.5|132949.5|48
1707503700000|2024-02-09 18:35:00|133150.5|132950.5|133154|132954|133159|132959|133150.5|132950.5|32
1707504000000|2024-02-09 18:40:00|133153.5|132953.5|133152|132952|133159.5|132959.5|133152|132952|44
1707504300000|2024-02-09 18:45:00|133156|132956|133158.5|132958.5|133176.5|132976.5|133154|132954|37
1707504600000|2024-02-09 18:50:00|133158|132958|133185.5|132985.5|133196.5|132996.5|133158|132958|40
1707504900000|2024-02-09 18:55:00|133186|132986|133158.5|132958.5|133188.5|132988.5|133156.5|132956.5|65
1707505200000|2024-02-09 19:00:00|133158|132958|133154|132954|133158.5|132958.5|133153.5|132953.5|81
1707505500000|2024-02-09 19:05:00|133154.5|132954.5|133154.5|132954.5|133156.5|132956.5|133153|132953|35
1707505800000|2024-02-09 19:10:00|133155|132955|133147.5|132947.5|133155.5|132955.5|133146.5|132946.5|41
1707506100000|2024-02-09 19:15:00|133146.5|132946.5|133080.5|132980.5|133151|132985|133080.5|132930.5|78
1707506400000|2024-02-09 19:20:00|133081|132981|133076.5|132976.5|133081|132981|133075|132975|22
1707506700000|2024-02-09 19:25:00|133076|132976|133075.5|132975.5|133076|132976|133075.5|132975.5|2
1707507000000|2024-02-09 19:30:00|133076.5|132976.5|133076.5|132976.5|133076.5|132976.5|133076.5|132976.5|1
1707507300000|2024-02-09 19:35:00|133077|132977|133076|132976|133077.5|132977.5|133076|132976|6
1707507600000|2024-02-09 19:40:00|133075.5|132975.5|133070|132970|133076|132976|133068.5|132968.5|20
1707507900000|2024-02-09 19:45:00|133070.5|132970.5|133091.5|132891.5|133102|132970.5|133049.5|132884.5|68
1707508200000|2024-02-09 19:50:00|133092|132892|133090.5|132890.5|133092.5|132892.5|133088.5|132888.5|24
1707508500000|2024-02-09 19:55:00|133091|132891|133133.5|132933.5|133149.5|132949.5|133090.5|132890.5|110
1707508800000|2024-02-09 20:00:00|133131.5|132931.5|133167.5|132967.5|133173.5|132973.5|133102.5|132902.5|153
1707509100000|2024-02-09 20:05:00|133167|132967|133153|132953|133170|132970|133151.5|132951.5|82
1707509400000|2024-02-09 20:10:00|133152.5|132952.5|133136|132936|133152.5|132952.5|133135.5|132935.5|44
1707509700000|2024-02-09 20:15:00|133136.5|132936.5|133113|132890|133137.5|132937.5|133081|132881|132
1707510000000|2024-02-09 20:20:00|133114|132889|133115|132915|133126|132920|133113|132889|75
1707510300000|2024-02-09 20:25:00|133114|132914|133097.5|132897.5|133115.5|132915.5|133090|132890|86
1707510600000|2024-02-09 20:30:00|133099|132899|133073.5|132873.5|133110.5|132910.5|133064.5|132864.5|68
1707510900000|2024-02-09 20:35:00|133074|132874|133013.5|132813.5|133077.5|132880|132978.5|132780|182
1707511200000|2024-02-09 20:40:00|133014|132814|132969|132869|133014|132880|132958.5|132812|104
1707511500000|2024-02-09 20:45:00|132969.5|132869.5|132987|132787|133026|132870|132952|132774|169
1707511800000|2024-02-09 20:50:00|132987.5|132787.5|133025|132825|133088|132888|132979|132779|154
1707512100000|2024-02-09 20:55:00|133024.5|132824.5|132995|132795|133047.5|132847.5|132993.5|132793.5|130
1707703200000|2024-02-12 02:00:00|133080|132880|133083.5|132883.5|133091|132891|133076|132876|94
1707703500000|2024-02-12 02:05:00|133082|132882|133083|132883|133084.5|132884.5|133080|132880|45
1707703800000|2024-02-12 02:10:00|133084|132884|133071.5|132871.5|133084|132884|133063|132863|65
1707704100000|2024-02-12 02:15:00|133071|132871|133080.5|132880.5|133084|132884|133071|132871|48
1707704400000|2024-02-12 02:20:00|133081|132881|133033|132933|133090|132940|133032|132879.5|67
1707704700000|2024-02-12 02:25:00|133034|132934|133033|132933|133038|132938|133031|132931|51
1707705000000|2024-02-12 02:30:00|133032|132932|133066|132866|133072|132935.5|133021|132864|60
1707705300000|2024-02-12 02:35:00|133066.5|132866.5|133064|132864|133072|132872|133062|132862|55
1707705600000|2024-02-12 02:40:00|133064.5|132864.5|133054|132854|133065|132865|133054|132854|36
1707705900000|2024-02-12 02:45:00|133054.5|132854.5|133061.5|132861.5|133076|132876|133054.5|132854.5|40
1707706200000|2024-02-12 02:50:00|133061|132861|133061.5|132861.5|133068.5|132868.5|133052.5|132852.5|60
1707706500000|2024-02-12 02:55:00|133062|132862|133027|132927|133079.5|132944.5|133017|132861.5|86
1707706800000|2024-02-12 03:00:00|133026|132926|133073.5|132873.5|133076|132926|133018.5|132852.5|101
1707707100000|2024-02-12 03:05:00|133075|132875|133017|132917|133076.5|132929|133003.5|132858|75
1707707400000|2024-02-12 03:10:00|133016|132916|133024|132924|133028.5|132928.5|133012|132912|61
1707707700000|2024-02-12 03:15:00|133025.5|132925.5|133029|132929|133031|132931|133024.5|132924.5|43
1707708000000|2024-02-12 03:20:00|133030|132930|133037.5|132937.5|133038.5|132938.5|133030|132930|24
1707708300000|2024-02-12 03:25:00|133036|132936|133035.5|132935.5|133040|132940|133032|132932|49
1707708600000|2024-02-12 03:30:00|133034|132934|133092.5|132892.5|133092.5|132935.5|133031.5|132881.5|38
1707708900000|2024-02-12 03:35:00|133092|132892|133107.5|132907.5|133126|132926|133089.5|132889.5|49
1707709200000|2024-02-12 03:40:00|133109.5|132909.5|133120|132920|133126|132926|133093.5|132893.5|104
1707709500000|2024-02-12 03:45:00|133121|132921|133118.5|132918.5|133127.5|132927.5|133116.5|132916.5|60
1707709800000|2024-02-12 03:50:00|133119|132919|133115|132915|133120|132920|133115|132915|12
1707710100000|2024-02-12 03:55:00|133115.5|132915.5|133110.5|132910.5|133116|132916|133110.5|132910.5|20
1707710400000|2024-02-12 04:00:00|133110|132910|133062.5|132862.5|133110|132910|133062.5|132862.5|33
1707710700000|2024-02-12 04:05:00|133061|132861|133089|132889|133090.5|132890.5|133055.5|132855.5|34
1707711000000|2024-02-12 04:10:00|133090.5|132890.5|133099.5|132899.5|133106.5|132906.5|133090.5|132890.5|29
1707711300000|2024-02-12 04:15:00|133103|132903|133107.5|132907.5|133111|132911|133103|132903|29
1707711600000|2024-02-12 04:20:00|133105|132905|133106|132906|133109|132909|133105|132905|16
1707711900000|2024-02-12 04:25:00|133106.5|132906.5|133109|132909|133110|132910|133106.5|132906.5|11
1707712200000|2024-02-12 04:30:00|133107.5|132907.5|133116.5|132916.5|133118|132918|133107.5|132907.5|21
1707712500000|2024-02-12 04:35:00|133116|132916|133109.5|132909.5|133116|132916|133108|132908|21
1707712800000|2024-02-12 04:40:00|133113|132913|133129|132929|133129|132929|133113|132913|44
1707713100000|2024-02-12 04:45:00|133128.5|132928.5|133073|132973|133129.5|132980|133072|132928.5|47
1707713400000|2024-02-12 04:50:00|133122.5|132922.5|133124.5|132924.5|133126|132926|133122|132922|19
1707713700000|2024-02-12 04:55:00|133124|132924|133122.5|132922.5|133129.5|132929.5|133116|132916|60
1707714000000|2024-02-12 05:00:00|133123|132923|133121|132921|133128|132928|133115.5|132915.5|51
1707714300000|2024-02-12 05:05:00|133121.5|132921.5|133122|132922|133122|132922|133121.5|132921.5|2
1707714600000|2024-02-12 05:10:00|133122.5|132922.5|133122.5|132922.5|133122.5|132922.5|133122.5|132922.5|1
1707714900000|2024-02-12 05:15:00|133123|132923|133062|132862|133123|132923|133061.5|132861.5|39
1707715200000|2024-02-12 05:20:00|133061.5|132861.5|133078.5|132878.5|133078.5|132878.5|133037.5|132837.5|82
1707715500000|2024-02-12 05:25:00|133079.5|132879.5|133028|132928|133080.5|132930|133022|132874|44
1707715800000|2024-02-12 05:30:00|133027.5|132927.5|133024.5|132924.5|133031|132931|133024.5|132924.5|33
1707716100000|2024-02-12 05:35:00|133025|132925|133073.5|132973.5|133123|132974|132987|132887|86
1707716400000|2024-02-12 05:40:00|133074|132974|133084.5|132984.5|133084.5|132984.5|133074|132974|9
1707716700000|2024-02-12 05:45:00|133086.5|132986.5|133091.5|132991.5|133092|132992|133082|132982|46
1707717000000|2024-02-12 05:50:00|133092|132992|133082.5|132982.5|133092|132992|133082|132982|32
1707717300000|2024-02-12 05:55:00|133080|132980|133078|132978|133081|132981|133078|132978|12
1707717600000|2024-02-12 06:00:00|133077.5|132977.5|133113|132913|133120.5|132978.5|133075.5|132912|29
1707717900000|2024-02-12 06:05:00|133112.5|132912.5|133095.5|132895.5|133113|132913|133095.5|132895.5|40
1707718200000|2024-02-12 06:10:00|133096|132896|133091.5|132891.5|133096|132896|133077.5|132877.5|29
1707718500000|2024-02-12 06:15:00|133090|132890|133038.5|132838.5|133090|132890|133034|132834|60
1707718800000|2024-02-12 06:20:00|133037|132837|133038.5|132838.5|133044|132844|133036.5|132836.5|16
1707719100000|2024-02-12 06:25:00|133039|132839|133039|132839|133039.5|132839.5|133037.5|132837.5|7
1707719400000|2024-02-12 06:30:00|133039.5|132839.5|133044|132844|133044|132844|133034.5|132834.5|18
1707719700000|2024-02-12 06:35:00|133044.5|132844.5|133056.5|132856.5|133059|132859|133044.5|132844.5|30
1707720000000|2024-02-12 06:40:00|133056|132856|133003|132903|133056.5|132904|133000|132855|22
1707720300000|2024-02-12 06:45:00|133003.5|132903.5|133003.5|132903.5|133013|132913|132988|132888|75
1707720600000|2024-02-12 06:50:00|133004|132904|133003|132903|133010.5|132910.5|132991|132891|93
1707720900000|2024-02-12 06:55:00|133001|132901|133001.5|132901.5|133005|132905|132992.5|132892.5|71
1707721200000|2024-02-12 07:00:00|133001|132901|132996.5|132896.5|133004.5|132904.5|132987|132887|141
1707721500000|2024-02-12 07:05:00|132996|132896|132975.5|132875.5|132996|132896|132966.5|132866.5|71
1707721800000|2024-02-12 07:10:00|132974.5|132874.5|132974|132874|132979.5|132879.5|132969|132869|98
1707722100000|2024-02-12 07:15:00|132974.5|132874.5|132976|132876|132996|132896|132974.5|132874.5|105
1707722400000|2024-02-12 07:20:00|132975.5|132875.5|132920.5|132720.5|132991|132876|132866|132681.5|139
1707722700000|2024-02-12 07:25:00|132921.5|132721.5|132902.5|132802.5|132935|132802.5|132873|132705|185
1707723000000|2024-02-12 07:30:00|132903|132803|132900.5|132700.5|133008|132849.5|132894|132694|206
1707723300000|2024-02-12 07:35:00|132901|132701|132911|132711|132952.5|132795.5|132893.5|132701|129
1707723600000|2024-02-12 07:40:00|132912|132712|132877.5|132777.5|132922.5|132779|132867.5|132712|108
1707723900000|2024-02-12 07:45:00|132877|132777|132909|132709|132927|132777|132851.5|132698|149
1707724200000|2024-02-12 07:50:00|132908.5|132708.5|132873|132673|132909|132746.5|132820.5|132673|172
1707724500000|2024-02-12 07:55:00|132872.5|132672.5|132836.5|132736.5|132872.5|132736.5|132806|132669.5|109
1707724800000|2024-02-12 08:00:00|132837|132737|132855.5|132755.5|132862.5|132762.5|132835.5|132735.5|128
1707725100000|2024-02-12 08:05:00|132856|132756|132848|132748|132874|132774|132846|132746|81
1707725400000|2024-02-12 08:10:00|132847.5|132747.5|132927.5|132727.5|132933.5|132768.5|132845|132698.5|157
1707725700000|2024-02-12 08:15:00|132927|132727|132843|132743|132932|132789|132832|132726|177
1707726000000|2024-02-12 08:20:00|132842|132742|132907.5|132807.5|132910|132810|132831|132731|183
1707726300000|2024-02-12 08:25:00|132908|132808|132831.5|132731.5|132931.5|132821|132831.5|132685.5|201
1707726600000|2024-02-12 08:30:00|132832.5|132732.5|132848.5|132748.5|132852|132752|132823|132723|182
1707726900000|2024-02-12 08:35:00|132848|132748|132886.5|132786.5|132890.5|132790.5|132846.5|132746.5|102
1707727200000|2024-02-12 08:40:00|132887|132787|132875.5|132775.5|132887.5|132787.5|132875.5|132775.5|102
1707727500000|2024-02-12 08:45:00|132876|132776|132883.5|132783.5|132884|132784|132859.5|132759.5|58
1707727800000|2024-02-12 08:50:00|132884|132784|132906|132806|132906|132806|132872.5|132772.5|80
1707728100000|2024-02-12 08:55:00|132905.5|132805.5|132856|132756|132908|132808|132856|132756|122
1707728400000|2024-02-12 09:00:00|132860|132760|132846|132746|132868.5|132768.5|132843.5|132743.5|127
1707728700000|2024-02-12 09:05:00|132845.5|132745.5|132851.5|132751.5|132866|132766|132834.5|132734.5|114
1707729000000|2024-02-12 09:10:00|132852|132752|132831.5|132731.5|132855|132755|132828|132728|89
1707729300000|2024-02-12 09:15:00|132832|132732|132819|132719|132832|132732|132815.5|132715.5|31
1707729600000|2024-02-12 09:20:00|132819.5|132719.5|132812.5|132712.5|132821|132721|132811.5|132711.5|26
1707729900000|2024-02-12 09:25:00|132813|132713|132828|132728|132829|132729|132813|132713|40
1707730200000|2024-02-12 09:30:00|132827|132727|132837.5|132737.5|132840|132740|132817.5|132717.5|68
1707730500000|2024-02-12 09:35:00|132836.5|132736.5|132825|132725|132843.5|132743.5|132817|132717|77
1707730800000|2024-02-12 09:40:00|132825.5|132725.5|132846.5|132746.5|132852.5|132752.5|132825|132725|62
1707731100000|2024-02-12 09:45:00|132849.5|132749.5|132848|132748|132855.5|132755.5|132832|132732|58
1707731400000|2024-02-12 09:50:00|132848.5|132748.5|132867|132767|132867|132767|132834|132734|62
1707731700000|2024-02-12 09:55:00|132867.5|132767.5|132853|132753|132870|132770|132853|132753|86
1707732000000|2024-02-12 10:00:00|132852.5|132752.5|132829|132729|132857|132757|132829|132729|63
1707732300000|2024-02-12 10:05:00|132828|132728|132828|132728|132837.5|132737.5|132820|132720|44
1707732600000|2024-02-12 10:10:00|132827.5|132727.5|132815|132715|132833|132733|132813.5|132713.5|56
1707732900000|2024-02-12 10:15:00|132816|132716|132841.5|132741.5|132842.5|132742.5|132815|132715|43
1707733200000|2024-02-12 10:20:00|132844.5|132744.5|132823|132723|132861|132761|132822.5|132722.5|87
1707733500000|2024-02-12 10:25:00|132824|132724|132823|132723|132841|132741|132815|132715|87
1707733800000|2024-02-12 10:30:00|132822.5|132722.5|132820.5|132720.5|132824.5|132724.5|132815.5|132715.5|66
1707734100000|2024-02-12 10:35:00|132819.5|132719.5|132790|132690|132822.5|132722.5|132783.5|132683.5|96
1707734400000|2024-02-12 10:40:00|132790.5|132690.5|132784.5|132684.5|132793|132693|132783|132683|56
1707734700000|2024-02-12 10:45:00|132784|132684|132789.5|132689.5|132791.5|132691.5|132768|132668|79
1707735000000|2024-02-12 10:50:00|132789|132689|132785|132685|132790|132690|132781|132681|45
1707735300000|2024-02-12 10:55:00|132785.5|132685.5|132772|132672|132786|132686|132771|132671|44
1707735600000|2024-02-12 11:00:00|132771|132671|132768.5|132668.5|132775.5|132675.5|132766.5|132666.5|36
1707735900000|2024-02-12 11:05:00|132770.5|132670.5|132785|132685|132789|132689|132769|132669|65
1707736200000|2024-02-12 11:10:00|132786.5|132686.5|132780.5|132680.5|132786.5|132686.5|132776.5|132676.5|53
1707736500000|2024-02-12 11:15:00|132780|132680|132768|132668|132787.5|132687.5|132763|132663|47
1707736800000|2024-02-12 11:20:00|132767|132667|132770.5|132670.5|132770.5|132670.5|132766|132666|16
1707737100000|2024-02-12 11:25:00|132771|132671|132773.5|132673.5|132776.5|132676.5|132768|132668|35
1707737400000|2024-02-12 11:30:00|132774|132674|132785|132685|132798|132698|132768.5|132668.5|58
1707737700000|2024-02-12 11:35:00|132785.5|132685.5|132787.5|132687.5|132789|132689|132783|132683|31
1707738000000|2024-02-12 11:40:00|132786.5|132686.5|132780|132680|132803|132703|132770.5|132670.5|87
1707738300000|2024-02-12 11:45:00|132780.5|132680.5|132868.5|132668.5|132875|132698|132780.5|132642.5|89
1707738600000|2024-02-12 11:50:00|132869|132669|132847.5|132647.5|132883|132683|132844.5|132644.5|95
1707738900000|2024-02-12 11:55:00|132847|132647|132828|132628|132849|132649|132827.5|132627.5|77
1707739200000|2024-02-12 12:00:00|132828.5|132628.5|132848.5|132648.5|132851.5|132651.5|132828.5|132628.5|83
1707739500000|2024-02-12 12:05:00|132848|132648|132767.5|132667.5|132849.5|132674|132767|132621|65
1707739800000|2024-02-12 12:10:00|132767|132667|132769|132669|132778|132678|132766|132666|45
1707740100000|2024-02-12 12:15:00|132768|132668|132765.5|132665.5|132773|132673|132760|132660|58
1707740400000|2024-02-12 12:20:00|132765|132665|132780|132680|132780|132680|132764|132664|69
1707740700000|2024-02-12 12:25:00|132779|132679|132787.5|132687.5|132787.5|132687.5|132777.5|132677.5|16
1707741000000|2024-02-12 12:30:00|132788|132688|132874|132674|132896.5|132734|132788|132672.5|81
1707741300000|2024-02-12 12:35:00|132873|132673|132873.5|132673.5|132879|132679|132869|132669|58
1707741600000|2024-02-12 12:40:00|132874|132674|132828|132728|132874.5|132731|132805|132673|91
1707741900000|2024-02-12 12:45:00|132827.5|132727.5|132788.5|132688.5|132830.5|132730.5|132785.5|132685.5|108
1707742200000|2024-02-12 12:50:00|132789|132689|132788.5|132688.5|132801|132701|132782|132682|66
1707742500000|2024-02-12 12:55:00|132789|132689|132773|132673|132792.5|132692.5|132768|132668|87
1707742800000|2024-02-12 13:00:00|132772|132672|132766|132666|132773.5|132673.5|132764|132664|46
1707743100000|2024-02-12 13:05:00|132766.5|132666.5|132797.5|132597.5|132802|132667.5|132725.5|132597.5|97
1707743400000|2024-02-12 13:10:00|132797|132597|132841|132641|132843|132643|132797|132597|100
1707743700000|2024-02-12 13:15:00|132840.5|132640.5|132843|132643|132843|132643|132822|132622|95
1707744000000|2024-02-12 13:20:00|132842|132642|132835|132635|132842|132642|132821|132621|88
1707744300000|2024-02-12 13:25:00|132835.5|132635.5|132794|132694|132836|132705.5|132792.5|132635|53
1707744600000|2024-02-12 13:30:00|132795.5|132695.5|132796|132696|132804|132704|132794.5|132694.5|63
1707744900000|2024-02-12 13:35:00|132796.5|132696.5|132799.5|132699.5|132802.5|132702.5|132796.5|132696.5|37
1707745200000|2024-02-12 13:40:00|132799|132699|132798.5|132698.5|132799|132699|132796|132696|12
1707745500000|2024-02-12 13:45:00|132797.5|132697.5|132803|132703|132826.5|132726.5|132797.5|132697.5|24
1707745800000|2024-02-12 13:50:00|132804|132704|132865|132765|132922.5|132766.5|132804|132704|119
1707746100000|2024-02-12 13:55:00|132866|132766|132852.5|132752.5|132867|132767|132834.5|132734.5|103
1707746400000|2024-02-12 14:00:00|132851.5|132751.5|132863.5|132663.5|132881.5|132753|132830|132645.5|141
1707746700000|2024-02-12 14:05:00|132862|132662|132874|132674|132880|132680|132861|132661|132
1707747000000|2024-02-12 14:10:00|132874.5|132674.5|132880.5|132680.5|132881.5|132681.5|132869.5|132669.5|83
1707747300000|2024-02-12 14:15:00|132881|132681|132872.5|132672.5|132887|132687|132871|132671|86
1707747600000|2024-02-12 14:20:00|132871.5|132671.5|132837|132737|132898.5|132741.5|132837|132670.5|105
1707747900000|2024-02-12 14:25:00|132838|132738|132828.5|132728.5|132840|132740|132828|132728|81
1707748200000|2024-02-12 14:30:00|132830|132730|132831|132731|132836|132736|132825.5|132725.5|82
1707748500000|2024-02-12 14:35:00|132830.5|132730.5|132777|132577|132830.5|132730.5|132741|132576|209
1707748800000|2024-02-12 14:40:00|132777.5|132577.5|132724|132624|132802.5|132632|132718|132576|173
1707749100000|2024-02-12 14:45:00|132722.5|132622.5|132852|132652|132872.5|132721|132720|132620|143
1707749400000|2024-02-12 14:50:00|132850.5|132650.5|132757|132657|132854|132661.5|132754|132590|169
1707749700000|2024-02-12 14:55:00|132757.5|132657.5|132732.5|132632.5|132806.5|132661|132698|132548.5|138
1707750000000|2024-02-12 15:00:00|132726|132626|132762|132662|132776|132676|132725|132625|119
1707750300000|2024-02-12 15:05:00|132761.5|132661.5|132784.5|132684.5|132836.5|132693.5|132761.5|132604.5|160
1707750600000|2024-02-12 15:10:00|132785.5|132685.5|132831.5|132731.5|132835.5|132735.5|132785.5|132685.5|74
1707750900000|2024-02-12 15:15:00|132829.5|132729.5|132843|132743|132853|132753|132829.5|132729.5|63
1707751200000|2024-02-12 15:20:00|132842.5|132742.5|132834|132734|132854|132754|132810.5|132710.5|111
1707751500000|2024-02-12 15:25:00|132833.5|132733.5|132830|132730|132885|132738|132828.5|132675|89
1707751800000|2024-02-12 15:30:00|132829.5|132729.5|132796|132696|132830|132730|132794.5|132694.5|118
1707752100000|2024-02-12 15:35:00|132795.5|132695.5|132796.5|132696.5|132802.5|132702.5|132788.5|132688.5|140
1707752400000|2024-02-12 15:40:00|132796|132696|132874|132674|132876|132719.5|132788|132660.5|144
1707752700000|2024-02-12 15:45:00|132874.5|132674.5|132865|132665|132887.5|132687.5|132861.5|132661.5|131
1707753000000|2024-02-12 15:50:00|132861.5|132661.5|132809.5|132709.5|132880|132712|132809.5|132657.5|109
1707753300000|2024-02-12 15:55:00|132810|132710|132823.5|132723.5|132826|132726|132806|132706|43
1707753600000|2024-02-12 16:00:00|132824|132724|132841.5|132741.5|132851.5|132751.5|132813.5|132713.5|126
1707753900000|2024-02-12 16:05:00|132842.5|132742.5|132822.5|132722.5|132843.5|132743.5|132821.5|132721.5|45
1707754200000|2024-02-12 16:10:00|132814|132714|132812.5|132712.5|132820|132720|132797|132697|77
1707754500000|2024-02-12 16:15:00|132812|132712|132859.5|132659.5|132863|132716.5|132797.5|132659.5|79
1707754800000|2024-02-12 16:20:00|132859|132659|132777|132677|132859|132704.5|132768|132644|106
1707755100000|2024-02-12 16:25:00|132777.5|132677.5|132735.5|132635.5|132780.5|132680.5|132732|132632|74
1707755400000|2024-02-12 16:30:00|132735|132635|132724.5|132624.5|132735.5|132635.5|132720.5|132620.5|59
1707755700000|2024-02-12 16:35:00|132725|132625|132733.5|132633.5|132733.5|132633.5|132702.5|132602.5|57
1707756000000|2024-02-12 16:40:00|132732.5|132632.5|132724.5|132624.5|132776|132634|132723.5|132573|62
1707756300000|2024-02-12 16:45:00|132725|132625|132749.5|132649.5|132794.5|132652.5|132721.5|132594.5|64
1707756600000|2024-02-12 16:50:00|132747.5|132647.5|132751|132651|132765.5|132665.5|132744.5|132644.5|88
1707756900000|2024-02-12 16:55:00|132751.5|132651.5|132766|132666|132773|132673|132751.5|132651.5|75
1707757200000|2024-02-12 17:00:00|132765.5|132665.5|132750|132650|132768|132668|132745.5|132645.5|70
1707757500000|2024-02-12 17:05:00|132748.5|132648.5|132761.5|132661.5|132768|132668|132744.5|132644.5|81
1707757800000|2024-02-12 17:10:00|132761|132661|132760|132660|132764.5|132664.5|132744.5|132644.5|43
1707758100000|2024-02-12 17:15:00|132761|132661|132775.5|132675.5|132785|132685|132760.5|132660.5|48
1707758400000|2024-02-12 17:20:00|132776|132676|132785.5|132685.5|132787.5|132687.5|132776|132676|26
1707758700000|2024-02-12 17:25:00|132785|132685|132777.5|132677.5|132785|132685|132777.5|132677.5|23
1707759000000|2024-02-12 17:30:00|132778.5|132678.5|132751|132651|132778.5|132678.5|132742.5|132642.5|55
1707759300000|2024-02-12 17:35:00|132750|132650|132730.5|132630.5|132756|132656|132729.5|132629.5|27
1707759600000|2024-02-12 17:40:00|132730|132630|132731|132631|132731|132631|132729.5|132629.5|16
1707759900000|2024-02-12 17:45:00|132732|132632|132729.5|132629.5|132732|132632|132729.5|132629.5|4
1707760200000|2024-02-12 17:50:00|132728.5|132628.5|132732|132632|132733.5|132633.5|132728|132628|9
1707760500000|2024-02-12 17:55:00|132732.5|132632.5|132721.5|132621.5|132732.5|132632.5|132719.5|132619.5|19
1707760800000|2024-02-12 18:00:00|132721|132621|132719.5|132619.5|132721|132621|132713|132613|18
1707761100000|2024-02-12 18:05:00|132718.5|132618.5|132719|132619|132719.5|132619.5|132718.5|132618.5|4
1707761400000|2024-02-12 18:10:00|132735|132635|132737.5|132637.5|132749.5|132649.5|132726|132626|68
1707761700000|2024-02-12 18:15:00|132738|132638|132750.5|132650.5|132751|132651|132737|132637|27
1707762000000|2024-02-12 18:20:00|132749|132649|132750|132650|132750|132650|132749|132649|3
1707762300000|2024-02-12 18:25:00|132750.5|132650.5|132760.5|132660.5|132793.5|132693.5|132750.5|132650.5|42
1707762600000|2024-02-12 18:30:00|132761.5|132661.5|132755|132655|132761.5|132661.5|132752.5|132652.5|28
1707762900000|2024-02-12 18:35:00|132754.5|132654.5|132756|132656|132756|132656|132753|132653|51
1707763200000|2024-02-12 18:40:00|132755|132655|132752.5|132652.5|132755.5|132655.5|132725.5|132625.5|69
1707763500000|2024-02-12 18:45:00|132752|132652|132779|132579|132805.5|132652.5|132749.5|132577.5|52
1707763800000|2024-02-12 18:50:00|132778|132578|132744.5|132644.5|132778|132649|132727|132577.5|50
1707764100000|2024-02-12 18:55:00|132745|132645|132818|132618|132818|132645|132745|132594.5|34
1707764400000|2024-02-12 19:00:00|132817|132617|132735.5|132635.5|132818|132640|132734|132588.5|56
1707764700000|2024-02-12 19:05:00|132736|132636|132736|132636|132737|132637|132734.5|132634.5|24
1707765000000|2024-02-12 19:10:00|132735|132635|132737|132637|132737|132637|132734|132634|15
1707765300000|2024-02-12 19:15:00|132737.5|132637.5|132817.5|132617.5|132818.5|132670|132737.5|132617.5|37
1707765600000|2024-02-12 19:20:00|132817|132617|132819.5|132619.5|132822.5|132622.5|132817|132617|45
1707765900000|2024-02-12 19:25:00|132819|132619|132827.5|132627.5|132834|132634|132818|132618|111
1707766200000|2024-02-12 19:30:00|132826|132626|132779|132679|132830.5|132680|132770.5|132626|52
1707766500000|2024-02-12 19:35:00|132779.5|132679.5|132760|132660|132781|132681|132757|132657|56
1707766800000|2024-02-12 19:40:00|132759.5|132659.5|132789.5|132689.5|132790|132690|132759.5|132659.5|41
1707767100000|2024-02-12 19:45:00|132790.5|132690.5|132799|132699|132802.5|132702.5|132790.5|132690.5|30
1707767400000|2024-02-12 19:50:00|132800.5|132700.5|132928|132728|132932.5|132732.5|132800.5|132684.5|86
1707767700000|2024-02-12 19:55:00|132928.5|132728.5|132877|132777|132931|132787|132871|132728|70
1707768000000|2024-02-12 20:00:00|132878|132778|132900.5|132700.5|132906.5|132778.5|132852.5|132700.5|65
1707768300000|2024-02-12 20:05:00|132899|132699|132902|132702|132902|132702|132899|132699|9
1707768600000|2024-02-12 20:10:00|132890|132690|132868|132668|132890|132690|132863|132663|81
1707768900000|2024-02-12 20:15:00|132868.5|132668.5|132871|132671|132878.5|132678.5|132868.5|132668.5|71
1707769200000|2024-02-12 20:20:00|132871.5|132671.5|132915|132715|132920.5|132720.5|132870|132670|80
1707769500000|2024-02-12 20:25:00|132915.5|132715.5|132834|132734|132919|132734|132833.5|132681|84
1707769800000|2024-02-12 20:30:00|132835|132735|132842.5|132742.5|132842.5|132742.5|132827|132727|43
1707770100000|2024-02-12 20:35:00|132843|132743|132901|132701|132913|132749.5|132843|132697.5|411
1707770400000|2024-02-12 20:40:00|132902.5|132702.5|132887|132687|132913|132713|132887|132687|301
1707770700000|2024-02-12 20:45:00|132888|132688|132829|132729|132888.5|132733|132827.5|132680.5|77
1707771000000|2024-02-12 20:50:00|132830.5|132730.5|132826.5|132726.5|132833.5|132733.5|132823|132723|37
1707771300000|2024-02-12 20:55:00|132826|132726|132823|132723|132826|132726|132821.5|132721.5|10
1707789600000|2024-02-13 02:00:00|132703.5|132603.5|132711.5|132611.5|132719.5|132619.5|132693.5|132593.5|139
1707789900000|2024-02-13 02:05:00|132712|132612|132709.5|132609.5|132716|132616|132700.5|132600.5|99
1707790200000|2024-02-13 02:10:00|132706.5|132606.5|132706|132606|132710|132610|132689.5|132589.5|87
1707790500000|2024-02-13 02:15:00|132706.5|132606.5|132723|132623|132730|132630|132705.5|132605.5|200
1707790800000|2024-02-13 02:20:00|132722.5|132622.5|132751.5|132651.5|132762|132662|132722.5|132622.5|159
1707791100000|2024-02-13 02:25:00|132753|132653|132747.5|132647.5|132755.5|132655.5|132723|132623|132
1707791400000|2024-02-13 02:30:00|132746.5|132646.5|132748.5|132648.5|132754|132654|132738.5|132638.5|80
1707791700000|2024-02-13 02:35:00|132748|132648|132745|132645|132753|132653|132739|132639|119
1707792000000|2024-02-13 02:40:00|132745.5|132645.5|132748|132648|132762.5|132662.5|132736|132636|148
1707792300000|2024-02-13 02:45:00|132750|132650|132740.5|132640.5|132754.5|132654.5|132722.5|132622.5|115
1707792600000|2024-02-13 02:50:00|132740|132640|132750|132650|132751|132651|132740|132640|29
1707792900000|2024-02-13 02:55:00|132749|132649|132712|132612|132753.5|132653.5|132709.5|132609.5|60
1707793200000|2024-02-13 03:00:00|132711.5|132611.5|132735|132635|132735|132635|132699|132599|119
1707793500000|2024-02-13 03:05:00|132736.5|132636.5|132730.5|132630.5|132746.5|132646.5|132711|132611|103
1707793800000|2024-02-13 03:10:00|132730|132630|132684|132584|132730|132630|132643.5|132543.5|157
1707794100000|2024-02-13 03:15:00|132685|132585|132684.5|132584.5|132690.5|132590.5|132674.5|132574.5|108
1707794400000|2024-02-13 03:20:00|132685|132585|132659.5|132559.5|132695|132595|132649|132549|145
1707794700000|2024-02-13 03:25:00|132658|132558|132586|132486|132658|132558|132577.5|132477.5|217
1707795000000|2024-02-13 03:30:00|132585.5|132485.5|132600|132500|132608|132508|132580.5|132480.5|144
1707795300000|2024-02-13 03:35:00|132599.5|132499.5|132601|132501|132604.5|132504.5|132589|132489|55
1707795600000|2024-02-13 03:40:00|132600|132500|132585|132485|132600|132500|132556|132456|163
1707795900000|2024-02-13 03:45:00|132584|132484|132609|132509|132612.5|132512.5|132584|132484|139
1707796200000|2024-02-13 03:50:00|132608.5|132508.5|132622.5|132522.5|132641.5|132541.5|132607|132507|149
1707796500000|2024-02-13 03:55:00|132622|132522|132633|132533|132634|132534|132613|132513|116
1707796800000|2024-02-13 04:00:00|132633.5|132533.5|132632|132532|132633.5|132533.5|132602.5|132502.5|129
1707797100000|2024-02-13 04:05:00|132629|132529|132643|132543|132643|132543|132625|132525|100
1707797400000|2024-02-13 04:10:00|132642|132542|132635.5|132535.5|132642|132542|132620.5|132520.5|153
1707797700000|2024-02-13 04:15:00|132636|132536|132655|132555|132657.5|132557.5|132618.5|132518.5|106
1707798000000|2024-02-13 04:20:00|132656|132556|132650.5|132550.5|132666.5|132566.5|132642.5|132542.5|142
1707798300000|2024-02-13 04:25:00|132651|132551|132614|132514|132651|132551|132609.5|132509.5|124
1707798600000|2024-02-13 04:30:00|132613|132513|132616.5|132516.5|132625.5|132525.5|132612|132512|88
1707798900000|2024-02-13 04:35:00|132614|132514|132617.5|132517.5|132631.5|132531.5|132612.5|132512.5|120
1707799200000|2024-02-13 04:40:00|132617|132517|132620|132520|132627.5|132527.5|132613.5|132513.5|65
1707799500000|2024-02-13 04:45:00|132620.5|132520.5|132634|132534|132637|132537|132617.5|132517.5|95
1707799800000|2024-02-13 04:50:00|132633.5|132533.5|132629|132529|132639.5|132539.5|132626.5|132526.5|40
1707800100000|2024-02-13 04:55:00|132631|132531|132638|132538|132638|132538|132620.5|132520.5|69
1707800400000|2024-02-13 05:00:00|132637|132537|132611|132511|132637|132537|132603.5|132503.5|81
1707800700000|2024-02-13 05:05:00|132612|132512|132619.5|132519.5|132621|132521|132603|132503|111
1707801000000|2024-02-13 05:10:00|132620|132520|132624|132524|132630.5|132530.5|132620|132520|73
1707801300000|2024-02-13 05:15:00|132623.5|132523.5|132628|132528|132631|132531|132611.5|132511.5|127
1707801600000|2024-02-13 05:20:00|132627.5|132527.5|132631|132531|132646|132546|132625|132525|114
1707801900000|2024-02-13 05:25:00|132633.5|132533.5|132647|132547|132681|132581|132633.5|132533.5|164
1707802200000|2024-02-13 05:30:00|132646|132546|132696|132596|132697.5|132597.5|132638.5|132538.5|172
1707802500000|2024-02-13 05:35:00|132696.5|132596.5|132697.5|132597.5|132698|132598|132674.5|132574.5|92
1707802800000|2024-02-13 05:40:00|132698|132598|132715|132615|132722.5|132622.5|132698|132598|141
1707803100000|2024-02-13 05:45:00|132715.5|132615.5|132716|132616|132731|132631|132711|132611|111
1707803400000|2024-02-13 05:50:00|132717|132617|132695|132595|132719|132619|132690|132590|89
1707803700000|2024-02-13 05:55:00|132695.5|132595.5|132681|132581|132704|132604|132679.5|132579.5|138
1707804000000|2024-02-13 06:00:00|132681.5|132581.5|132693|132593|132700|132600|132668.5|132568.5|167
1707804300000|2024-02-13 06:05:00|132693.5|132593.5|132682|132582|132694.5|132594.5|132676.5|132576.5|191
1707804600000|2024-02-13 06:10:00|132681.5|132581.5|132652.5|132552.5|132683.5|132583.5|132641.5|132541.5|177
1707804900000|2024-02-13 06:15:00|132652|132552|132639|132539|132670|132570|132639|132539|90
1707805200000|2024-02-13 06:20:00|132639.5|132539.5|132657|132557|132661|132561|132635.5|132535.5|66
1707805500000|2024-02-13 06:25:00|132660|132560|132651|132551|132664.5|132564.5|132646.5|132546.5|124
1707805800000|2024-02-13 06:30:00|132643.5|132543.5|132651|132551|132667.5|132567.5|132642.5|132542.5|140
1707806100000|2024-02-13 06:35:00|132651.5|132551.5|132640.5|132540.5|132653|132553|132629|132529|72
1707806400000|2024-02-13 06:40:00|132635.5|132535.5|132634|132534|132636|132536|132631.5|132531.5|41
1707806700000|2024-02-13 06:45:00|132635|132535|132707.5|132607.5|132710|132610|132635|132535|98
1707807000000|2024-02-13 06:50:00|132706.5|132606.5|132691|132591|132713|132613|132690|132590|88
1707807300000|2024-02-13 06:55:00|132692.5|132592.5|132718|132618|132718.5|132618.5|132685|132585|66
1707807600000|2024-02-13 07:00:00|132717|132617|132701|132601|132720|132620|132696.5|132596.5|105
1707807900000|2024-02-13 07:05:00|132701.5|132601.5|132718|132618|132736.5|132636.5|132684.5|132584.5|63
1707808200000|2024-02-13 07:10:00|132718.5|132618.5|132741.5|132641.5|132741.5|132641.5|132717.5|132617.5|62
1707808500000|2024-02-13 07:15:00|132740.5|132640.5|132746|132646|132749.5|132649.5|132733.5|132633.5|41
1707808800000|2024-02-13 07:20:00|132745.5|132645.5|132803|132703|132819.5|132719.5|132743.5|132643.5|122
1707809100000|2024-02-13 07:25:00|132802.5|132702.5|132804|132704|132838|132738|132779|132679|139
1707809400000|2024-02-13 07:30:00|132803|132703|132823.5|132723.5|132839|132739|132759|132659|123
1707809700000|2024-02-13 07:35:00|132825|132725|132851.5|132751.5|132854.5|132754.5|132825|132725|93
1707810000000|2024-02-13 07:40:00|132847.5|132747.5|132846|132746|132882|132782|132833|132733|84
1707810300000|2024-02-13 07:45:00|132846.5|132746.5|132787.5|132687.5|132861.5|132761.5|132785|132685|97
1707810600000|2024-02-13 07:50:00|132788.5|132688.5|132784.5|132684.5|132790.5|132690.5|132770|132670|66
1707810900000|2024-02-13 07:55:00|132784|132684|132770.5|132670.5|132786.5|132686.5|132769.5|132669.5|68
1707811200000|2024-02-13 08:00:00|132769|132669|132758|132658|132808.5|132708.5|132756.5|132656.5|112
1707811500000|2024-02-13 08:05:00|132757.5|132657.5|132800.5|132700.5|132801|132701|132749|132649|143
1707811800000|2024-02-13 08:10:00|132801|132701|132809.5|132709.5|132840|132740|132801|132701|80
1707812100000|2024-02-13 08:15:00|132809|132709|132819|132719|132823.5|132723.5|132797.5|132697.5|91
1707812400000|2024-02-13 08:20:00|132815|132715|132865|132765|132865|132765|132809|132709|89
1707812700000|2024-02-13 08:25:00|132864.5|132764.5|132832.5|132732.5|132864.5|132764.5|132822|132722|113
1707813000000|2024-02-13 08:30:00|132832|132732|132834|132734|132852.5|132752.5|132826|132726|115
1707813300000|2024-02-13 08:35:00|132834.5|132734.5|132904|132804|132909.5|132809.5|132834|132734|131
1707813600000|2024-02-13 08:40:00|132905|132805|132936|132836|132938.5|132838.5|132896|132796|126
1707813900000|2024-02-13 08:45:00|132935.5|132835.5|132934|132834|132940|132840|132934|132834|33
1707814200000|2024-02-13 08:50:00|132935|132835|132901.5|132801.5|132936|132836|132895.5|132795.5|46
1707814500000|2024-02-13 08:55:00|132902|132802|133012|132912|133035.5|132935.5|132867|132767|167
1707814800000|2024-02-13 09:00:00|133011.5|132911.5|132981.5|132881.5|133020.5|132920.5|132933.5|132833.5|177
1707815100000|2024-02-13 09:05:00|132982|132882|133019.5|132919.5|133020.5|132920.5|132981|132881|116
1707815400000|2024-02-13 09:10:00|133020|132920|132974.5|132874.5|133029.5|132929.5|132970.5|132870.5|105
1707815700000|2024-02-13 09:15:00|132980.5|132880.5|132927.5|132827.5|132986.5|132886.5|132916.5|132816.5|103
1707816000000|2024-02-13 09:20:00|132928|132828|132925|132825|132937.5|132837.5|132921.5|132821.5|80
1707816300000|2024-02-13 09:25:00|132925.5|132825.5|132930|132830|132930|132830|132909.5|132809.5|73
1707816600000|2024-02-13 09:30:00|132930.5|132830.5|132933|132833|132933|132833|132910|132810|52
1707816900000|2024-02-13 09:35:00|132933.5|132833.5|132928|132828|132939|132839|132928|132828|61
1707817200000|2024-02-13 09:40:00|132930.5|132830.5|132921.5|132821.5|132930.5|132830.5|132921.5|132821.5|29
1707817500000|2024-02-13 09:45:00|132920.5|132820.5|132913|132813|132921|132821|132913|132813|65
1707817800000|2024-02-13 09:50:00|132913.5|132813.5|132937|132837|132937|132837|132901.5|132801.5|69
1707818100000|2024-02-13 09:55:00|132936|132836|132936.5|132836.5|132938|132838|132931.5|132831.5|35
1707818400000|2024-02-13 10:00:00|132936|132836|132939.5|132839.5|132940|132840|132909.5|132809.5|136
1707818700000|2024-02-13 10:05:00|132940|132840|132937|132837|132943.5|132843.5|132925.5|132825.5|113
1707819000000|2024-02-13 10:10:00|132938|132838|132931.5|132831.5|132942.5|132842.5|132929|132829|88
1707819300000|2024-02-13 10:15:00|132932|132832|132948|132848|132949.5|132849.5|132908.5|132808.5|145
1707819600000|2024-02-13 10:20:00|132947.5|132847.5|132940.5|132840.5|132956.5|132856.5|132934.5|132834.5|104
1707819900000|2024-02-13 10:25:00|132939|132839|132934|132834|132943|132843|132923.5|132823.5|57
1707820200000|2024-02-13 10:30:00|132933|132833|132923.5|132823.5|132937|132837|132922|132822|83
1707820500000|2024-02-13 10:35:00|132925|132825|132931|132831|132937|132837|132917|132817|119
1707820800000|2024-02-13 10:40:00|132932|132832|132926.5|132826.5|132938.5|132838.5|132926|132826|108
1707821100000|2024-02-13 10:45:00|132927|132827|132928|132828|132934|132834|132925.5|132825.5|80
1707821400000|2024-02-13 10:50:00|132927|132827|132935.5|132835.5|132939.5|132839.5|132927|132827|80
1707821700000|2024-02-13 10:55:00|132936|132836|132908.5|132808.5|132936|132836|132908.5|132808.5|71
1707822000000|2024-02-13 11:00:00|132909|132809|132874|132774|132917|132817|132872|132772|79
1707822300000|2024-02-13 11:05:00|132873.5|132773.5|132878.5|132778.5|132897|132797|132873.5|132773.5|94
1707822600000|2024-02-13 11:10:00|132879.5|132779.5|132885|132785|132893|132793|132879.5|132779.5|54
1707822900000|2024-02-13 11:15:00|132885.5|132785.5|132801|132701|132894.5|132794.5|132794|132694|125
1707823200000|2024-02-13 11:20:00|132799.5|132699.5|132713|132613|132803|132703|132673.5|132527.5|220
1707823500000|2024-02-13 11:25:00|132714|132614|132776.5|132676.5|132777.5|132677.5|132711|132611|107
1707823800000|2024-02-13 11:30:00|132777|132677|132811.5|132711.5|132822|132722|132770|132670|161
1707824100000|2024-02-13 11:35:00|132811|132711|132778|132678|132811|132711|132773.5|132673.5|72
1707824400000|2024-02-13 11:40:00|132777.5|132677.5|132752.5|132652.5|132857.5|132708.5|132752.5|132595|131
1707824700000|2024-02-13 11:45:00|132753|132653|132816.5|132616.5|132821|132655|132750|132604|69
1707825000000|2024-02-13 11:50:00|132816|132616|132777.5|132677.5|132819|132678.5|132739.5|132615.5|88
1707825300000|2024-02-13 11:55:00|132778|132678|132764|132664|132810.5|132710.5|132760.5|132660.5|91
1707825600000|2024-02-13 12:00:00|132764.5|132664.5|132847|132747|132847.5|132747.5|132747.5|132647.5|133
1707825900000|2024-02-13 12:05:00|132846.5|132746.5|132830|132730|132851.5|132751.5|132807.5|132707.5|124
1707826200000|2024-02-13 12:10:00|132829.5|132729.5|132835.5|132735.5|132837|132737|132807|132707|110
1707826500000|2024-02-13 12:15:00|132835|132735|132852.5|132752.5|132892.5|132792.5|132834|132734|146
1707826800000|2024-02-13 12:20:00|132853|132753|132812|132712|132887.5|132758.5|132784|132684|179
1707827100000|2024-02-13 12:25:00|132811.5|132711.5|132808|132708|132818|132718|132797.5|132697.5|117
1707827400000|2024-02-13 12:30:00|132808.5|132708.5|132814|132714|132814.5|132714.5|132785|132685|138
1707827700000|2024-02-13 12:35:00|132813.5|132713.5|132829|132729|132893|132793|132808|132708|127
1707828000000|2024-02-13 12:40:00|132828.5|132728.5|132827|132727|132835|132735|132810.5|132710.5|97
1707828300000|2024-02-13 12:45:00|132826.5|132726.5|132788|132688|132831.5|132731.5|132766.5|132666.5|100
1707828600000|2024-02-13 12:50:00|132787|132687|132778|132678|132788.5|132688.5|132766|132666|56
1707828900000|2024-02-13 12:55:00|132777.5|132677.5|132772.5|132672.5|132777.5|132677.5|132765.5|132665.5|81
1707829200000|2024-02-13 13:00:00|132773.5|132673.5|132786|132686|132789.5|132689.5|132773.5|132673.5|105
1707829500000|2024-02-13 13:05:00|132785.5|132685.5|132781|132681|132796.5|132696.5|132777.5|132677.5|116
1707829800000|2024-02-13 13:10:00|132781.5|132681.5|132764.5|132664.5|132781.5|132681.5|132761.5|132661.5|96
1707830100000|2024-02-13 13:15:00|132764|132664|132771.5|132671.5|132775.5|132675.5|132755.5|132655.5|111
1707830400000|2024-02-13 13:20:00|132770.5|132670.5|132783.5|132583.5|132796.5|132696.5|132715|132565|174
1707830700000|2024-02-13 13:25:00|132784|132584|132984.5|132624.5|132984.5|132638.5|132774.5|132432|259
1707831000000|2024-02-13 13:30:00|132984|132624|133678|133478|133759.5|133559.5|132961|132601|503
1707831300000|2024-02-13 13:35:00|133677|133477|133687|133487|133823.5|133683|133655|133455|561
1707831600000|2024-02-13 13:40:00|133687.5|133487.5|133759|133559|133783|133583|133666.5|133466.5|472
1707831900000|2024-02-13 13:45:00|133757.5|133557.5|133849.5|133749.5|133860|133749.5|133757.5|133557.5|418
1707832200000|2024-02-13 13:50:00|133851.5|133751.5|133855.5|133655.5|133977.5|133818|133811.5|133611.5|379
1707832500000|2024-02-13 13:55:00|133858.5|133658.5|133886|133686|133932.5|133732.5|133831|133631|297
1707832800000|2024-02-13 14:00:00|133890.5|133690.5|133895.5|133795.5|133963.5|133795.5|133890.5|133690.5|256
1707833100000|2024-02-13 14:05:00|133894.5|133794.5|133889|133689|133972.5|133800.5|133889|133689|260
1707833400000|2024-02-13 14:10:00|133874|133674|133834.5|133634.5|133900.5|133700.5|133753|133553|283
1707833700000|2024-02-13 14:15:00|133835.5|133635.5|133775.5|133575.5|133849.5|133700.5|133519|133319|368
1707834000000|2024-02-13 14:20:00|133777|133577|133804.5|133604.5|133819|133619|133767.5|133567.5|247
1707834300000|2024-02-13 14:25:00|133802|133602|133729.5|133529.5|133802|133602|133711.5|133511.5|240
1707834600000|2024-02-13 14:30:00|133731|133531|133722.5|133622.5|133802.5|133622.5|133721.5|133527.5|271
1707834900000|2024-02-13 14:35:00|133721.5|133621.5|133768.5|133568.5|133775.5|133622|133674.5|133524|207
1707835200000|2024-02-13 14:40:00|133768|133568|133762.5|133562.5|133776.5|133576.5|133731|133531|175
1707835500000|2024-02-13 14:45:00|133764|133564|133796.5|133596.5|133799|133599|133756|133556|169
1707835800000|2024-02-13 14:50:00|133795.5|133595.5|133866|133666|133877.5|133704|133795|133595|190
1707836100000|2024-02-13 14:55:00|133864.5|133664.5|133849.5|133649.5|133891.5|133691.5|133847|133647|176
1707836400000|2024-02-13 15:00:00|133851|133651|133798|133698|133852|133706.5|133789.5|133642|141
1707836700000|2024-02-13 15:05:00|133799|133699|133876.5|133676.5|133885.5|133751.5|133798|133662.5|154
1707837000000|2024-02-13 15:10:00|133877.5|133677.5|133953.5|133753.5|133971|133784|133868|133677.5|267
1707837300000|2024-02-13 15:15:00|133954.5|133754.5|133858|133658|133959|133759|133848.5|133648.5|204
1707837600000|2024-02-13 15:20:00|133859|133659|133816|133616|133859.5|133706|133753.5|133585|221
1707837900000|2024-02-13 15:25:00|133815|133615|133748|133648|133815.5|133665.5|133724|133584.5|152
1707838200000|2024-02-13 15:30:00|133749|133649|133721|133621|133775|133675|133721|133621|155
1707838500000|2024-02-13 15:35:00|133720.5|133620.5|133727|133627|133755.5|133655.5|133709.5|133609.5|141
1707838800000|2024-02-13 15:40:00|133726.5|133626.5|133775|133675|133777|133677|133710.5|133610.5|143
1707839100000|2024-02-13 15:45:00|133775.5|133675.5|133853|133653|133876|133734|133775|133653|137
1707839400000|2024-02-13 15:50:00|133854.5|133654.5|133858|133658|133885|133707.5|133797.5|133633|157
1707839700000|2024-02-13 15:55:00|133857.5|133657.5|133841.5|133741.5|133861.5|133746|133797.5|133641|195
1707840000000|2024-02-13 16:00:00|133841|133741|133820.5|133720.5|133841|133741|133813|133713|142
1707840300000|2024-02-13 16:05:00|133819.5|133719.5|133812.5|133712.5|133820|133720|133811.5|133711.5|59
1707840600000|2024-02-13 16:10:00|133813|133713|133820.5|133720.5|133844.5|133744.5|133813|133713|119
1707840900000|2024-02-13 16:15:00|133824.5|133724.5|133892.5|133792.5|133895.5|133795.5|133820.5|133720.5|215
1707841200000|2024-02-13 16:20:00|133893|133793|133907.5|133707.5|134010|133856.5|133890.5|133703.5|204
1707841500000|2024-02-13 16:25:00|133908.5|133708.5|133828|133728|133908.5|133732.5|133807|133660|118
1707841800000|2024-02-13 16:30:00|133825.5|133725.5|133823.5|133723.5|133832|133732|133816|133716|103
1707842100000|2024-02-13 16:35:00|133824.5|133724.5|133846|133746|133862.5|133762.5|133813|133713|120
1707842400000|2024-02-13 16:40:00|133844.5|133744.5|133863.5|133763.5|133868|133768|133844.5|133744.5|78
1707842700000|2024-02-13 16:45:00|133865|133765|133894.5|133794.5|133895|133795|133864.5|133764.5|50
1707843000000|2024-02-13 16:50:00|133895|133795|133877.5|133777.5|133898|133798|133877.5|133777.5|67
1707843300000|2024-02-13 16:55:00|133876.5|133776.5|133868.5|133768.5|133923.5|133782|133866.5|133718|81
1707843600000|2024-02-13 17:00:00|133868|133768|133867|133767|133876|133776|133864|133764|87
1707843900000|2024-02-13 17:05:00|133867.5|133767.5|133922.5|133822.5|133934|133834|133867.5|133767.5|89
1707844200000|2024-02-13 17:10:00|133921.5|133821.5|133922.5|133822.5|133935|133835|133917.5|133817.5|58
1707844500000|2024-02-13 17:15:00|133921.5|133821.5|133931.5|133831.5|133931.5|133831.5|133915.5|133815.5|75
1707844800000|2024-02-13 17:20:00|133932|133832|133966|133866|133967.5|133867.5|133926|133826|57
1707845100000|2024-02-13 17:25:00|133965|133865|134047|133847|134047|133901|133964|133847|76
1707845400000|2024-02-13 17:30:00|134047.5|133847.5|133988.5|133888.5|134047.5|133902.5|133950|133784|215
1707845700000|2024-02-13 17:35:00|133988|133888|133931.5|133831.5|134034.5|133888|133931.5|133825|105
1707846000000|2024-02-13 17:40:00|133930|133830|133984|133784|134002|133851|133929|133778|127
1707846300000|2024-02-13 17:45:00|133982.5|133782.5|133953|133853|134008|133856.5|133949|133778|112
1707846600000|2024-02-13 17:50:00|133954|133854|133962.5|133862.5|133965|133865|133954|133854|51
1707846900000|2024-02-13 17:55:00|133963|133863|133996|133896|134073|133897.5|133962|133846|118
1707847200000|2024-02-13 18:00:00|133995.5|133895.5|134042|133842|134042.5|133903.5|133974.5|133826.5|117
1707847500000|2024-02-13 18:05:00|134042.5|133842.5|133979.5|133879.5|134042.5|133902|133977|133841|64
1707847800000|2024-02-13 18:10:00|133980|133880|133946|133746|134058|133918.5|133943.5|133743.5|100
1707848100000|2024-02-13 18:15:00|133945.5|133745.5|134028.5|133828.5|134049.5|133849.5|133930|133730|109
1707848400000|2024-02-13 18:20:00|134029|133829|134045|133845|134053.5|133853.5|134026|133826|46
1707848700000|2024-02-13 18:25:00|134038.5|133838.5|134049|133849|134058.5|133858.5|134037.5|133837.5|34
1707849000000|2024-02-13 18:30:00|134048|133848|134055|133855|134064.5|133864.5|134044.5|133844.5|66
1707849300000|2024-02-13 18:35:00|134060|133860|134064.5|133864.5|134064.5|133864.5|134059|133859|20
1707849600000|2024-02-13 18:40:00|134064|133864|134064|133864|134065.5|133865.5|134054.5|133854.5|14
1707849900000|2024-02-13 18:45:00|134068|133868|134077|133877|134077.5|133877.5|134066|133866|131
1707850200000|2024-02-13 18:50:00|134077.5|133877.5|134024.5|133924.5|134078.5|133930|134019|133868|35
1707850500000|2024-02-13 18:55:00|134025|133925|134047|133847|134067.5|133926|134004.5|133847|123
1707850800000|2024-02-13 19:00:00|134048.5|133848.5|134017|133917|134068.5|133929.5|134017|133841.5|135
1707851100000|2024-02-13 19:05:00|134016.5|133916.5|134130|133930|134136.5|133992|134016|133916|123
1707851400000|2024-02-13 19:10:00|134129.5|133929.5|134156.5|133956.5|134166|133966|134128|133928|83
1707851700000|2024-02-13 19:15:00|134157.5|133957.5|134174.5|133974.5|134178|133978|134147|133947|135
1707852000000|2024-02-13 19:20:00|134175.5|133975.5|134162|133962|134176.5|133976.5|134146|133946|95
1707852300000|2024-02-13 19:25:00|134163|133963|134139|133939|134196.5|133996.5|134139|133939|92
1707852600000|2024-02-13 19:30:00|134141.5|133941.5|134133|133933|134159.5|133959.5|134133|133933|75
1707852900000|2024-02-13 19:35:00|134133.5|133933.5|134099.5|133999.5|134136|134013|134083|133933.5|49
1707853200000|2024-02-13 19:40:00|134099|133999|134094|133994|134148.5|134021|134094|133934.5|63
1707853500000|2024-02-13 19:45:00|134093.5|133993.5|134175|133975|134177|134014.5|134092|133963.5|63
1707853800000|2024-02-13 19:50:00|134173.5|133973.5|134283.5|134083.5|134283.5|134083.5|134173|133973|115
1707854100000|2024-02-13 19:55:00|134283|134083|134216.5|134016.5|134289.5|134089.5|134200|134000|143
1707854400000|2024-02-13 20:00:00|134219|134019|134248|134048|134260|134060|134218.5|134018.5|145
1707854700000|2024-02-13 20:05:00|134247.5|134047.5|134197.5|134097.5|134255|134103.5|134197.5|134037|94
1707855000000|2024-02-13 20:10:00|134198|134098|134191.5|134091.5|134210|134110|134182.5|134082.5|116
1707855300000|2024-02-13 20:15:00|134205.5|134105.5|134206|134106|134210|134110|134201.5|134101.5|48
1707855600000|2024-02-13 20:20:00|134205.5|134105.5|134205.5|134105.5|134214|134114|134205|134105|49
1707855900000|2024-02-13 20:25:00|134205|134105|134202.5|134102.5|134205|134105|134201.5|134101.5|29
1707856200000|2024-02-13 20:30:00|134203.5|134103.5|134216|134016|134241|134105|134189|134011.5|85
1707856500000|2024-02-13 20:35:00|134215.5|134015.5|134139|134039|134216|134065|134134.5|133985.5|100
1707856800000|2024-02-13 20:40:00|134138.5|134038.5|134102|134002|134209.5|134070|134100.5|134000.5|224
1707857100000|2024-02-13 20:45:00|134103|134003|134096|133896|134137|134006|134072.5|133893.5|142
1707857400000|2024-02-13 20:50:00|134095.5|133895.5|134099.5|133899.5|134106|133906|134094.5|133894.5|121
1707857700000|2024-02-13 20:55:00|134100|133900|134055|133855|134105|133905|134054|133854|100
1707876000000|2024-02-14 02:00:00|133559.5|133459.5|133555|133455|133567.5|133467.5|133540.5|133440.5|243
1707876300000|2024-02-14 02:05:00|133562|133462|133543|133443|133585.5|133485.5|133543|133443|209
1707876600000|2024-02-14 02:10:00|133544|133444|133563|133463|133579|133479|133528.5|133428.5|206
1707876900000|2024-02-14 02:15:00|133553|133453|133531.5|133431.5|133556|133456|133506|133406|206
1707877200000|2024-02-14 02:20:00|133530.5|133430.5|133582.5|133482.5|133588.5|133488.5|133527.5|133427.5|168
1707877500000|2024-02-14 02:25:00|133587|133487|133585|133485|133591.5|133491.5|133574|133474|143
1707877800000|2024-02-14 02:30:00|133588|133488|133596|133496|133606|133506|133588|133488|161
1707878100000|2024-02-14 02:35:00|133597|133497|133622.5|133522.5|133628|133528|133596|133496|101
1707878400000|2024-02-14 02:40:00|133623.5|133523.5|133616.5|133516.5|133629.5|133529.5|133616.5|133516.5|97
1707878700000|2024-02-14 02:45:00|133618.5|133518.5|133618.5|133518.5|133635.5|133535.5|133615.5|133515.5|129
1707879000000|2024-02-14 02:50:00|133622.5|133522.5|133637|133537|133646.5|133546.5|133620|133520|105
1707879300000|2024-02-14 02:55:00|133641|133541|133662|133562|133663.5|133563.5|133633.5|133533.5|160
1707879600000|2024-02-14 03:00:00|133661.5|133561.5|133653.5|133553.5|133671.5|133571.5|133636|133536|100
1707879900000|2024-02-14 03:05:00|133654.5|133554.5|133678.5|133578.5|133682.5|133582.5|133637.5|133537.5|162
1707880200000|2024-02-14 03:10:00|133679|133579|133699.5|133599.5|133712.5|133612.5|133679|133579|89
1707880500000|2024-02-14 03:15:00|133699|133599|133696.5|133596.5|133710|133610|133692.5|133592.5|92
1707880800000|2024-02-14 03:20:00|133697|133597|133650|133550|133697|133597|133647|133547|183
1707881100000|2024-02-14 03:25:00|133649.5|133549.5|133637.5|133537.5|133653|133553|133623.5|133523.5|119
1707881400000|2024-02-14 03:30:00|133639.5|133539.5|133633|133533|133649.5|133549.5|133633|133533|71
1707881700000|2024-02-14 03:35:00|133632.5|133532.5|133624.5|133524.5|133634.5|133534.5|133618.5|133518.5|105
1707882000000|2024-02-14 03:40:00|133625|133525|133630|133530|133632.5|133532.5|133617|133517|77
1707882300000|2024-02-14 03:45:00|133630.5|133530.5|133605|133505|133631|133531|133594.5|133494.5|115
1707882600000|2024-02-14 03:50:00|133601.5|133501.5|133612|133512|133633.5|133533.5|133599|133499|112
1707882900000|2024-02-14 03:55:00|133611.5|133511.5|133635|133535|133642.5|133542.5|133603.5|133503.5|118
1707883200000|2024-02-14 04:00:00|133639|133539|133608|133508|133642|133542|133604.5|133504.5|119
1707883500000|2024-02-14 04:05:00|133606|133506|133581.5|133481.5|133607.5|133507.5|133580.5|133480.5|114
1707883800000|2024-02-14 04:10:00|133582|133482|133586.5|133486.5|133590|133490|133572|133472|84
1707884100000|2024-02-14 04:15:00|133585.5|133485.5|133582.5|133482.5|133588|133488|133566|133466|197
1707884400000|2024-02-14 04:20:00|133581.5|133481.5|133559.5|133459.5|133581.5|133481.5|133536|133436|145
1707884700000|2024-02-14 04:25:00|133560.5|133460.5|133512|133412|133560.5|133460.5|133491.5|133391.5|193
1707885000000|2024-02-14 04:30:00|133512.5|133412.5|133513.5|133413.5|133532.5|133432.5|133508|133408|135
1707885300000|2024-02-14 04:35:00|133514.5|133414.5|133517.5|133417.5|133517.5|133417.5|133492|133392|70
1707885600000|2024-02-14 04:40:00|133517|133417|133514.5|133414.5|133518|133418|133504.5|133404.5|69
1707885900000|2024-02-14 04:45:00|133514|133414|133490.5|133390.5|133514|133414|133478.5|133378.5|96
1707886200000|2024-02-14 04:50:00|133489|133389|133503|133403|133507.5|133407.5|133484|133384|105
1707886500000|2024-02-14 04:55:00|133503.5|133403.5|133505|133405|133511.5|133411.5|133491|133391|84
1707886800000|2024-02-14 05:00:00|133506.5|133406.5|133521|133421|133533|133433|133503.5|133403.5|135
1707887100000|2024-02-14 05:05:00|133520.5|133420.5|133516|133416|133528|133428|133506.5|133406.5|116
1707887400000|2024-02-14 05:10:00|133513|133413|133494|133394|133520.5|133420.5|133476|133376|141
1707887700000|2024-02-14 05:15:00|133493.5|133393.5|133452.5|133352.5|133493.5|133393.5|133442|133342|182
1707888000000|2024-02-14 05:20:00|133452|133352|133460|133360|133497.5|133397.5|133451.5|133351.5|180
1707888300000|2024-02-14 05:25:00|133460.5|133360.5|133491.5|133391.5|133498|133398|133456|133356|106
1707888600000|2024-02-14 05:30:00|133492|133392|133395.5|133295.5|133500.5|133400.5|133354.5|133254.5|322
1707888900000|2024-02-14 05:35:00|133394|133294|133388.5|133288.5|133408.5|133308.5|133362.5|133262.5|237
1707889200000|2024-02-14 05:40:00|133390.5|133290.5|133394.5|133294.5|133398|133298|133368.5|133268.5|117
1707889500000|2024-02-14 05:45:00|133394|133294|133386.5|133286.5|133412.5|133312.5|133381.5|133281.5|71
1707889800000|2024-02-14 05:50:00|133387|133287|133376.5|133276.5|133389|133289|133359|133259|122
1707890100000|2024-02-14 05:55:00|133377|133277|133380.5|133280.5|133392.5|133292.5|133369.5|133269.5|145
1707890400000|2024-02-14 06:00:00|133376.5|133276.5|133391.5|133291.5|133396|133296|133372|133272|206
1707890700000|2024-02-14 06:05:00|133392|133292|133411.5|133311.5|133432.5|133332.5|133378.5|133278.5|124
1707891000000|2024-02-14 06:10:00|133410.5|133310.5|133381.5|133281.5|133411.5|133311.5|133360.5|133260.5|165
1707891300000|2024-02-14 06:15:00|133382|133282|133392|133292|133397.5|133297.5|133364.5|133264.5|109
1707891600000|2024-02-14 06:20:00|133392.5|133292.5|133372|133272|133395|133295|133354|133254|108
1707891900000|2024-02-14 06:25:00|133373|133273|133366.5|133266.5|133384.5|133284.5|133343|133243|159
1707892200000|2024-02-14 06:30:00|133360|133260|133389.5|133289.5|133407.5|133307.5|133359.5|133259.5|102
1707892500000|2024-02-14 06:35:00|133390.5|133290.5|133387|133287|133390.5|133290.5|133375|133275|49
1707892800000|2024-02-14 06:40:00|133388|133288|133389.5|133289.5|133395|133295|133385|133285|61
1707893100000|2024-02-14 06:45:00|133390|133290|133394.5|133294.5|133395|133295|133388.5|133288.5|30
1707893400000|2024-02-14 06:50:00|133394|133294|133396|133296|133396|133296|133388.5|133288.5|23
1707893700000|2024-02-14 06:55:00|133398|133298|133444.5|133344.5|133478|133378|133398|133298|114
1707894000000|2024-02-14 07:00:00|133445.5|133345.5|133580.5|133380.5|133602.5|133459.5|133443.5|133322.5|209
1707894300000|2024-02-14 07:05:00|133582|133382|133519|133419|133608|133456|133515.5|133382|137
1707894600000|2024-02-14 07:10:00|133519.5|133419.5|133449.5|133349.5|133520|133420|133427|133278|141
1707894900000|2024-02-14 07:15:00|133449|133349|133465|133365|133471|133371|133435.5|133335.5|118
1707895200000|2024-02-14 07:20:00|133464.5|133364.5|133498.5|133398.5|133511|133411|133464.5|133364.5|103
1707895500000|2024-02-14 07:25:00|133498|133398|133535|133435|133538|133438|133497|133397|80
1707895800000|2024-02-14 07:30:00|133537|133437|133502|133402|133567|133467|133476.5|133376.5|211
1707896100000|2024-02-14 07:35:00|133501.5|133401.5|133488|133288|133512.5|133409.5|133474.5|133279.5|243
1707896400000|2024-02-14 07:40:00|133488.5|133288.5|133395|133295|133493|133295|133388.5|133237.5|137
1707896700000|2024-02-14 07:45:00|133395.5|133295.5|133327|133227|133422|133295.5|133288.5|133188.5|124
1707897000000|2024-02-14 07:50:00|133328|133228|133313|133113|133379.5|133246|133264|133069.5|269
1707897300000|2024-02-14 07:55:00|133314|133114|133457|133257|133458.5|133258.5|133314|133114|150
1707897600000|2024-02-14 08:00:00|133456.5|133256.5|133480.5|133280.5|133533|133344.5|133414|133248|127
1707897900000|2024-02-14 08:05:00|133480|133280|133453|133353|133496.5|133387|133443.5|133280|137
1707898200000|2024-02-14 08:10:00|133460.5|133360.5|133464.5|133364.5|133481.5|133381.5|133460.5|133360.5|88
1707898500000|2024-02-14 08:15:00|133464|133364|133487.5|133387.5|133489|133389|133462.5|133362.5|69
1707898800000|2024-02-14 08:20:00|133487|133387|133468.5|133368.5|133523.5|133411|133467|133323|71
1707899100000|2024-02-14 08:25:00|133466.5|133366.5|133400.5|133300.5|133520|133370.5|133383|133283|164
1707899400000|2024-02-14 08:30:00|133401|133301|133456.5|133256.5|133497.5|133303.5|133401|133224.5|202
1707899700000|2024-02-14 08:35:00|133455.5|133255.5|133352|133252|133492|133321|133349.5|133199.5|144
1707900000000|2024-02-14 08:40:00|133343|133243|133353|133253|133409.5|133266|133329|133193|110
1707900300000|2024-02-14 08:45:00|133354|133254|133468.5|133268.5|133475|133281|133352.5|133223|131
1707900600000|2024-02-14 08:50:00|133469.5|133269.5|133447.5|133247.5|133474|133274|133447|133247|103
1707900900000|2024-02-14 08:55:00|133450|133250|133440|133340|133488.5|133345.5|133394.5|133245.5|186
1707901200000|2024-02-14 09:00:00|133441|133341|133414.5|133314.5|133475.5|133346|133409.5|133251.5|105
1707901500000|2024-02-14 09:05:00|133413.5|133313.5|133286.5|133186.5|133417.5|133313.5|133284.5|133143.5|178
1707901800000|2024-02-14 09:10:00|133287|133187|133333|133133|133336.5|133188|133285|133106.5|98
1707902100000|2024-02-14 09:15:00|133333.5|133133.5|133361.5|133161.5|133362.5|133233|133281.5|133133.5|116
1707902400000|2024-02-14 09:20:00|133362.5|133162.5|133298.5|133098.5|133426.5|133226.5|133298.5|133098.5|150
1707902700000|2024-02-14 09:25:00|133296.5|133096.5|133292.5|133092.5|133296.5|133143.5|133221|133078|81
1707903000000|2024-02-14 09:30:00|133293.5|133093.5|133242.5|133042.5|133294|133094|133241.5|133041.5|55
1707903300000|2024-02-14 09:35:00|133242|133042|133192|133092|133242.5|133092.5|133166|133018|99
1707903600000|2024-02-14 09:40:00|133191.5|133091.5|133197.5|133097.5|133200|133100|133178.5|133078.5|79
1707903900000|2024-02-14 09:45:00|133197|133097|133210|133110|133217.5|133117.5|133193|133093|72
1707904200000|2024-02-14 09:50:00|133209.5|133109.5|133304.5|133104.5|133304.5|133135|133199.5|133063.5|108
1707904500000|2024-02-14 09:55:00|133305.5|133105.5|133322.5|133122.5|133335.5|133135.5|133289|133089|123
1707904800000|2024-02-14 10:00:00|133323.5|133123.5|133398|133198|133400|133200|133323.5|133123.5|142
1707905100000|2024-02-14 10:05:00|133397.5|133197.5|133433.5|133233.5|133445|133245|133393.5|133193.5|134
1707905400000|2024-02-14 10:10:00|133434|133234|133404|133304|133450.5|133304|133396|133234|111
1707905700000|2024-02-14 10:15:00|133404.5|133304.5|133409.5|133309.5|133415|133315|133394.5|133294.5|132
1707906000000|2024-02-14 10:20:00|133409|133309|133380|133180|133462|133309.5|133365|133165|123
1707906300000|2024-02-14 10:25:00|133381.5|133181.5|133399.5|133199.5|133399.5|133199.5|133371|133171|105
1707906600000|2024-02-14 10:30:00|133400.5|133200.5|133428|133228|133453|133253|133400.5|133200.5|136
1707906900000|2024-02-14 10:35:00|133428.5|133228.5|133359.5|133159.5|133431.5|133231.5|133358|133158|89
1707907200000|2024-02-14 10:40:00|133358.5|133158.5|133354.5|133154.5|133362.5|133162.5|133351|133151|35
1707907500000|2024-02-14 10:45:00|133355|133155|133338|133138|133377|133177|133331.5|133131.5|71
1707907800000|2024-02-14 10:50:00|133339|133139|133360|133160|133372.5|133172.5|133339|133139|64
1707908100000|2024-02-14 10:55:00|133359.5|133159.5|133340|133140|133359.5|133159.5|133340|133140|32
1707908400000|2024-02-14 11:00:00|133341.5|133141.5|133370|133170|133375.5|133175.5|133300|133100|69
1707908700000|2024-02-14 11:05:00|133366.5|133166.5|133358|133158|133378|133178|133334.5|133134.5|190
1707909000000|2024-02-14 11:10:00|133357.5|133157.5|133308.5|133108.5|133367|133167|133273.5|133073.5|126
1707909300000|2024-02-14 11:15:00|133309|133109|133279|133079|133310.5|133110.5|133267|133067|107
1707909600000|2024-02-14 11:20:00|133280|133080|133328|133128|133364.5|133164.5|133280|133080|74
1707909900000|2024-02-14 11:25:00|133329|133129|133345|133145|133355.5|133155.5|133308|133108|100
1707910200000|2024-02-14 11:30:00|133346.5|133146.5|133355.5|133155.5|133373|133173|133346.5|133146.5|43
1707910500000|2024-02-14 11:35:00|133336.5|133136.5|133320|133120|133336.5|133136.5|133319|133119|180
1707910800000|2024-02-14 11:40:00|133322.5|133122.5|133317.5|133117.5|133397|133214|133316.5|133116.5|170
1707911100000|2024-02-14 11:45:00|133318|133118|133351.5|133151.5|133358|133158|133295|133095|123
1707911400000|2024-02-14 11:50:00|133352|133152|133337|133137|133369|133169|133337|133137|115
1707911700000|2024-02-14 11:55:00|133336.5|133136.5|133314|133114|133336.5|133136.5|133309.5|133109.5|139
1707912000000|2024-02-14 12:00:00|133314.5|133114.5|133315|133115|133329|133129|133312.5|133112.5|74
1707912300000|2024-02-14 12:05:00|133314|133114|133286.5|133086.5|133315|133115|133229|133029|109
1707912600000|2024-02-14 12:10:00|133287|133087|133257|133157|133288|133161|133233.5|133087|81
1707912900000|2024-02-14 12:15:00|133257.5|133157.5|133255|133155|133260|133160|133248|133148|99
1707913200000|2024-02-14 12:20:00|133254|133154|133255|133155|133259.5|133159.5|133252|133152|49
1707913500000|2024-02-14 12:25:00|133254|133154|133360.5|133160.5|133378|133222|133251|133129|116
1707913800000|2024-02-14 12:30:00|133361|133161|133339|133139|133364|133164|133338.5|133138.5|85
1707914100000|2024-02-14 12:35:00|133338|133138|133361|133161|133362|133162|133338|133138|60
1707914400000|2024-02-14 12:40:00|133361.5|133161.5|133329.5|133129.5|133412|133212|133318.5|133118.5|121
1707914700000|2024-02-14 12:45:00|133329|133129|133272.5|133172.5|133330.5|133172.5|133270|133118.5|39
1707915000000|2024-02-14 12:50:00|133272|133172|133295|133095|133303.5|133172|133248|133090.5|55
1707915300000|2024-02-14 12:55:00|133296|133096|133239.5|133139.5|133298|133141.5|133238|133089|50
1707915600000|2024-02-14 13:00:00|133240|133140|133192|133092|133240|133140|133192|133092|67
1707915900000|2024-02-14 13:05:00|133192.5|133092.5|133225.5|133025.5|133237|133092.5|133189.5|133013|75
1707916200000|2024-02-14 13:10:00|133224.5|133024.5|133174|133074|133224.5|133074.5|133168|133024.5|32
1707916500000|2024-02-14 13:15:00|133175|133075|133229.5|133129.5|133234.5|133134.5|133175|133075|128
1707916800000|2024-02-14 13:20:00|133229|133129|133258.5|133158.5|133259.5|133159.5|133201.5|133101.5|129
1707917100000|2024-02-14 13:25:00|133259|133159|133251.5|133151.5|133261|133161|133222.5|133122.5|131
1707917400000|2024-02-14 13:30:00|133250.5|133150.5|133272.5|133172.5|133282|133182|133236.5|133136.5|193
1707917700000|2024-02-14 13:35:00|133271.5|133171.5|133239.5|133139.5|133277.5|133177.5|133223|133123|171
1707918000000|2024-02-14 13:40:00|133238.5|133138.5|133214|133114|133258.5|133158.5|133209.5|133109.5|212
1707918300000|2024-02-14 13:45:00|133213.5|133113.5|133289|133189|133290|133190|133207|133107|136
1707918600000|2024-02-14 13:50:00|133289.5|133189.5|133343.5|133243.5|133344.5|133244.5|133278.5|133178.5|129
1707918900000|2024-02-14 13:55:00|133343|133243|133336|133236|133346|133246|133326.5|133226.5|109
1707919200000|2024-02-14 14:00:00|133335.5|133235.5|133274.5|133174.5|133336|133236|133257.5|133157.5|195
1707919500000|2024-02-14 14:05:00|133274|133174|133270.5|133170.5|133300.5|133200.5|133262.5|133162.5|211
1707919800000|2024-02-14 14:10:00|133271.5|133171.5|133247|133147|133277.5|133177.5|133244.5|133144.5|135
1707920100000|2024-02-14 14:15:00|133249.5|133149.5|133262.5|133162.5|133267|133167|133242.5|133142.5|101
1707920400000|2024-02-14 14:20:00|133263|133163|133261.5|133161.5|133266|133166|133248.5|133148.5|55
1707920700000|2024-02-14 14:25:00|133261|133161|133204|133104|133262|133162|133187|133087|159
1707921000000|2024-02-14 14:30:00|133205|133105|133178.5|133078.5|133237.5|133120|133133|133016|358
1707921300000|2024-02-14 14:35:00|133178|133078|133195.5|133095.5|133229|133129|133175.5|133075.5|142
1707921600000|2024-02-14 14:40:00|133193.5|133093.5|133136|133036|133193.5|133093.5|133133.5|133033.5|116
1707921900000|2024-02-14 14:45:00|133134.5|133034.5|133162|133062|133166.5|133066.5|133133|133033|88
1707922200000|2024-02-14 14:50:00|133161.5|133061.5|133206.5|133106.5|133217|133117|133160|133060|103
1707922500000|2024-02-14 14:55:00|133207.5|133107.5|133205|133105|133213|133113|133198|133098|160
1707922800000|2024-02-14 15:00:00|133204|133104|133177|133077|133221.5|133121.5|133173|133073|155
1707923100000|2024-02-14 15:05:00|133177.5|133077.5|133213.5|133113.5|133214.5|133114.5|133175|133075|157
1707923400000|2024-02-14 15:10:00|133213|133113|133198.5|133098.5|133216|133116|133180.5|133080.5|108
1707923700000|2024-02-14 15:15:00|133198|133098|133180.5|133080.5|133232|133132|133177.5|133077.5|151
1707924000000|2024-02-14 15:20:00|133181.5|133081.5|133122.5|133022.5|133182.5|133082.5|133102.5|133002.5|146
1707924300000|2024-02-14 15:25:00|133121.5|133021.5|133077|132977|133129|133029|133066|132966|168
1707924600000|2024-02-14 15:30:00|133076.5|132976.5|133074|132974|133084.5|132984.5|132976.5|132876.5|201
1707924900000|2024-02-14 15:35:00|133076|132976|133054|132954|133077.5|132977.5|133044|132944|153
1707925200000|2024-02-14 15:40:00|133053|132953|133029.5|132929.5|133126|132987|133029.5|132900|182
1707925500000|2024-02-14 15:45:00|133030|132930|133077|132977|133079.5|132979.5|133030|132930|87
1707926100000|2024-02-14 15:55:00|133215.5|133015.5|133217.5|133017.5|133217.5|133017.5|133215|133015|5
1707926400000|2024-02-14 16:00:00|133217|133017|133123.5|133023.5|133231|133070|133123.5|133012|207
1707926700000|2024-02-14 16:05:00|133122.5|133022.5|133087.5|132987.5|133123.5|133023.5|133074.5|132974.5|104
1707927000000|2024-02-14 16:10:00|133088|132988|133147|132947|133167.5|132988|133075|132926.5|134
1707927300000|2024-02-14 16:15:00|133146.5|132946.5|133108|132908|133148|132982.5|133056|132904.5|263
1707927600000|2024-02-14 16:20:00|133109.5|132909.5|133104|132904|133121.5|132921.5|133101.5|132901.5|154
1707927900000|2024-02-14 16:25:00|133104.5|132904.5|133097.5|132897.5|133113.5|132913.5|133096|132896|165
1707928200000|2024-02-14 16:30:00|133097|132897|133028.5|132928.5|133097|132931|133023.5|132876.5|162
1707928500000|2024-02-14 16:35:00|133028|132928|133025|132925|133030.5|132930.5|133023|132923|100
1707928800000|2024-02-14 16:40:00|133025.5|132925.5|133034.5|132934.5|133034.5|132934.5|133024.5|132924.5|148
1707929100000|2024-02-14 16:45:00|133035|132935|133014.5|132914.5|133040|132940|133013|132913|118
1707929400000|2024-02-14 16:50:00|133014|132914|132974|132774|133053.5|132918.5|132970|132772.5|182
1707929700000|2024-02-14 16:55:00|132973.5|132773.5|133018|132818|133018|132867|132954|132773.5|198
1707930000000|2024-02-14 17:00:00|133021|132821|133035.5|132935.5|133035.5|132935.5|132984.5|132812.5|82
1707930300000|2024-02-14 17:05:00|133036|132936|133084.5|132984.5|133119|133019|133019.5|132919.5|228
1707930600000|2024-02-14 17:10:00|133084|132984|133057|132957|133084|132984|133051|132951|107
1707930900000|2024-02-14 17:15:00|133058|132958|133047.5|132947.5|133060|132960|133047.5|132947.5|83
1707931200000|2024-02-14 17:20:00|133044.5|132944.5|133044.5|132944.5|133056|132956|133041|132941|107
1707931500000|2024-02-14 17:25:00|133044|132944|133050|132950|133062.5|132962.5|133044|132944|76
1707931800000|2024-02-14 17:30:00|133049|132949|133027|132927|133054|132954|133025|132925|54
1707932100000|2024-02-14 17:35:00|133026|132926|133033.5|132933.5|133065.5|132965.5|133016.5|132916.5|120
1707932400000|2024-02-14 17:40:00|133033|132933|133036.5|132936.5|133038.5|132938.5|133026.5|132926.5|138
1707932700000|2024-02-14 17:45:00|133037.5|132937.5|132995|132895|133043|132943|132990|132890|110
1707933000000|2024-02-14 17:50:00|132995.5|132895.5|132941|132841|133001|132901|132937.5|132837.5|87
1707933300000|2024-02-14 17:55:00|132939.5|132839.5|132922.5|132822.5|132939.5|132839.5|132916|132816|66
1707933600000|2024-02-14 18:00:00|132922|132822|132913.5|132813.5|132995.5|132842|132899.5|132743.5|186
1707933900000|2024-02-14 18:05:00|132913|132813|132907.5|132807.5|132956|132815.5|132893|132756|75
1707934200000|2024-02-14 18:10:00|132911|132811|133011.5|132811.5|133011.5|132867.5|132905.5|132805.5|91
1707934500000|2024-02-14 18:15:00|133011|132811|133026.5|132826.5|133040|132840|133010.5|132810.5|153
1707934800000|2024-02-14 18:20:00|133026|132826|133056.5|132856.5|133064|132864|133025|132825|128
1707935100000|2024-02-14 18:25:00|133054.5|132854.5|133055|132855|133065|132865|133043.5|132843.5|88
1707935400000|2024-02-14 18:30:00|133053|132853|133016.5|132816.5|133053|132853|133015.5|132815.5|53
1707935700000|2024-02-14 18:35:00|133015.5|132815.5|132973.5|132773.5|133016|132816|132968.5|132768.5|56
1707936000000|2024-02-14 18:40:00|132974|132774|132932|132832|132985.5|132832.5|132927.5|132774|52
1707936300000|2024-02-14 18:45:00|132932.5|132832.5|132918.5|132818.5|132933|132833|132918|132818|66
1707936600000|2024-02-14 18:50:00|132919|132819|132927|132827|132928|132828|132918|132818|54
1707936900000|2024-02-14 18:55:00|132976.5|132776.5|133011.5|132811.5|133014.5|132873|132930.5|132775.5|132
1707937200000|2024-02-14 19:00:00|133009.5|132809.5|132974.5|132874.5|133031.5|132875.5|132974|132785|142
1707937500000|2024-02-14 19:05:00|132975|132875|133031.5|132931.5|133031.5|132931.5|132975|132875|152
1707937800000|2024-02-14 19:10:00|133030.5|132930.5|133026.5|132926.5|133036|132936|133016|132916|96
1707938100000|2024-02-14 19:15:00|133026|132926|132956.5|132856.5|133026|132926|132947.5|132847.5|123
1707938400000|2024-02-14 19:20:00|132956|132856|132957.5|132857.5|132968.5|132868.5|132941.5|132841.5|52
1707938700000|2024-02-14 19:25:00|132963|132863|132946|132846|132963|132863|132946|132846|48
1707939000000|2024-02-14 19:30:00|132946.5|132846.5|132987.5|132787.5|133001|132849.5|132945|132784.5|92
1707939300000|2024-02-14 19:35:00|132987|132787|132937.5|132837.5|132993|132837.5|132935|132779|61
1707939600000|2024-02-14 19:40:00|132938|132838|133015|132915|133017|132917|132938|132838|111
1707939900000|2024-02-14 19:45:00|133016.5|132916.5|133000.5|132900.5|133116|132943.5|133000.5|132850.5|159
1707940200000|2024-02-14 19:50:00|133001.5|132901.5|133002.5|132902.5|133010.5|132910.5|133001|132901|88
1707940500000|2024-02-14 19:55:00|133003|132903|132995|132895|133007.5|132907.5|132992|132892|49
1707940800000|2024-02-14 20:00:00|132996|132896|133016.5|132916.5|133017.5|132917.5|132991.5|132891.5|112
1707941100000|2024-02-14 20:05:00|133017|132917|133043|132843|133095.5|132946.5|133017|132838.5|108
1707941400000|2024-02-14 20:10:00|133044|132844|133035.5|132835.5|133044.5|132844.5|133021.5|132821.5|127
1707941700000|2024-02-14 20:15:00|133035|132835|132985|132785|133047|132847|132983.5|132783.5|123
1707942000000|2024-02-14 20:20:00|132983|132783|132981|132781|132987|132787|132979|132779|125
1707942300000|2024-02-14 20:25:00|132980|132780|132974.5|132774.5|132982|132835.5|132920.5|132763.5|151
1707942600000|2024-02-14 20:30:00|132979|132779|132971|132771|132983|132783|132970.5|132770.5|72
1707942900000|2024-02-14 20:35:00|132970.5|132770.5|132898|132798|132970.5|132817.5|132898|132762.5|71
1707943200000|2024-02-14 20:40:00|132897.5|132797.5|132915.5|132815.5|133020.5|132876|132881|132740|353
1707943500000|2024-02-14 20:45:00|132916|132816|132910|132810|132917|132817|132902|132802|45
1707943800000|2024-02-14 20:50:00|132909.5|132809.5|132913|132813|132913|132813|132907.5|132807.5|49
1707944100000|2024-02-14 20:55:00|132912.5|132812.5|132905.5|132805.5|132913|132813|132905.5|132805.5|23
1707962400000|2024-02-15 02:00:00|133248.5|133148.5|133245|133145|133255.5|133155.5|133224.5|133124.5|179
1707962700000|2024-02-15 02:05:00|133247|133147|133279|133179|133284|133184|133236|133136|158
1707963000000|2024-02-15 02:10:00|133279.5|133179.5|133274|133174|133283|133183|133263|133163|162
1707963300000|2024-02-15 02:15:00|133273.5|133173.5|133265|133165|133277.5|133177.5|133256.5|133156.5|154
1707963600000|2024-02-15 02:20:00|133265.5|133165.5|133274.5|133174.5|133280|133180|133261.5|133161.5|171
1707963900000|2024-02-15 02:25:00|133275.5|133175.5|133245.5|133145.5|133275.5|133175.5|133236.5|133136.5|174
1707964200000|2024-02-15 02:30:00|133246|133146|133225|133125|133255.5|133155.5|133221.5|133121.5|218
1707964500000|2024-02-15 02:35:00|133224.5|133124.5|133142.5|133042.5|133224.5|133124.5|133127|133027|300
1707964800000|2024-02-15 02:40:00|133143.5|133043.5|133152.5|133052.5|133179|133079|133143.5|133043.5|241
1707965100000|2024-02-15 02:45:00|133150.5|133050.5|133174|133074|133184.5|133084.5|133150.5|133050.5|167
1707965400000|2024-02-15 02:50:00|133173.5|133073.5|133104.5|133004.5|133173.5|133073.5|133104.5|133004.5|158
1707965700000|2024-02-15 02:55:00|133109|133009|133122.5|133022.5|133143.5|133043.5|133107|133007|205
1707966000000|2024-02-15 03:00:00|133123.5|133023.5|133119|133019|133148.5|133048.5|133109.5|133009.5|154
1707966300000|2024-02-15 03:05:00|133123|133023|133118.5|133018.5|133142|133042|133095.5|132995.5|184
1707966600000|2024-02-15 03:10:00|133118|133018|133106.5|133006.5|133130.5|133030.5|133106.5|133006.5|172
1707966900000|2024-02-15 03:15:00|133106|133006|133128.5|133028.5|133138.5|133038.5|133106|133006|88
1707967200000|2024-02-15 03:20:00|133129|133029|133161.5|133061.5|133170.5|133070.5|133129|133029|163
1707967500000|2024-02-15 03:25:00|133159.5|133059.5|133159|133059|133173.5|133073.5|133137.5|133037.5|169
1707967800000|2024-02-15 03:30:00|133158.5|133058.5|133151.5|133051.5|133159.5|133059.5|133139|133039|122
1707968100000|2024-02-15 03:35:00|133152|133052|133156.5|133056.5|133167|133067|133152|133052|163
1707968400000|2024-02-15 03:40:00|133155.5|133055.5|133169|133069|133171|133071|133147|133047|101
1707968700000|2024-02-15 03:45:00|133175|133075|133208.5|133108.5|133217.5|133117.5|133175|133075|170
1707969000000|2024-02-15 03:50:00|133207.5|133107.5|133201|133101|133212|133112|133183|133083|113
1707969300000|2024-02-15 03:55:00|133203.5|133103.5|133201|133101|133212|133112|133173.5|133073.5|180
1707969600000|2024-02-15 04:00:00|133200.5|133100.5|133219|133119|133233.5|133133.5|133199|133099|172
1707969900000|2024-02-15 04:05:00|133227.5|133127.5|133227|133127|133244|133144|133222|133122|136
1707970200000|2024-02-15 04:10:00|133228|133128|133223|133123|133247.5|133147.5|133212|133112|126
1707970500000|2024-02-15 04:15:00|133223.5|133123.5|133242|133142|133246|133146|133221|133121|88
1707970800000|2024-02-15 04:20:00|133240|133140|133262.5|133162.5|133273|133173|133237.5|133137.5|142
1707971100000|2024-02-15 04:25:00|133262|133162|133254.5|133154.5|133278.5|133178.5|133253.5|133153.5|87
1707971400000|2024-02-15 04:30:00|133255.5|133155.5|133226|133126|133262|133162|133206|133106|187
1707971700000|2024-02-15 04:35:00|133226.5|133126.5|133241|133141|133244|133144|133223|133123|163
1707972000000|2024-02-15 04:40:00|133240.5|133140.5|133258.5|133158.5|133266|133166|133240|133140|79
1707972300000|2024-02-15 04:45:00|133259|133159|133252|133152|133262.5|133162.5|133242|133142|141
1707972600000|2024-02-15 04:50:00|133252.5|133152.5|133233|133133|133252.5|133152.5|133229.5|133129.5|95
1707972900000|2024-02-15 04:55:00|133233.5|133133.5|133209|133109|133237.5|133137.5|133190|133090|178
1707973200000|2024-02-15 05:00:00|133208.5|133108.5|133207.5|133107.5|133240.5|133140.5|133204.5|133104.5|153
1707973500000|2024-02-15 05:05:00|133207|133107|133208|133108|133219|133119|133199|133099|188
1707973800000|2024-02-15 05:10:00|133212|133112|133196|133096|133216|133116|133191|133091|123
1707974100000|2024-02-15 05:15:00|133191.5|133091.5|133190|133090|133201.5|133101.5|133173.5|133073.5|154
1707974400000|2024-02-15 05:20:00|133191|133091|133227.5|133127.5|133227.5|133127.5|133189.5|133089.5|126
1707974700000|2024-02-15 05:25:00|133224|133124|133165|133065|133226.5|133126.5|133150|133050|193
1707975000000|2024-02-15 05:30:00|133162.5|133062.5|133185|133085|133185|133085|133141.5|133041.5|144
1707975300000|2024-02-15 05:35:00|133184.5|133084.5|133184|133084|133190|133090|133145|133045|159
1707975600000|2024-02-15 05:40:00|133183.5|133083.5|133193|133093|133203|133103|133180.5|133080.5|131
1707975900000|2024-02-15 05:45:00|133194.5|133094.5|133200.5|133100.5|133201|133101|133181|133081|125
1707976200000|2024-02-15 05:50:00|133200|133100|133222|133122|133232|133132|133199.5|133099.5|192
1707976500000|2024-02-15 05:55:00|133221.5|133121.5|133238|133138|133246.5|133146.5|133208.5|133108.5|190
1707976800000|2024-02-15 06:00:00|133237|133137|133299.5|133199.5|133330.5|133230.5|133236|133136|283
1707977100000|2024-02-15 06:05:00|133300.5|133200.5|133286|133186|133313|133213|133281|133181|152
1707977400000|2024-02-15 06:10:00|133288|133188|133280|133180|133292|133192|133274|133174|133
1707977700000|2024-02-15 06:15:00|133279.5|133179.5|133281|133181|133282|133182|133266|133166|117
1707978000000|2024-02-15 06:20:00|133280.5|133180.5|133256.5|133156.5|133283.5|133183.5|133234.5|133134.5|177
1707978300000|2024-02-15 06:25:00|133250.5|133150.5|133262|133162|133275.5|133175.5|133248.5|133148.5|200
1707978600000|2024-02-15 06:30:00|133259|133159|133241|133141|133259|133159|133223|133123|193
1707978900000|2024-02-15 06:35:00|133240|133140|133261|133161|133284.5|133184.5|133238|133138|101
1707979200000|2024-02-15 06:40:00|133259.5|133159.5|133243|133143|133271|133171|133243|133143|38
1707979500000|2024-02-15 06:45:00|133242.5|133142.5|133250|133150|133260|133160|133240.5|133140.5|56
1707979800000|2024-02-15 06:50:00|133233.5|133133.5|133306.5|133206.5|133308|133208|133228|133128|92
1707980100000|2024-02-15 06:55:00|133307|133207|133301.5|133201.5|133315.5|133215.5|133300.5|133200.5|22
1707980400000|2024-02-15 07:00:00|133302.5|133202.5|133284.5|133184.5|133350.5|133250.5|133274|133174|122
1707980700000|2024-02-15 07:05:00|133283.5|133183.5|133286|133186|133306.5|133206.5|133282.5|133182.5|66
1707981000000|2024-02-15 07:10:00|133287|133187|133288.5|133188.5|133297.5|133197.5|133285|133185|55
1707981300000|2024-02-15 07:15:00|133289|133189|133318|133218|133318.5|133218.5|133287|133187|33
1707981600000|2024-02-15 07:20:00|133318.5|133218.5|133246|133146|133360|133260|133241.5|133141.5|132
1707981900000|2024-02-15 07:25:00|133245|133145|133196|133096|133247.5|133147.5|133196|133096|111
1707982200000|2024-02-15 07:30:00|133196.5|133096.5|133220|133120|133228.5|133128.5|133165.5|133065.5|198
1707982500000|2024-02-15 07:35:00|133219.5|133119.5|133240|133140|133251|133151|133212.5|133112.5|79
1707982800000|2024-02-15 07:40:00|133240.5|133140.5|133272|133172|133293|133193|133240.5|133140.5|76
1707983100000|2024-02-15 07:45:00|133273|133173|133244|133144|133291|133191|133242|133142|101
1707983400000|2024-02-15 07:50:00|133244.5|133144.5|133242.5|133142.5|133245.5|133145.5|133227|133127|79
1707983700000|2024-02-15 07:55:00|133243.5|133143.5|133236.5|133136.5|133250.5|133150.5|133226.5|133126.5|89
1707984000000|2024-02-15 08:00:00|133237.5|133137.5|133189|133089|133245.5|133145.5|133163.5|133063.5|156
1707984300000|2024-02-15 08:05:00|133188.5|133088.5|133118.5|133018.5|133189|133089|133118.5|133018.5|88
1707984600000|2024-02-15 08:10:00|133117.5|133017.5|133034|132934|133117.5|133017.5|133030|132930|182
1707984900000|2024-02-15 08:15:00|133034.5|132934.5|133101.5|133001.5|133167|133040|132996|132896|167
1707985200000|2024-02-15 08:20:00|133101|133001|133040.5|132940.5|133117.5|133017.5|133039.5|132939.5|169
1707985500000|2024-02-15 08:25:00|133041.5|132941.5|133019.5|132919.5|133075|132975|133014|132914|85
1707985800000|2024-02-15 08:30:00|133021|132921|133043|132943|133045.5|132945.5|133021|132921|103
1707986100000|2024-02-15 08:35:00|133042.5|132942.5|133069.5|132969.5|133137.5|133037.5|133042.5|132942.5|112
1707986400000|2024-02-15 08:40:00|133071.5|132971.5|133097|132997|133107|133007|133071|132971|57
1707986700000|2024-02-15 08:45:00|133096.5|132996.5|133067|132967|133096.5|132996.5|133060|132960|72
1707987000000|2024-02-15 08:50:00|133069|132969|133134.5|133034.5|133157.5|133057.5|133069|132969|73
1707987300000|2024-02-15 08:55:00|133134|133034|133104.5|133004.5|133134|133034|133101.5|133001.5|47
1707987600000|2024-02-15 09:00:00|133105.5|133005.5|133126|133026|133154.5|133054.5|133105.5|133005.5|115
1707987900000|2024-02-15 09:05:00|133125.5|133025.5|133121|133021|133130|133030|133121|133021|49
1707988200000|2024-02-15 09:10:00|133121.5|133021.5|133135|133035|133135|133035|133119.5|133019.5|53
1707988500000|2024-02-15 09:15:00|133134.5|133034.5|133145.5|133045.5|133146.5|133046.5|133133.5|133033.5|32
1707988800000|2024-02-15 09:20:00|133146|133046|133135.5|133035.5|133146|133046|133135|133035|22
1707989100000|2024-02-15 09:25:00|133133|133033|133092.5|132992.5|133133|133033|133091.5|132991.5|36
1707989400000|2024-02-15 09:30:00|133092|132992|133064.5|132964.5|133093.5|132993.5|133064|132964|50
1707989700000|2024-02-15 09:35:00|133064|132964|133099|132999|133099|132999|133059.5|132959.5|42
1707990000000|2024-02-15 09:40:00|133098|132998|133148|133048|133161.5|133061.5|133081|132981|96
1707990300000|2024-02-15 09:45:00|133149|133049|133157.5|133057.5|133157.5|133057.5|133147.5|133047.5|40
1707990600000|2024-02-15 09:50:00|133157|133057|133167|133067|133171.5|133071.5|133153.5|133053.5|92
1707990900000|2024-02-15 09:55:00|133166.5|133066.5|133084|132984|133166.5|133066.5|133064|132964|94
1707991200000|2024-02-15 10:00:00|133083|132983|133082.5|132982.5|133083|132983|133079|132979|59
1707991500000|2024-02-15 10:05:00|133081.5|132981.5|133081|132981|133090.5|132990.5|133053|132953|122
1707991800000|2024-02-15 10:10:00|133082.5|132982.5|133105.5|133005.5|133106|133006|133082.5|132982.5|29
1707992100000|2024-02-15 10:15:00|133104.5|133004.5|133077|132977|133109.5|133009.5|133077|132977|39
1707992400000|2024-02-15 10:20:00|133077.5|132977.5|133075.5|132975.5|133080.5|132980.5|133073.5|132973.5|9
1707992700000|2024-02-15 10:25:00|133075|132975|133066|132966|133075|132975|133065|132965|32
1707993000000|2024-02-15 10:30:00|133066.5|132966.5|133075|132975|133075.5|132975.5|133066.5|132966.5|10
1707993300000|2024-02-15 10:35:00|133074|132974|133071|132971|133074.5|132974.5|133067|132967|35
1707993600000|2024-02-15 10:40:00|133070.5|132970.5|133071|132971|133071|132971|133068.5|132968.5|35
1707993900000|2024-02-15 10:45:00|133070.5|132970.5|133071|132971|133071.5|132971.5|133068.5|132968.5|15
1707994200000|2024-02-15 10:50:00|133070.5|132970.5|133056|132956|133085.5|132985.5|133037|132937|84
1707994500000|2024-02-15 10:55:00|133055|132955|133075.5|132975.5|133100|133000|133055|132955|91
1707994800000|2024-02-15 11:00:00|133075|132975|133071|132971|133105.5|133005.5|133066.5|132966.5|93
1707995100000|2024-02-15 11:05:00|133072|132972|133058.5|132958.5|133099.5|132999.5|133033|132933|159
1707995400000|2024-02-15 11:10:00|133056.5|132956.5|133046.5|132946.5|133064|132964|133038.5|132938.5|101
1707995700000|2024-02-15 11:15:00|133054|132954|133126.5|133026.5|133129.5|133029.5|133054|132954|51
1707996000000|2024-02-15 11:20:00|133125.5|133025.5|133125|133025|133135.5|133035.5|133103.5|133003.5|56
1707996300000|2024-02-15 11:25:00|133124.5|133024.5|133124.5|133024.5|133135.5|133035.5|133092.5|132992.5|110
1707996600000|2024-02-15 11:30:00|133124|133024|133164.5|132964.5|133166|133034|133101.5|132958|154
1707996900000|2024-02-15 11:35:00|133164|132964|133163|132963|133170|132970|133160|132960|50
1707997200000|2024-02-15 11:40:00|133163.5|132963.5|133168|132968|133172|132972|133158.5|132958.5|24
1707997500000|2024-02-15 11:45:00|133169|132969|133111.5|133011.5|133169|133017.5|133111.5|132966|39
1707997800000|2024-02-15 11:50:00|133112|133012|133110.5|133010.5|133116|133016|133104|133004|53
1707998100000|2024-02-15 11:55:00|133110|133010|133114.5|133014.5|133124.5|133024.5|133109|133009|60
1707998400000|2024-02-15 12:00:00|133118|133018|133107.5|133007.5|133120|133020|133091|132991|101
1707998700000|2024-02-15 12:05:00|133108|133008|133071|132971|133108|133008|133068.5|132968.5|55
1707999000000|2024-02-15 12:10:00|133107|132907|133037|132937|133107|132958|133030.5|132907|106
1707999300000|2024-02-15 12:15:00|133037.5|132937.5|133035.5|132935.5|133038.5|132938.5|133033|132933|15
1707999600000|2024-02-15 12:20:00|133036|132936|133025|132925|133039.5|132939.5|133025|132925|52
1707999900000|2024-02-15 12:25:00|133025.5|132925.5|132989|132889|133029.5|132929.5|132984|132884|50
1708000200000|2024-02-15 12:30:00|132988.5|132888.5|132973|132873|132991.5|132891.5|132966|132866|75
1708000500000|2024-02-15 12:35:00|132973.5|132873.5|132931|132831|132973.5|132873.5|132929|132829|97
1708000800000|2024-02-15 12:40:00|132931.5|132831.5|132942.5|132842.5|132947|132847|132921.5|132821.5|61
1708001100000|2024-02-15 12:45:00|132940.5|132840.5|132893.5|132793.5|132940.5|132840.5|132892.5|132792.5|91
1708001400000|2024-02-15 12:50:00|132894.5|132794.5|132943.5|132843.5|132946.5|132846.5|132891|132791|139
1708001700000|2024-02-15 12:55:00|132943|132843|132919|132819|132943.5|132843.5|132919|132819|102
1708002000000|2024-02-15 13:00:00|132919.5|132819.5|133020.5|132920.5|133052|132952|132917.5|132817.5|96
1708002300000|2024-02-15 13:05:00|133020|132920|132943|132843|133021.5|132921.5|132939.5|132839.5|92
1708002600000|2024-02-15 13:10:00|132942|132842|132909|132809|132942|132842|132908.5|132808.5|60
1708002900000|2024-02-15 13:15:00|132909.5|132809.5|132918|132818|132920.5|132820.5|132909|132809|24
1708003200000|2024-02-15 13:20:00|132917|132817|132964.5|132864.5|133015|132880.5|132911|132811|190
1708003500000|2024-02-15 13:25:00|132969|132869|133175.5|132815.5|133175.5|132906.5|132948|132760|263
1708003800000|2024-02-15 13:30:00|133173.5|132813.5|133053.5|132693.5|133175.5|132815.5|132818.5|132458.5|593
1708004100000|2024-02-15 13:35:00|133052.5|132692.5|132855.5|132655.5|133058.5|132793.5|132847|132647|470
1708004400000|2024-02-15 13:40:00|132855|132655|132811|132611|132862|132662|132755.5|132588|249
1708004700000|2024-02-15 13:45:00|132810|132610|132867.5|132667.5|132876.5|132676.5|132746|132584|344
1708005000000|2024-02-15 13:50:00|132868.5|132668.5|132991.5|132791.5|133009|132809|132843.5|132643.5|274
1708005300000|2024-02-15 13:55:00|132992.5|132792.5|132858|132758|132992.5|132792.5|132858|132704|146
1708005600000|2024-02-15 14:00:00|132858.5|132758.5|132918.5|132718.5|132935.5|132783.5|132857.5|132714.5|275
1708005900000|2024-02-15 14:05:00|132920|132720|133085|132885|133085|132885|132917.5|132717.5|282
1708006200000|2024-02-15 14:10:00|133084|132884|133025.5|132825.5|133084|132884|133019.5|132819.5|228
1708006500000|2024-02-15 14:15:00|133025|132825|132959.5|132859.5|133028|132865.5|132947.5|132786.5|162
1708006800000|2024-02-15 14:20:00|132959|132859|132906|132806|132960|132860|132905|132805|149
1708007100000|2024-02-15 14:25:00|132906.5|132806.5|132947|132847|133001.5|132850|132906.5|132794.5|150
1708007400000|2024-02-15 14:30:00|132946|132846|132803|132603|132957|132857|132803|132603|341
1708007700000|2024-02-15 14:35:00|132802.5|132602.5|132846|132646|132849.5|132649.5|132789|132589|162
1708008000000|2024-02-15 14:40:00|132844|132644|132914|132714|132914|132759|132787.5|132625|168
1708008300000|2024-02-15 14:45:00|132913.5|132713.5|133013|132813|133013.5|132813.5|132911.5|132711.5|202
1708008600000|2024-02-15 14:50:00|133013.5|132813.5|132982.5|132782.5|133052|132852|132954.5|132754.5|243
1708008900000|2024-02-15 14:55:00|132983|132783|132933.5|132833.5|132996.5|132836|132916|132746|203
1708009200000|2024-02-15 15:00:00|132933|132833|132955.5|132755.5|132971.5|132833|132862.5|132728|185
1708009500000|2024-02-15 15:05:00|132956.5|132756.5|132899|132699|132961.5|132761.5|132882.5|132682.5|196
1708009800000|2024-02-15 15:10:00|132898|132698|132890|132690|132913|132766.5|132822.5|132674.5|92
1708010100000|2024-02-15 15:15:00|132892|132692|132833.5|132633.5|132895|132725.5|132758.5|132633.5|175
1708010400000|2024-02-15 15:20:00|132831.5|132631.5|132870|132770|132908|132782|132827|132627|162
1708010700000|2024-02-15 15:25:00|132869|132769|132874.5|132774.5|132877.5|132777.5|132866.5|132766.5|63
1708011000000|2024-02-15 15:30:00|132873.5|132773.5|132891.5|132791.5|132898.5|132798.5|132872|132772|114
1708011300000|2024-02-15 15:35:00|132891|132791|133023|132823|133055|132862.5|132888|132765|267
1708011600000|2024-02-15 15:40:00|133023.5|132823.5|133120.5|132920.5|133129.5|132950|133022|132823.5|163
1708011900000|2024-02-15 15:45:00|133121|132921|133092|132992|133137.5|133011.5|133085|132893|221
1708012200000|2024-02-15 15:50:00|133091.5|132991.5|133114.5|133014.5|133129|133029|133046|132946|164
1708012500000|2024-02-15 15:55:00|133113.5|133013.5|133121.5|133021.5|133129.5|133029.5|133106|133006|87
1708012800000|2024-02-15 16:00:00|133122|133022|133131|133031|133136.5|133036.5|133118.5|133018.5|112
1708013100000|2024-02-15 16:05:00|133130|133030|133139.5|133039.5|133152|133052|133122|133022|151
1708013400000|2024-02-15 16:10:00|133140|133040|133126.5|133026.5|133143.5|133043.5|133118|133018|110
1708013700000|2024-02-15 16:15:00|133127|133027|133131|133031|133135.5|133035.5|133110|133010|121
1708014000000|2024-02-15 16:20:00|133132.5|133032.5|133094.5|132994.5|133134|133034|133074|132974|123
1708014300000|2024-02-15 16:25:00|133093.5|132993.5|133160.5|132960.5|133160.5|133021.5|133090|132947|162
1708014600000|2024-02-15 16:30:00|133167|132967|133092.5|132992.5|133168.5|132998.5|133092.5|132939|145
1708014900000|2024-02-15 16:35:00|133092|132992|132991.5|132891.5|133092|132992|132981.5|132881.5|158
1708015200000|2024-02-15 16:40:00|132990.5|132890.5|133048|132948|133049.5|132949.5|132978.5|132878.5|146
1708015500000|2024-02-15 16:45:00|133047.5|132947.5|133098.5|132898.5|133104.5|132947.5|133033.5|132883|140
1708015800000|2024-02-15 16:50:00|133097.5|132897.5|133150|132950|133154|132954|133087|132887|175
1708016100000|2024-02-15 16:55:00|133152.5|132952.5|133077.5|132977.5|133162.5|132983|133077.5|132930|151
1708016400000|2024-02-15 17:00:00|133077|132977|133056.5|132956.5|133078.5|132978.5|133026|132926|112
1708016700000|2024-02-15 17:05:00|133057|132957|133059|132959|133062|132962|133054.5|132954.5|38
1708017000000|2024-02-15 17:10:00|133059.5|132959.5|133082|132982|133088|132988|133059|132959|49
1708017300000|2024-02-15 17:15:00|133082.5|132982.5|133066.5|132966.5|133083|132983|133066.5|132966.5|37
1708017600000|2024-02-15 17:20:00|133067|132967|133064|132964|133068.5|132968.5|133063.5|132963.5|37
1708017900000|2024-02-15 17:25:00|133063|132963|133062|132962|133067|132967|133062|132962|25
1708018200000|2024-02-15 17:30:00|133062.5|132962.5|133061.5|132961.5|133064|132964|133059|132959|26
1708018500000|2024-02-15 17:35:00|133061|132961|133064|132964|133064|132964|133057.5|132957.5|34
1708018800000|2024-02-15 17:40:00|133064.5|132964.5|133014|132814|133086|132965.5|133010|132810|185
1708019100000|2024-02-15 17:45:00|133013.5|132813.5|133104|132904|133117|132917|132983.5|132783.5|186
1708019400000|2024-02-15 17:50:00|133103.5|132903.5|133072|132972|133125.5|132974.5|133071.5|132903.5|69
1708019700000|2024-02-15 17:55:00|133073|132973|133103|132903|133113|132973.5|133021.5|132850.5|137
1708020000000|2024-02-15 18:00:00|133102|132902|133092.5|132992.5|133120.5|132994.5|133068|132891|122
1708020300000|2024-02-15 18:05:00|133093.5|132993.5|133078|132978|133106.5|133006.5|133073.5|132973.5|75
1708020600000|2024-02-15 18:10:00|133077.5|132977.5|133065|132865|133077.5|132977.5|132998.5|132843|154
1708020900000|2024-02-15 18:15:00|133066.5|132866.5|133078|132878|133086.5|132886.5|133059|132859|57
1708021200000|2024-02-15 18:20:00|133077.5|132877.5|133062.5|132862.5|133085|132885|133036|132836|151
1708021500000|2024-02-15 18:25:00|133063.5|132863.5|133056.5|132856.5|133066.5|132866.5|133044.5|132844.5|210
1708021800000|2024-02-15 18:30:00|133053|132853|133059|132859|133061|132861|133045.5|132845.5|161
1708022100000|2024-02-15 18:35:00|133058.5|132858.5|133039.5|132839.5|133072|132872|133038|132838|143
1708022400000|2024-02-15 18:40:00|133038.5|132838.5|133058.5|132858.5|133062|132862|133033|132833|135
1708022700000|2024-02-15 18:45:00|133059|132859|133109|132909|133109.5|132909.5|133059|132859|183
1708023000000|2024-02-15 18:50:00|133108|132908|133064|132964|133109.5|132965.5|133057.5|132908|43
1708023300000|2024-02-15 18:55:00|133064.5|132964.5|133057|132857|133065.5|132964.5|133055|132857|56
1708023600000|2024-02-15 19:00:00|133056.5|132856.5|133038.5|132838.5|133070|132870|133038|132838|77
1708023900000|2024-02-15 19:05:00|133038|132838|133037.5|132837.5|133039|132839|132987|132787|123
1708024200000|2024-02-15 19:10:00|133038.5|132838.5|133087|132887|133087.5|132887.5|133038.5|132838.5|116
1708024500000|2024-02-15 19:15:00|133085.5|132885.5|133042|132842|133085.5|132885.5|133018|132818|108
1708024800000|2024-02-15 19:20:00|133042.5|132842.5|133053.5|132853.5|133068|132868|133030.5|132830.5|71
1708025100000|2024-02-15 19:25:00|133054.5|132854.5|133083|132883|133085.5|132885.5|133054|132854|89
1708025400000|2024-02-15 19:30:00|133081.5|132881.5|133063|132863|133081.5|132881.5|133059.5|132859.5|60
1708025700000|2024-02-15 19:35:00|133062.5|132862.5|133018|132818|133070.5|132870.5|133007.5|132807.5|123
1708026000000|2024-02-15 19:40:00|133018.5|132818.5|133016.5|132816.5|133023|132823|133015.5|132815.5|80
1708026300000|2024-02-15 19:45:00|133016|132816|133016|132816|133016.5|132816.5|133013|132813|31
1708026600000|2024-02-15 19:50:00|133015|132815|133068|132868|133074|132874|133014|132814|57
1708026900000|2024-02-15 19:55:00|133018.5|132918.5|133042|132842|133045|132919|132989.5|132834.5|66
1708027200000|2024-02-15 20:00:00|133042.5|132842.5|133006|132735|133050.5|132850.5|132962.5|132728|119
1708027500000|2024-02-15 20:05:00|133004|132738|133002|132739|133007|132740|133001|132734|33
1708027800000|2024-02-15 20:10:00|133000|132738|133002|132738|133003|132739|133000|132737|10
1708028100000|2024-02-15 20:15:00|133000|132736|133016|132816|133045|132817|133000|132736|106
1708028400000|2024-02-15 20:20:00|133016.5|132816.5|132999|132794|133021|132821|132984|132784|107
1708028700000|2024-02-15 20:25:00|132992|132785|133013|132744|133032|132825|132984.5|132744|101
1708029000000|2024-02-15 20:30:00|133014|132743|133018|132756|133029|132756|133014|132736|64
1708029300000|2024-02-15 20:35:00|133017|132757|133020|132755|133023|132759|133007|132742|54
1708029600000|2024-02-15 20:40:00|133019|132756|133006|132731|133020|132756|133006|132731|50
1708029900000|2024-02-15 20:45:00|133007|132733|132955|132741|133007|132765.5|132922|132703|200
1708030200000|2024-02-15 20:50:00|132954|132740|132924|132724|132956|132741|132924|132722|94
1708030500000|2024-02-15 20:55:00|132925|132725|132904|132704|132925.5|132725.5|132904|132704|166
1708048800000|2024-02-16 02:00:00|133151.5|133051.5|133212|133112|133216.5|133116.5|133151.5|133051.5|173
1708049100000|2024-02-16 02:05:00|133212.5|133112.5|133222.5|133122.5|133233|133133|133207.5|133107.5|193
1708049400000|2024-02-16 02:10:00|133223|133123|133229|133129|133273.5|133173.5|133223|133123|212
1708049700000|2024-02-16 02:15:00|133228|133128|133191|133091|133229|133129|133182.5|133082.5|163
1708050000000|2024-02-16 02:20:00|133188|133088|133188|133088|133194.5|133094.5|133180|133080|126
1708050300000|2024-02-16 02:25:00|133190|133090|133175.5|133075.5|133193.5|133093.5|133166.5|133066.5|152
1708050600000|2024-02-16 02:30:00|133176.5|133076.5|133202|133102|133202|133102|133171|133071|148
1708050900000|2024-02-16 02:35:00|133204.5|133104.5|133208.5|133108.5|133223|133123|133204.5|133104.5|102
1708051200000|2024-02-16 02:40:00|133207|133107|133209.5|133109.5|133210.5|133110.5|133190.5|133090.5|110
1708051500000|2024-02-16 02:45:00|133210|133110|133201|133101|133223.5|133123.5|133197|133097|90
1708051800000|2024-02-16 02:50:00|133202.5|133102.5|133227.5|133127.5|133248|133148|133201|133101|133
1708052100000|2024-02-16 02:55:00|133226.5|133126.5|133210.5|133110.5|133233.5|133133.5|133195.5|133095.5|135
1708052400000|2024-02-16 03:00:00|133209|133109|133205|133105|133209|133109|133191.5|133091.5|90
1708052700000|2024-02-16 03:05:00|133204|133104|133187|133087|133206|133106|133171|133071|139
1708053000000|2024-02-16 03:10:00|133188.5|133088.5|133198|133098|133213|133113|133188.5|133088.5|123
1708053300000|2024-02-16 03:15:00|133197.5|133097.5|133229|133129|133229.5|133129.5|133196|133096|140
1708053600000|2024-02-16 03:20:00|133228.5|133128.5|133227.5|133127.5|133240|133140|133224.5|133124.5|129
1708053900000|2024-02-16 03:25:00|133227|133127|133207.5|133107.5|133227.5|133127.5|133196|133096|117
1708054200000|2024-02-16 03:30:00|133205.5|133105.5|133204.5|133104.5|133207|133107|133194.5|133094.5|141
1708054500000|2024-02-16 03:35:00|133203.5|133103.5|133209|133109|133225|133125|133197.5|133097.5|97
1708054800000|2024-02-16 03:40:00|133208.5|133108.5|133200.5|133100.5|133216|133116|133199|133099|70
1708055100000|2024-02-16 03:45:00|133201|133101|133199|133099|133208|133108|133195.5|133095.5|62
1708055400000|2024-02-16 03:50:00|133199.5|133099.5|133209|133109|133215|133115|133198.5|133098.5|81
1708055700000|2024-02-16 03:55:00|133208.5|133108.5|133180.5|133080.5|133209|133109|133171.5|133071.5|137
1708056000000|2024-02-16 04:00:00|133180|133080|133173|133073|133186|133086|133168|133068|90
1708056300000|2024-02-16 04:05:00|133173.5|133073.5|133186|133086|133191.5|133091.5|133170|133070|69
1708056600000|2024-02-16 04:10:00|133187|133087|133191.5|133091.5|133196.5|133096.5|133167.5|133067.5|159
1708056900000|2024-02-16 04:15:00|133192|133092|133190.5|133090.5|133205|133105|133183|133083|106
1708057200000|2024-02-16 04:20:00|133190|133090|133195.5|133095.5|133201|133101|133176.5|133076.5|120
1708057500000|2024-02-16 04:25:00|133195|133095|133198|133098|133206|133106|133186|133086|107
1708057800000|2024-02-16 04:30:00|133198.5|133098.5|133206.5|133106.5|133213|133113|133192|133092|192
1708058100000|2024-02-16 04:35:00|133207.5|133107.5|133224|133124|133232.5|133132.5|133207.5|133107.5|136
1708058400000|2024-02-16 04:40:00|133223|133123|133222|133122|133231.5|133131.5|133221|133121|151
1708058700000|2024-02-16 04:45:00|133222.5|133122.5|133213.5|133113.5|133228|133128|133209|133109|78
1708059000000|2024-02-16 04:50:00|133214.5|133114.5|133224|133124|133232|133132|133214.5|133114.5|70
1708059300000|2024-02-16 04:55:00|133225|133125|133231.5|133131.5|133231.5|133131.5|133220.5|133120.5|71
1708059600000|2024-02-16 05:00:00|133231|133131|133204.5|133104.5|133238|133138|133195|133095|175
1708059900000|2024-02-16 05:05:00|133202.5|133102.5|133211|133111|133211|133111|133195.5|133095.5|102
1708060200000|2024-02-16 05:10:00|133210.5|133110.5|133213|133113|133215|133115|133206|133106|82
1708060500000|2024-02-16 05:15:00|133214|133114|133207.5|133107.5|133238|133138|133204.5|133104.5|212
1708060800000|2024-02-16 05:20:00|133208|133108|133242.5|133142.5|133271|133171|133199.5|133099.5|156
1708061100000|2024-02-16 05:25:00|133252.5|133152.5|133193.5|133093.5|133252.5|133152.5|133192.5|133092.5|108
1708061400000|2024-02-16 05:30:00|133196.5|133096.5|133198|133098|133214|133114|133194|133094|83
1708061700000|2024-02-16 05:35:00|133198.5|133098.5|133188|133088|133205|133105|133180|133080|107
1708062000000|2024-02-16 05:40:00|133189|133089|133204.5|133104.5|133215|133115|133189|133089|81
1708062300000|2024-02-16 05:45:00|133200.5|133100.5|133217.5|133117.5|133218.5|133118.5|133196|133096|141
1708062600000|2024-02-16 05:50:00|133217|133117|133225.5|133125.5|133239.5|133139.5|133217|133117|94
1708062900000|2024-02-16 05:55:00|133226|133126|133231.5|133131.5|133242|133142|133220.5|133120.5|105
1708063200000|2024-02-16 06:00:00|133232.5|133132.5|133225|133125|133246.5|133146.5|133219|133119|100
1708063500000|2024-02-16 06:05:00|133224|133124|133213.5|133113.5|133230.5|133130.5|133207|133107|92
1708063800000|2024-02-16 06:10:00|133213|133113|133258.5|133158.5|133276.5|133176.5|133200|133100|159
1708064100000|2024-02-16 06:15:00|133258|133158|133266.5|133166.5|133266.5|133166.5|133236.5|133136.5|104
1708064400000|2024-02-16 06:20:00|133265.5|133165.5|133366.5|133266.5|133387|133287|133265.5|133165.5|304
1708064700000|2024-02-16 06:25:00|133366|133266|133425.5|133325.5|133435|133335|133343|133243|189
1708065000000|2024-02-16 06:30:00|133427|133327|133377.5|133277.5|133427|133327|133365|133265|192
1708065300000|2024-02-16 06:35:00|133374|133274|133392|133292|133392|133292|133359|133259|56
1708065600000|2024-02-16 06:40:00|133391.5|133291.5|133392|133292|133406.5|133306.5|133375|133275|63
1708065900000|2024-02-16 06:45:00|133391.5|133291.5|133397|133297|133397|133297|133374|133274|50
1708066200000|2024-02-16 06:50:00|133388|133288|133417|133317|133427|133327|133386.5|133286.5|62
1708066500000|2024-02-16 06:55:00|133418|133318|133452|133352|133454|133354|133416|133316|48
1708066800000|2024-02-16 07:00:00|133454|133354|133392|133292|133454|133354|133385.5|133285.5|112
1708067100000|2024-02-16 07:05:00|133396|133296|133401|133301|133412|133312|133387|133287|99
1708067400000|2024-02-16 07:10:00|133401.5|133301.5|133378|133278|133408|133308|133362|133262|87
1708067700000|2024-02-16 07:15:00|133377.5|133277.5|133394|133294|133409.5|133309.5|133376|133276|69
1708068000000|2024-02-16 07:20:00|133393.5|133293.5|133372.5|133272.5|133405|133305|133352.5|133252.5|117
1708068300000|2024-02-16 07:25:00|133371.5|133271.5|133355|133255|133372.5|133272.5|133344|133244|91
1708068600000|2024-02-16 07:30:00|133354.5|133254.5|133384|133284|133384.5|133284.5|133354|133254|38
1708068900000|2024-02-16 07:35:00|133384.5|133284.5|133327.5|133227.5|133384.5|133284.5|133326.5|133226.5|40
1708069200000|2024-02-16 07:40:00|133334.5|133234.5|133353|133253|133356.5|133256.5|133334.5|133234.5|32
1708069500000|2024-02-16 07:45:00|133355.5|133255.5|133363|133263|133366.5|133266.5|133353.5|133253.5|52
1708069800000|2024-02-16 07:50:00|133363.5|133263.5|133411|133311|133432.5|133332.5|133363|133263|105
1708070100000|2024-02-16 07:55:00|133410.5|133310.5|133390|133290|133420|133320|133387|133287|65
1708070400000|2024-02-16 08:00:00|133390.5|133290.5|133383.5|133283.5|133395|133295|133360|133260|108
1708070700000|2024-02-16 08:05:00|133383|133283|133406|133306|133413.5|133313.5|133369.5|133269.5|95
1708071000000|2024-02-16 08:10:00|133405|133305|133415|133315|133415.5|133315.5|133388.5|133288.5|62
1708071300000|2024-02-16 08:15:00|133415.5|133315.5|133428|133328|133438.5|133338.5|133402.5|133302.5|63
1708071600000|2024-02-16 08:20:00|133427.5|133327.5|133424.5|133324.5|133428.5|133328.5|133401|133301|46
1708071900000|2024-02-16 08:25:00|133413.5|133313.5|133406.5|133306.5|133414.5|133314.5|133394|133294|26
1708072200000|2024-02-16 08:30:00|133407.5|133307.5|133392|133292|133409|133309|133392|133292|47
1708072500000|2024-02-16 08:35:00|133392.5|133292.5|133393|133293|133396.5|133296.5|133390|133290|24
1708072800000|2024-02-16 08:40:00|133394|133294|133372.5|133272.5|133394.5|133294.5|133344.5|133244.5|100
1708073100000|2024-02-16 08:45:00|133371.5|133271.5|133384.5|133284.5|133395.5|133295.5|133370.5|133270.5|76
1708073400000|2024-02-16 08:50:00|133385|133285|133387.5|133287.5|133399.5|133299.5|133384|133284|47
1708073700000|2024-02-16 08:55:00|133387|133287|133355.5|133255.5|133387|133287|133355.5|133255.5|52
1708074000000|2024-02-16 09:00:00|133355|133255|133330|133230|133391.5|133291.5|133328.5|133228.5|113
1708074300000|2024-02-16 09:05:00|133329.5|133229.5|133335|133235|133335.5|133235.5|133318|133218|38
1708074600000|2024-02-16 09:10:00|133336|133236|133338|133238|133338.5|133238.5|133329.5|133229.5|34
1708074900000|2024-02-16 09:15:00|133337.5|133237.5|133358.5|133258.5|133358.5|133258.5|133337.5|133237.5|68
1708075200000|2024-02-16 09:20:00|133357.5|133257.5|133342|133242|133363|133263|133333|133233|105
1708075500000|2024-02-16 09:25:00|133341.5|133241.5|133295.5|133195.5|133341.5|133241.5|133288.5|133188.5|99
1708075800000|2024-02-16 09:30:00|133294.5|133194.5|133245|133145|133294.5|133194.5|133244.5|133144.5|50
1708076100000|2024-02-16 09:35:00|133244.5|133144.5|133251.5|133151.5|133254.5|133154.5|133232|133132|44
1708076400000|2024-02-16 09:40:00|133252|133152|133251.5|133151.5|133254.5|133154.5|133244|133144|50
1708076700000|2024-02-16 09:45:00|133252|133152|133252.5|133152.5|133253.5|133153.5|133251.5|133151.5|14
1708077000000|2024-02-16 09:50:00|133252|133152|133245|133145|133253.5|133153.5|133231|133131|63
1708077300000|2024-02-16 09:55:00|133245.5|133145.5|133226.5|133126.5|133259|133159|133226.5|133126.5|70
1708077600000|2024-02-16 10:00:00|133226|133126|133216|133116|133234.5|133134.5|133209.5|133109.5|52
1708077900000|2024-02-16 10:05:00|133214|133114|133199|133099|133214|133114|133191|133091|73
1708078200000|2024-02-16 10:10:00|133200|133100|133175|133075|133201|133101|133174|133074|58
1708078500000|2024-02-16 10:15:00|133180|133080|133176.5|133076.5|133181|133081|133175.5|133075.5|20
1708078800000|2024-02-16 10:20:00|133176|133076|133168.5|133068.5|133176|133076|133168.5|133068.5|3
1708079100000|2024-02-16 10:25:00|133168|133068|133176|133076|133177.5|133077.5|133164|133064|54
1708079400000|2024-02-16 10:30:00|133177|133077|133170|133070|133183|133083|133168.5|133068.5|55
1708079700000|2024-02-16 10:35:00|133169.5|133069.5|133168|133068|133171|133071|133164.5|133064.5|30
1708080000000|2024-02-16 10:40:00|133169|133069|133168.5|133068.5|133170.5|133070.5|133167.5|133067.5|17
1708080300000|2024-02-16 10:45:00|133169|133069|133170.5|133070.5|133171|133071|133166.5|133066.5|42
1708080600000|2024-02-16 10:50:00|133170|133070|133191.5|133091.5|133192.5|133092.5|133170|133070|59
1708080900000|2024-02-16 10:55:00|133192|133092|133194.5|133094.5|133194.5|133094.5|133187.5|133087.5|41
1708081200000|2024-02-16 11:00:00|133195|133095|133215.5|133115.5|133216|133116|133195|133095|29
1708081500000|2024-02-16 11:05:00|133215|133115|133188.5|133088.5|133215|133115|133188.5|133088.5|41
1708081800000|2024-02-16 11:10:00|133189|133089|133202|133102|133249.5|133149.5|133188|133088|46
1708082100000|2024-02-16 11:15:00|133203.5|133103.5|133203.5|133103.5|133205|133105|133200|133100|9
1708082400000|2024-02-16 11:20:00|133204|133104|133207|133107|133208|133108|133199.5|133099.5|118
1708082700000|2024-02-16 11:25:00|133207.5|133107.5|133210|133110|133216|133116|133202.5|133102.5|61
1708083000000|2024-02-16 11:30:00|133209.5|133109.5|133199|133099|133209.5|133109.5|133199|133099|24
1708083300000|2024-02-16 11:35:00|133198.5|133098.5|133183.5|133083.5|133198.5|133098.5|133183.5|133083.5|11
1708083600000|2024-02-16 11:40:00|133184|133084|133188|133088|133188.5|133088.5|133183|133083|39
1708083900000|2024-02-16 11:45:00|133187.5|133087.5|133186|133086|133191.5|133091.5|133180.5|133080.5|38
1708084200000|2024-02-16 11:50:00|133185.5|133085.5|133204.5|133104.5|133205|133105|133183.5|133083.5|32
1708084500000|2024-02-16 11:55:00|133205.5|133105.5|133186.5|133086.5|133208.5|133108.5|133174.5|133074.5|91
1708084800000|2024-02-16 12:00:00|133187|133087|133160|133060|133187|133087|133158.5|133058.5|60
1708085100000|2024-02-16 12:05:00|133159.5|133059.5|133160|133060|133164|133064|133123|133023|150
1708085400000|2024-02-16 12:10:00|133161|133061|133216.5|133116.5|133216.5|133116.5|133158|133058|118
1708085700000|2024-02-16 12:15:00|133216|133116|133188.5|133088.5|133216|133116|133183.5|133083.5|44
1708086000000|2024-02-16 12:20:00|133189|133089|133169|133069|133189.5|133089.5|133165|133065|70
1708086300000|2024-02-16 12:25:00|133168.5|133068.5|133172.5|133072.5|133172.5|133072.5|133142.5|133042.5|86
1708086600000|2024-02-16 12:30:00|133173|133073|133116.5|133016.5|133179|133079|133115.5|133015.5|121
1708086900000|2024-02-16 12:35:00|133117|133017|133118|133018|133151.5|133051.5|133116|133016|134
1708087200000|2024-02-16 12:40:00|133118.5|133018.5|133110|133010|133120.5|133020.5|133101.5|133001.5|63
1708087500000|2024-02-16 12:45:00|133109|133009|133080.5|132980.5|133109|133009|133030.5|132930.5|101
1708087800000|2024-02-16 12:50:00|133081.5|132981.5|133095|132995|133096|132996|133081.5|132981.5|94
1708088100000|2024-02-16 12:55:00|133095.5|132995.5|133178|133078|133229.5|133129.5|133095|132995|215
1708088400000|2024-02-16 13:00:00|133177|133077|133210.5|133010.5|133236|133087|133132|132985.5|159
1708088700000|2024-02-16 13:05:00|133212|133012|133207.5|133007.5|133245.5|133045.5|133199|132999|66
1708089000000|2024-02-16 13:10:00|133206|133006|133202.5|133002.5|133208|133008|133191.5|132991.5|36
1708089300000|2024-02-16 13:15:00|133204|133004|133243|133143|133299.5|133144.5|133202|133002|95
1708089600000|2024-02-16 13:20:00|133241.5|133141.5|133257|133157|133268.5|133168.5|133241.5|133141.5|90
1708089900000|2024-02-16 13:25:00|133257.5|133157.5|133433.5|133073.5|133433.5|133196.5|133244|133054|185
1708090200000|2024-02-16 13:30:00|133434|133074|133626.5|133426.5|133702|133430.5|133409.5|133058|515
1708090500000|2024-02-16 13:35:00|133629.5|133429.5|133637|133437|133667.5|133467.5|133616.5|133416.5|308
1708090800000|2024-02-16 13:40:00|133636.5|133436.5|133532.5|133332.5|133641.5|133488|133506.5|133328|248
1708091100000|2024-02-16 13:45:00|133535|133335|133564|133364|133578.5|133378.5|133370.5|133207.5|281
1708091400000|2024-02-16 13:50:00|133565|133365|133416.5|133316.5|133576.5|133376.5|133412.5|133264|184
1708091700000|2024-02-16 13:55:00|133415.5|133315.5|133392|133292|133418.5|133316.5|133346.5|133153|313
1708092000000|2024-02-16 14:00:00|133390.5|133290.5|133384|133184|133400|133290.5|133350|133155|212
1708092300000|2024-02-16 14:05:00|133384.5|133184.5|133425|133325|133529.5|133383|133338.5|133183|242
1708092600000|2024-02-16 14:10:00|133426.5|133326.5|133528|133328|133551|133429|133426.5|133309.5|162
1708092900000|2024-02-16 14:15:00|133529|133329|133576|133376|133582.5|133382.5|133514|133314|109
1708093200000|2024-02-16 14:20:00|133577|133377|133617|133417|133617.5|133461|133521.5|133372|116
1708093500000|2024-02-16 14:25:00|133616|133416|133518.5|133418.5|133616|133458|133518.5|133407|83
1708093800000|2024-02-16 14:30:00|133518|133418|133425.5|133225.5|133518|133418|133392|133192|279
1708094100000|2024-02-16 14:35:00|133427|133227|133400|133300|133427|133314|133363.5|133210.5|180
1708094400000|2024-02-16 14:40:00|133401|133301|133357.5|133257.5|133449|133301|133324|133224|158
1708094700000|2024-02-16 14:45:00|133357|133257|133350.5|133250.5|133358|133258|133342|133242|207
1708095000000|2024-02-16 14:50:00|133351.5|133251.5|133426.5|133226.5|133430|133252|133344|133187.5|347
1708095300000|2024-02-16 14:55:00|133425.5|133225.5|133488|133133|133493|133233|133405.5|133128|317
1708095600000|2024-02-16 15:00:00|133498|133144|133402.5|133202.5|133553.5|133290|133373.5|133138|341
1708095900000|2024-02-16 15:05:00|133403|133203|133308|133208|133479|133279|133305.5|133194|262
1708096200000|2024-02-16 15:10:00|133309|133209|133297.5|133097.5|133347|133247|133271|133097.5|239
1708096500000|2024-02-16 15:15:00|133296.5|133096.5|133271.5|133071.5|133297|133097|133250.5|133050.5|252
1708096800000|2024-02-16 15:20:00|133273.5|133073.5|133314|133214|133342|133216|133258|133071.5|202
1708097100000|2024-02-16 15:25:00|133318|133218|133296|133196|133356.5|133218|133288|133122.5|203
1708097400000|2024-02-16 15:30:00|133297|133197|133341|133141|133359|133216|133297|133139.5|181
1708097700000|2024-02-16 15:35:00|133340.5|133140.5|133246.5|133146.5|133346|133169.5|133245|133119|151
1708098000000|2024-02-16 15:40:00|133246|133146|133198|133098|133254|133154|133182.5|133082.5|182
1708098300000|2024-02-16 15:45:00|133197|133097|133256|133056|133261.5|133114.5|133196|133035|191
1708098600000|2024-02-16 15:50:00|133255.5|133055.5|133194.5|133094.5|133255.5|133095.5|133179.5|133029.5|223
1708098900000|2024-02-16 15:55:00|133195|133095|133315|133115|133328|133174.5|133192|133092|188
1708099200000|2024-02-16 16:00:00|133314.5|133114.5|133332|133132|133346|133146|133296.5|133096.5|177
1708099500000|2024-02-16 16:05:00|133333.5|133133.5|133335|133135|133349|133149|133332.5|133132.5|93
1708099800000|2024-02-16 16:10:00|133328.5|133128.5|133214.5|133014.5|133328.5|133152.5|133158|133003|155
1708100100000|2024-02-16 16:15:00|133213|133013|133188|133088|133238|133088.5|133183|133012.5|88
1708100400000|2024-02-16 16:20:00|133188.5|133088.5|133195|133095|133199|133099|133188.5|133088.5|30
1708100700000|2024-02-16 16:25:00|133194.5|133094.5|133205|133105|133205.5|133105.5|133193.5|133093.5|24
1708101000000|2024-02-16 16:30:00|133204|133104|133189.5|133089.5|133311|133158.5|133189.5|133089|96
1708101300000|2024-02-16 16:35:00|133190|133090|133237.5|133037.5|133247|133091|133178.5|133035.5|89
1708101600000|2024-02-16 16:40:00|133240.5|133040.5|133272|133072|133281|133081|133235|133035|95
1708101900000|2024-02-16 16:45:00|133273|133073|133257|133157|133279.5|133158|133213|133059|96
1708102200000|2024-02-16 16:50:00|133254.5|133154.5|133244|133144|133270.5|133170.5|133241|133141|74
1708102500000|2024-02-16 16:55:00|133244.5|133144.5|133255|133155|133259.5|133159.5|133244.5|133144.5|36
1708102800000|2024-02-16 17:00:00|133255.5|133155.5|133256.5|133156.5|133258.5|133158.5|133255.5|133155.5|18
1708103100000|2024-02-16 17:05:00|133257.5|133157.5|133257.5|133157.5|133259|133159|133256.5|133156.5|21
1708103400000|2024-02-16 17:10:00|133258|133158|133256|133156|133258|133158|133255|133155|18
1708103700000|2024-02-16 17:15:00|133255.5|133155.5|133257.5|133157.5|133257.5|133157.5|133255|133155|22
1708104000000|2024-02-16 17:20:00|133257|133157|133265|133165|133273.5|133173.5|133256.5|133156.5|39
1708104300000|2024-02-16 17:25:00|133265.5|133165.5|133290.5|133090.5|133305.5|133185.5|133246.5|133090.5|53
1708104600000|2024-02-16 17:30:00|133291.5|133091.5|133315|133215|133362|133218.5|133289.5|133089.5|87
1708104900000|2024-02-16 17:35:00|133314|133214|133311.5|133211.5|133317|133217|133311.5|133211.5|36
1708105200000|2024-02-16 17:40:00|133312.5|133212.5|133311|133111|133326|133212.5|133304.5|133110.5|65
1708105500000|2024-02-16 17:45:00|133311.5|133111.5|133219|133119|133315.5|133120.5|133219|133068|71
1708105800000|2024-02-16 17:50:00|133219.5|133119.5|133210.5|133010.5|133239.5|133120|133167.5|132998|291
1708106100000|2024-02-16 17:55:00|133211.5|133011.5|133177|132977|133235.5|133035.5|133129|132929|189
1708106400000|2024-02-16 18:00:00|133180|132980|133159.5|132959.5|133209.5|133009.5|133155.5|132955.5|206
1708106700000|2024-02-16 18:05:00|133160.5|132960.5|133160.5|132960.5|133165.5|132965.5|133159|132959|75
1708107000000|2024-02-16 18:10:00|133161|132961|133166|132966|133168.5|132968.5|133161|132961|28
1708107300000|2024-02-16 18:15:00|133166.5|132966.5|133170.5|132970.5|133171|132971|133159.5|132959.5|39
1708107600000|2024-02-16 18:20:00|133171.5|132971.5|133156.5|133056.5|133174.5|133057|133112|132971.5|63
1708107900000|2024-02-16 18:25:00|133155.5|133055.5|133148.5|132948.5|133158|133058|133097.5|132948.5|59
1708108200000|2024-02-16 18:30:00|133149|132949|133155|133055|133202|133055.5|133147|132947|47
1708108500000|2024-02-16 18:35:00|133154|133054|133165|132965|133171|133054.5|133129.5|132958.5|100
1708108800000|2024-02-16 18:40:00|133164.5|132964.5|133113|133013|133168.5|133020|133113|132962.5|71
1708109100000|2024-02-16 18:45:00|133112.5|133012.5|133113|132913|133141.5|133012.5|133075.5|132910.5|113
1708109400000|2024-02-16 18:50:00|133113.5|132913.5|133136.5|132936.5|133137|132937|133110.5|132910.5|69
1708109700000|2024-02-16 18:55:00|133136|132936|133134|132934|133136.5|132936.5|133131|132931|48
1708110000000|2024-02-16 19:00:00|133132|132932|133124.5|132924.5|133132|132932|133124|132924|31
1708110300000|2024-02-16 19:05:00|133124|132924|133121.5|132921.5|133126.5|132926.5|133121.5|132921.5|27
1708110600000|2024-02-16 19:10:00|133121|132921|133122|132922|133123.5|132923.5|133121|132921|20
1708110900000|2024-02-16 19:15:00|133123|132923|133126.5|132926.5|133126.5|132926.5|133122.5|132922.5|16
1708111200000|2024-02-16 19:20:00|133126|132926|133119.5|132919.5|133126.5|132926.5|133119.5|132919.5|39
1708111500000|2024-02-16 19:25:00|133120.5|132920.5|133132|132932|133132.5|132932.5|133119.5|132919.5|50
1708111800000|2024-02-16 19:30:00|133132.5|132932.5|133085.5|132985.5|133134|132987.5|133084.5|132931|25
1708112100000|2024-02-16 19:35:00|133085|132985|133092|132992|133093.5|132993.5|133083.5|132983.5|33
1708112400000|2024-02-16 19:40:00|133091.5|132991.5|133147.5|132947.5|133151.5|133027|133089|132944.5|41
1708112700000|2024-02-16 19:45:00|133148.5|132948.5|133156.5|133056.5|133204|133067|133148.5|132948.5|163
1708113000000|2024-02-16 19:50:00|133159|133059|133189|132989|133195.5|133060|133142.5|132988.5|82
1708113300000|2024-02-16 19:55:00|133189.5|132989.5|133193.5|132993.5|133229.5|133029.5|133188.5|132988.5|85
1708113600000|2024-02-16 20:00:00|133190|132990|133186.5|132986.5|133193|132993|133184.5|132984.5|46
1708113900000|2024-02-16 20:05:00|133188|132988|133182.5|132982.5|133193.5|132993.5|133182.5|132982.5|132
1708114200000|2024-02-16 20:10:00|133182|132982|133185|132985|133187|132987|133182|132982|27
1708114500000|2024-02-16 20:15:00|133185.5|132985.5|133183|132983|133187.5|132987.5|133182.5|132982.5|45
1708114800000|2024-02-16 20:20:00|133183.5|132983.5|133188|132988|133189.5|132989.5|133183|132983|69
1708115100000|2024-02-16 20:25:00|133187.5|132987.5|133189.5|132989.5|133210|133059|133130.5|132985|130
1708115400000|2024-02-16 20:30:00|133189|132989|133193.5|132993.5|133198.5|132998.5|133186|132986|51
1708115700000|2024-02-16 20:35:00|133194|132994|133195|132995|133197|132997|133190|132990|53
1708116000000|2024-02-16 20:40:00|133196|132996|133201.5|133001.5|133217.5|133017.5|133195|132995|201
1708116300000|2024-02-16 20:45:00|133202|133002|133202.5|133002.5|133207.5|133007.5|133193.5|132993.5|109
1708116600000|2024-02-16 20:50:00|133202|133002|133201.5|133001.5|133210|133010|133196|132996|366
1708116900000|2024-02-16 20:55:00|133203|133003|133200|133000|133203.5|133003.5|133197|132997|101
1708308000000|2024-02-19 02:00:00|133141|133041|133151|133051|133152|133052|133133|133033|114
1708308300000|2024-02-19 02:05:00|133153.5|133053.5|133135.5|133035.5|133154|133054|133130|133030|193
1708308600000|2024-02-19 02:10:00|133135|133035|133168|133068|133174.5|133074.5|133109.5|133009.5|209
1708308900000|2024-02-19 02:15:00|133168.5|133068.5|133144.5|133044.5|133168.5|133068.5|133132|133032|165
1708309200000|2024-02-19 02:20:00|133145|133045|133145.5|133045.5|133157|133057|133135|133035|148
1708309500000|2024-02-19 02:25:00|133145|133045|133182|133082|133183|133083|133144.5|133044.5|123
1708309800000|2024-02-19 02:30:00|133181.5|133081.5|133181.5|133081.5|133196|133096|133171|133071|133
1708310100000|2024-02-19 02:35:00|133182|133082|133194.5|133094.5|133194.5|133094.5|133167.5|133067.5|94
1708310400000|2024-02-19 02:40:00|133197|133097|133191.5|133091.5|133205|133105|133182.5|133082.5|139
1708310700000|2024-02-19 02:45:00|133192|133092|133194.5|133094.5|133207|133107|133183|133083|195
1708311000000|2024-02-19 02:50:00|133195|133095|133192|133092|133205|133105|133190|133090|94
1708311300000|2024-02-19 02:55:00|133194|133094|133220.5|133120.5|133251.5|133151.5|133185.5|133085.5|223
1708311600000|2024-02-19 03:00:00|133222|133122|133214.5|133114.5|133230.5|133130.5|133199.5|133099.5|177
1708311900000|2024-02-19 03:05:00|133213.5|133113.5|133211.5|133111.5|133230.5|133130.5|133203.5|133103.5|143
1708312200000|2024-02-19 03:10:00|133213.5|133113.5|133205.5|133105.5|133213.5|133113.5|133199.5|133099.5|127
1708312500000|2024-02-19 03:15:00|133205|133105|133207|133107|133210.5|133110.5|133204.5|133104.5|99
1708312800000|2024-02-19 03:20:00|133207.5|133107.5|133197.5|133097.5|133212.5|133112.5|133195.5|133095.5|123
1708313100000|2024-02-19 03:25:00|133198.5|133098.5|133207|133107|133208|133108|133192.5|133092.5|94
1708313400000|2024-02-19 03:30:00|133206.5|133106.5|133240.5|133140.5|133270.5|133170.5|133206|133106|166
1708313700000|2024-02-19 03:35:00|133241|133141|133237.5|133137.5|133253|133153|133230.5|133130.5|126
1708314000000|2024-02-19 03:40:00|133232.5|133132.5|133281|133181|133281|133181|133231.5|133131.5|118
1708314300000|2024-02-19 03:45:00|133280|133180|133267|133167|133282|133182|133257.5|133157.5|111
1708314600000|2024-02-19 03:50:00|133267.5|133167.5|133283.5|133183.5|133283.5|133183.5|133266.5|133166.5|33
1708314900000|2024-02-19 03:55:00|133283|133183|133305|133205|133315.5|133215.5|133272.5|133172.5|110
1708315200000|2024-02-19 04:00:00|133306.5|133206.5|133306|133206|133324.5|133224.5|133302|133202|55
1708315500000|2024-02-19 04:05:00|133305|133205|133321|133221|133325|133225|133301.5|133201.5|95
1708315800000|2024-02-19 04:10:00|133321.5|133221.5|133313|133213|133338|133238|133311.5|133211.5|102
1708316100000|2024-02-19 04:15:00|133313.5|133213.5|133337|133237|133337|133237|133313.5|133213.5|90
1708316400000|2024-02-19 04:20:00|133340|133240|133367|133267|133376|133276|133336|133236|181
1708316700000|2024-02-19 04:25:00|133367.5|133267.5|133387.5|133287.5|133392.5|133292.5|133367.5|133267.5|183
1708317000000|2024-02-19 04:30:00|133388.5|133288.5|133368|133268|133391.5|133291.5|133365|133265|160
1708317300000|2024-02-19 04:35:00|133366|133266|133337.5|133237.5|133366.5|133266.5|133333|133233|104
1708317600000|2024-02-19 04:40:00|133338|133238|133336|133236|133341|133241|133327|133227|89
1708317900000|2024-02-19 04:45:00|133335.5|133235.5|133321|133221|133343|133243|133318|133218|99
1708318200000|2024-02-19 04:50:00|133323|133223|133342.5|133242.5|133346.5|133246.5|133318|133218|156
1708318500000|2024-02-19 04:55:00|133343.5|133243.5|133366.5|133266.5|133371|133271|133338.5|133238.5|96
1708318800000|2024-02-19 05:00:00|133366|133266|133344.5|133244.5|133368.5|133268.5|133344|133244|93
1708319100000|2024-02-19 05:05:00|133345|133245|133347|133247|133364|133264|133345|133245|60
1708319400000|2024-02-19 05:10:00|133346.5|133246.5|133343.5|133243.5|133364|133264|133343.5|133243.5|76
1708319700000|2024-02-19 05:15:00|133343|133243|133350.5|133250.5|133354.5|133254.5|133338|133238|95
1708320000000|2024-02-19 05:20:00|133351|133251|133367|133267|133375.5|133275.5|133347.5|133247.5|98
1708320300000|2024-02-19 05:25:00|133366.5|133266.5|133386|133286|133386.5|133286.5|133365|133265|118
1708320600000|2024-02-19 05:30:00|133386.5|133286.5|133386|133286|133407|133307|133376|133276|76
1708320900000|2024-02-19 05:35:00|133386.5|133286.5|133375|133275|133395.5|133295.5|133375|133275|77
1708321200000|2024-02-19 05:40:00|133371|133271|133328|133228|133375|133275|133328|133228|77
1708321500000|2024-02-19 05:45:00|133327|133227|133345.5|133245.5|133352|133252|133318|133218|97
1708321800000|2024-02-19 05:50:00|133346.5|133246.5|133342|133242|133353|133253|133336|133236|80
1708322100000|2024-02-19 05:55:00|133347|133247|133359|133259|133359|133259|133338|133238|83
1708322400000|2024-02-19 06:00:00|133360|133260|133360|133260|133383|133283|133356|133256|125
1708322700000|2024-02-19 06:05:00|133362|133262|133375.5|133275.5|133376|133276|133358|133258|94
1708323000000|2024-02-19 06:10:00|133376|133276|133365.5|133265.5|133377|133277|133357|133257|104
1708323300000|2024-02-19 06:15:00|133365|133265|133444.5|133344.5|133491.5|133391.5|133364.5|133264.5|166
1708323600000|2024-02-19 06:20:00|133451.5|133351.5|133455|133355|133490.5|133390.5|133447.5|133347.5|120
1708323900000|2024-02-19 06:25:00|133455.5|133355.5|133362.5|133262.5|133457|133357|133362.5|133262.5|206
1708324200000|2024-02-19 06:30:00|133353.5|133253.5|133385|133285|133385|133285|133304.5|133204.5|190
1708324500000|2024-02-19 06:35:00|133392|133292|133373.5|133273.5|133396|133296|133373|133273|37
1708324800000|2024-02-19 06:40:00|133374|133274|133399.5|133299.5|133399.5|133299.5|133373.5|133273.5|36
1708325100000|2024-02-19 06:45:00|133398.5|133298.5|133415.5|133315.5|133430.5|133330.5|133389.5|133289.5|77
1708325400000|2024-02-19 06:50:00|133416.5|133316.5|133401.5|133301.5|133420.5|133320.5|133398.5|133298.5|62
1708325700000|2024-02-19 06:55:00|133390.5|133290.5|133418.5|133318.5|133423.5|133323.5|133387.5|133287.5|70
1708326000000|2024-02-19 07:00:00|133417.5|133317.5|133418.5|133318.5|133418.5|133318.5|133401.5|133301.5|50
1708326300000|2024-02-19 07:05:00|133419|133319|133416.5|133316.5|133423|133323|133416.5|133316.5|47
1708326600000|2024-02-19 07:10:00|133416|133316|133352|133252|133416|133316|133339.5|133239.5|102
1708326900000|2024-02-19 07:15:00|133351|133251|133345.5|133245.5|133387|133287|133343|133243|92
1708327200000|2024-02-19 07:20:00|133346|133246|133362.5|133262.5|133365|133265|133346|133246|25
1708327500000|2024-02-19 07:25:00|133363|133263|133362.5|133262.5|133364|133264|133344.5|133244.5|50
1708327800000|2024-02-19 07:30:00|133363|133263|133375|133275|133384|133284|133363|133263|30
1708328100000|2024-02-19 07:35:00|133375.5|133275.5|133352|133252|133375.5|133275.5|133350|133250|21
1708328400000|2024-02-19 07:40:00|133351.5|133251.5|133385.5|133285.5|133396.5|133296.5|133340.5|133240.5|52
1708328700000|2024-02-19 07:45:00|133385|133285|133446.5|133346.5|133446.5|133346.5|133385|133285|72
1708329000000|2024-02-19 07:50:00|133426.5|133326.5|133442|133342|133442|133342|133405.5|133305.5|118
1708329300000|2024-02-19 07:55:00|133442.5|133342.5|133430.5|133330.5|133448|133348|133428|133328|61
1708329600000|2024-02-19 08:00:00|133429.5|133329.5|133357.5|133257.5|133430.5|133330.5|133357.5|133257.5|83
1708329900000|2024-02-19 08:05:00|133354.5|133254.5|133356.5|133256.5|133357.5|133257.5|133319|133219|127
1708330200000|2024-02-19 08:10:00|133356|133256|133357.5|133257.5|133394|133294|133355.5|133255.5|84
1708330500000|2024-02-19 08:15:00|133358|133258|133357.5|133257.5|133362|133262|133357|133257|34
1708330800000|2024-02-19 08:20:00|133356.5|133256.5|133360|133260|133382.5|133282.5|133351.5|133251.5|83
1708331100000|2024-02-19 08:25:00|133351|133251|133341|133241|133352|133252|133319|133219|97
1708331400000|2024-02-19 08:30:00|133340.5|133240.5|133370.5|133270.5|133381|133281|133340|133240|87
1708331700000|2024-02-19 08:35:00|133371|133271|133376|133276|133396.5|133296.5|133370.5|133270.5|55
1708332000000|2024-02-19 08:40:00|133376.5|133276.5|133381.5|133281.5|133386.5|133286.5|133376.5|133276.5|38
1708332300000|2024-02-19 08:45:00|133382|133282|133370.5|133270.5|133382|133282|133367|133267|40
1708332600000|2024-02-19 08:50:00|133370|133270|133380.5|133280.5|133386|133286|133370|133270|31
1708332900000|2024-02-19 08:55:00|133381|133281|133388.5|133288.5|133401.5|133301.5|133377.5|133277.5|102
1708333200000|2024-02-19 09:00:00|133390.5|133290.5|133350|133250|133391|133291|133347.5|133247.5|103
1708333500000|2024-02-19 09:05:00|133350.5|133250.5|133360.5|133260.5|133361|133261|133347.5|133247.5|36
1708333800000|2024-02-19 09:10:00|133359.5|133259.5|133331|133231|133359.5|133259.5|133330|133230|46
1708334100000|2024-02-19 09:15:00|133330.5|133230.5|133349.5|133249.5|133351|133251|133327.5|133227.5|34
1708334400000|2024-02-19 09:20:00|133350|133250|133348|133248|133350|133250|133345.5|133245.5|27
1708334700000|2024-02-19 09:25:00|133347.5|133247.5|133370|133270|133387.5|133287.5|133346|133246|57
1708335000000|2024-02-19 09:30:00|133370.5|133270.5|133386.5|133286.5|133389.5|133289.5|133370.5|133270.5|39
1708335300000|2024-02-19 09:35:00|133387|133287|133373|133273|133387.5|133287.5|133372.5|133272.5|62
1708335600000|2024-02-19 09:40:00|133373.5|133273.5|133368|133268|133377.5|133277.5|133364.5|133264.5|45
1708335900000|2024-02-19 09:45:00|133369|133269|133403.5|133303.5|133404|133304|133368|133268|61
1708336200000|2024-02-19 09:50:00|133403|133303|133410|133310|133413|133313|133403|133303|36
1708336500000|2024-02-19 09:55:00|133409.5|133309.5|133436|133336|133438.5|133338.5|133408.5|133308.5|71
1708336800000|2024-02-19 10:00:00|133437|133337|133418|133318|133437.5|133337.5|133418|133318|32
1708337100000|2024-02-19 10:05:00|133417.5|133317.5|133338.5|133238.5|133417.5|133317.5|133338|133238|53
1708337400000|2024-02-19 10:10:00|133339|133239|133333|133233|133350.5|133250.5|133331|133231|48
1708337700000|2024-02-19 10:15:00|133333.5|133233.5|133335.5|133235.5|133340.5|133240.5|133333.5|133233.5|22
1708338000000|2024-02-19 10:20:00|133335|133235|133333.5|133233.5|133335|133235|133333|133233|27
1708338300000|2024-02-19 10:25:00|133334.5|133234.5|133356|133256|133356.5|133256.5|133332.5|133232.5|39
1708338600000|2024-02-19 10:30:00|133353|133253|133359.5|133259.5|133375.5|133275.5|133348|133248|56
1708338900000|2024-02-19 10:35:00|133359|133259|133348.5|133248.5|133359|133259|133344|133244|23
1708339200000|2024-02-19 10:40:00|133349|133249|133401|133301|133404|133304|133349|133249|52
1708339500000|2024-02-19 10:45:00|133403.5|133303.5|133404|133304|133406|133306|133397.5|133297.5|42
1708339800000|2024-02-19 10:50:00|133403.5|133303.5|133401|133301|133404|133304|133398.5|133298.5|28
1708340100000|2024-02-19 10:55:00|133401.5|133301.5|133398.5|133298.5|133402|133302|133398.5|133298.5|18
1708340400000|2024-02-19 11:00:00|133398|133298|133392|133292|133403|133303|133390.5|133290.5|49
1708340700000|2024-02-19 11:05:00|133391.5|133291.5|133393.5|133293.5|133410|133310|133391.5|133291.5|60
1708341000000|2024-02-19 11:10:00|133394|133294|133396.5|133296.5|133399|133299|133391.5|133291.5|56
1708341300000|2024-02-19 11:15:00|133395.5|133295.5|133373.5|133273.5|133395.5|133295.5|133369|133269|41
1708341600000|2024-02-19 11:20:00|133374|133274|133392.5|133292.5|133403.5|133303.5|133373|133273|74
1708341900000|2024-02-19 11:25:00|133391.5|133291.5|133355.5|133255.5|133401|133301|133354|133254|98
1708342200000|2024-02-19 11:30:00|133356|133256|133343.5|133243.5|133360|133260|133343|133243|32
1708342500000|2024-02-19 11:35:00|133344|133244|133376|133276|133378|133278|133341.5|133241.5|65
1708342800000|2024-02-19 11:40:00|133372|133272|133369|133269|133378|133278|133339|133239|52
1708343100000|2024-02-19 11:45:00|133376|133276|133420.5|133220.5|133424|133277.5|133350.5|133203|134
1708343400000|2024-02-19 11:50:00|133420|133220|133377|133277|133423|133291.5|133360|133203|106
1708343700000|2024-02-19 11:55:00|133375|133275|133386|133286|133387|133287|133358.5|133258.5|117
1708344000000|2024-02-19 12:00:00|133387|133287|133396.5|133296.5|133399.5|133299.5|133385.5|133285.5|55
1708344300000|2024-02-19 12:05:00|133397|133297|133397|133297|133401.5|133301.5|133391|133291|29
1708344600000|2024-02-19 12:10:00|133398|133298|133391|133291|133402.5|133302.5|133387|133287|49
1708344900000|2024-02-19 12:15:00|133389.5|133289.5|133373.5|133273.5|133397|133297|133373|133273|89
1708345200000|2024-02-19 12:20:00|133373|133273|133380.5|133280.5|133381|133281|133373|133273|111
1708345500000|2024-02-19 12:25:00|133380|133280|133376|133276|133383|133283|133374|133274|31
1708345800000|2024-02-19 12:30:00|133375.5|133275.5|133366.5|133266.5|133378|133278|133366.5|133266.5|27
1708346100000|2024-02-19 12:35:00|133367|133267|133385|133285|133403.5|133303.5|133367|133267|120
1708346400000|2024-02-19 12:40:00|133386|133286|133376.5|133276.5|133400.5|133300.5|133370|133270|187
1708346700000|2024-02-19 12:45:00|133374|133274|133375|133275|133420|133320|133371|133271|89
1708347000000|2024-02-19 12:50:00|133374|133274|133374.5|133274.5|133406.5|133306.5|133369|133269|110
1708347300000|2024-02-19 12:55:00|133373.5|133273.5|133373|133273|133387|133287|133367|133267|85
1708347600000|2024-02-19 13:00:00|133372.5|133272.5|133400|133300|133401|133301|133372.5|133272.5|149
1708347900000|2024-02-19 13:05:00|133401|133301|133386.5|133286.5|133403|133303|133386.5|133286.5|40
1708348200000|2024-02-19 13:10:00|133384.5|133284.5|133400|133300|133405|133305|133379.5|133279.5|105
1708348500000|2024-02-19 13:15:00|133398|133298|133403|133303|133403.5|133303.5|133396|133296|40
1708348800000|2024-02-19 13:20:00|133403.5|133303.5|133398.5|133298.5|133403.5|133303.5|133398|133298|45
1708349100000|2024-02-19 13:25:00|133399.5|133299.5|133399|133299|133401|133301|133399|133299|35
1708349400000|2024-02-19 13:30:00|133399.5|133299.5|133387.5|133287.5|133399.5|133299.5|133378|133278|61
1708349700000|2024-02-19 13:35:00|133388|133288|133387|133287|133389|133289|133381.5|133281.5|174
1708350000000|2024-02-19 13:40:00|133387.5|133287.5|133388.5|133288.5|133390.5|133290.5|133385|133285|116
1708350300000|2024-02-19 13:45:00|133389.5|133289.5|133372.5|133272.5|133392.5|133292.5|133372.5|133272.5|73
1708350600000|2024-02-19 13:50:00|133374|133274|133375.5|133275.5|133382.5|133282.5|133372.5|133272.5|77
1708350900000|2024-02-19 13:55:00|133376|133276|133372.5|133272.5|133377|133277|133369|133269|48
1708351200000|2024-02-19 14:00:00|133371.5|133271.5|133362.5|133262.5|133371.5|133271.5|133325.5|133225.5|82
1708351500000|2024-02-19 14:05:00|133363|133263|133362.5|133262.5|133368.5|133268.5|133354|133254|129
1708351800000|2024-02-19 14:10:00|133361.5|133261.5|133359.5|133259.5|133363|133263|133350.5|133250.5|65
1708352100000|2024-02-19 14:15:00|133359|133259|133350.5|133250.5|133362.5|133262.5|133339.5|133239.5|96
1708352400000|2024-02-19 14:20:00|133352|133252|133367.5|133267.5|133367.5|133267.5|133352|133252|22
1708352700000|2024-02-19 14:25:00|133362|133262|133372.5|133272.5|133408.5|133288.5|133334|133208.5|156
1708353000000|2024-02-19 14:30:00|133370.5|133270.5|133367.5|133267.5|133383|133283|133352|133252|162
1708353300000|2024-02-19 14:35:00|133367|133267|133366|133266|133374|133274|133353|133253|69
1708353600000|2024-02-19 14:40:00|133365.5|133265.5|133364.5|133264.5|133371|133271|133343.5|133243.5|76
1708353900000|2024-02-19 14:45:00|133365|133265|133368.5|133268.5|133368.5|133268.5|133365|133265|7
1708354200000|2024-02-19 14:50:00|133369|133269|133370.5|133270.5|133372|133272|133368.5|133268.5|14
1708354500000|2024-02-19 14:55:00|133369.5|133269.5|133370|133270|133370|133270|133369.5|133269.5|2
1708354800000|2024-02-19 15:00:00|133369.5|133269.5|133372|133272|133374|133274|133369.5|133269.5|14
1708355100000|2024-02-19 15:05:00|133372.5|133272.5|133370.5|133270.5|133381.5|133281.5|133361|133261|118
1708355400000|2024-02-19 15:10:00|133370|133270|133371.5|133271.5|133374|133274|133366.5|133266.5|35
1708355700000|2024-02-19 15:15:00|133370.5|133270.5|133361|133261|133370.5|133270.5|133360|133260|38
1708356000000|2024-02-19 15:20:00|133360.5|133260.5|133352|133252|133362|133262|133348.5|133248.5|74
1708356300000|2024-02-19 15:25:00|133353.5|133253.5|133363|133263|133363|133263|133351|133251|58
1708356600000|2024-02-19 15:30:00|133360.5|133260.5|133349|133249|133361.5|133261.5|133346|133246|68
1708356900000|2024-02-19 15:35:00|133349.5|133249.5|133351.5|133251.5|133352.5|133252.5|133348|133248|30
1708357200000|2024-02-19 15:40:00|133350.5|133250.5|133351.5|133251.5|133352.5|133252.5|133350.5|133250.5|6
1708357500000|2024-02-19 15:45:00|133352|133252|133356.5|133256.5|133364.5|133264.5|133352|133252|43
1708357800000|2024-02-19 15:50:00|133356|133256|133362.5|133262.5|133362.5|133262.5|133353.5|133253.5|105
1708358100000|2024-02-19 15:55:00|133362|133262|133363.5|133263.5|133366|133266|133359.5|133259.5|46
1708358400000|2024-02-19 16:00:00|133363|133263|133383|133283|133383.5|133283.5|133361.5|133261.5|94
1708358700000|2024-02-19 16:05:00|133382.5|133282.5|133431.5|133231.5|133435.5|133283|133375.5|133228.5|110
1708359000000|2024-02-19 16:10:00|133432.5|133232.5|133432|133232|133436.5|133236.5|133429.5|133229.5|91
1708359300000|2024-02-19 16:15:00|133431.5|133231.5|133424|133224|133434|133234|133424|133224|101
1708359600000|2024-02-19 16:20:00|133423.5|133223.5|133425.5|133225.5|133433|133233|133423|133223|63
1708359900000|2024-02-19 16:25:00|133428|133228|133393.5|133193.5|133431|133231|133387.5|133187.5|87
1708360200000|2024-02-19 16:30:00|133396|133196|133418.5|133218.5|133424|133224|133389.5|133189.5|109
1708360500000|2024-02-19 16:35:00|133420|133220|133422.5|133222.5|133426.5|133226.5|133415.5|133215.5|32
1708360800000|2024-02-19 16:40:00|133422|133222|133431.5|133231.5|133435|133235|133420|133220|65
1708361100000|2024-02-19 16:45:00|133432|133232|133429|133229|133432.5|133232.5|133425.5|133225.5|88
1708361400000|2024-02-19 16:50:00|133428.5|133228.5|133433|133233|133434.5|133234.5|133427|133227|87
1708361700000|2024-02-19 16:55:00|133432.5|133232.5|133429|133229|133435|133235|133422|133222|127
1708362000000|2024-02-19 17:00:00|133428.5|133228.5|133415.5|133215.5|133431.5|133231.5|133412.5|133212.5|95
1708362300000|2024-02-19 17:05:00|133415|133215|133417.5|133217.5|133420|133220|133414|133214|26
1708362600000|2024-02-19 17:10:00|133417|133217|133419|133219|133420|133220|133416.5|133216.5|29
1708362900000|2024-02-19 17:15:00|133417.5|133217.5|133418|133218|133419.5|133219.5|133417.5|133217.5|14
1708363200000|2024-02-19 17:20:00|133417.5|133217.5|133418|133218|133419|133219|133417|133217|27
1708363500000|2024-02-19 17:25:00|133417|133217|133377|133177|133418.5|133218.5|133376|133176|69
1708363800000|2024-02-19 17:30:00|133377.5|133177.5|133378.5|133178.5|133393.5|133193.5|133374.5|133174.5|54
1708364100000|2024-02-19 17:35:00|133376.5|133176.5|133383.5|133183.5|133386.5|133186.5|133376|133176|84
1708364400000|2024-02-19 17:40:00|133384|133184|133398|133198|133399|133199|133377.5|133177.5|76
1708364700000|2024-02-19 17:45:00|133399|133199|133392|133192|133399|133199|133383.5|133183.5|103
1708365000000|2024-02-19 17:50:00|133393.5|133193.5|133396|133196|133396|133196|133390.5|133190.5|30
1708365300000|2024-02-19 17:55:00|133396.5|133196.5|133393|133193|133399|133199|133392.5|133192.5|51
1708365600000|2024-02-19 18:00:00|133391.5|133191.5|133386|133186|133391.5|133191.5|133384.5|133184.5|32
1708365900000|2024-02-19 18:05:00|133387|133187|133378|133178|133387|133187|133374|133174|29
1708366200000|2024-02-19 18:10:00|133377|133177|133378.5|133178.5|133385|133185|133376.5|133176.5|30
1708366500000|2024-02-19 18:15:00|133376.5|133176.5|133367|133167|133379.5|133179.5|133363|133163|78
1708366800000|2024-02-19 18:20:00|133366.5|133166.5|133369|133169|133374|133174|133364.5|133164.5|54
1708367100000|2024-02-19 18:25:00|133369.5|133169.5|133372.5|133172.5|133376|133176|133367.5|133167.5|23
1708367400000|2024-02-19 18:30:00|133372|133172|133370|133170|133374|133174|133366|133166|19
1708367700000|2024-02-19 18:35:00|133369.5|133169.5|133368|133168|133373|133173|133367.5|133167.5|21
1708368000000|2024-02-19 18:40:00|133368.5|133168.5|133370|133170|133374.5|133174.5|133366|133166|39
1708368300000|2024-02-19 18:45:00|133370.5|133170.5|133372.5|133172.5|133379|133179|133368.5|133168.5|38
1708368600000|2024-02-19 18:50:00|133374.5|133174.5|133377.5|133177.5|133383|133183|133369.5|133169.5|48
1708368900000|2024-02-19 18:55:00|133377|133177|133376.5|133176.5|133380|133180|133372.5|133172.5|48
1708369200000|2024-02-19 19:00:00|133378|133178|133377.5|133177.5|133378.5|133178.5|133373.5|133173.5|47
1708369500000|2024-02-19 19:05:00|133377|133177|133379|133179|133380|133180|133357.5|133157.5|73
1708369800000|2024-02-19 19:10:00|133378.5|133178.5|133370.5|133170.5|133380.5|133180.5|133368|133168|28
1708370100000|2024-02-19 19:15:00|133370|133170|133370.5|133170.5|133371|133171|133369|133169|6
1708370400000|2024-02-19 19:20:00|133370|133170|133371|133171|133372|133172|133370|133170|11
1708370700000|2024-02-19 19:25:00|133370.5|133170.5|133363.5|133163.5|133371|133171|133363|133163|25
1708371000000|2024-02-19 19:30:00|133369.5|133169.5|133370.5|133170.5|133371|133171|133369.5|133169.5|20
1708371300000|2024-02-19 19:35:00|133371|133171|133370.5|133170.5|133371|133171|133369.5|133169.5|8
1708371600000|2024-02-19 19:40:00|133371|133171|133370.5|133170.5|133372.5|133172.5|133368.5|133168.5|39
1708371900000|2024-02-19 19:45:00|133371|133171|133372.5|133172.5|133372.5|133172.5|133371|133171|4
1708372200000|2024-02-19 19:50:00|133372|133172|133385|133185|133391.5|133191.5|133371.5|133171.5|28
1708372500000|2024-02-19 19:55:00|133384.5|133184.5|133386|133186|133388|133188|133374.5|133174.5|37
1708372800000|2024-02-19 20:00:00|133386.5|133186.5|133387|133187|133387.5|133187.5|133386|133186|10
1708373400000|2024-02-19 20:10:00|133386.5|133186.5|133386.5|133186.5|133386.5|133186.5|133386.5|133186.5|1
1708373700000|2024-02-19 20:15:00|133387|133187|133387|133187|133387.5|133187.5|133387|133187|3
1708374600000|2024-02-19 20:30:00|133386|133186|133386.5|133186.5|133386.5|133186.5|133385.5|133185.5|5
1708374900000|2024-02-19 20:35:00|133386|133186|133386|133186|133386|133186|133386|133186|1
1708375200000|2024-02-19 20:40:00|133387.5|133187.5|133390.5|133190.5|133391.5|133191.5|133387.5|133187.5|13
1708375500000|2024-02-19 20:45:00|133364|133164|133365.5|133165.5|133366.5|133166.5|133361.5|133161.5|55
1708375800000|2024-02-19 20:50:00|133366|133166|133365.5|133165.5|133366|133166|133365.5|133165.5|2
1708394400000|2024-02-20 02:00:00|133689.5|133589.5|133684|133584|133710.5|133610.5|133677.5|133577.5|174
1708394700000|2024-02-20 02:05:00|133685|133585|133692|133592|133717.5|133617.5|133683|133583|164
1708395000000|2024-02-20 02:10:00|133693.5|133593.5|133649|133549|133696|133596|133642|133542|239
1708395300000|2024-02-20 02:15:00|133649.5|133549.5|133664.5|133564.5|133670|133570|133647|133547|104
1708395600000|2024-02-20 02:20:00|133661.5|133561.5|133646|133546|133661.5|133561.5|133625|133525|196
1708395900000|2024-02-20 02:25:00|133647|133547|133617.5|133517.5|133660|133560|133617.5|133517.5|145
1708396200000|2024-02-20 02:30:00|133617|133517|133639|133539|133643.5|133543.5|133612.5|133512.5|175
1708396500000|2024-02-20 02:35:00|133639.5|133539.5|133625.5|133525.5|133650|133550|133625.5|133525.5|144
1708396800000|2024-02-20 02:40:00|133626.5|133526.5|133643|133543|133659.5|133559.5|133626.5|133526.5|136
1708397100000|2024-02-20 02:45:00|133643.5|133543.5|133688|133588|133695.5|133595.5|133643|133543|166
1708397400000|2024-02-20 02:50:00|133687.5|133587.5|133672|133572|133688|133588|133669.5|133569.5|78
1708397700000|2024-02-20 02:55:00|133672.5|133572.5|133639.5|133539.5|133690.5|133590.5|133629.5|133529.5|138
1708398000000|2024-02-20 03:00:00|133637|133537|133636|133536|133647.5|133547.5|133629|133529|154
1708398300000|2024-02-20 03:05:00|133641.5|133541.5|133621.5|133521.5|133642|133542|133615.5|133515.5|149
1708398600000|2024-02-20 03:10:00|133622.5|133522.5|133644|133544|133657.5|133557.5|133619.5|133519.5|138
1708398900000|2024-02-20 03:15:00|133643.5|133543.5|133651|133551|133658|133558|133640.5|133540.5|122
1708399200000|2024-02-20 03:20:00|133652.5|133552.5|133665.5|133565.5|133667.5|133567.5|133650.5|133550.5|81
1708399500000|2024-02-20 03:25:00|133666.5|133566.5|133675.5|133575.5|133684|133584|133666|133566|171
1708399800000|2024-02-20 03:30:00|133674|133574|133676|133576|133686|133586|133668|133568|126
1708400100000|2024-02-20 03:35:00|133675.5|133575.5|133682|133582|133694|133594|133672|133572|127
1708400400000|2024-02-20 03:40:00|133683|133583|133701|133601|133730|133630|133682.5|133582.5|119
1708400700000|2024-02-20 03:45:00|133701.5|133601.5|133716.5|133616.5|133722.5|133622.5|133698.5|133598.5|170
1708401000000|2024-02-20 03:50:00|133715.5|133615.5|133700.5|133600.5|133715.5|133615.5|133689.5|133589.5|199
1708401300000|2024-02-20 03:55:00|133701|133601|133677.5|133577.5|133703|133603|133656.5|133556.5|163
1708401600000|2024-02-20 04:00:00|133678|133578|133667|133567|133688|133588|133663.5|133563.5|149
1708401900000|2024-02-20 04:05:00|133666.5|133566.5|133652.5|133552.5|133668.5|133568.5|133642.5|133542.5|122
1708402200000|2024-02-20 04:10:00|133648|133548|133655|133555|133667.5|133567.5|133645|133545|144
1708402500000|2024-02-20 04:15:00|133655.5|133555.5|133651|133551|133655.5|133555.5|133633|133533|162
1708402800000|2024-02-20 04:20:00|133651.5|133551.5|133627.5|133527.5|133666.5|133566.5|133616.5|133516.5|163
1708403100000|2024-02-20 04:25:00|133627|133527|133636|133536|133647|133547|133623.5|133523.5|156
1708403400000|2024-02-20 04:30:00|133636.5|133536.5|133635.5|133535.5|133643|133543|133632.5|133532.5|80
1708403700000|2024-02-20 04:35:00|133635|133535|133659|133559|133665.5|133565.5|133628.5|133528.5|180
1708404000000|2024-02-20 04:40:00|133661|133561|133628|133528|133665.5|133565.5|133623|133523|165
1708404300000|2024-02-20 04:45:00|133628.5|133528.5|133631.5|133531.5|133636.5|133536.5|133607.5|133507.5|138
1708404600000|2024-02-20 04:50:00|133630|133530|133631|133531|133646|133546|133629|133529|75
1708404900000|2024-02-20 04:55:00|133630.5|133530.5|133669.5|133569.5|133670|133570|133630.5|133530.5|80
1708405200000|2024-02-20 05:00:00|133670.5|133570.5|133669|133569|133674.5|133574.5|133652|133552|172
1708405500000|2024-02-20 05:05:00|133669.5|133569.5|133699|133599|133704|133604|133667.5|133567.5|144
1708405800000|2024-02-20 05:10:00|133698.5|133598.5|133699.5|133599.5|133703|133603|133689|133589|132
1708406100000|2024-02-20 05:15:00|133700|133600|133668|133568|133700|133600|133654|133554|104
1708406400000|2024-02-20 05:20:00|133668.5|133568.5|133675.5|133575.5|133675.5|133575.5|133660.5|133560.5|96
1708406700000|2024-02-20 05:25:00|133676.5|133576.5|133686.5|133586.5|133701.5|133601.5|133670|133570|179
1708407000000|2024-02-20 05:30:00|133686|133586|133643.5|133543.5|133690.5|133590.5|133628|133528|163
1708407300000|2024-02-20 05:35:00|133644|133544|133642|133542|133653.5|133553.5|133634.5|133534.5|103
1708407600000|2024-02-20 05:40:00|133639.5|133539.5|133652|133552|133653|133553|133628|133528|110
1708407900000|2024-02-20 05:45:00|133651.5|133551.5|133650.5|133550.5|133651.5|133551.5|133633.5|133533.5|139
1708408200000|2024-02-20 05:50:00|133651|133551|133654.5|133554.5|133659|133559|133641.5|133541.5|133
1708408500000|2024-02-20 05:55:00|133654|133554|133647.5|133547.5|133656.5|133556.5|133635|133535|84
1708408800000|2024-02-20 06:00:00|133648|133548|133659.5|133559.5|133660.5|133560.5|133648|133548|61
1708409100000|2024-02-20 06:05:00|133659|133559|133645|133545|133661.5|133561.5|133639.5|133539.5|115
1708409400000|2024-02-20 06:10:00|133644.5|133544.5|133604|133504|133647|133547|133600.5|133500.5|135
1708409700000|2024-02-20 06:15:00|133605|133505|133590|133490|133612|133512|133573.5|133473.5|170
1708410000000|2024-02-20 06:20:00|133590.5|133490.5|133612|133512|133626|133526|133590.5|133490.5|107
1708410300000|2024-02-20 06:25:00|133611|133511|133601.5|133501.5|133614|133514|133584.5|133484.5|171
1708410600000|2024-02-20 06:30:00|133610.5|133510.5|133639|133539|133645.5|133545.5|133610.5|133510.5|153
1708410900000|2024-02-20 06:35:00|133638.5|133538.5|133610.5|133510.5|133638.5|133538.5|133583|133483|60
1708411200000|2024-02-20 06:40:00|133611|133511|133594|133494|133617|133517|133579|133479|57
1708411500000|2024-02-20 06:45:00|133585.5|133485.5|133640.5|133540.5|133644|133544|133585.5|133485.5|40
1708411800000|2024-02-20 06:50:00|133639.5|133539.5|133654|133554|133666|133566|133639.5|133539.5|43
1708412100000|2024-02-20 06:55:00|133653.5|133553.5|133633.5|133533.5|133654.5|133554.5|133632.5|133532.5|31
1708412400000|2024-02-20 07:00:00|133632.5|133532.5|133611.5|133511.5|133632.5|133532.5|133597|133497|38
1708412700000|2024-02-20 07:05:00|133612.5|133512.5|133639|133539|133650|133550|133607.5|133507.5|105
1708413000000|2024-02-20 07:10:00|133638.5|133538.5|133630.5|133530.5|133647.5|133547.5|133627|133527|38
1708413300000|2024-02-20 07:15:00|133631|133531|133631|133531|133632|133532|133627.5|133527.5|29
1708413600000|2024-02-20 07:20:00|133630|133530|133615.5|133515.5|133633|133533|133615.5|133515.5|61
1708413900000|2024-02-20 07:25:00|133615|133515|133631|133531|133634|133534|133582|133482|86
1708414200000|2024-02-20 07:30:00|133631.5|133531.5|133632|133532|133644.5|133544.5|133621.5|133521.5|44
1708414500000|2024-02-20 07:35:00|133632.5|133532.5|133620|133520|133636.5|133536.5|133620|133520|21
1708414800000|2024-02-20 07:40:00|133620.5|133520.5|133659.5|133559.5|133659.5|133559.5|133612.5|133512.5|114
1708415100000|2024-02-20 07:45:00|133660|133560|133617|133517|133681|133581|133617|133517|148
1708415400000|2024-02-20 07:50:00|133618|133518|133627.5|133527.5|133641.5|133541.5|133614.5|133514.5|51
1708415700000|2024-02-20 07:55:00|133627|133527|133674.5|133574.5|133682|133582|133622.5|133522.5|61
1708416000000|2024-02-20 08:00:00|133675|133575|133624.5|133524.5|133675.5|133575.5|133624.5|133524.5|106
1708416300000|2024-02-20 08:05:00|133631.5|133531.5|133642|133542|133648|133548|133626.5|133526.5|50
1708416600000|2024-02-20 08:10:00|133641.5|133541.5|133650.5|133550.5|133653.5|133553.5|133640|133540|37
1708416900000|2024-02-20 08:15:00|133651.5|133551.5|133637|133537|133674|133574|133636.5|133536.5|45
1708417200000|2024-02-20 08:20:00|133637.5|133537.5|133631|133531|133638|133538|133625.5|133525.5|71
1708417500000|2024-02-20 08:25:00|133631.5|133531.5|133614.5|133514.5|133636.5|133536.5|133614.5|133514.5|58
1708417800000|2024-02-20 08:30:00|133615|133515|133587|133487|133616|133516|133587|133487|60
1708418100000|2024-02-20 08:35:00|133587.5|133487.5|133614|133514|133619.5|133519.5|133587|133487|81
1708418400000|2024-02-20 08:40:00|133615|133515|133615.5|133515.5|133620.5|133520.5|133610.5|133510.5|53
1708418700000|2024-02-20 08:45:00|133614.5|133514.5|133599.5|133499.5|133619|133519|133599.5|133499.5|75
1708419000000|2024-02-20 08:50:00|133599|133499|133575.5|133475.5|133599|133499|133574|133474|46
1708419300000|2024-02-20 08:55:00|133576|133476|133576.5|133476.5|133588.5|133488.5|133574.5|133474.5|60
1708419600000|2024-02-20 09:00:00|133577.5|133477.5|133521|133421|133578.5|133478.5|133502.5|133402.5|79
1708419900000|2024-02-20 09:05:00|133522|133422|133501|133401|133522|133422|133497.5|133397.5|46
1708420200000|2024-02-20 09:10:00|133502|133402|133480|133380|133503|133403|133471|133371|65
1708420500000|2024-02-20 09:15:00|133479.5|133379.5|133414.5|133314.5|133481.5|133381.5|133410|133310|84
1708420800000|2024-02-20 09:20:00|133415|133315|133414|133314|133429|133329|133397|133297|134
1708421100000|2024-02-20 09:25:00|133415|133315|133449.5|133349.5|133478.5|133378.5|133415|133315|110
1708421400000|2024-02-20 09:30:00|133448.5|133348.5|133402.5|133302.5|133448.5|133348.5|133402.5|133302.5|143
1708421700000|2024-02-20 09:35:00|133401.5|133301.5|133362.5|133262.5|133401.5|133301.5|133343.5|133243.5|120
1708422000000|2024-02-20 09:40:00|133364|133264|133397|133297|133400.5|133300.5|133360|133260|98
1708422300000|2024-02-20 09:45:00|133397.5|133297.5|133413|133313|133438|133338|133396.5|133296.5|119
1708422600000|2024-02-20 09:50:00|133414|133314|133432|133332|133433.5|133333.5|133408|133308|69
1708422900000|2024-02-20 09:55:00|133431.5|133331.5|133421.5|133321.5|133433.5|133333.5|133395.5|133295.5|80
1708423200000|2024-02-20 10:00:00|133423.5|133323.5|133405.5|133305.5|133444.5|133344.5|133388.5|133288.5|102
1708423500000|2024-02-20 10:05:00|133405|133305|133392.5|133292.5|133405.5|133305.5|133383.5|133283.5|124
1708423800000|2024-02-20 10:10:00|133391.5|133291.5|133382.5|133282.5|133392.5|133292.5|133380.5|133280.5|82
1708424100000|2024-02-20 10:15:00|133383|133283|133380.5|133280.5|133386.5|133286.5|133373.5|133273.5|63
1708424400000|2024-02-20 10:20:00|133379.5|133279.5|133329|133229|133381.5|133281.5|133326.5|133226.5|71
1708424700000|2024-02-20 10:25:00|133328.5|133228.5|133331.5|133231.5|133331.5|133231.5|133314.5|133214.5|46
1708425000000|2024-02-20 10:30:00|133332|133232|133334|133234|133337|133237|133319|133219|73
1708425300000|2024-02-20 10:35:00|133333.5|133233.5|133253|133153|133333.5|133233.5|133241|133141|117
1708425600000|2024-02-20 10:40:00|133254|133154|133279.5|133179.5|133291|133191|133253.5|133153.5|101
1708425900000|2024-02-20 10:45:00|133278.5|133178.5|133272.5|133172.5|133279.5|133179.5|133255.5|133155.5|90
1708426200000|2024-02-20 10:50:00|133273|133173|133258|133158|133276.5|133176.5|133256|133156|59
1708426500000|2024-02-20 10:55:00|133258.5|133158.5|133283|133183|133288.5|133188.5|133255|133155|115
1708426800000|2024-02-20 11:00:00|133282.5|133182.5|133315|133215|133321|133221|133282.5|133182.5|127
1708427100000|2024-02-20 11:05:00|133314|133214|133286.5|133186.5|133321.5|133221.5|133283.5|133183.5|107
1708427400000|2024-02-20 11:10:00|133287|133187|133324|133224|133324|133224|133286|133186|90
1708427700000|2024-02-20 11:15:00|133327|133227|133314.5|133214.5|133328.5|133228.5|133309|133209|49
1708428000000|2024-02-20 11:20:00|133314|133214|133321.5|133221.5|133322|133222|133291|133191|98
1708428300000|2024-02-20 11:25:00|133320.5|133220.5|133324|133224|133330.5|133230.5|133315.5|133215.5|94
1708428600000|2024-02-20 11:30:00|133324.5|133224.5|133240.5|133140.5|133327|133227|133235|133135|102
1708428900000|2024-02-20 11:35:00|133239.5|133139.5|133278|133178|133292|133192|133239|133139|77
1708429200000|2024-02-20 11:40:00|133277.5|133177.5|133268|133168|133293|133193|133264|133164|73
1708429500000|2024-02-20 11:45:00|133267.5|133167.5|133323|133123|133374|133194|133267.5|133117.5|250
1708429800000|2024-02-20 11:50:00|133324|133124|133353.5|133253.5|133419.5|133297.5|133324|133124|364
1708430100000|2024-02-20 11:55:00|133354|133254|133325.5|133225.5|133371|133271|133325.5|133225.5|213
1708430400000|2024-02-20 12:00:00|133325|133225|133308.5|133208.5|133330.5|133230.5|133307.5|133207.5|191
1708430700000|2024-02-20 12:05:00|133309|133209|133342.5|133242.5|133362|133262|133309|133209|197
1708431000000|2024-02-20 12:10:00|133343|133243|133321.5|133221.5|133365|133265|133320.5|133220.5|134
1708431300000|2024-02-20 12:15:00|133322.5|133222.5|133340.5|133240.5|133343|133243|133320.5|133220.5|89
1708431600000|2024-02-20 12:20:00|133336|133236|133301|133201|133336|133236|133301|133201|90
1708431900000|2024-02-20 12:25:00|133285.5|133185.5|133227|133127|133286.5|133186.5|133202|133102|142
1708432200000|2024-02-20 12:30:00|133227.5|133127.5|133212|133112|133230|133130|133160.5|133060.5|219
1708432500000|2024-02-20 12:35:00|133214.5|133114.5|133209|133109|133250.5|133150.5|133206.5|133106.5|139
1708432800000|2024-02-20 12:40:00|133208.5|133108.5|133258.5|133158.5|133258.5|133158.5|133208|133108|57
1708433100000|2024-02-20 12:45:00|133259|133159|133310|133210|133312|133212|133259|133159|141
1708433400000|2024-02-20 12:50:00|133310.5|133210.5|133329|133229|133333|133233|133310.5|133210.5|116
1708433700000|2024-02-20 12:55:00|133328.5|133228.5|133348|133248|133426.5|133326.5|133318|133218|143
1708434000000|2024-02-20 13:00:00|133348.5|133248.5|133230.5|133130.5|133349.5|133249.5|133225|133125|232
1708434300000|2024-02-20 13:05:00|133231.5|133131.5|133235|133135|133243|133143|133205.5|133105.5|109
1708434600000|2024-02-20 13:10:00|133236|133136|133211.5|133111.5|133238|133138|133209|133109|67
1708434900000|2024-02-20 13:15:00|133212|133112|133214.5|133114.5|133217.5|133117.5|133197.5|133097.5|210
1708435200000|2024-02-20 13:20:00|133215.5|133115.5|133219.5|133119.5|133231.5|133131.5|133213.5|133113.5|158
1708435500000|2024-02-20 13:25:00|133220|133120|133175|133075|133220.5|133120.5|133175|133075|104
1708435800000|2024-02-20 13:30:00|133174|133074|133189.5|133089.5|133200|133100|133144|133044|225
1708436100000|2024-02-20 13:35:00|133189|133089|133194|133094|133211.5|133111.5|133185.5|133085.5|185
1708436400000|2024-02-20 13:40:00|133194.5|133094.5|133148.5|133048.5|133196.5|133096.5|133146.5|133046.5|158
1708436700000|2024-02-20 13:45:00|133147.5|133047.5|133121|133021|133151|133051|133091|132991|107
1708437000000|2024-02-20 13:50:00|133121.5|133021.5|133093.5|132993.5|133146.5|133046.5|133082.5|132982.5|189
1708437300000|2024-02-20 13:55:00|133092.5|132992.5|133101|133001|133110|133010|133083.5|132983.5|195
1708437600000|2024-02-20 14:00:00|133100|133000|133185.5|133085.5|133185.5|133085.5|133100|133000|231
1708437900000|2024-02-20 14:05:00|133186|133086|133168.5|133068.5|133189|133089|133163|133063|106
1708438200000|2024-02-20 14:10:00|133169|133069|133106.5|133006.5|133170.5|133070.5|133104|133004|129
1708438500000|2024-02-20 14:15:00|133107|133007|133088.5|132988.5|133109|133009|133086|132986|57
1708438800000|2024-02-20 14:20:00|133088|132988|133095|132995|133095|132995|133064|132964|78
1708439100000|2024-02-20 14:25:00|133094|132994|133087.5|132987.5|133110.5|133010.5|133064|132964|109
1708439400000|2024-02-20 14:30:00|133088|132988|133076.5|132976.5|133106.5|133006.5|133061|132961|160
1708439700000|2024-02-20 14:35:00|133077|132977|133087|132987|133102.5|133002.5|133070|132970|177
1708440000000|2024-02-20 14:40:00|133086.5|132986.5|133215|133115|133215|133115|133086.5|132986.5|258
1708440300000|2024-02-20 14:45:00|133214|133114|133117|133017|133214.5|133114.5|133117|133017|181
1708440600000|2024-02-20 14:50:00|133118|133018|133144|133044|133153|133053|133080|132980|251
1708440900000|2024-02-20 14:55:00|133143.5|133043.5|133226|133026|133234.5|133105.5|133136|133025|199
1708441200000|2024-02-20 15:00:00|133225.5|133025.5|133168|133068|133237.5|133113|133163|133025.5|264
1708441500000|2024-02-20 15:05:00|133170|133070|133213.5|133113.5|133222.5|133122.5|133165|133065|279
1708441800000|2024-02-20 15:10:00|133213|133113|133193|133093|133226|133126|133170|133070|186
1708442100000|2024-02-20 15:15:00|133191|133091|133189|133089|133236.5|133136.5|133181.5|133081.5|201
1708442400000|2024-02-20 15:20:00|133188|133088|133164.5|133064.5|133200|133100|133157|133057|282
1708442700000|2024-02-20 15:25:00|133166|133066|133142.5|133042.5|133170|133070|133121|133021|249
1708443000000|2024-02-20 15:30:00|133143|133043|133185|133085|133201.5|133101.5|133140|133040|290
1708443300000|2024-02-20 15:35:00|133186|133086|133244|133144|133260|133160|133181|133081|218
1708443600000|2024-02-20 15:40:00|133245.5|133145.5|133241|133141|133247|133147|133210|133110|187
1708443900000|2024-02-20 15:45:00|133241.5|133141.5|133193.5|133093.5|133242.5|133142.5|133191|133091|185
1708444200000|2024-02-20 15:50:00|133192.5|133092.5|133141|133041|133192.5|133092.5|133132|133032|166
1708444500000|2024-02-20 15:55:00|133142.5|133042.5|133150.5|133050.5|133181|133081|133128|133028|172
1708444800000|2024-02-20 16:00:00|133149.5|133049.5|133159.5|133059.5|133183|133083|133140|133040|152
1708445100000|2024-02-20 16:05:00|133159|133059|133195.5|133095.5|133199|133099|133133.5|133033.5|97
1708445400000|2024-02-20 16:10:00|133196|133096|133192|133092|133200|133100|133172|133072|189
1708445700000|2024-02-20 16:15:00|133191.5|133091.5|133189|133089|133195.5|133095.5|133175.5|133075.5|100
1708446000000|2024-02-20 16:20:00|133190|133090|133181.5|133081.5|133201|133101|133175.5|133075.5|131
1708446300000|2024-02-20 16:25:00|133180|133080|133167.5|133067.5|133185|133085|133144.5|133044.5|112
1708446600000|2024-02-20 16:30:00|133167|133067|133166|133066|133175|133075|133148|133048|63
1708446900000|2024-02-20 16:35:00|133165.5|133065.5|133174.5|133074.5|133176|133076|133164|133064|94
1708447200000|2024-02-20 16:40:00|133175.5|133075.5|133250|133050|133256.5|133119|133175|133049|92
1708447500000|2024-02-20 16:45:00|133249.5|133049.5|133198|133098|133251|133099.5|133185.5|133042.5|168
1708447800000|2024-02-20 16:50:00|133197.5|133097.5|133153.5|133053.5|133197.5|133097.5|133153|133053|165
1708448100000|2024-02-20 16:55:00|133154|133054|133151.5|133051.5|133172.5|133072.5|133144|133044|82
1708448400000|2024-02-20 17:00:00|133150|133050|133140|133040|133181|133081|133131|133031|155
1708448700000|2024-02-20 17:05:00|133140.5|133040.5|133160.5|133060.5|133163.5|133063.5|133138|133038|101
1708449000000|2024-02-20 17:10:00|133159.5|133059.5|133192|133092|133193.5|133093.5|133147.5|133047.5|89
1708449300000|2024-02-20 17:15:00|133190.5|133090.5|133241.5|133041.5|133252|133113|133190|133041.5|104
1708449600000|2024-02-20 17:20:00|133242.5|133042.5|133229|133029|133246|133046|133224.5|133024.5|99
1708449900000|2024-02-20 17:25:00|133225.5|133025.5|133235|133035|133237|133037|133216|133016|133
1708450200000|2024-02-20 17:30:00|133234.5|133034.5|133215|133015|133235.5|133086|133167.5|133015|77
1708450500000|2024-02-20 17:35:00|133217.5|133017.5|133196|133096|133244.5|133104|133193.5|133017.5|114
1708450800000|2024-02-20 17:40:00|133195|133095|133223|133123|133223|133123|133188|133088|93
1708451100000|2024-02-20 17:45:00|133223.5|133123.5|133227.5|133127.5|133228.5|133128.5|133218.5|133118.5|135
1708451400000|2024-02-20 17:50:00|133227|133127|133223.5|133123.5|133227.5|133127.5|133216.5|133116.5|181
1708451700000|2024-02-20 17:55:00|133223|133123|133218.5|133118.5|133225.5|133125.5|133214|133114|129
1708452000000|2024-02-20 18:00:00|133218|133118|133236.5|133136.5|133237.5|133137.5|133218|133118|64
1708452300000|2024-02-20 18:05:00|133237|133137|133251|133151|133279.5|133179.5|133236.5|133136.5|107
1708452600000|2024-02-20 18:10:00|133251.5|133151.5|133240|133140|133251.5|133151.5|133234.5|133134.5|70
1708452900000|2024-02-20 18:15:00|133241|133141|133266|133166|133266.5|133166.5|133241|133141|39
1708453200000|2024-02-20 18:20:00|133266.5|133166.5|133268|133168|133269.5|133169.5|133265|133165|41
1708453500000|2024-02-20 18:25:00|133267.5|133167.5|133313.5|133113.5|133326.5|133170|133266|133113.5|57
1708453800000|2024-02-20 18:30:00|133313|133113|133316.5|133116.5|133322|133122|133312|133112|63
1708454100000|2024-02-20 18:35:00|133319|133119|133276.5|133176.5|133327|133177.5|133274|133114|102
1708454400000|2024-02-20 18:40:00|133277|133177|133294.5|133194.5|133296|133196|133273.5|133173.5|59
1708454700000|2024-02-20 18:45:00|133294|133194|133287|133187|133294|133194|133285.5|133185.5|21
1708455000000|2024-02-20 18:50:00|133287.5|133187.5|133287.5|133187.5|133289.5|133189.5|133281.5|133181.5|33
1708455300000|2024-02-20 18:55:00|133288|133188|133285|133185|133291.5|133191.5|133282|133182|36
1708455600000|2024-02-20 19:00:00|133285.5|133185.5|133288.5|133188.5|133288.5|133188.5|133275|133175|63
1708455900000|2024-02-20 19:05:00|133288|133188|133284.5|133184.5|133288|133188|133283|133183|24
1708456200000|2024-02-20 19:10:00|133284|133184|133279|133179|133284|133184|133274.5|133174.5|25
1708456500000|2024-02-20 19:15:00|133279.5|133179.5|133275|133175|133283.5|133183.5|133275|133175|31
1708456800000|2024-02-20 19:20:00|133276|133176|133250.5|133150.5|133279|133179|133247|133147|81
1708457100000|2024-02-20 19:25:00|133251|133151|133246|133146|133257|133157|133243|133143|160
1708457400000|2024-02-20 19:30:00|133245.5|133145.5|133218|133118|133254.5|133154.5|133209.5|133109.5|94
1708457700000|2024-02-20 19:35:00|133218.5|133118.5|133225.5|133125.5|133234.5|133134.5|133218.5|133118.5|46
1708458000000|2024-02-20 19:40:00|133224.5|133124.5|133236|133136|133236.5|133136.5|133221.5|133121.5|55
1708458300000|2024-02-20 19:45:00|133237.5|133137.5|133211.5|133111.5|133237.5|133137.5|133211.5|133111.5|47
1708458600000|2024-02-20 19:50:00|133209.5|133109.5|133231.5|133131.5|133231.5|133131.5|133206|133106|54
1708458900000|2024-02-20 19:55:00|133231|133131|133228.5|133128.5|133234.5|133134.5|133225.5|133125.5|65
1708459200000|2024-02-20 20:00:00|133228|133128|133236.5|133136.5|133239|133139|133223|133123|68
1708459500000|2024-02-20 20:05:00|133236|133136|133225|133125|133236|133136|133222|133122|84
1708459800000|2024-02-20 20:10:00|133224.5|133124.5|133211|133111|133224.5|133124.5|133198.5|133098.5|79
1708460100000|2024-02-20 20:15:00|133210.5|133110.5|133204|133104|133210.5|133110.5|133201|133101|44
1708460400000|2024-02-20 20:20:00|133204.5|133104.5|133203|133103|133204.5|133104.5|133201.5|133101.5|34
1708460700000|2024-02-20 20:25:00|133202|133102|133194.5|133094.5|133202|133102|133194.5|133094.5|142
1708461000000|2024-02-20 20:30:00|133195.5|133095.5|133233.5|133133.5|133245|133145|133195.5|133095.5|66
1708461300000|2024-02-20 20:35:00|133234|133134|133276|133076|133290|133137|133234|133076|60
1708461600000|2024-02-20 20:40:00|133276.5|133076.5|133272.5|133072.5|133276.5|133076.5|133269|133069|33
1708461900000|2024-02-20 20:45:00|133273|133073|133209.5|133109.5|133274|133113|133209.5|133055.5|47
1708462200000|2024-02-20 20:50:00|133209|133109|133203|133103|133209.5|133109.5|133203|133103|43
1708462500000|2024-02-20 20:55:00|133203.5|133103.5|133179|133079|133207|133107|133179|133079|71
1708480800000|2024-02-21 02:00:00|133470|133370|133380|133280|133472.5|133372.5|133359.5|133259.5|302
1708481100000|2024-02-21 02:05:00|133380.5|133280.5|133380|133280|133402.5|133302.5|133346.5|133246.5|424
1708481400000|2024-02-21 02:10:00|133380.5|133280.5|133386.5|133286.5|133425.5|133325.5|133378|133278|270
1708481700000|2024-02-21 02:15:00|133383.5|133283.5|133379.5|133279.5|133388|133288|133361|133261|260
1708482000000|2024-02-21 02:20:00|133379|133279|133361.5|133261.5|133382|133282|133354|133254|186
1708482300000|2024-02-21 02:25:00|133361|133261|133403|133303|133412.5|133312.5|133357.5|133257.5|156
1708482600000|2024-02-21 02:30:00|133404|133304|133395.5|133295.5|133424|133324|133378|133278|218
1708482900000|2024-02-21 02:35:00|133394.5|133294.5|133423.5|133323.5|133431.5|133331.5|133394.5|133294.5|186
1708483200000|2024-02-21 02:40:00|133423|133323|133357.5|133257.5|133426.5|133326.5|133346|133246|149
1708483500000|2024-02-21 02:45:00|133355|133255|133303.5|133203.5|133355|133255|133287|133187|323
1708483800000|2024-02-21 02:50:00|133300.5|133200.5|133329|133229|133334|133234|133283|133183|239
1708484100000|2024-02-21 02:55:00|133331|133231|133284|133184|133336.5|133236.5|133276|133176|146
1708484400000|2024-02-21 03:00:00|133282|133182|133291.5|133191.5|133297|133197|133260.5|133160.5|172
1708484700000|2024-02-21 03:05:00|133290|133190|133264.5|133164.5|133292|133192|133249|133149|211
1708485000000|2024-02-21 03:10:00|133264|133164|133238.5|133138.5|133264|133164|133183.5|133083.5|175
1708485300000|2024-02-21 03:15:00|133239.5|133139.5|133241|133141|133268|133168|133211.5|133111.5|232
1708485600000|2024-02-21 03:20:00|133241.5|133141.5|133265|133165|133274|133174|133240.5|133140.5|126
1708485900000|2024-02-21 03:25:00|133271|133171|133277|133177|133277|133177|133245|133145|108
1708486200000|2024-02-21 03:30:00|133276.5|133176.5|133309|133209|133322|133222|133271.5|133171.5|141
1708486500000|2024-02-21 03:35:00|133312.5|133212.5|133268|133168|133313|133213|133257|133157|158
1708486800000|2024-02-21 03:40:00|133266|133166|133267.5|133167.5|133273|133173|133256.5|133156.5|105
1708487100000|2024-02-21 03:45:00|133266.5|133166.5|133226|133126|133268|133168|133212|133112|146
1708487400000|2024-02-21 03:50:00|133222|133122|133213.5|133113.5|133230|133130|133206|133106|148
1708487700000|2024-02-21 03:55:00|133213|133113|133117|133017|133215|133115|133075|132975|334
1708488000000|2024-02-21 04:00:00|133119|133019|133217|133117|133229|133129|133118|133018|300
1708488300000|2024-02-21 04:05:00|133217.5|133117.5|133208.5|133108.5|133219.5|133119.5|133184.5|133084.5|280
1708488600000|2024-02-21 04:10:00|133208|133108|133214.5|133114.5|133254|133154|133207.5|133107.5|165
1708488900000|2024-02-21 04:15:00|133214|133114|133223|133123|133230|133130|133193.5|133093.5|120
1708489200000|2024-02-21 04:20:00|133222.5|133122.5|133231|133131|133237.5|133137.5|133215.5|133115.5|110
1708489500000|2024-02-21 04:25:00|133232|133132|133272.5|133172.5|133289|133189|133232|133132|148
1708489800000|2024-02-21 04:30:00|133272|133172|133273|133173|133309.5|133209.5|133250.5|133150.5|195
1708490100000|2024-02-21 04:35:00|133269|133169|133284.5|133184.5|133294.5|133194.5|133262|133162|286
1708490400000|2024-02-21 04:40:00|133285|133185|133302|133202|133310.5|133210.5|133282.5|133182.5|128
1708490700000|2024-02-21 04:45:00|133301.5|133201.5|133299|133199|133321|133221|133293.5|133193.5|70
1708491000000|2024-02-21 04:50:00|133293|133193|133289.5|133189.5|133295|133195|133276.5|133176.5|150
1708491300000|2024-02-21 04:55:00|133290|133190|133307|133207|133308.5|133208.5|133288.5|133188.5|102
1708491600000|2024-02-21 05:00:00|133314|133214|133321|133221|133330.5|133230.5|133306.5|133206.5|156
1708491900000|2024-02-21 05:05:00|133317|133217|133326|133226|133328|133228|133314|133214|112
1708492200000|2024-02-21 05:10:00|133324.5|133224.5|133351.5|133251.5|133370|133270|133324.5|133224.5|148
1708492500000|2024-02-21 05:15:00|133356.5|133256.5|133328.5|133228.5|133361.5|133261.5|133322|133222|239
1708492800000|2024-02-21 05:20:00|133327.5|133227.5|133339|133239|133348|133248|133286|133186|193
1708493100000|2024-02-21 05:25:00|133342|133242|133329|133229|133345|133245|133326|133226|175
1708493400000|2024-02-21 05:30:00|133328.5|133228.5|133296.5|133196.5|133328.5|133228.5|133286|133186|165
1708493700000|2024-02-21 05:35:00|133296|133196|133271.5|133171.5|133299|133199|133259|133159|159
1708494000000|2024-02-21 05:40:00|133272.5|133172.5|133220|133120|133282|133182|133195|133095|167
1708494300000|2024-02-21 05:45:00|133215|133115|133227|133127|133235.5|133135.5|133195.5|133095.5|240
1708494600000|2024-02-21 05:50:00|133226.5|133126.5|133227|133127|133266.5|133166.5|133226|133126|159
1708494900000|2024-02-21 05:55:00|133227.5|133127.5|133296|133196|133304|133204|133227|133127|176
1708495200000|2024-02-21 06:00:00|133299|133199|133318.5|133218.5|133326.5|133226.5|133298|133198|182
1708495500000|2024-02-21 06:05:00|133318|133218|133295|133195|133324.5|133224.5|133259|133159|181
1708495800000|2024-02-21 06:10:00|133286|133186|133354.5|133254.5|133354.5|133254.5|133280|133180|174
1708496100000|2024-02-21 06:15:00|133354|133254|133320|133220|133356.5|133256.5|133300.5|133200.5|216
1708496400000|2024-02-21 06:20:00|133322|133222|133357.5|133257.5|133388|133288|133320.5|133220.5|172
1708496700000|2024-02-21 06:25:00|133357|133257|133318.5|133218.5|133388|133288|133317|133217|178
1708497000000|2024-02-21 06:30:00|133317.5|133217.5|133324.5|133224.5|133353|133253|133291|133191|259
1708497300000|2024-02-21 06:35:00|133324|133224|133373|133273|133389.5|133289.5|133312.5|133212.5|173
1708497600000|2024-02-21 06:40:00|133373.5|133273.5|133347|133247|133376.5|133276.5|133342.5|133242.5|119
1708497900000|2024-02-21 06:45:00|133346.5|133246.5|133337|133237|133359|133259|133333.5|133233.5|70
1708498200000|2024-02-21 06:50:00|133336|133236|133291.5|133191.5|133344.5|133244.5|133291.5|133191.5|100
1708498500000|2024-02-21 06:55:00|133290.5|133190.5|133280.5|133180.5|133291|133191|133276.5|133176.5|89
1708498800000|2024-02-21 07:00:00|133286.5|133186.5|133267.5|133167.5|133291|133191|133248.5|133148.5|105
1708499100000|2024-02-21 07:05:00|133268|133168|133265.5|133165.5|133278.5|133178.5|133221.5|133121.5|133
1708499400000|2024-02-21 07:10:00|133267|133167|133279|133179|133279|133179|133252.5|133152.5|88
1708499700000|2024-02-21 07:15:00|133280|133180|133286|133186|133293.5|133193.5|133270|133170|49
1708500000000|2024-02-21 07:20:00|133287|133187|133324.5|133224.5|133325.5|133225.5|133284.5|133184.5|63
1708500300000|2024-02-21 07:25:00|133322.5|133222.5|133311|133211|133323|133223|133304.5|133204.5|71
1708500600000|2024-02-21 07:30:00|133311.5|133211.5|133305.5|133205.5|133338.5|133238.5|133288|133188|91
1708500900000|2024-02-21 07:35:00|133306|133206|133310|133210|133313|133213|133300.5|133200.5|74
1708501200000|2024-02-21 07:40:00|133313.5|133213.5|133305.5|133205.5|133315.5|133215.5|133303.5|133203.5|53
1708501500000|2024-02-21 07:45:00|133305|133205|133290|133190|133306|133206|133280.5|133180.5|76
1708501800000|2024-02-21 07:50:00|133279.5|133179.5|133302|133202|133304.5|133204.5|133278.5|133178.5|42
1708502100000|2024-02-21 07:55:00|133302.5|133202.5|133313|133213|133313|133213|133302|133202|23
1708502400000|2024-02-21 08:00:00|133312.5|133212.5|133325.5|133225.5|133342|133242|133307|133207|115
1708502700000|2024-02-21 08:05:00|133325|133225|133297|133197|133327.5|133227.5|133293|133193|101
1708503000000|2024-02-21 08:10:00|133300|133200|133323|133223|133324.5|133224.5|133295.5|133195.5|65
1708503300000|2024-02-21 08:15:00|133328|133228|133333|133233|133341.5|133241.5|133326.5|133226.5|69
1708503600000|2024-02-21 08:20:00|133333.5|133233.5|133362.5|133262.5|133372|133272|133325|133225|76
1708503900000|2024-02-21 08:25:00|133362|133262|133368.5|133268.5|133371.5|133271.5|133351|133251|76
1708504200000|2024-02-21 08:30:00|133369|133269|133342|133242|133402.5|133302.5|133334|133234|146
1708504500000|2024-02-21 08:35:00|133341.5|133241.5|133364|133264|133394|133294|133329|133229|93
1708504800000|2024-02-21 08:40:00|133364.5|133264.5|133365|133265|133380|133280|133361|133261|64
1708505100000|2024-02-21 08:45:00|133357|133257|133334|133234|133357|133257|133314|133214|112
1708505400000|2024-02-21 08:50:00|133334.5|133234.5|133342.5|133242.5|133364|133264|133331|133231|95
1708505700000|2024-02-21 08:55:00|133343|133243|133406.5|133306.5|133431|133331|133343|133243|98
1708506000000|2024-02-21 09:00:00|133408|133308|133417.5|133317.5|133443.5|133343.5|133405.5|133305.5|142
1708506300000|2024-02-21 09:05:00|133416.5|133316.5|133419.5|133319.5|133436|133336|133415|133315|128
1708506600000|2024-02-21 09:10:00|133419|133319|133415|133315|133425.5|133325.5|133414.5|133314.5|68
1708506900000|2024-02-21 09:15:00|133414|133314|133406|133306|133414|133314|133385.5|133285.5|73
1708507200000|2024-02-21 09:20:00|133407|133307|133384.5|133284.5|133407.5|133307.5|133383.5|133283.5|76
1708507500000|2024-02-21 09:25:00|133388|133288|133394|133294|133401.5|133301.5|133384.5|133284.5|180
1708507800000|2024-02-21 09:30:00|133395|133295|133391.5|133291.5|133398|133298|133389|133289|61
1708508100000|2024-02-21 09:35:00|133392|133292|133393|133293|133399|133299|133391.5|133291.5|78
1708508400000|2024-02-21 09:40:00|133392.5|133292.5|133393|133293|133396.5|133296.5|133390|133290|23
1708508700000|2024-02-21 09:45:00|133393.5|133293.5|133421|133321|133425|133325|133393.5|133293.5|50
1708509000000|2024-02-21 09:50:00|133421.5|133321.5|133425.5|133325.5|133433|133333|133421.5|133321.5|55
1708509300000|2024-02-21 09:55:00|133425|133325|133421|133321|133426.5|133326.5|133418|133318|49
1708509600000|2024-02-21 10:00:00|133420|133320|133426|133326|133428.5|133328.5|133417.5|133317.5|27
1708509900000|2024-02-21 10:05:00|133426.5|133326.5|133419.5|133319.5|133427.5|133327.5|133417|133317|17
1708510200000|2024-02-21 10:10:00|133419|133319|133408.5|133308.5|133424.5|133324.5|133408.5|133308.5|60
1708510500000|2024-02-21 10:15:00|133409|133309|133408|133308|133409|133309|133404|133304|21
1708510800000|2024-02-21 10:20:00|133409|133309|133410.5|133310.5|133410.5|133310.5|133404|133304|31
1708511100000|2024-02-21 10:25:00|133411.5|133311.5|133413|133313|133416|133316|133382.5|133282.5|137
1708511400000|2024-02-21 10:30:00|133412.5|133312.5|133417|133317|133420|133320|133379.5|133279.5|78
1708511700000|2024-02-21 10:35:00|133416.5|133316.5|133434|133234|133440|133318.5|133394.5|133231.5|78
1708512000000|2024-02-21 10:40:00|133434.5|133234.5|133336|133236|133439|133242|133336|133193|82
1708512300000|2024-02-21 10:45:00|133336.5|133236.5|133297.5|133197.5|133340|133240|133286.5|133186.5|87
1708512600000|2024-02-21 10:50:00|133348.5|133148.5|133309|133209|133349.5|133209.5|133298.5|133132.5|72
1708512900000|2024-02-21 10:55:00|133308.5|133208.5|133307|133207|133309.5|133209.5|133301|133201|51
1708513200000|2024-02-21 11:00:00|133307.5|133207.5|133302|133202|133311.5|133211.5|133300.5|133200.5|77
1708513500000|2024-02-21 11:05:00|133302.5|133202.5|133295.5|133195.5|133315.5|133215.5|133295.5|133195.5|87
1708513800000|2024-02-21 11:10:00|133288.5|133188.5|133314|133214|133316|133216|133270|133170|70
1708514100000|2024-02-21 11:15:00|133317|133217|133329.5|133229.5|133339.5|133239.5|133317|133217|37
1708514400000|2024-02-21 11:20:00|133330|133230|133339|133239|133345.5|133245.5|133327|133227|88
1708514700000|2024-02-21 11:25:00|133339.5|133239.5|133352|133252|133360|133260|133331|133231|77
1708515000000|2024-02-21 11:30:00|133340|133240|133380.5|133180.5|133381|133240|133316.5|133167|173
1708515300000|2024-02-21 11:35:00|133381|133181|133379.5|133179.5|133383|133183|133376|133176|44
1708515600000|2024-02-21 11:40:00|133380|133180|133345|133245|133399.5|133245.5|133339|133177.5|201
1708515900000|2024-02-21 11:45:00|133344.5|133244.5|133323.5|133223.5|133344.5|133244.5|133317|133217|146
1708516200000|2024-02-21 11:50:00|133324|133224|133327|133227|133328.5|133228.5|133313.5|133213.5|214
1708516500000|2024-02-21 11:55:00|133327.5|133227.5|133375|133175|133380|133229|133325|133175|66
1708516800000|2024-02-21 12:00:00|133374|133174|133325|133225|133390.5|133226.5|133324.5|133161.5|128
1708517100000|2024-02-21 12:05:00|133324.5|133224.5|133320|133220|133331.5|133231.5|133317.5|133217.5|83
1708517400000|2024-02-21 12:10:00|133319.5|133219.5|133284|133184|133325.5|133225.5|133284|133184|75
1708517700000|2024-02-21 12:15:00|133283.5|133183.5|133236.5|133136.5|133283.5|133183.5|133236.5|133136.5|62
1708518000000|2024-02-21 12:20:00|133236|133136|133242.5|133142.5|133259|133159|133218.5|133118.5|147
1708518300000|2024-02-21 12:25:00|133243|133143|133341.5|133241.5|133345.5|133245.5|133243|133115|143
1708518600000|2024-02-21 12:30:00|133341|133241|133307|133207|133341|133241|133295|133195|80
1708518900000|2024-02-21 12:35:00|133306.5|133206.5|133350|133250|133351|133251|133306|133206|76
1708519200000|2024-02-21 12:40:00|133350.5|133250.5|133356.5|133256.5|133362.5|133262.5|133346.5|133246.5|103
1708519500000|2024-02-21 12:45:00|133355.5|133255.5|133348|133248|133370|133270|133347.5|133247.5|124
1708519800000|2024-02-21 12:50:00|133349.5|133249.5|133359|133259|133365.5|133265.5|133349.5|133249.5|48
1708520100000|2024-02-21 12:55:00|133358.5|133258.5|133350|133250|133371.5|133271.5|133338|133238|136
1708520400000|2024-02-21 13:00:00|133352|133252|133278.5|133078.5|133352|133252|133272|133078.5|194
1708520700000|2024-02-21 13:05:00|133279.5|133079.5|133287.5|133087.5|133290.5|133144.5|133222|133071.5|161
1708521000000|2024-02-21 13:10:00|133287|133087|133265.5|133165.5|133289|133168.5|133198.5|133045.5|184
1708521300000|2024-02-21 13:15:00|133266|133166|133269.5|133169.5|133279|133179|133262.5|133162.5|120
1708521600000|2024-02-21 13:20:00|133274.5|133174.5|133348|133148|133349.5|133224.5|133271.5|133144|147
1708521900000|2024-02-21 13:25:00|133348.5|133148.5|133381|133181|133410|133210|133348.5|133148.5|150
1708522200000|2024-02-21 13:30:00|133377.5|133177.5|133356|133156|133379.5|133179.5|133352|133152|110
1708522500000|2024-02-21 13:35:00|133355.5|133155.5|133293|133193|133356.5|133196|133293|133141|101
1708522800000|2024-02-21 13:40:00|133292.5|133192.5|133201|133101|133294|133194|133199.5|133099.5|126
1708523100000|2024-02-21 13:45:00|133200|133100|133220|133120|133235|133135|133200|133100|96
1708523400000|2024-02-21 13:50:00|133219.5|133119.5|133262.5|133162.5|133263|133163|133218.5|133118.5|169
1708523700000|2024-02-21 13:55:00|133263|133163|133241.5|133141.5|133264|133164|133228.5|133128.5|108
1708524000000|2024-02-21 14:00:00|133242.5|133142.5|133221.5|133121.5|133246|133146|133221|133121|160
1708524300000|2024-02-21 14:05:00|133222.5|133122.5|133231|133131|133232|133132|133212.5|133112.5|89
1708524600000|2024-02-21 14:10:00|133231.5|133131.5|133220|133120|133232|133132|133219.5|133119.5|57
1708524900000|2024-02-21 14:15:00|133220.5|133120.5|133246|133146|133252|133152|133220.5|133120.5|70
1708525200000|2024-02-21 14:20:00|133246.5|133146.5|133264.5|133164.5|133289|133189|133243.5|133143.5|116
1708525500000|2024-02-21 14:25:00|133256|133156|133236.5|133136.5|133266.5|133166.5|133236.5|133136.5|54
1708525800000|2024-02-21 14:30:00|133237.5|133137.5|133268|133168|133284.5|133184.5|133236.5|133136.5|82
1708526100000|2024-02-21 14:35:00|133267.5|133167.5|133234.5|133134.5|133267.5|133167.5|133234.5|133134.5|59
1708526400000|2024-02-21 14:40:00|133234|133134|133233|133133|133235.5|133135.5|133208|133108|52
1708526700000|2024-02-21 14:45:00|133232.5|133132.5|133214|133114|133233|133133|133212|133112|54
1708527000000|2024-02-21 14:50:00|133215|133115|133208.5|133108.5|133215|133115|133201.5|133101.5|100
1708527300000|2024-02-21 14:55:00|133209.5|133109.5|133218.5|133118.5|133221.5|133121.5|133201.5|133101.5|64
1708527600000|2024-02-21 15:00:00|133223|133123|133216.5|133116.5|133252|133152|133212|133112|124
1708527900000|2024-02-21 15:05:00|133217.5|133117.5|133208|133108|133221.5|133121.5|133206|133106|88
1708528200000|2024-02-21 15:10:00|133209|133109|133192|133092|133213.5|133113.5|133183.5|133083.5|80
1708528500000|2024-02-21 15:15:00|133193.5|133093.5|133166|133066|133193.5|133093.5|133156|133056|80
1708528800000|2024-02-21 15:20:00|133167|133067|133202|133102|133225.5|133125.5|133165|133065|184
1708529100000|2024-02-21 15:25:00|133202.5|133102.5|133211|133111|133221.5|133121.5|133187.5|133087.5|165
1708529400000|2024-02-21 15:30:00|133210.5|133110.5|133222|133122|133237|133137|133208.5|133108.5|146
1708529700000|2024-02-21 15:35:00|133222.5|133122.5|133241.5|133141.5|133255|133155|133222.5|133122.5|123
1708530000000|2024-02-21 15:40:00|133243|133143|133283|133183|133304|133204|133239|133139|116
1708530300000|2024-02-21 15:45:00|133282.5|133182.5|133330.5|133230.5|133344.5|133244.5|133282|133182|152
1708530600000|2024-02-21 15:50:00|133331|133231|133300.5|133200.5|133338|133238|133299.5|133199.5|106
1708530900000|2024-02-21 15:55:00|133319.5|133219.5|133352|133252|133354.5|133254.5|133299.5|133199.5|120
1708531200000|2024-02-21 16:00:00|133351.5|133251.5|133339.5|133239.5|133381|133281|133335.5|133235.5|157
1708531500000|2024-02-21 16:05:00|133340|133240|133339|133139|133381.5|133281.5|133287.5|133139|169
1708531800000|2024-02-21 16:10:00|133339.5|133139.5|133295|133095|133346|133146|133295|133095|323
1708532100000|2024-02-21 16:15:00|133296|133096|133310|133110|133328|133128|133296|133096|102
1708532400000|2024-02-21 16:20:00|133309|133109|133263|133163|133325.5|133166|133260|133098.5|178
1708532700000|2024-02-21 16:25:00|133262.5|133162.5|133322|133222|133322.5|133222.5|133255|133155|158
1708533000000|2024-02-21 16:30:00|133323|133223|133390.5|133190.5|133408|133224|133322.5|133173.5|150
1708533300000|2024-02-21 16:35:00|133391|133191|133346|133246|133392|133249|133343.5|133189.5|35
1708533600000|2024-02-21 16:40:00|133346.5|133246.5|133330.5|133230.5|133359.5|133259.5|133330.5|133230.5|72
1708533900000|2024-02-21 16:45:00|133331|133231|133364.5|133264.5|133372|133272|133308|133208|110
1708534200000|2024-02-21 16:50:00|133365.5|133265.5|133351|133251|133382.5|133282.5|133346|133246|162
1708534500000|2024-02-21 16:55:00|133351.5|133251.5|133338|133238|133356|133256|133338|133238|109
1708534800000|2024-02-21 17:00:00|133337.5|133237.5|133348|133248|133354|133254|133337.5|133237.5|141
1708535100000|2024-02-21 17:05:00|133348.5|133248.5|133399.5|133299.5|133400.5|133300.5|133348.5|133248.5|128
1708535400000|2024-02-21 17:10:00|133398.5|133298.5|133384|133284|133439|133318|133382.5|133235|145
1708535700000|2024-02-21 17:15:00|133387|133287|133373|133273|133387|133287|133366.5|133266.5|143
1708536000000|2024-02-21 17:20:00|133372|133272|133393|133293|133399.5|133299.5|133371.5|133271.5|121
1708536300000|2024-02-21 17:25:00|133393.5|133293.5|133399.5|133299.5|133408.5|133308.5|133390.5|133290.5|52
1708536600000|2024-02-21 17:30:00|133399|133299|133392.5|133292.5|133399.5|133299.5|133380.5|133280.5|106
1708536900000|2024-02-21 17:35:00|133394|133294|133391.5|133291.5|133395|133295|133386.5|133286.5|51
1708537200000|2024-02-21 17:40:00|133392|133292|133391.5|133291.5|133420|133320|133389|133289|73
1708537500000|2024-02-21 17:45:00|133391|133291|133408.5|133208.5|133411|133291.5|133336|133204.5|103
1708537800000|2024-02-21 17:50:00|133409.5|133209.5|133339.5|133239.5|133410|133253|133335|133188.5|137
1708538100000|2024-02-21 17:55:00|133336|133236|133441.5|133241.5|133451.5|133299|133334|133234|100
1708538400000|2024-02-21 18:00:00|133442|133242|133424|133324|133509|133383|133413|133216|188
1708538700000|2024-02-21 18:05:00|133426|133326|133425.5|133325.5|133444|133344|133416.5|133316.5|116
1708539000000|2024-02-21 18:10:00|133424|133324|133397.5|133197.5|133462|133326.5|133396|133196|119
1708539300000|2024-02-21 18:15:00|133397|133197|133437.5|133237.5|133442|133261.5|133361.5|133196.5|197
1708539600000|2024-02-21 18:20:00|133436|133236|133414.5|133214.5|133450.5|133250.5|133406|133206|156
1708539900000|2024-02-21 18:25:00|133416|133216|133436.5|133236.5|133437|133237|133415|133215|173
1708540200000|2024-02-21 18:30:00|133435|133235|133444|133244|133452.5|133252.5|133418.5|133218.5|163
1708540500000|2024-02-21 18:35:00|133443|133243|133421|133221|133449|133249|133416.5|133216.5|105
1708540800000|2024-02-21 18:40:00|133420|133220|133434.5|133234.5|133436|133236|133420|133220|66
1708541100000|2024-02-21 18:45:00|133435|133235|133467.5|133267.5|133469.5|133269.5|133427.5|133227.5|97
1708541400000|2024-02-21 18:50:00|133467|133267|133455|133255|133468|133324|133409.5|133250|78
1708541700000|2024-02-21 18:55:00|133454.5|133254.5|133465|133105|133465|133322.5|133335.5|133101.5|164
1708542000000|2024-02-21 19:00:00|133467|133107|133373.5|133173.5|133509|133309|133303.5|133098.5|345
1708542300000|2024-02-21 19:05:00|133374|133174|133352.5|133152.5|133397|133197|133311.5|133111.5|262
1708542600000|2024-02-21 19:10:00|133352|133152|133266|133166|133353|133179.5|133233|133127|128
1708542900000|2024-02-21 19:15:00|133267|133167|133363|133163|133366.5|133224|133267|133138.5|170
1708543200000|2024-02-21 19:20:00|133363.5|133163.5|133364|133164|133405|133205|133357|133157|144
1708543500000|2024-02-21 19:25:00|133364.5|133164.5|133363|133163|133368.5|133168.5|133355.5|133155.5|169
1708543800000|2024-02-21 19:30:00|133362|133162|133365|133165|133370.5|133170.5|133350|133150|210
1708544100000|2024-02-21 19:35:00|133364.5|133164.5|133324.5|133224.5|133372.5|133224.5|133316.5|133157|130
1708544400000|2024-02-21 19:40:00|133324|133224|133333|133233|133333|133233|133323|133223|42
1708544700000|2024-02-21 19:45:00|133333.5|133233.5|133396|133196|133404.5|133257|133331|133195|94
1708545000000|2024-02-21 19:50:00|133395|133195|133371|133171|133412|133212|133370.5|133170.5|175
1708545300000|2024-02-21 19:55:00|133370.5|133170.5|133324|133224|133375|133226|133306.5|133166|326
1708545600000|2024-02-21 20:00:00|133323|133223|133371|133171|133378|133226|133309.5|133162|259
1708545900000|2024-02-21 20:05:00|133372.5|133172.5|133371.5|133171.5|133380|133180|133364.5|133164.5|316
1708546200000|2024-02-21 20:10:00|133372.5|133172.5|133374.5|133174.5|133378|133178|133371.5|133171.5|70
1708546500000|2024-02-21 20:15:00|133374|133174|133386|133186|133386|133186|133372.5|133172.5|155
1708546800000|2024-02-21 20:20:00|133387.5|133187.5|133432.5|133232.5|133459.5|133259.5|133387.5|133187.5|130
1708547100000|2024-02-21 20:25:00|133431.5|133231.5|133425|133225|133432|133232|133419.5|133219.5|126
1708547400000|2024-02-21 20:30:00|133424.5|133224.5|133393|133193|133454.5|133254.5|133393|133193|184
1708547700000|2024-02-21 20:35:00|133390.5|133190.5|133378.5|133178.5|133399|133199|133357|133157|139
1708548000000|2024-02-21 20:40:00|133378|133178|133366.5|133166.5|133378.5|133178.5|133365.5|133165.5|150
1708548300000|2024-02-21 20:45:00|133366|133166|133367|133167|133373.5|133173.5|133365.5|133165.5|69
1708548600000|2024-02-21 20:50:00|133366.5|133166.5|133348.5|133148.5|133372|133172|133346.5|133146.5|148
1708548900000|2024-02-21 20:55:00|133348|133148|133330.5|133130.5|133348|133148|133328|133128|94
1708567200000|2024-02-22 02:00:00|132966.5|132866.5|132987.5|132887.5|132991|132891|132966.5|132866.5|132
1708567500000|2024-02-22 02:05:00|132988|132888|132979.5|132879.5|133000|132900|132977.5|132877.5|168
1708567800000|2024-02-22 02:10:00|132979|132879|133091.5|132991.5|133108|133008|132978.5|132878.5|337
1708568100000|2024-02-22 02:15:00|133090|132990|133132|133032|133163|133063|133090|132990|299
1708568400000|2024-02-22 02:20:00|133131.5|133031.5|133107.5|133007.5|133147.5|133047.5|133096|132996|197
1708568700000|2024-02-22 02:25:00|133108|133008|133081.5|132981.5|133124|133024|133034.5|132934.5|258
1708569000000|2024-02-22 02:30:00|133081|132981|133071|132971|133108.5|133008.5|133064.5|132964.5|195
1708569300000|2024-02-22 02:35:00|133071.5|132971.5|133065.5|132965.5|133098|132998|133065.5|132965.5|143
1708569600000|2024-02-22 02:40:00|133066|132966|133052.5|132952.5|133089|132989|133030.5|132930.5|320
1708569900000|2024-02-22 02:45:00|133054|132954|132994.5|132894.5|133061.5|132961.5|132988.5|132888.5|223
1708570200000|2024-02-22 02:50:00|132999|132899|132989|132889|133006|132906|132979.5|132879.5|128
1708570500000|2024-02-22 02:55:00|132990|132890|133039|132939|133042|132942|132987.5|132887.5|150
1708570800000|2024-02-22 03:00:00|133046.5|132946.5|133052.5|132952.5|133056|132956|133022|132922|126
1708571100000|2024-02-22 03:05:00|133053|132953|133043.5|132943.5|133063|132963|133043.5|132943.5|102
1708571400000|2024-02-22 03:10:00|133044.5|132944.5|133026.5|132926.5|133051.5|132951.5|133026.5|132926.5|98
1708571700000|2024-02-22 03:15:00|133027|132927|133076.5|132976.5|133089|132989|133025.5|132925.5|116
1708572000000|2024-02-22 03:20:00|133077|132977|133033|132933|133080|132980|133026|132926|122
1708572300000|2024-02-22 03:25:00|133033.5|132933.5|133024.5|132924.5|133038|132938|133016.5|132916.5|96
1708572600000|2024-02-22 03:30:00|133024|132924|133028|132928|133031|132931|133019|132919|91
1708572900000|2024-02-22 03:35:00|133027.5|132927.5|133017|132917|133034.5|132934.5|133010.5|132910.5|138
1708573200000|2024-02-22 03:40:00|133016.5|132916.5|133011|132911|133016.5|132916.5|133005.5|132905.5|99
1708573500000|2024-02-22 03:45:00|133010.5|132910.5|133027|132927|133031|132931|133007.5|132907.5|71
1708573800000|2024-02-22 03:50:00|133026.5|132926.5|132985|132885|133034|132934|132978.5|132878.5|137
1708574100000|2024-02-22 03:55:00|132984.5|132884.5|132973|132873|132984.5|132884.5|132962|132862|210
1708574400000|2024-02-22 04:00:00|132973.5|132873.5|132977|132877|132996|132896|132971|132871|152
1708574700000|2024-02-22 04:05:00|132977.5|132877.5|132981.5|132881.5|132988|132888|132977|132877|78
1708575000000|2024-02-22 04:10:00|132981|132881|132963|132863|132981|132881|132954.5|132854.5|95
1708575300000|2024-02-22 04:15:00|132962.5|132862.5|132936|132836|132962.5|132862.5|132932|132832|147
1708575600000|2024-02-22 04:20:00|132935|132835|132959.5|132859.5|132980.5|132880.5|132935|132835|90
1708575900000|2024-02-22 04:25:00|132959|132859|132944|132844|132969|132869|132935.5|132835.5|100
1708576200000|2024-02-22 04:30:00|132944.5|132844.5|132969.5|132869.5|132971.5|132871.5|132938.5|132838.5|62
1708576500000|2024-02-22 04:35:00|132971.5|132871.5|132972|132872|132980|132880|132961|132861|95
1708576800000|2024-02-22 04:40:00|132975.5|132875.5|132935.5|132835.5|132983.5|132883.5|132926.5|132826.5|112
1708577100000|2024-02-22 04:45:00|132936|132836|132944|132844|132950.5|132850.5|132923.5|132823.5|121
1708577400000|2024-02-22 04:50:00|132943|132843|132972.5|132872.5|132973.5|132873.5|132942.5|132842.5|76
1708577700000|2024-02-22 04:55:00|132974.5|132874.5|132906|132806|132978|132878|132881|132781|244
1708578000000|2024-02-22 05:00:00|132905.5|132805.5|132830.5|132730.5|132906|132806|132813.5|132713.5|269
1708578300000|2024-02-22 05:05:00|132831|132731|132839.5|132739.5|132871.5|132771.5|132825|132725|206
1708578600000|2024-02-22 05:10:00|132834|132734|132716.5|132616.5|132846|132746|132692.5|132592.5|355
1708578900000|2024-02-22 05:15:00|132714|132614|132714.5|132614.5|132758|132658|132700.5|132600.5|210
1708579200000|2024-02-22 05:20:00|132715|132615|132771.5|132671.5|132774.5|132674.5|132709|132609|212
1708579500000|2024-02-22 05:25:00|132769.5|132669.5|132765|132665|132780.5|132680.5|132747|132647|180
1708579800000|2024-02-22 05:30:00|132767.5|132667.5|132768.5|132668.5|132776.5|132676.5|132748|132648|195
1708580100000|2024-02-22 05:35:00|132769|132669|132764|132664|132776.5|132676.5|132754.5|132654.5|134
1708580400000|2024-02-22 05:40:00|132764.5|132664.5|132732|132632|132769|132669|132731|132631|92
1708580700000|2024-02-22 05:45:00|132732.5|132632.5|132710.5|132610.5|132733.5|132633.5|132699|132599|201
1708581000000|2024-02-22 05:50:00|132709.5|132609.5|132754.5|132654.5|132757.5|132657.5|132709.5|132609.5|185
1708581300000|2024-02-22 05:55:00|132754|132654|132775|132675|132776|132676|132739.5|132639.5|151
1708581600000|2024-02-22 06:00:00|132775.5|132675.5|132779|132679|132786.5|132686.5|132753|132653|145
1708581900000|2024-02-22 06:05:00|132780|132680|132789|132689|132815.5|132715.5|132780|132680|211
1708582200000|2024-02-22 06:10:00|132787.5|132687.5|132796|132696|132805.5|132705.5|132784|132684|139
1708582500000|2024-02-22 06:15:00|132795.5|132695.5|132775.5|132675.5|132795.5|132695.5|132767.5|132667.5|122
1708582800000|2024-02-22 06:20:00|132784.5|132684.5|132774|132674|132798|132698|132768|132668|99
1708583100000|2024-02-22 06:25:00|132774.5|132674.5|132725|132625|132785|132685|132717.5|132617.5|183
1708583400000|2024-02-22 06:30:00|132723.5|132623.5|132682.5|132582.5|132729.5|132629.5|132680.5|132580.5|214
1708583700000|2024-02-22 06:35:00|132681.5|132581.5|132695.5|132595.5|132704.5|132604.5|132666.5|132566.5|77
1708584000000|2024-02-22 06:40:00|132695|132595|132685.5|132585.5|132698|132598|132670.5|132570.5|82
1708584300000|2024-02-22 06:45:00|132685|132585|132707|132607|132707|132607|132683|132583|55
1708584600000|2024-02-22 06:50:00|132704.5|132604.5|132711.5|132611.5|132711.5|132611.5|132685.5|132585.5|47
1708584900000|2024-02-22 06:55:00|132711|132611|132679.5|132579.5|132711|132611|132662|132562|61
1708585200000|2024-02-22 07:00:00|132680|132580|132671.5|132571.5|132690|132590|132669.5|132569.5|73
1708585500000|2024-02-22 07:05:00|132672.5|132572.5|132569.5|132469.5|132674|132574|132477.5|132377.5|254
1708585800000|2024-02-22 07:10:00|132567|132467|132520|132420|132622.5|132522.5|132486|132386|212
1708586100000|2024-02-22 07:15:00|132519.5|132419.5|132556|132456|132556|132456|132519|132419|156
1708586400000|2024-02-22 07:20:00|132551.5|132451.5|132513|132413|132583.5|132483.5|132499|132399|162
1708586700000|2024-02-22 07:25:00|132513.5|132413.5|132521.5|132421.5|132535.5|132435.5|132503.5|132403.5|110
1708587000000|2024-02-22 07:30:00|132521|132421|132506.5|132406.5|132531|132431|132499.5|132399.5|99
1708587300000|2024-02-22 07:35:00|132505|132405|132493|132393|132527.5|132427.5|132493|132393|165
1708587600000|2024-02-22 07:40:00|132492.5|132392.5|132501.5|132401.5|132503|132403|132472|132372|125
1708587900000|2024-02-22 07:45:00|132502.5|132402.5|132523.5|132423.5|132527.5|132427.5|132500.5|132400.5|74
1708588200000|2024-02-22 07:50:00|132525|132425|132527.5|132427.5|132545.5|132445.5|132515|132415|53
1708588500000|2024-02-22 07:55:00|132526.5|132426.5|132522.5|132422.5|132552|132452|132519.5|132419.5|130
1708588800000|2024-02-22 08:00:00|132520|132420|132553.5|132453.5|132555|132455|132496.5|132396.5|83
1708589100000|2024-02-22 08:05:00|132554.5|132454.5|132533.5|132433.5|132560.5|132460.5|132515|132415|210
1708589400000|2024-02-22 08:10:00|132534|132434|132476|132376|132539|132439|132461.5|132361.5|137
1708589700000|2024-02-22 08:15:00|132472|132372|132399|132299|132472|132372|132346|132246|258
1708590000000|2024-02-22 08:20:00|132398.5|132298.5|132344.5|132244.5|132409.5|132309.5|132333.5|132233.5|191
1708590300000|2024-02-22 08:25:00|132340.5|132240.5|132314.5|132214.5|132353.5|132253.5|132281|132181|177
1708590600000|2024-02-22 08:30:00|132319.5|132219.5|132423.5|132323.5|132424|132324|132317.5|132217.5|244
1708590900000|2024-02-22 08:35:00|132423|132323|132463.5|132363.5|132468|132368|132408|132308|203
1708591200000|2024-02-22 08:40:00|132464|132364|132456|132356|132466.5|132366.5|132442|132342|141
1708591500000|2024-02-22 08:45:00|132455.5|132355.5|132359|132259|132455.5|132355.5|132312|132212|147
1708591800000|2024-02-22 08:50:00|132359.5|132259.5|132378|132278|132385.5|132285.5|132358.5|132258.5|58
1708592100000|2024-02-22 08:55:00|132378.5|132278.5|132380.5|132280.5|132397|132297|132361.5|132261.5|58
1708592400000|2024-02-22 09:00:00|132376|132276|132454|132354|132461.5|132361.5|132364|132264|111
1708592700000|2024-02-22 09:05:00|132455|132355|132440|132340|132467|132367|132439.5|132339.5|112
1708593000000|2024-02-22 09:10:00|132440.5|132340.5|132436|132336|132442|132342|132412.5|132312.5|82
1708593300000|2024-02-22 09:15:00|132436.5|132336.5|132465.5|132365.5|132466|132366|132436.5|132336.5|81
1708593600000|2024-02-22 09:20:00|132466|132366|132504.5|132404.5|132507.5|132407.5|132464.5|132364.5|102
1708593900000|2024-02-22 09:25:00|132503.5|132403.5|132500|132400|132517|132417|132498|132398|82
1708594200000|2024-02-22 09:30:00|132498.5|132398.5|132541|132441|132541|132441|132492.5|132392.5|240
1708594500000|2024-02-22 09:35:00|132551|132451|132538.5|132438.5|132591.5|132491.5|132531.5|132431.5|207
1708594800000|2024-02-22 09:40:00|132539|132439|132527|132427|132540|132440|132527|132427|77
1708595100000|2024-02-22 09:45:00|132514|132414|132534.5|132434.5|132538|132438|132507|132407|93
1708595400000|2024-02-22 09:50:00|132533.5|132433.5|132540.5|132440.5|132544|132444|132532|132432|105
1708595700000|2024-02-22 09:55:00|132540|132440|132539|132439|132546.5|132446.5|132536.5|132436.5|76
1708596000000|2024-02-22 10:00:00|132538|132438|132589|132489|132589|132489|132537|132437|183
1708596300000|2024-02-22 10:05:00|132589.5|132489.5|132566|132466|132591|132491|132560|132460|149
1708596600000|2024-02-22 10:10:00|132565.5|132465.5|132549|132449|132573.5|132473.5|132549|132449|118
1708596900000|2024-02-22 10:15:00|132548.5|132448.5|132546|132446|132548.5|132448.5|132539.5|132439.5|50
1708597200000|2024-02-22 10:20:00|132545.5|132445.5|132554.5|132454.5|132554.5|132454.5|132545.5|132445.5|28
1708597500000|2024-02-22 10:25:00|132554|132454|132507.5|132407.5|132554|132454|132507|132407|76
1708597800000|2024-02-22 10:30:00|132508|132408|132460.5|132360.5|132508|132408|132460.5|132360.5|70
1708598100000|2024-02-22 10:35:00|132462|132362|132431|132331|132462|132362|132430|132330|105
1708598400000|2024-02-22 10:40:00|132432|132332|132374|132274|132433.5|132333.5|132357|132257|122
1708598700000|2024-02-22 10:45:00|132374.5|132274.5|132423|132323|132429|132329|132374.5|132274.5|105
1708599000000|2024-02-22 10:50:00|132422.5|132322.5|132406.5|132306.5|132430.5|132330.5|132405.5|132305.5|44
1708599300000|2024-02-22 10:55:00|132406|132306|132405|132305|132408.5|132308.5|132398|132298|40
1708599600000|2024-02-22 11:00:00|132404.5|132304.5|132423|132323|132435.5|132335.5|132404.5|132304.5|95
1708599900000|2024-02-22 11:05:00|132424|132324|132444.5|132344.5|132448.5|132348.5|132402.5|132302.5|90
1708600200000|2024-02-22 11:10:00|132447|132347|132484|132384|132488|132388|132447|132347|77
1708600500000|2024-02-22 11:15:00|132482.5|132382.5|132462.5|132362.5|132482.5|132382.5|132460|132360|66
1708600800000|2024-02-22 11:20:00|132463|132363|132491.5|132391.5|132492.5|132392.5|132462.5|132362.5|41
1708601100000|2024-02-22 11:25:00|132492|132392|132470|132370|132493|132393|132456|132356|79
1708601400000|2024-02-22 11:30:00|132470.5|132370.5|132440.5|132340.5|132471|132371|132439.5|132339.5|34
1708601700000|2024-02-22 11:35:00|132441|132341|132438.5|132338.5|132442.5|132342.5|132437|132337|37
1708602000000|2024-02-22 11:40:00|132439.5|132339.5|132433|132333|132439.5|132339.5|132432.5|132332.5|29
1708602300000|2024-02-22 11:45:00|132432.5|132332.5|132413.5|132313.5|132433|132333|132413.5|132313.5|12
1708602600000|2024-02-22 11:50:00|132414|132314|132406|132306|132414|132314|132406|132306|28
1708602900000|2024-02-22 11:55:00|132405.5|132305.5|132408|132308|132413|132313|132401|132301|41
1708603200000|2024-02-22 12:00:00|132407|132307|132430|132330|132430.5|132330.5|132386|132286|46
1708603500000|2024-02-22 12:05:00|132429.5|132329.5|132458.5|132358.5|132466.5|132366.5|132424.5|132324.5|83
1708603800000|2024-02-22 12:10:00|132459|132359|132462|132362|132463|132363|132456|132356|51
1708604100000|2024-02-22 12:15:00|132462.5|132362.5|132427.5|132327.5|132477|132377|132427|132327|109
1708604400000|2024-02-22 12:20:00|132427|132327|132388|132288|132428|132328|132388|132288|98
1708604700000|2024-02-22 12:25:00|132387.5|132287.5|132414.5|132314.5|132414.5|132314.5|132386|132286|119
1708605000000|2024-02-22 12:30:00|132423.5|132323.5|132444|132344|132444.5|132344.5|132423.5|132323.5|97
1708605300000|2024-02-22 12:35:00|132443.5|132343.5|132563.5|132463.5|132575.5|132475.5|132441|132341|180
1708605600000|2024-02-22 12:40:00|132562.5|132462.5|132586.5|132486.5|132589|132489|132560.5|132460.5|149
1708605900000|2024-02-22 12:45:00|132588|132488|132551.5|132451.5|132594.5|132494.5|132548.5|132448.5|277
1708606200000|2024-02-22 12:50:00|132550.5|132450.5|132525.5|132425.5|132550.5|132450.5|132523.5|132423.5|44
1708606500000|2024-02-22 12:55:00|132526|132426|132581.5|132481.5|132585|132485|132526|132426|174
1708606800000|2024-02-22 13:00:00|132581|132481|132571|132471|132591|132491|132557.5|132457.5|193
1708607100000|2024-02-22 13:05:00|132570.5|132470.5|132571.5|132471.5|132574|132474|132555.5|132455.5|84
1708607400000|2024-02-22 13:10:00|132570.5|132470.5|132635.5|132535.5|132638.5|132538.5|132568.5|132468.5|48
1708607700000|2024-02-22 13:15:00|132634.5|132534.5|132632|132532|132638.5|132538.5|132605.5|132505.5|129
1708608000000|2024-02-22 13:20:00|132632.5|132532.5|132683|132583|132683|132583|132632.5|132532.5|95
1708608300000|2024-02-22 13:25:00|132682|132582|132697.5|132497.5|132713|132590.5|132650|132487|170
1708608600000|2024-02-22 13:30:00|132700.5|132500.5|132673.5|132573.5|132831|132679|132673.5|132488.5|354
1708608900000|2024-02-22 13:35:00|132671.5|132571.5|132715.5|132515.5|132720|132575|132573|132407|292
1708609200000|2024-02-22 13:40:00|132713.5|132513.5|132662|132562|132730|132578|132661|132513.5|127
1708609500000|2024-02-22 13:45:00|132661.5|132561.5|132666|132566|132702.5|132576|132611|132465.5|227
1708609800000|2024-02-22 13:50:00|132665|132565|132675|132575|132679|132579|132642.5|132542.5|118
1708610100000|2024-02-22 13:55:00|132679.5|132579.5|132748.5|132648.5|132768|132668|132678.5|132578.5|141
1708610400000|2024-02-22 14:00:00|132750|132650|132741|132641|132780|132680|132668.5|132568.5|191
1708610700000|2024-02-22 14:05:00|132741.5|132641.5|132908.5|132708.5|132909.5|132747|132716.5|132616.5|169
1708611000000|2024-02-22 14:10:00|132911|132711|132741.5|132641.5|132911|132736.5|132741.5|132641.5|174
1708611300000|2024-02-22 14:15:00|132740|132640|132727|132627|132804|132704|132722|132622|317
1708611600000|2024-02-22 14:20:00|132726.5|132626.5|132773|132673|132823.5|132677|132726|132615.5|418
1708611900000|2024-02-22 14:25:00|132816|132616|132758|132658|132816|132676|132725.5|132614|515
1708612200000|2024-02-22 14:30:00|132759|132659|132771|132671|132791|132691|132745.5|132645.5|492
1708612500000|2024-02-22 14:35:00|132770.5|132670.5|132812.5|132612.5|132815|132672|132741|132593.5|236
1708612800000|2024-02-22 14:40:00|132811|132611|132985|132633|132990|132795|132771|132608.5|334
1708613100000|2024-02-22 14:45:00|132981|132632|132682.5|132582.5|133061|132701|132542|132384.5|532
1708613400000|2024-02-22 14:50:00|132683.5|132583.5|132721|132621|132735.5|132635.5|132583.5|132453|383
1708613700000|2024-02-22 14:55:00|132720.5|132620.5|132674.5|132574.5|132722|132622|132634.5|132480.5|199
1708614000000|2024-02-22 15:00:00|132673.5|132573.5|132799|132599|132818.5|132685.5|132665|132565|312
1708614300000|2024-02-22 15:05:00|132797.5|132597.5|132789.5|132689.5|132818|132691|132706|132595|271
1708614600000|2024-02-22 15:10:00|132790|132690|132718.5|132618.5|132805|132705|132717|132617|245
1708614900000|2024-02-22 15:15:00|132719.5|132619.5|132763|132663|132781.5|132681.5|132712|132612|359
1708615200000|2024-02-22 15:20:00|132762.5|132662.5|132714|132614|132782|132682|132711|132611|229
1708615500000|2024-02-22 15:25:00|132713.5|132613.5|132731|132631|132747|132647|132712.5|132612.5|171
1708615800000|2024-02-22 15:30:00|132730.5|132630.5|132684.5|132584.5|132734|132634|132684.5|132584.5|141
1708616100000|2024-02-22 15:35:00|132685.5|132585.5|132688.5|132588.5|132708|132608|132685.5|132585.5|118
1708616400000|2024-02-22 15:40:00|132687.5|132587.5|132698|132598|132699|132599|132678.5|132578.5|113
1708616700000|2024-02-22 15:45:00|132700|132600|132742|132642|132743|132643|132693.5|132593.5|194
1708617000000|2024-02-22 15:50:00|132741.5|132641.5|132829.5|132629.5|132838|132684|132732|132618.5|273
1708617300000|2024-02-22 15:55:00|132829|132629|132835|132635|132838|132702.5|132743|132597|265
1708617600000|2024-02-22 16:00:00|132836|132636|132856.5|132656.5|132857.5|132657.5|132827|132627|187
1708617900000|2024-02-22 16:05:00|132856|132656|132785|132685|132858|132707.5|132779.5|132650.5|227
1708618200000|2024-02-22 16:10:00|132784|132684|132744.5|132644.5|132785.5|132685.5|132727.5|132627.5|137
1708618500000|2024-02-22 16:15:00|132742.5|132642.5|132760|132660|132760.5|132660.5|132731|132631|60
1708618800000|2024-02-22 16:20:00|132760.5|132660.5|132763|132663|132799.5|132699.5|132752.5|132652.5|194
1708619100000|2024-02-22 16:25:00|132763.5|132663.5|132841.5|132641.5|132841.5|132689|132759|132618|208
1708619400000|2024-02-22 16:30:00|132841|132641|132810|132610|132844|132644|132805.5|132605.5|235
1708619700000|2024-02-22 16:35:00|132809.5|132609.5|132723|132623|132815.5|132667|132720|132569.5|238
1708620000000|2024-02-22 16:40:00|132722.5|132622.5|132742|132642|132747|132647|132714.5|132614.5|182
1708620300000|2024-02-22 16:45:00|132741|132641|132728|132628|132744|132644|132724.5|132624.5|135
1708620600000|2024-02-22 16:50:00|132729|132629|132724.5|132624.5|132729.5|132629.5|132721.5|132621.5|50
1708620900000|2024-02-22 16:55:00|132725.5|132625.5|132735|132635|132740|132640|132723|132623|56
1708621200000|2024-02-22 17:00:00|132734.5|132634.5|132726|132626|132734.5|132634.5|132722|132622|106
1708621500000|2024-02-22 17:05:00|132726.5|132626.5|132734.5|132634.5|132735.5|132635.5|132725.5|132625.5|78
1708621800000|2024-02-22 17:10:00|132734|132634|132730|132630|132735.5|132635.5|132725.5|132625.5|153
1708622100000|2024-02-22 17:15:00|132729.5|132629.5|132724.5|132624.5|132731.5|132631.5|132721|132621|135
1708622400000|2024-02-22 17:20:00|132724|132624|132727|132627|132738.5|132638.5|132712.5|132612.5|138
1708622700000|2024-02-22 17:25:00|132727.5|132627.5|132711|132511|132730|132630|132648.5|132511|120
1708623000000|2024-02-22 17:30:00|132712|132512|132706.5|132506.5|132714.5|132514.5|132701|132501|165
1708623300000|2024-02-22 17:35:00|132706|132506|132711|132511|132723.5|132523.5|132703.5|132503.5|102
1708623600000|2024-02-22 17:40:00|132710.5|132510.5|132708.5|132508.5|132727|132581.5|132667|132508.5|84
1708623900000|2024-02-22 17:45:00|132709|132509|132706|132506|132713|132513|132696.5|132496.5|120
1708624200000|2024-02-22 17:50:00|132705.5|132505.5|132710|132510|132712.5|132512.5|132705|132505|69
1708624500000|2024-02-22 17:55:00|132709.5|132509.5|132715|132515|132729|132529|132703.5|132503.5|102
1708624800000|2024-02-22 18:00:00|132713|132513|132713|132513|132719|132519|132704.5|132504.5|74
1708625100000|2024-02-22 18:05:00|132715|132515|132715.5|132515.5|132718.5|132518.5|132711.5|132511.5|58
1708625400000|2024-02-22 18:10:00|132716|132516|132701.5|132601.5|132756.5|132604|132683|132516|178
1708625700000|2024-02-22 18:15:00|132702|132602|132756.5|132556.5|132757.5|132604|132701|132521|103
1708626000000|2024-02-22 18:20:00|132756|132556|132740.5|132540.5|132761.5|132561.5|132738.5|132538.5|112
1708626300000|2024-02-22 18:25:00|132741|132541|132730.5|132530.5|132742.5|132542.5|132727|132527|144
1708626600000|2024-02-22 18:30:00|132730|132530|132668.5|132568.5|132735|132593.5|132667|132521.5|108
1708626900000|2024-02-22 18:35:00|132668|132568|132653|132553|132672|132572|132653|132553|101
1708627200000|2024-02-22 18:40:00|132654|132554|132653.5|132553.5|132655.5|132555.5|132652|132552|42
1708627500000|2024-02-22 18:45:00|132654|132554|132656|132556|132657|132557|132653.5|132553.5|49
1708627800000|2024-02-22 18:50:00|132655.5|132555.5|132682.5|132582.5|132699.5|132599.5|132655|132555|108
1708628100000|2024-02-22 18:55:00|132683|132583|132681.5|132581.5|132695.5|132595.5|132680.5|132580.5|192
1708628400000|2024-02-22 19:00:00|132682.5|132582.5|132690.5|132590.5|132703|132603|132682|132582|218
1708628700000|2024-02-22 19:05:00|132689.5|132589.5|132682.5|132582.5|132690.5|132590.5|132680|132580|109
1708629000000|2024-02-22 19:10:00|132683.5|132583.5|132693.5|132593.5|132742.5|132605.5|132683.5|132542.5|161
1708629300000|2024-02-22 19:15:00|132694|132594|132753|132553|132755|132600.5|132690|132546|163
1708629600000|2024-02-22 19:20:00|132752|132552|132744|132544|132754.5|132554.5|132739|132539|142
1708629900000|2024-02-22 19:25:00|132744.5|132544.5|132744|132544|132748|132600|132688.5|132539.5|230
1708630200000|2024-02-22 19:30:00|132746|132546|132755|132555|132769|132569|132740|132540|159
1708630500000|2024-02-22 19:35:00|132755.5|132555.5|132760|132560|132768|132568|132754|132554|191
1708630800000|2024-02-22 19:40:00|132759|132559|132754|132554|132773|132573|132754|132554|99
1708631100000|2024-02-22 19:45:00|132754.5|132554.5|132755|132555|132758|132558|132747.5|132547.5|81
1708631400000|2024-02-22 19:50:00|132755.5|132555.5|132750.5|132550.5|132759.5|132559.5|132749|132549|176
1708631700000|2024-02-22 19:55:00|132746.5|132546.5|132689|132589|132747.5|132598|132688.5|132545.5|239
1708632000000|2024-02-22 20:00:00|132688.5|132588.5|132679.5|132579.5|132691.5|132591.5|132673.5|132573.5|161
1708632300000|2024-02-22 20:05:00|132679|132579|132680|132580|132682|132582|132676|132576|36
1708632600000|2024-02-22 20:10:00|132680.5|132580.5|132682|132582|132684.5|132584.5|132677.5|132577.5|50
1708632900000|2024-02-22 20:15:00|132682.5|132582.5|132673|132573|132685.5|132585.5|132673|132573|60
1708633200000|2024-02-22 20:20:00|132673.5|132573.5|132664|132564|132678|132578|132664|132564|66
1708633500000|2024-02-22 20:25:00|132664.5|132564.5|132669|132569|132669.5|132569.5|132657|132557|80
1708633800000|2024-02-22 20:30:00|132669.5|132569.5|132692.5|132592.5|132692.5|132592.5|132669.5|132569.5|117
1708634100000|2024-02-22 20:35:00|132692|132592|132691|132591|132693|132593|132686.5|132586.5|183
1708634400000|2024-02-22 20:40:00|132690.5|132590.5|132688.5|132588.5|132693|132593|132687|132587|155
1708634700000|2024-02-22 20:45:00|132688|132588|132678|132578|132692.5|132592.5|132678|132578|151
1708635000000|2024-02-22 20:50:00|132678.5|132578.5|132670.5|132570.5|132679.5|132579.5|132670.5|132570.5|34
1708635300000|2024-02-22 20:55:00|132671|132571|132664|132564|132671|132571|132661.5|132561.5|34
1708653600000|2024-02-23 02:00:00|132714.5|132614.5|132725.5|132625.5|132737|132637|132714|132614|120
1708653900000|2024-02-23 02:05:00|132724.5|132624.5|132721|132621|132759|132659|132721|132621|164
1708654200000|2024-02-23 02:10:00|132721.5|132621.5|132721.5|132621.5|132732|132632|132707|132607|122
1708654500000|2024-02-23 02:15:00|132718.5|132618.5|132726|132626|132759|132659|132717|132617|200
1708654800000|2024-02-23 02:20:00|132725.5|132625.5|132726|132626|132749|132649|132710.5|132610.5|130
1708655100000|2024-02-23 02:25:00|132725.5|132625.5|132746|132646|132757|132657|132725.5|132625.5|196
1708655400000|2024-02-23 02:30:00|132745|132645|132786|132686|132802|132702|132745|132645|186
1708655700000|2024-02-23 02:35:00|132786.5|132686.5|132820.5|132720.5|132822.5|132722.5|132772.5|132672.5|177
1708656000000|2024-02-23 02:40:00|132822.5|132722.5|132802|132702|132829.5|132729.5|132787|132687|138
1708656300000|2024-02-23 02:45:00|132805.5|132705.5|132784.5|132684.5|132832.5|132732.5|132784.5|132684.5|112
1708656600000|2024-02-23 02:50:00|132787.5|132687.5|132849|132749|132849|132749|132787.5|132687.5|119
1708656900000|2024-02-23 02:55:00|132851|132751|132897|132797|132897|132797|132830|132730|244
1708657200000|2024-02-23 03:00:00|132898|132798|132878.5|132778.5|132908.5|132808.5|132877.5|132777.5|108
1708657500000|2024-02-23 03:05:00|132879.5|132779.5|132894|132794|132901|132801|132878.5|132778.5|73
1708657800000|2024-02-23 03:10:00|132895|132795|132880|132780|132897|132797|132870.5|132770.5|109
1708658100000|2024-02-23 03:15:00|132879.5|132779.5|132874.5|132774.5|132888.5|132788.5|132874.5|132774.5|75
1708658400000|2024-02-23 03:20:00|132874|132774|132871|132771|132878|132778|132845|132745|127
1708658700000|2024-02-23 03:25:00|132869.5|132769.5|132888.5|132788.5|132899|132799|132867|132767|88
1708659000000|2024-02-23 03:30:00|132887.5|132787.5|132855|132755|132888.5|132788.5|132847.5|132747.5|84
1708659300000|2024-02-23 03:35:00|132854.5|132754.5|132866|132766|132869|132769|132839.5|132739.5|159
1708659600000|2024-02-23 03:40:00|132864.5|132764.5|132873.5|132773.5|132884|132784|132863|132763|112
1708659900000|2024-02-23 03:45:00|132874|132774|132876.5|132776.5|132878|132778|132868|132768|63
1708660200000|2024-02-23 03:50:00|132876|132776|132860|132760|132876|132776|132856.5|132756.5|70
1708660500000|2024-02-23 03:55:00|132860.5|132760.5|132863|132763|132870.5|132770.5|132848.5|132748.5|112
1708660800000|2024-02-23 04:00:00|132863.5|132763.5|132860|132760|132871|132771|132852|132752|88
1708661100000|2024-02-23 04:05:00|132861|132761|132842.5|132742.5|132865.5|132765.5|132842.5|132742.5|148
1708661400000|2024-02-23 04:10:00|132843|132743|132844.5|132744.5|132852|132752|132843|132743|77
1708661700000|2024-02-23 04:15:00|132844|132744|132833.5|132733.5|132847|132747|132819.5|132719.5|85
1708662000000|2024-02-23 04:20:00|132834.5|132734.5|132836|132736|132847|132747|132824.5|132724.5|55
1708662300000|2024-02-23 04:25:00|132836.5|132736.5|132850.5|132750.5|132865.5|132765.5|132835|132735|84
1708662600000|2024-02-23 04:30:00|132850|132750|132845.5|132745.5|132855|132755|132837.5|132737.5|110
1708662900000|2024-02-23 04:35:00|132846|132746|132836.5|132736.5|132855|132755|132833.5|132733.5|80
1708663200000|2024-02-23 04:40:00|132833.5|132733.5|132832|132732|132833.5|132733.5|132822.5|132722.5|88
1708663500000|2024-02-23 04:45:00|132829|132729|132767|132667|132840.5|132740.5|132765|132665|191
1708663800000|2024-02-23 04:50:00|132768|132668|132771.5|132671.5|132786|132686|132751.5|132651.5|155
1708664100000|2024-02-23 04:55:00|132771|132671|132790|132690|132793|132693|132765.5|132665.5|159
1708664400000|2024-02-23 05:00:00|132791.5|132691.5|132789.5|132689.5|132809.5|132709.5|132786|132686|131
1708664700000|2024-02-23 05:05:00|132790|132690|132784.5|132684.5|132799|132699|132776.5|132676.5|129
1708665000000|2024-02-23 05:10:00|132784|132684|132774|132674|132786.5|132686.5|132770.5|132670.5|183
1708665300000|2024-02-23 05:15:00|132773.5|132673.5|132787.5|132687.5|132793|132693|132763.5|132663.5|171
1708665600000|2024-02-23 05:20:00|132790.5|132690.5|132763|132663|132798|132698|132758|132658|147
1708665900000|2024-02-23 05:25:00|132762|132662|132778.5|132678.5|132785.5|132685.5|132719|132619|183
1708666200000|2024-02-23 05:30:00|132775.5|132675.5|132768|132668|132777|132677|132740.5|132640.5|210
1708666500000|2024-02-23 05:35:00|132769|132669|132807.5|132707.5|132807.5|132707.5|132766|132666|134
1708666800000|2024-02-23 05:40:00|132808|132708|132826|132726|132830|132730|132802.5|132702.5|129
1708667100000|2024-02-23 05:45:00|132825|132725|132843.5|132743.5|132847|132747|132821|132721|101
1708667400000|2024-02-23 05:50:00|132845|132745|132844.5|132744.5|132850|132750|132830.5|132730.5|148
1708667700000|2024-02-23 05:55:00|132845|132745|132852.5|132752.5|132864.5|132764.5|132840.5|132740.5|151
1708668000000|2024-02-23 06:00:00|132850|132750|132869.5|132769.5|132884|132784|132848|132748|222
1708668300000|2024-02-23 06:05:00|132869|132769|132903|132803|132903|132803|132852|132752|230
1708668600000|2024-02-23 06:10:00|132893|132793|132988.5|132888.5|133002|132902|132889.5|132789.5|268
1708668900000|2024-02-23 06:15:00|132988|132888|132966|132866|132995|132895|132957.5|132857.5|232
1708669200000|2024-02-23 06:20:00|132961.5|132861.5|132971.5|132871.5|132980|132880|132956.5|132856.5|181
1708669500000|2024-02-23 06:25:00|132974|132874|132959|132859|132977|132877|132950|132850|144
1708669800000|2024-02-23 06:30:00|132957.5|132857.5|132931|132831|132957.5|132857.5|132895.5|132795.5|218
1708670100000|2024-02-23 06:35:00|132933.5|132833.5|132931|132831|132938.5|132838.5|132918|132818|72
1708670400000|2024-02-23 06:40:00|132931.5|132831.5|132903.5|132803.5|132937|132837|132903|132803|50
1708670700000|2024-02-23 06:45:00|132903|132803|132891.5|132791.5|132916|132816|132883|132783|114
1708671000000|2024-02-23 06:50:00|132890.5|132790.5|132879|132779|132914|132814|132872.5|132772.5|84
1708671300000|2024-02-23 06:55:00|132878.5|132778.5|132876.5|132776.5|132889.5|132789.5|132840|132740|203
1708671600000|2024-02-23 07:00:00|132877|132777|132899|132799|132901.5|132801.5|132877|132777|73
1708671900000|2024-02-23 07:05:00|132897.5|132797.5|132912.5|132812.5|132925.5|132825.5|132897.5|132797.5|88
1708672200000|2024-02-23 07:10:00|132912|132812|132912|132812|132970|132870|132897|132797|120
1708672500000|2024-02-23 07:15:00|132911.5|132811.5|132913.5|132813.5|132921|132821|132881.5|132781.5|91
1708672800000|2024-02-23 07:20:00|132913|132813|132917.5|132817.5|132917.5|132817.5|132901.5|132801.5|94
1708673100000|2024-02-23 07:25:00|132918|132818|132910.5|132810.5|132919|132819|132883.5|132783.5|73
1708673400000|2024-02-23 07:30:00|132910|132810|132915|132815|132916|132816|132907|132807|71
1708673700000|2024-02-23 07:35:00|132914.5|132814.5|132928.5|132828.5|132934.5|132834.5|132914.5|132814.5|69
1708674000000|2024-02-23 07:40:00|132928|132828|132917.5|132817.5|132942.5|132842.5|132917.5|132817.5|78
1708674300000|2024-02-23 07:45:00|132917|132817|132904|132804|132919.5|132819.5|132899.5|132799.5|61
1708674600000|2024-02-23 07:50:00|132904.5|132804.5|132840|132740|132918|132818|132837|132737|100
1708674900000|2024-02-23 07:55:00|132839.5|132739.5|132818.5|132718.5|132839.5|132739.5|132781.5|132681.5|85
1708675200000|2024-02-23 08:00:00|132818|132718|132784|132684|132818.5|132718.5|132779.5|132679.5|64
1708675500000|2024-02-23 08:05:00|132785.5|132685.5|132863.5|132763.5|132863.5|132763.5|132785.5|132685.5|68
1708675800000|2024-02-23 08:10:00|132864|132764|132837.5|132737.5|132867|132767|132836|132736|94
1708676100000|2024-02-23 08:15:00|132836|132736|132893.5|132793.5|132894|132794|132835|132735|103
1708676400000|2024-02-23 08:20:00|132893|132793|132931.5|132831.5|132933.5|132833.5|132869|132769|102
1708676700000|2024-02-23 08:25:00|132932|132832|132980|132880|132983|132883|132932|132832|138
1708677000000|2024-02-23 08:30:00|132979.5|132879.5|132966.5|132866.5|132981|132881|132962.5|132862.5|98
1708677300000|2024-02-23 08:35:00|132967|132867|132952|132852|132974|132874|132933|132833|101
1708677600000|2024-02-23 08:40:00|132952.5|132852.5|132953|132853|132953.5|132853.5|132946|132846|71
1708677900000|2024-02-23 08:45:00|132953.5|132853.5|132936|132836|132958|132858|132930.5|132830.5|79
1708678200000|2024-02-23 08:50:00|132935.5|132835.5|132945.5|132845.5|132951.5|132851.5|132935|132835|75
1708678500000|2024-02-23 08:55:00|132946|132846|132981|132881|132996.5|132896.5|132943.5|132843.5|93
1708678800000|2024-02-23 09:00:00|132981.5|132881.5|133011.5|132911.5|133013.5|132913.5|132969|132869|164
1708679100000|2024-02-23 09:05:00|133010.5|132910.5|133021|132921|133022|132922|133003|132903|72
1708679400000|2024-02-23 09:10:00|133010.5|132910.5|133022|132922|133022|132922|132992.5|132892.5|68
1708679700000|2024-02-23 09:15:00|133021.5|132921.5|133087.5|132987.5|133113.5|133013.5|133020.5|132920.5|75
1708680000000|2024-02-23 09:20:00|133086.5|132986.5|133068|132968|133104.5|133004.5|133059.5|132959.5|146
1708680300000|2024-02-23 09:25:00|133067.5|132967.5|133130.5|133030.5|133136.5|133036.5|133066|132966|89
1708680600000|2024-02-23 09:30:00|133131.5|133031.5|133178|133078|133181|133081|133130|133030|67
1708680900000|2024-02-23 09:35:00|133179|133079|133261|133161|133263|133163|133175.5|133075.5|174
1708681200000|2024-02-23 09:40:00|133261.5|133161.5|133260.5|133160.5|133264.5|133164.5|133250.5|133150.5|56
1708681500000|2024-02-23 09:45:00|133261|133161|133218.5|133118.5|133263.5|133163.5|133214.5|133114.5|101
1708681800000|2024-02-23 09:50:00|133218|133118|133226.5|133126.5|133249.5|133149.5|133218|133118|40
1708682100000|2024-02-23 09:55:00|133229.5|133129.5|133235.5|133135.5|133235.5|133135.5|133224.5|133124.5|35
1708682400000|2024-02-23 10:00:00|133234.5|133134.5|133191.5|133091.5|133234.5|133134.5|133182.5|133082.5|113
1708682700000|2024-02-23 10:05:00|133193|133093|133186.5|133086.5|133195.5|133095.5|133161|133061|63
1708683000000|2024-02-23 10:10:00|133184.5|133084.5|133205|133105|133213.5|133113.5|133184.5|133084.5|135
1708683300000|2024-02-23 10:15:00|133205.5|133105.5|133206|133106|133220|133120|133204|133104|92
1708683600000|2024-02-23 10:20:00|133204|133104|133167|133067|133208|133108|133164|133064|105
1708683900000|2024-02-23 10:25:00|133166.5|133066.5|133152.5|133052.5|133166.5|133066.5|133148|133048|28
1708684200000|2024-02-23 10:30:00|133152|133052|133117.5|133017.5|133153.5|133053.5|133114|133014|68
1708684500000|2024-02-23 10:35:00|133118|133018|133128.5|133028.5|133129|133029|133097|132997|40
1708684800000|2024-02-23 10:40:00|133128|133028|133098.5|132998.5|133128.5|133028.5|133090.5|132990.5|40
1708685100000|2024-02-23 10:45:00|133099|132999|133075|132975|133099.5|132999.5|133071.5|132971.5|52
1708685400000|2024-02-23 10:50:00|133074.5|132974.5|133070.5|132970.5|133075.5|132975.5|133067.5|132967.5|52
1708685700000|2024-02-23 10:55:00|133070|132970|133050|132950|133073|132973|133027|132927|123
1708686000000|2024-02-23 11:00:00|133050.5|132950.5|133085|132985|133085|132985|133047|132947|95
1708686300000|2024-02-23 11:05:00|133087|132987|133055|132955|133094.5|132994.5|133053.5|132953.5|54
1708686600000|2024-02-23 11:10:00|133054.5|132954.5|133053.5|132953.5|133054.5|132954.5|133051|132951|26
1708686900000|2024-02-23 11:15:00|133053|132953|132994.5|132894.5|133053|132953|132987.5|132887.5|115
1708687200000|2024-02-23 11:20:00|132990.5|132890.5|132961.5|132861.5|132990.5|132890.5|132921.5|132821.5|99
1708687500000|2024-02-23 11:25:00|132963|132863|133013.5|132913.5|133015|132915|132943.5|132843.5|127
1708687800000|2024-02-23 11:30:00|133013|132913|133055|132855|133063.5|132913|133013|132850|87
1708688100000|2024-02-23 11:35:00|133056|132856|133017.5|132917.5|133058|132925|133001.5|132853|64
1708688400000|2024-02-23 11:40:00|133018|132918|133015.5|132915.5|133022|132922|133013|132913|21
1708688700000|2024-02-23 11:45:00|133013.5|132913.5|133026.5|132926.5|133026.5|132926.5|133006.5|132906.5|35
1708689000000|2024-02-23 11:50:00|133027|132927|133024.5|132924.5|133027.5|132927.5|133021.5|132921.5|31
1708689300000|2024-02-23 11:55:00|133025.5|132925.5|133055.5|132955.5|133057.5|132957.5|133025|132925|50
1708689600000|2024-02-23 12:00:00|133055|132955|133041.5|132941.5|133059.5|132959.5|133038|132938|96
1708689900000|2024-02-23 12:05:00|133041|132941|133026|132926|133041.5|132941.5|133017.5|132917.5|75
1708690200000|2024-02-23 12:10:00|133026.5|132926.5|133026|132926|133031|132931|133024|132924|87
1708690500000|2024-02-23 12:15:00|133025.5|132925.5|133007.5|132907.5|133027|132927|133007.5|132907.5|67
1708690800000|2024-02-23 12:20:00|133007|132907|132967.5|132867.5|133012.5|132912.5|132931.5|132831.5|135
1708691100000|2024-02-23 12:25:00|132968|132868|132927|132827|132968|132868|132922|132822|133
1708691400000|2024-02-23 12:30:00|132926.5|132826.5|132873|132773|132931|132831|132868.5|132768.5|184
1708691700000|2024-02-23 12:35:00|132874|132774|132864.5|132764.5|132896|132796|132856.5|132756.5|185
1708692000000|2024-02-23 12:40:00|132863.5|132763.5|132843.5|132743.5|132870.5|132770.5|132822|132722|225
1708692300000|2024-02-23 12:45:00|132844|132744|132867|132767|132870.5|132770.5|132844|132744|154
1708692600000|2024-02-23 12:50:00|132867.5|132767.5|132866|132766|132874.5|132774.5|132863|132763|45
1708692900000|2024-02-23 12:55:00|132865.5|132765.5|132853.5|132753.5|132874|132774|132844.5|132744.5|131
1708693200000|2024-02-23 13:00:00|132854.5|132754.5|132882.5|132782.5|132892|132792|132853|132753|214
1708693500000|2024-02-23 13:05:00|132881.5|132781.5|132874.5|132774.5|132884|132784|132858.5|132758.5|135
1708693800000|2024-02-23 13:10:00|132873.5|132773.5|132856.5|132756.5|132876|132776|132838|132738|153
1708694100000|2024-02-23 13:15:00|132855.5|132755.5|132854.5|132754.5|132855.5|132755.5|132828.5|132728.5|126
1708694400000|2024-02-23 13:20:00|132855|132755|132878|132778|132884|132784|132851.5|132751.5|144
1708694700000|2024-02-23 13:25:00|132877.5|132777.5|132886.5|132786.5|132891.5|132791.5|132861|132761|162
1708695000000|2024-02-23 13:30:00|132887|132787|132889.5|132789.5|132893.5|132793.5|132873.5|132773.5|127
1708695300000|2024-02-23 13:35:00|132887.5|132787.5|132897|132797|132950.5|132850.5|132882|132782|192
1708695600000|2024-02-23 13:40:00|132896.5|132796.5|132944.5|132844.5|132948|132848|132894|132794|143
1708695900000|2024-02-23 13:45:00|132939.5|132839.5|132948|132848|132949|132849|132936.5|132836.5|50
1708696200000|2024-02-23 13:50:00|132947|132847|132963|132863|132984.5|132884.5|132925.5|132825.5|133
1708696500000|2024-02-23 13:55:00|132963.5|132863.5|132979|132879|132985.5|132885.5|132960.5|132860.5|102
1708696800000|2024-02-23 14:00:00|132982|132882|132977.5|132877.5|132984|132884|132938|132838|181
1708697100000|2024-02-23 14:05:00|132978|132878|132983.5|132883.5|132988.5|132888.5|132978|132878|246
1708697400000|2024-02-23 14:10:00|132984|132884|133025|132925|133032|132932|132984|132884|104
1708697700000|2024-02-23 14:15:00|133024|132924|132976|132876|133026.5|132926.5|132975.5|132875.5|82
1708698000000|2024-02-23 14:20:00|132975.5|132875.5|132962|132862|132983.5|132883.5|132962|132862|138
1708698300000|2024-02-23 14:25:00|132961.5|132861.5|132961.5|132861.5|132963|132863|132954.5|132854.5|41
1708698600000|2024-02-23 14:30:00|132961|132861|132951|132851|132962|132862|132933.5|132833.5|81
1708698900000|2024-02-23 14:35:00|132951.5|132851.5|132953.5|132853.5|132979|132879|132947.5|132847.5|70
1708699200000|2024-02-23 14:40:00|132952.5|132852.5|132969|132869|132972.5|132872.5|132952|132852|73
1708699500000|2024-02-23 14:45:00|132968.5|132868.5|132957|132857|132969|132869|132954|132854|125
1708699800000|2024-02-23 14:50:00|132956.5|132856.5|132965.5|132865.5|132970|132870|132953.5|132853.5|74
1708700100000|2024-02-23 14:55:00|132966|132866|132963|132863|132971|132871|132944.5|132844.5|73
1708700400000|2024-02-23 15:00:00|132963.5|132863.5|132973|132873|132981|132881|132963.5|132863.5|228
1708700700000|2024-02-23 15:05:00|132972.5|132872.5|133014.5|132914.5|133037.5|132937.5|132972.5|132872.5|148
1708701000000|2024-02-23 15:10:00|133015|132915|133029|132929|133034|132934|133010.5|132910.5|136
1708701300000|2024-02-23 15:15:00|133028.5|132928.5|133023.5|132923.5|133029.5|132929.5|133021.5|132921.5|110
1708701600000|2024-02-23 15:20:00|133024|132924|133029.5|132929.5|133036.5|132936.5|133013|132913|47
1708701900000|2024-02-23 15:25:00|133030.5|132930.5|133010.5|132910.5|133031.5|132931.5|133007.5|132907.5|68
1708702200000|2024-02-23 15:30:00|133010|132910|132974.5|132874.5|133010|132910|132965.5|132865.5|140
1708702500000|2024-02-23 15:35:00|132973.5|132873.5|132972.5|132872.5|132992.5|132892.5|132945|132845|86
1708702800000|2024-02-23 15:40:00|132973|132873|132997|132897|132999|132899|132962.5|132862.5|103
1708703100000|2024-02-23 15:45:00|132998|132898|133023.5|132923.5|133027|132927|132996.5|132896.5|192
1708703400000|2024-02-23 15:50:00|133023|132923|133004.5|132904.5|133024.5|132924.5|132993|132893|188
1708703700000|2024-02-23 15:55:00|133004|132904|132976|132876|133006|132906|132960|132860|167
1708704000000|2024-02-23 16:00:00|132975.5|132875.5|132980|132880|132985|132885|132973|132873|91
1708704300000|2024-02-23 16:05:00|132981|132881|132991.5|132891.5|133021|132921|132981|132881|204
1708704600000|2024-02-23 16:10:00|132992|132892|133015|132915|133019.5|132919.5|132992|132892|104
1708704900000|2024-02-23 16:15:00|133014.5|132914.5|132980.5|132880.5|133015.5|132915.5|132972|132872|70
1708705200000|2024-02-23 16:20:00|132980|132880|132968.5|132868.5|132980|132880|132967.5|132867.5|107
1708705500000|2024-02-23 16:25:00|132969|132869|132991|132791|133000|132888|132933|132789.5|178
1708705800000|2024-02-23 16:30:00|132989.5|132789.5|132929.5|132829.5|133016|132866.5|132893|132787.5|211
1708706100000|2024-02-23 16:35:00|132931.5|132831.5|132944.5|132844.5|132950.5|132850.5|132931.5|132831.5|99
1708706400000|2024-02-23 16:40:00|132943.5|132843.5|132931|132831|132943.5|132843.5|132924.5|132824.5|129
1708706700000|2024-02-23 16:45:00|132931.5|132831.5|132922.5|132822.5|132934.5|132834.5|132922.5|132822.5|49
1708707000000|2024-02-23 16:50:00|132922|132822|132905.5|132805.5|132940|132822|132878.5|132726|133
1708707300000|2024-02-23 16:55:00|132905|132805|132900|132800|132907|132807|132894|132794|101
1708707600000|2024-02-23 17:00:00|132899.5|132799.5|132882|132782|132899.5|132799.5|132877|132777|258
1708707900000|2024-02-23 17:05:00|132882.5|132782.5|132896|132796|132896|132796|132875.5|132775.5|139
1708708200000|2024-02-23 17:10:00|132897|132797|132878|132778|132897|132797|132875.5|132775.5|119
1708708500000|2024-02-23 17:15:00|132878.5|132778.5|132866.5|132766.5|132893|132793|132864|132764|143
1708708800000|2024-02-23 17:20:00|132865.5|132765.5|132867.5|132767.5|132869|132769|132860.5|132760.5|121
1708709100000|2024-02-23 17:25:00|132866.5|132766.5|132864|132764|132873|132773|132853|132753|135
1708709400000|2024-02-23 17:30:00|132865|132765|132850|132750|132871.5|132771.5|132847|132747|91
1708709700000|2024-02-23 17:35:00|132851|132751|132856.5|132756.5|132860|132760|132851|132751|90
1708710000000|2024-02-23 17:40:00|132857.5|132757.5|132854.5|132754.5|132867|132767|132854.5|132754.5|95
1708710300000|2024-02-23 17:45:00|132854|132754|132853|132753|132860|132760|132850.5|132750.5|93
1708710600000|2024-02-23 17:50:00|132853.5|132753.5|132889|132789|132891|132791|132853.5|132753.5|116
1708710900000|2024-02-23 17:55:00|132888.5|132788.5|132881|132781|132888.5|132788.5|132880.5|132780.5|47
1708711200000|2024-02-23 18:00:00|132880.5|132780.5|132879.5|132779.5|132885.5|132785.5|132877.5|132777.5|268
1708711500000|2024-02-23 18:05:00|132880|132780|132889|132789|132889|132789|132877|132777|153
1708711800000|2024-02-23 18:10:00|132888|132788|132895.5|132795.5|132898.5|132798.5|132883.5|132783.5|59
1708712100000|2024-02-23 18:15:00|132896|132796|132893.5|132793.5|132897.5|132797.5|132891.5|132791.5|48
1708712400000|2024-02-23 18:20:00|132891.5|132791.5|132897|132797|132898|132798|132891|132791|23
1708712700000|2024-02-23 18:25:00|132897.5|132797.5|132884|132784|132897.5|132797.5|132882.5|132782.5|39
1708713000000|2024-02-23 18:30:00|132884.5|132784.5|132886.5|132786.5|132890.5|132790.5|132883.5|132783.5|57
1708713300000|2024-02-23 18:35:00|132886|132786|132887|132787|132889.5|132789.5|132884.5|132784.5|27
1708713600000|2024-02-23 18:40:00|132887.5|132787.5|132888|132788|132895|132795|132884.5|132784.5|33
1708713900000|2024-02-23 18:45:00|132887.5|132787.5|132859.5|132759.5|132887.5|132787.5|132859|132759|87
1708714200000|2024-02-23 18:50:00|132860|132760|132860|132760|132863.5|132763.5|132854.5|132754.5|85
1708714500000|2024-02-23 18:55:00|132860.5|132760.5|132879|132779|132879|132779|132860|132760|106
1708714800000|2024-02-23 19:00:00|132885.5|132785.5|132939.5|132739.5|132943|132792|132875.5|132739|140
1708715100000|2024-02-23 19:05:00|132938|132738|132942|132742|132945|132745|132923.5|132723.5|163
1708715400000|2024-02-23 19:10:00|132940|132740|132943|132743|132949.5|132749.5|132937.5|132737.5|162
1708715700000|2024-02-23 19:15:00|132944|132744|132947|132747|132948.5|132748.5|132937.5|132737.5|157
1708716000000|2024-02-23 19:20:00|132946|132746|132951|132751|132953|132753|132942.5|132742.5|111
1708716300000|2024-02-23 19:25:00|132950.5|132750.5|132947|132747|132950.5|132750.5|132941.5|132741.5|105
1708716600000|2024-02-23 19:30:00|132946|132746|132946|132746|132956|132756|132933.5|132733.5|186
1708716900000|2024-02-23 19:35:00|132948|132748|132975.5|132775.5|132975.5|132775.5|132942|132742|189
1708717200000|2024-02-23 19:40:00|132975|132775|132993|132893|133001.5|132901.5|132925.5|132775|153
1708717500000|2024-02-23 19:45:00|132992.5|132892.5|132991|132891|132994.5|132894.5|132991|132891|21
1708717800000|2024-02-23 19:50:00|132990.5|132890.5|132977|132877|132992.5|132892.5|132973.5|132873.5|36
1708718100000|2024-02-23 19:55:00|132977.5|132877.5|132976.5|132876.5|132980.5|132880.5|132975|132875|53
1708718400000|2024-02-23 20:00:00|132975.5|132875.5|132982|132882|132986.5|132886.5|132974.5|132874.5|56
1708718700000|2024-02-23 20:05:00|132981.5|132881.5|132991.5|132891.5|132993.5|132893.5|132979.5|132879.5|114
1708719000000|2024-02-23 20:10:00|132992|132892|132995|132895|132998.5|132898.5|132984|132884|125
1708719300000|2024-02-23 20:15:00|132995.5|132895.5|132993.5|132893.5|132995.5|132895.5|132991.5|132891.5|16
1708719600000|2024-02-23 20:20:00|132993|132893|133003|132903|133009|132909|132993|132893|57
1708719900000|2024-02-23 20:25:00|133002.5|132902.5|133006.5|132906.5|133011.5|132911.5|132998|132898|60
1708720200000|2024-02-23 20:30:00|133005.5|132905.5|133068|132868|133068.5|132908|133005|132856|51
1708720500000|2024-02-23 20:35:00|133067.5|132867.5|133063.5|132863.5|133067.5|132867.5|133063|132863|13
1708720800000|2024-02-23 20:40:00|133063|132863|133065|132865|133065.5|132865.5|133062.5|132862.5|9
1708721100000|2024-02-23 20:45:00|133064.5|132864.5|133016.5|132816.5|133064.5|132864.5|133012.5|132812.5|85
1708721400000|2024-02-23 20:50:00|133017|132817|132918|132718|133018|132818|132917.5|132717.5|131
1708721700000|2024-02-23 20:55:00|132919|132719|132960|132760|132970|132770|132918|132718|203
1708912800000|2024-02-26 02:00:00|133044.5|132944.5|133043.5|132943.5|133053|132953|133033|132933|126
1708913100000|2024-02-26 02:05:00|133044|132944|133057|132957|133067|132967|133044|132944|106
1708913400000|2024-02-26 02:10:00|133057.5|132957.5|133047|132947|133065|132965|133031.5|132931.5|160
1708913700000|2024-02-26 02:15:00|133046|132946|133050|132950|133055|132955|133042.5|132942.5|66
1708914000000|2024-02-26 02:20:00|133049|132949|133053.5|132953.5|133072|132972|133049|132949|119
1708914300000|2024-02-26 02:25:00|133054|132954|133059.5|132959.5|133072|132972|133052|132952|123
1708914600000|2024-02-26 02:30:00|133059|132959|133040|132940|133063|132963|133037.5|132937.5|89
1708914900000|2024-02-26 02:35:00|133040.5|132940.5|133041|132941|133047|132947|133021|132921|149
1708915200000|2024-02-26 02:40:00|133042|132942|133031|132931|133049|132949|133017.5|132917.5|123
1708915500000|2024-02-26 02:45:00|133029|132929|133049.5|132949.5|133051.5|132951.5|133023|132923|106
1708915800000|2024-02-26 02:50:00|133050|132950|133051|132951|133054|132954|133043|132943|94
1708916100000|2024-02-26 02:55:00|133051.5|132951.5|133062|132962|133067|132967|133045.5|132945.5|99
1708916400000|2024-02-26 03:00:00|133062.5|132962.5|133061|132961|133079.5|132979.5|133059.5|132959.5|81
1708916700000|2024-02-26 03:05:00|133062.5|132962.5|133049|132949|133067|132967|133047|132947|74
1708917000000|2024-02-26 03:10:00|133049.5|132949.5|133034.5|132934.5|133054|132954|133030.5|132930.5|105
1708917300000|2024-02-26 03:15:00|133034|132934|133037|132937|133039|132939|133024|132924|105
1708917600000|2024-02-26 03:20:00|133037.5|132937.5|133043.5|132943.5|133046.5|132946.5|133032|132932|63
1708917900000|2024-02-26 03:25:00|133043|132943|133023|132923|133044.5|132944.5|133016.5|132916.5|64
1708918200000|2024-02-26 03:30:00|133019|132919|133002|132902|133019.5|132919.5|132994|132894|111
1708918500000|2024-02-26 03:35:00|133005|132905|132991|132891|133007|132907|132989.5|132889.5|101
1708918800000|2024-02-26 03:40:00|132992|132892|132995|132895|133005|132905|132987|132887|98
1708919100000|2024-02-26 03:45:00|132994.5|132894.5|132996.5|132896.5|132999.5|132899.5|132990.5|132890.5|72
1708919400000|2024-02-26 03:50:00|132997|132897|132993.5|132893.5|133000.5|132900.5|132991.5|132891.5|31
1708919700000|2024-02-26 03:55:00|132991.5|132891.5|132960|132860|132998.5|132898.5|132956|132856|153
1708920000000|2024-02-26 04:00:00|132962|132862|132971.5|132871.5|132981|132881|132948|132848|139
1708920300000|2024-02-26 04:05:00|132973.5|132873.5|132960.5|132860.5|132973.5|132873.5|132955.5|132855.5|89
1708920600000|2024-02-26 04:10:00|132957.5|132857.5|132972.5|132872.5|132980.5|132880.5|132954.5|132854.5|98
1708920900000|2024-02-26 04:15:00|132974|132874|132915|132815|132975|132875|132910|132810|152
1708921200000|2024-02-26 04:20:00|132914.5|132814.5|132940.5|132840.5|132944|132844|132912.5|132812.5|166
1708921500000|2024-02-26 04:25:00|132941|132841|132939|132839|132945|132845|132927|132827|134
1708921800000|2024-02-26 04:30:00|132938.5|132838.5|132944.5|132844.5|132946|132846|132927|132827|98
1708922100000|2024-02-26 04:35:00|132945|132845|132925.5|132825.5|132950.5|132850.5|132925.5|132825.5|109
1708922400000|2024-02-26 04:40:00|132927|132827|132920.5|132820.5|132928|132828|132909.5|132809.5|67
1708922700000|2024-02-26 04:45:00|132921.5|132821.5|132928.5|132828.5|132943.5|132843.5|132920.5|132820.5|97
1708923000000|2024-02-26 04:50:00|132929|132829|132934|132834|132934.5|132834.5|132924|132824|78
1708923300000|2024-02-26 04:55:00|132934.5|132834.5|132933.5|132833.5|132945|132845|132918|132818|141
1708923600000|2024-02-26 05:00:00|132932.5|132832.5|132922|132822|132936|132836|132907.5|132807.5|181
1708923900000|2024-02-26 05:05:00|132925.5|132825.5|132884.5|132784.5|132933.5|132833.5|132880.5|132780.5|179
1708924200000|2024-02-26 05:10:00|132883.5|132783.5|132876.5|132776.5|132892.5|132792.5|132865.5|132765.5|160
1708924500000|2024-02-26 05:15:00|132874|132774|132855.5|132755.5|132883.5|132783.5|132819|132719|166
1708924800000|2024-02-26 05:20:00|132855|132755|132872|132772|132877.5|132777.5|132850|132750|124
1708925100000|2024-02-26 05:25:00|132874.5|132774.5|132876.5|132776.5|132895|132795|132871|132771|172
1708925400000|2024-02-26 05:30:00|132877|132777|132900.5|132800.5|132925|132825|132877|132777|173
1708925700000|2024-02-26 05:35:00|132902.5|132802.5|132905|132805|132932.5|132832.5|132887|132787|153
1708926000000|2024-02-26 05:40:00|132904.5|132804.5|132918.5|132818.5|132926|132826|132895|132795|174
1708926300000|2024-02-26 05:45:00|132918|132818|132900|132800|132918.5|132818.5|132896|132796|104
1708926600000|2024-02-26 05:50:00|132899|132799|132941|132841|132945|132845|132891|132791|127
1708926900000|2024-02-26 05:55:00|132942|132842|132956|132856|132962.5|132862.5|132942|132842|98
1708927200000|2024-02-26 06:00:00|132955|132855|132951.5|132851.5|132960.5|132860.5|132943|132843|115
1708927500000|2024-02-26 06:05:00|132951|132851|132926|132826|132956.5|132856.5|132923|132823|73
1708927800000|2024-02-26 06:10:00|132926.5|132826.5|132959.5|132859.5|132964|132864|132924.5|132824.5|82
1708928100000|2024-02-26 06:15:00|132960.5|132860.5|132954|132854|132980|132880|132951|132851|83
1708928400000|2024-02-26 06:20:00|132954.5|132854.5|132965.5|132865.5|132971|132871|132954.5|132854.5|94
1708928700000|2024-02-26 06:25:00|132963|132863|132982.5|132882.5|133007|132907|132937.5|132837.5|222
1708929000000|2024-02-26 06:30:00|132979|132879|132995.5|132895.5|133023|132923|132956|132856|238
1708929300000|2024-02-26 06:35:00|132994.5|132894.5|132952|132852|132994.5|132894.5|132952|132852|51
1708929600000|2024-02-26 06:40:00|132959.5|132859.5|132932|132832|132962|132862|132923.5|132823.5|43
1708929900000|2024-02-26 06:45:00|132940.5|132840.5|133021.5|132921.5|133021.5|132921.5|132940.5|132840.5|95
1708930200000|2024-02-26 06:50:00|133021|132921|133051|132951|133051|132951|133020|132920|47
1708930500000|2024-02-26 06:55:00|133062|132962|133076.5|132976.5|133079|132979|133062|132962|75
1708930800000|2024-02-26 07:00:00|133078|132978|133031.5|132931.5|133078|132978|133019|132919|98
1708931100000|2024-02-26 07:05:00|133032.5|132932.5|133041|132941|133057|132957|133029.5|132929.5|79
1708931400000|2024-02-26 07:10:00|133042|132942|133001.5|132901.5|133044|132944|133001.5|132901.5|36
1708931700000|2024-02-26 07:15:00|133001|132901|133038.5|132938.5|133039|132939|133001|132901|35
1708932000000|2024-02-26 07:20:00|133038|132938|133038.5|132938.5|133043.5|132943.5|133038|132938|12
1708932300000|2024-02-26 07:25:00|133036.5|132936.5|133025.5|132925.5|133051.5|132951.5|133025.5|132925.5|71
1708932600000|2024-02-26 07:30:00|133025|132925|133038|132938|133045.5|132945.5|133022.5|132922.5|79
1708932900000|2024-02-26 07:35:00|133037.5|132937.5|132949|132849|133044|132944|132948.5|132848.5|109
1708933200000|2024-02-26 07:40:00|132949.5|132849.5|132996|132896|132996|132896|132941|132841|132
1708933500000|2024-02-26 07:45:00|132993.5|132893.5|132994.5|132894.5|133036|132936|132992.5|132892.5|84
1708933800000|2024-02-26 07:50:00|132994|132894|132994|132894|132997.5|132897.5|132993|132893|41
1708934100000|2024-02-26 07:55:00|132993|132893|132985|132885|132994.5|132894.5|132977|132877|59
1708934400000|2024-02-26 08:00:00|132986|132886|133053.5|132953.5|133059.5|132959.5|132986|132886|112
1708934700000|2024-02-26 08:05:00|133054|132954|133049|132949|133054|132954|133014.5|132914.5|107
1708935000000|2024-02-26 08:10:00|133048|132948|133076|132976|133081|132981|133047.5|132947.5|67
1708935300000|2024-02-26 08:15:00|133080.5|132980.5|133048.5|132948.5|133082|132982|133031|132931|172
1708935600000|2024-02-26 08:20:00|133049|132949|133020|132920|133049.5|132949.5|133016.5|132916.5|66
1708935900000|2024-02-26 08:25:00|133019.5|132919.5|133014|132914|133033.5|132933.5|133008.5|132908.5|40
1708936200000|2024-02-26 08:30:00|133009|132909|132992|132892|133020.5|132920.5|132983.5|132883.5|93
1708936500000|2024-02-26 08:35:00|133001|132901|133025.5|132925.5|133037|132937|133000.5|132900.5|60
1708936800000|2024-02-26 08:40:00|133026|132926|132999.5|132899.5|133026|132926|132995.5|132895.5|72
1708937100000|2024-02-26 08:45:00|132999|132899|133007.5|132907.5|133010|132910|132982.5|132882.5|93
1708937400000|2024-02-26 08:50:00|133008|132908|133008|132908|133020.5|132920.5|132987|132887|103
1708937700000|2024-02-26 08:55:00|133007.5|132907.5|133002.5|132902.5|133018|132918|133002.5|132902.5|113
1708938000000|2024-02-26 09:00:00|133002|132902|132998.5|132898.5|133010|132910|132998|132898|110
1708938300000|2024-02-26 09:05:00|132999|132899|133024.5|132924.5|133031.5|132931.5|132997.5|132897.5|165
1708938600000|2024-02-26 09:10:00|133025|132925|133027|132927|133028.5|132928.5|133021.5|132921.5|142
1708938900000|2024-02-26 09:15:00|133027.5|132927.5|132998|132898|133033|132933|132989|132889|115
1708939200000|2024-02-26 09:20:00|132997|132897|132992.5|132892.5|132997|132897|132983|132883|26
1708939500000|2024-02-26 09:25:00|132993.5|132893.5|132991.5|132891.5|132996.5|132896.5|132986|132886|26
1708939800000|2024-02-26 09:30:00|132991|132891|132974|132874|132991|132891|132971.5|132871.5|54
1708940100000|2024-02-26 09:35:00|132973.5|132873.5|132938.5|132838.5|132973.5|132873.5|132893.5|132793.5|182
1708940400000|2024-02-26 09:40:00|132937.5|132837.5|132945|132845|132945.5|132845.5|132935.5|132835.5|49
1708940700000|2024-02-26 09:45:00|132945.5|132845.5|132958.5|132858.5|132958.5|132858.5|132943.5|132843.5|44
1708941000000|2024-02-26 09:50:00|132959.5|132859.5|132983|132883|132984|132884|132956.5|132856.5|56
1708941300000|2024-02-26 09:55:00|132982|132882|132960|132860|132983.5|132883.5|132958|132858|92
1708941600000|2024-02-26 10:00:00|132960.5|132860.5|132977|132877|132981.5|132881.5|132960|132860|57
1708941900000|2024-02-26 10:05:00|132976.5|132876.5|132982.5|132882.5|132982.5|132882.5|132969|132869|37
1708942200000|2024-02-26 10:10:00|132983|132883|132986.5|132886.5|132992.5|132892.5|132981|132881|66
1708942500000|2024-02-26 10:15:00|132987|132887|133007|132907|133007|132907|132986|132886|52
1708942800000|2024-02-26 10:20:00|133007.5|132907.5|133027|132927|133027|132927|133007|132907|42
1708943100000|2024-02-26 10:25:00|133026.5|132926.5|133007.5|132907.5|133026.5|132926.5|133007.5|132907.5|66
1708943400000|2024-02-26 10:30:00|133008|132908|133025|132925|133028|132928|133008|132908|59
1708943700000|2024-02-26 10:35:00|133024.5|132924.5|133015.5|132915.5|133024.5|132924.5|133004|132904|43
1708944000000|2024-02-26 10:40:00|133016|132916|133016.5|132916.5|133017.5|132917.5|133010.5|132910.5|29
1708944300000|2024-02-26 10:45:00|133016|132916|133018|132918|133018|132918|133011|132911|42
1708944600000|2024-02-26 10:50:00|133017.5|132917.5|133027.5|132927.5|133028.5|132928.5|133011.5|132911.5|85
1708944900000|2024-02-26 10:55:00|133028.5|132928.5|133020.5|132920.5|133031.5|132931.5|133020.5|132920.5|27
1708945200000|2024-02-26 11:00:00|133021|132921|133015|132915|133028|132928|133000.5|132900.5|78
1708945500000|2024-02-26 11:05:00|133014.5|132914.5|133012.5|132912.5|133016.5|132916.5|133011.5|132911.5|19
1708945800000|2024-02-26 11:10:00|133012|132912|133012|132912|133012.5|132912.5|133009.5|132909.5|32
1708946100000|2024-02-26 11:15:00|133013|132913|133017.5|132917.5|133017.5|132917.5|133003.5|132903.5|63
1708946400000|2024-02-26 11:20:00|133017|132917|133006|132906|133020|132920|132980.5|132880.5|59
1708946700000|2024-02-26 11:25:00|133000|132900|132985|132885|133005.5|132905.5|132973.5|132873.5|83
1708947000000|2024-02-26 11:30:00|132984|132884|133002|132902|133015.5|132915.5|132955|132855|71
1708947300000|2024-02-26 11:35:00|133002.5|132902.5|133003|132903|133004.5|132904.5|132999|132899|35
1708947600000|2024-02-26 11:40:00|133003.5|132903.5|132982|132882|133005|132905|132953|132853|77
1708947900000|2024-02-26 11:45:00|132983|132883|132988|132888|133008|132908|132962|132862|95
1708948200000|2024-02-26 11:50:00|132988.5|132888.5|132982|132882|133001.5|132901.5|132979|132879|59
1708948500000|2024-02-26 11:55:00|132980.5|132880.5|132964.5|132864.5|132982|132882|132957.5|132857.5|64
1708948800000|2024-02-26 12:00:00|132963|132863|132949|132849|132963|132863|132947|132847|57
1708949100000|2024-02-26 12:05:00|132949.5|132849.5|132956|132856|132956|132856|132944|132844|33
1708949400000|2024-02-26 12:10:00|132959.5|132859.5|132979.5|132879.5|132979.5|132879.5|132959.5|132859.5|62
1708949700000|2024-02-26 12:15:00|132979|132879|132963|132863|132979|132879|132962.5|132862.5|20
1708950000000|2024-02-26 12:20:00|132961.5|132861.5|132960|132860|132968.5|132868.5|132958.5|132858.5|63
1708950300000|2024-02-26 12:25:00|132960.5|132860.5|132972.5|132872.5|132974.5|132874.5|132960.5|132860.5|57
1708950600000|2024-02-26 12:30:00|132972|132872|132974|132874|132980.5|132880.5|132966.5|132866.5|65
1708950900000|2024-02-26 12:35:00|132974.5|132874.5|132972.5|132872.5|132975.5|132875.5|132965|132865|44
1708951200000|2024-02-26 12:40:00|132973|132873|132967.5|132867.5|132974.5|132874.5|132966.5|132866.5|29
1708951500000|2024-02-26 12:45:00|132967|132867|132960.5|132860.5|132967|132867|132949.5|132849.5|90
1708951800000|2024-02-26 12:50:00|132960|132860|132957|132857|132964|132864|132955.5|132855.5|95
1708952100000|2024-02-26 12:55:00|132956.5|132856.5|132976.5|132876.5|133010|132910|132956|132856|114
1708952400000|2024-02-26 13:00:00|132976|132876|132988|132888|132996.5|132896.5|132959|132859|176
1708952700000|2024-02-26 13:05:00|132987.5|132887.5|132979.5|132879.5|132995|132895|132978|132878|71
1708953000000|2024-02-26 13:10:00|132980|132880|132972|132872|132988|132888|132969|132869|48
1708953300000|2024-02-26 13:15:00|132972.5|132872.5|132992.5|132892.5|133012|132912|132971|132871|71
1708953600000|2024-02-26 13:20:00|132993.5|132893.5|133038|132938|133051.5|132951.5|132993.5|132893.5|101
1708953900000|2024-02-26 13:25:00|133038.5|132938.5|133044|132944|133048.5|132948.5|133033.5|132933.5|86
1708954200000|2024-02-26 13:30:00|133045|132945|133022|132922|133047.5|132947.5|133010.5|132910.5|132
1708954500000|2024-02-26 13:35:00|133021|132921|132998.5|132898.5|133038.5|132938.5|132997|132897|82
1708954800000|2024-02-26 13:40:00|133000|132900|132978.5|132878.5|133002|132902|132954|132854|112
1708955100000|2024-02-26 13:45:00|132979.5|132879.5|133002.5|132902.5|133007|132907|132978|132878|97
1708955400000|2024-02-26 13:50:00|133003|132903|133012|132912|133015.5|132915.5|133001|132901|93
1708955700000|2024-02-26 13:55:00|133013|132913|132998.5|132898.5|133043|132943|132998.5|132898.5|83
1708956000000|2024-02-26 14:00:00|132998|132898|133000|132900|133010.5|132910.5|132994.5|132894.5|234
1708956300000|2024-02-26 14:05:00|132999|132899|133026.5|132926.5|133030|132930|132997|132897|182
1708956600000|2024-02-26 14:10:00|133024|132924|133081|132981|133081|132981|133023.5|132923.5|156
1708956900000|2024-02-26 14:15:00|133080.5|132980.5|133065.5|132965.5|133080.5|132980.5|133054|132954|59
1708957200000|2024-02-26 14:20:00|133064.5|132964.5|133062.5|132962.5|133079.5|132979.5|133053.5|132953.5|64
1708957500000|2024-02-26 14:25:00|133060.5|132960.5|133078.5|132978.5|133087|132987|133056.5|132956.5|99
1708957800000|2024-02-26 14:30:00|133077.5|132977.5|133037.5|132937.5|133100.5|133000.5|133034|132934|114
1708958100000|2024-02-26 14:35:00|133037|132937|133059.5|132959.5|133067.5|132967.5|133037|132937|198
1708958400000|2024-02-26 14:40:00|133060|132960|133070.5|132970.5|133078.5|132978.5|133059|132959|86
1708958700000|2024-02-26 14:45:00|133071|132971|133080.5|132980.5|133084|132984|133069.5|132969.5|115
1708959000000|2024-02-26 14:50:00|133079.5|132979.5|133080.5|132980.5|133085.5|132985.5|133075|132975|99
1708959300000|2024-02-26 14:55:00|133081.5|132981.5|133095|132995|133128|133028|133081.5|132981.5|94
1708959600000|2024-02-26 15:00:00|133093|132993|133088|132988|133104|133004|133082.5|132982.5|88
1708959900000|2024-02-26 15:05:00|133088.5|132988.5|133127.5|133027.5|133132.5|133032.5|133088.5|132988.5|88
1708960200000|2024-02-26 15:10:00|133127|133027|133118|133018|133135|133035|133113|133013|125
1708960500000|2024-02-26 15:15:00|133117.5|133017.5|133111|133011|133122.5|133022.5|133093|132993|151
1708960800000|2024-02-26 15:20:00|133110|133010|133091.5|132991.5|133110|133010|133090|132990|143
1708961100000|2024-02-26 15:25:00|133081.5|132981.5|133089|132989|133100|133000|133052.5|132952.5|235
1708961400000|2024-02-26 15:30:00|133083|132983|133058.5|132958.5|133117.5|133017.5|133047|132947|238
1708961700000|2024-02-26 15:35:00|133060|132960|133057.5|132957.5|133076.5|132976.5|133037|132937|280
1708962000000|2024-02-26 15:40:00|133058|132958|133071.5|132971.5|133081.5|132981.5|133045.5|132945.5|122
1708962300000|2024-02-26 15:45:00|133072.5|132972.5|133103|133003|133112.5|133012.5|133071.5|132971.5|105
1708962600000|2024-02-26 15:50:00|133103.5|133003.5|133090|132990|133105|133005|133081.5|132981.5|180
1708962900000|2024-02-26 15:55:00|133091|132991|133115.5|133015.5|133118.5|133018.5|133089.5|132989.5|133
1708963200000|2024-02-26 16:00:00|133115|133015|133118.5|133018.5|133124|133024|133109.5|133009.5|159
1708963500000|2024-02-26 16:05:00|133119|133019|133125.5|133025.5|133126.5|133026.5|133116.5|133016.5|58
1708963800000|2024-02-26 16:10:00|133126|133026|133134|133034|133136|133036|133126|133026|40
1708964100000|2024-02-26 16:15:00|133134.5|133034.5|133130.5|133030.5|133135|133035|133127|133027|95
1708964400000|2024-02-26 16:20:00|133131|133031|133131|133031|133133|133033|133128.5|133028.5|33
1708964700000|2024-02-26 16:25:00|133131.5|133031.5|133142|133042|133158|133058|133131.5|133031.5|60
1708965000000|2024-02-26 16:30:00|133141|133041|133129.5|133029.5|133146.5|133046.5|133127.5|133027.5|35
1708965300000|2024-02-26 16:35:00|133127.5|133027.5|133107|133007|133130.5|133030.5|133102.5|133002.5|94
1708965600000|2024-02-26 16:40:00|133107.5|133007.5|133119.5|133019.5|133119.5|133019.5|133107|133007|18
1708965900000|2024-02-26 16:45:00|133118.5|133018.5|133124|133024|133141|133041|133113|133013|73
1708966200000|2024-02-26 16:50:00|133124.5|133024.5|133114.5|133014.5|133127|133027|133113.5|133013.5|101
1708966500000|2024-02-26 16:55:00|133114|133014|133102|133002|133114|133014|133101|133001|54
1708966800000|2024-02-26 17:00:00|133101.5|133001.5|133105.5|133005.5|133118|133018|133098.5|132998.5|61
1708967100000|2024-02-26 17:05:00|133106.5|133006.5|133117|133017|133117|133017|133102.5|133002.5|41
1708967400000|2024-02-26 17:10:00|133117.5|133017.5|133122|133022|133122|133022|133115|133015|22
1708967700000|2024-02-26 17:15:00|133122.5|133022.5|133119.5|133019.5|133123.5|133023.5|133117|133017|73
1708968000000|2024-02-26 17:20:00|133121|133021|133116.5|133016.5|133126.5|133026.5|133115.5|133015.5|30
1708968300000|2024-02-26 17:25:00|133117|133017|133103|133003|133117.5|133017.5|133101.5|133001.5|72
1708968600000|2024-02-26 17:30:00|133103.5|133003.5|133095.5|132995.5|133105.5|133005.5|133089.5|132989.5|165
1708968900000|2024-02-26 17:35:00|133096|132996|133100|133000|133103|133003|133092|132992|193
1708969200000|2024-02-26 17:40:00|133099|132999|133106|133006|133113.5|133013.5|133099|132999|86
1708969500000|2024-02-26 17:45:00|133105|133005|133107.5|133007.5|133112.5|133012.5|133102.5|133002.5|122
1708969800000|2024-02-26 17:50:00|133107|133007|133116|133016|133120.5|133020.5|133105|133005|65
1708970100000|2024-02-26 17:55:00|133118|133018|133103|133003|133119.5|133019.5|133101.5|133001.5|103
1708970400000|2024-02-26 18:00:00|133102.5|133002.5|133110.5|133010.5|133124|133024|133080.5|132980.5|124
1708970700000|2024-02-26 18:05:00|133110|133010|133114.5|133014.5|133120|133020|133110|133010|46
1708971000000|2024-02-26 18:10:00|133114|133014|133086.5|132986.5|133118|133018|133082.5|132982.5|141
1708971300000|2024-02-26 18:15:00|133088|132988|133114.5|133014.5|133114.5|133014.5|133088|132988|128
1708971600000|2024-02-26 18:20:00|133115|133015|133111|133011|133122|133022|133108.5|133008.5|38
1708971900000|2024-02-26 18:25:00|133111.5|133011.5|133121|133021|133122|133022|133111|133011|32
1708972200000|2024-02-26 18:30:00|133122|133022|133129|133029|133132|133032|133121.5|133021.5|36
1708972500000|2024-02-26 18:35:00|133128.5|133028.5|133132|133032|133133.5|133033.5|133128.5|133028.5|14
1708972800000|2024-02-26 18:40:00|133133.5|133033.5|133117.5|133017.5|133133.5|133033.5|133116.5|133016.5|31
1708973100000|2024-02-26 18:45:00|133116.5|133016.5|133116|133016|133117.5|133017.5|133113.5|133013.5|31
1708973400000|2024-02-26 18:50:00|133115.5|133015.5|133119.5|133019.5|133120.5|133020.5|133113|133013|31
1708973700000|2024-02-26 18:55:00|133120|133020|133096|132996|133120.5|133020.5|133094|132994|72
1708974000000|2024-02-26 19:00:00|133097.5|132997.5|133091.5|132991.5|133097.5|132997.5|133083.5|132983.5|88
1708974300000|2024-02-26 19:05:00|133090.5|132990.5|133087|132987|133094.5|132994.5|133080|132980|185
1708974600000|2024-02-26 19:10:00|133087.5|132987.5|133086|132986|133097|132997|133085|132985|83
1708974900000|2024-02-26 19:15:00|133087|132987|133086|132986|133094|132994|133084.5|132984.5|94
1708975200000|2024-02-26 19:20:00|133084.5|132984.5|133084.5|132984.5|133087.5|132987.5|133082|132982|96
1708975500000|2024-02-26 19:25:00|133085.5|132985.5|133082.5|132982.5|133092|132992|133082.5|132982.5|43
1708975800000|2024-02-26 19:30:00|133081.5|132981.5|133087|132987|133091|132991|133076.5|132976.5|122
1708976100000|2024-02-26 19:35:00|133088.5|132988.5|133087.5|132987.5|133095.5|132995.5|133086|132986|38
1708976400000|2024-02-26 19:40:00|133088.5|132988.5|133093|132993|133095|132995|133085.5|132985.5|90
1708976700000|2024-02-26 19:45:00|133094|132994|133092|132992|133096|132996|133088|132988|97
1708977000000|2024-02-26 19:50:00|133093|132993|133089.5|132989.5|133093|132993|133089.5|132989.5|22
1708977300000|2024-02-26 19:55:00|133090.5|132990.5|133094|132994|133101|133001|133068.5|132968.5|91
1708977600000|2024-02-26 20:00:00|133093.5|132993.5|133091.5|132991.5|133093.5|132993.5|133089.5|132989.5|50
1708977900000|2024-02-26 20:05:00|133092|132992|133140|132940|133141.5|132992.5|133090.5|132938.5|54
1708978200000|2024-02-26 20:10:00|133139.5|132939.5|133076.5|132976.5|133139.5|132988.5|133064.5|132929|127
1708978500000|2024-02-26 20:15:00|133077|132977|133076.5|132976.5|133078|132978|133072|132972|37
1708978800000|2024-02-26 20:20:00|133076|132976|133072.5|132972.5|133076.5|132976.5|133071|132971|30
1708979100000|2024-02-26 20:25:00|133072|132972|133055.5|132955.5|133072|132972|133053.5|132953.5|106
1708979400000|2024-02-26 20:30:00|133055|132955|133059|132959|133063.5|132963.5|133045|132945|147
1708979700000|2024-02-26 20:35:00|133060|132960|133060|132960|133062|132962|133056|132956|95
1708980000000|2024-02-26 20:40:00|133060.5|132960.5|133061.5|132961.5|133064.5|132964.5|133056.5|132956.5|129
1708980300000|2024-02-26 20:45:00|133062|132962|133067|132967|133067.5|132967.5|133057.5|132957.5|67
1708980600000|2024-02-26 20:50:00|133067.5|132967.5|133070.5|132970.5|133071.5|132971.5|133063|132963|38
1708980900000|2024-02-26 20:55:00|133071|132971|133097|132997|133097.5|132997.5|133068|132968|61
1708999200000|2024-02-27 02:00:00|132891|132791|132887|132787|132909.5|132809.5|132879|132779|164
1708999500000|2024-02-27 02:05:00|132887.5|132787.5|132907|132807|132921|132821|132886|132786|173
1708999800000|2024-02-27 02:10:00|132908|132808|132932.5|132832.5|132939.5|132839.5|132907.5|132807.5|129
1709000100000|2024-02-27 02:15:00|132935.5|132835.5|132971|132871|132977|132877|132934.5|132834.5|159
1709000400000|2024-02-27 02:20:00|132969.5|132869.5|133022.5|132922.5|133031.5|132931.5|132969.5|132869.5|216
1709000700000|2024-02-27 02:25:00|133022|132922|132999|132899|133025.5|132925.5|132981|132881|234
1709001000000|2024-02-27 02:30:00|132998|132898|132980.5|132880.5|133001|132901|132980|132880|94
1709001300000|2024-02-27 02:35:00|132979.5|132879.5|132953|132853|132989.5|132889.5|132947|132847|164
1709001600000|2024-02-27 02:40:00|132953.5|132853.5|132946|132846|132980.5|132880.5|132943|132843|148
1709001900000|2024-02-27 02:45:00|132945.5|132845.5|132989|132889|132997|132897|132939.5|132839.5|191
1709002200000|2024-02-27 02:50:00|132988.5|132888.5|132993|132893|132996.5|132896.5|132973.5|132873.5|81
1709002500000|2024-02-27 02:55:00|132993.5|132893.5|133020.5|132920.5|133020.5|132920.5|132993|132893|121
1709002800000|2024-02-27 03:00:00|133020|132920|133012.5|132912.5|133038.5|132938.5|133011.5|132911.5|120
1709003100000|2024-02-27 03:05:00|133009.5|132909.5|133026|132926|133027.5|132927.5|133005.5|132905.5|76
1709003400000|2024-02-27 03:10:00|133027|132927|133043.5|132943.5|133045.5|132945.5|133024.5|132924.5|62
1709003700000|2024-02-27 03:15:00|133046|132946|133022.5|132922.5|133049|132949|133016|132916|116
1709004000000|2024-02-27 03:20:00|133022|132922|133035|132935|133037.5|132937.5|133019.5|132919.5|116
1709004300000|2024-02-27 03:25:00|133038.5|132938.5|133026.5|132926.5|133044|132944|133024.5|132924.5|68
1709004600000|2024-02-27 03:30:00|133026|132926|132997.5|132897.5|133029.5|132929.5|132996.5|132896.5|120
1709004900000|2024-02-27 03:35:00|133002.5|132902.5|133008.5|132908.5|133024.5|132924.5|132997.5|132897.5|114
1709005200000|2024-02-27 03:40:00|133009|132909|133009|132909|133020.5|132920.5|133004.5|132904.5|66
1709005500000|2024-02-27 03:45:00|133007.5|132907.5|133001.5|132901.5|133017|132917|132998|132898|48
1709005800000|2024-02-27 03:50:00|133002|132902|132989|132889|133007|132907|132980.5|132880.5|75
1709006100000|2024-02-27 03:55:00|132991.5|132891.5|132981.5|132881.5|132993|132893|132969|132869|45
1709006400000|2024-02-27 04:00:00|132981|132881|132971|132871|132981|132881|132967|132867|96
1709006700000|2024-02-27 04:05:00|132970|132870|132960.5|132860.5|132972.5|132872.5|132945.5|132845.5|90
1709007000000|2024-02-27 04:10:00|132960|132860|132941.5|132841.5|132966|132866|132934.5|132834.5|110
1709007300000|2024-02-27 04:15:00|132942|132842|132918.5|132818.5|132943|132843|132909.5|132809.5|134
1709007600000|2024-02-27 04:20:00|132908|132808|132907.5|132807.5|132923|132823|132900.5|132800.5|109
1709007900000|2024-02-27 04:25:00|132906.5|132806.5|132917|132817|132929|132829|132904.5|132804.5|130
1709008200000|2024-02-27 04:30:00|132919|132819|132950|132850|132952.5|132852.5|132917|132817|111
1709008500000|2024-02-27 04:35:00|132950.5|132850.5|132957|132857|132961|132861|132937.5|132837.5|87
1709008800000|2024-02-27 04:40:00|132958|132858|132968|132868|132975|132875|132956|132856|151
1709009100000|2024-02-27 04:45:00|132955.5|132855.5|132976|132876|132981|132881|132953|132853|94
1709009400000|2024-02-27 04:50:00|132977|132877|132996|132896|133013|132913|132977|132877|79
1709009700000|2024-02-27 04:55:00|132995.5|132895.5|132991.5|132891.5|133001|132901|132977|132877|63
1709010000000|2024-02-27 05:00:00|132992.5|132892.5|133005|132905|133013|132913|132987.5|132887.5|79
1709010300000|2024-02-27 05:05:00|133004|132904|132975.5|132875.5|133004.5|132904.5|132965.5|132865.5|100
1709010600000|2024-02-27 05:10:00|132976.5|132876.5|132987|132887|132994|132894|132975.5|132875.5|92
1709010900000|2024-02-27 05:15:00|132986|132886|132976.5|132876.5|132986|132886|132949|132849|158
1709011200000|2024-02-27 05:20:00|132975.5|132875.5|132987.5|132887.5|133000.5|132900.5|132973|132873|71
1709011500000|2024-02-27 05:25:00|132988.5|132888.5|132994.5|132894.5|133007.5|132907.5|132975.5|132875.5|108
1709011800000|2024-02-27 05:30:00|132994|132894|133009.5|132909.5|133020.5|132920.5|132988.5|132888.5|90
1709012100000|2024-02-27 05:35:00|133010|132910|133005|132905|133011|132911|132995.5|132895.5|80
1709012400000|2024-02-27 05:40:00|133007.5|132907.5|133008.5|132908.5|133033|132933|133005.5|132905.5|128
1709012700000|2024-02-27 05:45:00|133005.5|132905.5|132999|132899|133011|132911|132997|132897|53
1709013000000|2024-02-27 05:50:00|133000|132900|133002.5|132902.5|133008|132908|132999|132899|98
1709013300000|2024-02-27 05:55:00|133004.5|132904.5|133003|132903|133016.5|132916.5|132999.5|132899.5|133
1709013600000|2024-02-27 06:00:00|133002.5|132902.5|132986.5|132886.5|133021|132921|132982|132882|117
1709013900000|2024-02-27 06:05:00|132987.5|132887.5|132986|132886|132993.5|132893.5|132978.5|132878.5|96
1709014200000|2024-02-27 06:10:00|132979|132879|132994.5|132894.5|133005|132905|132977|132877|141
1709014500000|2024-02-27 06:15:00|132993.5|132893.5|132998|132898|133000.5|132900.5|132989.5|132889.5|45
1709014800000|2024-02-27 06:20:00|132997.5|132897.5|132992.5|132892.5|133000.5|132900.5|132988.5|132888.5|72
1709015100000|2024-02-27 06:25:00|132995.5|132895.5|132957.5|132857.5|133002.5|132902.5|132957.5|132857.5|154
1709015400000|2024-02-27 06:30:00|132957|132857|132931.5|132831.5|132984.5|132884.5|132931.5|132831.5|181
1709015700000|2024-02-27 06:35:00|132932|132832|132947.5|132847.5|132948.5|132848.5|132927|132827|80
1709016000000|2024-02-27 06:40:00|132948|132848|132963.5|132863.5|132980.5|132880.5|132947|132847|107
1709016300000|2024-02-27 06:45:00|132962|132862|132956|132856|132962|132862|132941.5|132841.5|64
1709016600000|2024-02-27 06:50:00|132957|132857|132982|132882|132986|132886|132955|132855|48
1709016900000|2024-02-27 06:55:00|132983|132883|132964|132864|132994.5|132894.5|132964|132864|55
1709017200000|2024-02-27 07:00:00|132958|132858|132953|132853|132962|132862|132942.5|132842.5|77
1709017500000|2024-02-27 07:05:00|132956|132856|132949|132849|132959.5|132859.5|132947.5|132847.5|53
1709017800000|2024-02-27 07:10:00|132950|132850|132924|132824|132952|132852|132921.5|132821.5|51
1709018100000|2024-02-27 07:15:00|132925|132825|132923.5|132823.5|132958.5|132858.5|132915.5|132815.5|84
1709018400000|2024-02-27 07:20:00|132924|132824|132923|132823|132930|132830|132910|132810|79
1709018700000|2024-02-27 07:25:00|132922.5|132822.5|132915|132815|132943|132843|132901|132801|76
1709019000000|2024-02-27 07:30:00|132914.5|132814.5|132923|132823|132923|132823|132912.5|132812.5|24
1709019300000|2024-02-27 07:35:00|132922.5|132822.5|132896.5|132796.5|132922.5|132822.5|132878.5|132778.5|73
1709019600000|2024-02-27 07:40:00|132895.5|132795.5|132893|132793|132898.5|132798.5|132881|132781|57
1709019900000|2024-02-27 07:45:00|132894|132794|132904.5|132804.5|132926|132826|132882|132782|118
1709020200000|2024-02-27 07:50:00|132905|132805|132889.5|132789.5|132917|132817|132889.5|132789.5|72
1709020500000|2024-02-27 07:55:00|132890.5|132790.5|132892|132792|132893|132793|132882.5|132782.5|61
1709020800000|2024-02-27 08:00:00|132893|132793|132921.5|132821.5|132929|132829|132893|132793|61
1709021100000|2024-02-27 08:05:00|132921|132821|132926.5|132826.5|132944|132844|132921|132821|78
1709021400000|2024-02-27 08:10:00|132926|132826|132897.5|132797.5|132926|132826|132891|132791|83
1709021700000|2024-02-27 08:15:00|132897|132797|132902.5|132802.5|132902.5|132802.5|132887.5|132787.5|29
1709022000000|2024-02-27 08:20:00|132902|132802|132898|132798|132919.5|132819.5|132890.5|132790.5|74
1709022300000|2024-02-27 08:25:00|132897|132797|132901.5|132801.5|132903.5|132803.5|132890|132790|44
1709022600000|2024-02-27 08:30:00|132895|132795|132918|132818|132918|132818|132895|132795|35
1709022900000|2024-02-27 08:35:00|132909|132809|132892|132792|132916.5|132816.5|132875.5|132775.5|110
1709023200000|2024-02-27 08:40:00|132891.5|132791.5|132886|132786|132891.5|132791.5|132856|132756|90
1709023500000|2024-02-27 08:45:00|132885.5|132785.5|132916.5|132816.5|132916.5|132816.5|132882|132782|76
1709023800000|2024-02-27 08:50:00|132916|132816|132933|132833|132935.5|132835.5|132907|132807|75
1709024100000|2024-02-27 08:55:00|132932.5|132832.5|132972|132872|132972|132872|132928.5|132828.5|78
1709024400000|2024-02-27 09:00:00|132971|132871|132913.5|132813.5|132971.5|132871.5|132912.5|132812.5|97
1709024700000|2024-02-27 09:05:00|132912.5|132812.5|132939|132839|132943.5|132843.5|132910.5|132810.5|74
1709025000000|2024-02-27 09:10:00|132938.5|132838.5|132933|132833|132938.5|132838.5|132933|132833|49
1709025300000|2024-02-27 09:15:00|132932.5|132832.5|132918|132818|132932.5|132832.5|132904.5|132804.5|101
1709025600000|2024-02-27 09:20:00|132908|132808|132912|132812|132916|132816|132900.5|132800.5|112
1709025900000|2024-02-27 09:25:00|132910.5|132810.5|132918.5|132818.5|132926.5|132826.5|132909|132809|106
1709026200000|2024-02-27 09:30:00|132918|132818|132906|132806|132928.5|132828.5|132889.5|132789.5|98
1709026500000|2024-02-27 09:35:00|132907|132807|132914|132814|132916|132816|132901.5|132801.5|55
1709026800000|2024-02-27 09:40:00|132913.5|132813.5|132916.5|132816.5|132920|132820|132913|132813|42
1709027100000|2024-02-27 09:45:00|132916|132816|132928|132828|132929|132829|132913|132813|54
1709027400000|2024-02-27 09:50:00|132927.5|132827.5|132928.5|132828.5|132931|132831|132927.5|132827.5|31
1709027700000|2024-02-27 09:55:00|132929|132829|132945.5|132845.5|132945.5|132845.5|132929|132829|32
1709028000000|2024-02-27 10:00:00|132945|132845|132977|132877|132977|132877|132945|132845|54
1709028300000|2024-02-27 10:05:00|132978|132878|133007.5|132907.5|133023|132923|132978|132878|74
1709028600000|2024-02-27 10:10:00|133010.5|132910.5|133021.5|132921.5|133021.5|132921.5|132995|132895|76
1709028900000|2024-02-27 10:15:00|133020.5|132920.5|132995|132895|133024|132924|132993.5|132893.5|66
1709029200000|2024-02-27 10:20:00|132994.5|132894.5|133007.5|132907.5|133011.5|132911.5|132993.5|132893.5|32
1709029500000|2024-02-27 10:25:00|133007|132907|133012|132912|133026.5|132926.5|132990|132890|54
1709029800000|2024-02-27 10:30:00|133012.5|132912.5|132994.5|132894.5|133013.5|132913.5|132988.5|132888.5|78
1709030100000|2024-02-27 10:35:00|132994|132894|133003.5|132903.5|133007|132907|132990.5|132890.5|79
1709030400000|2024-02-27 10:40:00|133004|132904|132995.5|132895.5|133004.5|132904.5|132990|132890|62
1709030700000|2024-02-27 10:45:00|132996|132896|132968|132868|132996|132896|132968|132868|85
1709031000000|2024-02-27 10:50:00|132967.5|132867.5|132977.5|132877.5|132977.5|132877.5|132966|132866|29
1709031300000|2024-02-27 10:55:00|132978|132878|132930|132830|132987|132887|132930|132830|77
1709031600000|2024-02-27 11:00:00|132927|132827|132949.5|132849.5|132949.5|132849.5|132927|132827|93
1709031900000|2024-02-27 11:05:00|132950|132850|132952.5|132852.5|132956|132856|132948|132848|39
1709032200000|2024-02-27 11:10:00|132953|132853|132948.5|132848.5|132956.5|132856.5|132948|132848|43
1709032500000|2024-02-27 11:15:00|132949|132849|132946.5|132846.5|132951.5|132851.5|132938.5|132838.5|46
1709032800000|2024-02-27 11:20:00|132947.5|132847.5|132956|132856|132956|132856|132947.5|132847.5|26
1709033100000|2024-02-27 11:25:00|132959.5|132859.5|132972|132872|132973.5|132873.5|132955.5|132855.5|40
1709033400000|2024-02-27 11:30:00|132972.5|132872.5|132965|132865|132972.5|132872.5|132958.5|132858.5|63
1709033700000|2024-02-27 11:35:00|132964|132864|132961.5|132861.5|132974.5|132874.5|132961.5|132861.5|69
1709034000000|2024-02-27 11:40:00|132961|132861|132952.5|132852.5|132963.5|132863.5|132949.5|132849.5|37
1709034300000|2024-02-27 11:45:00|132952|132852|132950.5|132850.5|132952|132852|132949.5|132849.5|12
1709034600000|2024-02-27 11:50:00|132953.5|132853.5|132950|132850|132955|132855|132950|132850|9
1709034900000|2024-02-27 11:55:00|132950.5|132850.5|132943|132843|132954.5|132854.5|132942|132842|23
1709035200000|2024-02-27 12:00:00|132942.5|132842.5|132937|132837|132958.5|132858.5|132931.5|132831.5|68
1709035500000|2024-02-27 12:05:00|132937.5|132837.5|132934.5|132834.5|132939|132839|132934.5|132834.5|40
1709035800000|2024-02-27 12:10:00|132935|132835|132931|132831|132935|132835|132931|132831|7
1709036100000|2024-02-27 12:15:00|132930.5|132830.5|132939|132839|132939|132839|132929.5|132829.5|23
1709036400000|2024-02-27 12:20:00|132938.5|132838.5|132986.5|132886.5|132987|132887|132937.5|132837.5|46
1709036700000|2024-02-27 12:25:00|132985|132885|132990|132890|132990|132890|132979|132879|46
1709037000000|2024-02-27 12:30:00|132990.5|132890.5|132961|132861|133010.5|132910.5|132961|132861|51
1709037300000|2024-02-27 12:35:00|132961.5|132861.5|132987.5|132887.5|132990|132890|132960.5|132860.5|37
1709037600000|2024-02-27 12:40:00|132984.5|132884.5|132979|132879|132987.5|132887.5|132969.5|132869.5|19
1709037900000|2024-02-27 12:45:00|132978.5|132878.5|132977.5|132877.5|132978.5|132878.5|132965.5|132865.5|37
1709038200000|2024-02-27 12:50:00|132977|132877|132973|132873|132983|132883|132972.5|132872.5|41
1709038500000|2024-02-27 12:55:00|132972.5|132872.5|132981.5|132881.5|132984|132884|132972.5|132872.5|34
1709038800000|2024-02-27 13:00:00|132981|132881|132991.5|132891.5|132994|132894|132979|132879|75
1709039100000|2024-02-27 13:05:00|132992|132892|132994.5|132894.5|133012|132912|132980.5|132880.5|49
1709039400000|2024-02-27 13:10:00|132995.5|132895.5|133004.5|132904.5|133018|132918|132995.5|132895.5|61
1709039700000|2024-02-27 13:15:00|133003|132903|133021|132921|133023|132923|132997|132897|49
1709040000000|2024-02-27 13:20:00|133021.5|132921.5|133045|132945|133045|132945|133021.5|132921.5|39
1709040300000|2024-02-27 13:25:00|133045.5|132945.5|133081|132881|133083.5|132949.5|133018.5|132881|54
1709040600000|2024-02-27 13:30:00|133079|132879|133013.5|132913.5|133079|132916.5|132998|132858.5|189
1709040900000|2024-02-27 13:35:00|133014|132914|133051.5|132951.5|133055|132955|133011|132911|81
1709041200000|2024-02-27 13:40:00|133049|132949|133047|132947|133049|132949|133040.5|132940.5|32
1709041500000|2024-02-27 13:45:00|133046.5|132946.5|133009.5|132909.5|133052|132952|132997.5|132897.5|54
1709041800000|2024-02-27 13:50:00|133008.5|132908.5|133003|132903|133010|132910|132998.5|132898.5|148
1709042100000|2024-02-27 13:55:00|133002.5|132902.5|133016|132916|133021|132921|132998.5|132898.5|75
1709042400000|2024-02-27 14:00:00|133016.5|132916.5|133030|132930|133035|132935|133016.5|132916.5|76
1709042700000|2024-02-27 14:05:00|133030.5|132930.5|133026.5|132926.5|133035.5|132935.5|133022.5|132922.5|43
1709043000000|2024-02-27 14:10:00|133026|132926|133049|132949|133054.5|132954.5|133025|132925|68
1709043300000|2024-02-27 14:15:00|133048.5|132948.5|133062|132962|133063.5|132963.5|133032.5|132932.5|118
1709043600000|2024-02-27 14:20:00|133062.5|132962.5|133043|132943|133062.5|132962.5|133038.5|132938.5|90
1709043900000|2024-02-27 14:25:00|133042.5|132942.5|133023|132923|133044.5|132944.5|133023|132923|64
1709044200000|2024-02-27 14:30:00|133023.5|132923.5|133037|132937|133038|132938|133023|132923|47
1709044500000|2024-02-27 14:35:00|133036.5|132936.5|133048|132948|133048|132948|133023.5|132923.5|73
1709044800000|2024-02-27 14:40:00|133049|132949|133065.5|132965.5|133065.5|132965.5|133049|132949|118
1709045100000|2024-02-27 14:45:00|133066|132966|133079|132979|133098|132998|133066|132966|55
1709045400000|2024-02-27 14:50:00|133078.5|132978.5|133073.5|132973.5|133097.5|132997.5|133073|132973|51
1709045700000|2024-02-27 14:55:00|133074.5|132974.5|133122|132914|133123|132991.5|133053.5|132914|135
1709046000000|2024-02-27 15:00:00|133121|132913|133021.5|132921.5|133121|132948.5|132988.5|132879|266
1709046300000|2024-02-27 15:05:00|133022|132922|133000|132900|133054.5|132954.5|132999|132899|172
1709046600000|2024-02-27 15:10:00|133000.5|132900.5|133035|132935|133044|132944|132997.5|132897.5|127
1709046900000|2024-02-27 15:15:00|133036.5|132936.5|133045|132945|133047.5|132947.5|133030|132930|88
1709047200000|2024-02-27 15:20:00|133044|132944|133025.5|132925.5|133048|132948|133024.5|132924.5|114
1709047500000|2024-02-27 15:25:00|133025|132925|133029.5|132929.5|133029.5|132929.5|133012|132912|71
1709047800000|2024-02-27 15:30:00|133030.5|132930.5|133075|132975|133075|132975|133030.5|132930.5|176
1709048100000|2024-02-27 15:35:00|133074.5|132974.5|133096.5|132996.5|133096.5|132996.5|133073.5|132973.5|79
1709048400000|2024-02-27 15:40:00|133097|132997|133093|132993|133098|132998|133078|132978|68
1709048700000|2024-02-27 15:45:00|133094|132994|133069.5|132969.5|133095.5|132995.5|133061.5|132961.5|104
1709049000000|2024-02-27 15:50:00|133070|132970|133047.5|132947.5|133081|132981|133042|132942|161
1709049300000|2024-02-27 15:55:00|133042.5|132942.5|133047|132947|133047|132947|133019|132919|94
1709049600000|2024-02-27 16:00:00|133047.5|132947.5|133033|132933|133069.5|132969.5|133029.5|132929.5|123
1709049900000|2024-02-27 16:05:00|133034|132934|133073|132973|133073|132973|133033.5|132933.5|134
1709050200000|2024-02-27 16:10:00|133072|132972|133080.5|132980.5|133095|132995|133068.5|132968.5|91
1709050500000|2024-02-27 16:15:00|133081|132981|133073|132973|133085|132985|133063.5|132963.5|114
1709050800000|2024-02-27 16:20:00|133072.5|132972.5|133018.5|132918.5|133073|132973|133007|132907|176
1709051100000|2024-02-27 16:25:00|133014.5|132914.5|133009|132909|133015.5|132915.5|132999.5|132899.5|55
1709051400000|2024-02-27 16:30:00|133009.5|132909.5|133042.5|132942.5|133049|132949|133009.5|132909.5|126
1709051700000|2024-02-27 16:35:00|133043|132943|133054.5|132954.5|133082|132982|133043|132943|138
1709052000000|2024-02-27 16:40:00|133055|132955|133069.5|132969.5|133074|132974|133054|132954|64
1709052300000|2024-02-27 16:45:00|133069|132969|133043|132943|133070.5|132970.5|133035|132935|42
1709052600000|2024-02-27 16:50:00|133042.5|132942.5|133049|132949|133049|132949|133041.5|132941.5|24
1709052900000|2024-02-27 16:55:00|133048|132948|133049.5|132949.5|133052|132952|133048|132948|13
1709053200000|2024-02-27 17:00:00|133050|132950|133052.5|132952.5|133054|132954|133050|132950|17
1709053500000|2024-02-27 17:05:00|133051.5|132951.5|133058|132958|133059.5|132959.5|133050|132950|27
1709053800000|2024-02-27 17:10:00|133058.5|132958.5|133057|132957|133068.5|132968.5|133054.5|132954.5|43
1709054100000|2024-02-27 17:15:00|133056.5|132956.5|133056|132956|133063|132963|133055.5|132955.5|38
1709054400000|2024-02-27 17:20:00|133054.5|132954.5|133041|132941|133055|132955|133041|132941|36
1709054700000|2024-02-27 17:25:00|133041.5|132941.5|133039|132939|133044|132944|133037|132937|25
1709055000000|2024-02-27 17:30:00|133039.5|132939.5|133047.5|132947.5|133082.5|132982.5|133039.5|132939.5|38
1709055300000|2024-02-27 17:35:00|133047|132947|133064.5|132964.5|133065.5|132965.5|133042|132942|52
1709055600000|2024-02-27 17:40:00|133074|132974|133052|132952|133078.5|132978.5|133052|132952|66
1709055900000|2024-02-27 17:45:00|133051|132951|133057|132957|133062|132962|133039.5|132939.5|65
1709056200000|2024-02-27 17:50:00|133056|132956|133054.5|132954.5|133065.5|132965.5|133048|132948|54
1709056500000|2024-02-27 17:55:00|133055.5|132955.5|133059|132959|133063|132963|133052.5|132952.5|73
1709056800000|2024-02-27 18:00:00|133058.5|132958.5|133046.5|132946.5|133072|132972|133034.5|132934.5|121
1709057100000|2024-02-27 18:05:00|133047|132947|133040.5|132940.5|133050|132950|133039|132939|172
1709057400000|2024-02-27 18:10:00|133041.5|132941.5|133031|132931|133044|132944|133030.5|132930.5|157
1709057700000|2024-02-27 18:15:00|133021|132921|133013.5|132913.5|133038.5|132938.5|132997.5|132897.5|146
1709058000000|2024-02-27 18:20:00|133012|132912|133015.5|132915.5|133021|132921|133004.5|132904.5|177
1709058300000|2024-02-27 18:25:00|133014.5|132914.5|133036|132936|133037|132937|133013.5|132913.5|93
1709058600000|2024-02-27 18:30:00|133035|132935|133046|132946|133047.5|132947.5|133032.5|132932.5|92
1709058900000|2024-02-27 18:35:00|133042.5|132942.5|133047.5|132947.5|133054|132954|133039.5|132939.5|62
1709059200000|2024-02-27 18:40:00|133048|132948|133051.5|132951.5|133061.5|132961.5|133042.5|132942.5|102
1709059500000|2024-02-27 18:45:00|133052|132952|133053|132953|133069.5|132969.5|133052|132952|84
1709059800000|2024-02-27 18:50:00|133053.5|132953.5|133059|132959|133060|132960|133052.5|132952.5|33
1709060100000|2024-02-27 18:55:00|133058|132958|133059.5|132959.5|133060.5|132960.5|133054.5|132954.5|75
1709060400000|2024-02-27 19:00:00|133057.5|132957.5|133063.5|132963.5|133069|132969|133056|132956|111
1709060700000|2024-02-27 19:05:00|133064|132964|133069.5|132969.5|133070.5|132970.5|133064|132964|30
1709061000000|2024-02-27 19:10:00|133068.5|132968.5|133076|132976|133078.5|132978.5|133068.5|132968.5|90
1709061300000|2024-02-27 19:15:00|133074.5|132974.5|133084.5|132984.5|133085.5|132985.5|133072.5|132972.5|101
1709061600000|2024-02-27 19:20:00|133085|132985|133089.5|132989.5|133098|132998|133083.5|132983.5|63
1709061900000|2024-02-27 19:25:00|133089|132989|133084|132984|133092|132992|133082.5|132982.5|75
1709062200000|2024-02-27 19:30:00|133084.5|132984.5|133083.5|132983.5|133086.5|132986.5|133080|132980|77
1709062500000|2024-02-27 19:35:00|133084|132984|133085|132985|133086.5|132986.5|133082|132982|55
1709062800000|2024-02-27 19:40:00|133084|132984|133094|132994|133145.5|132995.5|133084|132934.5|55
1709063100000|2024-02-27 19:45:00|133094.5|132994.5|133098|132998|133104.5|133004.5|133093.5|132993.5|67
1709063400000|2024-02-27 19:50:00|133100|133000|133105|133005|133115|133015|133097|132997|74
1709063700000|2024-02-27 19:55:00|133105.5|133005.5|133101|133001|133107|133007|133095.5|132995.5|74
1709064000000|2024-02-27 20:00:00|133100|133000|133096.5|132996.5|133107|133007|133095.5|132995.5|88
1709064300000|2024-02-27 20:05:00|133096|132996|133096.5|132996.5|133098|132998|133095.5|132995.5|8
1709064600000|2024-02-27 20:10:00|133096|132996|133118|133018|133119.5|133019.5|133090.5|132990.5|51
1709064900000|2024-02-27 20:15:00|133117|133017|133116.5|133016.5|133117|133017|133114.5|133014.5|8
1709065200000|2024-02-27 20:20:00|133117.5|133017.5|133101.5|133001.5|133120|133020|133101|133001|42
1709065500000|2024-02-27 20:25:00|133102|133002|133112.5|133012.5|133112.5|133012.5|133101.5|133001.5|32
1709065800000|2024-02-27 20:30:00|133113|133013|133121.5|133021.5|133124|133024|133113|133013|95
1709066100000|2024-02-27 20:35:00|133120.5|133020.5|133217.5|133017.5|133247|133047|133119|133016.5|164
1709066400000|2024-02-27 20:40:00|133218|133018|133153|133053|133219|133069.5|133152.5|133003|54
1709066700000|2024-02-27 20:45:00|133153.5|133053.5|133155|133055|133159|133059|133150|133050|63
1709067000000|2024-02-27 20:50:00|133154|133054|133110|133010|133154|133054|133108|133008|57
1709067300000|2024-02-27 20:55:00|133109.5|133009.5|133110|133010|133112.5|133012.5|133109|133009|13
1709085600000|2024-02-28 02:00:00|133071|132971|133122|133022|133130.5|133030.5|133070|132970|143
1709085900000|2024-02-28 02:05:00|133122.5|133022.5|133113.5|133013.5|133151.5|133051.5|133110.5|133010.5|213
1709086200000|2024-02-28 02:10:00|133114.5|133014.5|133119|133019|133130.5|133030.5|133107|133007|142
1709086500000|2024-02-28 02:15:00|133119.5|133019.5|133122.5|133022.5|133140|133040|133114.5|133014.5|103
1709086800000|2024-02-28 02:20:00|133123|133023|133119.5|133019.5|133128|133028|133106.5|133006.5|137
1709087100000|2024-02-28 02:25:00|133121.5|133021.5|133153.5|133053.5|133204.5|133104.5|133120.5|133020.5|197
1709087400000|2024-02-28 02:30:00|133153|133053|133176.5|133076.5|133184|133084|133137.5|133037.5|197
1709087700000|2024-02-28 02:35:00|133178|133078|133163.5|133063.5|133178|133078|133145.5|133045.5|150
1709088000000|2024-02-28 02:40:00|133168.5|133068.5|133175.5|133075.5|133177|133077|133150|133050|120
1709088300000|2024-02-28 02:45:00|133177|133077|133302.5|133202.5|133333.5|133233.5|133177|133077|454
1709088600000|2024-02-28 02:50:00|133303.5|133203.5|133304|133204|133322.5|133222.5|133279.5|133179.5|226
1709088900000|2024-02-28 02:55:00|133305|133205|133326|133226|133346|133246|133288.5|133188.5|276
1709089200000|2024-02-28 03:00:00|133325|133225|133324|133224|133334.5|133234.5|133283|133183|199
1709089500000|2024-02-28 03:05:00|133321|133221|133384.5|133284.5|133399.5|133299.5|133316|133216|186
1709089800000|2024-02-28 03:10:00|133379.5|133279.5|133452|133352|133485.5|133385.5|133379|133279|186
1709090100000|2024-02-28 03:15:00|133459|133359|133506|133406|133540.5|133440.5|133456.5|133356.5|347
1709090400000|2024-02-28 03:20:00|133503|133403|133478|133378|133508|133408|133466|133366|215
1709090700000|2024-02-28 03:25:00|133478.5|133378.5|133481|133381|133504.5|133404.5|133477.5|133377.5|112
1709091000000|2024-02-28 03:30:00|133480.5|133380.5|133473|133373|133501|133401|133468.5|133368.5|177
1709091300000|2024-02-28 03:35:00|133472.5|133372.5|133464|133364|133506.5|133406.5|133454|133354|142
1709091600000|2024-02-28 03:40:00|133465.5|133365.5|133562|133462|133564|133464|133465.5|133365.5|159
1709091900000|2024-02-28 03:45:00|133563.5|133463.5|133522|133422|133586.5|133486.5|133516|133416|148
1709092200000|2024-02-28 03:50:00|133524|133424|133533|133433|133533|133433|133502.5|133402.5|103
1709092500000|2024-02-28 03:55:00|133532.5|133432.5|133522|133422|133532.5|133432.5|133483|133383|152
1709092800000|2024-02-28 04:00:00|133520|133420|133500.5|133400.5|133529.5|133429.5|133499.5|133399.5|117
1709093100000|2024-02-28 04:05:00|133500|133400|133501|133401|133506|133406|133486.5|133386.5|131
1709093400000|2024-02-28 04:10:00|133503.5|133403.5|133472.5|133372.5|133514.5|133414.5|133467|133367|152
1709093700000|2024-02-28 04:15:00|133472|133372|133463|133363|133481|133381|133446.5|133346.5|119
1709094000000|2024-02-28 04:20:00|133462.5|133362.5|133433|133333|133462.5|133362.5|133416|133316|206
1709094300000|2024-02-28 04:25:00|133433.5|133333.5|133425|133325|133442.5|133342.5|133413.5|133313.5|134
1709094600000|2024-02-28 04:30:00|133424|133324|133416.5|133316.5|133427.5|133327.5|133397|133297|99
1709094900000|2024-02-28 04:35:00|133415.5|133315.5|133409|133309|133433|133333|133408|133308|126
1709095200000|2024-02-28 04:40:00|133409.5|133309.5|133417.5|133317.5|133418.5|133318.5|133380|133280|169
1709095500000|2024-02-28 04:45:00|133419|133319|133396.5|133296.5|133419|133319|133388|133288|187
1709095800000|2024-02-28 04:50:00|133397|133297|133414.5|133314.5|133416|133316|133392|133292|126
1709096100000|2024-02-28 04:55:00|133415|133315|133408.5|133308.5|133433|133333|133399.5|133299.5|183
1709096400000|2024-02-28 05:00:00|133409.5|133309.5|133395.5|133295.5|133427.5|133327.5|133395.5|133295.5|137
1709096700000|2024-02-28 05:05:00|133391.5|133291.5|133393|133293|133407.5|133307.5|133369|133269|123
1709097000000|2024-02-28 05:10:00|133392.5|133292.5|133400|133300|133403|133303|133376|133276|131
1709097300000|2024-02-28 05:15:00|133399|133299|133374.5|133274.5|133404|133304|133372.5|133272.5|112
1709097600000|2024-02-28 05:20:00|133375.5|133275.5|133415|133315|133420.5|133320.5|133374|133274|147
1709097900000|2024-02-28 05:25:00|133417|133317|133408.5|133308.5|133443|133343|133404|133304|96
1709098200000|2024-02-28 05:30:00|133416.5|133316.5|133420.5|133320.5|133425.5|133325.5|133400|133300|184
1709098500000|2024-02-28 05:35:00|133421|133321|133407|133307|133437|133337|133401|133301|80
1709098800000|2024-02-28 05:40:00|133407.5|133307.5|133421.5|133321.5|133424|133324|133401|133301|63
1709099100000|2024-02-28 05:45:00|133422|133322|133403.5|133303.5|133423.5|133323.5|133398|133298|111
1709099400000|2024-02-28 05:50:00|133404|133304|133382|133282|133420|133320|133365|133265|82
1709099700000|2024-02-28 05:55:00|133381.5|133281.5|133336|133236|133389.5|133289.5|133330.5|133230.5|127
1709100000000|2024-02-28 06:00:00|133335|133235|133344|133244|133349|133249|133319.5|133219.5|138
1709100300000|2024-02-28 06:05:00|133344.5|133244.5|133343|133243|133357|133257|133309|133209|117
1709100600000|2024-02-28 06:10:00|133351.5|133251.5|133322|133222|133352|133252|133310.5|133210.5|141
1709100900000|2024-02-28 06:15:00|133321.5|133221.5|133335.5|133235.5|133342.5|133242.5|133318|133218|130
1709101200000|2024-02-28 06:20:00|133336|133236|133348.5|133248.5|133359|133259|133336|133236|119
1709101500000|2024-02-28 06:25:00|133349|133249|133201|133101|133349|133249|133191.5|133091.5|203
1709101800000|2024-02-28 06:30:00|133202.5|133102.5|133251.5|133151.5|133283.5|133183.5|133202.5|133102.5|175
1709102100000|2024-02-28 06:35:00|133253.5|133153.5|133308|133208|133309|133209|133253.5|133153.5|85
1709102400000|2024-02-28 06:40:00|133319|133219|133340.5|133240.5|133364.5|133264.5|133319|133219|142
1709102700000|2024-02-28 06:45:00|133340|133240|133342.5|133242.5|133367.5|133267.5|133339|133239|76
1709103000000|2024-02-28 06:50:00|133343|133243|133343.5|133243.5|133367|133267|133342|133242|73
1709103300000|2024-02-28 06:55:00|133345|133245|133354|133254|133355|133255|133331|133231|106
1709103600000|2024-02-28 07:00:00|133353.5|133253.5|133292|133192|133353.5|133253.5|133288|133188|83
1709103900000|2024-02-28 07:05:00|133293|133193|133272.5|133172.5|133297.5|133197.5|133270|133170|53
1709104200000|2024-02-28 07:10:00|133273|133173|133280.5|133180.5|133281.5|133181.5|133269|133169|40
1709104500000|2024-02-28 07:15:00|133281.5|133181.5|133273|133173|133293|133193|133272.5|133172.5|44
1709104800000|2024-02-28 07:20:00|133277.5|133177.5|133301|133201|133301|133201|133267.5|133167.5|63
1709105100000|2024-02-28 07:25:00|133302|133202|133349.5|133249.5|133349.5|133249.5|133301.5|133201.5|60
1709105400000|2024-02-28 07:30:00|133350|133250|133337.5|133237.5|133350|133250|133310.5|133210.5|62
1709105700000|2024-02-28 07:35:00|133331.5|133231.5|133345|133245|133357|133257|133331.5|133231.5|42
1709106000000|2024-02-28 07:40:00|133340.5|133240.5|133361|133261|133365.5|133265.5|133331.5|133231.5|101
1709106300000|2024-02-28 07:45:00|133362.5|133262.5|133338|133238|133366.5|133266.5|133337|133237|55
1709106600000|2024-02-28 07:50:00|133338.5|133238.5|133386.5|133286.5|133387.5|133287.5|133333|133233|76
1709106900000|2024-02-28 07:55:00|133386|133286|133441.5|133341.5|133442|133342|133386|133286|47
1709107200000|2024-02-28 08:00:00|133442|133342|133429|133329|133485.5|133385.5|133422.5|133322.5|139
1709107500000|2024-02-28 08:05:00|133428.5|133328.5|133453|133353|133472|133372|133426.5|133326.5|130
1709107800000|2024-02-28 08:10:00|133459|133359|133480|133380|133496|133396|133457|133357|78
1709108100000|2024-02-28 08:15:00|133479|133379|133433|133333|133479|133379|133428.5|133328.5|50
1709108400000|2024-02-28 08:20:00|133432.5|133332.5|133436.5|133336.5|133459.5|133359.5|133421.5|133321.5|61
1709108700000|2024-02-28 08:25:00|133430.5|133330.5|133440.5|133340.5|133450|133350|133429|133329|59
1709109000000|2024-02-28 08:30:00|133442|133342|133437.5|133337.5|133446|133346|133436.5|133336.5|81
1709109300000|2024-02-28 08:35:00|133437|133337|133435|133335|133438.5|133338.5|133414.5|133314.5|58
1709109600000|2024-02-28 08:40:00|133434|133334|133462.5|133362.5|133465|133365|133405.5|133305.5|143
1709109900000|2024-02-28 08:45:00|133461.5|133361.5|133441.5|133341.5|133478.5|133378.5|133441.5|133341.5|79
1709110200000|2024-02-28 08:50:00|133441|133341|133418.5|133318.5|133470|133370|133399|133299|152
1709110500000|2024-02-28 08:55:00|133419.5|133319.5|133411|133311|133494.5|133394.5|133394.5|133294.5|184
1709110800000|2024-02-28 09:00:00|133420.5|133320.5|133376.5|133276.5|133421.5|133321.5|133363.5|133263.5|115
1709111100000|2024-02-28 09:05:00|133377.5|133277.5|133423|133323|133438|133338|133376|133276|110
1709111400000|2024-02-28 09:10:00|133422.5|133322.5|133470|133370|133493.5|133393.5|133419|133319|178
1709111700000|2024-02-28 09:15:00|133470.5|133370.5|133534|133434|133542.5|133442.5|133460.5|133360.5|203
1709112000000|2024-02-28 09:20:00|133533.5|133433.5|133523.5|133423.5|133540.5|133440.5|133514|133414|120
1709112300000|2024-02-28 09:25:00|133522.5|133422.5|133516.5|133416.5|133528.5|133428.5|133505|133405|95
1709112600000|2024-02-28 09:30:00|133517.5|133417.5|133486.5|133386.5|133521|133421|133486|133386|62
1709112900000|2024-02-28 09:35:00|133489.5|133389.5|133510.5|133410.5|133522.5|133422.5|133489.5|133389.5|51
1709113200000|2024-02-28 09:40:00|133510|133410|133530|133430|133531|133431|133507|133407|70
1709113500000|2024-02-28 09:45:00|133530.5|133430.5|133533.5|133433.5|133533.5|133433.5|133529|133429|26
1709113800000|2024-02-28 09:50:00|133546.5|133446.5|133569.5|133469.5|133571|133471|133546.5|133446.5|52
1709114100000|2024-02-28 09:55:00|133568.5|133468.5|133585.5|133485.5|133591|133491|133563.5|133463.5|92
1709114400000|2024-02-28 10:00:00|133585|133485|133560|133460|133586|133486|133556|133456|258
1709114700000|2024-02-28 10:05:00|133559.5|133459.5|133498|133398|133562.5|133462.5|133492|133392|113
1709115000000|2024-02-28 10:10:00|133499.5|133399.5|133491|133391|133501|133401|133484.5|133384.5|66
1709115300000|2024-02-28 10:15:00|133490.5|133390.5|133456.5|133356.5|133491|133391|133450|133350|93
1709115600000|2024-02-28 10:20:00|133456|133356|133404|133304|133456|133356|133404|133304|76
1709115900000|2024-02-28 10:25:00|133404.5|133304.5|133397.5|133297.5|133404.5|133304.5|133385|133285|72
1709116200000|2024-02-28 10:30:00|133399.5|133299.5|133375.5|133275.5|133402|133302|133369|133269|77
1709116500000|2024-02-28 10:35:00|133376.5|133276.5|133367|133267|133377.5|133277.5|133365.5|133265.5|29
1709116800000|2024-02-28 10:40:00|133366|133266|133319|133219|133366|133266|133292.5|133192.5|76
1709117100000|2024-02-28 10:45:00|133319.5|133219.5|133367|133267|133383.5|133283.5|133319.5|133219.5|144
1709117400000|2024-02-28 10:50:00|133366|133266|133352|133252|133370.5|133270.5|133352|133252|85
1709117700000|2024-02-28 10:55:00|133345.5|133245.5|133359.5|133259.5|133361.5|133261.5|133343.5|133243.5|71
1709118000000|2024-02-28 11:00:00|133360.5|133260.5|133361|133261|133364|133264|133360.5|133260.5|21
1709118300000|2024-02-28 11:05:00|133360.5|133260.5|133370.5|133270.5|133371.5|133271.5|133346|133246|26
1709118600000|2024-02-28 11:10:00|133370|133270|133501.5|133301.5|133524|133368.5|133369.5|133269.5|95
1709118900000|2024-02-28 11:15:00|133506|133306|133429|133329|133506|133343.5|133425|133290|94
1709119200000|2024-02-28 11:20:00|133429.5|133329.5|133449|133349|133453|133353|133429|133329|58
1709119500000|2024-02-28 11:25:00|133448.5|133348.5|133426|133326|133451|133351|133413|133313|162
1709119800000|2024-02-28 11:30:00|133441.5|133341.5|133479|133279|133505.5|133350.5|133441|133276|301
1709120100000|2024-02-28 11:35:00|133478.5|133278.5|133479|133279|133492.5|133343|133419|133266|215
1709120400000|2024-02-28 11:40:00|133478.5|133278.5|133474.5|133274.5|133483.5|133283.5|133473|133273|94
1709120700000|2024-02-28 11:45:00|133475.5|133275.5|133486|133286|133490.5|133290.5|133475.5|133275.5|169
1709121000000|2024-02-28 11:50:00|133484|133284|133486.5|133286.5|133499.5|133338|133429.5|133258|205
1709121300000|2024-02-28 11:55:00|133487|133287|133418|133318|133490|133344|133418|133284.5|155
1709121600000|2024-02-28 12:00:00|133420.5|133320.5|133495|133295|133524|133365|133416.5|133292|132
1709121900000|2024-02-28 12:05:00|133497|133297|133487|133287|133522.5|133354|133437|133286|146
1709122200000|2024-02-28 12:10:00|133488|133288|133513.5|133313.5|133519.5|133319.5|133488|133288|182
1709122500000|2024-02-28 12:15:00|133510|133310|133482|133382|133537.5|133387.5|133482|133310|99
1709122800000|2024-02-28 12:20:00|133481.5|133381.5|133485.5|133385.5|133485.5|133385.5|133472.5|133372.5|27
1709123100000|2024-02-28 12:25:00|133485|133385|133485|133385|133485|133385|133481|133381|24
1709123400000|2024-02-28 12:30:00|133486|133386|133531|133431|133532|133432|133486|133386|85
1709123700000|2024-02-28 12:35:00|133530.5|133430.5|133539.5|133439.5|133543.5|133443.5|133530|133430|62
1709124000000|2024-02-28 12:40:00|133540|133440|133547.5|133447.5|133549.5|133449.5|133534.5|133434.5|116
1709124300000|2024-02-28 12:45:00|133546.5|133446.5|133554.5|133454.5|133561|133461|133531.5|133431.5|107
1709124600000|2024-02-28 12:50:00|133555.5|133455.5|133578|133478|133583|133483|133551|133451|103
1709124900000|2024-02-28 12:55:00|133577.5|133477.5|133580|133480|133586.5|133486.5|133577|133477|124
1709125200000|2024-02-28 13:00:00|133580.5|133480.5|133585|133485|133617.5|133517.5|133579|133479|228
1709125500000|2024-02-28 13:05:00|133585.5|133485.5|133583|133483|133589|133489|133579.5|133479.5|168
1709125800000|2024-02-28 13:10:00|133585|133485|133574|133474|133593|133493|133574|133474|82
1709126100000|2024-02-28 13:15:00|133574.5|133474.5|133567.5|133467.5|133581.5|133481.5|133564.5|133464.5|79
1709126400000|2024-02-28 13:20:00|133566.5|133466.5|133566.5|133466.5|133573|133473|133563.5|133463.5|75
1709126700000|2024-02-28 13:25:00|133566|133466|133625.5|133425.5|133634|133480.5|133552.5|133401|78
1709127000000|2024-02-28 13:30:00|133625|133425|133550|133350|133676|133476|133539.5|133339.5|364
1709127300000|2024-02-28 13:35:00|133549.5|133349.5|133535|133335|133555.5|133355.5|133509.5|133309.5|185
1709127600000|2024-02-28 13:40:00|133535.5|133335.5|133549.5|133349.5|133565.5|133365.5|133535.5|133335.5|223
1709127900000|2024-02-28 13:45:00|133550|133350|133498.5|133298.5|133550|133350|133479.5|133279.5|190
1709128200000|2024-02-28 13:50:00|133498|133298|133504.5|133304.5|133515.5|133315.5|133467|133267|298
1709128500000|2024-02-28 13:55:00|133504|133304|133505|133305|133532|133332|133477|133277|222
1709128800000|2024-02-28 14:00:00|133505.5|133305.5|133481|133281|133528|133328|133476.5|133276.5|222
1709129100000|2024-02-28 14:05:00|133479|133279|133520|133320|133522.5|133322.5|133439.5|133239.5|201
1709129400000|2024-02-28 14:10:00|133519.5|133319.5|133555|133355|133556.5|133356.5|133518.5|133318.5|154
1709129700000|2024-02-28 14:15:00|133554.5|133354.5|133503|133403|133584.5|133414.5|133503|133354.5|85
1709130000000|2024-02-28 14:20:00|133502.5|133402.5|133475.5|133375.5|133503|133403|133474|133374|177
1709130300000|2024-02-28 14:25:00|133477.5|133377.5|133444.5|133344.5|133488|133377.5|133437|133288|154
1709130600000|2024-02-28 14:30:00|133445.5|133345.5|133500.5|133400.5|133515.5|133415.5|133445.5|133345.5|108
1709130900000|2024-02-28 14:35:00|133500|133400|133511|133411|133511|133411|133484|133384|207
1709131200000|2024-02-28 14:40:00|133511.5|133411.5|133484.5|133384.5|133517|133417|133480.5|133380.5|159
1709131500000|2024-02-28 14:45:00|133484|133384|133438|133338|133484.5|133384.5|133438|133338|84
1709131800000|2024-02-28 14:50:00|133437|133337|133476.5|133376.5|133481|133381|133435.5|133335.5|78
1709132100000|2024-02-28 14:55:00|133476|133376|133520.5|133420.5|133523|133423|133476|133376|246
1709132400000|2024-02-28 15:00:00|133517|133417|133526.5|133426.5|133528.5|133428.5|133507.5|133407.5|246
1709132700000|2024-02-28 15:05:00|133526|133426|133472|133372|133529.5|133429.5|133470.5|133370.5|177
1709133000000|2024-02-28 15:10:00|133471.5|133371.5|133539|133339|133539.5|133401|133467|133336|118
1709133300000|2024-02-28 15:15:00|133538.5|133338.5|133489.5|133389.5|133546.5|133401|133481.5|133332.5|172
1709133600000|2024-02-28 15:20:00|133488.5|133388.5|133489.5|133389.5|133496.5|133396.5|133476.5|133376.5|152
1709133900000|2024-02-28 15:25:00|133488|133388|133470.5|133370.5|133488|133388|133463.5|133363.5|76
1709134200000|2024-02-28 15:30:00|133469|133369|133462.5|133362.5|133512|133381|133447|133312|109
1709134500000|2024-02-28 15:35:00|133462|133362|133466.5|133366.5|133470.5|133370.5|133453|133353|82
1709134800000|2024-02-28 15:40:00|133466|133366|133486|133386|133486.5|133386.5|133464.5|133364.5|175
1709135100000|2024-02-28 15:45:00|133484|133384|133509|133409|133510|133410|133483|133383|114
1709135400000|2024-02-28 15:50:00|133509.5|133409.5|133523|133423|133523|133423|133509.5|133409.5|68
1709135700000|2024-02-28 15:55:00|133522|133422|133522.5|133422.5|133527.5|133427.5|133521.5|133421.5|19
1709136000000|2024-02-28 16:00:00|133522|133422|133479.5|133379.5|133522|133422|133478|133378|74
1709136300000|2024-02-28 16:05:00|133479|133379|133511.5|133411.5|133511.5|133411.5|133454|133354|136
1709136600000|2024-02-28 16:10:00|133511|133411|133495.5|133395.5|133518|133418|133495.5|133395.5|87
1709136900000|2024-02-28 16:15:00|133495|133395|133493|133393|133499.5|133399.5|133490.5|133390.5|81
1709137200000|2024-02-28 16:20:00|133492.5|133392.5|133509|133409|133513.5|133413.5|133491.5|133391.5|123
1709137500000|2024-02-28 16:25:00|133508|133408|133491.5|133391.5|133517.5|133417.5|133491.5|133391.5|185
1709137800000|2024-02-28 16:30:00|133491|133391|133509.5|133409.5|133510.5|133410.5|133489|133389|131
1709138100000|2024-02-28 16:35:00|133509|133409|133497|133397|133512|133412|133495.5|133395.5|71
1709138400000|2024-02-28 16:40:00|133496.5|133396.5|133479.5|133379.5|133496.5|133396.5|133478|133378|147
1709138700000|2024-02-28 16:45:00|133480|133380|133470.5|133370.5|133480|133380|133467.5|133367.5|66
1709139000000|2024-02-28 16:50:00|133470|133370|133470|133370|133472|133372|133468.5|133368.5|38
1709139300000|2024-02-28 16:55:00|133471|133371|133467|133367|133471|133371|133467|133367|55
1709139600000|2024-02-28 17:00:00|133466|133366|133451|133351|133473.5|133373.5|133451|133351|89
1709139900000|2024-02-28 17:05:00|133452|133352|133451.5|133351.5|133456.5|133356.5|133428|133328|91
1709140200000|2024-02-28 17:10:00|133452|133352|133467|133367|133467|133367|133452|133352|130
1709140500000|2024-02-28 17:15:00|133468|133368|133479|133379|133480.5|133380.5|133464|133364|160
1709140800000|2024-02-28 17:20:00|133481.5|133381.5|133484|133384|133485|133385|133477|133377|111
1709141100000|2024-02-28 17:25:00|133484.5|133384.5|133485|133385|133485|133385|133482.5|133382.5|32
1709141400000|2024-02-28 17:30:00|133484.5|133384.5|133490|133390|133498|133398|133484.5|133384.5|80
1709141700000|2024-02-28 17:35:00|133489.5|133389.5|133496.5|133396.5|133501|133401|133487|133387|91
1709142000000|2024-02-28 17:40:00|133497|133397|133505|133405|133525.5|133425.5|133497|133397|143
1709142300000|2024-02-28 17:45:00|133505.5|133405.5|133543.5|133343.5|133546.5|133406|133477|133335|120
1709142600000|2024-02-28 17:50:00|133542.5|133342.5|133538|133338|133550.5|133350.5|133530|133330|96
1709142900000|2024-02-28 17:55:00|133538.5|133338.5|133542|133342|133547|133347|133532|133332|77
1709143200000|2024-02-28 18:00:00|133542.5|133342.5|133545.5|133345.5|133559|133359|133535.5|133335.5|141
1709143500000|2024-02-28 18:05:00|133544|133344|133555.5|133355.5|133559|133359|133538.5|133338.5|101
1709143800000|2024-02-28 18:10:00|133556|133356|133549.5|133349.5|133557.5|133357.5|133547.5|133347.5|53
1709144100000|2024-02-28 18:15:00|133548.5|133348.5|133555.5|133355.5|133555.5|133355.5|133544.5|133344.5|46
1709144400000|2024-02-28 18:20:00|133556.5|133356.5|133542.5|133342.5|133559.5|133359.5|133539|133339|76
1709144700000|2024-02-28 18:25:00|133544|133344|133539.5|133339.5|133546|133346|133535|133335|30
1709145000000|2024-02-28 18:30:00|133538|133338|133547|133347|133549.5|133349.5|133526.5|133326.5|74
1709145300000|2024-02-28 18:35:00|133549|133349|133544.5|133344.5|133553|133414.5|133496.5|133342.5|100
1709145600000|2024-02-28 18:40:00|133546.5|133346.5|133550.5|133350.5|133555.5|133355.5|133543|133343|102
1709145900000|2024-02-28 18:45:00|133550|133350|133555.5|133355.5|133556|133356|133536|133336|88
1709146200000|2024-02-28 18:50:00|133556|133356|133513|133413|133564|133415.5|133512|133355|64
1709146500000|2024-02-28 18:55:00|133514|133414|133502|133402|133519.5|133419.5|133502|133402|54
1709146800000|2024-02-28 19:00:00|133505.5|133405.5|133557|133357|133564|133405.5|133489.5|133340|147
1709147100000|2024-02-28 19:05:00|133558|133358|133491|133391|133570|133398.5|133487.5|133346.5|146
1709147400000|2024-02-28 19:10:00|133490.5|133390.5|133503.5|133403.5|133507|133407|133490.5|133390.5|238
1709147700000|2024-02-28 19:15:00|133502|133402|133492|133392|133507|133407|133488|133388|87
1709148000000|2024-02-28 19:20:00|133491|133391|133538.5|133338.5|133545|133392.5|133491|133335|74
1709148300000|2024-02-28 19:25:00|133538|133338|133543|133343|133544|133344|133536.5|133336.5|21
1709148600000|2024-02-28 19:30:00|133544|133344|133565|133365|133565|133409.5|133497|133344|169
1709148900000|2024-02-28 19:35:00|133567.5|133367.5|133518.5|133418.5|133575.5|133424.5|133516.5|133365.5|59
1709149200000|2024-02-28 19:40:00|133519|133419|133507.5|133407.5|133532|133432|133507|133407|90
1709149500000|2024-02-28 19:45:00|133507|133407|133507|133407|133510|133410|133503|133403|55
1709149800000|2024-02-28 19:50:00|133507.5|133407.5|133554|133354|133567|133408.5|133507.5|133353.5|120
1709150100000|2024-02-28 19:55:00|133555|133355|133553.5|133353.5|133556|133356|133548.5|133348.5|95
1709150400000|2024-02-28 20:00:00|133552|133352|133547.5|133347.5|133554.5|133354.5|133544.5|133344.5|60
1709150700000|2024-02-28 20:05:00|133546.5|133346.5|133553.5|133353.5|133559.5|133359.5|133544.5|133344.5|69
1709151000000|2024-02-28 20:10:00|133553|133353|133553|133353|133555|133355|133552|133352|34
1709151300000|2024-02-28 20:15:00|133554|133354|133555|133355|133559|133359|133546|133346|74
1709151600000|2024-02-28 20:20:00|133555.5|133355.5|133542|133342|133557.5|133357.5|133540.5|133340.5|25
1709151900000|2024-02-28 20:25:00|133541.5|133341.5|133538|133338|133541.5|133341.5|133538|133338|14
1709152200000|2024-02-28 20:30:00|133538.5|133338.5|133538.5|133338.5|133540.5|133340.5|133538.5|133338.5|12
1709152500000|2024-02-28 20:35:00|133538|133338|133539|133339|133540.5|133340.5|133536|133336|26
1709152800000|2024-02-28 20:40:00|133539.5|133339.5|133549|133349|133549|133349|133537.5|133337.5|45
1709153100000|2024-02-28 20:45:00|133549.5|133349.5|133542.5|133342.5|133551.5|133351.5|133542.5|133342.5|32
1709153400000|2024-02-28 20:50:00|133542|133342|133543.5|133343.5|133544.5|133344.5|133542|133342|10
1709153700000|2024-02-28 20:55:00|133543|133343|133538|133338|133543|133343|133537.5|133337.5|11
1709172000000|2024-02-29 02:00:00|133358|133258|133265.5|133165.5|133358|133258|133263.5|133163.5|214
1709172300000|2024-02-29 02:05:00|133265|133165|133285|133185|133307.5|133207.5|133262|133162|231
1709172600000|2024-02-29 02:10:00|133284|133184|133293|133193|133306|133206|133259|133159|192
1709172900000|2024-02-29 02:15:00|133293.5|133193.5|133274|133174|133306|133206|133274|133174|153
1709173200000|2024-02-29 02:20:00|133275|133175|133281.5|133181.5|133294|133194|133271|133171|171
1709173500000|2024-02-29 02:25:00|133280|133180|133306|133206|133308|133208|133279|133179|154
1709173800000|2024-02-29 02:30:00|133305.5|133205.5|133317|133217|133345|133245|133301|133201|181
1709174100000|2024-02-29 02:35:00|133317.5|133217.5|133281|133181|133336|133236|133281|133181|131
1709174400000|2024-02-29 02:40:00|133280|133180|133292|133192|133320.5|133220.5|133279|133179|141
1709174700000|2024-02-29 02:45:00|133293.5|133193.5|133308|133208|133311|133211|133282|133182|166
1709175000000|2024-02-29 02:50:00|133307.5|133207.5|133273|133173|133308.5|133208.5|133268|133168|111
1709175300000|2024-02-29 02:55:00|133276|133176|133224.5|133124.5|133281|133181|133212|133112|171
1709175600000|2024-02-29 03:00:00|133224|133124|133235|133135|133267|133167|133221.5|133121.5|162
1709175900000|2024-02-29 03:05:00|133236|133136|133214|133114|133242.5|133142.5|133211|133111|145
1709176200000|2024-02-29 03:10:00|133214.5|133114.5|133207.5|133107.5|133230|133130|133203|133103|150
1709176500000|2024-02-29 03:15:00|133208.5|133108.5|133257|133157|133262.5|133162.5|133208.5|133108.5|170
1709176800000|2024-02-29 03:20:00|133258.5|133158.5|133279.5|133179.5|133295|133195|133258.5|133158.5|178
1709177100000|2024-02-29 03:25:00|133281|133181|133261|133161|133288|133188|133249|133149|176
1709177400000|2024-02-29 03:30:00|133262|133162|133251.5|133151.5|133275|133175|133245.5|133145.5|125
1709177700000|2024-02-29 03:35:00|133252.5|133152.5|133243|133143|133265.5|133165.5|133243|133143|112
1709178000000|2024-02-29 03:40:00|133242.5|133142.5|133198|133098|133244|133144|133189|133089|173
1709178300000|2024-02-29 03:45:00|133198.5|133098.5|133214|133114|133214|133114|133158|133058|215
1709178600000|2024-02-29 03:50:00|133213.5|133113.5|133210|133110|133216.5|133116.5|133188.5|133088.5|102
1709178900000|2024-02-29 03:55:00|133201|133101|133201|133101|133215|133115|133185|133085|119
1709179200000|2024-02-29 04:00:00|133208|133108|133222.5|133122.5|133242|133142|133208|133108|79
1709179500000|2024-02-29 04:05:00|133221|133121|133224.5|133124.5|133254|133154|133221|133121|126
1709179800000|2024-02-29 04:10:00|133223.5|133123.5|133264.5|133164.5|133265.5|133165.5|133222.5|133122.5|142
1709180100000|2024-02-29 04:15:00|133263|133163|133255.5|133155.5|133263|133163|133245|133145|64
1709180400000|2024-02-29 04:20:00|133255|133155|133253|133153|133257.5|133157.5|133248|133148|136
1709180700000|2024-02-29 04:25:00|133251|133151|133249.5|133149.5|133252.5|133152.5|133229|133129|108
1709181000000|2024-02-29 04:30:00|133250|133150|133243|133143|133259.5|133159.5|133236.5|133136.5|101
1709181300000|2024-02-29 04:35:00|133243.5|133143.5|133256|133156|133257|133157|133237.5|133137.5|117
1709181600000|2024-02-29 04:40:00|133255.5|133155.5|133234.5|133134.5|133258|133158|133232|133132|105
1709181900000|2024-02-29 04:45:00|133233.5|133133.5|133240|133140|133256.5|133156.5|133230|133130|123
1709182200000|2024-02-29 04:50:00|133241|133141|133246|133146|133251.5|133151.5|133230|133130|134
1709182500000|2024-02-29 04:55:00|133245.5|133145.5|133214.5|133114.5|133245.5|133145.5|133212|133112|85
1709182800000|2024-02-29 05:00:00|133217|133117|133163.5|133063.5|133217|133117|133146|133046|163
1709183100000|2024-02-29 05:05:00|133162.5|133062.5|133191|133091|133191|133091|133148.5|133048.5|178
1709183400000|2024-02-29 05:10:00|133189|133089|133154|133054|133207|133107|133148|133048|156
1709183700000|2024-02-29 05:15:00|133156.5|133056.5|133157|133057|133188|133088|133155|133055|107
1709184000000|2024-02-29 05:20:00|133156.5|133056.5|133162|133062|133168.5|133068.5|133148.5|133048.5|94
1709184300000|2024-02-29 05:25:00|133162.5|133062.5|133244|133144|133244.5|133144.5|133156.5|133056.5|251
1709184600000|2024-02-29 05:30:00|133243|133143|133193.5|133093.5|133244.5|133144.5|133193|133093|187
1709184900000|2024-02-29 05:35:00|133193|133093|133176.5|133076.5|133195|133095|133172.5|133072.5|131
1709185200000|2024-02-29 05:40:00|133176|133076|133168.5|133068.5|133204.5|133104.5|133167|133067|136
1709185500000|2024-02-29 05:45:00|133168|133068|133186|133086|133186|133086|133161.5|133061.5|84
1709185800000|2024-02-29 05:50:00|133185.5|133085.5|133196.5|133096.5|133198.5|133098.5|133181.5|133081.5|96
1709186100000|2024-02-29 05:55:00|133196|133096|133177.5|133077.5|133198.5|133098.5|133167|133067|158
1709186400000|2024-02-29 06:00:00|133177|133077|133177|133077|133185.5|133085.5|133167.5|133067.5|76
1709186700000|2024-02-29 06:05:00|133176|133076|133192.5|133092.5|133194|133094|133174|133074|96
1709187000000|2024-02-29 06:10:00|133193|133093|133172.5|133072.5|133213|133113|133172.5|133072.5|130
1709187300000|2024-02-29 06:15:00|133173|133073|133163.5|133063.5|133174|133074|133120|133020|123
1709187600000|2024-02-29 06:20:00|133164|133064|133096|132996|133183.5|133083.5|133078.5|132978.5|120
1709187900000|2024-02-29 06:25:00|133097.5|132997.5|132966|132866|133148.5|133048.5|132960.5|132860.5|286
1709188200000|2024-02-29 06:30:00|132962|132862|133079.5|132979.5|133098.5|132998.5|132944.5|132844.5|272
1709188500000|2024-02-29 06:35:00|133083.5|132983.5|133100.5|133000.5|133125.5|133025.5|133083.5|132983.5|144
1709188800000|2024-02-29 06:40:00|133099.5|132999.5|133102|133002|133115|133015|133085|132985|121
1709189100000|2024-02-29 06:45:00|133104|133004|133104.5|133004.5|133111|133011|133095|132995|35
1709189400000|2024-02-29 06:50:00|133103.5|133003.5|133092.5|132992.5|133103.5|133003.5|133087|132987|52
1709189700000|2024-02-29 06:55:00|133093|132993|133137|133037|133142.5|133042.5|133092|132992|78
1709190000000|2024-02-29 07:00:00|133138.5|133038.5|133121|133021|133173.5|133073.5|133117.5|133017.5|137
1709190300000|2024-02-29 07:05:00|133120.5|133020.5|133075.5|132975.5|133132.5|133032.5|133066|132966|112
1709190600000|2024-02-29 07:10:00|133076|132976|133125|133025|133125.5|133025.5|133076|132976|71
1709190900000|2024-02-29 07:15:00|133125.5|133025.5|133108.5|133008.5|133155.5|133055.5|133108.5|133008.5|63
1709191200000|2024-02-29 07:20:00|133110.5|133010.5|133097|132997|133115|133015|133088.5|132988.5|49
1709191500000|2024-02-29 07:25:00|133098|132998|133152|133052|133152|133052|133098|132998|89
1709191800000|2024-02-29 07:30:00|133160|133060|133147.5|133047.5|133160|133060|133128|133028|94
1709192100000|2024-02-29 07:35:00|133148|133048|133121.5|133021.5|133151.5|133051.5|133106.5|133006.5|93
1709192400000|2024-02-29 07:40:00|133123.5|133023.5|133094|132994|133123.5|133023.5|133079.5|132979.5|93
1709192700000|2024-02-29 07:45:00|133095|132995|133134|133034|133136|133036|133077.5|132977.5|117
1709193000000|2024-02-29 07:50:00|133135|133035|133127.5|133027.5|133180.5|133080.5|133124|133024|113
1709193300000|2024-02-29 07:55:00|133128.5|133028.5|133160.5|133060.5|133186.5|133086.5|133126.5|133026.5|164
1709193600000|2024-02-29 08:00:00|133165.5|133065.5|133244.5|133144.5|133250|133150|133150.5|133050.5|261
1709193900000|2024-02-29 08:05:00|133244|133144|133217|133117|133252.5|133152.5|133215|133115|107
1709194200000|2024-02-29 08:10:00|133221|133121|133224|133124|133244|133144|133221|133121|69
1709194500000|2024-02-29 08:15:00|133224.5|133124.5|133141|133041|133231|133131|133130|133030|178
1709194800000|2024-02-29 08:20:00|133140.5|133040.5|133129.5|133029.5|133145.5|133045.5|133125|133025|100
1709195100000|2024-02-29 08:25:00|133129|133029|133208|133108|133211|133111|133128|133028|98
1709195400000|2024-02-29 08:30:00|133209|133109|133220.5|133120.5|133248|133148|133207|133107|115
1709195700000|2024-02-29 08:35:00|133220|133120|133207|133107|133221|133121|133182|133082|115
1709196000000|2024-02-29 08:40:00|133206.5|133106.5|133202.5|133102.5|133212|133112|133201|133101|92
1709196300000|2024-02-29 08:45:00|133204|133104|133182|133082|133205.5|133105.5|133178|133078|94
1709196600000|2024-02-29 08:50:00|133181.5|133081.5|133187.5|133087.5|133189|133089|133160.5|133060.5|66
1709196900000|2024-02-29 08:55:00|133188.5|133088.5|133188|133088|133192|133092|133160.5|133060.5|151
1709197200000|2024-02-29 09:00:00|133185|133085|133197|133097|133197|133097|133178.5|133078.5|105
1709197500000|2024-02-29 09:05:00|133196.5|133096.5|133225.5|133125.5|133231|133131|133196.5|133096.5|115
1709197800000|2024-02-29 09:10:00|133226.5|133126.5|133242|133142|133244|133144|133224.5|133124.5|65
1709198100000|2024-02-29 09:15:00|133244.5|133144.5|133254|133154|133257.5|133157.5|133244.5|133144.5|51
1709198400000|2024-02-29 09:20:00|133253.5|133153.5|133261.5|133161.5|133262|133162|133252.5|133152.5|44
1709198700000|2024-02-29 09:25:00|133263|133163|133332|133232|133336|133236|133261|133161|122
1709199000000|2024-02-29 09:30:00|133331|133231|133323|133223|133335|133235|133320.5|133220.5|82
1709199300000|2024-02-29 09:35:00|133323.5|133223.5|133342.5|133242.5|133352.5|133252.5|133322.5|133222.5|82
1709199600000|2024-02-29 09:40:00|133342|133242|133383|133283|133389|133289|133341.5|133241.5|103
1709199900000|2024-02-29 09:45:00|133382|133282|133388.5|133288.5|133392.5|133292.5|133380.5|133280.5|111
1709200200000|2024-02-29 09:50:00|133389.5|133289.5|133375|133275|133397.5|133297.5|133369.5|133269.5|102
1709200500000|2024-02-29 09:55:00|133375.5|133275.5|133350|133250|133379.5|133279.5|133342.5|133242.5|106
1709200800000|2024-02-29 10:00:00|133343|133243|133406|133306|133408.5|133308.5|133343|133243|156
1709201100000|2024-02-29 10:05:00|133398|133298|133400|133300|133406.5|133306.5|133379|133279|66
1709201400000|2024-02-29 10:10:00|133400.5|133300.5|133351.5|133251.5|133407.5|133307.5|133349|133249|112
1709201700000|2024-02-29 10:15:00|133352|133252|133393|133293|133393|133293|133351|133251|115
1709202000000|2024-02-29 10:20:00|133393.5|133293.5|133393.5|133293.5|133396.5|133296.5|133384|133284|49
1709202300000|2024-02-29 10:25:00|133394|133294|133425.5|133325.5|133427|133327|133392.5|133292.5|72
1709202600000|2024-02-29 10:30:00|133428|133328|133446|133346|133451.5|133351.5|133428|133328|87
1709202900000|2024-02-29 10:35:00|133445.5|133345.5|133457.5|133357.5|133461|133361|133445|133345|82
1709203200000|2024-02-29 10:40:00|133456.5|133356.5|133458|133358|133462|133362|133453.5|133353.5|111
1709203500000|2024-02-29 10:45:00|133460|133360|133472|133372|133487.5|133387.5|133458|133358|132
1709203800000|2024-02-29 10:50:00|133471.5|133371.5|133477.5|133377.5|133481.5|133381.5|133471|133371|70
1709204100000|2024-02-29 10:55:00|133478|133378|133478.5|133378.5|133485|133385|133471|133371|57
1709204400000|2024-02-29 11:00:00|133479|133379|133470|133370|133479|133379|133468|133368|55
1709204700000|2024-02-29 11:05:00|133470.5|133370.5|133426.5|133326.5|133480.5|133372.5|133398|133253|150
1709205000000|2024-02-29 11:10:00|133427.5|133327.5|133428|133328|133430|133330|133416.5|133316.5|115
1709205300000|2024-02-29 11:15:00|133428.5|133328.5|133487.5|133387.5|133489.5|133389.5|133428.5|133328.5|47
1709205600000|2024-02-29 11:20:00|133487|133387|133468.5|133368.5|133487|133387|133467|133367|30
1709205900000|2024-02-29 11:25:00|133468|133368|133439.5|133339.5|133469|133369|133437.5|133337.5|72
1709206200000|2024-02-29 11:30:00|133409|133309|133415|133315|133482|133334.5|133395.5|133265|166
1709206500000|2024-02-29 11:35:00|133416.5|133316.5|133441.5|133341.5|133441.5|133341.5|133404.5|133304.5|140
1709206800000|2024-02-29 11:40:00|133442|133342|133502|133302|133518|133361.5|133441.5|133282|69
1709207100000|2024-02-29 11:45:00|133499|133299|133510|133310|133531|133331|133498|133298|134
1709207400000|2024-02-29 11:50:00|133510.5|133310.5|133478|133378|133540.5|133392|133470|133310.5|164
1709207700000|2024-02-29 11:55:00|133477.5|133377.5|133445.5|133345.5|133477.5|133377.5|133441|133341|82
1709208000000|2024-02-29 12:00:00|133444.5|133344.5|133429.5|133329.5|133455|133355|133427.5|133327.5|97
1709208300000|2024-02-29 12:05:00|133429|133329|133456|133356|133456|133356|133426.5|133326.5|93
1709208600000|2024-02-29 12:10:00|133457|133357|133514.5|133414.5|133517|133417|133457|133357|68
1709208900000|2024-02-29 12:15:00|133515|133415|133518|133418|133519|133419|133509|133409|53
1709209200000|2024-02-29 12:20:00|133518.5|133418.5|133554.5|133454.5|133557|133457|133518.5|133418.5|73
1709209500000|2024-02-29 12:25:00|133554|133454|133533.5|133433.5|133555|133455|133532|133432|47
1709209800000|2024-02-29 12:30:00|133534|133434|133499|133399|133535|133435|133498.5|133398.5|36
1709210100000|2024-02-29 12:35:00|133497.5|133397.5|133503|133403|133503|133403|133495|133395|32
1709210400000|2024-02-29 12:40:00|133503.5|133403.5|133511.5|133411.5|133516|133416|133503.5|133403.5|43
1709210700000|2024-02-29 12:45:00|133508.5|133408.5|133523|133423|133524.5|133424.5|133508.5|133408.5|55
1709211000000|2024-02-29 12:50:00|133523.5|133423.5|133531|133431|133532|133432|133523.5|133423.5|64
1709211300000|2024-02-29 12:55:00|133530.5|133430.5|133536.5|133436.5|133539.5|133439.5|133521|133421|72
1709211600000|2024-02-29 13:00:00|133533.5|133433.5|133562|133462|133567|133467|133530.5|133430.5|321
1709211900000|2024-02-29 13:05:00|133561.5|133461.5|133547|133447|133561.5|133461.5|133537.5|133437.5|176
1709212200000|2024-02-29 13:10:00|133545.5|133445.5|133556.5|133456.5|133566.5|133466.5|133540|133440|146
1709212500000|2024-02-29 13:15:00|133557.5|133457.5|133534.5|133434.5|133557.5|133457.5|133534.5|133434.5|122
1709212800000|2024-02-29 13:20:00|133535|133435|133502|133402|133541|133441|133499|133399|102
1709213100000|2024-02-29 13:25:00|133503|133403|133569|133247|133598|133406.5|133456.5|133247|316
1709213400000|2024-02-29 13:30:00|133571|133245|133417|133317|133592.5|133330.5|133297|133099.5|441
1709213700000|2024-02-29 13:35:00|133429|133329|133417.5|133317.5|133444|133344|133324.5|133224.5|346
1709214000000|2024-02-29 13:40:00|133416|133316|133367|133267|133434.5|133334.5|133344.5|133244.5|232
1709214300000|2024-02-29 13:45:00|133366|133266|133242|133142|133397.5|133266|133239|133139|177
1709214600000|2024-02-29 13:50:00|133238|133138|133228|133128|133247|133147|133207|133107|307
1709214900000|2024-02-29 13:55:00|133229.5|133129.5|133273.5|133173.5|133273.5|133173.5|133219.5|133119.5|254
1709215200000|2024-02-29 14:00:00|133276.5|133176.5|133265|133165|133300|133200|133265|133165|138
1709215500000|2024-02-29 14:05:00|133264.5|133164.5|133192.5|133092.5|133264.5|133164.5|133192.5|133092.5|187
1709215800000|2024-02-29 14:10:00|133191.5|133091.5|133147.5|133047.5|133191.5|133091.5|133132.5|133032.5|189
1709216100000|2024-02-29 14:15:00|133148.5|133048.5|133205.5|133105.5|133214|133114|133145.5|133045.5|172
1709216400000|2024-02-29 14:20:00|133205|133105|133175.5|133075.5|133205.5|133105.5|133166.5|133066.5|115
1709216700000|2024-02-29 14:25:00|133176|133076|133208.5|133108.5|133223.5|133108.5|133157|133023.5|128
1709217000000|2024-02-29 14:30:00|133209|133109|133267.5|133167.5|133274|133174|133205.5|133105.5|169
1709217300000|2024-02-29 14:35:00|133266.5|133166.5|133370.5|133270.5|133370.5|133270.5|133264.5|133164.5|181
1709217600000|2024-02-29 14:40:00|133371|133271|133429|133146|133430|133273|133324.5|133142|139
1709217900000|2024-02-29 14:45:00|133430|133145|133301|133201|133441|133241|133272.5|133145|113
1709218200000|2024-02-29 14:50:00|133300.5|133200.5|133225|133125|133301|133201|133216.5|133116.5|139
1709218500000|2024-02-29 14:55:00|133225.5|133125.5|133188.5|133088.5|133227|133127|133183.5|133083.5|152
1709218800000|2024-02-29 15:00:00|133188|133088|133127.5|133027.5|133191.5|133091.5|133127.5|133027.5|204
1709219100000|2024-02-29 15:05:00|133125|133025|133175|133075|133216|133116|133095.5|132995.5|195
1709219400000|2024-02-29 15:10:00|133177|133077|133238|133138|133260.5|133160.5|133177|133077|244
1709219700000|2024-02-29 15:15:00|133240|133140|133253|133153|133258|133158|133240|133140|176
1709220000000|2024-02-29 15:20:00|133252.5|133152.5|133236.5|133136.5|133279|133179|133234|133134|144
1709220300000|2024-02-29 15:25:00|133236|133136|133232|133132|133236|133136|133219.5|133119.5|87
1709220600000|2024-02-29 15:30:00|133233|133133|133283|133183|133315|133215|133233|133133|144
1709220900000|2024-02-29 15:35:00|133282.5|133182.5|133304|133204|133323|133223|133275.5|133175.5|118
1709221200000|2024-02-29 15:40:00|133303.5|133203.5|133293.5|133193.5|133368|133206|133285|133129.5|251
1709221500000|2024-02-29 15:45:00|133294|133194|133278|133178|133301.5|133201.5|133278|133178|105
1709221800000|2024-02-29 15:50:00|133277.5|133177.5|133315.5|133115.5|133328|133177.5|133246.5|133106|154
1709222100000|2024-02-29 15:55:00|133315|133115|133234.5|133134.5|133316|133168.5|133193|133093|258
1709222400000|2024-02-29 16:00:00|133235.5|133135.5|133382.5|133182.5|133396|133245.5|133234|133134|234
1709222700000|2024-02-29 16:05:00|133376.5|133176.5|133380|133280|133382.5|133282.5|133315.5|133139|151
1709223000000|2024-02-29 16:10:00|133379|133279|133480.5|133380.5|133493|133389|133375|133275|192
1709223300000|2024-02-29 16:15:00|133481|133381|133486.5|133386.5|133490|133390|133473|133373|183
1709223600000|2024-02-29 16:20:00|133487|133387|133488|133388|133508.5|133408.5|133471|133371|142
1709223900000|2024-02-29 16:25:00|133488.5|133388.5|133513|133413|133519.5|133419.5|133486|133386|160
1709224200000|2024-02-29 16:30:00|133504.5|133404.5|133491|133391|133506|133406|133487|133387|122
1709224500000|2024-02-29 16:35:00|133492|133392|133494.5|133394.5|133495.5|133395.5|133445|133345|128
1709224800000|2024-02-29 16:40:00|133495|133395|133478.5|133378.5|133510.5|133410.5|133477.5|133377.5|107
1709225100000|2024-02-29 16:45:00|133479|133379|133474.5|133374.5|133481|133381|133471.5|133371.5|22
1709225400000|2024-02-29 16:50:00|133470.5|133370.5|133496|133396|133496.5|133396.5|133457.5|133357.5|68
1709225700000|2024-02-29 16:55:00|133496.5|133396.5|133482.5|133382.5|133497|133397|133452|133352|145
1709226000000|2024-02-29 17:00:00|133483|133383|133467.5|133367.5|133485.5|133385.5|133467.5|133367.5|111
1709226300000|2024-02-29 17:05:00|133467|133367|133487.5|133387.5|133491|133391|133466.5|133366.5|86
1709226600000|2024-02-29 17:10:00|133486.5|133386.5|133496.5|133396.5|133501.5|133401.5|133486.5|133386.5|88
1709226900000|2024-02-29 17:15:00|133494.5|133394.5|133479|133379|133497.5|133397.5|133461.5|133361.5|101
1709227200000|2024-02-29 17:20:00|133478|133378|133472|133372|133478|133378|133472|133372|12
1709227500000|2024-02-29 17:25:00|133471.5|133371.5|133472|133372|133474.5|133374.5|133444.5|133344.5|62
1709227800000|2024-02-29 17:30:00|133471.5|133371.5|133475.5|133375.5|133477|133377|133470.5|133370.5|52
1709228100000|2024-02-29 17:35:00|133476|133376|133470.5|133370.5|133476.5|133376.5|133470.5|133370.5|21
1709228400000|2024-02-29 17:40:00|133470|133370|133471|133371|133471.5|133371.5|133470|133370|7
1709228700000|2024-02-29 17:45:00|133471.5|133371.5|133472.5|133372.5|133475|133375|133470|133370|32
1709229000000|2024-02-29 17:50:00|133473.5|133373.5|133443.5|133343.5|133474.5|133374.5|133442.5|133342.5|72
1709229300000|2024-02-29 17:55:00|133446|133346|133452|133352|133452|133352|133446|133346|24
1709229600000|2024-02-29 18:00:00|133452.5|133352.5|133439|133339|133452.5|133352.5|133439|133339|18
1709229900000|2024-02-29 18:05:00|133439.5|133339.5|133404|133304|133439.5|133339.5|133404|133304|44
1709230200000|2024-02-29 18:10:00|133402.5|133302.5|133400|133300|133403|133303|133398|133298|23
1709230500000|2024-02-29 18:15:00|133400.5|133300.5|133401.5|133301.5|133401.5|133301.5|133399.5|133299.5|25
1709230800000|2024-02-29 18:20:00|133401|133301|133382|133282|133401|133301|133381|133281|48
1709231100000|2024-02-29 18:25:00|133381.5|133281.5|133391.5|133291.5|133392.5|133292.5|133363|133263|45
1709231400000|2024-02-29 18:30:00|133392|133292|133391.5|133291.5|133392.5|133292.5|133391.5|133291.5|6
1709231700000|2024-02-29 18:35:00|133392.5|133292.5|133420|133320|133485.5|133336.5|133392.5|133278.5|52
1709232000000|2024-02-29 18:40:00|133419.5|133319.5|133414|133314|133421|133321|133413.5|133313.5|28
1709232300000|2024-02-29 18:45:00|133413.5|133313.5|133410|133310|133414|133314|133410|133310|8
1709232600000|2024-02-29 18:50:00|133409.5|133309.5|133398.5|133298.5|133412.5|133312.5|133398.5|133298.5|58
1709232900000|2024-02-29 18:55:00|133397.5|133297.5|133406|133306|133406|133306|133397.5|133297.5|60
1709233200000|2024-02-29 19:00:00|133406.5|133306.5|133399.5|133299.5|133407|133307|133398.5|133298.5|18
1709233500000|2024-02-29 19:05:00|133400.5|133300.5|133402.5|133302.5|133420|133320|133400.5|133300.5|50
1709233800000|2024-02-29 19:10:00|133402|133302|133402|133302|133405|133305|133402|133302|11
1709234100000|2024-02-29 19:15:00|133401.5|133301.5|133397|133297|133402|133302|133394.5|133294.5|23
1709234400000|2024-02-29 19:20:00|133396.5|133296.5|133397.5|133297.5|133398|133298|133395|133295|14
1709234700000|2024-02-29 19:25:00|133398|133298|133404|133304|133405|133305|133398|133298|25
1709235000000|2024-02-29 19:30:00|133402.5|133302.5|133408|133308|133409|133309|133397|133297|13
1709235300000|2024-02-29 19:35:00|133409|133309|133410.5|133310.5|133410.5|133310.5|133409|133309|6
1709235600000|2024-02-29 19:40:00|133411|133311|133428.5|133328.5|133430.5|133330.5|133411|133311|26
1709235900000|2024-02-29 19:45:00|133429|133329|133428|133328|133430.5|133330.5|133428|133328|11
1709236200000|2024-02-29 19:50:00|133427.5|133327.5|133428|133328|133428.5|133328.5|133427.5|133327.5|4
1709236500000|2024-02-29 19:55:00|133428.5|133328.5|133430|133330|133434.5|133334.5|133425.5|133325.5|14
1709236800000|2024-02-29 20:00:00|133430.5|133330.5|133370|133270|133431.5|133331.5|133368.5|133204.5|108
1709237100000|2024-02-29 20:05:00|133370.5|133270.5|133361.5|133261.5|133371|133271|133360.5|133260.5|45
1709237400000|2024-02-29 20:10:00|133361|133261|133381.5|133281.5|133381.5|133281.5|133360|133260|48
1709237700000|2024-02-29 20:15:00|133381|133281|133384.5|133284.5|133385|133285|133380.5|133280.5|13
1709238000000|2024-02-29 20:20:00|133384|133284|133383|133283|133384.5|133284.5|133381.5|133281.5|15
1709238300000|2024-02-29 20:25:00|133382.5|133282.5|133382.5|133282.5|133383.5|133283.5|133381|133281|12
1709238600000|2024-02-29 20:30:00|133383.5|133283.5|133374.5|133274.5|133388|133288|133374.5|133274.5|29
1709238900000|2024-02-29 20:35:00|133373.5|133273.5|133372.5|133272.5|133373.5|133273.5|133369.5|133269.5|24
1709239200000|2024-02-29 20:40:00|133371.5|133271.5|133372.5|133272.5|133374.5|133274.5|133367|133267|43
1709239500000|2024-02-29 20:45:00|133373|133273|133368.5|133268.5|133373.5|133273.5|133365|133265|94
1709239800000|2024-02-29 20:50:00|133369|133269|133362.5|133262.5|133369.5|133269.5|133362.5|133262.5|83
1709240100000|2024-02-29 20:55:00|133363|133263|133360|133260|133363|133263|133360|133260|28
1709258400000|2024-03-01 02:00:00|133415|133315|133434|133334|133437|133337|133412|133312|45
1709258700000|2024-03-01 02:05:00|133433|133333|133429|133329|133437|133337|133429|133329|47
1709259000000|2024-03-01 02:10:00|133428.5|133328.5|133412.5|133312.5|133441.5|133341.5|133411|133311|65
1709259300000|2024-03-01 02:15:00|133413|133313|133413.5|133313.5|133414|133314|133412.5|133312.5|15
1709259600000|2024-03-01 02:20:00|133413|133313|133408|133308|133430|133330|133407|133307|34
1709259900000|2024-03-01 02:25:00|133408.5|133308.5|133412.5|133312.5|133416.5|133316.5|133407.5|133307.5|24
1709260200000|2024-03-01 02:30:00|133413.5|133313.5|133405|133305|133413.5|133313.5|133405|133305|31
1709260500000|2024-03-01 02:35:00|133392|133292|133349|133249|133395.5|133292|133331|133187|97
1709260800000|2024-03-01 02:40:00|133350|133250|133361.5|133261.5|133365.5|133265.5|133337|133237|94
1709261100000|2024-03-01 02:45:00|133362|133262|133321|133221|133372.5|133272.5|133312.5|133212.5|73
1709261400000|2024-03-01 02:50:00|133319.5|133219.5|133325.5|133225.5|133329.5|133229.5|133319|133219|56
1709261700000|2024-03-01 02:55:00|133326.5|133226.5|133326.5|133226.5|133330|133230|133322|133222|66
1709262000000|2024-03-01 03:00:00|133327.5|133227.5|133313|133213|133328|133228|133311|133211|53
1709262300000|2024-03-01 03:05:00|133311.5|133211.5|133257|133157|133363|133218|133249|133125.5|81
1709262600000|2024-03-01 03:10:00|133257.5|133157.5|133244|133144|133261|133161|133239|133139|30
1709262900000|2024-03-01 03:15:00|133243.5|133143.5|133254.5|133054.5|133298.5|133149|133196|133028|169
1709263200000|2024-03-01 03:20:00|133253.5|133053.5|133207|133107|133268|133119|133206.5|133050.5|202
1709263500000|2024-03-01 03:25:00|133206.5|133106.5|133236|133136|133236|133136|133206|133106|86
1709263800000|2024-03-01 03:30:00|133236.5|133136.5|133238.5|133138.5|133250.5|133150.5|133233.5|133133.5|67
1709264100000|2024-03-01 03:35:00|133239|133139|133238|133138|133240|133140|133233|133133|63
1709264400000|2024-03-01 03:40:00|133239|133139|133267.5|133167.5|133268.5|133168.5|133239|133139|45
1709264700000|2024-03-01 03:45:00|133266.5|133166.5|133339.5|133139.5|133340|133189|133261.5|133115|79
1709265000000|2024-03-01 03:50:00|133288.5|133188.5|133286.5|133186.5|133290|133190|133284.5|133184.5|47
1709265300000|2024-03-01 03:55:00|133285.5|133185.5|133362|133162|133363|133217|133276.5|133159|45
1709265600000|2024-03-01 04:00:00|133362.5|133162.5|133294.5|133194.5|133364.5|133198.5|133292.5|133141|72
1709265900000|2024-03-01 04:05:00|133294|133194|133296.5|133196.5|133296.5|133196.5|133290.5|133190.5|55
1709266200000|2024-03-01 04:10:00|133297|133197|133291|133191|133297|133197|133289.5|133189.5|43
1709266500000|2024-03-01 04:15:00|133290.5|133190.5|133340.5|133240.5|133340.5|133240.5|133287|133187|36
1709266800000|2024-03-01 04:20:00|133340|133240|133386|133186|133393|133242.5|133334|133185.5|68
1709267100000|2024-03-01 04:25:00|133385.5|133185.5|133379.5|133179.5|133387.5|133187.5|133376|133176|63
1709267400000|2024-03-01 04:30:00|133379|133179|133379|133179|133382|133182|133377|133177|58
1709267700000|2024-03-01 04:35:00|133377.5|133177.5|133389.5|133189.5|133394.5|133194.5|133368.5|133168.5|60
1709268000000|2024-03-01 04:40:00|133390|133190|133393.5|133193.5|133394.5|133194.5|133385.5|133185.5|45
1709268300000|2024-03-01 04:45:00|133394|133194|133337|133237|133395.5|133244.5|133332.5|133193.5|51
1709268600000|2024-03-01 04:50:00|133336|133236|133335|133235|133342.5|133242.5|133329|133229|75
1709268900000|2024-03-01 04:55:00|133335.5|133235.5|133328.5|133228.5|133336|133236|133328.5|133228.5|39
1709269200000|2024-03-01 05:00:00|133328|133228|133321.5|133221.5|133332|133232|133315.5|133215.5|57
1709269500000|2024-03-01 05:05:00|133322|133222|133328|133228|133328.5|133228.5|133304.5|133204.5|81
1709269800000|2024-03-01 05:10:00|133326.5|133226.5|133288.5|133188.5|133326.5|133226.5|133287.5|133187.5|57
1709270100000|2024-03-01 05:15:00|133286.5|133186.5|133302|133202|133302.5|133202.5|133271|133171|86
1709270400000|2024-03-01 05:20:00|133302.5|133202.5|133323|133223|133339.5|133239.5|133300|133200|202
1709270700000|2024-03-01 05:25:00|133322.5|133222.5|133334.5|133234.5|133340.5|133240.5|133310|133210|164
1709271000000|2024-03-01 05:30:00|133335.5|133235.5|133347.5|133247.5|133348.5|133248.5|133335|133235|88
1709271300000|2024-03-01 05:35:00|133348|133248|133347|133247|133352.5|133252.5|133336.5|133236.5|126
1709271600000|2024-03-01 05:40:00|133346.5|133246.5|133333|133233|133346.5|133246.5|133321.5|133221.5|151
1709271900000|2024-03-01 05:45:00|133332.5|133232.5|133411|133211|133461|133298|133327|133207|197
1709272200000|2024-03-01 05:50:00|133408.5|133208.5|133397|133297|133412|133312|133353|133207.5|174
1709272500000|2024-03-01 05:55:00|133395.5|133295.5|133396|133296|133415.5|133315.5|133395|133295|117
1709272800000|2024-03-01 06:00:00|133396.5|133296.5|133391|133291|133396.5|133296.5|133389.5|133289.5|16
1709273100000|2024-03-01 06:05:00|133392|133292|133398|133298|133404|133304|133392|133292|38
1709273400000|2024-03-01 06:10:00|133398.5|133298.5|133374|133274|133410|133310|133360|133260|89
1709273700000|2024-03-01 06:15:00|133373.5|133273.5|133383|133283|133390.5|133290.5|133356.5|133256.5|108
1709274000000|2024-03-01 06:20:00|133383.5|133283.5|133339|133239|133395|133295|133336.5|133236.5|80
1709274300000|2024-03-01 06:25:00|133339.5|133239.5|133356.5|133256.5|133363.5|133263.5|133334.5|133234.5|75
1709274600000|2024-03-01 06:30:00|133355.5|133255.5|133405.5|133205.5|133409.5|133255.5|133352|133193.5|55
1709274900000|2024-03-01 06:35:00|133406.5|133206.5|133339.5|133239.5|133407.5|133257|133333.5|133195|71
1709275200000|2024-03-01 06:40:00|133339|133239|133391|133291|133391|133291|133336|133236|68
1709275500000|2024-03-01 06:45:00|133391.5|133291.5|133392|133292|133395|133295|133388.5|133288.5|21
1709275800000|2024-03-01 06:50:00|133391.5|133291.5|133430|133230|133447.5|133313.5|133391.5|133230|63
1709276100000|2024-03-01 06:55:00|133430.5|133230.5|133429|133229|133436|133236|133429|133229|37
1709276400000|2024-03-01 07:00:00|133429.5|133229.5|133362.5|133262.5|133433|133271.5|133359.5|133219.5|80
1709276700000|2024-03-01 07:05:00|133363|133263|133357.5|133257.5|133365|133265|133346.5|133246.5|91
1709277000000|2024-03-01 07:10:00|133358|133258|133366|133266|133462|133316|133357|133215|105
1709277300000|2024-03-01 07:15:00|133367|133267|133388|133288|133388|133288|133363.5|133263.5|88
1709277600000|2024-03-01 07:20:00|133387.5|133287.5|133387|133287|133413.5|133313.5|133387|133287|50
1709277900000|2024-03-01 07:25:00|133386.5|133286.5|133367|133267|133386.5|133286.5|133354.5|133254.5|93
1709278200000|2024-03-01 07:30:00|133366.5|133266.5|133329.5|133229.5|133373.5|133273.5|133316.5|133216.5|117
1709278500000|2024-03-01 07:35:00|133332|133232|133326|133226|133334|133234|133318.5|133218.5|146
1709278800000|2024-03-01 07:40:00|133325.5|133225.5|133331.5|133231.5|133333.5|133233.5|133318|133218|163
1709279100000|2024-03-01 07:45:00|133332|133232|133339.5|133239.5|133351.5|133251.5|133330.5|133230.5|55
1709279400000|2024-03-01 07:50:00|133340|133240|133336|133236|133365.5|133265.5|133336|133236|66
1709279700000|2024-03-01 07:55:00|133336.5|133236.5|133341|133241|133341|133241|133334|133234|47
1709280000000|2024-03-01 08:00:00|133340|133240|133394.5|133294.5|133411.5|133311.5|133340|133240|143
1709280300000|2024-03-01 08:05:00|133394|133294|133333|133233|133425.5|133325.5|133331.5|133231.5|181
1709280600000|2024-03-01 08:10:00|133333.5|133233.5|133288.5|133188.5|133348.5|133236.5|133288.5|133144|109
1709280900000|2024-03-01 08:15:00|133289|133189|133311.5|133211.5|133315.5|133215.5|133236.5|133136.5|150
1709281200000|2024-03-01 08:20:00|133311|133211|133323.5|133223.5|133325|133225|133293.5|133193.5|150
1709281500000|2024-03-01 08:25:00|133324.5|133224.5|133335|133235|133365|133265|133324.5|133224.5|239
1709281800000|2024-03-01 08:30:00|133336|133236|133485|133285|133486.5|133323.5|133334|133234|202
1709282100000|2024-03-01 08:35:00|133486|133286|133513|133313|133518.5|133369|133431.5|133271|144
1709282400000|2024-03-01 08:40:00|133514|133314|133438|133338|133515.5|133344|133415|133265|91
1709282700000|2024-03-01 08:45:00|133439|133339|133454.5|133354.5|133471|133371|133439|133339|135
1709283000000|2024-03-01 08:50:00|133455|133355|133407.5|133307.5|133458|133358|133403|133303|131
1709283300000|2024-03-01 08:55:00|133410|133310|133417.5|133317.5|133418.5|133318.5|133407|133307|86
1709283600000|2024-03-01 09:00:00|133418|133318|133412.5|133312.5|133419.5|133319.5|133397.5|133297.5|120
1709283900000|2024-03-01 09:05:00|133412|133312|133351|133251|133413|133313|133307.5|133207.5|179
1709284200000|2024-03-01 09:10:00|133350.5|133250.5|133389.5|133289.5|133453.5|133304.5|133344|133230.5|162
1709284500000|2024-03-01 09:15:00|133389|133289|133380|133180|133395|133294|133340|133180|198
1709284800000|2024-03-01 09:20:00|133381|133181|133311|133211|133383|133214|133309.5|133159.5|134
1709285100000|2024-03-01 09:25:00|133312.5|133212.5|133354|133254|133354|133254|133312.5|133212.5|77
1709285400000|2024-03-01 09:30:00|133352.5|133252.5|133385|133285|133393.5|133293.5|133352.5|133252.5|165
1709285700000|2024-03-01 09:35:00|133383|133283|133380|133280|133383|133283|133366.5|133266.5|83
1709286000000|2024-03-01 09:40:00|133379.5|133279.5|133438|133238|133438.5|133286|133374|133236.5|88
1709286300000|2024-03-01 09:45:00|133438.5|133238.5|133352|133252|133449|133299|133351.5|133238.5|92
1709286600000|2024-03-01 09:50:00|133402.5|133202.5|133363|133163|133414|133214|133350.5|133150.5|129
1709286900000|2024-03-01 09:55:00|133364|133164|133379|133179|133383|133183|133357|133157|92
1709287200000|2024-03-01 10:00:00|133377.5|133177.5|133365.5|133165.5|133396|133196|133356|133156|91
1709287500000|2024-03-01 10:05:00|133365|133165|133371.5|133171.5|133397.5|133197.5|133364|133164|137
1709287800000|2024-03-01 10:10:00|133372.5|133172.5|133442.5|133242.5|133461|133261|133372.5|133172.5|144
1709288100000|2024-03-01 10:15:00|133443.5|133243.5|133465|133265|133465.5|133265.5|133441|133241|129
1709288400000|2024-03-01 10:20:00|133464.5|133264.5|133430.5|133230.5|133485.5|133285.5|133396.5|133196.5|250
1709288700000|2024-03-01 10:25:00|133431.5|133231.5|133497|133297|133497|133297|133403.5|133203.5|207
1709289000000|2024-03-01 10:30:00|133496|133296|133475.5|133275.5|133515|133315|133457.5|133257.5|76
1709289300000|2024-03-01 10:35:00|133475|133275|133443.5|133243.5|133475|133275|133416.5|133216.5|75
1709289600000|2024-03-01 10:40:00|133446|133246|133423|133223|133470.5|133270.5|133423|133223|36
1709289900000|2024-03-01 10:45:00|133430|133230|133463.5|133263.5|133472|133272|133430|133230|78
1709290200000|2024-03-01 10:50:00|133463|133263|133427.5|133327.5|133483.5|133331.5|133425.5|133244.5|87
1709290500000|2024-03-01 10:55:00|133429.5|133329.5|133404.5|133304.5|133429.5|133329.5|133402.5|133302.5|31
1709290800000|2024-03-01 11:00:00|133407.5|133307.5|133352.5|133152.5|133445|133307.5|133352.5|133152.5|68
1709291100000|2024-03-01 11:05:00|133352|133152|133326.5|133226.5|133352.5|133226.5|133301.5|133151.5|50
1709291400000|2024-03-01 11:10:00|133325.5|133225.5|133326|133226|133326.5|133226.5|133325.5|133225.5|4
1709291700000|2024-03-01 11:15:00|133326.5|133226.5|133372.5|133172.5|133382.5|133227|133326.5|133171|46
1709292000000|2024-03-01 11:20:00|133373|133173|133374.5|133174.5|133378.5|133178.5|133369.5|133169.5|63
1709292300000|2024-03-01 11:25:00|133374|133174|133371.5|133171.5|133374.5|133174.5|133365.5|133165.5|33
1709292600000|2024-03-01 11:30:00|133372|133172|133374.5|133174.5|133374.5|133174.5|133365.5|133165.5|40
1709292900000|2024-03-01 11:35:00|133374|133174|133370.5|133170.5|133379|133179|133369.5|133169.5|37
1709293200000|2024-03-01 11:40:00|133372.5|133172.5|133373.5|133173.5|133376.5|133176.5|133370|133170|58
1709293500000|2024-03-01 11:45:00|133373|133173|133378.5|133178.5|133378.5|133178.5|133368.5|133168.5|34
1709293800000|2024-03-01 11:50:00|133379.5|133179.5|133384|133184|133384.5|133184.5|133373.5|133173.5|48
1709294100000|2024-03-01 11:55:00|133383.5|133183.5|133378|133178|133385.5|133185.5|133378|133178|43
1709294400000|2024-03-01 12:00:00|133376.5|133176.5|133384.5|133184.5|133384.5|133184.5|133375|133175|39
1709294700000|2024-03-01 12:05:00|133385.5|133185.5|133383|133183|133393.5|133193.5|133380.5|133180.5|60
1709295000000|2024-03-01 12:10:00|133383.5|133183.5|133386|133186|133389|133189|133383.5|133183.5|68
1709295300000|2024-03-01 12:15:00|133386.5|133186.5|133386|133186|133389.5|133189.5|133366|133166|75
1709295600000|2024-03-01 12:20:00|133384.5|133184.5|133392|133192|133406.5|133206.5|133382|133182|93
1709295900000|2024-03-01 12:25:00|133391.5|133191.5|133400.5|133200.5|133405|133205|133391.5|133191.5|66
1709296200000|2024-03-01 12:30:00|133401|133201|133349.5|133249.5|133410.5|133262|133349.5|133199|135
1709296500000|2024-03-01 12:35:00|133348.5|133248.5|133347|133247|133353.5|133253.5|133345|133245|52
1709296800000|2024-03-01 12:40:00|133347.5|133247.5|133353|133253|133358.5|133258.5|133346.5|133246.5|63
1709297100000|2024-03-01 12:45:00|133348.5|133248.5|133374.5|133274.5|133381.5|133281.5|133348.5|133248.5|75
1709297400000|2024-03-01 12:50:00|133375|133275|133350|133250|133375.5|133275.5|133338.5|133238.5|96
1709297700000|2024-03-01 12:55:00|133350.5|133250.5|133368|133268|133381.5|133281.5|133349.5|133249.5|121
1709298000000|2024-03-01 13:00:00|133365|133265|133362|133262|133376|133276|133360|133260|176
1709298300000|2024-03-01 13:05:00|133362.5|133262.5|133389|133289|133391.5|133291.5|133362.5|133262.5|65
1709298600000|2024-03-01 13:10:00|133417|133317|133423.5|133323.5|133480|133326|133412|133263.5|75
1709298900000|2024-03-01 13:15:00|133425|133325|133424|133324|133431.5|133331.5|133419|133319|60
1709299200000|2024-03-01 13:20:00|133425.5|133325.5|133503.5|133303.5|133506.5|133346|133425.5|133296.5|120
1709299500000|2024-03-01 13:25:00|133501|133301|133512.5|133312.5|133537.5|133337.5|133497|133297|209
1709299800000|2024-03-01 13:30:00|133512|133312|133492|133292|133514.5|133314.5|133485|133285|89
1709300100000|2024-03-01 13:35:00|133491.5|133291.5|133512|133312|133519.5|133367|133435|133277.5|191
1709300400000|2024-03-01 13:40:00|133514|133314|133452|133352|133536|133353.5|133451.5|133299.5|124
1709300700000|2024-03-01 13:45:00|133451|133351|133443|133343|133454|133354|133442.5|133342.5|47
1709301000000|2024-03-01 13:50:00|133444|133344|133433.5|133333.5|133446|133346|133425|133325|37
1709301300000|2024-03-01 13:55:00|133434|133334|133433.5|133333.5|133435.5|133335.5|133431|133331|47
1709301600000|2024-03-01 14:00:00|133434|133334|133433|133333|133435|133335|133426.5|133326.5|57
1709301900000|2024-03-01 14:05:00|133432.5|133332.5|133452.5|133252.5|133458.5|133336.5|133389.5|133234|134
1709302200000|2024-03-01 14:10:00|133451.5|133251.5|133450|133250|133451.5|133251.5|133430|133230|78
1709302500000|2024-03-01 14:15:00|133451|133251|133426.5|133226.5|133454.5|133254.5|133425.5|133225.5|150
1709302800000|2024-03-01 14:20:00|133427.5|133227.5|133483.5|133283.5|133485.5|133353.5|133387.5|133218|156
1709303100000|2024-03-01 14:25:00|133483|133283|133442|133242|133492.5|133292.5|133442|133242|219
1709303400000|2024-03-01 14:30:00|133443|133243|133449|133249|133451.5|133261.5|133310|133167.5|225
1709303700000|2024-03-01 14:35:00|133449.5|133249.5|133504.5|133304.5|133512.5|133312.5|133409.5|133214.5|240
1709304000000|2024-03-01 14:40:00|133504|133304|133549|133252|133555|133343|133501.5|133252|236
1709304300000|2024-03-01 14:45:00|133551|133253|133516|133416|133589|133419.5|133476|133253|257
1709304600000|2024-03-01 14:50:00|133517|133417|133495.5|133395.5|133521.5|133421.5|133493.5|133393.5|141
1709304900000|2024-03-01 14:55:00|133495|133395|133616|133287|133622|133417|133484.5|133287|225
1709305200000|2024-03-01 15:00:00|133597|133266|133522.5|133322.5|133601|133323|133394|133180|465
1709305500000|2024-03-01 15:05:00|133525.5|133325.5|133378.5|133178.5|133526|133326|133364.5|133164.5|325
1709305800000|2024-03-01 15:10:00|133371.5|133171.5|133257.5|133157.5|133371.5|133171.5|133256.5|133088|217
1709306100000|2024-03-01 15:15:00|133257|133157|133232.5|133132.5|133257|133157|133209.5|133109.5|160
1709306400000|2024-03-01 15:20:00|133230.5|133130.5|133287|133087|133290|133142|133217|133082.5|136
1709306700000|2024-03-01 15:25:00|133288|133088|133150.5|132950.5|133288|133135|133117.5|132917.5|287
1709307000000|2024-03-01 15:30:00|133149.5|132949.5|133191.5|132991.5|133286.5|133111.5|133142|132945|284
1709307300000|2024-03-01 15:35:00|133192|132992|133356|133156|133371.5|133171.5|133148.5|132992|266
1709307600000|2024-03-01 15:40:00|133355.5|133155.5|133306.5|133106.5|133372|133197|133254.5|133104|201
1709307900000|2024-03-01 15:45:00|133305|133105|133297|133097|133323.5|133123.5|133259.5|133059.5|310
1709308200000|2024-03-01 15:50:00|133298|133098|133185.5|133085.5|133298.5|133098.5|133181.5|133040.5|287
1709308500000|2024-03-01 15:55:00|133187|133087|133279.5|133079.5|133289.5|133124|133185.5|133048|187
1709308800000|2024-03-01 16:00:00|133280|133080|133265.5|133065.5|133304.5|133104.5|133263|133063|171
1709309100000|2024-03-01 16:05:00|133266|133066|133258|133058|133287|133087|133255.5|133055.5|195
1709309400000|2024-03-01 16:10:00|133258.5|133058.5|133268.5|133068.5|133274|133074|133248.5|133048.5|152
1709309700000|2024-03-01 16:15:00|133270.5|133070.5|133282|133082|133282|133082|133263|133063|101
1709310000000|2024-03-01 16:20:00|133282.5|133082.5|133292|133092|133325.5|133125.5|133280|133080|172
1709310300000|2024-03-01 16:25:00|133293|133093|133280.5|133080.5|133299|133161.5|133244|133068|128
1709310600000|2024-03-01 16:30:00|133280|133080|133278.5|133078.5|133280|133080|133270|133070|73
1709310900000|2024-03-01 16:35:00|133278|133078|133270|133070|133289.5|133089.5|133270|133070|92
1709311200000|2024-03-01 16:40:00|133266.5|133066.5|133278.5|133078.5|133307|133107|133264|133064|132
1709311500000|2024-03-01 16:45:00|133277.5|133077.5|133286|133086|133299|133099|133277.5|133077.5|57
1709311800000|2024-03-01 16:50:00|133286.5|133086.5|133251|133051|133296|133096|133251|133051|57
1709312100000|2024-03-01 16:55:00|133252.5|133052.5|133271.5|133071.5|133271.5|133071.5|133251|133051|66
1709312400000|2024-03-01 17:00:00|133274.5|133074.5|133281|133081|133293|133093|133240|133040|121
1709312700000|2024-03-01 17:05:00|133280.5|133080.5|133258.5|133058.5|133281.5|133081.5|133251.5|133051.5|157
1709313000000|2024-03-01 17:10:00|133260|133060|133247|133047|133264.5|133064.5|133245|133045|85
1709313300000|2024-03-01 17:15:00|133247.5|133047.5|133216.5|133116.5|133248|133119.5|133187.5|133032|105
1709313600000|2024-03-01 17:20:00|133217|133117|133185.5|133085.5|133222.5|133122.5|133182|133082|256
1709313900000|2024-03-01 17:25:00|133186|133086|133177.5|133077.5|133189.5|133089.5|133176.5|133076.5|197
1709314200000|2024-03-01 17:30:00|133176.5|133076.5|133131|133031|133187|133080|133131|132987|186
1709314500000|2024-03-01 17:35:00|133131.5|133031.5|133161.5|133061.5|133167.5|133067.5|133130|133030|134
1709314800000|2024-03-01 17:40:00|133162.5|133062.5|133218.5|133018.5|133218.5|133063.5|133159|133009.5|49
1709315100000|2024-03-01 17:45:00|133218|133018|133199.5|132999.5|133218|133018|133198.5|132998.5|78
1709315400000|2024-03-01 17:50:00|133199|132999|133186|132986|133201.5|133001.5|133185|132985|90
1709315700000|2024-03-01 17:55:00|133185|132985|133110.5|132910.5|133185|132985|133086|132886|161
1709316000000|2024-03-01 18:00:00|133111|132911|133189|132989|133211|133011|133106.5|132906.5|90
1709316300000|2024-03-01 18:05:00|133188.5|132988.5|133127.5|133027.5|133231|133032.5|133126.5|132976|178
1709316600000|2024-03-01 18:10:00|133127|133027|133113.5|133013.5|133127|133027|133102|133002|53
1709316900000|2024-03-01 18:15:00|133114.5|133014.5|133226|133026|133227|133027|133100.5|132950|148
1709317200000|2024-03-01 18:20:00|133226.5|133026.5|133124|133024|133226.5|133028|133124|132976.5|97
1709317500000|2024-03-01 18:25:00|133123.5|133023.5|133111|132911|133125.5|133025.5|133070|132904|75
1709317800000|2024-03-01 18:30:00|133109.5|132909.5|133159.5|132959.5|133182|132982|133109.5|132909.5|125
1709318100000|2024-03-01 18:35:00|133160.5|132960.5|133134.5|132934.5|133168|132968|133127.5|132927.5|175
1709318400000|2024-03-01 18:40:00|133134|132934|133057|132957|133136.5|132962.5|133057|132908.5|210
1709318700000|2024-03-01 18:45:00|133057.5|132957.5|133057|132957|133061.5|132961.5|133054|132954|52
1709319000000|2024-03-01 18:50:00|133058|132958|133154.5|132954.5|133158|132964.5|133058|132939.5|90
1709319300000|2024-03-01 18:55:00|133154|132954|133157|132957|133162.5|132962.5|133140.5|132940.5|102
1709319600000|2024-03-01 19:00:00|133156.5|132956.5|133095|132995|133156.5|133002|133082.5|132951|223
1709319900000|2024-03-01 19:05:00|133094.5|132994.5|133138|132938|133164|133004.5|133093|132938|212
1709320200000|2024-03-01 19:10:00|133137.5|132937.5|133125.5|132925.5|133142.5|132942.5|133125.5|132925.5|136
1709320500000|2024-03-01 19:15:00|133126|132926|133077|132977|133128|132978.5|133077|132925.5|32
1709320800000|2024-03-01 19:20:00|133076.5|132976.5|133076|132976|133077|132977|133074|132974|35
1709321100000|2024-03-01 19:25:00|133075|132975|133069|132969|133076|132976|133068.5|132968.5|30
1709321400000|2024-03-01 19:30:00|133068.5|132968.5|133067|132967|133068.5|132968.5|133065.5|132965.5|12
1709321700000|2024-03-01 19:35:00|133066|132966|133069|132969|133072|132972|133062.5|132962.5|31
1709322000000|2024-03-01 19:40:00|133067|132967|133069|132969|133069|132969|133064|132964|7
1709322300000|2024-03-01 19:45:00|133068.5|132968.5|133071.5|132971.5|133071.5|132971.5|133068.5|132968.5|15
1709322600000|2024-03-01 19:50:00|133071|132971|133071|132971|133073|132973|133070.5|132970.5|10
1709322900000|2024-03-01 19:55:00|133070.5|132970.5|133069.5|132969.5|133070.5|132970.5|133067|132967|21
1709323200000|2024-03-01 20:00:00|133069|132969|133077|132977|133077|132977|133067.5|132967.5|22
1709323500000|2024-03-01 20:05:00|133076.5|132976.5|133080|132980|133080.5|132980.5|133074.5|132974.5|37
1709323800000|2024-03-01 20:10:00|133079|132979|133078.5|132978.5|133079.5|132979.5|133078|132978|16
1709324100000|2024-03-01 20:15:00|133078|132978|133082.5|132982.5|133087.5|132987.5|133076|132976|30
1709324400000|2024-03-01 20:20:00|133081.5|132981.5|133084.5|132984.5|133084.5|132984.5|133079.5|132979.5|37
1709324700000|2024-03-01 20:25:00|133085|132985|133089.5|132989.5|133089.5|132989.5|133084.5|132984.5|31
1709325000000|2024-03-01 20:30:00|133090|132990|133103|132903|133108.5|132998.5|133082.5|132898.5|47
1709325300000|2024-03-01 20:35:00|133102|132902|133093.5|132893.5|133104|132904|133090|132890|431
1709325600000|2024-03-01 20:40:00|133093|132893|133101|132901|133127.5|132980.5|133053.5|132889.5|212
1709325900000|2024-03-01 20:45:00|133101.5|132901.5|133099.5|132899.5|133105|132905|133099|132899|65
1709326200000|2024-03-01 20:50:00|133100.5|132900.5|133099.5|132899.5|133105.5|132905.5|133099|132899|55
1709326500000|2024-03-01 20:55:00|133098.5|132898.5|133097|132897|133098.5|132898.5|133097|132897|4
1709517600000|2024-03-04 02:00:00|132923.5|132823.5|132905.5|132805.5|132944|132844|132879|132779|194
1709517900000|2024-03-04 02:05:00|132906.5|132806.5|132912|132812|132916|132816|132868|132768|167
1709518200000|2024-03-04 02:10:00|132912.5|132812.5|132894|132794|132932.5|132832.5|132886|132786|182
1709518500000|2024-03-04 02:15:00|132892|132792|132893|132793|132906|132806|132884.5|132784.5|140
1709518800000|2024-03-04 02:20:00|132892.5|132792.5|132831.5|132731.5|132917|132817|132817|132717|128
1709519100000|2024-03-04 02:25:00|132832.5|132732.5|132784.5|132684.5|132839.5|132739.5|132774|132674|123
1709519400000|2024-03-04 02:30:00|132787.5|132687.5|132804.5|132704.5|132829.5|132729.5|132781|132681|123
1709519700000|2024-03-04 02:35:00|132805.5|132705.5|132800.5|132700.5|132824|132724|132793|132693|95
1709520000000|2024-03-04 02:40:00|132800|132700|132750|132650|132808.5|132708.5|132738.5|132638.5|193
1709520300000|2024-03-04 02:45:00|132745.5|132645.5|132761.5|132661.5|132777.5|132677.5|132737|132637|198
1709520600000|2024-03-04 02:50:00|132762.5|132662.5|132818.5|132718.5|132822.5|132722.5|132760|132660|135
1709520900000|2024-03-04 02:55:00|132819|132719|132886.5|132786.5|132904.5|132804.5|132816|132716|160
1709521200000|2024-03-04 03:00:00|132888|132788|132876|132776|132903.5|132803.5|132865.5|132765.5|109
1709521500000|2024-03-04 03:05:00|132871|132771|132851.5|132751.5|132909|132809|132851.5|132751.5|127
1709521800000|2024-03-04 03:10:00|132854.5|132754.5|132846|132746|132865|132765|132826.5|132726.5|122
1709522100000|2024-03-04 03:15:00|132844|132744|132843.5|132743.5|132846|132746|132806|132706|119
1709522400000|2024-03-04 03:20:00|132843|132743|132838|132738|132845.5|132745.5|132818|132718|91
1709522700000|2024-03-04 03:25:00|132837.5|132737.5|132863|132763|132874.5|132774.5|132837.5|132737.5|94
1709523000000|2024-03-04 03:30:00|132863.5|132763.5|132873.5|132773.5|132881|132781|132863|132763|59
1709523300000|2024-03-04 03:35:00|132872.5|132772.5|132874.5|132774.5|132877.5|132777.5|132868.5|132768.5|44
1709523600000|2024-03-04 03:40:00|132877.5|132777.5|132892|132792|132899.5|132799.5|132873|132773|107
1709523900000|2024-03-04 03:45:00|132891|132791|132871|132771|132891|132791|132869.5|132769.5|42
1709524200000|2024-03-04 03:50:00|132870.5|132770.5|132869.5|132769.5|132880.5|132780.5|132865.5|132765.5|63
1709524500000|2024-03-04 03:55:00|132868.5|132768.5|132893|132793|132893|132793|132866|132766|91
1709524800000|2024-03-04 04:00:00|132892.5|132792.5|132863.5|132763.5|132893.5|132793.5|132835|132735|101
1709525100000|2024-03-04 04:05:00|132864.5|132764.5|132881.5|132781.5|132887.5|132787.5|132862.5|132762.5|89
1709525400000|2024-03-04 04:10:00|132884.5|132784.5|132930|132830|132944.5|132844.5|132884.5|132784.5|91
1709525700000|2024-03-04 04:15:00|132929.5|132829.5|132909.5|132809.5|132933.5|132833.5|132909|132809|66
1709526000000|2024-03-04 04:20:00|132908.5|132808.5|132886|132786|132908.5|132808.5|132883|132783|121
1709526300000|2024-03-04 04:25:00|132890|132790|132888.5|132788.5|132898.5|132798.5|132883.5|132783.5|99
1709526600000|2024-03-04 04:30:00|132889.5|132789.5|132892|132792|132893.5|132793.5|132884|132784|51
1709526900000|2024-03-04 04:35:00|132892.5|132792.5|132914.5|132814.5|132923|132823|132891|132791|107
1709527200000|2024-03-04 04:40:00|132915|132815|132910.5|132810.5|132917.5|132817.5|132904.5|132804.5|69
1709527500000|2024-03-04 04:45:00|132911.5|132811.5|132948.5|132848.5|132949|132849|132903.5|132803.5|87
1709527800000|2024-03-04 04:50:00|132949|132849|132930.5|132830.5|132966.5|132866.5|132917.5|132817.5|134
1709528100000|2024-03-04 04:55:00|132930|132830|132937.5|132837.5|132937.5|132837.5|132912|132812|94
1709528400000|2024-03-04 05:00:00|132945.5|132845.5|132936|132836|132956.5|132856.5|132924.5|132824.5|117
1709528700000|2024-03-04 05:05:00|132936.5|132836.5|132924|132824|132947.5|132847.5|132921|132821|108
1709529000000|2024-03-04 05:10:00|132915|132815|132910|132810|132923|132823|132909|132809|80
1709529300000|2024-03-04 05:15:00|132911|132811|132917.5|132817.5|132921.5|132821.5|132910|132810|41
1709529600000|2024-03-04 05:20:00|132918|132818|132934.5|132834.5|132937|132837|132912.5|132812.5|69
1709529900000|2024-03-04 05:25:00|132935.5|132835.5|132946.5|132846.5|132946.5|132846.5|132902.5|132802.5|122
1709530200000|2024-03-04 05:30:00|132947.5|132847.5|132887|132787|132949.5|132849.5|132860.5|132760.5|209
1709530500000|2024-03-04 05:35:00|132888|132788|132891.5|132791.5|132908|132808|132879|132779|141
1709530800000|2024-03-04 05:40:00|132891|132791|132892|132792|132896.5|132796.5|132890.5|132790.5|57
1709531100000|2024-03-04 05:45:00|132892.5|132792.5|132912|132812|132924.5|132824.5|132892|132792|69
1709531400000|2024-03-04 05:50:00|132911.5|132811.5|132906.5|132806.5|132915|132815|132898|132798|46
1709531700000|2024-03-04 05:55:00|132907|132807|132901.5|132801.5|132909|132809|132898.5|132798.5|89
1709532000000|2024-03-04 06:00:00|132901|132801|132922.5|132822.5|132929|132829|132901|132801|96
1709532300000|2024-03-04 06:05:00|132922|132822|132918|132818|132934.5|132834.5|132915.5|132815.5|72
1709532600000|2024-03-04 06:10:00|132919|132819|132906.5|132806.5|132924|132824|132894.5|132794.5|147
1709532900000|2024-03-04 06:15:00|132908|132808|132935|132835|132960|132860|132904|132804|167
1709533200000|2024-03-04 06:20:00|132935.5|132835.5|133020.5|132920.5|133033|132933|132920|132820|151
1709533500000|2024-03-04 06:25:00|133018|132918|132954|132854|133018|132918|132949.5|132849.5|179
1709533800000|2024-03-04 06:30:00|132958.5|132858.5|132945.5|132845.5|132983.5|132883.5|132945.5|132845.5|167
1709534100000|2024-03-04 06:35:00|132939.5|132839.5|132887.5|132787.5|132939.5|132839.5|132851.5|132751.5|95
1709534400000|2024-03-04 06:40:00|132888|132788|132906|132806|132912|132812|132888|132788|63
1709534700000|2024-03-04 06:45:00|132906.5|132806.5|132924|132824|132933|132833|132906.5|132806.5|61
1709535000000|2024-03-04 06:50:00|132924.5|132824.5|132934|132834|132980|132880|132924.5|132824.5|67
1709535300000|2024-03-04 06:55:00|132935|132835|132919.5|132819.5|132945|132845|132912.5|132812.5|41
1709535600000|2024-03-04 07:00:00|132919|132819|132925.5|132825.5|132925.5|132825.5|132869|132769|78
1709535900000|2024-03-04 07:05:00|132925|132825|132893|132793|132925|132825|132893|132793|38
1709536200000|2024-03-04 07:10:00|132893.5|132793.5|132873|132773|132895|132795|132873|132773|32
1709536500000|2024-03-04 07:15:00|132873.5|132773.5|132935.5|132835.5|132940.5|132840.5|132871.5|132771.5|126
1709536800000|2024-03-04 07:20:00|132936|132836|132942|132842|132947.5|132847.5|132932.5|132832.5|62
1709537100000|2024-03-04 07:25:00|132940.5|132840.5|132938|132838|132943.5|132843.5|132935|132835|21
1709537400000|2024-03-04 07:30:00|132937.5|132837.5|132957|132857|132958|132858|132937.5|132837.5|17
1709537700000|2024-03-04 07:35:00|132959|132859|132948.5|132848.5|132967|132867|132948.5|132848.5|66
1709538000000|2024-03-04 07:40:00|132949.5|132849.5|132900.5|132800.5|132951|132851|132900.5|132800.5|95
1709538300000|2024-03-04 07:45:00|132901.5|132801.5|132888.5|132788.5|132901.5|132801.5|132877|132777|52
1709538600000|2024-03-04 07:50:00|132888|132788|132902.5|132802.5|132909.5|132809.5|132871|132771|79
1709538900000|2024-03-04 07:55:00|132903|132803|132934.5|132834.5|132936.5|132836.5|132903|132803|84
1709539200000|2024-03-04 08:00:00|132934|132834|132904|132804|132941.5|132841.5|132904|132804|110
1709539500000|2024-03-04 08:05:00|132903|132803|132905|132805|132906|132806|132896|132796|102
1709539800000|2024-03-04 08:10:00|132906|132806|132923|132823|132931.5|132831.5|132900|132800|115
1709540100000|2024-03-04 08:15:00|132923.5|132823.5|132990|132890|132990|132890|132923.5|132823.5|103
1709540400000|2024-03-04 08:20:00|132989.5|132889.5|133052|132952|133052|132952|132989|132889|77
1709540700000|2024-03-04 08:25:00|133057.5|132957.5|133047.5|132947.5|133059.5|132959.5|133039.5|132939.5|137
1709541000000|2024-03-04 08:30:00|133048|132948|133018|132918|133050|132950|133018|132918|86
1709541300000|2024-03-04 08:35:00|133012|132912|133013.5|132913.5|133026.5|132926.5|133000|132900|102
1709541600000|2024-03-04 08:40:00|133012.5|132912.5|133022.5|132922.5|133022.5|132922.5|133010.5|132910.5|37
1709541900000|2024-03-04 08:45:00|133021.5|132921.5|133087.5|132987.5|133117.5|133017.5|133020.5|132920.5|102
1709542200000|2024-03-04 08:50:00|133091.5|132991.5|133119|133019|133121|133021|133083.5|132983.5|120
1709542500000|2024-03-04 08:55:00|133119.5|133019.5|133133|133033|133140.5|133040.5|133117|133017|56
1709542800000|2024-03-04 09:00:00|133130.5|133030.5|133131|133031|133136.5|133036.5|133128.5|133028.5|73
1709543100000|2024-03-04 09:05:00|133130.5|133030.5|133130|133030|133131.5|133031.5|133126.5|133026.5|49
1709543400000|2024-03-04 09:10:00|133129.5|133029.5|133129.5|133029.5|133137.5|133037.5|133125.5|133025.5|44
1709543700000|2024-03-04 09:15:00|133129|133029|133133|133033|133137|133037|133122.5|133022.5|34
1709544000000|2024-03-04 09:20:00|133132.5|133032.5|133129|133029|133132.5|133032.5|133125|133025|30
1709544300000|2024-03-04 09:25:00|133132|133032|133131|133031|133135.5|133035.5|133130|133030|80
1709544600000|2024-03-04 09:30:00|133131.5|133031.5|133064.5|132964.5|133132|133032|133064.5|132964.5|69
1709544900000|2024-03-04 09:35:00|133065|132965|133056|132956|133066|132966|133032.5|132932.5|53
1709545200000|2024-03-04 09:40:00|133055.5|132955.5|133055.5|132955.5|133062.5|132962.5|133054|132954|40
1709545500000|2024-03-04 09:45:00|133055|132955|133052|132952|133058.5|132958.5|133051|132951|46
1709545800000|2024-03-04 09:50:00|133051.5|132951.5|133039.5|132939.5|133054.5|132954.5|133037|132937|35
1709546100000|2024-03-04 09:55:00|133040|132940|133055.5|132955.5|133057|132957|133040|132940|42
1709546400000|2024-03-04 10:00:00|133056|132956|133067.5|132967.5|133068.5|132968.5|133056|132956|26
1709546700000|2024-03-04 10:05:00|133066.5|132966.5|133066.5|132966.5|133068.5|132968.5|133063.5|132963.5|33
1709547000000|2024-03-04 10:10:00|133067.5|132967.5|133067|132967|133068|132968|133064.5|132964.5|23
1709547300000|2024-03-04 10:15:00|133067.5|132967.5|133064.5|132964.5|133069.5|132969.5|133064.5|132964.5|18
1709547600000|2024-03-04 10:20:00|133065|132965|133063.5|132963.5|133066|132966|133060.5|132960.5|36
1709547900000|2024-03-04 10:25:00|133062.5|132962.5|133084.5|132984.5|133086|132986|133062.5|132962.5|24
1709548200000|2024-03-04 10:30:00|133085|132985|133109|133009|133111.5|133011.5|133083|132983|55
1709548500000|2024-03-04 10:35:00|133106.5|133006.5|133093.5|132993.5|133106.5|133006.5|133092|132992|51
1709548800000|2024-03-04 10:40:00|133085|132985|133056|132956|133085|132985|133056|132956|27
1709549100000|2024-03-04 10:45:00|133055.5|132955.5|133063.5|132963.5|133064.5|132964.5|133055|132955|38
1709549400000|2024-03-04 10:50:00|133064.5|132964.5|133063|132963|133067|132967|133056|132956|64
1709549700000|2024-03-04 10:55:00|133040.5|132940.5|133034|132934|133040.5|132940.5|133032|132932|17
1709550000000|2024-03-04 11:00:00|133033.5|132933.5|133007.5|132907.5|133033.5|132933.5|132998|132898|75
1709550300000|2024-03-04 11:05:00|133006.5|132906.5|133018|132918|133019|132919|132998.5|132898.5|104
1709550600000|2024-03-04 11:10:00|133018.5|132918.5|133027.5|132927.5|133027.5|132927.5|133015|132915|101
1709550900000|2024-03-04 11:15:00|133027|132927|133033.5|132933.5|133037|132937|133027|132927|31
1709551200000|2024-03-04 11:20:00|133034.5|132934.5|133037|132937|133039|132939|133034.5|132934.5|21
1709551500000|2024-03-04 11:25:00|133036|132936|133038|132938|133046.5|132946.5|133035.5|132935.5|53
1709551800000|2024-03-04 11:30:00|133030|132930|133025|132925|133030.5|132930.5|133021|132921|37
1709552100000|2024-03-04 11:35:00|133024.5|132924.5|133026|132926|133037|132937|133017|132917|68
1709552400000|2024-03-04 11:40:00|133018.5|132918.5|133025|132925|133028.5|132928.5|133018.5|132918.5|25
1709552700000|2024-03-04 11:45:00|133025.5|132925.5|133025.5|132925.5|133025.5|132925.5|133025.5|132925.5|1
1709553000000|2024-03-04 11:50:00|133025|132925|133033.5|132933.5|133037|132937|133024|132924|31
1709553300000|2024-03-04 11:55:00|133033|132933|133023.5|132923.5|133039|132939|133011|132911|114
1709553600000|2024-03-04 12:00:00|133021.5|132921.5|132993|132893|133021.5|132921.5|132989.5|132889.5|87
1709553900000|2024-03-04 12:05:00|132994|132894|133025|132925|133025|132925|132988|132888|80
1709554200000|2024-03-04 12:10:00|133025.5|132925.5|133045|132945|133047.5|132947.5|133025.5|132925.5|80
1709554500000|2024-03-04 12:15:00|133046|132946|133039|132939|133052|132952|133038|132938|59
1709554800000|2024-03-04 12:20:00|133039.5|132939.5|133033.5|132933.5|133042|132942|133026|132926|30
1709555100000|2024-03-04 12:25:00|133033|132933|133014|132914|133034|132934|133009|132909|60
1709555400000|2024-03-04 12:30:00|133015|132915|133018|132918|133020|132920|133006.5|132906.5|45
1709555700000|2024-03-04 12:35:00|133019|132919|133000.5|132900.5|133019|132919|132963.5|132863.5|75
1709556000000|2024-03-04 12:40:00|133000|132900|133012.5|132912.5|133019|132919|132974|132874|68
1709556300000|2024-03-04 12:45:00|133011.5|132911.5|132997.5|132897.5|133013|132913|132997.5|132897.5|59
1709556600000|2024-03-04 12:50:00|132998.5|132898.5|133026.5|132926.5|133028.5|132928.5|132997.5|132897.5|60
1709556900000|2024-03-04 12:55:00|133027.5|132927.5|133045|132945|133045.5|132945.5|133027.5|132927.5|77
1709557200000|2024-03-04 13:00:00|133045.5|132945.5|133050.5|132950.5|133057|132957|133042|132942|179
1709557500000|2024-03-04 13:05:00|133051|132951|133056|132956|133059.5|132959.5|133047|132947|60
1709557800000|2024-03-04 13:10:00|133056.5|132956.5|133014|132914|133069|132969|133005.5|132905.5|205
1709558100000|2024-03-04 13:15:00|133015|132915|133031.5|132931.5|133034.5|132934.5|133013.5|132913.5|139
1709558400000|2024-03-04 13:20:00|133034.5|132934.5|133032.5|132932.5|133034.5|132934.5|133024.5|132924.5|129
1709558700000|2024-03-04 13:25:00|133031.5|132931.5|133061|132961|133066|132966|133030.5|132930.5|98
1709559000000|2024-03-04 13:30:00|133060.5|132960.5|133044|132944|133061|132961|133041.5|132941.5|128
1709559300000|2024-03-04 13:35:00|133043.5|132943.5|133065|132965|133085|132985|133041.5|132941.5|164
1709559600000|2024-03-04 13:40:00|133064|132964|133053|132953|133067|132967|133042.5|132942.5|135
1709559900000|2024-03-04 13:45:00|133055.5|132955.5|133045.5|132945.5|133058.5|132958.5|133036.5|132936.5|120
1709560200000|2024-03-04 13:50:00|133045|132945|133035.5|132935.5|133049.5|132949.5|133031.5|132931.5|69
1709560500000|2024-03-04 13:55:00|133036|132936|133029|132929|133037|132937|133019|132919|55
1709560800000|2024-03-04 14:00:00|133029.5|132929.5|133038|132938|133064|132964|133026|132926|160
1709561100000|2024-03-04 14:05:00|133038.5|132938.5|133041|132941|133044|132944|133025.5|132925.5|135
1709561400000|2024-03-04 14:10:00|133040.5|132940.5|133054|132954|133072|132972|133040|132940|177
1709561700000|2024-03-04 14:15:00|133053.5|132953.5|133039|132939|133053.5|132953.5|133034.5|132934.5|147
1709562000000|2024-03-04 14:20:00|133039.5|132939.5|133044|132944|133053|132953|133038|132938|232
1709562300000|2024-03-04 14:25:00|133043.5|132943.5|133101.5|133001.5|133103.5|133003.5|133038|132938|397
1709562600000|2024-03-04 14:30:00|133102|133002|133045|132945|133109.5|133009.5|133043|132943|483
1709562900000|2024-03-04 14:35:00|133043|132943|133045.5|132945.5|133049.5|132949.5|133039|132939|457
1709563200000|2024-03-04 14:40:00|133045|132945|133033|132933|133076.5|132955.5|133020|132836|354
1709563500000|2024-03-04 14:45:00|133033.5|132933.5|133011.5|132911.5|133035.5|132935.5|133004.5|132904.5|252
1709563800000|2024-03-04 14:50:00|133013|132913|133032.5|132932.5|133077.5|132941.5|133001.5|132850.5|277
1709564100000|2024-03-04 14:55:00|133032|132932|133025.5|132925.5|133145|132945|132971.5|132817|267
1709564400000|2024-03-04 15:00:00|133025|132925|133036|132936|133070|132970|133018|132918|170
1709564700000|2024-03-04 15:05:00|133035.5|132935.5|133041.5|132941.5|133048.5|132948.5|133035|132935|125
1709565000000|2024-03-04 15:10:00|133042|132942|133050.5|132950.5|133050.5|132950.5|133041|132941|108
1709565300000|2024-03-04 15:15:00|133051|132951|133055|132955|133065|132965|133042.5|132942.5|140
1709565600000|2024-03-04 15:20:00|133054.5|132954.5|133031|132931|133057.5|132957.5|133019.5|132919.5|202
1709565900000|2024-03-04 15:25:00|133032|132932|133032.5|132932.5|133041.5|132941.5|133020|132920|165
1709566200000|2024-03-04 15:30:00|133034.5|132934.5|133032.5|132932.5|133044|132944|133031.5|132931.5|193
1709566500000|2024-03-04 15:35:00|133032|132932|133027.5|132927.5|133035.5|132935.5|133026.5|132926.5|196
1709566800000|2024-03-04 15:40:00|133028|132928|133013|132913|133029|132929|133012.5|132912.5|124
1709567100000|2024-03-04 15:45:00|133014|132914|133018|132918|133026|132926|133012.5|132912.5|109
1709567400000|2024-03-04 15:50:00|133017.5|132917.5|133017.5|132917.5|133022|132922|133016.5|132916.5|87
1709567700000|2024-03-04 15:55:00|133020|132920|132987.5|132887.5|133022|132922|132987.5|132887.5|219
1709568000000|2024-03-04 16:00:00|132988|132888|133004.5|132904.5|133008.5|132908.5|132984|132884|164
1709568300000|2024-03-04 16:05:00|133005|132905|132997.5|132897.5|133008.5|132908.5|132996|132896|169
1709568600000|2024-03-04 16:10:00|132990.5|132890.5|132991|132891|133004.5|132904.5|132979.5|132879.5|174
1709568900000|2024-03-04 16:15:00|132991.5|132891.5|132970.5|132870.5|133000.5|132900.5|132957.5|132857.5|143
1709569200000|2024-03-04 16:20:00|132971|132871|132975.5|132875.5|132979.5|132879.5|132969.5|132869.5|62
1709569500000|2024-03-04 16:25:00|132976|132876|132986.5|132886.5|132990|132890|132976|132876|34
1709569800000|2024-03-04 16:30:00|132987.5|132887.5|133000|132900|133016|132916|132976|132876|163
1709570100000|2024-03-04 16:35:00|132999|132899|133005|132905|133005|132905|132991.5|132891.5|225
1709570400000|2024-03-04 16:40:00|133004|132904|133011|132911|133034.5|132934.5|133003.5|132903.5|94
1709570700000|2024-03-04 16:45:00|133011.5|132911.5|133017.5|132917.5|133034.5|132934.5|132992.5|132892.5|185
1709571000000|2024-03-04 16:50:00|133018.5|132918.5|133021|132921|133022.5|132922.5|133004.5|132904.5|71
1709571300000|2024-03-04 16:55:00|133022.5|132922.5|133086.5|132886.5|133092.5|132922.5|133016|132861|124
1709571600000|2024-03-04 17:00:00|133084.5|132884.5|133048|132948|133084.5|132956|133033|132877.5|145
1709571900000|2024-03-04 17:05:00|133049|132949|133059|132959|133117|132964|133049|132907|63
1709572200000|2024-03-04 17:10:00|133058.5|132958.5|133086|132886|133102|132964|133037|132885.5|164
1709572500000|2024-03-04 17:15:00|133087|132887|133034.5|132934.5|133098.5|132949|133033|132885.5|115
1709572800000|2024-03-04 17:20:00|133034|132934|133029|132929|133041.5|132941.5|133022.5|132922.5|79
1709573100000|2024-03-04 17:25:00|133030|132930|133084|132884|133092.5|132944|133030|132884|65
1709573400000|2024-03-04 17:30:00|133084.5|132884.5|133029|132929|133086.5|132942|133025.5|132881|66
1709573700000|2024-03-04 17:35:00|133029.5|132929.5|133018|132918|133029.5|132929.5|133010|132910|87
1709574000000|2024-03-04 17:40:00|133017.5|132917.5|133016.5|132916.5|133019.5|132919.5|133002|132902|80
1709574300000|2024-03-04 17:45:00|133017|132917|133016|132916|133019|132919|133010.5|132910.5|80
1709574600000|2024-03-04 17:50:00|133024|132924|133038|132938|133040.5|132940.5|133024|132924|28
1709574900000|2024-03-04 17:55:00|133038.5|132938.5|133038|132938|133039.5|132939.5|133038|132938|4
1709575200000|2024-03-04 18:00:00|133035|132935|133031|132931|133035|132935|133029|132929|8
1709575500000|2024-03-04 18:05:00|133032|132932|133042.5|132942.5|133042.5|132942.5|133029.5|132929.5|40
1709575800000|2024-03-04 18:10:00|133043|132943|133126|132926|133126|133014.5|133043|132917|99
1709576100000|2024-03-04 18:15:00|133126.5|132926.5|133121.5|132921.5|133137|132937|133117.5|132917.5|47
1709576400000|2024-03-04 18:20:00|133122|132922|133074|132974|133122.5|132976|133071.5|132921.5|43
1709576700000|2024-03-04 18:25:00|133074.5|132974.5|133068.5|132968.5|133076.5|132976.5|133067.5|132967.5|46
1709577000000|2024-03-04 18:30:00|133069|132969|133068|132968|133070.5|132970.5|133067|132967|34
1709577300000|2024-03-04 18:35:00|133069.5|132969.5|133067.5|132967.5|133070.5|132970.5|133060|132960|73
1709577600000|2024-03-04 18:40:00|133067|132967|133068|132968|133069|132969|133062|132962|80
1709577900000|2024-03-04 18:45:00|133069|132969|133064|132964|133072|132972|133062.5|132962.5|68
1709578200000|2024-03-04 18:50:00|133063.5|132963.5|133076|132976|133086|132986|133061.5|132961.5|43
1709578500000|2024-03-04 18:55:00|133076.5|132976.5|133078.5|132978.5|133078.5|132978.5|133075.5|132975.5|11
1709578800000|2024-03-04 19:00:00|133077.5|132977.5|133077|132977|133079|132979|133069.5|132969.5|116
1709579100000|2024-03-04 19:05:00|133077.5|132977.5|133077.5|132977.5|133080.5|132980.5|133074.5|132974.5|64
1709579400000|2024-03-04 19:10:00|133077|132977|133075.5|132975.5|133080.5|132980.5|133067|132967|102
1709579700000|2024-03-04 19:15:00|133076|132976|133073|132973|133080|132980|133073|132973|100
1709580000000|2024-03-04 19:20:00|133074|132974|133078.5|132978.5|133079.5|132979.5|133068.5|132968.5|76
1709580300000|2024-03-04 19:25:00|133078|132978|133070|132970|133078|132978|133066|132966|44
1709580600000|2024-03-04 19:30:00|133071|132971|133067.5|132967.5|133074|132974|133062.5|132962.5|79
1709580900000|2024-03-04 19:35:00|133068|132968|133054|132954|133070|132970|133050|132950|81
1709581200000|2024-03-04 19:40:00|133048|132948|133042|132942|133050|132950|133031.5|132931.5|117
1709581500000|2024-03-04 19:45:00|133041.5|132941.5|133027.5|132927.5|133041.5|132941.5|133027.5|132927.5|51
1709581800000|2024-03-04 19:50:00|133024.5|132924.5|133028|132928|133029.5|132929.5|133021|132921|52
1709582100000|2024-03-04 19:55:00|133027|132927|133029.5|132929.5|133031.5|132931.5|133026.5|132926.5|53
1709582400000|2024-03-04 20:00:00|133030|132930|133033|132933|133035|132935|133027|132927|106
1709582700000|2024-03-04 20:05:00|133031|132931|133042|132942|133064.5|132964.5|133028|132928|117
1709583000000|2024-03-04 20:10:00|133041.5|132941.5|133038.5|132938.5|133045.5|132945.5|133037.5|132937.5|156
1709583300000|2024-03-04 20:15:00|133039|132939|133052.5|132952.5|133064|132964|133038.5|132938.5|66
1709583600000|2024-03-04 20:20:00|133052|132952|133077.5|132977.5|133079|132979|133051|132951|23
1709583900000|2024-03-04 20:25:00|133077|132977|133078.5|132978.5|133082|132982|133073|132973|88
1709584200000|2024-03-04 20:30:00|133078|132978|133081|132981|133084|132984|133076.5|132976.5|241
1709584500000|2024-03-04 20:35:00|133080.5|132980.5|133131|132931|133133.5|133011|133080.5|132931|170
1709584800000|2024-03-04 20:40:00|133133|132933|133136.5|132936.5|133137|132937|133128.5|132928.5|70
1709585100000|2024-03-04 20:45:00|133136|132936|133143|132943|133147.5|132947.5|133135.5|132935.5|93
1709585400000|2024-03-04 20:50:00|133142|132942|133149|132949|133151.5|132951.5|133141.5|132941.5|25
1709585700000|2024-03-04 20:55:00|133149.5|132949.5|133112.5|133012.5|133153|133014.5|133104.5|132941.5|70
1709604000000|2024-03-05 02:00:00|133197|133097|133220|133120|133230|133130|133188.5|133088.5|149
1709604300000|2024-03-05 02:05:00|133220.5|133120.5|133190.5|133090.5|133224|133124|133190|133090|61
1709604600000|2024-03-05 02:10:00|133191|133091|133218|133118|133218|133118|133190|133090|100
1709604900000|2024-03-05 02:15:00|133218.5|133118.5|133203|133103|133249.5|133149.5|133202|133102|163
1709605200000|2024-03-05 02:20:00|133204|133104|133211.5|133111.5|133221.5|133121.5|133201.5|133101.5|95
1709605500000|2024-03-05 02:25:00|133212|133112|133241|133141|133241|133141|133212|133112|77
1709605800000|2024-03-05 02:30:00|133241.5|133141.5|133278.5|133178.5|133299.5|133199.5|133241.5|133141.5|169
1709606100000|2024-03-05 02:35:00|133279|133179|133268.5|133168.5|133283|133183|133261|133161|114
1709606400000|2024-03-05 02:40:00|133269|133169|133279|133179|133282.5|133182.5|133259.5|133159.5|91
1709606700000|2024-03-05 02:45:00|133280|133180|133293|133193|133304.5|133204.5|133279|133179|141
1709607000000|2024-03-05 02:50:00|133293.5|133193.5|133292.5|133192.5|133298.5|133198.5|133290.5|133190.5|86
1709607300000|2024-03-05 02:55:00|133290.5|133190.5|133290|133190|133292.5|133192.5|133282|133182|82
1709607600000|2024-03-05 03:00:00|133289.5|133189.5|133297|133197|133332|133232|133283.5|133183.5|157
1709607900000|2024-03-05 03:05:00|133295.5|133195.5|133279.5|133179.5|133301.5|133201.5|133279|133179|53
1709608200000|2024-03-05 03:10:00|133279|133179|133285.5|133185.5|133291.5|133191.5|133261.5|133161.5|95
1709608500000|2024-03-05 03:15:00|133285|133185|133262|133162|133286.5|133186.5|133248|133148|117
1709608800000|2024-03-05 03:20:00|133262.5|133162.5|133264|133164|133266|133166|133262.5|133162.5|53
1709609100000|2024-03-05 03:25:00|133266|133166|133251.5|133151.5|133266|133166|133246.5|133146.5|78
1709609400000|2024-03-05 03:30:00|133251|133151|133257|133157|133268|133168|133251|133151|57
1709609700000|2024-03-05 03:35:00|133258|133158|133249.5|133149.5|133258|133158|133236|133136|89
1709610000000|2024-03-05 03:40:00|133249|133149|133254|133154|133261.5|133161.5|133228.5|133128.5|135
1709610300000|2024-03-05 03:45:00|133254.5|133154.5|133263|133163|133270.5|133170.5|133250.5|133150.5|126
1709610600000|2024-03-05 03:50:00|133266.5|133166.5|133239|133139|133272.5|133172.5|133239|133139|102
1709610900000|2024-03-05 03:55:00|133239.5|133139.5|133273|133173|133274|133174|133239|133139|92
1709611200000|2024-03-05 04:00:00|133273.5|133173.5|133271.5|133171.5|133280|133180|133266.5|133166.5|62
1709611500000|2024-03-05 04:05:00|133271|133171|133278|133178|133284.5|133184.5|133269.5|133169.5|31
1709611800000|2024-03-05 04:10:00|133277.5|133177.5|133278.5|133178.5|133283|133183|133269.5|133169.5|44
1709612100000|2024-03-05 04:15:00|133279|133179|133276.5|133176.5|133288|133188|133276|133176|59
1709612400000|2024-03-05 04:20:00|133276|133176|133262|133162|133278|133178|133261|133161|57
1709612700000|2024-03-05 04:25:00|133263|133163|133242|133142|133265|133165|133237.5|133137.5|50
1709613000000|2024-03-05 04:30:00|133241.5|133141.5|133240|133140|133242.5|133142.5|133231.5|133131.5|70
1709613300000|2024-03-05 04:35:00|133239.5|133139.5|133260.5|133160.5|133267.5|133167.5|133237.5|133137.5|134
1709613600000|2024-03-05 04:40:00|133261|133161|133261.5|133161.5|133266|133166|133255|133155|75
1709613900000|2024-03-05 04:45:00|133261|133161|133270|133170|133272.5|133172.5|133256|133156|111
1709614200000|2024-03-05 04:50:00|133270.5|133170.5|133252.5|133152.5|133272|133172|133242|133142|64
1709614500000|2024-03-05 04:55:00|133253|133153|133264|133164|133268.5|133168.5|133251.5|133151.5|46
1709614800000|2024-03-05 05:00:00|133263|133163|133263|133163|133280.5|133180.5|133262|133162|62
1709615100000|2024-03-05 05:05:00|133263.5|133163.5|133270.5|133170.5|133272|133172|133261.5|133161.5|83
1709615400000|2024-03-05 05:10:00|133271.5|133171.5|133256|133156|133276|133176|133256|133156|55
1709615700000|2024-03-05 05:15:00|133255|133155|133266|133166|133267|133167|133255|133155|56
1709616000000|2024-03-05 05:20:00|133259.5|133159.5|133258.5|133158.5|133269|133169|133258.5|133158.5|87
1709616300000|2024-03-05 05:25:00|133257|133157|133245|133145|133263.5|133163.5|133239|133139|86
1709616600000|2024-03-05 05:30:00|133245.5|133145.5|133196|133096|133252.5|133152.5|133167|133067|244
1709616900000|2024-03-05 05:35:00|133197|133097|133213|133113|133235|133135|133195.5|133095.5|137
1709617200000|2024-03-05 05:40:00|133215|133115|133205.5|133105.5|133226|133126|133203.5|133103.5|80
1709617500000|2024-03-05 05:45:00|133206|133106|133218|133118|133223.5|133123.5|133204.5|133104.5|90
1709617800000|2024-03-05 05:50:00|133218.5|133118.5|133238|133138|133244|133144|133218.5|133118.5|130
1709618100000|2024-03-05 05:55:00|133235.5|133135.5|133250.5|133150.5|133276.5|133176.5|133235.5|133135.5|117
1709618400000|2024-03-05 06:00:00|133260|133160|133255|133155|133275|133175|133251|133151|210
1709618700000|2024-03-05 06:05:00|133254.5|133154.5|133236.5|133136.5|133258.5|133158.5|133236|133136|106
1709619000000|2024-03-05 06:10:00|133237|133137|133245|133145|133246|133146|133221|133121|110
1709619300000|2024-03-05 06:15:00|133244|133144|133245.5|133145.5|133245.5|133145.5|133227.5|133127.5|101
1709619600000|2024-03-05 06:20:00|133246|133146|133284|133184|133304|133204|133246|133146|108
1709619900000|2024-03-05 06:25:00|133285|133185|133299|133199|133299|133199|133259|133159|153
1709620200000|2024-03-05 06:30:00|133298|133198|133301|133201|133317|133217|133274.5|133174.5|153
1709620500000|2024-03-05 06:35:00|133301.5|133201.5|133311.5|133211.5|133343|133243|133301.5|133201.5|287
1709620800000|2024-03-05 06:40:00|133314.5|133214.5|133361.5|133261.5|133368.5|133268.5|133311.5|133211.5|65
1709621100000|2024-03-05 06:45:00|133361|133261|133372|133272|133401|133301|133359.5|133259.5|71
1709621400000|2024-03-05 06:50:00|133368.5|133268.5|133374|133274|133393|133293|133363|133263|129
1709621700000|2024-03-05 06:55:00|133373|133273|133413.5|133313.5|133422.5|133322.5|133352|133252|70
1709622000000|2024-03-05 07:00:00|133415|133315|133393.5|133293.5|133416|133316|133387|133287|77
1709622300000|2024-03-05 07:05:00|133393|133293|133382.5|133282.5|133393|133293|133378.5|133278.5|73
1709622600000|2024-03-05 07:10:00|133383.5|133283.5|133396.5|133296.5|133398.5|133298.5|133383.5|133283.5|39
1709622900000|2024-03-05 07:15:00|133397|133297|133416.5|133316.5|133422|133322|133397|133297|48
1709623200000|2024-03-05 07:20:00|133417|133317|133402|133302|133421|133321|133398|133298|24
1709623500000|2024-03-05 07:25:00|133401.5|133301.5|133389|133289|133401.5|133301.5|133388|133288|55
1709623800000|2024-03-05 07:30:00|133388.5|133288.5|133384|133284|133393|133293|133381|133281|83
1709624100000|2024-03-05 07:35:00|133386|133286|133366.5|133266.5|133386|133286|133366|133266|56
1709624400000|2024-03-05 07:40:00|133366|133266|133361|133261|133371.5|133271.5|133355|133255|48
1709624700000|2024-03-05 07:45:00|133361.5|133261.5|133411|133311|133417.5|133317.5|133349.5|133249.5|143
1709625000000|2024-03-05 07:50:00|133410.5|133310.5|133393|133293|133416.5|133316.5|133393|133293|169
1709625300000|2024-03-05 07:55:00|133392.5|133292.5|133390.5|133290.5|133408.5|133308.5|133390.5|133290.5|135
1709625600000|2024-03-05 08:00:00|133391.5|133291.5|133376.5|133276.5|133393.5|133293.5|133343|133243|156
1709625900000|2024-03-05 08:05:00|133376|133276|133391.5|133291.5|133399|133299|133367|133267|155
1709626200000|2024-03-05 08:10:00|133390.5|133290.5|133368.5|133268.5|133404.5|133304.5|133368.5|133268.5|73
1709626500000|2024-03-05 08:15:00|133358.5|133258.5|133398|133298|133400|133300|133345|133245|72
1709626800000|2024-03-05 08:20:00|133399.5|133299.5|133447|133347|133466|133366|133394.5|133294.5|99
1709627100000|2024-03-05 08:25:00|133441.5|133341.5|133444|133344|133448.5|133348.5|133426.5|133326.5|64
1709627400000|2024-03-05 08:30:00|133445|133345|133438.5|133338.5|133452.5|133352.5|133433.5|133333.5|34
1709627700000|2024-03-05 08:35:00|133439.5|133339.5|133448|133348|133459|133359|133439.5|133339.5|36
1709628000000|2024-03-05 08:40:00|133447.5|133347.5|133450.5|133350.5|133462.5|133362.5|133447|133347|60
1709628300000|2024-03-05 08:45:00|133448.5|133348.5|133437.5|133337.5|133453.5|133353.5|133435|133335|76
1709628600000|2024-03-05 08:50:00|133437|133337|133441|133341|133447.5|133347.5|133433.5|133333.5|76
1709628900000|2024-03-05 08:55:00|133444.5|133344.5|133440|133340|133489.5|133389.5|133433|133333|143
1709629200000|2024-03-05 09:00:00|133439.5|133339.5|133421|133321|133446.5|133346.5|133420.5|133320.5|117
1709629500000|2024-03-05 09:05:00|133423|133323|133393|133293|133424.5|133324.5|133393|133293|63
1709629800000|2024-03-05 09:10:00|133391|133291|133386.5|133286.5|133397|133297|133368|133268|75
1709630100000|2024-03-05 09:15:00|133387|133287|133375.5|133275.5|133391.5|133291.5|133373.5|133273.5|76
1709630400000|2024-03-05 09:20:00|133375|133275|133337|133237|133381.5|133281.5|133334|133234|102
1709630700000|2024-03-05 09:25:00|133338|133238|133315|133215|133339|133239|133297|133197|94
1709631000000|2024-03-05 09:30:00|133314|133214|133310|133210|133317|133217|133306|133206|33
1709631300000|2024-03-05 09:35:00|133310.5|133210.5|133330|133230|133330|133230|133310.5|133210.5|53
1709631600000|2024-03-05 09:40:00|133327|133227|133318|133218|133327|133227|133291.5|133191.5|103
1709631900000|2024-03-05 09:45:00|133318.5|133218.5|133307|133207|133328|133228|133302|133202|63
1709632200000|2024-03-05 09:50:00|133307.5|133207.5|133320.5|133220.5|133323|133223|133307.5|133207.5|34
1709632500000|2024-03-05 09:55:00|133320|133220|133306.5|133206.5|133321|133221|133301|133201|53
1709632800000|2024-03-05 10:00:00|133307|133207|133267.5|133167.5|133309|133209|133267|133167|103
1709633100000|2024-03-05 10:05:00|133268|133168|133241|133141|133268|133168|133240.5|133140.5|80
1709633400000|2024-03-05 10:10:00|133234|133134|133163|133063|133234|133134|133159|133059|54
1709633700000|2024-03-05 10:15:00|133163.5|133063.5|133202.5|133102.5|133209|133109|133163|133063|66
1709634000000|2024-03-05 10:20:00|133201.5|133101.5|133188.5|133088.5|133201.5|133101.5|133188.5|133088.5|65
1709634300000|2024-03-05 10:25:00|133189|133089|133192.5|133092.5|133196.5|133096.5|133185.5|133085.5|50
1709634600000|2024-03-05 10:30:00|133191.5|133091.5|133179.5|133079.5|133191.5|133091.5|133179.5|133079.5|44
1709634900000|2024-03-05 10:35:00|133178.5|133078.5|133202|133102|133214.5|133114.5|133176.5|133076.5|65
1709635200000|2024-03-05 10:40:00|133201.5|133101.5|133181|133081|133202.5|133102.5|133178|133078|43
1709635500000|2024-03-05 10:45:00|133180.5|133080.5|133188|133088|133188|133088|133179|133079|18
1709635800000|2024-03-05 10:50:00|133188.5|133088.5|133187.5|133087.5|133193.5|133093.5|133185|133085|19
1709636100000|2024-03-05 10:55:00|133187|133087|133189|133089|133190|133090|133180.5|133080.5|32
1709636400000|2024-03-05 11:00:00|133188.5|133088.5|133200.5|133100.5|133208.5|133108.5|133188.5|133088.5|42
1709636700000|2024-03-05 11:05:00|133200|133100|133205|133105|133215.5|133115.5|133199.5|133099.5|35
1709637000000|2024-03-05 11:10:00|133205.5|133105.5|133211.5|133111.5|133211.5|133111.5|133199.5|133099.5|86
1709637300000|2024-03-05 11:15:00|133211|133111|133246|133146|133246|133146|133205|133105|74
1709637600000|2024-03-05 11:20:00|133247.5|133147.5|133235.5|133135.5|133249.5|133149.5|133225.5|133125.5|76
1709637900000|2024-03-05 11:25:00|133230|133130|133247.5|133147.5|133258|133158|133217|133117|107
1709638200000|2024-03-05 11:30:00|133247|133147|133273|133073|133321.5|133173|133223.5|133073|114
1709638500000|2024-03-05 11:35:00|133273.5|133073.5|133280|133080|133286|133134.5|133220|133072|55
1709638800000|2024-03-05 11:40:00|133281|133081|133288|133088|133292.5|133092.5|133277.5|133077.5|133
1709639100000|2024-03-05 11:45:00|133286.5|133086.5|133278|133078|133292.5|133092.5|133276.5|133076.5|103
1709639400000|2024-03-05 11:50:00|133278.5|133078.5|133249.5|133149.5|133278.5|133154.5|133226|133078.5|101
1709639700000|2024-03-05 11:55:00|133249|133149|133250.5|133150.5|133257|133157|133246|133146|78
1709640000000|2024-03-05 12:00:00|133250|133150|133321.5|133221.5|133322.5|133222.5|133249|133149|90
1709640300000|2024-03-05 12:05:00|133320.5|133220.5|133319.5|133219.5|133323.5|133223.5|133312|133212|70
1709640600000|2024-03-05 12:10:00|133320|133220|133316|133216|133323.5|133223.5|133301.5|133201.5|82
1709640900000|2024-03-05 12:15:00|133316.5|133216.5|133338|133238|133348.5|133248.5|133313.5|133213.5|44
1709641200000|2024-03-05 12:20:00|133338.5|133238.5|133329|133229|133338.5|133238.5|133324.5|133224.5|42
1709641500000|2024-03-05 12:25:00|133328|133228|133332|133232|133336.5|133236.5|133327.5|133227.5|52
1709641800000|2024-03-05 12:30:00|133331.5|133231.5|133374.5|133274.5|133383.5|133283.5|133315|133215|89
1709642100000|2024-03-05 12:35:00|133375|133275|133372.5|133272.5|133381.5|133281.5|133368.5|133268.5|76
1709642400000|2024-03-05 12:40:00|133372|133272|133360|133260|133372|133272|133359.5|133259.5|63
1709642700000|2024-03-05 12:45:00|133360.5|133260.5|133354.5|133254.5|133367|133267|133349.5|133249.5|122
1709643000000|2024-03-05 12:50:00|133355|133255|133356|133256|133359|133259|133352.5|133252.5|45
1709643300000|2024-03-05 12:55:00|133357|133257|133332|133232|133361|133261|133325|133225|84
1709643600000|2024-03-05 13:00:00|133332.5|133232.5|133323|133223|133333|133233|133316.5|133216.5|99
1709643900000|2024-03-05 13:05:00|133324|133224|133304|133204|133328.5|133228.5|133295|133195|190
1709644200000|2024-03-05 13:10:00|133304.5|133204.5|133229|133129|133306.5|133206.5|133219.5|133119.5|185
1709644500000|2024-03-05 13:15:00|133230|133130|133243.5|133143.5|133262|133162|133229.5|133129.5|178
1709644800000|2024-03-05 13:20:00|133244|133144|133236.5|133136.5|133246|133146|133231.5|133131.5|108
1709645100000|2024-03-05 13:25:00|133238.5|133138.5|133243|133143|133260.5|133160.5|133225.5|133125.5|154
1709645400000|2024-03-05 13:30:00|133242|133142|133222.5|133122.5|133245.5|133145.5|133220.5|133120.5|136
1709645700000|2024-03-05 13:35:00|133225.5|133125.5|133226|133126|133235.5|133135.5|133216.5|133116.5|170
1709646000000|2024-03-05 13:40:00|133225.5|133125.5|133259|133159|133259|133159|133225|133125|87
1709646300000|2024-03-05 13:45:00|133260|133160|133243|133143|133260.5|133160.5|133235.5|133135.5|44
1709646600000|2024-03-05 13:50:00|133243.5|133143.5|133222.5|133122.5|133246|133146|133219.5|133119.5|91
1709646900000|2024-03-05 13:55:00|133222|133122|133240|133140|133248.5|133148.5|133214|133114|111
1709647200000|2024-03-05 14:00:00|133239.5|133139.5|133237.5|133137.5|133245.5|133145.5|133226.5|133126.5|79
1709647500000|2024-03-05 14:05:00|133237|133137|133274|133174|133309|133209|133237|133137|175
1709647800000|2024-03-05 14:10:00|133273.5|133173.5|133269.5|133169.5|133295|133195|133268.5|133168.5|160
1709648100000|2024-03-05 14:15:00|133269|133169|133257|133157|133277|133177|133250.5|133150.5|126
1709648400000|2024-03-05 14:20:00|133256.5|133156.5|133294.5|133194.5|133297|133197|133254.5|133154.5|108
1709648700000|2024-03-05 14:25:00|133294|133194|133264|133164|133294|133194|133247|133147|78
1709649000000|2024-03-05 14:30:00|133264.5|133164.5|133288.5|133188.5|133292|133192|133258.5|133158.5|85
1709649300000|2024-03-05 14:35:00|133298|133198|133310|133210|133312|133212|133294.5|133194.5|164
1709649600000|2024-03-05 14:40:00|133311|133211|133385|133129|133385|133220.5|133293.5|133128|154
1709649900000|2024-03-05 14:45:00|133392|133134|133341|133241|133450|133267.5|133331.5|133134|306
1709650200000|2024-03-05 14:50:00|133342|133242|133384.5|133284.5|133398|133298|133338.5|133238.5|190
1709650500000|2024-03-05 14:55:00|133385|133285|133513|133298|133517|133344.5|133383.5|133283.5|232
1709650800000|2024-03-05 15:00:00|133515|133300|133203|133103|133515|133300|133119.5|132977|443
1709651100000|2024-03-05 15:05:00|133203.5|133103.5|133273|133173|133294.5|133194.5|133200|133100|246
1709651400000|2024-03-05 15:10:00|133274.5|133174.5|133277.5|133177.5|133359|133228|133263.5|133117|296
1709651700000|2024-03-05 15:15:00|133278.5|133178.5|133228|133128|133279|133179|133218|133118|173
1709652000000|2024-03-05 15:20:00|133228.5|133128.5|133266.5|133166.5|133273|133173|133217|133117|287
1709652300000|2024-03-05 15:25:00|133269|133169|133255|133155|133283.5|133183.5|133254|133154|171
1709652600000|2024-03-05 15:30:00|133257|133157|133241|133141|133260|133160|133229|133129|136
1709652900000|2024-03-05 15:35:00|133243|133143|133262.5|133162.5|133275.5|133175.5|133239|133139|159
1709653200000|2024-03-05 15:40:00|133263.5|133163.5|133260|133160|133291.5|133191.5|133260|133160|207
1709653500000|2024-03-05 15:45:00|133259.5|133159.5|133261|133161|133270|133170|133242|133142|223
1709653800000|2024-03-05 15:50:00|133260|133160|133285|133185|133293.5|133193.5|133259.5|133159.5|132
1709654100000|2024-03-05 15:55:00|133285.5|133185.5|133247|133147|133285.5|133185.5|133244|133144|176
1709654400000|2024-03-05 16:00:00|133246.5|133146.5|133293|133193|133295.5|133195.5|133240.5|133140.5|227
1709654700000|2024-03-05 16:05:00|133292.5|133192.5|133318|133218|133323|133223|133291|133191|170
1709655000000|2024-03-05 16:10:00|133317.5|133217.5|133370|133270|133383.5|133283.5|133317|133217|190
1709655300000|2024-03-05 16:15:00|133369.5|133269.5|133370|133270|133370.5|133270.5|133351.5|133251.5|136
1709655600000|2024-03-05 16:20:00|133370.5|133270.5|133312.5|133212.5|133372.5|133272.5|133312|133212|141
1709655900000|2024-03-05 16:25:00|133313|133213|133279.5|133179.5|133325.5|133225.5|133277|133177|168
1709656200000|2024-03-05 16:30:00|133278|133178|133276.5|133176.5|133282|133182|133263|133163|110
1709656500000|2024-03-05 16:35:00|133278|133178|133394.5|133294.5|133394.5|133294.5|133265.5|133165.5|184
1709656800000|2024-03-05 16:40:00|133395.5|133295.5|133529|133429|133551.5|133451.5|133395.5|133295.5|211
1709657100000|2024-03-05 16:45:00|133527|133427|133524.5|133424.5|133562.5|133462.5|133486|133386|242
1709657400000|2024-03-05 16:50:00|133525|133425|133501|133401|133577.5|133477.5|133500.5|133400.5|208
1709657700000|2024-03-05 16:55:00|133500.5|133400.5|133506|133406|133527.5|133427.5|133480.5|133380.5|135
1709658000000|2024-03-05 17:00:00|133507.5|133407.5|133487|133387|133507.5|133407.5|133484.5|133384.5|86
1709658300000|2024-03-05 17:05:00|133487.5|133387.5|133486|133386|133489.5|133389.5|133486|133386|26
1709658600000|2024-03-05 17:10:00|133485.5|133385.5|133458|133358|133485.5|133385.5|133458|133358|44
1709658900000|2024-03-05 17:15:00|133456.5|133356.5|133444.5|133344.5|133497.5|133397.5|133444.5|133344.5|83
1709659200000|2024-03-05 17:20:00|133445|133345|133417|133317|133460.5|133360.5|133412|133312|70
1709659500000|2024-03-05 17:25:00|133417.5|133317.5|133416.5|133316.5|133421.5|133321.5|133415|133315|50
1709659800000|2024-03-05 17:30:00|133415.5|133315.5|133398.5|133298.5|133415.5|133315.5|133390|133290|182
1709660100000|2024-03-05 17:35:00|133398|133298|133424|133324|133430|133330|133393|133293|94
1709660400000|2024-03-05 17:40:00|133424.5|133324.5|133427|133327|133435|133335|133420.5|133320.5|98
1709660700000|2024-03-05 17:45:00|133432.5|133332.5|133421|133321|133440|133340|133418.5|133318.5|54
1709661000000|2024-03-05 17:50:00|133421.5|133321.5|133422|133322|133450|133350|133421|133321|72
1709661300000|2024-03-05 17:55:00|133422.5|133322.5|133420.5|133320.5|133422.5|133322.5|133420.5|133320.5|5
1709661600000|2024-03-05 18:00:00|133419.5|133319.5|133421|133321|133422|133322|133418.5|133318.5|12
1709661900000|2024-03-05 18:05:00|133420.5|133320.5|133415.5|133315.5|133421|133321|133415|133315|7
1709662200000|2024-03-05 18:10:00|133415|133315|133426|133326|133428.5|133328.5|133414|133314|33
1709662500000|2024-03-05 18:15:00|133425|133325|133474|133374|133474|133374|133425|133325|63
1709662800000|2024-03-05 18:20:00|133474.5|133374.5|133467.5|133367.5|133476|133376|133466|133366|62
1709663100000|2024-03-05 18:25:00|133466.5|133366.5|133489|133389|133494|133394|133464.5|133364.5|68
1709663400000|2024-03-05 18:30:00|133489.5|133389.5|133466|133366|133489.5|133389.5|133460.5|133360.5|144
1709663700000|2024-03-05 18:35:00|133467|133367|133486|133386|133510.5|133410.5|133463|133363|88
1709664000000|2024-03-05 18:40:00|133486.5|133386.5|133489|133389|133489.5|133389.5|133485|133385|52
1709664300000|2024-03-05 18:45:00|133488.5|133388.5|133473|133373|133488.5|133388.5|133461.5|133361.5|122
1709664600000|2024-03-05 18:50:00|133472.5|133372.5|133474|133374|133478.5|133378.5|133472|133372|57
1709664900000|2024-03-05 18:55:00|133473.5|133373.5|133513.5|133413.5|133517|133417|133472|133372|88
1709665200000|2024-03-05 19:00:00|133513|133413|133464.5|133364.5|133513.5|133413.5|133464.5|133364.5|87
1709665500000|2024-03-05 19:05:00|133450.5|133350.5|133445|133345|133456|133356|133444|133344|121
1709665800000|2024-03-05 19:10:00|133447|133347|133394.5|133294.5|133447|133347|133372|133272|106
1709666100000|2024-03-05 19:15:00|133394|133294|133356.5|133256.5|133395|133295|133324|133224|105
1709666400000|2024-03-05 19:20:00|133354.5|133254.5|133350.5|133250.5|133359.5|133259.5|133326|133226|80
1709666700000|2024-03-05 19:25:00|133350|133250|133346|133246|133351.5|133251.5|133342|133242|67
1709667000000|2024-03-05 19:30:00|133345.5|133245.5|133345|133245|133350|133250|133337.5|133237.5|126
1709667300000|2024-03-05 19:35:00|133345.5|133245.5|133425|133325|133425.5|133325.5|133345.5|133245.5|138
1709667600000|2024-03-05 19:40:00|133427.5|133327.5|133494.5|133394.5|133514.5|133414.5|133420.5|133320.5|109
1709667900000|2024-03-05 19:45:00|133491.5|133391.5|133473|133373|133493|133393|133466|133366|151
1709668200000|2024-03-05 19:50:00|133474|133374|133432|133332|133476.5|133376.5|133431|133331|49
1709668500000|2024-03-05 19:55:00|133433|133333|133434|133334|133435|133335|133432.5|133332.5|8
1709668800000|2024-03-05 20:00:00|133431.5|133331.5|133436.5|133336.5|133437|133337|133427|133327|96
1709669100000|2024-03-05 20:05:00|133435.5|133335.5|133539.5|133339.5|133600.5|133462|133434.5|133334.5|102
1709669400000|2024-03-05 20:10:00|133539|133339|133480|133380|133539.5|133380|133438|133320.5|154
1709669700000|2024-03-05 20:15:00|133479.5|133379.5|133468.5|133368.5|133479.5|133379.5|133466|133366|67
1709670000000|2024-03-05 20:20:00|133467|133367|133439|133339|133473|133373|133438|133338|57
1709670300000|2024-03-05 20:25:00|133439.5|133339.5|133460.5|133360.5|133462|133362|133439.5|133339.5|165
1709670600000|2024-03-05 20:30:00|133461|133361|133491.5|133291.5|133512.5|133364.5|133456.5|133284.5|99
1709670900000|2024-03-05 20:35:00|133492|133292|133454|133354|133494|133355|133427|133292|58
1709671200000|2024-03-05 20:40:00|133454.5|133354.5|133443.5|133343.5|133456|133356|133443.5|133343.5|52
1709671500000|2024-03-05 20:45:00|133444|133344|133440|133340|133451|133351|133437|133337|49
1709671800000|2024-03-05 20:50:00|133439.5|133339.5|133437|133337|133439.5|133339.5|133432.5|133332.5|18
1709672100000|2024-03-05 20:55:00|133433|133333|133476|133272|133479.5|133345.5|133421.5|133272|114
1709690400000|2024-03-06 02:00:00|133553.5|133453.5|133526|133426|133562.5|133462.5|133514.5|133414.5|115
1709690700000|2024-03-06 02:05:00|133527|133427|133527|133427|133528.5|133428.5|133485|133385|171
1709691000000|2024-03-06 02:10:00|133526|133426|133530|133430|133552|133452|133521.5|133421.5|138
1709691300000|2024-03-06 02:15:00|133517.5|133417.5|133517.5|133417.5|133530.5|133430.5|133505.5|133405.5|122
1709691600000|2024-03-06 02:20:00|133515|133415|133490|133390|133519|133419|133481|133381|152
1709691900000|2024-03-06 02:25:00|133491|133391|133494|133394|133501|133401|133454.5|133354.5|154
1709692200000|2024-03-06 02:30:00|133495|133395|133518.5|133418.5|133518.5|133418.5|133491.5|133391.5|143
1709692500000|2024-03-06 02:35:00|133519.5|133419.5|133483|133383|133520|133420|133483|133383|103
1709692800000|2024-03-06 02:40:00|133483.5|133383.5|133459|133359|133485.5|133385.5|133442.5|133342.5|159
1709693100000|2024-03-06 02:45:00|133458.5|133358.5|133451|133351|133466|133366|133444.5|133344.5|124
1709693400000|2024-03-06 02:50:00|133455.5|133355.5|133466|133366|133480.5|133380.5|133451|133351|102
1709693700000|2024-03-06 02:55:00|133465.5|133365.5|133447|133347|133470.5|133370.5|133445.5|133345.5|141
1709694000000|2024-03-06 03:00:00|133446.5|133346.5|133447.5|133347.5|133463|133363|133436.5|133336.5|129
1709694300000|2024-03-06 03:05:00|133448|133348|133445.5|133345.5|133454|133354|133435.5|133335.5|77
1709694600000|2024-03-06 03:10:00|133446|133346|133455.5|133355.5|133461|133361|133434.5|133334.5|130
1709694900000|2024-03-06 03:15:00|133456|133356|133451.5|133351.5|133472.5|133372.5|133447|133347|82
1709695200000|2024-03-06 03:20:00|133451|133351|133466|133366|133474.5|133374.5|133450|133350|73
1709695500000|2024-03-06 03:25:00|133466.5|133366.5|133453|133353|133466.5|133366.5|133445.5|133345.5|95
1709695800000|2024-03-06 03:30:00|133452|133352|133457.5|133357.5|133467.5|133367.5|133448|133348|81
1709696100000|2024-03-06 03:35:00|133456|133356|133484.5|133384.5|133489.5|133389.5|133454.5|133354.5|59
1709696400000|2024-03-06 03:40:00|133481|133381|133498|133398|133498|133398|133474|133374|81
1709696700000|2024-03-06 03:45:00|133497.5|133397.5|133495.5|133395.5|133498.5|133398.5|133494.5|133394.5|23
1709697000000|2024-03-06 03:50:00|133492.5|133392.5|133503.5|133403.5|133504|133404|133491.5|133391.5|47
1709697300000|2024-03-06 03:55:00|133504|133404|133484|133384|133518|133418|133484|133384|59
1709697600000|2024-03-06 04:00:00|133487|133387|133485|133385|133495|133395|133484|133384|74
1709697900000|2024-03-06 04:05:00|133485.5|133385.5|133488|133388|133496|133396|133483.5|133383.5|39
1709698200000|2024-03-06 04:10:00|133487.5|133387.5|133485|133385|133491|133391|133478|133378|54
1709698500000|2024-03-06 04:15:00|133485.5|133385.5|133484|133384|133488.5|133388.5|133473|133373|84
1709698800000|2024-03-06 04:20:00|133483|133383|133475.5|133375.5|133483.5|133383.5|133474.5|133374.5|39
1709699100000|2024-03-06 04:25:00|133474.5|133374.5|133473|133373|133476|133376|133467.5|133367.5|54
1709699400000|2024-03-06 04:30:00|133475|133375|133479|133379|133486|133386|133475|133375|51
1709699700000|2024-03-06 04:35:00|133479.5|133379.5|133489.5|133389.5|133502.5|133402.5|133479.5|133379.5|71
1709700000000|2024-03-06 04:40:00|133488.5|133388.5|133486|133386|133496.5|133396.5|133486|133386|81
1709700300000|2024-03-06 04:45:00|133485.5|133385.5|133486.5|133386.5|133497|133397|133482|133382|33
1709700600000|2024-03-06 04:50:00|133486|133386|133450|133350|133486|133386|133450|133350|71
1709700900000|2024-03-06 04:55:00|133453.5|133353.5|133461.5|133361.5|133468|133368|133448|133348|104
1709701200000|2024-03-06 05:00:00|133462.5|133362.5|133476|133376|133481.5|133381.5|133461|133361|69
1709701500000|2024-03-06 05:05:00|133481.5|133381.5|133474.5|133374.5|133483|133383|133474.5|133374.5|81
1709701800000|2024-03-06 05:10:00|133475.5|133375.5|133457.5|133357.5|133480.5|133380.5|133436|133336|111
1709702100000|2024-03-06 05:15:00|133448|133348|133401.5|133301.5|133461|133361|133395|133295|109
1709702400000|2024-03-06 05:20:00|133402.5|133302.5|133309.5|133209.5|133407|133307|133287|133187|235
1709702700000|2024-03-06 05:25:00|133307.5|133207.5|133349.5|133249.5|133349.5|133249.5|133304|133204|142
1709703000000|2024-03-06 05:30:00|133352.5|133252.5|133277|133177|133352.5|133252.5|133268.5|133168.5|161
1709703300000|2024-03-06 05:35:00|133275.5|133175.5|133209.5|133109.5|133275.5|133175.5|133174.5|133074.5|272
1709703600000|2024-03-06 05:40:00|133212.5|133112.5|133174|133074|133231|133131|133140.5|133040.5|233
1709703900000|2024-03-06 05:45:00|133176|133076|133192.5|133092.5|133193|133093|133159.5|133059.5|197
1709704200000|2024-03-06 05:50:00|133193|133093|133161|133061|133219|133119|133160|133060|172
1709704500000|2024-03-06 05:55:00|133160.5|133060.5|133217|133117|133217|133117|133159.5|133059.5|155
1709704800000|2024-03-06 06:00:00|133216|133116|133225|133125|133229.5|133129.5|133190.5|133090.5|131
1709705100000|2024-03-06 06:05:00|133224|133124|133257.5|133157.5|133263|133163|133216.5|133116.5|144
1709705400000|2024-03-06 06:10:00|133256.5|133156.5|133216.5|133116.5|133277.5|133177.5|133213|133113|140
1709705700000|2024-03-06 06:15:00|133216|133116|133219|133119|133236.5|133136.5|133210.5|133110.5|122
1709706000000|2024-03-06 06:20:00|133222|133122|133220|133120|133239.5|133139.5|133209|133109|106
1709706300000|2024-03-06 06:25:00|133225.5|133125.5|133291.5|133191.5|133294.5|133194.5|133223|133123|125
1709706600000|2024-03-06 06:30:00|133288.5|133188.5|133261|133161|133297|133197|133259.5|133159.5|183
1709706900000|2024-03-06 06:35:00|133262.5|133162.5|133284|133184|133286|133186|133262.5|133162.5|64
1709707200000|2024-03-06 06:40:00|133284.5|133184.5|133269.5|133169.5|133287.5|133187.5|133267.5|133167.5|52
1709707500000|2024-03-06 06:45:00|133268.5|133168.5|133298.5|133198.5|133309.5|133209.5|133268.5|133168.5|43
1709707800000|2024-03-06 06:50:00|133299.5|133199.5|133295|133195|133312.5|133212.5|133273.5|133173.5|61
1709708100000|2024-03-06 06:55:00|133297.5|133197.5|133295.5|133195.5|133302|133202|133291|133191|45
1709708400000|2024-03-06 07:00:00|133293.5|133193.5|133286|133186|133297.5|133197.5|133279|133179|50
1709708700000|2024-03-06 07:05:00|133286.5|133186.5|133170|133070|133295.5|133195.5|133153|133053|128
1709709000000|2024-03-06 07:10:00|133174|133074|133156.5|133056.5|133179|133079|133129|133029|170
1709709300000|2024-03-06 07:15:00|133156|133056|133230.5|133130.5|133248.5|133148.5|133145.5|133045.5|120
1709709600000|2024-03-06 07:20:00|133231|133131|133247.5|133147.5|133257.5|133157.5|133231|133131|93
1709709900000|2024-03-06 07:25:00|133248|133148|133240.5|133140.5|133276|133176|133239|133139|89
1709710200000|2024-03-06 07:30:00|133239.5|133139.5|133186|133086|133239.5|133139.5|133186|133086|97
1709710500000|2024-03-06 07:35:00|133188|133088|133182.5|133082.5|133199|133099|133177.5|133077.5|59
1709710800000|2024-03-06 07:40:00|133186|133086|133177|133077|133193.5|133093.5|133177|133077|70
1709711100000|2024-03-06 07:45:00|133176.5|133076.5|133169|133069|133177.5|133077.5|133162|133062|66
1709711400000|2024-03-06 07:50:00|133169.5|133069.5|133234|133134|133347.5|133191.5|133169.5|133069.5|162
1709711700000|2024-03-06 07:55:00|133235|133135|133266|133166|133268|133168|133235|133135|80
1709712000000|2024-03-06 08:00:00|133269|133169|133310.5|133210.5|133340.5|133240.5|133266.5|133166.5|181
1709712300000|2024-03-06 08:05:00|133310|133210|133296.5|133196.5|133311|133211|133295|133195|177
1709712600000|2024-03-06 08:10:00|133297|133197|133290.5|133190.5|133307|133207|133270|133170|121
1709712900000|2024-03-06 08:15:00|133291|133191|133252|133152|133294|133194|133243.5|133143.5|100
1709713200000|2024-03-06 08:20:00|133254|133154|133279|133179|133283.5|133183.5|133251.5|133151.5|82
1709713500000|2024-03-06 08:25:00|133279.5|133179.5|133305|133205|133326|133226|133279.5|133179.5|139
1709713800000|2024-03-06 08:30:00|133304.5|133204.5|133342|133242|133342|133242|133297|133197|121
1709714100000|2024-03-06 08:35:00|133344|133244|133325|133225|133346|133246|133315|133215|151
1709714400000|2024-03-06 08:40:00|133321|133221|133333|133233|133333|133233|133320.5|133220.5|103
1709714700000|2024-03-06 08:45:00|133334|133234|133344|133244|133346|133246|133334|133234|36
1709715000000|2024-03-06 08:50:00|133373|133273|133350|133250|133384|133284|133343|133243|106
1709715300000|2024-03-06 08:55:00|133352|133252|133321.5|133221.5|133352|133252|133320.5|133220.5|73
1709715600000|2024-03-06 09:00:00|133318.5|133218.5|133323|133223|133323|133223|133305.5|133205.5|83
1709715900000|2024-03-06 09:05:00|133324|133224|133337|133237|133341|133241|133320|133220|109
1709716200000|2024-03-06 09:10:00|133338|133238|133334.5|133234.5|133340|133240|133331|133231|70
1709716500000|2024-03-06 09:15:00|133334|133234|133326.5|133226.5|133337|133237|133325|133225|45
1709716800000|2024-03-06 09:20:00|133327|133227|133263.5|133163.5|133327|133227|133256|133156|98
1709717100000|2024-03-06 09:25:00|133264|133164|133222|133122|133271.5|133171.5|133221.5|133121.5|73
1709717400000|2024-03-06 09:30:00|133221.5|133121.5|133236.5|133136.5|133245.5|133145.5|133221|133121|122
1709717700000|2024-03-06 09:35:00|133236|133136|133228.5|133128.5|133240|133140|133223|133123|128
1709718000000|2024-03-06 09:40:00|133227|133127|133229|133129|133230|133130|133205.5|133105.5|153
1709718300000|2024-03-06 09:45:00|133229.5|133129.5|133257.5|133157.5|133264.5|133164.5|133224.5|133124.5|109
1709718600000|2024-03-06 09:50:00|133258|133158|133198|133098|133267|133167|133193.5|133093.5|154
1709718900000|2024-03-06 09:55:00|133195.5|133095.5|133179|133079|133207.5|133107.5|133174|133074|175
1709719200000|2024-03-06 10:00:00|133178|133078|133181|133081|133191|133091|133177|133077|57
1709719500000|2024-03-06 10:05:00|133164.5|133064.5|133173.5|133073.5|133178|133078|133158.5|133058.5|30
1709719800000|2024-03-06 10:10:00|133174|133074|133202.5|133102.5|133203.5|133103.5|133173.5|133073.5|50
1709720100000|2024-03-06 10:15:00|133202|133102|133197|133097|133202|133102|133186|133086|71
1709720400000|2024-03-06 10:20:00|133197.5|133097.5|133207.5|133107.5|133210|133110|133197.5|133097.5|84
1709720700000|2024-03-06 10:25:00|133208|133108|133239|133139|133243|133143|133202.5|133102.5|71
1709721000000|2024-03-06 10:30:00|133239.5|133139.5|133236.5|133136.5|133254|133154|133236.5|133136.5|70
1709721300000|2024-03-06 10:35:00|133237|133137|133274|133174|133274|133174|133237|133137|44
1709721600000|2024-03-06 10:40:00|133274.5|133174.5|133313|133213|133313.5|133213.5|133274.5|133174.5|103
1709721900000|2024-03-06 10:45:00|133312.5|133212.5|133330.5|133230.5|133362|133262|133311|133211|134
1709722200000|2024-03-06 10:50:00|133331|133231|133350|133250|133364.5|133264.5|133329|133229|147
1709722500000|2024-03-06 10:55:00|133351|133251|133354.5|133254.5|133366|133266|133335.5|133235.5|238
1709722800000|2024-03-06 11:00:00|133353.5|133253.5|133306.5|133206.5|133359.5|133259.5|133306.5|133206.5|196
1709723100000|2024-03-06 11:05:00|133307|133207|133306|133206|133331.5|133231.5|133283|133183|118
1709723400000|2024-03-06 11:10:00|133306.5|133206.5|133312.5|133212.5|133342|133242|133306.5|133206.5|93
1709723700000|2024-03-06 11:15:00|133312|133212|133311|133211|133338|133238|133306.5|133206.5|42
1709724000000|2024-03-06 11:20:00|133311.5|133211.5|133336.5|133236.5|133337.5|133237.5|133311.5|133211.5|70
1709724300000|2024-03-06 11:25:00|133337|133237|133331|133231|133337|133237|133331|133231|11
1709724600000|2024-03-06 11:30:00|133331.5|133231.5|133333.5|133233.5|133334.5|133234.5|133330.5|133230.5|26
1709724900000|2024-03-06 11:35:00|133333|133233|133330|133230|133335.5|133235.5|133330|133230|39
1709725200000|2024-03-06 11:40:00|133329.5|133229.5|133330.5|133230.5|133334|133234|133327|133227|30
1709725500000|2024-03-06 11:45:00|133331.5|133231.5|133331|133231|133335|133235|133330|133230|37
1709725800000|2024-03-06 11:50:00|133331.5|133231.5|133291.5|133191.5|133331.5|133231.5|133291.5|133191.5|36
1709726100000|2024-03-06 11:55:00|133292|133192|133276|133176|133294|133194|133273|133173|72
1709726400000|2024-03-06 12:00:00|133275.5|133175.5|133271.5|133171.5|133276|133176|133253|133153|188
1709726700000|2024-03-06 12:05:00|133272|133172|133253.5|133153.5|133272|133172|133251.5|133151.5|31
1709727000000|2024-03-06 12:10:00|133257|133157|133210|133110|133257.5|133157.5|133204.5|133104.5|86
1709727300000|2024-03-06 12:15:00|133209.5|133109.5|133234|133134|133254.5|133154.5|133208|133108|79
1709727600000|2024-03-06 12:20:00|133233|133133|133232|133132|133238|133138|133226|133126|70
1709727900000|2024-03-06 12:25:00|133232.5|133132.5|133211|133111|133242.5|133142.5|133211|133111|50
1709728200000|2024-03-06 12:30:00|133210.5|133110.5|133213.5|133113.5|133227.5|133127.5|133182|133082|88
1709728500000|2024-03-06 12:35:00|133212|133112|133209.5|133109.5|133214.5|133114.5|133203.5|133103.5|76
1709728800000|2024-03-06 12:40:00|133208.5|133108.5|133191.5|133091.5|133210|133110|133174|133074|172
1709729100000|2024-03-06 12:45:00|133191|133091|133194|133094|133224|133124|133182|133082|185
1709729400000|2024-03-06 12:50:00|133193.5|133093.5|133173|133073|133206.5|133106.5|133172.5|133072.5|116
1709729700000|2024-03-06 12:55:00|133172.5|133072.5|133205.5|133105.5|133206|133106|133168.5|133068.5|196
1709730000000|2024-03-06 13:00:00|133205|133105|133225|133125|133276|133153.5|133194.5|133075|216
1709730300000|2024-03-06 13:05:00|133224.5|133124.5|133240.5|133140.5|133256.5|133156.5|133220.5|133120.5|138
1709730600000|2024-03-06 13:10:00|133239.5|133139.5|133344.5|133144.5|133348|133205.5|133238|133138|203
1709730900000|2024-03-06 13:15:00|133340|133140|133298|133198|133354.5|133206|133267.5|133114|231
1709731200000|2024-03-06 13:20:00|133298.5|133198.5|133286.5|133186.5|133312|133212|133286.5|133186.5|120
1709731500000|2024-03-06 13:25:00|133284.5|133184.5|133286.5|133186.5|133288|133188|133267.5|133167.5|95
1709731800000|2024-03-06 13:30:00|133291|133191|133293|133193|133363.5|133263.5|133274|133174|395
1709732100000|2024-03-06 13:35:00|133292|133192|133258.5|133158.5|133292.5|133192.5|133246|133146|257
1709732400000|2024-03-06 13:40:00|133258|133158|133227.5|133127.5|133258|133158|133204.5|133104.5|96
1709732700000|2024-03-06 13:45:00|133228|133128|133204|133104|133235.5|133135.5|133195|133095|126
1709733000000|2024-03-06 13:50:00|133204.5|133104.5|133167|133067|133211.5|133111.5|133165.5|133065.5|182
1709733300000|2024-03-06 13:55:00|133166.5|133066.5|133154|133054|133172.5|133072.5|133148|133048|143
1709733600000|2024-03-06 14:00:00|133153.5|133053.5|133123|133023|133153.5|133053.5|133107|133007|168
1709733900000|2024-03-06 14:05:00|133121.5|133021.5|133116|133016|133127|133027|133108.5|133008.5|117
1709734200000|2024-03-06 14:10:00|133117|133017|133116.5|133016.5|133129.5|133029.5|133114.5|133014.5|122
1709734500000|2024-03-06 14:15:00|133117|133017|133115.5|133015.5|133132.5|133032.5|133113.5|133013.5|181
1709734800000|2024-03-06 14:20:00|133115|133015|133097.5|132997.5|133116.5|133016.5|133091|132991|127
1709735100000|2024-03-06 14:25:00|133098|132998|133059.5|132959.5|133099|132999|133026|132926|254
1709735400000|2024-03-06 14:30:00|133060|132960|133053.5|132953.5|133099.5|132999.5|133051.5|132951.5|261
1709735700000|2024-03-06 14:35:00|133052.5|132952.5|133074|132974|133077.5|132977.5|133046|132946|206
1709736000000|2024-03-06 14:40:00|133075|132975|133033|132933|133076|132976|133027|132927|125
1709736300000|2024-03-06 14:45:00|133033.5|132933.5|133014|132914|133033.5|132933.5|133007.5|132907.5|189
1709736600000|2024-03-06 14:50:00|133014.5|132914.5|133023|132923|133034.5|132934.5|133014.5|132914.5|147
1709736900000|2024-03-06 14:55:00|133022|132922|133082|132850|133089|132949.5|133016.5|132845|276
1709737200000|2024-03-06 15:00:00|133089|132855|133079|132979|133110|132979.5|132990|132855|314
1709737500000|2024-03-06 15:05:00|133078|132978|133041|132941|133081.5|132981.5|133035|132935|195
1709737800000|2024-03-06 15:10:00|133042.5|132942.5|132994|132894|133042.5|132942.5|132977|132877|142
1709738100000|2024-03-06 15:15:00|132995|132895|132983|132883|132998|132898|132936|132836|225
1709738400000|2024-03-06 15:20:00|132982.5|132882.5|132988.5|132888.5|132995|132895|132969.5|132869.5|231
1709738700000|2024-03-06 15:25:00|132988|132888|133006|132906|133007|132907|132987|132887|271
1709739000000|2024-03-06 15:30:00|133005|132905|132969.5|132869.5|133124|132993|132968|132868|242
1709739300000|2024-03-06 15:35:00|132970|132870|133006.5|132906.5|133029|132929|132970|132870|217
1709739600000|2024-03-06 15:40:00|133007|132907|133010|132910|133036|132936|132998.5|132898.5|226
1709739900000|2024-03-06 15:45:00|133009.5|132909.5|132961|132861|133011|132911|132960|132860|157
1709740200000|2024-03-06 15:50:00|132962|132862|132945|132845|132964|132864|132932.5|132832.5|132
1709740500000|2024-03-06 15:55:00|132947|132847|132915.5|132815.5|132947|132847|132909.5|132809.5|161
1709740800000|2024-03-06 16:00:00|132916|132816|132900|132800|132926.5|132826.5|132858|132758|185
1709741100000|2024-03-06 16:05:00|132898|132798|132883|132783|132899.5|132799.5|132878.5|132778.5|120
1709741400000|2024-03-06 16:10:00|132882.5|132782.5|132890|132790|132893|132793|132874.5|132774.5|126
1709741700000|2024-03-06 16:15:00|132889.5|132789.5|132885.5|132785.5|132893|132793|132878|132778|170
1709742000000|2024-03-06 16:20:00|132886|132786|132889.5|132789.5|132902.5|132802.5|132881.5|132781.5|157
1709742300000|2024-03-06 16:25:00|132890.5|132790.5|132856|132756|132896|132796|132855|132755|117
1709742600000|2024-03-06 16:30:00|132853|132753|132843.5|132743.5|132856.5|132756.5|132816.5|132716.5|127
1709742900000|2024-03-06 16:35:00|132845|132745|132833|132733|132847|132747|132829.5|132729.5|144
1709743200000|2024-03-06 16:40:00|132834|132734|132821.5|132721.5|132851|132751|132821.5|132721.5|147
1709743500000|2024-03-06 16:45:00|132821|132721|132834.5|132734.5|132837.5|132737.5|132813.5|132713.5|142
1709743800000|2024-03-06 16:50:00|132835.5|132735.5|132811.5|132711.5|132837.5|132737.5|132811|132711|105
1709744100000|2024-03-06 16:55:00|132813.5|132713.5|132823.5|132723.5|132825.5|132725.5|132747|132647|260
1709744400000|2024-03-06 17:00:00|132823|132723|132763|132663|132837|132737|132759.5|132659.5|215
1709744700000|2024-03-06 17:05:00|132763.5|132663.5|132812.5|132712.5|132814.5|132714.5|132763.5|132663.5|137
1709745000000|2024-03-06 17:10:00|132813.5|132713.5|132818.5|132718.5|132820|132720|132807|132707|114
1709745300000|2024-03-06 17:15:00|132819.5|132719.5|132827.5|132727.5|132828|132728|132813|132713|94
1709745600000|2024-03-06 17:20:00|132825|132725|132821|132721|132826|132726|132820|132720|44
1709745900000|2024-03-06 17:25:00|132820.5|132720.5|132815|132715|132832.5|132732.5|132808|132708|79
1709746200000|2024-03-06 17:30:00|132814.5|132714.5|132872|132772|132882.5|132782.5|132803|132703|86
1709746500000|2024-03-06 17:35:00|132872.5|132772.5|132922.5|132722.5|132934|132775.5|132870|132715.5|100
1709746800000|2024-03-06 17:40:00|132922|132722|132890|132790|132944|132792|132883.5|132720.5|120
1709747100000|2024-03-06 17:45:00|132889.5|132789.5|132883|132783|132889.5|132789.5|132872|132772|154
1709747400000|2024-03-06 17:50:00|132882.5|132782.5|132895.5|132795.5|132897.5|132797.5|132849|132749|122
1709747700000|2024-03-06 17:55:00|132895|132795|132892|132792|132911|132811|132885.5|132785.5|182
1709748000000|2024-03-06 18:00:00|132892.5|132792.5|132871.5|132771.5|132893|132793|132859|132759|91
1709748300000|2024-03-06 18:05:00|132872.5|132772.5|132872.5|132772.5|132879.5|132779.5|132870|132770|100
1709748600000|2024-03-06 18:10:00|132873|132773|132862|132762|132873.5|132773.5|132858.5|132758.5|134
1709748900000|2024-03-06 18:15:00|132861.5|132761.5|132860|132760|132864.5|132764.5|132858.5|132758.5|95
1709749200000|2024-03-06 18:20:00|132860.5|132760.5|132860|132760|132862|132762|132857.5|132757.5|41
1709749500000|2024-03-06 18:25:00|132859|132759|132857.5|132757.5|132865.5|132765.5|132854|132754|101
1709749800000|2024-03-06 18:30:00|132858.5|132758.5|132897|132797|132909.5|132809.5|132858|132758|133
1709750100000|2024-03-06 18:35:00|132895.5|132795.5|132917.5|132717.5|132986|132840|132894.5|132717|183
1709750400000|2024-03-06 18:40:00|132917|132717|132868|132668|132928|132771.5|132821|132668|141
1709750700000|2024-03-06 18:45:00|132865|132665|132940|132740|132958|132840|132857.5|132657.5|263
1709751000000|2024-03-06 18:50:00|132940.5|132740.5|133001|132801|133028.5|132889|132913.5|132739|226
1709751300000|2024-03-06 18:55:00|132997.5|132797.5|132967|132675|133008.5|132808.5|132921.5|132674|315
1709751600000|2024-03-06 19:00:00|132970|132676|132935|132835|132980|132835|132881.5|132675|269
1709751900000|2024-03-06 19:05:00|132936|132836|132949.5|132849.5|132991.5|132849.5|132900|132736.5|269
1709752200000|2024-03-06 19:10:00|132949|132849|132941|132841|132972|132849|132848.5|132721.5|233
1709752500000|2024-03-06 19:15:00|132942|132842|133019.5|132819.5|133020.5|132892.5|132938|132817.5|189
1709752800000|2024-03-06 19:20:00|133020.5|132820.5|132961|132861|133025.5|132865.5|132959|132770|163
1709753100000|2024-03-06 19:25:00|132962.5|132862.5|132923|132823|132973|132873|132921|132821|129
1709753400000|2024-03-06 19:30:00|132924|132824|132938.5|132738.5|132967|132831.5|132892|132737|192
1709753700000|2024-03-06 19:35:00|132938|132738|132983|132783|132983|132783|132933|132733|101
1709754000000|2024-03-06 19:40:00|132984|132784|132935.5|132735.5|132985.5|132848|132882|132734|157
1709754300000|2024-03-06 19:45:00|132935|132735|132918.5|132818.5|132962.5|132820|132912|132733.5|164
1709754600000|2024-03-06 19:50:00|132919|132819|132901|132801|132919|132819|132899.5|132799.5|84
1709754900000|2024-03-06 19:55:00|132901.5|132801.5|132906.5|132806.5|132923.5|132823.5|132898|132798|119
1709755200000|2024-03-06 20:00:00|132908|132808|132916.5|132816.5|132919|132819|132906.5|132806.5|65
1709755500000|2024-03-06 20:05:00|132915.5|132815.5|132918|132818|132918|132818|132910|132810|37
1709755800000|2024-03-06 20:10:00|132917.5|132817.5|132931.5|132831.5|132931.5|132831.5|132916.5|132816.5|31
1709756100000|2024-03-06 20:15:00|132931|132831|132955|132855|132960.5|132860.5|132928.5|132828.5|261
1709756400000|2024-03-06 20:20:00|132954.5|132854.5|132939.5|132839.5|132959.5|132859.5|132939.5|132839.5|112
1709756700000|2024-03-06 20:25:00|132940|132840|132937.5|132837.5|132940.5|132840.5|132935|132835|32
1709757000000|2024-03-06 20:30:00|132933|132833|132936.5|132836.5|132937.5|132837.5|132933|132833|27
1709757300000|2024-03-06 20:35:00|132937|132837|132936|132836|132944|132844|132933.5|132833.5|54
1709757600000|2024-03-06 20:40:00|132935.5|132835.5|132922|132822|132950.5|132850.5|132922|132822|114
1709757900000|2024-03-06 20:45:00|132922.5|132822.5|132924|132824|132945.5|132845.5|132913.5|132813.5|133
1709758200000|2024-03-06 20:50:00|132924.5|132824.5|132919.5|132819.5|132929.5|132829.5|132918|132818|125
1709758500000|2024-03-06 20:55:00|132920|132820|132910|132810|132921.5|132821.5|132906.5|132806.5|136
1709776800000|2024-03-07 02:00:00|132749|132649|132749.5|132649.5|132756|132656|132719.5|132619.5|177
1709777100000|2024-03-07 02:05:00|132750|132650|132779|132679|132810.5|132710.5|132750|132650|203
1709777400000|2024-03-07 02:10:00|132786|132686|132823.5|132723.5|132840|132740|132786|132686|231
1709777700000|2024-03-07 02:15:00|132824|132724|132817.5|132717.5|132824.5|132724.5|132786.5|132686.5|113
1709778000000|2024-03-07 02:20:00|132814|132714|132833.5|132733.5|132855.5|132755.5|132813|132713|161
1709778300000|2024-03-07 02:25:00|132836.5|132736.5|132855.5|132755.5|132859|132759|132830|132730|129
1709778600000|2024-03-07 02:30:00|132856.5|132756.5|132824|132724|132860.5|132760.5|132816|132716|183
1709778900000|2024-03-07 02:35:00|132823.5|132723.5|132908.5|132808.5|132939.5|132839.5|132814.5|132714.5|258
1709779200000|2024-03-07 02:40:00|132909|132809|132885.5|132785.5|132911.5|132811.5|132877|132777|162
1709779500000|2024-03-07 02:45:00|132886.5|132786.5|132883.5|132783.5|132890.5|132790.5|132868.5|132768.5|188
1709779800000|2024-03-07 02:50:00|132882|132782|132864|132764|132886|132786|132857.5|132757.5|147
1709780100000|2024-03-07 02:55:00|132867|132767|132905|132805|132915.5|132815.5|132867|132767|282
1709780400000|2024-03-07 03:00:00|132903.5|132803.5|132844|132744|132914.5|132814.5|132838|132738|256
1709780700000|2024-03-07 03:05:00|132843.5|132743.5|132801.5|132701.5|132850|132750|132798|132698|185
1709781000000|2024-03-07 03:10:00|132800|132700|132808|132708|132814|132714|132789|132689|115
1709781300000|2024-03-07 03:15:00|132807.5|132707.5|132848.5|132748.5|132864.5|132764.5|132805|132705|158
1709781600000|2024-03-07 03:20:00|132848|132748|132897.5|132797.5|132907|132807|132840|132740|195
1709781900000|2024-03-07 03:25:00|132897|132797|132906|132806|132907|132807|132877|132777|95
1709782200000|2024-03-07 03:30:00|132906.5|132806.5|132904.5|132804.5|132913.5|132813.5|132890.5|132790.5|119
1709782500000|2024-03-07 03:35:00|132905|132805|132924.5|132824.5|132962|132862|132905|132805|163
1709782800000|2024-03-07 03:40:00|132923.5|132823.5|132927|132827|132933|132833|132906|132806|142
1709783100000|2024-03-07 03:45:00|132927.5|132827.5|132884|132784|132933|132833|132884|132784|145
1709783400000|2024-03-07 03:50:00|132883.5|132783.5|132877.5|132777.5|132900.5|132800.5|132868.5|132768.5|151
1709783700000|2024-03-07 03:55:00|132877|132777|132894|132794|132894|132794|132864.5|132764.5|102
1709784000000|2024-03-07 04:00:00|132893.5|132793.5|132877|132777|132896|132796|132861.5|132761.5|128
1709784300000|2024-03-07 04:05:00|132876|132776|132913|132813|132913|132813|132864.5|132764.5|137
1709784600000|2024-03-07 04:10:00|132911.5|132811.5|132890|132790|132916|132816|132884.5|132784.5|66
1709784900000|2024-03-07 04:15:00|132889|132789|132868|132768|132889|132789|132846.5|132746.5|132
1709785200000|2024-03-07 04:20:00|132867|132767|132865|132765|132876|132776|132847|132747|161
1709785500000|2024-03-07 04:25:00|132867.5|132767.5|132842|132742|132872|132772|132832|132732|100
1709785800000|2024-03-07 04:30:00|132841.5|132741.5|132832.5|132732.5|132844.5|132744.5|132829.5|132729.5|105
1709786100000|2024-03-07 04:35:00|132833|132733|132853|132753|132859.5|132759.5|132833|132733|119
1709786400000|2024-03-07 04:40:00|132850|132750|132866.5|132766.5|132867|132767|132836|132736|75
1709786700000|2024-03-07 04:45:00|132867|132767|132903.5|132803.5|132910.5|132810.5|132867|132767|104
1709787000000|2024-03-07 04:50:00|132903|132803|132876.5|132776.5|132908.5|132808.5|132876.5|132776.5|72
1709787300000|2024-03-07 04:55:00|132877.5|132777.5|132891|132791|132895.5|132795.5|132876|132776|112
1709787600000|2024-03-07 05:00:00|132892|132792|132880|132780|132897|132797|132870|132770|116
1709787900000|2024-03-07 05:05:00|132880.5|132780.5|132877.5|132777.5|132890|132790|132871.5|132771.5|97
1709788200000|2024-03-07 05:10:00|132878|132778|132846.5|132746.5|132879|132779|132829.5|132729.5|138
1709788500000|2024-03-07 05:15:00|132846|132746|132848|132748|132856.5|132756.5|132827.5|132727.5|135
1709788800000|2024-03-07 05:20:00|132847.5|132747.5|132857.5|132757.5|132862|132762|132842|132742|145
1709789100000|2024-03-07 05:25:00|132859.5|132759.5|132850|132750|132859.5|132759.5|132833|132733|105
1709789400000|2024-03-07 05:30:00|132850.5|132750.5|132845.5|132745.5|132857|132757|132837.5|132737.5|127
1709789700000|2024-03-07 05:35:00|132846|132746|132867|132767|132871|132771|132845.5|132745.5|99
1709790000000|2024-03-07 05:40:00|132866.5|132766.5|132897.5|132797.5|132899.5|132799.5|132865|132765|97
1709790300000|2024-03-07 05:45:00|132897|132797|132975.5|132875.5|133041.5|132941.5|132894.5|132794.5|297
1709790600000|2024-03-07 05:50:00|132976.5|132876.5|133055.5|132955.5|133057|132957|132964.5|132864.5|174
1709790900000|2024-03-07 05:55:00|133054.5|132954.5|133028|132928|133054.5|132954.5|133013|132913|228
1709791200000|2024-03-07 06:00:00|133030|132930|132986|132886|133032|132932|132976|132876|182
1709791500000|2024-03-07 06:05:00|132985.5|132885.5|132996.5|132896.5|132996.5|132896.5|132969.5|132869.5|165
1709791800000|2024-03-07 06:10:00|132994.5|132894.5|132905.5|132805.5|132998|132898|132905.5|132805.5|163
1709792100000|2024-03-07 06:15:00|132906|132806|132931|132831|132947|132847|132879.5|132779.5|163
1709792400000|2024-03-07 06:20:00|132930.5|132830.5|132949|132849|132954.5|132854.5|132907|132807|157
1709792700000|2024-03-07 06:25:00|132948|132848|132938|132838|133007.5|132907.5|132905.5|132805.5|243
1709793000000|2024-03-07 06:30:00|132936|132836|132900|132800|132939|132839|132900|132800|143
1709793300000|2024-03-07 06:35:00|132901|132801|132885|132785|132905.5|132805.5|132877.5|132777.5|51
1709793600000|2024-03-07 06:40:00|132884|132784|132926|132826|132932.5|132832.5|132883.5|132783.5|88
1709793900000|2024-03-07 06:45:00|132925|132825|132933.5|132833.5|132936|132836|132911.5|132811.5|95
1709794200000|2024-03-07 06:50:00|132933|132833|132919.5|132819.5|132934.5|132834.5|132919|132819|87
1709794500000|2024-03-07 06:55:00|132920|132820|132908|132808|132923.5|132823.5|132908|132808|46
1709794800000|2024-03-07 07:00:00|132908.5|132808.5|132897|132797|132909|132809|132884|132784|92
1709795100000|2024-03-07 07:05:00|132896.5|132796.5|132822.5|132722.5|132908|132808|132822.5|132722.5|73
1709795400000|2024-03-07 07:10:00|132822|132722|132898|132798|132898.5|132798.5|132816.5|132716.5|171
1709795700000|2024-03-07 07:15:00|132897.5|132797.5|132965.5|132865.5|133004|132904|132895.5|132795.5|152
1709796000000|2024-03-07 07:20:00|132965|132865|132985.5|132885.5|132986.5|132886.5|132960|132860|73
1709796300000|2024-03-07 07:25:00|132984.5|132884.5|133024.5|132924.5|133025|132925|132977.5|132877.5|84
1709796600000|2024-03-07 07:30:00|133023.5|132923.5|132946.5|132846.5|133023.5|132923.5|132946|132846|112
1709796900000|2024-03-07 07:35:00|132948|132848|132952|132852|132960|132860|132944.5|132844.5|175
1709797200000|2024-03-07 07:40:00|132951.5|132851.5|132972|132872|132979.5|132879.5|132948.5|132848.5|86
1709797500000|2024-03-07 07:45:00|132971.5|132871.5|132963|132863|132983|132883|132961.5|132861.5|79
1709797800000|2024-03-07 07:50:00|132963.5|132863.5|132892|132792|132970.5|132870.5|132882.5|132782.5|121
1709798100000|2024-03-07 07:55:00|132892.5|132792.5|132908.5|132808.5|132909.5|132809.5|132883|132783|124
1709798400000|2024-03-07 08:00:00|132910.5|132810.5|132839|132739|132910.5|132810.5|132818.5|132718.5|153
1709798700000|2024-03-07 08:05:00|132838.5|132738.5|132828.5|132728.5|132839.5|132739.5|132810|132710|120
1709799000000|2024-03-07 08:10:00|132828|132728|132887|132787|132897.5|132797.5|132828|132728|255
1709799300000|2024-03-07 08:15:00|132886.5|132786.5|132829.5|132729.5|132887.5|132787.5|132822|132722|242
1709799600000|2024-03-07 08:20:00|132830|132730|132845.5|132745.5|132850.5|132750.5|132821|132721|158
1709799900000|2024-03-07 08:25:00|132845|132745|132785.5|132685.5|132850.5|132750.5|132783.5|132683.5|114
1709800200000|2024-03-07 08:30:00|132786.5|132686.5|132784|132684|132809|132709|132780.5|132680.5|139
1709800500000|2024-03-07 08:35:00|132784.5|132684.5|132790.5|132690.5|132792|132692|132770.5|132670.5|105
1709800800000|2024-03-07 08:40:00|132791|132691|132793.5|132693.5|132803|132703|132776.5|132676.5|60
1709801100000|2024-03-07 08:45:00|132794|132694|132769.5|132669.5|132795|132695|132761.5|132661.5|109
1709801400000|2024-03-07 08:50:00|132770.5|132670.5|132764|132664|132774|132674|132747.5|132647.5|92
1709801700000|2024-03-07 08:55:00|132764.5|132664.5|132764.5|132664.5|132772.5|132672.5|132750|132650|76
1709802000000|2024-03-07 09:00:00|132765.5|132665.5|132785|132685|132787|132687|132765.5|132665.5|78
1709802300000|2024-03-07 09:05:00|132784.5|132684.5|132834.5|132734.5|132834.5|132734.5|132783|132683|86
1709802600000|2024-03-07 09:10:00|132835|132735|132838|132738|132858.5|132758.5|132833|132733|76
1709802900000|2024-03-07 09:15:00|132837.5|132737.5|132797.5|132697.5|132837.5|132737.5|132790.5|132690.5|88
1709803200000|2024-03-07 09:20:00|132795.5|132695.5|132804.5|132704.5|132806|132706|132788|132688|77
1709803500000|2024-03-07 09:25:00|132805|132705|132818|132718|132818|132718|132804|132704|45
1709803800000|2024-03-07 09:30:00|132817.5|132717.5|132827.5|132727.5|132827.5|132727.5|132812|132712|47
1709804100000|2024-03-07 09:35:00|132828|132728|132846|132746|132849.5|132749.5|132814.5|132714.5|72
1709804400000|2024-03-07 09:40:00|132845.5|132745.5|132835.5|132735.5|132855|132755|132832.5|132732.5|79
1709804700000|2024-03-07 09:45:00|132836|132736|132823.5|132723.5|132839|132739|132807|132707|127
1709805000000|2024-03-07 09:50:00|132823|132723|132816.5|132716.5|132823|132723|132794.5|132694.5|55
1709805300000|2024-03-07 09:55:00|132816|132716|132828|132728|132828|132728|132804.5|132704.5|55
1709805600000|2024-03-07 10:00:00|132825|132725|132813|132713|132826.5|132726.5|132812|132712|69
1709805900000|2024-03-07 10:05:00|132813.5|132713.5|132829|132729|132829|132729|132804.5|132704.5|71
1709806200000|2024-03-07 10:10:00|132828.5|132728.5|132822.5|132722.5|132828.5|132728.5|132810|132710|32
1709806500000|2024-03-07 10:15:00|132823.5|132723.5|132821.5|132721.5|132826.5|132726.5|132813|132713|51
1709806800000|2024-03-07 10:20:00|132821|132721|132834|132734|132836.5|132736.5|132818|132718|60
1709807100000|2024-03-07 10:25:00|132835|132735|132839|132739|132839|132739|132835|132735|37
1709807400000|2024-03-07 10:30:00|132838.5|132738.5|132865|132765|132865.5|132765.5|132837.5|132737.5|42
1709807700000|2024-03-07 10:35:00|132865.5|132765.5|132876.5|132776.5|132888|132788|132864|132764|62
1709808000000|2024-03-07 10:40:00|132877.5|132777.5|132877.5|132777.5|132879|132779|132875.5|132775.5|41
1709808300000|2024-03-07 10:45:00|132877|132777|132856.5|132756.5|132877|132777|132853.5|132753.5|55
1709808600000|2024-03-07 10:50:00|132856|132756|132827.5|132727.5|132856|132756|132827|132727|52
1709808900000|2024-03-07 10:55:00|132810|132710|132806|132706|132824.5|132724.5|132803.5|132703.5|61
1709809200000|2024-03-07 11:00:00|132807.5|132707.5|132804|132704|132813|132713|132781|132681|65
1709809500000|2024-03-07 11:05:00|132804.5|132704.5|132786|132686|132804.5|132704.5|132784.5|132684.5|49
1709809800000|2024-03-07 11:10:00|132786.5|132686.5|132749.5|132649.5|132788.5|132688.5|132738.5|132638.5|100
1709810100000|2024-03-07 11:15:00|132750|132650|132783.5|132683.5|132791|132691|132748.5|132648.5|122
1709810400000|2024-03-07 11:20:00|132784|132684|132795|132695|132795|132695|132784|132684|33
1709810700000|2024-03-07 11:25:00|132794.5|132694.5|132795|132695|132799.5|132699.5|132792|132692|52
1709811000000|2024-03-07 11:30:00|132794.5|132694.5|132795|132695|132796.5|132696.5|132793|132693|19
1709811300000|2024-03-07 11:35:00|132794.5|132694.5|132793.5|132693.5|132795|132695|132793|132693|13
1709811600000|2024-03-07 11:40:00|132794|132694|132752|132652|132794|132694|132751|132651|49
1709811900000|2024-03-07 11:45:00|132751|132651|132765|132665|132773|132673|132743.5|132643.5|107
1709812200000|2024-03-07 11:50:00|132766|132666|132772.5|132672.5|132776.5|132676.5|132764|132664|24
1709812500000|2024-03-07 11:55:00|132771|132671|132777|132677|132788.5|132688.5|132766|132666|78
1709812800000|2024-03-07 12:00:00|132779|132679|132804.5|132704.5|132804.5|132704.5|132777|132677|40
1709813100000|2024-03-07 12:05:00|132804|132704|132810.5|132710.5|132838|132738|132803|132703|57
1709813400000|2024-03-07 12:10:00|132810|132710|132828|132728|132828|132728|132809|132709|42
1709813700000|2024-03-07 12:15:00|132828.5|132728.5|132829.5|132729.5|132832.5|132732.5|132826.5|132726.5|43
1709814000000|2024-03-07 12:20:00|132829|132729|132808.5|132708.5|132830.5|132730.5|132806|132706|56
1709814300000|2024-03-07 12:25:00|132808|132708|132823|132723|132830|132730|132807.5|132707.5|31
1709814600000|2024-03-07 12:30:00|132822|132722|132818.5|132718.5|132824.5|132724.5|132817|132717|22
1709814900000|2024-03-07 12:35:00|132820.5|132720.5|132820.5|132720.5|132823|132723|132817|132717|19
1709815200000|2024-03-07 12:40:00|132824.5|132724.5|132791.5|132691.5|132827.5|132727.5|132791.5|132691.5|32
1709815500000|2024-03-07 12:45:00|132791|132691|132804.5|132704.5|132806|132706|132791|132691|72
1709815800000|2024-03-07 12:50:00|132805|132705|132742.5|132642.5|132806|132706|132739.5|132639.5|110
1709816100000|2024-03-07 12:55:00|132741.5|132641.5|132741.5|132641.5|132747.5|132647.5|132740|132640|71
1709816400000|2024-03-07 13:00:00|132741|132641|132696.5|132596.5|132764.5|132664.5|132696.5|132596.5|124
1709816700000|2024-03-07 13:05:00|132697|132597|132637.5|132537.5|132728|132628|132612|132512|267
1709817000000|2024-03-07 13:10:00|132638|132538|132636.5|132436.5|132664|132545|132576.5|132433|195
1709817300000|2024-03-07 13:15:00|132636|132436|132657|132457|132740|132540|132634|132434|297
1709817600000|2024-03-07 13:20:00|132657.5|132457.5|132603.5|132503.5|132681.5|132517|132584.5|132438|298
1709817900000|2024-03-07 13:25:00|132606|132506|132603|132371|132649|132515.5|132558.5|132358.5|348
1709818200000|2024-03-07 13:30:00|132604|132370|132563.5|132463.5|132641|132464.5|132534.5|132348|288
1709818500000|2024-03-07 13:35:00|132563|132463|132609|132509|132623.5|132523.5|132561.5|132461.5|307
1709818800000|2024-03-07 13:40:00|132610.5|132510.5|132503|132403|132613.5|132513.5|132498.5|132398.5|469
1709819100000|2024-03-07 13:45:00|132502.5|132402.5|132493.5|132393.5|132521.5|132421.5|132469.5|132369.5|358
1709819400000|2024-03-07 13:50:00|132495|132395|132526.5|132426.5|132531.5|132431.5|132492|132392|215
1709819700000|2024-03-07 13:55:00|132527|132427|132533.5|132433.5|132563.5|132463.5|132526.5|132426.5|132
1709820000000|2024-03-07 14:00:00|132534.5|132434.5|132578.5|132478.5|132583.5|132483.5|132532|132432|158
1709820300000|2024-03-07 14:05:00|132578|132478|132473.5|132373.5|132578|132478|132458.5|132358.5|215
1709820600000|2024-03-07 14:10:00|132474|132374|132489.5|132389.5|132508|132408|132471.5|132371.5|152
1709820900000|2024-03-07 14:15:00|132488.5|132388.5|132497|132397|132497.5|132397.5|132487.5|132387.5|71
1709821200000|2024-03-07 14:20:00|132497.5|132397.5|132481|132381|132498|132398|132461.5|132361.5|137
1709821500000|2024-03-07 14:25:00|132481.5|132381.5|132470|132370|132497.5|132397.5|132441|132341|249
1709821800000|2024-03-07 14:30:00|132468.5|132368.5|132428|132328|132475.5|132375.5|132426|132326|209
1709822100000|2024-03-07 14:35:00|132427|132327|132439.5|132339.5|132457|132357|132364.5|132264.5|204
1709822400000|2024-03-07 14:40:00|132441.5|132341.5|132544.5|132444.5|132555.5|132455.5|132441.5|132341.5|266
1709822700000|2024-03-07 14:45:00|132553.5|132453.5|132570|132470|132588|132488|132541|132441|169
1709823000000|2024-03-07 14:50:00|132569|132469|132460.5|132360.5|132569.5|132469.5|132457.5|132357.5|182
1709823300000|2024-03-07 14:55:00|132459.5|132359.5|132492|132392|132497|132397|132442|132342|205
1709823600000|2024-03-07 15:00:00|132491.5|132391.5|132518.5|132418.5|132522|132422|132488|132388|135
1709823900000|2024-03-07 15:05:00|132514|132414|132550.5|132450.5|132550.5|132450.5|132499|132399|93
1709824200000|2024-03-07 15:10:00|132549|132449|132471|132371|132559.5|132459.5|132469.5|132369.5|99
1709824500000|2024-03-07 15:15:00|132470.5|132370.5|132471.5|132371.5|132474.5|132374.5|132429.5|132329.5|190
1709824800000|2024-03-07 15:20:00|132472.5|132372.5|132501|132401|132535|132435|132468.5|132368.5|199
1709825100000|2024-03-07 15:25:00|132500.5|132400.5|132483|132383|132508.5|132408.5|132483|132383|109
1709825400000|2024-03-07 15:30:00|132481.5|132381.5|132427|132327|132491|132391|132427|132327|96
1709825700000|2024-03-07 15:35:00|132427.5|132327.5|132363.5|132263.5|132434|132334|132361|132261|162
1709826000000|2024-03-07 15:40:00|132363|132263|132346|132246|132369.5|132269.5|132333|132233|162
1709826300000|2024-03-07 15:45:00|132344.5|132244.5|132329|132229|132347.5|132247.5|132324.5|132224.5|190
1709826600000|2024-03-07 15:50:00|132330|132230|132397|132297|132397|132297|132328|132228|106
1709826900000|2024-03-07 15:55:00|132397.5|132297.5|132378.5|132278.5|132398.5|132298.5|132378.5|132278.5|87
1709827200000|2024-03-07 16:00:00|132378|132278|132352|132252|132410|132278|132339.5|132192|225
1709827500000|2024-03-07 16:05:00|132352.5|132252.5|132363|132263|132367|132267|132333|132233|125
1709827800000|2024-03-07 16:10:00|132363.5|132263.5|132352.5|132252.5|132371|132271|132350|132250|96
1709828100000|2024-03-07 16:15:00|132353.5|132253.5|132347.5|132247.5|132368|132268|132337.5|132237.5|58
1709828400000|2024-03-07 16:20:00|132346.5|132246.5|132354.5|132254.5|132363|132263|132343|132243|128
1709828700000|2024-03-07 16:25:00|132354|132254|132334.5|132134.5|132363.5|132263.5|132283|132132.5|218
1709829000000|2024-03-07 16:30:00|132336.5|132136.5|132343|132243|132348|132247|132284|132133.5|219
1709829300000|2024-03-07 16:35:00|132343.5|132243.5|132339.5|132239.5|132350|132250|132336|132236|80
1709829600000|2024-03-07 16:40:00|132340|132240|132209.5|132109.5|132340.5|132240.5|132178|131989.5|285
1709829900000|2024-03-07 16:45:00|132208.5|132108.5|132242|132142|132242|132142|132173|132073|148
1709830200000|2024-03-07 16:50:00|132242.5|132142.5|132208|132108|132252.5|132152.5|132206.5|132106.5|89
1709830500000|2024-03-07 16:55:00|132208.5|132108.5|132245|132145|132253.5|132153.5|132205.5|132105.5|126
1709830800000|2024-03-07 17:00:00|132245.5|132145.5|132304.5|132104.5|132310.5|132161|132241|132103.5|96
1709831100000|2024-03-07 17:05:00|132304|132104|132312|132112|132318.5|132118.5|132274.5|132074.5|111
1709831400000|2024-03-07 17:10:00|132311.5|132111.5|132304|132204|132317.5|132216.5|132270|132110.5|91
1709831700000|2024-03-07 17:15:00|132302.5|132202.5|132297.5|132197.5|132302.5|132202.5|132294.5|132194.5|75
1709832000000|2024-03-07 17:20:00|132298|132198|132304.5|132204.5|132308|132208|132257|132157|90
1709832300000|2024-03-07 17:25:00|132304|132204|132323.5|132223.5|132325|132225|132296|132196|55
1709832600000|2024-03-07 17:30:00|132323|132223|132365|132265|132368.5|132268.5|132321|132221|73
1709832900000|2024-03-07 17:35:00|132364.5|132264.5|132476|132276|132476|132276|132363|132246.5|71
1709833200000|2024-03-07 17:40:00|132475.5|132275.5|132481.5|132281.5|132487.5|132287.5|132474.5|132274.5|60
1709833500000|2024-03-07 17:45:00|132482|132282|132510|132310|132545|132345|132478.5|132278.5|222
1709833800000|2024-03-07 17:50:00|132509.5|132309.5|132453|132353|132510.5|132358.5|132423.5|132286.5|211
1709834100000|2024-03-07 17:55:00|132453.5|132353.5|132410.5|132310.5|132455|132355|132401|132301|91
1709834400000|2024-03-07 18:00:00|132410|132310|132362.5|132262.5|132428|132310|132360|132195|221
1709834700000|2024-03-07 18:05:00|132362|132262|132339|132239|132365.5|132265.5|132335|132235|195
1709835000000|2024-03-07 18:10:00|132338.5|132238.5|132372.5|132272.5|132373|132273|132337|132237|160
1709835300000|2024-03-07 18:15:00|132373.5|132273.5|132368|132268|132374|132274|132351.5|132251.5|126
1709835600000|2024-03-07 18:20:00|132367.5|132267.5|132363.5|132263.5|132369.5|132269.5|132360.5|132260.5|82
1709835900000|2024-03-07 18:25:00|132365|132265|132356|132256|132375.5|132275.5|132354.5|132254.5|93
1709836200000|2024-03-07 18:30:00|132356.5|132256.5|132346.5|132246.5|132370|132270|132331|132231|119
1709836500000|2024-03-07 18:35:00|132345.5|132245.5|132353.5|132253.5|132353.5|132253.5|132345|132245|57
1709836800000|2024-03-07 18:40:00|132354|132254|132357.5|132257.5|132357.5|132257.5|132347|132247|51
1709837100000|2024-03-07 18:45:00|132356.5|132256.5|132352.5|132252.5|132359.5|132259.5|132351|132251|69
1709837400000|2024-03-07 18:50:00|132353|132253|132353|132253|132355|132255|132344.5|132244.5|109
1709837700000|2024-03-07 18:55:00|132351.5|132251.5|132358.5|132258.5|132361|132261|132351|132251|192
1709838000000|2024-03-07 19:00:00|132358|132258|132353|132253|132368|132268|132351|132251|91
1709838300000|2024-03-07 19:05:00|132352.5|132252.5|132359.5|132259.5|132363.5|132263.5|132352.5|132252.5|43
1709838600000|2024-03-07 19:10:00|132362|132262|132349.5|132249.5|132364.5|132264.5|132349.5|132249.5|59
1709838900000|2024-03-07 19:15:00|132350.5|132250.5|132352|132252|132354|132254|132347.5|132247.5|59
1709839200000|2024-03-07 19:20:00|132351.5|132251.5|132350.5|132250.5|132352.5|132252.5|132347|132247|66
1709839500000|2024-03-07 19:25:00|132351.5|132251.5|132352|132252|132353.5|132253.5|132347.5|132247.5|48
1709839800000|2024-03-07 19:30:00|132351.5|132251.5|132341|132241|132384.5|132252|132330.5|132178.5|212
1709840100000|2024-03-07 19:35:00|132340|132240|132299.5|132199.5|132341|132241|132288.5|132188.5|209
1709840400000|2024-03-07 19:40:00|132299|132199|132280|132180|132337|132206.5|132274|132113.5|158
1709840700000|2024-03-07 19:45:00|132279|132179|132276.5|132176.5|132282|132182|132275.5|132175.5|128
1709841000000|2024-03-07 19:50:00|132277|132177|132272|132172|132278.5|132178.5|132272|132172|19
1709841300000|2024-03-07 19:55:00|132273.5|132173.5|132276.5|132176.5|132278|132178|132273.5|132173.5|18
1709841600000|2024-03-07 20:00:00|132277.5|132177.5|132279.5|132179.5|132292.5|132192.5|132275.5|132175.5|65
1709841900000|2024-03-07 20:05:00|132280|132180|132276|132176|132285|132185|132272.5|132172.5|60
1709842200000|2024-03-07 20:10:00|132275.5|132175.5|132316|132116|132328.5|132176|132275.5|132116|31
1709842500000|2024-03-07 20:15:00|132315|132115|132329.5|132129.5|132329.5|132171.5|132271.5|132112|29
1709842800000|2024-03-07 20:20:00|132330|132130|132271.5|132171.5|132330.5|132183.5|132271|132118|52
1709843100000|2024-03-07 20:25:00|132273.5|132173.5|132327|132127|132328.5|132178.5|132268|132124|54
1709843400000|2024-03-07 20:30:00|132327.5|132127.5|132325.5|132125.5|132328|132128|132325.5|132125.5|6
1709843700000|2024-03-07 20:35:00|132340.5|132140.5|132334.5|132134.5|132346.5|132146.5|132333.5|132133.5|46
1709844000000|2024-03-07 20:40:00|132333.5|132133.5|132335.5|132135.5|132338|132138|132329.5|132129.5|25
1709844300000|2024-03-07 20:45:00|132336|132136|132325|132125|132336.5|132136.5|132324.5|132124.5|19
1709844600000|2024-03-07 20:50:00|132325.5|132125.5|132324|132124|132326.5|132126.5|132324|132124|31
1709844900000|2024-03-07 20:55:00|132325|132125|132327.5|132127.5|132328.5|132128.5|132325|132125|16
1709776800000|2024-03-07 02:00:00|132749|132649|132749.5|132649.5|132756|132656|132719.5|132619.5|177
1709777100000|2024-03-07 02:05:00|132750|132650|132779|132679|132810.5|132710.5|132750|132650|203
1709777400000|2024-03-07 02:10:00|132786|132686|132823.5|132723.5|132840|132740|132786|132686|231
1709777700000|2024-03-07 02:15:00|132824|132724|132817.5|132717.5|132824.5|132724.5|132786.5|132686.5|113
1709778000000|2024-03-07 02:20:00|132814|132714|132833.5|132733.5|132855.5|132755.5|132813|132713|161
1709778300000|2024-03-07 02:25:00|132836.5|132736.5|132855.5|132755.5|132859|132759|132830|132730|129
1709778600000|2024-03-07 02:30:00|132856.5|132756.5|132824|132724|132860.5|132760.5|132816|132716|183
1709778900000|2024-03-07 02:35:00|132823.5|132723.5|132908.5|132808.5|132939.5|132839.5|132814.5|132714.5|258
1709779200000|2024-03-07 02:40:00|132909|132809|132885.5|132785.5|132911.5|132811.5|132877|132777|162
1709779500000|2024-03-07 02:45:00|132886.5|132786.5|132883.5|132783.5|132890.5|132790.5|132868.5|132768.5|188
1709779800000|2024-03-07 02:50:00|132882|132782|132864|132764|132886|132786|132857.5|132757.5|147
1709780100000|2024-03-07 02:55:00|132867|132767|132905|132805|132915.5|132815.5|132867|132767|282
1709780400000|2024-03-07 03:00:00|132903.5|132803.5|132844|132744|132914.5|132814.5|132838|132738|256
1709780700000|2024-03-07 03:05:00|132843.5|132743.5|132801.5|132701.5|132850|132750|132798|132698|185
1709781000000|2024-03-07 03:10:00|132800|132700|132808|132708|132814|132714|132789|132689|115
1709781300000|2024-03-07 03:15:00|132807.5|132707.5|132848.5|132748.5|132864.5|132764.5|132805|132705|158
1709781600000|2024-03-07 03:20:00|132848|132748|132897.5|132797.5|132907|132807|132840|132740|195
1709781900000|2024-03-07 03:25:00|132897|132797|132906|132806|132907|132807|132877|132777|95
1709782200000|2024-03-07 03:30:00|132906.5|132806.5|132904.5|132804.5|132913.5|132813.5|132890.5|132790.5|119
1709782500000|2024-03-07 03:35:00|132905|132805|132924.5|132824.5|132962|132862|132905|132805|163
1709782800000|2024-03-07 03:40:00|132923.5|132823.5|132927|132827|132933|132833|132906|132806|142
1709783100000|2024-03-07 03:45:00|132927.5|132827.5|132884|132784|132933|132833|132884|132784|145
1709783400000|2024-03-07 03:50:00|132883.5|132783.5|132877.5|132777.5|132900.5|132800.5|132868.5|132768.5|151
1709783700000|2024-03-07 03:55:00|132877|132777|132894|132794|132894|132794|132864.5|132764.5|102
1709784000000|2024-03-07 04:00:00|132893.5|132793.5|132877|132777|132896|132796|132861.5|132761.5|128
1709784300000|2024-03-07 04:05:00|132876|132776|132913|132813|132913|132813|132864.5|132764.5|137
1709784600000|2024-03-07 04:10:00|132911.5|132811.5|132890|132790|132916|132816|132884.5|132784.5|66
1709784900000|2024-03-07 04:15:00|132889|132789|132868|132768|132889|132789|132846.5|132746.5|132
1709785200000|2024-03-07 04:20:00|132867|132767|132865|132765|132876|132776|132847|132747|161
1709785500000|2024-03-07 04:25:00|132867.5|132767.5|132842|132742|132872|132772|132832|132732|100
1709785800000|2024-03-07 04:30:00|132841.5|132741.5|132832.5|132732.5|132844.5|132744.5|132829.5|132729.5|105
1709786100000|2024-03-07 04:35:00|132833|132733|132853|132753|132859.5|132759.5|132833|132733|119
1709786400000|2024-03-07 04:40:00|132850|132750|132866.5|132766.5|132867|132767|132836|132736|75
1709786700000|2024-03-07 04:45:00|132867|132767|132903.5|132803.5|132910.5|132810.5|132867|132767|104
1709787000000|2024-03-07 04:50:00|132903|132803|132876.5|132776.5|132908.5|132808.5|132876.5|132776.5|72
1709787300000|2024-03-07 04:55:00|132877.5|132777.5|132891|132791|132895.5|132795.5|132876|132776|112
1709787600000|2024-03-07 05:00:00|132892|132792|132880|132780|132897|132797|132870|132770|116
1709787900000|2024-03-07 05:05:00|132880.5|132780.5|132877.5|132777.5|132890|132790|132871.5|132771.5|97
1709788200000|2024-03-07 05:10:00|132878|132778|132846.5|132746.5|132879|132779|132829.5|132729.5|138
1709788500000|2024-03-07 05:15:00|132846|132746|132848|132748|132856.5|132756.5|132827.5|132727.5|135
1709788800000|2024-03-07 05:20:00|132847.5|132747.5|132857.5|132757.5|132862|132762|132842|132742|145
1709789100000|2024-03-07 05:25:00|132859.5|132759.5|132850|132750|132859.5|132759.5|132833|132733|105
1709789400000|2024-03-07 05:30:00|132850.5|132750.5|132845.5|132745.5|132857|132757|132837.5|132737.5|127
1709789700000|2024-03-07 05:35:00|132846|132746|132867|132767|132871|132771|132845.5|132745.5|99
1709790000000|2024-03-07 05:40:00|132866.5|132766.5|132897.5|132797.5|132899.5|132799.5|132865|132765|97
1709790300000|2024-03-07 05:45:00|132897|132797|132975.5|132875.5|133041.5|132941.5|132894.5|132794.5|297
1709790600000|2024-03-07 05:50:00|132976.5|132876.5|133055.5|132955.5|133057|132957|132964.5|132864.5|174
1709790900000|2024-03-07 05:55:00|133054.5|132954.5|133028|132928|133054.5|132954.5|133013|132913|228
1709791200000|2024-03-07 06:00:00|133030|132930|132986|132886|133032|132932|132976|132876|182
1709791500000|2024-03-07 06:05:00|132985.5|132885.5|132996.5|132896.5|132996.5|132896.5|132969.5|132869.5|165
1709791800000|2024-03-07 06:10:00|132994.5|132894.5|132905.5|132805.5|132998|132898|132905.5|132805.5|163
1709792100000|2024-03-07 06:15:00|132906|132806|132931|132831|132947|132847|132879.5|132779.5|163
1709792400000|2024-03-07 06:20:00|132930.5|132830.5|132949|132849|132954.5|132854.5|132907|132807|157
1709792700000|2024-03-07 06:25:00|132948|132848|132938|132838|133007.5|132907.5|132905.5|132805.5|243
1709793000000|2024-03-07 06:30:00|132936|132836|132900|132800|132939|132839|132900|132800|143
1709793300000|2024-03-07 06:35:00|132901|132801|132885|132785|132905.5|132805.5|132877.5|132777.5|51
1709793600000|2024-03-07 06:40:00|132884|132784|132926|132826|132932.5|132832.5|132883.5|132783.5|88
1709793900000|2024-03-07 06:45:00|132925|132825|132933.5|132833.5|132936|132836|132911.5|132811.5|95
1709794200000|2024-03-07 06:50:00|132933|132833|132919.5|132819.5|132934.5|132834.5|132919|132819|87
1709794500000|2024-03-07 06:55:00|132920|132820|132908|132808|132923.5|132823.5|132908|132808|46
1709794800000|2024-03-07 07:00:00|132908.5|132808.5|132897|132797|132909|132809|132884|132784|92
1709795100000|2024-03-07 07:05:00|132896.5|132796.5|132822.5|132722.5|132908|132808|132822.5|132722.5|73
1709795400000|2024-03-07 07:10:00|132822|132722|132898|132798|132898.5|132798.5|132816.5|132716.5|171
1709795700000|2024-03-07 07:15:00|132897.5|132797.5|132965.5|132865.5|133004|132904|132895.5|132795.5|152
1709796000000|2024-03-07 07:20:00|132965|132865|132985.5|132885.5|132986.5|132886.5|132960|132860|73
1709796300000|2024-03-07 07:25:00|132984.5|132884.5|133024.5|132924.5|133025|132925|132977.5|132877.5|84
1709796600000|2024-03-07 07:30:00|133023.5|132923.5|132946.5|132846.5|133023.5|132923.5|132946|132846|112
1709796900000|2024-03-07 07:35:00|132948|132848|132952|132852|132960|132860|132944.5|132844.5|175
1709797200000|2024-03-07 07:40:00|132951.5|132851.5|132972|132872|132979.5|132879.5|132948.5|132848.5|86
1709797500000|2024-03-07 07:45:00|132971.5|132871.5|132963|132863|132983|132883|132961.5|132861.5|79
1709797800000|2024-03-07 07:50:00|132963.5|132863.5|132892|132792|132970.5|132870.5|132882.5|132782.5|121
1709798100000|2024-03-07 07:55:00|132892.5|132792.5|132908.5|132808.5|132909.5|132809.5|132883|132783|124
1709798400000|2024-03-07 08:00:00|132910.5|132810.5|132839|132739|132910.5|132810.5|132818.5|132718.5|153
1709798700000|2024-03-07 08:05:00|132838.5|132738.5|132828.5|132728.5|132839.5|132739.5|132810|132710|120
1709799000000|2024-03-07 08:10:00|132828|132728|132887|132787|132897.5|132797.5|132828|132728|255
1709799300000|2024-03-07 08:15:00|132886.5|132786.5|132829.5|132729.5|132887.5|132787.5|132822|132722|242
1709799600000|2024-03-07 08:20:00|132830|132730|132845.5|132745.5|132850.5|132750.5|132821|132721|158
1709799900000|2024-03-07 08:25:00|132845|132745|132785.5|132685.5|132850.5|132750.5|132783.5|132683.5|114
1709800200000|2024-03-07 08:30:00|132786.5|132686.5|132784|132684|132809|132709|132780.5|132680.5|139
1709800500000|2024-03-07 08:35:00|132784.5|132684.5|132790.5|132690.5|132792|132692|132770.5|132670.5|105
1709800800000|2024-03-07 08:40:00|132791|132691|132793.5|132693.5|132803|132703|132776.5|132676.5|60
1709801100000|2024-03-07 08:45:00|132794|132694|132769.5|132669.5|132795|132695|132761.5|132661.5|109
1709801400000|2024-03-07 08:50:00|132770.5|132670.5|132764|132664|132774|132674|132747.5|132647.5|92
1709801700000|2024-03-07 08:55:00|132764.5|132664.5|132764.5|132664.5|132772.5|132672.5|132750|132650|76
1709802000000|2024-03-07 09:00:00|132765.5|132665.5|132785|132685|132787|132687|132765.5|132665.5|78
1709802300000|2024-03-07 09:05:00|132784.5|132684.5|132834.5|132734.5|132834.5|132734.5|132783|132683|86
1709802600000|2024-03-07 09:10:00|132835|132735|132838|132738|132858.5|132758.5|132833|132733|76
1709802900000|2024-03-07 09:15:00|132837.5|132737.5|132797.5|132697.5|132837.5|132737.5|132790.5|132690.5|88
1709803200000|2024-03-07 09:20:00|132795.5|132695.5|132804.5|132704.5|132806|132706|132788|132688|77
1709803500000|2024-03-07 09:25:00|132805|132705|132818|132718|132818|132718|132804|132704|45
1709803800000|2024-03-07 09:30:00|132817.5|132717.5|132827.5|132727.5|132827.5|132727.5|132812|132712|47
1709804100000|2024-03-07 09:35:00|132828|132728|132846|132746|132849.5|132749.5|132814.5|132714.5|72
1709804400000|2024-03-07 09:40:00|132845.5|132745.5|132835.5|132735.5|132855|132755|132832.5|132732.5|79
1709804700000|2024-03-07 09:45:00|132836|132736|132823.5|132723.5|132839|132739|132807|132707|127
1709805000000|2024-03-07 09:50:00|132823|132723|132816.5|132716.5|132823|132723|132794.5|132694.5|55
1709805300000|2024-03-07 09:55:00|132816|132716|132828|132728|132828|132728|132804.5|132704.5|55
1709805600000|2024-03-07 10:00:00|132825|132725|132813|132713|132826.5|132726.5|132812|132712|69
1709805900000|2024-03-07 10:05:00|132813.5|132713.5|132829|132729|132829|132729|132804.5|132704.5|71
1709806200000|2024-03-07 10:10:00|132828.5|132728.5|132822.5|132722.5|132828.5|132728.5|132810|132710|32
1709806500000|2024-03-07 10:15:00|132823.5|132723.5|132821.5|132721.5|132826.5|132726.5|132813|132713|51
1709806800000|2024-03-07 10:20:00|132821|132721|132834|132734|132836.5|132736.5|132818|132718|60
1709807100000|2024-03-07 10:25:00|132835|132735|132839|132739|132839|132739|132835|132735|37
1709807400000|2024-03-07 10:30:00|132838.5|132738.5|132865|132765|132865.5|132765.5|132837.5|132737.5|42
1709807700000|2024-03-07 10:35:00|132865.5|132765.5|132876.5|132776.5|132888|132788|132864|132764|62
1709808000000|2024-03-07 10:40:00|132877.5|132777.5|132877.5|132777.5|132879|132779|132875.5|132775.5|41
1709808300000|2024-03-07 10:45:00|132877|132777|132856.5|132756.5|132877|132777|132853.5|132753.5|55
1709808600000|2024-03-07 10:50:00|132856|132756|132827.5|132727.5|132856|132756|132827|132727|52
1709808900000|2024-03-07 10:55:00|132810|132710|132806|132706|132824.5|132724.5|132803.5|132703.5|61
1709809200000|2024-03-07 11:00:00|132807.5|132707.5|132804|132704|132813|132713|132781|132681|65
1709809500000|2024-03-07 11:05:00|132804.5|132704.5|132786|132686|132804.5|132704.5|132784.5|132684.5|49
1709809800000|2024-03-07 11:10:00|132786.5|132686.5|132749.5|132649.5|132788.5|132688.5|132738.5|132638.5|100
1709810100000|2024-03-07 11:15:00|132750|132650|132783.5|132683.5|132791|132691|132748.5|132648.5|122
1709810400000|2024-03-07 11:20:00|132784|132684|132795|132695|132795|132695|132784|132684|33
1709810700000|2024-03-07 11:25:00|132794.5|132694.5|132795|132695|132799.5|132699.5|132792|132692|52
1709811000000|2024-03-07 11:30:00|132794.5|132694.5|132795|132695|132796.5|132696.5|132793|132693|19
1709811300000|2024-03-07 11:35:00|132794.5|132694.5|132793.5|132693.5|132795|132695|132793|132693|13
1709811600000|2024-03-07 11:40:00|132794|132694|132752|132652|132794|132694|132751|132651|49
1709811900000|2024-03-07 11:45:00|132751|132651|132765|132665|132773|132673|132743.5|132643.5|107
1709812200000|2024-03-07 11:50:00|132766|132666|132772.5|132672.5|132776.5|132676.5|132764|132664|24
1709812500000|2024-03-07 11:55:00|132771|132671|132777|132677|132788.5|132688.5|132766|132666|78
1709812800000|2024-03-07 12:00:00|132779|132679|132804.5|132704.5|132804.5|132704.5|132777|132677|40
1709813100000|2024-03-07 12:05:00|132804|132704|132810.5|132710.5|132838|132738|132803|132703|57
1709813400000|2024-03-07 12:10:00|132810|132710|132828|132728|132828|132728|132809|132709|42
1709813700000|2024-03-07 12:15:00|132828.5|132728.5|132829.5|132729.5|132832.5|132732.5|132826.5|132726.5|43
1709814000000|2024-03-07 12:20:00|132829|132729|132808.5|132708.5|132830.5|132730.5|132806|132706|56
1709814300000|2024-03-07 12:25:00|132808|132708|132823|132723|132830|132730|132807.5|132707.5|31
1709814600000|2024-03-07 12:30:00|132822|132722|132818.5|132718.5|132824.5|132724.5|132817|132717|22
1709814900000|2024-03-07 12:35:00|132820.5|132720.5|132820.5|132720.5|132823|132723|132817|132717|19
1709815200000|2024-03-07 12:40:00|132824.5|132724.5|132791.5|132691.5|132827.5|132727.5|132791.5|132691.5|32
1709815500000|2024-03-07 12:45:00|132791|132691|132804.5|132704.5|132806|132706|132791|132691|72
1709815800000|2024-03-07 12:50:00|132805|132705|132742.5|132642.5|132806|132706|132739.5|132639.5|110
1709816100000|2024-03-07 12:55:00|132741.5|132641.5|132741.5|132641.5|132747.5|132647.5|132740|132640|71
1709816400000|2024-03-07 13:00:00|132741|132641|132696.5|132596.5|132764.5|132664.5|132696.5|132596.5|124
1709816700000|2024-03-07 13:05:00|132697|132597|132637.5|132537.5|132728|132628|132612|132512|267
1709817000000|2024-03-07 13:10:00|132638|132538|132636.5|132436.5|132664|132545|132576.5|132433|195
1709817300000|2024-03-07 13:15:00|132636|132436|132657|132457|132740|132540|132634|132434|297
1709817600000|2024-03-07 13:20:00|132657.5|132457.5|132603.5|132503.5|132681.5|132517|132584.5|132438|298
1709817900000|2024-03-07 13:25:00|132606|132506|132603|132371|132649|132515.5|132558.5|132358.5|348
1709818200000|2024-03-07 13:30:00|132604|132370|132563.5|132463.5|132641|132464.5|132534.5|132348|288
1709818500000|2024-03-07 13:35:00|132563|132463|132609|132509|132623.5|132523.5|132561.5|132461.5|307
1709818800000|2024-03-07 13:40:00|132610.5|132510.5|132503|132403|132613.5|132513.5|132498.5|132398.5|469
1709819100000|2024-03-07 13:45:00|132502.5|132402.5|132493.5|132393.5|132521.5|132421.5|132469.5|132369.5|358
1709819400000|2024-03-07 13:50:00|132495|132395|132526.5|132426.5|132531.5|132431.5|132492|132392|215
1709819700000|2024-03-07 13:55:00|132527|132427|132533.5|132433.5|132563.5|132463.5|132526.5|132426.5|132
1709820000000|2024-03-07 14:00:00|132534.5|132434.5|132578.5|132478.5|132583.5|132483.5|132532|132432|158
1709820300000|2024-03-07 14:05:00|132578|132478|132473.5|132373.5|132578|132478|132458.5|132358.5|215
1709820600000|2024-03-07 14:10:00|132474|132374|132489.5|132389.5|132508|132408|132471.5|132371.5|152
1709820900000|2024-03-07 14:15:00|132488.5|132388.5|132497|132397|132497.5|132397.5|132487.5|132387.5|71
1709821200000|2024-03-07 14:20:00|132497.5|132397.5|132481|132381|132498|132398|132461.5|132361.5|137
1709821500000|2024-03-07 14:25:00|132481.5|132381.5|132470|132370|132497.5|132397.5|132441|132341|249
1709821800000|2024-03-07 14:30:00|132468.5|132368.5|132428|132328|132475.5|132375.5|132426|132326|209
1709822100000|2024-03-07 14:35:00|132427|132327|132439.5|132339.5|132457|132357|132364.5|132264.5|204
1709822400000|2024-03-07 14:40:00|132441.5|132341.5|132544.5|132444.5|132555.5|132455.5|132441.5|132341.5|266
1709822700000|2024-03-07 14:45:00|132553.5|132453.5|132570|132470|132588|132488|132541|132441|169
1709823000000|2024-03-07 14:50:00|132569|132469|132460.5|132360.5|132569.5|132469.5|132457.5|132357.5|182
1709823300000|2024-03-07 14:55:00|132459.5|132359.5|132492|132392|132497|132397|132442|132342|205
1709823600000|2024-03-07 15:00:00|132491.5|132391.5|132518.5|132418.5|132522|132422|132488|132388|135
1709823900000|2024-03-07 15:05:00|132514|132414|132550.5|132450.5|132550.5|132450.5|132499|132399|93
1709824200000|2024-03-07 15:10:00|132549|132449|132471|132371|132559.5|132459.5|132469.5|132369.5|99
1709824500000|2024-03-07 15:15:00|132470.5|132370.5|132471.5|132371.5|132474.5|132374.5|132429.5|132329.5|190
1709824800000|2024-03-07 15:20:00|132472.5|132372.5|132501|132401|132535|132435|132468.5|132368.5|199
1709825100000|2024-03-07 15:25:00|132500.5|132400.5|132483|132383|132508.5|132408.5|132483|132383|109
1709825400000|2024-03-07 15:30:00|132481.5|132381.5|132427|132327|132491|132391|132427|132327|96
1709825700000|2024-03-07 15:35:00|132427.5|132327.5|132363.5|132263.5|132434|132334|132361|132261|162
1709826000000|2024-03-07 15:40:00|132363|132263|132346|132246|132369.5|132269.5|132333|132233|162
1709826300000|2024-03-07 15:45:00|132344.5|132244.5|132329|132229|132347.5|132247.5|132324.5|132224.5|190
1709826600000|2024-03-07 15:50:00|132330|132230|132397|132297|132397|132297|132328|132228|106
1709826900000|2024-03-07 15:55:00|132397.5|132297.5|132378.5|132278.5|132398.5|132298.5|132378.5|132278.5|87
1709827200000|2024-03-07 16:00:00|132378|132278|132352|132252|132410|132278|132339.5|132192|225
1709827500000|2024-03-07 16:05:00|132352.5|132252.5|132363|132263|132367|132267|132333|132233|125
1709827800000|2024-03-07 16:10:00|132363.5|132263.5|132352.5|132252.5|132371|132271|132350|132250|96
1709828100000|2024-03-07 16:15:00|132353.5|132253.5|132347.5|132247.5|132368|132268|132337.5|132237.5|58
1709828400000|2024-03-07 16:20:00|132346.5|132246.5|132354.5|132254.5|132363|132263|132343|132243|128
1709828700000|2024-03-07 16:25:00|132354|132254|132334.5|132134.5|132363.5|132263.5|132283|132132.5|218
1709829000000|2024-03-07 16:30:00|132336.5|132136.5|132343|132243|132348|132247|132284|132133.5|219
1709829300000|2024-03-07 16:35:00|132343.5|132243.5|132339.5|132239.5|132350|132250|132336|132236|80
1709829600000|2024-03-07 16:40:00|132340|132240|132209.5|132109.5|132340.5|132240.5|132178|131989.5|285
1709829900000|2024-03-07 16:45:00|132208.5|132108.5|132242|132142|132242|132142|132173|132073|148
1709830200000|2024-03-07 16:50:00|132242.5|132142.5|132208|132108|132252.5|132152.5|132206.5|132106.5|89
1709830500000|2024-03-07 16:55:00|132208.5|132108.5|132245|132145|132253.5|132153.5|132205.5|132105.5|126
1709830800000|2024-03-07 17:00:00|132245.5|132145.5|132304.5|132104.5|132310.5|132161|132241|132103.5|96
1709831100000|2024-03-07 17:05:00|132304|132104|132312|132112|132318.5|132118.5|132274.5|132074.5|111
1709831400000|2024-03-07 17:10:00|132311.5|132111.5|132304|132204|132317.5|132216.5|132270|132110.5|91
1709831700000|2024-03-07 17:15:00|132302.5|132202.5|132297.5|132197.5|132302.5|132202.5|132294.5|132194.5|75
1709832000000|2024-03-07 17:20:00|132298|132198|132304.5|132204.5|132308|132208|132257|132157|90
1709832300000|2024-03-07 17:25:00|132304|132204|132323.5|132223.5|132325|132225|132296|132196|55
1709832600000|2024-03-07 17:30:00|132323|132223|132365|132265|132368.5|132268.5|132321|132221|73
1709832900000|2024-03-07 17:35:00|132364.5|132264.5|132476|132276|132476|132276|132363|132246.5|71
1709833200000|2024-03-07 17:40:00|132475.5|132275.5|132481.5|132281.5|132487.5|132287.5|132474.5|132274.5|60
1709833500000|2024-03-07 17:45:00|132482|132282|132510|132310|132545|132345|132478.5|132278.5|222
1709833800000|2024-03-07 17:50:00|132509.5|132309.5|132453|132353|132510.5|132358.5|132423.5|132286.5|211
1709834100000|2024-03-07 17:55:00|132453.5|132353.5|132410.5|132310.5|132455|132355|132401|132301|91
1709834400000|2024-03-07 18:00:00|132410|132310|132362.5|132262.5|132428|132310|132360|132195|221
1709834700000|2024-03-07 18:05:00|132362|132262|132339|132239|132365.5|132265.5|132335|132235|195
1709835000000|2024-03-07 18:10:00|132338.5|132238.5|132372.5|132272.5|132373|132273|132337|132237|160
1709835300000|2024-03-07 18:15:00|132373.5|132273.5|132368|132268|132374|132274|132351.5|132251.5|126
1709835600000|2024-03-07 18:20:00|132367.5|132267.5|132363.5|132263.5|132369.5|132269.5|132360.5|132260.5|82
1709835900000|2024-03-07 18:25:00|132365|132265|132356|132256|132375.5|132275.5|132354.5|132254.5|93
1709836200000|2024-03-07 18:30:00|132356.5|132256.5|132346.5|132246.5|132370|132270|132331|132231|119
1709836500000|2024-03-07 18:35:00|132345.5|132245.5|132353.5|132253.5|132353.5|132253.5|132345|132245|57
1709836800000|2024-03-07 18:40:00|132354|132254|132357.5|132257.5|132357.5|132257.5|132347|132247|51
1709837100000|2024-03-07 18:45:00|132356.5|132256.5|132352.5|132252.5|132359.5|132259.5|132351|132251|69
1709837400000|2024-03-07 18:50:00|132353|132253|132353|132253|132355|132255|132344.5|132244.5|109
1709837700000|2024-03-07 18:55:00|132351.5|132251.5|132358.5|132258.5|132361|132261|132351|132251|192
1709838000000|2024-03-07 19:00:00|132358|132258|132353|132253|132368|132268|132351|132251|91
1709838300000|2024-03-07 19:05:00|132352.5|132252.5|132359.5|132259.5|132363.5|132263.5|132352.5|132252.5|43
1709838600000|2024-03-07 19:10:00|132362|132262|132349.5|132249.5|132364.5|132264.5|132349.5|132249.5|59
1709838900000|2024-03-07 19:15:00|132350.5|132250.5|132352|132252|132354|132254|132347.5|132247.5|59
1709839200000|2024-03-07 19:20:00|132351.5|132251.5|132350.5|132250.5|132352.5|132252.5|132347|132247|66
1709839500000|2024-03-07 19:25:00|132351.5|132251.5|132352|132252|132353.5|132253.5|132347.5|132247.5|48
1709839800000|2024-03-07 19:30:00|132351.5|132251.5|132341|132241|132384.5|132252|132330.5|132178.5|212
1709840100000|2024-03-07 19:35:00|132340|132240|132299.5|132199.5|132341|132241|132288.5|132188.5|209
1709840400000|2024-03-07 19:40:00|132299|132199|132280|132180|132337|132206.5|132274|132113.5|158
1709840700000|2024-03-07 19:45:00|132279|132179|132276.5|132176.5|132282|132182|132275.5|132175.5|128
1709841000000|2024-03-07 19:50:00|132277|132177|132272|132172|132278.5|132178.5|132272|132172|19
1709841300000|2024-03-07 19:55:00|132273.5|132173.5|132276.5|132176.5|132278|132178|132273.5|132173.5|18
1709841600000|2024-03-07 20:00:00|132277.5|132177.5|132279.5|132179.5|132292.5|132192.5|132275.5|132175.5|65
1709841900000|2024-03-07 20:05:00|132280|132180|132276|132176|132285|132185|132272.5|132172.5|60
1709842200000|2024-03-07 20:10:00|132275.5|132175.5|132316|132116|132328.5|132176|132275.5|132116|31
1709842500000|2024-03-07 20:15:00|132315|132115|132329.5|132129.5|132329.5|132171.5|132271.5|132112|29
1709842800000|2024-03-07 20:20:00|132330|132130|132271.5|132171.5|132330.5|132183.5|132271|132118|52
1709843100000|2024-03-07 20:25:00|132273.5|132173.5|132327|132127|132328.5|132178.5|132268|132124|54
1709843400000|2024-03-07 20:30:00|132327.5|132127.5|132325.5|132125.5|132328|132128|132325.5|132125.5|6
1709843700000|2024-03-07 20:35:00|132340.5|132140.5|132334.5|132134.5|132346.5|132146.5|132333.5|132133.5|46
1709844000000|2024-03-07 20:40:00|132333.5|132133.5|132335.5|132135.5|132338|132138|132329.5|132129.5|25
1709844300000|2024-03-07 20:45:00|132336|132136|132325|132125|132336.5|132136.5|132324.5|132124.5|19
1709844600000|2024-03-07 20:50:00|132325.5|132125.5|132324|132124|132326.5|132126.5|132324|132124|31
1709844900000|2024-03-07 20:55:00|132325|132125|132327.5|132127.5|132328.5|132128.5|132325|132125|16
1709863200000|2024-03-08 02:00:00|132365.5|132265.5|132385|132285|132396|132296|132361.5|132261.5|203
1709863500000|2024-03-08 02:05:00|132388.5|132288.5|132398|132298|132409|132309|132372.5|132272.5|165
1709863800000|2024-03-08 02:10:00|132398.5|132298.5|132381|132281|132415|132315|132368|132268|168
1709864100000|2024-03-08 02:15:00|132387|132287|132401|132301|132404|132304|132372.5|132272.5|141
1709864400000|2024-03-08 02:20:00|132397|132297|132382.5|132282.5|132398.5|132298.5|132379.5|132279.5|91
1709864700000|2024-03-08 02:25:00|132385|132285|132379|132279|132395.5|132295.5|132371|132271|71
1709865000000|2024-03-08 02:30:00|132378|132278|132379|132279|132383|132283|132359.5|132259.5|107
1709865300000|2024-03-08 02:35:00|132378|132278|132368.5|132268.5|132387|132287|132363|132263|108
1709865600000|2024-03-08 02:40:00|132370|132270|132360|132260|132376.5|132276.5|132344|132244|109
1709865900000|2024-03-08 02:45:00|132361.5|132261.5|132364|132264|132378.5|132278.5|132361|132261|166
1709866200000|2024-03-08 02:50:00|132365|132265|132415|132315|132435|132335|132362.5|132262.5|165
1709866500000|2024-03-08 02:55:00|132414.5|132314.5|132340.5|132240.5|132426|132326|132340.5|132240.5|157
1709866800000|2024-03-08 03:00:00|132340|132240|132382|132282|132389|132289|132339|132239|155
1709867100000|2024-03-08 03:05:00|132383|132283|132353|132253|132389|132289|132336.5|132236.5|146
1709867400000|2024-03-08 03:10:00|132352.5|132252.5|132308.5|132208.5|132352.5|132252.5|132269.5|132169.5|199
1709867700000|2024-03-08 03:15:00|132308|132208|132323|132223|132343|132243|132307.5|132207.5|150
1709868000000|2024-03-08 03:20:00|132323.5|132223.5|132333|132233|132345|132245|132321.5|132221.5|136
1709868300000|2024-03-08 03:25:00|132329.5|132229.5|132235.5|132135.5|132329.5|132229.5|132224|132124|144
1709868600000|2024-03-08 03:30:00|132233.5|132133.5|132201|132101|132240.5|132140.5|132171.5|132071.5|181
1709868900000|2024-03-08 03:35:00|132203.5|132103.5|132224|132124|132228|132128|132177.5|132077.5|158
1709869200000|2024-03-08 03:40:00|132221|132121|132253|132153|132253|132153|132221|132121|149
1709869500000|2024-03-08 03:45:00|132253.5|132153.5|132264.5|132164.5|132268.5|132168.5|132243|132143|132
1709869800000|2024-03-08 03:50:00|132263.5|132163.5|132158|132058|132263.5|132163.5|132148.5|132048.5|256
1709870100000|2024-03-08 03:55:00|132160|132060|132085|131985|132162|132062|132072.5|131972.5|255
1709870400000|2024-03-08 04:00:00|132090|131990|132005|131905|132090|131990|131998|131898|320
1709870700000|2024-03-08 04:05:00|132001.5|131901.5|132005|131905|132019.5|131919.5|131927.5|131827.5|376
1709871000000|2024-03-08 04:10:00|132005.5|131905.5|131977.5|131877.5|132019.5|131919.5|131962.5|131862.5|210
1709871300000|2024-03-08 04:15:00|131978|131878|131971.5|131871.5|131987|131887|131956.5|131856.5|101
1709871600000|2024-03-08 04:20:00|131971|131871|132004|131904|132037|131937|131964.5|131864.5|165
1709871900000|2024-03-08 04:25:00|132003.5|131903.5|132002|131902|132023|131923|131981|131881|206
1709872200000|2024-03-08 04:30:00|132001.5|131901.5|132025|131925|132026.5|131926.5|131991.5|131891.5|106
1709872500000|2024-03-08 04:35:00|132027|131927|132035.5|131935.5|132051|131951|132016|131916|136
1709872800000|2024-03-08 04:40:00|132036|131936|132027.5|131927.5|132050.5|131950.5|132017|131917|137
1709873100000|2024-03-08 04:45:00|132030.5|131930.5|132040|131940|132081|131981|132028.5|131928.5|154
1709873400000|2024-03-08 04:50:00|132040.5|131940.5|132037.5|131937.5|132062.5|131962.5|132001|131901|195
1709873700000|2024-03-08 04:55:00|132038|131938|132019.5|131919.5|132047.5|131947.5|132012.5|131912.5|114
1709874000000|2024-03-08 05:00:00|132019|131919|131937|131837|132020.5|131920.5|131918.5|131818.5|189
1709874300000|2024-03-08 05:05:00|131942|131842|131921.5|131821.5|131948.5|131848.5|131895.5|131795.5|267
1709874600000|2024-03-08 05:10:00|131921|131821|131940.5|131840.5|131970|131870|131918.5|131818.5|187
1709874900000|2024-03-08 05:15:00|131941|131841|131905|131805|131951|131851|131887.5|131787.5|228
1709875200000|2024-03-08 05:20:00|131907.5|131807.5|131935|131835|131944.5|131844.5|131883|131783|187
1709875500000|2024-03-08 05:25:00|131935.5|131835.5|131938|131838|131955|131855|131916|131816|164
1709875800000|2024-03-08 05:30:00|131937.5|131837.5|131912.5|131812.5|131944.5|131844.5|131898|131798|158
1709876100000|2024-03-08 05:35:00|131912|131812|132000.5|131900.5|132000.5|131900.5|131911|131811|171
1709876400000|2024-03-08 05:40:00|131995.5|131895.5|132023.5|131923.5|132027|131927|131976.5|131876.5|225
1709876700000|2024-03-08 05:45:00|132023|131923|132021.5|131921.5|132043|131943|132009|131909|164
1709877000000|2024-03-08 05:50:00|132021|131921|131930|131830|132031|131931|131927|131827|216
1709877300000|2024-03-08 05:55:00|131935.5|131835.5|131865|131765|131936|131836|131844.5|131744.5|313
1709877600000|2024-03-08 06:00:00|131864|131764|131930.5|131830.5|131950.5|131850.5|131856|131756|291
1709877900000|2024-03-08 06:05:00|131931|131831|131933.5|131833.5|131969.5|131869.5|131919|131819|165
1709878200000|2024-03-08 06:10:00|131935.5|131835.5|131839.5|131739.5|131961|131861|131795|131695|348
1709878500000|2024-03-08 06:15:00|131841.5|131741.5|131813|131713|131856|131756|131807.5|131707.5|200
1709878800000|2024-03-08 06:20:00|131816.5|131716.5|131777.5|131677.5|131817.5|131717.5|131764.5|131664.5|198
1709879100000|2024-03-08 06:25:00|131776|131676|131796|131696|131804.5|131704.5|131752|131652|265
1709879400000|2024-03-08 06:30:00|131791|131691|131761|131661|131796|131696|131722|131622|215
1709879700000|2024-03-08 06:35:00|131761.5|131661.5|131736.5|131636.5|131765|131665|131736.5|131636.5|71
1709880000000|2024-03-08 06:40:00|131735.5|131635.5|131792|131692|131794|131694|131723.5|131623.5|130
1709880300000|2024-03-08 06:45:00|131780|131680|131758|131658|131782|131682|131755|131655|72
1709880600000|2024-03-08 06:50:00|131758.5|131658.5|131718.5|131618.5|131759|131659|131714.5|131614.5|55
1709880900000|2024-03-08 06:55:00|131719|131619|131724|131624|131741|131641|131719|131619|63
1709881200000|2024-03-08 07:00:00|131722|131622|131700.5|131600.5|131724.5|131624.5|131692.5|131592.5|165
1709881500000|2024-03-08 07:05:00|131700|131600|131751|131651|131761.5|131661.5|131687.5|131587.5|126
1709881800000|2024-03-08 07:10:00|131750.5|131650.5|131739|131639|131750.5|131650.5|131720|131620|78
1709882100000|2024-03-08 07:15:00|131740|131640|131792|131692|131793.5|131693.5|131728|131628|78
1709882400000|2024-03-08 07:20:00|131792.5|131692.5|131836.5|131736.5|131841.5|131741.5|131792|131692|95
1709882700000|2024-03-08 07:25:00|131835.5|131735.5|131867.5|131767.5|131868|131768|131832|131732|145
1709883000000|2024-03-08 07:30:00|131867|131767|131820.5|131720.5|131886.5|131786.5|131820.5|131720.5|151
1709883300000|2024-03-08 07:35:00|131821|131721|131777|131677|131822|131722|131763|131663|147
1709883600000|2024-03-08 07:40:00|131763|131663|131765|131665|131773|131673|131743.5|131643.5|85
1709883900000|2024-03-08 07:45:00|131766.5|131666.5|131759.5|131659.5|131784|131684|131759.5|131659.5|90
1709884200000|2024-03-08 07:50:00|131760|131660|131785|131685|131814.5|131714.5|131759|131659|128
1709884500000|2024-03-08 07:55:00|131785.5|131685.5|131797|131697|131805.5|131705.5|131784.5|131684.5|40
1709884800000|2024-03-08 08:00:00|131799|131699|131812|131712|131825|131725|131797|131697|103
1709885100000|2024-03-08 08:05:00|131811.5|131711.5|131771|131671|131811.5|131711.5|131748.5|131648.5|84
1709885400000|2024-03-08 08:10:00|131770.5|131670.5|131731.5|131631.5|131776|131676|131726|131626|110
1709885700000|2024-03-08 08:15:00|131734|131634|131788|131688|131799|131699|131732.5|131632.5|74
1709886000000|2024-03-08 08:20:00|131788.5|131688.5|131746.5|131646.5|131789|131689|131722|131622|103
1709886300000|2024-03-08 08:25:00|131745|131645|131726|131626|131760.5|131660.5|131726|131626|100
1709886600000|2024-03-08 08:30:00|131725|131625|131718.5|131618.5|131733.5|131633.5|131716.5|131616.5|116
1709886900000|2024-03-08 08:35:00|131717.5|131617.5|131720|131620|131722.5|131622.5|131696|131596|76
1709887200000|2024-03-08 08:40:00|131712.5|131612.5|131735|131635|131735|131635|131711.5|131611.5|71
1709887500000|2024-03-08 08:45:00|131734.5|131634.5|131704|131604|131742|131642|131704|131604|68
1709887800000|2024-03-08 08:50:00|131703.5|131603.5|131683.5|131583.5|131704|131604|131674|131574|86
1709888100000|2024-03-08 08:55:00|131684|131584|131664|131564|131689|131589|131664|131564|52
1709888400000|2024-03-08 09:00:00|131663.5|131563.5|131686.5|131586.5|131699.5|131599.5|131656.5|131556.5|112
1709888700000|2024-03-08 09:05:00|131685.5|131585.5|131690.5|131590.5|131699.5|131599.5|131685.5|131585.5|40
1709889000000|2024-03-08 09:10:00|131690|131590|131695.5|131595.5|131700|131600|131683|131583|85
1709889300000|2024-03-08 09:15:00|131693.5|131593.5|131701|131601|131713|131613|131691|131591|137
1709889600000|2024-03-08 09:20:00|131700.5|131600.5|131642.5|131542.5|131701.5|131601.5|131635|131535|164
1709889900000|2024-03-08 09:25:00|131642|131542|131617|131517|131647|131547|131606.5|131506.5|167
1709890200000|2024-03-08 09:30:00|131618|131518|131615|131515|131619|131519|131572|131472|188
1709890500000|2024-03-08 09:35:00|131615.5|131515.5|131570.5|131470.5|131616|131516|131570|131470|181
1709890800000|2024-03-08 09:40:00|131570|131470|131523.5|131423.5|131578.5|131478.5|131521|131421|143
1709891100000|2024-03-08 09:45:00|131523|131423|131462.5|131362.5|131523|131423|131458.5|131358.5|136
1709891400000|2024-03-08 09:50:00|131463|131363|131557|131457|131605.5|131505.5|131460|131360|224
1709891700000|2024-03-08 09:55:00|131557.5|131457.5|131535.5|131435.5|131558|131458|131523.5|131423.5|203
1709892000000|2024-03-08 10:00:00|131536.5|131436.5|131518.5|131418.5|131556.5|131456.5|131514|131414|139
1709892300000|2024-03-08 10:05:00|131517.5|131417.5|131496|131396|131524.5|131424.5|131494.5|131394.5|107
1709892600000|2024-03-08 10:10:00|131495.5|131395.5|131482.5|131382.5|131497|131397|131469.5|131369.5|127
1709892900000|2024-03-08 10:15:00|131484|131384|131514|131414|131516.5|131416.5|131478|131378|98
1709893200000|2024-03-08 10:20:00|131513.5|131413.5|131533|131433|131534.5|131434.5|131511.5|131411.5|95
1709893500000|2024-03-08 10:25:00|131534|131434|131553.5|131453.5|131553.5|131453.5|131534|131434|81
1709893800000|2024-03-08 10:30:00|131552.5|131452.5|131526|131426|131555.5|131455.5|131526|131426|93
1709894100000|2024-03-08 10:35:00|131525.5|131425.5|131553.5|131453.5|131574.5|131474.5|131525.5|131425.5|110
1709894400000|2024-03-08 10:40:00|131554|131454|131566.5|131466.5|131573|131473|131553|131453|71
1709894700000|2024-03-08 10:45:00|131566|131466|131567|131467|131570.5|131470.5|131562.5|131462.5|73
1709895000000|2024-03-08 10:50:00|131566.5|131466.5|131561|131461|131582.5|131482.5|131556.5|131456.5|85
1709895300000|2024-03-08 10:55:00|131560.5|131460.5|131557.5|131457.5|131577.5|131477.5|131555.5|131455.5|80
1709895600000|2024-03-08 11:00:00|131558|131458|131523|131423|131558.5|131458.5|131506|131406|76
1709895900000|2024-03-08 11:05:00|131522|131422|131531|131431|131531.5|131431.5|131521.5|131421.5|51
1709896200000|2024-03-08 11:10:00|131531.5|131431.5|131512.5|131412.5|131539.5|131439.5|131504|131404|94
1709896500000|2024-03-08 11:15:00|131512|131412|131506.5|131406.5|131516|131416|131506.5|131406.5|35
1709896800000|2024-03-08 11:20:00|131505|131405|131475|131375|131505.5|131405.5|131475|131375|102
1709897100000|2024-03-08 11:25:00|131474.5|131374.5|131475|131375|131482|131382|131474|131374|53
1709897400000|2024-03-08 11:30:00|131472|131372|131480|131380|131484.5|131384.5|131470|131370|106
1709897700000|2024-03-08 11:35:00|131480.5|131380.5|131503|131403|131522.5|131422.5|131478|131378|104
1709898000000|2024-03-08 11:40:00|131502|131402|131521.5|131421.5|131521.5|131421.5|131495.5|131395.5|60
1709898300000|2024-03-08 11:45:00|131524.5|131424.5|131521.5|131421.5|131531.5|131431.5|131521.5|131421.5|34
1709898600000|2024-03-08 11:50:00|131521|131421|131523.5|131423.5|131529|131429|131508.5|131408.5|69
1709898900000|2024-03-08 11:55:00|131524|131424|131492|131392|131537|131437|131492|131392|75
1709899200000|2024-03-08 12:00:00|131493.5|131393.5|131506|131406|131527|131427|131493|131393|159
1709899500000|2024-03-08 12:05:00|131506.5|131406.5|131546.5|131446.5|131560|131460|131501|131401|142
1709899800000|2024-03-08 12:10:00|131546|131446|131635|131535|131635|131535|131546|131446|92
1709900100000|2024-03-08 12:15:00|131635.5|131535.5|131611|131511|131641.5|131541.5|131608|131508|72
1709900400000|2024-03-08 12:20:00|131610.5|131510.5|131647|131547|131647.5|131547.5|131608.5|131508.5|89
1709900700000|2024-03-08 12:25:00|131647.5|131547.5|131741|131641|131741|131641|131647.5|131547.5|102
1709901000000|2024-03-08 12:30:00|131741.5|131641.5|131754|131654|131852|131699|131738.5|131630.5|221
1709901300000|2024-03-08 12:35:00|131750.5|131650.5|131753.5|131653.5|131762.5|131662.5|131719|131619|125
1709901600000|2024-03-08 12:40:00|131754.5|131654.5|131813|131713|131828|131728|131749.5|131649.5|109
1709901900000|2024-03-08 12:45:00|131812.5|131712.5|131751|131651|131812.5|131712.5|131748.5|131648.5|137
1709902200000|2024-03-08 12:50:00|131750.5|131650.5|131771|131671|131771|131671|131750.5|131650.5|131
1709902500000|2024-03-08 12:55:00|131770|131670|131756.5|131656.5|131774|131674|131752.5|131652.5|139
1709902800000|2024-03-08 13:00:00|131757.5|131657.5|131716.5|131616.5|131757.5|131657.5|131700|131600|152
1709903100000|2024-03-08 13:05:00|131717|131617|131742|131642|131749|131649|131713.5|131613.5|107
1709903400000|2024-03-08 13:10:00|131742.5|131642.5|131735|131635|131744.5|131644.5|131733|131633|69
1709903700000|2024-03-08 13:15:00|131734.5|131634.5|131662.5|131562.5|131760|131660|131647|131489.5|171
1709904000000|2024-03-08 13:20:00|131662|131562|131616.5|131416.5|131665.5|131565.5|131568|131411|228
1709904300000|2024-03-08 13:25:00|131615.5|131415.5|131740.5|131380.5|131774.5|131476|131590|131373|367
1709904600000|2024-03-08 13:30:00|131740|131380|131433|131188|131870.5|131510.5|131098|130782|720
1709904900000|2024-03-08 13:35:00|131432|131187|131064.5|130864.5|131432|131188|131060|130860|577
1709905200000|2024-03-08 13:40:00|131065.5|130865.5|130937|130737|131084.5|130884.5|130852.5|130652.5|489
1709905500000|2024-03-08 13:45:00|130937.5|130737.5|131223|131023|131226|131026|130934|130734|518
1709905800000|2024-03-08 13:50:00|131222.5|131022.5|131221|131021|131242|131051.5|131057.5|130934|331
1709906100000|2024-03-08 13:55:00|131221.5|131021.5|131381|131181|131381|131181|131206.5|131006.5|408
1709906400000|2024-03-08 14:00:00|131382|131182|131280.5|131080.5|131449.5|131249.5|131280.5|131080.5|344
1709906700000|2024-03-08 14:05:00|131282.5|131082.5|131471|131271|131471|131359.5|131282.5|131082.5|339
1709907000000|2024-03-08 14:10:00|131470.5|131270.5|131426.5|131226.5|131480.5|131280.5|131345|131145|356
1709907300000|2024-03-08 14:15:00|131427|131227|131355.5|131155.5|131511|131327.5|131347.5|131147.5|341
1709907600000|2024-03-08 14:20:00|131355|131155|131440.5|131240.5|131442|131242|131346.5|131146.5|258
1709907900000|2024-03-08 14:25:00|131440|131240|131388.5|131288.5|131457|131308|131379|131193.5|222
1709908200000|2024-03-08 14:30:00|131389.5|131289.5|131348|131148|131395|131290.5|131322.5|131122.5|337
1709908500000|2024-03-08 14:35:00|131348.5|131148.5|131466|131266|131471|131321.5|131335|131148.5|426
1709908800000|2024-03-08 14:40:00|131465|131265|131439|131239|131469.5|131306|131395|131233|193
1709909100000|2024-03-08 14:45:00|131437.5|131237.5|131321.5|131221.5|131442.5|131278|131299.5|131172.5|221
1709909400000|2024-03-08 14:50:00|131320.5|131220.5|131446|131246|131446|131247|131313|131198|267
1709909700000|2024-03-08 14:55:00|131445.5|131245.5|131431|131231|131461.5|131308|131392.5|131230|324
1709910000000|2024-03-08 15:00:00|131429.5|131229.5|131372|131272|131431.5|131291|131346.5|131209.5|147
1709910300000|2024-03-08 15:05:00|131371|131271|131399|131299|131409|131309|131356|131256|169
1709910600000|2024-03-08 15:10:00|131400|131300|131424|131324|131425.5|131325.5|131400|131300|223
1709910900000|2024-03-08 15:15:00|131424.5|131324.5|131576|131376|131581.5|131432.5|131422|131322|231
1709911200000|2024-03-08 15:20:00|131575|131375|131508|131408|131575.5|131409.5|131489.5|131337|185
1709911500000|2024-03-08 15:25:00|131508.5|131408.5|131437.5|131337.5|131508.5|131408.5|131434.5|131334.5|118
1709911800000|2024-03-08 15:30:00|131436.5|131336.5|131434|131334|131440|131340|131415.5|131315.5|113
1709912100000|2024-03-08 15:35:00|131434.5|131334.5|131396|131296|131436|131336|131379|131279|155
1709912400000|2024-03-08 15:40:00|131395.5|131295.5|131400|131300|131403.5|131303.5|131391|131291|247
1709912700000|2024-03-08 15:45:00|131399.5|131299.5|131378.5|131278.5|131410.5|131310.5|131374.5|131274.5|187
1709913000000|2024-03-08 15:50:00|131379.5|131279.5|131342.5|131242.5|131380.5|131280.5|131323|131223|109
1709913300000|2024-03-08 15:55:00|131342|131242|131301.5|131201.5|131342.5|131242.5|131298|131198|177
1709913600000|2024-03-08 16:00:00|131301|131201|131434.5|131334.5|131435.5|131335.5|131301|131175|282
1709913900000|2024-03-08 16:05:00|131434|131334|131469|131269|131480.5|131335|131421|131265|183
1709914200000|2024-03-08 16:10:00|131469.5|131269.5|131464.5|131364.5|131528.5|131368.5|131437.5|131269.5|139
1709914500000|2024-03-08 16:15:00|131465|131365|131467.5|131367.5|131469|131369|131452|131352|112
1709914800000|2024-03-08 16:20:00|131468|131368|131498.5|131398.5|131501|131401|131462.5|131362.5|150
1709915100000|2024-03-08 16:25:00|131498|131398|131563|131363|131593|131449.5|131478.5|131360|323
1709915400000|2024-03-08 16:30:00|131561.5|131361.5|131571|131371|131599.5|131399.5|131557|131357|235
1709915700000|2024-03-08 16:35:00|131570.5|131370.5|131572.5|131372.5|131584.5|131384.5|131561|131361|154
1709916000000|2024-03-08 16:40:00|131573|131373|131547.5|131447.5|131579.5|131449.5|131523.5|131372|130
1709916300000|2024-03-08 16:45:00|131548.5|131448.5|131606|131406|131616.5|131483|131548.5|131399|198
1709916600000|2024-03-08 16:50:00|131607.5|131407.5|131597.5|131397.5|131612|131412|131552.5|131352.5|224
1709916900000|2024-03-08 16:55:00|131598.5|131398.5|131604.5|131404.5|131604.5|131404.5|131580|131380|158
1709917200000|2024-03-08 17:00:00|131605|131405|131508.5|131308.5|131605|131442|131501|131301|294
1709917500000|2024-03-08 17:05:00|131509|131309|131560|131360|131562.5|131421|131458.5|131301.5|166
1709917800000|2024-03-08 17:10:00|131559.5|131359.5|131537.5|131337.5|131566.5|131366.5|131536.5|131336.5|164
1709918100000|2024-03-08 17:15:00|131538|131338|131496.5|131396.5|131551.5|131405|131487|131326|216
1709918400000|2024-03-08 17:20:00|131497|131397|131578.5|131378.5|131590.5|131435.5|131492.5|131375|283
1709918700000|2024-03-08 17:25:00|131578|131378|131515.5|131315.5|131578.5|131378.5|131515.5|131315.5|199
1709919000000|2024-03-08 17:30:00|131515|131315|131533.5|131333.5|131535.5|131399.5|131461.5|131311.5|165
1709919300000|2024-03-08 17:35:00|131533|131333|131495.5|131395.5|131537|131396.5|131475.5|131329|70
1709919600000|2024-03-08 17:40:00|131495|131395|131520.5|131420.5|131525|131425|131494|131394|63
1709919900000|2024-03-08 17:45:00|131521.5|131421.5|131571|131371|131592|131444|131521.5|131368|142
1709920200000|2024-03-08 17:50:00|131570|131370|131570.5|131470.5|131588|131470.5|131539.5|131366.5|180
1709920500000|2024-03-08 17:55:00|131571|131471|131574.5|131474.5|131579|131479|131562.5|131462.5|208
1709920800000|2024-03-08 18:00:00|131576.5|131476.5|131556.5|131456.5|131611|131478.5|131544.5|131398|190
1709921100000|2024-03-08 18:05:00|131555.5|131455.5|131598|131498|131618|131498|131552|131397|200
1709921400000|2024-03-08 18:10:00|131599|131499|131641.5|131541.5|131642|131542|131597.5|131497.5|154
1709921700000|2024-03-08 18:15:00|131641|131541|131712|131612|131712|131612|131636|131536|222
1709922000000|2024-03-08 18:20:00|131711|131611|131699.5|131599.5|131711.5|131611.5|131677.5|131577.5|95
1709922300000|2024-03-08 18:25:00|131701.5|131601.5|131696.5|131596.5|131705.5|131605.5|131684|131584|138
1709922600000|2024-03-08 18:30:00|131697.5|131597.5|131689|131589|131698.5|131598.5|131688|131588|45
1709922900000|2024-03-08 18:35:00|131690.5|131590.5|131719.5|131619.5|131720.5|131620.5|131690.5|131590.5|88
1709923200000|2024-03-08 18:40:00|131720|131620|131815|131615|131827|131646.5|131708|131581|152
1709923500000|2024-03-08 18:45:00|131814.5|131614.5|131770|131570|131817|131617|131770|131570|153
1709923800000|2024-03-08 18:50:00|131769.5|131569.5|131721.5|131621.5|131771|131622.5|131714.5|131556|144
1709924100000|2024-03-08 18:55:00|131722|131622|131700.5|131600.5|131722|131622|131696.5|131596.5|185
1709924400000|2024-03-08 19:00:00|131701|131601|131688|131588|131702|131602|131687|131587|144
1709924700000|2024-03-08 19:05:00|131687.5|131587.5|131686|131586|131699|131599|131685|131585|254
1709925000000|2024-03-08 19:10:00|131687|131587|131696|131596|131702.5|131602.5|131686|131586|238
1709925300000|2024-03-08 19:15:00|131691|131591|131681|131581|131695.5|131595.5|131679|131579|319
1709925600000|2024-03-08 19:20:00|131681.5|131581.5|131665|131465|131682|131582|131631|131465|182
1709925900000|2024-03-08 19:25:00|131664.5|131464.5|131648|131448|131665.5|131465.5|131640|131440|303
1709926200000|2024-03-08 19:30:00|131647.5|131447.5|131638.5|131438.5|131649|131449|131633|131433|226
1709926500000|2024-03-08 19:35:00|131639.5|131439.5|131572.5|131472.5|131643|131474.5|131570|131418.5|300
1709926800000|2024-03-08 19:40:00|131572|131472|131554|131454|131573.5|131473.5|131554|131454|178
1709927100000|2024-03-08 19:45:00|131553.5|131453.5|131550.5|131450.5|131584.5|131455.5|131515.5|131366.5|106
1709927400000|2024-03-08 19:50:00|131551.5|131451.5|131548|131448|131551.5|131451.5|131513|131413|97
1709927700000|2024-03-08 19:55:00|131548.5|131448.5|131574|131474|131609|131476|131522|131409|61
1709928000000|2024-03-08 20:00:00|131573.5|131473.5|131574|131474|131579.5|131479.5|131568.5|131468.5|145
1709928300000|2024-03-08 20:05:00|131577|131477|131607.5|131507.5|131615|131515|131574.5|131474.5|537
1709928600000|2024-03-08 20:10:00|131606.5|131506.5|131674.5|131474.5|131689|131527|131597.5|131466.5|236
1709928900000|2024-03-08 20:15:00|131673|131473|131656|131456|131674|131474|131654|131454|84
1709929200000|2024-03-08 20:20:00|131655.5|131455.5|131638.5|131438.5|131660.5|131510|131594.5|131438.5|88
1709929500000|2024-03-08 20:25:00|131639|131439|131617|131517|131641.5|131523.5|131587.5|131439|103
1709929800000|2024-03-08 20:30:00|131617.5|131517.5|131747|131547|131756|131609.5|131611.5|131511.5|168
1709930100000|2024-03-08 20:35:00|131746.5|131546.5|131699.5|131599.5|131758|131601|131697|131540.5|123
1709930400000|2024-03-08 20:40:00|131699|131599|131770.5|131570.5|131774|131609|131694.5|131563.5|126
1709930700000|2024-03-08 20:45:00|131772.5|131572.5|131668.5|131568.5|131780.5|131580.5|131663.5|131514.5|207
1709931000000|2024-03-08 20:50:00|131668|131568|131664|131564|131672|131572|131662.5|131562.5|218
1709931300000|2024-03-08 20:55:00|131664.5|131564.5|131712.5|131512.5|131712.5|131568|131644.5|131464.5|199
1710122400000|2024-03-11 02:00:00|131476.5|131376.5|131490.5|131390.5|131518.5|131418.5|131476|131376|230
1710122700000|2024-03-11 02:05:00|131489.5|131389.5|131480.5|131380.5|131524.5|131424.5|131480.5|131380.5|204
1710123000000|2024-03-11 02:10:00|131480|131380|131425.5|131325.5|131501|131401|131418.5|131318.5|280
1710123300000|2024-03-11 02:15:00|131423|131323|131442.5|131342.5|131442.5|131342.5|131383|131283|306
1710123600000|2024-03-11 02:20:00|131444|131344|131432|131332|131469.5|131369.5|131432|131332|188
1710123900000|2024-03-11 02:25:00|131438|131338|131428.5|131328.5|131453.5|131353.5|131403.5|131303.5|177
1710124200000|2024-03-11 02:30:00|131429|131329|131427|131327|131436|131336|131378|131278|241
1710124500000|2024-03-11 02:35:00|131426.5|131326.5|131430.5|131330.5|131433|131333|131405|131305|214
1710124800000|2024-03-11 02:40:00|131430|131330|131467.5|131367.5|131473.5|131373.5|131430|131330|198
1710125100000|2024-03-11 02:45:00|131466.5|131366.5|131451|131351|131470.5|131370.5|131444.5|131344.5|130
1710125400000|2024-03-11 02:50:00|131450.5|131350.5|131451.5|131351.5|131471.5|131371.5|131444.5|131344.5|95
1710125700000|2024-03-11 02:55:00|131450.5|131350.5|131446.5|131346.5|131451.5|131351.5|131408|131308|188
1710126000000|2024-03-11 03:00:00|131444.5|131344.5|131444.5|131344.5|131446|131346|131415|131315|117
1710126300000|2024-03-11 03:05:00|131446.5|131346.5|131435|131335|131455|131355|131429.5|131329.5|100
1710126600000|2024-03-11 03:10:00|131432.5|131332.5|131380.5|131280.5|131432.5|131332.5|131371.5|131271.5|114
1710126900000|2024-03-11 03:15:00|131374.5|131274.5|131358|131258|131374.5|131274.5|131320|131220|196
1710127200000|2024-03-11 03:20:00|131358.5|131258.5|131332.5|131232.5|131374.5|131274.5|131326|131226|140
1710127500000|2024-03-11 03:25:00|131333|131233|131314.5|131214.5|131334|131234|131294.5|131194.5|191
1710127800000|2024-03-11 03:30:00|131315.5|131215.5|131321.5|131221.5|131325|131225|131302.5|131202.5|143
1710128100000|2024-03-11 03:35:00|131321|131221|131330.5|131230.5|131349|131249|131300.5|131200.5|189
1710128400000|2024-03-11 03:40:00|131337|131237|131309.5|131209.5|131348|131248|131296|131196|198
1710128700000|2024-03-11 03:45:00|131308|131208|131283|131183|131323.5|131223.5|131279|131179|190
1710129000000|2024-03-11 03:50:00|131282.5|131182.5|131277.5|131177.5|131286|131186|131266|131166|176
1710129300000|2024-03-11 03:55:00|131275.5|131175.5|131338.5|131238.5|131346|131246|131275.5|131175.5|179
1710129600000|2024-03-11 04:00:00|131339|131239|131332|131232|131362|131262|131327.5|131227.5|184
1710129900000|2024-03-11 04:05:00|131334.5|131234.5|131310|131210|131348.5|131248.5|131310|131210|111
1710130200000|2024-03-11 04:10:00|131311|131211|131323|131223|131342|131242|131309|131209|92
1710130500000|2024-03-11 04:15:00|131326|131226|131302.5|131202.5|131330|131230|131286|131186|95
1710130800000|2024-03-11 04:20:00|131302|131202|131324.5|131224.5|131326.5|131226.5|131301|131201|74
1710131100000|2024-03-11 04:25:00|131323|131223|131323|131223|131336|131236|131322|131222|71
1710131400000|2024-03-11 04:30:00|131323.5|131223.5|131322.5|131222.5|131333|131233|131315|131215|128
1710131700000|2024-03-11 04:35:00|131321.5|131221.5|131318.5|131218.5|131324|131224|131306.5|131206.5|110
1710132000000|2024-03-11 04:40:00|131322.5|131222.5|131306.5|131206.5|131359|131259|131297|131197|196
1710132300000|2024-03-11 04:45:00|131306|131206|131302|131202|131315.5|131215.5|131294|131194|178
1710132600000|2024-03-11 04:50:00|131302.5|131202.5|131304.5|131204.5|131316.5|131216.5|131299.5|131199.5|75
1710132900000|2024-03-11 04:55:00|131304|131204|131253|131153|131309|131209|131251|131151|226
1710133200000|2024-03-11 05:00:00|131253.5|131153.5|131184.5|131084.5|131254|131154|131171|131071|271
1710133500000|2024-03-11 05:05:00|131184|131084|131138.5|131038.5|131214.5|131114.5|131125|131025|271
1710133800000|2024-03-11 05:10:00|131134|131034|131095|130995|131134|131034|131075|130975|241
1710134100000|2024-03-11 05:15:00|131099|130999|131053|130953|131132|131032|131047.5|130947.5|216
1710134400000|2024-03-11 05:20:00|131052.5|130952.5|131036|130936|131056|130956|131010.5|130910.5|292
1710134700000|2024-03-11 05:25:00|131032.5|130932.5|131033|130933|131054|130954|131027|130927|107
1710135000000|2024-03-11 05:30:00|131028.5|130928.5|131018|130918|131030|130930|130966.5|130866.5|254
1710135300000|2024-03-11 05:35:00|131021.5|130921.5|131084|130984|131084|130984|131013.5|130913.5|229
1710135600000|2024-03-11 05:40:00|131080|130980|131033|130933|131097|130997|131032|130932|202
1710135900000|2024-03-11 05:45:00|131032.5|130932.5|130976.5|130876.5|131041|130941|130964|130864|297
1710136200000|2024-03-11 05:50:00|130978.5|130878.5|130928|130828|130983|130883|130912.5|130812.5|258
1710136500000|2024-03-11 05:55:00|130924|130824|130929.5|130829.5|130958.5|130858.5|130884.5|130784.5|370
1710136800000|2024-03-11 06:00:00|130930.5|130830.5|130909.5|130809.5|130960.5|130860.5|130875|130775|334
1710137100000|2024-03-11 06:05:00|130907.5|130807.5|130885|130785|130927.5|130827.5|130874.5|130774.5|205
1710137400000|2024-03-11 06:10:00|130884.5|130784.5|130863|130763|130885|130785|130830|130730|317
1710137700000|2024-03-11 06:15:00|130862.5|130762.5|130869|130769|130879.5|130779.5|130801|130701|211
1710138000000|2024-03-11 06:20:00|130870.5|130770.5|130812|130712|130909.5|130809.5|130774|130674|255
1710138300000|2024-03-11 06:25:00|130813.5|130713.5|130809.5|130709.5|130832|130732|130775.5|130675.5|225
1710138600000|2024-03-11 06:30:00|130815|130715|130897|130797|130897|130797|130800.5|130700.5|194
1710138900000|2024-03-11 06:35:00|130897.5|130797.5|130896.5|130796.5|130912.5|130812.5|130885|130785|53
1710139200000|2024-03-11 06:40:00|130896|130796|130909|130809|130936.5|130836.5|130893.5|130793.5|114
1710139500000|2024-03-11 06:45:00|130908.5|130808.5|130911.5|130811.5|130926.5|130826.5|130884.5|130784.5|149
1710139800000|2024-03-11 06:50:00|130910.5|130810.5|130807.5|130707.5|130910.5|130810.5|130803|130703|99
1710140100000|2024-03-11 06:55:00|130809|130709|130802.5|130702.5|130812.5|130712.5|130783.5|130683.5|97
1710140400000|2024-03-11 07:00:00|130802|130702|130742.5|130642.5|130802|130702|130733|130633|91
1710140700000|2024-03-11 07:05:00|130743|130643|130753|130653|130759.5|130659.5|130735|130635|84
1710141000000|2024-03-11 07:10:00|130753.5|130653.5|130787.5|130687.5|130811.5|130711.5|130753.5|130653.5|100
1710141300000|2024-03-11 07:15:00|130787|130687|130813|130713|130813|130713|130767.5|130667.5|115
1710141600000|2024-03-11 07:20:00|130812.5|130712.5|130862.5|130762.5|130896|130796|130811|130711|146
1710141900000|2024-03-11 07:25:00|130861.5|130761.5|130814|130714|130861.5|130761.5|130807|130707|87
1710142200000|2024-03-11 07:30:00|130815.5|130715.5|130784.5|130684.5|130815.5|130715.5|130777.5|130677.5|111
1710142500000|2024-03-11 07:35:00|130785.5|130685.5|130806|130706|130821|130721|130784|130684|126
1710142800000|2024-03-11 07:40:00|130805.5|130705.5|130805|130705|130821|130721|130786.5|130686.5|94
1710143100000|2024-03-11 07:45:00|130805.5|130705.5|130732.5|130632.5|130807.5|130707.5|130732|130632|104
1710143400000|2024-03-11 07:50:00|130732|130632|130657|130557|130739|130639|130625.5|130525.5|162
1710143700000|2024-03-11 07:55:00|130656|130556|130663.5|130563.5|130676.5|130576.5|130652|130552|68
1710144000000|2024-03-11 08:00:00|130677|130577|130640|130540|130679.5|130579.5|130626.5|130526.5|132
1710144300000|2024-03-11 08:05:00|130641|130541|130615|130515|130641|130541|130598.5|130498.5|80
1710144600000|2024-03-11 08:10:00|130615.5|130515.5|130635|130535|130645|130545|130606|130506|178
1710144900000|2024-03-11 08:15:00|130635.5|130535.5|130667|130567|130669|130569|130630.5|130530.5|92
1710145200000|2024-03-11 08:20:00|130667.5|130567.5|130646.5|130546.5|130674|130574|130620.5|130520.5|132
1710145500000|2024-03-11 08:25:00|130648.5|130548.5|130722|130622|130725.5|130625.5|130645.5|130545.5|161
1710145800000|2024-03-11 08:30:00|130722.5|130622.5|130651|130551|130729|130629|130651|130551|121
1710146100000|2024-03-11 08:35:00|130650.5|130550.5|130627|130527|130653.5|130553.5|130622|130522|140
1710146400000|2024-03-11 08:40:00|130626|130526|130633|130533|130654.5|130554.5|130616.5|130516.5|118
1710146700000|2024-03-11 08:45:00|130633.5|130533.5|130668.5|130568.5|130668.5|130568.5|130612|130512|136
1710147000000|2024-03-11 08:50:00|130669.5|130569.5|130626.5|130526.5|130671.5|130571.5|130619|130519|119
1710147300000|2024-03-11 08:55:00|130618.5|130518.5|130611.5|130511.5|130629|130529|130606.5|130506.5|125
1710147600000|2024-03-11 09:00:00|130612|130512|130561.5|130461.5|130614|130514|130561.5|130461.5|83
1710147900000|2024-03-11 09:05:00|130562|130462|130600.5|130500.5|130601|130501|130557.5|130457.5|91
1710148200000|2024-03-11 09:10:00|130601|130501|130599|130499|130611|130511|130590.5|130490.5|52
1710148500000|2024-03-11 09:15:00|130598|130498|130565|130465|130607|130507|130565|130465|86
1710148800000|2024-03-11 09:20:00|130565.5|130465.5|130590.5|130490.5|130591.5|130491.5|130563|130463|50
1710149100000|2024-03-11 09:25:00|130590|130490|130605|130505|130605.5|130505.5|130578.5|130478.5|52
1710149400000|2024-03-11 09:30:00|130606|130506|130611|130511|130622|130522|130605.5|130505.5|75
1710149700000|2024-03-11 09:35:00|130611.5|130511.5|130612.5|130512.5|130618.5|130518.5|130599|130499|60
1710150000000|2024-03-11 09:40:00|130611.5|130511.5|130610.5|130510.5|130623.5|130523.5|130597.5|130497.5|55
1710150300000|2024-03-11 09:45:00|130610|130510|130603|130503|130613.5|130513.5|130590.5|130490.5|104
1710150600000|2024-03-11 09:50:00|130602.5|130502.5|130608|130508|130608|130508|130594|130494|98
1710150900000|2024-03-11 09:55:00|130608.5|130508.5|130692.5|130592.5|130692.5|130592.5|130608.5|130508.5|120
1710151200000|2024-03-11 10:00:00|130692|130592|130731.5|130631.5|130732.5|130632.5|130690.5|130590.5|69
1710151500000|2024-03-11 10:05:00|130730.5|130630.5|130708.5|130608.5|130733|130633|130694|130594|86
1710151800000|2024-03-11 10:10:00|130708|130608|130750|130650|130768|130668|130708|130608|122
1710152100000|2024-03-11 10:15:00|130750.5|130650.5|130738.5|130638.5|130755|130655|130728.5|130628.5|71
1710152400000|2024-03-11 10:20:00|130739|130639|130790|130690|130791|130691|130738.5|130638.5|116
1710152700000|2024-03-11 10:25:00|130790.5|130690.5|130794.5|130694.5|130802.5|130702.5|130788|130688|61
1710153300000|2024-03-11 10:35:00|130759|130659|130759.5|130659.5|130759.5|130659.5|130759|130659|2
1710153600000|2024-03-11 10:40:00|130733|130633|130744.5|130644.5|130744.5|130644.5|130731.5|130631.5|37
1710153900000|2024-03-11 10:45:00|130743.5|130643.5|130734|130634|130744.5|130644.5|130733.5|130633.5|50
1710154200000|2024-03-11 10:50:00|130733.5|130633.5|130787|130687|130787|130687|130731.5|130631.5|77
1710154500000|2024-03-11 10:55:00|130794.5|130694.5|130874|130774|130874|130774|130794.5|130694.5|138
1710154800000|2024-03-11 11:00:00|130873|130773|130840.5|130740.5|130904|130804|130840.5|130740.5|134
1710155100000|2024-03-11 11:05:00|130842|130742|130902.5|130802.5|130922|130822|130842|130742|122
1710155400000|2024-03-11 11:10:00|130902|130802|130872.5|130772.5|130912.5|130812.5|130869|130769|106
1710155700000|2024-03-11 11:15:00|130871.5|130771.5|130882|130782|130882.5|130782.5|130869.5|130769.5|35
1710156000000|2024-03-11 11:20:00|130882.5|130782.5|130883.5|130783.5|130891|130791|130881.5|130781.5|77
1710156300000|2024-03-11 11:25:00|130882|130782|130874|130774|130883.5|130783.5|130861|130761|77
1710156600000|2024-03-11 11:30:00|130873.5|130773.5|130880.5|130780.5|130890.5|130790.5|130873|130773|58
1710156900000|2024-03-11 11:35:00|130880|130780|130875.5|130775.5|130880|130780|130875.5|130775.5|5
1710157200000|2024-03-11 11:40:00|130874|130774|130875.5|130775.5|130875.5|130775.5|130872.5|130772.5|17
1710157500000|2024-03-11 11:45:00|130883|130783|130893|130793|130896|130796|130883|130783|29
1710157800000|2024-03-11 11:50:00|130894|130794|130901|130801|130901.5|130801.5|130894|130794|22
1710158100000|2024-03-11 11:55:00|130901.5|130801.5|130925.5|130825.5|130929|130829|130900.5|130800.5|88
1710158400000|2024-03-11 12:00:00|130927|130827|130937|130837|130938|130838|130926.5|130826.5|61
1710158700000|2024-03-11 12:05:00|130937.5|130837.5|130906.5|130806.5|130938|130838|130904.5|130804.5|29
1710159000000|2024-03-11 12:10:00|130907.5|130807.5|130929|130829|130937|130837|130907.5|130807.5|39
1710159300000|2024-03-11 12:15:00|130929.5|130829.5|130959.5|130859.5|130963|130863|130923|130823|103
1710159600000|2024-03-11 12:20:00|130959|130859|130985|130885|130990|130890|130950.5|130850.5|87
1710159900000|2024-03-11 12:25:00|130983|130883|130982|130882|130987|130887|130968|130868|32
1710160200000|2024-03-11 12:30:00|130982.5|130882.5|130950.5|130850.5|130985.5|130885.5|130950.5|130850.5|65
1710160500000|2024-03-11 12:35:00|130944|130844|130915|130815|130944|130844|130897.5|130797.5|128
1710160800000|2024-03-11 12:40:00|130916|130816|130988|130888|130995|130895|130912.5|130812.5|190
1710161100000|2024-03-11 12:45:00|130991.5|130891.5|130958.5|130858.5|130994|130894|130955.5|130855.5|120
1710161400000|2024-03-11 12:50:00|130957.5|130857.5|130965|130865|130985.5|130885.5|130956.5|130856.5|123
1710161700000|2024-03-11 12:55:00|130965.5|130865.5|130995|130895|130995|130895|130956.5|130856.5|86
1710162000000|2024-03-11 13:00:00|130994.5|130894.5|131007|130907|131012|130912|130982|130882|154
1710162300000|2024-03-11 13:05:00|131005.5|130905.5|131027.5|130927.5|131028.5|130928.5|130996.5|130896.5|128
1710162600000|2024-03-11 13:10:00|131028|130928|131032.5|130932.5|131036.5|130936.5|131010.5|130910.5|164
1710162900000|2024-03-11 13:15:00|131036|130936|131006|130906|131038|130938|130996|130896|144
1710163200000|2024-03-11 13:20:00|131005.5|130905.5|131013|130913|131013|130913|130999|130899|133
1710163500000|2024-03-11 13:25:00|131014|130914|131046|130946|131054|130954|130982.5|130882.5|113
1710163800000|2024-03-11 13:30:00|131048|130948|131012.5|130912.5|131053|130953|131012|130912|275
1710164100000|2024-03-11 13:35:00|131012|130912|131006.5|130906.5|131043.5|130943.5|131002.5|130902.5|242
1710164400000|2024-03-11 13:40:00|131008|130908|131019|130919|131024.5|130924.5|131001.5|130901.5|156
1710164700000|2024-03-11 13:45:00|131021|130921|131030|130930|131038.5|130938.5|131005|130905|184
1710165000000|2024-03-11 13:50:00|131030.5|130930.5|131091.5|130991.5|131093|130993|131023.5|130923.5|195
1710165300000|2024-03-11 13:55:00|131088.5|130988.5|131153|131053|131158.5|131058.5|131088|130988|205
1710165600000|2024-03-11 14:00:00|131154|131054|131176|131076|131182|131082|131140.5|131040.5|147
1710165900000|2024-03-11 14:05:00|131175.5|131075.5|131167.5|131067.5|131207|131107|131132.5|131032.5|159
1710166200000|2024-03-11 14:10:00|131167|131067|131176.5|131076.5|131193|131093|131161|131061|159
1710166500000|2024-03-11 14:15:00|131176|131076|131140.5|131040.5|131177.5|131077.5|131131.5|131031.5|106
1710166800000|2024-03-11 14:20:00|131140|131040|131198|131098|131204|131104|131116|131016|116
1710167100000|2024-03-11 14:25:00|131199|131099|131135.5|131035.5|131212|131112|131134.5|131034.5|178
1710167400000|2024-03-11 14:30:00|131139|131039|131116.5|131016.5|131149|131049|131116|131016|138
1710167700000|2024-03-11 14:35:00|131117.5|131017.5|131143|131043|131154|131054|131108.5|131008.5|119
1710168000000|2024-03-11 14:40:00|131142.5|131042.5|131154|131054|131155.5|131055.5|131130|131030|87
1710168300000|2024-03-11 14:45:00|131155|131055|131134|131034|131166|131066|131129|131029|127
1710168600000|2024-03-11 14:50:00|131133|131033|131062|130962|131138|131038|131059|130959|115
1710168900000|2024-03-11 14:55:00|131061|130961|131014.5|130914.5|131064.5|130964.5|131012.5|130912.5|150
1710169200000|2024-03-11 15:00:00|131016|130916|131028.5|130928.5|131039|130939|131016|130916|133
1710169500000|2024-03-11 15:05:00|131029|130929|131081.5|130981.5|131093.5|130993.5|131028|130928|164
1710169800000|2024-03-11 15:10:00|131082.5|130982.5|131080|130980|131087|130987|131066|130966|141
1710170100000|2024-03-11 15:15:00|131079|130979|131093|130993|131093.5|130993.5|131078.5|130978.5|108
1710170400000|2024-03-11 15:20:00|131094|130994|131081.5|130981.5|131124.5|131024.5|131081|130981|124
1710170700000|2024-03-11 15:25:00|131081|130981|131089|130989|131089.5|130989.5|131081|130981|77
1710171000000|2024-03-11 15:30:00|131089.5|130989.5|131109|131009|131127.5|131027.5|131089.5|130989.5|128
1710171300000|2024-03-11 15:35:00|131109.5|131009.5|131115.5|131015.5|131131|131031|131090|130990|78
1710171600000|2024-03-11 15:40:00|131112.5|131012.5|131113.5|131013.5|131125.5|131025.5|131110.5|131010.5|168
1710171900000|2024-03-11 15:45:00|131115.5|131015.5|131067|130967|131124.5|131024.5|131066|130966|151
1710172200000|2024-03-11 15:50:00|131067.5|130967.5|131049.5|130949.5|131072|130972|131038.5|130938.5|120
1710172500000|2024-03-11 15:55:00|131050.5|130950.5|131035.5|130935.5|131050.5|130950.5|131010.5|130910.5|115
1710172800000|2024-03-11 16:00:00|131016.5|130916.5|131027.5|130927.5|131069.5|130969.5|131000|130900|168
1710173100000|2024-03-11 16:05:00|131028|130928|131006.5|130906.5|131039|130939|131006.5|130906.5|140
1710173400000|2024-03-11 16:10:00|131007.5|130907.5|131008|130908|131020|130920|131003.5|130903.5|140
1710173700000|2024-03-11 16:15:00|131009.5|130909.5|130995.5|130895.5|131017|130917|130988.5|130888.5|135
1710174000000|2024-03-11 16:20:00|130995|130895|130991|130891|131002.5|130902.5|130986.5|130886.5|75
1710174300000|2024-03-11 16:25:00|130990.5|130890.5|130997|130897|131001.5|130901.5|130975.5|130875.5|181
1710174600000|2024-03-11 16:30:00|130997.5|130897.5|130993.5|130893.5|130998.5|130898.5|130987.5|130887.5|581
1710174900000|2024-03-11 16:35:00|130995|130895|131012.5|130912.5|131024.5|130924.5|130985.5|130885.5|546
1710175200000|2024-03-11 16:40:00|131011.5|130911.5|130975|130875|131012|130912|130968|130868|197
1710175500000|2024-03-11 16:45:00|130976|130876|130971.5|130871.5|130990.5|130890.5|130967.5|130867.5|145
1710175800000|2024-03-11 16:50:00|130970.5|130870.5|130997|130897|130999|130899|130970|130870|73
1710176100000|2024-03-11 16:55:00|130996.5|130896.5|130991|130891|131004.5|130904.5|130991|130891|34
1710176400000|2024-03-11 17:00:00|130989|130889|130975|130875|130991.5|130891.5|130966.5|130866.5|107
1710176700000|2024-03-11 17:05:00|130971|130871|130998|130898|131021.5|130904.5|130971|130814|114
1710177000000|2024-03-11 17:10:00|130997.5|130897.5|131022.5|130922.5|131058|130958|130996.5|130896.5|53
1710177300000|2024-03-11 17:15:00|131026.5|130926.5|131000|130900|131034|130934|130995|130895|80
1710177600000|2024-03-11 17:20:00|131001|130901|131013.5|130913.5|131018.5|130918.5|130987.5|130887.5|73
1710177900000|2024-03-11 17:25:00|131011.5|130911.5|130977.5|130877.5|131059.5|130912.5|130976|130827|143
1710178200000|2024-03-11 17:30:00|130979|130879|130980.5|130880.5|130986|130886|130975.5|130875.5|25
1710178500000|2024-03-11 17:35:00|130978.5|130878.5|130987.5|130887.5|130989.5|130889.5|130977.5|130877.5|50
1710178800000|2024-03-11 17:40:00|130985.5|130885.5|130977|130877|130988|130888|130977|130877|46
1710179100000|2024-03-11 17:45:00|130978|130878|131048.5|130848.5|131058|130898.5|130977.5|130841.5|112
1710179400000|2024-03-11 17:50:00|131049|130849|131006.5|130906.5|131052|130912|130991.5|130842|128
1710179700000|2024-03-11 17:55:00|131005.5|130905.5|131037.5|130837.5|131046.5|130905.5|130983.5|130836.5|142
1710180000000|2024-03-11 18:00:00|131037|130837|130968.5|130868.5|131037|130896.5|130968.5|130827|109
1710180300000|2024-03-11 18:05:00|130969|130869|130994|130894|130995.5|130895.5|130968.5|130868.5|49
1710180600000|2024-03-11 18:10:00|130995|130895|131007|130907|131014.5|130914.5|130991|130891|71
1710180900000|2024-03-11 18:15:00|131006|130906|131010.5|130910.5|131017.5|130917.5|131003|130903|92
1710181200000|2024-03-11 18:20:00|131011|130911|130995.5|130895.5|131011|130911|130993|130893|113
1710181500000|2024-03-11 18:25:00|130995|130895|131046.5|130946.5|131074.5|130949.5|130994.5|130850.5|75
1710181800000|2024-03-11 18:30:00|131047|130947|131072.5|130972.5|131072.5|130972.5|131045.5|130945.5|53
1710182100000|2024-03-11 18:35:00|131071.5|130971.5|131044|130944|131110.5|130973.5|131037|130888|122
1710182400000|2024-03-11 18:40:00|131045.5|130945.5|131041.5|130941.5|131047|130947|131039|130939|41
1710182700000|2024-03-11 18:45:00|131043.5|130943.5|131029.5|130929.5|131043.5|130943.5|131002|130902|48
1710183000000|2024-03-11 18:50:00|131030|130930|131026|130926|131031.5|130931.5|131021.5|130921.5|48
1710183300000|2024-03-11 18:55:00|131025.5|130925.5|130989|130889|131025.5|130925.5|130983|130883|50
1710183600000|2024-03-11 19:00:00|130990.5|130890.5|131039|130839|131058.5|130920|130987.5|130837|168
1710183900000|2024-03-11 19:05:00|131039.5|130839.5|131010.5|130810.5|131046.5|130846.5|131008|130808|115
1710184200000|2024-03-11 19:10:00|131011|130811|131002.5|130802.5|131014.5|130814.5|130997|130797|39
1710184500000|2024-03-11 19:15:00|130998|130798|131001.5|130801.5|131010|130810|130985.5|130785.5|137
1710184800000|2024-03-11 19:20:00|131002.5|130802.5|130981|130881|131028.5|130881.5|130976.5|130802.5|40
1710185100000|2024-03-11 19:25:00|130981.5|130881.5|130985|130885|130985|130885|130980.5|130880.5|19
1710185400000|2024-03-11 19:30:00|130986.5|130886.5|130990.5|130890.5|130990.5|130890.5|130985|130885|6
1710185700000|2024-03-11 19:35:00|130990|130890|130990.5|130890.5|130990.5|130890.5|130990|130890|2
1710186000000|2024-03-11 19:40:00|130990|130890|130991.5|130891.5|130994|130894|130985|130885|22
1710186300000|2024-03-11 19:45:00|130990.5|130890.5|130987|130887|130992|130892|130980.5|130880.5|129
1710186600000|2024-03-11 19:50:00|130988|130888|130992|130892|130993|130893|130978.5|130878.5|178
1710186900000|2024-03-11 19:55:00|130993|130893|130989|130889|130998|130898|130987|130887|171
1710208800000|2024-03-12 02:00:00|130895|130795|130910.5|130810.5|130923|130823|130872.5|130772.5|190
1710209100000|2024-03-12 02:05:00|130913.5|130813.5|130976|130876|130979.5|130879.5|130913.5|130813.5|436
1710209400000|2024-03-12 02:10:00|130974.5|130874.5|131032.5|130932.5|131032.5|130932.5|130972|130872|286
1710209700000|2024-03-12 02:15:00|131036|130936|131064|130964|131110.5|131010.5|131035|130935|391
1710210000000|2024-03-12 02:20:00|131064.5|130964.5|131042.5|130942.5|131101|131001|131040|130940|315
1710210300000|2024-03-12 02:25:00|131045|130945|131014.5|130914.5|131057.5|130957.5|130997.5|130897.5|246
1710210600000|2024-03-12 02:30:00|131016|130916|131054|130954|131057.5|130957.5|131003.5|130903.5|217
1710210900000|2024-03-12 02:35:00|131055|130955|131087|130987|131088|130988|131045.5|130945.5|292
1710211200000|2024-03-12 02:40:00|131081|130981|131105|131005|131127.5|131027.5|131080|130980|207
1710211500000|2024-03-12 02:45:00|131105.5|131005.5|131076.5|130976.5|131111|131011|131076.5|130976.5|229
1710211800000|2024-03-12 02:50:00|131075.5|130975.5|131085|130985|131119|131019|131074.5|130974.5|227
1710212100000|2024-03-12 02:55:00|131085.5|130985.5|131049.5|130949.5|131085.5|130985.5|131044.5|130944.5|198
1710212400000|2024-03-12 03:00:00|131054.5|130954.5|131084|130984|131092.5|130992.5|131054.5|130954.5|285
1710212700000|2024-03-12 03:05:00|131072|130972|131053.5|130953.5|131085|130985|131046.5|130946.5|192
1710213000000|2024-03-12 03:10:00|131054|130954|131061|130961|131095.5|130995.5|131048.5|130948.5|200
1710213300000|2024-03-12 03:15:00|131062|130962|130923|130823|131062|130962|130915.5|130815.5|369
1710213600000|2024-03-12 03:20:00|130924.5|130824.5|130915|130815|130948|130848|130906|130806|210
1710213900000|2024-03-12 03:25:00|130917|130817|130915.5|130815.5|130922.5|130822.5|130911|130811|105
1710214200000|2024-03-12 03:30:00|130915|130815|130921|130821|130922.5|130822.5|130900.5|130800.5|110
1710214500000|2024-03-12 03:35:00|130923|130823|130907.5|130807.5|130957.5|130857.5|130898|130798|133
1710214800000|2024-03-12 03:40:00|130906.5|130806.5|130896.5|130796.5|130914|130814|130875|130775|156
1710215100000|2024-03-12 03:45:00|130897|130797|130905.5|130805.5|130928.5|130828.5|130897|130797|168
1710215400000|2024-03-12 03:50:00|130909.5|130809.5|130866|130766|130911.5|130811.5|130863.5|130763.5|113
1710215700000|2024-03-12 03:55:00|130864.5|130764.5|130855.5|130755.5|130879|130779|130837.5|130737.5|234
1710216000000|2024-03-12 04:00:00|130856.5|130756.5|130933.5|130833.5|130933.5|130833.5|130856.5|130756.5|185
1710216300000|2024-03-12 04:05:00|130935.5|130835.5|130904|130804|130938.5|130838.5|130887.5|130787.5|176
1710216600000|2024-03-12 04:10:00|130906|130806|130908.5|130808.5|130912.5|130812.5|130871|130771|140
1710216900000|2024-03-12 04:15:00|130909.5|130809.5|130899.5|130799.5|130918.5|130818.5|130898|130798|108
1710217200000|2024-03-12 04:20:00|130900|130800|130875|130775|130943.5|130843.5|130861.5|130761.5|223
1710217500000|2024-03-12 04:25:00|130874.5|130774.5|130867.5|130767.5|130874.5|130774.5|130851.5|130751.5|151
1710217800000|2024-03-12 04:30:00|130870|130770|130847|130747|130878.5|130778.5|130840.5|130740.5|186
1710218100000|2024-03-12 04:35:00|130846.5|130746.5|130859.5|130759.5|130883.5|130783.5|130833.5|130733.5|177
1710218400000|2024-03-12 04:40:00|130860|130760|130871|130771|130910|130810|130855|130755|182
1710218700000|2024-03-12 04:45:00|130871.5|130771.5|130882|130782|130894|130794|130862|130762|91
1710219000000|2024-03-12 04:50:00|130890|130790|130901|130801|130916|130816|130885|130785|122
1710219300000|2024-03-12 04:55:00|130900.5|130800.5|130761.5|130661.5|130901.5|130801.5|130729|130629|286
1710219600000|2024-03-12 05:00:00|130756.5|130656.5|130692|130592|130762.5|130662.5|130676|130576|314
1710219900000|2024-03-12 05:05:00|130692.5|130592.5|130675|130575|130699|130599|130658|130558|170
1710220200000|2024-03-12 05:10:00|130675.5|130575.5|130619.5|130519.5|130683.5|130583.5|130616|130516|165
1710220500000|2024-03-12 05:15:00|130615.5|130515.5|130625|130525|130644.5|130544.5|130609.5|130509.5|186
1710220800000|2024-03-12 05:20:00|130625.5|130525.5|130663|130563|130682|130582|130625.5|130525.5|201
1710221100000|2024-03-12 05:25:00|130663.5|130563.5|130693.5|130593.5|130713.5|130613.5|130657.5|130557.5|179
1710221400000|2024-03-12 05:30:00|130690|130590|130719|130619|130728.5|130628.5|130679|130579|198
1710221700000|2024-03-12 05:35:00|130720|130620|130757|130657|130762|130662|130718.5|130618.5|184
1710222000000|2024-03-12 05:40:00|130756.5|130656.5|130778.5|130678.5|130791.5|130691.5|130746.5|130646.5|186
1710222300000|2024-03-12 05:45:00|130777.5|130677.5|130776|130676|130777.5|130677.5|130732.5|130632.5|143
1710222600000|2024-03-12 05:50:00|130775.5|130675.5|130709|130609|130775.5|130675.5|130704.5|130604.5|174
1710222900000|2024-03-12 05:55:00|130710|130610|130718|130618|130733.5|130633.5|130699|130599|187
1710223200000|2024-03-12 06:00:00|130717.5|130617.5|130821.5|130721.5|130825|130725|130716|130616|235
1710223500000|2024-03-12 06:05:00|130822.5|130722.5|130770|130670|130825|130725|130712|130612|354
1710223800000|2024-03-12 06:10:00|130769.5|130669.5|130840|130740|130840|130740|130758.5|130658.5|301
1710224100000|2024-03-12 06:15:00|130835.5|130735.5|130895.5|130795.5|130895.5|130795.5|130824|130724|198
1710224400000|2024-03-12 06:20:00|130894.5|130794.5|130911.5|130811.5|130948|130848|130894.5|130794.5|263
1710224700000|2024-03-12 06:25:00|130910.5|130810.5|130893|130793|130937|130837|130885|130785|435
1710225000000|2024-03-12 06:30:00|130891|130791|130864|130764|130902|130802|130848.5|130748.5|197
1710225300000|2024-03-12 06:35:00|130863.5|130763.5|130835|130735|130863.5|130763.5|130815|130715|150
1710225600000|2024-03-12 06:40:00|130836|130736|130830|130730|130838|130738|130819.5|130719.5|86
1710225900000|2024-03-12 06:45:00|130829.5|130729.5|130859.5|130759.5|130861.5|130761.5|130829|130729|91
1710226200000|2024-03-12 06:50:00|130861|130761|130862|130762|130867.5|130767.5|130857|130757|54
1710226500000|2024-03-12 06:55:00|130860|130760|130853.5|130753.5|130884.5|130784.5|130851.5|130751.5|77
1710226800000|2024-03-12 07:00:00|130855|130755|130867|130767|130878.5|130778.5|130852.5|130752.5|64
1710227100000|2024-03-12 07:05:00|130866.5|130766.5|130825|130725|130866.5|130766.5|130804.5|130704.5|151
1710227400000|2024-03-12 07:10:00|130824|130724|130781.5|130681.5|130827|130727|130779.5|130679.5|185
1710227700000|2024-03-12 07:15:00|130782.5|130682.5|130807|130707|130807.5|130707.5|130781|130681|111
1710228000000|2024-03-12 07:20:00|130806.5|130706.5|130763|130663|130810.5|130710.5|130734.5|130634.5|126
1710228300000|2024-03-12 07:25:00|130762|130662|130742.5|130642.5|130762|130662|130726.5|130626.5|109
1710228600000|2024-03-12 07:30:00|130743.5|130643.5|130759.5|130659.5|130773|130673|130743.5|130643.5|131
1710228900000|2024-03-12 07:35:00|130759|130659|130781.5|130681.5|130798|130698|130758.5|130658.5|74
1710229200000|2024-03-12 07:40:00|130782|130682|130773|130673|130793|130693|130769.5|130669.5|102
1710229500000|2024-03-12 07:45:00|130777|130677|130724.5|130624.5|130786|130686|130722|130622|125
1710229800000|2024-03-12 07:50:00|130725|130625|130684|130584|130741.5|130641.5|130681|130581|123
1710230100000|2024-03-12 07:55:00|130684.5|130584.5|130712.5|130612.5|130722|130622|130684.5|130584.5|115
1710230400000|2024-03-12 08:00:00|130717.5|130617.5|130762|130662|130788|130688|130717.5|130617.5|143
1710230700000|2024-03-12 08:05:00|130761.5|130661.5|130772.5|130672.5|130789|130689|130744.5|130644.5|96
1710231000000|2024-03-12 08:10:00|130773|130673|130800.5|130700.5|130820|130720|130773|130673|148
1710231300000|2024-03-12 08:15:00|130801|130701|130819|130719|130819|130719|130801|130701|80
1710231600000|2024-03-12 08:20:00|130818.5|130718.5|130849.5|130749.5|130851|130751|130803|130703|118
1710231900000|2024-03-12 08:25:00|130863|130763|130843.5|130743.5|130875|130775|130814|130714|154
1710232200000|2024-03-12 08:30:00|130844|130744|130833.5|130733.5|130862|130762|130832|130732|95
1710232500000|2024-03-12 08:35:00|130833|130733|130765|130665|130833|130733|130765|130665|134
1710232800000|2024-03-12 08:40:00|130763|130663|130815.5|130715.5|130839|130739|130745.5|130645.5|155
1710233100000|2024-03-12 08:45:00|130815|130715|130793|130693|130815|130715|130777.5|130677.5|111
1710233400000|2024-03-12 08:50:00|130793.5|130693.5|130772|130672|130794.5|130694.5|130762.5|130662.5|113
1710233700000|2024-03-12 08:55:00|130773|130673|130777.5|130677.5|130797|130697|130770|130670|90
1710234000000|2024-03-12 09:00:00|130777|130677|130771|130671|130786|130686|130766.5|130666.5|108
1710234300000|2024-03-12 09:05:00|130770|130670|130738.5|130638.5|130772|130672|130726|130626|115
1710234600000|2024-03-12 09:10:00|130739|130639|130750|130650|130751|130651|130737|130637|66
1710234900000|2024-03-12 09:15:00|130749.5|130649.5|130764.5|130664.5|130766.5|130666.5|130749|130649|50
1710235200000|2024-03-12 09:20:00|130765.5|130665.5|130760|130660|130768|130668|130760|130660|21
1710235500000|2024-03-12 09:25:00|130760.5|130660.5|130725|130625|130761.5|130661.5|130712.5|130612.5|75
1710235800000|2024-03-12 09:30:00|130725.5|130625.5|130718.5|130618.5|130732|130632|130715|130615|88
1710236100000|2024-03-12 09:35:00|130719|130619|130731|130631|130749|130649|130718.5|130618.5|106
1710236400000|2024-03-12 09:40:00|130731.5|130631.5|130710.5|130610.5|130733|130633|130705.5|130605.5|152
1710236700000|2024-03-12 09:45:00|130709.5|130609.5|130737|130637|130737.5|130637.5|130701|130601|91
1710237000000|2024-03-12 09:50:00|130736.5|130636.5|130748|130648|130756|130656|130733.5|130633.5|88
1710237300000|2024-03-12 09:55:00|130748.5|130648.5|130760|130660|130770|130670|130748.5|130648.5|93
1710237600000|2024-03-12 10:00:00|130759|130659|130757|130657|130764.5|130664.5|130752|130652|119
1710237900000|2024-03-12 10:05:00|130756.5|130656.5|130767|130667|130780.5|130680.5|130756|130656|80
1710238200000|2024-03-12 10:10:00|130767.5|130667.5|130787|130687|130790.5|130690.5|130761|130661|60
1710238500000|2024-03-12 10:15:00|130788|130688|130793.5|130693.5|130817.5|130717.5|130788|130688|47
1710238800000|2024-03-12 10:20:00|130792.5|130692.5|130764|130664|130795|130695|130764|130664|84
1710239100000|2024-03-12 10:25:00|130765|130665|130765|130665|130775|130675|130762|130662|69
1710239400000|2024-03-12 10:30:00|130765.5|130665.5|130744.5|130644.5|130772|130672|130744.5|130644.5|81
1710239700000|2024-03-12 10:35:00|130743.5|130643.5|130733|130633|130745|130645|130733|130633|67
1710240000000|2024-03-12 10:40:00|130735|130635|130727.5|130627.5|130742|130642|130721.5|130621.5|61
1710240300000|2024-03-12 10:45:00|130728|130628|130743.5|130643.5|130743.5|130643.5|130722|130622|69
1710240600000|2024-03-12 10:50:00|130744.5|130644.5|130766.5|130666.5|130785|130685|130741.5|130641.5|79
1710240900000|2024-03-12 10:55:00|130767|130667|130767|130667|130779|130679|130763|130663|115
1710241200000|2024-03-12 11:00:00|130766.5|130666.5|130764.5|130664.5|130769.5|130669.5|130757|130657|65
1710241500000|2024-03-12 11:05:00|130765|130665|130767.5|130667.5|130768|130668|130750|130650|70
1710241800000|2024-03-12 11:10:00|130767|130667|130767.5|130667.5|130769|130669|130766.5|130666.5|12
1710242100000|2024-03-12 11:15:00|130766.5|130666.5|130816.5|130716.5|130819|130719|130765.5|130665.5|119
1710242400000|2024-03-12 11:20:00|130815|130715|130778.5|130678.5|130847.5|130747.5|130776.5|130676.5|111
1710242700000|2024-03-12 11:25:00|130779|130679|130815.5|130715.5|130815.5|130715.5|130777.5|130677.5|37
1710243000000|2024-03-12 11:30:00|130816|130716|130774.5|130674.5|130820.5|130720.5|130774|130674|39
1710243300000|2024-03-12 11:35:00|130793|130693|130786|130686|130802|130702|130784|130684|29
1710243600000|2024-03-12 11:40:00|130786.5|130686.5|130790|130690|130800|130700|130775.5|130675.5|103
1710243900000|2024-03-12 11:45:00|130790.5|130690.5|130774|130674|130798|130698|130774|130674|29
1710244200000|2024-03-12 11:50:00|130773.5|130673.5|130792.5|130692.5|130793|130693|130769.5|130669.5|109
1710244500000|2024-03-12 11:55:00|130793|130693|130823|130723|130823|130723|130789.5|130689.5|140
1710244800000|2024-03-12 12:00:00|130822|130722|130897.5|130797.5|130912|130812|130813.5|130713.5|197
1710245100000|2024-03-12 12:05:00|130898|130798|130876|130776|130903.5|130803.5|130860|130760|132
1710245400000|2024-03-12 12:10:00|130877|130777|130847.5|130747.5|130878|130778|130847|130747|101
1710245700000|2024-03-12 12:15:00|130848|130748|130833.5|130733.5|130849|130749|130809.5|130709.5|149
1710246000000|2024-03-12 12:20:00|130834|130734|130823|130723|130862.5|130762.5|130814|130714|211
1710246300000|2024-03-12 12:25:00|130822|130722|130956|130655|130959|130757.5|130813|130655|181
1710246600000|2024-03-12 12:30:00|130957|130654|131020|130772|131445|131085|130907|130547|686
1710246900000|2024-03-12 12:35:00|131016|130767|130863.5|130663.5|131060|130816|130828|130628|536
1710247200000|2024-03-12 12:40:00|130863|130663|130661|130461|130863|130663|130609.5|130446|467
1710247500000|2024-03-12 12:45:00|130660.5|130460.5|130703|130603|130729|130629|130632.5|130435|391
1710247800000|2024-03-12 12:50:00|130704.5|130604.5|130937|130837|130937|130837|130704.5|130595|375
1710248100000|2024-03-12 12:55:00|130938|130838|131011.5|130811.5|131011.5|130864.5|130891|130791|329
1710248400000|2024-03-12 13:00:00|131009|130809|131090.5|130990.5|131096|130996|130967|130795.5|318
1710248700000|2024-03-12 13:05:00|131091.5|130991.5|131165|130965|131207|131017|131091.5|130907|511
1710249000000|2024-03-12 13:10:00|131165.5|130965.5|131147|130947|131252|131091.5|131130.5|130930.5|364
1710249300000|2024-03-12 13:15:00|131148.5|130948.5|131181.5|130981.5|131189|130989|131091|130891|314
1710249600000|2024-03-12 13:20:00|131185.5|130985.5|131087.5|130987.5|131193.5|131027|131086.5|130923.5|331
1710249900000|2024-03-12 13:25:00|131083.5|130983.5|131056.5|130956.5|131121.5|131021.5|131012.5|130912.5|186
1710250200000|2024-03-12 13:30:00|131057.5|130957.5|131203|131003|131205|131005|131057|130896|504
1710250500000|2024-03-12 13:35:00|131202.5|131002.5|131266.5|131066.5|131266.5|131066.5|131197|130997|327
1710250800000|2024-03-12 13:40:00|131267|131067|131190|131090|131290|131132|131181|131065.5|211
1710251100000|2024-03-12 13:45:00|131189.5|131089.5|131199|131099|131269.5|131116|131180|131050|278
1710251400000|2024-03-12 13:50:00|131197|131097|131166.5|130966.5|131197|131097|131118|130966.5|286
1710251700000|2024-03-12 13:55:00|131167|130967|131151.5|130951.5|131169.5|131017.5|131075|130922.5|279
1710252000000|2024-03-12 14:00:00|131148.5|130948.5|131221.5|131021.5|131222.5|131022.5|131102|130902|328
1710252300000|2024-03-12 14:05:00|131223|131023|131156.5|131056.5|131239.5|131056.5|131135.5|130968.5|243
1710252600000|2024-03-12 14:10:00|131158|131058|131227.5|131027.5|131246.5|131068.5|131150.5|131018.5|269
1710252900000|2024-03-12 14:15:00|131229|131029|131151|131051|131236.5|131084.5|131142|131009|201
1710253200000|2024-03-12 14:20:00|131150.5|131050.5|131136.5|131036.5|131198.5|131052|131127|130959.5|207
1710253500000|2024-03-12 14:25:00|131139|131039|131134|130934|131158|131040|131076|130896|187
1710253800000|2024-03-12 14:30:00|131130|130930|131167.5|130967.5|131174.5|130974.5|131113.5|130913.5|165
1710254100000|2024-03-12 14:35:00|131168|130968|131106.5|130906.5|131169|130969|131041|130890|169
1710254400000|2024-03-12 14:40:00|131105.5|130905.5|131068.5|130968.5|131116.5|130968.5|131063.5|130892.5|313
1710254700000|2024-03-12 14:45:00|131067.5|130967.5|131074|130974|131093.5|130993.5|131064.5|130964.5|166
1710255000000|2024-03-12 14:50:00|131073.5|130973.5|131126|130926|131137.5|130973.5|131051.5|130886|238
1710255300000|2024-03-12 14:55:00|131127|130927|131101|131001|131132.5|131005.5|131063|130920.5|230
1710255600000|2024-03-12 15:00:00|131100.5|131000.5|131164|130964|131164|131010|131096|130944|80
1710255900000|2024-03-12 15:05:00|131159.5|130959.5|131148.5|130948.5|131162|131016|131103.5|130948.5|115
1710256200000|2024-03-12 15:10:00|131148|130948|131108|131008|131197.5|131010|131106.5|130937|150
1710256500000|2024-03-12 15:15:00|131106.5|131006.5|131172.5|130972.5|131172.5|131006.5|131105|130948|114
1710256800000|2024-03-12 15:20:00|131173.5|130973.5|131122.5|131022.5|131179.5|131031.5|131110.5|130970|92
1710257100000|2024-03-12 15:25:00|131122|131022|131175.5|130975.5|131184.5|131031|131118.5|130970.5|143
1710257400000|2024-03-12 15:30:00|131173.5|130973.5|131154.5|130954.5|131183.5|130983.5|131152|130952|340
1710257700000|2024-03-12 15:35:00|131155.5|130955.5|131155.5|130955.5|131175.5|130975.5|131143.5|130943.5|200
1710258000000|2024-03-12 15:40:00|131156.5|130956.5|131153.5|130953.5|131175|130975|131150.5|130950.5|108
1710258300000|2024-03-12 15:45:00|131153|130953|131089|130989|131161|130990|131086|130935.5|104
1710258600000|2024-03-12 15:50:00|131088.5|130988.5|131110|130910|131121|130988.5|131065.5|130907|173
1710258900000|2024-03-12 15:55:00|131110.5|130910.5|131104.5|130904.5|131120|130920|131091|130891|228
1710259200000|2024-03-12 16:00:00|131104|130904|131165|130965|131165|130965|131104|130904|141
1710259500000|2024-03-12 16:05:00|131159|130959|131160|130960|131162.5|130962.5|131141|130941|132
1710259800000|2024-03-12 16:10:00|131159|130959|131146|130946|131161|130961|131142|130942|151
1710260100000|2024-03-12 16:15:00|131145.5|130945.5|131184|130984|131187|130987|131144|130944|98
1710260400000|2024-03-12 16:20:00|131183.5|130983.5|131118|131018|131185|131021.5|131118|130970.5|44
1710260700000|2024-03-12 16:25:00|131117.5|131017.5|131102.5|131002.5|131117.5|131017.5|131097.5|130997.5|72
1710261000000|2024-03-12 16:30:00|131103|131003|131100|131000|131105.5|131005.5|131099|130999|35
1710261300000|2024-03-12 16:35:00|131099|130999|131106|131006|131109|131009|131090.5|130990.5|101
1710261600000|2024-03-12 16:40:00|131106.5|131006.5|131112.5|131012.5|131112.5|131012.5|131105.5|131005.5|25
1710261900000|2024-03-12 16:45:00|131114|131014|131124|131024|131142.5|131042.5|131114|131014|122
1710262200000|2024-03-12 16:50:00|131123|131023|131158|130958|131164.5|131028|131101.5|130957|122
1710262500000|2024-03-12 16:55:00|131159.5|130959.5|131154|130954|131170.5|130970.5|131150|130950|150
1710262800000|2024-03-12 17:00:00|131153.5|130953.5|131179.5|130979.5|131186.5|130986.5|131149|130949|185
1710263100000|2024-03-12 17:05:00|131178|130978|131205|131005|131236|131036|131173.5|130973.5|200
1710263400000|2024-03-12 17:10:00|131204.5|131004.5|131178.5|130978.5|131214|131014|131177|130977|133
1710263700000|2024-03-12 17:15:00|131178|130978|131149.5|130949.5|131182.5|130982.5|131149.5|130949.5|102
1710264000000|2024-03-12 17:20:00|131150|130950|131134|130934|131177|130977|131132|130932|126
1710264300000|2024-03-12 17:25:00|131133.5|130933.5|131163|130963|131186.5|130986.5|131132|130932|76
1710264600000|2024-03-12 17:30:00|131163.5|130963.5|131166|130966|131166|130966|131157.5|130957.5|44
1710264900000|2024-03-12 17:35:00|131165.5|130965.5|131140|130940|131180.5|130980.5|131129|130929|194
1710265200000|2024-03-12 17:40:00|131139|130939|131141|130941|131148.5|130948.5|131131|130931|130
1710265500000|2024-03-12 17:45:00|131136.5|130936.5|131158|130958|131173|130973|131133|130933|208
1710265800000|2024-03-12 17:50:00|131156|130956|131175|130975|131184|130984|131153.5|130953.5|218
1710266100000|2024-03-12 17:55:00|131174.5|130974.5|131170|130970|131175|130975|131157|130957|75
1710266400000|2024-03-12 18:00:00|131171|130971|131142.5|130942.5|131187.5|130987.5|131139.5|130939.5|187
1710266700000|2024-03-12 18:05:00|131142|130942|131118|130918|131143|130983|131083|130903.5|166
1710267000000|2024-03-12 18:10:00|131118.5|130918.5|131119|130919|131121|130921|131108.5|130908.5|70
1710267300000|2024-03-12 18:15:00|131119.5|130919.5|131112|130912|131131.5|130931.5|131107.5|130907.5|58
1710267600000|2024-03-12 18:20:00|131114|130914|131112.5|130912.5|131114|130914|131090|130890|121
1710267900000|2024-03-12 18:25:00|131114|130914|131106|130906|131118|130918|131099.5|130899.5|130
1710268200000|2024-03-12 18:30:00|131105.5|130905.5|131089|130889|131115.5|130915.5|131083|130883|122
1710268500000|2024-03-12 18:35:00|131087.5|130887.5|131078.5|130878.5|131096|130896|131077.5|130877.5|89
1710268800000|2024-03-12 18:40:00|131082.5|130882.5|131130.5|130930.5|131149|130949|131077|130877|120
1710269100000|2024-03-12 18:45:00|131130|130930|131112|130912|131130.5|130930.5|131106|130906|275
1710269400000|2024-03-12 18:50:00|131111|130911|131115.5|130915.5|131125|130925|131108|130908|129
1710269700000|2024-03-12 18:55:00|131114.5|130914.5|131122|130922|131122|130922|131107.5|130907.5|135
1710270000000|2024-03-12 19:00:00|131121.5|130921.5|131105.5|130905.5|131136|130936|131102.5|130902.5|320
1710270300000|2024-03-12 19:05:00|131104.5|130904.5|131097|130897|131122|130922|131097|130897|291
1710270600000|2024-03-12 19:10:00|131096|130896|131104|130904|131106|130906|131082.5|130882.5|225
1710270900000|2024-03-12 19:15:00|131103.5|130903.5|131116.5|130916.5|131120.5|130920.5|131099|130899|281
1710271200000|2024-03-12 19:20:00|131117|130917|131111|130911|131126|130926|131108|130908|193
1710271500000|2024-03-12 19:25:00|131110|130910|131088|130888|131113.5|130913.5|131086|130886|146
1710271800000|2024-03-12 19:30:00|131085.5|130885.5|131089|130889|131090.5|130890.5|131079|130879|95
1710272100000|2024-03-12 19:35:00|131090|130890|131085|130885|131090.5|130890.5|131081.5|130881.5|165
1710272400000|2024-03-12 19:40:00|131084.5|130884.5|131085|130885|131086.5|130886.5|131084.5|130884.5|38
1710272700000|2024-03-12 19:45:00|131086|130886|131076|130876|131091|130891|131076|130876|170
1710273000000|2024-03-12 19:50:00|131075|130875|131078|130878|131083.5|130883.5|131069|130869|202
1710273300000|2024-03-12 19:55:00|131079|130879|131074|130874|131079|130879|131069.5|130869.5|110
1710295200000|2024-03-13 02:00:00|130976|130876|131013|130913|131017.5|130917.5|130951|130851|156
1710295500000|2024-03-13 02:05:00|131014.5|130914.5|131019.5|130919.5|131061.5|130961.5|131013.5|130913.5|237
1710295800000|2024-03-13 02:10:00|131014|130914|130997.5|130897.5|131018|130918|130989.5|130889.5|198
1710296100000|2024-03-13 02:15:00|130997|130897|131046.5|130946.5|131048.5|130948.5|130992|130892|196
1710296400000|2024-03-13 02:20:00|131047.5|130947.5|131051|130951|131082.5|130982.5|131038|130938|218
1710296700000|2024-03-13 02:25:00|131052|130952|131097.5|130997.5|131127.5|131027.5|131052|130952|252
1710297000000|2024-03-13 02:30:00|131098|130998|131087|130987|131118.5|131018.5|131069|130969|190
1710297300000|2024-03-13 02:35:00|131088|130988|131100|131000|131113.5|131013.5|131082.5|130982.5|213
1710297600000|2024-03-13 02:40:00|131099.5|130999.5|131084.5|130984.5|131099.5|130999.5|131076.5|130976.5|160
1710297900000|2024-03-13 02:45:00|131085.5|130985.5|131080|130980|131094|130994|131070.5|130970.5|136
1710298200000|2024-03-13 02:50:00|131079.5|130979.5|131090.5|130990.5|131097.5|130997.5|131074.5|130974.5|109
1710298500000|2024-03-13 02:55:00|131090|130990|131095|130995|131095|130995|131077|130977|119
1710298800000|2024-03-13 03:00:00|131095.5|130995.5|131131|131031|131139|131039|131095.5|130995.5|160
1710299100000|2024-03-13 03:05:00|131130.5|131030.5|131123|131023|131144|131044|131118|131018|122
1710299400000|2024-03-13 03:10:00|131122.5|131022.5|131123|131023|131150.5|131050.5|131122|131022|125
1710299700000|2024-03-13 03:15:00|131123.5|131023.5|131113.5|131013.5|131131.5|131031.5|131111.5|131011.5|94
1710300000000|2024-03-13 03:20:00|131113|131013|131074.5|130974.5|131114|131014|131068.5|130968.5|156
1710300300000|2024-03-13 03:25:00|131073.5|130973.5|131041|130941|131090|130990|131041|130941|171
1710300600000|2024-03-13 03:30:00|131042.5|130942.5|131011|130911|131042.5|130942.5|130986|130886|224
1710300900000|2024-03-13 03:35:00|131012|130912|131017.5|130917.5|131018|130918|130976|130876|128
1710301200000|2024-03-13 03:40:00|131019.5|130919.5|131052.5|130952.5|131058.5|130958.5|131019.5|130919.5|143
1710301500000|2024-03-13 03:45:00|131053.5|130953.5|131046|130946|131073.5|130973.5|131040|130940|98
1710301800000|2024-03-13 03:50:00|131046.5|130946.5|131034.5|130934.5|131056|130956|131027|130927|128
1710302100000|2024-03-13 03:55:00|131035|130935|131032.5|130932.5|131036.5|130936.5|131024|130924|66
1710302400000|2024-03-13 04:00:00|131033.5|130933.5|131060|130960|131067|130967|131032|130932|135
1710302700000|2024-03-13 04:05:00|131059.5|130959.5|131078|130978|131079.5|130979.5|131047.5|130947.5|219
1710303000000|2024-03-13 04:10:00|131070.5|130970.5|131053|130953|131073.5|130973.5|131046.5|130946.5|220
1710303300000|2024-03-13 04:15:00|131052.5|130952.5|131075.5|130975.5|131080.5|130980.5|131046|130946|210
1710303600000|2024-03-13 04:20:00|131076|130976|131126|131026|131133|131033|131075.5|130975.5|178
1710303900000|2024-03-13 04:25:00|131127|131027|131170|131070|131217|131117|131127|131027|329
1710304200000|2024-03-13 04:30:00|131171|131071|131266|131166|131281.5|131181.5|131163|131063|268
1710304500000|2024-03-13 04:35:00|131264|131164|131340.5|131240.5|131342|131242|131243.5|131143.5|247
1710304800000|2024-03-13 04:40:00|131338.5|131238.5|131276|131176|131363.5|131263.5|131263.5|131163.5|230
1710305100000|2024-03-13 04:45:00|131271|131171|131272|131172|131288.5|131188.5|131265.5|131165.5|113
1710305400000|2024-03-13 04:50:00|131266|131166|131289.5|131189.5|131310|131210|131250|131150|145
1710305700000|2024-03-13 04:55:00|131290|131190|131291.5|131191.5|131319|131219|131287|131187|178
1710306000000|2024-03-13 05:00:00|131300.5|131200.5|131296.5|131196.5|131318.5|131218.5|131226.5|131126.5|347
1710306300000|2024-03-13 05:05:00|131295.5|131195.5|131248.5|131148.5|131309|131209|131245.5|131145.5|197
1710306600000|2024-03-13 05:10:00|131244.5|131144.5|131243.5|131143.5|131245|131145|131222.5|131122.5|145
1710306900000|2024-03-13 05:15:00|131244|131144|131267|131167|131267|131167|131222.5|131122.5|149
1710307200000|2024-03-13 05:20:00|131268|131168|131266.5|131166.5|131304.5|131204.5|131244.5|131144.5|175
1710307500000|2024-03-13 05:25:00|131264.5|131164.5|131235|131135|131272.5|131172.5|131228|131128|170
1710307800000|2024-03-13 05:30:00|131234.5|131134.5|131287|131187|131316|131216|131234.5|131134.5|244
1710308100000|2024-03-13 05:35:00|131287.5|131187.5|131285|131185|131304|131204|131239|131139|222
1710308400000|2024-03-13 05:40:00|131289|131189|131277.5|131177.5|131293|131193|131257|131157|169
1710308700000|2024-03-13 05:45:00|131281|131181|131265.5|131165.5|131295|131195|131252.5|131152.5|175
1710309000000|2024-03-13 05:50:00|131265|131165|131289|131189|131292.5|131192.5|131230.5|131130.5|199
1710309300000|2024-03-13 05:55:00|131289.5|131189.5|131238|131138|131290|131190|131230.5|131130.5|184
1710309600000|2024-03-13 06:00:00|131238.5|131138.5|131246.5|131146.5|131258.5|131158.5|131224|131124|189
1710309900000|2024-03-13 06:05:00|131247|131147|131247|131147|131283.5|131183.5|131243|131143|209
1710310200000|2024-03-13 06:10:00|131246.5|131146.5|131252|131152|131277|131177|131235.5|131135.5|172
1710310500000|2024-03-13 06:15:00|131251|131151|131278.5|131178.5|131297.5|131197.5|131242.5|131142.5|126
1710310800000|2024-03-13 06:20:00|131278|131178|131253|131153|131288.5|131188.5|131246|131146|160
1710311100000|2024-03-13 06:25:00|131251|131151|131254|131154|131259|131159|131226.5|131126.5|245
1710311400000|2024-03-13 06:30:00|131256|131156|131264|131164|131280.5|131180.5|131243.5|131143.5|198
1710311700000|2024-03-13 06:35:00|131263.5|131163.5|131298.5|131198.5|131300|131200|131257|131157|119
1710312000000|2024-03-13 06:40:00|131299|131199|131399|131299|131404|131304|131293|131193|139
1710312300000|2024-03-13 06:45:00|131398|131298|131393.5|131293.5|131405|131305|131391|131291|92
1710312600000|2024-03-13 06:50:00|131392.5|131292.5|131415|131315|131415.5|131315.5|131378.5|131278.5|75
1710312900000|2024-03-13 06:55:00|131414.5|131314.5|131423.5|131323.5|131423.5|131323.5|131412|131312|87
1710313200000|2024-03-13 07:00:00|131424|131324|131397|131297|131436.5|131336.5|131391|131291|139
1710313500000|2024-03-13 07:05:00|131396.5|131296.5|131349|131249|131401.5|131301.5|131332.5|131232.5|111
1710313800000|2024-03-13 07:10:00|131348.5|131248.5|131339.5|131239.5|131348.5|131248.5|131303|131203|69
1710314100000|2024-03-13 07:15:00|131339|131239|131362|131262|131367|131267|131325.5|131225.5|75
1710314400000|2024-03-13 07:20:00|131363|131263|131435.5|131335.5|131435.5|131335.5|131352|131252|139
1710314700000|2024-03-13 07:25:00|131439.5|131339.5|131467.5|131367.5|131506|131406|131438|131338|174
1710315000000|2024-03-13 07:30:00|131468|131368|131558|131458|131559|131459|131466|131366|305
1710315300000|2024-03-13 07:35:00|131557.5|131457.5|131540.5|131440.5|131584.5|131484.5|131540.5|131440.5|120
1710315600000|2024-03-13 07:40:00|131541|131441|131467.5|131367.5|131541|131441|131466|131366|89
1710315900000|2024-03-13 07:45:00|131468.5|131368.5|131496.5|131396.5|131508|131408|131467.5|131367.5|84
1710316200000|2024-03-13 07:50:00|131496|131396|131485|131385|131504.5|131404.5|131479.5|131379.5|105
1710316500000|2024-03-13 07:55:00|131485.5|131385.5|131450|131350|131485.5|131385.5|131430|131330|107
1710316800000|2024-03-13 08:00:00|131446.5|131346.5|131430|131330|131446.5|131346.5|131422.5|131322.5|104
1710317100000|2024-03-13 08:05:00|131429.5|131329.5|131408.5|131308.5|131433|131333|131408.5|131308.5|37
1710317400000|2024-03-13 08:10:00|131408|131308|131435.5|131335.5|131436|131336|131383|131283|141
1710317700000|2024-03-13 08:15:00|131436.5|131336.5|131432.5|131332.5|131437|131337|131418.5|131318.5|48
1710318000000|2024-03-13 08:20:00|131434|131334|131491.5|131391.5|131491.5|131391.5|131433|131333|105
1710318300000|2024-03-13 08:25:00|131492|131392|131514|131414|131527|131427|131486|131386|337
1710318600000|2024-03-13 08:30:00|131513|131413|131485|131385|131513|131413|131483.5|131383.5|118
1710318900000|2024-03-13 08:35:00|131485.5|131385.5|131528.5|131428.5|131529|131429|131485.5|131385.5|106
1710319200000|2024-03-13 08:40:00|131529|131429|131528|131428|131532.5|131432.5|131518|131418|109
1710319500000|2024-03-13 08:45:00|131527|131427|131534.5|131434.5|131537|131437|131517.5|131417.5|90
1710319800000|2024-03-13 08:50:00|131533.5|131433.5|131531|131431|131539.5|131439.5|131531|131431|56
1710320100000|2024-03-13 08:55:00|131531.5|131431.5|131543.5|131443.5|131551|131451|131524|131424|96
1710320400000|2024-03-13 09:00:00|131544|131444|131565.5|131465.5|131571|131471|131536|131436|73
1710320700000|2024-03-13 09:05:00|131566|131466|131627|131527|131644|131544|131566|131466|153
1710321000000|2024-03-13 09:10:00|131625|131525|131628|131528|131630.5|131530.5|131620|131520|71
1710321300000|2024-03-13 09:15:00|131627.5|131527.5|131592.5|131492.5|131645.5|131545.5|131592.5|131492.5|115
1710321600000|2024-03-13 09:20:00|131591.5|131491.5|131621|131521|131629|131529|131589|131489|248
1710321900000|2024-03-13 09:25:00|131623|131523|131719.5|131619.5|131719.5|131619.5|131618|131518|132
1710322200000|2024-03-13 09:30:00|131720.5|131620.5|131759.5|131659.5|131760|131660|131719.5|131619.5|104
1710322500000|2024-03-13 09:35:00|131760.5|131660.5|131681|131581|131763|131663|131670.5|131570.5|193
1710322800000|2024-03-13 09:40:00|131680.5|131580.5|131630.5|131530.5|131680.5|131580.5|131609.5|131509.5|110
1710323100000|2024-03-13 09:45:00|131630|131530|131661|131561|131661|131561|131595|131495|108
1710323400000|2024-03-13 09:50:00|131654|131554|131571|131471|131654|131554|131571|131471|117
1710323700000|2024-03-13 09:55:00|131571.5|131471.5|131560|131460|131580|131480|131556.5|131456.5|121
1710324000000|2024-03-13 10:00:00|131561.5|131461.5|131482|131382|131564.5|131464.5|131481|131381|123
1710324300000|2024-03-13 10:05:00|131480|131380|131473.5|131373.5|131500.5|131400.5|131447|131347|107
1710324600000|2024-03-13 10:10:00|131470|131370|131518.5|131418.5|131519.5|131419.5|131460.5|131360.5|102
1710324900000|2024-03-13 10:15:00|131519|131419|131481|131381|131572.5|131472.5|131479|131379|145
1710325200000|2024-03-13 10:20:00|131480.5|131380.5|131475|131375|131493.5|131393.5|131473|131373|116
1710325500000|2024-03-13 10:25:00|131474|131374|131486.5|131386.5|131486.5|131386.5|131474|131374|66
1710325800000|2024-03-13 10:30:00|131488.5|131388.5|131474|131374|131493|131393|131469.5|131369.5|77
1710326100000|2024-03-13 10:35:00|131474.5|131374.5|131464|131364|131513.5|131413.5|131464|131364|120
1710326400000|2024-03-13 10:40:00|131463.5|131363.5|131393.5|131293.5|131464|131364|131393.5|131293.5|122
1710326700000|2024-03-13 10:45:00|131393|131293|131390.5|131290.5|131399|131299|131383.5|131283.5|87
1710327000000|2024-03-13 10:50:00|131389.5|131289.5|131393|131293|131400|131300|131381|131281|69
1710327300000|2024-03-13 10:55:00|131393.5|131293.5|131380.5|131280.5|131404.5|131304.5|131379|131279|98
1710327600000|2024-03-13 11:00:00|131382|131282|131374|131274|131393|131293|131371|131271|101
1710327900000|2024-03-13 11:05:00|131375|131275|131368|131268|131384|131284|131362.5|131262.5|97
1710328200000|2024-03-13 11:10:00|131367|131267|131371|131271|131374|131274|131361|131261|122
1710328500000|2024-03-13 11:15:00|131371.5|131271.5|131392|131292|131394.5|131294.5|131364|131264|93
1710328800000|2024-03-13 11:20:00|131392.5|131292.5|131391|131291|131397.5|131297.5|131378.5|131278.5|82
1710329100000|2024-03-13 11:25:00|131392.5|131292.5|131383|131283|131397.5|131297.5|131381|131281|25
1710329400000|2024-03-13 11:30:00|131382.5|131282.5|131388|131288|131394.5|131294.5|131375.5|131275.5|62
1710329700000|2024-03-13 11:35:00|131388.5|131288.5|131394.5|131294.5|131406.5|131306.5|131388.5|131288.5|39
1710330000000|2024-03-13 11:40:00|131394|131294|131386.5|131286.5|131394.5|131294.5|131386.5|131286.5|24
1710330300000|2024-03-13 11:45:00|131385.5|131285.5|131391.5|131291.5|131392.5|131292.5|131372.5|131272.5|28
1710330600000|2024-03-13 11:50:00|131391|131291|131388|131288|131396.5|131296.5|131388|131288|25
1710330900000|2024-03-13 11:55:00|131388.5|131288.5|131387.5|131287.5|131396.5|131296.5|131383|131283|33
1710331200000|2024-03-13 12:00:00|131389|131289|131423|131323|131426.5|131326.5|131378.5|131278.5|130
1710331500000|2024-03-13 12:05:00|131423.5|131323.5|131423.5|131323.5|131428.5|131328.5|131418|131318|113
1710331800000|2024-03-13 12:10:00|131422.5|131322.5|131403|131303|131426.5|131326.5|131381.5|131281.5|101
1710332100000|2024-03-13 12:15:00|131404|131304|131419.5|131319.5|131422.5|131322.5|131388.5|131288.5|85
1710332400000|2024-03-13 12:20:00|131419|131319|131413.5|131313.5|131419|131319|131390.5|131290.5|100
1710332700000|2024-03-13 12:25:00|131414|131314|131423|131323|131440.5|131340.5|131414|131314|54
1710333000000|2024-03-13 12:30:00|131425|131325|131436.5|131336.5|131483|131383|131417.5|131317.5|106
1710333300000|2024-03-13 12:35:00|131440.5|131340.5|131432.5|131332.5|131441.5|131341.5|131431|131331|62
1710333600000|2024-03-13 12:40:00|131432|131332|131421.5|131321.5|131432.5|131332.5|131421.5|131321.5|102
1710333900000|2024-03-13 12:45:00|131420.5|131320.5|131407.5|131307.5|131421.5|131321.5|131407.5|131307.5|58
1710334200000|2024-03-13 12:50:00|131405.5|131305.5|131410|131310|131414.5|131314.5|131382.5|131282.5|127
1710334500000|2024-03-13 12:55:00|131411|131311|131383|131283|131411|131311|131383|131283|48
1710334800000|2024-03-13 13:00:00|131382.5|131282.5|131382.5|131282.5|131402|131302|131359.5|131259.5|226
1710335100000|2024-03-13 13:05:00|131377.5|131277.5|131373.5|131273.5|131380|131280|131358|131258|64
1710335400000|2024-03-13 13:10:00|131373|131273|131373.5|131273.5|131378.5|131278.5|131369.5|131269.5|57
1710335700000|2024-03-13 13:15:00|131374|131274|131380.5|131280.5|131388|131288|131364.5|131264.5|79
1710336000000|2024-03-13 13:20:00|131381.5|131281.5|131372.5|131272.5|131386|131286|131369|131269|96
1710336300000|2024-03-13 13:25:00|131371.5|131271.5|131371.5|131271.5|131379.5|131279.5|131363.5|131263.5|109
1710336600000|2024-03-13 13:30:00|131372|131272|131367|131267|131377.5|131277.5|131353|131253|147
1710336900000|2024-03-13 13:35:00|131366.5|131266.5|131385|131285|131395|131295|131357.5|131257.5|228
1710337200000|2024-03-13 13:40:00|131384.5|131284.5|131404.5|131304.5|131406|131306|131338.5|131238.5|148
1710337500000|2024-03-13 13:45:00|131405.5|131305.5|131408.5|131308.5|131410.5|131310.5|131392.5|131292.5|71
1710337800000|2024-03-13 13:50:00|131408|131308|131414|131314|131416.5|131316.5|131408|131308|21
1710338100000|2024-03-13 13:55:00|131414.5|131314.5|131416.5|131316.5|131417|131317|131408.5|131308.5|28
1710338400000|2024-03-13 14:00:00|131416|131316|131420.5|131320.5|131429|131329|131408|131308|63
1710338700000|2024-03-13 14:05:00|131420|131320|131421.5|131321.5|131423|131323|131419|131319|17
1710339000000|2024-03-13 14:10:00|131421|131321|131420.5|131320.5|131422.5|131322.5|131404|131304|107
1710339300000|2024-03-13 14:15:00|131420|131320|131395|131295|131421|131321|131393.5|131293.5|113
1710339600000|2024-03-13 14:20:00|131395.5|131295.5|131387|131287|131407.5|131307.5|131347.5|131247.5|130
1710339900000|2024-03-13 14:25:00|131378.5|131278.5|131369.5|131269.5|131396.5|131296.5|131367|131267|87
1710340200000|2024-03-13 14:30:00|131370|131270|131394.5|131294.5|131403.5|131303.5|131368|131268|101
1710340500000|2024-03-13 14:35:00|131394|131294|131381|131281|131394.5|131294.5|131372.5|131272.5|91
1710340800000|2024-03-13 14:40:00|131380.5|131280.5|131298|131198|131380.5|131280.5|131297.5|131197.5|132
1710341100000|2024-03-13 14:45:00|131297|131197|131313.5|131213.5|131326.5|131226.5|131290.5|131190.5|103
1710341400000|2024-03-13 14:50:00|131314.5|131214.5|131333|131233|131333|131233|131313.5|131213.5|116
1710341700000|2024-03-13 14:55:00|131334.5|131234.5|131344.5|131244.5|131345|131245|131324|131224|91
1710342000000|2024-03-13 15:00:00|131345|131245|131335|131235|131351|131251|131334|131234|58
1710342300000|2024-03-13 15:05:00|131333.5|131233.5|131311.5|131211.5|131334.5|131234.5|131305.5|131205.5|75
1710342600000|2024-03-13 15:10:00|131312|131212|131313.5|131213.5|131322|131222|131306|131206|55
1710342900000|2024-03-13 15:15:00|131313|131213|131292|131192|131314.5|131214.5|131283|131183|97
1710343200000|2024-03-13 15:20:00|131292.5|131192.5|131291.5|131191.5|131304.5|131204.5|131289.5|131189.5|106
1710343500000|2024-03-13 15:25:00|131290|131190|131293|131193|131298|131198|131284|131184|140
1710343800000|2024-03-13 15:30:00|131292.5|131192.5|131328.5|131228.5|131337.5|131237.5|131292.5|131192.5|127
1710344100000|2024-03-13 15:35:00|131328|131228|131372|131272|131372|131272|131324|131224|129
1710344400000|2024-03-13 15:40:00|131371.5|131271.5|131367.5|131267.5|131376|131276|131363.5|131263.5|101
1710344700000|2024-03-13 15:45:00|131368|131268|131372|131272|131386|131286|131363|131263|136
1710345000000|2024-03-13 15:50:00|131373|131273|131319|131219|131374|131274|131316.5|131216.5|94
1710345300000|2024-03-13 15:55:00|131314|131214|131299|131199|131314|131214|131295|131195|54
1710345600000|2024-03-13 16:00:00|131296|131196|131346|131246|131346|131246|131293|131193|87
1710345900000|2024-03-13 16:05:00|131346.5|131246.5|131358|131258|131370.5|131270.5|131328|131228|154
1710346200000|2024-03-13 16:10:00|131359.5|131259.5|131349|131249|131361.5|131261.5|131347.5|131247.5|49
1710346500000|2024-03-13 16:15:00|131348.5|131248.5|131336|131236|131362.5|131262.5|131329|131229|123
1710346800000|2024-03-13 16:20:00|131335.5|131235.5|131335.5|131235.5|131341.5|131241.5|131332.5|131232.5|66
1710347100000|2024-03-13 16:25:00|131334.5|131234.5|131350|131250|131353|131253|131331.5|131231.5|65
1710347400000|2024-03-13 16:30:00|131349.5|131249.5|131342.5|131242.5|131355.5|131255.5|131336|131236|74
1710347700000|2024-03-13 16:35:00|131343|131243|131344|131244|131348|131248|131337|131237|49
1710348000000|2024-03-13 16:40:00|131344.5|131244.5|131343|131243|131345|131245|131339.5|131239.5|17
1710348300000|2024-03-13 16:45:00|131342|131242|131340|131240|131345.5|131245.5|131340|131240|36
1710348600000|2024-03-13 16:50:00|131339|131239|131334.5|131234.5|131341|131241|131328|131228|49
1710348900000|2024-03-13 16:55:00|131334|131234|131333|131233|131334|131234|131323.5|131223.5|60
1710349200000|2024-03-13 17:00:00|131332.5|131232.5|131256|131156|131335|131235|131254|131154|214
1710349500000|2024-03-13 17:05:00|131255.5|131155.5|131279.5|131079.5|131283.5|131157.5|131205.5|131069|197
1710349800000|2024-03-13 17:10:00|131278.5|131078.5|131149|131049|131280.5|131080.5|131111.5|130989.5|129
1710350100000|2024-03-13 17:15:00|131155.5|131055.5|131178.5|131078.5|131223.5|131082.5|131155.5|131013.5|93
1710350400000|2024-03-13 17:20:00|131183|131083|131177|131077|131193|131093|131171.5|131071.5|69
1710350700000|2024-03-13 17:25:00|131176|131076|131155|131055|131178|131078|131152.5|131052.5|33
1710351000000|2024-03-13 17:30:00|131155.5|131055.5|131148.5|131048.5|131156|131056|131138.5|131038.5|84
1710351300000|2024-03-13 17:35:00|131147|131047|131164.5|131064.5|131222|131070.5|131145|130984.5|113
1710351600000|2024-03-13 17:40:00|131166|131066|131124|131024|131170|131070|131121.5|131021.5|56
1710351900000|2024-03-13 17:45:00|131123.5|131023.5|131127|131027|131127|131027|131117.5|131017.5|39
1710352200000|2024-03-13 17:50:00|131134|131034|131105.5|131005.5|131144.5|131044.5|131098.5|130998.5|87
1710352500000|2024-03-13 17:55:00|131105|131005|131109|131009|131109|131009|131099.5|130999.5|194
1710352800000|2024-03-13 18:00:00|131108.5|131008.5|131127|131027|131130.5|131030.5|131108|131008|58
1710353100000|2024-03-13 18:05:00|131126|131026|131124|131024|131132.5|131032.5|131120|131020|83
1710353400000|2024-03-13 18:10:00|131123.5|131023.5|131131|131031|131141.5|131041.5|131122.5|131022.5|57
1710353700000|2024-03-13 18:15:00|131131.5|131031.5|131140.5|131040.5|131145|131045|131126.5|131026.5|47
1710354000000|2024-03-13 18:20:00|131140|131040|131133.5|131033.5|131140|131040|131132.5|131032.5|20
1710354300000|2024-03-13 18:25:00|131133|131033|131150|131050|131214.5|131114.5|131133|131033|59
1710354600000|2024-03-13 18:30:00|131149.5|131049.5|131139|131039|131155.5|131055.5|131135.5|131035.5|101
1710354900000|2024-03-13 18:35:00|131138|131038|131156|131056|131157.5|131057.5|131135|131035|72
1710355200000|2024-03-13 18:40:00|131156.5|131056.5|131185|131085|131187|131087|131146|131046|109
1710355500000|2024-03-13 18:45:00|131184.5|131084.5|131245.5|131045.5|131248|131096.5|131180.5|131040.5|68
1710355800000|2024-03-13 18:50:00|131244.5|131044.5|131250|131050|131250|131050|131242|131042|48
1710356100000|2024-03-13 18:55:00|131249.5|131049.5|131240|131040|131254.5|131054.5|131236.5|131036.5|70
1710356400000|2024-03-13 19:00:00|131240.5|131040.5|131179.5|131079.5|131244.5|131080|131154.5|130993.5|93
1710356700000|2024-03-13 19:05:00|131178|131078|131243.5|131043.5|131246.5|131086|131166.5|131035.5|85
1710357000000|2024-03-13 19:10:00|131244|131044|131293|131093|131298|131147.5|131244|131044|67
1710357300000|2024-03-13 19:15:00|131293.5|131093.5|131275.5|131075.5|131298|131098|131272.5|131072.5|189
1710357600000|2024-03-13 19:20:00|131275|131075|131193|131093|131277|131096|131190|131024|81
1710357900000|2024-03-13 19:25:00|131192.5|131092.5|131210.5|131110.5|131210.5|131110.5|131191.5|131091.5|45
1710358200000|2024-03-13 19:30:00|131210|131110|131208|131108|131210|131110|131207.5|131107.5|13
1710358500000|2024-03-13 19:35:00|131208.5|131108.5|131210|131110|131214.5|131114.5|131208|131108|42
1710358800000|2024-03-13 19:40:00|131210.5|131110.5|131292|131092|131306.5|131115|131210.5|131092|63
1710359100000|2024-03-13 19:45:00|131292.5|131092.5|131271.5|131171.5|131306.5|131173|131271.5|131087.5|102
1710359400000|2024-03-13 19:50:00|131272.5|131172.5|131271|131171|131277|131177|131264.5|131164.5|40
1710359700000|2024-03-13 19:55:00|131271.5|131171.5|131269|131169|131274|131174|131268|131168|169
1710381600000|2024-03-14 02:00:00|131434|131334|131467.5|131367.5|131476.5|131376.5|131431|131331|166
1710381900000|2024-03-14 02:05:00|131464|131364|131453|131353|131479.5|131379.5|131435|131335|263
1710382200000|2024-03-14 02:10:00|131452|131352|131463.5|131363.5|131463.5|131363.5|131428|131328|191
1710382500000|2024-03-14 02:15:00|131464|131364|131459.5|131359.5|131486|131386|131445|131345|145
1710382800000|2024-03-14 02:20:00|131461.5|131361.5|131462.5|131362.5|131476|131376|131453|131353|114
1710383100000|2024-03-14 02:25:00|131462|131362|131452.5|131352.5|131465.5|131365.5|131448.5|131348.5|92
1710383400000|2024-03-14 02:30:00|131449.5|131349.5|131445.5|131345.5|131461|131361|131434|131334|128
1710383700000|2024-03-14 02:35:00|131445|131345|131457.5|131357.5|131466.5|131366.5|131439.5|131339.5|86
1710384000000|2024-03-14 02:40:00|131462.5|131362.5|131469|131369|131478|131378|131458.5|131358.5|110
1710384300000|2024-03-14 02:45:00|131466|131366|131462|131362|131470|131370|131450|131350|132
1710384600000|2024-03-14 02:50:00|131461|131361|131477|131377|131480.5|131380.5|131459.5|131359.5|85
1710384900000|2024-03-14 02:55:00|131476|131376|131466|131366|131482|131382|131451.5|131351.5|133
1710385200000|2024-03-14 03:00:00|131465.5|131365.5|131454.5|131354.5|131465.5|131365.5|131447.5|131347.5|125
1710385500000|2024-03-14 03:05:00|131453.5|131353.5|131453.5|131353.5|131463.5|131363.5|131440.5|131340.5|94
1710385800000|2024-03-14 03:10:00|131447|131347|131446|131346|131451|131351|131436|131336|90
1710386100000|2024-03-14 03:15:00|131447|131347|131458.5|131358.5|131463.5|131363.5|131445|131345|85
1710386400000|2024-03-14 03:20:00|131459.5|131359.5|131446.5|131346.5|131460.5|131360.5|131443|131343|77
1710386700000|2024-03-14 03:25:00|131447|131347|131458.5|131358.5|131460.5|131360.5|131445.5|131345.5|88
1710387000000|2024-03-14 03:30:00|131459.5|131359.5|131454|131354|131470|131370|131454|131354|83
1710387300000|2024-03-14 03:35:00|131455|131355|131469|131369|131476|131376|131454.5|131354.5|98
1710387600000|2024-03-14 03:40:00|131467.5|131367.5|131517|131417|131528.5|131428.5|131467|131367|174
1710387900000|2024-03-14 03:45:00|131517.5|131417.5|131542.5|131442.5|131546|131446|131503|131403|130
1710388200000|2024-03-14 03:50:00|131543|131443|131515.5|131415.5|131556|131456|131500.5|131400.5|116
1710388500000|2024-03-14 03:55:00|131516|131416|131522.5|131422.5|131528|131428|131514.5|131414.5|53
1710388800000|2024-03-14 04:00:00|131521.5|131421.5|131525|131425|131532.5|131432.5|131515.5|131415.5|76
1710389100000|2024-03-14 04:05:00|131524|131424|131545|131445|131548.5|131448.5|131515|131415|156
1710389400000|2024-03-14 04:10:00|131546|131446|131581.5|131481.5|131597|131497|131546|131446|215
1710389700000|2024-03-14 04:15:00|131581|131481|131563.5|131463.5|131586|131486|131563|131463|136
1710390000000|2024-03-14 04:20:00|131561.5|131461.5|131556|131456|131565|131465|131541.5|131441.5|140
1710390300000|2024-03-14 04:25:00|131556.5|131456.5|131618|131518|131636.5|131536.5|131556.5|131456.5|199
1710390600000|2024-03-14 04:30:00|131619|131519|131629|131529|131658.5|131558.5|131608|131508|183
1710390900000|2024-03-14 04:35:00|131629.5|131529.5|131617.5|131517.5|131653|131553|131613|131513|134
1710391200000|2024-03-14 04:40:00|131618.5|131518.5|131610|131510|131626|131526|131601|131501|142
1710391500000|2024-03-14 04:45:00|131608|131508|131619.5|131519.5|131619.5|131519.5|131588|131488|123
1710391800000|2024-03-14 04:50:00|131623|131523|131619|131519|131657.5|131557.5|131607.5|131507.5|167
1710392100000|2024-03-14 04:55:00|131620|131520|131602|131502|131620.5|131520.5|131595|131495|115
1710392400000|2024-03-14 05:00:00|131603.5|131503.5|131621.5|131521.5|131631|131531|131590|131490|185
1710392700000|2024-03-14 05:05:00|131622.5|131522.5|131615.5|131515.5|131646.5|131546.5|131605|131505|161
1710393000000|2024-03-14 05:10:00|131616|131516|131610.5|131510.5|131628|131528|131609.5|131509.5|166
1710393300000|2024-03-14 05:15:00|131611.5|131511.5|131611.5|131511.5|131620.5|131520.5|131598|131498|118
1710393600000|2024-03-14 05:20:00|131613|131513|131674|131574|131697.5|131597.5|131610.5|131510.5|252
1710393900000|2024-03-14 05:25:00|131675|131575|131674.5|131574.5|131694|131594|131655.5|131555.5|207
1710394200000|2024-03-14 05:30:00|131675|131575|131660|131560|131684.5|131584.5|131655|131555|187
1710394500000|2024-03-14 05:35:00|131661|131561|131621|131521|131661|131561|131614.5|131514.5|169
1710394800000|2024-03-14 05:40:00|131617|131517|131628|131528|131634|131534|131610|131510|152
1710395100000|2024-03-14 05:45:00|131627|131527|131602.5|131502.5|131628.5|131528.5|131598|131498|137
1710395400000|2024-03-14 05:50:00|131601.5|131501.5|131640.5|131540.5|131647.5|131547.5|131601|131501|154
1710395700000|2024-03-14 05:55:00|131639.5|131539.5|131648|131548|131653|131553|131629.5|131529.5|138
1710396000000|2024-03-14 06:00:00|131647.5|131547.5|131669.5|131569.5|131669.5|131569.5|131617.5|131517.5|163
1710396300000|2024-03-14 06:05:00|131669|131569|131714|131614|131717|131617|131667.5|131567.5|204
1710396600000|2024-03-14 06:10:00|131713.5|131613.5|131696|131596|131713.5|131613.5|131685|131585|107
1710396900000|2024-03-14 06:15:00|131692|131592|131680|131580|131708.5|131608.5|131670|131570|108
1710397200000|2024-03-14 06:20:00|131680.5|131580.5|131676.5|131576.5|131690.5|131590.5|131676|131576|106
1710397500000|2024-03-14 06:25:00|131671.5|131571.5|131621.5|131521.5|131691.5|131591.5|131615.5|131515.5|249
1710397800000|2024-03-14 06:30:00|131619.5|131519.5|131627.5|131527.5|131661.5|131561.5|131618|131518|179
1710398100000|2024-03-14 06:35:00|131622.5|131522.5|131590.5|131490.5|131622.5|131522.5|131588|131488|85
1710398400000|2024-03-14 06:40:00|131590|131490|131607.5|131507.5|131608.5|131508.5|131588|131488|80
1710398700000|2024-03-14 06:45:00|131608.5|131508.5|131602.5|131502.5|131620|131520|131580.5|131480.5|81
1710399000000|2024-03-14 06:50:00|131603|131503|131625.5|131525.5|131632.5|131532.5|131603|131503|64
1710399300000|2024-03-14 06:55:00|131626|131526|131621|131521|131627|131527|131604|131504|48
1710399600000|2024-03-14 07:00:00|131622|131522|131659.5|131559.5|131665.5|131565.5|131622|131522|56
1710399900000|2024-03-14 07:05:00|131660|131560|131647.5|131547.5|131660|131560|131631|131531|72
1710400200000|2024-03-14 07:10:00|131648|131548|131646.5|131546.5|131656.5|131556.5|131640.5|131540.5|57
1710400500000|2024-03-14 07:15:00|131647|131547|131673|131573|131673.5|131573.5|131647|131547|53
1710400800000|2024-03-14 07:20:00|131672.5|131572.5|131696.5|131596.5|131709|131609|131667|131567|77
1710401100000|2024-03-14 07:25:00|131695|131595|131679|131579|131695.5|131595.5|131671.5|131571.5|61
1710401400000|2024-03-14 07:30:00|131680|131580|131703|131603|131715.5|131615.5|131680|131580|69
1710401700000|2024-03-14 07:35:00|131704|131604|131709|131609|131713|131613|131702.5|131602.5|42
1710402000000|2024-03-14 07:40:00|131708|131608|131670.5|131570.5|131708|131608|131670.5|131570.5|76
1710402300000|2024-03-14 07:45:00|131668.5|131568.5|131632|131532|131669|131569|131628.5|131528.5|88
1710402600000|2024-03-14 07:50:00|131632.5|131532.5|131616|131516|131637.5|131537.5|131611.5|131511.5|43
1710402900000|2024-03-14 07:55:00|131616.5|131516.5|131603.5|131503.5|131623.5|131523.5|131601.5|131501.5|78
1710403200000|2024-03-14 08:00:00|131592.5|131492.5|131568|131468|131606.5|131506.5|131555|131455|149
1710403500000|2024-03-14 08:05:00|131567.5|131467.5|131573.5|131473.5|131577.5|131477.5|131565.5|131465.5|108
1710403800000|2024-03-14 08:10:00|131572.5|131472.5|131520|131420|131579.5|131479.5|131520|131420|87
1710404100000|2024-03-14 08:15:00|131517.5|131417.5|131524|131424|131547.5|131447.5|131508|131408|109
1710404400000|2024-03-14 08:20:00|131522.5|131422.5|131534.5|131434.5|131534.5|131434.5|131506.5|131406.5|75
1710404700000|2024-03-14 08:25:00|131536.5|131436.5|131520.5|131420.5|131536.5|131436.5|131510|131410|93
1710405000000|2024-03-14 08:30:00|131522|131422|131509.5|131409.5|131525|131425|131489|131389|49
1710405300000|2024-03-14 08:35:00|131510|131410|131542.5|131442.5|131545.5|131445.5|131509|131409|84
1710405600000|2024-03-14 08:40:00|131543|131443|131527|131427|131545|131445|131522|131422|66
1710405900000|2024-03-14 08:45:00|131526|131426|131524.5|131424.5|131539.5|131439.5|131524.5|131424.5|59
1710406200000|2024-03-14 08:50:00|131527.5|131427.5|131519.5|131419.5|131528|131428|131517.5|131417.5|24
1710406500000|2024-03-14 08:55:00|131520|131420|131507|131407|131524|131424|131501|131401|105
1710406800000|2024-03-14 09:00:00|131506|131406|131501|131401|131514.5|131414.5|131490|131390|83
1710407100000|2024-03-14 09:05:00|131500|131400|131486|131386|131501|131401|131472|131372|62
1710407400000|2024-03-14 09:10:00|131486.5|131386.5|131479|131379|131506.5|131406.5|131479|131379|90
1710407700000|2024-03-14 09:15:00|131478|131378|131493.5|131393.5|131502.5|131402.5|131473|131373|81
1710408000000|2024-03-14 09:20:00|131493|131393|131492.5|131392.5|131494.5|131394.5|131473.5|131373.5|73
1710408300000|2024-03-14 09:25:00|131493|131393|131513|131413|131513.5|131413.5|131488|131388|123
1710408600000|2024-03-14 09:30:00|131512.5|131412.5|131499.5|131399.5|131512.5|131412.5|131499.5|131399.5|79
1710408900000|2024-03-14 09:35:00|131493|131393|131493.5|131393.5|131495|131395|131490|131390|46
1710409200000|2024-03-14 09:40:00|131493|131393|131502|131402|131509|131409|131493|131393|54
1710409500000|2024-03-14 09:45:00|131502.5|131402.5|131500|131400|131505|131405|131500|131400|19
1710409800000|2024-03-14 09:50:00|131500.5|131400.5|131480|131380|131502.5|131402.5|131479.5|131379.5|50
1710410100000|2024-03-14 09:55:00|131482|131382|131483.5|131383.5|131487|131387|131466|131366|51
1710410400000|2024-03-14 10:00:00|131483|131383|131522.5|131422.5|131524|131424|131481.5|131381.5|74
1710410700000|2024-03-14 10:05:00|131523.5|131423.5|131502|131402|131524.5|131424.5|131491.5|131391.5|60
1710411000000|2024-03-14 10:10:00|131502.5|131402.5|131501.5|131401.5|131505|131405|131495.5|131395.5|40
1710411300000|2024-03-14 10:15:00|131501|131401|131503.5|131403.5|131506|131406|131483.5|131383.5|44
1710411600000|2024-03-14 10:20:00|131504|131404|131515.5|131415.5|131518.5|131418.5|131504|131404|48
1710411900000|2024-03-14 10:25:00|131516|131416|131515.5|131415.5|131520.5|131420.5|131511|131411|90
1710412200000|2024-03-14 10:30:00|131516|131416|131498.5|131398.5|131516|131416|131495|131395|61
1710412500000|2024-03-14 10:35:00|131498|131398|131510|131410|131512.5|131412.5|131497.5|131397.5|76
1710412800000|2024-03-14 10:40:00|131511|131411|131532|131432|131535.5|131435.5|131508.5|131408.5|60
1710413100000|2024-03-14 10:45:00|131531.5|131431.5|131531.5|131431.5|131537|131437|131523.5|131423.5|55
1710413400000|2024-03-14 10:50:00|131531|131431|131534|131434|131539|131439|131530.5|131430.5|57
1710413700000|2024-03-14 10:55:00|131533.5|131433.5|131520.5|131420.5|131533.5|131433.5|131520.5|131420.5|42
1710414000000|2024-03-14 11:00:00|131522.5|131422.5|131502.5|131402.5|131523.5|131423.5|131500.5|131400.5|66
1710414300000|2024-03-14 11:05:00|131503|131403|131490.5|131390.5|131505.5|131405.5|131489|131389|37
1710414600000|2024-03-14 11:10:00|131490|131390|131474.5|131374.5|131497.5|131397.5|131474.5|131374.5|82
1710414900000|2024-03-14 11:15:00|131475|131375|131466|131366|131476|131376|131466|131366|27
1710415200000|2024-03-14 11:20:00|131465.5|131365.5|131452|131352|131465.5|131365.5|131443.5|131343.5|44
1710415500000|2024-03-14 11:25:00|131451|131351|131417|131317|131461|131361|131413|131313|57
1710415800000|2024-03-14 11:30:00|131414.5|131314.5|131403|131303|131426.5|131326.5|131399|131299|69
1710416100000|2024-03-14 11:35:00|131403.5|131303.5|131415.5|131315.5|131418|131318|131403.5|131303.5|29
1710416400000|2024-03-14 11:40:00|131416.5|131316.5|131472|131372|131472|131372|131414|131314|75
1710416700000|2024-03-14 11:45:00|131474|131374|131497.5|131397.5|131504.5|131404.5|131469.5|131369.5|80
1710417000000|2024-03-14 11:50:00|131497|131397|131498.5|131398.5|131540|131440|131497|131397|72
1710417300000|2024-03-14 11:55:00|131499|131399|131532|131432|131532|131432|131497|131397|72
1710417600000|2024-03-14 12:00:00|131529.5|131429.5|131581|131481|131597|131497|131524|131424|105
1710417900000|2024-03-14 12:05:00|131580.5|131480.5|131585|131485|131607.5|131507.5|131574.5|131474.5|78
1710418200000|2024-03-14 12:10:00|131584.5|131484.5|131568.5|131468.5|131584.5|131484.5|131562|131462|88
1710418500000|2024-03-14 12:15:00|131567.5|131467.5|131615.5|131515.5|131624.5|131524.5|131559.5|131459.5|77
1710418800000|2024-03-14 12:20:00|131613.5|131513.5|131624.5|131524.5|131632.5|131532.5|131599|131499|124
1710419100000|2024-03-14 12:25:00|131624|131524|131560|131282|131632.5|131532.5|131540|131282|176
1710419400000|2024-03-14 12:30:00|131561|131281|131690.5|131590.5|131769.5|131608.5|131561|131281|448
1710419700000|2024-03-14 12:35:00|131690|131590|131506.5|131306.5|131737.5|131591|131475|131306.5|423
1710420000000|2024-03-14 12:40:00|131505.5|131305.5|131413|131313|131548|131370.5|131370|131214|436
1710420300000|2024-03-14 12:45:00|131414|131314|131540.5|131440.5|131540.5|131440.5|131413.5|131313.5|247
1710420600000|2024-03-14 12:50:00|131541|131441|131664|131564|131691.5|131591.5|131541|131427.5|264
1710420900000|2024-03-14 12:55:00|131665|131565|131808|131608|131818|131668|131654.5|131554.5|270
1710421200000|2024-03-14 13:00:00|131806.5|131606.5|131762|131562|131811.5|131625|131715|131560|250
1710421500000|2024-03-14 13:05:00|131762.5|131562.5|131833.5|131633.5|131852|131728|131761|131561|259
1710421800000|2024-03-14 13:10:00|131833|131633|131815.5|131715.5|131859|131736|131802.5|131619|229
1710422100000|2024-03-14 13:15:00|131814.5|131714.5|131825|131625|131847|131718|131738|131589|212
1710422400000|2024-03-14 13:20:00|131824|131624|131770.5|131570.5|131825.5|131680|131689|131555.5|392
1710422700000|2024-03-14 13:25:00|131772.5|131572.5|131817.5|131717.5|131820|131720|131717.5|131550|418
1710423000000|2024-03-14 13:30:00|131815.5|131715.5|131858.5|131758.5|131901.5|131799|131813.5|131701.5|293
1710423300000|2024-03-14 13:35:00|131857.5|131757.5|131869.5|131669.5|131960|131826.5|131853|131653|428
1710423600000|2024-03-14 13:40:00|131870|131670|131911|131711|131919.5|131767.5|131813|131641|241
1710423900000|2024-03-14 13:45:00|131911.5|131711.5|131936.5|131836.5|131943.5|131843.5|131874|131711|321
1710424200000|2024-03-14 13:50:00|131937.5|131837.5|132013.5|131813.5|132018.5|131870.5|131930|131808.5|285
1710424500000|2024-03-14 13:55:00|132013|131813|131925.5|131825.5|132016.5|131865.5|131923|131809|214
1710424800000|2024-03-14 14:00:00|131926.5|131826.5|131928.5|131828.5|131972|131872|131917|131817|233
1710425100000|2024-03-14 14:05:00|131929|131829|131912|131812|131929|131829|131889|131789|169
1710425400000|2024-03-14 14:10:00|131908|131808|131903|131803|131914|131814|131897.5|131797.5|135
1710425700000|2024-03-14 14:15:00|131902.5|131802.5|131918|131818|131932.5|131832.5|131894.5|131794.5|169
1710426000000|2024-03-14 14:20:00|131917|131817|131997|131897|132059|131901|131917|131817|174
1710426300000|2024-03-14 14:25:00|131996.5|131896.5|132023|131923|132033.5|131933.5|131993.5|131893.5|96
1710426600000|2024-03-14 14:30:00|132022.5|131922.5|131975|131875|132025|131925|131957.5|131857.5|180
1710426900000|2024-03-14 14:35:00|131975.5|131875.5|132017|131917|132021|131921|131972.5|131872.5|152
1710427200000|2024-03-14 14:40:00|132018|131918|132024.5|131924.5|132033|131933|132008.5|131908.5|147
1710427500000|2024-03-14 14:45:00|132022.5|131922.5|132029.5|131929.5|132031|131931|132012|131912|165
1710427800000|2024-03-14 14:50:00|132029|131929|132081|131981|132085.5|131985.5|132026|131926|146
1710428100000|2024-03-14 14:55:00|132080.5|131980.5|132110.5|132010.5|132126.5|132026.5|132078.5|131978.5|113
1710428400000|2024-03-14 15:00:00|132106.5|132006.5|132102|132002|132152|132009.5|132064.5|131939.5|244
1710428700000|2024-03-14 15:05:00|132101.5|132001.5|132064.5|131964.5|132150|132003|132053|131917.5|327
1710429000000|2024-03-14 15:10:00|132064|131964|132102|132002|132110.5|132010.5|132056.5|131956.5|192
1710429300000|2024-03-14 15:15:00|132101.5|132001.5|132182.5|131982.5|132208.5|132060|132091|131944|291
1710429600000|2024-03-14 15:20:00|132184.5|131984.5|132344|132144|132375|132181.5|132122.5|131982.5|272
1710429900000|2024-03-14 15:25:00|132343|132143|132344|132144|132403|132217.5|132256|132082.5|297
1710430200000|2024-03-14 15:30:00|132345|132145|132311|132111|132379|132179|132297|132097|231
1710430500000|2024-03-14 15:35:00|132310.5|132110.5|132266|132166|132321|132184.5|132264.5|132107.5|138
1710430800000|2024-03-14 15:40:00|132265.5|132165.5|132274.5|132174.5|132355.5|132221|132262.5|132138|168
1710431100000|2024-03-14 15:45:00|132274|132174|132217|132117|132299.5|132174|132197|132073|280
1710431400000|2024-03-14 15:50:00|132216|132116|132173.5|132073.5|132248|132118|132163.5|132015|242
1710431700000|2024-03-14 15:55:00|132174|132074|132142.5|132042.5|132175|132075|132133|132033|133
1710432000000|2024-03-14 16:00:00|132133.5|132033.5|132158|132058|132211|132067.5|132128|131989|201
1710432300000|2024-03-14 16:05:00|132157|132057|132208|132108|132213|132113|132157|132057|142
1710432600000|2024-03-14 16:10:00|132207.5|132107.5|132221.5|132021.5|132221.5|132108|132164|132015.5|100
1710432900000|2024-03-14 16:15:00|132220|132020|132179|132079|132231|132086.5|132178.5|132018|109
1710433200000|2024-03-14 16:20:00|132178.5|132078.5|132132|132032|132178.5|132078.5|132126|132026|97
1710433500000|2024-03-14 16:25:00|132131|132031|132198.5|131998.5|132200|132035|132126.5|131977.5|111
1710433800000|2024-03-14 16:30:00|132200|132000|132123|132023|132211|132040|132118.5|131981|134
1710434100000|2024-03-14 16:35:00|132123.5|132023.5|132141|132041|132144|132044|132118.5|132018.5|93
1710434400000|2024-03-14 16:40:00|132142|132042|132145|132045|132146|132046|132141|132041|44
1710434700000|2024-03-14 16:45:00|132144.5|132044.5|132224.5|132024.5|132243.5|132083.5|132134|132011.5|138
1710435000000|2024-03-14 16:50:00|132223|132023|132174|132074|132233|132074.5|132172|131996|127
1710435300000|2024-03-14 16:55:00|132175|132075|132231|132031|132262.5|132125.5|132175|132031|273
1710435600000|2024-03-14 17:00:00|132231.5|132031.5|132177|132077|132240.5|132088|132175|132028|120
1710435900000|2024-03-14 17:05:00|132176.5|132076.5|132128.5|132028.5|132177|132077|132128.5|132028.5|112
1710436200000|2024-03-14 17:10:00|132129|132029|132137.5|132037.5|132139.5|132039.5|132117.5|132017.5|51
1710436500000|2024-03-14 17:15:00|132138|132038|132144|132044|132146.5|132046.5|132134.5|132034.5|44
1710436800000|2024-03-14 17:20:00|132144.5|132044.5|132198.5|132098.5|132199.5|132099.5|132143|132043|86
1710437100000|2024-03-14 17:25:00|132197|132097|132213.5|132113.5|132271.5|132115.5|132168.5|132030|173
1710437400000|2024-03-14 17:30:00|132214|132114|132304|132104|132337.5|132187|132214|132085.5|341
1710437700000|2024-03-14 17:35:00|132303|132103|132268.5|132168.5|132306.5|132169.5|132233.5|132098.5|193
1710438000000|2024-03-14 17:40:00|132267.5|132167.5|132293.5|132193.5|132297|132197|132267|132167|139
1710438300000|2024-03-14 17:45:00|132294.5|132194.5|132289.5|132189.5|132301|132201|132285.5|132185.5|130
1710438600000|2024-03-14 17:50:00|132290.5|132190.5|132267.5|132167.5|132291.5|132191.5|132261.5|132161.5|66
1710438900000|2024-03-14 17:55:00|132267|132167|132258.5|132158.5|132315|132167|132179.5|132079.5|191
1710439200000|2024-03-14 18:00:00|132258|132158|132252.5|132152.5|132260.5|132160.5|132251.5|132151.5|115
1710439500000|2024-03-14 18:05:00|132253|132153|132263|132163|132290.5|132164.5|132212.5|132076|241
1710439800000|2024-03-14 18:10:00|132264|132164|132269.5|132169.5|132277.5|132177.5|132260.5|132160.5|288
1710440100000|2024-03-14 18:15:00|132268|132168|132375|132175|132383.5|132183.5|132206|132085|226
1710440400000|2024-03-14 18:20:00|132374.5|132174.5|132352.5|132252.5|132393.5|132259.5|132338.5|132174.5|135
1710440700000|2024-03-14 18:25:00|132352|132252|132363|132263|132381.5|132263|132322.5|132166.5|86
1710441000000|2024-03-14 18:30:00|132373.5|132273.5|132304|132204|132387.5|132287.5|132303.5|132156|107
1710441300000|2024-03-14 18:35:00|132304.5|132204.5|132333|132233|132335.5|132235.5|132304.5|132204.5|63
1710441600000|2024-03-14 18:40:00|132335|132235|132303.5|132203.5|132338|132238|132302|132202|90
1710441900000|2024-03-14 18:45:00|132304|132204|132234.5|132134.5|132313.5|132204|132226.5|132048|149
1710442200000|2024-03-14 18:50:00|132234|132134|132303.5|132203.5|132310|132210|132234|132134|97
1710442500000|2024-03-14 18:55:00|132303|132203|132336.5|132136.5|132346.5|132203.5|132254.5|132134|306
1710442800000|2024-03-14 19:00:00|132339|132139|132342.5|132142.5|132357.5|132157.5|132337|132137|239
1710443100000|2024-03-14 19:05:00|132342|132142|132337|132137|132357|132157|132336|132136|262
1710443400000|2024-03-14 19:10:00|132336.5|132136.5|132348|132148|132348|132148|132325|132125|145
1710443700000|2024-03-14 19:15:00|132347.5|132147.5|132307.5|132207.5|132359.5|132209|132279.5|132141.5|253
1710444000000|2024-03-14 19:20:00|132308|132208|132310|132210|132355.5|132212|132290.5|132143|233
1710444300000|2024-03-14 19:25:00|132309.5|132209.5|132302.5|132202.5|132313|132213|132301|132201|142
1710444600000|2024-03-14 19:30:00|132299.5|132199.5|132316|132216|132317|132217|132299.5|132199.5|187
1710444900000|2024-03-14 19:35:00|132317.5|132217.5|132344|132244|132350.5|132250.5|132317.5|132217.5|68
1710445200000|2024-03-14 19:40:00|132347.5|132247.5|132323|132223|132381.5|132247.5|132319|132181.5|62
1710445500000|2024-03-14 19:45:00|132321.5|132221.5|132320.5|132220.5|132369.5|132227|132308|132162|89
1710445800000|2024-03-14 19:50:00|132320|132220|132305.5|132205.5|132320|132220|132302|132202|80
1710446100000|2024-03-14 19:55:00|132306|132206|132302.5|132202.5|132307|132207|132297|132197|35
1710468000000|2024-03-15 02:00:00|132726.5|132626.5|132743.5|132643.5|132745.5|132645.5|132714|132614|201
1710468300000|2024-03-15 02:05:00|132744|132644|132762|132662|132786.5|132686.5|132742|132642|227
1710468600000|2024-03-15 02:10:00|132761|132661|132734|132634|132771.5|132671.5|132732|132632|217
1710468900000|2024-03-15 02:15:00|132734.5|132634.5|132751|132651|132762|132662|132720|132620|208
1710469200000|2024-03-15 02:20:00|132750.5|132650.5|132729|132629|132751|132651|132728.5|132628.5|162
1710469500000|2024-03-15 02:25:00|132736.5|132636.5|132736.5|132636.5|132744|132644|132705|132605|176
1710469800000|2024-03-15 02:30:00|132736|132636|132806|132706|132812.5|132712.5|132726|132626|219
1710470100000|2024-03-15 02:35:00|132806.5|132706.5|132799.5|132699.5|132808.5|132708.5|132783.5|132683.5|144
1710470400000|2024-03-15 02:40:00|132801|132701|132803.5|132703.5|132804.5|132704.5|132782.5|132682.5|108
1710470700000|2024-03-15 02:45:00|132804|132704|132782|132682|132805|132705|132760.5|132660.5|168
1710471000000|2024-03-15 02:50:00|132781.5|132681.5|132778|132678|132784.5|132684.5|132766.5|132666.5|87
1710471300000|2024-03-15 02:55:00|132778.5|132678.5|132827.5|132727.5|132834.5|132734.5|132777.5|132677.5|135
1710471600000|2024-03-15 03:00:00|132828.5|132728.5|132827.5|132727.5|132849.5|132749.5|132817.5|132717.5|125
1710471900000|2024-03-15 03:05:00|132825|132725|132837|132737|132866|132766|132813.5|132713.5|151
1710472200000|2024-03-15 03:10:00|132837.5|132737.5|132808.5|132708.5|132850|132750|132807|132707|118
1710472500000|2024-03-15 03:15:00|132808|132708|132840|132740|132842|132742|132807.5|132707.5|132
1710472800000|2024-03-15 03:20:00|132840.5|132740.5|132802|132702|132842.5|132742.5|132801|132701|176
1710473100000|2024-03-15 03:25:00|132802.5|132702.5|132838.5|132738.5|132838.5|132738.5|132797.5|132697.5|154
1710473400000|2024-03-15 03:30:00|132836.5|132736.5|132813.5|132713.5|132841.5|132741.5|132804.5|132704.5|151
1710473700000|2024-03-15 03:35:00|132814.5|132714.5|132825|132725|132828|132728|132810|132710|132
1710474000000|2024-03-15 03:40:00|132826|132726|132786|132686|132827|132727|132786|132686|120
1710474300000|2024-03-15 03:45:00|132786.5|132686.5|132799|132699|132802|132702|132776.5|132676.5|171
1710474600000|2024-03-15 03:50:00|132799.5|132699.5|132794.5|132694.5|132800|132700|132790|132690|67
1710474900000|2024-03-15 03:55:00|132794|132694|132820.5|132720.5|132821.5|132721.5|132793.5|132693.5|89
1710475200000|2024-03-15 04:00:00|132820|132720|132821.5|132721.5|132839.5|132739.5|132812.5|132712.5|96
1710475500000|2024-03-15 04:05:00|132822|132722|132819.5|132719.5|132825|132725|132817|132717|77
1710475800000|2024-03-15 04:10:00|132820.5|132720.5|132825.5|132725.5|132832|132732|132816.5|132716.5|113
1710476100000|2024-03-15 04:15:00|132826|132726|132841|132741|132841|132741|132824.5|132724.5|97
1710476400000|2024-03-15 04:20:00|132840.5|132740.5|132826.5|132726.5|132841|132741|132819.5|132719.5|91
1710476700000|2024-03-15 04:25:00|132825|132725|132821.5|132721.5|132831|132731|132815.5|132715.5|114
1710477000000|2024-03-15 04:30:00|132822|132722|132802.5|132702.5|132828|132728|132800.5|132700.5|92
1710477300000|2024-03-15 04:35:00|132802|132702|132792|132692|132809|132709|132788.5|132688.5|141
1710477600000|2024-03-15 04:40:00|132793|132693|132816.5|132716.5|132828.5|132728.5|132792|132692|180
1710477900000|2024-03-15 04:45:00|132817|132717|132823.5|132723.5|132825|132725|132803|132703|133
1710478200000|2024-03-15 04:50:00|132824|132724|132836.5|132736.5|132836.5|132736.5|132821|132721|88
1710478500000|2024-03-15 04:55:00|132836|132736|132843|132743|132848|132748|132835|132735|52
1710478800000|2024-03-15 05:00:00|132842|132742|132859.5|132759.5|132873.5|132773.5|132840|132740|173
1710479100000|2024-03-15 05:05:00|132855.5|132755.5|132838.5|132738.5|132855.5|132755.5|132832.5|132732.5|168
1710479400000|2024-03-15 05:10:00|132839|132739|132834|132734|132839.5|132739.5|132830.5|132730.5|66
1710479700000|2024-03-15 05:15:00|132833.5|132733.5|132842|132742|132843|132743|132821.5|132721.5|76
1710480000000|2024-03-15 05:20:00|132842.5|132742.5|132839|132739|132855|132755|132839|132739|61
1710480300000|2024-03-15 05:25:00|132842|132742|132846.5|132746.5|132849.5|132749.5|132837.5|132737.5|114
1710480600000|2024-03-15 05:30:00|132847|132747|132842.5|132742.5|132850|132750|132837|132737|119
1710480900000|2024-03-15 05:35:00|132844.5|132744.5|132841|132741|132849|132749|132829|132729|77
1710481200000|2024-03-15 05:40:00|132841.5|132741.5|132839|132739|132848|132748|132835.5|132735.5|89
1710481500000|2024-03-15 05:45:00|132838|132738|132816.5|132716.5|132839|132739|132802|132702|187
1710481800000|2024-03-15 05:50:00|132815.5|132715.5|132802.5|132702.5|132817.5|132717.5|132795.5|132695.5|168
1710482100000|2024-03-15 05:55:00|132802|132702|132790|132690|132803|132703|132783|132683|179
1710482400000|2024-03-15 06:00:00|132790.5|132690.5|132796|132696|132796.5|132696.5|132781|132681|112
1710482700000|2024-03-15 06:05:00|132796.5|132696.5|132766.5|132666.5|132797.5|132697.5|132749|132649|150
1710483000000|2024-03-15 06:10:00|132770.5|132670.5|132804|132704|132807.5|132707.5|132762.5|132662.5|113
1710483300000|2024-03-15 06:15:00|132806|132706|132801|132701|132813|132713|132796|132696|91
1710483600000|2024-03-15 06:20:00|132801.5|132701.5|132766|132666|132808|132708|132758|132658|158
1710483900000|2024-03-15 06:25:00|132765.5|132665.5|132808|132708|132808|132708|132759.5|132659.5|226
1710484200000|2024-03-15 06:30:00|132805.5|132705.5|132827.5|132727.5|132836|132736|132796|132696|186
1710484500000|2024-03-15 06:35:00|132823.5|132723.5|132830.5|132730.5|132845|132745|132817.5|132717.5|28
1710484800000|2024-03-15 06:40:00|132830|132730|132817|132717|132830|132730|132801.5|132701.5|40
1710485100000|2024-03-15 06:45:00|132816.5|132716.5|132784.5|132684.5|132819.5|132719.5|132779.5|132679.5|60
1710485400000|2024-03-15 06:50:00|132791.5|132691.5|132786.5|132686.5|132848|132719|132784.5|132647|125
1710485700000|2024-03-15 06:55:00|132787|132687|132792.5|132692.5|132840|132740|132778.5|132678.5|160
1710486000000|2024-03-15 07:00:00|132792|132692|132768.5|132668.5|132816.5|132716.5|132763|132663|103
1710486300000|2024-03-15 07:05:00|132766|132666|132748|132648|132812|132689.5|132741|132597.5|206
1710486600000|2024-03-15 07:10:00|132749|132649|132762.5|132662.5|132778.5|132678.5|132743|132643|155
1710486900000|2024-03-15 07:15:00|132762|132662|132781.5|132681.5|132788.5|132688.5|132735|132635|135
1710487200000|2024-03-15 07:20:00|132774.5|132674.5|132772.5|132672.5|132777.5|132677.5|132734.5|132634.5|180
1710487500000|2024-03-15 07:25:00|132773|132673|132788.5|132688.5|132789|132689|132767.5|132667.5|107
1710487800000|2024-03-15 07:30:00|132789|132689|132788.5|132688.5|132793|132693|132780|132680|43
1710488100000|2024-03-15 07:35:00|132789|132689|132792.5|132692.5|132794|132694|132775.5|132675.5|94
1710488400000|2024-03-15 07:40:00|132793|132693|132783.5|132683.5|132794|132694|132778|132678|30
1710488700000|2024-03-15 07:45:00|132783|132683|132774|132674|132784|132684|132755.5|132655.5|116
1710489000000|2024-03-15 07:50:00|132773.5|132673.5|132847.5|132747.5|132849|132749|132772.5|132672.5|88
1710489300000|2024-03-15 07:55:00|132847|132747|132992.5|132892.5|132998.5|132898.5|132839.5|132739.5|140
1710489600000|2024-03-15 08:00:00|132994|132894|133160|133060|133187|133087|132994|132894|271
1710489900000|2024-03-15 08:05:00|133160.5|133060.5|133124|133024|133167|133067|133122|133022|146
1710490200000|2024-03-15 08:10:00|133124.5|133024.5|133124.5|133024.5|133128.5|133028.5|133094.5|132994.5|221
1710490500000|2024-03-15 08:15:00|133123.5|133023.5|133125.5|133025.5|133139|133039|133098|132998|133
1710490800000|2024-03-15 08:20:00|133125|133025|133101.5|133001.5|133130|133030|133098.5|132998.5|67
1710491100000|2024-03-15 08:25:00|133101|133001|133081|132981|133101|133001|133043|132943|121
1710491400000|2024-03-15 08:30:00|133077.5|132977.5|133051|132951|133091.5|132991.5|133044.5|132944.5|160
1710491700000|2024-03-15 08:35:00|133045|132945|133037.5|132937.5|133090|132990|133028|132928|147
1710492000000|2024-03-15 08:40:00|133037|132937|133010|132910|133037|132937|133001|132901|102
1710492300000|2024-03-15 08:45:00|133010.5|132910.5|132965.5|132865.5|133011|132911|132965|132865|68
1710492600000|2024-03-15 08:50:00|132966|132866|132933.5|132833.5|132966|132866|132933.5|132833.5|90
1710492900000|2024-03-15 08:55:00|132934|132834|132951.5|132851.5|132962.5|132862.5|132910|132810|131
1710493200000|2024-03-15 09:00:00|132950|132850|132956.5|132856.5|132969|132869|132940.5|132840.5|112
1710493500000|2024-03-15 09:05:00|132956|132856|132962|132862|132975|132875|132956|132856|99
1710493800000|2024-03-15 09:10:00|132962.5|132862.5|132984.5|132884.5|132987|132887|132952|132852|59
1710494100000|2024-03-15 09:15:00|132985.5|132885.5|132925.5|132825.5|132986.5|132886.5|132919|132819|130
1710494400000|2024-03-15 09:20:00|132925|132825|132891.5|132791.5|132928|132828|132861.5|132761.5|97
1710494700000|2024-03-15 09:25:00|132891|132791|132890.5|132790.5|132925|132825|132877.5|132777.5|88
1710495000000|2024-03-15 09:30:00|132890|132790|132867|132767|132890|132790|132864.5|132764.5|69
1710495300000|2024-03-15 09:35:00|132863.5|132763.5|132829|132729|132863.5|132763.5|132828|132728|87
1710495600000|2024-03-15 09:40:00|132829.5|132729.5|132826.5|132726.5|132837|132737|132821.5|132721.5|75
1710495900000|2024-03-15 09:45:00|132827|132727|132819|132719|132831|132731|132802|132702|103
1710496200000|2024-03-15 09:50:00|132818.5|132718.5|132824|132724|132833.5|132733.5|132814|132714|115
1710496500000|2024-03-15 09:55:00|132823.5|132723.5|132782.5|132682.5|132834|132734|132770.5|132670.5|147
1710496800000|2024-03-15 10:00:00|132784.5|132684.5|132783.5|132683.5|132789|132689|132777.5|132677.5|87
1710497100000|2024-03-15 10:05:00|132785.5|132685.5|132796|132696|132796|132696|132784|132684|80
1710497400000|2024-03-15 10:10:00|132796.5|132696.5|132791|132691|132797.5|132697.5|132788.5|132688.5|42
1710497700000|2024-03-15 10:15:00|132792.5|132692.5|132821.5|132721.5|132834|132734|132792.5|132692.5|84
1710498000000|2024-03-15 10:20:00|132821|132721|132784|132684|132823.5|132723.5|132779.5|132679.5|124
1710498300000|2024-03-15 10:25:00|132782|132682|132785.5|132685.5|132795|132695|132773|132673|74
1710498600000|2024-03-15 10:30:00|132786|132686|132790|132690|132791|132691|132786|132686|42
1710498900000|2024-03-15 10:35:00|132790.5|132690.5|132818|132718|132820|132720|132779|132679|79
1710499200000|2024-03-15 10:40:00|132818.5|132718.5|132861|132761|132861|132761|132818.5|132718.5|63
1710499500000|2024-03-15 10:45:00|132860.5|132760.5|132851|132751|132863.5|132763.5|132849|132749|115
1710499800000|2024-03-15 10:50:00|132850.5|132750.5|132858|132758|132873.5|132773.5|132846.5|132746.5|97
1710500100000|2024-03-15 10:55:00|132858.5|132758.5|132870|132770|132871.5|132771.5|132858.5|132758.5|39
1710500400000|2024-03-15 11:00:00|132871|132771|132888|132788|132910.5|132810.5|132862|132762|174
1710500700000|2024-03-15 11:05:00|132889|132789|132956.5|132756.5|132957.5|132812|132874.5|132740|213
1710501000000|2024-03-15 11:10:00|132957.5|132757.5|132902|132802|132968.5|132821|132887|132757.5|190
1710501300000|2024-03-15 11:15:00|132902.5|132802.5|132924.5|132824.5|132953.5|132853.5|132900.5|132800.5|180
1710501600000|2024-03-15 11:20:00|132924|132824|132930.5|132830.5|132938.5|132838.5|132924|132824|109
1710501900000|2024-03-15 11:25:00|132931|132831|132917.5|132817.5|132941|132841|132915.5|132815.5|93
1710502200000|2024-03-15 11:30:00|132917|132817|132929|132829|132937|132837|132916|132816|80
1710502500000|2024-03-15 11:35:00|132929.5|132829.5|132911.5|132811.5|132929.5|132829.5|132895.5|132795.5|90
1710502800000|2024-03-15 11:40:00|132896|132796|132871.5|132771.5|132932|132811|132848.5|132705|179
1710503100000|2024-03-15 11:45:00|132870.5|132770.5|132865|132765|132885|132785|132864.5|132764.5|46
1710503400000|2024-03-15 11:50:00|132866|132766|132875.5|132775.5|132875.5|132775.5|132852.5|132752.5|66
1710503700000|2024-03-15 11:55:00|132876|132776|132873|132773|132877|132777|132868.5|132768.5|40
1710504000000|2024-03-15 12:00:00|132873.5|132773.5|132874|132774|132874.5|132774.5|132870.5|132770.5|37
1710504300000|2024-03-15 12:05:00|132871|132771|132871.5|132771.5|132878.5|132778.5|132867.5|132767.5|53
1710504600000|2024-03-15 12:10:00|132872|132772|132861|132761|132874.5|132774.5|132858|132758|95
1710504900000|2024-03-15 12:15:00|132861.5|132761.5|132847|132747|132872.5|132772.5|132847|132747|79
1710505200000|2024-03-15 12:20:00|132848|132748|132910|132810|132910|132810|132848|132748|112
1710505500000|2024-03-15 12:25:00|132909.5|132809.5|132971.5|132771.5|132976|132831.5|132909.5|132771.5|67
1710505800000|2024-03-15 12:30:00|132970.5|132770.5|132885.5|132785.5|132977.5|132800|132885.5|132718|202
1710506100000|2024-03-15 12:35:00|132886|132786|132901.5|132801.5|132902|132802|132884.5|132784.5|63
1710506400000|2024-03-15 12:40:00|132902.5|132802.5|132953.5|132853.5|132954.5|132854.5|132889|132789|220
1710506700000|2024-03-15 12:45:00|132953|132853|132962|132762|133015.5|132853|132905.5|132750.5|191
1710507000000|2024-03-15 12:50:00|132961.5|132761.5|132903.5|132803.5|132979|132809.5|132901.5|132755.5|140
1710507300000|2024-03-15 12:55:00|132904|132804|132910|132810|132919|132819|132904|132804|122
1710507600000|2024-03-15 13:00:00|132907|132807|132836.5|132736.5|132912.5|132812.5|132836.5|132736.5|152
1710507900000|2024-03-15 13:05:00|132837|132737|132832|132732|132875|132744.5|132804.5|132675|159
1710508200000|2024-03-15 13:10:00|132831|132731|132867|132667|132871|132732.5|132812.5|132663.5|169
1710508500000|2024-03-15 13:15:00|132866.5|132666.5|132811|132711|132866.5|132713.5|132801|132649.5|94
1710508800000|2024-03-15 13:20:00|132814|132714|132916.5|132716.5|132921.5|132769|132812.5|132712.5|112
1710509100000|2024-03-15 13:25:00|132916|132716|132877.5|132777.5|132931|132777.5|132872.5|132706|134
1710509400000|2024-03-15 13:30:00|132876.5|132776.5|132905|132805|132962|132822|132871|132737|203
1710509700000|2024-03-15 13:35:00|132908|132808|132869.5|132769.5|132910.5|132810.5|132865|132765|168
1710510000000|2024-03-15 13:40:00|132868.5|132768.5|132869|132769|132869|132769|132822.5|132722.5|108
1710510300000|2024-03-15 13:45:00|132870|132770|132836.5|132736.5|132870|132770|132832|132732|112
1710510600000|2024-03-15 13:50:00|132837.5|132737.5|132891.5|132791.5|132897.5|132797.5|132830|132730|70
1710510900000|2024-03-15 13:55:00|132892|132792|132927|132727|132927|132792|132871|132724|74
1710511200000|2024-03-15 14:00:00|132930.5|132730.5|132868.5|132768.5|132936|132781.5|132852|132720|180
1710511500000|2024-03-15 14:05:00|132864|132764|132893|132793|132903.5|132803.5|132862|132762|138
1710511800000|2024-03-15 14:10:00|132893.5|132793.5|132835|132735|132894|132794|132832.5|132732.5|225
1710512100000|2024-03-15 14:15:00|132834|132734|132818.5|132718.5|132842|132742|132810.5|132710.5|171
1710512400000|2024-03-15 14:20:00|132818|132718|132951.5|132751.5|132970|132817|132808.5|132708.5|278
1710512700000|2024-03-15 14:25:00|132952|132752|132884|132784|132955|132798.5|132868|132737.5|113
1710513000000|2024-03-15 14:30:00|132884.5|132784.5|132852.5|132752.5|132899|132799|132851.5|132751.5|63
1710513300000|2024-03-15 14:35:00|132851.5|132751.5|132849.5|132749.5|132855|132755|132846.5|132746.5|50
1710513600000|2024-03-15 14:40:00|132850|132750|132837|132737|132886.5|132754.5|132806.5|132645|176
1710513900000|2024-03-15 14:45:00|132836|132736|132886.5|132686.5|132892|132749|132826|132683|160
1710514200000|2024-03-15 14:50:00|132884.5|132684.5|132861|132761|132897.5|132761.5|132830.5|132681.5|314
1710514500000|2024-03-15 14:55:00|132860|132760|132966|132766|132978.5|132778.5|132857.5|132709.5|236
1710514800000|2024-03-15 15:00:00|132965|132765|132979.5|132779.5|132987|132787|132961.5|132761.5|173
1710515100000|2024-03-15 15:05:00|132980|132780|132924.5|132824.5|132982.5|132829.5|132921|132771|146
1710515400000|2024-03-15 15:10:00|132924|132824|132997.5|132797.5|133005|132854.5|132924|132794|208
1710515700000|2024-03-15 15:15:00|132998.5|132798.5|132920.5|132820.5|133000.5|132822|132920.5|132771|205
1710516000000|2024-03-15 15:20:00|132920|132820|132912.5|132812.5|132920.5|132820.5|132904|132804|68
1710516300000|2024-03-15 15:25:00|132912|132812|132906|132806|132915.5|132815.5|132906|132806|40
1710516600000|2024-03-15 15:30:00|132907.5|132807.5|132917.5|132817.5|132918|132818|132907|132807|46
1710516900000|2024-03-15 15:35:00|132917|132817|132929|132829|132930.5|132830.5|132917|132817|92
1710517200000|2024-03-15 15:40:00|132929.5|132829.5|132929.5|132829.5|132931|132831|132929.5|132829.5|26
1710517500000|2024-03-15 15:45:00|132930.5|132830.5|133071|132871|133077|132909|132930.5|132830.5|122
1710517800000|2024-03-15 15:50:00|133071.5|132871.5|132972|132872|133075|132879|132970.5|132802|263
1710518100000|2024-03-15 15:55:00|132972.5|132872.5|132984|132884|132997|132897|132972|132872|61
1710518400000|2024-03-15 16:00:00|133009.5|132909.5|132995.5|132895.5|133013.5|132913.5|132993|132893|103
1710518700000|2024-03-15 16:05:00|132996|132896|132965|132865|132996.5|132896.5|132960|132860|112
1710519000000|2024-03-15 16:10:00|132962.5|132862.5|132961|132861|132971.5|132871.5|132959.5|132859.5|73
1710519300000|2024-03-15 16:15:00|132960.5|132860.5|132981.5|132881.5|132985.5|132885.5|132958|132858|108
1710519600000|2024-03-15 16:20:00|132979.5|132879.5|132989.5|132889.5|132990.5|132890.5|132974|132874|101
1710519900000|2024-03-15 16:25:00|132988.5|132888.5|132994.5|132894.5|133004|132904|132988|132888|117
1710520200000|2024-03-15 16:30:00|132993.5|132893.5|133022|132922|133022|132922|132992.5|132892.5|80
1710520500000|2024-03-15 16:35:00|133021|132921|133030|132930|133033|132933|133020.5|132920.5|54
1710520800000|2024-03-15 16:40:00|133029|132929|133036|132936|133038|132938|133028|132928|62
1710521100000|2024-03-15 16:45:00|133037|132937|133038.5|132938.5|133039.5|132939.5|133024|132924|78
1710521400000|2024-03-15 16:50:00|133040|132940|133066.5|132966.5|133067|132967|133040|132940|75
1710521700000|2024-03-15 16:55:00|133067|132967|133180.5|132980.5|133181.5|133032.5|133067|132967|125
1710522000000|2024-03-15 17:00:00|133181.5|132981.5|133177|132977|133182.5|132982.5|133176.5|132976.5|66
1710522300000|2024-03-15 17:05:00|133178.5|132978.5|133159|132959|133180.5|132980.5|133158|132958|121
1710522600000|2024-03-15 17:10:00|133159.5|132959.5|133163|132963|133169|132969|133159.5|132959.5|47
1710522900000|2024-03-15 17:15:00|133163.5|132963.5|133130.5|133030.5|133164.5|133035.5|133104.5|132954.5|86
1710523200000|2024-03-15 17:20:00|133131|133031|133154|132954|133167.5|133032.5|133121|132954|73
1710523500000|2024-03-15 17:25:00|133104.5|133004.5|133106|133006|133108|133008|133100.5|133000.5|49
1710523800000|2024-03-15 17:30:00|133106.5|133006.5|133107.5|133007.5|133121.5|133021.5|133092.5|132992.5|74
1710524100000|2024-03-15 17:35:00|133107|133007|133095.5|132995.5|133109|133009|133095|132995|61
1710524400000|2024-03-15 17:40:00|133095|132995|133090.5|132990.5|133095|132995|133088|132988|35
1710524700000|2024-03-15 17:45:00|133091|132991|133091.5|132991.5|133093.5|132993.5|133090|132990|38
1710525000000|2024-03-15 17:50:00|133090.5|132990.5|133082.5|132982.5|133090.5|132990.5|133076.5|132976.5|93
1710525300000|2024-03-15 17:55:00|133082|132982|133150|132950|133151|133007|133076.5|132949|114
1710525600000|2024-03-15 18:00:00|133150.5|132950.5|133078.5|132978.5|133151.5|132984.5|133068|132928|83
1710525900000|2024-03-15 18:05:00|133079|132979|133079|132979|133081|132981|133072.5|132972.5|45
1710526200000|2024-03-15 18:10:00|133080|132980|133040.5|132940.5|133081.5|132981.5|133036|132936|108
1710526500000|2024-03-15 18:15:00|133041|132941|133062|132962|133067.5|132967.5|133041|132941|107
1710526800000|2024-03-15 18:20:00|133061.5|132961.5|133070|132970|133070|132970|133056.5|132956.5|84
1710527100000|2024-03-15 18:25:00|133069.5|132969.5|133063|132963|133070.5|132970.5|133063|132963|62
1710527400000|2024-03-15 18:30:00|133064|132964|133067|132967|133068.5|132968.5|133055|132955|86
1710527700000|2024-03-15 18:35:00|133068|132968|133021.5|132921.5|133069.5|132969.5|133020.5|132920.5|93
1710528000000|2024-03-15 18:40:00|133020.5|132920.5|133040|132840|133040|132920.5|132981|132835.5|65
1710528300000|2024-03-15 18:45:00|133038|132838|133019|132819|133038|132838|133010|132810|76
1710528600000|2024-03-15 18:50:00|132968|132868|132960.5|132860.5|132972.5|132872.5|132960.5|132860.5|24
1710528900000|2024-03-15 18:55:00|132961|132861|132953|132853|132963|132863|132949|132849|116
1710529200000|2024-03-15 19:00:00|132953.5|132853.5|132916.5|132816.5|132984.5|132854|132915.5|132781|93
1710529500000|2024-03-15 19:05:00|132917|132817|132914.5|132814.5|132917|132817|132911.5|132811.5|45
1710529800000|2024-03-15 19:10:00|132913.5|132813.5|132906.5|132806.5|132918|132818|132906|132806|56
1710530100000|2024-03-15 19:15:00|132898.5|132798.5|132880|132780|132910.5|132810.5|132877|132777|130
1710530400000|2024-03-15 19:20:00|132878.5|132778.5|132936.5|132736.5|132937|132785.5|132876|132736.5|81
1710530700000|2024-03-15 19:25:00|132937|132737|132945.5|132745.5|132945.5|132796|132859|132711.5|82
1710531000000|2024-03-15 19:30:00|132945|132745|132945|132745|132945|132745|132933|132733|87
1710531300000|2024-03-15 19:35:00|132943.5|132743.5|132947|132747|132950|132750|132941|132741|68
1710531600000|2024-03-15 19:40:00|132946.5|132746.5|132953.5|132753.5|132954|132754|132939.5|132739.5|102
1710531900000|2024-03-15 19:45:00|132953|132753|132958|132758|132962|132762|132952.5|132752.5|42
1710532200000|2024-03-15 19:50:00|132957.5|132757.5|132960|132760|132961.5|132761.5|132956|132756|40
1710532500000|2024-03-15 19:55:00|132960.5|132760.5|132912.5|132812.5|132961|132812.5|132907|132751|28
1710727200000|2024-03-18 02:00:00|133084.5|132984.5|133091|132991|133102|133002|133074|132974|173
1710727500000|2024-03-18 02:05:00|133090.5|132990.5|133082.5|132982.5|133136|133036|133082.5|132982.5|260
1710727800000|2024-03-18 02:10:00|133083|132983|133099.5|132999.5|133110.5|133010.5|133059|132959|300
1710728100000|2024-03-18 02:15:00|133098.5|132998.5|133092|132992|133109.5|133009.5|133087.5|132987.5|124
1710728400000|2024-03-18 02:20:00|133092.5|132992.5|133097.5|132997.5|133111.5|133011.5|133090.5|132990.5|191
1710728700000|2024-03-18 02:25:00|133097|132997|133076.5|132976.5|133103|133003|133070.5|132970.5|110
1710729000000|2024-03-18 02:30:00|133077.5|132977.5|132998.5|132898.5|133082|132982|132988|132888|223
1710729300000|2024-03-18 02:35:00|133003.5|132903.5|132975.5|132875.5|133004|132904|132928.5|132828.5|377
1710729600000|2024-03-18 02:40:00|132977|132877|133007|132907|133009|132909|132944.5|132844.5|257
1710729900000|2024-03-18 02:45:00|133007.5|132907.5|132996|132896|133014.5|132914.5|132993.5|132893.5|179
1710730200000|2024-03-18 02:50:00|132996.5|132896.5|132939|132839|132999|132899|132917|132817|213
1710730500000|2024-03-18 02:55:00|132938.5|132838.5|133061.5|132961.5|133080|132980|132935.5|132835.5|257
1710730800000|2024-03-18 03:00:00|133060|132960|133052|132952|133083.5|132983.5|133043.5|132943.5|251
1710731100000|2024-03-18 03:05:00|133051|132951|133029.5|132929.5|133054.5|132954.5|133022|132922|137
1710731400000|2024-03-18 03:10:00|133026|132926|132988|132888|133036.5|132936.5|132980|132880|183
1710731700000|2024-03-18 03:15:00|132987|132887|132987.5|132887.5|133001|132901|132976|132876|144
1710732000000|2024-03-18 03:20:00|132987|132887|133001.5|132901.5|133002|132902|132983|132883|75
1710732300000|2024-03-18 03:25:00|133001|132901|133023|132923|133041.5|132941.5|132997|132897|226
1710732600000|2024-03-18 03:30:00|133021|132921|133033.5|132933.5|133042|132942|133010|132910|193
1710732900000|2024-03-18 03:35:00|133034.5|132934.5|133035.5|132935.5|133041|132941|133020|132920|192
1710733200000|2024-03-18 03:40:00|133036.5|132936.5|133094|132994|133101|133001|133024.5|132924.5|187
1710733500000|2024-03-18 03:45:00|133095.5|132995.5|133098.5|132998.5|133111|133011|133094|132994|133
1710733800000|2024-03-18 03:50:00|133099|132999|133132|133032|133140.5|133040.5|133099|132999|168
1710734100000|2024-03-18 03:55:00|133132.5|133032.5|133134.5|133034.5|133145|133045|133129|133029|189
1710734400000|2024-03-18 04:00:00|133133.5|133033.5|133119.5|133019.5|133148|133048|133113.5|133013.5|187
1710734700000|2024-03-18 04:05:00|133118.5|133018.5|133135.5|133035.5|133136|133036|133118|133018|160
1710735000000|2024-03-18 04:10:00|133139|133039|133133|133033|133142.5|133042.5|133128|133028|99
1710735300000|2024-03-18 04:15:00|133133.5|133033.5|133131|133031|133135.5|133035.5|133125.5|133025.5|43
1710735600000|2024-03-18 04:20:00|133119|133019|133158.5|133058.5|133158.5|133058.5|133116.5|133016.5|112
1710735900000|2024-03-18 04:25:00|133160|133060|133152|133052|133160|133060|133140.5|133040.5|128
1710736200000|2024-03-18 04:30:00|133150.5|133050.5|133142.5|133042.5|133155|133055|133140|133040|124
1710736500000|2024-03-18 04:35:00|133142|133042|133130|133030|133142.5|133042.5|133117|133017|256
1710736800000|2024-03-18 04:40:00|133129.5|133029.5|133132.5|133032.5|133137.5|133037.5|133117|133017|188
1710737100000|2024-03-18 04:45:00|133132|133032|133151|133051|133156.5|133056.5|133131.5|133031.5|68
1710737400000|2024-03-18 04:50:00|133150.5|133050.5|133157|133057|133167|133067|133143.5|133043.5|134
1710737700000|2024-03-18 04:55:00|133159|133059|133147.5|133047.5|133160|133060|133145|133045|84
1710738000000|2024-03-18 05:00:00|133148|133048|133142|133042|133163.5|133063.5|133138|133038|102
1710738300000|2024-03-18 05:05:00|133143|133043|133143.5|133043.5|133150|133050|133140.5|133040.5|90
1710738600000|2024-03-18 05:10:00|133144|133044|133150|133050|133154|133054|133142|133042|85
1710738900000|2024-03-18 05:15:00|133151.5|133051.5|133173|133073|133182|133082|133151|133051|142
1710739200000|2024-03-18 05:20:00|133173.5|133073.5|133165.5|133065.5|133174|133074|133146.5|133046.5|171
1710739500000|2024-03-18 05:25:00|133166|133066|133151|133051|133167|133067|133148.5|133048.5|80
1710739800000|2024-03-18 05:30:00|133151.5|133051.5|133094|132994|133158|133058|133093.5|132993.5|224
1710740100000|2024-03-18 05:35:00|133090.5|132990.5|133126|133026|133128|133028|133056|132956|368
1710740400000|2024-03-18 05:40:00|133124|133024|133115|133015|133132|133032|133089.5|132989.5|194
1710740700000|2024-03-18 05:45:00|133114.5|133014.5|133102.5|133002.5|133122|133022|133098|132998|122
1710741000000|2024-03-18 05:50:00|133106|133006|133116.5|133016.5|133119|133019|133097|132997|108
1710741300000|2024-03-18 05:55:00|133117|133017|133156|133056|133167.5|133067.5|133107|133007|167
1710741600000|2024-03-18 06:00:00|133155|133055|133134.5|133034.5|133159.5|133059.5|133128.5|133028.5|183
1710741900000|2024-03-18 06:05:00|133133.5|133033.5|133139.5|133039.5|133139.5|133039.5|133130|133030|110
1710742200000|2024-03-18 06:10:00|133140|133040|133191|133091|133194.5|133094.5|133135.5|133035.5|143
1710742500000|2024-03-18 06:15:00|133190.5|133090.5|133196|133096|133217.5|133117.5|133183.5|133083.5|151
1710742800000|2024-03-18 06:20:00|133195.5|133095.5|133203|133103|133204.5|133104.5|133187|133087|179
1710743100000|2024-03-18 06:25:00|133204|133104|133226|133126|133226|133126|133185.5|133085.5|248
1710743400000|2024-03-18 06:30:00|133225.5|133125.5|133204|133104|133226|133126|133198.5|133098.5|112
1710743700000|2024-03-18 06:35:00|133205.5|133105.5|133261.5|133161.5|133282|133182|133205.5|133105.5|122
1710744000000|2024-03-18 06:40:00|133262|133162|133354|133254|133364|133264|133260.5|133160.5|197
1710744300000|2024-03-18 06:45:00|133350|133250|133293.5|133193.5|133353|133253|133291.5|133191.5|123
1710744600000|2024-03-18 06:50:00|133292.5|133192.5|133304.5|133204.5|133314.5|133214.5|133253|133153|116
1710744900000|2024-03-18 06:55:00|133303.5|133203.5|133298.5|133198.5|133305.5|133205.5|133296|133196|18
1710745200000|2024-03-18 07:00:00|133299|133199|133293.5|133193.5|133301.5|133201.5|133277.5|133177.5|129
1710745500000|2024-03-18 07:05:00|133295|133195|133297.5|133197.5|133300.5|133200.5|133291.5|133191.5|48
1710745800000|2024-03-18 07:10:00|133298.5|133198.5|133332.5|133232.5|133356.5|133256.5|133298.5|133198.5|96
1710746100000|2024-03-18 07:15:00|133332|133232|133299|133199|133334.5|133234.5|133297.5|133197.5|94
1710746400000|2024-03-18 07:20:00|133298.5|133198.5|133296|133196|133308|133208|133292.5|133192.5|57
1710746700000|2024-03-18 07:25:00|133295|133195|133319|133219|133336|133236|133282.5|133182.5|67
1710747000000|2024-03-18 07:30:00|133318.5|133218.5|133324|133224|133331.5|133231.5|133307.5|133207.5|93
1710747300000|2024-03-18 07:35:00|133323.5|133223.5|133200.5|133100.5|133323.5|133223.5|133191|133091|182
1710747600000|2024-03-18 07:40:00|133187|133087|133188|133088|133190.5|133090.5|133130.5|133030.5|121
1710747900000|2024-03-18 07:45:00|133188.5|133088.5|133237.5|133137.5|133237.5|133137.5|133188.5|133088.5|50
1710748200000|2024-03-18 07:50:00|133238|133138|133251|133151|133261.5|133161.5|133231.5|133131.5|47
1710748500000|2024-03-18 07:55:00|133256|133156|133212.5|133112.5|133256|133156|133209.5|133109.5|64
1710748800000|2024-03-18 08:00:00|133212|133112|133183|133083|133219|133119|133172|133072|93
1710749100000|2024-03-18 08:05:00|133183.5|133083.5|133180.5|133080.5|133190|133090|133165.5|133065.5|80
1710749400000|2024-03-18 08:10:00|133180|133080|133203|133103|133206|133106|133173|133073|96
1710749700000|2024-03-18 08:15:00|133202.5|133102.5|133205|133105|133207.5|133107.5|133185|133085|177
1710750000000|2024-03-18 08:20:00|133204.5|133104.5|133230|133130|133244|133144|133200.5|133100.5|105
1710750300000|2024-03-18 08:25:00|133229.5|133129.5|133241.5|133141.5|133244.5|133144.5|133217|133117|110
1710750600000|2024-03-18 08:30:00|133242.5|133142.5|133245.5|133145.5|133246.5|133146.5|133237.5|133137.5|44
1710750900000|2024-03-18 08:35:00|133245|133145|133300.5|133200.5|133304|133204|133242.5|133142.5|126
1710751200000|2024-03-18 08:40:00|133301.5|133201.5|133269.5|133169.5|133318.5|133218.5|133269|133169|118
1710751500000|2024-03-18 08:45:00|133259|133159|133271.5|133171.5|133274.5|133174.5|133255|133155|53
1710751800000|2024-03-18 08:50:00|133272|133172|133245|133145|133273.5|133173.5|133241|133141|65
1710752100000|2024-03-18 08:55:00|133244|133144|133233.5|133133.5|133248|133148|133220.5|133120.5|70
1710752400000|2024-03-18 09:00:00|133234|133134|133237|133137|133247.5|133147.5|133234|133134|55
1710752700000|2024-03-18 09:05:00|133238|133138|133238.5|133138.5|133239|133139|133231.5|133131.5|21
1710753000000|2024-03-18 09:10:00|133237.5|133137.5|133225.5|133125.5|133262|133162|133225|133125|58
1710753300000|2024-03-18 09:15:00|133226|133126|133250|133150|133250|133150|133226|133126|33
1710753600000|2024-03-18 09:20:00|133250.5|133150.5|133249.5|133149.5|133254.5|133154.5|133244|133144|36
1710753900000|2024-03-18 09:25:00|133250|133150|133257.5|133157.5|133257.5|133157.5|133242|133142|109
1710754200000|2024-03-18 09:30:00|133257|133157|133237|133137|133257|133157|133237|133137|32
1710754500000|2024-03-18 09:35:00|133236.5|133136.5|133236|133136|133237.5|133137.5|133230|133130|25
1710754800000|2024-03-18 09:40:00|133236.5|133136.5|133238|133138|133245|133145|133235|133135|43
1710755100000|2024-03-18 09:45:00|133237.5|133137.5|133237.5|133137.5|133241.5|133141.5|133231.5|133131.5|57
1710755400000|2024-03-18 09:50:00|133238.5|133138.5|133217.5|133117.5|133239|133139|133213.5|133113.5|88
1710755700000|2024-03-18 09:55:00|133215|133115|133212|133112|133220|133120|133207|133107|62
1710756000000|2024-03-18 10:00:00|133211|133111|133213.5|133113.5|133223|133123|133211|133111|74
1710756300000|2024-03-18 10:05:00|133213|133113|133211|133111|133218.5|133118.5|133209|133109|77
1710756600000|2024-03-18 10:10:00|133212|133112|133193.5|133093.5|133213|133113|133191|133091|91
1710756900000|2024-03-18 10:15:00|133194.5|133094.5|133202|133102|133207|133107|133190|133090|61
1710757200000|2024-03-18 10:20:00|133201.5|133101.5|133193|133093|133205|133105|133193|133093|61
1710757500000|2024-03-18 10:25:00|133192.5|133092.5|133151|133051|133196|133096|133149|133049|50
1710757800000|2024-03-18 10:30:00|133147|133047|133145|133045|133153.5|133053.5|133141|133041|70
1710758100000|2024-03-18 10:35:00|133146|133046|133168|133068|133168|133068|133145|133045|43
1710758400000|2024-03-18 10:40:00|133168.5|133068.5|133155.5|133055.5|133169|133069|133151.5|133051.5|44
1710758700000|2024-03-18 10:45:00|133154.5|133054.5|133133|133033|133154.5|133054.5|133108.5|133008.5|38
1710759000000|2024-03-18 10:50:00|133133.5|133033.5|133130|133030|133139.5|133039.5|133126|133026|70
1710759300000|2024-03-18 10:55:00|133129|133029|133122.5|133022.5|133141.5|133041.5|133122.5|133022.5|47
1710759600000|2024-03-18 11:00:00|133116.5|133016.5|133109.5|133009.5|133129.5|133029.5|133105|133005|69
1710759900000|2024-03-18 11:05:00|133106.5|133006.5|133111|133011|133124|133024|133103|133003|91
1710760200000|2024-03-18 11:10:00|133119.5|133019.5|133104.5|133004.5|133120.5|133020.5|133104.5|133004.5|91
1710760500000|2024-03-18 11:15:00|133107|133007|133092|132992|133122.5|133022.5|133087.5|132987.5|76
1710760800000|2024-03-18 11:20:00|133093|132993|133074|132974|133097|132997|133072|132972|64
1710761100000|2024-03-18 11:25:00|133072.5|132972.5|133071.5|132971.5|133074|132974|133068|132968|40
1710761400000|2024-03-18 11:30:00|133070.5|132970.5|133092.5|132992.5|133095|132995|133069.5|132969.5|69
1710761700000|2024-03-18 11:35:00|133091|132991|133074|132974|133091|132991|133073|132973|21
1710762000000|2024-03-18 11:40:00|133074.5|132974.5|133074|132974|133084|132984|133072|132972|31
1710762300000|2024-03-18 11:45:00|133077.5|132977.5|133072|132972|133081|132981|133067|132967|26
1710762600000|2024-03-18 11:50:00|133071.5|132971.5|133072|132972|133074.5|132974.5|133068|132968|33
1710762900000|2024-03-18 11:55:00|133071|132971|133093.5|132993.5|133095.5|132995.5|133064.5|132964.5|149
1710763200000|2024-03-18 12:00:00|133092.5|132992.5|133076|132976|133093.5|132993.5|133072.5|132972.5|58
1710763500000|2024-03-18 12:05:00|133076.5|132976.5|133075.5|132975.5|133079.5|132979.5|133075.5|132975.5|27
1710763800000|2024-03-18 12:10:00|133074.5|132974.5|133120|133020|133130|133030|133074|132974|125
1710764100000|2024-03-18 12:15:00|133121|133021|133126|133026|133126|133026|133121|133021|26
1710764400000|2024-03-18 12:20:00|133127.5|133027.5|133132|133032|133157|133057|133127.5|133027.5|104
1710764700000|2024-03-18 12:25:00|133131.5|133031.5|133125|133025|133131.5|133031.5|133109|133009|84
1710765000000|2024-03-18 12:30:00|133124|133024|133151.5|133051.5|133152.5|133052.5|133122|133022|99
1710765300000|2024-03-18 12:35:00|133152|133052|133168.5|133068.5|133168.5|133068.5|133149|133049|75
1710765600000|2024-03-18 12:40:00|133169|133069|133192|133092|133193|133093|133161.5|133061.5|82
1710765900000|2024-03-18 12:45:00|133191.5|133091.5|133207.5|133107.5|133213|133113|133186.5|133086.5|87
1710766200000|2024-03-18 12:50:00|133206|133106|133208|133108|133212.5|133112.5|133202.5|133102.5|65
1710766500000|2024-03-18 12:55:00|133207.5|133107.5|133205.5|133105.5|133210.5|133110.5|133205.5|133105.5|59
1710766800000|2024-03-18 13:00:00|133206.5|133106.5|133199.5|133099.5|133206.5|133106.5|133191|133091|115
1710767100000|2024-03-18 13:05:00|133200|133100|133207|133107|133208.5|133108.5|133197|133097|53
1710767400000|2024-03-18 13:10:00|133204.5|133104.5|133265|133165|133270.5|133170.5|133171.5|133071.5|181
1710767700000|2024-03-18 13:15:00|133266.5|133166.5|133214.5|133114.5|133277.5|133177.5|133209.5|133109.5|110
1710768000000|2024-03-18 13:20:00|133215|133115|133242.5|133042.5|133260|133118.5|133187|133038|180
1710768300000|2024-03-18 13:25:00|133240|133040|133165.5|133065.5|133242.5|133111|133149.5|132999|111
1710768600000|2024-03-18 13:30:00|133166.5|133066.5|133172|133072|133172.5|133072.5|133146|133046|72
1710768900000|2024-03-18 13:35:00|133171.5|133071.5|133184|133084|133184|133084|133171.5|133071.5|13
1710769200000|2024-03-18 13:40:00|133184.5|133084.5|133195|133095|133206|133106|133184|133084|33
1710769500000|2024-03-18 13:45:00|133194|133094|133223|133123|133223|133123|133192.5|133092.5|42
1710769800000|2024-03-18 13:50:00|133223.5|133123.5|133236.5|133136.5|133239|133139|133223|133123|11
1710770100000|2024-03-18 13:55:00|133237.5|133137.5|133236|133136|133241|133141|133236|133136|23
1710770400000|2024-03-18 14:00:00|133235|133135|133215|133115|133235|133135|133209.5|133109.5|55
1710770700000|2024-03-18 14:05:00|133210.5|133110.5|133203|133103|133215.5|133115.5|133198|133098|65
1710771000000|2024-03-18 14:10:00|133202|133102|133224.5|133124.5|133224.5|133124.5|133202|133102|32
1710771300000|2024-03-18 14:15:00|133225|133125|133220|133120|133225.5|133125.5|133219|133119|24
1710771600000|2024-03-18 14:20:00|133219.5|133119.5|133204.5|133104.5|133223|133123|133203|133103|31
1710771900000|2024-03-18 14:25:00|133203.5|133103.5|133210.5|133110.5|133210.5|133110.5|133195|133095|49
1710772200000|2024-03-18 14:30:00|133210|133110|133210.5|133110.5|133225.5|133125.5|133202.5|133102.5|57
1710772500000|2024-03-18 14:35:00|133206|133106|133206.5|133106.5|133208.5|133108.5|133200.5|133100.5|33
1710772800000|2024-03-18 14:40:00|133207.5|133107.5|133213|133113|133213.5|133113.5|133206|133106|25
1710773100000|2024-03-18 14:45:00|133210.5|133110.5|133210|133110|133212.5|133112.5|133209.5|133109.5|25
1710773400000|2024-03-18 14:50:00|133209.5|133109.5|133322|133222|133322|133222|133209|133109|70
1710773700000|2024-03-18 14:55:00|133316|133216|133293|133193|133331|133231|133288.5|133188.5|85
1710774000000|2024-03-18 15:00:00|133292|133192|133288|133188|133293.5|133193.5|133286.5|133186.5|31
1710774300000|2024-03-18 15:05:00|133289|133189|133267.5|133167.5|133290|133190|133259|133159|70
1710774600000|2024-03-18 15:10:00|133266.5|133166.5|133291.5|133191.5|133306|133206|133256|133156|128
1710774900000|2024-03-18 15:15:00|133292.5|133192.5|133283|133183|133293.5|133193.5|133274|133174|54
1710775200000|2024-03-18 15:20:00|133283.5|133183.5|133293.5|133193.5|133298|133198|133283|133183|30
1710775500000|2024-03-18 15:25:00|133293|133193|133283.5|133183.5|133298.5|133198.5|133283.5|133183.5|86
1710775800000|2024-03-18 15:30:00|133284|133184|133298|133198|133299.5|133199.5|133283|133183|65
1710776100000|2024-03-18 15:35:00|133297|133197|133284|133184|133307|133207|133283.5|133183.5|43
1710776400000|2024-03-18 15:40:00|133284.5|133184.5|133296|133196|133303.5|133203.5|133284.5|133184.5|82
1710776700000|2024-03-18 15:45:00|133296.5|133196.5|133293.5|133193.5|133296.5|133196.5|133292.5|133192.5|19
1710777000000|2024-03-18 15:50:00|133294.5|133194.5|133306.5|133206.5|133307.5|133207.5|133294.5|133194.5|39
1710777300000|2024-03-18 15:55:00|133306|133206|133337.5|133237.5|133337.5|133237.5|133302|133202|75
1710777600000|2024-03-18 16:00:00|133338|133238|133384.5|133284.5|133431|133291.5|133338|133186|308
1710777900000|2024-03-18 16:05:00|133385.5|133285.5|133424|133324|133432|133332|133385.5|133285.5|99
1710778200000|2024-03-18 16:10:00|133424.5|133324.5|133396|133296|133431|133331|133396|133296|37
1710778500000|2024-03-18 16:15:00|133398|133298|133431|133331|133433|133333|133398|133298|15
1710778800000|2024-03-18 16:20:00|133431.5|133331.5|133433|133333|133433.5|133333.5|133431|133331|15
1710779100000|2024-03-18 16:25:00|133433.5|133333.5|133419|133319|133434|133334|133417|133317|61
1710779400000|2024-03-18 16:30:00|133418.5|133318.5|133430|133330|133431|133331|133418|133318|28
1710779700000|2024-03-18 16:35:00|133429.5|133329.5|133416.5|133316.5|133464|133341.5|133406.5|133260.5|160
1710780000000|2024-03-18 16:40:00|133414.5|133314.5|133441|133241|133446|133330.5|133384|133236|177
1710780300000|2024-03-18 16:45:00|133441.5|133241.5|133416|133316|133446|133318|133392.5|133241.5|111
1710780600000|2024-03-18 16:50:00|133415.5|133315.5|133472.5|133272.5|133472.5|133329.5|133409|133260|231
1710780900000|2024-03-18 16:55:00|133471|133271|133433|133333|133477.5|133333.5|133425|133268|162
1710781200000|2024-03-18 17:00:00|133432.5|133332.5|133421.5|133321.5|133433.5|133333.5|133383|133283|253
1710781500000|2024-03-18 17:05:00|133421|133321|133403.5|133303.5|133478|133349.5|133385.5|133260.5|171
1710781800000|2024-03-18 17:10:00|133403|133303|133425.5|133325.5|133429.5|133329.5|133396.5|133296.5|166
1710782100000|2024-03-18 17:15:00|133425|133325|133431.5|133331.5|133433.5|133333.5|133420.5|133320.5|179
1710782400000|2024-03-18 17:20:00|133431|133331|133459|133359|133522|133378|133427|133311.5|239
1710782700000|2024-03-18 17:25:00|133458|133358|133503.5|133303.5|133507.5|133367|133451|133298.5|211
1710783000000|2024-03-18 17:30:00|133504|133304|133465|133365|133512|133365|133461.5|133299|220
1710783300000|2024-03-18 17:35:00|133464.5|133364.5|133494|133394|133494|133394|133458.5|133358.5|257
1710783600000|2024-03-18 17:40:00|133488|133388|133487|133387|133492|133392|133474|133374|63
1710783900000|2024-03-18 17:45:00|133488|133388|133482|133382|133489.5|133389.5|133482|133382|22
1710784200000|2024-03-18 17:50:00|133481.5|133381.5|133477|133377|133482.5|133382.5|133471.5|133371.5|144
1710784500000|2024-03-18 17:55:00|133476.5|133376.5|133468.5|133368.5|133480|133380|133466|133366|51
1710784800000|2024-03-18 18:00:00|133468|133368|133514|133314|133527.5|133374|133466|133308.5|116
1710785100000|2024-03-18 18:05:00|133514.5|133314.5|133514.5|133314.5|133515.5|133315.5|133512.5|133312.5|27
1710785400000|2024-03-18 18:10:00|133513.5|133313.5|133508|133308|133514.5|133314.5|133505|133305|117
1710785700000|2024-03-18 18:15:00|133506.5|133306.5|133472.5|133372.5|133509.5|133388|133465|133304.5|83
1710786000000|2024-03-18 18:20:00|133467.5|133367.5|133517|133317|133520|133369.5|133466.5|133315|64
1710786300000|2024-03-18 18:25:00|133517.5|133317.5|133470.5|133370.5|133534|133378|133469.5|133316|59
1710786600000|2024-03-18 18:30:00|133478|133378|133487|133387|133487|133387|133469|133369|58
1710786900000|2024-03-18 18:35:00|133488|133388|133484.5|133384.5|133489|133389|133484|133384|32
1710787200000|2024-03-18 18:40:00|133476.5|133376.5|133473|133373|133482|133382|133470|133370|107
1710787500000|2024-03-18 18:45:00|133472.5|133372.5|133521|133321|133527|133375|133462.5|133310.5|91
1710787800000|2024-03-18 18:50:00|133522.5|133322.5|133481.5|133381.5|133530|133382|133476|133319|64
1710788100000|2024-03-18 18:55:00|133482|133382|133476|133376|133485|133385|133474|133374|107
1710788400000|2024-03-18 19:00:00|133476.5|133376.5|133478.5|133378.5|133479.5|133379.5|133453.5|133353.5|281
1710788700000|2024-03-18 19:05:00|133477.5|133377.5|133482|133382|133496.5|133396.5|133476.5|133376.5|134
1710789000000|2024-03-18 19:10:00|133481.5|133381.5|133481|133381|133484.5|133384.5|133477|133377|37
1710789300000|2024-03-18 19:15:00|133488|133388|133489|133389|133491.5|133391.5|133487.5|133387.5|36
1710789600000|2024-03-18 19:20:00|133489.5|133389.5|133498.5|133398.5|133499.5|133399.5|133488|133388|46
1710789900000|2024-03-18 19:25:00|133487.5|133387.5|133538.5|133338.5|133547|133387.5|133479.5|133295|234
1710790200000|2024-03-18 19:30:00|133537|133337|133526.5|133326.5|133537|133337|133514.5|133314.5|100
1710790500000|2024-03-18 19:35:00|133526|133326|133550.5|133350.5|133553.5|133353.5|133525.5|133325.5|145
1710790800000|2024-03-18 19:40:00|133551|133351|133498|133398|133551|133399.5|133497|133348|80
1710791100000|2024-03-18 19:45:00|133497.5|133397.5|133496|133396|133498|133398|133495|133395|54
1710791400000|2024-03-18 19:50:00|133497|133397|133532|133432|133536.5|133436.5|133497|133397|302
1710791700000|2024-03-18 19:55:00|133535|133435|133531.5|133431.5|133536|133436|133527|133427|192
1710813600000|2024-03-19 02:00:00|133603.5|133503.5|133601|133501|133622|133522|133587.5|133487.5|136
1710813900000|2024-03-19 02:05:00|133602|133502|133631.5|133531.5|133639.5|133539.5|133600|133500|217
1710814200000|2024-03-19 02:10:00|133630.5|133530.5|133601.5|133501.5|133630.5|133530.5|133593.5|133493.5|195
1710814500000|2024-03-19 02:15:00|133602|133502|133623.5|133523.5|133625.5|133525.5|133597.5|133497.5|192
1710814800000|2024-03-19 02:20:00|133623|133523|133614|133514|133624|133524|133593|133493|199
1710815100000|2024-03-19 02:25:00|133615|133515|133651.5|133551.5|133651.5|133551.5|133612.5|133512.5|165
1710815400000|2024-03-19 02:30:00|133651|133551|133639.5|133539.5|133660.5|133560.5|133631|133531|148
1710815700000|2024-03-19 02:35:00|133640|133540|133639|133539|133646.5|133546.5|133627|133527|104
1710816000000|2024-03-19 02:40:00|133638.5|133538.5|133613.5|133513.5|133638.5|133538.5|133606|133506|98
1710816300000|2024-03-19 02:45:00|133612.5|133512.5|133550.5|133450.5|133620.5|133520.5|133541.5|133441.5|152
1710816600000|2024-03-19 02:50:00|133549|133449|133565|133465|133568.5|133468.5|133536.5|133436.5|161
1710816900000|2024-03-19 02:55:00|133565.5|133465.5|133648|133548|133648|133548|133565.5|133465.5|240
1710817200000|2024-03-19 03:00:00|133647|133547|133639|133539|133652.5|133552.5|133623|133523|240
1710817500000|2024-03-19 03:05:00|133637|133537|133591|133491|133648|133548|133583.5|133483.5|217
1710817800000|2024-03-19 03:10:00|133591.5|133491.5|133591.5|133491.5|133599.5|133499.5|133549|133449|331
1710818100000|2024-03-19 03:15:00|133590|133490|133590|133490|133611.5|133511.5|133582|133482|191
1710818400000|2024-03-19 03:20:00|133589.5|133489.5|133598.5|133498.5|133617|133517|133588.5|133488.5|169
1710818700000|2024-03-19 03:25:00|133599|133499|133573.5|133473.5|133621.5|133521.5|133573.5|133473.5|193
1710819000000|2024-03-19 03:30:00|133574.5|133474.5|133593|133493|133619.5|133519.5|133574.5|133474.5|236
1710819300000|2024-03-19 03:35:00|133594|133494|133599|133499|133629|133518|133510|133397|586
1710819600000|2024-03-19 03:40:00|133600|133500|133625.5|133525.5|133640.5|133540.5|133597|133497|406
1710819900000|2024-03-19 03:45:00|133626|133526|133618.5|133518.5|133638.5|133538.5|133594|133494|230
1710820200000|2024-03-19 03:50:00|133619|133519|133613|133513|133623|133523|133599|133499|208
1710820500000|2024-03-19 03:55:00|133614|133514|133611.5|133511.5|133618.5|133518.5|133596.5|133496.5|225
1710820800000|2024-03-19 04:00:00|133612|133512|133637|133537|133639|133539|133607|133507|209
1710821100000|2024-03-19 04:05:00|133636.5|133536.5|133617|133517|133636.5|133536.5|133596|133496|246
1710821400000|2024-03-19 04:10:00|133611|133511|133610|133510|133619|133519|133594|133494|206
1710821700000|2024-03-19 04:15:00|133610.5|133510.5|133608.5|133508.5|133627|133527|133600|133500|128
1710822000000|2024-03-19 04:20:00|133608|133508|133645.5|133545.5|133653.5|133553.5|133606.5|133506.5|173
1710822300000|2024-03-19 04:25:00|133649|133549|133655.5|133555.5|133662.5|133562.5|133627.5|133527.5|135
1710822600000|2024-03-19 04:30:00|133655|133555|133674.5|133574.5|133685.5|133585.5|133653|133553|223
1710822900000|2024-03-19 04:35:00|133675|133575|133664|133564|133684|133584|133654.5|133554.5|155
1710823200000|2024-03-19 04:40:00|133663.5|133563.5|133722|133622|133722.5|133622.5|133646.5|133546.5|297
1710823500000|2024-03-19 04:45:00|133730|133630|133751.5|133651.5|133770.5|133670.5|133726.5|133626.5|250
1710823800000|2024-03-19 04:50:00|133749|133649|133753|133653|133760.5|133660.5|133734|133634|168
1710824100000|2024-03-19 04:55:00|133752.5|133652.5|133725.5|133625.5|133755.5|133655.5|133723|133623|92
1710824400000|2024-03-19 05:00:00|133726|133626|133831|133731|133837.5|133737.5|133725|133625|203
1710824700000|2024-03-19 05:05:00|133831.5|133731.5|133898|133798|133923|133823|133827|133727|325
1710825000000|2024-03-19 05:10:00|133899.5|133799.5|133837.5|133737.5|133917|133817|133820.5|133720.5|332
1710825300000|2024-03-19 05:15:00|133838.5|133738.5|133822|133722|133841.5|133741.5|133812|133712|163
1710825600000|2024-03-19 05:20:00|133821.5|133721.5|133812.5|133712.5|133826|133726|133792.5|133692.5|190
1710825900000|2024-03-19 05:25:00|133812|133712|133820.5|133720.5|133829.5|133729.5|133795|133695|176
1710826200000|2024-03-19 05:30:00|133821|133721|133800.5|133700.5|133841|133741|133796.5|133696.5|167
1710826500000|2024-03-19 05:35:00|133800|133700|133808.5|133708.5|133819|133719|133782.5|133682.5|197
1710826800000|2024-03-19 05:40:00|133808|133708|133798|133698|133819.5|133719.5|133795|133695|97
1710827100000|2024-03-19 05:45:00|133800.5|133700.5|133832|133732|133850.5|133750.5|133792|133692|193
1710827400000|2024-03-19 05:50:00|133830|133730|133837|133737|133837.5|133737.5|133811|133711|125
1710827700000|2024-03-19 05:55:00|133836.5|133736.5|133819.5|133719.5|133836.5|133736.5|133813|133713|146
1710828000000|2024-03-19 06:00:00|133820|133720|133869|133769|133878|133778|133810|133710|191
1710828300000|2024-03-19 06:05:00|133868.5|133768.5|133867|133767|133883|133783|133840|133740|184
1710828600000|2024-03-19 06:10:00|133870.5|133770.5|133855|133755|133878|133778|133850.5|133750.5|155
1710828900000|2024-03-19 06:15:00|133855.5|133755.5|133829|133729|133858|133758|133819|133719|148
1710829200000|2024-03-19 06:20:00|133826|133726|133822|133722|133835|133735|133805|133705|155
1710829500000|2024-03-19 06:25:00|133823.5|133723.5|133835|133735|133844|133744|133819|133719|159
1710829800000|2024-03-19 06:30:00|133834.5|133734.5|133784|133684|133834.5|133734.5|133730|133630|336
1710830100000|2024-03-19 06:35:00|133782|133682|133762|133662|133793|133693|133700|133554|233
1710830400000|2024-03-19 06:40:00|133761.5|133661.5|133758.5|133658.5|133765|133665|133739|133639|122
1710830700000|2024-03-19 06:45:00|133757.5|133657.5|133758.5|133658.5|133764|133664|133741|133641|119
1710831000000|2024-03-19 06:50:00|133759.5|133659.5|133766|133666|133780|133680|133737.5|133637.5|140
1710831300000|2024-03-19 06:55:00|133769.5|133669.5|133741.5|133641.5|133773|133673|133721|133621|90
1710831600000|2024-03-19 07:00:00|133740.5|133640.5|133743.5|133643.5|133745.5|133645.5|133736|133636|57
1710831900000|2024-03-19 07:05:00|133744|133644|133765|133665|133768|133668|133734|133634|71
1710832200000|2024-03-19 07:10:00|133764.5|133664.5|133774.5|133674.5|133776|133676|133762.5|133662.5|75
1710832500000|2024-03-19 07:15:00|133775|133675|133714.5|133614.5|133776|133676|133707.5|133607.5|100
1710832800000|2024-03-19 07:20:00|133715|133615|133734.5|133634.5|133738.5|133638.5|133707.5|133607.5|156
1710833100000|2024-03-19 07:25:00|133735.5|133635.5|133598|133498|133750|133650|133575.5|133475.5|226
1710833400000|2024-03-19 07:30:00|133598.5|133498.5|133657|133557|133658|133558|133598.5|133498.5|172
1710833700000|2024-03-19 07:35:00|133657.5|133557.5|133737.5|133637.5|133744.5|133644.5|133653.5|133553.5|117
1710834000000|2024-03-19 07:40:00|133736.5|133636.5|133731.5|133631.5|133756|133656|133731|133631|78
1710834300000|2024-03-19 07:45:00|133731|133631|133762|133662|133763|133663|133705.5|133605.5|102
1710834600000|2024-03-19 07:50:00|133761.5|133661.5|133776.5|133676.5|133795|133695|133761.5|133661.5|71
1710834900000|2024-03-19 07:55:00|133776|133676|133785.5|133685.5|133808|133708|133765|133665|136
1710835200000|2024-03-19 08:00:00|133786.5|133686.5|133818.5|133718.5|133825.5|133725.5|133784.5|133684.5|155
1710835500000|2024-03-19 08:05:00|133819|133719|133795.5|133695.5|133825.5|133725.5|133791|133691|145
1710835800000|2024-03-19 08:10:00|133796|133696|133811|133711|133815|133715|133755.5|133655.5|172
1710836100000|2024-03-19 08:15:00|133810.5|133710.5|133824|133724|133826.5|133726.5|133792.5|133692.5|137
1710836400000|2024-03-19 08:20:00|133823.5|133723.5|133802|133702|133823.5|133723.5|133801|133701|94
1710836700000|2024-03-19 08:25:00|133801.5|133701.5|133793|133693|133816|133716|133788.5|133688.5|82
1710837000000|2024-03-19 08:30:00|133792.5|133692.5|133818|133718|133827.5|133727.5|133785.5|133685.5|80
1710837300000|2024-03-19 08:35:00|133817.5|133717.5|133834.5|133734.5|133839|133739|133814.5|133714.5|106
1710837600000|2024-03-19 08:40:00|133835|133735|133840.5|133740.5|133842.5|133742.5|133832|133732|24
1710837900000|2024-03-19 08:45:00|133840|133740|133786.5|133686.5|133840|133740|133773|133673|73
1710838200000|2024-03-19 08:50:00|133786|133686|133782|133682|133794.5|133694.5|133780.5|133680.5|60
1710838500000|2024-03-19 08:55:00|133781.5|133681.5|133791|133691|133800|133700|133771.5|133671.5|145
1710838800000|2024-03-19 09:00:00|133788|133688|133788|133688|133791.5|133691.5|133784|133684|77
1710839100000|2024-03-19 09:05:00|133786.5|133686.5|133791|133691|133792|133692|133768.5|133668.5|79
1710839400000|2024-03-19 09:10:00|133790.5|133690.5|133800.5|133700.5|133821|133721|133790|133690|100
1710839700000|2024-03-19 09:15:00|133801|133701|133812.5|133712.5|133816.5|133716.5|133801|133701|86
1710840000000|2024-03-19 09:20:00|133810.5|133710.5|133794.5|133694.5|133811|133711|133788.5|133688.5|89
1710840300000|2024-03-19 09:25:00|133795|133695|133841.5|133741.5|133849.5|133749.5|133792|133692|115
1710840600000|2024-03-19 09:30:00|133841|133741|133857|133757|133864.5|133764.5|133841|133741|94
1710840900000|2024-03-19 09:35:00|133860.5|133760.5|133830|133730|133869|133769|133830|133730|66
1710841200000|2024-03-19 09:40:00|133831|133731|133824|133724|133832|133732|133815|133715|104
1710841500000|2024-03-19 09:45:00|133823.5|133723.5|133845.5|133745.5|133849.5|133749.5|133819|133719|117
1710841800000|2024-03-19 09:50:00|133845|133745|133838|133738|133852.5|133752.5|133836|133736|71
1710842100000|2024-03-19 09:55:00|133838.5|133738.5|133849|133749|133852.5|133752.5|133838.5|133738.5|61
1710842400000|2024-03-19 10:00:00|133849.5|133749.5|133810.5|133710.5|133849.5|133749.5|133810.5|133710.5|65
1710842700000|2024-03-19 10:05:00|133811|133711|133818.5|133718.5|133819|133719|133808|133708|57
1710843000000|2024-03-19 10:10:00|133818|133718|133735|133635|133818|133718|133731|133631|106
1710843300000|2024-03-19 10:15:00|133734|133634|133729.5|133629.5|133741.5|133641.5|133709.5|133609.5|158
1710843600000|2024-03-19 10:20:00|133730.5|133630.5|133717.5|133617.5|133733.5|133633.5|133715.5|133615.5|82
1710843900000|2024-03-19 10:25:00|133717|133617|133724|133624|133725.5|133625.5|133715.5|133615.5|101
1710844200000|2024-03-19 10:30:00|133723.5|133623.5|133712|133612|133725.5|133625.5|133712|133612|50
1710844500000|2024-03-19 10:35:00|133717|133617|133726.5|133626.5|133729.5|133629.5|133717|133617|39
1710844800000|2024-03-19 10:40:00|133727.5|133627.5|133720.5|133620.5|133736.5|133636.5|133707.5|133607.5|97
1710845100000|2024-03-19 10:45:00|133719.5|133619.5|133723|133623|133724.5|133624.5|133713|133613|67
1710845400000|2024-03-19 10:50:00|133722.5|133622.5|133755|133655|133757.5|133657.5|133720|133620|48
1710845700000|2024-03-19 10:55:00|133754.5|133654.5|133746.5|133646.5|133754.5|133654.5|133746.5|133646.5|27
1710846000000|2024-03-19 11:00:00|133746|133646|133738.5|133638.5|133746|133646|133732.5|133632.5|60
1710846300000|2024-03-19 11:05:00|133739|133639|133737.5|133637.5|133747|133647|133735.5|133635.5|33
1710846600000|2024-03-19 11:10:00|133738.5|133638.5|133741|133641|133745|133645|133738.5|133638.5|26
1710846900000|2024-03-19 11:15:00|133741.5|133641.5|133720.5|133620.5|133741.5|133641.5|133718|133618|47
1710847200000|2024-03-19 11:20:00|133721|133621|133708|133608|133722.5|133622.5|133706|133606|35
1710847500000|2024-03-19 11:25:00|133707.5|133607.5|133713|133613|133715.5|133615.5|133707|133607|54
1710847800000|2024-03-19 11:30:00|133712.5|133612.5|133726|133626|133733.5|133633.5|133710|133610|57
1710848100000|2024-03-19 11:35:00|133726.5|133626.5|133737|133637|133741.5|133641.5|133723.5|133623.5|79
1710848400000|2024-03-19 11:40:00|133737.5|133637.5|133738|133638|133768.5|133668.5|133737|133637|52
1710848700000|2024-03-19 11:45:00|133737.5|133637.5|133720.5|133620.5|133739.5|133639.5|133718|133618|79
1710849000000|2024-03-19 11:50:00|133721.5|133621.5|133709|133609|133729|133629|133709|133609|77
1710849300000|2024-03-19 11:55:00|133708.5|133608.5|133701|133601|133708.5|133608.5|133687.5|133587.5|40
1710849600000|2024-03-19 12:00:00|133701.5|133601.5|133684.5|133584.5|133707|133607|133682|133582|111
1710849900000|2024-03-19 12:05:00|133684|133584|133725|133625|133725.5|133625.5|133676|133576|88
1710850200000|2024-03-19 12:10:00|133725.5|133625.5|133719.5|133619.5|133725.5|133625.5|133716.5|133616.5|40
1710850500000|2024-03-19 12:15:00|133720|133620|133734|133634|133736|133636|133720|133620|56
1710850800000|2024-03-19 12:20:00|133735|133635|133801|133701|133804.5|133704.5|133735|133635|140
1710851100000|2024-03-19 12:25:00|133800.5|133700.5|133801.5|133701.5|133814.5|133714.5|133793.5|133693.5|108
1710851400000|2024-03-19 12:30:00|133790.5|133690.5|133747.5|133647.5|133818.5|133718.5|133738|133638|229
1710851700000|2024-03-19 12:35:00|133748|133648|133738.5|133638.5|133757|133657|133737.5|133637.5|97
1710852000000|2024-03-19 12:40:00|133736.5|133636.5|133716|133616|133744.5|133644.5|133707|133607|156
1710852300000|2024-03-19 12:45:00|133715.5|133615.5|133710.5|133610.5|133726|133626|133679.5|133579.5|145
1710852600000|2024-03-19 12:50:00|133711|133611|133740|133640|133740|133640|133704.5|133604.5|104
1710852900000|2024-03-19 12:55:00|133739.5|133639.5|133732.5|133632.5|133744|133644|133705|133605|167
1710853200000|2024-03-19 13:00:00|133734|133634|133699.5|133599.5|133736|133636|133689.5|133589.5|169
1710853500000|2024-03-19 13:05:00|133700|133600|133717|133617|133722.5|133622.5|133697.5|133597.5|181
1710853800000|2024-03-19 13:10:00|133718|133618|133705|133605|133733|133633|133699|133599|77
1710854100000|2024-03-19 13:15:00|133692|133592|133698.5|133598.5|133699.5|133599.5|133680|133580|112
1710854400000|2024-03-19 13:20:00|133697.5|133597.5|133683|133583|133714.5|133614.5|133666.5|133566.5|129
1710854700000|2024-03-19 13:25:00|133684|133584|133675.5|133575.5|133693.5|133593.5|133663|133563|111
1710855000000|2024-03-19 13:30:00|133676|133576|133695|133595|133708.5|133608.5|133676|133576|151
1710855300000|2024-03-19 13:35:00|133695.5|133595.5|133707|133607|133708|133608|133692|133592|129
1710855600000|2024-03-19 13:40:00|133708|133608|133816|133716|133816|133716|133708|133608|161
1710855900000|2024-03-19 13:45:00|133815|133715|133773|133673|133815|133715|133762.5|133662.5|129
1710856200000|2024-03-19 13:50:00|133774.5|133674.5|133741.5|133641.5|133802.5|133702.5|133741.5|133641.5|195
1710856500000|2024-03-19 13:55:00|133742.5|133642.5|133745|133645|133754|133654|133729|133629|156
1710856800000|2024-03-19 14:00:00|133744.5|133644.5|133742.5|133642.5|133749.5|133649.5|133724.5|133624.5|300
1710857100000|2024-03-19 14:05:00|133737.5|133637.5|133739|133639|133749|133649|133728.5|133628.5|307
1710857400000|2024-03-19 14:10:00|133739.5|133639.5|133738.5|133638.5|133745|133645|133736|133636|51
1710857700000|2024-03-19 14:15:00|133736.5|133636.5|133702|133602|133736.5|133636.5|133679.5|133579.5|150
1710858000000|2024-03-19 14:20:00|133702.5|133602.5|133672.5|133572.5|133704.5|133604.5|133670.5|133570.5|56
1710858300000|2024-03-19 14:25:00|133672|133572|133682|133582|133694|133594|133626|133526|111
1710858600000|2024-03-19 14:30:00|133681|133581|133676|133576|133692.5|133592.5|133660|133560|86
1710858900000|2024-03-19 14:35:00|133676.5|133576.5|133673.5|133573.5|133677|133577|133666|133566|35
1710859200000|2024-03-19 14:40:00|133671.5|133571.5|133677.5|133577.5|133685|133585|133664|133564|47
1710859500000|2024-03-19 14:45:00|133677|133577|133680.5|133580.5|133685|133585|133677|133577|37
1710859800000|2024-03-19 14:50:00|133680|133580|133687|133587|133687|133587|133679|133579|44
1710860100000|2024-03-19 14:55:00|133686.5|133586.5|133690.5|133590.5|133690.5|133590.5|133684|133584|32
1710860400000|2024-03-19 15:00:00|133691|133591|133705.5|133605.5|133709.5|133609.5|133689|133589|45
1710860700000|2024-03-19 15:05:00|133717|133617|133740|133640|133742|133642|133717|133617|59
1710861000000|2024-03-19 15:10:00|133740.5|133640.5|133739.5|133639.5|133744.5|133644.5|133739|133639|23
1710861300000|2024-03-19 15:15:00|133739|133639|133740.5|133640.5|133740.5|133640.5|133739|133639|7
1710861600000|2024-03-19 15:20:00|133739|133639|133733|133633|133746|133646|133723.5|133623.5|37
1710861900000|2024-03-19 15:25:00|133733.5|133633.5|133734|133634|133737|133637|133732|133632|32
1710862200000|2024-03-19 15:30:00|133734.5|133634.5|133741.5|133641.5|133741.5|133641.5|133727.5|133627.5|30
1710862500000|2024-03-19 15:35:00|133741|133641|133725.5|133625.5|133742|133642|133717.5|133617.5|80
1710862800000|2024-03-19 15:40:00|133725|133625|133719|133619|133746|133646|133679|133579|121
1710863100000|2024-03-19 15:45:00|133720|133620|133708.5|133608.5|133723|133623|133707|133607|22
1710863400000|2024-03-19 15:50:00|133708|133608|133681|133581|133708|133608|133670|133570|55
1710863700000|2024-03-19 15:55:00|133681.5|133581.5|133674|133574|133681.5|133581.5|133641|133541|59
1710864000000|2024-03-19 16:00:00|133673.5|133573.5|133735|133635|133735|133635|133670.5|133570.5|131
1710864300000|2024-03-19 16:05:00|133735.5|133635.5|133722.5|133622.5|133781|133681|133722|133622|147
1710864600000|2024-03-19 16:10:00|133722|133622|133716.5|133616.5|133725.5|133625.5|133712|133612|105
1710864900000|2024-03-19 16:15:00|133717.5|133617.5|133687|133587|133717.5|133617.5|133676|133576|143
1710865200000|2024-03-19 16:20:00|133690|133590|133668|133568|133690|133590|133668|133568|152
1710865500000|2024-03-19 16:25:00|133667|133567|133672|133572|133675|133575|133664|133564|72
1710865800000|2024-03-19 16:30:00|133670|133570|133672.5|133572.5|133677|133577|133664.5|133564.5|123
1710866100000|2024-03-19 16:35:00|133672|133572|133676|133576|133676|133576|133669|133569|101
1710866400000|2024-03-19 16:40:00|133675.5|133575.5|133659.5|133559.5|133675.5|133575.5|133645|133545|89
1710866700000|2024-03-19 16:45:00|133659|133559|133664|133564|133667.5|133567.5|133653|133553|55
1710867000000|2024-03-19 16:50:00|133663.5|133563.5|133667|133567|133670.5|133570.5|133663.5|133563.5|55
1710867300000|2024-03-19 16:55:00|133666.5|133566.5|133669|133569|133675|133575|133663.5|133563.5|102
1710867600000|2024-03-19 17:00:00|133668.5|133568.5|133704.5|133504.5|133726.5|133577.5|133666|133470|210
1710867900000|2024-03-19 17:05:00|133686.5|133486.5|133715.5|133515.5|133720.5|133552.5|133652.5|133464|234
1710868200000|2024-03-19 17:10:00|133716|133516|133630|133530|133716|133530|133624|133475|169
1710868500000|2024-03-19 17:15:00|133628.5|133528.5|133635|133535|133644.5|133544.5|133626.5|133526.5|96
1710868800000|2024-03-19 17:20:00|133636|133536|133673|133473|133675.5|133536|133626.5|133472|79
1710869100000|2024-03-19 17:25:00|133673.5|133473.5|133672.5|133472.5|133678|133478|133671|133471|85
1710869400000|2024-03-19 17:30:00|133673.5|133473.5|133615|133515|133673.5|133515|133611.5|133461|81
1710869700000|2024-03-19 17:35:00|133615.5|133515.5|133662.5|133462.5|133662.5|133523.5|133600|133460.5|68
1710870000000|2024-03-19 17:40:00|133663|133463|133606|133506|133665.5|133510.5|133604|133453|60
1710870300000|2024-03-19 17:45:00|133605.5|133505.5|133582.5|133482.5|133640|133505.5|133582.5|133434.5|86
1710870600000|2024-03-19 17:50:00|133583|133483|133586.5|133486.5|133588.5|133488.5|133581|133481|22
1710870900000|2024-03-19 17:55:00|133586|133486|133585.5|133485.5|133586|133486|133582|133482|20
1710871200000|2024-03-19 18:00:00|133586|133486|133582|133482|133589.5|133489.5|133582|133482|33
1710871500000|2024-03-19 18:05:00|133582.5|133482.5|133561.5|133461.5|133582.5|133482.5|133560.5|133460.5|37
1710871800000|2024-03-19 18:10:00|133560.5|133460.5|133555|133455|133564|133464|133553.5|133453.5|58
1710872100000|2024-03-19 18:15:00|133555.5|133455.5|133571.5|133471.5|133579.5|133479.5|133554.5|133454.5|57
1710872400000|2024-03-19 18:20:00|133570.5|133470.5|133645.5|133545.5|133645.5|133545.5|133567.5|133467.5|164
1710872700000|2024-03-19 18:25:00|133646|133546|133645|133545|133652|133552|133643.5|133543.5|76
1710873000000|2024-03-19 18:30:00|133645.5|133545.5|133640.5|133540.5|133645.5|133545.5|133635|133535|25
1710873300000|2024-03-19 18:35:00|133641|133541|133639|133539|133649.5|133549.5|133638|133538|63
1710873600000|2024-03-19 18:40:00|133637|133537|133629|133529|133637|133537|133626.5|133526.5|44
1710873900000|2024-03-19 18:45:00|133628.5|133528.5|133628.5|133528.5|133628.5|133528.5|133626|133526|13
1710874200000|2024-03-19 18:50:00|133629.5|133529.5|133634.5|133534.5|133635.5|133535.5|133629.5|133529.5|18
1710874500000|2024-03-19 18:55:00|133636|133536|133633|133533|133637|133537|133633|133533|10
1710874800000|2024-03-19 19:00:00|133633.5|133533.5|133636.5|133536.5|133637|133537|133630.5|133530.5|94
1710875100000|2024-03-19 19:05:00|133634.5|133534.5|133636.5|133536.5|133639|133539|133634.5|133534.5|72
1710875400000|2024-03-19 19:10:00|133634.5|133534.5|133629.5|133529.5|133634.5|133534.5|133629.5|133529.5|36
1710875700000|2024-03-19 19:15:00|133629|133529|133629|133529|133630|133530|133627|133527|12
1710876000000|2024-03-19 19:20:00|133628.5|133528.5|133628.5|133528.5|133630|133530|133627|133527|19
1710876300000|2024-03-19 19:25:00|133629|133529|133627.5|133527.5|133630.5|133530.5|133627.5|133527.5|10
1710876600000|2024-03-19 19:30:00|133627|133527|133625|133525|133627|133527|133622.5|133522.5|12
1710876900000|2024-03-19 19:35:00|133625.5|133525.5|133627.5|133527.5|133628|133528|133625.5|133525.5|12
1710877200000|2024-03-19 19:40:00|133628|133528|133581|133481|133628|133528|133580|133480|30
1710877500000|2024-03-19 19:45:00|133581.5|133481.5|133583.5|133483.5|133589.5|133489.5|133574.5|133474.5|169
1710877800000|2024-03-19 19:50:00|133579.5|133479.5|133619.5|133519.5|133624.5|133524.5|133576.5|133476.5|116
1710878100000|2024-03-19 19:55:00|133619|133519|133621|133521|133625|133525|133619|133519|32
1710900000000|2024-03-20 02:00:00|133664|133564|133655.5|133555.5|133664|133564|133643.5|133543.5|118
1710900300000|2024-03-20 02:05:00|133658.5|133558.5|133617.5|133517.5|133659|133559|133609|133509|141
1710900600000|2024-03-20 02:10:00|133618|133518|133633.5|133533.5|133634.5|133534.5|133613.5|133513.5|110
1710900900000|2024-03-20 02:15:00|133634|133534|133626.5|133526.5|133649|133549|133625.5|133525.5|119
1710901200000|2024-03-20 02:20:00|133627|133527|133640.5|133540.5|133646.5|133546.5|133624.5|133524.5|139
1710901500000|2024-03-20 02:25:00|133638.5|133538.5|133633|133533|133648.5|133548.5|133624|133524|81
1710901800000|2024-03-20 02:30:00|133634|133534|133626|133526|133652.5|133552.5|133626|133526|95
1710902100000|2024-03-20 02:35:00|133625|133525|133603.5|133503.5|133626|133526|133601.5|133501.5|122
1710902400000|2024-03-20 02:40:00|133602.5|133502.5|133576.5|133476.5|133604.5|133504.5|133570.5|133470.5|137
1710902700000|2024-03-20 02:45:00|133576|133476|133606.5|133506.5|133610.5|133510.5|133564|133464|248
1710903000000|2024-03-20 02:50:00|133611|133511|133614.5|133514.5|133633.5|133533.5|133607.5|133507.5|220
1710903300000|2024-03-20 02:55:00|133613.5|133513.5|133642|133542|133642|133542|133608.5|133508.5|86
1710903600000|2024-03-20 03:00:00|133643|133543|133702.5|133602.5|133719|133619|133643|133543|191
1710903900000|2024-03-20 03:05:00|133703.5|133603.5|133715|133615|133715.5|133615.5|133703|133603|82
1710904200000|2024-03-20 03:10:00|133715.5|133615.5|133674|133574|133718|133618|133659|133559|147
1710904500000|2024-03-20 03:15:00|133674.5|133574.5|133703|133603|133715.5|133615.5|133674.5|133574.5|163
1710904800000|2024-03-20 03:20:00|133702.5|133602.5|133687.5|133587.5|133710|133610|133684.5|133584.5|122
1710905100000|2024-03-20 03:25:00|133688.5|133588.5|133701.5|133601.5|133708.5|133608.5|133688.5|133588.5|101
1710905400000|2024-03-20 03:30:00|133703|133603|133702.5|133602.5|133714.5|133614.5|133694|133594|102
1710905700000|2024-03-20 03:35:00|133703|133603|133722|133622|133724|133624|133700.5|133600.5|93
1710906000000|2024-03-20 03:40:00|133721.5|133621.5|133728.5|133628.5|133740.5|133640.5|133721.5|133621.5|112
1710906300000|2024-03-20 03:45:00|133729|133629|133688.5|133588.5|133734.5|133634.5|133675.5|133575.5|136
1710906600000|2024-03-20 03:50:00|133688|133588|133696.5|133596.5|133696.5|133596.5|133684.5|133584.5|79
1710906900000|2024-03-20 03:55:00|133698.5|133598.5|133734.5|133634.5|133740.5|133640.5|133693.5|133593.5|174
1710907200000|2024-03-20 04:00:00|133734|133634|133772|133672|133783.5|133683.5|133733|133633|217
1710907500000|2024-03-20 04:05:00|133771.5|133671.5|133765|133665|133785.5|133685.5|133751.5|133651.5|114
1710907800000|2024-03-20 04:10:00|133764.5|133664.5|133759|133659|133805.5|133705.5|133759|133659|123
1710908100000|2024-03-20 04:15:00|133760|133660|133784|133684|133788|133688|133751|133651|160
1710908400000|2024-03-20 04:20:00|133783|133683|133763.5|133663.5|133783|133683|133756.5|133656.5|163
1710908700000|2024-03-20 04:25:00|133763|133663|133718.5|133618.5|133763|133663|133698.5|133598.5|195
1710909000000|2024-03-20 04:30:00|133719|133619|133744|133644|133760.5|133660.5|133709|133609|157
1710909300000|2024-03-20 04:35:00|133744.5|133644.5|133768|133668|133774|133674|133744|133644|123
1710909600000|2024-03-20 04:40:00|133767.5|133667.5|133833.5|133733.5|133834|133734|133767|133667|130
1710909900000|2024-03-20 04:45:00|133835|133735|133830.5|133730.5|133840|133740|133827|133727|62
1710910200000|2024-03-20 04:50:00|133830|133730|133855|133755|133857|133757|133823|133723|162
1710910500000|2024-03-20 04:55:00|133854.5|133754.5|133810|133710|133854.5|133754.5|133810|133710|151
1710910800000|2024-03-20 05:00:00|133809.5|133709.5|133809|133709|133819|133719|133794.5|133694.5|134
1710911100000|2024-03-20 05:05:00|133809.5|133709.5|133783|133683|133816.5|133716.5|133770.5|133670.5|165
1710911400000|2024-03-20 05:10:00|133783.5|133683.5|133788.5|133688.5|133798.5|133698.5|133749.5|133649.5|142
1710911700000|2024-03-20 05:15:00|133788|133688|133795|133695|133799|133699|133770|133670|100
1710912000000|2024-03-20 05:20:00|133795.5|133695.5|133758.5|133658.5|133801|133701|133757|133657|106
1710912300000|2024-03-20 05:25:00|133757.5|133657.5|133749|133649|133759.5|133659.5|133740|133640|67
1710912600000|2024-03-20 05:30:00|133749.5|133649.5|133750|133650|133755.5|133655.5|133740|133640|124
1710912900000|2024-03-20 05:35:00|133747.5|133647.5|133805|133705|133805.5|133705.5|133746.5|133646.5|104
1710913200000|2024-03-20 05:40:00|133804.5|133704.5|133779.5|133679.5|133804.5|133704.5|133769.5|133669.5|149
1710913500000|2024-03-20 05:45:00|133777.5|133677.5|133786|133686|133807|133707|133769.5|133669.5|125
1710913800000|2024-03-20 05:50:00|133785.5|133685.5|133760|133660|133797|133697|133759|133659|128
1710914100000|2024-03-20 05:55:00|133759.5|133659.5|133779|133679|133779|133679|133726.5|133626.5|126
1710914400000|2024-03-20 06:00:00|133781|133681|133775.5|133675.5|133786|133686|133770|133670|118
1710914700000|2024-03-20 06:05:00|133776|133676|133800.5|133700.5|133809.5|133709.5|133774|133674|113
1710915000000|2024-03-20 06:10:00|133801|133701|133778|133678|133809.5|133709.5|133771.5|133671.5|138
1710915300000|2024-03-20 06:15:00|133779|133679|133761.5|133661.5|133782.5|133682.5|133761.5|133661.5|77
1710915600000|2024-03-20 06:20:00|133764.5|133664.5|133748.5|133648.5|133764.5|133664.5|133725|133625|197
1710915900000|2024-03-20 06:25:00|133748|133648|133790|133690|133790.5|133690.5|133735|133635|203
1710916200000|2024-03-20 06:30:00|133788|133688|133792.5|133692.5|133800.5|133700.5|133774|133674|145
1710916500000|2024-03-20 06:35:00|133789.5|133689.5|133808|133708|133808|133708|133789.5|133689.5|66
1710916800000|2024-03-20 06:40:00|133808.5|133708.5|133794|133694|133811|133711|133789|133689|95
1710917100000|2024-03-20 06:45:00|133794.5|133694.5|133846.5|133746.5|133912|133752.5|133794.5|133694.5|64
1710917400000|2024-03-20 06:50:00|133846|133746|133847.5|133747.5|133872.5|133772.5|133825.5|133725.5|112
1710917700000|2024-03-20 06:55:00|133867.5|133767.5|133867.5|133767.5|133890.5|133790.5|133858|133758|94
1710918000000|2024-03-20 07:00:00|133867|133767|133847.5|133747.5|133870|133770|133831.5|133731.5|100
1710918300000|2024-03-20 07:05:00|133847|133747|133790.5|133690.5|133847|133747|133784.5|133684.5|121
1710918600000|2024-03-20 07:10:00|133791.5|133691.5|133789.5|133689.5|133795|133695|133774.5|133674.5|82
1710918900000|2024-03-20 07:15:00|133790|133690|133804|133704|133804|133704|133790|133690|50
1710919200000|2024-03-20 07:20:00|133803.5|133703.5|133847.5|133747.5|133858|133758|133803.5|133703.5|95
1710919500000|2024-03-20 07:25:00|133848|133748|133824.5|133724.5|133863|133763|133817|133717|97
1710919800000|2024-03-20 07:30:00|133825|133725|133840|133740|133852.5|133752.5|133799|133699|128
1710920100000|2024-03-20 07:35:00|133842|133742|133818|133718|133843|133743|133816|133716|103
1710920400000|2024-03-20 07:40:00|133820|133720|133831|133731|133834.5|133734.5|133820|133720|63
1710920700000|2024-03-20 07:45:00|133831.5|133731.5|133829.5|133729.5|133833.5|133733.5|133829.5|133729.5|18
1710921000000|2024-03-20 07:50:00|133830.5|133730.5|133856|133756|133881|133781|133830.5|133730.5|163
1710921300000|2024-03-20 07:55:00|133855.5|133755.5|133879|133779|133880.5|133780.5|133854.5|133754.5|212
1710921600000|2024-03-20 08:00:00|133881|133781|133930.5|133830.5|133938|133838|133881|133781|244
1710921900000|2024-03-20 08:05:00|133933|133833|133944|133844|133950|133850|133913.5|133813.5|308
1710922200000|2024-03-20 08:10:00|133943.5|133843.5|133943|133843|133947.5|133847.5|133926|133826|221
1710922500000|2024-03-20 08:15:00|133942.5|133842.5|133965|133865|133969.5|133869.5|133924.5|133824.5|284
1710922800000|2024-03-20 08:20:00|133964|133864|134000|133900|134001|133901|133955|133855|164
1710923100000|2024-03-20 08:25:00|134001|133901|134011.5|133911.5|134019.5|133919.5|133985|133885|138
1710923400000|2024-03-20 08:30:00|134010.5|133910.5|134005.5|133905.5|134010.5|133910.5|134005.5|133905.5|26
1710923700000|2024-03-20 08:35:00|134004.5|133904.5|133998|133898|134007.5|133907.5|133995.5|133895.5|34
1710924000000|2024-03-20 08:40:00|133999|133899|134005|133905|134008|133908|133992|133892|59
1710924300000|2024-03-20 08:45:00|134005.5|133905.5|133999.5|133899.5|134014.5|133914.5|133999|133899|74
1710924600000|2024-03-20 08:50:00|133999|133899|133989|133889|134004.5|133904.5|133979.5|133879.5|67
1710924900000|2024-03-20 08:55:00|133988.5|133888.5|133917|133817|133988.5|133888.5|133853.5|133753.5|134
1710925200000|2024-03-20 09:00:00|133919.5|133819.5|133963|133863|133980.5|133880.5|133918.5|133818.5|242
1710925500000|2024-03-20 09:05:00|133963.5|133863.5|133923.5|133823.5|133964.5|133864.5|133905|133805|95
1710925800000|2024-03-20 09:10:00|133924|133824|133912|133812|133952|133852|133912|133812|136
1710926100000|2024-03-20 09:15:00|133911|133811|133923|133823|133927|133827|133906.5|133806.5|75
1710926400000|2024-03-20 09:20:00|133924|133824|133905|133805|133937.5|133837.5|133901.5|133801.5|86
1710926700000|2024-03-20 09:25:00|133907.5|133807.5|133938.5|133838.5|133938.5|133838.5|133885.5|133785.5|69
1710927000000|2024-03-20 09:30:00|133949|133849|133973.5|133873.5|133977|133877|133932|133832|165
1710927300000|2024-03-20 09:35:00|133971.5|133871.5|133976.5|133876.5|133976.5|133876.5|133964|133864|137
1710927600000|2024-03-20 09:40:00|133977|133877|133978.5|133878.5|133992|133892|133971.5|133871.5|118
1710927900000|2024-03-20 09:45:00|133979|133879|133978.5|133878.5|133984.5|133884.5|133971.5|133871.5|83
1710928200000|2024-03-20 09:50:00|133980.5|133880.5|133987|133887|134003|133903|133978.5|133878.5|91
1710928500000|2024-03-20 09:55:00|133986.5|133886.5|133935.5|133835.5|133989.5|133889.5|133935|133835|118
1710928800000|2024-03-20 10:00:00|133934.5|133834.5|133915.5|133815.5|133934.5|133834.5|133915.5|133815.5|56
1710929100000|2024-03-20 10:05:00|133915|133815|133895|133795|133927|133827|133891.5|133791.5|81
1710929400000|2024-03-20 10:10:00|133894.5|133794.5|133856.5|133756.5|133894.5|133794.5|133855|133755|101
1710929700000|2024-03-20 10:15:00|133856|133756|133891|133791|133891|133791|133854.5|133754.5|51
1710930000000|2024-03-20 10:20:00|133890.5|133790.5|133934.5|133834.5|133934.5|133834.5|133887.5|133787.5|70
1710930300000|2024-03-20 10:25:00|133934|133834|133918|133818|133935.5|133835.5|133898|133798|129
1710930600000|2024-03-20 10:30:00|133920.5|133820.5|133911|133811|133978|133832|133886|133742|156
1710930900000|2024-03-20 10:35:00|133910.5|133810.5|133917|133817|133957.5|133823.5|133882.5|133732|113
1710931200000|2024-03-20 10:40:00|133915.5|133815.5|133894|133794|133917|133817|133881.5|133781.5|109
1710931500000|2024-03-20 10:45:00|133893|133793|133890|133790|133898.5|133798.5|133886.5|133786.5|46
1710931800000|2024-03-20 10:50:00|133889.5|133789.5|133885|133785|133890|133790|133882|133782|55
1710932100000|2024-03-20 10:55:00|133884|133784|133886|133786|133887.5|133787.5|133868|133768|75
1710932400000|2024-03-20 11:00:00|133885.5|133785.5|133852.5|133752.5|133887|133787|133849|133749|128
1710932700000|2024-03-20 11:05:00|133852|133752|133839|133739|133860|133760|133832|133732|90
1710933000000|2024-03-20 11:10:00|133837|133737|133852|133752|133873.5|133773.5|133821.5|133721.5|116
1710933300000|2024-03-20 11:15:00|133851.5|133751.5|133860|133760|133876|133776|133847|133747|47
1710933600000|2024-03-20 11:20:00|133859|133759|133862|133762|133862.5|133762.5|133858|133758|14
1710933900000|2024-03-20 11:25:00|133861|133761|133862.5|133762.5|133862.5|133762.5|133861|133761|4
1710934200000|2024-03-20 11:30:00|133863|133763|133871.5|133771.5|133872.5|133772.5|133863|133763|15
1710934500000|2024-03-20 11:35:00|133872|133772|133872|133772|133874.5|133774.5|133869.5|133769.5|55
1710934800000|2024-03-20 11:40:00|133872.5|133772.5|133869|133769|133872.5|133772.5|133869|133769|6
1710935100000|2024-03-20 11:45:00|133869.5|133769.5|133923.5|133823.5|133935|133835|133869.5|133769.5|140
1710935400000|2024-03-20 11:50:00|133923|133823|133909|133809|133931.5|133831.5|133908.5|133808.5|38
1710935700000|2024-03-20 11:55:00|133909.5|133809.5|133908.5|133808.5|133912|133812|133908.5|133808.5|10
1710936000000|2024-03-20 12:00:00|133908|133808|133897.5|133797.5|133909.5|133809.5|133881|133781|36
1710936300000|2024-03-20 12:05:00|133898|133798|133899|133799|133899.5|133799.5|133897|133797|12
1710936600000|2024-03-20 12:10:00|133899.5|133799.5|133900.5|133800.5|133903.5|133803.5|133899|133799|13
1710936900000|2024-03-20 12:15:00|133901.5|133801.5|133903|133803|133904|133804|133901.5|133801.5|7
1710937200000|2024-03-20 12:20:00|133902.5|133802.5|133886.5|133786.5|133902.5|133802.5|133886|133786|19
1710937500000|2024-03-20 12:25:00|133886|133786|133888|133788|133895|133795|133884.5|133784.5|56
1710937800000|2024-03-20 12:30:00|133887.5|133787.5|133893.5|133793.5|133906|133806|133879|133779|49
1710938100000|2024-03-20 12:35:00|133892.5|133792.5|133912|133812|133912|133812|133891.5|133791.5|36
1710938400000|2024-03-20 12:40:00|133913|133813|133942|133842|133951.5|133851.5|133912.5|133812.5|64
1710938700000|2024-03-20 12:45:00|133943|133843|133908|133808|133963.5|133863.5|133906|133806|67
1710939000000|2024-03-20 12:50:00|133907|133807|133910|133810|133929|133829|133898|133798|174
1710939300000|2024-03-20 12:55:00|133910.5|133810.5|133939|133839|133943.5|133843.5|133910.5|133810.5|117
1710939600000|2024-03-20 13:00:00|133939.5|133839.5|133915.5|133815.5|133939.5|133839.5|133913.5|133813.5|96
1710939900000|2024-03-20 13:05:00|133915|133815|133903|133803|133915|133815|133902.5|133802.5|38
1710940200000|2024-03-20 13:10:00|133904|133804|133903|133803|133905.5|133805.5|133901|133801|17
1710940500000|2024-03-20 13:15:00|133904|133804|133918|133818|133927|133827|133897|133797|129
1710940800000|2024-03-20 13:20:00|133917.5|133817.5|133924.5|133824.5|133926.5|133826.5|133910.5|133810.5|76
1710941100000|2024-03-20 13:25:00|133925.5|133825.5|133921.5|133821.5|133948.5|133848.5|133916|133816|64
1710941400000|2024-03-20 13:30:00|133922|133822|133934.5|133834.5|133934.5|133834.5|133920|133820|58
1710941700000|2024-03-20 13:35:00|133933.5|133833.5|133930.5|133830.5|133939.5|133839.5|133927.5|133827.5|61
1710942000000|2024-03-20 13:40:00|133931|133831|133919.5|133819.5|133932|133832|133918.5|133818.5|27
1710942300000|2024-03-20 13:45:00|133920|133820|133916.5|133816.5|133924|133824|133914.5|133814.5|42
1710942600000|2024-03-20 13:50:00|133916|133816|133916|133816|133922|133822|133915|133815|44
1710942900000|2024-03-20 13:55:00|133916.5|133816.5|133912|133812|133918|133818|133906|133806|43
1710943200000|2024-03-20 14:00:00|133912.5|133812.5|133875.5|133775.5|133915|133815|133872|133772|81
1710943500000|2024-03-20 14:05:00|133875|133775|133836.5|133736.5|133875|133775|133816.5|133716.5|130
1710943800000|2024-03-20 14:10:00|133836|133736|133825.5|133725.5|133843|133743|133810|133710|140
1710944100000|2024-03-20 14:15:00|133825|133725|133824.5|133724.5|133828.5|133728.5|133821|133721|96
1710944400000|2024-03-20 14:20:00|133825.5|133725.5|133829.5|133729.5|133832.5|133732.5|133808|133708|118
1710944700000|2024-03-20 14:25:00|133830|133730|133829.5|133729.5|133848.5|133748.5|133829.5|133729.5|73
1710945000000|2024-03-20 14:30:00|133829|133729|133813|133713|133829.5|133729.5|133810|133710|104
1710945300000|2024-03-20 14:35:00|133813.5|133713.5|133806|133706|133818.5|133718.5|133794.5|133694.5|85
1710945600000|2024-03-20 14:40:00|133809.5|133709.5|133815|133715|133825.5|133725.5|133802|133702|122
1710945900000|2024-03-20 14:45:00|133816.5|133716.5|133796.5|133696.5|133819|133719|133792|133692|65
1710946200000|2024-03-20 14:50:00|133795.5|133695.5|133801|133701|133801|133701|133794.5|133694.5|41
1710946500000|2024-03-20 14:55:00|133782.5|133682.5|133793|133693|133796.5|133696.5|133758|133658|90
1710946800000|2024-03-20 15:00:00|133792|133692|133731|133631|133793.5|133693.5|133722.5|133622.5|141
1710947100000|2024-03-20 15:05:00|133732|133632|133719.5|133619.5|133732.5|133632.5|133709|133609|253
1710947400000|2024-03-20 15:10:00|133720|133620|133719.5|133619.5|133727|133627|133718.5|133618.5|74
1710947700000|2024-03-20 15:15:00|133719|133619|133714.5|133614.5|133728|133628|133704.5|133604.5|245
1710948000000|2024-03-20 15:20:00|133712|133612|133711|133611|133720.5|133620.5|133705|133605|130
1710948300000|2024-03-20 15:25:00|133713|133613|133725|133625|133742.5|133642.5|133705.5|133605.5|140
1710948600000|2024-03-20 15:30:00|133726.5|133626.5|133728|133628|133748.5|133648.5|133726|133626|64
1710948900000|2024-03-20 15:35:00|133728.5|133628.5|133749.5|133649.5|133750|133650|133721|133621|65
1710949200000|2024-03-20 15:40:00|133749|133649|133765|133665|133769|133669|133743|133643|64
1710949500000|2024-03-20 15:45:00|133766|133666|133748|133648|133766|133666|133747.5|133647.5|93
1710949800000|2024-03-20 15:50:00|133749|133649|133748.5|133648.5|133766.5|133666.5|133720.5|133620.5|132
1710950100000|2024-03-20 15:55:00|133749|133649|133785.5|133685.5|133834|133687.5|133749|133584|184
1710950400000|2024-03-20 16:00:00|133786.5|133686.5|133709.5|133609.5|133789|133689|133704|133604|130
1710950700000|2024-03-20 16:05:00|133709|133609|133745.5|133545.5|133765.5|133609|133680.5|133543.5|142
1710951000000|2024-03-20 16:10:00|133744.5|133544.5|133741.5|133541.5|133748|133548|133731|133531|118
1710951300000|2024-03-20 16:15:00|133742.5|133542.5|133704.5|133604.5|133746|133607.5|133680|133527|173
1710951600000|2024-03-20 16:20:00|133705|133605|133733.5|133633.5|133735.5|133635.5|133702|133602|173
1710951900000|2024-03-20 16:25:00|133734.5|133634.5|133747|133647|133758|133658|133682|133538|162
1710952200000|2024-03-20 16:30:00|133747.5|133647.5|133754|133654|133760.5|133660.5|133743.5|133643.5|72
1710952500000|2024-03-20 16:35:00|133753|133653|133770.5|133670.5|133770.5|133670.5|133749.5|133649.5|67
1710952800000|2024-03-20 16:40:00|133770|133670|133766|133666|133770|133670|133766|133666|13
1710953100000|2024-03-20 16:45:00|133766.5|133666.5|133735.5|133635.5|133770.5|133670.5|133735.5|133635.5|64
1710953400000|2024-03-20 16:50:00|133734.5|133634.5|133735|133535|133738.5|133636.5|133675|133535|196
1710953700000|2024-03-20 16:55:00|133733|133533|133756|133556|133756|133616|133698|133522.5|196
1710954000000|2024-03-20 17:00:00|133756.5|133556.5|133773.5|133573.5|133782|133582|133756.5|133556.5|133
1710954300000|2024-03-20 17:05:00|133772.5|133572.5|133767|133567|133784|133584|133764.5|133564.5|94
1710954600000|2024-03-20 17:10:00|133766|133566|133774|133574|133777|133577|133764|133564|60
1710954900000|2024-03-20 17:15:00|133775|133575|133767.5|133567.5|133793.5|133593.5|133759.5|133559.5|125
1710955200000|2024-03-20 17:20:00|133768|133568|133742.5|133542.5|133773.5|133573.5|133724|133524|173
1710955500000|2024-03-20 17:25:00|133742|133542|133691.5|133591.5|133745|133596.5|133690|133538|141
1710955800000|2024-03-20 17:30:00|133692|133592|133646.5|133546.5|133728.5|133593|133641|133486.5|113
1710956100000|2024-03-20 17:35:00|133646|133546|133716|133616|133724.5|133624.5|133643|133484|188
1710956400000|2024-03-20 17:40:00|133715.5|133615.5|133766.5|133566.5|133771.5|133616|133715.5|133546.5|114
1710956700000|2024-03-20 17:45:00|133767|133567|133732.5|133532.5|133769|133569|133725|133525|193
1710957000000|2024-03-20 17:50:00|133732|133532|133679|133479|133734.5|133534.5|133677.5|133477.5|107
1710957300000|2024-03-20 17:55:00|133678.5|133478.5|133805|133445|133820.5|133508.5|133662|133302|211
1710957600000|2024-03-20 18:00:00|133807.5|133447.5|133408|133208|133807.5|133447.5|133406.5|133099|464
1710957900000|2024-03-20 18:05:00|133406|133206|133478|133278|133479.5|133279.5|133305|133105|509
1710958200000|2024-03-20 18:10:00|133477|133277|133529|133329|133561.5|133361.5|133410|133210|364
1710958500000|2024-03-20 18:15:00|133528.5|133328.5|133679|133479|133679|133479|133513.5|133313.5|312
1710958800000|2024-03-20 18:20:00|133678.5|133478.5|133706.5|133506.5|133749.5|133549.5|133620.5|133420.5|294
1710959100000|2024-03-20 18:25:00|133707|133507|133549.5|133349.5|133714|133514|133549.5|133349.5|255
1710959400000|2024-03-20 18:30:00|133542|133342|133725.5|133525.5|133725.5|133525.5|133528.5|133328.5|472
1710959700000|2024-03-20 18:35:00|133728|133528|133471.5|133271.5|133731.5|133531.5|133451.5|133251.5|520
1710960000000|2024-03-20 18:40:00|133469|133269|133397|133197|133492|133292|133384.5|133184.5|457
1710960300000|2024-03-20 18:45:00|133395.5|133195.5|133152.5|132952.5|133395.5|133195.5|133142.5|132942.5|382
1710960600000|2024-03-20 18:50:00|133165|132965|133112.5|132912.5|133252|133052|133102|132902|397
1710960900000|2024-03-20 18:55:00|133112|132912|133077.5|132877.5|133124|132924|133056.5|132856.5|284
1710961200000|2024-03-20 19:00:00|133076.5|132876.5|133212|133012|133235.5|133035.5|133068.5|132868.5|364
1710961500000|2024-03-20 19:05:00|133210|133010|133046.5|132846.5|133248.5|133048.5|133027.5|132827.5|300
1710961800000|2024-03-20 19:10:00|133048|132848|133133|132933|133160.5|132960.5|133028.5|132828.5|287
1710962100000|2024-03-20 19:15:00|133132.5|132932.5|133128.5|132928.5|133200|133000|133121.5|132921.5|220
1710962400000|2024-03-20 19:20:00|133128|132928|133140.5|132940.5|133169|132969|133127.5|132927.5|303
1710962700000|2024-03-20 19:25:00|133141|132941|133097|132897|133150.5|132950.5|133095.5|132895.5|233
1710963000000|2024-03-20 19:30:00|133097.5|132897.5|133024.5|132824.5|133097.5|132897.5|132972.5|132772.5|359
1710963300000|2024-03-20 19:35:00|133023|132823|133024.5|132824.5|133025.5|132825.5|133012.5|132812.5|216
1710963600000|2024-03-20 19:40:00|133023.5|132823.5|133056.5|132856.5|133062|132862|132977.5|132777.5|254
1710963900000|2024-03-20 19:45:00|133058|132858|133113|132913|133145|132945|133057|132857|173
1710964200000|2024-03-20 19:50:00|133107.5|132907.5|133069|132869|133118.5|132918.5|133055.5|132855.5|220
1710964500000|2024-03-20 19:55:00|133067.5|132867.5|133093.5|132893.5|133125.5|132925.5|133063|132863|118
1710986400000|2024-03-21 02:00:00|132600.5|132500.5|132637|132537|132653.5|132553.5|132596.5|132496.5|194
1710986700000|2024-03-21 02:05:00|132638|132538|132660|132560|132693|132593|132614|132514|242
1710987000000|2024-03-21 02:10:00|132659.5|132559.5|132623.5|132523.5|132663.5|132563.5|132606|132506|273
1710987300000|2024-03-21 02:15:00|132627|132527|132655|132555|132669|132569|132622|132522|158
1710987600000|2024-03-21 02:20:00|132654|132554|132670.5|132570.5|132690|132590|132650.5|132550.5|136
1710987900000|2024-03-21 02:25:00|132668.5|132568.5|132659|132559|132687|132587|132655|132555|93
1710988200000|2024-03-21 02:30:00|132662|132562|132649|132549|132674.5|132574.5|132643.5|132543.5|178
1710988500000|2024-03-21 02:35:00|132648.5|132548.5|132552.5|132452.5|132655|132555|132550|132450|171
1710988800000|2024-03-21 02:40:00|132551.5|132451.5|132518.5|132418.5|132552|132452|132490|132390|212
1710989100000|2024-03-21 02:45:00|132518|132418|132430.5|132330.5|132523.5|132423.5|132406|132306|276
1710989400000|2024-03-21 02:50:00|132429.5|132329.5|132450.5|132350.5|132517|132417|132429.5|132329.5|258
1710989700000|2024-03-21 02:55:00|132455.5|132355.5|132427.5|132327.5|132462.5|132362.5|132414.5|132314.5|197
1710990000000|2024-03-21 03:00:00|132429.5|132329.5|132410|132310|132461.5|132361.5|132339.5|132239.5|318
1710990300000|2024-03-21 03:05:00|132401|132301|132344|132244|132407.5|132307.5|132342.5|132242.5|199
1710990600000|2024-03-21 03:10:00|132343.5|132243.5|132360|132260|132365.5|132265.5|132333|132233|216
1710990900000|2024-03-21 03:15:00|132359.5|132259.5|132385|132285|132397.5|132297.5|132355|132255|173
1710991200000|2024-03-21 03:20:00|132385.5|132285.5|132405.5|132305.5|132406.5|132306.5|132372|132272|95
1710991500000|2024-03-21 03:25:00|132406.5|132306.5|132362|132262|132408.5|132308.5|132362|132262|208
1710991800000|2024-03-21 03:30:00|132361.5|132261.5|132409.5|132309.5|132425|132325|132360.5|132260.5|160
1710992100000|2024-03-21 03:35:00|132410|132310|132425|132325|132434.5|132334.5|132399|132299|143
1710992400000|2024-03-21 03:40:00|132424|132324|132418|132318|132435.5|132335.5|132411.5|132311.5|89
1710992700000|2024-03-21 03:45:00|132417|132317|132423|132323|132437|132337|132414|132314|89
1710993000000|2024-03-21 03:50:00|132422.5|132322.5|132464.5|132364.5|132470.5|132370.5|132422|132322|126
1710993300000|2024-03-21 03:55:00|132465|132365|132421.5|132321.5|132468.5|132368.5|132421.5|132321.5|146
1710993600000|2024-03-21 04:00:00|132422|132322|132413.5|132313.5|132426.5|132326.5|132392|132292|110
1710993900000|2024-03-21 04:05:00|132414|132314|132455|132355|132456|132356|132414|132314|95
1710994200000|2024-03-21 04:10:00|132455.5|132355.5|132439.5|132339.5|132457.5|132357.5|132435|132335|96
1710994500000|2024-03-21 04:15:00|132439|132339|132405|132305|132446.5|132346.5|132405|132305|61
1710994800000|2024-03-21 04:20:00|132406.5|132306.5|132383|132283|132434.5|132334.5|132383|132283|217
1710995100000|2024-03-21 04:25:00|132383.5|132283.5|132374.5|132274.5|132410.5|132310.5|132374.5|132274.5|134
1710995400000|2024-03-21 04:30:00|132375|132275|132377|132277|132411.5|132311.5|132370|132270|166
1710995700000|2024-03-21 04:35:00|132373.5|132273.5|132382|132282|132388|132288|132345.5|132245.5|192
1710996000000|2024-03-21 04:40:00|132385.5|132285.5|132429|132329|132429.5|132329.5|132385|132285|137
1710996300000|2024-03-21 04:45:00|132430.5|132330.5|132411.5|132311.5|132431|132331|132409.5|132309.5|108
1710996600000|2024-03-21 04:50:00|132412.5|132312.5|132416.5|132316.5|132424.5|132324.5|132402|132302|81
1710996900000|2024-03-21 04:55:00|132414|132314|132414|132314|132425|132325|132399.5|132299.5|125
1710997200000|2024-03-21 05:00:00|132413|132313|132439|132339|132452|132352|132403.5|132303.5|138
1710997500000|2024-03-21 05:05:00|132441|132341|132425|132325|132490|132390|132422|132322|144
1710997800000|2024-03-21 05:10:00|132422.5|132322.5|132403|132303|132439|132339|132403|132303|162
1710998100000|2024-03-21 05:15:00|132403.5|132303.5|132377.5|132277.5|132415.5|132315.5|132370.5|132270.5|107
1710998400000|2024-03-21 05:20:00|132380|132280|132367|132267|132387|132287|132330|132230|225
1710998700000|2024-03-21 05:25:00|132360.5|132260.5|132378.5|132278.5|132391|132291|132356.5|132256.5|141
1710999000000|2024-03-21 05:30:00|132376|132276|132314|132214|132376|132276|132301|132201|206
1710999300000|2024-03-21 05:35:00|132318|132218|132331.5|132231.5|132360|132260|132299|132199|271
1710999600000|2024-03-21 05:40:00|132334|132234|132295|132195|132339.5|132239.5|132289|132189|232
1710999900000|2024-03-21 05:45:00|132295.5|132195.5|132247.5|132147.5|132322|132222|132213|132113|256
1711000200000|2024-03-21 05:50:00|132249.5|132149.5|132259|132159|132274.5|132174.5|132236|132136|204
1711000500000|2024-03-21 05:55:00|132258|132158|132221|132121|132273.5|132173.5|132196.5|132096.5|219
1711000800000|2024-03-21 06:00:00|132217|132117|132218.5|132118.5|132245|132145|132199|132099|281
1711001100000|2024-03-21 06:05:00|132219|132119|132129.5|132029.5|132225.5|132125.5|132123.5|132023.5|257
1711001400000|2024-03-21 06:10:00|132132.5|132032.5|132120.5|132020.5|132143|132043|132087|131987|285
1711001700000|2024-03-21 06:15:00|132120|132020|132083|131983|132120|132020|132061|131961|188
1711002000000|2024-03-21 06:20:00|132083.5|131983.5|132092.5|131992.5|132145.5|132045.5|132073.5|131973.5|297
1711002300000|2024-03-21 06:25:00|132086.5|131986.5|132093.5|131993.5|132118.5|132018.5|132037.5|131937.5|293
1711002600000|2024-03-21 06:30:00|132094.5|131994.5|132185|132085|132202|132102|132090|131990|324
1711002900000|2024-03-21 06:35:00|132183|132083|132201|132101|132206.5|132106.5|132167|132067|156
1711003200000|2024-03-21 06:40:00|132200.5|132100.5|132202.5|132102.5|132213.5|132113.5|132199.5|132099.5|68
1711003500000|2024-03-21 06:45:00|132203.5|132103.5|132155|132055|132210|132110|132155|132055|64
1711003800000|2024-03-21 06:50:00|132160.5|132060.5|132131.5|132031.5|132193|132093|132122.5|132022.5|129
1711004100000|2024-03-21 06:55:00|132129|132029|132161.5|132061.5|132162|132062|132118.5|132018.5|109
1711004400000|2024-03-21 07:00:00|132166.5|132066.5|132174|132074|132203|132103|132166.5|132066.5|53
1711004700000|2024-03-21 07:05:00|132173.5|132073.5|132150|132050|132173.5|132073.5|132150|132050|27
1711005000000|2024-03-21 07:10:00|132137.5|132037.5|132090|131990|132137.5|132037.5|132082|131982|129
1711005300000|2024-03-21 07:15:00|132090.5|131990.5|132163.5|132063.5|132179.5|132079.5|132085.5|131985.5|124
1711005600000|2024-03-21 07:20:00|132162|132062|132201.5|132101.5|132213|132113|132157|132057|104
1711005900000|2024-03-21 07:25:00|132201|132101|132238.5|132138.5|132277|132177|132199.5|132099.5|111
1711006200000|2024-03-21 07:30:00|132238|132138|132291|132191|132293.5|132193.5|132230.5|132130.5|85
1711006500000|2024-03-21 07:35:00|132291.5|132191.5|132340|132240|132358|132258|132291|132191|92
1711006800000|2024-03-21 07:40:00|132338|132238|132328|132228|132342|132242|132299|132199|130
1711007100000|2024-03-21 07:45:00|132327.5|132227.5|132398|132298|132430|132330|132327.5|132227.5|129
1711007400000|2024-03-21 07:50:00|132398.5|132298.5|132458.5|132358.5|132495.5|132395.5|132390.5|132290.5|139
1711007700000|2024-03-21 07:55:00|132466|132366|132437.5|132337.5|132477|132377|132427|132327|142
1711008000000|2024-03-21 08:00:00|132438.5|132338.5|132519.5|132419.5|132527.5|132427.5|132438.5|132338.5|194
1711008300000|2024-03-21 08:05:00|132520|132420|132462|132362|132526.5|132426.5|132435.5|132335.5|168
1711008600000|2024-03-21 08:10:00|132463|132363|132505|132405|132550|132450|132459.5|132359.5|194
1711008900000|2024-03-21 08:15:00|132509.5|132409.5|132493|132393|132538|132438|132459.5|132359.5|173
1711009200000|2024-03-21 08:20:00|132499.5|132399.5|132527|132427|132533|132433|132486.5|132386.5|74
1711009500000|2024-03-21 08:25:00|132527.5|132427.5|132550.5|132450.5|132554|132454|132522|132422|179
1711009800000|2024-03-21 08:30:00|132555.5|132455.5|132557|132457|132656|132556|132544|132444|318
1711010100000|2024-03-21 08:35:00|132557.5|132457.5|132459|132359|132564.5|132464.5|132420.5|132288|270
1711010400000|2024-03-21 08:40:00|132454|132354|132577.5|132477.5|132643|132543|132442|132342|225
1711010700000|2024-03-21 08:45:00|132578|132478|132676|132576|132685|132585|132555|132455|177
1711011000000|2024-03-21 08:50:00|132675.5|132575.5|132696|132596|132718|132618|132668.5|132568.5|179
1711011300000|2024-03-21 08:55:00|132694.5|132594.5|132657.5|132557.5|132694.5|132594.5|132603.5|132503.5|240
1711011600000|2024-03-21 09:00:00|132656.5|132556.5|132671|132571|132684|132584|132624|132524|157
1711011900000|2024-03-21 09:05:00|132671.5|132571.5|132681|132581|132686|132586|132652.5|132552.5|156
1711012200000|2024-03-21 09:10:00|132682|132582|132671|132571|132690|132590|132647|132547|114
1711012500000|2024-03-21 09:15:00|132670.5|132570.5|132656|132556|132670.5|132570.5|132644.5|132544.5|112
1711012800000|2024-03-21 09:20:00|132655.5|132555.5|132517|132417|132661|132561|132503.5|132403.5|122
1711013100000|2024-03-21 09:25:00|132515|132415|132593|132493|132593|132493|132513|132413|133
1711013400000|2024-03-21 09:30:00|132591|132491|132553.5|132453.5|132615.5|132515.5|132536.5|132436.5|123
1711013700000|2024-03-21 09:35:00|132552.5|132452.5|132616|132516|132619|132519|132551.5|132451.5|110
1711014000000|2024-03-21 09:40:00|132618|132518|132593|132493|132620|132520|132576|132476|124
1711014300000|2024-03-21 09:45:00|132592.5|132492.5|132587.5|132487.5|132594.5|132494.5|132535.5|132435.5|101
1711014600000|2024-03-21 09:50:00|132590|132490|132512.5|132412.5|132597|132497|132512.5|132412.5|113
1711014900000|2024-03-21 09:55:00|132517.5|132417.5|132511|132411|132523.5|132423.5|132412.5|132312.5|122
1711015200000|2024-03-21 10:00:00|132512.5|132412.5|132426.5|132326.5|132514|132414|132405.5|132305.5|76
1711015500000|2024-03-21 10:05:00|132427|132327|132382|132282|132454|132354|132382|132282|122
1711015800000|2024-03-21 10:10:00|132381.5|132281.5|132394|132294|132396|132296|132379.5|132279.5|36
1711016100000|2024-03-21 10:15:00|132393.5|132293.5|132399|132299|132399|132299|132390.5|132290.5|37
1711016400000|2024-03-21 10:20:00|132398.5|132298.5|132415|132315|132417.5|132317.5|132398|132298|55
1711016700000|2024-03-21 10:25:00|132415.5|132315.5|132427.5|132327.5|132429.5|132329.5|132415.5|132315.5|45
1711017000000|2024-03-21 10:30:00|132426.5|132326.5|132444.5|132344.5|132448|132348|132426.5|132326.5|86
1711017300000|2024-03-21 10:35:00|132444|132344|132511.5|132411.5|132516.5|132416.5|132443.5|132343.5|74
1711017600000|2024-03-21 10:40:00|132511|132411|132540|132440|132541|132441|132510.5|132410.5|41
1711017900000|2024-03-21 10:45:00|132540.5|132440.5|132539.5|132439.5|132553.5|132453.5|132533.5|132433.5|98
1711018200000|2024-03-21 10:50:00|132538.5|132438.5|132533|132433|132538.5|132438.5|132528.5|132428.5|65
1711018500000|2024-03-21 10:55:00|132534|132434|132530|132430|132536|132436|132523.5|132423.5|66
1711018800000|2024-03-21 11:00:00|132529.5|132429.5|132479.5|132379.5|132529.5|132429.5|132471.5|132371.5|125
1711019100000|2024-03-21 11:05:00|132479|132379|132504|132404|132504|132404|132479|132379|24
1711019400000|2024-03-21 11:10:00|132503.5|132403.5|132521.5|132421.5|132522|132422|132503|132403|27
1711019700000|2024-03-21 11:15:00|132522|132422|132531|132431|132542|132442|132522|132422|51
1711020000000|2024-03-21 11:20:00|132531.5|132431.5|132538|132438|132538|132438|132531|132431|45
1711020300000|2024-03-21 11:25:00|132538.5|132438.5|132587.5|132487.5|132596|132496|132538.5|132438.5|76
1711020600000|2024-03-21 11:30:00|132588|132488|132597|132497|132625.5|132525.5|132586.5|132486.5|28
1711020900000|2024-03-21 11:35:00|132600.5|132500.5|132690|132490|132710.5|132569|132600.5|132471.5|164
1711021200000|2024-03-21 11:40:00|132689.5|132489.5|132643|132543|132695|132546|132629.5|132480|114
1711021500000|2024-03-21 11:45:00|132645|132545|132642.5|132542.5|132649.5|132549.5|132642.5|132542.5|58
1711021800000|2024-03-21 11:50:00|132642|132542|132652.5|132552.5|132655|132555|132640|132540|45
1711022100000|2024-03-21 11:55:00|132654|132554|132648|132548|132657|132557|132648|132548|44
1711022400000|2024-03-21 12:00:00|132647|132547|132581.5|132481.5|132647|132547|132570|132380|195
1711022700000|2024-03-21 12:05:00|132582|132482|132575|132475|132582|132482|132555.5|132455.5|90
1711023000000|2024-03-21 12:10:00|132575.5|132475.5|132652.5|132452.5|132666|132504.5|132572|132452.5|107
1711023300000|2024-03-21 12:15:00|132651.5|132451.5|132589.5|132489.5|132660|132500|132589.5|132439|109
1711023600000|2024-03-21 12:20:00|132587.5|132487.5|132601.5|132501.5|132601.5|132501.5|132579.5|132479.5|14
1711023900000|2024-03-21 12:25:00|132601|132501|132597.5|132497.5|132606.5|132506.5|132590.5|132490.5|109
1711024200000|2024-03-21 12:30:00|132596|132496|132639.5|132539.5|132642.5|132542.5|132596|132496|131
1711024500000|2024-03-21 12:35:00|132640|132540|132683.5|132583.5|132692.5|132592.5|132640|132540|135
1711024800000|2024-03-21 12:40:00|132683|132583|132696.5|132596.5|132715|132615|132682|132582|98
1711025100000|2024-03-21 12:45:00|132697|132597|132679|132579|132697.5|132597.5|132676.5|132576.5|64
1711025400000|2024-03-21 12:50:00|132680|132580|132713|132613|132715|132615|132680|132580|140
1711025700000|2024-03-21 12:55:00|132712.5|132612.5|132680|132580|132733.5|132633.5|132678.5|132578.5|80
1711026000000|2024-03-21 13:00:00|132679.5|132579.5|132684.5|132584.5|132686|132586|132679.5|132579.5|60
1711026300000|2024-03-21 13:05:00|132685|132585|132716.5|132616.5|132731.5|132631.5|132684.5|132584.5|82
1711026600000|2024-03-21 13:10:00|132717|132617|132729|132629|132735|132635|132714|132614|103
1711026900000|2024-03-21 13:15:00|132729.5|132629.5|132736|132636|132740.5|132640.5|132727.5|132627.5|96
1711027200000|2024-03-21 13:20:00|132737|132637|132743.5|132643.5|132818|132718|132737|132637|104
1711027500000|2024-03-21 13:25:00|132745|132645|132784.5|132684.5|132786.5|132686.5|132744|132644|104
1711027800000|2024-03-21 13:30:00|132783.5|132683.5|132830|132730|132834.5|132734.5|132783.5|132683.5|185
1711028100000|2024-03-21 13:35:00|132829.5|132729.5|132814|132714|132831|132731|132813|132713|75
1711028400000|2024-03-21 13:40:00|132813|132713|132789.5|132429.5|132830.5|132730.5|132736|132429|111
1711028700000|2024-03-21 13:45:00|132790|132464|132862.5|132762.5|132933|132768|132711|132464|385
1711029000000|2024-03-21 13:50:00|132861.5|132761.5|132948.5|132848.5|132978|132878|132859|132759|163
1711029300000|2024-03-21 13:55:00|132949|132849|132971|132771|133013.5|132849|132891|132756.5|251
1711029600000|2024-03-21 14:00:00|132966|132766|133059|132859|133077.5|132925|132964.5|132766|282
1711029900000|2024-03-21 14:05:00|133059.5|132859.5|133013|132913|133064.5|132913|133001|132858.5|137
1711030200000|2024-03-21 14:10:00|133012.5|132912.5|133008.5|132908.5|133067|132936.5|132987|132867|100
1711030500000|2024-03-21 14:15:00|133008|132908|132964.5|132764.5|133008|132908|132902.5|132751|241
1711030800000|2024-03-21 14:20:00|132963.5|132763.5|132920.5|132820.5|132971.5|132828|132878|132730|227
1711031100000|2024-03-21 14:25:00|132920|132820|133014.5|132914.5|133055|132926|132919|132776|314
1711031400000|2024-03-21 14:30:00|133013.5|132913.5|132945.5|132845.5|133022|132922|132943.5|132843.5|118
1711031700000|2024-03-21 14:35:00|132946|132846|133036|132936|133072|132948.5|132928|132828|182
1711032000000|2024-03-21 14:40:00|133034.5|132934.5|133039.5|132939.5|133052|132952|133018.5|132918.5|213
1711032300000|2024-03-21 14:45:00|133040|132940|133025.5|132925.5|133043|132943|133015|132915|166
1711032600000|2024-03-21 14:50:00|133026|132926|133007|132907|133050.5|132950.5|133001.5|132901.5|123
1711032900000|2024-03-21 14:55:00|133006.5|132906.5|133016|132916|133016|132916|132996.5|132896.5|144
1711033200000|2024-03-21 15:00:00|133017|132917|133128|133028|133128|133028|133010|132910|250
1711033500000|2024-03-21 15:05:00|133128.5|133028.5|133193.5|133093.5|133267.5|133096.5|133108|133006|311
1711033800000|2024-03-21 15:10:00|133193|133093|133170|133070|133208.5|133093|133126|132997.5|234
1711034100000|2024-03-21 15:15:00|133173|133073|133213|133113|133247|133121|133162.5|133008.5|253
1711034400000|2024-03-21 15:20:00|133214|133114|133377.5|133177.5|133386|133231|133209.5|133040.5|190
1711034700000|2024-03-21 15:25:00|133378.5|133178.5|133312.5|133212.5|133380|133236|133305|133163|155
1711035000000|2024-03-21 15:30:00|133361.5|133161.5|133218|133118|133370.5|133191|133216|133069.5|226
1711035300000|2024-03-21 15:35:00|133218.5|133118.5|133175.5|133075.5|133261.5|133118.5|133155|133020.5|248
1711035600000|2024-03-21 15:40:00|133173.5|133073.5|133229|133129|133319.5|133158|133140|133040|254
1711035900000|2024-03-21 15:45:00|133230|133130|133263|133163|133272|133172|133196|133096|183
1711036200000|2024-03-21 15:50:00|133263.5|133163.5|133312.5|133212.5|133316|133216|133261|133161|122
1711036500000|2024-03-21 15:55:00|133314.5|133214.5|133310.5|133210.5|133324.5|133224.5|133306|133206|116
1711036800000|2024-03-21 16:00:00|133311|133211|133294|133194|133316|133216|133292.5|133192.5|88
1711037100000|2024-03-21 16:05:00|133294.5|133194.5|133308|133208|133309|133209|133284.5|133184.5|91
1711037400000|2024-03-21 16:10:00|133308.5|133208.5|133281|133181|133321.5|133221.5|133280.5|133180.5|95
1711037700000|2024-03-21 16:15:00|133280.5|133180.5|133289.5|133189.5|133310|133210|133275|133175|117
1711038000000|2024-03-21 16:20:00|133289|133189|133292.5|133192.5|133306|133206|133287.5|133187.5|80
1711038300000|2024-03-21 16:25:00|133291.5|133191.5|133259|133159|133293.5|133193.5|133257.5|133157.5|145
1711038600000|2024-03-21 16:30:00|133249.5|133149.5|133313.5|133113.5|133327|133149.5|133243.5|133093|248
1711038900000|2024-03-21 16:35:00|133312.5|133112.5|133293.5|133093.5|133312.5|133112.5|133280|133080|193
1711039200000|2024-03-21 16:40:00|133294.5|133094.5|133319|133119|133339|133139|133288.5|133088.5|110
1711039500000|2024-03-21 16:45:00|133321|133121|133274.5|133174.5|133327|133178|133273.5|133119|88
1711039800000|2024-03-21 16:50:00|133275|133175|133328|133128|133341|133184|133224.5|133118.5|167
1711040100000|2024-03-21 16:55:00|133327.5|133127.5|133323.5|133123.5|133330|133130|133318.5|133118.5|95
1711040400000|2024-03-21 17:00:00|133323|133123|133325.5|133125.5|133344.5|133144.5|133309.5|133109.5|171
1711040700000|2024-03-21 17:05:00|133324.5|133124.5|133312|133112|133324.5|133124.5|133296|133096|130
1711041000000|2024-03-21 17:10:00|133312.5|133112.5|133269|133069|133315|133115|133265.5|133065.5|166
1711041300000|2024-03-21 17:15:00|133268.5|133068.5|133294|133094|133294.5|133094.5|133267|133067|275
1711041600000|2024-03-21 17:20:00|133293.5|133093.5|133332|133132|133332|133172|133232|133092|309
1711041900000|2024-03-21 17:25:00|133332.5|133132.5|133320|133120|133334|133134|133318|133118|83
1711042200000|2024-03-21 17:30:00|133321|133121|133334|133134|133337.5|133137.5|133321|133121|177
1711042500000|2024-03-21 17:35:00|133334.5|133134.5|133305.5|133105.5|133335|133135|133305|133105|142
1711042800000|2024-03-21 17:40:00|133304.5|133104.5|133296.5|133096.5|133304.5|133104.5|133293|133093|71
1711043100000|2024-03-21 17:45:00|133296|133096|133315.5|133115.5|133322.5|133169|133266|133095|92
1711043400000|2024-03-21 17:50:00|133308|133108|133284.5|133184.5|133325.5|133184.5|133273|133107|87
1711043700000|2024-03-21 17:55:00|133285|133185|133299|133199|133299.5|133199.5|133284|133184|68
1711044000000|2024-03-21 18:00:00|133298|133198|133339|133139|133351.5|133198|133287.5|133127|110
1711044300000|2024-03-21 18:05:00|133338|133138|133231.5|133131.5|133338|133138.5|133231.5|133069.5|97
1711044600000|2024-03-21 18:10:00|133233|133133|133277.5|133177.5|133284.5|133184.5|133229.5|133129.5|176
1711044900000|2024-03-21 18:15:00|133277|133177|133301.5|133101.5|133310.5|133177.5|133245.5|133097|96
1711045200000|2024-03-21 18:20:00|133302|133102|133258.5|133158.5|133309.5|133159.5|133257.5|133098.5|41
1711045500000|2024-03-21 18:25:00|133257|133157|133299|133099|133304|133159|133235.5|133066|98
1711045800000|2024-03-21 18:30:00|133300|133100|133303|133103|133304|133104|133290.5|133090.5|113
1711046100000|2024-03-21 18:35:00|133303.5|133103.5|133269.5|133169.5|133309|133171|133251|133102.5|69
1711046400000|2024-03-21 18:40:00|133270|133170|133302|133102|133307.5|133193.5|133248|133102|95
1711046700000|2024-03-21 18:45:00|133301|133101|133288.5|133088.5|133303|133103|133257.5|133057.5|122
1711047000000|2024-03-21 18:50:00|133289|133089|133240|133140|133290.5|133144|133229.5|133080|54
1711047300000|2024-03-21 18:55:00|133240.5|133140.5|133300|133100|133312|133163|133239.5|133091.5|93
1711047600000|2024-03-21 19:00:00|133296.5|133096.5|133305|133105|133307.5|133107.5|133296.5|133096.5|104
1711047900000|2024-03-21 19:05:00|133304.5|133104.5|133281|133081|133306|133106|133281|133081|108
1711048200000|2024-03-21 19:10:00|133281.5|133081.5|133305.5|133105.5|133309|133177.5|133231|133081|65
1711048500000|2024-03-21 19:15:00|133303.5|133103.5|133374|133174|133374.5|133174.5|133293|133093|158
1711048800000|2024-03-21 19:20:00|133373.5|133173.5|133339.5|133139.5|133401|133230|133330|133138.5|161
1711049100000|2024-03-21 19:25:00|133340.5|133140.5|133300|133200|133373.5|133205.5|133300|133137|142
1711049400000|2024-03-21 19:30:00|133304.5|133204.5|133305.5|133205.5|133309|133209|133302|133202|126
1711049700000|2024-03-21 19:35:00|133305|133205|133305|133205|133309|133209|133303|133203|39
1711050000000|2024-03-21 19:40:00|133305.5|133205.5|133301|133201|133306|133206|133296|133196|35
1711050300000|2024-03-21 19:45:00|133301.5|133201.5|133300.5|133200.5|133305|133205|133300.5|133200.5|26
1711050600000|2024-03-21 19:50:00|133301|133201|133378.5|133178.5|133397.5|133231.5|133289.5|133140|150
1711050900000|2024-03-21 19:55:00|133379|133179|133388|133188|133420.5|133220.5|133366.5|133166.5|156
1711072800000|2024-03-22 02:00:00|133785|133685|133803|133703|133807|133707|133711.5|133611.5|311
1711073100000|2024-03-22 02:05:00|133803.5|133703.5|133805.5|133705.5|133843|133743|133803.5|133703.5|301
1711073400000|2024-03-22 02:10:00|133803.5|133703.5|133692.5|133592.5|133806.5|133706.5|133656|133556|381
1711073700000|2024-03-22 02:15:00|133694.5|133594.5|133726.5|133626.5|133754.5|133654.5|133691.5|133591.5|305
1711074000000|2024-03-22 02:20:00|133727|133627|133742|133642|133778|133678|133722.5|133622.5|304
1711074300000|2024-03-22 02:25:00|133739.5|133639.5|133657.5|133557.5|133739.5|133639.5|133629.5|133529.5|334
1711074600000|2024-03-22 02:30:00|133659.5|133559.5|133715|133615|133741|133641|133656|133556|291
1711074900000|2024-03-22 02:35:00|133716|133616|133789|133689|133792.5|133692.5|133716|133616|300
1711075200000|2024-03-22 02:40:00|133790|133690|133747.5|133647.5|133821.5|133721.5|133744|133644|388
1711075500000|2024-03-22 02:45:00|133747|133647|133672.5|133572.5|133752.5|133652.5|133668|133568|248
1711075800000|2024-03-22 02:50:00|133673.5|133573.5|133734|133634|133740|133640|133670.5|133570.5|219
1711076100000|2024-03-22 02:55:00|133736|133636|133772|133672|133787|133687|133717.5|133617.5|277
1711076400000|2024-03-22 03:00:00|133773.5|133673.5|133768|133668|133776|133676|133727|133627|188
1711076700000|2024-03-22 03:05:00|133764|133664|133782|133682|133792|133692|133760|133660|178
1711077000000|2024-03-22 03:10:00|133781|133681|133803|133703|133826.5|133726.5|133780.5|133680.5|220
1711077300000|2024-03-22 03:15:00|133805.5|133705.5|133798.5|133698.5|133805.5|133705.5|133783.5|133683.5|165
1711077600000|2024-03-22 03:20:00|133799|133699|133749|133649|133800.5|133700.5|133743|133643|117
1711077900000|2024-03-22 03:25:00|133748|133648|133706|133606|133749|133649|133694.5|133594.5|165
1711078200000|2024-03-22 03:30:00|133708|133608|133714.5|133614.5|133718.5|133618.5|133685.5|133585.5|134
1711078500000|2024-03-22 03:35:00|133716.5|133616.5|133717|133617|133723.5|133623.5|133694|133594|140
1711078800000|2024-03-22 03:40:00|133716.5|133616.5|133693|133593|133737|133637|133693|133593|139
1711079100000|2024-03-22 03:45:00|133694|133594|133747.5|133647.5|133747.5|133647.5|133683.5|133583.5|158
1711079400000|2024-03-22 03:50:00|133742.5|133642.5|133766.5|133666.5|133768|133668|133721|133621|205
1711079700000|2024-03-22 03:55:00|133766|133666|133783|133683|133787.5|133687.5|133758.5|133658.5|221
1711080000000|2024-03-22 04:00:00|133783.5|133683.5|133735|133635|133788.5|133688.5|133721|133621|238
1711080300000|2024-03-22 04:05:00|133732.5|133632.5|133745.5|133645.5|133751.5|133651.5|133728|133628|136
1711080600000|2024-03-22 04:10:00|133745|133645|133807.5|133707.5|133814.5|133714.5|133730|133630|216
1711080900000|2024-03-22 04:15:00|133806|133706|133736.5|133636.5|133815.5|133715.5|133732|133632|227
1711081200000|2024-03-22 04:20:00|133736|133636|133726|133626|133743.5|133643.5|133718.5|133618.5|112
1711081500000|2024-03-22 04:25:00|133724.5|133624.5|133764.5|133664.5|133770.5|133670.5|133710.5|133610.5|151
1711081800000|2024-03-22 04:30:00|133766.5|133666.5|133748|133648|133773|133673|133732.5|133632.5|149
1711082100000|2024-03-22 04:35:00|133746.5|133646.5|133761.5|133661.5|133774|133674|133743.5|133643.5|83
1711082400000|2024-03-22 04:40:00|133762|133662|133672.5|133572.5|133767.5|133667.5|133648.5|133548.5|191
1711082700000|2024-03-22 04:45:00|133675|133575|133701|133601|133706|133606|133670.5|133570.5|162
1711083000000|2024-03-22 04:50:00|133700.5|133600.5|133710|133610|133716|133616|133696|133596|179
1711083300000|2024-03-22 04:55:00|133710.5|133610.5|133724.5|133624.5|133728|133628|133706.5|133606.5|124
1711083600000|2024-03-22 05:00:00|133725.5|133625.5|133696.5|133596.5|133743.5|133643.5|133692.5|133592.5|196
1711083900000|2024-03-22 05:05:00|133694|133594|133671|133571|133696.5|133596.5|133665.5|133565.5|125
1711084200000|2024-03-22 05:10:00|133670.5|133570.5|133548|133448|133670.5|133570.5|133541.5|133441.5|308
1711084500000|2024-03-22 05:15:00|133549|133449|133466.5|133366.5|133551|133451|133466.5|133366.5|338
1711084800000|2024-03-22 05:20:00|133468.5|133368.5|133574|133474|133585|133485|133465.5|133365.5|271
1711085100000|2024-03-22 05:25:00|133576|133476|133542.5|133442.5|133595.5|133495.5|133518.5|133418.5|264
1711085400000|2024-03-22 05:30:00|133541|133441|133462|133362|133562|133462|133449.5|133349.5|251
1711085700000|2024-03-22 05:35:00|133463|133363|133500|133400|133513|133413|133454.5|133354.5|329
1711086000000|2024-03-22 05:40:00|133498|133398|133496|133396|133523|133423|133491|133391|187
1711086300000|2024-03-22 05:45:00|133498.5|133398.5|133536|133436|133568|133468|133492|133392|224
1711086600000|2024-03-22 05:50:00|133535|133435|133550.5|133450.5|133574|133474|133535|133435|174
1711086900000|2024-03-22 05:55:00|133550|133450|133619|133519|133635|133535|133525|133425|288
1711087200000|2024-03-22 06:00:00|133621|133521|133648.5|133548.5|133671|133571|133607|133507|224
1711087500000|2024-03-22 06:05:00|133649.5|133549.5|133637|133537|133659.5|133559.5|133623.5|133523.5|164
1711087800000|2024-03-22 06:10:00|133640|133540|133632|133532|133646.5|133546.5|133611|133511|148
1711088100000|2024-03-22 06:15:00|133630.5|133530.5|133635.5|133535.5|133635.5|133535.5|133599.5|133499.5|181
1711088400000|2024-03-22 06:20:00|133636|133536|133655.5|133555.5|133690|133590|133627.5|133527.5|224
1711088700000|2024-03-22 06:25:00|133656.5|133556.5|133706|133606|133706|133606|133630.5|133530.5|243
1711089000000|2024-03-22 06:30:00|133702|133602|133708.5|133608.5|133731|133631|133675|133575|232
1711089300000|2024-03-22 06:35:00|133709|133609|133744|133644|133750|133650|133649.5|133549.5|229
1711089600000|2024-03-22 06:40:00|133744.5|133644.5|133783|133683|133787|133687|133742|133642|222
1711089900000|2024-03-22 06:45:00|133782.5|133682.5|133764.5|133664.5|133795.5|133695.5|133754.5|133654.5|126
1711090200000|2024-03-22 06:50:00|133764|133664|133757.5|133657.5|133774.5|133674.5|133717.5|133617.5|220
1711090500000|2024-03-22 06:55:00|133756.5|133656.5|133732.5|133632.5|133771.5|133671.5|133716|133616|145
1711090800000|2024-03-22 07:00:00|133731.5|133631.5|133663|133563|133731.5|133631.5|133639.5|133539.5|171
1711091100000|2024-03-22 07:05:00|133665|133565|133730|133630|133731|133631|133652.5|133552.5|190
1711091400000|2024-03-22 07:10:00|133724|133624|133798.5|133698.5|133828.5|133728.5|133723|133623|196
1711091700000|2024-03-22 07:15:00|133798|133698|134008.5|133908.5|134013.5|133913.5|133775.5|133675.5|246
1711092000000|2024-03-22 07:20:00|134009|133909|134085|133985|134096.5|133996.5|133993.5|133893.5|149
1711092300000|2024-03-22 07:25:00|134085.5|133985.5|134067|133967|134162|134062|134062|133962|246
1711092600000|2024-03-22 07:30:00|134067.5|133967.5|133998|133898|134074|133974|133920|133820|266
1711092900000|2024-03-22 07:35:00|133997|133897|133981|133881|133997|133897|133916.5|133816.5|243
1711093200000|2024-03-22 07:40:00|133977.5|133877.5|133972|133872|133988.5|133888.5|133965.5|133865.5|154
1711093500000|2024-03-22 07:45:00|133973|133873|133961|133861|133976|133876|133950|133850|112
1711093800000|2024-03-22 07:50:00|133960.5|133860.5|133960|133860|133970|133870|133948.5|133848.5|79
1711094100000|2024-03-22 07:55:00|133961|133861|133906|133806|133984.5|133884.5|133799.5|133699.5|294
1711094400000|2024-03-22 08:00:00|133903|133803|133923.5|133823.5|133949|133849|133874|133774|256
1711094700000|2024-03-22 08:05:00|133926|133826|133947|133847|133962.5|133862.5|133919.5|133819.5|272
1711095000000|2024-03-22 08:10:00|133946.5|133846.5|134042|133942|134060|133960|133945.5|133845.5|238
1711095300000|2024-03-22 08:15:00|134043|133943|134193.5|134093.5|134223.5|134123.5|134042.5|133942.5|262
1711095600000|2024-03-22 08:20:00|134199.5|134099.5|134265|134165|134303|134203|134170|134070|211
1711095900000|2024-03-22 08:25:00|134276|134176|134572|134472|134572|134472|134262.5|134162.5|253
1711096200000|2024-03-22 08:30:00|134577|134477|134427.5|134327.5|134599|134477|134422|134300.5|208
1711096500000|2024-03-22 08:35:00|134423.5|134323.5|134282.5|134182.5|134455.5|134355.5|134282|134182|205
1711096800000|2024-03-22 08:40:00|134283|134183|134243.5|134143.5|134283|134183|134208|134108|178
1711097100000|2024-03-22 08:45:00|134235|134135|134197.5|134097.5|134237.5|134137.5|134157.5|134057.5|243
1711097400000|2024-03-22 08:50:00|134197|134097|134268.5|134168.5|134274|134174|134196|134096|172
1711097700000|2024-03-22 08:55:00|134268|134168|134244|134144|134268|134168|134235.5|134135.5|192
1711098000000|2024-03-22 09:00:00|134244.5|134144.5|134115|134015|134255.5|134155.5|134112.5|134012.5|208
1711098300000|2024-03-22 09:05:00|134115.5|134015.5|134120.5|134020.5|134126.5|134026.5|134099|133999|164
1711098600000|2024-03-22 09:10:00|134120|134020|134114.5|134014.5|134126.5|134026.5|134106|134006|165
1711098900000|2024-03-22 09:15:00|134114|134014|134102|134002|134114|134014|134094|133994|155
1711099200000|2024-03-22 09:20:00|134105.5|134005.5|134156.5|134056.5|134156.5|134056.5|134105.5|134005.5|121
1711099500000|2024-03-22 09:25:00|134157|134057|134212|134112|134223.5|134123.5|134155.5|134055.5|109
1711099800000|2024-03-22 09:30:00|134212.5|134112.5|134181|134081|134213|134113|134174.5|134074.5|70
1711100100000|2024-03-22 09:35:00|134180.5|134080.5|134228|134128|134232.5|134132.5|134179|134079|133
1711100400000|2024-03-22 09:40:00|134229.5|134129.5|134261.5|134161.5|134275|134175|134227|134127|77
1711100700000|2024-03-22 09:45:00|134262|134162|134323|134223|134348|134248|134259|134159|89
1711101000000|2024-03-22 09:50:00|134323.5|134223.5|134314.5|134214.5|134343|134243|134313.5|134213.5|164
1711101300000|2024-03-22 09:55:00|134314|134214|134246.5|134146.5|134333|134233|134237|134137|98
1711101600000|2024-03-22 10:00:00|134254|134154|134261.5|134161.5|134261.5|134161.5|134254|134154|19
1711101900000|2024-03-22 10:05:00|134262|134162|134283|134183|134288|134188|134255|134155|46
1711102200000|2024-03-22 10:10:00|134286|134186|134275.5|134175.5|134287.5|134187.5|134267.5|134167.5|62
1711102500000|2024-03-22 10:15:00|134276|134176|134300.5|134200.5|134335|134235|134276|134176|91
1711102800000|2024-03-22 10:20:00|134300|134200|134288.5|134188.5|134302|134202|134287|134187|75
1711103100000|2024-03-22 10:25:00|134288|134188|134297|134197|134297|134197|134286|134186|58
1711103400000|2024-03-22 10:30:00|134290|134190|134280.5|134180.5|134294|134194|134273.5|134173.5|83
1711103700000|2024-03-22 10:35:00|134279.5|134179.5|134276|134176|134286.5|134186.5|134268.5|134168.5|56
1711104000000|2024-03-22 10:40:00|134292|134192|134282.5|134182.5|134294.5|134194.5|134268|134168|78
1711104300000|2024-03-22 10:45:00|134283|134183|134304.5|134204.5|134323|134223|134281.5|134181.5|110
1711104600000|2024-03-22 10:50:00|134305|134205|134369|134269|134375|134275|134304|134204|171
1711104900000|2024-03-22 10:55:00|134369.5|134269.5|134399|134299|134399|134299|134362.5|134262.5|94
1711105200000|2024-03-22 11:00:00|134401|134301|134432|134332|134439|134339|134398|134298|129
1711105500000|2024-03-22 11:05:00|134432.5|134332.5|134492.5|134392.5|134533|134394|134429|134318|126
1711105800000|2024-03-22 11:10:00|134492|134392|134452.5|134352.5|134494|134394|134452.5|134352.5|179
1711106100000|2024-03-22 11:15:00|134450.5|134350.5|134435|134335|134463|134350.5|134392.5|134231.5|100
1711106400000|2024-03-22 11:20:00|134434|134334|134466|134366|134480.5|134380.5|134430|134330|91
1711106700000|2024-03-22 11:25:00|134466.5|134366.5|134454|134354|134481|134381|134421.5|134321.5|166
1711107000000|2024-03-22 11:30:00|134453.5|134353.5|134437|134337|134455.5|134355.5|134435.5|134335.5|47
1711107300000|2024-03-22 11:35:00|134438|134338|134420.5|134320.5|134439|134339|134407|134307|34
1711107600000|2024-03-22 11:40:00|134421|134321|134425.5|134325.5|134480|134340.5|134421|134280|51
1711107900000|2024-03-22 11:45:00|134428|134328|134506.5|134406.5|134526|134426|134425|134325|109
1711108200000|2024-03-22 11:50:00|134506|134406|134487.5|134387.5|134556|134435|134478|134353.5|92
1711108500000|2024-03-22 11:55:00|134486|134386|134479.5|134379.5|134501|134401|134473.5|134373.5|86
1711108800000|2024-03-22 12:00:00|134482.5|134382.5|134462.5|134362.5|134482.5|134382.5|134460.5|134360.5|101
1711109100000|2024-03-22 12:05:00|134463|134363|134401|134301|134463.5|134363.5|134401|134301|123
1711109400000|2024-03-22 12:10:00|134400.5|134300.5|134394.5|134294.5|134405.5|134305.5|134379.5|134279.5|118
1711109700000|2024-03-22 12:15:00|134394|134294|134309|134109|134396.5|134296.5|134252.5|134105|196
1711110000000|2024-03-22 12:20:00|134311|134111|134178|134078|134351.5|134151.5|134162.5|134052.5|265
1711110300000|2024-03-22 12:25:00|134168|134068|134129|134029|134201.5|134101.5|134076|133976|284
1711110600000|2024-03-22 12:30:00|134130.5|134030.5|134151|133951|134222|134122|134087|133950|260
1711110900000|2024-03-22 12:35:00|134151.5|133951.5|134121|134021|134152|134039.5|134097|133951.5|194
1711111200000|2024-03-22 12:40:00|134122|134022|134120.5|134020.5|134182|134082|134120.5|134020.5|239
1711111500000|2024-03-22 12:45:00|134119.5|134019.5|134153.5|134053.5|134170|134070|134113|134013|142
1711111800000|2024-03-22 12:50:00|134154|134054|134120|134020|134160.5|134060.5|134115|134015|147
1711112100000|2024-03-22 12:55:00|134119.5|134019.5|134088.5|133988.5|134124|134024|134083|133983|135
1711112400000|2024-03-22 13:00:00|134087.5|133987.5|134148|133948|134209.5|134029|134082.5|133948|273
1711112700000|2024-03-22 13:05:00|134146|133946|134136|134036|134167.5|134040.5|134104|133939.5|170
1711113000000|2024-03-22 13:10:00|134135|134035|134216.5|134016.5|134314|134143|134135|134016.5|169
1711113300000|2024-03-22 13:15:00|134214.5|134014.5|134169|133969|134227.5|134050.5|134108.5|133956|150
1711113600000|2024-03-22 13:20:00|134169.5|133969.5|134108.5|134008.5|134169.5|134026|134108|133969|41
1711113900000|2024-03-22 13:25:00|134113.5|134013.5|134185.5|133985.5|134187|134039|134096|133954.5|118
1711114200000|2024-03-22 13:30:00|134188.5|133988.5|134186.5|134086.5|134209|134087.5|134151.5|133976|201
1711114500000|2024-03-22 13:35:00|134231|134131|134167.5|134067.5|134248|134148|134165.5|134065.5|232
1711114800000|2024-03-22 13:40:00|134165.5|134065.5|134140.5|134040.5|134212|134065.5|134128|133985|170
1711115100000|2024-03-22 13:45:00|134140|134040|134150|134050|134152|134052|134137|134037|56
1711115400000|2024-03-22 13:50:00|134150.5|134050.5|134156|134056|134165.5|134065.5|134119.5|134019.5|150
1711115700000|2024-03-22 13:55:00|134157|134057|134174.5|134074.5|134184.5|134084.5|134157|134057|163
1711116000000|2024-03-22 14:00:00|134174|134074|134094|133994|134174|134074|134078.5|133920.5|255
1711116300000|2024-03-22 14:05:00|134093.5|133993.5|134168.5|134068.5|134177.5|134077.5|134084|133984|175
1711116600000|2024-03-22 14:10:00|134167.5|134067.5|134168.5|134068.5|134191.5|134091.5|134133|134033|261
1711116900000|2024-03-22 14:15:00|134170.5|134070.5|134176.5|134076.5|134207.5|134107.5|134156|134056|149
1711117200000|2024-03-22 14:20:00|134175.5|134075.5|134204|134104|134224.5|134124.5|134173.5|134073.5|128
1711117500000|2024-03-22 14:25:00|134204.5|134104.5|134184.5|134084.5|134224.5|134124.5|134184.5|134084.5|115
1711117800000|2024-03-22 14:30:00|134185|134085|134251.5|134051.5|134253.5|134101.5|134185|134035|108
1711118100000|2024-03-22 14:35:00|134251|134051|134223.5|134023.5|134251|134051|134223.5|134023.5|103
1711118400000|2024-03-22 14:40:00|134224.5|134024.5|134190.5|133990.5|134226.5|134084.5|134166.5|133989|164
1711118700000|2024-03-22 14:45:00|134191.5|133991.5|134147.5|134047.5|134212.5|134049|134146.5|133991.5|57
1711119000000|2024-03-22 14:50:00|134147|134047|134158.5|134058.5|134164.5|134064.5|134146.5|134046.5|49
1711119300000|2024-03-22 14:55:00|134156.5|134056.5|134181|134081|134183|134083|134145.5|134045.5|140
1711119600000|2024-03-22 15:00:00|134181.5|134081.5|134192|134092|134201|134101|134180|134080|153
1711119900000|2024-03-22 15:05:00|134192.5|134092.5|134213|134113|134227|134117|134191.5|134024|87
1711120200000|2024-03-22 15:10:00|134212|134112|134179.5|134079.5|134215|134115|134165|134065|187
1711120500000|2024-03-22 15:15:00|134179|134079|134159.5|134059.5|134183.5|134083.5|134159.5|134059.5|107
1711120800000|2024-03-22 15:20:00|134160|134060|134124.5|134024.5|134181|134081|134117.5|134017.5|120
1711121100000|2024-03-22 15:25:00|134125|134025|134092.5|133892.5|134126|134026|134010.5|133870|186
1711121400000|2024-03-22 15:30:00|134090|133890|134082.5|133982.5|134120.5|133986.5|134064.5|133877|141
1711121700000|2024-03-22 15:35:00|134083|133983|134127.5|134027.5|134209.5|134070.5|134082.5|133982.5|269
1711122000000|2024-03-22 15:40:00|134127|134027|134159|134059|134163|134063|134124.5|134024.5|378
1711122300000|2024-03-22 15:45:00|134158|134058|134196|134096|134197|134097|134146.5|134046.5|701
1711122600000|2024-03-22 15:50:00|134195.5|134095.5|134207|134107|134228|134128|134195.5|134095.5|539
1711122900000|2024-03-22 15:55:00|134208|134108|134197.5|134097.5|134217|134117|134188.5|134088.5|412
1711123200000|2024-03-22 16:00:00|134197|134097|134144.5|134044.5|134197|134097|134128.5|134028.5|292
1711123500000|2024-03-22 16:05:00|134133|134033|134165|134065|134215.5|134077|134130.5|134006.5|962
1711123800000|2024-03-22 16:10:00|134165.5|134065.5|134185|134085|134207|134099|134136|134006|546
1711124100000|2024-03-22 16:15:00|134185.5|134085.5|134236|134136|134238|134138|134185.5|134085.5|106
1711124400000|2024-03-22 16:20:00|134254.5|134154.5|134234|134134|134267.5|134167.5|134224|134124|89
1711124700000|2024-03-22 16:25:00|134234.5|134134.5|134221.5|134121.5|134244|134144|134218|134118|54
1711125000000|2024-03-22 16:30:00|134221|134121|134229.5|134129.5|134309.5|134150.5|134216|134087.5|67
1711125300000|2024-03-22 16:35:00|134230|134130|134223|134023|134257|134142|134215|134015|90
1711125600000|2024-03-22 16:40:00|134225|134025|134251|134051|134252|134052|134166|133966|148
1711125900000|2024-03-22 16:45:00|134251.5|134051.5|134261|134061|134263|134063|134250.5|134050.5|98
1711126200000|2024-03-22 16:50:00|134261.5|134061.5|134256.5|134056.5|134278.5|134139|134226.5|134049|144
1711126500000|2024-03-22 16:55:00|134259.5|134059.5|134215.5|134115.5|134273.5|134118.5|134205|134059.5|106
1711126800000|2024-03-22 17:00:00|134215|134115|134179|134079|134215|134115|134179|134079|139
1711127100000|2024-03-22 17:05:00|134179.5|134079.5|134215|134115|134262.5|134115|134177.5|134057.5|47
1711127400000|2024-03-22 17:10:00|134214.5|134114.5|134193.5|134093.5|134268|134118|134190.5|134040.5|53
1711127700000|2024-03-22 17:15:00|134194|134094|134197.5|134097.5|134200|134100|134194|134094|20
1711128000000|2024-03-22 17:20:00|134198|134098|134199.5|134099.5|134201.5|134101.5|134197|134097|19
1711128300000|2024-03-22 17:25:00|134199|134099|134221.5|134121.5|134222.5|134122.5|134197.5|134097.5|51
1711128600000|2024-03-22 17:30:00|134221|134121|134288|134088|134291.5|134140|134221|134084|65
1711128900000|2024-03-22 17:35:00|134287.5|134087.5|134230|134130|134294.5|134131|134230|134080|112
1711129200000|2024-03-22 17:40:00|134230.5|134130.5|134218.5|134118.5|134231|134131|134215|134115|86
1711129500000|2024-03-22 17:45:00|134219|134119|134246|134146|134246|134146|134213|134113|67
1711129800000|2024-03-22 17:50:00|134247|134147|134325|134125|134325|134163.5|134241.5|134117|62
1711130100000|2024-03-22 17:55:00|134326|134126|134325.5|134125.5|134335.5|134135.5|134322.5|134122.5|95
1711130400000|2024-03-22 18:00:00|134325|134125|134255|134155|134336|134158|134254.5|134102.5|126
1711130700000|2024-03-22 18:05:00|134254|134154|134276|134176|134276.5|134176.5|134251.5|134151.5|103
1711131000000|2024-03-22 18:10:00|134275.5|134175.5|134296|134196|134300|134200|134275|134175|43
1711131300000|2024-03-22 18:15:00|134296.5|134196.5|134345.5|134245.5|134345.5|134245.5|134296|134196|86
1711131600000|2024-03-22 18:20:00|134344.5|134244.5|134319|134219|134421.5|134252.5|134319|134203|118
1711131900000|2024-03-22 18:25:00|134317|134217|134304.5|134204.5|134317|134217|134298|134198|88
1711132200000|2024-03-22 18:30:00|134305|134205|134373.5|134173.5|134382.5|134219.5|134303.5|134173.5|54
1711132500000|2024-03-22 18:35:00|134374|134174|134380|134180|134386|134186|134370|134170|48
1711132800000|2024-03-22 18:40:00|134381.5|134181.5|134387.5|134187.5|134388|134188|134380.5|134180.5|35
1711133100000|2024-03-22 18:45:00|134387|134187|134418.5|134218.5|134423|134291|134382|134184|110
1711133400000|2024-03-22 18:50:00|134419|134219|134390.5|134190.5|134425.5|134225.5|134388.5|134188.5|125
1711133700000|2024-03-22 18:55:00|134391|134191|134398|134198|134400|134200|134391|134191|44
1711134000000|2024-03-22 19:00:00|134397|134197|134382|134182|134398|134198|134378.5|134178.5|92
1711134300000|2024-03-22 19:05:00|134382.5|134182.5|134384.5|134184.5|134387|134187|134381.5|134181.5|27
1711134600000|2024-03-22 19:10:00|134384|134184|134393.5|134193.5|134394|134194|134384|134184|20
1711134900000|2024-03-22 19:15:00|134393|134193|134392|134192|134395.5|134195.5|134391.5|134191.5|16
1711135200000|2024-03-22 19:20:00|134391.5|134191.5|134393|134193|134393|134193|134389|134189|14
1711135500000|2024-03-22 19:25:00|134393.5|134193.5|134385|134185|134395|134195|134381.5|134181.5|66
1711135800000|2024-03-22 19:30:00|134384.5|134184.5|134399|134199|134399|134199|134384.5|134184.5|87
1711136100000|2024-03-22 19:35:00|134399.5|134199.5|134326|134226|134403.5|134226.5|134326|134175|54
1711136400000|2024-03-22 19:40:00|134326.5|134226.5|134339.5|134139.5|134346|134246|134318.5|134139|58
1711136700000|2024-03-22 19:45:00|134339|134139|134304.5|134104.5|134339.5|134139.5|134299.5|134099.5|115
1711137000000|2024-03-22 19:50:00|134303.5|134103.5|134278.5|134078.5|134304|134104|134269|134069|103
1711137300000|2024-03-22 19:55:00|134278|134078|134277|134077|134282|134082|134272.5|134072.5|78
1711332000000|2024-03-25 02:00:00|133696.5|133596.5|133627|133527|133702.5|133602.5|133614|133514|305
1711332300000|2024-03-25 02:05:00|133625.5|133525.5|133640|133540|133670|133570|133611.5|133511.5|496
1711332600000|2024-03-25 02:10:00|133642.5|133542.5|133631.5|133531.5|133672|133572|133630.5|133530.5|322
1711332900000|2024-03-25 02:15:00|133632|133532|133707.5|133607.5|133711|133611|133631.5|133531.5|221
1711333200000|2024-03-25 02:20:00|133708|133608|133667.5|133567.5|133729.5|133629.5|133656.5|133556.5|346
1711333500000|2024-03-25 02:25:00|133668|133568|133685.5|133585.5|133705.5|133605.5|133663|133563|207
1711333800000|2024-03-25 02:30:00|133688.5|133588.5|133708|133608|133733.5|133633.5|133671|133571|255
1711334100000|2024-03-25 02:35:00|133709|133609|133651.5|133551.5|133711|133611|133617.5|133517.5|349
1711334400000|2024-03-25 02:40:00|133654.5|133554.5|133613.5|133513.5|133661|133561|133606.5|133506.5|259
1711334700000|2024-03-25 02:45:00|133610|133510|133412.5|133312.5|133610|133510|133291|133191|577
1711335000000|2024-03-25 02:50:00|133413.5|133313.5|133359.5|133259.5|133416|133316|133292|133192|362
1711335300000|2024-03-25 02:55:00|133360|133260|133367|133267|133406.5|133306.5|133331.5|133231.5|248
1711335600000|2024-03-25 03:00:00|133367.5|133267.5|133527.5|133427.5|133529|133429|133367.5|133267.5|369
1711335900000|2024-03-25 03:05:00|133528|133428|133567|133467|133595|133495|133514.5|133414.5|304
1711336200000|2024-03-25 03:10:00|133567.5|133467.5|133586|133486|133616|133516|133567.5|133467.5|186
1711336500000|2024-03-25 03:15:00|133592.5|133492.5|133617|133517|133636|133536|133580.5|133480.5|242
1711336800000|2024-03-25 03:20:00|133614.5|133514.5|133654.5|133554.5|133695|133595|133614.5|133514.5|185
1711337100000|2024-03-25 03:25:00|133655|133555|133813.5|133713.5|133883.5|133725|133654.5|133554.5|338
1711337400000|2024-03-25 03:30:00|133814.5|133714.5|133810|133710|133853.5|133753.5|133768|133668|453
1711337700000|2024-03-25 03:35:00|133810.5|133710.5|133846.5|133746.5|133857.5|133757.5|133805|133705|228
1711338000000|2024-03-25 03:40:00|133846|133746|133829.5|133729.5|133847|133747|133813|133713|170
1711338300000|2024-03-25 03:45:00|133830|133730|133800|133700|133832|133732|133745.5|133645.5|320
1711338600000|2024-03-25 03:50:00|133801.5|133701.5|133934.5|133834.5|133947.5|133847.5|133801.5|133701.5|373
1711338900000|2024-03-25 03:55:00|133935.5|133835.5|133960|133860|133989|133889|133922.5|133822.5|343
1711339200000|2024-03-25 04:00:00|133960.5|133860.5|133962.5|133862.5|134013.5|133913.5|133927|133827|239
1711339500000|2024-03-25 04:05:00|133962|133862|133982.5|133882.5|133998.5|133898.5|133946|133846|217
1711339800000|2024-03-25 04:10:00|133982|133882|133924|133824|133997|133897|133918.5|133818.5|206
1711340100000|2024-03-25 04:15:00|133923|133823|133923|133823|133937.5|133837.5|133914|133814|187
1711340400000|2024-03-25 04:20:00|133924|133824|133968|133868|133969|133869|133919|133819|160
1711340700000|2024-03-25 04:25:00|133967.5|133867.5|133961|133861|133988.5|133888.5|133944.5|133844.5|159
1711341000000|2024-03-25 04:30:00|133959.5|133859.5|133943.5|133843.5|133960|133860|133926|133826|138
1711341300000|2024-03-25 04:35:00|133945.5|133845.5|133963|133863|133973.5|133873.5|133945.5|133845.5|146
1711341600000|2024-03-25 04:40:00|133963.5|133863.5|133909|133809|133964|133864|133909|133809|129
1711341900000|2024-03-25 04:45:00|133911|133811|133910|133810|133919|133819|133887.5|133787.5|136
1711342200000|2024-03-25 04:50:00|133909.5|133809.5|133934|133834|133945|133845|133897|133797|110
1711342500000|2024-03-25 04:55:00|133934.5|133834.5|133946.5|133846.5|133958.5|133858.5|133925|133825|94
1711342800000|2024-03-25 05:00:00|133947.5|133847.5|133901.5|133801.5|133953.5|133853.5|133895.5|133795.5|199
1711343100000|2024-03-25 05:05:00|133903|133803|133953|133853|133953|133853|133880|133780|218
1711343400000|2024-03-25 05:10:00|133954|133854|133926.5|133826.5|133965.5|133865.5|133926.5|133826.5|121
1711343700000|2024-03-25 05:15:00|133924|133824|133935|133835|133947.5|133847.5|133920.5|133820.5|141
1711344000000|2024-03-25 05:20:00|133934.5|133834.5|133952.5|133852.5|133953|133853|133918.5|133818.5|77
1711344300000|2024-03-25 05:25:00|133951|133851|133970.5|133870.5|134003.5|133903.5|133945.5|133845.5|247
1711344600000|2024-03-25 05:30:00|133969|133869|133965.5|133865.5|133977.5|133877.5|133941.5|133841.5|202
1711344900000|2024-03-25 05:35:00|133963.5|133863.5|133969.5|133869.5|133990|133890|133956.5|133856.5|95
1711345200000|2024-03-25 05:40:00|133968.5|133868.5|133911|133811|133968.5|133868.5|133878|133778|177
1711345500000|2024-03-25 05:45:00|133914.5|133814.5|133969|133869|134011|133911|133907.5|133807.5|240
1711345800000|2024-03-25 05:50:00|133969.5|133869.5|133998|133898|134022|133922|133966.5|133866.5|184
1711346100000|2024-03-25 05:55:00|133999|133899|133948.5|133848.5|134002|133902|133934|133834|266
1711346400000|2024-03-25 06:00:00|133951|133851|134013|133913|134016|133916|133900.5|133800.5|325
1711346700000|2024-03-25 06:05:00|134013.5|133913.5|133971.5|133871.5|134039.5|133939.5|133960|133860|331
1711347000000|2024-03-25 06:10:00|133972.5|133872.5|133964.5|133864.5|133995|133895|133964.5|133864.5|230
1711347300000|2024-03-25 06:15:00|133964|133864|134035|133935|134037|133937|133942.5|133842.5|211
1711347600000|2024-03-25 06:20:00|134037|133937|134084|133984|134109.5|134009.5|134037|133937|341
1711347900000|2024-03-25 06:25:00|134087|133987|134073|133973|134160.5|134060.5|134068.5|133968.5|297
1711348200000|2024-03-25 06:30:00|134072|133972|134080.5|133980.5|134082|133982|134023|133923|233
1711348500000|2024-03-25 06:35:00|134084.5|133984.5|134076|133976|134092.5|133992.5|134066|133966|154
1711348800000|2024-03-25 06:40:00|134075.5|133975.5|134014|133914|134076|133976|134014|133914|96
1711349100000|2024-03-25 06:45:00|134013|133913|134006.5|133906.5|134015.5|133915.5|133979.5|133879.5|69
1711349400000|2024-03-25 06:50:00|134010.5|133910.5|134046|133946|134046|133946|134010.5|133910.5|66
1711349700000|2024-03-25 06:55:00|134047|133947|134046.5|133946.5|134077.5|133977.5|134030|133930|130
1711350000000|2024-03-25 07:00:00|134047|133947|134136|134036|134137|134037|134047|133947|143
1711350300000|2024-03-25 07:05:00|134137|134037|134116|134016|134147.5|134047.5|134110|134010|98
1711350600000|2024-03-25 07:10:00|134115|134015|134058|133958|134115|134015|134056|133956|92
1711350900000|2024-03-25 07:15:00|134057.5|133957.5|134051|133951|134074.5|133974.5|134051|133951|58
1711351200000|2024-03-25 07:20:00|134050|133950|133996.5|133896.5|134050|133950|133996.5|133896.5|56
1711351500000|2024-03-25 07:25:00|133996|133896|133975|133875|134002|133902|133974.5|133874.5|67
1711351800000|2024-03-25 07:30:00|133974.5|133874.5|133989.5|133889.5|133998.5|133898.5|133971|133871|101
1711352100000|2024-03-25 07:35:00|133988.5|133888.5|133876|133776|134009.5|133909.5|133876|133776|278
1711352400000|2024-03-25 07:40:00|133875.5|133775.5|133849.5|133749.5|133875.5|133775.5|133781.5|133681.5|210
1711352700000|2024-03-25 07:45:00|133850|133750|133839.5|133739.5|133852.5|133752.5|133806.5|133706.5|101
1711353000000|2024-03-25 07:50:00|133839|133739|133873|133773|133882|133782|133832|133732|89
1711353300000|2024-03-25 07:55:00|133878|133778|133952.5|133852.5|133961.5|133861.5|133878|133778|83
1711353600000|2024-03-25 08:00:00|133952|133852|133955|133855|133983|133883|133933|133833|190
1711353900000|2024-03-25 08:05:00|133954.5|133854.5|133878.5|133778.5|133954.5|133854.5|133871|133771|110
1711354200000|2024-03-25 08:10:00|133879.5|133779.5|133935.5|133835.5|133936|133836|133876|133776|93
1711354500000|2024-03-25 08:15:00|133935|133835|133922.5|133822.5|133944.5|133844.5|133911|133811|73
1711354800000|2024-03-25 08:20:00|133923|133823|133948.5|133848.5|133950|133850|133905.5|133805.5|134
1711355100000|2024-03-25 08:25:00|133949|133849|133948.5|133848.5|133988|133888|133947|133847|109
1711355400000|2024-03-25 08:30:00|133949|133849|133937.5|133837.5|133983.5|133883.5|133934|133834|138
1711355700000|2024-03-25 08:35:00|133937|133837|134033|133933|134036|133936|133934.5|133834.5|101
1711356000000|2024-03-25 08:40:00|134033.5|133933.5|134033.5|133933.5|134035|133935|133983|133883|133
1711356300000|2024-03-25 08:45:00|134032.5|133932.5|134078.5|133978.5|134091.5|133991.5|134019.5|133919.5|146
1711356600000|2024-03-25 08:50:00|134079.5|133979.5|134056.5|133956.5|134094|133994|134056.5|133956.5|134
1711356900000|2024-03-25 08:55:00|134055|133955|134016.5|133916.5|134062.5|133962.5|134007|133907|158
1711357200000|2024-03-25 09:00:00|134016|133916|134024.5|133924.5|134039|133939|134000.5|133900.5|92
1711357500000|2024-03-25 09:05:00|134025|133925|134037|133937|134037|133937|134011.5|133911.5|63
1711357800000|2024-03-25 09:10:00|134037.5|133937.5|134019|133919|134037.5|133937.5|134017|133917|53
1711358100000|2024-03-25 09:15:00|134020|133920|134019.5|133919.5|134029|133929|134014|133914|61
1711358400000|2024-03-25 09:20:00|134020|133920|134015.5|133915.5|134020|133920|133998.5|133898.5|61
1711358700000|2024-03-25 09:25:00|134009|133909|134006|133906|134018|133918|133989.5|133889.5|103
1711359000000|2024-03-25 09:30:00|134007|133907|134021.5|133921.5|134021.5|133921.5|133997|133897|58
1711359300000|2024-03-25 09:35:00|134022|133922|134079|133979|134094|133994|134022|133922|137
1711359600000|2024-03-25 09:40:00|134078.5|133978.5|134066|133966|134084.5|133984.5|134064|133964|91
1711359900000|2024-03-25 09:45:00|134065.5|133965.5|134050.5|133950.5|134065.5|133965.5|134048.5|133948.5|99
1711360200000|2024-03-25 09:50:00|134049.5|133949.5|134046.5|133946.5|134051.5|133951.5|134046.5|133946.5|50
1711360500000|2024-03-25 09:55:00|134047|133947|134079.5|133979.5|134093.5|133993.5|134047|133947|71
1711360800000|2024-03-25 10:00:00|134080|133980|134061|133961|134084.5|133984.5|134059.5|133959.5|99
1711361100000|2024-03-25 10:05:00|134058.5|133958.5|134054.5|133954.5|134060.5|133960.5|134052.5|133952.5|66
1711361400000|2024-03-25 10:10:00|134055|133955|134068|133968|134070|133970|134054.5|133954.5|27
1711361700000|2024-03-25 10:15:00|134068.5|133968.5|134054.5|133954.5|134075|133975|134053.5|133953.5|70
1711362000000|2024-03-25 10:20:00|134054|133954|134089|133989|134089.5|133989.5|134053|133953|76
1711362300000|2024-03-25 10:25:00|134090|133990|134130|134030|134134.5|134034.5|134087.5|133987.5|83
1711362600000|2024-03-25 10:30:00|134131.5|134031.5|134133|134033|134140.5|134040.5|134129|134029|60
1711362900000|2024-03-25 10:35:00|134133.5|134033.5|134115.5|134015.5|134134|134034|134102.5|134002.5|82
1711363200000|2024-03-25 10:40:00|134116|134016|134106.5|134006.5|134119.5|134019.5|134096|133996|69
1711363500000|2024-03-25 10:45:00|134102.5|134002.5|134127|134027|134127.5|134027.5|134099|133999|74
1711363800000|2024-03-25 10:50:00|134126.5|134026.5|134137.5|134037.5|134137.5|134037.5|134123|134023|76
1711364100000|2024-03-25 10:55:00|134136.5|134036.5|134122.5|134022.5|134137.5|134037.5|134111|134011|76
1711364400000|2024-03-25 11:00:00|134122|134022|134112|134012|134131|134031|134109.5|134009.5|54
1711364700000|2024-03-25 11:05:00|134112.5|134012.5|134127.5|134027.5|134128.5|134028.5|134112.5|134012.5|62
1711365000000|2024-03-25 11:10:00|134128|134028|134121|134021|134137.5|134037.5|134117.5|134017.5|55
1711365300000|2024-03-25 11:15:00|134121.5|134021.5|134116.5|134016.5|134122.5|134022.5|134116.5|134016.5|31
1711365600000|2024-03-25 11:20:00|134117|134017|134066.5|133966.5|134117|134017|134066.5|133966.5|81
1711365900000|2024-03-25 11:25:00|134067.5|133967.5|134067|133967|134075|133975|134065.5|133965.5|105
1711366200000|2024-03-25 11:30:00|134067.5|133967.5|134080.5|133980.5|134081.5|133981.5|134065|133965|86
1711366500000|2024-03-25 11:35:00|134081|133981|134085|133985|134086.5|133986.5|134080|133980|42
1711366800000|2024-03-25 11:40:00|134084.5|133984.5|134085.5|133985.5|134085.5|133985.5|134081|133981|24
1711367100000|2024-03-25 11:45:00|134086|133986|134079.5|133979.5|134087|133987|134078|133978|46
1711367400000|2024-03-25 11:50:00|134080|133980|134064|133964|134083|133983|134064|133964|64
1711367700000|2024-03-25 11:55:00|134063|133963|134058.5|133958.5|134067.5|133967.5|134058.5|133958.5|46
1711368000000|2024-03-25 12:00:00|134059.5|133959.5|134065.5|133965.5|134066.5|133966.5|134054.5|133954.5|87
1711368300000|2024-03-25 12:05:00|134064|133964|134061.5|133961.5|134067.5|133967.5|134040.5|133940.5|82
1711368600000|2024-03-25 12:10:00|134061|133961|134076|133976|134078.5|133978.5|134060|133960|36
1711368900000|2024-03-25 12:15:00|134077|133977|134056.5|133956.5|134078.5|133978.5|134053.5|133953.5|53
1711369200000|2024-03-25 12:20:00|134053.5|133953.5|134018|133918|134055|133955|134017|133917|47
1711369500000|2024-03-25 12:25:00|134019|133919|134028.5|133928.5|134037.5|133937.5|134007.5|133907.5|77
1711369800000|2024-03-25 12:30:00|134027.5|133927.5|134014|133914|134027.5|133927.5|134006.5|133906.5|64
1711370100000|2024-03-25 12:35:00|134013.5|133913.5|134002.5|133902.5|134020|133920|133995.5|133895.5|95
1711370400000|2024-03-25 12:40:00|134002|133902|133992.5|133892.5|134013.5|133913.5|133988.5|133888.5|127
1711370700000|2024-03-25 12:45:00|133993|133893|133958|133858|133994|133894|133947.5|133847.5|130
1711371000000|2024-03-25 12:50:00|133958.5|133858.5|133995.5|133895.5|133995.5|133895.5|133957.5|133857.5|97
1711371300000|2024-03-25 12:55:00|133996.5|133896.5|133992|133892|134018.5|133918.5|133992|133892|133
1711371600000|2024-03-25 13:00:00|133993|133893|133984|133884|134000|133900|133975|133875|108
1711371900000|2024-03-25 13:05:00|133983.5|133883.5|133953|133853|133989|133889|133935|133835|117
1711372200000|2024-03-25 13:10:00|133957|133857|133975.5|133875.5|133984.5|133884.5|133957|133857|59
1711372500000|2024-03-25 13:15:00|133976.5|133876.5|133994.5|133894.5|133998|133898|133976|133876|28
1711372800000|2024-03-25 13:20:00|133993.5|133893.5|134001.5|133901.5|134003.5|133903.5|133990.5|133890.5|56
1711373100000|2024-03-25 13:25:00|134000|133900|134033|133933|134035|133935|133999|133899|95
1711373400000|2024-03-25 13:30:00|134032.5|133932.5|133951.5|133851.5|134040|133940|133924.5|133824.5|132
1711373700000|2024-03-25 13:35:00|133951|133851|133901.5|133801.5|133951|133851|133901.5|133801.5|222
1711374000000|2024-03-25 13:40:00|133900.5|133800.5|133969|133869|133980|133880|133900.5|133800.5|141
1711374300000|2024-03-25 13:45:00|133970|133870|133938.5|133838.5|133975.5|133875.5|133926.5|133826.5|79
1711374600000|2024-03-25 13:50:00|133939|133839|133929|133829|133941|133841|133922|133822|92
1711374900000|2024-03-25 13:55:00|133930|133830|133941|133841|134011|133866.5|133930|133802|157
1711375200000|2024-03-25 14:00:00|133944|133844|133950.5|133850.5|133960|133860|133927.5|133827.5|212
1711375500000|2024-03-25 14:05:00|133953.5|133853.5|133963|133863|133972|133872|133950|133850|99
1711375800000|2024-03-25 14:10:00|133964.5|133864.5|133925|133825|133977|133877|133925|133825|63
1711376100000|2024-03-25 14:15:00|133924|133824|133916|133816|133926|133826|133903.5|133803.5|141
1711376400000|2024-03-25 14:20:00|133917.5|133817.5|133911.5|133811.5|133927|133827|133901|133801|85
1711376700000|2024-03-25 14:25:00|133912|133812|133937|133837|133937|133837|133896.5|133796.5|119
1711377000000|2024-03-25 14:30:00|133938.5|133838.5|133928.5|133828.5|133943.5|133843.5|133923|133823|93
1711377300000|2024-03-25 14:35:00|133927.5|133827.5|133947.5|133847.5|133954|133854|133920.5|133820.5|93
1711377600000|2024-03-25 14:40:00|133947|133847|133944|133844|133949.5|133849.5|133941.5|133841.5|61
1711377900000|2024-03-25 14:45:00|133943|133843|133935|133835|133950.5|133850.5|133935|133835|89
1711378200000|2024-03-25 14:50:00|133934.5|133834.5|133926|133826|133934.5|133834.5|133923.5|133823.5|108
1711378500000|2024-03-25 14:55:00|133925.5|133825.5|133924.5|133824.5|133926.5|133826.5|133896|133796|62
1711378800000|2024-03-25 15:00:00|133925.5|133825.5|133951|133851|133962.5|133862.5|133924|133824|65
1711379100000|2024-03-25 15:05:00|133950.5|133850.5|133970|133870|133973.5|133873.5|133949|133849|77
1711379400000|2024-03-25 15:10:00|133970.5|133870.5|133976|133876|133984.5|133884.5|133966|133866|109
1711379700000|2024-03-25 15:15:00|133977|133877|133980.5|133880.5|133984.5|133884.5|133952.5|133852.5|116
1711380000000|2024-03-25 15:20:00|133981|133881|133972.5|133872.5|133989.5|133889.5|133972.5|133872.5|82
1711380300000|2024-03-25 15:25:00|133973.5|133873.5|133975|133875|133979.5|133879.5|133970.5|133870.5|112
1711380600000|2024-03-25 15:30:00|133975.5|133875.5|133981|133881|133981|133881|133974.5|133874.5|62
1711380900000|2024-03-25 15:35:00|133981.5|133881.5|133972.5|133872.5|133987.5|133887.5|133967.5|133867.5|85
1711381200000|2024-03-25 15:40:00|133973|133873|133968.5|133868.5|133976.5|133876.5|133968.5|133868.5|50
1711381500000|2024-03-25 15:45:00|133966|133866|134009.5|133809.5|134013|133869.5|133962.5|133809.5|61
1711381800000|2024-03-25 15:50:00|134009|133809|133957.5|133857.5|134009|133867.5|133956.5|133807.5|74
1711382100000|2024-03-25 15:55:00|133956.5|133856.5|133928|133828|133964.5|133864.5|133926|133826|68
1711382400000|2024-03-25 16:00:00|133927|133827|133934|133834|133937|133837|133924.5|133824.5|66
1711382700000|2024-03-25 16:05:00|133934.5|133834.5|133958.5|133858.5|133963|133863|133934.5|133834.5|50
1711383000000|2024-03-25 16:10:00|133959|133859|133962.5|133862.5|133966.5|133866.5|133958.5|133858.5|28
1711383300000|2024-03-25 16:15:00|133963|133863|133970.5|133870.5|133971|133871|133963|133863|73
1711383600000|2024-03-25 16:20:00|133969.5|133869.5|133966.5|133866.5|133972|133872|133957.5|133857.5|35
1711383900000|2024-03-25 16:25:00|133966|133866|133972.5|133872.5|133972.5|133872.5|133966|133866|44
1711384200000|2024-03-25 16:30:00|133972|133872|133973|133873|133994.5|133894.5|133970.5|133870.5|52
1711384500000|2024-03-25 16:35:00|133975|133875|133973.5|133873.5|133977.5|133877.5|133968.5|133868.5|46
1711384800000|2024-03-25 16:40:00|133972.5|133872.5|133953|133853|133984|133884|133953|133853|80
1711385100000|2024-03-25 16:45:00|133951|133851|133971|133871|133973.5|133873.5|133949|133849|51
1711385400000|2024-03-25 16:50:00|133970.5|133870.5|133968|133868|133973|133873|133967.5|133867.5|42
1711385700000|2024-03-25 16:55:00|133969|133869|133972.5|133872.5|133974.5|133874.5|133965.5|133865.5|47
1711386000000|2024-03-25 17:00:00|133973|133873|133983.5|133883.5|133991|133891|133973|133873|89
1711386300000|2024-03-25 17:05:00|133984.5|133884.5|133970.5|133870.5|133991.5|133891.5|133969.5|133869.5|85
1711386600000|2024-03-25 17:10:00|133971|133871|133968|133868|133979.5|133879.5|133957.5|133857.5|47
1711386900000|2024-03-25 17:15:00|133968.5|133868.5|133978|133878|133984|133884|133968.5|133868.5|134
1711387200000|2024-03-25 17:20:00|133977.5|133877.5|133979.5|133879.5|133984.5|133884.5|133976|133876|74
1711387500000|2024-03-25 17:25:00|133979|133879|133976.5|133876.5|133979|133879|133955.5|133855.5|51
1711387800000|2024-03-25 17:30:00|133977.5|133877.5|133981.5|133881.5|133986|133886|133968.5|133868.5|43
1711388100000|2024-03-25 17:35:00|133984.5|133884.5|133975|133875|133986|133886|133964|133864|74
1711388400000|2024-03-25 17:40:00|133975.5|133875.5|133947|133847|133976.5|133876.5|133944|133844|67
1711388700000|2024-03-25 17:45:00|133947.5|133847.5|133911.5|133811.5|133958|133858|133910.5|133810.5|38
1711389000000|2024-03-25 17:50:00|133911|133811|133933.5|133833.5|133933.5|133833.5|133893|133793|46
1711389300000|2024-03-25 17:55:00|133933|133833|133935.5|133835.5|133935.5|133835.5|133931.5|133831.5|13
1711389600000|2024-03-25 18:00:00|133936|133836|133921.5|133821.5|133936|133836|133914.5|133814.5|34
1711389900000|2024-03-25 18:05:00|133921|133821|133934|133834|133934|133834|133920|133820|24
1711390200000|2024-03-25 18:10:00|133935.5|133835.5|133934.5|133834.5|133935.5|133835.5|133934.5|133834.5|5
1711390500000|2024-03-25 18:15:00|133931|133831|133921.5|133821.5|133931|133831|133921|133821|12
1711390800000|2024-03-25 18:20:00|133921|133821|133921.5|133821.5|133922.5|133822.5|133920.5|133820.5|6
1711391100000|2024-03-25 18:25:00|133917.5|133817.5|133912.5|133812.5|133918.5|133818.5|133911|133811|29
1711391400000|2024-03-25 18:30:00|133913|133813|133912.5|133812.5|133914|133814|133910.5|133810.5|24
1711391700000|2024-03-25 18:35:00|133912|133812|133889|133789|133913|133813|133880.5|133780.5|38
1711392000000|2024-03-25 18:40:00|133888|133788|133930|133730|133934|133795|133880.5|133726.5|84
1711392300000|2024-03-25 18:45:00|133931.5|133731.5|133860.5|133760.5|133934.5|133762|133858|133706.5|87
1711392600000|2024-03-25 18:50:00|133859.5|133759.5|133854|133754|133863.5|133763.5|133847.5|133747.5|80
1711392900000|2024-03-25 18:55:00|133855.5|133755.5|133851.5|133751.5|133855.5|133755.5|133851.5|133751.5|24
1711393200000|2024-03-25 19:00:00|133851|133751|133852|133752|133855.5|133755.5|133851|133751|52
1711393500000|2024-03-25 19:05:00|133851|133751|133862.5|133762.5|133864|133764|133851|133751|69
1711393800000|2024-03-25 19:10:00|133864|133764|133865|133765|133874|133774|133861|133761|88
1711394100000|2024-03-25 19:15:00|133864|133764|133859.5|133759.5|133865|133765|133858.5|133758.5|72
1711394400000|2024-03-25 19:20:00|133860.5|133760.5|133848|133748|133867|133767|133847.5|133747.5|76
1711394700000|2024-03-25 19:25:00|133848.5|133748.5|133835|133735|133850|133750|133829.5|133729.5|35
1711395000000|2024-03-25 19:30:00|133834|133734|133870.5|133670.5|133928|133734|133785|133621.5|207
1711395300000|2024-03-25 19:35:00|133871|133671|133868|133668|133872.5|133672.5|133867.5|133667.5|35
1711395600000|2024-03-25 19:40:00|133867.5|133667.5|133874|133674|133874|133674|133862|133662|21
1711395900000|2024-03-25 19:45:00|133874.5|133674.5|133870.5|133670.5|133886|133686|133870.5|133670.5|59
1711396200000|2024-03-25 19:50:00|133871.5|133671.5|133889|133689|133894|133694|133871.5|133671.5|84
1711396500000|2024-03-25 19:55:00|133889.5|133689.5|133902|133702|133934.5|133734.5|133889.5|133689.5|48
1711418400000|2024-03-26 02:00:00|133637|133537|133628|133528|133654.5|133554.5|133598.5|133498.5|185
1711418700000|2024-03-26 02:05:00|133625|133525|133616|133516|133678|133578|133608|133508|251
1711419000000|2024-03-26 02:10:00|133615|133515|133624.5|133524.5|133636.5|133536.5|133604|133504|143
1711419300000|2024-03-26 02:15:00|133626|133526|133631|133531|133651|133551|133616|133516|182
1711419600000|2024-03-26 02:20:00|133632|133532|133584.5|133484.5|133637|133537|133568.5|133468.5|223
1711419900000|2024-03-26 02:25:00|133585.5|133485.5|133598.5|133498.5|133632.5|133532.5|133579|133479|155
1711420200000|2024-03-26 02:30:00|133599|133499|133601|133501|133613.5|133513.5|133583.5|133483.5|121
1711420500000|2024-03-26 02:35:00|133600|133500|133627|133527|133645|133545|133586.5|133486.5|174
1711420800000|2024-03-26 02:40:00|133626.5|133526.5|133666.5|133566.5|133693|133593|133626.5|133526.5|199
1711421100000|2024-03-26 02:45:00|133667.5|133567.5|133677.5|133577.5|133705.5|133605.5|133662|133562|248
1711421400000|2024-03-26 02:50:00|133676|133576|133683.5|133583.5|133700.5|133600.5|133666|133566|252
1711421700000|2024-03-26 02:55:00|133682|133582|133634|133534|133682|133582|133630|133530|231
1711422000000|2024-03-26 03:00:00|133634.5|133534.5|133653|133553|133655|133555|133616.5|133516.5|143
1711422300000|2024-03-26 03:05:00|133655|133555|133665|133565|133683.5|133583.5|133649.5|133549.5|169
1711422600000|2024-03-26 03:10:00|133666|133566|133805.5|133705.5|133817.5|133717.5|133661|133561|260
1711422900000|2024-03-26 03:15:00|133806.5|133706.5|133854.5|133754.5|133900.5|133800.5|133798.5|133698.5|388
1711423200000|2024-03-26 03:20:00|133855|133755|133906|133806|133906|133806|133842|133742|245
1711423500000|2024-03-26 03:25:00|133909|133809|133860.5|133760.5|133914|133814|133830.5|133730.5|192
1711423800000|2024-03-26 03:30:00|133858.5|133758.5|133986|133886|133986|133886|133851|133751|223
1711424100000|2024-03-26 03:35:00|133987|133887|133956.5|133856.5|134001|133901|133944.5|133844.5|241
1711424400000|2024-03-26 03:40:00|133961|133861|133966|133866|133971|133871|133939.5|133839.5|197
1711424700000|2024-03-26 03:45:00|133964.5|133864.5|133945.5|133845.5|133965.5|133865.5|133941|133841|174
1711425000000|2024-03-26 03:50:00|133944|133844|133935|133835|133946.5|133846.5|133927|133827|152
1711425300000|2024-03-26 03:55:00|133936.5|133836.5|133919|133819|133973.5|133873.5|133918|133818|138
1711425600000|2024-03-26 04:00:00|133918.5|133818.5|133941.5|133841.5|133949|133849|133901.5|133801.5|125
1711425900000|2024-03-26 04:05:00|133942|133842|133893.5|133793.5|133943|133843|133892.5|133792.5|130
1711426200000|2024-03-26 04:10:00|133895|133795|133886.5|133786.5|133912.5|133812.5|133882|133782|106
1711426500000|2024-03-26 04:15:00|133885.5|133785.5|133876.5|133776.5|133894|133794|133853|133753|169
1711426800000|2024-03-26 04:20:00|133877|133777|133884.5|133784.5|133898.5|133798.5|133863|133763|90
1711427100000|2024-03-26 04:25:00|133884|133784|133880|133780|133886|133786|133853|133753|149
1711427400000|2024-03-26 04:30:00|133879.5|133779.5|133887.5|133787.5|133898|133798|133878.5|133778.5|132
1711427700000|2024-03-26 04:35:00|133885.5|133785.5|133850.5|133750.5|133896.5|133796.5|133830|133730|173
1711428000000|2024-03-26 04:40:00|133851.5|133751.5|133871|133771|133873.5|133773.5|133832|133732|105
1711428300000|2024-03-26 04:45:00|133870|133770|133832.5|133732.5|133878|133778|133822|133722|200
1711428600000|2024-03-26 04:50:00|133832|133732|133828.5|133728.5|133847.5|133747.5|133823.5|133723.5|121
1711428900000|2024-03-26 04:55:00|133831.5|133731.5|133808|133708|133853|133753|133791.5|133691.5|157
1711429200000|2024-03-26 05:00:00|133809|133709|133863.5|133763.5|133869|133769|133809|133709|163
1711429500000|2024-03-26 05:05:00|133863|133763|133783|133683|133863|133763|133777|133677|217
1711429800000|2024-03-26 05:10:00|133787.5|133687.5|133806.5|133706.5|133808|133708|133782|133682|130
1711430100000|2024-03-26 05:15:00|133803.5|133703.5|133804|133704|133820|133720|133798.5|133698.5|77
1711430400000|2024-03-26 05:20:00|133804.5|133704.5|133817|133717|133823.5|133723.5|133796.5|133696.5|114
1711430700000|2024-03-26 05:25:00|133815.5|133715.5|133799|133699|133815.5|133715.5|133798|133698|54
1711431000000|2024-03-26 05:30:00|133800|133700|133764.5|133664.5|133804|133704|133742|133642|156
1711431300000|2024-03-26 05:35:00|133771.5|133671.5|133766.5|133666.5|133777|133677|133740.5|133640.5|133
1711431600000|2024-03-26 05:40:00|133766|133666|133747|133647|133766|133666|133738.5|133638.5|106
1711431900000|2024-03-26 05:45:00|133747.5|133647.5|133715|133615|133755.5|133655.5|133703.5|133603.5|104
1711432200000|2024-03-26 05:50:00|133714|133614|133749.5|133649.5|133773|133673|133705.5|133605.5|190
1711432500000|2024-03-26 05:55:00|133750.5|133650.5|133884.5|133784.5|133888.5|133788.5|133750.5|133650.5|253
1711432800000|2024-03-26 06:00:00|133885|133785|133863|133763|133890.5|133790.5|133862.5|133762.5|196
1711433100000|2024-03-26 06:05:00|133862.5|133762.5|133802.5|133702.5|133868.5|133768.5|133802.5|133702.5|222
1711433400000|2024-03-26 06:10:00|133794|133694|133845.5|133745.5|133884|133784|133789.5|133689.5|259
1711433700000|2024-03-26 06:15:00|133844|133744|133937|133837|133943|133843|133819|133719|270
1711434000000|2024-03-26 06:20:00|133926.5|133826.5|133875|133775|133931.5|133831.5|133861|133761|226
1711434300000|2024-03-26 06:25:00|133874|133774|133778.5|133678.5|133880.5|133780.5|133773.5|133673.5|314
1711434600000|2024-03-26 06:30:00|133777.5|133677.5|133762|133662|133785.5|133685.5|133723|133623|259
1711434900000|2024-03-26 06:35:00|133766|133666|133800|133700|133814.5|133714.5|133766|133666|67
1711435200000|2024-03-26 06:40:00|133799|133699|133780.5|133680.5|133799|133699|133754|133654|80
1711435500000|2024-03-26 06:45:00|133780|133680|133769|133669|133780|133680|133769|133669|35
1711435800000|2024-03-26 06:50:00|133767|133667|133781.5|133681.5|133792.5|133692.5|133763.5|133663.5|76
1711436100000|2024-03-26 06:55:00|133781|133681|133771.5|133671.5|133781|133681|133765|133665|56
1711436400000|2024-03-26 07:00:00|133771|133671|133752|133652|133774|133674|133748.5|133648.5|55
1711436700000|2024-03-26 07:05:00|133750|133650|133805.5|133705.5|133823.5|133723.5|133748.5|133648.5|93
1711437000000|2024-03-26 07:10:00|133804.5|133704.5|133858.5|133758.5|133861|133761|133802.5|133702.5|63
1711437300000|2024-03-26 07:15:00|133858|133758|133878|133778|133878|133778|133849.5|133749.5|75
1711437600000|2024-03-26 07:20:00|133877.5|133777.5|133897.5|133797.5|133897.5|133797.5|133866.5|133766.5|86
1711437900000|2024-03-26 07:25:00|133899|133799|133883|133783|133947.5|133847.5|133877.5|133777.5|155
1711438200000|2024-03-26 07:30:00|133882|133782|133897|133797|133897|133797|133834|133734|198
1711438500000|2024-03-26 07:35:00|133894|133794|133973.5|133873.5|133973.5|133873.5|133893|133793|153
1711438800000|2024-03-26 07:40:00|133974|133874|133952.5|133852.5|134038.5|133938.5|133939.5|133839.5|125
1711439100000|2024-03-26 07:45:00|133953|133853|133987.5|133887.5|133992|133892|133953|133853|141
1711439400000|2024-03-26 07:50:00|133986.5|133886.5|133961.5|133861.5|134001.5|133901.5|133929|133829|163
1711439700000|2024-03-26 07:55:00|133959.5|133859.5|133943.5|133843.5|133960.5|133860.5|133920|133820|117
1711440000000|2024-03-26 08:00:00|133944.5|133844.5|134009|133909|134012.5|133912.5|133937|133837|134
1711440300000|2024-03-26 08:05:00|134009.5|133909.5|134000.5|133900.5|134014|133914|133989.5|133889.5|92
1711440600000|2024-03-26 08:10:00|134001.5|133901.5|133966.5|133866.5|134019.5|133919.5|133961.5|133861.5|142
1711440900000|2024-03-26 08:15:00|133967|133867|133972|133872|133994.5|133894.5|133960.5|133860.5|119
1711441200000|2024-03-26 08:20:00|133971.5|133871.5|133970.5|133870.5|133974.5|133874.5|133956.5|133856.5|86
1711441500000|2024-03-26 08:25:00|133971|133871|133924|133824|133981.5|133881.5|133901.5|133801.5|139
1711441800000|2024-03-26 08:30:00|133923|133823|133931.5|133831.5|133942.5|133842.5|133908|133808|113
1711442100000|2024-03-26 08:35:00|133931|133831|133939.5|133839.5|133973|133873|133929|133829|147
1711442400000|2024-03-26 08:40:00|133937|133837|133962|133862|133963|133863|133923.5|133823.5|108
1711442700000|2024-03-26 08:45:00|133961.5|133861.5|133969.5|133869.5|133978|133878|133943|133843|117
1711443000000|2024-03-26 08:50:00|133970|133870|133987.5|133887.5|133993|133893|133957|133857|89
1711443300000|2024-03-26 08:55:00|133986.5|133886.5|134017|133917|134020.5|133920.5|133986|133886|72
1711443600000|2024-03-26 09:00:00|134015.5|133915.5|133953.5|133853.5|134017.5|133917.5|133953.5|133853.5|118
1711443900000|2024-03-26 09:05:00|133954|133854|133961|133861|133970|133870|133951|133851|95
1711444200000|2024-03-26 09:10:00|133960|133860|133944.5|133844.5|133981|133881|133940.5|133840.5|103
1711444500000|2024-03-26 09:15:00|133944|133844|133929.5|133829.5|133951|133851|133929.5|133829.5|50
1711444800000|2024-03-26 09:20:00|133930|133830|133932|133832|133940|133840|133929.5|133829.5|60
1711445100000|2024-03-26 09:25:00|133923|133823|133915.5|133815.5|133923|133823|133903.5|133803.5|128
1711445400000|2024-03-26 09:30:00|133915|133815|133906.5|133806.5|133928.5|133828.5|133906.5|133806.5|147
1711445700000|2024-03-26 09:35:00|133907.5|133807.5|133903.5|133803.5|133910|133810|133888.5|133788.5|240
1711446000000|2024-03-26 09:40:00|133904|133804|133917|133817|133930|133830|133896|133796|97
1711446300000|2024-03-26 09:45:00|133916.5|133816.5|133890|133790|133916.5|133816.5|133890|133790|121
1711446600000|2024-03-26 09:50:00|133889|133789|133907.5|133807.5|133907.5|133807.5|133854.5|133754.5|106
1711446900000|2024-03-26 09:55:00|133906|133806|133908|133808|133915|133815|133898.5|133798.5|93
1711447200000|2024-03-26 10:00:00|133909|133809|133947|133847|133947|133847|133890.5|133790.5|118
1711447500000|2024-03-26 10:05:00|133931.5|133831.5|133927|133827|133947|133847|133918|133818|72
1711447800000|2024-03-26 10:10:00|133926.5|133826.5|133833|133733|133928|133828|133831|133731|123
1711448100000|2024-03-26 10:15:00|133833.5|133733.5|133840.5|133740.5|133842.5|133742.5|133786.5|133686.5|102
1711448400000|2024-03-26 10:20:00|133839|133739|133889|133789|133892|133792|133825.5|133725.5|98
1711448700000|2024-03-26 10:25:00|133889.5|133789.5|133798|133698|133889.5|133789.5|133792.5|133692.5|90
1711449000000|2024-03-26 10:30:00|133797|133697|133816|133716|133833|133733|133784.5|133684.5|142
1711449300000|2024-03-26 10:35:00|133816.5|133716.5|133822.5|133722.5|133822.5|133722.5|133815.5|133715.5|34
1711449600000|2024-03-26 10:40:00|133821.5|133721.5|133827.5|133727.5|133836.5|133736.5|133817|133717|121
1711449900000|2024-03-26 10:45:00|133829|133729|133827|133727|133838.5|133738.5|133826.5|133726.5|76
1711450200000|2024-03-26 10:50:00|133827.5|133727.5|133816.5|133716.5|133830.5|133730.5|133815|133715|74
1711450500000|2024-03-26 10:55:00|133816|133716|133814|133714|133821|133721|133795.5|133695.5|108
1711450800000|2024-03-26 11:00:00|133814.5|133714.5|133831.5|133731.5|133832.5|133732.5|133801|133701|106
1711451100000|2024-03-26 11:05:00|133830|133730|133794|133694|133831.5|133731.5|133793.5|133693.5|124
1711451400000|2024-03-26 11:10:00|133795|133695|133801|133701|133805|133705|133788.5|133688.5|122
1711451700000|2024-03-26 11:15:00|133800.5|133700.5|133801|133701|133808.5|133708.5|133790.5|133690.5|152
1711452000000|2024-03-26 11:20:00|133800.5|133700.5|133771.5|133671.5|133837|133737|133769|133669|221
1711452300000|2024-03-26 11:25:00|133770|133670|133782|133682|133800.5|133700.5|133753.5|133653.5|195
1711452600000|2024-03-26 11:30:00|133779.5|133679.5|133804.5|133704.5|133804.5|133704.5|133777|133677|67
1711452900000|2024-03-26 11:35:00|133805|133705|133802|133702|133805|133705|133794.5|133694.5|98
1711453200000|2024-03-26 11:40:00|133803|133703|133810|133710|133811|133711|133803|133703|16
1711453500000|2024-03-26 11:45:00|133810.5|133710.5|133818.5|133718.5|133819|133719|133808.5|133708.5|14
1711453800000|2024-03-26 11:50:00|133819|133719|133829|133729|133830|133730|133819|133719|9
1711454100000|2024-03-26 11:55:00|133829.5|133729.5|133834|133734|133841|133741|133807|133707|106
1711454400000|2024-03-26 12:00:00|133832|133732|133829|133729|133832|133732|133806|133706|154
1711454700000|2024-03-26 12:05:00|133828.5|133728.5|133834|133734|133835|133735|133827|133727|56
1711455000000|2024-03-26 12:10:00|133833.5|133733.5|133831.5|133731.5|133836.5|133736.5|133830|133730|57
1711455300000|2024-03-26 12:15:00|133832.5|133732.5|133826|133726|133832.5|133732.5|133809|133709|98
1711455600000|2024-03-26 12:20:00|133825.5|133725.5|133887.5|133787.5|133890.5|133790.5|133825.5|133725.5|112
1711455900000|2024-03-26 12:25:00|133887|133787|133931.5|133831.5|133933|133833|133886.5|133786.5|107
1711456200000|2024-03-26 12:30:00|133931|133831|133944|133844|134009|133846.5|133905|133770|271
1711456500000|2024-03-26 12:35:00|133944.5|133844.5|133929|133829|133972.5|133872.5|133928.5|133828.5|306
1711456800000|2024-03-26 12:40:00|133935|133835|133994|133894|133995.5|133895.5|133935|133835|111
1711457100000|2024-03-26 12:45:00|133993|133893|134017|133917|134018.5|133918.5|133986.5|133886.5|153
1711457400000|2024-03-26 12:50:00|134018|133918|134020.5|133920.5|134024.5|133924.5|133988.5|133888.5|153
1711457700000|2024-03-26 12:55:00|134018.5|133918.5|133980.5|133880.5|134039|133939|133976|133876|131
1711458000000|2024-03-26 13:00:00|133980|133880|133921.5|133721.5|133981.5|133881.5|133873.5|133714|263
1711458300000|2024-03-26 13:05:00|133922.5|133722.5|133937.5|133837.5|133973.5|133838.5|133920.5|133722.5|154
1711458600000|2024-03-26 13:10:00|133938|133838|133971.5|133871.5|133973.5|133873.5|133934|133834|75
1711458900000|2024-03-26 13:15:00|133972|133872|133991.5|133891.5|133992.5|133892.5|133969|133869|43
1711459200000|2024-03-26 13:20:00|133992|133892|134026|133926|134033|133933|133992|133892|93
1711459500000|2024-03-26 13:25:00|134026.5|133926.5|134068.5|133968.5|134081|133981|134014|133914|126
1711459800000|2024-03-26 13:30:00|134069|133969|134067|133967|134071.5|133971.5|134039.5|133939.5|71
1711460100000|2024-03-26 13:35:00|134068|133968|134069.5|133969.5|134073|133973|134045.5|133945.5|136
1711460400000|2024-03-26 13:40:00|134071|133971|134115.5|134015.5|134131.5|134031.5|134066|133966|272
1711460700000|2024-03-26 13:45:00|134115|134015|134121.5|134021.5|134135|134035|134110|134010|133
1711461000000|2024-03-26 13:50:00|134124.5|134024.5|134172|134072|134175|134075|134124.5|134024.5|75
1711461300000|2024-03-26 13:55:00|134172.5|134072.5|134153.5|134053.5|134178|134078|134138.5|134038.5|169
1711461600000|2024-03-26 14:00:00|134154|134054|134158.5|134058.5|134170|134070|134075|133975|161
1711461900000|2024-03-26 14:05:00|134158|134058|134160|134060|134178.5|134078.5|134135|134035|174
1711462200000|2024-03-26 14:10:00|134159.5|134059.5|134182|134082|134182|134082|134087.5|133987.5|200
1711462500000|2024-03-26 14:15:00|134181.5|134081.5|134207|134107|134232.5|134132.5|134181.5|134081.5|132
1711462800000|2024-03-26 14:20:00|134208|134108|134234|134134|134268.5|134168.5|134199|134099|166
1711463100000|2024-03-26 14:25:00|134274.5|134074.5|134238.5|134138.5|134274.5|134151.5|134214.5|134074.5|179
1711463400000|2024-03-26 14:30:00|134238|134138|134242|134142|134263.5|134163.5|134235.5|134135.5|130
1711463700000|2024-03-26 14:35:00|134242.5|134142.5|134218|134118|134249.5|134149.5|134188.5|134088.5|191
1711464000000|2024-03-26 14:40:00|134217.5|134117.5|134206|134106|134242|134142|134193|134093|144
1711464300000|2024-03-26 14:45:00|134207|134107|134213.5|134113.5|134222|134122|134206|134106|132
1711464600000|2024-03-26 14:50:00|134214|134114|134214.5|134114.5|134221|134121|134211|134111|111
1711464900000|2024-03-26 14:55:00|134218.5|134118.5|134217|134117|134222.5|134122.5|134206|134106|118
1711465200000|2024-03-26 15:00:00|134216.5|134116.5|134221.5|134121.5|134224|134124|134213.5|134113.5|67
1711465500000|2024-03-26 15:05:00|134222|134122|134224|134124|134226.5|134126.5|134213.5|134113.5|73
1711465800000|2024-03-26 15:10:00|134223.5|134123.5|134256|134156|134265.5|134165.5|134223.5|134123.5|78
1711466100000|2024-03-26 15:15:00|134255.5|134155.5|134239|134139|134255.5|134155.5|134221.5|134121.5|107
1711466400000|2024-03-26 15:20:00|134239.5|134139.5|134243|134143|134244.5|134144.5|134238|134138|42
1711466700000|2024-03-26 15:25:00|134242.5|134142.5|134228|134128|134242.5|134142.5|134227.5|134127.5|91
1711467000000|2024-03-26 15:30:00|134225|134125|134255.5|134155.5|134263|134163|134225|134125|98
1711467300000|2024-03-26 15:35:00|134255|134155|134264|134164|134274.5|134174.5|134248|134148|117
1711467600000|2024-03-26 15:40:00|134263|134163|134243|134143|134265.5|134165.5|134239|134139|80
1711467900000|2024-03-26 15:45:00|134242.5|134142.5|134242|134142|134243|134143|134216.5|134116.5|24
1711468200000|2024-03-26 15:50:00|134244|134144|134255|134155|134255|134155|134242|134142|18
1711468500000|2024-03-26 15:55:00|134255.5|134155.5|134245.5|134145.5|134258.5|134158.5|134243|134143|91
1711468800000|2024-03-26 16:00:00|134246|134146|134251|134151|134252|134152|134230|134130|92
1711469100000|2024-03-26 16:05:00|134251.5|134151.5|134252|134152|134258|134158|134245|134145|50
1711469400000|2024-03-26 16:10:00|134250.5|134150.5|134255.5|134155.5|134261|134161|134249.5|134149.5|61
1711469700000|2024-03-26 16:15:00|134255|134155|134260.5|134160.5|134271.5|134171.5|134248|134148|51
1711470000000|2024-03-26 16:20:00|134261|134161|134251|134151|134264|134164|134243|134143|78
1711470300000|2024-03-26 16:25:00|134251.5|134151.5|134256.5|134156.5|134263|134163|134251.5|134151.5|66
1711470600000|2024-03-26 16:30:00|134256|134156|134260.5|134160.5|134271|134171|134253.5|134153.5|62
1711470900000|2024-03-26 16:35:00|134260|134160|134294.5|134194.5|134297|134197|134257|134157|59
1711471200000|2024-03-26 16:40:00|134295|134195|134302.5|134202.5|134307.5|134207.5|134293.5|134193.5|36
1711471500000|2024-03-26 16:45:00|134302|134202|134297|134197|134305.5|134205.5|134291.5|134191.5|39
1711471800000|2024-03-26 16:50:00|134296.5|134196.5|134296|134196|134299|134199|134287.5|134187.5|60
1711472100000|2024-03-26 16:55:00|134295|134195|134285.5|134185.5|134300|134200|134285.5|134185.5|66
1711472400000|2024-03-26 17:00:00|134286|134186|134276.5|134176.5|134289.5|134189.5|134263.5|134163.5|97
1711472700000|2024-03-26 17:05:00|134277|134177|134276|134176|134277.5|134177.5|134273.5|134173.5|58
1711473000000|2024-03-26 17:10:00|134275.5|134175.5|134258|134158|134278|134178|134253.5|134153.5|83
1711473300000|2024-03-26 17:15:00|134257|134157|134276.5|134176.5|134294.5|134194.5|134222.5|134122.5|282
1711473600000|2024-03-26 17:20:00|134273.5|134173.5|134254.5|134154.5|134273.5|134173.5|134250|134150|135
1711473900000|2024-03-26 17:25:00|134255.5|134155.5|134232|134132|134255.5|134155.5|134230.5|134130.5|63
1711474200000|2024-03-26 17:30:00|134233|134133|134212|134112|134239.5|134139.5|134212|134112|149
1711474500000|2024-03-26 17:35:00|134211|134111|134224.5|134124.5|134227|134127|134197|134097|148
1711474800000|2024-03-26 17:40:00|134224|134124|134225.5|134125.5|134228.5|134128.5|134205.5|134105.5|188
1711475100000|2024-03-26 17:45:00|134225|134125|134245|134145|134246|134146|134213|134113|142
1711475400000|2024-03-26 17:50:00|134244|134144|134244|134144|134249.5|134149.5|134238|134138|121
1711475700000|2024-03-26 17:55:00|134243.5|134143.5|134248.5|134148.5|134258|134158|134238|134138|140
1711476000000|2024-03-26 18:00:00|134247|134147|134240|134140|134250|134150|134237.5|134137.5|55
1711476300000|2024-03-26 18:05:00|134240.5|134140.5|134242|134142|134243.5|134143.5|134236|134136|33
1711476600000|2024-03-26 18:10:00|134241.5|134141.5|134232|134132|134241.5|134141.5|134227|134127|45
1711476900000|2024-03-26 18:15:00|134231.5|134131.5|134208.5|134108.5|134231.5|134131.5|134206.5|134106.5|163
1711477200000|2024-03-26 18:20:00|134208|134108|134208|134108|134212.5|134112.5|134205.5|134105.5|71
1711477500000|2024-03-26 18:25:00|134208.5|134108.5|134206|134106|134211|134111|134204|134104|124
1711477800000|2024-03-26 18:30:00|134205|134105|134152|134052|134220.5|134120.5|134151.5|134051.5|95
1711478100000|2024-03-26 18:35:00|134152.5|134052.5|134164|134064|134164|134064|134152.5|134052.5|5
1711478400000|2024-03-26 18:40:00|134163.5|134063.5|134120|134020|134163.5|134063.5|134098|133998|65
1711478700000|2024-03-26 18:45:00|134121.5|134021.5|134154.5|134054.5|134158.5|134058.5|134121.5|134021.5|46
1711479000000|2024-03-26 18:50:00|134153|134053|134156|134056|134160|134060|134152.5|134052.5|82
1711479300000|2024-03-26 18:55:00|134155|134055|134143|134043|134155.5|134055.5|134143|134043|49
1711479600000|2024-03-26 19:00:00|134141|134041|134148.5|134048.5|134154.5|134054.5|134141|134041|177
1711479900000|2024-03-26 19:05:00|134149|134049|134139|134039|134153|134053|134137|134037|178
1711480200000|2024-03-26 19:10:00|134138.5|134038.5|134152|134052|134153.5|134053.5|134133.5|134033.5|140
1711480500000|2024-03-26 19:15:00|134151|134051|134215.5|134015.5|134219.5|134064|134149|133998|135
1711480800000|2024-03-26 19:20:00|134217.5|134017.5|134218.5|134018.5|134222|134022|134209|134009|179
1711481100000|2024-03-26 19:25:00|134218|134018|134157|134057|134225.5|134076.5|134155.5|133997.5|182
1711481400000|2024-03-26 19:30:00|134156|134056|134240.5|134040.5|134244|134080|134155.5|134000|132
1711481700000|2024-03-26 19:35:00|134241|134041|134210|134110|134261|134110.5|134198.5|134040.5|91
1711482000000|2024-03-26 19:40:00|134210.5|134110.5|134243.5|134043.5|134247.5|134110.5|134194|134039.5|86
1711482300000|2024-03-26 19:45:00|134243|134043|134192.5|134092.5|134243|134095.5|134190|134043|65
1711482600000|2024-03-26 19:50:00|134193.5|134093.5|134204.5|134104.5|134206|134106|134192|134092|53
1711482900000|2024-03-26 19:55:00|134205.5|134105.5|134300|134100|134304.5|134123.5|134204.5|134089.5|69
1711504800000|2024-03-27 02:00:00|134311|134211|134310.5|134210.5|134340|134240|134300|134200|186
1711505100000|2024-03-27 02:05:00|134311.5|134211.5|134342|134242|134350.5|134250.5|134311.5|134211.5|147
1711505400000|2024-03-27 02:10:00|134345|134245|134313|134213|134358|134258|134312|134212|148
1711505700000|2024-03-27 02:15:00|134314|134214|134344.5|134244.5|134353.5|134253.5|134306|134206|214
1711506000000|2024-03-27 02:20:00|134339|134239|134363.5|134263.5|134384.5|134284.5|134335|134235|207
1711506300000|2024-03-27 02:25:00|134365.5|134265.5|134341.5|134241.5|134392.5|134292.5|134305.5|134205.5|260
1711506600000|2024-03-27 02:30:00|134342|134242|134346.5|134246.5|134362.5|134262.5|134330|134230|195
1711506900000|2024-03-27 02:35:00|134347|134247|134340.5|134240.5|134363.5|134263.5|134334|134234|145
1711507200000|2024-03-27 02:40:00|134340|134240|134409|134309|134438.5|134338.5|134333.5|134233.5|226
1711507500000|2024-03-27 02:45:00|134408|134308|134406.5|134306.5|134437|134337|134393|134293|170
1711507800000|2024-03-27 02:50:00|134407.5|134307.5|134409|134309|134452.5|134352.5|134407.5|134307.5|122
1711508100000|2024-03-27 02:55:00|134408.5|134308.5|134445|134345|134445.5|134345.5|134401.5|134301.5|168
1711508400000|2024-03-27 03:00:00|134457.5|134357.5|134457|134357|134465.5|134365.5|134435|134335|171
1711508700000|2024-03-27 03:05:00|134458|134358|134511|134411|134527|134427|134458|134358|236
1711509000000|2024-03-27 03:10:00|134510.5|134410.5|134457|134357|134541.5|134441.5|134447|134347|326
1711509300000|2024-03-27 03:15:00|134455.5|134355.5|134495|134395|134497.5|134397.5|134430|134330|239
1711509600000|2024-03-27 03:20:00|134492.5|134392.5|134455|134355|134503.5|134403.5|134455|134355|194
1711509900000|2024-03-27 03:25:00|134457|134357|134494|134394|134494|134394|134453.5|134353.5|164
1711510200000|2024-03-27 03:30:00|134493.5|134393.5|134578.5|134478.5|134615.5|134515.5|134489.5|134389.5|228
1711510500000|2024-03-27 03:35:00|134577|134477|134621.5|134521.5|134654.5|134554.5|134557|134457|256
1711510800000|2024-03-27 03:40:00|134627.5|134527.5|134577.5|134477.5|134631.5|134531.5|134575.5|134475.5|154
1711511100000|2024-03-27 03:45:00|134576.5|134476.5|134635|134535|134645.5|134545.5|134572|134472|184
1711511400000|2024-03-27 03:50:00|134634.5|134534.5|134597.5|134497.5|134634.5|134534.5|134579|134479|228
1711511700000|2024-03-27 03:55:00|134597|134497|134597.5|134497.5|134622|134522|134583.5|134483.5|172
1711512000000|2024-03-27 04:00:00|134593.5|134493.5|134567.5|134467.5|134593.5|134493.5|134565.5|134465.5|132
1711512300000|2024-03-27 04:05:00|134567|134467|134520|134420|134576|134476|134520|134420|180
1711512600000|2024-03-27 04:10:00|134519.5|134419.5|134498|134398|134524.5|134424.5|134488.5|134388.5|170
1711512900000|2024-03-27 04:15:00|134498.5|134398.5|134503.5|134403.5|134505|134405|134480|134380|136
1711513200000|2024-03-27 04:20:00|134504.5|134404.5|134484.5|134384.5|134505.5|134405.5|134464|134364|141
1711513500000|2024-03-27 04:25:00|134484|134384|134506|134406|134516|134416|134475.5|134375.5|148
1711513800000|2024-03-27 04:30:00|134507|134407|134535.5|134435.5|134537|134437|134506|134406|109
1711514100000|2024-03-27 04:35:00|134537|134437|134544|134444|134569|134469|134527.5|134427.5|187
1711514400000|2024-03-27 04:40:00|134543|134443|134543|134443|134570.5|134470.5|134527|134427|175
1711514700000|2024-03-27 04:45:00|134543.5|134443.5|134543.5|134443.5|134556.5|134456.5|134521.5|134421.5|164
1711515000000|2024-03-27 04:50:00|134545|134445|134567.5|134467.5|134581.5|134481.5|134533.5|134433.5|174
1711515300000|2024-03-27 04:55:00|134568.5|134468.5|134574|134474|134577.5|134477.5|134562|134462|105
1711515600000|2024-03-27 05:00:00|134574.5|134474.5|134562|134462|134597.5|134497.5|134561|134461|142
1711515900000|2024-03-27 05:05:00|134565.5|134465.5|134548|134448|134589|134489|134548|134448|117
1711516200000|2024-03-27 05:10:00|134548.5|134448.5|134560.5|134460.5|134567|134467|134542|134442|152
1711516500000|2024-03-27 05:15:00|134561.5|134461.5|134595.5|134495.5|134611|134511|134561.5|134461.5|185
1711516800000|2024-03-27 05:20:00|134598.5|134498.5|134595|134495|134601.5|134501.5|134568.5|134468.5|129
1711517100000|2024-03-27 05:25:00|134595.5|134495.5|134586.5|134486.5|134608.5|134508.5|134581|134481|111
1711517400000|2024-03-27 05:30:00|134587.5|134487.5|134583|134483|134590.5|134490.5|134559.5|134459.5|109
1711517700000|2024-03-27 05:35:00|134584|134484|134641.5|134541.5|134658|134558|134577|134477|183
1711518000000|2024-03-27 05:40:00|134639.5|134539.5|134576.5|134476.5|134649|134549|134547.5|134447.5|238
1711518300000|2024-03-27 05:45:00|134575|134475|134603.5|134503.5|134625.5|134525.5|134568|134468|165
1711518600000|2024-03-27 05:50:00|134604|134504|134629.5|134529.5|134645|134545|134599.5|134499.5|172
1711518900000|2024-03-27 05:55:00|134630|134530|134753.5|134653.5|134758.5|134658.5|134629.5|134529.5|310
1711519200000|2024-03-27 06:00:00|134753|134653|134712|134612|134753.5|134653.5|134697.5|134597.5|260
1711519500000|2024-03-27 06:05:00|134710|134610|134704.5|134604.5|134717|134617|134688.5|134588.5|192
1711519800000|2024-03-27 06:10:00|134704|134604|134679.5|134579.5|134707.5|134607.5|134667|134567|216
1711520100000|2024-03-27 06:15:00|134678.5|134578.5|134698|134598|134713.5|134613.5|134678.5|134578.5|202
1711520400000|2024-03-27 06:20:00|134697.5|134597.5|134707.5|134607.5|134726.5|134626.5|134697|134597|112
1711520700000|2024-03-27 06:25:00|134706.5|134606.5|134707|134607|134719|134619|134685.5|134585.5|213
1711521000000|2024-03-27 06:30:00|134706|134606|134788|134688|134925|134825|134683.5|134583.5|395
1711521300000|2024-03-27 06:35:00|134788.5|134688.5|134820|134720|134842|134742|134788.5|134688.5|89
1711521600000|2024-03-27 06:40:00|134819.5|134719.5|134786|134686|134826.5|134726.5|134786|134686|112
1711521900000|2024-03-27 06:45:00|134786.5|134686.5|134788.5|134688.5|134796.5|134696.5|134786|134686|81
1711522200000|2024-03-27 06:50:00|134771|134671|134777|134677|134783|134683|134742.5|134642.5|86
1711522500000|2024-03-27 06:55:00|134778.5|134678.5|134781|134681|134821|134721|134778.5|134678.5|73
1711522800000|2024-03-27 07:00:00|134787.5|134687.5|134921|134821|134928|134828|134787.5|134687.5|158
1711523100000|2024-03-27 07:05:00|134924.5|134824.5|134863.5|134763.5|134933|134833|134863.5|134763.5|75
1711523400000|2024-03-27 07:10:00|134863|134763|134896|134796|134896|134796|134804|134704|122
1711523700000|2024-03-27 07:15:00|134894.5|134794.5|134855|134755|134894.5|134794.5|134852|134752|100
1711524000000|2024-03-27 07:20:00|134855.5|134755.5|134840.5|134740.5|134856.5|134756.5|134832|134732|105
1711524300000|2024-03-27 07:25:00|134839.5|134739.5|134788|134688|134840|134740|134786|134686|93
1711524600000|2024-03-27 07:30:00|134788.5|134688.5|134816|134716|134833|134733|134779.5|134679.5|154
1711524900000|2024-03-27 07:35:00|134810|134710|134807|134707|134812.5|134712.5|134769|134669|101
1711525200000|2024-03-27 07:40:00|134810|134710|134816.5|134716.5|134828|134728|134807.5|134707.5|54
1711525500000|2024-03-27 07:45:00|134820|134720|134834.5|134734.5|134835|134735|134817.5|134717.5|57
1711525800000|2024-03-27 07:50:00|134834|134734|134834|134734|134843.5|134743.5|134811|134711|83
1711526100000|2024-03-27 07:55:00|134835|134735|134859.5|134759.5|134865.5|134765.5|134835|134735|41
1711526400000|2024-03-27 08:00:00|134863|134763|134872|134772|134875|134775|134855.5|134755.5|59
1711526700000|2024-03-27 08:05:00|134878.5|134778.5|134876|134776|134917|134817|134873|134773|137
1711527000000|2024-03-27 08:10:00|134875|134775|134899.5|134799.5|134906.5|134806.5|134871|134771|135
1711527300000|2024-03-27 08:15:00|134900.5|134800.5|134902|134802|134916.5|134816.5|134899.5|134799.5|45
1711527600000|2024-03-27 08:20:00|134903|134803|134907.5|134807.5|134915|134815|134893.5|134793.5|143
1711527900000|2024-03-27 08:25:00|134909|134809|134954|134854|134954|134854|134909|134809|96
1711528200000|2024-03-27 08:30:00|134953.5|134853.5|134981.5|134881.5|135003.5|134903.5|134950|134850|177
1711528500000|2024-03-27 08:35:00|134980.5|134880.5|135150.5|135050.5|135151.5|135051.5|134976|134876|176
1711528800000|2024-03-27 08:40:00|135149.5|135049.5|135133.5|135033.5|135159.5|135059.5|135105.5|135005.5|114
1711529100000|2024-03-27 08:45:00|135134|135034|135059|134959|135134.5|135034.5|135054.5|134954.5|128
1711529400000|2024-03-27 08:50:00|135060|134960|134955|134855|135060|134960|134955|134855|89
1711529700000|2024-03-27 08:55:00|134957.5|134857.5|134953.5|134853.5|135004|134904|134934|134834|171
1711530000000|2024-03-27 09:00:00|134956|134856|134826.5|134726.5|134994.5|134870|134728|134628|357
1711530300000|2024-03-27 09:05:00|134827.5|134727.5|134836|134736|134851.5|134751.5|134798.5|134698.5|174
1711530600000|2024-03-27 09:10:00|134835|134735|134657.5|134557.5|134835|134735|134651.5|134551.5|222
1711530900000|2024-03-27 09:15:00|134658.5|134558.5|134651|134551|134679.5|134579.5|134647.5|134547.5|129
1711531200000|2024-03-27 09:20:00|134651.5|134551.5|134611.5|134511.5|134689.5|134551.5|134593.5|134478|224
1711531500000|2024-03-27 09:25:00|134611|134511|134880|134680|134888|134688|134587.5|134487.5|229
1711531800000|2024-03-27 09:30:00|134880.5|134680.5|134861.5|134761.5|134941.5|134784.5|134861.5|134680.5|130
1711532100000|2024-03-27 09:35:00|134860|134760|134924|134724|134935|134773|134847|134700.5|121
1711532400000|2024-03-27 09:40:00|134923.5|134723.5|134866|134766|134939|134822.5|134845.5|134689|196
1711532700000|2024-03-27 09:45:00|134866.5|134766.5|134983.5|134883.5|135038.5|134887.5|134865|134765|158
1711533000000|2024-03-27 09:50:00|134985|134885|134909.5|134809.5|135046.5|134946.5|134892.5|134792.5|157
1711533300000|2024-03-27 09:55:00|134910.5|134810.5|134911|134811|134912|134812|134885.5|134785.5|80
1711533600000|2024-03-27 10:00:00|134912.5|134812.5|135019|134819|135028.5|134882|134912.5|134812.5|197
1711533900000|2024-03-27 10:05:00|135019.5|134819.5|134885|134685|135019.5|134846.5|134821.5|134676|217
1711534200000|2024-03-27 10:10:00|134884.5|134684.5|134833|134733|134891|134737.5|134828|134676.5|149
1711534500000|2024-03-27 10:15:00|134833.5|134733.5|134832.5|134732.5|134835.5|134735.5|134831.5|134731.5|23
1711534800000|2024-03-27 10:20:00|134831.5|134731.5|134802|134702|134841.5|134741.5|134788|134688|74
1711535100000|2024-03-27 10:25:00|134802.5|134702.5|134804|134704|134864|134731|134799.5|134639.5|201
1711535400000|2024-03-27 10:30:00|134803.5|134703.5|134730|134530|134804.5|134704.5|134693|134529|196
1711535700000|2024-03-27 10:35:00|134730.5|134530.5|134715.5|134615.5|134802.5|134649.5|134692|134530.5|243
1711536000000|2024-03-27 10:40:00|134720|134620|134773.5|134673.5|134776|134676|134711|134611|128
1711536300000|2024-03-27 10:45:00|134773|134673|134764|134664|134777.5|134677.5|134754|134654|90
1711536600000|2024-03-27 10:50:00|134763.5|134663.5|134770.5|134670.5|134775|134675|134745.5|134645.5|90
1711536900000|2024-03-27 10:55:00|134769.5|134669.5|134773.5|134673.5|134773.5|134673.5|134760|134660|86
1711537200000|2024-03-27 11:00:00|134774|134674|134774|134674|134777.5|134677.5|134762|134662|164
1711537500000|2024-03-27 11:05:00|134773|134673|134760.5|134660.5|134779.5|134679.5|134760|134660|95
1711537800000|2024-03-27 11:10:00|134761|134661|134764.5|134664.5|134764.5|134664.5|134760.5|134660.5|27
1711538100000|2024-03-27 11:15:00|134764|134664|134765.5|134665.5|134768.5|134668.5|134763.5|134663.5|35
1711538400000|2024-03-27 11:20:00|134765|134665|134725|134625|134770.5|134670.5|134720|134620|103
1711538700000|2024-03-27 11:25:00|134725.5|134625.5|134665.5|134565.5|134739|134639|134645|134545|146
1711539000000|2024-03-27 11:30:00|134666.5|134566.5|134665.5|134565.5|134691|134591|134658.5|134558.5|174
1711539300000|2024-03-27 11:35:00|134665|134565|134716|134516|134723|134591.5|134655.5|134515.5|112
1711539600000|2024-03-27 11:40:00|134717|134517|134794.5|134594.5|134801|134619.5|134692|134510.5|163
1711539900000|2024-03-27 11:45:00|134794|134594|134752|134652|134794|134656|134745|134589|45
1711540200000|2024-03-27 11:50:00|134753.5|134653.5|134772.5|134672.5|134782.5|134682.5|134747.5|134647.5|91
1711540500000|2024-03-27 11:55:00|134772|134672|134804|134704|134820.5|134720.5|134772|134672|106
1711540800000|2024-03-27 12:00:00|134804.5|134704.5|134823.5|134723.5|134825|134725|134790.5|134690.5|145
1711541100000|2024-03-27 12:05:00|134824|134724|134821.5|134721.5|134824|134724|134816.5|134716.5|54
1711541400000|2024-03-27 12:10:00|134822|134722|134830|134730|134830|134730|134817|134717|55
1711541700000|2024-03-27 12:15:00|134830.5|134730.5|134807.5|134707.5|134860|134731.5|134799.5|134660|61
1711542000000|2024-03-27 12:20:00|134808|134708|134802|134702|134813.5|134713.5|134802|134702|96
1711542300000|2024-03-27 12:25:00|134801.5|134701.5|134815|134715|134819|134719|134798.5|134698.5|109
1711542600000|2024-03-27 12:30:00|134815.5|134715.5|134805|134705|134823|134723|134804.5|134704.5|89
1711542900000|2024-03-27 12:35:00|134805.5|134705.5|134809.5|134709.5|134829|134729|134802.5|134702.5|139
1711543200000|2024-03-27 12:40:00|134809|134709|134812|134712|134819|134719|134806.5|134706.5|49
1711543500000|2024-03-27 12:45:00|134812.5|134712.5|134834|134734|134840.5|134740.5|134811.5|134711.5|44
1711543800000|2024-03-27 12:50:00|134833.5|134733.5|134832.5|134732.5|134835.5|134735.5|134829|134729|44
1711544100000|2024-03-27 12:55:00|134833|134733|134893.5|134793.5|134896|134796|134830.5|134730.5|96
1711544400000|2024-03-27 13:00:00|134894.5|134794.5|134909|134809|134915|134815|134893.5|134793.5|162
1711544700000|2024-03-27 13:05:00|134909.5|134809.5|134935|134835|134961|134861|134909|134809|165
1711545000000|2024-03-27 13:10:00|134935.5|134835.5|134943.5|134843.5|134958|134858|134926.5|134826.5|92
1711545300000|2024-03-27 13:15:00|134940.5|134840.5|134951|134851|134958|134858|134932|134832|118
1711545600000|2024-03-27 13:20:00|134950.5|134850.5|134970.5|134870.5|134981.5|134881.5|134948.5|134848.5|133
1711545900000|2024-03-27 13:25:00|134971|134871|134994.5|134894.5|135005|134905|134954.5|134854.5|187
1711546200000|2024-03-27 13:30:00|134995.5|134895.5|135006|134906|135009.5|134909.5|134994.5|134894.5|93
1711546500000|2024-03-27 13:35:00|135006.5|134906.5|135012|134912|135016.5|134916.5|134990.5|134890.5|149
1711546800000|2024-03-27 13:40:00|135013|134913|135004|134904|135021|134921|135004|134904|172
1711547100000|2024-03-27 13:45:00|135003.5|134903.5|135006|134906|135015.5|134915.5|134997.5|134897.5|88
1711547400000|2024-03-27 13:50:00|135005.5|134905.5|135007.5|134907.5|135008|134908|134995|134895|80
1711547700000|2024-03-27 13:55:00|135009|134909|134924.5|134824.5|135017|134917|134923.5|134823.5|210
1711548000000|2024-03-27 14:00:00|134925|134825|134980|134880|135011|134911|134896.5|134796.5|243
1711548300000|2024-03-27 14:05:00|134978.5|134878.5|134951|134851|134978.5|134878.5|134940|134840|106
1711548600000|2024-03-27 14:10:00|134950.5|134850.5|134964.5|134864.5|134973.5|134873.5|134946|134846|181
1711548900000|2024-03-27 14:15:00|134966.5|134866.5|134925.5|134825.5|134970|134870|134916|134816|154
1711549200000|2024-03-27 14:20:00|134928.5|134828.5|134921.5|134821.5|134930|134830|134919.5|134819.5|31
1711549500000|2024-03-27 14:25:00|134919.5|134819.5|134913.5|134813.5|134922.5|134822.5|134899.5|134799.5|128
1711549800000|2024-03-27 14:30:00|134914|134814|134893.5|134793.5|134914|134814|134880|134780|170
1711550100000|2024-03-27 14:35:00|134894|134794|134904.5|134804.5|134910.5|134810.5|134891|134791|112
1711550400000|2024-03-27 14:40:00|134903.5|134803.5|134854|134754|134903.5|134803.5|134820.5|134720.5|117
1711550700000|2024-03-27 14:45:00|134916.5|134816.5|134907.5|134807.5|134930.5|134830.5|134861.5|134761.5|182
1711551000000|2024-03-27 14:50:00|134906.5|134806.5|134875|134775|134929|134829|134875|134775|140
1711551300000|2024-03-27 14:55:00|134876|134776|134911|134811|134921|134821|134868.5|134768.5|132
1711551600000|2024-03-27 15:00:00|134907|134807|134900|134800|134916.5|134816.5|134893.5|134793.5|85
1711551900000|2024-03-27 15:05:00|134899.5|134799.5|134858|134758|134902|134802|134852|134752|95
1711552200000|2024-03-27 15:10:00|134863.5|134763.5|134865|134765|134865|134765|134849|134749|60
1711552500000|2024-03-27 15:15:00|134864.5|134764.5|134865.5|134765.5|134877.5|134777.5|134857|134757|91
1711552800000|2024-03-27 15:20:00|134863.5|134763.5|134885.5|134785.5|134885.5|134785.5|134847|134747|91
1711553100000|2024-03-27 15:25:00|134885|134785|134856.5|134756.5|134920|134820|134856.5|134756.5|52
1711553400000|2024-03-27 15:30:00|134857.5|134757.5|134921.5|134821.5|134937|134837|134857.5|134757.5|113
1711553700000|2024-03-27 15:35:00|134923.5|134823.5|134899|134799|134923.5|134823.5|134893|134793|75
1711554000000|2024-03-27 15:40:00|134900|134800|134877.5|134777.5|134905|134805|134869.5|134769.5|102
1711554300000|2024-03-27 15:45:00|134878|134778|134888|134788|134893.5|134793.5|134875|134775|77
1711554600000|2024-03-27 15:50:00|134889.5|134789.5|134909.5|134809.5|134967.5|134832|134888.5|134755|161
1711554900000|2024-03-27 15:55:00|134910|134810|134936|134836|134936|134836|134904|134804|149
1711555200000|2024-03-27 16:00:00|134934.5|134834.5|134883.5|134783.5|134938|134838|134865.5|134715.5|214
1711555500000|2024-03-27 16:05:00|134884|134784|134911.5|134811.5|134911.5|134811.5|134876|134776|58
1711555800000|2024-03-27 16:10:00|134912|134812|134952|134852|134952|134852|134912|134812|100
1711556100000|2024-03-27 16:15:00|134951.5|134851.5|134961.5|134861.5|134963.5|134863.5|134950.5|134850.5|37
1711556400000|2024-03-27 16:20:00|134960.5|134860.5|134968.5|134868.5|134972.5|134872.5|134956.5|134856.5|41
1711556700000|2024-03-27 16:25:00|134969.5|134869.5|134955|134855|134972.5|134872.5|134948|134848|61
1711557000000|2024-03-27 16:30:00|134954|134854|134953.5|134853.5|134955.5|134855.5|134949.5|134849.5|18
1711557300000|2024-03-27 16:35:00|134954.5|134854.5|134962.5|134862.5|134962.5|134862.5|134954.5|134854.5|14
1711557600000|2024-03-27 16:40:00|134962|134862|134952.5|134852.5|134962|134862|134952.5|134852.5|21
1711557900000|2024-03-27 16:45:00|134952|134852|134949.5|134849.5|134960.5|134860.5|134943.5|134843.5|37
1711558200000|2024-03-27 16:50:00|134943.5|134843.5|134925.5|134825.5|134948|134848|134879|134779|150
1711558500000|2024-03-27 16:55:00|134926|134826|134930.5|134830.5|134949.5|134849.5|134924.5|134824.5|80
1711558800000|2024-03-27 17:00:00|134931.5|134831.5|134922.5|134822.5|134933.5|134833.5|134922|134822|43
1711559100000|2024-03-27 17:05:00|134923.5|134823.5|134980|134880|134982|134882|134923.5|134823.5|98
1711559400000|2024-03-27 17:10:00|134981|134881|134966.5|134866.5|134985.5|134885.5|134962.5|134862.5|79
1711559700000|2024-03-27 17:15:00|134964.5|134864.5|134965.5|134865.5|134969|134869|134964|134864|28
1711560000000|2024-03-27 17:20:00|134964|134864|134958.5|134858.5|134964|134864|134957.5|134857.5|93
1711560300000|2024-03-27 17:25:00|134959|134859|134959|134859|134960|134860|134955|134855|25
1711560600000|2024-03-27 17:30:00|134959.5|134859.5|134960|134860|134960.5|134860.5|134959|134859|26
1711560900000|2024-03-27 17:35:00|134956|134856|134963.5|134863.5|134964|134864|134950|134850|38
1711561200000|2024-03-27 17:40:00|134962.5|134862.5|134962|134862|134966|134866|134960|134860|61
1711561500000|2024-03-27 17:45:00|134961|134861|134931|134831|134964|134864|134919.5|134819.5|120
1711561800000|2024-03-27 17:50:00|134933|134833|134932|134832|134937|134837|134926|134826|72
1711562100000|2024-03-27 17:55:00|134931|134831|134926.5|134826.5|134931|134831|134916.5|134816.5|108
1711562400000|2024-03-27 18:00:00|134926|134826|134908|134808|134927.5|134827.5|134906.5|134806.5|91
1711562700000|2024-03-27 18:05:00|134907|134807|134900.5|134800.5|134916.5|134816.5|134897.5|134797.5|86
1711563000000|2024-03-27 18:10:00|134901.5|134801.5|134902|134802|134903.5|134803.5|134896|134796|45
1711563300000|2024-03-27 18:15:00|134904|134804|134905|134805|134905.5|134805.5|134903|134803|23
1711563600000|2024-03-27 18:20:00|134904.5|134804.5|134879|134779|134905|134805|134854.5|134754.5|135
1711563900000|2024-03-27 18:25:00|134878|134778|134901.5|134801.5|134902.5|134802.5|134873.5|134773.5|93
1711564200000|2024-03-27 18:30:00|134901|134801|134897.5|134797.5|134907.5|134807.5|134890.5|134790.5|188
1711564500000|2024-03-27 18:35:00|134897|134797|134905|134805|134907|134807|134888|134788|191
1711564800000|2024-03-27 18:40:00|134906|134806|134904|134804|134907|134807|134900|134800|135
1711565100000|2024-03-27 18:45:00|134903.5|134803.5|134905|134805|134906|134806|134902|134802|124
1711565400000|2024-03-27 18:50:00|134904.5|134804.5|134936.5|134836.5|134937.5|134837.5|134903.5|134803.5|224
1711565700000|2024-03-27 18:55:00|134934.5|134834.5|134929.5|134829.5|134934.5|134834.5|134919.5|134819.5|147
1711566000000|2024-03-27 19:00:00|134927.5|134827.5|134962.5|134762.5|134967|134827.5|134912.5|134762|60
1711566300000|2024-03-27 19:05:00|134963.5|134763.5|134964.5|134764.5|134965.5|134765.5|134958.5|134758.5|72
1711566600000|2024-03-27 19:10:00|134964|134764|134967.5|134767.5|134973.5|134773.5|134954.5|134754.5|165
1711566900000|2024-03-27 19:15:00|134967|134767|134967.5|134767.5|134972.5|134772.5|134962|134762|123
1711567200000|2024-03-27 19:20:00|134968.5|134768.5|134883|134783|134969|134783|134881|134728|103
1711567500000|2024-03-27 19:25:00|134881.5|134781.5|134883.5|134783.5|134884.5|134784.5|134877|134777|69
1711567800000|2024-03-27 19:30:00|134883|134783|134875.5|134775.5|134883|134783|134872.5|134772.5|90
1711568100000|2024-03-27 19:35:00|134876|134776|134876.5|134776.5|134878.5|134778.5|134873.5|134773.5|46
1711568400000|2024-03-27 19:40:00|134877|134777|134882|134782|134882|134782|134877|134777|53
1711568700000|2024-03-27 19:45:00|134881.5|134781.5|134850|134750|134883|134783|134840|134740|230
1711569000000|2024-03-27 19:50:00|134849.5|134749.5|134844|134744|134850.5|134750.5|134843.5|134743.5|61
1711569300000|2024-03-27 19:55:00|134844.5|134744.5|134842|134742|134846|134746|134842|134742|16
1711591200000|2024-03-28 02:00:00|134621|134521|134623|134523|134640.5|134540.5|134583.5|134483.5|250
1711591500000|2024-03-28 02:05:00|134625|134525|134599.5|134499.5|134635|134535|134572.5|134472.5|206
1711591800000|2024-03-28 02:10:00|134600|134500|134526|134426|134636|134536|134522|134422|314
1711592100000|2024-03-28 02:15:00|134527|134427|134467|134367|134533.5|134433.5|134462|134362|421
1711592400000|2024-03-28 02:20:00|134466|134366|134465|134365|134505.5|134405.5|134432.5|134332.5|372
1711592700000|2024-03-28 02:25:00|134466|134366|134448|134348|134466.5|134366.5|134423|134323|273
1711593000000|2024-03-28 02:30:00|134444|134344|134500.5|134400.5|134500.5|134400.5|134438|134338|232
1711593300000|2024-03-28 02:35:00|134501|134401|134513.5|134413.5|134522|134422|134490|134390|212
1711593600000|2024-03-28 02:40:00|134513|134413|134519.5|134419.5|134519.5|134419.5|134485|134385|146
1711593900000|2024-03-28 02:45:00|134519|134419|134507|134407|134566|134466|134505|134405|230
1711594200000|2024-03-28 02:50:00|134506|134406|134471.5|134371.5|134521|134421|134456.5|134356.5|238
1711594500000|2024-03-28 02:55:00|134475|134375|134495|134395|134500|134400|134465|134365|157
1711594800000|2024-03-28 03:00:00|134496.5|134396.5|134503|134403|134520|134420|134485.5|134385.5|160
1711595100000|2024-03-28 03:05:00|134502.5|134402.5|134476.5|134376.5|134502.5|134402.5|134459|134359|203
1711595400000|2024-03-28 03:10:00|134479.5|134379.5|134451.5|134351.5|134491.5|134391.5|134446.5|134346.5|139
1711595700000|2024-03-28 03:15:00|134452.5|134352.5|134438.5|134338.5|134454|134354|134379.5|134279.5|249
1711596000000|2024-03-28 03:20:00|134438|134338|134435|134335|134452.5|134352.5|134373|134273|243
1711596300000|2024-03-28 03:25:00|134432.5|134332.5|134456.5|134356.5|134458.5|134358.5|134430.5|134330.5|169
1711596600000|2024-03-28 03:30:00|134458.5|134358.5|134444.5|134344.5|134477.5|134377.5|134438.5|134338.5|207
1711596900000|2024-03-28 03:35:00|134446.5|134346.5|134456.5|134356.5|134459|134359|134441|134341|131
1711597200000|2024-03-28 03:40:00|134458.5|134358.5|134510.5|134410.5|134513|134413|134458.5|134358.5|137
1711597500000|2024-03-28 03:45:00|134511|134411|134480|134380|134554|134454|134478.5|134378.5|154
1711597800000|2024-03-28 03:50:00|134480.5|134380.5|134492|134392|134496.5|134396.5|134480.5|134380.5|137
1711598100000|2024-03-28 03:55:00|134491.5|134391.5|134504.5|134404.5|134510.5|134410.5|134491|134391|149
1711598400000|2024-03-28 04:00:00|134504|134404|134491|134391|134511|134411|134486|134386|90
1711598700000|2024-03-28 04:05:00|134492|134392|134491|134391|134500.5|134400.5|134489|134389|46
1711599000000|2024-03-28 04:10:00|134490.5|134390.5|134457|134357|134490.5|134390.5|134446.5|134346.5|132
1711599300000|2024-03-28 04:15:00|134451|134351|134474.5|134374.5|134480.5|134380.5|134432|134332|198
1711599600000|2024-03-28 04:20:00|134473.5|134373.5|134512|134412|134518|134418|134466.5|134366.5|127
1711599900000|2024-03-28 04:25:00|134512.5|134412.5|134471|134371|134516|134416|134462.5|134362.5|175
1711600200000|2024-03-28 04:30:00|134470.5|134370.5|134431|134331|134480.5|134380.5|134423|134323|141
1711600500000|2024-03-28 04:35:00|134431.5|134331.5|134431.5|134331.5|134452.5|134352.5|134424.5|134324.5|147
1711600800000|2024-03-28 04:40:00|134431|134331|134390|134290|134439|134339|134390|134290|78
1711601100000|2024-03-28 04:45:00|134394|134294|134305.5|134205.5|134394|134294|134287.5|134187.5|349
1711601400000|2024-03-28 04:50:00|134302.5|134202.5|134250|134150|134326|134226|134233|134133|241
1711601700000|2024-03-28 04:55:00|134253|134153|134255.5|134155.5|134263.5|134163.5|134214|134114|300
1711602000000|2024-03-28 05:00:00|134255|134155|134268|134168|134307.5|134207.5|134229.5|134129.5|306
1711602300000|2024-03-28 05:05:00|134267.5|134167.5|134276.5|134176.5|134282|134182|134257|134157|182
1711602600000|2024-03-28 05:10:00|134276|134176|134307.5|134207.5|134312.5|134212.5|134275.5|134175.5|124
1711602900000|2024-03-28 05:15:00|134308.5|134208.5|134235|134135|134308.5|134208.5|134224.5|134124.5|188
1711603200000|2024-03-28 05:20:00|134239|134139|134220.5|134120.5|134241|134141|134202.5|134102.5|150
1711603500000|2024-03-28 05:25:00|134220|134120|134224|134124|134233|134133|134194.5|134094.5|233
1711603800000|2024-03-28 05:30:00|134225|134125|134187.5|134087.5|134239.5|134139.5|134153.5|134053.5|329
1711604100000|2024-03-28 05:35:00|134188|134088|134196|134096|134200|134100|134149.5|134049.5|190
1711604400000|2024-03-28 05:40:00|134195.5|134095.5|134162.5|134062.5|134202.5|134102.5|134138|134038|256
1711604700000|2024-03-28 05:45:00|134163.5|134063.5|134135.5|134035.5|134175|134075|134135.5|134035.5|210
1711605000000|2024-03-28 05:50:00|134137.5|134037.5|134206.5|134106.5|134217.5|134117.5|134129.5|134029.5|297
1711605300000|2024-03-28 05:55:00|134206|134106|134309|134209|134316.5|134216.5|134205.5|134105.5|349
1711605600000|2024-03-28 06:00:00|134309.5|134209.5|134350.5|134250.5|134361|134261|134294|134194|326
1711605900000|2024-03-28 06:05:00|134351|134251|134393.5|134293.5|134426.5|134326.5|134322.5|134222.5|341
1711606200000|2024-03-28 06:10:00|134393|134293|134481|134381|134486|134386|134386|134286|289
1711606500000|2024-03-28 06:15:00|134481.5|134381.5|134424.5|134324.5|134484|134384|134411|134311|225
1711606800000|2024-03-28 06:20:00|134428|134328|134462.5|134362.5|134464.5|134364.5|134428|134328|124
1711607100000|2024-03-28 06:25:00|134462|134362|134438|134338|134470|134370|134427.5|134327.5|186
1711607400000|2024-03-28 06:30:00|134441.5|134341.5|134552.5|134452.5|134609|134509|134441.5|134341.5|315
1711607700000|2024-03-28 06:35:00|134553|134453|134519.5|134419.5|134562|134462|134518.5|134418.5|109
1711608000000|2024-03-28 06:40:00|134520|134420|134523.5|134423.5|134523.5|134423.5|134498.5|134398.5|78
1711608300000|2024-03-28 06:45:00|134524|134424|134528|134428|134535.5|134435.5|134523|134423|73
1711608600000|2024-03-28 06:50:00|134527|134427|134524|134424|134543|134443|134523.5|134423.5|77
1711608900000|2024-03-28 06:55:00|134532.5|134432.5|134578.5|134478.5|134597.5|134497.5|134531.5|134431.5|103
1711609200000|2024-03-28 07:00:00|134578|134478|134587|134487|134613|134513|134576.5|134476.5|56
1711609500000|2024-03-28 07:05:00|134584|134484|134607.5|134507.5|134613|134513|134580|134480|83
1711609800000|2024-03-28 07:10:00|134608.5|134508.5|134634|134534|134642.5|134542.5|134607.5|134507.5|84
1711610100000|2024-03-28 07:15:00|134633.5|134533.5|134696.5|134596.5|134705|134605|134633.5|134533.5|121
1711610400000|2024-03-28 07:20:00|134697|134597|134675|134575|134705|134605|134667|134567|79
1711610700000|2024-03-28 07:25:00|134674.5|134574.5|134679.5|134579.5|134695.5|134595.5|134652|134552|93
1711611000000|2024-03-28 07:30:00|134680|134580|134669|134569|134700.5|134600.5|134658.5|134558.5|191
1711611300000|2024-03-28 07:35:00|134667.5|134567.5|134641|134541|134668|134568|134634.5|134534.5|85
1711611600000|2024-03-28 07:40:00|134642.5|134542.5|134642|134542|134644.5|134544.5|134633|134533|71
1711611900000|2024-03-28 07:45:00|134639|134539|134652|134552|134662.5|134562.5|134636.5|134536.5|65
1711612200000|2024-03-28 07:50:00|134652.5|134552.5|134670.5|134570.5|134674.5|134574.5|134652.5|134552.5|94
1711612500000|2024-03-28 07:55:00|134669.5|134569.5|134696|134596|134696|134596|134642.5|134542.5|75
1711612800000|2024-03-28 08:00:00|134692|134592|134795|134695|134795|134695|134692|134592|120
1711613100000|2024-03-28 08:05:00|134798|134698|134836.5|134736.5|134840.5|134740.5|134798|134698|54
1711613400000|2024-03-28 08:10:00|134839.5|134739.5|134782.5|134682.5|134888|134788|134782.5|134682.5|102
1711613700000|2024-03-28 08:15:00|134776|134676|134848|134748|134851|134751|134767.5|134667.5|86
1711614000000|2024-03-28 08:20:00|134848.5|134748.5|134790.5|134690.5|134858|134758|134790|134690|81
1711614300000|2024-03-28 08:25:00|134791.5|134691.5|134795.5|134695.5|134803|134703|134787|134687|80
1711614600000|2024-03-28 08:30:00|134794.5|134694.5|134821.5|134721.5|134824.5|134724.5|134792.5|134692.5|96
1711614900000|2024-03-28 08:35:00|134822|134722|134759.5|134659.5|134822.5|134722.5|134756.5|134656.5|79
1711615200000|2024-03-28 08:40:00|134759|134659|134734|134634|134761|134661|134730.5|134630.5|69
1711615500000|2024-03-28 08:45:00|134740|134640|134722.5|134622.5|134762|134662|134718|134618|93
1711615800000|2024-03-28 08:50:00|134723|134623|134783.5|134683.5|134784.5|134684.5|134710.5|134610.5|117
1711616100000|2024-03-28 08:55:00|134786.5|134686.5|134833.5|134733.5|134837.5|134737.5|134784|134684|87
1711616400000|2024-03-28 09:00:00|134835|134735|134947.5|134847.5|134949.5|134849.5|134835|134735|123
1711616700000|2024-03-28 09:05:00|134949|134849|134991.5|134891.5|135003|134903|134949|134849|129
1711617000000|2024-03-28 09:10:00|134992|134892|135009.5|134909.5|135028|134928|134989.5|134889.5|104
1711617300000|2024-03-28 09:15:00|135010.5|134910.5|135116|135016|135117.5|135017.5|135010.5|134910.5|146
1711617600000|2024-03-28 09:20:00|135116.5|135016.5|135075|134975|135122|135022|135066|134966|103
1711617900000|2024-03-28 09:25:00|135074.5|134974.5|135045|134945|135118|135018|135044.5|134944.5|139
1711618200000|2024-03-28 09:30:00|135044|134944|135035.5|134935.5|135068|134968|135034|134934|77
1711618500000|2024-03-28 09:35:00|135036.5|134936.5|135028|134928|135039|134939|135015.5|134915.5|87
1711618800000|2024-03-28 09:40:00|135025|134925|135024.5|134924.5|135029|134929|134987.5|134887.5|168
1711619100000|2024-03-28 09:45:00|135025.5|134925.5|135045.5|134945.5|135048.5|134948.5|135011.5|134911.5|76
1711619400000|2024-03-28 09:50:00|135044.5|134944.5|135058.5|134958.5|135059|134959|135042|134942|41
1711619700000|2024-03-28 09:55:00|135059|134959|135050.5|134950.5|135071.5|134971.5|135047.5|134947.5|79
1711620000000|2024-03-28 10:00:00|135050|134950|135022.5|134922.5|135050|134950|135018.5|134918.5|65
1711620300000|2024-03-28 10:05:00|135022|134922|134998.5|134898.5|135022|134922|134998.5|134898.5|72
1711620600000|2024-03-28 10:10:00|134999|134899|134987.5|134887.5|135011|134911|134956.5|134856.5|115
1711620900000|2024-03-28 10:15:00|134988|134888|134914.5|134814.5|134990.5|134890.5|134914|134814|82
1711621200000|2024-03-28 10:20:00|134913.5|134813.5|134944.5|134844.5|134944.5|134844.5|134897|134797|89
1711621500000|2024-03-28 10:25:00|134943|134843|134884|134784|134943|134843|134878.5|134778.5|255
1711621800000|2024-03-28 10:30:00|134883.5|134783.5|134862.5|134762.5|134886|134786|134837.5|134737.5|173
1711622100000|2024-03-28 10:35:00|134863|134763|134883.5|134783.5|134888|134788|134862.5|134762.5|95
1711622400000|2024-03-28 10:40:00|134883|134783|134866|134766|134889|134789|134865.5|134765.5|75
1711622700000|2024-03-28 10:45:00|134868.5|134768.5|134888|134788|134889.5|134789.5|134868.5|134768.5|31
1711623000000|2024-03-28 10:50:00|134887.5|134787.5|134883|134783|134889.5|134789.5|134883|134783|39
1711623300000|2024-03-28 10:55:00|134883.5|134783.5|134898|134798|134899.5|134799.5|134882|134782|61
1711623600000|2024-03-28 11:00:00|134893|134793|134894.5|134794.5|134917.5|134817.5|134892|134792|89
1711623900000|2024-03-28 11:05:00|134894|134794|134892.5|134792.5|134894|134794|134878|134778|63
1711624200000|2024-03-28 11:10:00|134892|134792|134892|134792|134896.5|134796.5|134890.5|134790.5|57
1711624500000|2024-03-28 11:15:00|134893|134793|134924|134824|134925|134825|134887|134787|92
1711624800000|2024-03-28 11:20:00|134924.5|134824.5|134899.5|134799.5|134925|134825|134898.5|134798.5|132
1711625100000|2024-03-28 11:25:00|134900.5|134800.5|134924.5|134824.5|134936|134836|134899.5|134799.5|152
1711625400000|2024-03-28 11:30:00|134923.5|134823.5|134928.5|134828.5|134935|134835|134904.5|134804.5|142
1711625700000|2024-03-28 11:35:00|134928|134828|134943|134843|134946|134846|134927.5|134827.5|66
1711626000000|2024-03-28 11:40:00|134943.5|134843.5|134990|134790|134991|134855|134941|134784.5|76
1711626300000|2024-03-28 11:45:00|134989.5|134789.5|135006.5|134906.5|135065|134911|134972|134785|60
1711626600000|2024-03-28 11:50:00|135008|134908|135060|134860|135064|134912.5|135004.5|134859.5|64
1711626900000|2024-03-28 11:55:00|135058.5|134858.5|135058.5|134858.5|135064|134864|135052.5|134852.5|95
1711627200000|2024-03-28 12:00:00|135058|134858|135008.5|134908.5|135070.5|134920.5|135006|134858|61
1711627500000|2024-03-28 12:05:00|135007.5|134907.5|135051.5|134851.5|135054.5|134907.5|134998|134850|44
1711627800000|2024-03-28 12:10:00|135052|134852|134950|134850|135052|134901.5|134948.5|134848.5|33
1711628100000|2024-03-28 12:15:00|134950.5|134850.5|134951.5|134851.5|134952.5|134852.5|134946.5|134846.5|45
1711628400000|2024-03-28 12:20:00|134952|134852|134970|134870|134971|134871|134951.5|134851.5|47
1711628700000|2024-03-28 12:25:00|134970.5|134870.5|135021.5|134821.5|135040.5|134891.5|134969|134818.5|68
1711629000000|2024-03-28 12:30:00|135020|134786|134970|134770|135045|134845|134960|134760|183
1711629300000|2024-03-28 12:35:00|134965|134765|134933.5|134833.5|135064|134841.5|134932.5|134703|95
1711629600000|2024-03-28 12:40:00|134933|134833|134908.5|134808.5|134959|134833.5|134905|134746.5|36
1711629900000|2024-03-28 12:45:00|134908|134808|134915|134815|135038|134880|134908|134763.5|74
1711630200000|2024-03-28 12:50:00|134914.5|134814.5|134868|134768|134965|134815|134868|134733.5|75
1711630500000|2024-03-28 12:55:00|134868.5|134768.5|134825|134625|134902.5|134769|134760|134623|131
1711630800000|2024-03-28 13:00:00|134768|134668|134770|134570|134827.5|134668|134690|134540|195
1711631100000|2024-03-28 13:05:00|134771|134571|134793.5|134593.5|134799|134648.5|134739.5|134565|167
1711631400000|2024-03-28 13:10:00|134794|134594|134840|134640|134842|134700|134781.5|134590|92
1711631700000|2024-03-28 13:15:00|134839|134639|134858.5|134658.5|134858.5|134658.5|134831.5|134631.5|79
1711632000000|2024-03-28 13:20:00|134859|134659|134878|134778|134955.5|134779|134803.5|134655|119
1711632300000|2024-03-28 13:25:00|134878.5|134778.5|134788.5|134688.5|134897|134778.5|134753|134595|162
1711632600000|2024-03-28 13:30:00|134789|134689|134791.5|134691.5|134844|134700.5|134784|134640.5|148
1711632900000|2024-03-28 13:35:00|134798|134698|134791.5|134691.5|134848.5|134703.5|134790|134636|192
1711633200000|2024-03-28 13:40:00|134792|134692|134856|134650|134859|134706|134760|134650|71
1711633500000|2024-03-28 13:45:00|134857|134652|134805|134705|134893|134711.5|134785|134652|126
1711633800000|2024-03-28 13:50:00|134803|134703|134813|134613|134841.5|134703|134733.5|134601.5|127
1711634100000|2024-03-28 13:55:00|134813.5|134613.5|134714|134476|134858.5|134663.5|134636|134473|134
1711634400000|2024-03-28 14:00:00|134763|134477|134773|134573|134867|134667|134616.5|134470|185
1711634700000|2024-03-28 14:05:00|134774|134574|134881.5|134681.5|134882.5|134682.5|134702|134552|143
1711635000000|2024-03-28 14:10:00|134786.5|134686.5|134809|134709|134897.5|134709|134750|134636.5|111
1711635300000|2024-03-28 14:15:00|134808.5|134708.5|134798.5|134598.5|134905|134713.5|134753|134594|136
1711635600000|2024-03-28 14:20:00|134798|134598|134780|134680|134869|134704.5|134771.5|134597.5|103
1711635900000|2024-03-28 14:25:00|134779.5|134679.5|134810.5|134710.5|134862|134712|134726.5|134623.5|53
1711636200000|2024-03-28 14:30:00|134811.5|134711.5|134858|134658|134862|134712|134811.5|134657|87
1711636500000|2024-03-28 14:35:00|134844|134644|134865|134665|134868.5|134668.5|134828|134628|45
1711636800000|2024-03-28 14:40:00|134865.5|134665.5|134725|134625|134865.5|134665.5|134725|134598|72
1711637100000|2024-03-28 14:45:00|134725.5|134625.5|134751.5|134651.5|134753|134653|134715|134615|70
1711637400000|2024-03-28 14:50:00|134751|134651|134847.5|134647.5|134855|134697|134751|134631|83
1711637700000|2024-03-28 14:55:00|134846.5|134646.5|134868.5|134668.5|134868.5|134719|134803|134639.5|172
1711638000000|2024-03-28 15:00:00|134870|134670|134790|134690|134884.5|134707|134790|134670|61
1711638300000|2024-03-28 15:05:00|134790.5|134690.5|134816.5|134716.5|134906.5|134732.5|134785|134678.5|69
1711638600000|2024-03-28 15:10:00|134817|134717|134796.5|134696.5|134821|134721|134796.5|134696.5|43
1711638900000|2024-03-28 15:15:00|134797|134697|134741.5|134641.5|134841|134697|134720|134620|63
1711639200000|2024-03-28 15:20:00|134742|134642|134681.5|134581.5|134759|134642|134681|134530|19
1711639500000|2024-03-28 15:25:00|134682|134582|134788.5|134588.5|134789|134589|134668|134568|37
1711639800000|2024-03-28 15:30:00|134760|134560|134760|134560|134766|134610|134710|134559.5|45
1711640100000|2024-03-28 15:35:00|134759.5|134559.5|134773|134573|134826.5|134633.5|134723|134559.5|88
1711640400000|2024-03-28 15:40:00|134773.5|134573.5|134735|134635|134776.5|134644|134686.5|134556.5|91
1711640700000|2024-03-28 15:45:00|134730|134630|134741.5|134641.5|134807|134659|134729.5|134606.5|58
1711641000000|2024-03-28 15:50:00|134742|134642|134793.5|134593.5|134793.5|134642.5|134741.5|134576.5|92
1711641300000|2024-03-28 15:55:00|134792.5|134592.5|134736.5|134636.5|134794|134644|134736.5|134592.5|105
1711641600000|2024-03-28 16:00:00|134760|134560|134782.5|134582.5|134784|134584|134756|134556|94
1711641900000|2024-03-28 16:05:00|134783|134583|134881.5|134681.5|134905.5|134776.5|134757|134582|118
1711642200000|2024-03-28 16:10:00|134882|134682|134838|134638|134883|134688.5|134742.5|134542.5|116
1711642500000|2024-03-28 16:15:00|134815|134615|134802|134602|134815|134615|134763.5|134563.5|78
1711642800000|2024-03-28 16:20:00|134801.5|134601.5|134802|134602|134802.5|134602.5|134801|134601|59
1711643100000|2024-03-28 16:25:00|134801.5|134601.5|134801.5|134601.5|134802.5|134602.5|134799|134599|40
1711643400000|2024-03-28 16:30:00|134801|134601|134745|134645|134816.5|134645.5|134745|134594|45
1711643700000|2024-03-28 16:35:00|134744.5|134644.5|134733.5|134633.5|134745.5|134645.5|134732.5|134632.5|20
1711644000000|2024-03-28 16:40:00|134733|134633|134783.5|134583.5|134784|134633.5|134732.5|134582.5|65
1711644300000|2024-03-28 16:45:00|134783|134583|134783|134583|134784|134584|134782.5|134582.5|21
1711644600000|2024-03-28 16:50:00|134782.5|134582.5|134783|134583|134785|134585|134782.5|134582.5|54
1711644900000|2024-03-28 16:55:00|134782.5|134582.5|134842|134642|134842|134673.5|134755|134582.5|74
1711645200000|2024-03-28 17:00:00|134843.5|134643.5|134838.5|134638.5|134898.5|134698.5|134777|134613.5|133
1711645500000|2024-03-28 17:05:00|134839|134639|134781.5|134681.5|134853.5|134703.5|134757.5|134633.5|134
1711645800000|2024-03-28 17:10:00|134782|134682|134781.5|134681.5|134835|134695|134781|134582.5|109
1711646100000|2024-03-28 17:15:00|134782|134682|134775|134675|134804|134682.5|134713|134545.5|90
1711646400000|2024-03-28 17:20:00|134775.5|134675.5|134776.5|134676.5|134803.5|134703.5|134766.5|134666.5|51
1711646700000|2024-03-28 17:25:00|134777|134677|134790|134690|134790|134690|134771.5|134671.5|45
1711647000000|2024-03-28 17:30:00|134789.5|134689.5|134845|134645|134846|134695|134789.5|134643.5|47
1711647300000|2024-03-28 17:35:00|134844.5|134644.5|134838.5|134638.5|134846|134646|134837.5|134637.5|51
1711647600000|2024-03-28 17:40:00|134838|134638|134840|134640|134840|134695|134787|134638|76
1711647900000|2024-03-28 17:45:00|134840.5|134640.5|134791.5|134691.5|134840.5|134692|134788.5|134639.5|38
1711648200000|2024-03-28 17:50:00|134791|134691|134842|134642|134842|134692.5|134789.5|134641|41
1711648500000|2024-03-28 17:55:00|134842.5|134642.5|134835|134635|134842.5|134690.5|134780|134625|61
1711648800000|2024-03-28 18:00:00|134834|134634|134846.5|134646.5|134853.5|134653.5|134834|134634|97
1711649100000|2024-03-28 18:05:00|134847|134647|134846.5|134646.5|134847.5|134647.5|134845|134645|97
1711649400000|2024-03-28 18:10:00|134846|134646|134846.5|134646.5|134847.5|134647.5|134844.5|134644.5|81
1711649700000|2024-03-28 18:15:00|134847|134647|134846.5|134646.5|134847.5|134647.5|134845|134645|66
1711650000000|2024-03-28 18:20:00|134847|134647|134846.5|134646.5|134847.5|134647.5|134845|134645|75
1711650300000|2024-03-28 18:25:00|134847|134647|134846.5|134646.5|134847|134647|134845|134645|25
1711650600000|2024-03-28 18:30:00|134845.5|134645.5|134846.5|134646.5|134847.5|134647.5|134845|134645|59
1711650900000|2024-03-28 18:35:00|134847|134647|134846.5|134646.5|134847.5|134647.5|134845|134645|93
1711651200000|2024-03-28 18:40:00|134847|134647|134848|134648|134849|134649|134846|134646|53
1711651500000|2024-03-28 18:45:00|134847|134647|134848.5|134648.5|134849.5|134649.5|134847|134647|66
1711651800000|2024-03-28 18:50:00|134848|134648|134848.5|134648.5|134849.5|134649.5|134847.5|134647.5|97
1711652100000|2024-03-28 18:55:00|134848|134648|134828.5|134728.5|134858.5|134728.5|134823|134646.5|90
1711652400000|2024-03-28 19:00:00|134828|134728|134808|134708|134828|134728|134807.5|134707.5|40
1711652700000|2024-03-28 19:05:00|134807.5|134707.5|134808.5|134708.5|134808.5|134708.5|134807.5|134707.5|4
1711653300000|2024-03-28 19:15:00|134809|134709|134808|134708|134809.5|134709.5|134808|134708|37
1711653600000|2024-03-28 19:20:00|134808.5|134708.5|134808|134708|134809|134709|134808|134708|26
1711653900000|2024-03-28 19:25:00|134808.5|134708.5|134808.5|134708.5|134809.5|134709.5|134807.5|134707.5|10
1711654200000|2024-03-28 19:30:00|134808|134708|134808.5|134708.5|134809|134709|134806.5|134706.5|7
1711654500000|2024-03-28 19:35:00|134812|134712|134813|134713|134814|134714|134812|134712|9
1711654800000|2024-03-28 19:40:00|134813.5|134713.5|134813.5|134713.5|134813.5|134713.5|134813.5|134713.5|1
1711655100000|2024-03-28 19:45:00|134812.5|134712.5|134793.5|134693.5|134813.5|134713.5|134788|134688|38
1711655400000|2024-03-28 19:50:00|134780|134680|134803.5|134703.5|134803.5|134703.5|134780|134680|148
1711655700000|2024-03-28 19:55:00|134803|134703|134803|134703|134803.5|134703.5|134802.5|134702.5|10
1711677600000|2024-03-29 02:00:00|134725|134525|134796.5|134596.5|134802|134608.5|134697|134513|239
1711677900000|2024-03-29 02:05:00|134798|134598|134740|134640|134800|134641|134700|134581.5|177
1711678200000|2024-03-29 02:10:00|134739|134639|134740|134640|134793.5|134644.5|134738|134588|93
1711678500000|2024-03-29 02:15:00|134739.5|134639.5|134720|134620|134803.5|134641|134713|134520|119
1711678800000|2024-03-29 02:20:00|134723.5|134623.5|134771.5|134571.5|134771.5|134623.5|134713.5|134520|106
1711679100000|2024-03-29 02:25:00|134772|134572|134727|134527|134775|134595|134642.5|134488|187
1711679400000|2024-03-29 02:30:00|134726.5|134526.5|134695|134595|134790|134606.5|134672|134483|179
1711679700000|2024-03-29 02:35:00|134696|134596|134685|134585|134789|134612.5|134684|134584|158
1711680000000|2024-03-29 02:40:00|134685.5|134585.5|134725|134525|134760|134593.5|134656.5|134470|213
1711680300000|2024-03-29 02:45:00|134725.5|134525.5|134671|134471|134725.5|134556.5|134619.5|134466.5|123
1711680600000|2024-03-29 02:50:00|134672|134472|134650|134450|134672.5|134472.5|134638|134438|97
1711680900000|2024-03-29 02:55:00|134643.5|134543.5|134648.5|134548.5|134700.5|134567.5|134642|134487|91
1711681200000|2024-03-29 03:00:00|134648|134548|134641.5|134541.5|134693|134550|134640.5|134485|44
1711681500000|2024-03-29 03:05:00|134664.5|134564.5|134646.5|134546.5|134692|134592|134646|134546|43
1711681800000|2024-03-29 03:10:00|134647|134547|134665|134565|134666|134566|134645.5|134545.5|45
1711682100000|2024-03-29 03:15:00|134665.5|134565.5|134738|134538|134755|134597|134664|134538|71
1711682400000|2024-03-29 03:20:00|134739|134539|134748.5|134648.5|134823.5|134649|134708|134538|71
1711682700000|2024-03-29 03:25:00|134748|134648|134815|134615|134823.5|134648.5|134748|134598|27
1711683000000|2024-03-29 03:30:00|134815.5|134615.5|134807|134607|134815.5|134615.5|134806|134606|22
1711683300000|2024-03-29 03:35:00|134806.5|134606.5|134807|134607|134808|134608|134805.5|134605.5|62
1711683600000|2024-03-29 03:40:00|134806.5|134606.5|134807|134607|134808|134608|134805.5|134605.5|63
1711683900000|2024-03-29 03:45:00|134807.5|134607.5|134725|134625|134829|134629|134703|134603|161
1711684200000|2024-03-29 03:50:00|134724.5|134624.5|134728.5|134628.5|134829.5|134629.5|134724.5|134603|95
1711684500000|2024-03-29 03:55:00|134727.5|134627.5|134803.5|134603.5|134838|134653.5|134727.5|134600.5|63
1711684800000|2024-03-29 04:00:00|134804.5|134604.5|134692.5|134492.5|134804.5|134604.5|134641.5|134466.5|99
1711685100000|2024-03-29 04:05:00|134692|134492|134598.5|134398.5|134693.5|134585|134585|134373|191
1711685400000|2024-03-29 04:10:00|134598|134398|134542|134342|134600|134448.5|134540.5|134340.5|220
1711685700000|2024-03-29 04:15:00|134541.5|134341.5|134600|134500|134616.5|134501.5|134537|134337|179
1711686000000|2024-03-29 04:20:00|134599|134499|134625|134525|134675|134525.5|134580|134397.5|125
1711686300000|2024-03-29 04:25:00|134625.5|134525.5|134578.5|134478.5|134671|134526|134555|134393|129
1711686600000|2024-03-29 04:30:00|134579|134479|134670|134470|134683|134483|134551.5|134364.5|135
1711686900000|2024-03-29 04:35:00|134682|134482|134671.5|134471.5|134692.5|134513|134613|134469.5|124
1711687200000|2024-03-29 04:40:00|134672|134472|134603.5|134503.5|134674|134512|134598|134469|93
1711687500000|2024-03-29 04:45:00|134602.5|134502.5|134552|134452|134670|134503.5|134550|134375|136
1711687800000|2024-03-29 04:50:00|134551.5|134451.5|134525|134325|134623.5|134462.5|134473|134273|145
1711688100000|2024-03-29 04:55:00|134524.5|134324.5|134450|134350|134525|134351|134416.5|134253.5|277
1711688400000|2024-03-29 05:00:00|134451|134351|134580|134380|134581|134381|134446|134299|169
1711688700000|2024-03-29 05:05:00|134573.5|134373.5|134580|134380|134593.5|134430|134528.5|134364.5|95
1711689000000|2024-03-29 05:10:00|134579|134379|134458|134258|134580.5|134380.5|134401|134249|194
1711689300000|2024-03-29 05:15:00|134457|134257|134476.5|134276.5|134478|134327.5|134425|134241.5|162
1711689600000|2024-03-29 05:20:00|134463|134363|134443.5|134343.5|134535|134384|134433|134236.5|191
1711689900000|2024-03-29 05:25:00|134443|134343|134493.5|134293.5|134495|134345|134435.5|134292|274
1711690200000|2024-03-29 05:30:00|134495|134295|134502.5|134302.5|134503|134345|134443.5|134291.5|161
1711690500000|2024-03-29 05:35:00|134501.5|134301.5|134417|134317|134511.5|134325|134411.5|134266.5|262
1711690800000|2024-03-29 05:40:00|134416.5|134316.5|134353.5|134253.5|134509.5|134358.5|134330|134180|263
1711691100000|2024-03-29 05:45:00|134355|134255|134348|134248|134405|134255|134347|134173.5|145
1711691400000|2024-03-29 05:50:00|134347.5|134247.5|134356.5|134256.5|134407.5|134258.5|134340.5|134192.5|171
1711691700000|2024-03-29 05:55:00|134357|134257|134340|134240|134381|134281|134338.5|134238.5|151
1711692000000|2024-03-29 06:00:00|134340.5|134240.5|134440.5|134240.5|134440.5|134290|134322.5|134173|208
1711692300000|2024-03-29 06:05:00|134438.5|134238.5|134539.5|134339.5|134540|134389.5|134386|134225|287
1711692600000|2024-03-29 06:10:00|134549.5|134349.5|134497|134397|134719|134463|134488|134339|264
1711692900000|2024-03-29 06:15:00|134546.5|134346.5|134463|134363|134548.5|134399|134463|134325|251
1711693200000|2024-03-29 06:20:00|134464|134364|134540|134340|134540|134373.5|134462.5|134306|211
1711693500000|2024-03-29 06:25:00|134541|134341|134546.5|134446.5|134599.5|134449.5|134506|134339|255
1711693800000|2024-03-29 06:30:00|134547|134447|134580|134380|134631.5|134451|134497.5|134348|231
1711694100000|2024-03-29 06:35:00|134580.5|134380.5|134601.5|134401.5|134613.5|134413.5|134580|134380|149
1711694400000|2024-03-29 06:40:00|134602|134402|134570|134370|134616.5|134463.5|134562|134368.5|89
1711694700000|2024-03-29 06:45:00|134569.5|134369.5|134576.5|134476.5|134608.5|134477|134520|134314|44
1711695000000|2024-03-29 06:50:00|134577.5|134477.5|134640|134440|134640|134490.5|134541|134356.5|88
1711695300000|2024-03-29 06:55:00|134640.5|134440.5|134636.5|134436.5|134648.5|134493.5|134586.5|134436.5|64
1711695600000|2024-03-29 07:00:00|134637.5|134437.5|134603.5|134503.5|134647|134509|134585|134430|92
1711695900000|2024-03-29 07:05:00|134605|134505|134618|134518|134700|134518.5|134603|134451|72
1711696200000|2024-03-29 07:10:00|134618.5|134518.5|134681.5|134481.5|134707|134553|134575|134423.5|359
1711696500000|2024-03-29 07:15:00|134668.5|134468.5|134673.5|134473.5|134689.5|134489.5|134659.5|134459.5|55
1711696800000|2024-03-29 07:20:00|134673|134473|134733|134533|134758.5|134593.5|134611.5|134451.5|165
1711697100000|2024-03-29 07:25:00|134732.5|134532.5|134778.5|134578.5|134835.5|134668|134732.5|134532.5|114
1711697400000|2024-03-29 07:30:00|134755|134555|134758.5|134558.5|134880|134607|134736.5|134536.5|58
1711697700000|2024-03-29 07:35:00|134756.5|134556.5|134663.5|134463.5|134813|134613|134639.5|134439.5|101
1711698000000|2024-03-29 07:40:00|134663|134463|134661|134461|134710|134510|134623.5|134423.5|70
1711698300000|2024-03-29 07:45:00|134661.5|134461.5|134750|134550|134755|134600|134623|134461.5|93
1711698600000|2024-03-29 07:50:00|134749.5|134549.5|134750|134550|134752|134593.5|134655|134543|24
1711698900000|2024-03-29 07:55:00|134743.5|134543.5|134753.5|134553.5|134753.5|134593.5|134650.5|134531.5|58
1711699200000|2024-03-29 08:00:00|134753|134553|134661.5|134561.5|134756|134582.5|134658.5|134553|36
1711699500000|2024-03-29 08:05:00|134662|134562|134625|134525|134678.5|134562|134612.5|134453|69
1711699800000|2024-03-29 08:10:00|134624.5|134524.5|134625|134525|134625|134525|134624.5|134524.5|8
1711700100000|2024-03-29 08:15:00|134625.5|134525.5|134668.5|134468.5|134672.5|134525.5|134625|134460|29
1711700400000|2024-03-29 08:20:00|134667|134467|134671.5|134471.5|134671.5|134471.5|134659|134459|19
1711700700000|2024-03-29 08:25:00|134672|134472|134638.5|134438.5|134672|134472|134638|134438|28
1711701000000|2024-03-29 08:30:00|134640.5|134440.5|134638.5|134438.5|134640.5|134440.5|134637.5|134437.5|30
1711701300000|2024-03-29 08:35:00|134639|134439|134638.5|134438.5|134639|134439|134638|134438|4
1711701600000|2024-03-29 08:40:00|134637.5|134437.5|134638.5|134438.5|134640|134440|134633|134433|36
1711701900000|2024-03-29 08:45:00|134639|134439|134663.5|134463.5|134664|134464|134637.5|134437.5|43
1711702200000|2024-03-29 08:50:00|134663|134463|134681.5|134481.5|134682.5|134482.5|134663|134463|25
1711702500000|2024-03-29 08:55:00|134681|134481|134680.5|134480.5|134682.5|134482.5|134680|134480|15
1711702800000|2024-03-29 09:00:00|134683|134483|134623.5|134423.5|134684.5|134484.5|134623.5|134423.5|71
1711703100000|2024-03-29 09:05:00|134623|134423|134620|134420|134661.5|134461.5|134613|134413|57
1711703400000|2024-03-29 09:10:00|134619.5|134419.5|134625|134425|134627|134427|134619.5|134419.5|32
1711703700000|2024-03-29 09:15:00|134626.5|134426.5|134641.5|134441.5|134642.5|134442.5|134625|134425|58
1711704000000|2024-03-29 09:20:00|134642|134442|134626.5|134426.5|134660|134460|134626.5|134426.5|33
1711704300000|2024-03-29 09:25:00|134627|134427|134627|134427|134638.5|134438.5|134626.5|134426.5|17
1711704600000|2024-03-29 09:30:00|134626.5|134426.5|134628.5|134428.5|134628.5|134428.5|134626|134426|14
1711704900000|2024-03-29 09:35:00|134627.5|134427.5|134660|134460|134671.5|134471.5|134627|134427|51
1711705200000|2024-03-29 09:40:00|134660.5|134460.5|134648|134448|134660.5|134460.5|134647.5|134447.5|24
1711705500000|2024-03-29 09:45:00|134648.5|134448.5|134638|134438|134648.5|134448.5|134618|134409|34
1711705800000|2024-03-29 09:50:00|134639|134439|134640|134440|134640|134440|134603|134402|46
1711706100000|2024-03-29 09:55:00|134639|134439|134635|134435|134642|134442|134623|134423|28
1711706400000|2024-03-29 10:00:00|134612|134412|134605|134405|134624|134424|134603.5|134403.5|80
1711706700000|2024-03-29 10:05:00|134605.5|134405.5|134601.5|134401.5|134606|134406|134601|134401|22
1711707000000|2024-03-29 10:10:00|134602|134402|134595|134395|134602.5|134402.5|134594.5|134394.5|19
1711707300000|2024-03-29 10:15:00|134587|134387|134586.5|134386.5|134587|134387|134585.5|134385.5|19
1711707600000|2024-03-29 10:20:00|134587|134387|134587|134387|134588|134388|134586|134386|6
1711707900000|2024-03-29 10:25:00|134586.5|134386.5|134585|134385|134595|134395|134584.5|134384.5|48
1711708200000|2024-03-29 10:30:00|134615|134415|134621.5|134421.5|134631.5|134431.5|134615|134415|28
1711708500000|2024-03-29 10:35:00|134621|134421|134618|134418|134623.5|134423.5|134618|134418|10
1711708800000|2024-03-29 10:40:00|134622|134422|134621.5|134421.5|134625|134425|134619.5|134419.5|13
1711709100000|2024-03-29 10:45:00|134622|134422|134616.5|134416.5|134622|134422|134616|134416|29
1711709400000|2024-03-29 10:50:00|134617|134417|134617|134417|134618|134418|134613.5|134413.5|19
1711709700000|2024-03-29 10:55:00|134617.5|134417.5|134616.5|134416.5|134617.5|134417.5|134616|134416|13
1711710000000|2024-03-29 11:00:00|134616|134416|134560|134360|134616|134446.5|134510|134359|59
1711710300000|2024-03-29 11:05:00|134559.5|134359.5|134571.5|134371.5|134573.5|134373.5|134559.5|134359.5|15
1711710600000|2024-03-29 11:10:00|134572|134372|134573.5|134373.5|134578.5|134378.5|134571.5|134371.5|34
1711710900000|2024-03-29 11:15:00|134573|134373|134590|134390|134590.5|134390.5|134572.5|134372.5|46
1711711200000|2024-03-29 11:20:00|134589.5|134389.5|134590|134390|134590.5|134390.5|134589.5|134389.5|8
1711711500000|2024-03-29 11:25:00|134591|134391|134617|134417|134628.5|134428.5|134589|134389|65
1711711800000|2024-03-29 11:30:00|134616.5|134416.5|134616.5|134416.5|134617|134417|134616.5|134416.5|5
1711712100000|2024-03-29 11:35:00|134671.5|134471.5|134660|134460|134671.5|134471.5|134658|134458|50
1711712400000|2024-03-29 11:40:00|134659.5|134459.5|134516.5|134316.5|134660|134460|134516|134316|115
1711712700000|2024-03-29 11:45:00|134516|134316|134540|134340|134540.5|134340.5|134516|134316|18
1711713000000|2024-03-29 11:50:00|134544|134344|134516.5|134316.5|134544|134344|134516|134316|42
1711713300000|2024-03-29 11:55:00|134517|134317|134517|134317|134517.5|134317.5|134516.5|134316.5|5
1711713600000|2024-03-29 12:00:00|134483|134283|134525|134325|134535|134335|134483|134283|31
1711713900000|2024-03-29 12:05:00|134525.5|134325.5|134515|134315|134525.5|134325.5|134488|134288|19
1711714200000|2024-03-29 12:10:00|134517|134317|134515|134315|134517|134317|134514|134314|12
1711714500000|2024-03-29 12:15:00|134515.5|134315.5|134516.5|134316.5|134516.5|134316.5|134514|134314|15
1711714800000|2024-03-29 12:20:00|134517|134317|134555|134355|134555.5|134355.5|134515|134315|35
1711715100000|2024-03-29 12:25:00|134554.5|134354.5|134652|134292|134652|134372|134531|134284|23
1711715400000|2024-03-29 12:30:00|134653|134293|134558.5|134358.5|134653|134396|134532|134283|67
1711715700000|2024-03-29 12:35:00|134559.5|134359.5|134543|134343|134559.5|134359.5|134542.5|134342.5|27
1711716000000|2024-03-29 12:40:00|134543.5|134343.5|134400|134200|134544|134344|134349.5|134149.5|174
1711716300000|2024-03-29 12:45:00|134400.5|134200.5|134398.5|134198.5|134440|134240|134398|134198|47
1711716600000|2024-03-29 12:50:00|134399|134199|134398|134198|134399.5|134199.5|134398|134198|13
1711716900000|2024-03-29 12:55:00|134398.5|134198.5|134383.5|134183.5|134403.5|134203.5|134382|134182|50
1711717200000|2024-03-29 13:00:00|134383|134183|134383|134183|134385.5|134185.5|134382|134182|96
1711717500000|2024-03-29 13:05:00|134383.5|134183.5|134383|134183|134384|134184|134365|134165|62
1711717800000|2024-03-29 13:10:00|134383.5|134183.5|134376.5|134176.5|134384|134184|134374.5|134174.5|38
1711718100000|2024-03-29 13:15:00|134376|134176|134376|134174|134388|134183.5|134374|134143|57
1711718400000|2024-03-29 13:20:00|134375|134172|134375|134175|134382|134181|134373|134168|54
1711718700000|2024-03-29 13:25:00|134374.5|134174.5|134375|134175|134377|134177|134373|134173|36
1711719000000|2024-03-29 13:30:00|134374.5|134174.5|134375|134175|134378|134178|134373|134173|40
1711719300000|2024-03-29 13:35:00|134373|134173|134357|134157|134373|134173|134356|134156|30
1711719600000|2024-03-29 13:40:00|134356.5|134156.5|134356.5|134156.5|134377.5|134177.5|134356|134156|32
1711719900000|2024-03-29 13:45:00|134353.5|134153.5|134356.5|134156.5|134357.5|134157.5|134353.5|134153.5|14
1711720200000|2024-03-29 13:50:00|134357|134157|134363|134163|134368.5|134168.5|134356.5|134156.5|13
1711720500000|2024-03-29 13:55:00|134363.5|134163.5|134318.5|134118.5|134364|134164|134278|134078|53
1711720800000|2024-03-29 14:00:00|134318|134118|134318|134118|134319|134119|134311.5|134111.5|22
1711721100000|2024-03-29 14:05:00|134318.5|134118.5|134285|134085|134318.5|134118.5|134276.5|134076.5|42
1711721400000|2024-03-29 14:10:00|134284.5|134084.5|134318.5|134118.5|134319|134119|134260|134054|64
1711721700000|2024-03-29 14:15:00|134319|134119|134318.5|134118.5|134319|134119|134317.5|134117.5|76
1711722000000|2024-03-29 14:20:00|134317|134117|134318.5|134118.5|134319|134119|134306|134106|39
1711722300000|2024-03-29 14:25:00|134318|134118|134363.5|134163.5|134397|134164|134317.5|134011|149
1711722600000|2024-03-29 14:30:00|134363|134163|134363.5|134163.5|134366|134166|134348|134148|43
1711722900000|2024-03-29 14:35:00|134364|134164|134366.5|134166.5|134406.5|134206.5|134349|134148|64
1711723200000|2024-03-29 14:40:00|134388.5|134188.5|134388|134188|134388.5|134188.5|134387.5|134187.5|17
1711723500000|2024-03-29 14:45:00|134388.5|134188.5|134388|134188|134388.5|134188.5|134387.5|134187.5|12
1711723800000|2024-03-29 14:50:00|134387.5|134187.5|134377|134177|134388.5|134188.5|134377|134177|11
1711724100000|2024-03-29 14:55:00|134377.5|134177.5|134353|134153|134388.5|134188.5|134351.5|134151.5|38
1711724400000|2024-03-29 15:00:00|134361|134161|134360|134160|134361|134161|134357|134157|42
1711724700000|2024-03-29 15:05:00|134359|134159|134360|134160|134361|134161|134359|134159|10
1711725000000|2024-03-29 15:10:00|134358|134158|134360|134160|134361|134161|134358|134158|10
1711725300000|2024-03-29 15:15:00|134359|134159|134395|134195|134395.5|134195.5|134359|134159|18
1711725600000|2024-03-29 15:20:00|134395.5|134195.5|134395|134195|134395.5|134195.5|134395|134195|14
1711725900000|2024-03-29 15:25:00|134395.5|134195.5|134390|134190|134427|134227|134390|134190|25
1711726200000|2024-03-29 15:30:00|134381.5|134181.5|134397|134197|134397|134197|134375.5|134175.5|31
1711726500000|2024-03-29 15:35:00|134396|134196|134420|134220|134420|134220|134396|134196|18
1711726800000|2024-03-29 15:40:00|134419.5|134219.5|134420|134220|134430.5|134230.5|134406.5|134206.5|52
1711727100000|2024-03-29 15:45:00|134419.5|134219.5|134420|134220|134420|134220|134395|134195|82
1711727400000|2024-03-29 15:50:00|134419.5|134219.5|134420|134220|134420.5|134220.5|134413.5|134213.5|34
1711727700000|2024-03-29 15:55:00|134421|134221|134440|134240|134440.5|134240.5|134421|134221|12
1711728000000|2024-03-29 16:00:00|134439|134239|134440|134240|134441|134241|134439|134239|16
1711728300000|2024-03-29 16:05:00|134439|134239|134403|134203|134440.5|134240.5|134403|134203|19
1711728600000|2024-03-29 16:10:00|134403.5|134203.5|134368.5|134168.5|134403.5|134203.5|134351.5|134151.5|68
1711728900000|2024-03-29 16:15:00|134423.5|134223.5|134398.5|134198.5|134423.5|134223.5|134398.5|134198.5|43
1711729200000|2024-03-29 16:20:00|134399|134199|134398.5|134198.5|134399.5|134199.5|134398|134198|56
1711729500000|2024-03-29 16:25:00|134399|134199|134351.5|134151.5|134466.5|134266.5|134351|134151|61
1711729800000|2024-03-29 16:30:00|134351|134151|134480|134280|134502|134302|134351|134151|134
1711730100000|2024-03-29 16:35:00|134479.5|134279.5|134461.5|134261.5|134480.5|134280.5|134461.5|134261.5|52
1711730400000|2024-03-29 16:40:00|134462|134262|134475|134275|134475|134275|134461|134261|16
1711730700000|2024-03-29 16:45:00|134475.5|134275.5|134475|134275|134475.5|134275.5|134474.5|134274.5|10
1711731000000|2024-03-29 16:50:00|134474.5|134274.5|134451.5|134251.5|134474.5|134274.5|134451|134251|10
1711731300000|2024-03-29 16:55:00|134451|134251|134452|134252|134453.5|134253.5|134450|134250|29
1711731600000|2024-03-29 17:00:00|134453.5|134253.5|134493|134211|134497|134254.5|134433|134207|39
1711731900000|2024-03-29 17:05:00|134497|134206|134519|134251|134519|134261|134492|134206|18
1711732200000|2024-03-29 17:10:00|134515|134255|134519|134251|134519|134255|134515|134251|10
1711732500000|2024-03-29 17:15:00|134518|134252|134517|134253|134519|134256|134514|134251|16
1711732800000|2024-03-29 17:20:00|134518|134252|134518|134252|134519|134252|134518|134251|6
1711733100000|2024-03-29 17:25:00|134519|134251|134517|134253|134519|134253|134517|134251|6
1711733400000|2024-03-29 17:30:00|134518|134252|134520|134250|134520|134252|134518|134250|5
1711733700000|2024-03-29 17:35:00|134519|134251|134519|134251|134520|134252|134518|134250|10
1711734000000|2024-03-29 17:40:00|134520|134250|134517|134253|134520|134254|134516|134250|12
1711734300000|2024-03-29 17:45:00|134518|134252|134517|134253|134518|134253|134517|134252|11
1711734600000|2024-03-29 17:50:00|134518|134252|134520|134250|134520|134252|134518|134250|10
1711734900000|2024-03-29 17:55:00|134519|134251|134520|134250|134520|134252|134518|134250|12
1711735200000|2024-03-29 18:00:00|134519|134251|134538|134279|134555|134279|134519|134251|37
1711735500000|2024-03-29 18:05:00|134537|134280|134527|134289|134537|134289|134527|134280|20
1711735800000|2024-03-29 18:10:00|134526|134290|134568|134208|134574|134290|134509|134206|160
1711736100000|2024-03-29 18:15:00|134568.5|134208.5|134598.5|134238.5|134619|134259|134562|134207.5|196
1711736400000|2024-03-29 18:20:00|134598|134238|134598.5|134238.5|134599|134239|134597|134237|14
1711736700000|2024-03-29 18:25:00|134599|134239|134554|134236|134600|134240|134554|134219|39
1711737000000|2024-03-29 18:30:00|134553|134237|134553|134237|134554|134237|134553|134236|6
1711737300000|2024-03-29 18:35:00|134554|134236|134557|134233|134557|134236|134554|134233|8
1711737600000|2024-03-29 18:40:00|134556|134234|134554|134236|134557|134236|134554|134233|10
1711737900000|2024-03-29 18:45:00|134553|134237|134483.5|134283.5|134592|134285|134483|134216|137
1711738200000|2024-03-29 18:50:00|134483|134283|134483|134283|134485|134285|134482.5|134282.5|43
1711738500000|2024-03-29 18:55:00|134483.5|134283.5|134483.5|134283.5|134484|134284|134483|134283|11
1711738800000|2024-03-29 19:00:00|134483|134283|134587|134249|134588|134318.5|134480.5|134249|128
1711739100000|2024-03-29 19:05:00|134588|134248|134598.5|134238.5|134599|134248|134588|134236.5|64
1711739400000|2024-03-29 19:10:00|134598|134238|134598|134238|134601.5|134241.5|134595|134235|34
1711739700000|2024-03-29 19:15:00|134595|134235|134598.5|134238.5|134602.5|134242.5|134595|134235|38
1711740000000|2024-03-29 19:20:00|134598|134238|134598|134238|134598.5|134238.5|134598|134238|3
1711740300000|2024-03-29 19:25:00|134598.5|134238.5|134598.5|134238.5|134599|134239|134597.5|134237.5|17
1711740600000|2024-03-29 19:30:00|134598|134238|134598.5|134238.5|134599|134239|134598|134238|6
1711740900000|2024-03-29 19:35:00|134598|134238|134598.5|134238.5|134601|134241|134597.5|134237.5|23
1711741200000|2024-03-29 19:40:00|134598|134238|134598.5|134238.5|134598.5|134238.5|134597.5|134237.5|12
1711741800000|2024-03-29 19:50:00|134600|134240|134598.5|134238.5|134600|134240|134598|134238|6
1711742100000|2024-03-29 19:55:00|134598|134238|134598.5|134238.5|134598.5|134238.5|134535|134175|12
1711933200000|2024-04-01 01:00:00|134275|134175|134277|134177|134289|134189|134243.5|134143.5|124
1711933500000|2024-04-01 01:05:00|134268.5|134168.5|134276.5|134176.5|134288.5|134188.5|134250|134150|136
1711933800000|2024-04-01 01:10:00|134277|134177|134262|134162|134277.5|134177.5|134253|134153|194
1711934100000|2024-04-01 01:15:00|134268.5|134168.5|134282|134182|134287.5|134187.5|134231.5|134131.5|224
1711934400000|2024-04-01 01:20:00|134281.5|134181.5|134366.5|134266.5|134403.5|134303.5|134281.5|134181.5|214
1711934700000|2024-04-01 01:25:00|134371.5|134271.5|134340|134240|134393.5|134293.5|134338|134238|136
1711935000000|2024-04-01 01:30:00|134338.5|134238.5|134401.5|134301.5|134409|134309|134325|134225|258
1711935300000|2024-04-01 01:35:00|134402|134302|134455|134355|134502|134402|134391.5|134291.5|306
1711935600000|2024-04-01 01:40:00|134453.5|134353.5|134498|134398|134529.5|134403.5|134436|134328|227
1711935900000|2024-04-01 01:45:00|134506.5|134406.5|134506.5|134406.5|134513.5|134413.5|134455|134355|246
1711936200000|2024-04-01 01:50:00|134507|134407|134490|134390|134556|134456|134480|134380|211
1711936500000|2024-04-01 01:55:00|134493|134393|134522|134422|134533.5|134433.5|134490|134390|254
1711936800000|2024-04-01 02:00:00|134523|134423|134503|134403|134525|134425|134495|134395|273
1711937100000|2024-04-01 02:05:00|134505|134405|134481.5|134381.5|134526.5|134426.5|134481.5|134381.5|149
1711937400000|2024-04-01 02:10:00|134470|134370|134481.5|134381.5|134498.5|134398.5|134453|134353|140
1711937700000|2024-04-01 02:15:00|134480|134380|134486.5|134386.5|134498.5|134398.5|134466|134366|102
1711938000000|2024-04-01 02:20:00|134487|134387|134511.5|134411.5|134515|134415|134477|134377|119
1711938300000|2024-04-01 02:25:00|134513|134413|134566.5|134466.5|134620|134520|134513|134413|249
1711938600000|2024-04-01 02:30:00|134566|134466|134580|134480|134586.5|134486.5|134565|134465|122
1711938900000|2024-04-01 02:35:00|134583.5|134483.5|134532|134432|134605|134505|134521.5|134421.5|187
1711939200000|2024-04-01 02:40:00|134531.5|134431.5|134533|134433|134533.5|134433.5|134496.5|134396.5|166
1711939500000|2024-04-01 02:45:00|134533.5|134433.5|134528|134428|134557|134457|134516.5|134416.5|110
1711939800000|2024-04-01 02:50:00|134528.5|134428.5|134518.5|134418.5|134528.5|134428.5|134515|134415|85
1711940100000|2024-04-01 02:55:00|134518|134418|134478.5|134378.5|134520.5|134420.5|134473|134373|136
1711940400000|2024-04-01 03:00:00|134483.5|134383.5|134510|134410|134519|134419|134481.5|134381.5|124
1711940700000|2024-04-01 03:05:00|134511|134411|134535|134435|134578.5|134478.5|134501|134401|132
1711941000000|2024-04-01 03:10:00|134537|134437|134551.5|134451.5|134552|134452|134530|134430|62
1711941300000|2024-04-01 03:15:00|134552|134452|134557|134457|134586.5|134486.5|134551.5|134451.5|91
1711941600000|2024-04-01 03:20:00|134556.5|134456.5|134571.5|134471.5|134582|134482|134556.5|134456.5|82
1711941900000|2024-04-01 03:25:00|134575|134475|134586.5|134486.5|134638.5|134538.5|134560|134460|153
1711942200000|2024-04-01 03:30:00|134583|134483|134581.5|134481.5|134592|134492|134565|134465|150
1711942500000|2024-04-01 03:35:00|134582|134482|134578.5|134478.5|134604|134504|134573.5|134473.5|132
1711942800000|2024-04-01 03:40:00|134578|134478|134598.5|134498.5|134637|134537|134578|134478|134
1711943100000|2024-04-01 03:45:00|134598|134498|134608|134508|134633.5|134533.5|134596.5|134496.5|104
1711943400000|2024-04-01 03:50:00|134608.5|134508.5|134595|134495|134615|134515|134586.5|134486.5|72
1711943700000|2024-04-01 03:55:00|134600|134500|134590|134490|134608.5|134508.5|134588|134488|108
1711944000000|2024-04-01 04:00:00|134596.5|134496.5|134586.5|134486.5|134618.5|134518.5|134573.5|134473.5|145
1711944300000|2024-04-01 04:05:00|134583|134483|134640|134540|134646.5|134546.5|134577.5|134477.5|161
1711944600000|2024-04-01 04:10:00|134641.5|134541.5|134680|134580|134685|134585|134641.5|134541.5|132
1711944900000|2024-04-01 04:15:00|134688.5|134588.5|134690|134590|134698.5|134598.5|134656.5|134556.5|108
1711945200000|2024-04-01 04:20:00|134685|134585|134643.5|134543.5|134685|134585|134642.5|134542.5|60
1711945500000|2024-04-01 04:25:00|134641|134541|134643.5|134543.5|134655.5|134555.5|134633|134533|46
1711945800000|2024-04-01 04:30:00|134643|134543|134655|134555|134667|134567|134623|134523|73
1711946100000|2024-04-01 04:35:00|134655.5|134555.5|134698.5|134598.5|134710|134610|134646.5|134546.5|170
1711946400000|2024-04-01 04:40:00|134705|134605|134690|134590|134721.5|134621.5|134688|134588|106
1711946700000|2024-04-01 04:45:00|134678|134578|134772|134672|134793.5|134693.5|134668|134568|174
1711947000000|2024-04-01 04:50:00|134776.5|134676.5|134736.5|134636.5|134790|134690|134725|134625|143
1711947300000|2024-04-01 04:55:00|134737|134637|134711.5|134611.5|134740|134640|134686.5|134586.5|111
1711947600000|2024-04-01 05:00:00|134713|134613|134755|134655|134777|134677|134713|134613|141
1711947900000|2024-04-01 05:05:00|134754.5|134654.5|134756.5|134656.5|134768.5|134668.5|134746|134646|175
1711948200000|2024-04-01 05:10:00|134757|134657|134768.5|134668.5|134789|134689|134741|134641|168
1711948500000|2024-04-01 05:15:00|134770|134670|134738.5|134638.5|134770|134670|134711.5|134611.5|181
1711948800000|2024-04-01 05:20:00|134738|134638|134736.5|134636.5|134757|134657|134729.5|134629.5|107
1711949100000|2024-04-01 05:25:00|134737|134637|134765|134665|134776.5|134676.5|134721.5|134621.5|111
1711949400000|2024-04-01 05:30:00|134763.5|134663.5|134752|134652|134763.5|134663.5|134730|134630|88
1711949700000|2024-04-01 05:35:00|134755|134655|134757|134657|134768.5|134668.5|134745|134645|75
1711950000000|2024-04-01 05:40:00|134756.5|134656.5|134783.5|134683.5|134807|134707|134756.5|134656.5|144
1711950300000|2024-04-01 05:45:00|134784|134684|134740|134640|134785|134685|134735|134635|113
1711950600000|2024-04-01 05:50:00|134735|134635|134740|134640|134748.5|134648.5|134726.5|134626.5|107
1711950900000|2024-04-01 05:55:00|134747|134647|134700|134600|134748.5|134648.5|134700|134600|100
1711951200000|2024-04-01 06:00:00|134708.5|134608.5|134740|134640|134741.5|134641.5|134695|134595|99
1711951500000|2024-04-01 06:05:00|134738.5|134638.5|134738.5|134638.5|134760|134660|134721.5|134621.5|127
1711951800000|2024-04-01 06:10:00|134738|134638|134752|134652|134752|134652|134726.5|134626.5|121
1711952100000|2024-04-01 06:15:00|134748.5|134648.5|134741.5|134641.5|134771.5|134671.5|134736|134636|91
1711952400000|2024-04-01 06:20:00|134740|134640|134711.5|134611.5|134755|134655|134711.5|134611.5|90
1711952700000|2024-04-01 06:25:00|134713.5|134613.5|134761.5|134661.5|134761.5|134661.5|134711.5|134611.5|98
1711953000000|2024-04-01 06:30:00|134757|134657|134767|134667|134858|134697|134746.5|134628.5|162
1711953300000|2024-04-01 06:35:00|134766.5|134666.5|134735|134635|134766.5|134666.5|134725|134625|61
1711953600000|2024-04-01 06:40:00|134735.5|134635.5|134738.5|134638.5|134742|134642|134718|134618|70
1711953900000|2024-04-01 06:45:00|134740.5|134640.5|134721.5|134621.5|134742.5|134642.5|134719|134619|27
1711954200000|2024-04-01 06:50:00|134720|134620|134710|134610|134720|134620|134706.5|134606.5|48
1711954500000|2024-04-01 06:55:00|134709|134609|134710|134610|134710.5|134610.5|134709|134609|20
1711954800000|2024-04-01 07:00:00|134716|134616|134745|134645|134754|134654|134709|134609|42
1711955100000|2024-04-01 07:05:00|134746.5|134646.5|134732|134632|134747|134647|134728|134628|25
1711955400000|2024-04-01 07:10:00|134727|134627|134693|134593|134731.5|134631.5|134676.5|134576.5|71
1711955700000|2024-04-01 07:15:00|134692.5|134592.5|134693|134593|134700|134600|134686.5|134586.5|80
1711956000000|2024-04-01 07:20:00|134693.5|134593.5|134693.5|134593.5|134705|134605|134690|134590|43
1711956300000|2024-04-01 07:25:00|134692|134592|134693.5|134593.5|134705|134605|134692|134592|20
1711956600000|2024-04-01 07:30:00|134693|134593|134705|134605|134712|134612|134687|134587|32
1711956900000|2024-04-01 07:35:00|134703.5|134603.5|134703.5|134603.5|134704|134604|134703|134603|5
1711957200000|2024-04-01 07:40:00|134707|134607|134726.5|134626.5|134729|134629|134707|134607|62
1711957500000|2024-04-01 07:45:00|134726|134626|134737|134637|134738.5|134638.5|134725|134625|37
1711957800000|2024-04-01 07:50:00|134737.5|134637.5|134805|134605|134806.5|134653.5|134729|134603.5|82
1711958100000|2024-04-01 07:55:00|134805.5|134605.5|134747.5|134647.5|134809.5|134665.5|134740|134605.5|52
1711958400000|2024-04-01 08:00:00|134746.5|134646.5|134748.5|134648.5|134748.5|134648.5|134744.5|134644.5|23
1711958700000|2024-04-01 08:05:00|134747|134647|134755|134655|134760|134660|134746|134646|32
1711959000000|2024-04-01 08:10:00|134757|134657|134755|134655|134776|134676|134754|134654|50
1711959300000|2024-04-01 08:15:00|134754.5|134654.5|134731.5|134631.5|134756|134656|134731.5|134631.5|57
1711959600000|2024-04-01 08:20:00|134731|134631|134725|134625|134738.5|134638.5|134719.5|134619.5|42
1711959900000|2024-04-01 08:25:00|134725.5|134625.5|134718.5|134618.5|134725.5|134625.5|134717.5|134617.5|14
1711960200000|2024-04-01 08:30:00|134718|134618|134747|134647|134747.5|134647.5|134710|134610|56
1711960500000|2024-04-01 08:35:00|134745.5|134645.5|134758.5|134658.5|134758.5|134658.5|134741|134641|23
1711960800000|2024-04-01 08:40:00|134758|134658|134753.5|134653.5|134783|134660|134725|134576.5|89
1711961100000|2024-04-01 08:45:00|134754.5|134654.5|134756.5|134656.5|134758.5|134658.5|134752.5|134652.5|28
1711961400000|2024-04-01 08:50:00|134757|134657|134755|134655|134765|134665|134753.5|134653.5|35
1711961700000|2024-04-01 08:55:00|134754.5|134654.5|134755|134655|134757.5|134657.5|134752.5|134652.5|22
1711962000000|2024-04-01 09:00:00|134761|134661|134835|134635|134836.5|134668.5|134761|134635|17
1711962300000|2024-04-01 09:05:00|134835.5|134635.5|134785|134685|134835.5|134685.5|134784.5|134634.5|14
1711962600000|2024-04-01 09:10:00|134784.5|134684.5|134786.5|134686.5|134843.5|134686.5|134784.5|134634.5|16
1711962900000|2024-04-01 09:15:00|134788|134688|134788.5|134688.5|134789|134689|134787.5|134687.5|9
1711963200000|2024-04-01 09:20:00|134787.5|134687.5|134788.5|134688.5|134839|134690|134787|134636|43
1711963500000|2024-04-01 09:25:00|134788|134688|134861.5|134661.5|134863.5|134705|134786|134638|51
1711963800000|2024-04-01 09:30:00|134862|134662|134870|134670|134871.5|134671.5|134860|134660|85
1711964100000|2024-04-01 09:35:00|134872|134672|134820|134720|134872|134720|134819|134666.5|52
1711964400000|2024-04-01 09:40:00|134820.5|134720.5|134825|134725|134828|134728|134810|134710|41
1711964700000|2024-04-01 09:45:00|134824.5|134724.5|134825|134725|134829|134729|134823.5|134723.5|71
1711965000000|2024-04-01 09:50:00|134824.5|134724.5|134825|134725|134826.5|134726.5|134824|134724|14
1711965300000|2024-04-01 09:55:00|134831.5|134731.5|134855|134755|134855.5|134755.5|134829|134729|42
1711965600000|2024-04-01 10:00:00|134855.5|134755.5|134875|134775|134876.5|134776.5|134852|134752|72
1711965900000|2024-04-01 10:05:00|134874.5|134774.5|134875|134775|134876|134776|134873.5|134773.5|21
1711966200000|2024-04-01 10:10:00|134874|134774|134875|134775|134875|134775|134871.5|134771.5|36
1711966500000|2024-04-01 10:15:00|134873.5|134773.5|134878|134778|134878.5|134778.5|134873|134773|44
1711966800000|2024-04-01 10:20:00|134877.5|134777.5|134878.5|134778.5|134880|134780|134876.5|134776.5|36
1711967100000|2024-04-01 10:25:00|134878|134778|134875|134775|134878|134778|134875|134775|18
1711967400000|2024-04-01 10:30:00|134874.5|134774.5|134870|134770|134875|134775|134863|134763|41
1711967700000|2024-04-01 10:35:00|134866.5|134766.5|134855|134755|134871.5|134771.5|134851.5|134751.5|29
1711968000000|2024-04-01 10:40:00|134854.5|134754.5|134861.5|134761.5|134863.5|134763.5|134854.5|134754.5|15
1711968300000|2024-04-01 10:45:00|134862|134762|134861.5|134761.5|134862|134762|134861.5|134761.5|2
1711968600000|2024-04-01 10:50:00|134862|134762|134855|134755|134862.5|134762.5|134851.5|134751.5|52
1711968900000|2024-04-01 10:55:00|134854|134754|134853.5|134753.5|134856|134756|134853|134753|16
1711969200000|2024-04-01 11:00:00|134853|134753|134854|134754|134905.5|134757|134848.5|134702|60
1711969500000|2024-04-01 11:05:00|134853.5|134753.5|134856.5|134756.5|134906.5|134757|134852|134703|49
1711969800000|2024-04-01 11:10:00|134858|134758|134853|134753|134858|134758|134850|134750|34
1711970100000|2024-04-01 11:15:00|134852.5|134752.5|134846.5|134746.5|134907|134758.5|134843|134696.5|68
1711970400000|2024-04-01 11:20:00|134848|134748|134836.5|134736.5|134853.5|134753.5|134831.5|134731.5|38
1711970700000|2024-04-01 11:25:00|134837.5|134737.5|134840|134740|134852|134752|134836.5|134736.5|42
1711971000000|2024-04-01 11:30:00|134833.5|134733.5|134913.5|134713.5|134915|134780|134832|134685.5|48
1711971300000|2024-04-01 11:35:00|134913|134713|134891.5|134691.5|134913.5|134713.5|134889.5|134689.5|29
1711971600000|2024-04-01 11:40:00|134892|134692|134893.5|134693.5|134898.5|134698.5|134890|134690|67
1711971900000|2024-04-01 11:45:00|134893|134693|134893.5|134693.5|134894.5|134694.5|134892|134692|12
1711972200000|2024-04-01 11:50:00|134894|134694|134893|134693|134895|134695|134893|134693|14
1711972500000|2024-04-01 11:55:00|134893.5|134693.5|134895|134695|134897.5|134697.5|134888|134688|48
1711972800000|2024-04-01 12:00:00|134894.5|134694.5|134832|134732|134894.5|134732.5|134820|134678|70
1711973100000|2024-04-01 12:05:00|134832.5|134732.5|134898|134698|134905|134755|134831.5|134694|74
1711973400000|2024-04-01 12:10:00|134898.5|134698.5|134906.5|134706.5|134907.5|134755.5|134844.5|134694|87
1711973700000|2024-04-01 12:15:00|134907|134707|134878.5|134778.5|134929.5|134783|134878.5|134697.5|62
1711974000000|2024-04-01 12:20:00|134878|134778|134878.5|134778.5|134879.5|134779.5|134877|134777|14
1711974300000|2024-04-01 12:25:00|134878|134778|134878.5|134778.5|134880|134780|134878|134778|25
1711974600000|2024-04-01 12:30:00|134879|134779|134928.5|134728.5|134931.5|134781.5|134877|134728.5|31
1711974900000|2024-04-01 12:35:00|134929|134729|134893.5|134693.5|134929|134779|134875|134693|36
1711975200000|2024-04-01 12:40:00|134894.5|134694.5|134886.5|134686.5|134900|134748|134848|134686|104
1711975500000|2024-04-01 12:45:00|134882|134682|134876.5|134676.5|134884|134684|134876|134676|48
1711975800000|2024-04-01 12:50:00|134871.5|134671.5|134873.5|134773.5|134924.5|134773.5|134844.5|134671.5|100
1711976100000|2024-04-01 12:55:00|134873|134773|134863.5|134763.5|134931|134781|134863.5|134710|130
1711976400000|2024-04-01 13:00:00|134898.5|134698.5|134898.5|134698.5|134900|134700|134897.5|134697.5|57
1711976700000|2024-04-01 13:05:00|134899|134699|134898.5|134698.5|134900.5|134700.5|134897.5|134697.5|47
1711977000000|2024-04-01 13:10:00|134865|134765|134861.5|134761.5|134867|134767|134839|134739|37
1711977300000|2024-04-01 13:15:00|134862|134762|134870|134770|134922|134772|134860.5|134720|55
1711977600000|2024-04-01 13:20:00|134869.5|134769.5|134876.5|134776.5|134877.5|134777.5|134869.5|134769.5|48
1711977900000|2024-04-01 13:25:00|134876|134776|134876.5|134776.5|134878|134778|134875.5|134775.5|63
1711978200000|2024-04-01 13:30:00|134877|134777|134920.5|134820.5|134970.5|134821|134875.5|134770.5|73
1711978500000|2024-04-01 13:35:00|134920|134820|134912.5|134712.5|134970|134821|134874|134705.5|31
1711978800000|2024-04-01 13:40:00|134913.5|134713.5|134892.5|134692.5|134913.5|134713.5|134892|134692|35
1711979100000|2024-04-01 13:45:00|134899|134699|134929|134729|135134|134843|134885.5|134698.5|57
1711979400000|2024-04-01 13:50:00|134930|134730|134940|134740|134941.5|134741.5|134929|134729|55
1711979700000|2024-04-01 13:55:00|134941|134741|134989|134691|134989|134743|134885|134685|61
1711980000000|2024-04-01 14:00:00|134880|134520|135068.5|134868.5|135195|134944.5|134880|134520|223
1711980300000|2024-04-01 14:05:00|135069|134869|135143|134943|135144|135025|135068.5|134868.5|161
1711980600000|2024-04-01 14:10:00|135142.5|134942.5|135160|134960|135189|135038.5|135130.5|134930.5|138
1711980900000|2024-04-01 14:15:00|135159.5|134959.5|135238|135038|135264|135064|135134|134959|108
1711981200000|2024-04-01 14:20:00|135238.5|135038.5|135183|135083|135262|135094|135135|134979|78
1711981500000|2024-04-01 14:25:00|135135|135035|135185|134985|135185|135035|135134.5|134983.5|11
1711981800000|2024-04-01 14:30:00|135185.5|134985.5|135163|134963|135187|134987|135133.5|134933.5|103
1711982100000|2024-04-01 14:35:00|135164|134964|135196.5|135096.5|135261.5|135096.5|135138.5|134962|117
1711982400000|2024-04-01 14:40:00|135264|135064|135355|135155|135429|135205.5|135207.5|135064|144
1711982700000|2024-04-01 14:45:00|135356.5|135156.5|135275|135075|135356.5|135156.5|135271.5|135071.5|109
1711983000000|2024-04-01 14:50:00|135250|135050|135258.5|135058.5|135296|135096|135241.5|135041.5|105
1711983300000|2024-04-01 14:55:00|135259|135059|135278.5|135078.5|135285|135085|135255|135055|119
1711983600000|2024-04-01 15:00:00|135278|135078|135258.5|135058.5|135279|135079|135257.5|135057.5|70
1711983900000|2024-04-01 15:05:00|135258|135058|135346.5|135146.5|135360|135160|135236.5|135058|89
1711984200000|2024-04-01 15:10:00|135347|135147|135306.5|135206.5|135362|135207|135268.5|135103|73
1711984500000|2024-04-01 15:15:00|135306|135206|135320|135220|135371|135221|135294.5|135094.5|77
1711984800000|2024-04-01 15:20:00|135320.5|135220.5|135328.5|135228.5|135391|135238.5|135308|135119|75
1711985100000|2024-04-01 15:25:00|135327.5|135227.5|135417|135217|135435|135285.5|135318|135168.5|61
1711985400000|2024-04-01 15:30:00|135380|135280|135433.5|135333.5|135447|135343|135380|135246.5|59
1711985700000|2024-04-01 15:35:00|135428.5|135328.5|135472|135372|135523.5|135372|135387.5|135187|81
1711986000000|2024-04-01 15:40:00|135471.5|135371.5|135476.5|135376.5|135507|135407|135463.5|135363.5|93
1711986300000|2024-04-01 15:45:00|135476|135376|135473.5|135373.5|135528.5|135380.5|135473|135323|28
1711986600000|2024-04-01 15:50:00|135473|135373|135475|135375|135531|135381|135473|135326|32
1711986900000|2024-04-01 15:55:00|135480|135380|135496.5|135396.5|135507|135407|135480|135380|37
1711987200000|2024-04-01 16:00:00|135497|135397|135555|135355|135555.5|135405.5|135496.5|135354.5|27
1711987500000|2024-04-01 16:05:00|135555.5|135355.5|135555|135355|135556|135356|135554.5|135354.5|24
1711987800000|2024-04-01 16:10:00|135555.5|135355.5|135541.5|135341.5|135556|135405|135487|135338|62
1711988100000|2024-04-01 16:15:00|135517.5|135317.5|135433|135191|135517.5|135391.5|135411.5|135179|131
1711988400000|2024-04-01 16:20:00|135431|135194|135525|135325|135526.5|135326.5|135408|135185|262
1711988700000|2024-04-01 16:25:00|135525.5|135325.5|135510|135310|135526.5|135326.5|135509|135309|105
1711989000000|2024-04-01 16:30:00|135511|135311|135505|135305|135511|135311|135503|135303|74
1711989300000|2024-04-01 16:35:00|135504.5|135304.5|135438.5|135238.5|135506|135306|135438|135238|43
1711989600000|2024-04-01 16:40:00|135438|135238|135446.5|135246.5|135447.5|135247.5|135438|135238|51
1711989900000|2024-04-01 16:45:00|135447|135247|135447|135247|135450|135250|135446|135246|29
1711990200000|2024-04-01 16:50:00|135446.5|135246.5|135446.5|135246.5|135447.5|135247.5|135446|135246|18
1711990500000|2024-04-01 16:55:00|135447.5|135247.5|135383.5|135283.5|135447.5|135292.5|135353|135153|69
1711990800000|2024-04-01 17:00:00|135383|135283|135418.5|135218.5|135422|135311.5|135355|135155|41
1711991100000|2024-04-01 17:05:00|135418|135218|135426.5|135226.5|135427.5|135227.5|135418|135218|44
1711991400000|2024-04-01 17:10:00|135427|135227|135428.5|135228.5|135428.5|135228.5|135425.5|135225.5|20
1711991700000|2024-04-01 17:15:00|135429|135229|135433.5|135233.5|135440.5|135240.5|135427.5|135227.5|50
1711992000000|2024-04-01 17:20:00|135433|135233|135415|135215|135433|135283.5|135365.5|135214.5|42
1711992300000|2024-04-01 17:25:00|135414.5|135214.5|135415|135215|135415.5|135215.5|135414.5|135214.5|4
1711992600000|2024-04-01 17:30:00|135414.5|135214.5|135383.5|135283.5|135416|135283.5|135376.5|135214|18
1711992900000|2024-04-01 17:35:00|135384.5|135284.5|135385|135285|135385.5|135285.5|135384.5|135284.5|22
1711993200000|2024-04-01 17:40:00|135384.5|135284.5|135385|135285|135385|135285|135384.5|135284.5|6
1711993500000|2024-04-01 17:45:00|135384.5|135284.5|135435|135235|135435.5|135286|135383|135235|24
1711993800000|2024-04-01 17:50:00|135435.5|135235.5|135418|135218|135438.5|135238.5|135418|135218|35
1711994100000|2024-04-01 17:55:00|135418.5|135218.5|135411.5|135211.5|135419|135219|135411|135211|32
1711994400000|2024-04-01 18:00:00|135412|135212|135343|135243|135412|135268.5|135339.5|135211.5|33
1711994700000|2024-04-01 18:05:00|135343.5|135243.5|135376.5|135176.5|135377|135243.5|135323|135173|40
1711995000000|2024-04-01 18:10:00|135386.5|135186.5|135345|135245|135386.5|135245.5|135331.5|135179.5|53
1711995300000|2024-04-01 18:15:00|135344.5|135244.5|135398|135198|135398|135245|135324.5|135181.5|34
1711995600000|2024-04-01 18:20:00|135398.5|135198.5|135393.5|135193.5|135402.5|135202.5|135392.5|135192.5|53
1711995900000|2024-04-01 18:25:00|135393|135193|135393|135193|135394|135194|135393|135193|13
1711996200000|2024-04-01 18:30:00|135392.5|135192.5|135403|135203|135403.5|135203.5|135392.5|135192.5|10
1711996500000|2024-04-01 18:35:00|135403.5|135203.5|135425|135225|135425.5|135225.5|135403.5|135203.5|38
1711996800000|2024-04-01 18:40:00|135423|135223|135423.5|135223.5|135424|135224|135422.5|135222.5|33
1711997100000|2024-04-01 18:45:00|135423|135223|135445|135245|135445.5|135245.5|135423|135223|42
1711997400000|2024-04-01 18:50:00|135445.5|135245.5|135443.5|135243.5|135446|135246|135442.5|135242.5|14
1711997700000|2024-04-01 18:55:00|135443|135243|135401.5|135201.5|135444.5|135244.5|135401.5|135201.5|29
1711998000000|2024-04-01 19:00:00|135413|135213|135413.5|135213.5|135427.5|135227.5|135408|135208|100
1711998300000|2024-04-01 19:05:00|135414|135214|135423.5|135223.5|135427.5|135227.5|135412.5|135212.5|48
1711998600000|2024-04-01 19:10:00|135423|135223|135423.5|135223.5|135425|135225|135421|135221|77
1711998900000|2024-04-01 19:15:00|135423|135223|135422|135222|135425.5|135225.5|135421|135221|57
1711999200000|2024-04-01 19:20:00|135421.5|135221.5|135421.5|135221.5|135422.5|135222.5|135421|135221|12
1711999500000|2024-04-01 19:25:00|135422|135222|135421|135221|135422|135222|135421|135221|5
1711999800000|2024-04-01 19:30:00|135423.5|135223.5|135433|135233|135451.5|135251.5|135418|135218|77
1712000100000|2024-04-01 19:35:00|135434|135234|135433.5|135233.5|135434.5|135234.5|135432|135232|51
1712000400000|2024-04-01 19:40:00|135433|135233|135420|135220|135433|135233|135420|135220|16
1712000700000|2024-04-01 19:45:00|135419.5|135219.5|135376|135176|135430.5|135230.5|135376|135176|40
1712001000000|2024-04-01 19:50:00|135376.5|135176.5|135430|135230|135431|135231|135376|135176|23
1712001300000|2024-04-01 19:55:00|135430.5|135230.5|135430|135230|135431|135231|135429|135229|62
1712019600000|2024-04-02 01:00:00|135216.5|135116.5|135291.5|135191.5|135311.5|135211.5|135198.5|135098.5|211
1712019900000|2024-04-02 01:05:00|135285|135185|135273|135173|135287|135187|135235|135135|235
1712020200000|2024-04-02 01:10:00|135272|135172|135263.5|135163.5|135295|135195|135256.5|135156.5|121
1712020500000|2024-04-02 01:15:00|135263|135163|135228.5|135128.5|135290|135190|135196.5|135096.5|326
1712020800000|2024-04-02 01:20:00|135227|135127|135087|134987|135227|135127|135078|134978|299
1712021100000|2024-04-02 01:25:00|135086.5|134986.5|135058.5|134958.5|135098.5|134998.5|135023|134923|298
1712021400000|2024-04-02 01:30:00|135060|134960|135095|134995|135115.5|135015.5|135060|134960|254
1712021700000|2024-04-02 01:35:00|135097|134997|135086.5|134986.5|135146.5|135046.5|135081.5|134981.5|254
1712022000000|2024-04-02 01:40:00|135088.5|134988.5|135056.5|134956.5|135118.5|135018.5|135038|134938|210
1712022300000|2024-04-02 01:45:00|135052|134952|135058.5|134958.5|135095.5|134995.5|135035|134935|177
1712022600000|2024-04-02 01:50:00|135055|134955|135118.5|135018.5|135118.5|135018.5|135043.5|134943.5|193
1712022900000|2024-04-02 01:55:00|135120|135020|135125|135025|135172|135072|135108|135008|215
1712023200000|2024-04-02 02:00:00|135115|135015|135138.5|135038.5|135157|135057|135114.5|135014.5|153
1712023500000|2024-04-02 02:05:00|135137.5|135037.5|135148.5|135048.5|135151.5|135051.5|135115|135015|170
1712023800000|2024-04-02 02:10:00|135148|135048|135195|135095|135196.5|135096.5|135138|135038|159
1712024100000|2024-04-02 02:15:00|135198.5|135098.5|135195|135095|135217|135117|135171.5|135071.5|132
1712024400000|2024-04-02 02:20:00|135203.5|135103.5|135170|135070|135203.5|135103.5|135167.5|135067.5|119
1712024700000|2024-04-02 02:25:00|135180|135080|135196.5|135096.5|135202|135102|135173|135073|91
1712025000000|2024-04-02 02:30:00|135197|135097|135183.5|135083.5|135197|135097|135140|135040|84
1712025300000|2024-04-02 02:35:00|135184|135084|135130|135030|135184|135084|135121.5|135021.5|129
1712025600000|2024-04-02 02:40:00|135130.5|135030.5|135093.5|134993.5|135145.5|135045.5|135080|134980|113
1712025900000|2024-04-02 02:45:00|135094.5|134994.5|135120|135020|135140|135040|135094.5|134994.5|101
1712026200000|2024-04-02 02:50:00|135123.5|135023.5|134993.5|134893.5|135123.5|135023.5|134976.5|134876.5|194
1712026500000|2024-04-02 02:55:00|134994|134894|134962|134862|135002|134902|134951.5|134851.5|200
1712026800000|2024-04-02 03:00:00|134961.5|134861.5|134935|134835|134968.5|134868.5|134881.5|134781.5|173
1712027100000|2024-04-02 03:05:00|134943|134843|134961.5|134861.5|134995|134895|134933|134833|122
1712027400000|2024-04-02 03:10:00|134962|134862|134943.5|134843.5|134963.5|134863.5|134943|134843|86
1712027700000|2024-04-02 03:15:00|134947|134847|134921.5|134821.5|134975|134875|134915.5|134815.5|76
1712028000000|2024-04-02 03:20:00|134921|134821|134898.5|134798.5|134923.5|134823.5|134896.5|134796.5|82
1712028300000|2024-04-02 03:25:00|134898|134798|135008.5|134908.5|135026.5|134926.5|134898|134798|124
1712028600000|2024-04-02 03:30:00|135006.5|134906.5|135032|134932|135032|134932|134996|134896|70
1712028900000|2024-04-02 03:35:00|135031.5|134931.5|135042|134942|135050.5|134950.5|135011.5|134911.5|110
1712029200000|2024-04-02 03:40:00|135047|134947|135035|134935|135047|134947|135015|134915|76
1712029500000|2024-04-02 03:45:00|135035.5|134935.5|135066.5|134966.5|135100|135000|135035|134935|158
1712029800000|2024-04-02 03:50:00|135067|134967|135035|134935|135067|134967|135026|134926|120
1712030100000|2024-04-02 03:55:00|135035.5|134935.5|135030|134930|135045|134945|135023.5|134923.5|94
1712030400000|2024-04-02 04:00:00|135029.5|134929.5|134987|134887|135063.5|134963.5|134986.5|134886.5|154
1712030700000|2024-04-02 04:05:00|134986.5|134886.5|134991.5|134891.5|134997|134897|134956|134856|137
1712031000000|2024-04-02 04:10:00|134995|134895|134996.5|134896.5|134998.5|134898.5|134983|134883|68
1712031300000|2024-04-02 04:15:00|135000|134900|134996.5|134896.5|135027|134927|134995|134895|96
1712031600000|2024-04-02 04:20:00|134986.5|134886.5|134930|134830|134997.5|134897.5|134923|134823|128
1712031900000|2024-04-02 04:25:00|134926.5|134826.5|134982|134882|135001.5|134901.5|134925|134825|130
1712032200000|2024-04-02 04:30:00|134981.5|134881.5|134950|134850|134982.5|134882.5|134911.5|134811.5|121
1712032500000|2024-04-02 04:35:00|134948.5|134848.5|134963.5|134863.5|134975.5|134875.5|134935|134835|67
1712032800000|2024-04-02 04:40:00|134960|134860|134970|134870|135008|134908|134956.5|134856.5|111
1712033100000|2024-04-02 04:45:00|134975|134875|135050|134950|135062|134962|134966.5|134866.5|175
1712033400000|2024-04-02 04:50:00|135051.5|134951.5|135041.5|134941.5|135051.5|134951.5|135026.5|134926.5|76
1712033700000|2024-04-02 04:55:00|135042|134942|135058.5|134958.5|135065.5|134965.5|135035|134935|56
1712034000000|2024-04-02 05:00:00|135058|134958|135070|134970|135070|134970|135043|134943|100
1712034300000|2024-04-02 05:05:00|135065|134965|135080|134980|135080|134980|135058|134958|88
1712034600000|2024-04-02 05:10:00|135077|134977|135037|134937|135077|134977|135011.5|134911.5|141
1712034900000|2024-04-02 05:15:00|135036.5|134936.5|135071.5|134971.5|135091.5|134991.5|135020|134920|163
1712035200000|2024-04-02 05:20:00|135072|134972|135077|134977|135120|135020|135071.5|134971.5|152
1712035500000|2024-04-02 05:25:00|135076.5|134976.5|135083.5|134983.5|135100|135000|135068|134968|114
1712035800000|2024-04-02 05:30:00|135083|134983|135105|135005|135120|135020|135060|134960|112
1712036100000|2024-04-02 05:35:00|135106|135006|135087|134987|135112|135012|135075|134975|95
1712036400000|2024-04-02 05:40:00|135093.5|134993.5|135096.5|134996.5|135105|135005|135071.5|134971.5|99
1712036700000|2024-04-02 05:45:00|135095.5|134995.5|135075|134975|135112|135012|135075|134975|90
1712037000000|2024-04-02 05:50:00|135080|134980|135125|135025|135128.5|135028.5|135074.5|134974.5|104
1712037300000|2024-04-02 05:55:00|135124.5|135024.5|135203.5|135103.5|135225.5|135125.5|135124.5|135024.5|193
1712037600000|2024-04-02 06:00:00|135203|135103|135195|135095|135217|135117|135165|135065|198
1712037900000|2024-04-02 06:05:00|135190|135090|135185|135085|135215|135115|135168.5|135068.5|165
1712038200000|2024-04-02 06:10:00|135184.5|135084.5|135167|135067|135185.5|135085.5|135160|135060|128
1712038500000|2024-04-02 06:15:00|135167.5|135067.5|135155|135055|135174.5|135074.5|135125|135025|151
1712038800000|2024-04-02 06:20:00|135158|135058|135060|134960|135160|135060|135058.5|134958.5|139
1712039100000|2024-04-02 06:25:00|135060.5|134960.5|135040|134940|135115.5|135015.5|135025|134925|225
1712039400000|2024-04-02 06:30:00|135038.5|134938.5|135155|135055|135347|135069.5|135036.5|134936.5|258
1712039700000|2024-04-02 06:35:00|135153|135053|135138.5|135038.5|135153|135053|135110|135010|111
1712040000000|2024-04-02 06:40:00|135136.5|135036.5|135158.5|135058.5|135203|135064.5|135136.5|134998|95
1712040300000|2024-04-02 06:45:00|135158|135058|135158.5|135058.5|135209.5|135060.5|135157|135001.5|67
1712040600000|2024-04-02 06:50:00|135158|135058|135130|135030|135159|135059|135128|135028|85
1712040900000|2024-04-02 06:55:00|135130.5|135030.5|135135|135035|135135|135035|135129|135029|29
1712041200000|2024-04-02 07:00:00|135133.5|135033.5|135138|135038|135139.5|135039.5|135121.5|135021.5|49
1712041500000|2024-04-02 07:05:00|135132|135032|135130|135030|135132|135032|135110|135010|61
1712041800000|2024-04-02 07:10:00|135127|135027|135148.5|135048.5|135150|135050|135127|135027|48
1712042100000|2024-04-02 07:15:00|135151.5|135051.5|135140|135040|135177|135056|135084.5|134941.5|123
1712042400000|2024-04-02 07:20:00|135140.5|135040.5|135126.5|135026.5|135172|135041|135121.5|134971.5|100
1712042700000|2024-04-02 07:25:00|135127|135027|135130|135030|135132|135032|135121|135021|90
1712043000000|2024-04-02 07:30:00|135130.5|135030.5|135130|135030|135130.5|135030.5|135106|135006|68
1712043300000|2024-04-02 07:35:00|135129.5|135029.5|135158|134958|135170|135030.5|135080|134945|86
1712043600000|2024-04-02 07:40:00|135157.5|134957.5|135093.5|134993.5|135174.5|135000.5|135087.5|134957.5|60
1712043900000|2024-04-02 07:45:00|135093|134993|135068.5|134968.5|135153|134993.5|135056.5|134946.5|113
1712044200000|2024-04-02 07:50:00|135070|134970|135081.5|134881.5|135101.5|134975|135023.5|134877|189
1712044500000|2024-04-02 07:55:00|135083.5|134883.5|135002|134902|135085.5|134920|134991.5|134843|162
1712044800000|2024-04-02 08:00:00|135001.5|134901.5|135001.5|134901.5|135072.5|134910|134985|134870|130
1712045100000|2024-04-02 08:05:00|135002|134902|134998.5|134798.5|135007|134904|134950|134788|145
1712045400000|2024-04-02 08:10:00|134998|134798|134831.5|134731.5|134999.5|134831.5|134831|134731|172
1712045700000|2024-04-02 08:15:00|134832.5|134732.5|134853.5|134753.5|134932|134785|134818|134716.5|144
1712046000000|2024-04-02 08:20:00|134853|134753|134862|134762|134943|134795|134853|134726.5|114
1712046300000|2024-04-02 08:25:00|134866.5|134766.5|134942|134742|134942|134780|134849.5|134741.5|84
1712046600000|2024-04-02 08:30:00|134940|134740|134852|134752|134950.5|134808|134851.5|134740|88
1712046900000|2024-04-02 08:35:00|134852.5|134752.5|134897|134797|134955|134802|134851.5|134751.5|23
1712047200000|2024-04-02 08:40:00|134900|134800|134910|134810|134918.5|134818.5|134896.5|134796.5|68
1712047500000|2024-04-02 08:45:00|134909.5|134809.5|134911.5|134811.5|134912.5|134812.5|134902.5|134802.5|52
1712047800000|2024-04-02 08:50:00|134912|134812|134913|134813|134919|134819|134912|134812|76
1712048100000|2024-04-02 08:55:00|134914|134814|134861|134761|134931|134815|134856.5|134724.5|61
1712048400000|2024-04-02 09:00:00|134861.5|134761.5|134873.5|134773.5|134893|134778|134831.5|134693|119
1712048700000|2024-04-02 09:05:00|134873|134773|134837|134737|134874|134774|134813.5|134713.5|126
1712049000000|2024-04-02 09:10:00|134836.5|134736.5|134820|134720|134855|134737.5|134763.5|134630|125
1712049300000|2024-04-02 09:15:00|134820.5|134720.5|134842|134742|134891|134742.5|134819.5|134686.5|55
1712049600000|2024-04-02 09:20:00|134841.5|134741.5|134836.5|134736.5|134844|134744|134836.5|134736.5|29
1712049900000|2024-04-02 09:25:00|134837|134737|134851.5|134751.5|134852|134752|134835|134735|38
1712050200000|2024-04-02 09:30:00|134852.5|134752.5|134855|134755|134858.5|134758.5|134848|134748|25
1712050500000|2024-04-02 09:35:00|134854|134754|134855|134755|134855|134755|134840|134740|29
1712050800000|2024-04-02 09:40:00|134855.5|134755.5|134855|134755|134857|134757|134839.5|134739.5|19
1712051100000|2024-04-02 09:45:00|134855.5|134755.5|134858|134758|134858.5|134758.5|134854.5|134754.5|11
1712051400000|2024-04-02 09:50:00|134858.5|134758.5|134860|134760|134863.5|134763.5|134858.5|134758.5|19
1712051700000|2024-04-02 09:55:00|134859.5|134759.5|134857|134757|134908.5|134762|134855|134706.5|85
1712052000000|2024-04-02 10:00:00|134856.5|134756.5|134926.5|134826.5|134970|134827|134856.5|134706.5|50
1712052300000|2024-04-02 10:05:00|134927.5|134827.5|134977|134777|134977.5|134832|134926|134776|49
1712052600000|2024-04-02 10:10:00|134976.5|134776.5|135018|134818|135035|134878.5|134942|134776.5|63
1712052900000|2024-04-02 10:15:00|135011.5|134811.5|135011.5|134811.5|135018.5|134818.5|135011|134811|23
1712053200000|2024-04-02 10:20:00|135012|134812|134978.5|134878.5|135020|134878.5|134961|134810.5|41
1712053500000|2024-04-02 10:25:00|134982.5|134882.5|134976.5|134876.5|135000.5|134900.5|134965|134865|53
1712053800000|2024-04-02 10:30:00|134977|134877|134993.5|134893.5|134995.5|134895.5|134968.5|134868.5|28
1712054100000|2024-04-02 10:35:00|134993|134893|135066.5|134866.5|135072|134917|134993|134866.5|67
1712054400000|2024-04-02 10:40:00|135066|134866|135018.5|134918.5|135067|134927|135011.5|134862.5|71
1712054700000|2024-04-02 10:45:00|135018|134918|135003.5|134903.5|135050|134919|134997|134850|36
1712055000000|2024-04-02 10:50:00|135003|134903|135016.5|134916.5|135035.5|134935.5|135001.5|134901.5|35
1712055300000|2024-04-02 10:55:00|135017|134917|134976.5|134876.5|135023.5|134923.5|134975|134875|47
1712055600000|2024-04-02 11:00:00|134980|134880|134973|134873|134983.5|134883.5|134966.5|134866.5|51
1712055900000|2024-04-02 11:05:00|134973.5|134873.5|134985|134885|134987.5|134887.5|134970|134870|38
1712056200000|2024-04-02 11:10:00|134986.5|134886.5|134975|134875|134986.5|134886.5|134974.5|134874.5|32
1712056500000|2024-04-02 11:15:00|134976|134876|135010|134910|135010.5|134910.5|134974|134874|63
1712056800000|2024-04-02 11:20:00|135013|134913|135033.5|134933.5|135035|134935|135013|134913|45
1712057100000|2024-04-02 11:25:00|135036.5|134936.5|134970|134870|135087|134943.5|134970|134833|133
1712057400000|2024-04-02 11:30:00|134968.5|134868.5|134981.5|134781.5|135020.5|134870|134968.5|134781.5|69
1712057700000|2024-04-02 11:35:00|134982|134782|134975|134775|134982|134782|134958|134758|84
1712058000000|2024-04-02 11:40:00|134975.5|134775.5|134993.5|134793.5|134994|134794|134971|134771|50
1712058300000|2024-04-02 11:45:00|134993|134793|134993.5|134793.5|134994.5|134794.5|134992.5|134792.5|48
1712058600000|2024-04-02 11:50:00|134997|134797|134933.5|134833.5|135000|134845.5|134933|134784.5|68
1712058900000|2024-04-02 11:55:00|134934|134834|134916.5|134816.5|134934|134834|134908|134808|61
1712059200000|2024-04-02 12:00:00|134917|134817|134933.5|134833.5|134942|134842|134914|134814|130
1712059500000|2024-04-02 12:05:00|134934|134834|135033.5|134933.5|135033.5|134933.5|134933|134833|59
1712059800000|2024-04-02 12:10:00|135032.5|134932.5|135041.5|134941.5|135055|134955|135032.5|134932.5|51
1712060100000|2024-04-02 12:15:00|135041|134941|135065|134965|135066|134966|135038|134938|23
1712060400000|2024-04-02 12:20:00|135067.5|134967.5|135082|134982|135140|135010|135067.5|134940|68
1712060700000|2024-04-02 12:25:00|135082.5|134982.5|135070|134970|135082.5|134982.5|135069.5|134969.5|48
1712061000000|2024-04-02 12:30:00|135069.5|134969.5|135072|134972|135072|134972|135067.5|134967.5|31
1712061300000|2024-04-02 12:35:00|135071.5|134971.5|135082|134982|135083.5|134983.5|135070|134970|92
1712061600000|2024-04-02 12:40:00|135081.5|134981.5|135148|135048|135176.5|135048.5|135081|134945|95
1712061900000|2024-04-02 12:45:00|135148.5|135048.5|135165|135065|135211.5|135084|135147.5|135008|101
1712062200000|2024-04-02 12:50:00|135163.5|135063.5|135157|135057|135192|135066.5|135123|134986.5|111
1712062500000|2024-04-02 12:55:00|135156.5|135056.5|135156.5|135056.5|135158|135058|135156|135056|26
1712062800000|2024-04-02 13:00:00|135177|134977|135106|135006|135177|135027|135105.5|134926.5|130
1712063100000|2024-04-02 13:05:00|135105.5|135005.5|135156|134956|135156.5|135006.5|135103.5|134953|85
1712063400000|2024-04-02 13:10:00|135154.5|134954.5|135104.5|135004.5|135158|135021.5|135103.5|134927|109
1712063700000|2024-04-02 13:15:00|135104|135004|135036.5|134936.5|135155.5|135037.5|135036.5|134886.5|88
1712064000000|2024-04-02 13:20:00|135151.5|134951.5|135040|134940|135152|134953.5|135015|134886|90
1712064300000|2024-04-02 13:25:00|135040.5|134940.5|135100|134900|135101.5|134940.5|134978|134778|72
1712064600000|2024-04-02 13:30:00|135102|134902|135115|134915|135116.5|134916.5|135054|134854|117
1712064900000|2024-04-02 13:35:00|135114.5|134914.5|135128|134928|135130|134978.5|135078.5|134913|164
1712065200000|2024-04-02 13:40:00|135128.5|134928.5|135125|134925|135129.5|134978.5|135043|134907.5|107
1712065500000|2024-04-02 13:45:00|135126|134926|135078.5|134978.5|135140.5|134980.5|135076|134922|127
1712065800000|2024-04-02 13:50:00|135078|134978|135078.5|134978.5|135081|134981|135076|134976|57
1712066100000|2024-04-02 13:55:00|135079|134979|135112|134901|135114|134979|135034|134843.5|102
1712066400000|2024-04-02 14:00:00|135113|134827|134980|134780|135117|134923.5|134911.5|134745|152
1712066700000|2024-04-02 14:05:00|134978.5|134778.5|134951.5|134851.5|135001|134851.5|134931|134777.5|121
1712067000000|2024-04-02 14:10:00|135010|134810|135053|134953|135053|134953|134954.5|134803|90
1712067300000|2024-04-02 14:15:00|135053.5|134953.5|135013.5|134913.5|135053.5|134953.5|135012.5|134912.5|50
1712067600000|2024-04-02 14:20:00|135013|134913|135016.5|134816.5|135046|134913.5|134979|134811|92
1712067900000|2024-04-02 14:25:00|135013.5|134813.5|134910|134810|135013.5|134823.5|134886|134705|121
1712068200000|2024-04-02 14:30:00|134978|134778|134915|134815|135003.5|134829.5|134914|134769.5|42
1712068500000|2024-04-02 14:35:00|134916|134816|134940|134840|134945|134845|134914|134814|62
1712068800000|2024-04-02 14:40:00|134939|134839|134943|134843|134944|134844|134936|134836|33
1712069100000|2024-04-02 14:45:00|134943.5|134843.5|135012|134812|135012.5|134863|134939.5|134797.5|105
1712069400000|2024-04-02 14:50:00|135011.5|134811.5|135063|134863|135064.5|134864.5|135011|134811|258
1712069700000|2024-04-02 14:55:00|135063.5|134863.5|135074.5|134874.5|135080|134913.5|135012.5|134862|254
1712070000000|2024-04-02 15:00:00|135077|134877|135011.5|134911.5|135083.5|134933.5|134988|134805|104
1712070300000|2024-04-02 15:05:00|135012|134912|135062|134862|135063|134912.5|135011|134860.5|108
1712070600000|2024-04-02 15:10:00|135061.5|134861.5|135060|134860|135069.5|134869.5|135060|134860|95
1712070900000|2024-04-02 15:15:00|135060.5|134860.5|135058.5|134858.5|135061|134861|135049|134849|59
1712071200000|2024-04-02 15:20:00|135059.5|134859.5|135053.5|134853.5|135059.5|134859.5|134954.5|134805|40
1712071500000|2024-04-02 15:25:00|135054|134854|135053|134853|135054.5|134854.5|135052.5|134852.5|107
1712071800000|2024-04-02 15:30:00|135063|134863|135105.5|134905.5|135105.5|134915.5|135013|134863|59
1712072100000|2024-04-02 15:35:00|135105|134905|135105|134905|135106.5|134906.5|135103.5|134903.5|21
1712072400000|2024-04-02 15:40:00|135105.5|134905.5|135033.5|134933.5|135105.5|134938.5|135032.5|134904|37
1712072700000|2024-04-02 15:45:00|135033|134933|135016.5|134816.5|135042|134933.5|135010|134810|40
1712073000000|2024-04-02 15:50:00|135017|134817|135017|134817|135018|134818|135015.5|134815.5|92
1712073300000|2024-04-02 15:55:00|135016.5|134816.5|134966.5|134866.5|135028.5|134867.5|134965.5|134816|68
1712073600000|2024-04-02 16:00:00|134967.5|134867.5|135018.5|134818.5|135036|134868.5|134965.5|134817|119
1712073900000|2024-04-02 16:05:00|135003.5|134803.5|135103|135003|135154.5|135006|135002.5|134802.5|124
1712074200000|2024-04-02 16:10:00|135102.5|135002.5|135148.5|134948.5|135155|135007|135102.5|134947.5|80
1712074500000|2024-04-02 16:15:00|135149.5|134949.5|135146.5|134946.5|135149.5|134990.5|135090|134922.5|101
1712074800000|2024-04-02 16:20:00|135147|134947|135118.5|134918.5|135148|134948|135118.5|134918.5|131
1712075100000|2024-04-02 16:25:00|135119|134919|135108.5|134908.5|135128.5|134928.5|135007|134857|149
1712075400000|2024-04-02 16:30:00|135108|134908|134995|134895|135109|134909|134980|134780|66
1712075700000|2024-04-02 16:35:00|134994|134894|134995|134895|134997.5|134897.5|134994|134894|32
1712076000000|2024-04-02 16:40:00|134994.5|134894.5|134995|134895|134995.5|134895.5|134994|134894|26
1712076300000|2024-04-02 16:45:00|135060|134860|135010|134910|135060.5|134911|135009|134859.5|14
1712076600000|2024-04-02 16:50:00|135011|134911|135035|134935|135085|134936|135010|134885|58
1712076900000|2024-04-02 16:55:00|135034.5|134934.5|135085|134885|135086|134936|135034|134884|66
1712077200000|2024-04-02 17:00:00|135084.5|134884.5|135085|134885|135086|134886|135084.5|134884.5|28
1712077500000|2024-04-02 17:05:00|135085.5|134885.5|135083|134883|135086|134934|135032.5|134882|136
1712077800000|2024-04-02 17:10:00|135083.5|134883.5|135036.5|134836.5|135085|134885|135036|134836|96
1712078100000|2024-04-02 17:15:00|135037|134837|135035|134835|135037.5|134837.5|135034.5|134834.5|110
1712078400000|2024-04-02 17:20:00|135035.5|134835.5|135008.5|134808.5|135050.5|134850.5|135007.5|134807.5|58
1712078700000|2024-04-02 17:25:00|135009|134809|135008|134808|135009.5|134809.5|135007|134807|131
1712079000000|2024-04-02 17:30:00|135002.5|134802.5|135002.5|134802.5|135004|134804|134992|134792|115
1712079300000|2024-04-02 17:35:00|135003|134803|135012.5|134812.5|135013|134813|135001.5|134801.5|135
1712079600000|2024-04-02 17:40:00|135013|134813|134996|134796|135014|134814|134995.5|134795.5|86
1712079900000|2024-04-02 17:45:00|134995.5|134795.5|134996|134796|134997.5|134797.5|134994.5|134794.5|170
1712080200000|2024-04-02 17:50:00|134995.5|134795.5|134996|134796|134997|134797|134994.5|134794.5|92
1712080500000|2024-04-02 17:55:00|134996.5|134796.5|134996|134796|134997.5|134797.5|134994.5|134794.5|49
1712080800000|2024-04-02 18:00:00|134995|134795|134996|134796|134997.5|134797.5|134995|134795|24
1712081100000|2024-04-02 18:05:00|134996.5|134796.5|134995.5|134795.5|134997|134797|134995|134795|38
1712081400000|2024-04-02 18:10:00|134996|134796|134996|134796|134996|134847|134945.5|134795|27
1712081700000|2024-04-02 18:15:00|134995.5|134795.5|134990|134890|134996|134890.5|134985|134795.5|30
1712082000000|2024-04-02 18:20:00|134989|134889|134990|134890|134991|134891|134989|134889|16
1712082300000|2024-04-02 18:25:00|134989|134889|134993.5|134893.5|134994|134894|134989|134889|55
1712082600000|2024-04-02 18:30:00|134993|134893|134996.5|134896.5|134997.5|134897.5|134992.5|134892.5|174
1712082900000|2024-04-02 18:35:00|134997|134897|134997|134897|134998|134898|134996|134896|49
1712083200000|2024-04-02 18:40:00|134998|134898|134996.5|134896.5|134998|134898|134996|134896|8
1712083500000|2024-04-02 18:45:00|134997|134897|134997|134897|134997.5|134897.5|134995.5|134895.5|29
1712083800000|2024-04-02 18:50:00|134997.5|134897.5|134996.5|134896.5|134997.5|134897.5|134995.5|134895.5|18
1712084100000|2024-04-02 18:55:00|134997|134897|134996.5|134896.5|134998|134898|134995.5|134895.5|26
1712084400000|2024-04-02 19:00:00|134996|134896|134996.5|134896.5|134998|134898|134995.5|134895.5|53
1712084700000|2024-04-02 19:05:00|134996|134896|135010|134810|135010.5|134897.5|134996|134809.5|17
1712085000000|2024-04-02 19:10:00|135010.5|134810.5|135010|134810|135011|134811|135009|134809|28
1712085300000|2024-04-02 19:15:00|135009.5|134809.5|135010|134810|135010.5|134810.5|135009.5|134809.5|14
1712085600000|2024-04-02 19:20:00|135010.5|134810.5|135010|134810|135011|134811|135009|134809|42
1712085900000|2024-04-02 19:25:00|135009.5|134809.5|135010|134810|135012|134812|135009.5|134809.5|20
1712086200000|2024-04-02 19:30:00|135033.5|134833.5|135033.5|134833.5|135034.5|134834.5|135032|134832|80
1712086500000|2024-04-02 19:35:00|135033|134833|135033|134833|135035.5|134835.5|135032|134832|82
1712086800000|2024-04-02 19:40:00|135033.5|134833.5|135002.5|134802.5|135034|134834|135001|134801|111
1712087100000|2024-04-02 19:45:00|135002|134802|135002.5|134802.5|135003.5|134803.5|135002|134802|27
1712087400000|2024-04-02 19:50:00|135001.5|134801.5|134978.5|134778.5|135004|134850|134926.5|134726.5|168
1712087700000|2024-04-02 19:55:00|134977.5|134777.5|134938|134838|134979.5|134839|134932.5|134750|197
1712106000000|2024-04-03 01:00:00|134765|134665|134780|134680|134803.5|134703.5|134757|134657|166
1712106300000|2024-04-03 01:05:00|134779.5|134679.5|134808|134708|134817|134717|134770|134670|146
1712106600000|2024-04-03 01:10:00|134808.5|134708.5|134825|134725|134837|134737|134804.5|134704.5|176
1712106900000|2024-04-03 01:15:00|134823|134723|134908|134808|134958.5|134858.5|134808.5|134708.5|243
1712107200000|2024-04-03 01:20:00|134905|134805|134897|134797|134958.5|134858.5|134873.5|134773.5|214
1712107500000|2024-04-03 01:25:00|134903.5|134803.5|135028.5|134928.5|135078.5|134978.5|134903.5|134803.5|270
1712107800000|2024-04-03 01:30:00|135025|134925|135108|135008|135200|135060|135005|134905|301
1712108100000|2024-04-03 01:35:00|135108.5|135008.5|135070|134970|135127|135027|135061.5|134961.5|172
1712108400000|2024-04-03 01:40:00|135066.5|134966.5|135038|134938|135076.5|134976.5|135016.5|134916.5|188
1712108700000|2024-04-03 01:45:00|135038.5|134938.5|134971.5|134871.5|135042|134942|134932|134832|261
1712109000000|2024-04-03 01:50:00|134972|134872|134958|134858|134982.5|134882.5|134935|134835|132
1712109300000|2024-04-03 01:55:00|134959|134859|134951.5|134851.5|134993.5|134893.5|134941.5|134841.5|145
1712109600000|2024-04-03 02:00:00|134950|134850|134933.5|134833.5|134966.5|134866.5|134920|134820|196
1712109900000|2024-04-03 02:05:00|134933|134833|134837|134737|134935|134835|134835|134735|247
1712110200000|2024-04-03 02:10:00|134836.5|134736.5|134803.5|134703.5|134875|134775|134766.5|134666.5|269
1712110500000|2024-04-03 02:15:00|134804|134704|134872|134772|134877|134777|134803.5|134703.5|222
1712110800000|2024-04-03 02:20:00|134865|134765|134872.5|134772.5|134898.5|134798.5|134847.5|134747.5|222
1712111100000|2024-04-03 02:25:00|134872|134772|134847|134747|134880|134780|134818.5|134718.5|171
1712111400000|2024-04-03 02:30:00|134846.5|134746.5|134805|134705|134848.5|134748.5|134794.5|134694.5|168
1712111700000|2024-04-03 02:35:00|134803.5|134703.5|134835|134735|134835|134735|134796.5|134696.5|118
1712112000000|2024-04-03 02:40:00|134833.5|134733.5|134821.5|134721.5|134841.5|134741.5|134816.5|134716.5|199
1712112300000|2024-04-03 02:45:00|134822|134722|134818.5|134718.5|134835|134735|134808|134708|108
1712112600000|2024-04-03 02:50:00|134820|134720|134808.5|134708.5|134833.5|134733.5|134806.5|134706.5|71
1712112900000|2024-04-03 02:55:00|134808|134708|134843.5|134743.5|134850|134750|134806|134706|90
1712113200000|2024-04-03 03:00:00|134847|134747|134846.5|134746.5|134853.5|134753.5|134830|134730|104
1712113500000|2024-04-03 03:05:00|134843.5|134743.5|134768|134668|134847|134747|134768|134668|100
1712113800000|2024-04-03 03:10:00|134773|134673|134688|134588|134807|134707|134675|134575|227
1712114100000|2024-04-03 03:15:00|134685|134585|134678.5|134578.5|134713.5|134613.5|134676|134576|194
1712114400000|2024-04-03 03:20:00|134678|134578|134686.5|134586.5|134760|134660|134660|134560|246
1712114700000|2024-04-03 03:25:00|134685.5|134585.5|134690|134590|134718.5|134618.5|134668.5|134568.5|131
1712115000000|2024-04-03 03:30:00|134686.5|134586.5|134695|134595|134703|134603|134683.5|134583.5|105
1712115300000|2024-04-03 03:35:00|134694.5|134594.5|134667|134567|134694.5|134594.5|134636.5|134536.5|136
1712115600000|2024-04-03 03:40:00|134666.5|134566.5|134651.5|134551.5|134672|134572|134645|134545|70
1712115900000|2024-04-03 03:45:00|134650|134550|134666.5|134566.5|134672|134572|134640|134540|138
1712116200000|2024-04-03 03:50:00|134666|134566|134633.5|134533.5|134668.5|134568.5|134617|134517|145
1712116500000|2024-04-03 03:55:00|134633|134533|134643|134543|134645|134545|134598.5|134498.5|126
1712116800000|2024-04-03 04:00:00|134645|134545|134623|134523|134657|134557|134613.5|134513.5|187
1712117100000|2024-04-03 04:05:00|134623.5|134523.5|134648|134548|134653.5|134553.5|134610|134510|152
1712117400000|2024-04-03 04:10:00|134648.5|134548.5|134607|134507|134656.5|134556.5|134589.5|134489.5|105
1712117700000|2024-04-03 04:15:00|134606.5|134506.5|134636.5|134536.5|134637|134537|134606.5|134506.5|102
1712118000000|2024-04-03 04:20:00|134637|134537|134693.5|134593.5|134768.5|134613.5|134636.5|134536.5|102
1712118300000|2024-04-03 04:25:00|134683.5|134583.5|134673.5|134573.5|134688.5|134588.5|134656.5|134556.5|89
1712118600000|2024-04-03 04:30:00|134673|134573|134660|134560|134678.5|134578.5|134660|134560|50
1712118900000|2024-04-03 04:35:00|134658.5|134558.5|134652|134552|134658.5|134558.5|134635|134535|108
1712119200000|2024-04-03 04:40:00|134651.5|134551.5|134645|134545|134653.5|134553.5|134635|134535|150
1712119500000|2024-04-03 04:45:00|134644.5|134544.5|134643.5|134543.5|134648.5|134548.5|134633.5|134533.5|146
1712119800000|2024-04-03 04:50:00|134645|134545|134647|134547|134662.5|134562.5|134644.5|134544.5|73
1712120100000|2024-04-03 04:55:00|134652|134552|134693.5|134593.5|134713.5|134613.5|134651.5|134551.5|169
1712120400000|2024-04-03 05:00:00|134693|134593|134682|134582|134706.5|134606.5|134681.5|134581.5|96
1712120700000|2024-04-03 05:05:00|134682.5|134582.5|134692|134592|134701.5|134601.5|134675.5|134575.5|103
1712121000000|2024-04-03 05:10:00|134691.5|134591.5|134690|134590|134697|134597|134668.5|134568.5|112
1712121300000|2024-04-03 05:15:00|134688.5|134588.5|134686.5|134586.5|134693.5|134593.5|134679.5|134579.5|59
1712121600000|2024-04-03 05:20:00|134690|134590|134683|134583|134717|134617|134678.5|134578.5|113
1712121900000|2024-04-03 05:25:00|134684|134584|134695|134595|134697|134597|134682.5|134582.5|52
1712122200000|2024-04-03 05:30:00|134693.5|134593.5|134646.5|134546.5|134693.5|134593.5|134638|134538|148
1712122500000|2024-04-03 05:35:00|134645|134545|134661.5|134561.5|134673.5|134573.5|134645|134545|108
1712122800000|2024-04-03 05:40:00|134653.5|134553.5|134590|134490|134656.5|134556.5|134580|134480|158
1712123100000|2024-04-03 05:45:00|134590.5|134490.5|134602|134502|134625|134525|134585|134485|78
1712123400000|2024-04-03 05:50:00|134601.5|134501.5|134583|134483|134602|134502|134540|134440|148
1712123700000|2024-04-03 05:55:00|134578|134478|134587|134487|134597|134497|134574.5|134474.5|96
1712124000000|2024-04-03 06:00:00|134590|134490|134630|134530|134630|134530|134590|134490|142
1712124300000|2024-04-03 06:05:00|134628|134528|134636.5|134536.5|134637|134537|134605|134505|126
1712124600000|2024-04-03 06:10:00|134645|134545|134615|134515|134660|134560|134606.5|134506.5|139
1712124900000|2024-04-03 06:15:00|134623.5|134523.5|134668|134568|134673.5|134573.5|134618|134518|130
1712125200000|2024-04-03 06:20:00|134669|134569|134685|134585|134688.5|134588.5|134661.5|134561.5|141
1712125500000|2024-04-03 06:25:00|134685.5|134585.5|134718.5|134618.5|134735|134635|134683.5|134583.5|159
1712125800000|2024-04-03 06:30:00|134726.5|134626.5|134745|134645|134833.5|134649|134709.5|134589.5|172
1712126100000|2024-04-03 06:35:00|134748.5|134648.5|134810|134710|134831.5|134715|134745|134618|131
1712126400000|2024-04-03 06:40:00|134805|134705|134763.5|134663.5|134805|134705|134721.5|134621.5|78
1712126700000|2024-04-03 06:45:00|134760|134660|134738.5|134638.5|134761.5|134661.5|134737.5|134637.5|35
1712127000000|2024-04-03 06:50:00|134743.5|134643.5|134770|134670|134770.5|134670.5|134738.5|134638.5|69
1712127300000|2024-04-03 06:55:00|134770.5|134670.5|134781.5|134681.5|134782|134682|134745|134645|74
1712127600000|2024-04-03 07:00:00|134782|134682|134811.5|134711.5|134812|134712|134780|134680|60
1712127900000|2024-04-03 07:05:00|134821.5|134721.5|134830|134730|134837|134737|134821.5|134721.5|70
1712128200000|2024-04-03 07:10:00|134829.5|134729.5|134833.5|134733.5|134835|134735|134823.5|134723.5|37
1712128500000|2024-04-03 07:15:00|134830|134730|134845|134745|134852|134752|134823|134723|47
1712128800000|2024-04-03 07:20:00|134846|134746|134850|134750|134916.5|134782|134843.5|134676.5|79
1712129100000|2024-04-03 07:25:00|134845|134745|134901.5|134801.5|134934|134808.5|134844|134694.5|83
1712129400000|2024-04-03 07:30:00|134905|134805|134896.5|134796.5|134910|134810|134894.5|134794.5|54
1712129700000|2024-04-03 07:35:00|134897|134797|134840|134740|134897|134797|134840|134693|35
1712130000000|2024-04-03 07:40:00|134839.5|134739.5|134845|134745|134845.5|134745.5|134839.5|134739.5|10
1712130300000|2024-04-03 07:45:00|134843|134743|134843.5|134743.5|134844|134744|134828|134728|29
1712130600000|2024-04-03 07:50:00|134843|134743|134818.5|134718.5|134855|134743|134813|134655|21
1712130900000|2024-04-03 07:55:00|134817.5|134717.5|134860|134760|134861.5|134761.5|134817.5|134717.5|43
1712131200000|2024-04-03 08:00:00|134856.5|134756.5|134861.5|134761.5|134864|134764|134855|134755|37
1712131500000|2024-04-03 08:05:00|134862|134762|134850|134750|134864|134764|134844.5|134744.5|27
1712131800000|2024-04-03 08:10:00|134850.5|134750.5|134846.5|134746.5|134850.5|134750.5|134824.5|134724.5|47
1712132100000|2024-04-03 08:15:00|134847|134747|134851.5|134751.5|134860.5|134760.5|134843|134743|56
1712132400000|2024-04-03 08:20:00|134852|134752|134860|134760|134866.5|134766.5|134849.5|134749.5|50
1712132700000|2024-04-03 08:25:00|134859.5|134759.5|134836.5|134736.5|134866.5|134766.5|134836|134736|75
1712133000000|2024-04-03 08:30:00|134835.5|134735.5|134822|134722|134837|134737|134819.5|134719.5|50
1712133300000|2024-04-03 08:35:00|134821.5|134721.5|134812|134712|134825|134725|134806.5|134706.5|45
1712133600000|2024-04-03 08:40:00|134811.5|134711.5|134771.5|134671.5|134815.5|134715.5|134771.5|134671.5|51
1712133900000|2024-04-03 08:45:00|134772|134672|134755|134655|134772.5|134672.5|134753|134653|28
1712134200000|2024-04-03 08:50:00|134761.5|134661.5|134763.5|134663.5|134763.5|134663.5|134748|134648|9
1712134500000|2024-04-03 08:55:00|134766.5|134666.5|134810|134710|134817|134717|134766.5|134666.5|43
1712134800000|2024-04-03 09:00:00|134808|134708|134823.5|134723.5|134825|134725|134808|134708|34
1712135100000|2024-04-03 09:05:00|134826.5|134726.5|134816.5|134716.5|134828.5|134728.5|134797|134697|55
1712135400000|2024-04-03 09:10:00|134826.5|134726.5|134830|134730|134834|134734|134826.5|134726.5|48
1712135700000|2024-04-03 09:15:00|134830.5|134730.5|134848.5|134748.5|134848.5|134748.5|134826.5|134726.5|43
1712136000000|2024-04-03 09:20:00|134851.5|134751.5|134872|134772|134872|134772|134851.5|134751.5|28
1712136300000|2024-04-03 09:25:00|134871.5|134771.5|134861.5|134761.5|134872.5|134772.5|134861.5|134761.5|39
1712136600000|2024-04-03 09:30:00|134867|134767|134868|134768|134874|134774|134864.5|134764.5|30
1712136900000|2024-04-03 09:35:00|134868.5|134768.5|134876.5|134776.5|134885|134785|134868.5|134768.5|62
1712137200000|2024-04-03 09:40:00|134876|134776|134875|134775|134882|134782|134871|134771|37
1712137500000|2024-04-03 09:45:00|134875.5|134775.5|134841.5|134741.5|134875.5|134775.5|134841.5|134741.5|39
1712137800000|2024-04-03 09:50:00|134841|134741|134858.5|134758.5|134859|134759|134841|134741|15
1712138100000|2024-04-03 09:55:00|134860|134760|134873|134773|134874|134774|134860|134760|20
1712138400000|2024-04-03 10:00:00|134901.5|134701.5|134886.5|134786.5|134902.5|134789.5|134876|134701|64
1712138700000|2024-04-03 10:05:00|134887|134787|134888.5|134788.5|134888.5|134788.5|134885.5|134785.5|34
1712139000000|2024-04-03 10:10:00|134888|134788|134887|134787|134889|134789|134882|134782|22
1712139300000|2024-04-03 10:15:00|134886.5|134786.5|134848.5|134748.5|134887|134787|134845|134745|28
1712139600000|2024-04-03 10:20:00|134850|134750|134855|134755|134855|134755|134850|134750|8
1712139900000|2024-04-03 10:25:00|134854.5|134754.5|134855|134755|134855.5|134755.5|134854|134754|18
1712140200000|2024-04-03 10:30:00|134855.5|134755.5|134838|134738|134856|134756|134836|134736|51
1712140500000|2024-04-03 10:35:00|134837.5|134737.5|134838|134738|134839.5|134739.5|134836.5|134736.5|23
1712140800000|2024-04-03 10:40:00|134838.5|134738.5|134847|134747|134853|134753|134837|134737|45
1712141100000|2024-04-03 10:45:00|134846|134746|134860|134760|134861.5|134761.5|134846|134746|32
1712141400000|2024-04-03 10:50:00|134863|134763|134830|134730|134868.5|134768.5|134830|134730|48
1712141700000|2024-04-03 10:55:00|134830.5|134730.5|134836.5|134736.5|134846.5|134746.5|134824.5|134724.5|73
1712142000000|2024-04-03 11:00:00|134840|134740|134831.5|134731.5|134846.5|134746.5|134819|134719|75
1712142300000|2024-04-03 11:05:00|134832|134732|134827|134727|134832.5|134732.5|134825.5|134725.5|58
1712142600000|2024-04-03 11:10:00|134826.5|134726.5|134791.5|134691.5|134828|134728|134788.5|134688.5|103
1712142900000|2024-04-03 11:15:00|134791|134691|134788.5|134688.5|134840|134692|134787.5|134637|113
1712143200000|2024-04-03 11:20:00|134787.5|134687.5|134790|134690|134791.5|134691.5|134787.5|134687.5|38
1712143500000|2024-04-03 11:25:00|134790.5|134690.5|134841.5|134641.5|134843.5|134700|134788.5|134640|114
1712143800000|2024-04-03 11:30:00|134840|134640|134803.5|134703.5|134853.5|134707|134787.5|134640|118
1712144100000|2024-04-03 11:35:00|134803|134703|134825|134725|134855.5|134730|134803|134652.5|61
1712144400000|2024-04-03 11:40:00|134824.5|134724.5|134862|134662|134866.5|134725.5|134818.5|134661.5|48
1712144700000|2024-04-03 11:45:00|134862.5|134662.5|134868.5|134668.5|134869|134713.5|134810.5|134647.5|61
1712145000000|2024-04-03 11:50:00|134867|134667|134862|134662|134871|134721|134817|134661|59
1712145300000|2024-04-03 11:55:00|134862.5|134662.5|134868.5|134668.5|134869|134712|134803.5|134652.5|77
1712145600000|2024-04-03 12:00:00|134869|134669|134853.5|134753.5|134876.5|134753.5|134815|134660|66
1712145900000|2024-04-03 12:05:00|134850|134750|134927|134727|134927.5|134777|134846.5|134716.5|89
1712146200000|2024-04-03 12:10:00|134926.5|134726.5|134891.5|134691.5|134930.5|134775|134867|134691.5|75
1712146500000|2024-04-03 12:15:00|134906.5|134706.5|134940|134740|135018.5|134823.5|134886|134706.5|147
1712146800000|2024-04-03 12:20:00|134940.5|134740.5|135060|134860|135060.5|134912|134893|134740.5|178
1712147100000|2024-04-03 12:25:00|135060.5|134860.5|135071.5|134871.5|135107|134975|135038|134838|147
1712147400000|2024-04-03 12:30:00|135072|134872|135055|134855|135074|134874|135049|134849|122
1712147700000|2024-04-03 12:35:00|135054|134854|135071.5|134871.5|135084|134884|135054|134854|101
1712148000000|2024-04-03 12:40:00|135072|134872|135060|134860|135075|134875|135048|134848|51
1712148300000|2024-04-03 12:45:00|135058.5|134858.5|135048.5|134848.5|135058.5|134858.5|135044|134844|39
1712148600000|2024-04-03 12:50:00|135053|134853|135068.5|134968.5|135117|134972|135048|134848|61
1712148900000|2024-04-03 12:55:00|135068|134968|135115|134915|135121.5|134968.5|135067.5|134912|32
1712149200000|2024-04-03 13:00:00|135100|134900|135065|134865|135109.5|134913.5|134985|134785|135
1712149500000|2024-04-03 13:05:00|135065.5|134865.5|135020|134920|135074.5|134920.5|135010|134864.5|80
1712149800000|2024-04-03 13:10:00|135020.5|134920.5|135095|134895|135099|134951.5|135020.5|134895|158
1712150100000|2024-04-03 13:15:00|135097|134897|135055|134955|135097.5|134958|135044|134894.5|58
1712150400000|2024-04-03 13:20:00|135056.5|134956.5|135033|134933|135056.5|134956.5|135032.5|134932.5|72
1712150700000|2024-04-03 13:25:00|135038.5|134938.5|135040|134940|135048.5|134948.5|135038|134938|46
1712151000000|2024-04-03 13:30:00|135039.5|134939.5|135020|134820|135040.5|134940.5|134996.5|134819.5|76
1712151300000|2024-04-03 13:35:00|135019.5|134819.5|135020|134820|135021.5|134821.5|135018.5|134818.5|100
1712151600000|2024-04-03 13:40:00|135019.5|134819.5|135061|134789|135063|134826|134980.5|134780.5|109
1712151900000|2024-04-03 13:45:00|135066|134806|134998.5|134898.5|135069|134919|134973|134798|157
1712152200000|2024-04-03 13:50:00|134999.5|134899.5|135052|134952|135096.5|134953|134992.5|134892.5|40
1712152500000|2024-04-03 13:55:00|135050|134950|135123|134853|135123|134962.5|135036.5|134845|113
1712152800000|2024-04-03 14:00:00|135120|134850|135003|134730|135144|134858.5|134681|134439|528
1712153100000|2024-04-03 14:05:00|135006|134727|134848.5|134648.5|135017|134752|134773|134573|276
1712153400000|2024-04-03 14:10:00|134848|134648|134915|134715|135036|134822|134836|134633|231
1712153700000|2024-04-03 14:15:00|134915.5|134715.5|134865|134665|134915.5|134715.5|134805|134605|122
1712154000000|2024-04-03 14:20:00|134865.5|134665.5|134912|134712|134931|134740.5|134820|134620|163
1712154300000|2024-04-03 14:25:00|134915|134715|134891.5|134691.5|134944|134717|134848|134596|273
1712154600000|2024-04-03 14:30:00|134891|134691|134891.5|134691.5|134919|134771.5|134840.5|134665.5|170
1712154900000|2024-04-03 14:35:00|134892.5|134692.5|134908.5|134708.5|134995|134790|134798|134580|231
1712155200000|2024-04-03 14:40:00|134908|134708|134795|134595|134909|134737.5|134770.5|134586.5|126
1712155500000|2024-04-03 14:45:00|134795.5|134595.5|134700|134600|135001.5|134672|134671.5|134531.5|151
1712155800000|2024-04-03 14:50:00|134699.5|134599.5|134800|134600|134858|134645|134684|134584|121
1712156100000|2024-04-03 14:55:00|134799.5|134599.5|134748.5|134548.5|134811|134619|134691|134522|148
1712156400000|2024-04-03 15:00:00|134748|134548|134732|134632|134785|134685|134663.5|134463.5|137
1712156700000|2024-04-03 15:05:00|134731.5|134631.5|134625|134425|134743.5|134634|134615.5|134415.5|113
1712157000000|2024-04-03 15:10:00|134624.5|134424.5|134670|134470|134723|134577|134621|134424|136
1712157300000|2024-04-03 15:15:00|134669.5|134469.5|134708.5|134508.5|134709.5|134543|134640.5|134452.5|142
1712157600000|2024-04-03 15:20:00|134709|134509|134661.5|134561.5|134758.5|134561.5|134571|134371|179
1712157900000|2024-04-03 15:25:00|134711.5|134511.5|134665|134565|134757.5|134568.5|134655|134455|117
1712158200000|2024-04-03 15:30:00|134658.5|134558.5|134655|134555|134754|134558.5|134651|134457|77
1712158500000|2024-04-03 15:35:00|134654.5|134554.5|134646.5|134446.5|134661.5|134555|134644.5|134446|61
1712158800000|2024-04-03 15:40:00|134648|134448|134690|134590|134781|134591|134640|134446|63
1712159100000|2024-04-03 15:45:00|134690.5|134590.5|134686.5|134586.5|134717.5|134590.5|134675.5|134516.5|71
1712159400000|2024-04-03 15:50:00|134687|134587|134673.5|134573.5|134778.5|134587|134668|134559|67
1712159700000|2024-04-03 15:55:00|134673|134573|134763.5|134563.5|134803.5|134645|134673|134509|100
1712160000000|2024-04-03 16:00:00|134757|134557|134761.5|134561.5|134763.5|134612.5|134699|134499|165
1712160300000|2024-04-03 16:05:00|134762|134562|134723.5|134623.5|134805|134661.5|134680|134458|234
1712160600000|2024-04-03 16:10:00|134751.5|134551.5|134677|134477|134775|134643.5|134676|134476|184
1712160900000|2024-04-03 16:15:00|134676.5|134476.5|134688.5|134488.5|134689.5|134538.5|134637.5|134455|96
1712161200000|2024-04-03 16:20:00|134688|134488|134660|134460|134700|134500|134659.5|134459.5|94
1712161500000|2024-04-03 16:25:00|134658.5|134458.5|134635|134435|134694|134493|134634|134434|136
1712161800000|2024-04-03 16:30:00|134634.5|134434.5|134480|134380|134638|134438|134480|134380|191
1712162100000|2024-04-03 16:35:00|134479.5|134379.5|134507|134307|134597|134423.5|134431.5|134281.5|126
1712162400000|2024-04-03 16:40:00|134506.5|134306.5|134533|134333|134533.5|134333.5|134505|134305|69
1712162700000|2024-04-03 16:45:00|134533.5|134333.5|134526.5|134326.5|134554.5|134354.5|134513.5|134313.5|147
1712163000000|2024-04-03 16:50:00|134525.5|134325.5|134520|134320|134528|134328|134518|134318|85
1712163300000|2024-04-03 16:55:00|134519.5|134319.5|134520|134320|134526|134326|134506.5|134306.5|124
1712163600000|2024-04-03 17:00:00|134521|134321|134520|134320|134522|134322|134518|134318|82
1712163900000|2024-04-03 17:05:00|134519|134319|134533.5|134333.5|134533.5|134333.5|134519|134319|86
1712164200000|2024-04-03 17:10:00|134528.5|134328.5|134528.5|134328.5|134531.5|134331.5|134526|134326|135
1712164500000|2024-04-03 17:15:00|134528|134328|134528|134328|134529.5|134329.5|134521|134321|83
1712164800000|2024-04-03 17:20:00|134528.5|134328.5|134521.5|134321.5|134529|134329|134520.5|134320.5|93
1712165100000|2024-04-03 17:25:00|134520.5|134320.5|134521.5|134321.5|134524|134324|134519|134319|160
1712165400000|2024-04-03 17:30:00|134521|134321|134521.5|134321.5|134525|134325|134520|134320|142
1712165700000|2024-04-03 17:35:00|134522|134322|134521.5|134321.5|134522.5|134322.5|134520.5|134320.5|72
1712166000000|2024-04-03 17:40:00|134523.5|134323.5|134538|134338|134538.5|134338.5|134519|134319|100
1712166300000|2024-04-03 17:45:00|134538.5|134338.5|134538.5|134338.5|134539|134339|134537.5|134337.5|70
1712166600000|2024-04-03 17:50:00|134538|134338|134530|134330|134540|134340|134525|134325|117
1712166900000|2024-04-03 17:55:00|134530.5|134330.5|134530|134330|134531|134331|134529|134329|48
1712167200000|2024-04-03 18:00:00|134530.5|134330.5|134518.5|134318.5|134535|134335|134517.5|134317.5|59
1712167500000|2024-04-03 18:05:00|134519|134319|134518.5|134318.5|134519|134319|134518|134318|16
1712167800000|2024-04-03 18:10:00|134517.5|134317.5|134555|134355|134555.5|134389.5|134483.5|134304.5|37
1712168100000|2024-04-03 18:15:00|134553.5|134353.5|134530|134430|134574|134431.5|134505|134345|85
1712168400000|2024-04-03 18:20:00|134561|134361|134533|134333|134563.5|134388.5|134488.5|134329.5|99
1712168700000|2024-04-03 18:25:00|134533.5|134333.5|134533|134333|134534.5|134334.5|134531.5|134331.5|47
1712169000000|2024-04-03 18:30:00|134534|134334|134546.5|134346.5|134549|134349|134532|134332|88
1712169300000|2024-04-03 18:35:00|134546|134346|134545|134345|134548|134348|134544|134344|183
1712169600000|2024-04-03 18:40:00|134544.5|134344.5|134498.5|134298.5|134551.5|134351.5|134497.5|134297.5|61
1712169900000|2024-04-03 18:45:00|134499|134299|134485|134285|134499|134299|134464.5|134264.5|53
1712170200000|2024-04-03 18:50:00|134484|134284|134485|134285|134486|134286|134483.5|134283.5|52
1712170500000|2024-04-03 18:55:00|134484|134284|134415|134315|134485|134315.5|134415|134236.5|60
1712170800000|2024-04-03 19:00:00|134413.5|134313.5|134413|134313|134414.5|134314.5|134412.5|134312.5|15
1712171100000|2024-04-03 19:05:00|134414|134314|134413.5|134313.5|134414|134314|134412.5|134312.5|25
1712171400000|2024-04-03 19:10:00|134414|134314|134500|134300|134533.5|134370|134413|134300|32
1712171700000|2024-04-03 19:15:00|134499.5|134299.5|134510|134310|134537|134337|134495|134295|271
1712172000000|2024-04-03 19:20:00|134522|134322|134521.5|134321.5|134524|134324|134520|134320|298
1712172300000|2024-04-03 19:25:00|134521|134321|134508|134308|134523|134323|134485|134285|102
1712172600000|2024-04-03 19:30:00|134508.5|134308.5|134521.5|134321.5|134530.5|134330.5|134507.5|134307.5|46
1712172900000|2024-04-03 19:35:00|134520.5|134320.5|134526.5|134326.5|134527.5|134327.5|134520.5|134320.5|42
1712173200000|2024-04-03 19:40:00|134527|134327|134475|134375|134539|134375|134473|134326|44
1712173500000|2024-04-03 19:45:00|134475.5|134375.5|134530|134330|134548|134390|134475|134327|43
1712173800000|2024-04-03 19:50:00|134529.5|134329.5|134508.5|134308.5|134533.5|134333.5|134508|134308|129
1712174100000|2024-04-03 19:55:00|134508|134308|134458|134358|134509|134358.5|134457.5|134308|13
1712192400000|2024-04-04 01:00:00|134370|134270|134403.5|134303.5|134405|134305|134368.5|134268.5|94
1712192700000|2024-04-04 01:05:00|134402.5|134302.5|134383.5|134283.5|134410.5|134310.5|134383.5|134283.5|102
1712193000000|2024-04-04 01:10:00|134385|134285|134442|134342|134448.5|134348.5|134383|134283|98
1712193300000|2024-04-04 01:15:00|134441.5|134341.5|134425|134325|134445|134345|134411|134311|114
1712193600000|2024-04-04 01:20:00|134425.5|134325.5|134425|134325|134452|134352|134403|134303|128
1712193900000|2024-04-04 01:25:00|134424.5|134324.5|134494.5|134394.5|134495.5|134395.5|134403|134303|152
1712194200000|2024-04-04 01:30:00|134495|134395|134492|134392|134533.5|134433.5|134471|134371|146
1712194500000|2024-04-04 01:35:00|134492.5|134392.5|134513.5|134413.5|134520|134420|134485|134385|87
1712194800000|2024-04-04 01:40:00|134513|134413|134500|134400|134540|134440|134483.5|134383.5|137
1712195100000|2024-04-04 01:45:00|134500.5|134400.5|134488.5|134388.5|134520|134420|134480|134380|108
1712195400000|2024-04-04 01:50:00|134490|134390|134528|134428|134528.5|134428.5|134470|134370|170
1712195700000|2024-04-04 01:55:00|134528.5|134428.5|134586.5|134486.5|134598.5|134498.5|134518|134418|170
1712196000000|2024-04-04 02:00:00|134587|134487|134635|134535|134653.5|134553.5|134587|134487|208
1712196300000|2024-04-04 02:05:00|134630|134530|134620|134520|134660|134560|134618|134518|111
1712196600000|2024-04-04 02:10:00|134617|134517|134602|134502|134633.5|134533.5|134595|134495|133
1712196900000|2024-04-04 02:15:00|134620|134520|134627|134527|134627|134527|134591.5|134491.5|128
1712197200000|2024-04-04 02:20:00|134626.5|134526.5|134626.5|134526.5|134643.5|134543.5|134618|134518|79
1712197500000|2024-04-04 02:25:00|134626|134526|134636.5|134536.5|134690|134590|134626|134526|119
1712197800000|2024-04-04 02:30:00|134637|134537|134656.5|134556.5|134663.5|134563.5|134636|134536|63
1712198100000|2024-04-04 02:35:00|134657|134557|134595|134495|134657|134557|134580|134480|116
1712198400000|2024-04-04 02:40:00|134594|134494|134585|134485|134604|134504|134565|134465|85
1712198700000|2024-04-04 02:45:00|134572|134472|134608.5|134508.5|134616.5|134516.5|134553|134453|91
1712199000000|2024-04-04 02:50:00|134608|134508|134626.5|134526.5|134630|134530|134591|134491|94
1712199300000|2024-04-04 02:55:00|134625|134525|134628.5|134528.5|134645|134545|134625|134525|74
1712199600000|2024-04-04 03:00:00|134628|134528|134609|134509|134629|134529|134601.5|134501.5|101
1712199900000|2024-04-04 03:05:00|134607|134507|134643|134543|134643.5|134543.5|134606.5|134506.5|56
1712200200000|2024-04-04 03:10:00|134643.5|134543.5|134637|134537|134653.5|134553.5|134633|134533|40
1712200500000|2024-04-04 03:15:00|134634|134534|134670|134570|134670|134570|134625|134525|77
1712200800000|2024-04-04 03:20:00|134669.5|134569.5|134655|134555|134673.5|134573.5|134646.5|134546.5|48
1712201100000|2024-04-04 03:25:00|134654.5|134554.5|134658.5|134558.5|134659|134559|134646.5|134546.5|72
1712201400000|2024-04-04 03:30:00|134655|134555|134688.5|134588.5|134690|134590|134653.5|134553.5|93
1712201700000|2024-04-04 03:35:00|134685|134585|134676.5|134576.5|134685|134585|134675|134575|47
1712202000000|2024-04-04 03:40:00|134675.5|134575.5|134653.5|134553.5|134677|134577|134653.5|134553.5|66
1712202300000|2024-04-04 03:45:00|134651.5|134551.5|134655|134555|134670|134570|134646|134546|68
1712202600000|2024-04-04 03:50:00|134648.5|134548.5|134648.5|134548.5|134669|134569|134646|134546|88
1712202900000|2024-04-04 03:55:00|134647.5|134547.5|134655|134555|134657.5|134557.5|134646|134546|80
1712203200000|2024-04-04 04:00:00|134653|134553|134671.5|134571.5|134695|134595|134648|134548|118
1712203500000|2024-04-04 04:05:00|134668|134568|134680|134580|134696.5|134596.5|134668|134568|63
1712203800000|2024-04-04 04:10:00|134676.5|134576.5|134660|134560|134686.5|134586.5|134660|134560|51
1712204100000|2024-04-04 04:15:00|134656.5|134556.5|134676.5|134576.5|134681.5|134581.5|134656.5|134556.5|82
1712204400000|2024-04-04 04:20:00|134677|134577|134608|134508|134681.5|134581.5|134607.5|134507.5|104
1712204700000|2024-04-04 04:25:00|134609|134509|134602|134502|134617|134517|134585|134485|106
1712205000000|2024-04-04 04:30:00|134601.5|134501.5|134610|134510|134625.5|134525.5|134601.5|134501.5|95
1712205300000|2024-04-04 04:35:00|134607.5|134507.5|134605|134505|134623.5|134523.5|134585|134485|65
1712205600000|2024-04-04 04:40:00|134605.5|134505.5|134625|134525|134625|134525|134605|134505|19
1712205900000|2024-04-04 04:45:00|134624.5|134524.5|134615|134515|134628.5|134528.5|134606.5|134506.5|65
1712206200000|2024-04-04 04:50:00|134614.5|134514.5|134617|134517|134625|134525|134610|134510|46
1712206500000|2024-04-04 04:55:00|134616.5|134516.5|134656.5|134556.5|134660|134560|134610|134510|46
1712206800000|2024-04-04 05:00:00|134660|134560|134631.5|134531.5|134660|134560|134628|134528|75
1712207100000|2024-04-04 05:05:00|134630|134530|134633.5|134533.5|134642|134542|134627.5|134527.5|105
1712207400000|2024-04-04 05:10:00|134636.5|134536.5|134637|134537|134638|134538|134632.5|134532.5|41
1712207700000|2024-04-04 05:15:00|134642|134542|134625|134525|134642|134542|134620|134520|85
1712208000000|2024-04-04 05:20:00|134624.5|134524.5|134605|134505|134624.5|134524.5|134587|134487|105
1712208300000|2024-04-04 05:25:00|134604.5|134504.5|134590|134490|134618.5|134518.5|134581.5|134481.5|56
1712208600000|2024-04-04 05:30:00|134589.5|134489.5|134581.5|134481.5|134613.5|134513.5|134568.5|134468.5|114
1712208900000|2024-04-04 05:35:00|134582|134482|134563|134463|134582|134482|134554.5|134454.5|57
1712209200000|2024-04-04 05:40:00|134563.5|134463.5|134565|134465|134570|134470|134548|134448|100
1712209500000|2024-04-04 05:45:00|134564.5|134464.5|134531.5|134431.5|134565.5|134465.5|134523|134423|111
1712209800000|2024-04-04 05:50:00|134530|134430|134575|134475|134585|134485|134528.5|134428.5|104
1712210100000|2024-04-04 05:55:00|134582|134482|134595|134495|134611.5|134511.5|134574|134474|97
1712210400000|2024-04-04 06:00:00|134596.5|134496.5|134543.5|134443.5|134607|134507|134530|134430|182
1712210700000|2024-04-04 06:05:00|134546|134446|134550|134450|134553.5|134453.5|134535|134435|71
1712211000000|2024-04-04 06:10:00|134549.5|134449.5|134538.5|134438.5|134550|134450|134524.5|134424.5|116
1712211300000|2024-04-04 06:15:00|134539|134439|134598.5|134498.5|134612|134512|134526|134426|138
1712211600000|2024-04-04 06:20:00|134598|134498|134590|134490|134607|134507|134546.5|134446.5|134
1712211900000|2024-04-04 06:25:00|134592|134492|134538.5|134438.5|134592|134492|134525|134425|180
1712212200000|2024-04-04 06:30:00|134543.5|134443.5|134550|134450|134583|134483|134543.5|134443.5|163
1712212500000|2024-04-04 06:35:00|134550.5|134450.5|134603|134503|134630|134530|134531.5|134431.5|145
1712212800000|2024-04-04 06:40:00|134596.5|134496.5|134573|134473|134607|134507|134565|134465|66
1712213100000|2024-04-04 06:45:00|134573.5|134473.5|134582|134482|134584|134484|134552.5|134452.5|54
1712213400000|2024-04-04 06:50:00|134581.5|134481.5|134621.5|134521.5|134629|134529|134578|134478|81
1712213700000|2024-04-04 06:55:00|134621|134521|134596.5|134496.5|134624.5|134524.5|134589.5|134489.5|48
1712214000000|2024-04-04 07:00:00|134597|134497|134670|134570|134670.5|134570.5|134597|134497|102
1712214300000|2024-04-04 07:05:00|134669.5|134569.5|134705|134605|134708.5|134608.5|134650|134550|82
1712214600000|2024-04-04 07:10:00|134708|134608|134697|134597|134709|134609|134680|134580|66
1712214900000|2024-04-04 07:15:00|134696.5|134596.5|134646.5|134546.5|134696.5|134596.5|134646.5|134546.5|97
1712215200000|2024-04-04 07:20:00|134645.5|134545.5|134630|134530|134648|134548|134614.5|134514.5|63
1712215500000|2024-04-04 07:25:00|134629.5|134529.5|134580|134480|134631|134531|134578|134478|54
1712215800000|2024-04-04 07:30:00|134579|134479|134515|134415|134580|134480|134515|134415|62
1712216100000|2024-04-04 07:35:00|134514|134414|134457|134357|134518.5|134418.5|134437|134337|59
1712216400000|2024-04-04 07:40:00|134456.5|134356.5|134508.5|134408.5|134513.5|134413.5|134453|134353|54
1712216700000|2024-04-04 07:45:00|134510|134410|134516.5|134416.5|134517.5|134417.5|134508|134408|30
1712217000000|2024-04-04 07:50:00|134520|134420|134525|134425|134533.5|134433.5|134520|134420|31
1712217300000|2024-04-04 07:55:00|134518|134418|134471.5|134371.5|134519|134419|134446.5|134346.5|78
1712217600000|2024-04-04 08:00:00|134473.5|134373.5|134486.5|134386.5|134508|134408|134463.5|134363.5|63
1712217900000|2024-04-04 08:05:00|134486|134386|134456.5|134356.5|134487|134387|134456.5|134356.5|41
1712218200000|2024-04-04 08:10:00|134457|134357|134460|134360|134460.5|134360.5|134456.5|134356.5|12
1712218500000|2024-04-04 08:15:00|134461|134361|134540|134440|134541|134441|134461|134361|58
1712218800000|2024-04-04 08:20:00|134539.5|134439.5|134523|134423|134544.5|134444.5|134523|134423|39
1712219100000|2024-04-04 08:25:00|134523.5|134423.5|134465|134365|134524.5|134424.5|134445|134345|83
1712219400000|2024-04-04 08:30:00|134464.5|134364.5|134443.5|134343.5|134465|134365|134421.5|134321.5|52
1712219700000|2024-04-04 08:35:00|134443|134343|134441.5|134341.5|134444|134344|134441.5|134341.5|18
1712220000000|2024-04-04 08:40:00|134441|134341|134430|134330|134441.5|134341.5|134423|134323|61
1712220300000|2024-04-04 08:45:00|134429.5|134329.5|134490|134390|134490|134390|134429.5|134329.5|33
1712220600000|2024-04-04 08:50:00|134489|134389|134537|134437|134623.5|134438.5|134489|134389|39
1712220900000|2024-04-04 08:55:00|134536.5|134436.5|134448|134348|134537|134437|134448|134348|41
1712221200000|2024-04-04 09:00:00|134440|134340|134433.5|134333.5|134456|134356|134431|134331|61
1712221500000|2024-04-04 09:05:00|134434|134334|134470|134370|134473.5|134373.5|134423|134256.5|83
1712221800000|2024-04-04 09:10:00|134480|134380|134548.5|134448.5|134668.5|134468.5|134479.5|134379.5|58
1712222100000|2024-04-04 09:15:00|134553.5|134453.5|134576.5|134476.5|134578|134478|134552.5|134452.5|47
1712222400000|2024-04-04 09:20:00|134576|134476|134576.5|134476.5|134577.5|134477.5|134576|134476|24
1712222700000|2024-04-04 09:25:00|134577.5|134477.5|134548.5|134448.5|134577.5|134477.5|134546.5|134446.5|105
1712223000000|2024-04-04 09:30:00|134548|134448|134557|134457|134577|134477|134543.5|134443.5|55
1712223300000|2024-04-04 09:35:00|134556.5|134456.5|134556.5|134456.5|134557.5|134457.5|134556|134456|15
1712223600000|2024-04-04 09:40:00|134583.5|134483.5|134575|134475|134587.5|134487.5|134572|134472|54
1712223900000|2024-04-04 09:45:00|134575.5|134475.5|134578.5|134478.5|134581.5|134481.5|134491|134348|127
1712224200000|2024-04-04 09:50:00|134579.5|134479.5|134591.5|134491.5|134642.5|134492|134578|134438.5|52
1712224500000|2024-04-04 09:55:00|134592|134492|134611.5|134511.5|134678.5|134512|134580|134442.5|66
1712224800000|2024-04-04 10:00:00|134612.5|134512.5|134620|134520|134620.5|134520.5|134610.5|134510.5|62
1712225100000|2024-04-04 10:05:00|134621|134521|134555|134455|134621.5|134521.5|134554.5|134405|62
1712225400000|2024-04-04 10:10:00|134554.5|134454.5|134615|134415|134615|134470|134554.5|134415|29
1712225700000|2024-04-04 10:15:00|134615.5|134415.5|134568.5|134468.5|134648.5|134503.5|134489|134289|120
1712226000000|2024-04-04 10:20:00|134561.5|134461.5|134526.5|134426.5|134650|134497.5|134517|134370|70
1712226300000|2024-04-04 10:25:00|134526|134426|134600|134500|134649|134502|134508|134391.5|72
1712226600000|2024-04-04 10:30:00|134600.5|134500.5|134600|134500|134600.5|134500.5|134599.5|134499.5|20
1712226900000|2024-04-04 10:35:00|134600.5|134500.5|134600|134500|134600.5|134500.5|134599.5|134499.5|8
1712227200000|2024-04-04 10:40:00|134599.5|134499.5|134600|134500|134600.5|134500.5|134599.5|134499.5|18
1712227500000|2024-04-04 10:45:00|134599.5|134499.5|134650|134450|134652.5|134500|134590|134403.5|107
1712227800000|2024-04-04 10:50:00|134648.5|134448.5|134606.5|134506.5|134648.5|134507|134590|134410|205
1712228100000|2024-04-04 10:55:00|134607.5|134507.5|134606.5|134506.5|134608|134508|134603.5|134503.5|27
1712228400000|2024-04-04 11:00:00|134620|134420|134600|134500|134635|134501|134575|134387|63
1712228700000|2024-04-04 11:05:00|134601.5|134501.5|134607|134507|134608.5|134508.5|134601.5|134501.5|16
1712229000000|2024-04-04 11:10:00|134606.5|134506.5|134600|134500|134607.5|134507.5|134599.5|134499.5|17
1712229300000|2024-04-04 11:15:00|134599.5|134499.5|134590|134490|134601|134501|134589.5|134489.5|14
1712229600000|2024-04-04 11:20:00|134589|134489|134590|134490|134591.5|134491.5|134588|134488|68
1712229900000|2024-04-04 11:25:00|134589.5|134489.5|134597|134497|134618.5|134518.5|134584|134484|37
1712230200000|2024-04-04 11:30:00|134596|134496|134580|134480|134599|134499|134578|134478|90
1712230500000|2024-04-04 11:35:00|134581|134481|134595|134495|134656.5|134496|134581|134456.5|30
1712230800000|2024-04-04 11:40:00|134595.5|134495.5|134595|134495|134597|134497|134594.5|134494.5|19
1712231100000|2024-04-04 11:45:00|134600|134500|134596.5|134496.5|134611.5|134511.5|134574.5|134474.5|77
1712231400000|2024-04-04 11:50:00|134593.5|134493.5|134583.5|134483.5|134609|134509|134578|134478|83
1712231700000|2024-04-04 11:55:00|134583|134483|134588|134488|134592|134492|134581|134481|94
1712232000000|2024-04-04 12:00:00|134588.5|134488.5|134638.5|134438.5|134639|134498.5|134586|134437|91
1712232300000|2024-04-04 12:05:00|134639|134439|134652|134452|134671.5|134505|134595|134438|136
1712232600000|2024-04-04 12:10:00|134651.5|134451.5|134635|134435|134653.5|134500|134593.5|134421.5|71
1712232900000|2024-04-04 12:15:00|134635.5|134435.5|134643.5|134443.5|134653.5|134508.5|134582|134421.5|92
1712233200000|2024-04-04 12:20:00|134643|134443|134612.5|134412.5|134644.5|134444.5|134611|134411|72
1712233500000|2024-04-04 12:25:00|134611.5|134411.5|134633|134430|134634.5|134508.5|134591.5|134405|144
1712233800000|2024-04-04 12:30:00|134632|134431|134625|134525|134680|134530.5|134581|134324|154
1712234100000|2024-04-04 12:35:00|134625.5|134525.5|134628.5|134528.5|134630|134530|134619.5|134519.5|61
1712234400000|2024-04-04 12:40:00|134627.5|134527.5|134623|134523|134635.5|134535.5|134621.5|134521.5|82
1712234700000|2024-04-04 12:45:00|134623.5|134523.5|134587|134387|134624|134524|134493|134303|211
1712235000000|2024-04-04 12:50:00|134586.5|134386.5|134553.5|134353.5|134589.5|134437.5|134439.5|134296|270
1712235300000|2024-04-04 12:55:00|134554|134354|134465|134265|134555|134360|134421.5|134251.5|138
1712235600000|2024-04-04 13:00:00|134465.5|134265.5|134477|134277|134484|134346.5|134424|134265.5|167
1712235900000|2024-04-04 13:05:00|134477.5|134277.5|134501.5|134301.5|134503|134377.5|134458|134258|123
1712236200000|2024-04-04 13:10:00|134502|134302|134501.5|134301.5|134517|134317|134500|134300|82
1712236500000|2024-04-04 13:15:00|134502.5|134302.5|134488.5|134288.5|134508|134308|134483|134283|166
1712236800000|2024-04-04 13:20:00|134494|134294|134512|134312|134531.5|134381.5|134442|134288.5|92
1712237100000|2024-04-04 13:25:00|134512.5|134312.5|134467|134267|134523.5|134367|134420|134261|133
1712237400000|2024-04-04 13:30:00|134466.5|134266.5|134467|134267|134467.5|134317|134416|134254|102
1712237700000|2024-04-04 13:35:00|134466.5|134266.5|134410|134310|134467|134317|134401.5|134251.5|114
1712238000000|2024-04-04 13:40:00|134408.5|134308.5|134410|134310|134461|134311|134408.5|134259|58
1712238300000|2024-04-04 13:45:00|134409|134309|134385|134285|134460|134311|134385|134260|116
1712238600000|2024-04-04 13:50:00|134385.5|134285.5|134388.5|134288.5|134465.5|134310|134384.5|134264.5|70
1712238900000|2024-04-04 13:55:00|134388|134288|134415|134315|134465|134316|134386|134265|92
1712239200000|2024-04-04 14:00:00|134414.5|134314.5|134383|134283|134505|134355|134379.5|134225|95
1712239500000|2024-04-04 14:05:00|134383.5|134283.5|134448.5|134248.5|134450|134318.5|134381|134248.5|71
1712239800000|2024-04-04 14:10:00|134448|134248|134378.5|134278.5|134449|134300|134377|134224.5|147
1712240100000|2024-04-04 14:15:00|134378|134278|134363|134263|134441.5|134285|134363|134218|74
1712240400000|2024-04-04 14:20:00|134362.5|134262.5|134385|134285|134397|134297|134362.5|134262.5|52
1712240700000|2024-04-04 14:25:00|134396.5|134296.5|134352|134252|134445|134297|134351|134213|67
1712241000000|2024-04-04 14:30:00|134343.5|134243.5|134348.5|134248.5|134348.5|134248.5|134336.5|134236.5|10
1712241300000|2024-04-04 14:35:00|134348|134248|134377|134277|134377.5|134277.5|134348|134248|32
1712241600000|2024-04-04 14:40:00|134377.5|134277.5|134386.5|134286.5|134452.5|134308.5|134376|134241.5|77
1712241900000|2024-04-04 14:45:00|134387|134287|134445|134245|134446|134297|134386|134244|57
1712242200000|2024-04-04 14:50:00|134446|134246|134395|134295|134446|134295.5|134384.5|134228|48
1712242500000|2024-04-04 14:55:00|134386.5|134286.5|134459.5|134259.5|134463|134295|134386.5|134259.5|147
1712242800000|2024-04-04 15:00:00|134480|134280|134425|134325|134481|134326.5|134420|134270|126
1712243100000|2024-04-04 15:05:00|134425.5|134325.5|134428.5|134328.5|134480|134329.5|134396.5|134246|126
1712243400000|2024-04-04 15:10:00|134428|134328|134403.5|134303.5|134429|134329|134388|134288|43
1712243700000|2024-04-04 15:15:00|134404|134304|134403|134303|134404|134304|134403|134303|7
1712244000000|2024-04-04 15:20:00|134403.5|134303.5|134403.5|134303.5|134403.5|134303.5|134403|134303|3
1712244300000|2024-04-04 15:25:00|134423|134323|134473.5|134273.5|134475|134324|134422.5|134272|27
1712244600000|2024-04-04 15:30:00|134495|134295|134371.5|134271.5|134496.5|134301.5|134370|134217|34
1712244900000|2024-04-04 15:35:00|134372|134272|134371.5|134271.5|134372.5|134272.5|134370.5|134270.5|71
1712245200000|2024-04-04 15:40:00|134372|134272|134372|134272|134372.5|134272.5|134371|134271|71
1712245500000|2024-04-04 15:45:00|134371.5|134271.5|134355|134255|134422.5|134272|134355|134211.5|101
1712245800000|2024-04-04 15:50:00|134355.5|134255.5|134365|134265|134366|134266|134353.5|134253.5|28
1712246100000|2024-04-04 15:55:00|134364|134264|134357.5|134257.5|134414.5|134268.5|134357.5|134214.5|78
1712246400000|2024-04-04 16:00:00|134416.5|134216.5|134371.5|134171.5|134418|134245|134303.5|134168|103
1712246700000|2024-04-04 16:05:00|134372|134172|134371.5|134171.5|134378.5|134178.5|134345|134145|171
1712247000000|2024-04-04 16:10:00|134356.5|134156.5|134336.5|134136.5|134356.5|134156.5|134336.5|134136.5|102
1712247300000|2024-04-04 16:15:00|134337|134137|134337|134137|134338.5|134138.5|134328|134128|45
1712247600000|2024-04-04 16:20:00|134337.5|134137.5|134337|134137|134337.5|134137.5|134336|134136|42
1712247900000|2024-04-04 16:25:00|134336.5|134136.5|134248|134048|134337|134137|134183|133913|76
1712248200000|2024-04-04 16:30:00|134248.5|134048.5|134216.5|134116.5|134285.5|134121.5|134216.5|134048.5|60
1712248500000|2024-04-04 16:35:00|134217|134117|134223|134123|134224|134124|134216.5|134116.5|17
1712248800000|2024-04-04 16:40:00|134223.5|134123.5|134293|134093|134320|134125.5|134220.5|134071.5|35
1712249100000|2024-04-04 16:45:00|134307|134107|134340|134140|134360|134160|134306|134106|70
1712249400000|2024-04-04 16:50:00|134338|134138|134341.5|134141.5|134342|134142|134336.5|134136.5|11
1712249700000|2024-04-04 16:55:00|134342|134142|134341.5|134141.5|134343|134143|134340|134140|35
1712250000000|2024-04-04 17:00:00|134341|134141|134342|134142|134342.5|134142.5|134334|134134|30
1712250300000|2024-04-04 17:05:00|134341.5|134141.5|134333|134233|134391.5|134233.5|134333|134140.5|51
1712250600000|2024-04-04 17:10:00|134332.5|134232.5|134341.5|134141.5|134344.5|134233|134290|134140.5|56
1712250900000|2024-04-04 17:15:00|134342|134142|134328|134128|134342.5|134142.5|134328|134128|79
1712251200000|2024-04-04 17:20:00|134350|134150|134351.5|134151.5|134352.5|134152.5|134327.5|134127.5|86
1712251500000|2024-04-04 17:25:00|134352|134152|134352|134152|134352.5|134152.5|134351|134151|73
1712251800000|2024-04-04 17:30:00|134352.5|134152.5|134351.5|134151.5|134352.5|134152.5|134351|134151|39
1712252100000|2024-04-04 17:35:00|134351|134151|134370|134170|134370.5|134170.5|134351|134151|90
1712252400000|2024-04-04 17:40:00|134370.5|134170.5|134415|134215|134415|134272|134335|134168.5|49
1712252700000|2024-04-04 17:45:00|134416|134216|134413.5|134213.5|134416.5|134216.5|134413|134213|57
1712253000000|2024-04-04 17:50:00|134412.5|134212.5|134413.5|134213.5|134422|134260|134360|134199|76
1712253300000|2024-04-04 17:55:00|134413|134213|134412|134212|134414.5|134214.5|134411.5|134211.5|74
1712253600000|2024-04-04 18:00:00|134411.5|134211.5|134497|134297|134497|134297|134411|134211|69
1712253900000|2024-04-04 18:05:00|134496.5|134296.5|134614|134414|134656.5|134456.5|134496.5|134296.5|75
1712254200000|2024-04-04 18:10:00|134614.5|134414.5|134637|134437|134685.5|134485.5|134576.5|134376.5|246
1712254500000|2024-04-04 18:15:00|134636.5|134436.5|134598|134398|134637.5|134437.5|134596.5|134396.5|148
1712254800000|2024-04-04 18:20:00|134598.5|134398.5|134592|134492|134605|134505|134559.5|134397|88
1712255100000|2024-04-04 18:25:00|134591.5|134491.5|134626.5|134426.5|134695|134495|134546.5|134346.5|139
1712255400000|2024-04-04 18:30:00|134626|134426|134692|134492|134790|134605|134590|134425.5|212
1712255700000|2024-04-04 18:35:00|134693|134493|134674.5|134474.5|134754|134554|134655|134455|115
1712256000000|2024-04-04 18:40:00|134693.5|134493.5|134730|134530|134761.5|134628|134693|134493|146
1712256300000|2024-04-04 18:45:00|134729.5|134529.5|134733.5|134533.5|134737.5|134537.5|134727.5|134527.5|165
1712256600000|2024-04-04 18:50:00|134733|134533|134708|134508|134734|134534|134706|134506|132
1712256900000|2024-04-04 18:55:00|134707.5|134507.5|134668.5|134468.5|134743.5|134543.5|134557|134197|140
1712257200000|2024-04-04 19:00:00|134669.5|134469.5|134725|134525|134760|134560|134649.5|134449.5|128
1712257500000|2024-04-04 19:05:00|134725.5|134525.5|134752|134552|134885|134685|134723.5|134523.5|78
1712257800000|2024-04-04 19:10:00|134752.5|134552.5|134778.5|134578.5|134783.5|134583.5|134751.5|134551.5|64
1712258100000|2024-04-04 19:15:00|134778|134578|134858.5|134658.5|134862|134662|134778|134578|134
1712258400000|2024-04-04 19:20:00|134858|134658|134878|134678|134933.5|134733.5|134858|134658|99
1712258700000|2024-04-04 19:25:00|134875|134675|134988|134788|135065|134865|134868.5|134668.5|148
1712259000000|2024-04-04 19:30:00|134988.5|134788.5|135108|134896|135448|135088|134987|134787|229
1712259300000|2024-04-04 19:35:00|135105|134899|135151.5|134951.5|135417|135173|135087|134727|238
1712259600000|2024-04-04 19:40:00|135161|134961|135162|134962|135206|135006|135158.5|134958.5|62
1712259900000|2024-04-04 19:45:00|135162.5|134962.5|135223.5|135023.5|135230|135030|135159.5|134959.5|34
1712260200000|2024-04-04 19:50:00|135221.5|135021.5|135151.5|134951.5|135221.5|135021.5|135080|134720|59
1712260500000|2024-04-04 19:55:00|135151|134951|135148|134948|135155|134955|135109|134772|77
1712278800000|2024-04-05 01:00:00|134838|134738|134835|134735|134839|134739|134821.5|134721.5|137
1712279100000|2024-04-05 01:05:00|134838.5|134738.5|134809.5|134709.5|134838.5|134738.5|134803|134703|126
1712279400000|2024-04-05 01:10:00|134810|134710|134856.5|134756.5|134865|134765|134805|134705|139
1712279700000|2024-04-05 01:15:00|134857|134757|134857|134757|134893.5|134793.5|134851.5|134751.5|189
1712280000000|2024-04-05 01:20:00|134855.5|134755.5|134888.5|134788.5|134900.5|134800.5|134854.5|134754.5|159
1712280300000|2024-04-05 01:25:00|134889|134789|134948.5|134848.5|134965|134865|134878.5|134778.5|198
1712280600000|2024-04-05 01:30:00|134950|134850|135006.5|134906.5|135027|134927|134908.5|134808.5|235
1712280900000|2024-04-05 01:35:00|135010|134910|134973.5|134873.5|135028.5|134928.5|134963.5|134863.5|177
1712281200000|2024-04-05 01:40:00|134974.5|134874.5|134987|134887|135003.5|134903.5|134969.5|134869.5|144
1712281500000|2024-04-05 01:45:00|134993|134893|135088|134988|135093|134993|134986.5|134886.5|166
1712281800000|2024-04-05 01:50:00|135093|134993|135215|135115|135227.5|135127.5|135083|134983|333
1712282100000|2024-04-05 01:55:00|135218.5|135118.5|135156.5|135056.5|135230|135130|135133.5|135033.5|264
1712282400000|2024-04-05 02:00:00|135156|135056|135155|135055|135165|135065|135123|135023|167
1712282700000|2024-04-05 02:05:00|135153.5|135053.5|135127|135027|135193.5|135093.5|135125|135025|156
1712283000000|2024-04-05 02:10:00|135126.5|135026.5|135106.5|135006.5|135153.5|135053.5|135106|135006|112
1712283300000|2024-04-05 02:15:00|135113|135013|135138|135038|135150|135050|135098.5|134998.5|88
1712283600000|2024-04-05 02:20:00|135138.5|135038.5|135163.5|135063.5|135198.5|135098.5|135137.5|135037.5|117
1712283900000|2024-04-05 02:25:00|135158|135058|135150|135050|135163.5|135063.5|135113|135013|133
1712284200000|2024-04-05 02:30:00|135153.5|135053.5|135135|135035|135165.5|135065.5|135125|135025|105
1712284500000|2024-04-05 02:35:00|135134.5|135034.5|135191.5|135091.5|135195.5|135095.5|135134|135034|107
1712284800000|2024-04-05 02:40:00|135186.5|135086.5|135225|135125|135235|135135|135180|135080|149
1712285100000|2024-04-05 02:45:00|135225.5|135125.5|135211.5|135111.5|135230.5|135130.5|135203|135103|123
1712285400000|2024-04-05 02:50:00|135223.5|135123.5|135205|135105|135223.5|135123.5|135193|135093|114
1712285700000|2024-04-05 02:55:00|135210|135110|135203.5|135103.5|135211.5|135111.5|135191.5|135091.5|59
1712286000000|2024-04-05 03:00:00|135210|135110|135208.5|135108.5|135220.5|135120.5|135205|135105|76
1712286300000|2024-04-05 03:05:00|135210|135110|135210|135110|135224|135124|135209.5|135109.5|67
1712286600000|2024-04-05 03:10:00|135217|135117|135241.5|135141.5|135272|135172|135210|135110|104
1712286900000|2024-04-05 03:15:00|135242|135142|135176.5|135076.5|135263.5|135163.5|135176.5|135076.5|101
1712287200000|2024-04-05 03:20:00|135178|135078|135213|135113|135227|135127|135171.5|135071.5|87
1712287500000|2024-04-05 03:25:00|135212.5|135112.5|135215|135115|135226.5|135126.5|135190|135090|86
1712287800000|2024-04-05 03:30:00|135215.5|135115.5|135193.5|135093.5|135215.5|135115.5|135191|135091|107
1712288100000|2024-04-05 03:35:00|135193|135093|135185|135085|135193|135093|135172|135072|57
1712288400000|2024-04-05 03:40:00|135185.5|135085.5|135183.5|135083.5|135194|135094|135176.5|135076.5|77
1712288700000|2024-04-05 03:45:00|135185|135085|135175|135075|135187|135087|135163.5|135063.5|59
1712289000000|2024-04-05 03:50:00|135173|135073|135165|135065|135185|135085|135162.5|135062.5|69
1712289300000|2024-04-05 03:55:00|135170|135070|135125|135025|135173.5|135073.5|135120|135020|84
1712289600000|2024-04-05 04:00:00|135126|135026|135145|135045|135145|135045|135112.5|135012.5|89
1712289900000|2024-04-05 04:05:00|135144.5|135044.5|135065|134965|135144.5|135044.5|135065|134965|74
1712290200000|2024-04-05 04:10:00|135066.5|134966.5|135115|135015|135122.5|135022.5|135066.5|134966.5|95
1712290500000|2024-04-05 04:15:00|135116.5|135016.5|135120|135020|135131.5|135031.5|135113.5|135013.5|42
1712290800000|2024-04-05 04:20:00|135119.5|135019.5|135112|135012|135125.5|135025.5|135111.5|135011.5|63
1712291100000|2024-04-05 04:25:00|135112.5|135012.5|135096.5|134996.5|135127.5|135027.5|135096|134996|101
1712291400000|2024-04-05 04:30:00|135096|134996|135081.5|134981.5|135103|135003|135071.5|134971.5|80
1712291700000|2024-04-05 04:35:00|135080|134980|135080|134980|135085.5|134985.5|135057|134957|82
1712292000000|2024-04-05 04:40:00|135083|134983|135081.5|134981.5|135085|134985|135077|134977|49
1712292300000|2024-04-05 04:45:00|135077|134977|135070|134970|135080|134980|135063.5|134963.5|59
1712292600000|2024-04-05 04:50:00|135063.5|134963.5|135031.5|134931.5|135063.5|134963.5|135016.5|134916.5|131
1712292900000|2024-04-05 04:55:00|135028.5|134928.5|135053|134953|135072|134972|135026.5|134926.5|124
1712293200000|2024-04-05 05:00:00|135052|134952|135047|134947|135073.5|134973.5|135040|134940|140
1712293500000|2024-04-05 05:05:00|135055|134955|135028.5|134928.5|135060|134960|135011.5|134911.5|136
1712293800000|2024-04-05 05:10:00|135035|134935|135081.5|134981.5|135084|134984|135010|134910|129
1712294100000|2024-04-05 05:15:00|135081|134981|135071.5|134971.5|135090|134990|135063.5|134963.5|111
1712294400000|2024-04-05 05:20:00|135072|134972|135042|134942|135072|134972|135033|134933|142
1712294700000|2024-04-05 05:25:00|135033|134933|135030|134930|135046.5|134946.5|135016.5|134916.5|113
1712295000000|2024-04-05 05:30:00|135028.5|134928.5|135083.5|134983.5|135105.5|135005.5|135024.5|134924.5|118
1712295300000|2024-04-05 05:35:00|135075|134975|135105|135005|135113.5|135013.5|135065|134965|93
1712295600000|2024-04-05 05:40:00|135106|135006|135095|134995|135115.5|135015.5|135090|134990|52
1712295900000|2024-04-05 05:45:00|135086.5|134986.5|135053.5|134953.5|135094|134994|135038.5|134938.5|125
1712296200000|2024-04-05 05:50:00|135063.5|134963.5|135075|134975|135075|134975|135031.5|134931.5|106
1712296500000|2024-04-05 05:55:00|135076.5|134976.5|135078.5|134978.5|135105.5|135005.5|135063|134963|139
1712296800000|2024-04-05 06:00:00|135080|134980|135086.5|134986.5|135088|134988|135048|134948|141
1712297100000|2024-04-05 06:05:00|135090|134990|135095|134995|135120|135020|135074.5|134974.5|138
1712297400000|2024-04-05 06:10:00|135094|134994|135120|135020|135142|135042|135085|134985|227
1712297700000|2024-04-05 06:15:00|135128|135028|135151.5|135051.5|135168.5|135068.5|135122.5|135022.5|147
1712298000000|2024-04-05 06:20:00|135153.5|135053.5|135128.5|135028.5|135178.5|135078.5|135126.5|135026.5|116
1712298300000|2024-04-05 06:25:00|135126.5|135026.5|135117|135017|135130|135030|135099.5|134999.5|177
1712298600000|2024-04-05 06:30:00|135116.5|135016.5|135126.5|135026.5|135215|135041.5|135107.5|135007.5|154
1712298900000|2024-04-05 06:35:00|135127.5|135027.5|135133.5|135033.5|135135.5|135035.5|135123.5|135023.5|126
1712299200000|2024-04-05 06:40:00|135134|135034|135133.5|135033.5|135136|135036|135129.5|135029.5|71
1712299500000|2024-04-05 06:45:00|135130|135030|135126.5|135026.5|135138.5|135038.5|135126.5|135026.5|73
1712299800000|2024-04-05 06:50:00|135128|135028|135121.5|135021.5|135128.5|135028.5|135110|135010|68
1712300100000|2024-04-05 06:55:00|135118|135018|135133|135033|135138.5|135038.5|135118|135018|87
1712300400000|2024-04-05 07:00:00|135135|135035|135067|134967|135138.5|135038.5|135063|134963|82
1712300700000|2024-04-05 07:05:00|135066.5|134966.5|135080|134980|135092.5|134992.5|135043|134943|86
1712301000000|2024-04-05 07:10:00|135090|134990|135067|134967|135098.5|134998.5|135063|134963|68
1712301300000|2024-04-05 07:15:00|135066.5|134966.5|135068.5|134968.5|135082|134982|135056.5|134956.5|57
1712301600000|2024-04-05 07:20:00|135067|134967|135070|134970|135072|134972|135063|134963|31
1712301900000|2024-04-05 07:25:00|135070.5|134970.5|135073.5|134973.5|135077|134977|135061.5|134961.5|54
1712302200000|2024-04-05 07:30:00|135072|134972|135063|134963|135078.5|134978.5|135042|134942|82
1712302500000|2024-04-05 07:35:00|135063.5|134963.5|135042|134942|135140|134970.5|135042|134916.5|79
1712302800000|2024-04-05 07:40:00|135041.5|134941.5|135016.5|134916.5|135053.5|134953.5|135011.5|134911.5|105
1712303100000|2024-04-05 07:45:00|135018.5|134918.5|135038|134938|135038|134938|134993.5|134893.5|94
1712303400000|2024-04-05 07:50:00|135040|134940|135023|134923|135045.5|134945.5|135023|134923|44
1712303700000|2024-04-05 07:55:00|135022.5|134922.5|135010|134910|135105|134939.5|135004|134886.5|84
1712304000000|2024-04-05 08:00:00|135011|134911|134993.5|134893.5|135018.5|134918.5|134988|134888|57
1712304300000|2024-04-05 08:05:00|134993|134893|134983|134883|134994|134894|134983|134883|40
1712304600000|2024-04-05 08:10:00|134983.5|134883.5|135012|134912|135014|134914|134983|134883|41
1712304900000|2024-04-05 08:15:00|135011.5|134911.5|135076.5|134876.5|135076.5|134920.5|135001|134864|84
1712305200000|2024-04-05 08:20:00|135077|134877|135073.5|134873.5|135118.5|134971.5|135045|134873|87
1712305500000|2024-04-05 08:25:00|135073|134873|135006.5|134906.5|135073.5|134917|135005.5|134868|45
1712305800000|2024-04-05 08:30:00|135005|134905|134986.5|134886.5|135005|134905|134986.5|134886.5|76
1712306100000|2024-04-05 08:35:00|134981.5|134881.5|134975|134875|135025|134920|134965|134816.5|87
1712306400000|2024-04-05 08:40:00|134975.5|134875.5|134975|134875|134976|134876|134974|134874|20
1712306700000|2024-04-05 08:45:00|134975.5|134875.5|134935|134835|135001.5|134875.5|134929|134775|88
1712307000000|2024-04-05 08:50:00|134935.5|134835.5|134959.5|134759.5|134970.5|134850|134905.5|134758.5|88
1712307300000|2024-04-05 08:55:00|134959|134759|134901|134701|134978|134823.5|134901|134701|81
1712307600000|2024-04-05 09:00:00|134920|134820|134922|134822|135011|134847.5|134913.5|134760|77
1712307900000|2024-04-05 09:05:00|134922.5|134822.5|134868.5|134768.5|134940|134835|134861.5|134706.5|73
1712308200000|2024-04-05 09:10:00|134861.5|134761.5|134841.5|134741.5|134906.5|134761.5|134840|134651.5|114
1712308500000|2024-04-05 09:15:00|134842|134742|134813|134613|134884|134742|134788|134613|114
1712308800000|2024-04-05 09:20:00|134812.5|134612.5|134878|134678|134903|134760|134753|134577.5|180
1712309100000|2024-04-05 09:25:00|134879.5|134679.5|134845|134645|134879.5|134679.5|134820|134615|127
1712309400000|2024-04-05 09:30:00|134844.5|134644.5|134855|134655|134947|134747|134837|134637|153
1712309700000|2024-04-05 09:35:00|134855.5|134655.5|134835|134635|134873.5|134718.5|134770|134555|117
1712310000000|2024-04-05 09:40:00|134834.5|134634.5|134770|134670|134834.5|134671.5|134769|134616.5|44
1712310300000|2024-04-05 09:45:00|134769.5|134669.5|134836.5|134636.5|134855|134710|134769.5|134636|86
1712310600000|2024-04-05 09:50:00|134837|134637|134835|134635|134854|134720.5|134778|134553|96
1712310900000|2024-04-05 09:55:00|134834.5|134634.5|134891.5|134691.5|134926.5|134760.5|134818.5|134629|87
1712311200000|2024-04-05 10:00:00|134892|134692|134904.5|134704.5|134910.5|134762.5|134861.5|134691.5|74
1712311500000|2024-04-05 10:05:00|134905|134705|134878.5|134678.5|134906|134706|134877.5|134677.5|37
1712311800000|2024-04-05 10:10:00|134878|134678|134875|134675|134904|134773.5|134873.5|134674.5|63
1712312100000|2024-04-05 10:15:00|134875.5|134675.5|134875|134675|134875.5|134675.5|134875|134675|2
1712312400000|2024-04-05 10:20:00|134867|134667|134960|134760|135000|134815|134867|134667|53
1712312700000|2024-04-05 10:25:00|134961|134761|134953.5|134753.5|134972.5|134835|134900|134700|94
1712313000000|2024-04-05 10:30:00|134910|134810|134960|134760|134960.5|134813|134900|134741.5|49
1712313300000|2024-04-05 10:35:00|134959.5|134759.5|134963|134763|134963.5|134813|134903|134745|34
1712313600000|2024-04-05 10:40:00|134963.5|134763.5|134955|134755|134972.5|134772.5|134954.5|134754.5|30
1712313900000|2024-04-05 10:45:00|134913.5|134813.5|134951.5|134751.5|134971.5|134815|134905|134750.5|14
1712314200000|2024-04-05 10:50:00|134952.5|134752.5|134895|134795|134952.5|134803|134893.5|134747|19
1712314500000|2024-04-05 10:55:00|134894.5|134794.5|134915|134815|134960|134817.5|134894|134760|44
1712314800000|2024-04-05 11:00:00|134980|134780|134918.5|134718.5|134981|134814|134903|134716.5|63
1712315100000|2024-04-05 11:05:00|134919|134719|134904|134704|134919|134719|134904|134704|4
1712315400000|2024-04-05 11:10:00|134903.5|134703.5|134936.5|134836.5|134946.5|134836.5|134903.5|134703.5|37
1712315700000|2024-04-05 11:15:00|134937|134837|134925|134725|134960.5|134837.5|134923|134723|31
1712316000000|2024-04-05 11:20:00|134926|134726|134920|134820|134997|134849|134920|134725|47
1712316300000|2024-04-05 11:25:00|134921|134821|134916.5|134816.5|134921.5|134821.5|134915|134815|19
1712316600000|2024-04-05 11:30:00|134925|134825|134928.5|134828.5|134928.5|134828.5|134924|134824|21
1712316900000|2024-04-05 11:35:00|134990|134790|134932|134832|134996.5|134832.5|134931|134789.5|40
1712317200000|2024-04-05 11:40:00|134931|134831|134995|134795|134996.5|134840|134931|134794|47
1712317500000|2024-04-05 11:45:00|134987|134787|134931.5|134831.5|134996|134835.5|134925|134783.5|34
1712317800000|2024-04-05 11:50:00|134932|134832|134930|134830|134938.5|134838.5|134921.5|134821.5|44
1712318100000|2024-04-05 11:55:00|134930.5|134830.5|134983|134783|135003.5|134841.5|134930|134783|38
1712318400000|2024-04-05 12:00:00|134982|134782|134916.5|134816.5|134983.5|134822|134916|134771.5|46
1712318700000|2024-04-05 12:05:00|134917|134817|134956.5|134756.5|134972|134822|134905|134755|81
1712319000000|2024-04-05 12:10:00|134957|134757|134916.5|134716.5|134957.5|134775|134868.5|134716|68
1712319300000|2024-04-05 12:15:00|134917|134717|134868.5|134768.5|134918.5|134768.5|134863.5|134715|46
1712319600000|2024-04-05 12:20:00|134868|134768|134859|134659|134907|134768.5|134845|134657.5|141
1712319900000|2024-04-05 12:25:00|134859.5|134659.5|134935|134575|134935|134705|134762|134402|171
1712320200000|2024-04-05 12:30:00|134850|134490|135452|135214|135532|135315|134850|134490|387
1712320500000|2024-04-05 12:35:00|135449|135217|135296.5|135096.5|135459|135257|135207.5|135007.5|392
1712320800000|2024-04-05 12:40:00|135303|135103|135211.5|135011.5|135397|135197|135159|134959|253
1712321100000|2024-04-05 12:45:00|135211|135011|135436.5|135236.5|135457|135278.5|135200|135000|247
1712321400000|2024-04-05 12:50:00|135437|135237|135381.5|135181.5|135453|135253|135293|135133.5|261
1712321700000|2024-04-05 12:55:00|135382|135182|135303.5|135103.5|135383.5|135183.5|135292|135092|165
1712322000000|2024-04-05 13:00:00|135320|135120|135350|135150|135363.5|135163.5|135319|135119|136
1712322300000|2024-04-05 13:05:00|135350.5|135150.5|135401.5|135201.5|135425|135232|135311.5|135144.5|149
1712322600000|2024-04-05 13:10:00|135402|135202|135442|135242|135471.5|135342|135356|135176.5|166
1712322900000|2024-04-05 13:15:00|135441.5|135241.5|135390|135190|135442|135242|135352.5|135152.5|101
1712323200000|2024-04-05 13:20:00|135389|135189|135343.5|135143.5|135391|135191|135343|135143|165
1712323500000|2024-04-05 13:25:00|135343|135143|135373|135173|135383.5|135183.5|135292.5|135092.5|183
1712323800000|2024-04-05 13:30:00|135373.5|135173.5|135386.5|135186.5|135400|135200|135342|135142|267
1712324100000|2024-04-05 13:35:00|135388|135188|135386.5|135186.5|135388|135188|135238|135087.5|218
1712324400000|2024-04-05 13:40:00|135387|135187|135423.5|135223.5|135432|135232|135386|135186|191
1712324700000|2024-04-05 13:45:00|135423|135223|135437|135237|135439|135239|135422.5|135222.5|146
1712325000000|2024-04-05 13:50:00|135436.5|135236.5|135375|135175|135453.5|135302|135347|135147|182
1712325300000|2024-04-05 13:55:00|135376|135176|135386.5|135186.5|135415.5|135215.5|135328|135128|140
1712325600000|2024-04-05 14:00:00|135387|135187|135453.5|135253.5|135458|135258|135386.5|135186.5|90
1712325900000|2024-04-05 14:05:00|135453|135253|135446.5|135246.5|135481.5|135281.5|135441.5|135241.5|167
1712326200000|2024-04-05 14:10:00|135447|135247|135348.5|135148.5|135448|135248|135346|135146|159
1712326500000|2024-04-05 14:15:00|135348|135148|135358.5|135158.5|135363|135163|135332|135132|140
1712326800000|2024-04-05 14:20:00|135358|135158|135370|135170|135380.5|135180.5|135356|135156|131
1712327100000|2024-04-05 14:25:00|135370.5|135170.5|135369.5|135169.5|135387.5|135225.5|135325.5|135168.5|126
1712327400000|2024-04-05 14:30:00|135370|135170|135305|135105|135371.5|135210.5|135226|134961|193
1712327700000|2024-04-05 14:35:00|135306|135106|135358|135158|135361|135192|135292|135104.5|158
1712328000000|2024-04-05 14:40:00|135358.5|135158.5|135283.5|135183.5|135367.5|135184|135282.5|135132|127
1712328300000|2024-04-05 14:45:00|135284|135184|135343.5|135143.5|135347|135184.5|135258.5|135058.5|129
1712328600000|2024-04-05 14:50:00|135344|135144|135346.5|135146.5|135353.5|135153.5|135339.5|135139.5|149
1712328900000|2024-04-05 14:55:00|135347|135147|135378|135178|135421.5|135243|135328|135147|276
1712329200000|2024-04-05 15:00:00|135379|135179|135400|135200|135438|135278.5|135368|135177.5|185
1712329500000|2024-04-05 15:05:00|135399.5|135199.5|135310|135210|135422|135272|135308|135151|88
1712329800000|2024-04-05 15:10:00|135309.5|135209.5|135303.5|135203.5|135357.5|135210.5|135286|135134|88
1712330100000|2024-04-05 15:15:00|135303|135203|135331.5|135231.5|135382.5|135241|135302|135153|87
1712330400000|2024-04-05 15:20:00|135331|135231|135323.5|135223.5|135331.5|135231.5|135322.5|135222.5|74
1712330700000|2024-04-05 15:25:00|135323|135223|135305|135105|135323.5|135223.5|135238|135053|139
1712331000000|2024-04-05 15:30:00|135313.5|135113.5|135273|135173|135327|135174|135272.5|135112.5|112
1712331300000|2024-04-05 15:35:00|135273.5|135173.5|135263.5|135063.5|135323.5|135174.5|135208.5|135063|130
1712331600000|2024-04-05 15:40:00|135262.5|135062.5|135248|135048|135286.5|135086.5|135185|135048|92
1712331900000|2024-04-05 15:45:00|135248.5|135048.5|135180|134980|135267.5|135080|135150|134980|153
1712332200000|2024-04-05 15:50:00|135178.5|134978.5|135135|134935|135182|134982|135111.5|134911.5|117
1712332500000|2024-04-05 15:55:00|135133.5|134933.5|135155|134955|135156|134956|135133.5|134933.5|133
1712332800000|2024-04-05 16:00:00|135154|134954|135163|134963|135164.5|134964.5|135153.5|134953.5|119
1712333100000|2024-04-05 16:05:00|135163.5|134963.5|135170|134970|135171.5|134971.5|135162|134962|91
1712333400000|2024-04-05 16:10:00|135171|134971|135155|134955|135171.5|134971.5|135155|134955|85
1712333700000|2024-04-05 16:15:00|135153.5|134953.5|135146.5|134946.5|135155|134955|135110|134910|31
1712334000000|2024-04-05 16:20:00|135147|134947|135150|134950|135152|134952|135147|134947|78
1712334300000|2024-04-05 16:25:00|135149.5|134949.5|135162|134962|135162|134962|135148|134948|74
1712334600000|2024-04-05 16:30:00|135161.5|134961.5|135180|134980|135182|134982|135160|134960|169
1712334900000|2024-04-05 16:35:00|135155|134955|135178.5|134978.5|135193.5|134993.5|135154.5|134954.5|68
1712335200000|2024-04-05 16:40:00|135178|134978|135165|134965|135178.5|134978.5|135164.5|134964.5|24
1712335500000|2024-04-05 16:45:00|135165.5|134965.5|135170|134970|135178.5|134978.5|135164.5|134964.5|79
1712335800000|2024-04-05 16:50:00|135170.5|134970.5|135170|134970|135171|134971|135168|134968|86
1712336100000|2024-04-05 16:55:00|135170.5|134970.5|135170|134970|135171|134971|135168|134968|40
1712336400000|2024-04-05 17:00:00|135132|134932|135131.5|134931.5|135132.5|134932.5|135131|134931|63
1712336700000|2024-04-05 17:05:00|135132|134932|135131.5|134931.5|135132.5|134932.5|135131|134931|85
1712337000000|2024-04-05 17:10:00|135132.5|134932.5|135138|134933|135138|134936|135130.5|134930.5|122
1712337300000|2024-04-05 17:15:00|135137|134934|135143|134927|135146|134936.5|135134|134924|194
1712337600000|2024-04-05 17:20:00|135141|134929|135135|134935|135142|134936.5|135134|134927|131
1712337900000|2024-04-05 17:25:00|135134.5|134934.5|135135|134935|135143|134936.5|135134|134927|173
1712338200000|2024-04-05 17:30:00|135134.5|134934.5|135138.5|134938.5|135142|134942|135108|134849|79
1712338500000|2024-04-05 17:35:00|135138|134938|135087|134887|135151|134951|135083|134879|116
1712338800000|2024-04-05 17:40:00|135086.5|134886.5|135086.5|134886.5|135089|134889|135085|134885|48
1712339100000|2024-04-05 17:45:00|135085|134885|135070|134870|135087.5|134887.5|135068.5|134868|44
1712339400000|2024-04-05 17:50:00|135070.5|134870.5|135055|134855|135072|134872|135053.5|134853.5|82
1712339700000|2024-04-05 17:55:00|135056|134856|135040|134840|135058.5|134858.5|135034|134834|39
1712340000000|2024-04-05 18:00:00|135041|134841|135058|134858|135059|134859|135002.5|134802.5|82
1712340300000|2024-04-05 18:05:00|135038.5|134838.5|134977|134777|135038.5|134838.5|134975|134775|51
1712340600000|2024-04-05 18:10:00|134976.5|134776.5|134985|134785|134986.5|134786.5|134976.5|134776.5|77
1712340900000|2024-04-05 18:15:00|134963.5|134763.5|134963.5|134763.5|134965|134765|134962.5|134762.5|56
1712341200000|2024-04-05 18:20:00|134963|134763|134968.5|134768.5|134968.5|134768.5|134962.5|134762.5|24
1712341500000|2024-04-05 18:25:00|134984.5|134784.5|134988.5|134788.5|135009|134809|134983|134783|30
1712341800000|2024-04-05 18:30:00|134988|134788|135006.5|134906.5|135050|134906.5|134981|134788|38
1712342100000|2024-04-05 18:35:00|135007|134907|134993|134893|135060|134908|134993|134856|87
1712342400000|2024-04-05 18:40:00|134993.5|134893.5|135000|134900|135001|134901|134992.5|134892.5|116
1712342700000|2024-04-05 18:45:00|134999|134899|135050|134850|135050.5|134901.5|134999|134849.5|53
1712343000000|2024-04-05 18:50:00|135050.5|134850.5|135051.5|134851.5|135052|134852|135049|134849|38
1712343300000|2024-04-05 18:55:00|135051|134851|135041.5|134841.5|135077|134877|135041.5|134841.5|32
1712343600000|2024-04-05 19:00:00|135056.5|134856.5|135023.5|134823.5|135057|134857|135022.5|134822.5|80
1712343900000|2024-04-05 19:05:00|135022.5|134822.5|135040|134840|135095.5|134895.5|135022.5|134822.5|92
1712344200000|2024-04-05 19:10:00|135083|134883|135110.5|134910.5|135195|135021.5|135070|134883|91
1712344500000|2024-04-05 19:15:00|135110|134910|135153.5|134953.5|135154.5|134954.5|135097|134897|86
1712344800000|2024-04-05 19:20:00|135153|134953|135160|134960|135160.5|134960.5|135149|134949|139
1712345100000|2024-04-05 19:25:00|135161|134961|135130|134930|135161|134961|135129|134929|223
1712345400000|2024-04-05 19:30:00|135129|134929|135128.5|134928.5|135143|134943|135110|134910|267
1712345700000|2024-04-05 19:35:00|135128|134928|135128.5|134928.5|135129|134929|135127.5|134927.5|17
1712346000000|2024-04-05 19:40:00|135128|134928|135153.5|134953.5|135153.5|134953.5|135128|134928|60
1712346300000|2024-04-05 19:45:00|135153|134953|135150|134950|135154.5|134954.5|135098.5|134898.5|224
1712346600000|2024-04-05 19:50:00|135150.5|134950.5|135150|134950|135151.5|134951.5|135149|134949|72
1712346900000|2024-04-05 19:55:00|135151.5|134951.5|135150|134950|135161.5|134961.5|135116.5|134916.5|57
1712536500000|2024-04-08 00:35:00|135372|135272|135370|135270|135372|135272|135370|135270|3
1712536800000|2024-04-08 00:40:00|135370.5|135270.5|135343.5|135243.5|135385|135285|135325|135225|121
1712537100000|2024-04-08 00:45:00|135341.5|135241.5|135286.5|135186.5|135342|135242|135283.5|135183.5|154
1712537400000|2024-04-08 00:50:00|135287.5|135187.5|135293.5|135193.5|135325|135225|135283.5|135183.5|124
1712537700000|2024-04-08 00:55:00|135293|135193|135283|135183|135307|135207|135253.5|135153.5|121
1712538000000|2024-04-08 01:00:00|135283.5|135183.5|135271.5|135171.5|135333.5|135193.5|135206.5|135076.5|437
1712538300000|2024-04-08 01:05:00|135281.5|135181.5|135226.5|135126.5|135285|135185|135206.5|135106.5|345
1712538600000|2024-04-08 01:10:00|135222|135122|135225|135125|135245|135145|135206.5|135106.5|290
1712538900000|2024-04-08 01:15:00|135217|135117|135227|135127|135248.5|135148.5|135200|135100|230
1712539200000|2024-04-08 01:20:00|135233|135133|135230|135130|135256.5|135156.5|135221.5|135121.5|169
1712539500000|2024-04-08 01:25:00|135233.5|135133.5|135267|135167|135295|135195|135221|135121|163
1712539800000|2024-04-08 01:30:00|135261.5|135161.5|135304.5|135204.5|135322|135222|135256|135156|244
1712540100000|2024-04-08 01:35:00|135305|135205|135273|135173|135311.5|135211.5|135263|135163|163
1712540400000|2024-04-08 01:40:00|135273.5|135173.5|135245|135145|135274|135174|135240|135140|168
1712540700000|2024-04-08 01:45:00|135235|135135|135305|135205|135311.5|135211.5|135235|135135|171
1712541000000|2024-04-08 01:50:00|135302|135202|135313.5|135213.5|135317|135217|135296.5|135196.5|148
1712541300000|2024-04-08 01:55:00|135314|135214|135282|135182|135321.5|135221.5|135276.5|135176.5|146
1712541600000|2024-04-08 02:00:00|135281.5|135181.5|135297|135197|135298.5|135198.5|135280|135180|106
1712541900000|2024-04-08 02:05:00|135296.5|135196.5|135270|135170|135296.5|135196.5|135268.5|135168.5|153
1712542200000|2024-04-08 02:10:00|135270.5|135170.5|135186.5|135086.5|135270.5|135170.5|135175|135075|315
1712542500000|2024-04-08 02:15:00|135188.5|135088.5|135133.5|135033.5|135188.5|135088.5|135126.5|135026.5|184
1712542800000|2024-04-08 02:20:00|135135|135035|135115|135015|135163|135063|135106.5|135006.5|129
1712543100000|2024-04-08 02:25:00|135123.5|135023.5|135082|134982|135158.5|135058.5|135079|134979|161
1712543400000|2024-04-08 02:30:00|135081.5|134981.5|135071.5|134971.5|135097|134997|135010|134850|228
1712543700000|2024-04-08 02:35:00|135076.5|134976.5|135063.5|134963.5|135093.5|134993.5|135048|134948|175
1712544000000|2024-04-08 02:40:00|135070|134970|135075|134975|135083.5|134983.5|135061.5|134961.5|172
1712544300000|2024-04-08 02:45:00|135075.5|134975.5|135057|134957|135089|134989|135041.5|134941.5|131
1712544600000|2024-04-08 02:50:00|135055|134955|135065|134965|135076.5|134976.5|135055|134955|106
1712544900000|2024-04-08 02:55:00|135055|134955|135076.5|134976.5|135078.5|134978.5|135043.5|134943.5|112
1712545200000|2024-04-08 03:00:00|135077|134977|135082|134982|135083|134983|135055|134955|82
1712545500000|2024-04-08 03:05:00|135080|134980|135098.5|134998.5|135102.5|135002.5|135071.5|134971.5|138
1712545800000|2024-04-08 03:10:00|135097.5|134997.5|135105|135005|135118.5|135018.5|135074.5|134974.5|142
1712546100000|2024-04-08 03:15:00|135105.5|135005.5|135131.5|135031.5|135139.5|135039.5|135095|134995|101
1712546400000|2024-04-08 03:20:00|135131|135031|135111.5|135011.5|135133.5|135033.5|135106.5|135006.5|77
1712546700000|2024-04-08 03:25:00|135111|135011|135143.5|135043.5|135153.5|135053.5|135105|135005|98
1712547000000|2024-04-08 03:30:00|135150|135050|135165|135065|135176.5|135076.5|135146|135046|109
1712547300000|2024-04-08 03:35:00|135162|135062|135148|135048|135175.5|135075.5|135143|135043|117
1712547600000|2024-04-08 03:40:00|135145|135045|135142|135042|135148.5|135048.5|135131.5|135031.5|93
1712547900000|2024-04-08 03:45:00|135143|135043|135155|135055|135175|135075|135138|135038|91
1712548200000|2024-04-08 03:50:00|135156|135056|135135|135035|135160|135060|135117|135017|53
1712548500000|2024-04-08 03:55:00|135143|135043|135127|135027|135147|135047|135125.5|135025.5|33
1712548800000|2024-04-08 04:00:00|135126.5|135026.5|135135|135035|135135|135035|135104|135004|71
1712549100000|2024-04-08 04:05:00|135136|135036|135127|135027|135143.5|135043.5|135120|135020|42
1712549400000|2024-04-08 04:10:00|135126.5|135026.5|135143.5|135043.5|135147|135047|135125|135025|60
1712549700000|2024-04-08 04:15:00|135135|135035|135155|135055|135166.5|135066.5|135135|135035|49
1712550000000|2024-04-08 04:20:00|135155.5|135055.5|135166.5|135066.5|135168.5|135068.5|135154.5|135054.5|40
1712550300000|2024-04-08 04:25:00|135168.5|135068.5|135160|135060|135176.5|135076.5|135160|135060|42
1712550600000|2024-04-08 04:30:00|135159.5|135059.5|135155|135055|135162|135062|135140|135040|25
1712550900000|2024-04-08 04:35:00|135157|135057|135155|135055|135168.5|135068.5|135155|135055|60
1712551200000|2024-04-08 04:40:00|135154.5|135054.5|135160|135060|135161.5|135061.5|135154.5|135054.5|45
1712551500000|2024-04-08 04:45:00|135159.5|135059.5|135153|135053|135165|135065|135146.5|135046.5|46
1712551800000|2024-04-08 04:50:00|135153.5|135053.5|135156.5|135056.5|135158|135058|135141.5|135041.5|60
1712552100000|2024-04-08 04:55:00|135157|135057|135156.5|135056.5|135161.5|135061.5|135155|135055|20
1712552400000|2024-04-08 05:00:00|135157|135057|135120|135020|135157|135057|135120|135020|90
1712552700000|2024-04-08 05:05:00|135120.5|135020.5|135125|135025|135130.5|135030.5|135110|135010|75
1712553000000|2024-04-08 05:10:00|135125.5|135025.5|135137|135037|135155|135055|135112.5|135012.5|107
1712553300000|2024-04-08 05:15:00|135138.5|135038.5|135148.5|135048.5|135153|135053|135138.5|135038.5|66
1712553600000|2024-04-08 05:20:00|135148|135048|135140|135040|135152|135052|135135|135035|39
1712553900000|2024-04-08 05:25:00|135143.5|135043.5|135160|135060|135175|135075|135141.5|135041.5|56
1712554200000|2024-04-08 05:30:00|135159.5|135059.5|135126.5|135026.5|135170|135070|135123|135023|111
1712554500000|2024-04-08 05:35:00|135126|135026|135130|135030|135148.5|135048.5|135113|135013|93
1712554800000|2024-04-08 05:40:00|135127.5|135027.5|135140|135040|135148|135048|135126|135026|60
1712555100000|2024-04-08 05:45:00|135140.5|135040.5|135256.5|135156.5|135280|135180|135140|135040|136
1712555400000|2024-04-08 05:50:00|135248|135148|135228|135128|135248.5|135148.5|135203.5|135103.5|140
1712555700000|2024-04-08 05:55:00|135229|135129|135230|135130|135250|135150|135229|135129|130
1712556000000|2024-04-08 06:00:00|135233.5|135133.5|135186.5|135086.5|135235|135135|135183|135083|223
1712556300000|2024-04-08 06:05:00|135193.5|135093.5|135195|135095|135208.5|135108.5|135168.5|135068.5|143
1712556600000|2024-04-08 06:10:00|135197|135097|135223.5|135123.5|135237|135137|135176.5|135076.5|131
1712556900000|2024-04-08 06:15:00|135222|135122|135223.5|135123.5|135242|135142|135200|135100|146
1712557200000|2024-04-08 06:20:00|135223|135123|135213.5|135113.5|135227|135127|135206.5|135106.5|118
1712557500000|2024-04-08 06:25:00|135213|135113|135126.5|135026.5|135213|135113|135121.5|135021.5|238
1712557800000|2024-04-08 06:30:00|135131.5|135031.5|135226.5|135126.5|135281.5|135126.5|135131.5|135031.5|147
1712558100000|2024-04-08 06:35:00|135208.5|135108.5|135203.5|135103.5|135215|135115|135199.5|135099.5|79
1712558400000|2024-04-08 06:40:00|135203|135103|135285|135185|135330|135185|135200|135100|69
1712558700000|2024-04-08 06:45:00|135280|135180|135261.5|135161.5|135280|135180|135245|135145|107
1712559000000|2024-04-08 06:50:00|135262|135162|135243|135143|135262|135162|135228|135128|73
1712559300000|2024-04-08 06:55:00|135238.5|135138.5|135218|135118|135242|135142|135200.5|135100.5|78
1712559600000|2024-04-08 07:00:00|135223|135123|135208|135108|135238.5|135138.5|135195|135095|97
1712559900000|2024-04-08 07:05:00|135212|135112|135248.5|135148.5|135249|135149|135211.5|135111.5|65
1712560200000|2024-04-08 07:10:00|135248|135148|135233|135133|135248|135148|135228|135128|59
1712560500000|2024-04-08 07:15:00|135233.5|135133.5|135213.5|135113.5|135233.5|135133.5|135209|135109|46
1712560800000|2024-04-08 07:20:00|135213|135113|135226.5|135126.5|135227|135127|135210|135110|48
1712561100000|2024-04-08 07:25:00|135227|135127|135228.5|135128.5|135229.5|135129.5|135224|135124|22
1712561400000|2024-04-08 07:30:00|135228|135128|135218.5|135118.5|135243.5|135143.5|135215|135115|28
1712561700000|2024-04-08 07:35:00|135215|135115|135198.5|135098.5|135218.5|135118.5|135175|134993.5|25
1712562000000|2024-04-08 07:40:00|135198|135098|135198.5|135098.5|135199|135099|135195|135095|17
1712562300000|2024-04-08 07:45:00|135199.5|135099.5|135218.5|135118.5|135240|135140|135199.5|135099.5|61
1712562600000|2024-04-08 07:50:00|135219|135119|135228|135128|135228.5|135128.5|135193.5|135093.5|39
1712562900000|2024-04-08 07:55:00|135228.5|135128.5|135258.5|135158.5|135263.5|135163.5|135228.5|135128.5|44
1712563200000|2024-04-08 08:00:00|135258|135158|135271.5|135171.5|135328.5|135172|135254.5|135128.5|39
1712563500000|2024-04-08 08:05:00|135272|135172|135275|135175|135345|135178.5|135233|135133|63
1712563800000|2024-04-08 08:10:00|135276|135176|135275|135175|135298.5|135198.5|135266.5|135166.5|36
1712564100000|2024-04-08 08:15:00|135274.5|135174.5|135303|135203|135306.5|135206.5|135274|135174|74
1712564400000|2024-04-08 08:20:00|135311.5|135211.5|135320|135220|135335|135235|135311.5|135211.5|82
1712564700000|2024-04-08 08:25:00|135320.5|135220.5|135358|135258|135367|135267|135313|135213|63
1712565000000|2024-04-08 08:30:00|135358.5|135258.5|135340|135240|135360.5|135260.5|135340|135240|44
1712565300000|2024-04-08 08:35:00|135339.5|135239.5|135377|135277|135410|135310|135333|135233|43
1712565600000|2024-04-08 08:40:00|135376.5|135276.5|135383.5|135283.5|135384.5|135284.5|135376|135276|27
1712565900000|2024-04-08 08:45:00|135383|135283|135383|135283|135385.5|135285.5|135380|135280|42
1712566200000|2024-04-08 08:50:00|135385|135285|135385|135285|135410|135310|135380|135280|43
1712566500000|2024-04-08 08:55:00|135387|135287|135420|135320|135423|135323|135380|135280|71
1712566800000|2024-04-08 09:00:00|135419|135319|135361.5|135261.5|135420|135320|135355|135220|57
1712567100000|2024-04-08 09:05:00|135362|135262|135403|135303|135432|135332|135360.5|135260.5|94
1712567400000|2024-04-08 09:10:00|135403.5|135303.5|135401.5|135301.5|135418.5|135318.5|135393|135293|41
1712567700000|2024-04-08 09:15:00|135403.5|135303.5|135450|135250|135457|135303.5|135389|135244.5|42
1712568000000|2024-04-08 09:20:00|135450.5|135250.5|135398.5|135298.5|135451.5|135300.5|135398|135249.5|57
1712568300000|2024-04-08 09:25:00|135397.5|135297.5|135405|135305|135405.5|135305.5|135397.5|135297.5|64
1712568600000|2024-04-08 09:30:00|135405.5|135305.5|135408|135308|135420|135320|135403|135303|37
1712568900000|2024-04-08 09:35:00|135409|135309|135402|135302|135410.5|135310.5|135395|135295|65
1712569200000|2024-04-08 09:40:00|135401.5|135301.5|135406.5|135306.5|135408.5|135308.5|135398|135298|39
1712569500000|2024-04-08 09:45:00|135407|135307|135408|135308|135409|135309|135400|135300|22
1712569800000|2024-04-08 09:50:00|135418.5|135318.5|135428|135328|135433.5|135333.5|135418|135318|39
1712570100000|2024-04-08 09:55:00|135427.5|135327.5|135431.5|135331.5|135432|135332|135426|135326|32
1712570400000|2024-04-08 10:00:00|135432|135332|135428|135328|135432.5|135332.5|135428|135328|17
1712570700000|2024-04-08 10:05:00|135428.5|135328.5|135378.5|135278.5|135428.5|135328.5|135378.5|135278.5|53
1712571000000|2024-04-08 10:10:00|135377.5|135277.5|135406.5|135306.5|135407|135307|135377.5|135277.5|33
1712571300000|2024-04-08 10:15:00|135388.5|135288.5|135475|135375|135482|135382|135388.5|135280|27
1712571600000|2024-04-08 10:20:00|135475.5|135375.5|135473.5|135373.5|135479|135379|135453|135353|37
1712571900000|2024-04-08 10:25:00|135473|135373|135463|135363|135480.5|135380.5|135451.5|135351.5|62
1712572200000|2024-04-08 10:30:00|135463.5|135363.5|135470|135370|135475|135375|135463.5|135363.5|33
1712572500000|2024-04-08 10:35:00|135471|135371|135473.5|135373.5|135475|135375|135471|135371|31
1712572800000|2024-04-08 10:40:00|135475|135375|135435|135335|135475|135375|135434.5|135334.5|36
1712573100000|2024-04-08 10:45:00|135434.5|135334.5|135433.5|135333.5|135435.5|135335.5|135432.5|135332.5|15
1712573400000|2024-04-08 10:50:00|135431.5|135331.5|135411.5|135311.5|135435|135335|135409.5|135309.5|63
1712573700000|2024-04-08 10:55:00|135411|135311|135390|135290|135412.5|135312.5|135387.5|135287.5|50
1712574000000|2024-04-08 11:00:00|135388.5|135288.5|135378.5|135278.5|135390|135290|135378.5|135278.5|65
1712574300000|2024-04-08 11:05:00|135380|135280|135378.5|135278.5|135404|135304|135375.5|135275.5|74
1712574600000|2024-04-08 11:10:00|135375|135275|135378.5|135278.5|135379|135279|135375|135275|75
1712574900000|2024-04-08 11:15:00|135385|135285|135380|135280|135387|135287|135374.5|135274.5|75
1712575200000|2024-04-08 11:20:00|135379|135279|135383.5|135283.5|135383.5|135283.5|135376.5|135276.5|30
1712575500000|2024-04-08 11:25:00|135382.5|135282.5|135446.5|135346.5|135447.5|135347.5|135382.5|135282.5|82
1712575800000|2024-04-08 11:30:00|135445|135345|135450|135350|135500.5|135355|135444|135291.5|59
1712576100000|2024-04-08 11:35:00|135449.5|135349.5|135452|135352|135453|135353|135448|135348|39
1712576400000|2024-04-08 11:40:00|135451.5|135351.5|135451.5|135351.5|135458|135358|135451.5|135351.5|52
1712576700000|2024-04-08 11:45:00|135452.5|135352.5|135450|135350|135453.5|135353.5|135448.5|135348.5|43
1712577000000|2024-04-08 11:50:00|135451.5|135351.5|135447|135347|135452.5|135352.5|135441|135341|80
1712577300000|2024-04-08 11:55:00|135446.5|135346.5|135452|135352|135454|135354|135446|135346|43
1712577600000|2024-04-08 12:00:00|135455|135355|135486.5|135386.5|135505|135405|135450|135350|75
1712577900000|2024-04-08 12:05:00|135487|135387|135512|135412|135523.5|135423.5|135485.5|135385.5|69
1712578200000|2024-04-08 12:10:00|135511.5|135411.5|135513.5|135413.5|135578|135434.5|135508|135358|117
1712578500000|2024-04-08 12:15:00|135513|135413|135490|135390|135514.5|135414.5|135459|135359|115
1712578800000|2024-04-08 12:20:00|135489.5|135389.5|135515|135415|135515|135415|135488|135388|77
1712579100000|2024-04-08 12:25:00|135514|135414|135496.5|135396.5|135519|135419|135496|135396|111
1712579400000|2024-04-08 12:30:00|135496|135396|135485|135385|135500.5|135400.5|135473.5|135373.5|60
1712579700000|2024-04-08 12:35:00|135481.5|135381.5|135451.5|135351.5|135489|135389|135451.5|135351.5|65
1712580000000|2024-04-08 12:40:00|135453.5|135353.5|135477|135377|135477.5|135377.5|135444|135344|69
1712580300000|2024-04-08 12:45:00|135476.5|135376.5|135498.5|135298.5|135499|135381|135439.5|135297.5|70
1712580600000|2024-04-08 12:50:00|135498|135298|135448.5|135348.5|135499|135349|135445|135295|122
1712580900000|2024-04-08 12:55:00|135447.5|135347.5|135449.5|135349.5|135497|135356.5|135445|135296.5|66
1712581200000|2024-04-08 13:00:00|135445|135345|135360|135260|135495|135345|135331.5|135181.5|252
1712581500000|2024-04-08 13:05:00|135359.5|135259.5|135383.5|135283.5|135445.5|135296.5|135342.5|135223|164
1712581800000|2024-04-08 13:10:00|135383|135283|135376.5|135276.5|135384|135284|135373.5|135273.5|79
1712582100000|2024-04-08 13:15:00|135377|135277|135356.5|135256.5|135416.5|135288.5|135353|135215|118
1712582400000|2024-04-08 13:20:00|135359.5|135259.5|135421.5|135221.5|135422|135260|135301.5|135121.5|118
1712582700000|2024-04-08 13:25:00|135422|135222|135448.5|135248.5|135448.5|135262|135317.5|135168|107
1712583000000|2024-04-08 13:30:00|135432|135232|135306|135206|135445|135265|135301|135201|231
1712583300000|2024-04-08 13:35:00|135306.5|135206.5|135407|135207|135430.5|135230.5|135305.5|135177.5|100
1712583600000|2024-04-08 13:40:00|135407.5|135207.5|135278|135178|135430.5|135230.5|135239|135082.5|155
1712583900000|2024-04-08 13:45:00|135278.5|135178.5|135272|135172|135283|135182|135196|134986|156
1712584200000|2024-04-08 13:50:00|135271.5|135171.5|135277|135177|135327.5|135178|135262|135072|176
1712584500000|2024-04-08 13:55:00|135277.5|135177.5|135360|135160|135366.5|135178|135228.5|135030.5|128
1712584800000|2024-04-08 14:00:00|135359|135159|135332|135132|135381.5|135231.5|135282|135129.5|129
1712585100000|2024-04-08 14:05:00|135331.5|135131.5|135383|135183|135424.5|135274.5|135277.5|135131|179
1712585400000|2024-04-08 14:10:00|135385.5|135185.5|135328|135228|135386|135234.5|135328|135182.5|137
1712585700000|2024-04-08 14:15:00|135328.5|135228.5|135358|135158|135382.5|135232.5|135315|135157|126
1712586000000|2024-04-08 14:20:00|135357.5|135157.5|135179|134979|135369.5|135185.5|135159|134879|185
1712586300000|2024-04-08 14:25:00|135178.5|134978.5|135282|135082|135283|135083|135162.5|134978|153
1712586600000|2024-04-08 14:30:00|135281.5|135081.5|135295|135095|135297|135097|135281.5|135081.5|109
1712586900000|2024-04-08 14:35:00|135294.5|135094.5|135295|135095|135296.5|135096.5|135293.5|135093.5|58
1712587200000|2024-04-08 14:40:00|135294|135094|135295.5|135095.5|135312.5|135112.5|135294|135094|82
1712587500000|2024-04-08 14:45:00|135295|135095|135283|135083|135297|135097|135282.5|135082.5|67
1712587800000|2024-04-08 14:50:00|135282|135082|135270|135070|135283.5|135103|135203|135052|147
1712588100000|2024-04-08 14:55:00|135270.5|135070.5|135267|135067|135271|135117.5|135203|135066|141
1712588400000|2024-04-08 15:00:00|135265|135065|135288.5|135088.5|135356|135154|135199|135051.5|113
1712588700000|2024-04-08 15:05:00|135289|135089|135133.5|135033.5|135289|135089|135133|135018|142
1712589000000|2024-04-08 15:10:00|135134|135034|135177|134977|135226|135034.5|135127|134977|109
1712589300000|2024-04-08 15:15:00|135178|134978|135298.5|135098.5|135310.5|135110.5|135177|134977|109
1712589600000|2024-04-08 15:20:00|135299|135099|135275|135075|135300|135125.5|135210|135074|68
1712589900000|2024-04-08 15:25:00|135276|135076|135324|135124|135324|135126|135223.5|135074|63
1712590200000|2024-04-08 15:30:00|135285|135085|135178.5|135078.5|135327|135127|135178.5|134994|49
1712590500000|2024-04-08 15:35:00|135178|135078|135210|135110|135218.5|135118.5|135177.5|135077.5|30
1712590800000|2024-04-08 15:40:00|135209.5|135109.5|135220|135120|135221|135121|135209.5|135109.5|5
1712591100000|2024-04-08 15:45:00|135220.5|135120.5|135183|135083|135250|135121|135166.5|135016.5|44
1712591400000|2024-04-08 15:50:00|135183.5|135083.5|135205|135105|135205.5|135105.5|135183.5|135083.5|12
1712591700000|2024-04-08 15:55:00|135204.5|135104.5|135205|135105|135220.5|135120.5|135204|135104|27
1712592000000|2024-04-08 16:00:00|135204.5|135104.5|135205|135105|135206.5|135106.5|135203.5|135103.5|68
1712592300000|2024-04-08 16:05:00|135204|135104|135218.5|135118.5|135255|135119.5|135204|135036.5|47
1712592600000|2024-04-08 16:10:00|135218|135118|135254.5|135154.5|135256|135156|135217.5|135117.5|83
1712592900000|2024-04-08 16:15:00|135255.5|135155.5|135347|135247|135454.5|135254.5|135253|135153|160
1712593200000|2024-04-08 16:20:00|135346.5|135246.5|135351.5|135251.5|135384|135252|135331|135184|64
1712593500000|2024-04-08 16:25:00|135352|135252|135385|135285|135486|135302|135351.5|135251.5|89
1712593800000|2024-04-08 16:30:00|135384|135284|135460|135260|135484|135289|135348|135225.5|79
1712594100000|2024-04-08 16:35:00|135459|135259|135370|135270|135464|135280.5|135370|135255.5|43
1712594400000|2024-04-08 16:40:00|135370.5|135270.5|135346.5|135246.5|135370.5|135270.5|135335|135235|35
1712594700000|2024-04-08 16:45:00|135347|135247|135372|135272|135372|135272|135314.5|135214.5|49
1712595000000|2024-04-08 16:50:00|135371.5|135271.5|135463.5|135263.5|135486|135286|135371.5|135243|51
1712595300000|2024-04-08 16:55:00|135463|135263|135368.5|135268.5|135480.5|135282.5|135368|135263|39
1712595600000|2024-04-08 17:00:00|135368|135268|135353|135253|135368|135268|135345|135245|24
1712595900000|2024-04-08 17:05:00|135353.5|135253.5|135316.5|135216.5|135354|135254|135316.5|135216.5|55
1712596200000|2024-04-08 17:10:00|135316|135216|135325|135225|135325.5|135225.5|135316|135216|15
1712596500000|2024-04-08 17:15:00|135327.5|135227.5|135316.5|135216.5|135350.5|135250.5|135316.5|135216.5|28
1712596800000|2024-04-08 17:20:00|135316|135216|135315|135215|135324|135221.5|135293|135117|37
1712597100000|2024-04-08 17:25:00|135316|135216|135280|135180|135321.5|135221.5|135278|135178|38
1712597400000|2024-04-08 17:30:00|135281|135181|135263.5|135163.5|135281|135181|135261.5|135161.5|53
1712597700000|2024-04-08 17:35:00|135263|135163|135300|135200|135375|135200|135258.5|135158.5|38
1712598000000|2024-04-08 17:40:00|135290|135190|135313.5|135213.5|135416.5|135216.5|135289|135189|101
1712598300000|2024-04-08 17:45:00|135314|135214|135345|135245|135438.5|135255|135312.5|135204.5|85
1712598600000|2024-04-08 17:50:00|135344.5|135244.5|135345|135245|135346.5|135246.5|135344|135244|28
1712598900000|2024-04-08 17:55:00|135344.5|135244.5|135322|135222|135345|135245|135308|135208|40
1712599200000|2024-04-08 18:00:00|135322.5|135222.5|135290|135190|135322.5|135222.5|135289.5|135189.5|51
1712599500000|2024-04-08 18:05:00|135290.5|135190.5|135295|135195|135295.5|135195.5|135289.5|135189.5|37
1712599800000|2024-04-08 18:10:00|135294.5|135194.5|135295|135195|135296|135196|135294|135194|36
1712600100000|2024-04-08 18:15:00|135350|135150|135350|135150|135351|135151|135348.5|135148.5|73
1712600400000|2024-04-08 18:20:00|135349.5|135149.5|135341.5|135141.5|135353.5|135153.5|135322.5|135122.5|47
1712600700000|2024-04-08 18:25:00|135341|135141|135221|135021|135342|135142|135181.5|135021|91
1712601000000|2024-04-08 18:30:00|135221.5|135021.5|135228.5|135128.5|135292|135141.5|135210|135017.5|125
1712601300000|2024-04-08 18:35:00|135228|135128|135230|135130|135310|135130.5|135227.5|135110|39
1712601600000|2024-04-08 18:40:00|135230.5|135130.5|135243.5|135143.5|135295|135144.5|135230|135093|47
1712601900000|2024-04-08 18:45:00|135233|135133|135241.5|135141.5|135242.5|135142.5|135231.5|135131.5|136
1712602200000|2024-04-08 18:50:00|135242|135142|135241.5|135141.5|135242.5|135142.5|135240.5|135140.5|61
1712602500000|2024-04-08 18:55:00|135242|135142|135241.5|135141.5|135242.5|135142.5|135241|135141|48
1712602800000|2024-04-08 19:00:00|135242|135142|135318|135118|135319.5|135142|135241|135118|45
1712603100000|2024-04-08 19:05:00|135317.5|135117.5|135332|135132|135332|135168.5|135268|135117.5|31
1712603400000|2024-04-08 19:10:00|135331.5|135131.5|135332|135132|135336|135136|135330.5|135130.5|100
1712603700000|2024-04-08 19:15:00|135332.5|135132.5|135331.5|135131.5|135333|135133|135330.5|135130.5|135
1712604000000|2024-04-08 19:20:00|135331|135131|135332|135132|135333.5|135133.5|135330.5|135130.5|70
1712604300000|2024-04-08 19:25:00|135331.5|135131.5|135332.5|135132.5|135374|135174|135331|135131|61
1712604600000|2024-04-08 19:30:00|135327|135127|135326.5|135126.5|135329|135129|135325.5|135125.5|59
1712604900000|2024-04-08 19:35:00|135327.5|135127.5|135323.5|135123.5|135368.5|135168.5|135321.5|135121.5|69
1712605200000|2024-04-08 19:40:00|135324|135124|135323.5|135123.5|135325|135125|135322.5|135122.5|61
1712605500000|2024-04-08 19:45:00|135324.5|135124.5|135301.5|135101.5|135423|135207|135223|135068.5|76
1712605800000|2024-04-08 19:50:00|135302|135102|135263|135163|135334.5|135163.5|135263|135101.5|92
1712606100000|2024-04-08 19:55:00|135263.5|135163.5|135263|135163|135264|135164|135263|135163|8
1712620800000|2024-04-09 00:00:00|135278|134918|135193.5|135093.5|135278|135098.5|134792.5|134432.5|321
1712621100000|2024-04-09 00:05:00|135193|135093|135188|135088|135221.5|135121.5|135158|135058|344
1712621400000|2024-04-09 00:10:00|135190|135090|135185|135085|135240|135140|135171.5|135071.5|276
1712621700000|2024-04-09 00:15:00|135184.5|135084.5|135242|135142|135267|135167|135184.5|135084.5|255
1712622000000|2024-04-09 00:20:00|135240|135140|135210|135110|135245|135145|135200|135100|148
1712622300000|2024-04-09 00:25:00|135210.5|135110.5|135231.5|135131.5|135255|135155|135206.5|135106.5|140
1712622600000|2024-04-09 00:30:00|135233|135133|135213.5|135113.5|135243.5|135143.5|135201.5|135101.5|165
1712622900000|2024-04-09 00:35:00|135215|135115|135208|135108|135220.5|135120.5|135180|135080|199
1712623200000|2024-04-09 00:40:00|135209|135109|135231.5|135131.5|135238.5|135138.5|135209|135109|104
1712623500000|2024-04-09 00:45:00|135232|135132|135206.5|135106.5|135242|135142|135202|135102|115
1712623800000|2024-04-09 00:50:00|135207|135107|135240|135140|135276.5|135176.5|135207|135107|214
1712624100000|2024-04-09 00:55:00|135238.5|135138.5|135215|135115|135240|135140|135215|135115|140
1712624400000|2024-04-09 01:00:00|135216.5|135116.5|135198.5|135098.5|135225|135125|135168|135068|193
1712624700000|2024-04-09 01:05:00|135203|135103|135201.5|135101.5|135205|135105|135183|135083|165
1712625000000|2024-04-09 01:10:00|135202.5|135102.5|135195|135095|135220|135120|135190|135090|123
1712625300000|2024-04-09 01:15:00|135205|135105|135222|135122|135268|135148.5|135190|135053.5|229
1712625600000|2024-04-09 01:20:00|135223|135123|135241.5|135141.5|135243.5|135143.5|135214.5|135114.5|99
1712625900000|2024-04-09 01:25:00|135240.5|135140.5|135251.5|135151.5|135260|135160|135211|135111|167
1712626200000|2024-04-09 01:30:00|135246.5|135146.5|135188.5|135088.5|135251.5|135151.5|135186.5|135086.5|196
1712626500000|2024-04-09 01:35:00|135188|135088|135213.5|135113.5|135213.5|135113.5|135186.5|135086.5|166
1712626800000|2024-04-09 01:40:00|135213|135113|135245|135145|135257.5|135157.5|135211|135111|195
1712627100000|2024-04-09 01:45:00|135240|135140|135225|135125|135250|135150|135210.5|135110.5|158
1712627400000|2024-04-09 01:50:00|135223.5|135123.5|135248.5|135148.5|135249|135149|135222.5|135122.5|111
1712627700000|2024-04-09 01:55:00|135258.5|135158.5|135303.5|135203.5|135303.5|135203.5|135253|135153|154
1712628000000|2024-04-09 02:00:00|135301.5|135201.5|135281.5|135181.5|135313|135213|135271.5|135171.5|149
1712628300000|2024-04-09 02:05:00|135282|135182|135303.5|135203.5|135304|135204|135276|135176|143
1712628600000|2024-04-09 02:10:00|135302.5|135202.5|135278.5|135178.5|135307|135207|135269.5|135169.5|94
1712628900000|2024-04-09 02:15:00|135278|135178|135271.5|135171.5|135278.5|135178.5|135258.5|135158.5|72
1712629200000|2024-04-09 02:20:00|135272|135172|135272|135172|135272|135172|135239|135139|92
1712629500000|2024-04-09 02:25:00|135275|135175|135278.5|135178.5|135293|135193|135271.5|135171.5|89
1712629800000|2024-04-09 02:30:00|135292|135192|135293|135193|135295|135195|135271.5|135171.5|105
1712630100000|2024-04-09 02:35:00|135296.5|135196.5|135321.5|135221.5|135328|135228|135273.5|135173.5|132
1712630400000|2024-04-09 02:40:00|135320|135220|135300|135200|135320|135220|135294.5|135194.5|74
1712630700000|2024-04-09 02:45:00|135303|135203|135331.5|135231.5|135340|135240|135303|135203|66
1712631000000|2024-04-09 02:50:00|135332.5|135232.5|135340|135240|135347|135247|135323.5|135223.5|85
1712631300000|2024-04-09 02:55:00|135341|135241|135343.5|135243.5|135355|135255|135338.5|135238.5|83
1712631600000|2024-04-09 03:00:00|135343|135243|135340|135240|135357.5|135257.5|135336.5|135236.5|56
1712631900000|2024-04-09 03:05:00|135331.5|135231.5|135316.5|135216.5|135332|135232|135280|135180|164
1712632200000|2024-04-09 03:10:00|135317|135217|135337|135237|135370|135270|135316.5|135216.5|132
1712632500000|2024-04-09 03:15:00|135340|135240|135337|135237|135355|135255|135335|135235|96
1712632800000|2024-04-09 03:20:00|135336.5|135236.5|135318.5|135218.5|135340.5|135240.5|135307|135207|64
1712633100000|2024-04-09 03:25:00|135317|135217|135323.5|135223.5|135325|135225|135306.5|135206.5|80
1712633400000|2024-04-09 03:30:00|135322.5|135222.5|135325|135225|135348|135248|135322.5|135222.5|90
1712633700000|2024-04-09 03:35:00|135324.5|135224.5|135328|135228|135334|135234|135324|135224|44
1712634000000|2024-04-09 03:40:00|135327|135227|135328.5|135228.5|135328.5|135228.5|135316.5|135216.5|41
1712634300000|2024-04-09 03:45:00|135331|135231|135331.5|135231.5|135340|135240|135330|135230|42
1712634600000|2024-04-09 03:50:00|135332|135232|135335|135235|135358.5|135258.5|135330|135230|75
1712634900000|2024-04-09 03:55:00|135336.5|135236.5|135335|135235|135352|135252|135330|135230|47
1712635200000|2024-04-09 04:00:00|135335.5|135235.5|135336.5|135236.5|135337|135237|135324.5|135224.5|61
1712635500000|2024-04-09 04:05:00|135336|135236|135346.5|135246.5|135348|135248|135335|135235|84
1712635800000|2024-04-09 04:10:00|135347|135247|135347|135247|135348|135248|135340|135240|102
1712636100000|2024-04-09 04:15:00|135346.5|135246.5|135345|135245|135355.5|135255.5|135340|135240|47
1712636400000|2024-04-09 04:20:00|135341.5|135241.5|135327|135227|135346|135246|135310|135210|48
1712636700000|2024-04-09 04:25:00|135328|135228|135337|135237|135339.5|135239.5|135328|135228|35
1712637000000|2024-04-09 04:30:00|135336.5|135236.5|135328.5|135228.5|135336.5|135236.5|135326.5|135226.5|63
1712637300000|2024-04-09 04:35:00|135328|135228|135330|135230|135337|135237|135328|135228|54
1712637600000|2024-04-09 04:40:00|135330.5|135230.5|135340|135240|135340|135240|135328|135228|28
1712637900000|2024-04-09 04:45:00|135336.5|135236.5|135335|135235|135338.5|135238.5|135326.5|135226.5|21
1712638200000|2024-04-09 04:50:00|135342|135242|135350|135250|135355|135255|135340|135240|63
1712638500000|2024-04-09 04:55:00|135350.5|135250.5|135335.5|135235.5|135353.5|135253.5|135335|135235|99
1712638800000|2024-04-09 05:00:00|135335|135235|135323.5|135223.5|135342|135242|135322.5|135222.5|106
1712639100000|2024-04-09 05:05:00|135323|135223|135295|135195|135324.5|135224.5|135295|135195|68
1712639400000|2024-04-09 05:10:00|135292|135192|135323|135223|135325|135225|135292|135192|105
1712639700000|2024-04-09 05:15:00|135323.5|135223.5|135355|135255|135355|135255|135316.5|135216.5|94
1712640000000|2024-04-09 05:20:00|135355.5|135255.5|135383|135283|135403.5|135303.5|135355|135255|111
1712640300000|2024-04-09 05:25:00|135385|135285|135385|135285|135395|135295|135373|135273|55
1712640600000|2024-04-09 05:30:00|135386.5|135286.5|135375|135275|135387|135287|135365|135265|59
1712640900000|2024-04-09 05:35:00|135375.5|135275.5|135338.5|135238.5|135385|135285|135336.5|135236.5|102
1712641200000|2024-04-09 05:40:00|135336.5|135236.5|135341.5|135241.5|135357|135257|135326.5|135226.5|60
1712641500000|2024-04-09 05:45:00|135345|135245|135336.5|135236.5|135347|135247|135325|135225|78
1712641800000|2024-04-09 05:50:00|135337|135237|135325|135225|135337|135237|135313|135213|51
1712642100000|2024-04-09 05:55:00|135323.5|135223.5|135320|135220|135324|135224|135306.5|135206.5|51
1712642400000|2024-04-09 06:00:00|135319.5|135219.5|135321.5|135221.5|135325|135225|135300|135200|110
1712642700000|2024-04-09 06:05:00|135322|135222|135325|135225|135327|135227|135308|135208|73
1712643000000|2024-04-09 06:10:00|135326.5|135226.5|135338.5|135238.5|135338.5|135238.5|135318|135218|71
1712643300000|2024-04-09 06:15:00|135340|135240|135341.5|135241.5|135348.5|135248.5|135333|135233|87
1712643600000|2024-04-09 06:20:00|135343.5|135243.5|135335|135235|135348.5|135248.5|135335|135235|70
1712643900000|2024-04-09 06:25:00|135337|135237|135320|135220|135345|135245|135308|135208|148
1712644200000|2024-04-09 06:30:00|135318|135218|135311.5|135211.5|135318|135218|135274.5|135174.5|130
1712644500000|2024-04-09 06:35:00|135313|135213|135310|135210|135329|135229|135308|135208|54
1712644800000|2024-04-09 06:40:00|135310.5|135210.5|135295.5|135195.5|135318.5|135218.5|135293|135193|55
1712645100000|2024-04-09 06:45:00|135295|135195|135308|135208|135309|135209|135295|135195|40
1712645400000|2024-04-09 06:50:00|135308.5|135208.5|135320|135220|135339|135239|135308|135208|55
1712645700000|2024-04-09 06:55:00|135320.5|135220.5|135322|135222|135330|135230|135318|135218|45
1712646000000|2024-04-09 07:00:00|135321.5|135221.5|135328.5|135228.5|135347|135247|135315|135215|77
1712646300000|2024-04-09 07:05:00|135330|135230|135343.5|135243.5|135426.5|135247|135308|135208|60
1712646600000|2024-04-09 07:10:00|135343|135243|135350|135250|135352.5|135252.5|135323.5|135223.5|81
1712646900000|2024-04-09 07:15:00|135345|135245|135378.5|135278.5|135462|135290|135343|135243|68
1712647200000|2024-04-09 07:20:00|135378|135278|135363.5|135263.5|135378.5|135278.5|135355|135255|66
1712647500000|2024-04-09 07:25:00|135363|135263|135355|135255|135363.5|135263.5|135341.5|135241.5|41
1712647800000|2024-04-09 07:30:00|135355.5|135255.5|135397|135197|135397.5|135256|135340.5|135196.5|31
1712648100000|2024-04-09 07:35:00|135397.5|135197.5|135351.5|135251.5|135397.5|135266.5|135344.5|135196.5|123
1712648400000|2024-04-09 07:40:00|135350|135250|135370|135270|135378.5|135278.5|135350|135250|308
1712648700000|2024-04-09 07:45:00|135366.5|135266.5|135388.5|135288.5|135388.5|135288.5|135363|135263|33
1712649000000|2024-04-09 07:50:00|135384.5|135284.5|135373|135273|135385.5|135285.5|135366.5|135266.5|39
1712649300000|2024-04-09 07:55:00|135370.5|135270.5|135370|135270|135373.5|135273.5|135363|135263|43
1712649600000|2024-04-09 08:00:00|135370.5|135270.5|135376.5|135276.5|135379|135279|135370|135270|51
1712649900000|2024-04-09 08:05:00|135377|135277|135402|135302|135402|135302|135376|135276|71
1712650200000|2024-04-09 08:10:00|135401.5|135301.5|135405|135305|135407|135307|135400|135300|69
1712650500000|2024-04-09 08:15:00|135404.5|135304.5|135393.5|135293.5|135405.5|135305.5|135386.5|135286.5|89
1712650800000|2024-04-09 08:20:00|135393|135293|135400|135300|135400|135300|135392.5|135292.5|37
1712651100000|2024-04-09 08:25:00|135400.5|135300.5|135405|135305|135410|135310|135398|135298|27
1712651400000|2024-04-09 08:30:00|135401.5|135301.5|135410|135310|135410|135310|135391.5|135291.5|43
1712651700000|2024-04-09 08:35:00|135409.5|135309.5|135445|135345|135445|135345|135409.5|135309.5|58
1712652000000|2024-04-09 08:40:00|135444.5|135344.5|135441.5|135341.5|135509|135409|135440|135340|84
1712652300000|2024-04-09 08:45:00|135442|135342|135438.5|135338.5|135442|135342|135400|135300|48
1712652600000|2024-04-09 08:50:00|135438|135338|135448.5|135348.5|135468|135368|135433|135333|68
1712652900000|2024-04-09 08:55:00|135448|135348|135398.5|135298.5|135448|135348|135398|135298|37
1712653200000|2024-04-09 09:00:00|135398|135298|135362|135262|135409|135309|135349.5|135249.5|53
1712653500000|2024-04-09 09:05:00|135362.5|135262.5|135351.5|135251.5|135362.5|135262.5|135344|135244|41
1712653800000|2024-04-09 09:10:00|135388|135188|135312|135212|135388|135247|135311.5|135188|65
1712654100000|2024-04-09 09:15:00|135309|135209|135335|135235|135335.5|135235.5|135307|135207|38
1712654400000|2024-04-09 09:20:00|135335.5|135235.5|135328.5|135228.5|135335.5|135235.5|135326|135226|28
1712654700000|2024-04-09 09:25:00|135328|135228|135220.5|135120.5|135328.5|135228.5|135219|135070|75
1712655000000|2024-04-09 09:30:00|135226.5|135126.5|135241.5|135141.5|135336.5|135150|135184.5|135017|119
1712655300000|2024-04-09 09:35:00|135242|135142|135263.5|135063.5|135263.5|135150|135226.5|135063.5|85
1712655600000|2024-04-09 09:40:00|135228.5|135128.5|135235|135135|135310|135138.5|135225|135041.5|53
1712655900000|2024-04-09 09:45:00|135231.5|135131.5|135236.5|135136.5|135253.5|135145.5|135225|135046|55
1712656200000|2024-04-09 09:50:00|135237|135137|135233|135133|135247|135147|135233|135133|18
1712656500000|2024-04-09 09:55:00|135233.5|135133.5|135295.5|135095.5|135297|135134|135227.5|135059.5|36
1712656800000|2024-04-09 10:00:00|135295|135095|135295|135095|135295.5|135095.5|135281|135081|43
1712657100000|2024-04-09 10:05:00|135293.5|135093.5|135292|135092|135295|135095|135288|135088|43
1712657400000|2024-04-09 10:10:00|135291.5|135091.5|135238|135138|135296|135139|135235.5|135086|97
1712657700000|2024-04-09 10:15:00|135236.5|135136.5|135203.5|135103.5|135270|135140|135199|134999|58
1712658000000|2024-04-09 10:20:00|135203|135103|135193|135093|135203|135103|135192.5|135092.5|29
1712658300000|2024-04-09 10:25:00|135194|135094|135232|135132|135232.5|135132.5|135184.5|135020.5|76
1712658600000|2024-04-09 10:30:00|135231.5|135131.5|135250|135150|135250|135150|135231|135131|42
1712658900000|2024-04-09 10:35:00|135240|135140|135298.5|135198.5|135299|135199|135236.5|135136.5|33
1712659200000|2024-04-09 10:40:00|135299|135199|135278.5|135178.5|135299|135199|135265|135165|34
1712659500000|2024-04-09 10:45:00|135277.5|135177.5|135282|135182|135282|135182|135277.5|135177.5|34
1712659800000|2024-04-09 10:50:00|135281.5|135181.5|135246.5|135146.5|135302|135202|135246|135146|57
1712660100000|2024-04-09 10:55:00|135247|135147|135240|135140|135247.5|135147.5|135237|135137|35
1712660400000|2024-04-09 11:00:00|135234.5|135134.5|135230|135130|135245.5|135145.5|135230|135130|30
1712660700000|2024-04-09 11:05:00|135215|135115|135205|135105|135230|135130|135202.5|135102.5|81
1712661000000|2024-04-09 11:10:00|135204|135104|135200|135100|135205.5|135105.5|135185|135085|87
1712661300000|2024-04-09 11:15:00|135199.5|135099.5|135206.5|135106.5|135220|135120|135199.5|135099.5|54
1712661600000|2024-04-09 11:20:00|135206|135106|135193.5|135093.5|135208|135108|135193|135093|47
1712661900000|2024-04-09 11:25:00|135203.5|135103.5|135210|135110|135210.5|135110.5|135203|135103|21
1712662200000|2024-04-09 11:30:00|135211.5|135111.5|135216.5|135116.5|135217|135117|135210|135110|36
1712662500000|2024-04-09 11:35:00|135216|135116|135255|135155|135272|135172|135216|135116|36
1712662800000|2024-04-09 11:40:00|135272|135172|135243.5|135143.5|135272|135172|135242|135142|32
1712663100000|2024-04-09 11:45:00|135243|135143|135248|135148|135250.5|135150.5|135242.5|135142.5|26
1712663400000|2024-04-09 11:50:00|135249|135149|135243.5|135143.5|135249|135149|135242.5|135142.5|16
1712663700000|2024-04-09 11:55:00|135244.5|135144.5|135250|135150|135250|135150|135241|135141|23
1712664000000|2024-04-09 12:00:00|135250.5|135150.5|135208.5|135108.5|135289.5|135153|135208.5|135071.5|84
1712664300000|2024-04-09 12:05:00|135209.5|135109.5|135195|135095|135209.5|135109.5|135193|135093|35
1712664600000|2024-04-09 12:10:00|135198.5|135098.5|135186.5|135086.5|135206|135106|135185|135085|86
1712664900000|2024-04-09 12:15:00|135187|135087|135201.5|135101.5|135201.5|135101.5|135186.5|135086.5|45
1712665200000|2024-04-09 12:20:00|135202|135102|135222|135122|135225|135125|135201|135101|36
1712665500000|2024-04-09 12:25:00|135222.5|135122.5|135216.5|135116.5|135224|135124|135216.5|135116.5|35
1712665800000|2024-04-09 12:30:00|135215|135115|135185|134985|135223.5|135115|135118|134980|45
1712666100000|2024-04-09 12:35:00|135185.5|134985.5|135135|135035|135188.5|135038.5|135103.5|134983|99
1712666400000|2024-04-09 12:40:00|135134.5|135034.5|135138.5|135038.5|135148.5|135048.5|135120|135020|44
1712666700000|2024-04-09 12:45:00|135138|135038|135135|135035|135139.5|135039.5|135134.5|135034.5|36
1712667000000|2024-04-09 12:50:00|135134.5|135034.5|135000.5|134900.5|135135|135035|134999|134899|98
1712667300000|2024-04-09 12:55:00|135011.5|134911.5|135072.5|134972.5|135226|135004|135011.5|134911.5|73
1712667600000|2024-04-09 13:00:00|135141.5|134941.5|135141.5|134941.5|135142.5|134942.5|135140.5|134940.5|29
1712667900000|2024-04-09 13:05:00|135142|134942|135094.5|134994.5|135310|135065|135080|134888|81
1712668200000|2024-04-09 13:10:00|135095|134995|135141.5|134941.5|135146.5|134995|135013|134856.5|103
1712668500000|2024-04-09 13:15:00|135142|134942|135078.5|134978.5|135170.5|135003.5|135075|134925|94
1712668800000|2024-04-09 13:20:00|135078|134978|135035|134935|135108.5|134979|135034.5|134884.5|115
1712669100000|2024-04-09 13:25:00|135034.5|134934.5|134965|134865|135098|134942|134964.5|134864.5|60
1712669400000|2024-04-09 13:30:00|134965.5|134865.5|134950|134850|134994|134867|134879|134727.5|135
1712669700000|2024-04-09 13:35:00|134950.5|134850.5|135006.5|134806.5|135011|134870.5|134949.5|134805.5|81
1712670000000|2024-04-09 13:40:00|135005|134805|134957|134857|135005|134863.5|134946.5|134805|109
1712670300000|2024-04-09 13:45:00|134956.5|134856.5|134970|134870|135011.5|134872.5|134951|134802.5|102
1712670600000|2024-04-09 13:50:00|134970.5|134870.5|135096.5|134896.5|135113.5|134990|134969.5|134856.5|171
1712670900000|2024-04-09 13:55:00|135095|134895|135070|134970|135109.5|134970|135057|134893.5|169
1712671200000|2024-04-09 14:00:00|135056.5|134956.5|134985|134885|135075|134957|134984.5|134846.5|56
1712671500000|2024-04-09 14:05:00|134984.5|134884.5|134985|134885|134986.5|134886.5|134983.5|134883.5|12
1712671800000|2024-04-09 14:10:00|134985.5|134885.5|135035|134835|135036|134885.5|134981.5|134834|31
1712672100000|2024-04-09 14:15:00|135035.5|134835.5|134980|134880|135042|134901|134980|134829.5|97
1712672400000|2024-04-09 14:20:00|134979.5|134879.5|134976.5|134876.5|135031.5|134897|134955|134820|75
1712672700000|2024-04-09 14:25:00|134977.5|134877.5|135058.5|134858.5|135138|134945|134976|134857.5|150
1712673000000|2024-04-09 14:30:00|135059.5|134859.5|135107|134907|135107.5|134959.5|135035|134844|168
1712673300000|2024-04-09 14:35:00|135108|134908|135166.5|134966.5|135175|135050|135082|134906|182
1712673600000|2024-04-09 14:40:00|135167|134967|135213.5|135013.5|135276|135129.5|135160|134966.5|218
1712673900000|2024-04-09 14:45:00|135214|135014|135131|134931|135214.5|135064|135095.5|134919.5|220
1712674200000|2024-04-09 14:50:00|135130|134930|135130|134930|135135|134981.5|135079.5|134919.5|106
1712674500000|2024-04-09 14:55:00|135130.5|134930.5|135098.5|134998.5|135130.5|135000|135097.5|134929|67
1712674800000|2024-04-09 15:00:00|135098|134998|135148|134948|135150|134998.5|135097.5|134945|122
1712675100000|2024-04-09 15:05:00|135148.5|134948.5|135141.5|134941.5|135250|135072|135141|134941|143
1712675400000|2024-04-09 15:10:00|135142|134942|135175|135075|135175|135075|135131|134935|101
1712675700000|2024-04-09 15:15:00|135175.5|135075.5|135103.5|135003.5|135223.5|135075.5|135102.5|134994.5|59
1712676000000|2024-04-09 15:20:00|135104.5|135004.5|135103.5|135003.5|135105|135005|135102|135002|41
1712676300000|2024-04-09 15:25:00|135103|135003|135159.5|134959.5|135191.5|135042|135088|134937|86
1712676600000|2024-04-09 15:30:00|135178.5|134978.5|135086.5|134986.5|135178.5|135002.5|135086|134936.5|63
1712676900000|2024-04-09 15:35:00|135087|134987|135045|134945|135100|134987|135015.5|134864.5|82
1712677200000|2024-04-09 15:40:00|135048.5|134948.5|135066.5|134966.5|135067|134967|135048.5|134948.5|23
1712677500000|2024-04-09 15:45:00|135060|134960|135047|134947|135060|134960|135046.5|134946.5|26
1712677800000|2024-04-09 15:50:00|135046.5|134946.5|135030|134930|135047|134947|135029.5|134929.5|26
1712678100000|2024-04-09 15:55:00|135029.5|134929.5|135093.5|134893.5|135093.5|134946.5|135028|134878|53
1712678400000|2024-04-09 16:00:00|135093|134893|135111.5|134911.5|135174.5|134987|135054.5|134893|99
1712678700000|2024-04-09 16:05:00|135112|134912|135053.5|134953.5|135112.5|134970|135053|134911|68
1712679000000|2024-04-09 16:10:00|135053|134953|135012|134912|135054|134953.5|135011|134825|34
1712679300000|2024-04-09 16:15:00|135020|134820|135018|134818|135020|134869.5|134967.5|134769|85
1712679600000|2024-04-09 16:20:00|135018.5|134818.5|135003|134803|135034|134834|135003|134803|74
1712679900000|2024-04-09 16:25:00|135004|134804|135003|134803|135004.5|134804.5|134998.5|134798.5|132
1712680200000|2024-04-09 16:30:00|135003.5|134803.5|135003.5|134803.5|135004.5|134804.5|135002.5|134802.5|121
1712680500000|2024-04-09 16:35:00|135003|134803|135003.5|134803.5|135004.5|134804.5|135002|134802|59
1712680800000|2024-04-09 16:40:00|135003|134803|134954|134738|135003.5|134803.5|134945.5|134734|81
1712681100000|2024-04-09 16:45:00|134951|134741|135026.5|134926.5|135076|134932.5|134946|134738|99
1712681400000|2024-04-09 16:50:00|135026|134926|135097|134897|135097.5|134927.5|134994.5|134804.5|55
1712681700000|2024-04-09 16:55:00|135096.5|134896.5|135055|134855|135096.5|134896.5|135054|134854|120
1712682000000|2024-04-09 17:00:00|135048.5|134848.5|135041.5|134841.5|135052|134852|135027.5|134827.5|167
1712682300000|2024-04-09 17:05:00|135040.5|134840.5|135068.5|134868.5|135073|134918.5|135017|134840.5|73
1712682600000|2024-04-09 17:10:00|135068|134868|135023|134923|135080|134924.5|135020.5|134868|95
1712682900000|2024-04-09 17:15:00|135022.5|134922.5|135055|134855|135098.5|134970|135008|134811.5|70
1712683200000|2024-04-09 17:20:00|135054.5|134854.5|134982.5|134882.5|135056|134906|134982|134854.5|37
1712683500000|2024-04-09 17:25:00|134982|134882|135032.5|134832.5|135034|134885.5|134981|134831|96
1712683800000|2024-04-09 17:30:00|135031.5|134831.5|135038.5|134838.5|135052|134852|135031.5|134831.5|195
1712684100000|2024-04-09 17:35:00|135039.5|134839.5|134989|134889|135040|134889.5|134988|134838|179
1712684400000|2024-04-09 17:40:00|134988|134888|134982|134882|134990|134890|134981.5|134881.5|209
1712684700000|2024-04-09 17:45:00|134981.5|134881.5|134982|134882|134982.5|134882.5|134981.5|134881.5|41
1712685000000|2024-04-09 17:50:00|134985|134885|134982.5|134882.5|134985|134885|134981.5|134881.5|121
1712685300000|2024-04-09 17:55:00|134982|134882|135076.5|134876.5|135077.5|134885|134982|134867|41
1712685600000|2024-04-09 18:00:00|135077.5|134877.5|135026.5|134926.5|135077.5|134927.5|134991.5|134835.5|35
1712685900000|2024-04-09 18:05:00|135027|134927|135041.5|134841.5|135042|134927.5|135026|134841.5|21
1712686200000|2024-04-09 18:10:00|135042|134842|135017.5|134917.5|135042|134917.5|135016.5|134824|31
1712686500000|2024-04-09 18:15:00|135017|134917|135017.5|134917.5|135018|134918|135017|134917|13
1712686800000|2024-04-09 18:20:00|135067.5|134867.5|135034.5|134834.5|135068|134891.5|134982.5|134832.5|90
1712687100000|2024-04-09 18:25:00|135034|134834|135067|134867|135067.5|134886.5|134983.5|134833.5|82
1712687400000|2024-04-09 18:30:00|135066.5|134866.5|135067|134867|135068|134868|135066.5|134866.5|12
1712687700000|2024-04-09 18:35:00|135067.5|134867.5|134992|134792|135068|134868|134940.5|134782.5|45
1712688000000|2024-04-09 18:40:00|134993|134793|134985|134885|135031.5|134886.5|134961.5|134789|33
1712688300000|2024-04-09 18:45:00|134984.5|134884.5|134997|134897|134997|134897|134984|134884|33
1712688600000|2024-04-09 18:50:00|134996.5|134896.5|134988.5|134888.5|134997|134897|134988.5|134888.5|21
1712688900000|2024-04-09 18:55:00|134988|134888|134988.5|134888.5|134989|134889|134987.5|134887.5|24
1712689200000|2024-04-09 19:00:00|134988|134888|135000|134900|135000.5|134900.5|134988|134888|16
1712689500000|2024-04-09 19:05:00|134999.5|134899.5|135040|134940|135098|134940|134999.5|134850|45
1712689800000|2024-04-09 19:10:00|135040.5|134940.5|135116.5|134916.5|135152|134969.5|135039|134892.5|69
1712690100000|2024-04-09 19:15:00|135116|134916|135095|134895|135118|134918|135093.5|134893.5|98
1712690400000|2024-04-09 19:20:00|135096|134896|135072|134872|135096|134896|135043|134843|40
1712690700000|2024-04-09 19:25:00|135071.5|134871.5|135033|134933|135086|134935.5|135021.5|134851.5|93
1712691000000|2024-04-09 19:30:00|135032.5|134932.5|135032.5|134932.5|135084.5|134934.5|135031.5|134881.5|128
1712691300000|2024-04-09 19:35:00|135030.5|134930.5|135051.5|134951.5|135102.5|134951.5|135028.5|134901|48
1712691600000|2024-04-09 19:40:00|135051|134951|134993.5|134893.5|135055.5|134955.5|134993|134847|23
1712691900000|2024-04-09 19:45:00|134993|134893|134993.5|134893.5|134993.5|134893.5|134993|134893|6
1712692200000|2024-04-09 19:50:00|134993|134893|134993.5|134893.5|134994.5|134894.5|134992.5|134892.5|15
1712692500000|2024-04-09 19:55:00|134993|134893|134998.5|134898.5|134999.5|134899.5|134991.5|134891.5|56
1712707200000|2024-04-10 00:00:00|135245.5|134885.5|135353.5|134993.5|135361.5|135001.5|135245.5|134885.5|33
1712707500000|2024-04-10 00:05:00|135354|134994|135276|134974|135366.5|135006.5|135276|134972|64
1712707800000|2024-04-10 00:10:00|135268|134982|135286|134964|135286|134989|135261|134964|31
1712708100000|2024-04-10 00:15:00|135285|134965|135284|134966|135285|134967|135283|134965|7
1712708400000|2024-04-10 00:20:00|135283|134967|135223|134924|135283|134969|135216|134906|12
1712708700000|2024-04-10 00:25:00|135222|134925|135175|134975|135223|134976.5|135156.5|134911|160
1712709000000|2024-04-10 00:30:00|135175.5|134975.5|135163|134963|135175.5|134975.5|135163|134963|42
1712709300000|2024-04-10 00:35:00|135163.5|134963.5|135070|134970|135164|135013.5|135069|134920|38
1712709600000|2024-04-10 00:40:00|135070.5|134970.5|135024.5|134924.5|135132|134970.5|135008|134875|72
1712709900000|2024-04-10 00:45:00|135025|134925|135020|134920|135026.5|134926.5|135019.5|134919.5|23
1712710200000|2024-04-10 00:50:00|135021|134921|134987|134887|135021.5|134921.5|134980|134800|48
1712710500000|2024-04-10 00:55:00|134986.5|134886.5|134976.5|134876.5|134987|134887|134976.5|134876.5|17
1712710800000|2024-04-10 01:00:00|134977|134877|135010|134910|135010|134910|134977|134877|68
1712711100000|2024-04-10 01:05:00|135009.5|134909.5|135013|134913|135019|134919|134998.5|134898.5|43
1712711400000|2024-04-10 01:10:00|135013.5|134913.5|135058.5|134858.5|135118|134936.5|134996|134858|64
1712711700000|2024-04-10 01:15:00|135058|134858|135033.5|134933.5|135085.5|134941.5|135021|134853|84
1712712000000|2024-04-10 01:20:00|135034|134934|135033.5|134933.5|135037|134937|135015|134915|117
1712712300000|2024-04-10 01:25:00|135020|134920|135033|134933|135037|134937|135018|134918|99
1712712600000|2024-04-10 01:30:00|135040|134940|134905|134805|135040|134940|134888.5|134718|145
1712712900000|2024-04-10 01:35:00|134888.5|134788.5|134850|134750|135018|134853.5|134850|134708|134
1712713200000|2024-04-10 01:40:00|134893.5|134693.5|134955|134855|134961|134861|134840|134691.5|72
1712713500000|2024-04-10 01:45:00|134954.5|134854.5|134840|134740|134954.5|134854.5|134836.5|134708|70
1712713800000|2024-04-10 01:50:00|134841|134741|134815|134715|134841.5|134741.5|134794.5|134694.5|85
1712714100000|2024-04-10 01:55:00|134814.5|134714.5|134791.5|134691.5|134815|134715|134766|134666|120
1712714400000|2024-04-10 02:00:00|134792|134692|134782|134682|134812.5|134712.5|134769.5|134669.5|118
1712714700000|2024-04-10 02:05:00|134781.5|134681.5|134810|134710|134822|134722|134781.5|134681.5|114
1712715000000|2024-04-10 02:10:00|134820|134720|134775|134675|134835|134735|134774.5|134674.5|66
1712715300000|2024-04-10 02:15:00|134770|134670|134736.5|134636.5|134771.5|134671.5|134701.5|134601.5|117
1712715600000|2024-04-10 02:20:00|134737|134637|134716.5|134616.5|134743.5|134643.5|134713|134613|45
1712715900000|2024-04-10 02:25:00|134715.5|134615.5|134626.5|134526.5|134716.5|134616.5|134616.5|134516.5|88
1712716200000|2024-04-10 02:30:00|134631.5|134531.5|134691.5|134591.5|134733|134592.5|134625|134523.5|70
1712716500000|2024-04-10 02:35:00|134692|134592|134665|134565|134717|134617|134655|134555|66
1712716800000|2024-04-10 02:40:00|134666|134566|134660|134560|134678.5|134578.5|134655|134555|92
1712717100000|2024-04-10 02:45:00|134659.5|134559.5|134650|134550|134660|134560|134630|134530|45
1712717400000|2024-04-10 02:50:00|134649.5|134549.5|134645|134545|134672|134572|134626.5|134526.5|41
1712717700000|2024-04-10 02:55:00|134644.5|134544.5|134645|134545|134645|134545|134644.5|134544.5|4
1712718000000|2024-04-10 03:00:00|134644|134544|134636.5|134536.5|134646|134546|134631|134531|42
1712718300000|2024-04-10 03:05:00|134637|134537|134723.5|134623.5|134755.5|134633.5|134635|134535|68
1712718600000|2024-04-10 03:10:00|134724|134624|134726.5|134626.5|134726.5|134626.5|134722.5|134622.5|25
1712718900000|2024-04-10 03:15:00|134727|134627|134728|134628|134733|134633|134723|134623|23
1712719200000|2024-04-10 03:20:00|134728.5|134628.5|134755|134655|134755|134655|134728.5|134628.5|22
1712719500000|2024-04-10 03:25:00|134754|134654|134727|134627|134754|134654|134724|134624|25
1712719800000|2024-04-10 03:30:00|134726.5|134626.5|134695|134595|134727|134627|134670|134570|57
1712720100000|2024-04-10 03:35:00|134694|134594|134716.5|134616.5|134719.5|134619.5|134694|134594|63
1712720400000|2024-04-10 03:40:00|134717|134617|134716.5|134616.5|134717.5|134617.5|134710|134610|22
1712720700000|2024-04-10 03:45:00|134717|134617|134720|134620|134720.5|134620.5|134714|134614|24
1712721000000|2024-04-10 03:50:00|134719.5|134619.5|134720|134620|134721|134621|134719.5|134619.5|16
1712721300000|2024-04-10 03:55:00|134720.5|134620.5|134726.5|134626.5|134727|134627|134719.5|134619.5|27
1712721600000|2024-04-10 04:00:00|134727|134627|134770|134670|134824|134672|134726.5|134621.5|44
1712721900000|2024-04-10 04:05:00|134770.5|134670.5|134775|134675|134787|134687|134770.5|134670.5|25
1712722200000|2024-04-10 04:10:00|134774.5|134674.5|134760|134660|134784|134684|134757|134657|25
1712722500000|2024-04-10 04:15:00|134760.5|134660.5|134760|134660|134760.5|134660.5|134759.5|134659.5|12
1712722800000|2024-04-10 04:20:00|134763.5|134663.5|134773|134673|134773|134673|134763|134663|12
1712723100000|2024-04-10 04:25:00|134773.5|134673.5|134772|134672|134773.5|134673.5|134763.5|134663.5|25
1712723400000|2024-04-10 04:30:00|134771.5|134671.5|134771.5|134671.5|134777|134677|134771|134671|9
1712723700000|2024-04-10 04:35:00|134770|134670|134731.5|134631.5|134785|134670|134700|134585|84
1712724000000|2024-04-10 04:40:00|134732|134632|134803|134603|134804|134636|134731.5|134596.5|58
1712724300000|2024-04-10 04:45:00|134803.5|134603.5|134760|134660|134837|134663.5|134753|134603|33
1712724600000|2024-04-10 04:50:00|134759|134659|134766.5|134666.5|134768|134668|134759|134659|52
1712724900000|2024-04-10 04:55:00|134767|134667|134770|134670|134792|134692|134766|134666|33
1712725200000|2024-04-10 05:00:00|134767|134667|134723|134623|134780|134680|134723|134623|37
1712725500000|2024-04-10 05:05:00|134723.5|134623.5|134723|134623|134725|134625|134721.5|134621.5|16
1712725800000|2024-04-10 05:10:00|134722.5|134622.5|134723.5|134623.5|134724|134624|134722.5|134622.5|16
1712726100000|2024-04-10 05:15:00|134721.5|134621.5|134703|134603|134723.5|134623.5|134703|134603|18
1712726400000|2024-04-10 05:20:00|134708.5|134608.5|134703.5|134603.5|134712|134612|134703|134603|19
1712726700000|2024-04-10 05:25:00|134713.5|134613.5|134702|134602|134713.5|134613.5|134701.5|134601.5|19
1712727000000|2024-04-10 05:30:00|134701|134601|134675|134575|134710|134610|134673|134573|55
1712727300000|2024-04-10 05:35:00|134671.5|134571.5|134675|134575|134675.5|134575.5|134670.5|134570.5|26
1712727600000|2024-04-10 05:40:00|134674.5|134574.5|134685|134585|134685.5|134585.5|134672.5|134572.5|41
1712727900000|2024-04-10 05:45:00|134685.5|134585.5|134701.5|134601.5|134710|134610|134684.5|134584.5|20
1712728200000|2024-04-10 05:50:00|134702|134602|134808.5|134708.5|134815.5|134715.5|134687|134587|107
1712728500000|2024-04-10 05:55:00|134808|134708|134836.5|134736.5|134838.5|134738.5|134800|134700|62
1712728800000|2024-04-10 06:00:00|134835.5|134735.5|134812|134712|134835.5|134735.5|134788.5|134688.5|57
1712729100000|2024-04-10 06:05:00|134813|134713|134806.5|134706.5|134820.5|134720.5|134805|134705|28
1712729400000|2024-04-10 06:10:00|134807|134707|134766.5|134666.5|134823.5|134723.5|134708.5|134605|83
1712729700000|2024-04-10 06:15:00|134767|134667|134710|134610|134783.5|134683.5|134710|134556.5|84
1712730000000|2024-04-10 06:20:00|134714|134614|134750|134650|134762|134662|134714|134614|63
1712730300000|2024-04-10 06:25:00|134749.5|134649.5|134773.5|134673.5|134787|134687|134749.5|134649.5|29
1712730600000|2024-04-10 06:30:00|134776.5|134676.5|134722|134622|134790|134690|134685|134556.5|57
1712730900000|2024-04-10 06:35:00|134732|134632|134705|134605|134853.5|134685|134705|134605|75
1712731200000|2024-04-10 06:40:00|134813.5|134613.5|134685|134585|134819|134641.5|134680|134540|93
1712731500000|2024-04-10 06:45:00|134685.5|134585.5|134646.5|134546.5|134773.5|134592|134620|134508.5|106
1712731800000|2024-04-10 06:50:00|134647|134547|134635|134535|134673.5|134573.5|134620|134520|59
1712732100000|2024-04-10 06:55:00|134635.5|134535.5|134627|134527|134642.5|134542.5|134626|134526|31
1712732400000|2024-04-10 07:00:00|134627.5|134527.5|134618.5|134518.5|134637|134537|134614.5|134514.5|45
1712732700000|2024-04-10 07:05:00|134619|134519|134626.5|134526.5|134648|134532|134612.5|134448|53
1712733000000|2024-04-10 07:10:00|134630|134530|134628.5|134528.5|134643.5|134543.5|134627.5|134527.5|57
1712733300000|2024-04-10 07:15:00|134627.5|134527.5|134628.5|134528.5|134629.5|134529.5|134626.5|134526.5|51
1712733600000|2024-04-10 07:20:00|134628|134528|134616.5|134516.5|134629.5|134529.5|134616.5|134516.5|18
1712733900000|2024-04-10 07:25:00|134616|134516|134550|134450|134616|134516|134523.5|134423.5|43
1712734200000|2024-04-10 07:30:00|134550.5|134450.5|134551.5|134451.5|134551.5|134451.5|134523|134423|40
1712734500000|2024-04-10 07:35:00|134552|134452|134561.5|134461.5|134566.5|134466.5|134551.5|134451.5|42
1712734800000|2024-04-10 07:40:00|134565|134465|134575|134475|134587.5|134487.5|134564.5|134464.5|26
1712735100000|2024-04-10 07:45:00|134575.5|134475.5|134583.5|134483.5|134599|134499|134575|134475|18
1712735400000|2024-04-10 07:50:00|134580|134480|134551.5|134451.5|134580|134480|134534.5|134434.5|45
1712735700000|2024-04-10 07:55:00|134552|134452|134539|134439|134585|134485|134530|134430|87
1712736000000|2024-04-10 08:00:00|134543.5|134443.5|134615|134515|134687|134515|134543.5|134443.5|43
1712736300000|2024-04-10 08:05:00|134615.5|134515.5|134600|134500|134622|134522|134599|134499|45
1712736600000|2024-04-10 08:10:00|134598.5|134498.5|134590|134490|134601|134501|134588.5|134488.5|59
1712736900000|2024-04-10 08:15:00|134589.5|134489.5|134650|134550|134717.5|134565|134589.5|134489.5|64
1712737200000|2024-04-10 08:20:00|134649|134549|134705|134605|134759|134615|134649|134549|60
1712737500000|2024-04-10 08:25:00|134705.5|134605.5|134626.5|134526.5|134705.5|134605.5|134621.5|134521.5|35
1712737800000|2024-04-10 08:30:00|134627|134527|134632|134532|134632|134532|134611.5|134511.5|44
1712738100000|2024-04-10 08:35:00|134633.5|134533.5|134698.5|134598.5|134702.5|134602.5|134633|134533|50
1712738400000|2024-04-10 08:40:00|134698|134598|134740|134640|134740.5|134640.5|134697.5|134597.5|28
1712738700000|2024-04-10 08:45:00|134740.5|134640.5|134683|134583|134740.5|134640.5|134683|134583|31
1712739000000|2024-04-10 08:50:00|134683.5|134583.5|134635|134535|134715|134583.5|134629.5|134515|45
1712739300000|2024-04-10 08:55:00|134634.5|134534.5|134658|134458|134658.5|134536|134576.5|134450|87
1712739600000|2024-04-10 09:00:00|134658.5|134458.5|134753.5|134553.5|134754|134620.5|134611|134456.5|79
1712739900000|2024-04-10 09:05:00|134753|134553|134815|134715|134853.5|134753.5|134723.5|134551.5|111
1712740200000|2024-04-10 09:10:00|134816.5|134716.5|134825|134725|134835.5|134735.5|134808.5|134708.5|48
1712740500000|2024-04-10 09:15:00|134825.5|134725.5|134933|134733|134947|134780|134822|134722|60
1712740800000|2024-04-10 09:20:00|134933.5|134733.5|134906.5|134806.5|134971.5|134811.5|134836.5|134732.5|109
1712741100000|2024-04-10 09:25:00|134905|134805|134960|134860|135025|134863.5|134896|134796|104
1712741400000|2024-04-10 09:30:00|134965|134865|134978|134878|135152|134997|134938|134578|197
1712741700000|2024-04-10 09:35:00|134978.5|134878.5|135005|134905|135042|134907|134978|134841.5|48
1712742000000|2024-04-10 09:40:00|134998.5|134898.5|135007|134907|135007|134907|134990|134890|71
1712742300000|2024-04-10 09:45:00|135006.5|134906.5|134998.5|134898.5|135007|134907|134998|134898|50
1712742600000|2024-04-10 09:50:00|135000|134900|135010|134910|135010|134910|134988|134888|56
1712742900000|2024-04-10 09:55:00|135010.5|134910.5|135005|134905|135013.5|134913.5|134988|134888|68
1712743200000|2024-04-10 10:00:00|135006|134906|135017|134917|135030.5|134930.5|135005|134905|63
1712743500000|2024-04-10 10:05:00|135016.5|134916.5|135017|134917|135018|134918|135016.5|134916.5|24
1712743800000|2024-04-10 10:10:00|135016.5|134916.5|134963|134863|135065|134917|134962.5|134804.5|67
1712744100000|2024-04-10 10:15:00|134963.5|134863.5|135001.5|134801.5|135013.5|134863.5|134943|134793.5|78
1712744400000|2024-04-10 10:20:00|135000|134800|135011.5|134811.5|135012.5|134859|134955|134799.5|44
1712744700000|2024-04-10 10:25:00|135012.5|134812.5|134935|134835|135012.5|134862|134934.5|134811.5|27
1712745000000|2024-04-10 10:30:00|134940|134840|134940|134840|134946|134846|134940|134840|31
1712745300000|2024-04-10 10:35:00|134941|134841|134926.5|134826.5|134946|134846|134926|134826|51
1712745600000|2024-04-10 10:40:00|134927|134827|134935|134835|134939|134839|134926.5|134826.5|18
1712745900000|2024-04-10 10:45:00|134935.5|134835.5|134960|134860|135007|134861|134935.5|134807|24
1712746200000|2024-04-10 10:50:00|134961|134861|134945|134845|134961|134861|134945|134845|20
1712746500000|2024-04-10 10:55:00|134946.5|134846.5|134927.5|134827.5|134952|134852|134926.5|134826.5|30
1712746800000|2024-04-10 11:00:00|134925|134825|134933.5|134833.5|134934|134834|134925|134825|24
1712747100000|2024-04-10 11:05:00|134934|134834|134958.5|134858.5|134958.5|134858.5|134932.5|134832.5|40
1712747400000|2024-04-10 11:10:00|134959.5|134859.5|135058.5|134858.5|135071.5|134871.5|134956|134813|113
1712747700000|2024-04-10 11:15:00|135058|134858|135087|134887|135100.5|134947|135047|134858|72
1712748000000|2024-04-10 11:20:00|135086|134886|135073.5|134973.5|135200|135000|135073.5|134886|97
1712748300000|2024-04-10 11:25:00|135067|134967|135088.5|134888.5|135099|134967|135031.5|134831.5|61
1712748600000|2024-04-10 11:30:00|135075|134875|135062|134862|135080|134880|135034.5|134834.5|36
1712748900000|2024-04-10 11:35:00|135062.5|134862.5|135072|134872|135115|134915|135062|134862|54
1712749200000|2024-04-10 11:40:00|135072.5|134872.5|135060|134860|135075|134875|135059.5|134859.5|35
1712749500000|2024-04-10 11:45:00|135056|134856|135065|134865|135065|134865|135052.5|134852.5|90
1712749800000|2024-04-10 11:50:00|135068|134868|135031.5|134931.5|135087.5|134945|135030|134868|41
1712750100000|2024-04-10 11:55:00|135030|134930|135061.5|134861.5|135069.5|134932.5|135009|134856.5|65
1712750400000|2024-04-10 12:00:00|135062|134862|135113.5|134913.5|135113.5|134972|135046.5|134855|76
1712750700000|2024-04-10 12:05:00|135113|134913|135070|134970|135117|134981.5|135065|134898|55
1712751000000|2024-04-10 12:10:00|135073|134973|135081.5|134981.5|135112|134981.5|135061.5|134911.5|66
1712751300000|2024-04-10 12:15:00|135080.5|134980.5|135122|134922|135122.5|134981.5|135071.5|134920|45
1712751600000|2024-04-10 12:20:00|135121.5|134921.5|135092|134992|135122|135002|135080|134921|54
1712751900000|2024-04-10 12:25:00|135094|134994|135228|134875|135228|134995.5|135094|134875|149
1712752200000|2024-04-10 12:30:00|135230|134870|136016.5|135656.5|136125.5|135765.5|135230|134870|557
1712752500000|2024-04-10 12:35:00|136017|135657|135995|135895|136317.5|135957.5|135978.5|135646.5|405
1712752800000|2024-04-10 12:40:00|135993.5|135893.5|136047.5|135847.5|136071.5|135971.5|135956.5|135773.5|293
1712753100000|2024-04-10 12:45:00|136050|135850|135855|135755|136079|135855|135855|135713.5|307
1712753400000|2024-04-10 12:50:00|135858|135758|135961.5|135761.5|136000|135838.5|135810|135610|318
1712753700000|2024-04-10 12:55:00|135960|135760|136083|135983|136091.5|135990|135960|135760|196
1712754000000|2024-04-10 13:00:00|136127|136027|136125|135925|136167|136028.5|136083|135891.5|153
1712754300000|2024-04-10 13:05:00|136125.5|135925.5|136140|135940|136145|135945|136025|135825|111
1712754600000|2024-04-10 13:10:00|136139.5|135939.5|136280|136080|136300|136115|136139|135939|144
1712754900000|2024-04-10 13:15:00|136280.5|136080.5|136218|136018|136282.5|136082.5|136157.5|135957.5|174
1712755200000|2024-04-10 13:20:00|136218.5|136018.5|136246.5|136046.5|136275.5|136102|136125|135922|180
1712755500000|2024-04-10 13:25:00|136247|136047|136173.5|135973.5|136274|136074|136146.5|135946.5|163
1712755800000|2024-04-10 13:30:00|136174.5|135974.5|136201.5|136001.5|136229.5|136029.5|136120.5|135920.5|237
1712756100000|2024-04-10 13:35:00|136202|136002|136188.5|135988.5|136230|136030|136165|135965|161
1712756400000|2024-04-10 13:40:00|136188|135988|136250|136050|136261.5|136061.5|136186.5|135986.5|133
1712756700000|2024-04-10 13:45:00|136253.5|136053.5|136250|136050|136266.5|136066.5|136241.5|136041.5|67
1712757000000|2024-04-10 13:50:00|136251|136051|136206.5|136006.5|136252|136052|136180|135980|107
1712757300000|2024-04-10 13:55:00|136208.5|136008.5|136237|136037|136265|136065|136206.5|136006.5|176
1712757600000|2024-04-10 14:00:00|136243.5|136043.5|136285|136085|136316.5|136165|136207.5|136039|123
1712757900000|2024-04-10 14:05:00|136286.5|136086.5|136248.5|136048.5|136286.5|136135.5|136208|136045|97
1712758200000|2024-04-10 14:10:00|136249|136049|136233.5|136133.5|136297|136133.5|136220|136049|78
1712758500000|2024-04-10 14:15:00|136233|136133|136190|136090|136253.5|136134|136189|136020|94
1712758800000|2024-04-10 14:20:00|136189|136089|136088.5|135988.5|136241|136090|136085|135929.5|95
1712759100000|2024-04-10 14:25:00|136089|135989|136160|135960|136161.5|136010|136088|135940|106
1712759400000|2024-04-10 14:30:00|136165|135965|136236.5|136036.5|136255|136055|136122.5|135964.5|149
1712759700000|2024-04-10 14:35:00|136237|136037|136238.5|136038.5|136240.5|136040.5|136151.5|135951.5|115
1712760000000|2024-04-10 14:40:00|136245|136045|136310|136110|136312|136110|136235|136035|105
1712760300000|2024-04-10 14:45:00|136312|136112|136335|136135|136336.5|136136.5|136276.5|136076.5|105
1712760600000|2024-04-10 14:50:00|136334.5|136134.5|136321.5|136121.5|136337|136137|136276.5|136076.5|119
1712760900000|2024-04-10 14:55:00|136322|136122|136275|136075|136344|136144|136220.5|136045|97
1712761200000|2024-04-10 15:00:00|136265|136065|136283.5|136083.5|136283.5|136083.5|136257.5|136057.5|119
1712761500000|2024-04-10 15:05:00|136283|136083|136246.5|136146.5|136333|136147|136246.5|136082.5|155
1712761800000|2024-04-10 15:10:00|136247|136147|136318.5|136218.5|136393|136239|136247|136096|98
1712762100000|2024-04-10 15:15:00|136319|136219|136345|136145|136378|136228.5|136293|136093|130
1712762400000|2024-04-10 15:20:00|136345.5|136145.5|136241.5|136141.5|136345.5|136145.5|136241.5|136088|84
1712762700000|2024-04-10 15:25:00|136241|136141|136325|136125|136335|136143|136241|136103.5|74
1712763000000|2024-04-10 15:30:00|136340|136140|136343.5|136143.5|136350|136150|136340|136140|89
1712763300000|2024-04-10 15:35:00|136342|136142|136298.5|136198.5|136373.5|136198.5|136298.5|136124|84
1712763600000|2024-04-10 15:40:00|136298|136198|136350|136250|136391.5|136268|136297.5|136179.5|64
1712763900000|2024-04-10 15:45:00|136350.5|136250.5|136368|136168|136368.5|136250.5|136339.5|136141.5|47
1712764200000|2024-04-10 15:50:00|136368.5|136168.5|136367|136167|136368.5|136168.5|136341|136141|86
1712764500000|2024-04-10 15:55:00|136366.5|136166.5|136335|136135|136384|136184|136320.5|136120.5|63
1712764800000|2024-04-10 16:00:00|136336|136136|136335|136135|136336|136136|136334|136134|64
1712765100000|2024-04-10 16:05:00|136334|136134|136318.5|136218.5|136382.5|136218.5|136316.5|136130|37
1712765400000|2024-04-10 16:10:00|136319|136219|136372|136272|136372|136272|136317.5|136217.5|58
1712765700000|2024-04-10 16:15:00|136371.5|136271.5|136372|136272|136383.5|136283.5|136371|136271|32
1712766000000|2024-04-10 16:20:00|136371.5|136271.5|136371.5|136271.5|136372|136272|136371.5|136271.5|5
1712766300000|2024-04-10 16:25:00|136403|136203|136368.5|136168.5|136403|136203|136341.5|136141.5|49
1712766600000|2024-04-10 16:30:00|136369|136169|136390|136190|136394|136194|136348|136148|139
1712766900000|2024-04-10 16:35:00|136390.5|136190.5|136390|136190|136391|136191|136389.5|136189.5|30
1712767200000|2024-04-10 16:40:00|136391|136191|136393.5|136193.5|136393.5|136193.5|136350|136150|23
1712767500000|2024-04-10 16:45:00|136394|136194|136343.5|136243.5|136394|136244.5|136342.5|136180|39
1712767800000|2024-04-10 16:50:00|136343|136243|136306.5|136206.5|136370.5|136261.5|136306.5|136129.5|44
1712768100000|2024-04-10 16:55:00|136307|136207|136281.5|136181.5|136331|136207|136281.5|136113|97
1712768400000|2024-04-10 17:00:00|136282|136182|136403.5|136203.5|136409|136258.5|136282|136151.5|86
1712768700000|2024-04-10 17:05:00|136403|136203|136396.5|136296.5|136447.5|136301|136362.5|136199.5|66
1712769000000|2024-04-10 17:10:00|136398|136298|136390|136290|136400|136300|136390|136290|26
1712769300000|2024-04-10 17:15:00|136415|136215|136368|136168|136415|136272|136353|136153|91
1712769600000|2024-04-10 17:20:00|136368.5|136168.5|136232|136032|136369|136169|136221.5|136021.5|123
1712769900000|2024-04-10 17:25:00|136232.5|136032.5|136290|136090|136291|136091|136153|136015.5|70
1712770200000|2024-04-10 17:30:00|136290.5|136090.5|136298.5|136098.5|136377.5|136177.5|136271.5|136071.5|221
1712770500000|2024-04-10 17:35:00|136298|136098|136425|136225|136425|136225|136297.5|136097.5|112
1712770800000|2024-04-10 17:40:00|136425.5|136225.5|136378|136278|136429.5|136279|136378|136225|50
1712771100000|2024-04-10 17:45:00|136377|136277|136387|136287|136442.5|136291.5|136376.5|136236.5|80
1712771400000|2024-04-10 17:50:00|136386.5|136286.5|136436.5|136236.5|136438.5|136305.5|136385.5|136236|143
1712771700000|2024-04-10 17:55:00|136437.5|136237.5|136445|136168|136445|136287.5|136356|136168|107
1712772000000|2024-04-10 18:00:00|136436|136141|136400|136200|136447|136219|136399|136141|116
1712772300000|2024-04-10 18:05:00|136400.5|136200.5|136408.5|136208.5|136421.5|136272.5|136358|136199|115
1712772600000|2024-04-10 18:10:00|136408|136208|136408|136208|136409|136259.5|136357.5|136207.5|97
1712772900000|2024-04-10 18:15:00|136408.5|136208.5|136371.5|136271.5|136409.5|136272|136357.5|136207.5|109
1712773200000|2024-04-10 18:20:00|136372|136272|136426.5|136226.5|136428|136272.5|136371|136221|59
1712773500000|2024-04-10 18:25:00|136428|136228|136420|136220|136428|136228|136402.5|136202.5|73
1712773800000|2024-04-10 18:30:00|136419.5|136219.5|136422|136222|136436.5|136236.5|136419|136219|85
1712774100000|2024-04-10 18:35:00|136421|136221|136421.5|136221.5|136423.5|136223.5|136420.5|136220.5|137
1712774400000|2024-04-10 18:40:00|136421|136221|136430|136230|136431|136231|136421|136221|56
1712774700000|2024-04-10 18:45:00|136428.5|136228.5|136430|136230|136431.5|136231.5|136428.5|136228.5|28
1712775000000|2024-04-10 18:50:00|136429.5|136229.5|136433.5|136233.5|136448.5|136248.5|136421|136221|78
1712775300000|2024-04-10 18:55:00|136434|136234|136491.5|136291.5|136492|136342|136432.5|136232.5|65
1712775600000|2024-04-10 19:00:00|136492|136292|136488.5|136288.5|136493.5|136293.5|136488|136288|53
1712775900000|2024-04-10 19:05:00|136489|136289|136470|136270|136489.5|136289.5|136469.5|136269.5|49
1712776200000|2024-04-10 19:10:00|136471.5|136271.5|136423|136323|136471.5|136324|136418.5|136227.5|13
1712776500000|2024-04-10 19:15:00|136424|136324|136410|136310|136424|136324|136410|136310|26
1712776800000|2024-04-10 19:20:00|136401|136301|136415|136215|136451|136301.5|136386.5|136214.5|53
1712777100000|2024-04-10 19:25:00|136414.5|136214.5|136355|136155|136416|136216|136335|136135|66
1712777400000|2024-04-10 19:30:00|136332|136132|136347|136147|136362|136162|136306.5|136106.5|95
1712777700000|2024-04-10 19:35:00|136346.5|136146.5|136360|136160|136361|136161|136343.5|136143.5|24
1712778000000|2024-04-10 19:40:00|136359.5|136159.5|136360|136160|136360.5|136160.5|136359|136159|14
1712778300000|2024-04-10 19:45:00|136361|136161|136400|136200|136400|136200|136359.5|136159.5|30
1712778600000|2024-04-10 19:50:00|136399.5|136199.5|136378.5|136178.5|136402|136202|136378|136178|98
1712778900000|2024-04-10 19:55:00|136379|136179|136375|136175|136379|136179|136374.5|136174.5|26
1712793600000|2024-04-11 00:00:00|136371|136103|136245|136145|136419|136213.5|136203.5|136027|385
1712793900000|2024-04-11 00:05:00|136238.5|136138.5|136293|136193|136302|136202|136236|136136|347
1712794200000|2024-04-11 00:10:00|136290|136190|136215|136115|136293.5|136193.5|136201.5|136101.5|320
1712794500000|2024-04-11 00:15:00|136218.5|136118.5|136192|136092|136252|136152|136185|136085|242
1712794800000|2024-04-11 00:20:00|136191.5|136091.5|136180|136080|136217|136117|136163.5|136063.5|284
1712795100000|2024-04-11 00:25:00|136183.5|136083.5|136193.5|136093.5|136215|136115|136183.5|136083.5|217
1712795400000|2024-04-11 00:30:00|136191.5|136091.5|136192|136092|136222|136122|136187|136087|147
1712795700000|2024-04-11 00:35:00|136190|136090|136195|136095|136215|136115|136181.5|136081.5|190
1712796000000|2024-04-11 00:40:00|136196.5|136096.5|136256.5|136156.5|136268.5|136168.5|136195|136095|193
1712796300000|2024-04-11 00:45:00|136257|136157|136256.5|136156.5|136285|136185|136225|136125|179
1712796600000|2024-04-11 00:50:00|136250|136150|136248.5|136148.5|136257|136157|136230|136130|166
1712796900000|2024-04-11 00:55:00|136248|136148|136237|136137|136255|136155|136228|136128|214
1712797200000|2024-04-11 01:00:00|136238.5|136138.5|136192|136092|136240|136140|136181.5|136081.5|228
1712797500000|2024-04-11 01:05:00|136191.5|136091.5|136053|135953|136197|136097|136043.5|135943.5|256
1712797800000|2024-04-11 01:10:00|136053.5|135953.5|136205|136005|136272|136098.5|136033|135933|318
1712798100000|2024-04-11 01:15:00|136205.5|136005.5|136126.5|136026.5|136217|136042|136080|135918.5|347
1712798400000|2024-04-11 01:20:00|136123.5|136023.5|136186.5|136086.5|136196.5|136096.5|136118|136018|225
1712798700000|2024-04-11 01:25:00|136190|136090|136181.5|136081.5|136210|136110|136166.5|136066.5|158
1712799000000|2024-04-11 01:30:00|136178.5|136078.5|136220|136120|136236.5|136136.5|136168|136068|357
1712799300000|2024-04-11 01:35:00|136218.5|136118.5|136208|136108|136230|136130|136196.5|136096.5|296
1712799600000|2024-04-11 01:40:00|136208.5|136108.5|136203.5|136103.5|136223.5|136123.5|136178.5|136078.5|255
1712799900000|2024-04-11 01:45:00|136205|136105|136173.5|136073.5|136225.5|136125.5|136173.5|136073.5|216
1712800200000|2024-04-11 01:50:00|136174|136074|136183.5|136083.5|136190|136090|136163.5|136063.5|157
1712800500000|2024-04-11 01:55:00|136185|136085|136193.5|136093.5|136208.5|136108.5|136185|136085|141
1712800800000|2024-04-11 02:00:00|136191.5|136091.5|136200|136100|136202|136102|136176.5|136076.5|160
1712801100000|2024-04-11 02:05:00|136201|136101|136173|136073|136207|136107|136164.5|136064.5|165
1712801400000|2024-04-11 02:10:00|136173.5|136073.5|136205|136105|136216.5|136116.5|136173.5|136073.5|112
1712801700000|2024-04-11 02:15:00|136203.5|136103.5|136207|136107|136212|136112|136184.5|136084.5|61
1712802000000|2024-04-11 02:20:00|136206.5|136106.5|136227|136127|136233.5|136133.5|136206.5|136106.5|152
1712802300000|2024-04-11 02:25:00|136228|136128|136213.5|136113.5|136230|136130|136205|136105|97
1712802600000|2024-04-11 02:30:00|136218.5|136118.5|136275|136175|136283.5|136183.5|136216.5|136116.5|177
1712802900000|2024-04-11 02:35:00|136273|136173|136290|136190|136298.5|136198.5|136273|136173|148
1712803200000|2024-04-11 02:40:00|136291.5|136191.5|136283.5|136183.5|136297|136197|136280|136180|99
1712803500000|2024-04-11 02:45:00|136283|136183|136246.5|136146.5|136283.5|136183.5|136243|136143|125
1712803800000|2024-04-11 02:50:00|136251.5|136151.5|136265|136165|136283.5|136183.5|136247|136147|114
1712804100000|2024-04-11 02:55:00|136265.5|136165.5|136281.5|136181.5|136283.5|136183.5|136261.5|136161.5|61
1712804400000|2024-04-11 03:00:00|136282|136182|136276.5|136176.5|136285|136185|136266.5|136166.5|88
1712804700000|2024-04-11 03:05:00|136277|136177|136220|136120|136277|136177|136205|136105|132
1712805000000|2024-04-11 03:10:00|136218|136118|136205|136105|136222.5|136122.5|136202|136102|102
1712805300000|2024-04-11 03:15:00|136204.5|136104.5|136203.5|136103.5|136208.5|136108.5|136196.5|136096.5|107
1712805600000|2024-04-11 03:20:00|136203|136103|136200|136100|136215.5|136115.5|136199.5|136099.5|75
1712805900000|2024-04-11 03:25:00|136197|136097|136220|136120|136223.5|136123.5|136196.5|136096.5|45
1712806200000|2024-04-11 03:30:00|136221|136121|136228.5|136128.5|136230|136130|136213.5|136113.5|92
1712806500000|2024-04-11 03:35:00|136228|136128|136220|136120|136237.5|136137.5|136216.5|136116.5|85
1712806800000|2024-04-11 03:40:00|136219|136119|136253.5|136153.5|136262|136162|136218.5|136118.5|122
1712807100000|2024-04-11 03:45:00|136252|136152|136278.5|136178.5|136280.5|136180.5|136251.5|136151.5|78
1712807400000|2024-04-11 03:50:00|136275|136175|136273|136173|136290|136190|136263.5|136163.5|83
1712807700000|2024-04-11 03:55:00|136273.5|136173.5|136291.5|136191.5|136295|136195|136273.5|136173.5|83
1712808000000|2024-04-11 04:00:00|136287|136187|136271.5|136171.5|136291.5|136191.5|136268.5|136168.5|78
1712808300000|2024-04-11 04:05:00|136271|136171|136258.5|136158.5|136280|136180|136258.5|136158.5|74
1712808600000|2024-04-11 04:10:00|136258|136158|136258.5|136158.5|136272|136172|136247.5|136147.5|82
1712808900000|2024-04-11 04:15:00|136258|136158|136243.5|136143.5|136260|136160|136236.5|136136.5|76
1712809200000|2024-04-11 04:20:00|136241.5|136141.5|136247|136147|136247|136147|136225|136125|84
1712809500000|2024-04-11 04:25:00|136243|136143|136240|136140|136253.5|136153.5|136235|136135|67
1712809800000|2024-04-11 04:30:00|136239|136139|136218.5|136118.5|136247.5|136147.5|136213.5|136113.5|61
1712810100000|2024-04-11 04:35:00|136219|136119|136232|136132|136232|136132|136219|136119|39
1712810400000|2024-04-11 04:40:00|136231.5|136131.5|136233|136133|136254|136154|136231|136131|87
1712810700000|2024-04-11 04:45:00|136234|136134|136232|136132|136242|136142|136229|136129|60
1712811000000|2024-04-11 04:50:00|136231.5|136131.5|136223.5|136123.5|136231.5|136131.5|136198|136098|113
1712811300000|2024-04-11 04:55:00|136221.5|136121.5|136216.5|136116.5|136226.5|136126.5|136206.5|136106.5|60
1712811600000|2024-04-11 05:00:00|136201.5|136101.5|136206.5|136106.5|136216.5|136116.5|136201.5|136101.5|68
1712811900000|2024-04-11 05:05:00|136207|136107|136223|136123|136224|136124|136206|136106|76
1712812200000|2024-04-11 05:10:00|136222.5|136122.5|136205|136105|136222.5|136122.5|136183|136083|77
1712812500000|2024-04-11 05:15:00|136215|136115|136216.5|136116.5|136226.5|136126.5|136193.5|136093.5|93
1712812800000|2024-04-11 05:20:00|136212|136112|136205|136105|136220|136120|136195|136095|80
1712813100000|2024-04-11 05:25:00|136204.5|136104.5|136195|136095|136205|136105|136177|136077|126
1712813400000|2024-04-11 05:30:00|136186.5|136086.5|136173.5|136073.5|136195.5|136095.5|136166.5|136066.5|104
1712813700000|2024-04-11 05:35:00|136177|136077|136155|136055|136186|136086|136148.5|136048.5|130
1712814000000|2024-04-11 05:40:00|136150|136050|136177|136077|136188|136088|136150|136050|66
1712814300000|2024-04-11 05:45:00|136176.5|136076.5|136185|136085|136203|136103|136163|136063|74
1712814600000|2024-04-11 05:50:00|136184.5|136084.5|136226.5|136126.5|136232|136132|136184.5|136084.5|121
1712814900000|2024-04-11 05:55:00|136227|136127|136215|136115|136233.5|136133.5|136208.5|136108.5|128
1712815200000|2024-04-11 06:00:00|136213.5|136113.5|136243.5|136143.5|136261.5|136161.5|136205|136105|154
1712815500000|2024-04-11 06:05:00|136240|136140|136245|136145|136260|136160|136238|136138|111
1712815800000|2024-04-11 06:10:00|136244.5|136144.5|136235|136135|136260|136160|136235|136135|107
1712816100000|2024-04-11 06:15:00|136238|136138|136240|136140|136248.5|136148.5|136228|136128|127
1712816400000|2024-04-11 06:20:00|136239.5|136139.5|136271.5|136171.5|136285|136185|136237.5|136137.5|156
1712816700000|2024-04-11 06:25:00|136272|136172|136250|136150|136286.5|136186.5|136238|136138|131
1712817000000|2024-04-11 06:30:00|136253.5|136153.5|136251.5|136151.5|136267|136167|136198.5|136098.5|160
1712817300000|2024-04-11 06:35:00|136249|136149|136315|136215|136330|136230|136248|136148|125
1712817600000|2024-04-11 06:40:00|136318|136218|136363.5|136263.5|136377.5|136277.5|136311.5|136211.5|83
1712817900000|2024-04-11 06:45:00|136363|136263|136366.5|136266.5|136387|136287|136350|136250|76
1712818200000|2024-04-11 06:50:00|136367|136267|136496.5|136396.5|136580|136403.5|136367|136267|125
1712818500000|2024-04-11 06:55:00|136496|136396|136565|136465|136670.5|136508.5|136491|136391|141
1712818800000|2024-04-11 07:00:00|136566.5|136466.5|136588.5|136488.5|136703.5|136559|136516.5|136416.5|154
1712819100000|2024-04-11 07:05:00|136589|136489|136553.5|136453.5|136589|136489|136550|136450|113
1712819400000|2024-04-11 07:10:00|136546.5|136446.5|136502|136402|136563|136448.5|136496.5|136363|90
1712819700000|2024-04-11 07:15:00|136501.5|136401.5|136561.5|136461.5|136563.5|136463.5|136501|136401|88
1712820000000|2024-04-11 07:20:00|136560|136460|136516.5|136416.5|136567|136460|136510|136366|78
1712820300000|2024-04-11 07:25:00|136517|136417|136525|136425|136527|136427|136516|136416|41
1712820600000|2024-04-11 07:30:00|136523.5|136423.5|136525|136425|136526.5|136426.5|136515|136415|48
1712820900000|2024-04-11 07:35:00|136527|136427|136660|136560|136806.5|136621.5|136524.5|136385|183
1712821200000|2024-04-11 07:40:00|136660.5|136560.5|136635|136535|136703.5|136580.5|136631.5|136503.5|72
1712821500000|2024-04-11 07:45:00|136635.5|136535.5|136585|136485|136635.5|136535.5|136552|136452|109
1712821800000|2024-04-11 07:50:00|136586|136486|136556.5|136456.5|136586|136486|136551.5|136451.5|94
1712822100000|2024-04-11 07:55:00|136556|136456|136583|136483|136598.5|136490|136546.5|136397|154
1712822400000|2024-04-11 08:00:00|136581.5|136481.5|136543|136443|136581.5|136481.5|136517.5|136417.5|95
1712822700000|2024-04-11 08:05:00|136542.5|136442.5|136547|136447|136564|136464|136523|136423|55
1712823000000|2024-04-11 08:10:00|136546.5|136446.5|136543.5|136443.5|136553.5|136453.5|136540|136440|37
1712823300000|2024-04-11 08:15:00|136543|136443|136560|136460|136569|136469|136538.5|136438.5|54
1712823600000|2024-04-11 08:20:00|136560.5|136460.5|136583.5|136483.5|136587|136487|136531.5|136431.5|58
1712823900000|2024-04-11 08:25:00|136584|136484|136618.5|136518.5|136618.5|136518.5|136580|136480|111
1712824200000|2024-04-11 08:30:00|136620|136520|136610|136510|136622.5|136522.5|136598|136498|64
1712824500000|2024-04-11 08:35:00|136609.5|136509.5|136608|136508|136612.5|136512.5|136607|136507|70
1712824800000|2024-04-11 08:40:00|136615|136515|136655|136555|136677.5|136556.5|136615|136476.5|105
1712825100000|2024-04-11 08:45:00|136658|136558|136763.5|136663.5|136773.5|136673.5|136651.5|136551.5|83
1712825400000|2024-04-11 08:50:00|136763|136663|136763|136663|136822|136680|136760|136615|71
1712825700000|2024-04-11 08:55:00|136762.5|136662.5|136828.5|136728.5|136828.5|136728.5|136757.5|136627|91
1712826000000|2024-04-11 09:00:00|136835|136735|136838.5|136738.5|136840.5|136740.5|136815|136637|89
1712826300000|2024-04-11 09:05:00|136838|136738|136887|136787|136923.5|136787|136838|136723.5|92
1712826600000|2024-04-11 09:10:00|136880|136780|136877|136777|136924.5|136780|136845|136717|95
1712826900000|2024-04-11 09:15:00|136878.5|136778.5|136848.5|136748.5|136915|136815|136840|136740|71
1712827200000|2024-04-11 09:20:00|136848|136748|136843.5|136743.5|136859|136759|136810|136710|96
1712827500000|2024-04-11 09:25:00|136843|136743|136857|136757|136872|136772|136840.5|136740.5|66
1712827800000|2024-04-11 09:30:00|136861.5|136761.5|136857|136757|136877.5|136777.5|136856|136756|79
1712828100000|2024-04-11 09:35:00|136856|136756|136893|136793|136894.5|136794.5|136849.5|136749.5|112
1712828400000|2024-04-11 09:40:00|136900|136800|136912|136812|136927|136827|136900|136800|49
1712828700000|2024-04-11 09:45:00|136912.5|136812.5|136911.5|136811.5|136915|136815|136908.5|136808.5|63
1712829000000|2024-04-11 09:50:00|136911|136811|136833|136733|136912|136812|136817|136625|95
1712829300000|2024-04-11 09:55:00|136833.5|136733.5|136858.5|136758.5|136858.5|136758.5|136797.5|136623.5|63
1712829600000|2024-04-11 10:00:00|136859|136759|136800|136700|136859|136759|136800|136700|71
1712829900000|2024-04-11 10:05:00|136800.5|136700.5|136803.5|136703.5|136825|136703.5|136784|136625|57
1712830200000|2024-04-11 10:10:00|136802.5|136702.5|136816.5|136716.5|136822|136722|136802.5|136702.5|32
1712830500000|2024-04-11 10:15:00|136817|136717|136812|136712|136823.5|136723.5|136810|136710|52
1712830800000|2024-04-11 10:20:00|136811.5|136711.5|136843.5|136743.5|136858.5|136758.5|136811|136711|59
1712831100000|2024-04-11 10:25:00|136844|136744|136765|136665|136844|136744|136765|136665|94
1712831400000|2024-04-11 10:30:00|136764|136664|136763.5|136663.5|136780|136680|136738|136638|122
1712831700000|2024-04-11 10:35:00|136764|136664|136799.5|136699.5|136800.5|136700.5|136760|136660|79
1712832000000|2024-04-11 10:40:00|136800|136700|136790|136690|136832|136732|136789.5|136689.5|62
1712832300000|2024-04-11 10:45:00|136791|136691|136828|136628|136829.5|136691|136781.5|136608.5|40
1712832600000|2024-04-11 10:50:00|136827|136627|136823.5|136623.5|136832|136632|136823|136623|70
1712832900000|2024-04-11 10:55:00|136823|136623|136756.5|136656.5|136827|136682|136740|136623|93
1712833200000|2024-04-11 11:00:00|136758.5|136658.5|136783|136683|136783.5|136683.5|136758.5|136658.5|52
1712833500000|2024-04-11 11:05:00|136782.5|136682.5|136783.5|136683.5|136784|136684|136782.5|136682.5|14
1712833800000|2024-04-11 11:10:00|136783|136683|136781.5|136681.5|136837.5|136683|136770|136631.5|40
1712834100000|2024-04-11 11:15:00|136782.5|136682.5|136770|136670|136783.5|136683.5|136770|136670|113
1712834400000|2024-04-11 11:20:00|136771|136671|136751.5|136651.5|136781.5|136671|136736.5|136578.5|76
1712834700000|2024-04-11 11:25:00|136752|136652|136711.5|136611.5|136752|136652|136711.5|136611.5|24
1712835000000|2024-04-11 11:30:00|136711|136611|136718|136618|136762.5|136634.5|136709|136549.5|82
1712835300000|2024-04-11 11:35:00|136719.5|136619.5|136723.5|136623.5|136748.5|136623.5|136696|136542.5|85
1712835600000|2024-04-11 11:40:00|136719.5|136619.5|136757|136557|136768.5|136623.5|136685|136514|92
1712835900000|2024-04-11 11:45:00|136756.5|136556.5|136760|136560|136760|136560|136756|136556|18
1712836200000|2024-04-11 11:50:00|136756.5|136556.5|136808|136608|136811.5|136611.5|136754.5|136554.5|91
1712836500000|2024-04-11 11:55:00|136816.5|136616.5|136798.5|136698.5|136840|136710.5|136789|136616.5|95
1712836800000|2024-04-11 12:00:00|136800|136700|136793.5|136693.5|136802.5|136702.5|136776.5|136676.5|71
1712837100000|2024-04-11 12:05:00|136798.5|136698.5|136780|136680|136798.5|136698.5|136775.5|136675.5|83
1712837400000|2024-04-11 12:10:00|136782|136682|136845|136645|136849|136684|136778.5|136631.5|54
1712837700000|2024-04-11 12:15:00|136842|136642|136810|136710|136887|136712.5|136785|136635|120
1712838000000|2024-04-11 12:20:00|136809|136709|136835|136735|136898.5|136758.5|136809|136685|127
1712838300000|2024-04-11 12:25:00|136835.5|136735.5|136929.5|136569.5|136967|136735.5|136803|136568|254
1712838600000|2024-04-11 12:30:00|136811.5|136451.5|136501.5|136301.5|136857|136521|136501.5|136301.5|399
1712838900000|2024-04-11 12:35:00|136502|136302|136513.5|136313.5|136579|136379|136418.5|136218.5|345
1712839200000|2024-04-11 12:40:00|136513|136313|136543.5|136343.5|136588|136388|136489|136289|281
1712839500000|2024-04-11 12:45:00|136545|136345|136371.5|136271.5|136545|136379|136371.5|136218|175
1712839800000|2024-04-11 12:50:00|136371|136271|136447|136347|136512.5|136347|136303|136153|281
1712840100000|2024-04-11 12:55:00|136446.5|136346.5|136461.5|136361.5|136550.5|136383.5|136428|136256|245
1712840400000|2024-04-11 13:00:00|136481.5|136281.5|136571.5|136371.5|136650|136450|136445.5|136258|201
1712840700000|2024-04-11 13:05:00|136572|136372|136575|136375|136575|136375|136556.5|136356.5|11
1712841000000|2024-04-11 13:10:00|136551.5|136351.5|136551.5|136351.5|136554|136354|136550.5|136350.5|5
1712841300000|2024-04-11 13:15:00|136516.5|136316.5|136480|136280|136517|136317|136478|136278|29
1712841600000|2024-04-11 13:20:00|136481|136281|136516.5|136416.5|136531|136417|136477.5|136277.5|139
1712841900000|2024-04-11 13:25:00|136517|136417|136560|136360|136585|136427|136510|136358.5|116
1712842200000|2024-04-11 13:30:00|136559.5|136359.5|136515|136415|136565|136416.5|136476.5|136325|165
1712842500000|2024-04-11 13:35:00|136529|136329|136573|136373|136590|136458.5|136485.5|136326|168
1712842800000|2024-04-11 13:40:00|136571.5|136371.5|136580|136380|136605|136493.5|136571.5|136371.5|137
1712843100000|2024-04-11 13:45:00|136580.5|136380.5|136606.5|136406.5|136660.5|136534|136579.5|136379.5|122
1712843400000|2024-04-11 13:50:00|136607|136407|136603|136403|136608.5|136408.5|136603|136403|187
1712843700000|2024-04-11 13:55:00|136604|136404|136655|136455|136772.5|136575.5|136602|136402|168
1712844000000|2024-04-11 14:00:00|136654|136454|136639.5|136439.5|136722|136545|136629|136438|129
1712844300000|2024-04-11 14:05:00|136640|136440|136668.5|136468.5|136730|136574|136639|136439|131
1712844600000|2024-04-11 14:10:00|136669|136469|136662|136562|136774.5|136574.5|136646|136449.5|201
1712844900000|2024-04-11 14:15:00|136661.5|136561.5|136748.5|136548.5|136786|136586|136660|136547.5|198
1712845200000|2024-04-11 14:20:00|136748|136548|136810|136610|136872|136661.5|136747.5|136547.5|262
1712845500000|2024-04-11 14:25:00|136809.5|136609.5|136812|136612|136885|136686.5|136783|136522|213
1712845800000|2024-04-11 14:30:00|136833.5|136633.5|136851.5|136651.5|136852|136652|136832|136632|168
1712846100000|2024-04-11 14:35:00|136852|136652|136856|136656|136856|136705.5|136779|136629|99
1712846400000|2024-04-11 14:40:00|136855|136655|136992|136792|136993.5|136793.5|136829.5|136654|142
1712846700000|2024-04-11 14:45:00|136991.5|136791.5|136942|136742|136992|136792|136852.5|136688.5|115
1712847000000|2024-04-11 14:50:00|136941.5|136741.5|136820|136620|136943|136743|136811.5|136618|109
1712847300000|2024-04-11 14:55:00|136819.5|136619.5|136797.5|136597.5|136846.5|136677|136756|136556|135
1712847600000|2024-04-11 15:00:00|136806|136606|136666.5|136566.5|136806|136606|136666.5|136516|190
1712847900000|2024-04-11 15:05:00|136667|136567|136660|136560|136725|136567|136659|136463|163
1712848200000|2024-04-11 15:10:00|136660.5|136560.5|136761.5|136561.5|136798.5|136631.5|136659.5|136500.5|76
1712848500000|2024-04-11 15:15:00|136762|136562|136748.5|136548.5|136764.5|136564.5|136717.5|136517.5|190
1712848800000|2024-04-11 15:20:00|136748|136548|136785|136685|136877.5|136685|136731.5|136531.5|200
1712849100000|2024-04-11 15:25:00|136835|136635|136898|136588|137067|136823|136796.5|136581|308
1712849400000|2024-04-11 15:30:00|136897|136593|136826|136594|136914|136782|136803|136574|209
1712849700000|2024-04-11 15:35:00|136827|136593|136775|136575|136828|136611.5|136737.5|136537.5|211
1712850000000|2024-04-11 15:40:00|136774.5|136574.5|136745|136505|136776|136576|136724.5|136503|103
1712850300000|2024-04-11 15:45:00|136744|136506|136700|136500|136744|136525.5|136698.5|136498.5|115
1712850600000|2024-04-11 15:50:00|136702|136502|136736.5|136536.5|136738.5|136538.5|136698.5|136498.5|139
1712850900000|2024-04-11 15:55:00|136737|136537|136698.5|136498.5|136742.5|136542.5|136697.5|136497.5|90
1712851200000|2024-04-11 16:00:00|136699|136499|136602|136395|136700|136500|136598.5|136238.5|244
1712851500000|2024-04-11 16:05:00|136603|136394|136841.5|136641.5|136889|136661|136603|136389|144
1712851800000|2024-04-11 16:10:00|136841|136641|136806|136606|136844.5|136644.5|136736.5|136586|71
1712852100000|2024-04-11 16:15:00|136806.5|136606.5|136817.5|136617.5|137029|136754|136788.5|136605.5|73
1712852400000|2024-04-11 16:20:00|136817|136617|136773.5|136573.5|136818.5|136668|136766.5|136572.5|57
1712852700000|2024-04-11 16:25:00|136772.5|136572.5|136810|136610|136810.5|136610.5|136772.5|136572.5|70
1712853000000|2024-04-11 16:30:00|136809.5|136609.5|136760|136660|136811.5|136660.5|136759.5|136608.5|43
1712853300000|2024-04-11 16:35:00|136759.5|136659.5|136810|136610|136811|136660.5|136759|136608.5|45
1712853600000|2024-04-11 16:40:00|136809|136609|136740|136540|136981|136740|136705|136505|114
1712853900000|2024-04-11 16:45:00|136740.5|136540.5|136740|136540|136742|136542|136738|136538|78
1712854200000|2024-04-11 16:50:00|136739.5|136539.5|136745|136545|136746|136595.5|136695|136537.5|107
1712854500000|2024-04-11 16:55:00|136744.5|136544.5|136764|136564|136764|136613.5|136694|136542.5|113
1712854800000|2024-04-11 17:00:00|136775|136575|136696.5|136496.5|136787|136587|136696.5|136496.5|101
1712855100000|2024-04-11 17:05:00|136697|136497|136673.5|136473.5|136697.5|136547.5|136609|136365|182
1712855400000|2024-04-11 17:10:00|136675.5|136475.5|136605|136405|136675.5|136475.5|136504.5|136334.5|167
1712855700000|2024-04-11 17:15:00|136604|136404|136572|136372|136605.5|136405.5|136570.5|136370.5|83
1712856000000|2024-04-11 17:20:00|136571.5|136371.5|136572.5|136372.5|136573|136423|136520|136370|131
1712856300000|2024-04-11 17:25:00|136571.5|136371.5|136551.5|136351.5|136578|136427.5|136520.5|136347.5|138
1712856600000|2024-04-11 17:30:00|136570|136370|136570|136370|136571|136371|136569.5|136369.5|32
1712856900000|2024-04-11 17:35:00|136570.5|136370.5|136546.5|136346.5|136571|136371|136515|136315|91
1712857200000|2024-04-11 17:40:00|136546|136346|136510|136310|136548.5|136348.5|136508.5|136308.5|153
1712857500000|2024-04-11 17:45:00|136510.5|136310.5|136510|136310|136536|136336|136508.5|136308.5|123
1712857800000|2024-04-11 17:50:00|136510.5|136310.5|136534.5|136334.5|136546|136346|136509.5|136309.5|82
1712858100000|2024-04-11 17:55:00|136535|136335|136534.5|136334.5|136535.5|136335.5|136533.5|136333.5|87
1712858400000|2024-04-11 18:00:00|136535.5|136335.5|136510|136310|136536|136336|136506.5|136306.5|77
1712858700000|2024-04-11 18:05:00|136506.5|136306.5|136544|136341|136564|136367.5|136390|136230|157
1712859000000|2024-04-11 18:10:00|136542|136342|136574.5|136374.5|136575|136375|136542|136338|123
1712859300000|2024-04-11 18:15:00|136574|136374|136556.5|136356.5|136576|136407|136506|136322|124
1712859600000|2024-04-11 18:20:00|136556|136356|136521.5|136321.5|136560.5|136360.5|136521|136321|130
1712859900000|2024-04-11 18:25:00|136523|136323|136529|136329|136529|136329|136511.5|136311.5|132
1712860200000|2024-04-11 18:30:00|136527.5|136327.5|136497|136297|136529.5|136380|136473|136293|120
1712860500000|2024-04-11 18:35:00|136496.5|136296.5|136502.5|136302.5|136504|136353|136435.5|136235.5|176
1712860800000|2024-04-11 18:40:00|136502|136302|136502|136302|136503.5|136303.5|136473|136273|111
1712861100000|2024-04-11 18:45:00|136503|136303|136507.5|136407.5|136530|136408.5|136474.5|136301.5|72
1712861400000|2024-04-11 18:50:00|136508|136408|137001.5|136641.5|137006.5|136646.5|136508|136408|69
1712861700000|2024-04-11 18:55:00|137001|136641|136677|136477|137001|136641|136587.5|136438|65
1712862000000|2024-04-11 19:00:00|136676.5|136476.5|136638.5|136438.5|136677|136477|136637.5|136437.5|101
1712862300000|2024-04-11 19:05:00|136640|136440|136638.5|136438.5|136640|136440|136637.5|136437.5|104
1712862600000|2024-04-11 19:10:00|136639|136439|136626.5|136426.5|136640.5|136440.5|136626|136426|119
1712862900000|2024-04-11 19:15:00|136626|136426|136626.5|136426.5|136628|136428|136625.5|136425.5|96
1712863200000|2024-04-11 19:20:00|136620|136420|136615|136415|136620.5|136420.5|136614|136414|45
1712863500000|2024-04-11 19:25:00|136613|136413|136615|136415|136617.5|136417.5|136613|136413|58
1712863800000|2024-04-11 19:30:00|136614.5|136414.5|136626.5|136426.5|136627.5|136427.5|136614|136414|39
1712864100000|2024-04-11 19:35:00|136626|136426|136591.5|136391.5|136627|136427|136591.5|136391.5|48
1712864400000|2024-04-11 19:40:00|136592|136392|136560|136460|136592|136460.5|136541|136391.5|41
1712864700000|2024-04-11 19:45:00|136559.5|136459.5|136609.5|136409.5|136610.5|136459.5|136559.5|136367.5|93
1712865000000|2024-04-11 19:50:00|136568.5|136368.5|136568|136368|136569|136369|136567|136367|73
1712865300000|2024-04-11 19:55:00|136568.5|136368.5|136568.5|136368.5|136569|136369|136567.5|136367.5|35
1712880000000|2024-04-12 00:00:00|136743|136454|136713.5|136613.5|136801|136621.5|136625|136412|322
1712880300000|2024-04-12 00:05:00|136711.5|136611.5|136655|136555|136720|136620|136598|136498|255
1712880600000|2024-04-12 00:10:00|136656|136556|136660|136560|136665.5|136565.5|136603.5|136503.5|265
1712880900000|2024-04-12 00:15:00|136661|136561|136658.5|136558.5|136678.5|136578.5|136646.5|136546.5|209
1712881200000|2024-04-12 00:20:00|136657.5|136557.5|136686.5|136586.5|136691.5|136591.5|136655|136555|165
1712881500000|2024-04-12 00:25:00|136687|136587|136706|136606|136802.5|136626.5|136658.5|136558.5|180
1712881800000|2024-04-12 00:30:00|136707|136607|136663.5|136563.5|136801|136607|136645|136445|109
1712882100000|2024-04-12 00:35:00|136663|136563|136665|136565|136672|136572|136651|136456.5|145
1712882400000|2024-04-12 00:40:00|136664|136564|136666.5|136566.5|136741.5|136577.5|136629|136480|164
1712882700000|2024-04-12 00:45:00|136667|136567|136755|136555|136758|136598|136645|136545|153
1712883000000|2024-04-12 00:50:00|136753.5|136553.5|136613|136513|136756|136593.5|136610|136510|222
1712883300000|2024-04-12 00:55:00|136620|136520|136643.5|136543.5|136657|136557|136613|136513|171
1712883600000|2024-04-12 01:00:00|136640|136540|136682|136582|136697|136597|136628|136528|217
1712883900000|2024-04-12 01:05:00|136680|136580|136668.5|136568.5|136743.5|136596.5|136666.5|136543.5|212
1712884200000|2024-04-12 01:10:00|136668|136568|136683.5|136583.5|136700|136600|136663.5|136563.5|190
1712884500000|2024-04-12 01:15:00|136688|136588|136677|136577|136701.5|136601.5|136653|136553|282
1712884800000|2024-04-12 01:20:00|136676|136576|136678|136578|136688.5|136588.5|136651.5|136551.5|210
1712885100000|2024-04-12 01:25:00|136678.5|136578.5|136692|136592|136692|136592|136671.5|136571.5|77
1712885400000|2024-04-12 01:30:00|136691.5|136591.5|136696.5|136596.5|136705|136605|136676.5|136576.5|195
1712885700000|2024-04-12 01:35:00|136697|136597|136720|136620|136735|136635|136696.5|136596.5|216
1712886000000|2024-04-12 01:40:00|136718.5|136618.5|136747|136647|136748.5|136648.5|136718|136618|179
1712886300000|2024-04-12 01:45:00|136746.5|136646.5|136718.5|136618.5|136755|136655|136718|136618|120
1712886600000|2024-04-12 01:50:00|136718|136618|136711.5|136611.5|136722|136622|136694.5|136594.5|210
1712886900000|2024-04-12 01:55:00|136712|136612|136683|136583|136717|136617|136663.5|136563.5|129
1712887200000|2024-04-12 02:00:00|136683.5|136583.5|136696.5|136596.5|136710|136610|136683|136583|96
1712887500000|2024-04-12 02:05:00|136695|136595|136713|136613|136740|136640|136689|136589|141
1712887800000|2024-04-12 02:10:00|136712|136612|136703.5|136603.5|136725|136625|136693|136593|129
1712888100000|2024-04-12 02:15:00|136703|136603|136723.5|136623.5|136733.5|136633.5|136703|136603|87
1712888400000|2024-04-12 02:20:00|136723|136623|136707|136607|136724|136624|136704.5|136604.5|87
1712888700000|2024-04-12 02:25:00|136706.5|136606.5|136760|136660|136768.5|136668.5|136706.5|136606.5|145
1712889000000|2024-04-12 02:30:00|136759.5|136659.5|136765|136665|136770|136670|136746|136646|161
1712889300000|2024-04-12 02:35:00|136763.5|136663.5|136753.5|136653.5|136764|136664|136701|136601|198
1712889600000|2024-04-12 02:40:00|136753|136653|136745|136645|136760.5|136660.5|136736.5|136636.5|119
1712889900000|2024-04-12 02:45:00|136744.5|136644.5|136786.5|136686.5|136787|136687|136741|136641|152
1712890200000|2024-04-12 02:50:00|136787.5|136687.5|136828.5|136728.5|136828.5|136728.5|136760|136660|137
1712890500000|2024-04-12 02:55:00|136825|136725|136855|136755|136855|136755|136810|136710|166
1712890800000|2024-04-12 03:00:00|136860|136760|136876.5|136776.5|136882|136782|136843|136743|140
1712891100000|2024-04-12 03:05:00|136881.5|136781.5|136937|136837|136978|136878|136874.5|136774.5|217
1712891400000|2024-04-12 03:10:00|136940|136840|136956.5|136856.5|136963.5|136863.5|136923|136823|132
1712891700000|2024-04-12 03:15:00|136957|136857|137013|136913|137013.5|136913.5|136953|136853|165
1712892000000|2024-04-12 03:20:00|137012.5|136912.5|137050|136950|137056.5|136956.5|137001.5|136901.5|212
1712892300000|2024-04-12 03:25:00|137048.5|136948.5|137148.5|137048.5|137150|137050|137048.5|136948.5|193
1712892600000|2024-04-12 03:30:00|137150|137050|137186.5|137086.5|137220|137120|137148.5|137048.5|292
1712892900000|2024-04-12 03:35:00|137183|137083|137205|137105|137282.5|137182.5|137183|137083|269
1712893200000|2024-04-12 03:40:00|137206.5|137106.5|137238.5|137138.5|137239|137139|137206.5|137106.5|211
1712893500000|2024-04-12 03:45:00|137239|137139|137373.5|137273.5|137382|137282|137233|137133|278
1712893800000|2024-04-12 03:50:00|137375|137275|137355|137255|137396.5|137296.5|137321.5|137221.5|218
1712894100000|2024-04-12 03:55:00|137356|137256|137297|137197|137402|137302|137293.5|137193.5|282
1712894400000|2024-04-12 04:00:00|137296.5|137196.5|137287|137187|137297|137197|137217.5|137117.5|253
1712894700000|2024-04-12 04:05:00|137286.5|137186.5|137293.5|137193.5|137300|137200|137253.5|137153.5|204
1712895000000|2024-04-12 04:10:00|137294|137194|137286.5|137186.5|137323.5|137223.5|137275|137175|111
1712895300000|2024-04-12 04:15:00|137287|137187|137221.5|137121.5|137297|137197|137200|137100|201
1712895600000|2024-04-12 04:20:00|137221|137121|137245|137145|137265|137165|137208|137108|136
1712895900000|2024-04-12 04:25:00|137243.5|137143.5|137288.5|137188.5|137288.5|137188.5|137238.5|137138.5|136
1712896200000|2024-04-12 04:30:00|137288|137188|137236.5|137136.5|137288|137188|137233|137133|118
1712896500000|2024-04-12 04:35:00|137237|137137|137250|137150|137250|137150|137200|137100|138
1712896800000|2024-04-12 04:40:00|137253|137153|137275|137175|137275|137175|137242.5|137142.5|102
1712897100000|2024-04-12 04:45:00|137270|137170|137266.5|137166.5|137287|137187|137255|137155|96
1712897400000|2024-04-12 04:50:00|137267|137167|137288.5|137188.5|137301.5|137201.5|137258.5|137158.5|103
1712897700000|2024-04-12 04:55:00|137289|137189|137285|137185|137292.5|137192.5|137271|137171|81
1712898000000|2024-04-12 05:00:00|137285.5|137185.5|137242|137142|137285.5|137185.5|137240|137140|101
1712898300000|2024-04-12 05:05:00|137240|137140|137285|137185|137286|137186|137233|137133|78
1712898600000|2024-04-12 05:10:00|137280|137180|137270|137170|137285|137185|137255|137155|135
1712898900000|2024-04-12 05:15:00|137263.5|137163.5|137272|137172|137278.5|137178.5|137256.5|137156.5|64
1712899200000|2024-04-12 05:20:00|137272.5|137172.5|137270|137170|137273.5|137173.5|137260|137160|43
1712899500000|2024-04-12 05:25:00|137271.5|137171.5|137186.5|137086.5|137290|137190|137165|137065|301
1712899800000|2024-04-12 05:30:00|137187|137087|137191.5|137091.5|137236.5|137136.5|137173.5|137073.5|151
1712900100000|2024-04-12 05:35:00|137193.5|137093.5|137182|137082|137207|137107|137180|137080|153
1712900400000|2024-04-12 05:40:00|137178|137078|137117|137017|137178.5|137078.5|137110|137010|153
1712900700000|2024-04-12 05:45:00|137115|137015|137175|137075|137185|137085|137114|137014|148
1712901000000|2024-04-12 05:50:00|137175.5|137075.5|137290|137190|137296|137196|137175.5|137075.5|221
1712901300000|2024-04-12 05:55:00|137291.5|137191.5|137293.5|137193.5|137295|137195|137256.5|137156.5|125
1712901600000|2024-04-12 06:00:00|137290|137190|137272|137172|137310.5|137210.5|137263|137163|195
1712901900000|2024-04-12 06:05:00|137270|137170|137257|137157|137288.5|137188.5|137240|137140|157
1712902200000|2024-04-12 06:10:00|137258.5|137158.5|137320|137220|137328.5|137228.5|137258.5|137158.5|308
1712902500000|2024-04-12 06:15:00|137319.5|137219.5|137341|137241|137346.5|137246.5|137301.5|137201.5|149
1712902800000|2024-04-12 06:20:00|137336.5|137236.5|137335|137235|137358.5|137258.5|137283.5|137183.5|172
1712903100000|2024-04-12 06:25:00|137336.5|137236.5|137402|137302|137402|137302|137304.5|137204.5|181
1712903400000|2024-04-12 06:30:00|137400|137300|137444.5|137344.5|137660|137491.5|137400|137286.5|219
1712903700000|2024-04-12 06:35:00|137445|137345|137628|137528|137682|137529.5|137436|137336|127
1712904000000|2024-04-12 06:40:00|137642|137542|137692|137492|137710.5|137568.5|137574.5|137374.5|161
1712904300000|2024-04-12 06:45:00|137688.5|137488.5|137651.5|137551.5|137712|137591.5|137630.5|137485|151
1712904600000|2024-04-12 06:50:00|137651|137551|137645|137545|137717.5|137598.5|137645|137516.5|131
1712904900000|2024-04-12 06:55:00|137651.5|137551.5|137680|137580|137695|137590|137641.5|137495|83
1712905200000|2024-04-12 07:00:00|137675|137575|137725|137625|137805.5|137637|137611.5|137501.5|138
1712905500000|2024-04-12 07:05:00|137724.5|137624.5|137722|137622|137855|137668|137703.5|137573.5|110
1712905800000|2024-04-12 07:10:00|137721.5|137621.5|137803.5|137703.5|137803.5|137703.5|137704.5|137587.5|151
1712906100000|2024-04-12 07:15:00|137803|137703|137795|137695|137838|137704|137753.5|137638|80
1712906400000|2024-04-12 07:20:00|137796.5|137696.5|137860.5|137760.5|137888.5|137788.5|137790.5|137690.5|127
1712906700000|2024-04-12 07:25:00|137858|137758|137865|137765|137875|137775|137823.5|137723.5|78
1712907000000|2024-04-12 07:30:00|137861.5|137761.5|137833|137733|137862|137762|137825|137725|65
1712907300000|2024-04-12 07:35:00|137830|137730|137803|137703|137830|137730|137790|137690|109
1712907600000|2024-04-12 07:40:00|137803.5|137703.5|137822|137722|137853.5|137722|137790|137643|54
1712907900000|2024-04-12 07:45:00|137821.5|137721.5|137766.5|137666.5|137821.5|137721.5|137763|137663|94
1712908200000|2024-04-12 07:50:00|137760|137660|137702|137602|137760.5|137660.5|137701.5|137601.5|56
1712908500000|2024-04-12 07:55:00|137701.5|137601.5|137665|137565|137753.5|137605|137609|137506.5|116
1712908800000|2024-04-12 08:00:00|137668.5|137568.5|137568.5|137468.5|137705|137568.5|137531|137353.5|157
1712909100000|2024-04-12 08:05:00|137562|137462|137537|137437|137596.5|137473|137536.5|137386.5|64
1712909400000|2024-04-12 08:10:00|137537.5|137437.5|137570|137470|137575|137475|137536.5|137436.5|71
1712909700000|2024-04-12 08:15:00|137567|137467|137565|137465|137567|137467|137555|137455|45
1712910000000|2024-04-12 08:20:00|137573|137473|137570|137470|137585|137485|137555|137455|96
1712910300000|2024-04-12 08:25:00|137571.5|137471.5|137631.5|137531.5|137635.5|137535.5|137558.5|137458.5|70
1712910600000|2024-04-12 08:30:00|137637.5|137537.5|137686.5|137586.5|137757|137587.5|137637.5|137537.5|68
1712910900000|2024-04-12 08:35:00|137686|137586|137716.5|137616.5|137775.5|137630|137686|137566.5|50
1712911200000|2024-04-12 08:40:00|137716|137616|137725|137625|137729.5|137629.5|137712.5|137612.5|82
1712911500000|2024-04-12 08:45:00|137726|137626|137710|137610|137740.5|137640.5|137710|137610|47
1712911800000|2024-04-12 08:50:00|137709.5|137609.5|137718.5|137618.5|137719|137619|137706.5|137606.5|15
1712912100000|2024-04-12 08:55:00|137728.5|137628.5|137782.5|137682.5|137783|137683|137723|137623|88
1712912400000|2024-04-12 09:00:00|137783.5|137683.5|137775|137675|137806.5|137706.5|137771|137671|76
1712912700000|2024-04-12 09:05:00|137773.5|137673.5|137728.5|137628.5|137774|137674|137728|137628|55
1712913000000|2024-04-12 09:10:00|137728|137628|137731.5|137631.5|137732.5|137632.5|137727.5|137627.5|21
1712913300000|2024-04-12 09:15:00|137731|137631|137806.5|137706.5|137810|137710|137731|137631|98
1712913600000|2024-04-12 09:20:00|137806|137706|137816.5|137716.5|137827|137727|137801.5|137701.5|58
1712913900000|2024-04-12 09:25:00|137817|137717|137908|137808|137963.5|137828.5|137816|137716|128
1712914200000|2024-04-12 09:30:00|137914.5|137814.5|137918.5|137818.5|137923.5|137823.5|137901.5|137801.5|63
1712914500000|2024-04-12 09:35:00|137919|137819|137915|137815|137919|137819|137905|137805|24
1712914800000|2024-04-12 09:40:00|137915.5|137815.5|137918.5|137818.5|137920.5|137820.5|137909.5|137809.5|36
1712915100000|2024-04-12 09:45:00|137919|137819|137910|137810|137922.5|137822.5|137910|137810|33
1712915400000|2024-04-12 09:50:00|137911|137811|137848.5|137748.5|137911|137811|137845|137745|50
1712915700000|2024-04-12 09:55:00|137848|137748|137888.5|137788.5|137910|137810|137848|137748|87
1712916000000|2024-04-12 10:00:00|137891.5|137791.5|137895|137795|137905.5|137805.5|137888.5|137788.5|51
1712916300000|2024-04-12 10:05:00|137894.5|137794.5|137893.5|137793.5|137895|137795|137878|137778|39
1712916600000|2024-04-12 10:10:00|137895.5|137795.5|137880|137780|137895.5|137795.5|137880|137780|9
1712916900000|2024-04-12 10:15:00|137881.5|137781.5|137885|137785|137886.5|137786.5|137871.5|137771.5|19
1712917200000|2024-04-12 10:20:00|137884.5|137784.5|137918.5|137818.5|137918.5|137818.5|137884.5|137784.5|23
1712917500000|2024-04-12 10:25:00|137919.5|137819.5|137938.5|137838.5|137948.5|137848.5|137919.5|137819.5|29
1712917800000|2024-04-12 10:30:00|137936.5|137836.5|137930|137830|137936.5|137836.5|137929.5|137829.5|24
1712918100000|2024-04-12 10:35:00|137938.5|137838.5|137945|137845|137945|137845|137938|137838|17
1712918400000|2024-04-12 10:40:00|137944.5|137844.5|137927|137827|137948|137848|137926|137826|38
1712918700000|2024-04-12 10:45:00|137926.5|137826.5|137968.5|137868.5|137975|137875|137926.5|137826.5|47
1712919000000|2024-04-12 10:50:00|137969|137869|138010|137910|138031|137915.5|137965|137723|130
1712919300000|2024-04-12 10:55:00|138010.5|137910.5|138066.5|137866.5|138069.5|137921|138007.5|137856|79
1712919600000|2024-04-12 11:00:00|138003.5|137803.5|138005|137805|138011|137811|137998|137798|44
1712919900000|2024-04-12 11:05:00|138003.5|137803.5|137962|137762|138027.5|137827.5|137961|137761|123
1712920200000|2024-04-12 11:10:00|137961.5|137761.5|137947|137747|137965.5|137765.5|137940|137740|118
1712920500000|2024-04-12 11:15:00|137946.5|137746.5|137938|137838|137991|137840|137875|137720|135
1712920800000|2024-04-12 11:20:00|137938.5|137838.5|137983.5|137783.5|138008.5|137852|137893.5|137746.5|138
1712921100000|2024-04-12 11:25:00|137984|137784|137891.5|137791.5|137984|137792.5|137891.5|137743|90
1712921400000|2024-04-12 11:30:00|137891|137791|137933|137733|137940|137793.5|137886|137731.5|65
1712921700000|2024-04-12 11:35:00|137930|137730|137873.5|137773.5|137933.5|137779|137868.5|137718|98
1712922000000|2024-04-12 11:40:00|137874|137774|137860|137660|137933.5|137777|137769|137578|97
1712922300000|2024-04-12 11:45:00|137859.5|137659.5|137957|137757|137958.5|137758.5|137859.5|137659.5|98
1712922600000|2024-04-12 11:50:00|137957.5|137757.5|137965|137765|137970|137770|137954|137754|67
1712922900000|2024-04-12 11:55:00|137965.5|137765.5|137935|137735|138002|137802|137923|137723|158
1712923200000|2024-04-12 12:00:00|137933|137733|137821.5|137721.5|137933|137733.5|137821.5|137675|73
1712923500000|2024-04-12 12:05:00|137822|137722|137826.5|137726.5|137827|137727|137820.5|137720.5|33
1712923800000|2024-04-12 12:10:00|137826|137726|137908.5|137708.5|137951.5|137800|137826|137678.5|62
1712924100000|2024-04-12 12:15:00|137908|137708|137891.5|137691.5|137908.5|137708.5|137884.5|137684.5|133
1712924400000|2024-04-12 12:20:00|137892|137692|137905|137705|137909|137709|137890.5|137690.5|67
1712924700000|2024-04-12 12:25:00|137905.5|137705.5|137908|137708|137917.5|137813|137846.5|137693.5|100
1712925000000|2024-04-12 12:30:00|137910|137710|137901.5|137701.5|137911|137711|137898|137698|95
1712925300000|2024-04-12 12:35:00|137902|137702|137965|137765|137965.5|137824|137833.5|137675|265
1712925600000|2024-04-12 12:40:00|137965.5|137765.5|138098.5|137998.5|138104.5|137999|137957|137736|245
1712925900000|2024-04-12 12:45:00|138097.5|137997.5|138118|138018|138170.5|138022|138096.5|137945|102
1712926200000|2024-04-12 12:50:00|138118.5|138018.5|138158.5|137958.5|138174.5|138033.5|138092|137951.5|231
1712926500000|2024-04-12 12:55:00|138159.5|137959.5|138068|137868|138161.5|137985|137986.5|137843.5|145
1712926800000|2024-04-12 13:00:00|138076.5|137876.5|138055|137855|138130|137980|138031.5|137831.5|257
1712927100000|2024-04-12 13:05:00|138054|137854|138035|137935|138088.5|137940|137997|137833|110
1712927400000|2024-04-12 13:10:00|138085|137885|138035|137935|138098.5|137942.5|138035|137848|126
1712927700000|2024-04-12 13:15:00|138034.5|137934.5|138038|137938|138086|137939|138025|137883.5|60
1712928000000|2024-04-12 13:20:00|138038.5|137938.5|138055|137955|138103.5|137965.5|138038.5|137899.5|77
1712928300000|2024-04-12 13:25:00|138066.5|137966.5|138088|137988|138147|137988.5|138066.5|137920|185
1712928600000|2024-04-12 13:30:00|138089|137989|138173.5|138073.5|138607.5|138247.5|138087|137938|128
1712928900000|2024-04-12 13:35:00|138172.5|138072.5|138216.5|138016.5|138221|138088.5|138172.5|138016.5|92
1712929200000|2024-04-12 13:40:00|138217|138017|138167|138067|138219.5|138069|138165.5|137998|116
1712929500000|2024-04-12 13:45:00|138166.5|138066.5|138246.5|138046.5|138253|138088.5|138163.5|137995|162
1712929800000|2024-04-12 13:50:00|138247|138047|138315|138115|138316.5|138116.5|138235|138035|195
1712930100000|2024-04-12 13:55:00|138314|138114|138423|138115|138424|138233.5|138314|138114|244
1712930400000|2024-04-12 14:00:00|138412|138116|138385|138285|138444|138285|138324.5|138116|208
1712930700000|2024-04-12 14:05:00|138384.5|138284.5|138396.5|138196.5|138533|138344.5|138382.5|138195|192
1712931000000|2024-04-12 14:10:00|138405|138205|138343|138243|138431|138282|138327|138179.5|212
1712931300000|2024-04-12 14:15:00|138343.5|138243.5|138435|138335|138465.5|138335|138342.5|138213.5|280
1712931600000|2024-04-12 14:20:00|138447|138347|138458.5|138258.5|138498.5|138367|138428|138248|135
1712931900000|2024-04-12 14:25:00|138458|138258|138443.5|138243.5|138459|138348.5|138393|138237.5|126
1712932200000|2024-04-12 14:30:00|138444|138244|138383|138283|138444.5|138285|138330.5|138130.5|160
1712932500000|2024-04-12 14:35:00|138382.5|138282.5|138393.5|138293.5|138482|138312|138381.5|138220.5|89
1712932800000|2024-04-12 14:40:00|138393|138293|138396.5|138296.5|138451.5|138297|138384.5|138246.5|66
1712933100000|2024-04-12 14:45:00|138395|138295|138388.5|138288.5|138399|138299|138370.5|138270.5|68
1712933400000|2024-04-12 14:50:00|138388|138288|138323.5|138223.5|138389|138289|138321.5|138171.5|57
1712933700000|2024-04-12 14:55:00|138324|138224|138316.5|138116.5|138330|138224|138264|138092.5|70
1712934000000|2024-04-12 15:00:00|138319|138119|138293.5|138193.5|138322.5|138202|138282|138119|77
1712934300000|2024-04-12 15:05:00|138293|138193|138373.5|138173.5|138373.5|138226.5|138292.5|138149.5|50
1712934600000|2024-04-12 15:10:00|138373|138173|138353.5|138253.5|138387|138253.5|138334.5|138165.5|70
1712934900000|2024-04-12 15:15:00|138353|138253|138386.5|138186.5|138424|138298.5|138353|138180|154
1712935200000|2024-04-12 15:20:00|138387|138187|138426.5|138226.5|138427.5|138268.5|138368.5|138186|59
1712935500000|2024-04-12 15:25:00|138427.5|138227.5|138400|138300|138429.5|138304|138368|138217.5|83
1712935800000|2024-04-12 15:30:00|138401|138301|138353.5|138253.5|138406.5|138304.5|138353.5|138185|96
1712936100000|2024-04-12 15:35:00|138353|138253|138348.5|138148.5|138389.5|138255.5|138319.5|138119.5|110
1712936400000|2024-04-12 15:40:00|138348|138148|138290|138190|138349|138202|138256.5|138097|131
1712936700000|2024-04-12 15:45:00|138290.5|138190.5|138306|138106|138401.5|138216.5|138273.5|138073.5|91
1712937000000|2024-04-12 15:50:00|138307|138107|138295.5|138095.5|138307|138107|138265|138065|55
1712937300000|2024-04-12 15:55:00|138295|138095|138242|138142|138300|138151|138231.5|138093|63
1712937600000|2024-04-12 16:00:00|138241.5|138141.5|138244.5|138144.5|138286|138149|138235|138085|90
1712937900000|2024-04-12 16:05:00|138244|138144|138261.5|138161.5|138289.5|138165|138240|138086|52
1712938200000|2024-04-12 16:10:00|138262|138162|138348|138148|138349|138184|138261|138140|54
1712938500000|2024-04-12 16:15:00|138347.5|138147.5|138315|138215|138363.5|138216|138312|138147|62
1712938800000|2024-04-12 16:20:00|138314.5|138214.5|138360|138160|138367|138215|138314|138159.5|34
1712939100000|2024-04-12 16:25:00|138359.5|138159.5|138380|138280|138405|138281|138347|138159.5|47
1712939400000|2024-04-12 16:30:00|138379.5|138279.5|138381.5|138281.5|138382|138282|138379.5|138279.5|22
1712939700000|2024-04-12 16:35:00|138385|138285|138415|138315|138451.5|138315.5|138384.5|138251.5|56
1712940000000|2024-04-12 16:40:00|138414.5|138314.5|138405|138305|138455|138316|138395|138245|41
1712940300000|2024-04-12 16:45:00|138404|138304|138425|138325|138468.5|138325|138404|138254.5|50
1712940600000|2024-04-12 16:50:00|138425.5|138325.5|138370|138270|138425.5|138325.5|138370|138270|58
1712940900000|2024-04-12 16:55:00|138369.5|138269.5|138390|138290|138390|138290|138363.5|138263.5|30
1712941200000|2024-04-12 17:00:00|138390.5|138290.5|138390|138290|138391|138291|138389.5|138289.5|12
1712941500000|2024-04-12 17:05:00|138389.5|138289.5|138400|138300|138400|138300|138389.5|138289.5|16
1712941800000|2024-04-12 17:10:00|138400.5|138300.5|138396.5|138296.5|138402|138302|138396.5|138296.5|21
1712942100000|2024-04-12 17:15:00|138397|138297|138400|138300|138401.5|138301.5|138396|138296|33
1712942400000|2024-04-12 17:20:00|138405|138305|138426.5|138326.5|138427.5|138327.5|138405|138305|38
1712942700000|2024-04-12 17:25:00|138427|138327|138458.5|138358.5|138472|138372|138426.5|138326.5|26
1712943000000|2024-04-12 17:30:00|138459|138359|138458.5|138358.5|138459|138359|138458|138358|22
1712943300000|2024-04-12 17:35:00|138458|138358|138462|138362|138474|138374|138457.5|138357.5|45
1712943600000|2024-04-12 17:40:00|138461.5|138361.5|138377|138277|138462|138362|138373|138273|80
1712943900000|2024-04-12 17:45:00|138376.5|138276.5|138273|138073|138377|138277|138240|138048|118
1712944200000|2024-04-12 17:50:00|138272.5|138072.5|138112|137912|138273|138073|138110.5|137910.5|108
1712944500000|2024-04-12 17:55:00|138111.5|137911.5|138078.5|137878.5|138113|137955|137976|137660|129
1712944800000|2024-04-12 18:00:00|138078|137878|138084.5|137984.5|138126.5|137985|138034|137850|70
1712945100000|2024-04-12 18:05:00|138085|137985|138133.5|137933.5|138135|137991.5|138084.5|137915|29
1712945400000|2024-04-12 18:10:00|138127.5|137927.5|138102|137902|138127.5|137927.5|138091|137891|108
1712945700000|2024-04-12 18:15:00|138101.5|137901.5|138110|137910|138110|137910|138101|137901|16
1712946000000|2024-04-12 18:20:00|138110.5|137910.5|138116.5|137916.5|138117|137917|138110.5|137910.5|22
1712946300000|2024-04-12 18:25:00|138116|137916|138104.5|137904.5|138117|137917|138104.5|137904.5|18
1712946600000|2024-04-12 18:30:00|138103.5|137903.5|138093.5|137893.5|138122.5|137962|138056.5|137886.5|31
1712946900000|2024-04-12 18:35:00|138064.5|137864.5|138075|137975|138123.5|137980|138044.5|137864.5|48
1712947200000|2024-04-12 18:40:00|138074.5|137974.5|138075|137975|138076|137976|138074|137974|24
1712947500000|2024-04-12 18:45:00|138074.5|137974.5|138130|137930|138130|137975.5|138074.5|137924.5|32
1712947800000|2024-04-12 18:50:00|138130.5|137930.5|138130|137930|138130.5|137930.5|138129.5|137929.5|18
1712948100000|2024-04-12 18:55:00|138129.5|137929.5|138151.5|137951.5|138152|138002|138090|137929.5|35
1712948400000|2024-04-12 19:00:00|138102|138002|138151.5|137951.5|138154.5|138008.5|138089.5|137943|57
1712948700000|2024-04-12 19:05:00|138151|137951|138151.5|137951.5|138152|137952|138150.5|137950.5|20
1712949000000|2024-04-12 19:10:00|138152|137952|138138.5|137938.5|138163|138013.5|138107.5|137937.5|34
1712949300000|2024-04-12 19:15:00|138138|137938|138138|137938|138139|137939|138137.5|137937.5|25
1712949600000|2024-04-12 19:20:00|138137|137937|138138.5|137938.5|138139|137939|138137|137937|22
1712949900000|2024-04-12 19:25:00|138139|137939|138160.5|137960.5|138160.5|138000.5|138100.5|137915|30
1712950200000|2024-04-12 19:30:00|138160|137960|138142|137942|138160|137960|138117.5|137917.5|48
1712950500000|2024-04-12 19:35:00|138141.5|137941.5|138155|137955|138155.5|137955.5|138141.5|137941.5|27
1712950800000|2024-04-12 19:40:00|138154.5|137954.5|138160|137960|138161|137961|138154|137954|34
1712951100000|2024-04-12 19:45:00|138160.5|137960.5|138138.5|137938.5|138160.5|137960.5|138138.5|137938.5|14
1712951400000|2024-04-12 19:50:00|138139|137939|138160|137960|138160.5|137960.5|138138.5|137938.5|19
1712951700000|2024-04-12 19:55:00|138141.5|137941.5|138160|137960|138161|137961|138141.5|137941.5|16
1713139200000|2024-04-15 00:00:00|137915|137715|138094.5|137894.5|138248.5|137895.5|137915|137646|268
1713139500000|2024-04-15 00:05:00|138094|137894|138070|137870|138173.5|137973.5|138005|137805|338
1713139800000|2024-04-15 00:10:00|138070.5|137870.5|138025|137925|138070.5|137925|137964.5|137864.5|162
1713140100000|2024-04-15 00:15:00|138027|137927|138233|138133|138253.5|138153.5|138027|137927|370
1713140400000|2024-04-15 00:20:00|138231.5|138131.5|138130|138030|138243.5|138143.5|138125|138025|314
1713140700000|2024-04-15 00:25:00|138129|138029|138132|138032|138168.5|138068.5|138106.5|138006.5|223
1713141000000|2024-04-15 00:30:00|138130|138030|138207.5|138107.5|138221.5|138121.5|138130|138030|259
1713141300000|2024-04-15 00:35:00|138218.5|138118.5|138218.5|138118.5|138238|138138|138201|138101|157
1713141600000|2024-04-15 00:40:00|138213.5|138113.5|138177|138077|138213.5|138113.5|138166.5|138066.5|177
1713141900000|2024-04-15 00:45:00|138177.5|138077.5|138268.5|138168.5|138276.5|138176.5|138173.5|138073.5|179
1713142200000|2024-04-15 00:50:00|138268|138168|138323.5|138223.5|138338.5|138238.5|138258|138158|223
1713142500000|2024-04-15 00:55:00|138321.5|138221.5|138407|138307|138478.5|138378.5|138321.5|138221.5|326
1713142800000|2024-04-15 01:00:00|138406.5|138306.5|138360|138260|138423|138323|138354|138254|233
1713143100000|2024-04-15 01:05:00|138351.5|138251.5|138358.5|138258.5|138443.5|138310|138343|138243|248
1713143400000|2024-04-15 01:10:00|138351.5|138251.5|138411.5|138311.5|138425|138325|138341.5|138241.5|200
1713143700000|2024-04-15 01:15:00|138408.5|138308.5|138365|138265|138478.5|138333.5|138343|138243|267
1713144000000|2024-04-15 01:20:00|138365.5|138265.5|138320|138220|138365.5|138265.5|138316.5|138216.5|187
1713144300000|2024-04-15 01:25:00|138315|138215|138313.5|138213.5|138320|138220|138276.5|138176.5|118
1713144600000|2024-04-15 01:30:00|138313|138213|138198.5|138098.5|138313.5|138213.5|138170|138018|244
1713144900000|2024-04-15 01:35:00|138206.5|138106.5|138208.5|138108.5|138238.5|138138.5|138151.5|137990|175
1713145200000|2024-04-15 01:40:00|138205|138105|138248.5|138148.5|138250|138150|138199.5|138099.5|149
1713145500000|2024-04-15 01:45:00|138248|138148|138310|138210|138345|138245|138247.5|138147.5|214
1713145800000|2024-04-15 01:50:00|138308.5|138208.5|138193.5|138093.5|138310|138210|138183.5|138022.5|233
1713146100000|2024-04-15 01:55:00|138198.5|138098.5|138185|138085|138213.5|138113.5|138168|138068|196
1713146400000|2024-04-15 02:00:00|138183.5|138083.5|138105|138005|138184|138084|138075|137975|280
1713146700000|2024-04-15 02:05:00|138097|137997|138126.5|138026.5|138127|138027|138060|137960|234
1713147000000|2024-04-15 02:10:00|138140|138040|138088|137988|138163|138063|138088|137988|247
1713147300000|2024-04-15 02:15:00|138088.5|137988.5|138150|138050|138228.5|138057|138078|137978|180
1713147600000|2024-04-15 02:20:00|138148|138048|138191.5|138091.5|138213.5|138113.5|138133.5|138033.5|124
1713147900000|2024-04-15 02:25:00|138190|138090|138250|138150|138255|138155|138180|138080|157
1713148200000|2024-04-15 02:30:00|138248.5|138148.5|138331.5|138231.5|138338.5|138238.5|138236.5|138136.5|134
1713148500000|2024-04-15 02:35:00|138330.5|138230.5|138286.5|138186.5|138335|138235|138268.5|138168.5|183
1713148800000|2024-04-15 02:40:00|138283|138183|138333.5|138233.5|138346.5|138246.5|138276.5|138176.5|146
1713149100000|2024-04-15 02:45:00|138331.5|138231.5|138313.5|138213.5|138342|138242|138307|138207|110
1713149400000|2024-04-15 02:50:00|138315|138215|138331|138231|138354|138254|138303|138203|119
1713149700000|2024-04-15 02:55:00|138332|138232|138368.5|138268.5|138392|138292|138328|138228|191
1713150000000|2024-04-15 03:00:00|138358|138258|138328.5|138228.5|138358|138258|138310|138210|182
1713150300000|2024-04-15 03:05:00|138326.5|138226.5|138306.5|138206.5|138340.5|138240.5|138297.5|138197.5|160
1713150600000|2024-04-15 03:10:00|138306|138206|138293.5|138193.5|138321|138221|138291.5|138191.5|129
1713150900000|2024-04-15 03:15:00|138297|138197|138318|138218|138325.5|138225.5|138296.5|138196.5|64
1713151200000|2024-04-15 03:20:00|138317|138217|138286.5|138186.5|138322|138222|138285|138185|84
1713151500000|2024-04-15 03:25:00|138287|138187|138240|138140|138301.5|138201.5|138233.5|138133.5|162
1713151800000|2024-04-15 03:30:00|138240.5|138140.5|138206.5|138106.5|138253.5|138153.5|138201.5|138101.5|148
1713152100000|2024-04-15 03:35:00|138207|138107|138197|138097|138207|138107|138183|138083|189
1713152400000|2024-04-15 03:40:00|138197.5|138097.5|138165|138065|138200|138100|138165|138065|120
1713152700000|2024-04-15 03:45:00|138166.5|138066.5|138148.5|138048.5|138172.5|138072.5|138118.5|138018.5|153
1713153000000|2024-04-15 03:50:00|138148|138048|138130|138030|138156|138056|138110|138010|192
1713153300000|2024-04-15 03:55:00|138140|138040|138163.5|138063.5|138163.5|138063.5|138123|138023|58
1713153600000|2024-04-15 04:00:00|138160|138060|138180|138080|138208.5|138108.5|138156.5|138056.5|113
1713153900000|2024-04-15 04:05:00|138181.5|138081.5|138221.5|138121.5|138222|138122|138177.5|138077.5|89
1713154200000|2024-04-15 04:10:00|138222|138122|138253|138153|138290|138190|138222|138122|130
1713154500000|2024-04-15 04:15:00|138253.5|138153.5|138243|138143|138258.5|138158.5|138238.5|138138.5|83
1713154800000|2024-04-15 04:20:00|138243.5|138143.5|138243.5|138143.5|138282|138182|138236|138136|95
1713155100000|2024-04-15 04:25:00|138240|138140|138320|138120|138320|138152|138232.5|138120|126
1713155400000|2024-04-15 04:30:00|138238.5|138138.5|138218|138118|138257|138157|138214.5|138114.5|131
1713155700000|2024-04-15 04:35:00|138218.5|138118.5|138170|138070|138227|138127|138170|138070|100
1713156000000|2024-04-15 04:40:00|138166.5|138066.5|138196.5|138096.5|138215|138115|138166.5|138066.5|109
1713156300000|2024-04-15 04:45:00|138197|138097|138208.5|138108.5|138209|138109|138185|138085|94
1713156600000|2024-04-15 04:50:00|138208|138108|138188.5|138088.5|138211|138111|138161.5|138061.5|106
1713156900000|2024-04-15 04:55:00|138190|138090|138166.5|138066.5|138191.5|138091.5|138160|138060|93
1713157200000|2024-04-15 05:00:00|138173.5|138073.5|138132|138032|138198.5|138098.5|138131.5|138031.5|163
1713157500000|2024-04-15 05:05:00|138128.5|138028.5|138210|138110|138222|138122|138128|138028|127
1713157800000|2024-04-15 05:10:00|138206.5|138106.5|138222|138122|138234|138134|138196.5|138096.5|66
1713158100000|2024-04-15 05:15:00|138221.5|138121.5|138212|138112|138227.5|138127.5|138185|138085|122
1713158400000|2024-04-15 05:20:00|138211.5|138111.5|138177|138077|138211.5|138111.5|138161.5|138061.5|110
1713158700000|2024-04-15 05:25:00|138177.5|138077.5|138185|138085|138200|138100|138125|138025|192
1713159000000|2024-04-15 05:30:00|138186.5|138086.5|138175|138075|138222|138122|138174.5|138074.5|163
1713159300000|2024-04-15 05:35:00|138180|138080|138202|138102|138232|138132|138180|138080|131
1713159600000|2024-04-15 05:40:00|138211.5|138111.5|138200|138100|138213|138113|138167|138067|145
1713159900000|2024-04-15 05:45:00|138199.5|138099.5|138191.5|138091.5|138215|138115|138157|138057|177
1713160200000|2024-04-15 05:50:00|138192|138092|138183.5|138083.5|138200|138100|138173|138073|113
1713160500000|2024-04-15 05:55:00|138187|138087|138143.5|138043.5|138194|138094|138123|138023|121
1713160800000|2024-04-15 06:00:00|138143|138043|138183.5|138083.5|138212.5|138112.5|138143|138043|181
1713161100000|2024-04-15 06:05:00|138193|138093|138245|138145|138256.5|138156.5|138193|138093|217
1713161400000|2024-04-15 06:10:00|138243.5|138143.5|138208.5|138108.5|138250|138150|138184.5|138084.5|178
1713161700000|2024-04-15 06:15:00|138209|138109|138228|138128|138235|138135|138209|138109|209
1713162000000|2024-04-15 06:20:00|138228.5|138128.5|138257|138157|138292|138192|138218|138118|215
1713162300000|2024-04-15 06:25:00|138255|138155|138261.5|138161.5|138270|138170|138188|138088|231
1713162600000|2024-04-15 06:30:00|138260|138160|138116.5|138016.5|138265|138165|138116.5|138016.5|132
1713162900000|2024-04-15 06:35:00|138117|138017|138135|138035|138136.5|138036.5|138091.5|137991.5|93
1713163200000|2024-04-15 06:40:00|138131.5|138031.5|138165|138065|138179|138079|138131.5|138031.5|60
1713163500000|2024-04-15 06:45:00|138162.5|138062.5|138203.5|138103.5|138205|138105|138162.5|138062.5|45
1713163800000|2024-04-15 06:50:00|138203|138103|138260|138160|138266.5|138166.5|138203|138103|52
1713164100000|2024-04-15 06:55:00|138259.5|138159.5|138228.5|138128.5|138260.5|138160.5|138211.5|138111.5|48
1713164400000|2024-04-15 07:00:00|138230.5|138130.5|138223.5|138123.5|138294|138185|138170|138020|127
1713164700000|2024-04-15 07:05:00|138225|138125|138263.5|138163.5|138354.5|138163.5|138222|138122|55
1713165000000|2024-04-15 07:10:00|138263|138163|138280|138180|138370|138190|138263|138163|33
1713165300000|2024-04-15 07:15:00|138279.5|138179.5|138265|138165|138288.5|138188.5|138257.5|138157.5|33
1713165600000|2024-04-15 07:20:00|138266|138166|138301.5|138201.5|138302|138202|138253|138153|48
1713165900000|2024-04-15 07:25:00|138301|138201|138297|138197|138316.5|138216.5|138296.5|138196.5|36
1713166200000|2024-04-15 07:30:00|138296.5|138196.5|138262|138162|138296.5|138196.5|138257|138157|57
1713166500000|2024-04-15 07:35:00|138261.5|138161.5|138243|138143|138262|138162|138242.5|138142.5|31
1713166800000|2024-04-15 07:40:00|138231.5|138131.5|138265|138165|138321.5|138172|138227|138121.5|62
1713167100000|2024-04-15 07:45:00|138264.5|138164.5|138258.5|138158.5|138287.5|138187.5|138254.5|138154.5|86
1713167400000|2024-04-15 07:50:00|138258|138158|138241.5|138141.5|138258.5|138158.5|138236|138136|60
1713167700000|2024-04-15 07:55:00|138235|138135|138301.5|138201.5|138303.5|138203.5|138196|138096|88
1713168000000|2024-04-15 08:00:00|138301|138201|138217|138117|138305.5|138205.5|138208.5|138108.5|46
1713168300000|2024-04-15 08:05:00|138217.5|138117.5|138213|138113|138224|138124|138210.5|138110.5|41
1713168600000|2024-04-15 08:10:00|138213.5|138113.5|138215|138115|138260|138134|138208|138053.5|79
1713168900000|2024-04-15 08:15:00|138210|138110|138202|138102|138215|138115|138158|138058|139
1713169200000|2024-04-15 08:20:00|138201|138101|138255|138155|138255|138155|138201|138101|78
1713169500000|2024-04-15 08:25:00|138255.5|138155.5|138245|138145|138290.5|138190.5|138243|138143|61
1713169800000|2024-04-15 08:30:00|138244.5|138144.5|138256.5|138156.5|138260|138160|138244.5|138144.5|31
1713170100000|2024-04-15 08:35:00|138257|138157|138270|138170|138272|138172|138252|138152|52
1713170400000|2024-04-15 08:40:00|138273|138173|138283|138183|138290|138190|138250|138150|46
1713170700000|2024-04-15 08:45:00|138277|138177|138270|138170|138280|138180|138267.5|138167.5|29
1713171000000|2024-04-15 08:50:00|138271|138171|138222|138122|138275|138175|138220.5|138120.5|71
1713171300000|2024-04-15 08:55:00|138221.5|138121.5|138234|138134|138252|138152|138220|138120|46
1713171600000|2024-04-15 09:00:00|138236.5|138136.5|138135|138035|138238|138138|138128.5|138028.5|65
1713171900000|2024-04-15 09:05:00|138134.5|138034.5|138143.5|138043.5|138146.5|138046.5|138128|138028|47
1713172200000|2024-04-15 09:10:00|138142.5|138042.5|138135|137935|138163.5|138043.5|138096.5|137931.5|67
1713172500000|2024-04-15 09:15:00|138135.5|137935.5|138118.5|138018.5|138158.5|138027.5|138090|137935|92
1713172800000|2024-04-15 09:20:00|138119|138019|138155|138055|138173.5|138073.5|138118.5|138018.5|77
1713173100000|2024-04-15 09:25:00|138155.5|138055.5|138144|138044|138156|138056|138144|138044|47
1713173400000|2024-04-15 09:30:00|138148.5|138048.5|138152|138052|138152.5|138052.5|138148.5|138048.5|16
1713173700000|2024-04-15 09:35:00|138151.5|138051.5|138162|138062|138167|138067|138151.5|138051.5|26
1713174000000|2024-04-15 09:40:00|138161.5|138061.5|138161.5|138061.5|138162.5|138062.5|138153|138053|15
1713174300000|2024-04-15 09:45:00|138162.5|138062.5|138151.5|138051.5|138162.5|138062.5|138151.5|138051.5|41
1713174600000|2024-04-15 09:50:00|138151|138051|138146.5|138046.5|138160.5|138060.5|138146|138046|75
1713174900000|2024-04-15 09:55:00|138150|138050|138180.5|138080.5|138181|138081|138147.5|138047.5|52
1713175200000|2024-04-15 10:00:00|138183.5|138083.5|138162|138062|138185.5|138085.5|138161.5|138061.5|50
1713175500000|2024-04-15 10:05:00|138162.5|138062.5|138176.5|138076.5|138176.5|138076.5|138141|138041|37
1713175800000|2024-04-15 10:10:00|138176|138076|138220|138120|138277|138120.5|138176|138075|31
1713176100000|2024-04-15 10:15:00|138219.5|138119.5|138198|138098|138220.5|138120.5|138196|138096|32
1713176400000|2024-04-15 10:20:00|138197.5|138097.5|138178|138078|138205|138105|138136.5|138036.5|84
1713176700000|2024-04-15 10:25:00|138178.5|138078.5|138178.5|138078.5|138178.5|138078.5|138178|138078|3
1713177000000|2024-04-15 10:30:00|138178|138078|138190|138090|138190|138090|138177.5|138077.5|10
1713177300000|2024-04-15 10:35:00|138189|138089|138193.5|138093.5|138197.5|138097.5|138189|138089|17
1713177600000|2024-04-15 10:40:00|138193|138093|138210|138110|138210.5|138110.5|138192.5|138092.5|24
1713177900000|2024-04-15 10:45:00|138209|138109|138230|138130|138237|138137|138209|138109|32
1713178200000|2024-04-15 10:50:00|138231.5|138131.5|138201.5|138101.5|138239|138139|138201|138101|69
1713178500000|2024-04-15 10:55:00|138202|138102|138208.5|138108.5|138211.5|138111.5|138201.5|138101.5|32
1713178800000|2024-04-15 11:00:00|138205|138105|138192|138092|138246.5|138106|138188.5|138046.5|75
1713179100000|2024-04-15 11:05:00|138191.5|138091.5|138165|138065|138192.5|138092.5|138161.5|138061.5|40
1713179400000|2024-04-15 11:10:00|138164|138064|138140|138040|138166|138066|138125|138025|46
1713179700000|2024-04-15 11:15:00|138139.5|138039.5|138148.5|138048.5|138148.5|138048.5|138139.5|138039.5|56
1713180000000|2024-04-15 11:20:00|138145|138045|138128.5|138028.5|138145.5|138045.5|138120|138020|23
1713180300000|2024-04-15 11:25:00|138129|138029|138145|138045|138145|138045|138127.5|138027.5|20
1713180600000|2024-04-15 11:30:00|138144.5|138044.5|138160|138060|138160.5|138060.5|138111.5|138011.5|36
1713180900000|2024-04-15 11:35:00|138159.5|138059.5|138165|138065|138168.5|138068.5|138159.5|138059.5|17
1713181200000|2024-04-15 11:40:00|138160|138060|138165|138065|138167|138067|138159.5|138059.5|12
1713181500000|2024-04-15 11:45:00|138163|138063|138168|138068|138170|138070|138163|138063|21
1713181800000|2024-04-15 11:50:00|138165|138065|138165|138065|138169|138069|138161.5|138061.5|27
1713182100000|2024-04-15 11:55:00|138163|138063|138160|138060|138165|138065|138160|138060|6
1713182400000|2024-04-15 12:00:00|138160.5|138060.5|138160|138060|138160.5|138060.5|138158.5|138058.5|13
1713182700000|2024-04-15 12:05:00|138159.5|138059.5|138148.5|138048.5|138167|138067|138123|138023|52
1713183000000|2024-04-15 12:10:00|138149|138049|138148|138048|138150.5|138050.5|138147.5|138047.5|17
1713183300000|2024-04-15 12:15:00|138148.5|138048.5|138166.5|138066.5|138182|138082|138148.5|138048.5|19
1713183600000|2024-04-15 12:20:00|138165|138065|138163.5|138063.5|138170|138070|138162.5|138062.5|31
1713183900000|2024-04-15 12:25:00|138164|138064|138193.5|137993.5|138193.5|138075|138141.5|137992.5|51
1713184200000|2024-04-15 12:30:00|138267|138039|138493.5|138293.5|138500|138338.5|138196|137996|350
1713184500000|2024-04-15 12:35:00|138493|138293|138448|138248|138505|138305|138282|138082|252
1713184800000|2024-04-15 12:40:00|138449|138249|138268.5|138068.5|138449|138280.5|138225|138056.5|247
1713185100000|2024-04-15 12:45:00|138268|138068|138393.5|138193.5|138394.5|138255|138256|138068|182
1713185400000|2024-04-15 12:50:00|138393|138193|138291|138191|138405|138262.5|138290|138118.5|113
1713185700000|2024-04-15 12:55:00|138290|138190|138205.5|138105.5|138310|138210|138202|138042|172
1713186000000|2024-04-15 13:00:00|138295|138095|138203|138003|138295.5|138145|138153|138001.5|134
1713186300000|2024-04-15 13:05:00|138203.5|138003.5|138261.5|138061.5|138298|138140.5|138163|138002.5|161
1713186600000|2024-04-15 13:10:00|138262|138062|138263|138063|138265|138112.5|138210|138038|133
1713186900000|2024-04-15 13:15:00|138263.5|138063.5|138285|138085|138287|138135.5|138234|138058|131
1713187200000|2024-04-15 13:20:00|138284.5|138084.5|138278|138178|138404|138204|138234|138084|145
1713187500000|2024-04-15 13:25:00|138279|138179|138303.5|138103.5|138385|138181|138251|138094|140
1713187800000|2024-04-15 13:30:00|138333|138133|138310|138110|138350|138160.5|138235|138065|169
1713188100000|2024-04-15 13:35:00|138260|138160|138400|138200|138433.5|138272|138259|138110|163
1713188400000|2024-04-15 13:40:00|138400.5|138200.5|138382|138282|138410|138282|138366.5|138183|131
1713188700000|2024-04-15 13:45:00|138381|138281|138367|138267|138470|138300|138343|138178|183
1713189000000|2024-04-15 13:50:00|138366.5|138266.5|138420|138220|138420|138271|138360|138217.5|88
1713189300000|2024-04-15 13:55:00|138419.5|138219.5|138397|138297|138432|138332|138395.5|138219.5|53
1713189600000|2024-04-15 14:00:00|138386.5|138286.5|138441.5|138341.5|138492.5|138342.5|138369.5|138201.5|137
1713189900000|2024-04-15 14:05:00|138442|138342|138498|138398|138508|138408|138441|138291.5|120
1713190200000|2024-04-15 14:10:00|138498.5|138398.5|138565|138465|138601.5|138471.5|138498|138347.5|124
1713190500000|2024-04-15 14:15:00|138564.5|138464.5|138580|138480|138659|138526.5|138564.5|138437.5|139
1713190800000|2024-04-15 14:20:00|138630|138430|138590|138490|138635.5|138492.5|138576.5|138428|91
1713191100000|2024-04-15 14:25:00|138589|138489|138602|138502|138654|138507.5|138589|138436.5|179
1713191400000|2024-04-15 14:30:00|138601.5|138501.5|138603.5|138503.5|138667.5|138512|138572|138434.5|94
1713191700000|2024-04-15 14:35:00|138603|138503|138588.5|138388.5|138649|138503.5|138391.5|138188|194
1713192000000|2024-04-15 14:40:00|138588|138388|138553.5|138353.5|138618.5|138418.5|138552.5|138352.5|286
1713192300000|2024-04-15 14:45:00|138554|138354|138695|138495|138721|138547|138552.5|138352.5|109
1713192600000|2024-04-15 14:50:00|138695.5|138495.5|138733.5|138533.5|138737|138581.5|138681.5|138490.5|161
1713192900000|2024-04-15 14:55:00|138735|138535|138723.5|138623.5|138843.5|138652|138718.5|138532|164
1713193200000|2024-04-15 15:00:00|138720|138620|138758.5|138658.5|138828|138664.5|138720|138601|115
1713193500000|2024-04-15 15:05:00|138759|138659|138721.5|138621.5|138799|138659|138721.5|138597.5|66
1713193800000|2024-04-15 15:10:00|138722|138622|138746.5|138546.5|138772.5|138622|138678|138542.5|128
1713194100000|2024-04-15 15:15:00|138747|138547|138747|138547|138748|138597|138696.5|138545.5|190
1713194400000|2024-04-15 15:20:00|138746.5|138546.5|138691.5|138591.5|138747.5|138597|138690.5|138541|148
1713194700000|2024-04-15 15:25:00|138692|138592|138623.5|138523.5|138741|138592.5|138623|138489|58
1713195000000|2024-04-15 15:30:00|138620|138520|138721.5|138521.5|138721.5|138553.5|138603|138483|198
1713195300000|2024-04-15 15:35:00|138722|138522|138663.5|138563.5|138722.5|138572.5|138660|138512|184
1713195600000|2024-04-15 15:40:00|138713.5|138513.5|138638.5|138538.5|138733|138539|138637.5|138488.5|95
1713195900000|2024-04-15 15:45:00|138638|138538|138677|138477|138689|138538.5|138621|138473.5|65
1713196200000|2024-04-15 15:50:00|138676.5|138476.5|138565|138465|138679.5|138532|138557.5|138430.5|57
1713196500000|2024-04-15 15:55:00|138564.5|138464.5|138574|138474|138665|138498.5|138554.5|138454.5|45
1713196800000|2024-04-15 16:00:00|138573|138473|138570|138470|138574.5|138474.5|138569|138469|52
1713197100000|2024-04-15 16:05:00|138570.5|138470.5|138578|138478|138579|138479|138549.5|138449.5|53
1713197400000|2024-04-15 16:10:00|138578.5|138478.5|138625|138425|138626|138479.5|138554|138382.5|95
1713197700000|2024-04-15 16:15:00|138623.5|138423.5|138595|138495|138626|138495.5|138595|138416.5|20
1713198000000|2024-04-15 16:20:00|138595.5|138495.5|138727|138527|138730.5|138535|138595|138495|64
1713198300000|2024-04-15 16:25:00|138727.5|138527.5|138655|138555|138775|138593|138653|138472.5|80
1713198600000|2024-04-15 16:30:00|138705|138505|138685|138585|138778.5|138586|138677.5|138504.5|56
1713198900000|2024-04-15 16:35:00|138685.5|138585.5|138700|138600|138735.5|138600|138684|138534|65
1713199200000|2024-04-15 16:40:00|138700.5|138600.5|138757|138657|138824|138657|138700|138594.5|70
1713199500000|2024-04-15 16:45:00|138756.5|138656.5|138760|138660|138773.5|138673.5|138756.5|138656.5|39
1713199800000|2024-04-15 16:50:00|138760.5|138660.5|138763.5|138663.5|138775|138675|138759|138659|30
1713200100000|2024-04-15 16:55:00|138765|138665|138763|138663|138775|138675|138763|138663|29
1713200400000|2024-04-15 17:00:00|138762.5|138662.5|138763.5|138663.5|138764.5|138664.5|138762|138662|64
1713200700000|2024-04-15 17:05:00|138763|138663|138760|138660|138763.5|138663.5|138755|138655|4
1713201000000|2024-04-15 17:10:00|138759.5|138659.5|138810|138610|138811|138661|138759|138609|35
1713201300000|2024-04-15 17:15:00|138809|138609|138760|138660|138811|138661.5|138759|138609|77
1713201600000|2024-04-15 17:20:00|138761|138661|138814|138614|138847|138697|138759|138611.5|121
1713201900000|2024-04-15 17:25:00|138815|138615|138898|138641|139158|138855|138811|138611|306
1713202200000|2024-04-15 17:30:00|138899|138639|138912.5|138712.5|138987|138787|138897|138589.5|149
1713202500000|2024-04-15 17:35:00|138912|138712|138901.5|138701.5|138913.5|138713.5|138898|138698|70
1713202800000|2024-04-15 17:40:00|138901|138701|138873|138595|138969|138769|138856|138590|207
1713203100000|2024-04-15 17:45:00|138872|138598|138836|138619|138875|138622|138836|138596|140
1713203400000|2024-04-15 17:50:00|138837|138618|138818.5|138618.5|138847|138624.5|138818.5|138603|144
1713203700000|2024-04-15 17:55:00|138820|138620|138820|138620|138821.5|138621.5|138818.5|138618.5|132
1713204000000|2024-04-15 18:00:00|138819.5|138619.5|138820|138620|138821.5|138621.5|138818|138618|126
1713204300000|2024-04-15 18:05:00|138819.5|138619.5|138820|138620|138822|138622|138818|138618|150
1713204600000|2024-04-15 18:10:00|138821|138621|138819.5|138619.5|138824|138621.5|138818.5|138616|213
1713204900000|2024-04-15 18:15:00|138820|138620|138820|138620|138823|138622|138818|138616|193
1713205200000|2024-04-15 18:20:00|138821.5|138621.5|138823|138617|138829|138621.5|138818|138611|125
1713205500000|2024-04-15 18:25:00|138822|138618|138820|138620|138826|138622|138817.5|138613|205
1713205800000|2024-04-15 18:30:00|138819|138619|138814.5|138614.5|138833|138621.5|138814|138607|279
1713206100000|2024-04-15 18:35:00|138815|138615|138793.5|138593.5|138816|138616|138758|138487|176
1713206400000|2024-04-15 18:40:00|138793|138593|138793.5|138593.5|138794.5|138594.5|138792|138592|63
1713206700000|2024-04-15 18:45:00|138782|138582|138781.5|138581.5|138783|138583|138780.5|138580.5|164
1713207000000|2024-04-15 18:50:00|138782|138582|138772|138672|138823|138672.5|138771.5|138581.5|92
1713207300000|2024-04-15 18:55:00|138771.5|138671.5|138773.5|138573.5|138777|138673|138767.5|138567.5|69
1713207600000|2024-04-15 19:00:00|138773|138573|138763|138563|138775|138575|138761.5|138561.5|26
1713207900000|2024-04-15 19:05:00|138763.5|138563.5|138845|138645|138850|138650|138656|138469|91
1713208200000|2024-04-15 19:10:00|138844.5|138644.5|138800|138600|138845.5|138645.5|138785|138585|31
1713208500000|2024-04-15 19:15:00|138801|138601|138896.5|138696.5|138897.5|138697.5|138797.5|138597.5|74
1713208800000|2024-04-15 19:20:00|138898|138698|138768|138568|138899|138699|138767|138529|89
1713209100000|2024-04-15 19:25:00|138767.5|138567.5|138767.5|138567.5|138781.5|138581.5|138767|138567|43
1713209400000|2024-04-15 19:30:00|138758|138516|138768.5|138568.5|138785|138585|138688|138471|47
1713209700000|2024-04-15 19:35:00|138760.5|138560.5|138705|138505|138760.5|138560.5|138671|138471|128
1713210000000|2024-04-15 19:40:00|138705.5|138505.5|138703|138503|138705.5|138505.5|138702|138502|41
1713210300000|2024-04-15 19:45:00|138686.5|138486.5|138681|138481|138688|138488|138681|138481|114
1713210600000|2024-04-15 19:50:00|138681.5|138481.5|138710|138510|138711|138511|138627|138427|153
1713210900000|2024-04-15 19:55:00|138709|138509|138710|138510|138711.5|138511.5|138709|138509|46
1713225600000|2024-04-16 00:00:00|138900|138540|138905.5|138545.5|138907.5|138547.5|138895.5|138535.5|150
1713225900000|2024-04-16 00:05:00|138906|138546|138805|138605|138906.5|138605.5|138705|138423.5|408
1713226200000|2024-04-16 00:10:00|138813|138613|138913|138813|138997|138897|138726.5|138600|268
1713226500000|2024-04-16 00:15:00|138908|138808|138892|138792|138924|138824|138854.5|138754.5|257
1713226800000|2024-04-16 00:20:00|138893.5|138793.5|138971.5|138871.5|139000|138900|138875|138775|228
1713227100000|2024-04-16 00:25:00|138972.5|138872.5|139005|138905|139050|138950|138963|138863|251
1713227400000|2024-04-16 00:30:00|139003.5|138903.5|139056.5|138956.5|139090|138990|139003.5|138903.5|256
1713227700000|2024-04-16 00:35:00|139055|138955|139028.5|138928.5|139078.5|138978.5|139023|138923|170
1713228000000|2024-04-16 00:40:00|139026.5|138926.5|139033.5|138933.5|139033.5|138933.5|138991.5|138891.5|162
1713228300000|2024-04-16 00:45:00|139033|138933|139016.5|138916.5|139033|138933|138980|138880|153
1713228600000|2024-04-16 00:50:00|139020|138920|139081.5|138981.5|139081.5|138981.5|139014.5|138914.5|246
1713228900000|2024-04-16 00:55:00|139088.5|138988.5|139126.5|139026.5|139146.5|139046.5|139088.5|138988.5|191
1713229200000|2024-04-16 01:00:00|139127|139027|139083|138983|139128.5|139028.5|139060|138960|221
1713229500000|2024-04-16 01:05:00|139083.5|138983.5|139238|139138|139276.5|139176.5|139073|138973|282
1713229800000|2024-04-16 01:10:00|139237.5|139137.5|139351.5|139151.5|139351.5|139219|139203|139103|240
1713230100000|2024-04-16 01:15:00|139348.5|139148.5|139633.5|139533.5|139738.5|139592|139343.5|139143.5|546
1713230400000|2024-04-16 01:20:00|139633|139533|139596.5|139496.5|139635|139535|139551.5|139451.5|405
1713230700000|2024-04-16 01:25:00|139593.5|139493.5|139643.5|139543.5|139746.5|139646.5|139592.5|139492.5|331
1713231000000|2024-04-16 01:30:00|139643|139543|139648|139548|139710|139610|139603|139503|424
1713231300000|2024-04-16 01:35:00|139648.5|139548.5|139625|139525|139665|139565|139601.5|139501.5|298
1713231600000|2024-04-16 01:40:00|139626.5|139526.5|139651.5|139551.5|139720|139620|139625|139525|269
1713231900000|2024-04-16 01:45:00|139660|139560|139627|139527|139660.5|139560.5|139582|139482|250
1713232200000|2024-04-16 01:50:00|139627.5|139527.5|139584|139484|139637|139537|139570|139470|207
1713232500000|2024-04-16 01:55:00|139583|139483|139580|139480|139605|139505|139565|139465|182
1713232800000|2024-04-16 02:00:00|139571.5|139471.5|139585.5|139485.5|139608|139508|139490|139390|369
1713233100000|2024-04-16 02:05:00|139586.5|139486.5|139678|139578|139768.5|139618.5|139561.5|139461.5|303
1713233400000|2024-04-16 02:10:00|139676.5|139576.5|139761.5|139661.5|139786.5|139686.5|139673|139573|316
1713233700000|2024-04-16 02:15:00|139762|139662|139756.5|139656.5|139810|139710|139735|139635|269
1713234000000|2024-04-16 02:20:00|139753.5|139653.5|139708.5|139608.5|139753.5|139653.5|139698|139598|213
1713234300000|2024-04-16 02:25:00|139709|139609|139812|139712|139818.5|139718.5|139688|139588|282
1713234600000|2024-04-16 02:30:00|139813.5|139713.5|139778|139678|139847|139747|139778|139678|208
1713234900000|2024-04-16 02:35:00|139778.5|139678.5|139761.5|139661.5|139800|139700|139748|139648|175
1713235200000|2024-04-16 02:40:00|139762|139662|139765|139665|139772|139672|139741.5|139641.5|128
1713235500000|2024-04-16 02:45:00|139760|139660|139723.5|139623.5|139760|139660|139707|139607|112
1713235800000|2024-04-16 02:50:00|139723|139623|139691.5|139591.5|139730|139630|139686.5|139586.5|144
1713236100000|2024-04-16 02:55:00|139692|139592|139683|139583|139702|139602|139660|139560|192
1713236400000|2024-04-16 03:00:00|139679|139579|139681.5|139581.5|139705|139605|139668|139568|189
1713236700000|2024-04-16 03:05:00|139690|139590|139721.5|139621.5|139721.5|139621.5|139681|139581|121
1713237000000|2024-04-16 03:10:00|139720|139620|139763.5|139663.5|139763.5|139663.5|139720|139620|125
1713237300000|2024-04-16 03:15:00|139764|139664|139721.5|139621.5|139773.5|139673.5|139711.5|139611.5|158
1713237600000|2024-04-16 03:20:00|139720|139620|139684.5|139584.5|139722|139622|139668.5|139568.5|157
1713237900000|2024-04-16 03:25:00|139683.5|139583.5|139680|139580|139700|139600|139657|139557|121
1713238200000|2024-04-16 03:30:00|139675|139575|139752|139652|139755|139655|139673|139573|96
1713238500000|2024-04-16 03:35:00|139748.5|139648.5|139765|139665|139768.5|139668.5|139738|139638|128
1713238800000|2024-04-16 03:40:00|139758.5|139658.5|139775|139675|139792|139692|139749.5|139649.5|93
1713239100000|2024-04-16 03:45:00|139775.5|139675.5|139780|139680|139786.5|139686.5|139775|139675|36
1713239400000|2024-04-16 03:50:00|139780.5|139680.5|139812|139712|139819|139719|139779.5|139679.5|82
1713239700000|2024-04-16 03:55:00|139812.5|139712.5|139760|139660|139823|139723|139751.5|139651.5|104
1713240000000|2024-04-16 04:00:00|139760.5|139660.5|139758|139658|139785|139685|139751.5|139651.5|114
1713240300000|2024-04-16 04:05:00|139758.5|139658.5|139758.5|139658.5|139765.5|139665.5|139751|139651|39
1713240600000|2024-04-16 04:10:00|139759|139659|139702|139602|139759|139659|139693.5|139593.5|72
1713240900000|2024-04-16 04:15:00|139701.5|139601.5|139718.5|139618.5|139721.5|139621.5|139698|139598|40
1713241200000|2024-04-16 04:20:00|139718|139618|139698|139598|139718.5|139618.5|139693|139593|110
1713241500000|2024-04-16 04:25:00|139698.5|139598.5|139708|139608|139711.5|139611.5|139696.5|139596.5|72
1713241800000|2024-04-16 04:30:00|139711.5|139611.5|139720|139620|139732|139632|139708|139608|69
1713242100000|2024-04-16 04:35:00|139720.5|139620.5|139700|139600|139738.5|139638.5|139696.5|139596.5|87
1713242400000|2024-04-16 04:40:00|139703.5|139603.5|139690|139590|139703.5|139603.5|139690|139590|91
1713242700000|2024-04-16 04:45:00|139689.5|139589.5|139658.5|139558.5|139698.5|139598.5|139653.5|139553.5|74
1713243000000|2024-04-16 04:50:00|139658|139558|139564.5|139464.5|139658|139558|139560.5|139460.5|176
1713243300000|2024-04-16 04:55:00|139565|139465|139526.5|139426.5|139565|139465|139443|139343|205
1713243600000|2024-04-16 05:00:00|139527|139427|139500|139400|139540|139440|139471.5|139371.5|229
1713243900000|2024-04-16 05:05:00|139498|139398|139440|139340|139500|139400|139400|139300|183
1713244200000|2024-04-16 05:10:00|139439.5|139339.5|139432|139332|139443.5|139343.5|139363|139263|192
1713244500000|2024-04-16 05:15:00|139437|139337|139405|139305|139459.5|139359.5|139381.5|139281.5|214
1713244800000|2024-04-16 05:20:00|139406.5|139306.5|139466.5|139366.5|139481.5|139381.5|139396.5|139296.5|163
1713245100000|2024-04-16 05:25:00|139469.5|139369.5|139468|139368|139480.5|139380.5|139461.5|139361.5|115
1713245400000|2024-04-16 05:30:00|139468.5|139368.5|139360|139260|139500|139400|139346.5|139246.5|182
1713245700000|2024-04-16 05:35:00|139362|139262|139383.5|139283.5|139500|139320|139313.5|139213.5|249
1713246000000|2024-04-16 05:40:00|139375|139275|139408.5|139308.5|139413.5|139313.5|139350|139250|200
1713246300000|2024-04-16 05:45:00|139407|139307|139438.5|139338.5|139446.5|139346.5|139363|139263|186
1713246600000|2024-04-16 05:50:00|139439.5|139339.5|139403.5|139303.5|139465|139365|139390|139290|215
1713246900000|2024-04-16 05:55:00|139406.5|139306.5|139130|139030|139406.5|139306.5|139103.5|139003.5|414
1713247200000|2024-04-16 06:00:00|139125|139025|139183.5|139083.5|139183.5|139083.5|139055|138955|352
1713247500000|2024-04-16 06:05:00|139182.5|139082.5|139198.5|139098.5|139216.5|139116.5|139173|139073|299
1713247800000|2024-04-16 06:10:00|139200|139100|139230|139130|139233.5|139133.5|139186|139086|271
1713248100000|2024-04-16 06:15:00|139225|139125|139226.5|139126.5|139250|139150|139186.5|139086.5|250
1713248400000|2024-04-16 06:20:00|139225.5|139125.5|139235|139135|139253.5|139153.5|139200|139100|188
1713248700000|2024-04-16 06:25:00|139233|139133|139310|139210|139416|139235|139213.5|139113.5|211
1713249000000|2024-04-16 06:30:00|139309.5|139209.5|139336.5|139236.5|139375|139275|139285|139185|177
1713249300000|2024-04-16 06:35:00|139336|139236|139283.5|139183.5|139336.5|139236.5|139265|139165|134
1713249600000|2024-04-16 06:40:00|139278|139178|139298|139198|139300.5|139200.5|139246|139146|110
1713249900000|2024-04-16 06:45:00|139298.5|139198.5|139277|139177|139307.5|139207.5|139277|139177|89
1713250200000|2024-04-16 06:50:00|139278|139178|139226.5|139126.5|139288.5|139188.5|139226.5|139126.5|110
1713250500000|2024-04-16 06:55:00|139221.5|139121.5|139220|139120|139224|139124|139208|139108|38
1713250800000|2024-04-16 07:00:00|139219.5|139119.5|139205|139105|139220|139120|139203|139103|51
1713251100000|2024-04-16 07:05:00|139206|139106|139120|139020|139206|139106|139095.5|138981|95
1713251400000|2024-04-16 07:10:00|139119.5|139019.5|139167|139067|139217|139082|139119.5|139006.5|107
1713251700000|2024-04-16 07:15:00|139166.5|139066.5|139211.5|139011.5|139220|139083.5|139146.5|138994.5|117
1713252000000|2024-04-16 07:20:00|139212|139012|139193.5|138993.5|139230|139083.5|139135|138966.5|93
1713252300000|2024-04-16 07:25:00|139194|138994|139150|139050|139203.5|139103.5|139141.5|138991.5|75
1713252600000|2024-04-16 07:30:00|139187|138987|139193|139093|139193|139093|139140|138986.5|43
1713252900000|2024-04-16 07:35:00|139205|139105|139140|139040|139243.5|139125.5|139135|138985|74
1713253200000|2024-04-16 07:40:00|139165|139065|139186.5|139086.5|139218.5|139118.5|139165|139065|37
1713253500000|2024-04-16 07:45:00|139187|139087|139190|139090|139205.5|139105.5|139186|139086|31
1713253800000|2024-04-16 07:50:00|139190.5|139090.5|139200|139100|139200|139100|139189|139089|30
1713254100000|2024-04-16 07:55:00|139200.5|139100.5|139188|139088|139240.5|139107|139173|139023|64
1713254400000|2024-04-16 08:00:00|139185|139085|139208|139108|139270|139130.5|139185|139033|126
1713254700000|2024-04-16 08:05:00|139208.5|139108.5|139208|139108|139257|139125|139200|139056.5|68
1713255000000|2024-04-16 08:10:00|139208.5|139108.5|139210|139110|139210.5|139110.5|139194.5|139094.5|46
1713255300000|2024-04-16 08:15:00|139209.5|139109.5|139196.5|139096.5|139223.5|139123.5|139195.5|139095.5|49
1713255600000|2024-04-16 08:20:00|139197.5|139097.5|139300|139100|139301.5|139153.5|139195.5|139047.5|64
1713255900000|2024-04-16 08:25:00|139301|139101|139297|139197|139307|139197|139255|139101|69
1713256200000|2024-04-16 08:30:00|139296.5|139196.5|139265|139165|139320|139199.5|139261|139115|95
1713256500000|2024-04-16 08:35:00|139264.5|139164.5|139240.5|139140.5|139267.5|139165.5|139238|139067.5|60
1713256800000|2024-04-16 08:40:00|139242|139142|139235|139135|139308.5|139158.5|139218|139097.5|108
1713257100000|2024-04-16 08:45:00|139234.5|139134.5|139245|139145|139246|139146|139233|139133|57
1713257400000|2024-04-16 08:50:00|139242.5|139142.5|139250|139150|139250.5|139150.5|139242.5|139142.5|29
1713257700000|2024-04-16 08:55:00|139249|139149|139242|139142|139288.5|139150|139231|139085|76
1713258000000|2024-04-16 09:00:00|139240|139140|139093|138993|139250|139140|139092.5|138986.5|199
1713258300000|2024-04-16 09:05:00|139093.5|138993.5|139040|138940|139107|138993.5|139035|138858|66
1713258600000|2024-04-16 09:10:00|139043.5|138943.5|138901.5|138801.5|139053|138951.5|138893|138728|146
1713258900000|2024-04-16 09:15:00|138901|138801|139018|138918|139035|138923|138901|138758.5|113
1713259200000|2024-04-16 09:20:00|139017.5|138917.5|139155|139055|139227|139055|139015|138915|101
1713259500000|2024-04-16 09:25:00|139154.5|139054.5|139136.5|139036.5|139160|139060|139109.5|139009.5|74
1713259800000|2024-04-16 09:30:00|139137|139037|139113.5|139013.5|139144.5|139044.5|139103.5|139003.5|60
1713260100000|2024-04-16 09:35:00|139110|139010|139113.5|139013.5|139123.5|139023.5|139055|138955|52
1713260400000|2024-04-16 09:40:00|139093|138993|139083|138983|139097|138997|139063|138963|87
1713260700000|2024-04-16 09:45:00|139083.5|138983.5|139078.5|138978.5|139083.5|138983.5|139035|138935|57
1713261000000|2024-04-16 09:50:00|139078|138978|139081.5|138981.5|139082.5|138982.5|139066.5|138966.5|52
1713261300000|2024-04-16 09:55:00|139082|138982|139093|138993|139135|139035|139081.5|138981.5|66
1713261600000|2024-04-16 10:00:00|139093.5|138993.5|139113|139013|139120|139020|139091|138991|69
1713261900000|2024-04-16 10:05:00|139112|139012|139170|139070|139233.5|139070|139106.5|139006.5|108
1713262200000|2024-04-16 10:10:00|139178.5|139078.5|139146.5|139046.5|139190|139090|139131|139031|70
1713262500000|2024-04-16 10:15:00|139147|139047|139171.5|139071.5|139175|139075|139117|139017|63
1713262800000|2024-04-16 10:20:00|139171|139071|139222|139122|139241.5|139141.5|139171|139071|101
1713263100000|2024-04-16 10:25:00|139223|139123|139223.5|139123.5|139226|139126|139213.5|139113.5|63
1713263400000|2024-04-16 10:30:00|139223|139123|139178.5|139078.5|139224|139124|139123|138981.5|76
1713263700000|2024-04-16 10:35:00|139178|139078|139195|139095|139195.5|139095.5|139174|139074|28
1713264000000|2024-04-16 10:40:00|139196|139096|139150|139050|139221.5|139121.5|139148.5|139048.5|65
1713264300000|2024-04-16 10:45:00|139148|139048|139110|139010|139162|139052|139070|138900|77
1713264600000|2024-04-16 10:50:00|139108|139008|139145|139045|139221.5|139049.5|139081|138981|98
1713264900000|2024-04-16 10:55:00|139144.5|139044.5|139160|138960|139163.5|139050.5|139112.5|138959|121
1713265200000|2024-04-16 11:00:00|139095|138995|139115|139015|139211.5|139053.5|139095|138898.5|158
1713265500000|2024-04-16 11:05:00|139115.5|139015.5|139138|139038|139182.5|139039|139114.5|138981.5|55
1713265800000|2024-04-16 11:10:00|139140|139040|139138|139038|139189|139049|139128.5|138978|58
1713266100000|2024-04-16 11:15:00|139138.5|139038.5|139105|139005|139189.5|139038.5|139100|138900|71
1713266400000|2024-04-16 11:20:00|139106|139006|139157|138957|139169|139022|139062|138911|92
1713266700000|2024-04-16 11:25:00|139156.5|138956.5|139101.5|139001.5|139168.5|139001.5|139101.5|138953|144
1713267000000|2024-04-16 11:30:00|139093|138993|139100|138900|139160.5|139013.5|138993|138782|89
1713267300000|2024-04-16 11:35:00|139100.5|138900.5|139120|138920|139124|138924|139099|138899|145
1713267600000|2024-04-16 11:40:00|139115|138915|139101|138901|139126.5|138926.5|139100.5|138900.5|152
1713267900000|2024-04-16 11:45:00|139101.5|138901.5|139100|138900|139102.5|138902.5|139097|138897|117
1713268200000|2024-04-16 11:50:00|139101|138901|139028|138928|139102.5|138929|139013|138877|149
1713268500000|2024-04-16 11:55:00|139029|138929|139028.5|138928.5|139079|138929|139026.5|138877.5|96
1713268800000|2024-04-16 12:00:00|139030|138930|139083.5|138983.5|139127|138985|139000|138854.5|159
1713269100000|2024-04-16 12:05:00|139084|138984|139143.5|138943.5|139150.5|138988.5|139025|138865|151
1713269400000|2024-04-16 12:10:00|139143|138943|139121.5|139021.5|139169|139021.5|139066.5|138922.5|150
1713269700000|2024-04-16 12:15:00|139122|139022|139170|139070|139175|139075|139122|139022|27
1713270000000|2024-04-16 12:20:00|139169.5|139069.5|139201.5|139001.5|139201.5|139072|139096|138960|84
1713270300000|2024-04-16 12:25:00|139201|139001|139158.5|138958.5|139202.5|139060|139137.5|138958.5|59
1713270600000|2024-04-16 12:30:00|139185|138985|139108.5|139008.5|139199|139045.5|139107|138962.5|210
1713270900000|2024-04-16 12:35:00|139108|139008|139020|138920|139115|139010|139015|138850|89
1713271200000|2024-04-16 12:40:00|139021|138921|139025|138925|139090|138938.5|139003|138836.5|105
1713271500000|2024-04-16 12:45:00|139019|138919|139123.5|139023.5|139139|139028.5|139008|138860|122
1713271800000|2024-04-16 12:50:00|139122.5|139022.5|139164|139064|139174.5|139074.5|139122.5|139022.5|47
1713272100000|2024-04-16 12:55:00|139203|139003|139170|139070|139203|139072|139143|139003|114
1713272400000|2024-04-16 13:00:00|139165|139065|139275|139175|139350|139215|139164.5|139063|100
1713272700000|2024-04-16 13:05:00|139274.5|139174.5|139201.5|139101.5|139310|139175|139197|139055|130
1713273000000|2024-04-16 13:10:00|139201|139101|139295|139095|139300|139136|139201|139070|80
1713273300000|2024-04-16 13:15:00|139298|139098|139350|139150|139351|139207|139248|139098|85
1713273600000|2024-04-16 13:20:00|139349|139149|139298.5|139198.5|139351|139199|139297.5|139147.5|127
1713273900000|2024-04-16 13:25:00|139298|139198|139348|139148|139349|139199.5|139297.5|139147|130
1713274200000|2024-04-16 13:30:00|139347|139147|139353.5|139253.5|139426.5|139262|139347|139147|162
1713274500000|2024-04-16 13:35:00|139403.5|139203.5|139336.5|139136.5|139444|139293.5|139273|139073|249
1713274800000|2024-04-16 13:40:00|139337|139137|139311.5|139111.5|139343.5|139143.5|139266.5|139066.5|227
1713275100000|2024-04-16 13:45:00|139312|139112|139386.5|139186.5|139414|139263.5|139304.5|139104.5|164
1713275400000|2024-04-16 13:50:00|139385.5|139185.5|139387|139187|139422.5|139272.5|139366|139185.5|138
1713275700000|2024-04-16 13:55:00|139386.5|139186.5|139376.5|139276.5|139414.5|139288|139375.5|139181|76
1713276000000|2024-04-16 14:00:00|139377|139277|139320|139220|139444.5|139277|139318|139187|135
1713276300000|2024-04-16 14:05:00|139320.5|139220.5|139313.5|139113.5|139336.5|139220.5|139241.5|139091.5|133
1713276600000|2024-04-16 14:10:00|139314.5|139114.5|139220|139120|139330|139143.5|139219.5|139090|129
1713276900000|2024-04-16 14:15:00|139217|139117|139152|139052|139258.5|139117.5|139131.5|138931.5|154
1713277200000|2024-04-16 14:20:00|139151.5|139051.5|139167|139067|139258.5|139067.5|139150|139004.5|115
1713277500000|2024-04-16 14:25:00|139176.5|139076.5|139220|139020|139294.5|139117.5|139176.5|139019|141
1713277800000|2024-04-16 14:30:00|139219.5|139019.5|139325|139125|139326|139150|139195|139019.5|104
1713278100000|2024-04-16 14:35:00|139325.5|139125.5|139250.5|139050.5|139326|139128|139206.5|139050|102
1713278400000|2024-04-16 14:40:00|139250|139050|139165|138965|139250|139100.5|139144|138964.5|85
1713278700000|2024-04-16 14:45:00|139164.5|138964.5|139139|138939|139265.5|139071|139086.5|138886.5|115
1713279000000|2024-04-16 14:50:00|139140|138940|139183.5|138983.5|139193.5|139043.5|139085.5|138935.5|177
1713279300000|2024-04-16 14:55:00|139183|138983|139138.5|138938.5|139184.5|139014.5|139086.5|138886.5|159
1713279600000|2024-04-16 15:00:00|139119|139019|139053.5|138853.5|139148.5|139020|139040|138840|190
1713279900000|2024-04-16 15:05:00|139053|138853|139007|138807|139056|138856|138978|138778|153
1713280200000|2024-04-16 15:10:00|139006.5|138806.5|139161|138961|139161.5|138961.5|139005|138805|109
1713280500000|2024-04-16 15:15:00|139160|138960|139100|138900|139161.5|138993.5|139050|138899|85
1713280800000|2024-04-16 15:20:00|139097|138897|139157.5|138957.5|139158|138958|139097|138897|61
1713281100000|2024-04-16 15:25:00|139157|138957|139156.5|138956.5|139158|138958|139156.5|138956.5|41
1713281400000|2024-04-16 15:30:00|139151|138951|139215|139015|139292|139061|139150.5|138950.5|86
1713281700000|2024-04-16 15:35:00|139166.5|138966.5|139185|138985|139190|138990|139165.5|138965.5|95
1713282000000|2024-04-16 15:40:00|139184.5|138984.5|139151|138951|139185.5|139007.5|139107.5|138941|91
1713282300000|2024-04-16 15:45:00|139151.5|138951.5|139160|138960|139237|139002|139138|138938|199
1713282600000|2024-04-16 15:50:00|139159.5|138959.5|139110|138910|139160.5|138960.5|139109|138909|90
1713282900000|2024-04-16 15:55:00|139109.5|138909.5|139100|138900|139111|138950|139050|138898.5|80
1713283200000|2024-04-16 16:00:00|139101.5|138901.5|139198|138998|139236|139018.5|139051.5|138901.5|140
1713283500000|2024-04-16 16:05:00|139199|138999|139176|138974|139201|138999|139175|138961|133
1713283800000|2024-04-16 16:10:00|139179|138971|139181|138969|139191|138976|139174|138959|207
1713284100000|2024-04-16 16:15:00|139182|138968|139180|138974|139189|138977|139174|138963|274
1713284400000|2024-04-16 16:20:00|139182|138972|139175|138975|139191|138977.5|139173.5|138960|239
1713284700000|2024-04-16 16:25:00|139174.5|138974.5|139168.5|138968.5|139178|138974.5|139118|138918|138
1713285000000|2024-04-16 16:30:00|139168|138968|139172|138972|139173|138973|139167|138967|170
1713285300000|2024-04-16 16:35:00|139171.5|138971.5|139211.5|139011.5|139216.5|139016.5|139171.5|138971.5|145
1713285600000|2024-04-16 16:40:00|139212|139012|139230|139030|139230.5|139030.5|139211|139011|121
1713285900000|2024-04-16 16:45:00|139229|139029|139150|138950|139231.5|139031.5|139149|138949|100
1713286200000|2024-04-16 16:50:00|139150.5|138950.5|139153.5|138953.5|139154|138954|139149|138949|80
1713286500000|2024-04-16 16:55:00|139152|138952|139153.5|138953.5|139161.5|138961.5|139152|138952|135
1713286800000|2024-04-16 17:00:00|139153|138953|139168|138968|139212.5|139018.5|139117.5|138952|126
1713287100000|2024-04-16 17:05:00|139168.5|138968.5|139153|138953|139169.5|138969.5|139152.5|138952.5|136
1713287400000|2024-04-16 17:10:00|139153.5|138953.5|139160|138960|139161.5|139010|139102.5|138951.5|136
1713287700000|2024-04-16 17:15:00|139158|138958|139158|138958|139160.5|139010|139105|138955.5|134
1713288000000|2024-04-16 17:20:00|139159|138959|139158.5|138958.5|139160|139010.5|139107|138956.5|129
1713288300000|2024-04-16 17:25:00|139160|138960|139212|139012|139212|139012|139108|138955|149
1713288600000|2024-04-16 17:30:00|139211.5|139011.5|139313.5|139113.5|139398|139185.5|139185|139011|297
1713288900000|2024-04-16 17:35:00|139313|139113|139268|139029|139352|139113|139246.5|139015|495
1713289200000|2024-04-16 17:40:00|139269|139031|139222|138978|139284|139031|139216|138941|329
1713289500000|2024-04-16 17:45:00|139224|138976|139200|139000|139259|139027|139198|138941|298
1713289800000|2024-04-16 17:50:00|139198.5|138998.5|139206.5|139006.5|139207.5|139007.5|139198.5|138998.5|110
1713290100000|2024-04-16 17:55:00|139207|139007|139244|139016|139248|139030.5|139205.5|139005|295
1713290400000|2024-04-16 18:00:00|139241|139018|139242|138998|139242|139020|139205|138996|266
1713290700000|2024-04-16 18:05:00|139243|138997|138921|138721|139253|139000|138808|138570|198
1713291000000|2024-04-16 18:10:00|138920.5|138720.5|139000|138800|139055|138825.5|138913|138713|205
1713291300000|2024-04-16 18:15:00|138999.5|138799.5|139018.5|138918.5|139130.5|138930.5|138999.5|138796|383
1713291600000|2024-04-16 18:20:00|139018|138918|139186.5|138986.5|139188.5|139027|139018|138863|233
1713291900000|2024-04-16 18:25:00|139185|138985|139125|138925|139188|138988|139073.5|138893.5|134
1713292200000|2024-04-16 18:30:00|139124|138924|139102|138902|139127|138927|139101|138901|117
1713292500000|2024-04-16 18:35:00|139101.5|138901.5|139040|138840|139120|138920|139038|138838|111
1713292800000|2024-04-16 18:40:00|139040.5|138840.5|139056.5|138856.5|139058|138858|139038.5|138838.5|144
1713293100000|2024-04-16 18:45:00|139057|138857|139063.5|138863.5|139079|138879|139056|138856|183
1713293400000|2024-04-16 18:50:00|139063|138863|138998.5|138798.5|139075|138865.5|138995|138795|101
1713293700000|2024-04-16 18:55:00|138997.5|138797.5|138985|138785|138999.5|138799.5|138984|138784|195
1713294000000|2024-04-16 19:00:00|138983.5|138783.5|138988.5|138788.5|138990.5|138790.5|138983|138783|85
1713294300000|2024-04-16 19:05:00|138989|138789|139012|138812|139013|138813|138988.5|138788.5|66
1713294600000|2024-04-16 19:10:00|139012.5|138812.5|138970.5|138770.5|139012.5|138812.5|138969.5|138769.5|32
1713294900000|2024-04-16 19:15:00|138984|138784|139052|138852|139052.5|138852.5|138984|138784|70
1713295200000|2024-04-16 19:20:00|139051|138851|138978.5|138778.5|139052.5|138852.5|138977.5|138777.5|68
1713295500000|2024-04-16 19:25:00|138968|138768|138984.5|138784.5|138986|138813|138913|138734|78
1713295800000|2024-04-16 19:30:00|138985|138785|138955|138755|139001.5|138826.5|138912.5|138754.5|83
1713296100000|2024-04-16 19:35:00|138991|138791|139015|138815|139028.5|138851|138935.5|138790.5|91
1713296400000|2024-04-16 19:40:00|139014.5|138814.5|139025|138825|139025.5|138825.5|139010.5|138810.5|94
1713296700000|2024-04-16 19:45:00|138975.5|138875.5|139000|138800|139115|138944|138975|138800|65
1713297000000|2024-04-16 19:50:00|139001.5|138801.5|139045|138845|139045.5|138845.5|139000|138800|19
1713297300000|2024-04-16 19:55:00|139045.5|138845.5|139041.5|138841.5|139045.5|138845.5|139019|138819|18
1713312000000|2024-04-17 00:00:00|138877|138517|138735|138635|139021.5|138690|138693|138444.5|348
1713312300000|2024-04-17 00:05:00|138823|138623|138871.5|138771.5|138872|138772|138703|138553|345
1713312600000|2024-04-17 00:10:00|138878.5|138778.5|138883.5|138783.5|138925|138825|138853|138753|307
1713312900000|2024-04-17 00:15:00|138887|138787|138747|138647|138888.5|138788.5|138746.5|138646.5|256
1713313200000|2024-04-17 00:20:00|138755|138655|138760|138660|138795|138695|138711.5|138611.5|242
1713313500000|2024-04-17 00:25:00|138763.5|138663.5|138842|138742|138850|138750|138744.5|138644.5|136
1713313800000|2024-04-17 00:30:00|138841|138741|138811.5|138711.5|138870|138770|138808.5|138708.5|215
1713314100000|2024-04-17 00:35:00|138816.5|138716.5|138813|138713|138847|138747|138811|138711|144
1713314400000|2024-04-17 00:40:00|138813.5|138713.5|138818.5|138718.5|138832|138732|138803.5|138703.5|175
1713314700000|2024-04-17 00:45:00|138818|138718|138756.5|138656.5|138823.5|138723.5|138748|138648|190
1713315000000|2024-04-17 00:50:00|138754|138654|138648|138548|138756.5|138656.5|138616.5|138516.5|277
1713315300000|2024-04-17 00:55:00|138647|138547|138652|138552|138701.5|138601.5|138628|138528|232
1713315600000|2024-04-17 01:00:00|138651.5|138551.5|138711.5|138611.5|138723.5|138623.5|138651.5|138551.5|209
1713315900000|2024-04-17 01:05:00|138706.5|138606.5|138760|138660|138770.5|138670.5|138668.5|138568.5|195
1713316200000|2024-04-17 01:10:00|138756.5|138656.5|138825|138725|138825.5|138725.5|138756.5|138656.5|194
1713316500000|2024-04-17 01:15:00|138822|138722|138656.5|138556.5|138822|138722|138651|138551|333
1713316800000|2024-04-17 01:20:00|138657|138557|138316.5|138216.5|138657|138557|138291.5|138191.5|590
1713317100000|2024-04-17 01:25:00|138315|138215|138221.5|138121.5|138318.5|138218.5|138098|137998|513
1713317400000|2024-04-17 01:30:00|138221|138121|138273.5|138173.5|138320|138220|138188.5|138085|517
1713317700000|2024-04-17 01:35:00|138276.5|138176.5|138371.5|138271.5|138415|138296.5|138240|138140|421
1713318000000|2024-04-17 01:40:00|138371|138271|138350|138250|138410|138310|138298.5|138198.5|334
1713318300000|2024-04-17 01:45:00|138360|138260|138413.5|138313.5|138413.5|138313.5|138333|138233|343
1713318600000|2024-04-17 01:50:00|138413|138313|138297|138197|138421.5|138321.5|138273|138173|369
1713318900000|2024-04-17 01:55:00|138293.5|138193.5|138308.5|138208.5|138308.5|138208.5|138215|138115|256
1713319200000|2024-04-17 02:00:00|138305|138205|138348|138248|138368.5|138268.5|138287|138187|320
1713319500000|2024-04-17 02:05:00|138348.5|138248.5|138366.5|138266.5|138401.5|138301.5|138329.5|138229.5|268
1713319800000|2024-04-17 02:10:00|138366|138266|138375|138275|138390|138290|138350|138250|184
1713320100000|2024-04-17 02:15:00|138374.5|138274.5|138360.5|138260.5|138395|138295|138355.5|138255.5|124
1713320400000|2024-04-17 02:20:00|138362|138262|138338|138238|138368.5|138268.5|138333.5|138233.5|182
1713320700000|2024-04-17 02:25:00|138335|138235|138160|138060|138335|138235|138131.5|138031.5|305
1713321000000|2024-04-17 02:30:00|138162|138062|138197|138097|138197|138097|138108|138008|254
1713321300000|2024-04-17 02:35:00|138194|138094|138173|138073|138228|138128|138173|138073|164
1713321600000|2024-04-17 02:40:00|138175|138075|138180|138080|138215|138115|138145|138045|139
1713321900000|2024-04-17 02:45:00|138179|138079|138260|138160|138279|138179|138178.5|138078.5|178
1713322200000|2024-04-17 02:50:00|138258.5|138158.5|138275|138175|138287|138187|138235|138135|115
1713322500000|2024-04-17 02:55:00|138278|138178|138313.5|138213.5|138315|138215|138250|138150|195
1713322800000|2024-04-17 03:00:00|138313|138213|138291.5|138191.5|138318|138218|138255|138155|143
1713323100000|2024-04-17 03:05:00|138283.5|138183.5|138281.5|138181.5|138336.5|138236.5|138268.5|138168.5|190
1713323400000|2024-04-17 03:10:00|138278|138178|138227|138127|138282|138182|138215|138115|159
1713323700000|2024-04-17 03:15:00|138230|138130|138286.5|138186.5|138317|138217|138230|138130|116
1713324000000|2024-04-17 03:20:00|138286|138186|138292|138192|138302|138202|138260|138160|163
1713324300000|2024-04-17 03:25:00|138292.5|138192.5|138318.5|138218.5|138320|138220|138291.5|138191.5|102
1713324600000|2024-04-17 03:30:00|138323.5|138223.5|138330|138230|138382|138282|138313|138213|230
1713324900000|2024-04-17 03:35:00|138335|138235|138362|138262|138373.5|138273.5|138329.5|138229.5|88
1713325200000|2024-04-17 03:40:00|138366.5|138266.5|138376.5|138276.5|138395|138295|138366.5|138266.5|88
1713325500000|2024-04-17 03:45:00|138377|138277|138372|138272|138386.5|138286.5|138345|138245|100
1713325800000|2024-04-17 03:50:00|138370|138270|138378|138278|138388.5|138288.5|138369.5|138269.5|74
1713326100000|2024-04-17 03:55:00|138379|138279|138352|138252|138410|138310|138348|138248|145
1713326400000|2024-04-17 04:00:00|138351.5|138251.5|138368|138268|138375|138275|138330|138230|100
1713326700000|2024-04-17 04:05:00|138368.5|138268.5|138358.5|138258.5|138378.5|138278.5|138345|138245|89
1713327000000|2024-04-17 04:10:00|138353|138253|138350|138250|138376.5|138276.5|138340|138240|119
1713327300000|2024-04-17 04:15:00|138346.5|138246.5|138343.5|138243.5|138358.5|138258.5|138341|138241|56
1713327600000|2024-04-17 04:20:00|138343|138243|138278|138178|138343|138243|138278|138178|114
1713327900000|2024-04-17 04:25:00|138287|138187|138306.5|138206.5|138308|138208|138286.5|138186.5|63
1713328200000|2024-04-17 04:30:00|138308.5|138208.5|138333|138233|138345.5|138245.5|138306|138206|133
1713328500000|2024-04-17 04:35:00|138333.5|138233.5|138321.5|138221.5|138360|138260|138311.5|138211.5|68
1713328800000|2024-04-17 04:40:00|138322|138222|138333|138233|138337|138237|138321.5|138221.5|49
1713329100000|2024-04-17 04:45:00|138333.5|138233.5|138340|138240|138340.5|138240.5|138331.5|138231.5|38
1713329400000|2024-04-17 04:50:00|138339.5|138239.5|138327|138227|138339.5|138239.5|138320|138220|54
1713329700000|2024-04-17 04:55:00|138326.5|138226.5|138333.5|138233.5|138350|138250|138326.5|138226.5|54
1713330000000|2024-04-17 05:00:00|138333|138233|138368.5|138268.5|138378|138278|138333|138233|121
1713330300000|2024-04-17 05:05:00|138368|138268|138455|138355|138458.5|138358.5|138368|138268|145
1713330600000|2024-04-17 05:10:00|138456|138356|138466.5|138366.5|138477|138377|138451|138351|133
1713330900000|2024-04-17 05:15:00|138467|138367|138458|138358|138503.5|138403.5|138443.5|138343.5|154
1713331200000|2024-04-17 05:20:00|138458.5|138358.5|138490|138390|138505|138405|138458.5|138358.5|182
1713331500000|2024-04-17 05:25:00|138485|138385|138481.5|138381.5|138497|138397|138450|138350|126
1713331800000|2024-04-17 05:30:00|138482|138382|138505|138405|138516.5|138416.5|138465|138365|151
1713332100000|2024-04-17 05:35:00|138506.5|138406.5|138525|138425|138530|138430|138493|138393|120
1713332400000|2024-04-17 05:40:00|138526.5|138426.5|138523.5|138423.5|138538.5|138438.5|138511.5|138411.5|128
1713332700000|2024-04-17 05:45:00|138520|138420|138476.5|138376.5|138530|138430|138470|138370|154
1713333000000|2024-04-17 05:50:00|138480|138380|138473.5|138373.5|138494|138394|138446.5|138346.5|207
1713333300000|2024-04-17 05:55:00|138473|138373|138403.5|138303.5|138487|138387|138403.5|138303.5|185
1713333600000|2024-04-17 06:00:00|138390|138290|138408.5|138308.5|138463.5|138363.5|138310|138210|414
1713333900000|2024-04-17 06:05:00|138406.5|138306.5|138325|138225|138413.5|138313.5|138320|138220|255
1713334200000|2024-04-17 06:10:00|138318.5|138218.5|138308.5|138208.5|138398.5|138298.5|138303|138203|219
1713334500000|2024-04-17 06:15:00|138308|138208|138407|138307|138407|138307|138288.5|138188.5|211
1713334800000|2024-04-17 06:20:00|138406.5|138306.5|138371.5|138271.5|138438.5|138338.5|138351.5|138251.5|274
1713335100000|2024-04-17 06:25:00|138372|138272|138525|138425|138525|138425|138372|138272|270
1713335400000|2024-04-17 06:30:00|138528|138428|138443.5|138343.5|138537|138437|138411.5|138237|212
1713335700000|2024-04-17 06:35:00|138441.5|138341.5|138418.5|138318.5|138450|138350|138363|138205|137
1713336000000|2024-04-17 06:40:00|138417|138317|138381.5|138281.5|138505|138348|138333|138233|97
1713336300000|2024-04-17 06:45:00|138382|138282|138303|138203|138382|138282|138271.5|138171.5|98
1713336600000|2024-04-17 06:50:00|138301|138201|138185|138085|138301|138201|138176|138051.5|158
1713336900000|2024-04-17 06:55:00|138183.5|138083.5|138263.5|138163.5|138310|138163.5|138180.5|138080.5|130
1713337200000|2024-04-17 07:00:00|138266.5|138166.5|138247|138147|138445|138263.5|138246.5|138146.5|117
1713337500000|2024-04-17 07:05:00|138246.5|138146.5|138318|138218|138318.5|138218.5|138246.5|138146.5|55
1713337800000|2024-04-17 07:10:00|138317.5|138217.5|138295|138195|138381.5|138281.5|138295|138195|125
1713338100000|2024-04-17 07:15:00|138296|138196|138326.5|138226.5|138413|138228|138295|138195|41
1713338400000|2024-04-17 07:20:00|138327|138227|138386.5|138286.5|138387|138287|138327|138227|37
1713338700000|2024-04-17 07:25:00|138383.5|138283.5|138355|138255|138383.5|138283.5|138330|138230|71
1713339000000|2024-04-17 07:30:00|138358|138258|138420|138320|138420|138320|138358|138258|37
1713339300000|2024-04-17 07:35:00|138423.5|138323.5|138436.5|138336.5|138436.5|138336.5|138406.5|138306.5|45
1713339600000|2024-04-17 07:40:00|138433|138333|138398.5|138298.5|138435|138335|138396.5|138296.5|45
1713339900000|2024-04-17 07:45:00|138398|138298|138323.5|138223.5|138413.5|138298.5|138323.5|138213.5|44
1713340200000|2024-04-17 07:50:00|138326.5|138226.5|138311.5|138211.5|138347|138247|138310|138210|89
1713340500000|2024-04-17 07:55:00|138312|138212|138352|138252|138352|138252|138309|138209|91
1713340800000|2024-04-17 08:00:00|138351.5|138251.5|138368|138268|138433.5|138272|138340|138233.5|79
1713341100000|2024-04-17 08:05:00|138368.5|138268.5|138380|138280|138392|138292|138368|138268|58
1713341400000|2024-04-17 08:10:00|138383|138283|138293.5|138193.5|138386|138286|138275|138130|126
1713341700000|2024-04-17 08:15:00|138293|138193|138227|138127|138309|138209|138226.5|138126.5|90
1713342000000|2024-04-17 08:20:00|138226.5|138126.5|138093.5|137993.5|138283.5|138138.5|138083.5|137983.5|212
1713342300000|2024-04-17 08:25:00|138094.5|137994.5|137974|137874|138137|138037|137974|137828|149
1713342600000|2024-04-17 08:30:00|137975|137875|137935|137835|138086.5|137913|137931.5|137746.5|195
1713342900000|2024-04-17 08:35:00|137905|137805|137876.5|137776.5|137930|137830|137875|137775|107
1713343200000|2024-04-17 08:40:00|137877|137777|137850|137750|137882|137782|137844.5|137744.5|86
1713343500000|2024-04-17 08:45:00|137853|137753|138031.5|137831.5|138031.5|137843.5|137853|137753|106
1713343800000|2024-04-17 08:50:00|138040|137840|137943.5|137843.5|138086|137913|137935|137796.5|117
1713344100000|2024-04-17 08:55:00|137943|137843|137974|137874|137974|137874|137936.5|137836.5|60
1713344400000|2024-04-17 09:00:00|137975|137875|138170|138070|138382|138182|137974.5|137874.5|326
1713344700000|2024-04-17 09:05:00|138168|138068|138121.5|138021.5|138221.5|138073|138107|137955|143
1713345000000|2024-04-17 09:10:00|138122|138022|138075|137975|138136.5|138022|138041.5|137936.5|97
1713345300000|2024-04-17 09:15:00|138076.5|137976.5|138031.5|137931.5|138078.5|137978.5|138031|137931|67
1713345600000|2024-04-17 09:20:00|138032|137932|138048.5|137948.5|138068.5|137968.5|138030.5|137930.5|104
1713345900000|2024-04-17 09:25:00|138048|137948|138086.5|137986.5|138086.5|137986.5|138047.5|137947.5|81
1713346200000|2024-04-17 09:30:00|138095|137995|138155|138055|138160|138060|138094.5|137994.5|41
1713346500000|2024-04-17 09:35:00|138155.5|138055.5|138107|138007|138159|138059|138091.5|137991.5|76
1713346800000|2024-04-17 09:40:00|138106.5|138006.5|138117|138017|138118.5|138018.5|138106.5|138006.5|33
1713347100000|2024-04-17 09:45:00|138116.5|138016.5|138063.5|137963.5|138117.5|138017.5|138059.5|137959.5|70
1713347400000|2024-04-17 09:50:00|138063|137963|138056.5|137956.5|138065|137965|138054.5|137954.5|53
1713347700000|2024-04-17 09:55:00|138057|137957|138063.5|137963.5|138142|137977|138056.5|137926|63
1713348000000|2024-04-17 10:00:00|138063|137963|138070|137970|138083.5|137983.5|138062.5|137962.5|51
1713348300000|2024-04-17 10:05:00|138069.5|137969.5|138052|137952|138070|137970|138051|137951|35
1713348600000|2024-04-17 10:10:00|138125|137925|138056.5|137956.5|138125|137978|138056|137925|81
1713348900000|2024-04-17 10:15:00|138057.5|137957.5|138076.5|137976.5|138077|137977|138056.5|137956.5|67
1713349200000|2024-04-17 10:20:00|138076|137976|138128.5|138028.5|138128.5|138028.5|138076|137976|38
1713349500000|2024-04-17 10:25:00|138128|138028|138127|138027|138129|138029|138127|138027|8
1713349800000|2024-04-17 10:30:00|138126.5|138026.5|138083.5|137983.5|138127.5|138027.5|138083|137983|34
1713350100000|2024-04-17 10:35:00|138082|137982|138153.5|137953.5|138165.5|137986.5|138076|137939.5|142
1713350400000|2024-04-17 10:40:00|138153|137953|138100|138000|138157.5|138000.5|138100|137948|71
1713350700000|2024-04-17 10:45:00|138099|137999|138100|138000|138150.5|138000.5|138099|137950|23
1713351000000|2024-04-17 10:50:00|138099.5|137999.5|138153|137953|138153.5|138001|138099|137949.5|25
1713351300000|2024-04-17 10:55:00|138152.5|137952.5|138100|138000|138155|138001.5|138098.5|137948.5|78
1713351600000|2024-04-17 11:00:00|138102|138002|138138.5|137938.5|138153.5|138004|138097|137938|57
1713351900000|2024-04-17 11:05:00|138138|137938|138098|137998|138138|138010|138081.5|137938|60
1713352200000|2024-04-17 11:10:00|138095|137995|138103.5|138003.5|138104|138004|138086.5|137986.5|84
1713352500000|2024-04-17 11:15:00|138103|138003|138103.5|138003.5|138108|138008|138093|137993|60
1713352800000|2024-04-17 11:20:00|138103|138003|138205|138105|138210|138110|138103|137998.5|64
1713353100000|2024-04-17 11:25:00|138205.5|138105.5|138180|138080|138205.5|138105.5|138178|138078|60
1713353400000|2024-04-17 11:30:00|138179.5|138079.5|138180|138080|138233|138097|138176|138028.5|89
1713353700000|2024-04-17 11:35:00|138179.5|138079.5|138198.5|138098.5|138280|138105|138179.5|138026.5|102
1713354000000|2024-04-17 11:40:00|138198|138098|138266.5|138166.5|138285|138172|138198|138062|60
1713354300000|2024-04-17 11:45:00|138267|138167|138203|138103|138276|138176|138195|138048|41
1713354600000|2024-04-17 11:50:00|138204|138104|138250|138150|138250.5|138150.5|138204|138104|42
1713354900000|2024-04-17 11:55:00|138250.5|138150.5|138311.5|138211.5|138311.5|138211.5|138250|138150|67
1713355200000|2024-04-17 12:00:00|138308.5|138208.5|138188.5|138088.5|138310|138210|138186.5|138086.5|62
1713355500000|2024-04-17 12:05:00|138188|138088|138205|138105|138255|138105.5|138148|138048|95
1713355800000|2024-04-17 12:10:00|138205.5|138105.5|138213.5|138113.5|138225.5|138125.5|138205|138105|52
1713356100000|2024-04-17 12:15:00|138213|138113|138166.5|138066.5|138215|138115|138161|138061|91
1713356400000|2024-04-17 12:20:00|138167|138067|138211.5|138111.5|138212|138112|138166.5|138066.5|36
1713356700000|2024-04-17 12:25:00|138211|138111|138202|138102|138265.5|138135|138201.5|138060|54
1713357000000|2024-04-17 12:30:00|138201.5|138101.5|138205|138105|138212.5|138112.5|138191|138091|67
1713357300000|2024-04-17 12:35:00|138202|138102|138185|138085|138202|138102|138181|138081|42
1713357600000|2024-04-17 12:40:00|138184.5|138084.5|138185|138085|138205.5|138105.5|138183.5|138083.5|48
1713357900000|2024-04-17 12:45:00|138182|138082|138158.5|138058.5|138182|138082|138121|138021|76
1713358200000|2024-04-17 12:50:00|138158|138058|138203.5|138003.5|138210|138058.5|138157.5|138001.5|58
1713358500000|2024-04-17 12:55:00|138205|138005|138163|138063|138205|138063.5|138121|137981.5|48
1713358800000|2024-04-17 13:00:00|138205|138005|138215|138015|138215.5|138077|138176.5|138004|43
1713359100000|2024-04-17 13:05:00|138215.5|138015.5|138183|137983|138216|138016|138182|137982|107
1713359400000|2024-04-17 13:10:00|138183.5|137983.5|138133.5|137933.5|138185|137985|138132.5|137932.5|154
1713359700000|2024-04-17 13:15:00|138133|137933|138113.5|137913.5|138137|137940.5|138028|137887.5|124
1713360000000|2024-04-17 13:20:00|138112.5|137912.5|138118|137918|138120|137920|138112|137912|158
1713360300000|2024-04-17 13:25:00|138118.5|137918.5|138093|137893|138121.5|137958.5|138057.5|137892.5|116
1713360600000|2024-04-17 13:30:00|138093.5|137893.5|138093|137893|138095|137895|138092|137892|211
1713360900000|2024-04-17 13:35:00|138092.5|137892.5|138106.5|137906.5|138111.5|137956.5|138039|137889|170
1713361200000|2024-04-17 13:40:00|138106|137906|138078.5|137978.5|138179|138010|138078.5|137906|90
1713361500000|2024-04-17 13:45:00|138078|137978|138135|137935|138138.5|137978.5|138061|137910.5|120
1713361800000|2024-04-17 13:50:00|138135.5|137935.5|138083|137983|138135.5|137984.5|138082.5|137928.5|123
1713362100000|2024-04-17 13:55:00|138133|137933|138140|137940|138141|137967|138050|137900|89
1713362400000|2024-04-17 14:00:00|138141|137941|138252|138052|138252|138102|138110|137940|113
1713362700000|2024-04-17 14:05:00|138251|138051|138160|138060|138251.5|138112.5|138143.5|137978|118
1713363000000|2024-04-17 14:10:00|138159|138059|138183.5|138083.5|138217|138084|138159|138010|37
1713363300000|2024-04-17 14:15:00|138183|138083|138185|138085|138185.5|138085.5|138175|138075|31
1713363600000|2024-04-17 14:20:00|138182|138082|138210|138110|138250|138110.5|138178.5|138050|62
1713363900000|2024-04-17 14:25:00|138209.5|138109.5|138263|138063|138264|138110|138140|137945|129
1713364200000|2024-04-17 14:30:00|138263.5|138063.5|138233|138133|138275|138134|138205|138053|119
1713364500000|2024-04-17 14:35:00|138234|138134|138256.5|138156.5|138299|138157|138198|137998|125
1713364800000|2024-04-17 14:40:00|138257|138157|138268|138168|138340|138177|138253|138103|115
1713365100000|2024-04-17 14:45:00|138268.5|138168.5|138268.5|138068.5|138288.5|138168.5|138213.5|138068.5|76
1713365400000|2024-04-17 14:50:00|138268|138068|138338|138138|138355|138201.5|138245|138068|159
1713365700000|2024-04-17 14:55:00|138338.5|138138.5|138281.5|138081.5|138338.5|138162.5|138175|137975|164
1713366000000|2024-04-17 15:00:00|138281|138081|138248|138048|138282|138132|138197.5|138047.5|99
1713366300000|2024-04-17 15:05:00|138249|138049|138211.5|138011.5|138249|138113.5|138166.5|138000|146
1713366600000|2024-04-17 15:10:00|138212|138012|138211.5|138011.5|138234|138062.5|138160.5|138010.5|156
1713366900000|2024-04-17 15:15:00|138212|138012|138263.5|138163.5|138378.5|138182|138210.5|138010.5|178
1713367200000|2024-04-17 15:20:00|138263|138163|138292|138092|138318|138164|138263|138068.5|174
1713367500000|2024-04-17 15:25:00|138291.5|138091.5|138286.5|138086.5|138306|138106|138285|138085|168
1713367800000|2024-04-17 15:30:00|138287|138087|138310|138110|138330|138130|138263|138063|203
1713368100000|2024-04-17 15:35:00|138306.5|138106.5|138215|138115|138307.5|138137|138210|138052|138
1713368400000|2024-04-17 15:40:00|138230|138130|138221|138121|138262|138137|138209.5|138061.5|43
1713368700000|2024-04-17 15:45:00|138233.5|138133.5|138260|138160|138260.5|138160.5|138223.5|138123.5|25
1713369000000|2024-04-17 15:50:00|138260.5|138160.5|138238.5|138138.5|138311|138164.5|138238|138110|75
1713369300000|2024-04-17 15:55:00|138238|138138|138258.5|138158.5|138291|138159.5|138237.5|138090|65
1713369600000|2024-04-17 16:00:00|138258|138158|138315|138115|138316.5|138159|138257.5|138108|115
1713369900000|2024-04-17 16:05:00|138314.5|138114.5|138340|138140|138356.5|138156.5|138314.5|138114.5|94
1713370200000|2024-04-17 16:10:00|138340.5|138140.5|138316.5|138116.5|138341|138179|138274|138114|124
1713370500000|2024-04-17 16:15:00|138317|138117|138331.5|138131.5|138333|138133|138315.5|138115.5|138
1713370800000|2024-04-17 16:20:00|138332|138132|138243|138143|138332.5|138182|138241.5|138115.5|71
1713371100000|2024-04-17 16:25:00|138243.5|138143.5|138248.5|138048.5|138297.5|138143.5|138210|138010|250
1713371400000|2024-04-17 16:30:00|138249.5|138049.5|138309|138041|138318|138066|138205|138005|317
1713371700000|2024-04-17 16:35:00|138281|138039|138255|137955|138281|138055|138193|137932|306
1713372000000|2024-04-17 16:40:00|138253|137957|138183.5|137983.5|138264|137987|138178.5|137955|161
1713372300000|2024-04-17 16:45:00|138184|137984|138169|137969|138221|138021|138168.5|137968.5|178
1713372600000|2024-04-17 16:50:00|138170|137970|138171|137962|138181|137971|138165|137952|329
1713372900000|2024-04-17 16:55:00|138172|137964|138167|137966|138182|137968|138165.5|137951|249
1713373200000|2024-04-17 17:00:00|138172|137962|138187|137947|138191|137968|138130.5|137930.5|296
1713373500000|2024-04-17 17:05:00|138184|137948|138115|137915|138192|137955|138034.5|137834.5|271
1713373800000|2024-04-17 17:10:00|138115.5|137915.5|138087|137887|138115.5|137915.5|138061.5|137861.5|200
1713374100000|2024-04-17 17:15:00|138086.5|137886.5|138080|137880|138088|137888|138079|137879|225
1713374400000|2024-04-17 17:20:00|138079.5|137879.5|138126|137926|138141|137941|138079.5|137879.5|255
1713374700000|2024-04-17 17:25:00|138126.5|137926.5|138008.5|137908.5|138127.5|137927.5|138006.5|137846.5|180
1713375000000|2024-04-17 17:30:00|138008|137908|138008|137908|138010|137910|138007.5|137907.5|46
1713375300000|2024-04-17 17:35:00|138008.5|137908.5|138058.5|137858.5|138062|137909.5|137994|137851|193
1713375600000|2024-04-17 17:40:00|138057.5|137857.5|138083.5|137883.5|138099|137899|137971|137857.5|227
1713375900000|2024-04-17 17:45:00|138084|137884|138045|137845|138092.5|137892.5|138043|137843|131
1713376200000|2024-04-17 17:50:00|138044.5|137844.5|137964|137764|138045|137845|137878|137678|95
1713376500000|2024-04-17 17:55:00|137964.5|137764.5|137975|137632|137998.5|137771.5|137916.5|137632|73
1713376800000|2024-04-17 18:00:00|138001.5|137641.5|137853|137653|138027|137780|137820|137620|240
1713377100000|2024-04-17 18:05:00|137854.5|137654.5|137868|137668|137883|137683|137850.5|137650.5|187
1713377400000|2024-04-17 18:10:00|137868.5|137668.5|137843.5|137643.5|137870|137670|137842.5|137642.5|169
1713377700000|2024-04-17 18:15:00|137843|137643|137883.5|137683.5|137884|137684|137841.5|137641.5|116
1713378000000|2024-04-17 18:20:00|137883|137683|138023|137823|138158.5|137823|137870|137682.5|84
1713378300000|2024-04-17 18:25:00|138023.5|137823.5|138048|137848|138055|137850.5|137983.5|137783.5|181
1713378600000|2024-04-17 18:30:00|138048.5|137848.5|137982|137782|138049.5|137849.5|137980|137780|140
1713378900000|2024-04-17 18:35:00|137981.5|137781.5|137971.5|137771.5|138059|137855|137970.5|137770.5|159
1713379200000|2024-04-17 18:40:00|137972.5|137772.5|137946.5|137746.5|137973|137773|137900.5|137700.5|122
1713379500000|2024-04-17 18:45:00|137947|137747|137933.5|137733.5|137966|137759|137932|137732|167
1713379800000|2024-04-17 18:50:00|137933|137733|137994.5|137794.5|138092|137855|137932|137732|319
1713380100000|2024-04-17 18:55:00|137994|137794|137973.5|137773.5|138008.5|137832.5|137883|137715|174
1713380400000|2024-04-17 19:00:00|137973|137773|137932|137832|137983.5|137832|137931.5|137773|40
1713380700000|2024-04-17 19:05:00|137931.5|137831.5|138055|137855|138062.5|137862.5|137931.5|137802.5|60
1713381000000|2024-04-17 19:10:00|138054.5|137854.5|138032|137832|138102.5|137902.5|137926.5|137740.5|133
1713381300000|2024-04-17 19:15:00|138031.5|137831.5|137937|137737|138094|137894|137930|137730|151
1713381600000|2024-04-17 19:20:00|137937.5|137737.5|137980|137780|137995|137795|137925|137725|89
1713381900000|2024-04-17 19:25:00|137948.5|137748.5|138030|137830|138033|137864.5|137948.5|137748.5|62
1713382200000|2024-04-17 19:30:00|138029.5|137829.5|138122|137865|138136|137874|138029.5|137829.5|159
1713382500000|2024-04-17 19:35:00|138121|137866|138030|137830|138134|137896|137978|137778|172
1713382800000|2024-04-17 19:40:00|138029.5|137829.5|138035|137835|138049.5|137849.5|138029.5|137829.5|101
1713383100000|2024-04-17 19:45:00|138045|137845|138028.5|137828.5|138106|137906|138028|137828|152
1713383400000|2024-04-17 19:50:00|138028|137828|138028.5|137828.5|138088.5|137888.5|138020|137820|109
1713383700000|2024-04-17 19:55:00|138028|137828|137998|137798|138088.5|137888.5|137991.5|137791.5|105
1713398400000|2024-04-18 00:00:00|137838|137582|137981.5|137881.5|138652|138292|137726.5|137366.5|379
1713398700000|2024-04-18 00:05:00|137982|137882|137981.5|137881.5|137995|137895|137841.5|137741.5|471
1713399000000|2024-04-18 00:10:00|137976.5|137876.5|137902|137802|138016.5|137916.5|137895|137795|292
1713399300000|2024-04-18 00:15:00|137900|137800|137818|137718|137902|137802|137800|137700|268
1713399600000|2024-04-18 00:20:00|137818.5|137718.5|137768|137668|137818.5|137718.5|137735|137635|330
1713399900000|2024-04-18 00:25:00|137770|137670|137726.5|137626.5|137780|137680|137671.5|137571.5|266
1713400200000|2024-04-18 00:30:00|137725|137625|137725|137625|137758.5|137658.5|137659.5|137559.5|305
1713400500000|2024-04-18 00:35:00|137731.5|137631.5|137731.5|137631.5|137765|137665|137704.5|137604.5|308
1713400800000|2024-04-18 00:40:00|137738.5|137638.5|137681.5|137581.5|137738.5|137638.5|137670|137570|215
1713401100000|2024-04-18 00:45:00|137681|137581|137716.5|137616.5|137772|137672|137646.5|137546.5|249
1713401400000|2024-04-18 00:50:00|137716|137616|137711.5|137611.5|137753.5|137653.5|137643.5|137543.5|260
1713401700000|2024-04-18 00:55:00|137712|137612|137661.5|137561.5|137730|137630|137661.5|137561.5|222
1713402000000|2024-04-18 01:00:00|137660|137560|137643.5|137543.5|137695|137595|137593|137493|300
1713402300000|2024-04-18 01:05:00|137646.5|137546.5|137602|137502|137655|137555|137518.5|137418.5|247
1713402600000|2024-04-18 01:10:00|137601.5|137501.5|137576.5|137476.5|137613.5|137513.5|137531.5|137431.5|343
1713402900000|2024-04-18 01:15:00|137570|137470|137653.5|137553.5|137685|137585|137570|137470|302
1713403200000|2024-04-18 01:20:00|137653|137553|137650|137550|137660.5|137560.5|137560|137460|265
1713403500000|2024-04-18 01:25:00|137651|137551|137560|137460|137668.5|137568.5|137551.5|137451.5|232
1713403800000|2024-04-18 01:30:00|137563.5|137463.5|137686.5|137586.5|137702|137602|137538.5|137438.5|451
1713404100000|2024-04-18 01:35:00|137685|137585|137673.5|137573.5|137725|137625|137673|137573|295
1713404400000|2024-04-18 01:40:00|137672.5|137572.5|137658.5|137558.5|137697|137597|137644|137544|236
1713404700000|2024-04-18 01:45:00|137661.5|137561.5|137631.5|137531.5|137683.5|137583.5|137620|137520|222
1713405000000|2024-04-18 01:50:00|137632|137532|137648.5|137548.5|137658.5|137558.5|137620|137520|208
1713405300000|2024-04-18 01:55:00|137647|137547|137511.5|137411.5|137670|137570|137490|137390|279
1713405600000|2024-04-18 02:00:00|137510|137410|137362|137262|137517|137417|137290|137190|446
1713405900000|2024-04-18 02:05:00|137361.5|137261.5|137361.5|137261.5|137410|137310|137326.5|137226.5|307
1713406200000|2024-04-18 02:10:00|137360|137260|137182|137082|137362|137262|137168.5|137068.5|424
1713406500000|2024-04-18 02:15:00|137185|137085|137085|136985|137252|137152|137078|136978|398
1713406800000|2024-04-18 02:20:00|137095|136995|137168|137068|137182|137082|137078.5|136978.5|359
1713407100000|2024-04-18 02:25:00|137172|137072|137125|137025|137172|137072|137100|137000|247
1713407400000|2024-04-18 02:30:00|137125.5|137025.5|137145|137045|137170|137070|137103.5|137003.5|222
1713407700000|2024-04-18 02:35:00|137148|137048|137052|136952|137168|137068|137021.5|136921.5|249
1713408000000|2024-04-18 02:40:00|137052.5|136952.5|137080|136980|137083|136983|136996.5|136896.5|297
1713408300000|2024-04-18 02:45:00|137075|136975|137060|136960|137110|137010|137008|136908|249
1713408600000|2024-04-18 02:50:00|137056.5|136956.5|137048.5|136948.5|137078.5|136978.5|137033|136933|200
1713408900000|2024-04-18 02:55:00|137050|136950|137098.5|136998.5|137098.5|136998.5|137045|136945|114
1713409200000|2024-04-18 03:00:00|137096.5|136996.5|137101.5|137001.5|137153.5|137053.5|137080|136980|218
1713409500000|2024-04-18 03:05:00|137102|137002|137130|137030|137137|137037|137094.5|136994.5|218
1713409800000|2024-04-18 03:10:00|137129.5|137029.5|137145|137045|137160|137060|137126.5|137026.5|102
1713410100000|2024-04-18 03:15:00|137144.5|137044.5|137136.5|137036.5|137220|137120|137123.5|137023.5|244
1713410400000|2024-04-18 03:20:00|137142|137042|137140|137040|137150|137050|137130|137030|122
1713410700000|2024-04-18 03:25:00|137137|137037|137140|137040|137148.5|137048.5|137115|137015|107
1713411000000|2024-04-18 03:30:00|137140.5|137040.5|137218.5|137118.5|137240.5|137140.5|137130|137030|152
1713411300000|2024-04-18 03:35:00|137218|137118|137195|137095|137233|137133|137194|137094|87
1713411600000|2024-04-18 03:40:00|137195.5|137095.5|137186.5|137086.5|137213.5|137113.5|137182|137082|97
1713411900000|2024-04-18 03:45:00|137187|137087|137153.5|137053.5|137187|137087|137107.5|137007.5|182
1713412200000|2024-04-18 03:50:00|137155|137055|137158|137058|137200|137100|137148|137048|134
1713412500000|2024-04-18 03:55:00|137163.5|137063.5|137150|137050|137177|137077|137130|137030|104
1713412800000|2024-04-18 04:00:00|137150.5|137050.5|137191.5|137091.5|137191.5|137091.5|137150.5|137050.5|83
1713413100000|2024-04-18 04:05:00|137190|137090|137220|137120|137238.5|137138.5|137190|137090|127
1713413400000|2024-04-18 04:10:00|137219.5|137119.5|137245|137145|137245|137145|137216|137116|96
1713413700000|2024-04-18 04:15:00|137244.5|137144.5|137253.5|137153.5|137292|137192|137244.5|137144.5|156
1713414000000|2024-04-18 04:20:00|137252.5|137152.5|137218.5|137118.5|137283.5|137183.5|137211.5|137111.5|140
1713414300000|2024-04-18 04:25:00|137218|137118|137220|137120|137239|137139|137208|137108|130
1713414600000|2024-04-18 04:30:00|137220.5|137120.5|137245|137145|137249|137149|137218|137118|121
1713414900000|2024-04-18 04:35:00|137246.5|137146.5|137221.5|137121.5|137247.5|137147.5|137198.5|137098.5|131
1713415200000|2024-04-18 04:40:00|137222.5|137122.5|137203.5|137103.5|137233|137133|137182|137082|154
1713415500000|2024-04-18 04:45:00|137208.5|137108.5|137295|137195|137298.5|137198.5|137206.5|137106.5|149
1713415800000|2024-04-18 04:50:00|137296.5|137196.5|137346.5|137246.5|137346.5|137246.5|137295|137195|168
1713416100000|2024-04-18 04:55:00|137347|137247|137313.5|137213.5|137373.5|137273.5|137311.5|137211.5|148
1713416400000|2024-04-18 05:00:00|137311.5|137211.5|137330|137230|137330|137230|137290|137190|172
1713416700000|2024-04-18 05:05:00|137328.5|137228.5|137318|137218|137329|137229|137305|137205|135
1713417000000|2024-04-18 05:10:00|137318.5|137218.5|137330|137230|137335|137235|137305|137205|96
1713417300000|2024-04-18 05:15:00|137328.5|137228.5|137368.5|137268.5|137410|137310|137328.5|137228.5|139
1713417600000|2024-04-18 05:20:00|137371.5|137271.5|137318.5|137218.5|137376.5|137276.5|137318.5|137218.5|122
1713417900000|2024-04-18 05:25:00|137313.5|137213.5|137286.5|137186.5|137318.5|137213.5|137278.5|137118.5|127
1713418200000|2024-04-18 05:30:00|137287|137187|137268|137168|137328.5|137228.5|137251.5|137151.5|278
1713418500000|2024-04-18 05:35:00|137265|137165|137270|137170|137300|137200|137251.5|137151.5|132
1713418800000|2024-04-18 05:40:00|137268.5|137168.5|137241.5|137141.5|137298.5|137198.5|137233|137133|142
1713419100000|2024-04-18 05:45:00|137232|137132|137263|137163|137268.5|137168.5|137219.5|137119.5|106
1713419400000|2024-04-18 05:50:00|137265|137165|137270|137170|137345|137245|137265|137165|159
1713419700000|2024-04-18 05:55:00|137272|137172|137283.5|137183.5|137290|137190|137231.5|137131.5|203
1713420000000|2024-04-18 06:00:00|137283|137183|137163.5|137063.5|137303|137203|137128.5|136992|269
1713420300000|2024-04-18 06:05:00|137163|137063|137146.5|137046.5|137187|137087|137125|137025|257
1713420600000|2024-04-18 06:10:00|137145|137045|137226.5|137126.5|137258.5|137158.5|137140|137040|299
1713420900000|2024-04-18 06:15:00|137223.5|137123.5|137132|137032|137227|137127|137112|136979.5|201
1713421200000|2024-04-18 06:20:00|137131.5|137031.5|137208.5|137108.5|137225|137125|137131.5|137031.5|175
1713421500000|2024-04-18 06:25:00|137208|137108|137137|137037|137215.5|137115.5|137137|137037|254
1713421800000|2024-04-18 06:30:00|137148|137048|137192|137092|137268|137136.5|137148|137048|152
1713422100000|2024-04-18 06:35:00|137191.5|137091.5|137143.5|137043.5|137210|137110|137136.5|137007.5|100
1713422400000|2024-04-18 06:40:00|137144|137044|137133|137033|137147.5|137047.5|137129.5|137029.5|57
1713422700000|2024-04-18 06:45:00|137126.5|137026.5|137140|137040|137150|137050|137123.5|137023.5|63
1713423000000|2024-04-18 06:50:00|137139.5|137039.5|137138|137038|137140|137040|137125|137025|48
1713423300000|2024-04-18 06:55:00|137138.5|137038.5|137116.5|137016.5|137163.5|137063.5|137116.5|137016.5|56
1713423600000|2024-04-18 07:00:00|137096.5|136996.5|137090|136990|137100|137000|137056.5|136883.5|118
1713423900000|2024-04-18 07:05:00|137090.5|136990.5|137213|137113|137218.5|137118.5|137090|136990|102
1713424200000|2024-04-18 07:10:00|137213.5|137113.5|137241.5|137041.5|137241.5|137124|137148|137015|106
1713424500000|2024-04-18 07:15:00|137176.5|137076.5|137201.5|137101.5|137228.5|137128.5|137160|137060|127
1713424800000|2024-04-18 07:20:00|137198.5|137098.5|137280|137180|137348.5|137193.5|137186.5|137063|116
1713425100000|2024-04-18 07:25:00|137280.5|137180.5|137250|137150|137294|137194|137220|137120|95
1713425400000|2024-04-18 07:30:00|137250.5|137150.5|137313.5|137213.5|137315|137215|137218.5|137055|67
1713425700000|2024-04-18 07:35:00|137297|137197|137245|137145|137302|137202|137245|137145|46
1713426000000|2024-04-18 07:40:00|137243.5|137143.5|137235|137135|137246.5|137146.5|137210|137110|80
1713426300000|2024-04-18 07:45:00|137235.5|137135.5|137220|137120|137237|137137|137216.5|137116.5|51
1713426600000|2024-04-18 07:50:00|137221|137121|137240|137140|137240|137140|137220|137120|49
1713426900000|2024-04-18 07:55:00|137241|137141|137231|137131|137247|137147|137228.5|137128.5|71
1713427200000|2024-04-18 08:00:00|137213|137113|137220|137120|137263.5|137163.5|137213|137113|65
1713427500000|2024-04-18 08:05:00|137225|137125|137238.5|137138.5|137241.5|137141.5|137224.5|137124.5|48
1713427800000|2024-04-18 08:10:00|137233.5|137133.5|137235|137135|137235|137135|137221.5|137121.5|69
1713428100000|2024-04-18 08:15:00|137234.5|137134.5|137278.5|137178.5|137278.5|137178.5|137230|137130|104
1713428400000|2024-04-18 08:20:00|137275.5|137175.5|137313|137213|137314.5|137214.5|137274|137174|63
1713428700000|2024-04-18 08:25:00|137313.5|137213.5|137283|137183|137316.5|137216.5|137263.5|137163.5|86
1713429000000|2024-04-18 08:30:00|137280.5|137180.5|137248.5|137148.5|137283|137183|137248|137148|61
1713429300000|2024-04-18 08:35:00|137249.5|137149.5|137236.5|137136.5|137258.5|137158.5|137236|137136|51
1713429600000|2024-04-18 08:40:00|137236|137136|137197|137097|137236.5|137136.5|137181.5|137081.5|91
1713429900000|2024-04-18 08:45:00|137196|137096|137183.5|137083.5|137207|137107|137183|137083|24
1713430200000|2024-04-18 08:50:00|137183|137083|137178|137078|137183.5|137083.5|137161|137061|57
1713430500000|2024-04-18 08:55:00|137178.5|137078.5|137264|137164|137281.5|137181.5|137178.5|137078.5|37
1713430800000|2024-04-18 09:00:00|137256.5|137156.5|137228.5|137128.5|137277|137177|137225|137125|42
1713431100000|2024-04-18 09:05:00|137242|137142|137221.5|137121.5|137252|137152|137221.5|137121.5|20
1713431400000|2024-04-18 09:10:00|137222.5|137122.5|137221.5|137121.5|137232.5|137132.5|137221.5|137121.5|44
1713431700000|2024-04-18 09:15:00|137221|137121|137255|137155|137275|137175|137221|137121|56
1713432000000|2024-04-18 09:20:00|137254.5|137154.5|137313.5|137213.5|137313.5|137213.5|137228.5|137082.5|104
1713432300000|2024-04-18 09:25:00|137330|137230|137335|137235|137370.5|137237.5|137312.5|137163.5|85
1713432600000|2024-04-18 09:30:00|137334.5|137234.5|137328.5|137228.5|137382|137235.5|137322.5|137181.5|72
1713432900000|2024-04-18 09:35:00|137328|137228|137416|137216|137417|137283.5|137328|137216|42
1713433200000|2024-04-18 09:40:00|137378|137178|137335|137235|137430|137280.5|137323|137165|112
1713433500000|2024-04-18 09:45:00|137334.5|137234.5|137315|137215|137358.5|137258.5|137300|137157|87
1713433800000|2024-04-18 09:50:00|137308.5|137208.5|137295|137195|137312|137212|137290|137190|45
1713434100000|2024-04-18 09:55:00|137299.5|137199.5|137311.5|137211.5|137320|137220|137299.5|137199.5|48
1713434400000|2024-04-18 10:00:00|137312|137212|137282|137182|137336|137212.5|137278.5|137121.5|85
1713434700000|2024-04-18 10:05:00|137281.5|137181.5|137273|137173|137288.5|137188.5|137265.5|137165.5|63
1713435000000|2024-04-18 10:10:00|137272.5|137172.5|137293.5|137193.5|137297.5|137197.5|137272.5|137172.5|61
1713435300000|2024-04-18 10:15:00|137292.5|137192.5|137301.5|137201.5|137307|137207|137292.5|137192.5|21
1713435600000|2024-04-18 10:20:00|137302|137202|137288|137188|137302|137202|137273|137173|65
1713435900000|2024-04-18 10:25:00|137288.5|137188.5|137272|137172|137288.5|137188.5|137271.5|137171.5|25
1713436200000|2024-04-18 10:30:00|137271.5|137171.5|137267|137167|137271.5|137171.5|137260|137160|21
1713436500000|2024-04-18 10:35:00|137266.5|137166.5|137230|137130|137267|137167|137230|137130|17
1713436800000|2024-04-18 10:40:00|137229.5|137129.5|137228.5|137128.5|137235|137135|137227.5|137127.5|15
1713437100000|2024-04-18 10:45:00|137227.5|137127.5|137176.5|137076.5|137228.5|137128.5|137130|137030|61
1713437400000|2024-04-18 10:50:00|137176|137076|137192|137092|137201.5|137101.5|137176|137076|34
1713437700000|2024-04-18 10:55:00|137191.5|137091.5|137220|137120|137220|137120|137191.5|137091.5|18
1713438000000|2024-04-18 11:00:00|137223|137123|137215|137115|137223.5|137123.5|137214|137114|26
1713438300000|2024-04-18 11:05:00|137214.5|137114.5|137166.5|137066.5|137215|137115|137166.5|137066.5|31
1713438600000|2024-04-18 11:10:00|137167|137067|137211.5|137111.5|137212|137112|137166.5|137066.5|45
1713438900000|2024-04-18 11:15:00|137212|137112|137238|137138|137238.5|137138.5|137191.5|137091.5|75
1713439200000|2024-04-18 11:20:00|137238.5|137138.5|137243.5|137143.5|137243.5|137143.5|137234|137134|46
1713439500000|2024-04-18 11:25:00|137275|137175|137305|137205|137352.5|137206|137268.5|137151.5|45
1713439800000|2024-04-18 11:30:00|137304.5|137204.5|137268|137168|137352|137210|137267.5|137118|72
1713440100000|2024-04-18 11:35:00|137268.5|137168.5|137288|137188|137291.5|137191.5|137268|137168|35
1713440400000|2024-04-18 11:40:00|137288.5|137188.5|137277|137177|137289|137189|137276.5|137176.5|21
1713440700000|2024-04-18 11:45:00|137276.5|137176.5|137217|137117|137276.5|137176.5|137216.5|137116.5|31
1713441000000|2024-04-18 11:50:00|137216.5|137116.5|137280|137180|137281|137181|137216.5|137116.5|63
1713441300000|2024-04-18 11:55:00|137279.5|137179.5|137235|137135|137280|137180|137234.5|137134.5|16
1713441600000|2024-04-18 12:00:00|137236|137136|137247|137147|137250|137150|137236|137136|11
1713441900000|2024-04-18 12:05:00|137250|137150|137250|137150|137250.5|137150.5|137249.5|137149.5|9
1713442200000|2024-04-18 12:10:00|137249.5|137149.5|137281.5|137181.5|137282|137182|137243|137143|24
1713442500000|2024-04-18 12:15:00|137282|137182|137280|137180|137282|137182|137265|137165|42
1713442800000|2024-04-18 12:20:00|137281.5|137181.5|137382|137282|137407|137307|137281.5|137181.5|129
1713443100000|2024-04-18 12:25:00|137381.5|137281.5|137370|137096|137422|137295.5|137370|137091|154
1713443400000|2024-04-18 12:30:00|137358|137085|137478.5|137278.5|137510|137310|137324|137066|280
1713443700000|2024-04-18 12:35:00|137478|137278|137506.5|137406.5|137548.5|137411.5|137391.5|137245|201
1713444000000|2024-04-18 12:40:00|137506|137406|137478.5|137378.5|137560|137438.5|137460.5|137260.5|87
1713444300000|2024-04-18 12:45:00|137479.5|137379.5|137443|137343|137512|137412|137411.5|137311.5|133
1713444600000|2024-04-18 12:50:00|137442.5|137342.5|137506.5|137306.5|137510.5|137373.5|137437.5|137290|86
1713444900000|2024-04-18 12:55:00|137507|137307|137615|137415|137654|137475|137483|137283|153
1713445200000|2024-04-18 13:00:00|137617|137417|137613.5|137413.5|137760|137560|137576.5|137392|224
1713445500000|2024-04-18 13:05:00|137613|137413|137615|137415|137627.5|137427.5|137523.5|137323.5|181
1713445800000|2024-04-18 13:10:00|137614.5|137414.5|137595|137395|137677|137492|137564|137394.5|173
1713446100000|2024-04-18 13:15:00|137585|137385|137570|137470|137666.5|137494|137528|137385|123
1713446400000|2024-04-18 13:20:00|137569|137469|137595|137395|137635.5|137470|137550|137350|135
1713446700000|2024-04-18 13:25:00|137594|137394|137631.5|137431.5|137632.5|137470|137550|137394|99
1713447000000|2024-04-18 13:30:00|137632|137432|137573.5|137373.5|137633|137433|137572|137372|231
1713447300000|2024-04-18 13:35:00|137573|137373|137698.5|137498.5|137719|137550.5|137556.5|137373|174
1713447600000|2024-04-18 13:40:00|137698|137498|137815|137615|137824|137673|137659|137497.5|207
1713447900000|2024-04-18 13:45:00|137816.5|137616.5|137752|137552|137816.5|137616.5|137750.5|137550.5|214
1713448200000|2024-04-18 13:50:00|137751.5|137551.5|137790|137590|137808.5|137608.5|137751.5|137551.5|158
1713448500000|2024-04-18 13:55:00|137789.5|137589.5|137800|137600|137808.5|137608.5|137768.5|137568.5|62
1713448800000|2024-04-18 14:00:00|137812|137611|137821.5|137621.5|137837.5|137637.5|137758|137558|123
1713449100000|2024-04-18 14:05:00|137822|137622|137731.5|137531.5|137822|137622|137731.5|137531.5|81
1713449400000|2024-04-18 14:10:00|137732|137532|137742|137542|137743|137543|137725|137525|111
1713449700000|2024-04-18 14:15:00|137743|137543|137746.5|137546.5|137748|137548|137737.5|137537.5|111
1713450000000|2024-04-18 14:20:00|137747|137547|137790|137590|137790|137641|137696.5|137546.5|122
1713450300000|2024-04-18 14:25:00|137790.5|137590.5|137790|137590|137794|137677|137739|137588|118
1713450600000|2024-04-18 14:30:00|137793.5|137593.5|137748.5|137548.5|137812|137612|137748|137548|130
1713450900000|2024-04-18 14:35:00|137750.5|137550.5|137708|137508|137792|137592|137657|137457|177
1713451200000|2024-04-18 14:40:00|137708.5|137508.5|137656.5|137456.5|137726|137526|137612|137453.5|79
1713451500000|2024-04-18 14:45:00|137657|137457|137666.5|137466.5|137667.5|137467.5|137605.5|137405.5|148
1713451800000|2024-04-18 14:50:00|137667|137467|137675|137475|137675.5|137514|137612.5|137459|93
1713452100000|2024-04-18 14:55:00|137674.5|137474.5|137761.5|137561.5|137761.5|137561.5|137627|137474.5|95
1713452400000|2024-04-18 15:00:00|137773.5|137573.5|137705|137505|137774|137574|137664|137503.5|126
1713452700000|2024-04-18 15:05:00|137704.5|137504.5|137638|137438|137706|137506|137637|137437|45
1713453000000|2024-04-18 15:10:00|137638.5|137438.5|137702|137502|137702.5|137502.5|137636.5|137436.5|91
1713453300000|2024-04-18 15:15:00|137701.5|137501.5|137626.5|137426.5|137715|137515|137584.5|137384.5|162
1713453600000|2024-04-18 15:20:00|137627|137427|137655|137455|137661|137457|137625|137425|139
1713453900000|2024-04-18 15:25:00|137654.5|137454.5|137608.5|137408.5|137656|137456|137577.5|137377.5|73
1713454200000|2024-04-18 15:30:00|137595|137395|137668|137468|137669.5|137469.5|137595|137395|92
1713454500000|2024-04-18 15:35:00|137668.5|137468.5|137668.5|137468.5|137669|137469|137667.5|137467.5|86
1713454800000|2024-04-18 15:40:00|137669|137469|137715|137515|137716|137565|137617.5|137468.5|163
1713455100000|2024-04-18 15:45:00|137714.5|137514.5|137725|137525|137742.5|137542.5|137713.5|137513.5|112
1713455400000|2024-04-18 15:50:00|137723|137523|137700|137500|137725.5|137525.5|137699|137499|87
1713455700000|2024-04-18 15:55:00|137700.5|137500.5|137696|137496|137701|137501|137693|137493|146
1713456000000|2024-04-18 16:00:00|137695|137495|137735|137535|137737|137537|137693.5|137493.5|146
1713456300000|2024-04-18 16:05:00|137734.5|137534.5|137773|137573|137815|137615|137733.5|137533.5|172
1713456600000|2024-04-18 16:10:00|137773.5|137573.5|137773|137573|137775|137575|137733|137533|210
1713456900000|2024-04-18 16:15:00|137773.5|137573.5|137772.5|137572.5|137774.5|137574.5|137772|137572|170
1713457200000|2024-04-18 16:20:00|137773|137573|137773.5|137573.5|137775|137575|137771.5|137571.5|191
1713457500000|2024-04-18 16:25:00|137775|137575|137773.5|137573.5|137775|137575|137771.5|137571.5|147
1713457800000|2024-04-18 16:30:00|137773|137573|137813|137613|137814|137614|137772|137572|192
1713458100000|2024-04-18 16:35:00|137814.5|137614.5|137803|137603|137814.5|137614.5|137802.5|137602.5|109
1713458400000|2024-04-18 16:40:00|137804|137604|137838.5|137638.5|137892.5|137707|137802|137602|135
1713458700000|2024-04-18 16:45:00|137851.5|137651.5|137818.5|137718.5|137878|137727.5|137816|137651|83
1713459000000|2024-04-18 16:50:00|137818|137718|137870.5|137670.5|137873|137722|137818|137667.5|125
1713459300000|2024-04-18 16:55:00|137871.5|137671.5|137896|137696|137898|137698|137837|137637|144
1713459600000|2024-04-18 17:00:00|137891.5|137691.5|137868|137768|137948|137792|137855.5|137691.5|86
1713459900000|2024-04-18 17:05:00|137868.5|137768.5|137890|137790|137947|137796.5|137867.5|137746|53
1713460200000|2024-04-18 17:10:00|137890.5|137790.5|137940|137740|137941|137790.5|137889.5|137737.5|53
1713460500000|2024-04-18 17:15:00|137940.5|137740.5|137940|137740|137942|137742|137938.5|137738.5|82
1713460800000|2024-04-18 17:20:00|137941|137741|137955|137755|137955|137755|137939|137739|79
1713461100000|2024-04-18 17:25:00|137956.5|137756.5|137947.5|137747.5|138090|137890|137927|137747|90
1713461400000|2024-04-18 17:30:00|137961|137761|138039|137839|138100|137841|137959.5|137759.5|155
1713461700000|2024-04-18 17:35:00|138038.5|137838.5|138053.5|137853.5|138105.5|137905.5|138038|137838|97
1713462000000|2024-04-18 17:40:00|138054.5|137854.5|138078|137878|138123.5|137923.5|138052|137852|132
1713462300000|2024-04-18 17:45:00|138077|137877|138025.5|137825.5|138261|137939|138023.5|137823.5|135
1713462600000|2024-04-18 17:50:00|138025|137825|138086.5|137886.5|138097|137897|137995.5|137824|173
1713462900000|2024-04-18 17:55:00|138087|137887|138138|137899|138138|137899|138085|137885|202
1713463200000|2024-04-18 18:00:00|138132|137903|138133|137904|138142|137918.5|138117|137895|204
1713463500000|2024-04-18 18:05:00|138134|137903|138128|137909|138140|137919.5|138116.5|137897|172
1713463800000|2024-04-18 18:10:00|138127|137910|138138.5|137938.5|138158|137938.5|138123|137895|201
1713464100000|2024-04-18 18:15:00|138139|137939|138053|137853|138144|137940|138051.5|137851.5|226
1713464400000|2024-04-18 18:20:00|138054|137854|137982|137882|138164|137909|137982|137832|154
1713464700000|2024-04-18 18:25:00|137983|137883|138062|137862|138160|137943|137980|137832|102
1713465000000|2024-04-18 18:30:00|138061.5|137861.5|138062|137862|138063.5|137863.5|138060.5|137860.5|154
1713465300000|2024-04-18 18:35:00|138061.5|137861.5|138020|137820|138085.5|137885.5|137948.5|137746|60
1713465600000|2024-04-18 18:40:00|138019.5|137819.5|138072|137859|138072|137866|138018|137818|76
1713465900000|2024-04-18 18:45:00|138070|137860|138077|137853|138079|137867|138064.5|137850|99
1713466200000|2024-04-18 18:50:00|138075|137855|138065.5|137865.5|138075|137867|138063.5|137854|114
1713466500000|2024-04-18 18:55:00|138067|137867|138065.5|137865.5|138073|137867|138063.5|137858|133
1713466800000|2024-04-18 19:00:00|138065|137865|138154|137850|138163|137889|138043.5|137841|188
1713467100000|2024-04-18 19:05:00|138155|137848|138025.5|137825.5|138157|137850|138023.5|137823.5|84
1713467400000|2024-04-18 19:10:00|138024.5|137824.5|138024.5|137824.5|138025.5|137825.5|138023|137823|33
1713467700000|2024-04-18 19:15:00|138022.5|137822.5|137971.5|137771.5|138110|137858.5|137948.5|137748.5|138
1713468000000|2024-04-18 19:20:00|137975|137775|137975.5|137775.5|137976|137776|137973.5|137773.5|68
1713468300000|2024-04-18 19:25:00|137981.5|137781.5|137982|137782|137983.5|137783.5|137943.5|137743.5|98
1713468600000|2024-04-18 19:30:00|137980.5|137780.5|137931.5|137731.5|137982|137782|137931|137731|17
1713468900000|2024-04-18 19:35:00|137932|137732|137978.5|137778.5|137979|137779|137931.5|137731.5|19
1713469200000|2024-04-18 19:40:00|137979.5|137779.5|137978.5|137778.5|137980|137780|137977|137777|61
1713469500000|2024-04-18 19:45:00|137978|137778|137931.5|137731.5|137979.5|137779.5|137931.5|137731.5|39
1713469800000|2024-04-18 19:50:00|137932|137732|138039|137798|138039|137800|137932|137732|20
1713470100000|2024-04-18 19:55:00|138038|137799|138042|137798|138043|137799|138038|137797|8
1713484800000|2024-04-19 00:00:00|138116|137756|138008.5|137908.5|138181.5|137953.5|137770|137410|363
1713485100000|2024-04-19 00:05:00|138017|137917|138196.5|138096.5|138215|138115|138017|137917|392
1713485400000|2024-04-19 00:10:00|138200|138100|138188|138088|138225|138125|138136.5|138036.5|320
1713485700000|2024-04-19 00:15:00|138189|138089|138278.5|138178.5|138293.5|138193.5|138150|138050|336
1713486000000|2024-04-19 00:20:00|138281|138181|138301.5|138201.5|138325|138225|138281|138181|272
1713486300000|2024-04-19 00:25:00|138300|138200|138218.5|138118.5|138317|138217|138190|138090|256
1713486600000|2024-04-19 00:30:00|138223|138123|138171.5|138071.5|138240|138140|138151.5|138051.5|231
1713486900000|2024-04-19 00:35:00|138172|138072|138178|138078|138186|138086|138143|138043|210
1713487200000|2024-04-19 00:40:00|138180|138080|138238.5|138138.5|138266.5|138166.5|138180|138080|215
1713487500000|2024-04-19 00:45:00|138231.5|138131.5|138255|138155|138263.5|138163.5|138215|138115|174
1713487800000|2024-04-19 00:50:00|138254.5|138154.5|138281.5|138181.5|138400|138227.5|138243.5|138143.5|219
1713488100000|2024-04-19 00:55:00|138273|138173|138273.5|138173.5|138331|138231|138248.5|138148.5|212
1713488400000|2024-04-19 01:00:00|138275|138175|138266.5|138166.5|138286.5|138186.5|138216.5|138116.5|201
1713488700000|2024-04-19 01:05:00|138267|138167|138416|138316|138416|138316|138203|138103|290
1713489000000|2024-04-19 01:10:00|138420|138320|138640|138540|138735|138593.5|138420|138320|505
1713489300000|2024-04-19 01:15:00|138646.5|138546.5|138611.5|138511.5|138743.5|138578.5|138603|138460|469
1713489600000|2024-04-19 01:20:00|138610|138510|138630|138530|138648.5|138548.5|138603|138503|342
1713489900000|2024-04-19 01:25:00|138638.5|138538.5|138660|138560|138660|138560|138605|138505|314
1713490200000|2024-04-19 01:30:00|138657|138557|138703.5|138603.5|138768|138668|138628.5|138471.5|562
1713490500000|2024-04-19 01:35:00|138701.5|138601.5|139165|138965|139178.5|139052|138696.5|138596.5|706
1713490800000|2024-04-19 01:40:00|139171.5|138971.5|139168|138968|139203.5|139003.5|139071.5|138871.5|588
1713491100000|2024-04-19 01:45:00|139167.5|138967.5|138911.5|138711.5|139187|138987|138843.5|138643.5|554
1713491400000|2024-04-19 01:50:00|138911|138711|138823.5|138623.5|138916.5|138716.5|138686.5|138546.5|544
1713491700000|2024-04-19 01:55:00|138823|138623|138918.5|138818.5|139023|138861.5|138750|138598.5|472
1713492000000|2024-04-19 02:00:00|138972|138772|138915|138815|139005|138842.5|138891.5|138750|330
1713492300000|2024-04-19 02:05:00|138913|138813|138982|138782|138992|138831.5|138848|138711.5|384
1713492600000|2024-04-19 02:10:00|138988|138788|138947|138747|139007|138856.5|138813|138613|517
1713492900000|2024-04-19 02:15:00|138947.5|138747.5|139011.5|138811.5|139011.5|138811.5|138895|138695|488
1713493200000|2024-04-19 02:20:00|139015|138815|138966.5|138766.5|139023.5|138830|138888.5|138721.5|376
1713493500000|2024-04-19 02:25:00|138968|138768|138925|138725|139003.5|138803.5|138850|138650|416
1713493800000|2024-04-19 02:30:00|138931.5|138731.5|138883.5|138783.5|138958|138793.5|138883.5|138710|268
1713494100000|2024-04-19 02:35:00|138882|138782|138868.5|138668.5|138953|138802|138835|138655|310
1713494400000|2024-04-19 02:40:00|138866.5|138666.5|138843.5|138643.5|138898.5|138708.5|138763|138605|346
1713494700000|2024-04-19 02:45:00|138843|138643|138838|138638|138871.5|138713.5|138778|138578|324
1713495000000|2024-04-19 02:50:00|138836|138636|138863|138663|138896.5|138738.5|138770|138612|338
1713495300000|2024-04-19 02:55:00|138862.5|138662.5|138840|138740|138890|138742|138815|138662.5|256
1713495600000|2024-04-19 03:00:00|138837|138737|138543.5|138443.5|138875|138737|138543.5|138400|452
1713495900000|2024-04-19 03:05:00|138545|138445|138463.5|138363.5|138585|138445|138450|138271.5|450
1713496200000|2024-04-19 03:10:00|138466.5|138366.5|138543.5|138343.5|138546.5|138390.5|138355|138187|451
1713496500000|2024-04-19 03:15:00|138545|138345|138485|138385|138578|138478|138475|138345|345
1713496800000|2024-04-19 03:20:00|138487|138387|138518.5|138418.5|138530|138430|138468.5|138368.5|298
1713497100000|2024-04-19 03:25:00|138526.5|138426.5|138305|138205|138526.5|138426.5|138276.5|138158.5|391
1713497400000|2024-04-19 03:30:00|138298.5|138198.5|138393.5|138293.5|138408.5|138308.5|138298.5|138167|425
1713497700000|2024-04-19 03:35:00|138395|138295|138405|138305|138438.5|138338.5|138363.5|138263.5|269
1713498000000|2024-04-19 03:40:00|138405.5|138305.5|138366.5|138266.5|138426.5|138326.5|138363|138263|180
1713498300000|2024-04-19 03:45:00|138367.5|138267.5|138358.5|138258.5|138380|138280|138328.5|138228.5|252
1713498600000|2024-04-19 03:50:00|138360|138260|138310|138210|138378.5|138278.5|138280|138180|219
1713498900000|2024-04-19 03:55:00|138316.5|138216.5|138345|138245|138367|138267|138291.5|138191.5|283
1713499200000|2024-04-19 04:00:00|138344|138244|138297|138197|138344|138244|138265|138165|231
1713499500000|2024-04-19 04:05:00|138296.5|138196.5|138315|138215|138318.5|138218.5|138263|138163|206
1713499800000|2024-04-19 04:10:00|138315.5|138215.5|138246.5|138146.5|138326.5|138226.5|138226.5|138126.5|197
1713500100000|2024-04-19 04:15:00|138248|138148|138277|138177|138290|138190|138245|138145|196
1713500400000|2024-04-19 04:20:00|138276.5|138176.5|138178.5|138078.5|138288.5|138188.5|138160|138060|266
1713500700000|2024-04-19 04:25:00|138185|138085|138120|138020|138205|138105|138098.5|137998.5|252
1713501000000|2024-04-19 04:30:00|138121.5|138021.5|138050|137950|138135|138035|138038|137938|286
1713501300000|2024-04-19 04:35:00|138048.5|137948.5|138063|137963|138108.5|138008.5|137995|137895|254
1713501600000|2024-04-19 04:40:00|138065|137965|138097|137997|138100|138000|138065|137965|107
1713501900000|2024-04-19 04:45:00|138082|137982|138001.5|137901.5|138082|137982|137968.5|137868.5|326
1713502200000|2024-04-19 04:50:00|138002.5|137902.5|138101.5|138001.5|138130|138030|138002.5|137902.5|260
1713502500000|2024-04-19 04:55:00|138096.5|137996.5|138138.5|138038.5|138151.5|138051.5|138085|137985|188
1713502800000|2024-04-19 05:00:00|138148|138048|137898.5|137798.5|138148.5|138048.5|137856.5|137756.5|437
1713503100000|2024-04-19 05:05:00|137901.5|137801.5|137940|137840|137958.5|137858.5|137821.5|137721.5|353
1713503400000|2024-04-19 05:10:00|137936.5|137836.5|137995|137895|137997|137897|137925|137825|246
1713503700000|2024-04-19 05:15:00|137996.5|137896.5|137958.5|137858.5|138060|137960|137943|137843|259
1713504000000|2024-04-19 05:20:00|137958|137858|138015|137915|138025|137925|137916.5|137816.5|241
1713504300000|2024-04-19 05:25:00|138025|137925|137960|137860|138036.5|137936.5|137913.5|137813.5|288
1713504600000|2024-04-19 05:30:00|137955|137855|138021.5|137921.5|138026.5|137926.5|137945|137845|242
1713504900000|2024-04-19 05:35:00|138025|137925|138001.5|137901.5|138061.5|137961.5|137975|137875|232
1713505200000|2024-04-19 05:40:00|138002|137902|138068.5|137968.5|138075|137975|137984|137884|242
1713505500000|2024-04-19 05:45:00|138068|137968|138076.5|137976.5|138136.5|137990|138036.5|137903|196
1713505800000|2024-04-19 05:50:00|138077|137977|138067|137967|138088.5|137988.5|138050|137950|200
1713506100000|2024-04-19 05:55:00|138066.5|137966.5|138093|137993|138103.5|138003.5|138061.5|137961.5|172
1713506400000|2024-04-19 06:00:00|138096.5|137996.5|138105|138005|138166.5|138053.5|138073|137950|327
1713506700000|2024-04-19 06:05:00|138104.5|138004.5|138020|137920|138163.5|138023.5|138006.5|137906.5|341
1713507000000|2024-04-19 06:10:00|138021|137921|137915|137815|138027|137927|137842|137742|392
1713507300000|2024-04-19 06:15:00|137925|137825|137998.5|137898.5|138001.5|137901.5|137861.5|137761.5|285
1713507600000|2024-04-19 06:20:00|138000|137900|138075|137975|138085|137985|137997|137897|242
1713507900000|2024-04-19 06:25:00|138075.5|137975.5|138060|137960|138075.5|137975.5|137948|137848|235
1713508200000|2024-04-19 06:30:00|138057|137957|138170|137970|138193.5|138020|138030.5|137881.5|286
1713508500000|2024-04-19 06:35:00|138169|137969|138121.5|137921.5|138178.5|138025|138065|137898.5|172
1713508800000|2024-04-19 06:40:00|138055|137955|137908.5|137708.5|138127|137971.5|137900|137700|155
1713509100000|2024-04-19 06:45:00|137945|137745|137965|137865|137994|137865|137943|137745|119
1713509400000|2024-04-19 06:50:00|137966.5|137866.5|137981.5|137881.5|137992|137892|137966.5|137866.5|64
1713509700000|2024-04-19 06:55:00|137984|137884|138032|137832|138074|137893.5|137982|137819.5|135
1713510000000|2024-04-19 07:00:00|138031.5|137831.5|137990|137890|138056.5|137907|137976|137831.5|110
1713510300000|2024-04-19 07:05:00|137990.5|137890.5|137957|137757|138051|137902|137901.5|137753.5|164
1713510600000|2024-04-19 07:10:00|137910|137810|137905|137805|137976.5|137832|137866.5|137766.5|144
1713510900000|2024-04-19 07:15:00|137901.5|137801.5|138005|137905|138023.5|137923.5|137900|137800|104
1713511200000|2024-04-19 07:20:00|138010|137910|138016.5|137916.5|138016.5|137916.5|137963|137863|70
1713511500000|2024-04-19 07:25:00|138017|137917|137966.5|137866.5|138053.5|137953.5|137966|137838|125
1713511800000|2024-04-19 07:30:00|137967|137867|137950|137850|138054|137897|137949.5|137828|110
1713512100000|2024-04-19 07:35:00|137949.5|137849.5|137891.5|137791.5|137950.5|137850.5|137869.5|137769.5|88
1713512400000|2024-04-19 07:40:00|137892|137792|137866.5|137766.5|137892|137792|137860|137760|33
1713512700000|2024-04-19 07:45:00|137865|137765|137816.5|137716.5|137868.5|137768.5|137772|137588.5|100
1713513000000|2024-04-19 07:50:00|137812|137712|137771.5|137671.5|137816.5|137716.5|137771|137671|51
1713513300000|2024-04-19 07:55:00|137772|137672|137803.5|137703.5|137803.5|137703.5|137725|137625|78
1713513600000|2024-04-19 08:00:00|137810|137710|137881.5|137781.5|137915|137815|137808|137708|89
1713513900000|2024-04-19 08:05:00|137882|137782|137890|137790|137890|137790|137875|137775|13
1713514200000|2024-04-19 08:10:00|137888.5|137788.5|137943.5|137843.5|137983.5|137883.5|137888.5|137788.5|88
1713514500000|2024-04-19 08:15:00|137943|137843|137905|137805|137955|137845.5|137896|137614|68
1713514800000|2024-04-19 08:20:00|137904.5|137804.5|137870.5|137770.5|137938.5|137838.5|137868|137700|55
1713515100000|2024-04-19 08:25:00|137878.5|137778.5|137863.5|137763.5|137980|137837|137863|137713.5|93
1713515400000|2024-04-19 08:30:00|137863|137763|137933|137833|137939|137837.5|137862|137738|73
1713515700000|2024-04-19 08:35:00|137933.5|137833.5|137898.5|137798.5|137934|137834|137897.5|137797.5|38
1713516000000|2024-04-19 08:40:00|137898|137798|137960|137860|137963|137863|137897.5|137797.5|48
1713516300000|2024-04-19 08:45:00|137968.5|137868.5|137980|137880|138011|137911|137968.5|137868.5|53
1713516600000|2024-04-19 08:50:00|137979.5|137879.5|137973|137873|137982.5|137882.5|137972.5|137872.5|61
1713516900000|2024-04-19 08:55:00|137973.5|137873.5|137955|137855|137982.5|137877|137954.5|137774.5|43
1713517200000|2024-04-19 09:00:00|137954.5|137854.5|137937|137837|137974|137855|137881.5|137735|89
1713517500000|2024-04-19 09:05:00|137938|137838|137953.5|137853.5|137954|137854|137938|137838|36
1713517800000|2024-04-19 09:10:00|137953|137853|137923|137823|137953.5|137853.5|137923|137731.5|30
1713518100000|2024-04-19 09:15:00|137922|137822|137928.5|137828.5|137932.5|137832.5|137916|137816|39
1713518400000|2024-04-19 09:20:00|137928|137828|137913.5|137813.5|137933.5|137833.5|137905|137705|81
1713518700000|2024-04-19 09:25:00|137910|137810|137920|137720|137920.5|137810.5|137840|137640|91
1713519000000|2024-04-19 09:30:00|137926.5|137726.5|137877|137777|137926.5|137777.5|137801.5|137691.5|93
1713519300000|2024-04-19 09:35:00|137876.5|137776.5|137850|137750|137876.5|137776.5|137830|137730|77
1713519600000|2024-04-19 09:40:00|137849.5|137749.5|137856.5|137756.5|137874.5|137774.5|137849.5|137749.5|63
1713519900000|2024-04-19 09:45:00|137857|137757|137840|137740|137873.5|137757|137805|137631|59
1713520200000|2024-04-19 09:50:00|137839.5|137739.5|137845|137745|137865.5|137765.5|137831|137731|61
1713520500000|2024-04-19 09:55:00|137844.5|137744.5|137930|137730|137937|137772|137831.5|137729.5|62
1713520800000|2024-04-19 10:00:00|137933|137733|137888|137788|137937.5|137790|137876|137730|79
1713521100000|2024-04-19 10:05:00|137888.5|137788.5|137865|137765|137947|137795.5|137844.5|137696.5|136
1713521400000|2024-04-19 10:10:00|137865.5|137765.5|137870|137770|137887|137787|137851.5|137751.5|108
1713521700000|2024-04-19 10:15:00|137870.5|137770.5|137888.5|137788.5|137895|137795|137870|137770|67
1713522000000|2024-04-19 10:20:00|137908|137808|137923|137823|137925|137825|137908|137808|80
1713522300000|2024-04-19 10:25:00|137922.5|137822.5|137853.5|137753.5|137923.5|137823.5|137848.5|137713|104
1713522600000|2024-04-19 10:30:00|137852|137752|137795|137695|137852.5|137752.5|137758|137658|166
1713522900000|2024-04-19 10:35:00|137794.5|137694.5|137796.5|137696.5|137812|137712|137784|137684|96
1713523200000|2024-04-19 10:40:00|137797|137697|137857|137757|137857.5|137757.5|137796.5|137696.5|85
1713523500000|2024-04-19 10:45:00|137856.5|137756.5|137830|137730|137857|137757|137826.5|137726.5|60
1713523800000|2024-04-19 10:50:00|137829.5|137729.5|137838.5|137738.5|137890.5|137749|137829.5|137686.5|92
1713524100000|2024-04-19 10:55:00|137839|137739|137860|137760|137860.5|137760.5|137830|137730|54
1713524400000|2024-04-19 11:00:00|137860.5|137760.5|137875|137775|137876.5|137776.5|137860.5|137760.5|57
1713524700000|2024-04-19 11:05:00|137875.5|137775.5|137865|137765|137875.5|137775.5|137862.5|137762.5|33
1713525000000|2024-04-19 11:10:00|137862|137762|137888|137788|137955|137801.5|137861|137755|93
1713525300000|2024-04-19 11:15:00|137887.5|137787.5|137838|137738|137888|137788|137798|137698|111
1713525600000|2024-04-19 11:20:00|137837.5|137737.5|137855|137755|137869|137769|137837.5|137737.5|41
1713525900000|2024-04-19 11:25:00|137852|137752|137848.5|137648.5|137868.5|137752|137796|137614|129
1713526200000|2024-04-19 11:30:00|137848|137648|137836.5|137636.5|137849|137649|137834.5|137634.5|92
1713526500000|2024-04-19 11:35:00|137837|137637|137813.5|137613.5|137837.5|137637.5|137813|137613|79
1713526800000|2024-04-19 11:40:00|137813|137613|137735|137635|137818.5|137636.5|137733|137579|128
1713527100000|2024-04-19 11:45:00|137735.5|137635.5|137760|137660|137813.5|137668.5|137735|137608.5|148
1713527400000|2024-04-19 11:50:00|137760.5|137660.5|137785|137685|137785.5|137685.5|137760.5|137660.5|38
1713527700000|2024-04-19 11:55:00|137785.5|137685.5|137790|137690|137805|137705|137785|137685|29
1713528000000|2024-04-19 12:00:00|137789.5|137689.5|137748.5|137648.5|137818.5|137718.5|137741.5|137641.5|92
1713528300000|2024-04-19 12:05:00|137748|137648|137730|137630|137748.5|137648.5|137724.5|137624.5|136
1713528600000|2024-04-19 12:10:00|137728.5|137628.5|137680|137580|137729|137629|137679.5|137579.5|92
1713528900000|2024-04-19 12:15:00|137680.5|137580.5|137631.5|137531.5|137680.5|137580.5|137631.5|137531.5|61
1713529200000|2024-04-19 12:20:00|137632|137532|137616.5|137516.5|137653.5|137553.5|137612.5|137512.5|97
1713529500000|2024-04-19 12:25:00|137617|137517|137672|137472|137672|137525.5|137616.5|137471|44
1713529800000|2024-04-19 12:30:00|137671.5|137471.5|137447|137347|137671.5|137485.5|137447|137347|132
1713530100000|2024-04-19 12:35:00|137443|137343|137528.5|137428.5|137573|137429|137437|137337|186
1713530400000|2024-04-19 12:40:00|137528|137428|137643.5|137443.5|137643.5|137493.5|137511.5|137366.5|118
1713530700000|2024-04-19 12:45:00|137643|137443|137530|137430|137643|137500|137513|137413|79
1713531000000|2024-04-19 12:50:00|137529.5|137429.5|137573.5|137473.5|137573.5|137473.5|137529.5|137429.5|74
1713531300000|2024-04-19 12:55:00|137573|137473|137552|137452|137590|137490|137552|137452|58
1713531600000|2024-04-19 13:00:00|137560.5|137460.5|137590|137390|137611.5|137461.5|137534|137389|116
1713531900000|2024-04-19 13:05:00|137589|137389|137588|137388|137591|137446|137539|137388|65
1713532200000|2024-04-19 13:10:00|137588.5|137388.5|137553.5|137453.5|137590|137454.5|137540|137386.5|77
1713532500000|2024-04-19 13:15:00|137553|137453|137525|137425|137611|137461|137524|137409|101
1713532800000|2024-04-19 13:20:00|137526|137426|137593.5|137393.5|137644|137451|137526|137390.5|86
1713533100000|2024-04-19 13:25:00|137511.5|137411.5|137545|137445|137658|137458|137511.5|137370|118
1713533400000|2024-04-19 13:30:00|137595|137395|137470|137370|137603|137446.5|137468.5|137320|172
1713533700000|2024-04-19 13:35:00|137470.5|137370.5|137531.5|137431.5|137532|137432|137469|137320|87
1713534000000|2024-04-19 13:40:00|137532.5|137432.5|137571.5|137371.5|137572.5|137432.5|137514|137364|80
1713534300000|2024-04-19 13:45:00|137572.5|137372.5|137512|137412|137572.5|137422|137503|137340|141
1713534600000|2024-04-19 13:50:00|137511.5|137411.5|137510|137410|137560|137448.5|137510|137360|61
1713534900000|2024-04-19 13:55:00|137509.5|137409.5|137535|137435|137562|137435|137506|137356.5|70
1713535200000|2024-04-19 14:00:00|137535.5|137435.5|137527|137427|137612|137485|137526.5|137384|74
1713535500000|2024-04-19 14:05:00|137526.5|137426.5|137515|137415|137577|137433.5|137515|137376.5|46
1713535800000|2024-04-19 14:10:00|137514.5|137414.5|137533.5|137433.5|137574|137434|137506.5|137356|110
1713536100000|2024-04-19 14:15:00|137533|137433|137525|137425|137538.5|137438.5|137524|137424|30
1713536400000|2024-04-19 14:20:00|137525.5|137425.5|137510|137410|137557.5|137425.5|137491.5|137332|62
1713536700000|2024-04-19 14:25:00|137510.5|137410.5|137539.5|137339.5|137554|137410.5|137489|137329|79
1713537000000|2024-04-19 14:30:00|137553.5|137353.5|137528|137328|137554.5|137354.5|137378.5|137197|249
1713537300000|2024-04-19 14:35:00|137529|137329|137563|137363|137564|137399|137471|137321.5|201
1713537600000|2024-04-19 14:40:00|137563.5|137363.5|137418.5|137318.5|137563.5|137363.5|137418|137268|207
1713537900000|2024-04-19 14:45:00|137418|137318|137403.5|137303.5|137485.5|137319|137386|137236.5|111
1713538200000|2024-04-19 14:50:00|137403|137303|137401.5|137301.5|137469|137319|137385.5|137268|114
1713538500000|2024-04-19 14:55:00|137404|137304|137441.5|137341.5|137509.5|137342|137404|137291.5|79
1713538800000|2024-04-19 15:00:00|137441|137341|137473.5|137273.5|137492|137342|137406.5|137270.5|178
1713539100000|2024-04-19 15:05:00|137488|137288|137460|137260|137500|137350.5|137409.5|137259.5|126
1713539400000|2024-04-19 15:10:00|137460.5|137260.5|137476.5|137276.5|137477.5|137277.5|137459.5|137259.5|67
1713539700000|2024-04-19 15:15:00|137476|137276|137450|137350|137524|137379|137434.5|137276|77
1713540000000|2024-04-19 15:20:00|137450.5|137350.5|137558.5|137358.5|137559.5|137409|137449.5|137340|93
1713540300000|2024-04-19 15:25:00|137558|137358|137558.5|137358.5|137559|137359|137557.5|137357.5|54
1713540600000|2024-04-19 15:30:00|137558|137358|137561.5|137361.5|137563.5|137363.5|137546.5|137346.5|57
1713540900000|2024-04-19 15:35:00|137562|137362|137562|137362|137563|137363|137559|137359|86
1713541200000|2024-04-19 15:40:00|137561.5|137361.5|137585|137385|137586|137386|137560.5|137360.5|71
1713541500000|2024-04-19 15:45:00|137584.5|137384.5|137522|137422|137595|137435.5|137521.5|137372|40
1713541800000|2024-04-19 15:50:00|137521.5|137421.5|137545|137445|137545.5|137445.5|137521|137421|16
1713542100000|2024-04-19 15:55:00|137545.5|137445.5|137538.5|137438.5|137613|137463.5|137507|137307|43
1713542400000|2024-04-19 16:00:00|137563.5|137363.5|137511|137311|137563.5|137413.5|137500|137310|96
1713542700000|2024-04-19 16:05:00|137510.5|137310.5|137560|137360|137560.5|137410|137509.5|137310.5|46
1713543000000|2024-04-19 16:10:00|137559.5|137359.5|137615|137415|137615|137415|137559.5|137359.5|65
1713543300000|2024-04-19 16:15:00|137614.5|137414.5|137788.5|137588.5|137789.5|137600.5|137599|137399|121
1713543600000|2024-04-19 16:20:00|137789|137589|137813.5|137613.5|137876|137666|137699|137550|115
1713543900000|2024-04-19 16:25:00|137813|137613|137813|137613|137814.5|137653.5|137722.5|137603.5|86
1713544200000|2024-04-19 16:30:00|137812.5|137612.5|137711.5|137511.5|137813.5|137613.5|137665.5|137465.5|129
1713544500000|2024-04-19 16:35:00|137710.5|137510.5|137743.5|137543.5|137744|137544|137709|137509|208
1713544800000|2024-04-19 16:40:00|137743|137543|137733.5|137533.5|137744|137544|137732.5|137532.5|138
1713545100000|2024-04-19 16:45:00|137734|137534|137682|137482|137742.5|137542.5|137670|137470|158
1713545400000|2024-04-19 16:50:00|137681|137481|137600.5|137400.5|137681|137481|137576.5|137395.5|91
1713545700000|2024-04-19 16:55:00|137600|137400|137619|137419|137619|137419|137599|137399|86
1713546000000|2024-04-19 17:00:00|137600.5|137400.5|137651|137451|137654.5|137454.5|137379.5|137019.5|80
1713546300000|2024-04-19 17:05:00|137650.5|137450.5|137569.5|137469.5|137651.5|137470|137569|137420|39
1713546600000|2024-04-19 17:10:00|137569|137469|137630|137381|137654|137469.5|137348|137058.5|107
1713546900000|2024-04-19 17:15:00|137629|137383|137638|137399|137643|137419.5|137614.5|137380|185
1713547200000|2024-04-19 17:20:00|137639|137398|137614.5|137414.5|137641|137420.5|137613.5|137396|162
1713547500000|2024-04-19 17:25:00|137615|137415|137586.5|137486.5|137644.5|137487|137586.5|137413.5|48
1713547800000|2024-04-19 17:30:00|137587|137487|137682|137482|137683|137487.5|137586|137481|91
1713548100000|2024-04-19 17:35:00|137681.5|137481.5|137682|137482|137684.5|137484.5|137680.5|137480.5|52
1713548400000|2024-04-19 17:40:00|137631.5|137531.5|137682|137482|137684|137531.5|137631.5|137480|72
1713548700000|2024-04-19 17:45:00|137681.5|137481.5|137681.5|137481.5|137684.5|137484.5|137681|137481|63
1713549000000|2024-04-19 17:50:00|137682|137482|137668.5|137468.5|137682|137482|137668|137468|76
1713549300000|2024-04-19 17:55:00|137668|137468|137699|137499|137700|137500|137668|137468|122
1713549600000|2024-04-19 18:00:00|137698.5|137498.5|137681.5|137481.5|137699.5|137499.5|137681.5|137481.5|60
1713549900000|2024-04-19 18:05:00|137682|137482|137698.5|137498.5|137699.5|137499.5|137681|137481|60
1713550200000|2024-04-19 18:10:00|137698|137498|137699|137499|137699.5|137499.5|137697.5|137497.5|51
1713550500000|2024-04-19 18:15:00|137698.5|137498.5|137680|137480|137699.5|137499.5|137649|137449|37
1713550800000|2024-04-19 18:20:00|137680.5|137480.5|137680|137480|137681|137481|137679|137479|32
1713551100000|2024-04-19 18:25:00|137680.5|137480.5|137639|137439|137730|137530|137639|137439|76
1713551400000|2024-04-19 18:30:00|137639.5|137439.5|137503.5|137303.5|137639.5|137439.5|137488|137196|46
1713551700000|2024-04-19 18:35:00|137503|137303|137408|137208|137503.5|137316.5|137280.5|136920.5|146
1713552000000|2024-04-19 18:40:00|137408.5|137208.5|137413|137213|137413.5|137313.5|137390|137190|94
1713552300000|2024-04-19 18:45:00|137413.5|137213.5|137413|137213|137414.5|137214.5|137412|137212|64
1713552600000|2024-04-19 18:50:00|137413.5|137213.5|137433.5|137233.5|137452|137252|137365|137165|75
1713552900000|2024-04-19 18:55:00|137417|137217|137436.5|137236.5|137437|137237|137380|137180|73
1713553200000|2024-04-19 19:00:00|137437.5|137237.5|137408.5|137208.5|137450|137250|137400|137200|48
1713553500000|2024-04-19 19:05:00|137408|137208|137443|137243|137443.5|137292.5|137392.5|137204.5|65
1713553800000|2024-04-19 19:10:00|137443.5|137243.5|137399|137199|137443.5|137243.5|137397.5|137197.5|42
1713554100000|2024-04-19 19:15:00|137398.5|137198.5|137418.5|137218.5|137418.5|137218.5|137359|137092|104
1713554400000|2024-04-19 19:20:00|137420|137220|137562|137362|137562|137362|137380.5|137180.5|78
1713554700000|2024-04-19 19:25:00|137699|137499|137558|137302|137699|137499|137502|137281|74
1713555000000|2024-04-19 19:30:00|137565|137301|137532|137325|137589|137339|137532|137295|54
1713555300000|2024-04-19 19:35:00|137531|137319|137527|137320|137531|137320|137526|137319|7
1713555600000|2024-04-19 19:40:00|137528|137319|137533|137314|137533|137319|137528|137313|10
1713555900000|2024-04-19 19:45:00|137532|137315|137528|137319|137544|137339|137523|137315|56
1713556200000|2024-04-19 19:50:00|137529|137318|137529|137304|137531|137321|137526|137302|48
1713556500000|2024-04-19 19:55:00|137530|137303|137528|137305|137531|137306|137527|137302|34
1713744000000|2024-04-22 00:00:00|137376|137064|137697|137497|137717|137517|137376|137064|202
1713744300000|2024-04-22 00:05:00|137696.5|137496.5|137610|137510|137713|137517|137538.5|137438.5|316
1713744600000|2024-04-22 00:10:00|137608.5|137508.5|137608.5|137508.5|137643.5|137543.5|137563|137463|274
1713744900000|2024-04-22 00:15:00|137610|137510|137603.5|137503.5|137623|137523|137558.5|137458.5|237
1713745200000|2024-04-22 00:20:00|137601.5|137501.5|137615|137515|137628.5|137528.5|137591.5|137491.5|176
1713745500000|2024-04-22 00:25:00|137614|137514|137703.5|137603.5|137723.5|137623.5|137614|137514|205
1713745800000|2024-04-22 00:30:00|137704|137604|137767|137667|137805|137705|137704|137604|276
1713746100000|2024-04-22 00:35:00|137768.5|137668.5|137875|137775|137897|137797|137760|137660|275
1713746400000|2024-04-22 00:40:00|137874.5|137774.5|138029.5|137929.5|138033|137933|137874.5|137774.5|348
1713746700000|2024-04-22 00:45:00|138027|137927|137950|137850|138027|137927|137950|137850|289
1713747000000|2024-04-22 00:50:00|137948.5|137848.5|138055|137955|138078|137978|137942|137842|329
1713747300000|2024-04-22 00:55:00|138057|137957|138146.5|138046.5|138153.5|138053.5|138010|137910|308
1713747600000|2024-04-22 01:00:00|138148.5|138048.5|138062|137962|138158.5|138058.5|138020|137920|339
1713747900000|2024-04-22 01:05:00|138060|137960|138005|137905|138097|137997|137998|137898|331
1713748200000|2024-04-22 01:10:00|138003.5|137903.5|138025|137925|138037|137937|137980|137880|275
1713748500000|2024-04-22 01:15:00|138020.5|137920.5|138070|137970|138115|138015|137948|137848|324
1713748800000|2024-04-22 01:20:00|138066.5|137966.5|138003|137903|138067|137967|137970|137870|276
1713749100000|2024-04-22 01:25:00|138006.5|137906.5|138056.5|137956.5|138063.5|137963.5|138000|137900|228
1713749400000|2024-04-22 01:30:00|138055|137955|138082|137982|138082|137982|138013|137913|329
1713749700000|2024-04-22 01:35:00|138078|137978|138070|137970|138100|138000|138045|137945|227
1713750000000|2024-04-22 01:40:00|138071|137971|138085|137985|138130|138030|138070|137970|212
1713750300000|2024-04-22 01:45:00|138093.5|137993.5|137966.5|137866.5|138105|138005|137951.5|137851.5|298
1713750600000|2024-04-22 01:50:00|137966|137866|137976.5|137876.5|137991.5|137891.5|137933|137833|235
1713750900000|2024-04-22 01:55:00|137977|137877|137923.5|137823.5|137977|137877|137860|137711.5|271
1713751200000|2024-04-22 02:00:00|137922|137822|137948.5|137848.5|137948.5|137848.5|137901.5|137801.5|208
1713751500000|2024-04-22 02:05:00|137936.5|137836.5|137947|137847|137976.5|137876.5|137901.5|137801.5|167
1713751800000|2024-04-22 02:10:00|137943|137843|137995|137895|138003.5|137903.5|137938.5|137838.5|178
1713752100000|2024-04-22 02:15:00|137990|137890|137988|137888|137996.5|137896.5|137963.5|137863.5|89
1713752400000|2024-04-22 02:20:00|137978.5|137878.5|137988|137888|137997.5|137897.5|137943.5|137843.5|177
1713752700000|2024-04-22 02:25:00|137993.5|137893.5|137996.5|137896.5|137997|137897|137976.5|137876.5|112
1713753000000|2024-04-22 02:30:00|138000|137900|138008|137908|138015|137915|137998|137898|111
1713753300000|2024-04-22 02:35:00|138008.5|137908.5|138070|137970|138075|137975|138008.5|137908.5|146
1713753600000|2024-04-22 02:40:00|138073.5|137973.5|138076.5|137976.5|138087|137987|138057|137957|114
1713753900000|2024-04-22 02:45:00|138071.5|137971.5|138016.5|137916.5|138079|137979|138013.5|137913.5|124
1713754200000|2024-04-22 02:50:00|138017.5|137917.5|138013|137913|138042|137942|137986|137886|120
1713754500000|2024-04-22 02:55:00|138012|137912|138008.5|137908.5|138013.5|137913.5|137978|137878|143
1713754800000|2024-04-22 03:00:00|138015|137915|138015|137915|138025|137925|137995|137895|125
1713755100000|2024-04-22 03:05:00|138015.5|137915.5|138025|137925|138033.5|137933.5|138005|137905|102
1713755400000|2024-04-22 03:10:00|138025.5|137925.5|138028.5|137928.5|138040|137940|138024|137924|110
1713755700000|2024-04-22 03:15:00|138028|137928|138031.5|137931.5|138037|137937|137995|137895|102
1713756000000|2024-04-22 03:20:00|138030|137930|138030|137930|138035|137935|138015|137915|67
1713756300000|2024-04-22 03:25:00|138029.5|137929.5|138025|137925|138037|137937|138021|137921|60
1713756600000|2024-04-22 03:30:00|138023.5|137923.5|138070|137970|138086.5|137986.5|138023|137923|93
1713756900000|2024-04-22 03:35:00|138070.5|137970.5|138023|137923|138070.5|137970.5|138023|137923|56
1713757200000|2024-04-22 03:40:00|138023.5|137923.5|138011.5|137911.5|138027|137927|138001.5|137901.5|72
1713757500000|2024-04-22 03:45:00|138012|137912|138006.5|137906.5|138012|137912|138001.5|137901.5|53
1713757800000|2024-04-22 03:50:00|138007|137907|138012|137912|138015.5|137915.5|138000|137900|77
1713758100000|2024-04-22 03:55:00|138013|137913|137995|137895|138015|137915|137985|137885|68
1713758400000|2024-04-22 04:00:00|137991.5|137891.5|138015|137915|138016|137916|137983|137883|60
1713758700000|2024-04-22 04:05:00|138015.5|137915.5|138010|137910|138025|137925|138010|137910|43
1713759000000|2024-04-22 04:10:00|138007|137907|138001.5|137901.5|138015.5|137915.5|137996.5|137896.5|98
1713759300000|2024-04-22 04:15:00|138013.5|137913.5|137998.5|137898.5|138017|137917|137998.5|137898.5|26
1713759600000|2024-04-22 04:20:00|137999|137899|138010|137910|138017|137917|137994|137894|133
1713759900000|2024-04-22 04:25:00|138008|137908|137998|137898|138008|137908|137990|137890|47
1713760200000|2024-04-22 04:30:00|137998.5|137898.5|137945|137845|137998.5|137898.5|137918.5|137818.5|139
1713760500000|2024-04-22 04:35:00|137943.5|137843.5|137825.5|137725.5|137950.5|137850.5|137798|137698|189
1713760800000|2024-04-22 04:40:00|137825|137725|137778|137678|137847|137747|137760|137660|195
1713761100000|2024-04-22 04:45:00|137778.5|137678.5|137806.5|137706.5|137807|137707|137775|137675|79
1713761400000|2024-04-22 04:50:00|137806|137706|137785|137685|137807.5|137707.5|137780|137680|78
1713761700000|2024-04-22 04:55:00|137784|137684|137820|137720|137828.5|137728.5|137784|137684|74
1713762000000|2024-04-22 05:00:00|137817|137717|137823|137723|137825|137725|137763.5|137663.5|142
1713762300000|2024-04-22 05:05:00|137823.5|137723.5|137828.5|137728.5|137836.5|137736.5|137795|137695|78
1713762600000|2024-04-22 05:10:00|137828|137728|137816.5|137716.5|137828|137728|137788.5|137688.5|65
1713762900000|2024-04-22 05:15:00|137816|137716|137828|137728|137839|137739|137816|137716|86
1713763200000|2024-04-22 05:20:00|137828.5|137728.5|137846.5|137746.5|137885|137785|137828.5|137728.5|138
1713763500000|2024-04-22 05:25:00|137861.5|137761.5|137823.5|137723.5|137870|137770|137813.5|137713.5|119
1713763800000|2024-04-22 05:30:00|137828.5|137728.5|137858|137758|137875|137775|137828.5|137728.5|117
1713764100000|2024-04-22 05:35:00|137855|137755|137866.5|137766.5|137877|137777|137855|137755|79
1713764400000|2024-04-22 05:40:00|137867.5|137767.5|137905|137805|137910|137810|137865|137765|94
1713764700000|2024-04-22 05:45:00|137900|137800|137821.5|137721.5|137908.5|137808.5|137801.5|137701.5|102
1713765000000|2024-04-22 05:50:00|137820.5|137720.5|137803.5|137703.5|137835|137735|137801.5|137701.5|141
1713765300000|2024-04-22 05:55:00|137806.5|137706.5|137850|137750|137862|137762|137806.5|137706.5|124
1713765600000|2024-04-22 06:00:00|137851.5|137751.5|137745|137645|137861.5|137761.5|137714.5|137614.5|229
1713765900000|2024-04-22 06:05:00|137751.5|137651.5|137778.5|137678.5|137817|137717|137746|137646|206
1713766200000|2024-04-22 06:10:00|137778|137678|137833.5|137733.5|137833.5|137733.5|137770|137670|162
1713766500000|2024-04-22 06:15:00|137833|137733|137781.5|137681.5|137846|137746|137760|137660|96
1713766800000|2024-04-22 06:20:00|137781|137681|137790|137690|137840|137740|137780|137680|120
1713767100000|2024-04-22 06:25:00|137797|137697|137786.5|137686.5|137801.5|137701.5|137754.5|137654.5|177
1713767400000|2024-04-22 06:30:00|137785|137685|137709|137609|137795.5|137695.5|137709|137609|135
1713767700000|2024-04-22 06:35:00|137708|137608|137778|137578|137778.5|137635|137708|137518.5|50
1713768000000|2024-04-22 06:40:00|137778.5|137578.5|137815|137715|137837.5|137737.5|137726.5|137576.5|92
1713768300000|2024-04-22 06:45:00|137815.5|137715.5|137768.5|137668.5|137820.5|137715.5|137678|137539.5|117
1713768600000|2024-04-22 06:50:00|137768|137668|137795|137695|137893|137717|137755|137605|117
1713768900000|2024-04-22 06:55:00|137795.5|137695.5|137788.5|137688.5|137798.5|137698.5|137746.5|137567|93
1713769200000|2024-04-22 07:00:00|137785|137685|137745|137645|137785|137685|137684|137562.5|93
1713769500000|2024-04-22 07:05:00|137744.5|137644.5|137745|137645|137747|137647|137733|137633|46
1713769800000|2024-04-22 07:10:00|137743.5|137643.5|137798.5|137698.5|137812|137712|137743.5|137643.5|39
1713770100000|2024-04-22 07:15:00|137801.5|137701.5|137826.5|137726.5|137827|137727|137801.5|137701.5|22
1713770400000|2024-04-22 07:20:00|137827.5|137727.5|137823.5|137723.5|137827.5|137727.5|137823|137723|10
1713770700000|2024-04-22 07:25:00|137822|137722|137910|137810|138013.5|137828|137822|137722|39
1713771000000|2024-04-22 07:30:00|137907.5|137807.5|137905|137805|137912|137812|137897|137797|23
1713771300000|2024-04-22 07:35:00|137890|137790|137877|137777|137891.5|137791.5|137868.5|137768.5|31
1713771600000|2024-04-22 07:40:00|137876.5|137776.5|137843.5|137743.5|137877|137777|137825|137636.5|55
1713771900000|2024-04-22 07:45:00|137843|137743|137753|137653|137843.5|137743.5|137750|137600|47
1713772200000|2024-04-22 07:50:00|137753.5|137653.5|137865|137765|137910|137788.5|137753|137653|52
1713772500000|2024-04-22 07:55:00|137864|137764|137768|137668|137865|137765|137760|137658.5|71
1713772800000|2024-04-22 08:00:00|137768.5|137668.5|137795|137695|137798.5|137698.5|137760|137660|21
1713773100000|2024-04-22 08:05:00|137791|137691|137795|137695|137795|137695|137788.5|137688.5|8
1713773400000|2024-04-22 08:10:00|137810|137710|137785|137685|137838.5|137738.5|137783|137683|92
1713773700000|2024-04-22 08:15:00|137787.5|137687.5|137858.5|137758.5|137915|137785|137783|137683|62
1713774000000|2024-04-22 08:20:00|137858|137758|137835|137735|137870|137770|137821|137660|36
1713774300000|2024-04-22 08:25:00|137840|137740|137847|137747|137851.5|137751.5|137831.5|137731.5|48
1713774600000|2024-04-22 08:30:00|137846.5|137746.5|137836.5|137736.5|137850|137750|137828|137728|14
1713774900000|2024-04-22 08:35:00|137837|137737|137785|137685|137838.5|137738.5|137753.5|137653.5|44
1713775200000|2024-04-22 08:40:00|137771.5|137671.5|137716.5|137616.5|137776|137676|137687|137587|56
1713775500000|2024-04-22 08:45:00|137716|137616|137738.5|137638.5|137843.5|137683|137716|137616|57
1713775800000|2024-04-22 08:50:00|137738|137638|137726.5|137626.5|137738|137638|137721|137621|34
1713776100000|2024-04-22 08:55:00|137726|137626|137798.5|137698.5|137840|137698.5|137712|137612|68
1713776400000|2024-04-22 09:00:00|137805|137705|137793.5|137693.5|137834|137734|137785|137610|67
1713776700000|2024-04-22 09:05:00|137793|137693|137790|137690|137810.5|137710.5|137781.5|137681.5|50
1713777000000|2024-04-22 09:10:00|137786.5|137686.5|137766.5|137666.5|137794|137694|137764.5|137664.5|24
1713777300000|2024-04-22 09:15:00|137766|137666|137721.5|137621.5|137767|137667|137703.5|137603.5|93
1713777600000|2024-04-22 09:20:00|137722|137622|137773.5|137573.5|137842|137682.5|137721.5|137565|99
1713777900000|2024-04-22 09:25:00|137774|137574|137745|137645|137774|137646|137723|137574|79
1713778200000|2024-04-22 09:30:00|137747|137647|137795|137695|137798.5|137698.5|137740|137640|80
1713778500000|2024-04-22 09:35:00|137794.5|137694.5|137755|137655|137801|137701|137746.5|137583.5|39
1713778800000|2024-04-22 09:40:00|137754.5|137654.5|137763|137663|137763.5|137663.5|137754.5|137654.5|23
1713779100000|2024-04-22 09:45:00|137763.5|137663.5|137770|137670|137776.5|137676.5|137763.5|137663.5|23
1713779400000|2024-04-22 09:50:00|137773|137673|137768|137668|137860.5|137693.5|137766.5|137659|63
1713779700000|2024-04-22 09:55:00|137768.5|137668.5|137762|137662|137770.5|137670.5|137730|137560|47
1713780000000|2024-04-22 10:00:00|137761.5|137661.5|137715|137615|137762|137662|137713.5|137613.5|45
1713780300000|2024-04-22 10:05:00|137721.5|137621.5|137715|137615|137722|137622|137715|137615|16
1713780600000|2024-04-22 10:10:00|137715.5|137615.5|137665|137565|137715.5|137615.5|137630|137530|43
1713780900000|2024-04-22 10:15:00|137665.5|137565.5|137666.5|137566.5|137669|137569|137664.5|137564.5|19
1713781200000|2024-04-22 10:20:00|137668|137568|137713.5|137613.5|137720|137620|137668|137568|58
1713781500000|2024-04-22 10:25:00|137713|137613|137710|137610|137713.5|137613.5|137694.5|137594.5|12
1713781800000|2024-04-22 10:30:00|137708.5|137608.5|137718.5|137618.5|137719|137619|137708|137608|26
1713782100000|2024-04-22 10:35:00|137718|137618|137718.5|137618.5|137723|137623|137718|137618|11
1713782400000|2024-04-22 10:40:00|137718|137618|137721.5|137621.5|137731|137631|137715.5|137615.5|118
1713782700000|2024-04-22 10:45:00|137721|137621|137733|137633|137733|137633|137715.5|137615.5|86
1713783000000|2024-04-22 10:50:00|137733.5|137633.5|137733.5|137633.5|137733.5|137633.5|137733|137633|5
1713783300000|2024-04-22 10:55:00|137736.5|137636.5|137738.5|137638.5|137738.5|137638.5|137731.5|137631.5|23
1713783600000|2024-04-22 11:00:00|137739|137639|137732|137632|137739|137639|137720|137620|36
1713783900000|2024-04-22 11:05:00|137743.5|137643.5|137811.5|137711.5|137812|137712|137743|137643|62
1713784200000|2024-04-22 11:10:00|137818|137718|137851.5|137751.5|137851.5|137751.5|137818|137718|27
1713784500000|2024-04-22 11:15:00|137852|137752|137871.5|137771.5|137882|137782|137841.5|137741.5|48
1713784800000|2024-04-22 11:20:00|137872|137772|137878.5|137778.5|137879|137779|137870.5|137770.5|39
1713785100000|2024-04-22 11:25:00|137878|137778|137898|137798|137951.5|137804|137878|137734|57
1713785400000|2024-04-22 11:30:00|137898.5|137798.5|137885|137785|137900.5|137800.5|137884|137784|46
1713785700000|2024-04-22 11:35:00|137884.5|137784.5|137928.5|137728.5|137935|137785.5|137881.5|137726|55
1713786000000|2024-04-22 11:40:00|137930|137730|137921.5|137721.5|137935|137735|137921|137721|96
1713786300000|2024-04-22 11:45:00|137920.5|137720.5|137925|137725|137933.5|137733.5|137920|137720|77
1713786600000|2024-04-22 11:50:00|137923.5|137723.5|137871.5|137771.5|137933.5|137782|137871.5|137723|38
1713786900000|2024-04-22 11:55:00|137871|137771|137863.5|137763.5|137925|137772|137862.5|137716.5|69
1713787200000|2024-04-22 12:00:00|137863|137763|137873.5|137773.5|137941.5|137792|137863|137730|80
1713787500000|2024-04-22 12:05:00|137863.5|137763.5|137878.5|137778.5|137940|137792|137863|137740|28
1713787800000|2024-04-22 12:10:00|137878|137778|137866.5|137766.5|137878.5|137778.5|137866.5|137766.5|27
1713788100000|2024-04-22 12:15:00|137873.5|137773.5|137871.5|137771.5|137883.5|137783.5|137865|137765|53
1713788400000|2024-04-22 12:20:00|137868.5|137768.5|137881.5|137681.5|137882|137770|137788|137648.5|73
1713788700000|2024-04-22 12:25:00|137878.5|137678.5|137861.5|137661.5|137878.5|137678.5|137857.5|137657.5|60
1713789000000|2024-04-22 12:30:00|137858|137658|137857|137657|137898.5|137698.5|137854|137654|54
1713789300000|2024-04-22 12:35:00|137856.5|137656.5|137860|137660|137884|137684|137855.5|137655.5|75
1713789600000|2024-04-22 12:40:00|137861.5|137661.5|137785|137685|137862|137688.5|137774.5|137608|81
1713789900000|2024-04-22 12:45:00|137785.5|137685.5|137783.5|137683.5|137822|137722|137783|137683|89
1713790200000|2024-04-22 12:50:00|137782|137682|137806.5|137706.5|137808|137708|137782|137682|53
1713790500000|2024-04-22 12:55:00|137807|137707|137821.5|137721.5|137822.5|137722.5|137806.5|137706.5|21
1713790800000|2024-04-22 13:00:00|137815|137715|137868.5|137668.5|137868.5|137715|137814|137641.5|50
1713791100000|2024-04-22 13:05:00|137885|137685|137871.5|137671.5|137891|137691|137869|137669|78
1713791400000|2024-04-22 13:10:00|137872|137672|137885|137785|137910.5|137785.5|137825.5|137671.5|63
1713791700000|2024-04-22 13:15:00|137885.5|137785.5|137950|137750|137950.5|137798.5|137866.5|137734|63
1713792000000|2024-04-22 13:20:00|137949|137749|137960|137760|137963.5|137763.5|137948.5|137748.5|72
1713792300000|2024-04-22 13:25:00|137951.5|137751.5|137932|137732|137957.5|137757.5|137932|137732|78
1713792600000|2024-04-22 13:30:00|137957|137757|138067.5|137867.5|138068|137868|137955|137755|53
1713792900000|2024-04-22 13:35:00|138068|137868|137955|137755|138068|137883.5|137923|137754.5|107
1713793200000|2024-04-22 13:40:00|137954.5|137754.5|137876.5|137776.5|137955|137798.5|137875.5|137725.5|100
1713793500000|2024-04-22 13:45:00|137877|137777|137886|137684|137926.5|137777.5|137861.5|137681|118
1713793800000|2024-04-22 13:50:00|137887|137683|137853.5|137653.5|137902|137699.5|137776|137614.5|95
1713794100000|2024-04-22 13:55:00|137853|137653|137936.5|137736.5|137938|137738|137852.5|137652.5|56
1713794400000|2024-04-22 14:00:00|137933|137733|137930|137730|137940.5|137758.5|137858|137708|35
1713794700000|2024-04-22 14:05:00|137977.5|137777.5|137937|137737|137979|137779|137936|137736|141
1713795000000|2024-04-22 14:10:00|137936.5|137736.5|137892|137792|137984|137792|137891.5|137725|84
1713795300000|2024-04-22 14:15:00|137891.5|137791.5|137888|137688|137942|137792|137857.5|137688|95
1713795600000|2024-04-22 14:20:00|137888.5|137688.5|137830|137730|137888.5|137731|137829|137679.5|68
1713795900000|2024-04-22 14:25:00|137829.5|137729.5|137830|137730|137880.5|137731|137826|137676.5|68
1713796200000|2024-04-22 14:30:00|137829.5|137729.5|137830|137730|137830.5|137730.5|137829.5|137729.5|14
1713796500000|2024-04-22 14:35:00|137829.5|137729.5|137886.5|137686.5|137887|137737|137829.5|137685.5|43
1713796800000|2024-04-22 14:40:00|137887|137687|137826.5|137626.5|137887|137725|137764.5|137626|49
1713797100000|2024-04-22 14:45:00|137827|137627|137757|137557|137827|137627|137720|137556.5|67
1713797400000|2024-04-22 14:50:00|137759.5|137559.5|137818.5|137618.5|137828.5|137628.5|137759.5|137559.5|116
1713797700000|2024-04-22 14:55:00|137818|137618|137713.5|137613.5|137852|137673|137713.5|137553|87
1713798000000|2024-04-22 15:00:00|137790|137590|137851.5|137651.5|137854|137691.5|137765|137590|144
1713798300000|2024-04-22 15:05:00|137851|137651|137878|137678|137890.5|137731.5|137793|137642|95
1713798600000|2024-04-22 15:10:00|137878.5|137678.5|137841.5|137641.5|137887|137687|137841.5|137641.5|57
1713798900000|2024-04-22 15:15:00|137850|137650|137827|137727|137887|137727|137826.5|137649.5|32
1713799200000|2024-04-22 15:20:00|137826.5|137726.5|137828.5|137628.5|137887|137727.5|137771.5|137620|61
1713799500000|2024-04-22 15:25:00|137768.5|137668.5|137818|137618|137818.5|137669.5|137767.5|137617.5|43
1713799800000|2024-04-22 15:30:00|137778|137678|137851.5|137651.5|137852.5|137678|137778|137616|33
1713800100000|2024-04-22 15:35:00|137852|137652|137832|137632|137856|137684|137767|137616|58
1713800400000|2024-04-22 15:40:00|137831.5|137631.5|137831.5|137631.5|137832.5|137632.5|137818.5|137618.5|60
1713800700000|2024-04-22 15:45:00|137832|137632|137831.5|137631.5|137832.5|137632.5|137831.5|137631.5|18
1713801000000|2024-04-22 15:50:00|137832|137632|137831.5|137631.5|137832.5|137632.5|137831.5|137631.5|18
1713801300000|2024-04-22 15:55:00|137831|137631|137811.5|137611.5|137848|137657|137753.5|137611.5|30
1713801600000|2024-04-22 16:00:00|137811|137611|137803.5|137603.5|137812|137653.5|137748.5|137597|74
1713801900000|2024-04-22 16:05:00|137803|137603|137751.5|137651.5|137826.5|137654.5|137745|137595|51
1713802200000|2024-04-22 16:10:00|137752|137652|137801.5|137601.5|137802.5|137652|137750.5|137601|52
1713802500000|2024-04-22 16:15:00|137802|137602|137774.5|137574.5|137802|137602|137773.5|137573.5|46
1713802800000|2024-04-22 16:20:00|137775|137575|137820|137620|137821|137625.5|137724.5|137574|76
1713803100000|2024-04-22 16:25:00|137819.5|137619.5|137820|137620|137820.5|137620.5|137817|137617|20
1713803400000|2024-04-22 16:30:00|137820.5|137620.5|137820|137620|137821|137621|137819|137619|28
1713803700000|2024-04-22 16:35:00|137820.5|137620.5|137795|137595|137820.5|137620.5|137793|137593|37
1713804000000|2024-04-22 16:40:00|137794|137594|137795|137595|137813.5|137613.5|137773|137573|73
1713804300000|2024-04-22 16:45:00|137794.5|137594.5|137795|137595|137795.5|137595.5|137792.5|137592.5|20
1713804600000|2024-04-22 16:50:00|137794.5|137594.5|137768|137568|137795.5|137595.5|137768|137568|26
1713804900000|2024-04-22 16:55:00|137768.5|137568.5|137777|137577|137785|137585|137767.5|137567.5|79
1713805200000|2024-04-22 17:00:00|137776.5|137576.5|137776.5|137576.5|137778|137578|137775.5|137575.5|135
1713805500000|2024-04-22 17:05:00|137777|137577|137776.5|137576.5|137778.5|137578.5|137774|137574|131
1713805800000|2024-04-22 17:10:00|137807|137596|137807|137597|137811|137602|137801.5|137592|156
1713806100000|2024-04-22 17:15:00|137805|137598|137793.5|137593.5|137816|137603.5|137792.5|137588|202
1713806400000|2024-04-22 17:20:00|137793|137593|137787|137587|137796|137594|137786|137586|138
1713806700000|2024-04-22 17:25:00|137786.5|137586.5|137745.5|137545.5|137803|137587|137737.5|137537.5|331
1713807000000|2024-04-22 17:30:00|137746|137546|137691.5|137491.5|137746.5|137546.5|137691.5|137491.5|49
1713807300000|2024-04-22 17:35:00|137692|137492|137721.5|137521.5|137722.5|137522.5|137690.5|137490.5|76
1713807600000|2024-04-22 17:40:00|137722|137522|137578.5|137478.5|137723.5|137523.5|137578|137478|38
1713807900000|2024-04-22 17:45:00|137578|137478|137626.5|137426.5|137627|137478.5|137576.5|137426.5|35
1713808200000|2024-04-22 17:50:00|137627|137427|137520|137420|137627|137470|137520|137420|36
1713808500000|2024-04-22 17:55:00|137520.5|137420.5|137598.5|137398.5|137599|137439|137520.5|137388|38
1713808800000|2024-04-22 18:00:00|137597.5|137397.5|137565|137365|137598.5|137398.5|137482|137348|46
1713809100000|2024-04-22 18:05:00|137565.5|137365.5|137565|137365|137565.5|137365.5|137564|137364|12
1713809400000|2024-04-22 18:10:00|137566|137366|137563|137363|137566|137366|137553.5|137353.5|61
1713809700000|2024-04-22 18:15:00|137562.5|137362.5|137513.5|137413.5|137564.5|137413.5|137513.5|137362.5|26
1713810000000|2024-04-22 18:20:00|137513|137413|137563.5|137363.5|137564.5|137414|137512.5|137362.5|50
1713810300000|2024-04-22 18:25:00|137563|137363|137563.5|137363.5|137563.5|137363.5|137563|137363|22
1713810600000|2024-04-22 18:30:00|137563|137363|137581.5|137381.5|137582|137382|137563|137363|33
1713810900000|2024-04-22 18:35:00|137581|137381|137581|137381|137581.5|137381.5|137581|137381|53
1713811200000|2024-04-22 18:40:00|137581.5|137381.5|137581|137381|137582|137382|137581|137381|56
1713811500000|2024-04-22 18:45:00|137581.5|137381.5|137710|137510|137719|137510|137581|137381|38
1713811800000|2024-04-22 18:50:00|137711|137511|137735|137535|137742|137536|137710|137510|92
1713812100000|2024-04-22 18:55:00|137736|137534|137747|137523|137769|137534|137736|137501|90
1713812400000|2024-04-22 19:00:00|137752|137518|137718.5|137518.5|137757|137535.5|137718|137513|79
1713812700000|2024-04-22 19:05:00|137718|137518|137718|137518|137718.5|137518.5|137718|137518|25
1713813000000|2024-04-22 19:10:00|137717.5|137517.5|137718|137518|137720|137520|137716.5|137516.5|40
1713813300000|2024-04-22 19:15:00|137719|137519|137711.5|137511.5|137731.5|137531.5|137710|137510|61
1713813600000|2024-04-22 19:20:00|137712|137512|137688|137488|137713|137513|137684|137463|77
1713813900000|2024-04-22 19:25:00|137689|137531.5|137732|137532|137732.5|137532.5|137689|137531.5|8
1713814200000|2024-04-22 19:30:00|137712|137512|137735|137535|137768.5|137568.5|137673|137473|36
1713814500000|2024-04-22 19:35:00|137735.5|137535.5|137733|137533|137735.5|137535.5|137733|137533|6
1713814800000|2024-04-22 19:40:00|137733.5|137533.5|137693|137493|137733.5|137533.5|137691|137491|88
1713815100000|2024-04-22 19:45:00|137693.5|137493.5|137656.5|137456.5|137701.5|137501.5|137636.5|137436.5|33
1713815400000|2024-04-22 19:50:00|137666.5|137466.5|137673.5|137473.5|137686|137486|137666.5|137466.5|15
1713815700000|2024-04-22 19:55:00|137744.5|137544.5|137744.5|137544.5|137745|137545|137744.5|137544.5|15
1713830400000|2024-04-23 00:00:00|137681|137442|137515|137273|137902|137542|137499|137273|365
1713830700000|2024-04-23 00:05:00|137514|137274|137620|137520|137905|137545|137496|137256|415
1713831000000|2024-04-23 00:10:00|137621.5|137521.5|137750|137650|137750|137650|137590|137490|314
1713831300000|2024-04-23 00:15:00|137748.5|137648.5|137715|137615|137757.5|137657.5|137673|137573|263
1713831600000|2024-04-23 00:20:00|137708.5|137608.5|137770|137670|137787|137687|137685|137585|288
1713831900000|2024-04-23 00:25:00|137771|137671|137707.5|137607.5|137773.5|137673.5|137678|137578|210
1713832200000|2024-04-23 00:30:00|137706.5|137606.5|137755|137655|137783|137683|137698.5|137598.5|261
1713832500000|2024-04-23 00:35:00|137750|137650|137715|137615|137755.5|137655.5|137681.5|137581.5|237
1713832800000|2024-04-23 00:40:00|137714.5|137614.5|137792|137692|137795|137695|137713.5|137613.5|188
1713833100000|2024-04-23 00:45:00|137788.5|137688.5|137723|137623|137788.5|137688.5|137698|137598|216
1713833400000|2024-04-23 00:50:00|137728|137628|137741.5|137641.5|137765|137665|137715|137615|186
1713833700000|2024-04-23 00:55:00|137741|137641|137711.5|137611.5|137748.5|137648.5|137691.5|137591.5|147
1713834000000|2024-04-23 01:00:00|137711|137611|137640|137540|137712|137612|137631.5|137531.5|255
1713834300000|2024-04-23 01:05:00|137643|137543|137665|137565|137703.5|137603.5|137643|137543|186
1713834600000|2024-04-23 01:10:00|137664.5|137564.5|137625|137525|137672|137572|137618|137518|184
1713834900000|2024-04-23 01:15:00|137626.5|137526.5|137520|137420|137688.5|137588.5|137482|137382|365
1713835200000|2024-04-23 01:20:00|137518.5|137418.5|137572|137472|137590|137490|137483|137383|299
1713835500000|2024-04-23 01:25:00|137571.5|137471.5|137525|137425|137613.5|137513.5|137496.5|137396.5|286
1713835800000|2024-04-23 01:30:00|137525.5|137425.5|137506.5|137406.5|137560|137460|137361.5|137261.5|431
1713836100000|2024-04-23 01:35:00|137498.5|137398.5|137501.5|137401.5|137541.5|137441.5|137430|137330|337
1713836400000|2024-04-23 01:40:00|137502|137402|137496.5|137396.5|137508.5|137408.5|137461.5|137361.5|291
1713836700000|2024-04-23 01:45:00|137501.5|137401.5|137561.5|137461.5|137565|137465|137481|137381|195
1713837000000|2024-04-23 01:50:00|137567|137467|137640|137540|137648.5|137548.5|137525|137425|265
1713837300000|2024-04-23 01:55:00|137633|137533|137662|137562|137690|137590|137606.5|137506.5|276
1713837600000|2024-04-23 02:00:00|137663.5|137563.5|137651.5|137551.5|137677|137577|137626.5|137526.5|263
1713837900000|2024-04-23 02:05:00|137655|137555|137640|137540|137656.5|137556.5|137608|137508|205
1713838200000|2024-04-23 02:10:00|137633.5|137533.5|137626.5|137526.5|137660|137560|137620|137520|132
1713838500000|2024-04-23 02:15:00|137627|137527|137610|137510|137627|137527|137556.5|137456.5|190
1713838800000|2024-04-23 02:20:00|137611.5|137511.5|137617|137517|137648.5|137548.5|137575|137475|235
1713839100000|2024-04-23 02:25:00|137616.5|137516.5|137593.5|137493.5|137635|137535|137571.5|137471.5|196
1713839400000|2024-04-23 02:30:00|137594|137494|137546.5|137446.5|137615|137515|137541.5|137441.5|153
1713839700000|2024-04-23 02:35:00|137545|137445|137545|137445|137560|137460|137511.5|137411.5|170
1713840000000|2024-04-23 02:40:00|137544.5|137444.5|137505|137405|137544.5|137444.5|137485|137385|116
1713840300000|2024-04-23 02:45:00|137503.5|137403.5|137470|137370|137520|137420|137469.5|137369.5|98
1713840600000|2024-04-23 02:50:00|137471.5|137371.5|137445|137345|137475|137375|137410|137310|176
1713840900000|2024-04-23 02:55:00|137444.5|137344.5|137510|137410|137520|137420|137443|137343|155
1713841200000|2024-04-23 03:00:00|137513|137413|137616.5|137516.5|137628|137528|137473.5|137373.5|247
1713841500000|2024-04-23 03:05:00|137612|137512|137648.5|137548.5|137668.5|137568.5|137596.5|137496.5|266
1713841800000|2024-04-23 03:10:00|137649|137549|137595|137495|137655|137555|137590|137490|138
1713842100000|2024-04-23 03:15:00|137593.5|137493.5|137595|137495|137617|137517|137588|137488|91
1713842400000|2024-04-23 03:20:00|137595.5|137495.5|137628.5|137528.5|137631|137531|137587.5|137487.5|114
1713842700000|2024-04-23 03:25:00|137629.5|137529.5|137620|137520|137632|137532|137618|137518|94
1713843000000|2024-04-23 03:30:00|137626.5|137526.5|137618|137518|137637|137537|137613.5|137513.5|62
1713843300000|2024-04-23 03:35:00|137617.5|137517.5|137636.5|137536.5|137637|137537|137616|137516|55
1713843600000|2024-04-23 03:40:00|137635|137535|137608.5|137508.5|137635|137535|137591.5|137491.5|67
1713843900000|2024-04-23 03:45:00|137605|137505|137592|137492|137608.5|137508.5|137573.5|137473.5|63
1713844200000|2024-04-23 03:50:00|137595|137495|137558.5|137458.5|137597|137497|137545|137445|113
1713844500000|2024-04-23 03:55:00|137566.5|137466.5|137543|137443|137569|137469|137517.5|137417.5|138
1713844800000|2024-04-23 04:00:00|137543.5|137443.5|137491.5|137391.5|137544|137444|137491.5|137391.5|130
1713845100000|2024-04-23 04:05:00|137493.5|137393.5|137510|137410|137521.5|137421.5|137492.5|137392.5|84
1713845400000|2024-04-23 04:10:00|137505|137405|137507|137407|137518.5|137418.5|137488|137388|88
1713845700000|2024-04-23 04:15:00|137515|137415|137520|137420|137548.5|137448.5|137508|137408|150
1713846000000|2024-04-23 04:20:00|137515|137415|137546.5|137446.5|137558|137458|137510|137410|104
1713846300000|2024-04-23 04:25:00|137540|137440|137568|137468|137569|137469|137539|137439|93
1713846600000|2024-04-23 04:30:00|137560|137460|137570|137470|137575|137475|137548|137448|42
1713846900000|2024-04-23 04:35:00|137572|137472|137582|137482|137582|137482|137560|137460|93
1713847200000|2024-04-23 04:40:00|137581|137481|137578|137478|137581.5|137481.5|137570|137470|58
1713847500000|2024-04-23 04:45:00|137580|137480|137578.5|137478.5|137588.5|137488.5|137577.5|137477.5|32
1713847800000|2024-04-23 04:50:00|137579|137479|137578|137478|137589|137489|137575|137475|72
1713848100000|2024-04-23 04:55:00|137578.5|137478.5|137580|137480|137590|137490|137568|137468|63
1713848400000|2024-04-23 05:00:00|137582|137482|137633|137533|137648.5|137548.5|137573|137473|169
1713848700000|2024-04-23 05:05:00|137635|137535|137673.5|137573.5|137678|137578|137626.5|137526.5|153
1713849000000|2024-04-23 05:10:00|137673|137573|137665|137565|137703.5|137603.5|137641.5|137541.5|170
1713849300000|2024-04-23 05:15:00|137664.5|137564.5|137645|137545|137682|137582|137640|137540|115
1713849600000|2024-04-23 05:20:00|137644.5|137544.5|137623.5|137523.5|137680|137580|137616.5|137516.5|144
1713849900000|2024-04-23 05:25:00|137628.5|137528.5|137655|137555|137659|137559|137608|137508|126
1713850200000|2024-04-23 05:30:00|137655.5|137555.5|137608|137508|137655.5|137555.5|137585|137485|232
1713850500000|2024-04-23 05:35:00|137607.5|137507.5|137613.5|137513.5|137640|137540|137598|137498|163
1713850800000|2024-04-23 05:40:00|137617|137517|137625|137525|137643.5|137543.5|137585|137485|173
1713851100000|2024-04-23 05:45:00|137625.5|137525.5|137616|137516|137647|137547|137595|137495|110
1713851400000|2024-04-23 05:50:00|137615|137515|137605|137505|137620.5|137520.5|137575.5|137475.5|98
1713851700000|2024-04-23 05:55:00|137600|137500|137590|137490|137632|137532|137580|137480|101
1713852000000|2024-04-23 06:00:00|137590.5|137490.5|137653.5|137553.5|137653.5|137553.5|137585|137485|177
1713852300000|2024-04-23 06:05:00|137653|137553|137638|137538|137668.5|137568.5|137625|137525|157
1713852600000|2024-04-23 06:10:00|137637|137537|137656.5|137556.5|137657|137557|137625|137525|104
1713852900000|2024-04-23 06:15:00|137650|137550|137650|137550|137665.5|137565.5|137636.5|137536.5|132
1713853200000|2024-04-23 06:20:00|137649.5|137549.5|137633|137533|137650|137550|137626.5|137526.5|70
1713853500000|2024-04-23 06:25:00|137630|137530|137666.5|137566.5|137666.5|137566.5|137605|137505|152
1713853800000|2024-04-23 06:30:00|137673|137573|137680|137480|137698.5|137585|137595|137438|204
1713854100000|2024-04-23 06:35:00|137668.5|137468.5|137615|137515|137668.5|137520|137566|137466|90
1713854400000|2024-04-23 06:40:00|137616.5|137516.5|137590|137490|137617|137517|137558|137458|128
1713854700000|2024-04-23 06:45:00|137588|137488|137522|137422|137598.5|137498.5|137522|137422|67
1713855000000|2024-04-23 06:50:00|137546.5|137446.5|137545|137445|137559|137459|137541.5|137441.5|43
1713855300000|2024-04-23 06:55:00|137544|137444|137595|137495|137595|137495|137541.5|137441.5|54
1713855600000|2024-04-23 07:00:00|137585|137485|137565|137465|137590|137490|137533.5|137433.5|114
1713855900000|2024-04-23 07:05:00|137556.5|137456.5|137550|137450|137582|137482|137545|137445|99
1713856200000|2024-04-23 07:10:00|137553.5|137453.5|137583|137483|137588.5|137488.5|137548|137448|119
1713856500000|2024-04-23 07:15:00|137580|137480|137560|137460|137580|137480|137557|137457|65
1713856800000|2024-04-23 07:20:00|137560.5|137460.5|137547|137447|137560.5|137460.5|137533|137433|60
1713857100000|2024-04-23 07:25:00|137547.5|137447.5|137550|137450|137643.5|137467|137531.5|137431.5|100
1713857400000|2024-04-23 07:30:00|137543|137443|137546.5|137446.5|137601.5|137448.5|137488|137322.5|113
1713857700000|2024-04-23 07:35:00|137547|137447|137611.5|137511.5|137633.5|137526.5|137546|137418.5|94
1713858000000|2024-04-23 07:40:00|137613.5|137513.5|137587|137487|137613.5|137513.5|137573|137473|55
1713858300000|2024-04-23 07:45:00|137589.5|137489.5|137543.5|137443.5|137608.5|137508.5|137533|137433|66
1713858600000|2024-04-23 07:50:00|137543|137443|137583.5|137483.5|137583.5|137483.5|137543|137443|34
1713858900000|2024-04-23 07:55:00|137584|137484|137590|137490|137604.5|137504.5|137583|137483|37
1713859200000|2024-04-23 08:00:00|137588.5|137488.5|137598.5|137498.5|137607|137507|137588.5|137488.5|45
1713859500000|2024-04-23 08:05:00|137593.5|137493.5|137584.5|137484.5|137603.5|137503.5|137584.5|137484.5|26
1713859800000|2024-04-23 08:10:00|137585|137485|137574.5|137474.5|137587.5|137487.5|137574.5|137474.5|31
1713860100000|2024-04-23 08:15:00|137578.5|137478.5|137585|137485|137636|137485.5|137578|137431|59
1713860400000|2024-04-23 08:20:00|137585.5|137485.5|137607|137507|137608.5|137508.5|137580|137480|53
1713860700000|2024-04-23 08:25:00|137606|137506|137610|137510|137613.5|137513.5|137605.5|137505.5|29
1713861000000|2024-04-23 08:30:00|137610.5|137510.5|137578.5|137478.5|137615|137515|137578.5|137478.5|88
1713861300000|2024-04-23 08:35:00|137577.5|137477.5|137578.5|137478.5|137583.5|137483.5|137577.5|137477.5|38
1713861600000|2024-04-23 08:40:00|137578|137478|137565|137465|137578.5|137478.5|137565|137465|47
1713861900000|2024-04-23 08:45:00|137565.5|137465.5|137617|137517|137618.5|137518.5|137565|137465|75
1713862200000|2024-04-23 08:50:00|137616.5|137516.5|137660|137560|137696.5|137560.5|137616.5|137484.5|112
1713862500000|2024-04-23 08:55:00|137663.5|137563.5|137723.5|137623.5|137768|137630|137663.5|137563.5|55
1713862800000|2024-04-23 09:00:00|137723|137623|137695|137595|137763.5|137635|137658|137538.5|101
1713863100000|2024-04-23 09:05:00|137691.5|137591.5|137683.5|137583.5|137703.5|137603.5|137673|137573|64
1713863400000|2024-04-23 09:10:00|137682.5|137582.5|137601.5|137501.5|137682.5|137582.5|137600|137500|108
1713863700000|2024-04-23 09:15:00|137600|137500|137623.5|137523.5|137623.5|137523.5|137589.5|137489.5|59
1713864000000|2024-04-23 09:20:00|137623|137523|137645|137545|137648|137548|137623|137523|49
1713864300000|2024-04-23 09:25:00|137646.5|137546.5|137655|137555|137663.5|137563.5|137638|137538|66
1713864600000|2024-04-23 09:30:00|137647|137547|137685|137485|137692|137547|137613.5|137468|92
1713864900000|2024-04-23 09:35:00|137686.5|137486.5|137685|137485|137690|137490|137681.5|137481.5|33
1713865200000|2024-04-23 09:40:00|137685.5|137485.5|137621.5|137521.5|137690.5|137535|137621|137483|96
1713865500000|2024-04-23 09:45:00|137633.5|137533.5|137690|137590|137740.5|137590.5|137633|137490|147
1713865800000|2024-04-23 09:50:00|137689.5|137589.5|137740|137540|137751.5|137590.5|137683|137533.5|85
1713866100000|2024-04-23 09:55:00|137741.5|137541.5|137725|137525|137741.5|137541.5|137722|137522|48
1713866400000|2024-04-23 10:00:00|137725.5|137525.5|137666.5|137566.5|137726|137567|137645|137510|74
1713866700000|2024-04-23 10:05:00|137668|137568|137655|137555|137668|137568|137654|137554|8
1713867000000|2024-04-23 10:10:00|137654.5|137554.5|137642|137542|137654.5|137554.5|137642|137542|7
1713867300000|2024-04-23 10:15:00|137641.5|137541.5|137638|137538|137642|137542|137638|137538|15
1713867600000|2024-04-23 10:20:00|137634.5|137534.5|137625|137525|137635|137535|137613|137513|19
1713867900000|2024-04-23 10:25:00|137622|137522|137625|137525|137625|137525|137620|137520|6
1713868200000|2024-04-23 10:30:00|137625.5|137525.5|137620|137520|137625.5|137525.5|137620|137520|11
1713868500000|2024-04-23 10:35:00|137623|137523|137625|137525|137626|137526|137623|137523|17
1713868800000|2024-04-23 10:40:00|137624|137524|137675|137575|137680|137580|137624|137524|54
1713869100000|2024-04-23 10:45:00|137674.5|137574.5|137633.5|137533.5|137729|137578.5|137629|137526|108
1713869400000|2024-04-23 10:50:00|137633|137533|137620|137520|137633|137533|137620|137520|32
1713869700000|2024-04-23 10:55:00|137620.5|137520.5|137620|137520|137621|137521|137618|137518|33
1713870000000|2024-04-23 11:00:00|137616.5|137516.5|137621.5|137521.5|137626.5|137526.5|137610.5|137510.5|81
1713870300000|2024-04-23 11:05:00|137622|137522|137597|137497|137622|137522|137596|137496|59
1713870600000|2024-04-23 11:10:00|137596.5|137496.5|137595|137495|137597.5|137497.5|137586.5|137486.5|55
1713870900000|2024-04-23 11:15:00|137593.5|137493.5|137598.5|137498.5|137650|137499|137572|137392.5|68
1713871200000|2024-04-23 11:20:00|137598|137498|137597|137497|137614|137514|137594.5|137494.5|117
1713871500000|2024-04-23 11:25:00|137598.5|137498.5|137613.5|137513.5|137613.5|137513.5|137598|137498|58
1713871800000|2024-04-23 11:30:00|137616.5|137516.5|137645|137545|137670|137570|137614.5|137514.5|55
1713872100000|2024-04-23 11:35:00|137644.5|137544.5|137670|137570|137707|137572|137641.5|137501|55
1713872400000|2024-04-23 11:40:00|137671.5|137571.5|137693.5|137593.5|137736|137594|137669|137521.5|34
1713872700000|2024-04-23 11:45:00|137694|137594|137693.5|137593.5|137698.5|137598.5|137693|137593|20
1713873000000|2024-04-23 11:50:00|137693|137593|137693.5|137593.5|137694|137594|137684.5|137584.5|19
1713873300000|2024-04-23 11:55:00|137690|137590|137665|137565|137690|137590|137663.5|137563.5|88
1713873600000|2024-04-23 12:00:00|137664.5|137564.5|137666.5|137566.5|137717|137570|137661|137511|110
1713873900000|2024-04-23 12:05:00|137667|137567|137661.5|137561.5|137711.5|137570.5|137641|137508|114
1713874200000|2024-04-23 12:10:00|137662|137562|137683.5|137583.5|137717|137587|137661|137508|126
1713874500000|2024-04-23 12:15:00|137683|137583|137681.5|137581.5|137702.5|137602.5|137681.5|137581.5|53
1713874800000|2024-04-23 12:20:00|137681|137581|137653.5|137553.5|137681.5|137581.5|137645|137545|53
1713875100000|2024-04-23 12:25:00|137656.5|137556.5|137656.5|137556.5|137707.5|137557.5|137653|137503.5|72
1713875400000|2024-04-23 12:30:00|137657|137557|137705|137505|137708.5|137560.5|137656|137504.5|57
1713875700000|2024-04-23 12:35:00|137704.5|137504.5|137703.5|137503.5|137706|137506|137702.5|137502.5|98
1713876000000|2024-04-23 12:40:00|137703|137503|137705|137505|137707|137507|137702.5|137502.5|81
1713876300000|2024-04-23 12:45:00|137705.5|137505.5|137722.5|137522.5|137725|137569.5|137654|137504|130
1713876600000|2024-04-23 12:50:00|137721.5|137521.5|137654.5|137554.5|137721.5|137554.5|137648|137513.5|48
1713876900000|2024-04-23 12:55:00|137658|137558|137648|137548|137662|137562|137647.5|137547.5|73
1713877200000|2024-04-23 13:00:00|137674|137474|137690|137490|137705|137580|137663|137464|115
1713877500000|2024-04-23 13:05:00|137689|137489|137690|137490|137691.5|137491.5|137688|137488|28
1713877800000|2024-04-23 13:10:00|137689.5|137489.5|137707|137507|137707.5|137562.5|137661.5|137488|52
1713878100000|2024-04-23 13:15:00|137706.5|137506.5|137672|137572|137716.5|137580|137658|137487.5|69
1713878400000|2024-04-23 13:20:00|137673|137573|137688|137488|137707.5|137573|137671.5|137487.5|34
1713878700000|2024-04-23 13:25:00|137688.5|137488.5|137650|137450|137689.5|137489.5|137650|137450|45
1713879000000|2024-04-23 13:30:00|137600|137500|137643.5|137443.5|137656.5|137501|137600|137440.5|170
1713879300000|2024-04-23 13:35:00|137643|137443|137653.5|137553.5|137703.5|137554|137634|137443|138
1713879600000|2024-04-23 13:40:00|137654|137554|137747|137430|137747|137559.5|137636|137376|158
1713879900000|2024-04-23 13:45:00|137749|137431|137351.5|137151.5|137749|137431|137084|136724|283
1713880200000|2024-04-23 13:50:00|137352|137152|137235|137035|137413|137213|137167.5|137004|275
1713880500000|2024-04-23 13:55:00|137227|137027|137045|136814|137227|137027|137015|136787|274
1713880800000|2024-04-23 14:00:00|137078|136850|137159|136934|137217|137017|137050|136850|299
1713881100000|2024-04-23 14:05:00|137162|136935|137195|136995|137513|137198|137150|136809|293
1713881400000|2024-04-23 14:10:00|137196|136996|137148.5|136948.5|137204.5|137004.5|137093.5|136893.5|220
1713881700000|2024-04-23 14:15:00|137148|136948|137040|136940|137151|136998.5|137040|136926.5|151
1713882000000|2024-04-23 14:20:00|137050.5|136950.5|137106.5|136906.5|137128.5|136968.5|136984|136833.5|178
1713882300000|2024-04-23 14:25:00|137107|136907|137140|136940|137155|136955|137100|136900|220
1713882600000|2024-04-23 14:30:00|137140.5|136940.5|137075|136875|137173.5|137022|137051|136868|139
1713882900000|2024-04-23 14:35:00|137074|136874|137078|136878|137079.5|136879.5|137073.5|136873.5|139
1713883200000|2024-04-23 14:40:00|137078.5|136878.5|137147.5|136947.5|137148|136948|137077|136877|283
1713883500000|2024-04-23 14:45:00|137148|136948|137180|136980|137198.5|137011.5|137109|136947|193
1713883800000|2024-04-23 14:50:00|137179.5|136979.5|137178|136978|137204.5|137052|137129.5|136977.5|127
1713884100000|2024-04-23 14:55:00|137132.5|137032.5|137221.5|137021.5|137261.5|137093.5|137132.5|136993|175
1713884400000|2024-04-23 15:00:00|137191.5|136991.5|137272|137072|137278.5|137131|137148|136991.5|168
1713884700000|2024-04-23 15:05:00|137271.5|137071.5|137228.5|137028.5|137272|137109|137203|137028|119
1713885000000|2024-04-23 15:10:00|137229|137029|137230|137030|137254|137054|137226|137026|55
1713885300000|2024-04-23 15:15:00|137197.5|137097.5|137247|137047|137247.5|137097.5|137197.5|137030|50
1713885600000|2024-04-23 15:20:00|137246.5|137046.5|137182|136982|137247.5|137047.5|137178.5|136978.5|46
1713885900000|2024-04-23 15:25:00|137182.5|136982.5|137172|136972|137182.5|136982.5|137166.5|136966.5|61
1713886200000|2024-04-23 15:30:00|137178.5|136978.5|137181.5|136981.5|137185.5|136985.5|137166.5|136966.5|120
1713886500000|2024-04-23 15:35:00|137182|136982|137283.5|137083.5|137284|137084|137181.5|136981.5|147
1713886800000|2024-04-23 15:40:00|137284|137084|137246.5|137046.5|137284|137133.5|137219|137018|97
1713887100000|2024-04-23 15:45:00|137263.5|137163.5|137270|137070|137292.5|137163.5|137263.5|137069|69
1713887400000|2024-04-23 15:50:00|137269.5|137069.5|137270|137070|137271.5|137071.5|137268.5|137068.5|50
1713887700000|2024-04-23 15:55:00|137267|137067|137284|137076|137330|137130|137266.5|137064|275
1713888000000|2024-04-23 16:00:00|137283|137078|137271.5|137071.5|137287|137080.5|137270|137059|147
1713888300000|2024-04-23 16:05:00|137272|137072|137234.5|137034.5|137272|137072|137216.5|137016.5|107
1713888600000|2024-04-23 16:10:00|137235|137035|137300|137100|137300.5|137100.5|137233|137033|79
1713888900000|2024-04-23 16:15:00|137299.5|137099.5|137298.5|137098.5|137302.5|137102.5|137296|137096|94
1713889200000|2024-04-23 16:20:00|137298|137098|137295|137095|137299|137099|137275|137075|87
1713889500000|2024-04-23 16:25:00|137293.5|137093.5|137277|137077|137296.5|137096.5|137275.5|137075.5|84
1713889800000|2024-04-23 16:30:00|137276|137076|137296.5|137096.5|137306|137106|137275.5|137075.5|117
1713890100000|2024-04-23 16:35:00|137301.5|137101.5|137302|137102|137302.5|137102.5|137301|137101|24
1713890400000|2024-04-23 16:40:00|137302.5|137102.5|137318|137118|137330|137130|137287.5|137087.5|92
1713890700000|2024-04-23 16:45:00|137318.5|137118.5|137311.5|137111.5|137319|137119|137311.5|137111.5|19
1713891000000|2024-04-23 16:50:00|137312|137112|137310|137110|137312|137112|137306|137106|70
1713891300000|2024-04-23 16:55:00|137309.5|137109.5|137278.5|137078.5|137312|137112|137277.5|137077.5|83
1713891600000|2024-04-23 17:00:00|137280|137080|137284|137084|137285|137085|137273.5|137073.5|212
1713891900000|2024-04-23 17:05:00|137283.5|137083.5|137222.5|137022.5|137286|137086|136925|136565|185
1713892200000|2024-04-23 17:10:00|137224|137024|137230.5|137030.5|137235.5|137035.5|137198|136998|100
1713892500000|2024-04-23 17:15:00|137231|137031|137278|137078|137291.5|137150|137230.5|137030.5|123
1713892800000|2024-04-23 17:20:00|137276|137076|137233|137033|137278.5|137108.5|137153|136923|105
1713893100000|2024-04-23 17:25:00|137232.5|137032.5|137223.5|137023.5|137233|137033|137223|137023|26
1713893400000|2024-04-23 17:30:00|137224|137024|137223.5|137023.5|137224|137024|137223|137023|10
1713893700000|2024-04-23 17:35:00|137224|137024|137185|137085|137224|137085|137185|137023|7
1713894000000|2024-04-23 17:40:00|137185.5|137085.5|137185|137085|137186|137086|137184|137084|14
1713894300000|2024-04-23 17:45:00|137184.5|137084.5|137171.5|137071.5|137202.5|137086.5|137171.5|137001|44
1713894600000|2024-04-23 17:50:00|137172.5|137072.5|137265|137065|137267|137115.5|137171|137063.5|90
1713894900000|2024-04-23 17:55:00|137266|137066|137265|137065|137266.5|137066.5|137264|137064|102
1713895200000|2024-04-23 18:00:00|137264.5|137064.5|137265|137065|137266.5|137115.5|137214.5|137064|48
1713895500000|2024-04-23 18:05:00|137264.5|137064.5|137270|137070|137271.5|137098.5|137198.5|137038|77
1713895800000|2024-04-23 18:10:00|137271|137071|137265|137065|137271|137071|137264|137064|85
1713896100000|2024-04-23 18:15:00|137270|137070|137261.5|137061.5|137270.5|137070.5|137260.5|137060.5|98
1713896400000|2024-04-23 18:20:00|137262.5|137062.5|137255|137055|137263|137063|137253.5|137053.5|81
1713896700000|2024-04-23 18:25:00|137255.5|137055.5|137255|137055|137256.5|137105|137204.5|137054|61
1713897000000|2024-04-23 18:30:00|137254.5|137054.5|137255|137055|137260|137106|137204|137053.5|78
1713897300000|2024-04-23 18:35:00|137255.5|137055.5|137251.5|137051.5|137257|137057|137250|137050|125
1713897600000|2024-04-23 18:40:00|137252|137052|137200|137000|137253|137053|137198.5|136998.5|95
1713897900000|2024-04-23 18:45:00|137198.5|136998.5|137188|137088|137239.5|137088.5|137183.5|136998.5|69
1713898200000|2024-04-23 18:50:00|137187|137087|137251.5|137051.5|137253.5|137090|137187|137038|113
1713898500000|2024-04-23 18:55:00|137253|137053|137251.5|137051.5|137253|137053|137250.5|137050.5|74
1713898800000|2024-04-23 19:00:00|137252|137052|137233.5|137033.5|137253|137101.5|137201.5|137032.5|76
1713899100000|2024-04-23 19:05:00|137233|137033|137233.5|137033.5|137234.5|137034.5|137232.5|137032.5|31
1713899400000|2024-04-23 19:10:00|137233|137033|137183|137083|137235|137084|137182.5|137025|9
1713899700000|2024-04-23 19:15:00|137182.5|137082.5|137183|137083|137184|137084|137182.5|137082.5|12
1713900000000|2024-04-23 19:20:00|137192.5|136992.5|137191.5|136991.5|137197|136997|137189|136989|23
1713900300000|2024-04-23 19:25:00|137192|136992|137191.5|136991.5|137192|136992|137191|136991|10
1713900600000|2024-04-23 19:30:00|137189.5|136989.5|137189|136989|137190.5|136990.5|137188|136988|9
1713900900000|2024-04-23 19:35:00|137190.5|136990.5|137189.5|136989.5|137190.5|136990.5|137189|136989|7
1713901200000|2024-04-23 19:40:00|137191.5|136991.5|137189|136989|137191.5|136991.5|137187.5|136987.5|39
1713901500000|2024-04-23 19:45:00|137189.5|136989.5|137192|136992|137192|136992|137189|136989|10
1713901800000|2024-04-23 19:50:00|137191|136991|137195|136995|137195|136995|137181.5|136981.5|18
1713902100000|2024-04-23 19:55:00|137193|136993|137192.5|136992.5|137193|136993|137191.5|136991.5|14
1713916800000|2024-04-24 00:00:00|137315.5|136955.5|136965|136865|137562|137202|136925.5|136725.5|405
1713917100000|2024-04-24 00:05:00|136962|136862|137066.5|136866.5|137212|137012|136955|136671|347
1713917400000|2024-04-24 00:10:00|137067|136867|137062|136962|137145.5|136981.5|136968|136795|286
1713917700000|2024-04-24 00:15:00|137061.5|136961.5|137007|136907|137157.5|137008.5|137000|136885.5|370
1713918000000|2024-04-24 00:20:00|137007.5|136907.5|136980|136880|137022|136922|136968|136798|245
1713918300000|2024-04-24 00:25:00|136978|136878|136937|136837|136990|136890|136928|136828|212
1713918600000|2024-04-24 00:30:00|136936.5|136836.5|136938|136838|136970|136870|136888|136788|229
1713918900000|2024-04-24 00:35:00|136934.5|136834.5|136741.5|136641.5|136947|136847|136693.5|136593.5|395
1713919200000|2024-04-24 00:40:00|136736.5|136636.5|136711.5|136611.5|136776.5|136676.5|136692.5|136592.5|265
1713919500000|2024-04-24 00:45:00|136710|136610|136778.5|136678.5|136798.5|136698.5|136681|136581|253
1713919800000|2024-04-24 00:50:00|136775|136675|136733.5|136633.5|136793|136693|136713.5|136613.5|237
1713920100000|2024-04-24 00:55:00|136733|136633|136790|136690|136790|136690|136725|136625|180
1713920400000|2024-04-24 01:00:00|136792|136692|136738.5|136638.5|136792|136692|136728|136628|204
1713920700000|2024-04-24 01:05:00|136738|136638|136748.5|136648.5|136760|136660|136700|136600|196
1713921000000|2024-04-24 01:10:00|136750|136650|136735|136635|136762|136662|136715|136615|186
1713921300000|2024-04-24 01:15:00|136734|136634|136625|136525|136734|136634|136620|136520|271
1713921600000|2024-04-24 01:20:00|136625.5|136525.5|136625|136525|136648.5|136548.5|136555|136455|332
1713921900000|2024-04-24 01:25:00|136626|136526|136685|136585|136815|136715|136590|136490|285
1713922200000|2024-04-24 01:30:00|136686.5|136586.5|136700|136600|136785|136685|136638.5|136526.5|464
1713922500000|2024-04-24 01:35:00|136696.5|136596.5|136725|136625|136725.5|136625.5|136676.5|136576.5|295
1713922800000|2024-04-24 01:40:00|136724.5|136624.5|136773|136673|136793.5|136693.5|136719.5|136619.5|271
1713923100000|2024-04-24 01:45:00|136778|136678|136758|136658|136779|136679|136718.5|136618.5|186
1713923400000|2024-04-24 01:50:00|136763|136663|136763.5|136663.5|136803|136703|136746.5|136646.5|161
1713923700000|2024-04-24 01:55:00|136762|136662|136780|136680|136785|136685|136750|136650|167
1713924000000|2024-04-24 02:00:00|136778|136678|136740|136640|136785|136685|136718.5|136618.5|143
1713924300000|2024-04-24 02:05:00|136739.5|136639.5|136657|136557|136741|136641|136615|136515|236
1713924600000|2024-04-24 02:10:00|136656.5|136556.5|136637|136537|136656.5|136556.5|136596.5|136496.5|223
1713924900000|2024-04-24 02:15:00|136636.5|136536.5|136666|136566|136666.5|136566.5|136596.5|136496.5|204
1713925200000|2024-04-24 02:20:00|136667|136567|136691.5|136591.5|136700|136600|136658.5|136558.5|126
1713925500000|2024-04-24 02:25:00|136686.5|136586.5|136688|136588|136712|136612|136678.5|136578.5|130
1713925800000|2024-04-24 02:30:00|136688.5|136588.5|136687|136587|136695|136595|136678|136578|127
1713926100000|2024-04-24 02:35:00|136687.5|136587.5|136763|136663|136770|136670|136687|136587|183
1713926400000|2024-04-24 02:40:00|136763.5|136663.5|136748.5|136648.5|136772|136672|136721.5|136621.5|141
1713926700000|2024-04-24 02:45:00|136748|136648|136698.5|136598.5|136760|136660|136697.5|136597.5|142
1713927000000|2024-04-24 02:50:00|136705|136605|136750|136650|136767|136667|136690|136590|133
1713927300000|2024-04-24 02:55:00|136749.5|136649.5|136747|136647|136755|136655|136726|136626|74
1713927600000|2024-04-24 03:00:00|136738|136638|136780|136680|136785|136685|136738|136638|141
1713927900000|2024-04-24 03:05:00|136781.5|136681.5|136883.5|136783.5|136895|136795|136779.5|136679.5|197
1713928200000|2024-04-24 03:10:00|136883|136783|136900|136800|136928.5|136828.5|136880|136780|162
1713928500000|2024-04-24 03:15:00|136905|136805|136878.5|136778.5|136908.5|136808.5|136878|136778|102
1713928800000|2024-04-24 03:20:00|136878|136778|136905|136805|136910.5|136810.5|136878|136778|80
1713929100000|2024-04-24 03:25:00|136906.5|136806.5|136893.5|136793.5|136909|136809|136877|136777|160
1713929400000|2024-04-24 03:30:00|136890|136790|136890|136790|136890|136790|136877.5|136777.5|74
1713929700000|2024-04-24 03:35:00|136891.5|136791.5|136897|136797|136930|136830|136886.5|136786.5|104
1713930000000|2024-04-24 03:40:00|136893.5|136793.5|136895|136795|136901.5|136801.5|136879.5|136779.5|57
1713930300000|2024-04-24 03:45:00|136893|136793|136876.5|136776.5|136896.5|136796.5|136861.5|136761.5|55
1713930600000|2024-04-24 03:50:00|136870|136770|136863.5|136763.5|136875|136775|136858.5|136758.5|70
1713930900000|2024-04-24 03:55:00|136865|136765|136898.5|136798.5|136905|136805|136865|136765|57
1713931200000|2024-04-24 04:00:00|136898|136798|136920|136820|136937|136837|136895|136795|145
1713931500000|2024-04-24 04:05:00|136919.5|136819.5|136905|136805|136929|136829|136896.5|136796.5|117
1713931800000|2024-04-24 04:10:00|136905.5|136805.5|136945|136845|136961.5|136861.5|136905|136805|136
1713932100000|2024-04-24 04:15:00|136942.5|136842.5|136911.5|136811.5|136950|136850|136909.5|136809.5|97
1713932400000|2024-04-24 04:20:00|136910|136810|136896.5|136796.5|136916.5|136816.5|136881.5|136781.5|108
1713932700000|2024-04-24 04:25:00|136903.5|136803.5|136923.5|136823.5|136940|136840|136895|136795|101
1713933000000|2024-04-24 04:30:00|136925|136825|136936.5|136836.5|136945|136845|136924.5|136824.5|104
1713933300000|2024-04-24 04:35:00|136935|136835|136915|136815|136936|136836|136881.5|136781.5|132
1713933600000|2024-04-24 04:40:00|136916.5|136816.5|136913.5|136813.5|136930.5|136830.5|136900|136800|82
1713933900000|2024-04-24 04:45:00|136913|136813|136866|136766|136913.5|136813.5|136866|136766|106
1713934200000|2024-04-24 04:50:00|136863.5|136763.5|136842|136742|136870|136770|136827|136727|158
1713934500000|2024-04-24 04:55:00|136841.5|136741.5|136846.5|136746.5|136850|136750|136790|136690|182
1713934800000|2024-04-24 05:00:00|136846|136746|136850|136750|136863.5|136763.5|136790|136690|148
1713935100000|2024-04-24 05:05:00|136840|136740|136837|136737|136858.5|136758.5|136826.5|136726.5|117
1713935400000|2024-04-24 05:10:00|136836.5|136736.5|136848|136748|136858|136758|136834.5|136734.5|79
1713935700000|2024-04-24 05:15:00|136850|136750|136855|136755|136908.5|136808.5|136850|136750|178
1713936000000|2024-04-24 05:20:00|136858.5|136758.5|136853.5|136753.5|136867|136767|136833|136733|106
1713936300000|2024-04-24 05:25:00|136853|136753|136840|136740|136866.5|136766.5|136825|136725|157
1713936600000|2024-04-24 05:30:00|136841|136741|136860|136760|136860|136760|136820|136720|170
1713936900000|2024-04-24 05:35:00|136861|136761|136858.5|136758.5|136877|136777|136855|136755|94
1713937200000|2024-04-24 05:40:00|136856|136756|136811.5|136711.5|136860|136760|136786.5|136686.5|126
1713937500000|2024-04-24 05:45:00|136810|136710|136822|136722|136830|136730|136796.5|136696.5|184
1713937800000|2024-04-24 05:50:00|136821.5|136721.5|136805|136705|136826.5|136726.5|136776.5|136676.5|161
1713938100000|2024-04-24 05:55:00|136806.5|136706.5|136813.5|136713.5|136860|136760|136805|136705|133
1713938400000|2024-04-24 06:00:00|136805|136705|136816.5|136716.5|136823.5|136723.5|136775|136675|175
1713938700000|2024-04-24 06:05:00|136815|136715|136855|136755|136887|136787|136810|136710|178
1713939000000|2024-04-24 06:10:00|136855.5|136755.5|136918.5|136818.5|136936.5|136836.5|136855|136755|183
1713939300000|2024-04-24 06:15:00|136923.5|136823.5|136903|136803|136937|136837|136901.5|136801.5|157
1713939600000|2024-04-24 06:20:00|136902|136802|136845|136745|136903|136803|136825|136725|114
1713939900000|2024-04-24 06:25:00|136845.5|136745.5|136765|136665|136858.5|136758.5|136758|136658|147
1713940200000|2024-04-24 06:30:00|136763.5|136663.5|136903.5|136703.5|136903.5|136745|136761.5|136645|164
1713940500000|2024-04-24 06:35:00|136903|136703|136775|136675|136903|136741.5|136764.5|136626.5|100
1713940800000|2024-04-24 06:40:00|136777|136677|136826.5|136726.5|136910|136763|136757|136618.5|111
1713941100000|2024-04-24 06:45:00|136827|136727|136888.5|136788.5|136890|136790|136823.5|136723.5|68
1713941400000|2024-04-24 06:50:00|136886.5|136786.5|136843.5|136743.5|136888|136788|136823|136723|56
1713941700000|2024-04-24 06:55:00|136843|136743|136913.5|136813.5|136923|136823|136840|136740|87
1713942000000|2024-04-24 07:00:00|136913|136813|136933|136833|136948|136848|136906.5|136806.5|103
1713942300000|2024-04-24 07:05:00|136933.5|136833.5|136975|136875|136976.5|136876.5|136933.5|136833.5|84
1713942600000|2024-04-24 07:10:00|136981.5|136881.5|136948.5|136848.5|137035|136935|136924.5|136824.5|81
1713942900000|2024-04-24 07:15:00|136952|136852|136965|136865|136998.5|136898.5|136951.5|136851.5|64
1713943200000|2024-04-24 07:20:00|136964|136864|136930|136830|136965|136865|136912|136757|39
1713943500000|2024-04-24 07:25:00|136938.5|136838.5|137045|136945|137045|136945|136899|136799|81
1713943800000|2024-04-24 07:30:00|137044|136944|137010|136910|137095|136944|137001.5|136889.5|37
1713944100000|2024-04-24 07:35:00|137010.5|136910.5|137040|136940|137058.5|136958.5|137008|136908|63
1713944400000|2024-04-24 07:40:00|137041|136941|137035|136935|137043.5|136943.5|137020|136920|41
1713944700000|2024-04-24 07:45:00|137035.5|136935.5|137087|136987|137098|136998|137035|136935|51
1713945000000|2024-04-24 07:50:00|137086.5|136986.5|137057|136957|137086.5|136986.5|137056|136956|24
1713945300000|2024-04-24 07:55:00|137056.5|136956.5|137117|136917|137128|136958.5|137020|136869.5|218
1713945600000|2024-04-24 08:00:00|137118.5|136918.5|137080|136880|137134.5|136967|137039|136878.5|79
1713945900000|2024-04-24 08:05:00|137078.5|136878.5|137030|136930|137093.5|136941.5|137027.5|136878.5|73
1713946200000|2024-04-24 08:10:00|137026.5|136926.5|137041|136941|137050|136950|137023.5|136923.5|56
1713946500000|2024-04-24 08:15:00|137040|136940|137065|136965|137065|136965|137033|136933|37
1713946800000|2024-04-24 08:20:00|137065.5|136965.5|137077|136977|137106.5|137006.5|137065|136965|35
1713947100000|2024-04-24 08:25:00|137075|136975|137096.5|136996.5|137097|136997|137074|136974|60
1713947400000|2024-04-24 08:30:00|137097|136997|137166.5|137066.5|137171.5|137071.5|137097|136997|67
1713947700000|2024-04-24 08:35:00|137166|137066|137085|136985|137167.5|137067.5|137080|136980|62
1713948000000|2024-04-24 08:40:00|137086.5|136986.5|137083|136983|137087|136987|137065|136965|36
1713948300000|2024-04-24 08:45:00|137082.5|136982.5|137128|137028|137128|137028|137068|136968|62
1713948600000|2024-04-24 08:50:00|137128.5|137028.5|137143.5|137043.5|137171.5|137071.5|137128|137028|64
1713948900000|2024-04-24 08:55:00|137148.5|137048.5|137124.5|137024.5|137181.5|137081.5|137124.5|137024.5|71
1713949200000|2024-04-24 09:00:00|137126.5|137026.5|137125|137025|137140|137040|137118.5|137018.5|39
1713949500000|2024-04-24 09:05:00|137126.5|137026.5|137058.5|136958.5|137137.5|137037.5|137048|136948|87
1713949800000|2024-04-24 09:10:00|137125|136925|137096.5|136996.5|137125|137005|137063.5|136925|44
1713950100000|2024-04-24 09:15:00|137093.5|136993.5|137093.5|136993.5|137095.5|136995.5|137090|136990|18
1713950400000|2024-04-24 09:20:00|137090|136990|137172|137072|137185|137085|137087|136987|48
1713950700000|2024-04-24 09:25:00|137171.5|137071.5|137158.5|137058.5|137172.5|137072.5|137146|137046|30
1713951000000|2024-04-24 09:30:00|137165|137065|137183.5|137083.5|137201.5|137101.5|137145|137045|25
1713951300000|2024-04-24 09:35:00|137183|137083|137201.5|137101.5|137202|137102|137183|137083|23
1713951600000|2024-04-24 09:40:00|137202|137102|137223.5|137123.5|137228.5|137128.5|137201.5|137101.5|69
1713951900000|2024-04-24 09:45:00|137224.5|137124.5|137218|137118|137231.5|137131.5|137216.5|137116.5|41
1713952200000|2024-04-24 09:50:00|137218.5|137118.5|137296.5|137196.5|137297|137197|137218|137118|57
1713952500000|2024-04-24 09:55:00|137303.5|137203.5|137333.5|137233.5|137385.5|137243|137292|137185.5|85
1713952800000|2024-04-24 10:00:00|137328|137228|137298|137198|137333.5|137233.5|137288|137188|52
1713953100000|2024-04-24 10:05:00|137299|137199|137280|137180|137299|137199|137271.5|137171.5|51
1713953400000|2024-04-24 10:10:00|137280.5|137180.5|137307|137107|137317|137180.5|137263|137106.5|77
1713953700000|2024-04-24 10:15:00|137306.5|137106.5|137270|137170|137337|137178.5|137253|137103.5|61
1713954000000|2024-04-24 10:20:00|137269.5|137169.5|137315|137115|137320|137176.5|137231.5|137104|54
1713954300000|2024-04-24 10:25:00|137314.5|137114.5|137280|137180|137330.5|137181|137260|137111.5|42
1713954600000|2024-04-24 10:30:00|137280.5|137180.5|137296.5|137196.5|137305|137205|137280.5|137180.5|75
1713954900000|2024-04-24 10:35:00|137296|137196|137312|137212|137356|137223|137293.5|137144.5|162
1713955200000|2024-04-24 10:40:00|137311|137211|137316.5|137216.5|137367.5|137232.5|137310|137166|99
1713955500000|2024-04-24 10:45:00|137317|137217|137295|137195|137368|137223.5|137294.5|137163|99
1713955800000|2024-04-24 10:50:00|137295.5|137195.5|137285|137185|137295.5|137195.5|137285|137185|23
1713956100000|2024-04-24 10:55:00|137290|137190|137363.5|137163.5|137363.5|137215.5|137290|137163.5|27
1713956400000|2024-04-24 11:00:00|137362|137162|137278.5|137178.5|137362|137203.5|137277.5|137158.5|77
1713956700000|2024-04-24 11:05:00|137279|137179|137260|137160|137362|137208.5|137259|137150|108
1713957000000|2024-04-24 11:10:00|137259.5|137159.5|137260|137160|137273.5|137173.5|137259.5|137159.5|23
1713957300000|2024-04-24 11:15:00|137259.5|137159.5|137285|137185|137285|137185|137259|137159|25
1713957600000|2024-04-24 11:20:00|137284.5|137184.5|137273.5|137173.5|137290|137190|137272.5|137172.5|36
1713957900000|2024-04-24 11:25:00|137273|137173|137273.5|137173.5|137276|137176|137272.5|137172.5|33
1713958200000|2024-04-24 11:30:00|137273|137173|137273.5|137173.5|137276|137176|137273|137173|30
1713958500000|2024-04-24 11:35:00|137272|137172|137275|137175|137275|137175|137272|137172|38
1713958800000|2024-04-24 11:40:00|137275.5|137175.5|137302|137202|137403.5|137255|137274|137174|52
1713959100000|2024-04-24 11:45:00|137301.5|137201.5|137303|137203|137304|137204|137301.5|137201.5|19
1713959400000|2024-04-24 11:50:00|137303.5|137203.5|137325|137225|137327|137227|137303.5|137203.5|30
1713959700000|2024-04-24 11:55:00|137325.5|137225.5|137353|137253|137404|137259.5|137321.5|137203|47
1713960000000|2024-04-24 12:00:00|137353.5|137253.5|137338|137238|137354.5|137254.5|137328|137228|87
1713960300000|2024-04-24 12:05:00|137338.5|137238.5|137401.5|137301.5|137401.5|137301.5|137338|137238|42
1713960600000|2024-04-24 12:10:00|137398.5|137298.5|137480|137380|137575|137416.5|137391|137241.5|124
1713960900000|2024-04-24 12:15:00|137473|137373|137455|137255|137506.5|137383.5|137425|137249|155
1713961200000|2024-04-24 12:20:00|137458.5|137258.5|137413|137213|137462|137317|137369.5|137213|80
1713961500000|2024-04-24 12:25:00|137412.5|137212.5|137612.5|137252.5|137612.5|137255|137332|137132|126
1713961800000|2024-04-24 12:30:00|137413|137213|137345|137145|137414|137213.5|137329.5|137129.5|176
1713962100000|2024-04-24 12:35:00|137348.5|137148.5|137273.5|137073.5|137373.5|137186.5|137273.5|137073.5|199
1713962400000|2024-04-24 12:40:00|137272|137072|137440|137240|137440|137240|137225|137025|217
1713962700000|2024-04-24 12:45:00|137442|137242|137436.5|137236.5|137465|137292|137378|137213.5|116
1713963000000|2024-04-24 12:50:00|137435|137235|137381.5|137281.5|137468.5|137312|137370|137235|138
1713963300000|2024-04-24 12:55:00|137381|137281|137460|137260|137464|137314.5|137381|137233.5|147
1713963600000|2024-04-24 13:00:00|137506.5|137306.5|137406.5|137306.5|137509.5|137336|137406.5|137268.5|114
1713963900000|2024-04-24 13:05:00|137407|137307|137403.5|137303.5|137407|137307|137402.5|137302.5|83
1713964200000|2024-04-24 13:10:00|137386.5|137286.5|137340.5|137140.5|137387.5|137287.5|137310|137110|92
1713964500000|2024-04-24 13:15:00|137340|137140|137296.5|137196.5|137375.5|137229|137295|137139|63
1713964800000|2024-04-24 13:20:00|137297|137197|137296.5|137096.5|137331|137197.5|137280|137093.5|64
1713965100000|2024-04-24 13:25:00|137297|137097|137275|137075|137304.5|137104.5|137015|136655|136
1713965400000|2024-04-24 13:30:00|137276|137076|137315|137115|137316.5|137116.5|137212.5|137012.5|187
1713965700000|2024-04-24 13:35:00|137316.5|137116.5|137318.5|137118.5|137319|137119|137297.5|137097.5|178
1713966000000|2024-04-24 13:40:00|137317.5|137117.5|137318.5|137118.5|137320|137120|137317|137117|215
1713966300000|2024-04-24 13:45:00|137318|137118|137352|137252|137413|137253.5|137265|137113.5|142
1713966600000|2024-04-24 13:50:00|137349.5|137249.5|137345|137145|137404|137252|137307.5|137144.5|142
1713966900000|2024-04-24 13:55:00|137343.5|137143.5|137306.5|137206.5|137380|137230|137305|137143|141
1713967200000|2024-04-24 14:00:00|137305|137205|137383|137183|137383|137233.5|137301.5|137141|130
1713967500000|2024-04-24 14:05:00|137383.5|137183.5|137393.5|137193.5|137393.5|137233.5|137322|137172|173
1713967800000|2024-04-24 14:10:00|137393|137193|137418|137218|137419.5|137232.5|137331|137180.5|182
1713968100000|2024-04-24 14:15:00|137418.5|137218.5|137418.5|137318.5|137469|137327|137410|137217.5|104
1713968400000|2024-04-24 14:20:00|137418|137318|137413.5|137313.5|137455|137318|137412|137252.5|61
1713968700000|2024-04-24 14:25:00|137412.5|137312.5|137436.5|137336.5|137741|137385|137412.5|137286|47
1713969000000|2024-04-24 14:30:00|137532|137332|137431.5|137331.5|137535|137381.5|137430|137296.5|78
1713969300000|2024-04-24 14:35:00|137432|137332|137515|137415|137598.5|137430|137431.5|137295|77
1713969600000|2024-04-24 14:40:00|137513|137413|137585|137385|137610|137435|137492.5|137325|94
1713969900000|2024-04-24 14:45:00|137585.5|137385.5|137490|137390|137586|137435.5|137484.5|137335|75
1713970200000|2024-04-24 14:50:00|137490.5|137390.5|137445|137345|137510|137390.5|137435|137285|61
1713970500000|2024-04-24 14:55:00|137444|137344|137445.5|137345.5|137448|137348|137444|137344|41
1713970800000|2024-04-24 15:00:00|137515|137315|137428.5|137228.5|137515|137320|137388|137181|165
1713971100000|2024-04-24 15:05:00|137427.5|137227.5|137428.5|137228.5|137429.5|137229.5|137426.5|137226.5|186
1713971400000|2024-04-24 15:10:00|137428|137228|137515|137315|137518|137316.5|137408|137208|152
1713971700000|2024-04-24 15:15:00|137515.5|137315.5|137533.5|137333.5|137533.5|137333.5|137468|137268|104
1713972000000|2024-04-24 15:20:00|137533|137333|137533|137333|137534|137334|137532|137332|100
1713972300000|2024-04-24 15:25:00|137533.5|137333.5|137557|137357|137568|137368|137530|137330|262
1713972600000|2024-04-24 15:30:00|137548.5|137348.5|137538.5|137338.5|137549.5|137349.5|137525|137325|152
1713972900000|2024-04-24 15:35:00|137538|137338|137545|137345|137578|137378|137536.5|137336.5|142
1713973200000|2024-04-24 15:40:00|137544.5|137344.5|137604|137400|137634|137434|137544.5|137344.5|113
1713973500000|2024-04-24 15:45:00|137603|137398|137593.5|137393.5|137619.5|137419.5|137593|137393|196
1713973800000|2024-04-24 15:50:00|137593|137393|137620|137420|137627|137427|137592.5|137392.5|132
1713974100000|2024-04-24 15:55:00|137619.5|137419.5|137618|137418|137647|137447|137617.5|137417.5|95
1713974400000|2024-04-24 16:00:00|137618.5|137418.5|137587.5|137487.5|137635|137488.5|137580|137417.5|99
1713974700000|2024-04-24 16:05:00|137588.5|137488.5|137662|137462|137666.5|137493.5|137588|137441.5|147
1713975000000|2024-04-24 16:10:00|137662.5|137462.5|137615|137415|137662.5|137462.5|137614|137414|202
1713975300000|2024-04-24 16:15:00|137614.5|137414.5|137610|137410|137653.5|137453.5|137571|137296|192
1713975600000|2024-04-24 16:20:00|137608.5|137408.5|137625|137425|137660.5|137460.5|137608|137408|159
1713975900000|2024-04-24 16:25:00|137626|137426|137625|137425|137636|137436|137624|137424|108
1713976200000|2024-04-24 16:30:00|137625.5|137425.5|137605|137405|137626.5|137426.5|137601.5|137401.5|109
1713976500000|2024-04-24 16:35:00|137604.5|137404.5|137581.5|137381.5|137607|137407|137580.5|137380.5|127
1713976800000|2024-04-24 16:40:00|137580.5|137380.5|137553.5|137353.5|137583.5|137383.5|137545.5|137345.5|183
1713977100000|2024-04-24 16:45:00|137554.5|137354.5|137580|137380|137581.5|137381.5|137552|137350|129
1713977400000|2024-04-24 16:50:00|137579.5|137379.5|137580|137380|137581.5|137381.5|137578.5|137378.5|82
1713977700000|2024-04-24 16:55:00|137579.5|137379.5|137553.5|137353.5|137581|137381|137551.5|137351.5|101
1713978000000|2024-04-24 17:00:00|137562|137362|137540|137340|137565|137365|137539|137339|124
1713978300000|2024-04-24 17:05:00|137539|137339|137565|137365|137566.5|137366.5|137539|137339|80
1713978600000|2024-04-24 17:10:00|137564.5|137364.5|137573.5|137373.5|137573.5|137373.5|137563.5|137363.5|121
1713978900000|2024-04-24 17:15:00|137574|137374|137573.5|137373.5|137575.5|137375.5|137571.5|137371.5|146
1713979200000|2024-04-24 17:20:00|137574|137374|137567|137367|137574.5|137374.5|137565.5|137365.5|110
1713979500000|2024-04-24 17:25:00|137566.5|137366.5|137575|137375|137575|137375|137562.5|137362.5|112
1713979800000|2024-04-24 17:30:00|137576|137376|137575|137375|137576.5|137376.5|137573.5|137373.5|98
1713980100000|2024-04-24 17:35:00|137576|137376|137573|137373|137587|137387|137572|137372|153
1713980400000|2024-04-24 17:40:00|137572.5|137372.5|137576.5|137376.5|137577.5|137377.5|137572|137372|139
1713980700000|2024-04-24 17:45:00|137579|137379|137575|137375|137579|137379|137573|137373|177
1713981000000|2024-04-24 17:50:00|137574|137374|137575|137375|137576|137376|137573.5|137373.5|82
1713981300000|2024-04-24 17:55:00|137575.5|137375.5|137560.5|137360.5|137576|137376|137558.5|137358.5|108
1713981600000|2024-04-24 18:00:00|137560|137360|137560|137360|137562.5|137362.5|137558|137358|131
1713981900000|2024-04-24 18:05:00|137560.5|137360.5|137560|137360|137561|137361|137559|137359|70
1713982200000|2024-04-24 18:10:00|137559.5|137359.5|137560|137360|137562|137362|137550|137350|60
1713982500000|2024-04-24 18:15:00|137578|137378|137578.5|137378.5|137579.5|137379.5|137577.5|137377.5|51
1713982800000|2024-04-24 18:20:00|137579|137379|137578.5|137378.5|137579.5|137379.5|137577|137377|128
1713983100000|2024-04-24 18:25:00|137578|137378|137560.5|137360.5|137579|137379|137559|137359|92
1713983400000|2024-04-24 18:30:00|137560|137360|137557|137357|137562.5|137362.5|137556|137356|60
1713983700000|2024-04-24 18:35:00|137556.5|137356.5|137561.5|137361.5|137562|137362|137556|137356|71
1713984000000|2024-04-24 18:40:00|137562|137362|137562|137362|137563|137363|137561|137361|104
1713984300000|2024-04-24 18:45:00|137561.5|137361.5|137562|137362|137562.5|137362.5|137561|137361|86
1713984600000|2024-04-24 18:50:00|137561.5|137361.5|137561.5|137361.5|137562.5|137362.5|137560.5|137360.5|60
1713984900000|2024-04-24 18:55:00|137561|137361|137561.5|137361.5|137563|137363|137560|137360|147
1713985200000|2024-04-24 19:00:00|137562|137362|137568.5|137368.5|137571.5|137371.5|137559.5|137359.5|110
1713985500000|2024-04-24 19:05:00|137568|137368|137592|137392|137593|137393|137567.5|137367.5|55
1713985800000|2024-04-24 19:10:00|137591.5|137391.5|137591.5|137391.5|137595|137395|137589.5|137389.5|81
1713986100000|2024-04-24 19:15:00|137592|137392|137557|137357|137592|137392|137528.5|137325|42
1713986400000|2024-04-24 19:20:00|137556.5|137356.5|137553.5|137353.5|137556.5|137356.5|137553.5|137353.5|2
1713986700000|2024-04-24 19:25:00|137553|137353|137555|137355|137556.5|137356.5|137552.5|137352.5|18
1713987000000|2024-04-24 19:30:00|137554.5|137354.5|137557|137357|137557|137357|137554.5|137354.5|18
1713987300000|2024-04-24 19:35:00|137563.5|137363.5|137575|137375|137577.5|137377.5|137563.5|137363.5|40
1713987600000|2024-04-24 19:40:00|137575.5|137375.5|137577|137377|137577|137377|137574.5|137374.5|20
1713987900000|2024-04-24 19:45:00|137576.5|137376.5|137583|137383|137585|137385|137576.5|137376.5|35
1713988200000|2024-04-24 19:50:00|137584|137384|137583|137383|137584.5|137384.5|137582|137382|58
1713988500000|2024-04-24 19:55:00|137584|137384|137583.5|137383.5|137584.5|137384.5|137581.5|137381.5|40
1714003200000|2024-04-25 00:00:00|137568.5|137208.5|137366.5|137266.5|137574|137325|137356.5|137186.5|387
1714003500000|2024-04-25 00:05:00|137377|137277|137350|137250|137378.5|137277|137305|137173|295
1714003800000|2024-04-25 00:10:00|137348.5|137248.5|137428.5|137328.5|137465|137365|137336.5|137236.5|313
1714004100000|2024-04-25 00:15:00|137430|137330|137373.5|137273.5|137448.5|137348.5|137373.5|137273.5|164
1714004400000|2024-04-25 00:20:00|137374|137274|137383.5|137283.5|137412|137312|137356.5|137256.5|152
1714004700000|2024-04-25 00:25:00|137384|137284|137415|137315|137437|137337|137383|137283|195
1714005000000|2024-04-25 00:30:00|137414|137314|137515|137415|137577|137477|137409.5|137309.5|283
1714005300000|2024-04-25 00:35:00|137513.5|137413.5|137521.5|137421.5|137530|137430|137493|137393|178
1714005600000|2024-04-25 00:40:00|137520.5|137420.5|137515|137415|137546.5|137446.5|137465|137365|167
1714005900000|2024-04-25 00:45:00|137516.5|137416.5|137513|137413|137545|137445|137490|137390|199
1714006200000|2024-04-25 00:50:00|137513.5|137413.5|137570|137470|137601.5|137501.5|137485|137385|229
1714006500000|2024-04-25 00:55:00|137565|137465|137552|137452|137617|137517|137550|137450|169
1714006800000|2024-04-25 01:00:00|137551.5|137451.5|137520|137420|137567.5|137467.5|137498.5|137398.5|248
1714007100000|2024-04-25 01:05:00|137516.5|137416.5|137578.5|137478.5|137598.5|137498.5|137513.5|137413.5|228
1714007400000|2024-04-25 01:10:00|137578|137478|137623.5|137523.5|137632|137532|137561|137461|266
1714007700000|2024-04-25 01:15:00|137623|137523|137536.5|137436.5|137623|137523|137525|137425|253
1714008000000|2024-04-25 01:20:00|137537|137437|137500|137400|137556.5|137456.5|137488|137388|225
1714008300000|2024-04-25 01:25:00|137499.5|137399.5|137541.5|137441.5|137545|137445|137499.5|137399.5|94
1714008600000|2024-04-25 01:30:00|137543.5|137443.5|137593.5|137493.5|137651.5|137551.5|137533.5|137433.5|308
1714008900000|2024-04-25 01:35:00|137595|137495|137613.5|137513.5|137680|137580|137592|137492|220
1714009200000|2024-04-25 01:40:00|137611.5|137511.5|137638|137538|137653.5|137553.5|137601.5|137501.5|211
1714009500000|2024-04-25 01:45:00|137639|137539|137635|137535|137653.5|137553.5|137623|137523|141
1714009800000|2024-04-25 01:50:00|137634.5|137534.5|137641.5|137541.5|137650|137550|137630|137530|130
1714010100000|2024-04-25 01:55:00|137638.5|137538.5|137648|137548|137656.5|137556.5|137601.5|137501.5|170
1714010400000|2024-04-25 02:00:00|137648.5|137548.5|137563.5|137463.5|137663.5|137563.5|137560|137460|205
1714010700000|2024-04-25 02:05:00|137563|137463|137546.5|137446.5|137567|137467|137490|137390|251
1714011000000|2024-04-25 02:10:00|137547|137447|137555|137455|137558.5|137458.5|137530|137430|163
1714011300000|2024-04-25 02:15:00|137554|137454|137565|137465|137570.5|137470.5|137549.5|137449.5|132
1714011600000|2024-04-25 02:20:00|137564.5|137464.5|137566.5|137466.5|137570|137470|137543.5|137443.5|133
1714011900000|2024-04-25 02:25:00|137566|137466|137563.5|137463.5|137594|137494|137555|137455|130
1714012200000|2024-04-25 02:30:00|137564|137464|137546.5|137446.5|137564|137464|137536.5|137436.5|116
1714012500000|2024-04-25 02:35:00|137548|137448|137521.5|137421.5|137561.5|137461.5|137518.5|137418.5|92
1714012800000|2024-04-25 02:40:00|137510|137410|137453.5|137353.5|137520.5|137420.5|137451.5|137351.5|197
1714013100000|2024-04-25 02:45:00|137451.5|137351.5|137376.5|137276.5|137451.5|137351.5|137333|137233|292
1714013400000|2024-04-25 02:50:00|137377|137277|137393.5|137293.5|137413.5|137313.5|137339.5|137239.5|170
1714013700000|2024-04-25 02:55:00|137388|137288|137427|137327|137437.5|137337.5|137375|137275|177
1714014000000|2024-04-25 03:00:00|137425|137325|137408.5|137308.5|137440.5|137340.5|137401.5|137301.5|165
1714014300000|2024-04-25 03:05:00|137413.5|137313.5|137438.5|137338.5|137442|137342|137408.5|137308.5|89
1714014600000|2024-04-25 03:10:00|137438|137338|137497|137397|137515|137415|137436|137336|168
1714014900000|2024-04-25 03:15:00|137496.5|137396.5|137516.5|137416.5|137791|137462|137491.5|137388.5|121
1714015200000|2024-04-25 03:20:00|137517|137417|137553|137453|137578.5|137478.5|137517|137417|117
1714015500000|2024-04-25 03:25:00|137552.5|137452.5|137508.5|137408.5|137567|137467|137506.5|137406.5|137
1714015800000|2024-04-25 03:30:00|137510|137410|137513.5|137413.5|137540|137440|137508.5|137408.5|83
1714016100000|2024-04-25 03:35:00|137513|137413|137478|137378|137551.5|137451.5|137478|137378|99
1714016400000|2024-04-25 03:40:00|137481.5|137381.5|137538.5|137438.5|137542|137442|137478|137378|102
1714016700000|2024-04-25 03:45:00|137535|137435|137531.5|137431.5|137539.5|137439.5|137525.5|137425.5|75
1714017000000|2024-04-25 03:50:00|137532|137432|137570|137470|137588.5|137488.5|137528.5|137428.5|63
1714017300000|2024-04-25 03:55:00|137570.5|137470.5|137562|137462|137578.5|137478.5|137561.5|137461.5|73
1714017600000|2024-04-25 04:00:00|137552.5|137452.5|137543.5|137443.5|137560.5|137460.5|137535|137435|81
1714017900000|2024-04-25 04:05:00|137543|137443|137523|137423|137546|137446|137520|137420|97
1714018200000|2024-04-25 04:10:00|137523.5|137423.5|137560|137460|137567|137467|137513|137413|106
1714018500000|2024-04-25 04:15:00|137560.5|137460.5|137528.5|137428.5|137562|137462|137518.5|137418.5|64
1714018800000|2024-04-25 04:20:00|137528|137428|137493.5|137393.5|137528|137428|137488|137388|97
1714019100000|2024-04-25 04:25:00|137494|137394|137518.5|137418.5|137523.5|137423.5|137493|137393|45
1714019400000|2024-04-25 04:30:00|137520|137420|137523.5|137423.5|137543.5|137443.5|137518.5|137418.5|66
1714019700000|2024-04-25 04:35:00|137518.5|137418.5|137515|137415|137530.5|137430.5|137508|137408|92
1714020000000|2024-04-25 04:40:00|137514.5|137414.5|137491.5|137391.5|137520|137420|137481.5|137381.5|117
1714020300000|2024-04-25 04:45:00|137490|137390|137491.5|137391.5|137497|137397|137480.5|137380.5|66
1714020600000|2024-04-25 04:50:00|137496.5|137396.5|137531.5|137431.5|137540|137440|137495|137395|69
1714020900000|2024-04-25 04:55:00|137532|137432|137545|137445|137547|137447|137528.5|137428.5|84
1714021200000|2024-04-25 05:00:00|137547|137447|137548|137448|137560.5|137460.5|137541.5|137441.5|70
1714021500000|2024-04-25 05:05:00|137548.5|137448.5|137556.5|137456.5|137558.5|137458.5|137540|137440|50
1714021800000|2024-04-25 05:10:00|137552|137452|137532|137432|137552|137452|137515|137415|105
1714022100000|2024-04-25 05:15:00|137533.5|137433.5|137536.5|137436.5|137543.5|137443.5|137530|137430|90
1714022400000|2024-04-25 05:20:00|137543.5|137443.5|137525|137425|137543.5|137443.5|137510|137410|86
1714022700000|2024-04-25 05:25:00|137524.5|137424.5|137523.5|137423.5|137538.5|137438.5|137513.5|137413.5|81
1714023000000|2024-04-25 05:30:00|137515|137415|137540|137440|137541.5|137441.5|137461.5|137361.5|101
1714023300000|2024-04-25 05:35:00|137538.5|137438.5|137518.5|137418.5|137540|137440|137497.5|137397.5|104
1714023600000|2024-04-25 05:40:00|137518|137418|137486.5|137386.5|137520|137420|137473.5|137373.5|86
1714023900000|2024-04-25 05:45:00|137490|137390|137473.5|137373.5|137498.5|137398.5|137471.5|137371.5|122
1714024200000|2024-04-25 05:50:00|137473|137373|137470|137370|137479|137379|137469.5|137369.5|81
1714024500000|2024-04-25 05:55:00|137458.5|137358.5|137488|137388|137488|137388|137446.5|137346.5|178
1714024800000|2024-04-25 06:00:00|137489|137389|137473|137373|137495.5|137395.5|137473|137373|111
1714025100000|2024-04-25 06:05:00|137473.5|137373.5|137465|137365|137485.5|137385.5|137443|137343|138
1714025400000|2024-04-25 06:10:00|137467|137367|137440|137340|137470|137370|137423|137323|128
1714025700000|2024-04-25 06:15:00|137443|137343|137390|137290|137447.5|137347.5|137388.5|137288.5|139
1714026000000|2024-04-25 06:20:00|137391.5|137291.5|137358|137258|137393|137293|137345|137245|117
1714026300000|2024-04-25 06:25:00|137350|137250|137267|137167|137351.5|137251.5|137231.5|137131.5|240
1714026600000|2024-04-25 06:30:00|137263.5|137163.5|137190|137090|137263.5|137163.5|137180|137015|208
1714026900000|2024-04-25 06:35:00|137192.5|137092.5|137156.5|137056.5|137290|137142|137151.5|136963.5|127
1714027200000|2024-04-25 06:40:00|137153|137053|137160|136960|137229.5|137090|137153|136960|134
1714027500000|2024-04-25 06:45:00|137158.5|137058.5|137233.5|137133.5|137355|137150|137156|137056|154
1714027800000|2024-04-25 06:50:00|137234|137134|137175|137075|137262|137162|137174.5|137074.5|79
1714028100000|2024-04-25 06:55:00|137175.5|137075.5|137216.5|137116.5|137218.5|137118.5|137175.5|137075.5|65
1714028400000|2024-04-25 07:00:00|137215.5|137115.5|137211.5|137111.5|137225|137125|137203|137103|78
1714028700000|2024-04-25 07:05:00|137211|137111|137241.5|137141.5|137256.5|137156.5|137210|137110|87
1714029000000|2024-04-25 07:10:00|137236|137136|137290|137190|137308.5|137208.5|137236|137136|86
1714029300000|2024-04-25 07:15:00|137290.5|137190.5|137285|137185|137290.5|137190.5|137270|137170|19
1714029600000|2024-04-25 07:20:00|137285.5|137185.5|137293.5|137193.5|137306|137206|137282.5|137182.5|21
1714029900000|2024-04-25 07:25:00|137292.5|137192.5|137275|137175|137294.5|137194.5|137262.5|137162.5|83
1714030200000|2024-04-25 07:30:00|137274.5|137174.5|137168|137068|137278.5|137177|137155|137055|98
1714030500000|2024-04-25 07:35:00|137166.5|137066.5|137136.5|137036.5|137182|137082|137136.5|137036.5|93
1714030800000|2024-04-25 07:40:00|137136|137036|137126.5|137026.5|137160|137060|137125.5|137025.5|58
1714031100000|2024-04-25 07:45:00|137127.5|137027.5|137138|137038|137177|137077|137114|137014|72
1714031400000|2024-04-25 07:50:00|137131.5|137031.5|137175|137075|137175|137075|137121.5|137021.5|36
1714031700000|2024-04-25 07:55:00|137174.5|137074.5|137212|137112|137292|137121.5|137146.5|137005|87
1714032000000|2024-04-25 08:00:00|137213.5|137113.5|137205|137105|137223|137123|137195|137095|47
1714032300000|2024-04-25 08:05:00|137204|137104|137235|137135|137236|137136|137175|137075|44
1714032600000|2024-04-25 08:10:00|137237|137137|137293.5|137093.5|137345|137180|137232|137093.5|141
1714032900000|2024-04-25 08:15:00|137293|137093|137268.5|137168.5|137293.5|137191.5|137253.5|137093|52
1714033200000|2024-04-25 08:20:00|137268|137168|137276.5|137176.5|137337|137176.5|137234.5|137102|92
1714033500000|2024-04-25 08:25:00|137277.5|137177.5|137233.5|137133.5|137277.5|137177.5|137228|137128|52
1714033800000|2024-04-25 08:30:00|137230|137130|137137|137037|137230|137130|137136.5|137036.5|63
1714034100000|2024-04-25 08:35:00|137136.5|137036.5|137185|137085|137186.5|137086.5|137116.5|137016.5|41
1714034400000|2024-04-25 08:40:00|137186.5|137086.5|137245|137145|137346|137193.5|137182|137082|81
1714034700000|2024-04-25 08:45:00|137247|137147|137285|137185|137379|137200|137247|137147|74
1714035000000|2024-04-25 08:50:00|137286.5|137186.5|137335|137235|137337|137237|137276|137176|74
1714035300000|2024-04-25 08:55:00|137334.5|137234.5|137338.5|137238.5|137357|137257|137293.5|137193.5|91
1714035600000|2024-04-25 09:00:00|137337|137237|137300|137200|137354|137254|137295|137195|96
1714035900000|2024-04-25 09:05:00|137299.5|137199.5|137175|137075|137299.5|137199.5|137175|137075|75
1714036200000|2024-04-25 09:10:00|137174.5|137074.5|137173.5|137073.5|137179.5|137079.5|137171.5|137071.5|30
1714036500000|2024-04-25 09:15:00|137173|137073|137183|137083|137185|137085|137173|137073|12
1714036800000|2024-04-25 09:20:00|137183.5|137083.5|137222|137122|137222|137122|137183.5|137083.5|51
1714037100000|2024-04-25 09:25:00|137218|137118|137285|137185|137288.5|137188.5|137218|137118|50
1714037400000|2024-04-25 09:30:00|137283.5|137183.5|137300|137200|137302|137202|137258.5|137158.5|66
1714037700000|2024-04-25 09:35:00|137301|137201|137266.5|137166.5|137312|137212|137266|137166|45
1714038000000|2024-04-25 09:40:00|137267|137167|137245|137145|137268.5|137168.5|137238|137138|29
1714038300000|2024-04-25 09:45:00|137238.5|137138.5|137228.5|137128.5|137238.5|137138.5|137227.5|137127.5|53
1714038600000|2024-04-25 09:50:00|137229|137129|137220|137120|137236.5|137136.5|137220|137120|49
1714038900000|2024-04-25 09:55:00|137219.5|137119.5|137174.5|137074.5|137219.5|137119.5|137174.5|137074.5|39
1714039200000|2024-04-25 10:00:00|137253.5|137053.5|137175|137075|137253.5|137089|137165|137053.5|49
1714039500000|2024-04-25 10:05:00|137195|137095|137173|137073|137208.5|137108.5|137173|137073|56
1714039800000|2024-04-25 10:10:00|137172.5|137072.5|137185|137085|137200|137100|137165|137065|46
1714040100000|2024-04-25 10:15:00|137185.5|137085.5|137201.5|137101.5|137205|137105|137184.5|137084.5|43
1714040400000|2024-04-25 10:20:00|137202.5|137102.5|137201.5|137101.5|137207|137107|137201.5|137101.5|17
1714040700000|2024-04-25 10:25:00|137200.5|137100.5|137195|137095|137200.5|137100.5|137193|137093|9
1714041000000|2024-04-25 10:30:00|137197|137097|137193|137093|137200|137100|137186.5|137086.5|27
1714041300000|2024-04-25 10:35:00|137192.5|137092.5|137193.5|137093.5|137196|137096|137192.5|137092.5|11
1714041600000|2024-04-25 10:40:00|137194|137094|137230|137130|137230|137130|137190|137090|58
1714041900000|2024-04-25 10:45:00|137229.5|137129.5|137250|137150|137250|137150|137229.5|137129.5|27
1714042200000|2024-04-25 10:50:00|137249.5|137149.5|137248.5|137148.5|137250|137150|137248|137148|8
1714042500000|2024-04-25 10:55:00|137248|137148|137275|137175|137281.5|137181.5|137248|137148|27
1714042800000|2024-04-25 11:00:00|137268.5|137168.5|137271.5|137171.5|137271.5|137171.5|137268|137168|17
1714043100000|2024-04-25 11:05:00|137272|137172|137285|137185|137288.5|137188.5|137271|137171|27
1714043400000|2024-04-25 11:10:00|137286|137186|137276.5|137176.5|137286|137186|137275|137175|18
1714043700000|2024-04-25 11:15:00|137277|137177|137288.5|137188.5|137288.5|137188.5|137276.5|137176.5|19
1714044000000|2024-04-25 11:20:00|137288|137188|137248.5|137148.5|137288.5|137188.5|137248|137148|22
1714044300000|2024-04-25 11:25:00|137248|137148|137218.5|137118.5|137248.5|137148.5|137217|137117|17
1714044600000|2024-04-25 11:30:00|137218|137118|137223.5|137123.5|137224|137124|137213|137113|13
1714044900000|2024-04-25 11:35:00|137222.5|137122.5|137260|137160|137260|137160|137221.5|137121.5|26
1714045200000|2024-04-25 11:40:00|137260.5|137160.5|137260|137160|137260.5|137160.5|137260|137160|4
1714045500000|2024-04-25 11:45:00|137259.5|137159.5|137333.5|137133.5|137336|137182|137256.5|137103|125
1714045800000|2024-04-25 11:50:00|137333|137133|137260|137160|137337|137186|137255.5|137108|80
1714046100000|2024-04-25 11:55:00|137260.5|137160.5|137282|137182|137287|137187|137258|137158|95
1714046400000|2024-04-25 12:00:00|137281.5|137181.5|137273.5|137173.5|137282.5|137182.5|137273.5|137173.5|70
1714046700000|2024-04-25 12:05:00|137273|137173|137268|137168|137274|137174|137268|137168|13
1714047000000|2024-04-25 12:10:00|137268.5|137168.5|137293.5|137193.5|137294|137194|137265.5|137165.5|51
1714047300000|2024-04-25 12:15:00|137300|137200|137351.5|137251.5|137354.5|137254.5|137299.5|137199.5|66
1714047600000|2024-04-25 12:20:00|137351|137251|137363.5|137263.5|137368.5|137268.5|137331.5|137231.5|35
1714047900000|2024-04-25 12:25:00|137363|137263|137444|137139|137448|137264|137329.5|137129.5|107
1714048200000|2024-04-25 12:30:00|137544|137184|137493.5|137293.5|137590|137355|137220|136860|455
1714048500000|2024-04-25 12:35:00|137480|137280|137613.5|137413.5|137613.5|137485|137363.5|137210|239
1714048800000|2024-04-25 12:40:00|137618.5|137418.5|137645|137445|137682|137532|137577|137380|202
1714049100000|2024-04-25 12:45:00|137644.5|137444.5|137724.5|137524.5|137765|137565|137640|137440|258
1714049400000|2024-04-25 12:50:00|137725|137525|137813.5|137613.5|137865.5|137671.5|137722|137525|177
1714049700000|2024-04-25 12:55:00|137813|137613|137795|137595|137835.5|137635.5|137743|137543|196
1714050000000|2024-04-25 13:00:00|137798.5|137598.5|137713.5|137513.5|137800.5|137600.5|137635|137395|207
1714050300000|2024-04-25 13:05:00|137713|137513|137763.5|137563.5|137797.5|137644|137694.5|137494.5|131
1714050600000|2024-04-25 13:10:00|137764|137564|137840|137640|137851.5|137651.5|137758.5|137558.5|209
1714050900000|2024-04-25 13:15:00|137839|137639|137736.5|137536.5|137840|137640|137735.5|137535.5|163
1714051200000|2024-04-25 13:20:00|137738|137538|137691.5|137491.5|137759.5|137559.5|137662|137462|201
1714051500000|2024-04-25 13:25:00|137685|137485|137743|137543|137744|137544|137651.5|137451.5|127
1714051800000|2024-04-25 13:30:00|137744|137544|137853.5|137653.5|137888.5|137688.5|137683.5|137522|218
1714052100000|2024-04-25 13:35:00|137853|137653|137830|137630|137880.5|137680.5|137809.5|137609.5|252
1714052400000|2024-04-25 13:40:00|137825|137625|137822|137622|137851.5|137651.5|137798|137598|185
1714052700000|2024-04-25 13:45:00|137821.5|137621.5|137800|137600|137826.5|137626.5|137716.5|137516.5|217
1714053000000|2024-04-25 13:50:00|137801.5|137601.5|137836.5|137636.5|137837.5|137680.5|137760|137560|196
1714053300000|2024-04-25 13:55:00|137837|137637|137808|137608|137838|137638|137791|137591|171
1714053600000|2024-04-25 14:00:00|137808.5|137608.5|137830|137630|137903.5|137703.5|137765|137608|204
1714053900000|2024-04-25 14:05:00|137829.5|137629.5|137805|137605|137840|137640|137804.5|137604.5|62
1714054200000|2024-04-25 14:10:00|137804.5|137604.5|137795|137545|137807|137607|137739.5|137539.5|92
1714054500000|2024-04-25 14:15:00|137796|137544|137572|137372|137796|137545|137410|137050|191
1714054800000|2024-04-25 14:20:00|137572.5|137372.5|137590.5|137390.5|137707|137507|137519|137235|125
1714055100000|2024-04-25 14:25:00|137591|137391|137540|137340|137592|137392|137491|137200|160
1714055400000|2024-04-25 14:30:00|137511.5|137311.5|137610|137410|137682|137482|137461|137261|258
1714055700000|2024-04-25 14:35:00|137611|137411|137592|137392|137648.5|137448.5|137567|137367|201
1714056000000|2024-04-25 14:40:00|137591.5|137391.5|137496.5|137296.5|137593|137393|137450|137221|178
1714056300000|2024-04-25 14:45:00|137497|137297|137445|137245|137497.5|137297.5|137373|137157|125
1714056600000|2024-04-25 14:50:00|137455|137255|137493.5|137293.5|137521.5|137321.5|137404.5|137239|126
1714056900000|2024-04-25 14:55:00|137493|137293|137490.5|137290.5|137523|137374|137435|137284|72
1714057200000|2024-04-25 15:00:00|137491.5|137291.5|137473|137273|137502|137342|137420|137269|124
1714057500000|2024-04-25 15:05:00|137473.5|137273.5|137480|137280|137483|137283|137472.5|137272.5|138
1714057800000|2024-04-25 15:10:00|137479.5|137279.5|137476.5|137276.5|137486.5|137286.5|137475.5|137275.5|122
1714058100000|2024-04-25 15:15:00|137478|137278|137471.5|137271.5|137478|137322.5|137421|137271|72
1714058400000|2024-04-25 15:20:00|137471|137271|137414|137214|137473|137301.5|137341.5|137206.5|82
1714058700000|2024-04-25 15:25:00|137413.5|137213.5|137275|137175|137414|137246|137274|137101|106
1714059000000|2024-04-25 15:30:00|137276.5|137176.5|137225|137025|137325|137177|137194|136987|117
1714059300000|2024-04-25 15:35:00|137225.5|137025.5|137228.5|137028.5|137234|137034|137222.5|137022.5|45
1714059600000|2024-04-25 15:40:00|137227|137027|137257|137057|137290.5|137090.5|137227|137027|74
1714059900000|2024-04-25 15:45:00|137256.5|137056.5|137365|137165|137402|137202|137241.5|137056.5|74
1714060200000|2024-04-25 15:50:00|137365.5|137165.5|137310|137110|137365.5|137167.5|137259|137076|83
1714060500000|2024-04-25 15:55:00|137310.5|137110.5|137308.5|137108.5|137311|137111|137308.5|137108.5|45
1714060800000|2024-04-25 16:00:00|137273.5|137073.5|137223.5|137123.5|137274.5|137123.5|137222.5|137072|52
1714061100000|2024-04-25 16:05:00|137222.5|137122.5|137308.5|137108.5|137314.5|137133.5|137222.5|137072.5|77
1714061400000|2024-04-25 16:10:00|137308|137108|137296.5|137096.5|137310|137110|137295.5|137095.5|100
1714061700000|2024-04-25 16:15:00|137294.5|137094.5|137318.5|137118.5|137355|137155|137232|137080|82
1714062000000|2024-04-25 16:20:00|137318|137118|137318|137118|137320|137120|137317|137117|25
1714062300000|2024-04-25 16:25:00|137318.5|137118.5|137346.5|137146.5|137348|137148|137318.5|137118.5|75
1714062600000|2024-04-25 16:30:00|137347.5|137147.5|137346.5|137146.5|137348.5|137148.5|137344.5|137144.5|137
1714062900000|2024-04-25 16:35:00|137346|137146|137318|137118|137352.5|137152.5|137305|137105|110
1714063200000|2024-04-25 16:40:00|137319|137119|137295|137095|137352|137174.5|137274.5|137095|71
1714063500000|2024-04-25 16:45:00|137260|137060|137165|136965|137260|137060|137138.5|136938.5|80
1714063800000|2024-04-25 16:50:00|137167|136967|137165|136965|137167|137016.5|137112.5|136963|83
1714064100000|2024-04-25 16:55:00|137166.5|136966.5|137161.5|136961.5|137166.5|137016.5|137114.5|136958.5|49
1714064400000|2024-04-25 17:00:00|137160|136960|137076.5|136876.5|137180|136980|137075|136875|133
1714064700000|2024-04-25 17:05:00|137078|136878|137126.5|136926.5|137145|136945|137075.5|136875.5|99
1714065000000|2024-04-25 17:10:00|137128|136928|137120|136920|137128|136928|137060|136860|55
1714065300000|2024-04-25 17:15:00|137118.5|136918.5|137047|136847|137120|136920|137045|136845|71
1714065600000|2024-04-25 17:20:00|137048|136848|137130|136930|137133.5|136933.5|137045|136836|78
1714065900000|2024-04-25 17:25:00|137129|136929|137141.5|136941.5|137146.5|136946.5|137129|136929|69
1714066200000|2024-04-25 17:30:00|137142.5|136942.5|137122|136922|137143.5|136943.5|137120|136920|147
1714066500000|2024-04-25 17:35:00|137120.5|136920.5|137118.5|136918.5|137123|136923|137118|136918|68
1714066800000|2024-04-25 17:40:00|137120|136920|137110|136910|137122|136922|137109.5|136909.5|40
1714067100000|2024-04-25 17:45:00|137108.5|136908.5|137091.5|136891.5|137111|136911|137048|136848|112
1714067400000|2024-04-25 17:50:00|137092|136892|137091.5|136891.5|137098.5|136898.5|137090.5|136890.5|70
1714067700000|2024-04-25 17:55:00|137090.5|136890.5|137093.5|136893.5|137094.5|136894.5|137090.5|136890.5|82
1714068000000|2024-04-25 18:00:00|137094|136894|137102|136902|137110|136910|137093|136893|84
1714068300000|2024-04-25 18:05:00|137102.5|136902.5|137108|136908|137110|136958.5|137058|136896.5|89
1714068600000|2024-04-25 18:10:00|137108.5|136908.5|137140|136940|137141.5|136941.5|137107.5|136907.5|67
1714068900000|2024-04-25 18:15:00|137140.5|136940.5|137082|136982|137141.5|136982|137070.5|136914.5|39
1714069200000|2024-04-25 18:20:00|137131.5|136931.5|137143.5|136943.5|137145|136945|137130|136930|81
1714069500000|2024-04-25 18:25:00|137144|136944|137165|136965|137188.5|136988.5|137142.5|136942.5|74
1714069800000|2024-04-25 18:30:00|137165.5|136965.5|137195|136995|137198|136998|137165.5|136965.5|36
1714070100000|2024-04-25 18:35:00|137194.5|136994.5|137195|136995|137196|136996|137193.5|136993.5|58
1714070400000|2024-04-25 18:40:00|137194.5|136994.5|137244|137044|137325|137141.5|137156|136943|123
1714070700000|2024-04-25 18:45:00|137244.5|137044.5|137201|137001|137244.5|137095|137150|137000|172
1714071000000|2024-04-25 18:50:00|137201.5|137001.5|137165|136965|137201.5|137051.5|137122.5|136922.5|79
1714071300000|2024-04-25 18:55:00|137165.5|136965.5|137215|137015|137278.5|137078.5|137147.5|136964.5|94
1714071600000|2024-04-25 19:00:00|137218|137018|137190|136990|137218|137018|137189|136989|78
1714071900000|2024-04-25 19:05:00|137190.5|136990.5|137203|137003|137211|137011|137189.5|136989.5|23
1714072200000|2024-04-25 19:10:00|137204|137004|137193|136993|137214.5|137014.5|137193|136993|13
1714072500000|2024-04-25 19:15:00|137193.5|136993.5|137190|136990|137197|136997|137181.5|136981.5|17
1714072800000|2024-04-25 19:20:00|137190.5|136990.5|137183|136983|137190.5|136990.5|137109.5|136909.5|26
1714073100000|2024-04-25 19:25:00|137182.5|136982.5|137150|136950|137183|136983|137150|136950|4
1714073400000|2024-04-25 19:30:00|137150.5|136950.5|137150|136950|137151|136951|137149|136949|80
1714073700000|2024-04-25 19:35:00|137150.5|136950.5|137157.5|136957.5|137188.5|136988.5|137149|136949|55
1714074000000|2024-04-25 19:40:00|137158|136958|137204.5|137004.5|137218|137012.5|137117|136917|140
1714074300000|2024-04-25 19:45:00|137205|137005|137201.5|137001.5|137205|137005|137180.5|136980.5|56
1714074600000|2024-04-25 19:50:00|137200.5|137000.5|137201.5|137001.5|137202.5|137002.5|137200.5|137000.5|13
1714074900000|2024-04-25 19:55:00|137200|137000|137201.5|137001.5|137217|137017|137200|137000|29
1714089600000|2024-04-26 00:00:00|137326.5|136966.5|137273.5|137173.5|137326.5|137183.5|137166.5|136966.5|198
1714089900000|2024-04-26 00:05:00|137273|137173|137316.5|137216.5|137341.5|137241.5|137261.5|137161.5|310
1714090200000|2024-04-26 00:10:00|137317|137217|137253|137153|137327|137227|137243|137143|242
1714090500000|2024-04-26 00:15:00|137253.5|137153.5|137223|137123|137273.5|137173.5|137190|137090|216
1714090800000|2024-04-26 00:20:00|137223.5|137123.5|137228|137128|137247|137147|137210|137110|141
1714091100000|2024-04-26 00:25:00|137228.5|137128.5|137261.5|137161.5|137267|137167|137213.5|137113.5|81
1714091400000|2024-04-26 00:30:00|137270|137170|137290|137190|137311.5|137211.5|137263|137163|134
1714091700000|2024-04-26 00:35:00|137290.5|137190.5|137301.5|137201.5|137307|137207|137271.5|137171.5|62
1714092000000|2024-04-26 00:40:00|137291.5|137191.5|137295|137195|137301.5|137201.5|137280|137180|58
1714092300000|2024-04-26 00:45:00|137293|137193|137250|137150|137303.5|137203.5|137243|137143|132
1714092600000|2024-04-26 00:50:00|137248.5|137148.5|137225|137125|137255|137155|137220|137120|158
1714092900000|2024-04-26 00:55:00|137221.5|137121.5|137310|137210|137315|137215|137221.5|137121.5|151
1714093200000|2024-04-26 01:00:00|137310.5|137210.5|137273.5|137173.5|137325.5|137225.5|137273.5|137173.5|153
1714093500000|2024-04-26 01:05:00|137273|137173|137283|137183|137312|137212|137264.5|137164.5|144
1714093800000|2024-04-26 01:10:00|137284|137184|137396.5|137296.5|137415|137315|137284|137184|196
1714094100000|2024-04-26 01:15:00|137386.5|137286.5|137375|137275|137400|137300|137350|137250|176
1714094400000|2024-04-26 01:20:00|137373|137273|137410|137310|137440|137340|137360|137260|194
1714094700000|2024-04-26 01:25:00|137408.5|137308.5|137420|137320|137430|137330|137381.5|137281.5|159
1714095000000|2024-04-26 01:30:00|137411.5|137311.5|137357|137257|137420|137320|137351.5|137251.5|206
1714095300000|2024-04-26 01:35:00|137363.5|137263.5|137332|137232|137370|137270|137307|137207|205
1714095600000|2024-04-26 01:40:00|137331.5|137231.5|137298.5|137198.5|137340|137240|137289.5|137189.5|143
1714095900000|2024-04-26 01:45:00|137299|137199|137308|137208|137328.5|137228.5|137298|137198|110
1714096200000|2024-04-26 01:50:00|137307.5|137207.5|137306.5|137206.5|137327|137227|137301.5|137201.5|138
1714096500000|2024-04-26 01:55:00|137306|137206|137313.5|137213.5|137320|137220|137293.5|137193.5|123
1714096800000|2024-04-26 02:00:00|137306.5|137206.5|137291.5|137191.5|137307|137207|137280|137180|127
1714097100000|2024-04-26 02:05:00|137292|137192|137295|137195|137299|137199|137286.5|137186.5|96
1714097400000|2024-04-26 02:10:00|137294|137194|137281.5|137181.5|137302|137202|137272|137172|120
1714097700000|2024-04-26 02:15:00|137283|137183|137318.5|137218.5|137319|137219|137258.5|137158.5|98
1714098000000|2024-04-26 02:20:00|137325|137225|137358|137258|137358|137258|137313.5|137213.5|98
1714098300000|2024-04-26 02:25:00|137357|137257|137410|137310|137442|137342|137357|137257|209
1714098600000|2024-04-26 02:30:00|137410.5|137310.5|137381.5|137281.5|137422|137322|137381.5|137281.5|115
1714098900000|2024-04-26 02:35:00|137380|137280|137418.5|137318.5|137438.5|137338.5|137379.5|137279.5|114
1714099200000|2024-04-26 02:40:00|137416.5|137316.5|137498|137398|137508|137408|137411.5|137311.5|134
1714099500000|2024-04-26 02:45:00|137499|137399|137490|137390|137551.5|137451.5|137476.5|137376.5|242
1714099800000|2024-04-26 02:50:00|137488|137388|137456.5|137356.5|137505|137405|137456.5|137356.5|121
1714100100000|2024-04-26 02:55:00|137461.5|137361.5|137458|137358|137506.5|137374|137435|137298|134
1714100400000|2024-04-26 03:00:00|137452|137352|137465|137365|137483.5|137383.5|137433.5|137333.5|129
1714100700000|2024-04-26 03:05:00|137458.5|137358.5|137413.5|137313.5|137512|137363.5|137403.5|137286.5|147
1714101000000|2024-04-26 03:10:00|137415|137315|137503.5|137303.5|137510|137387|137413.5|137303.5|111
1714101300000|2024-04-26 03:15:00|137450|137350|137463|137363|137468.5|137368.5|137443|137343|136
1714101600000|2024-04-26 03:20:00|137461.5|137361.5|137575|137475|137653|137487|137385|137245|335
1714101900000|2024-04-26 03:25:00|137575.5|137475.5|137563.5|137463.5|137653|137503.5|137537|137380|279
1714102200000|2024-04-26 03:30:00|137563|137463|137626.5|137526.5|137733|137575|137557|137430|322
1714102500000|2024-04-26 03:35:00|137627|137527|137673.5|137573.5|137748.5|137610|137626|137476.5|232
1714102800000|2024-04-26 03:40:00|137676.5|137576.5|137693|137593|137720|137620|137675|137575|126
1714103100000|2024-04-26 03:45:00|137683.5|137583.5|137636.5|137536.5|137703.5|137603.5|137621.5|137521.5|150
1714103400000|2024-04-26 03:50:00|137640|137540|137603.5|137503.5|137653.5|137553.5|137593|137493|160
1714103700000|2024-04-26 03:55:00|137604|137504|137602|137502|137615|137515|137593|137493|101
1714104000000|2024-04-26 04:00:00|137603.5|137503.5|137626.5|137526.5|137637|137537|137598.5|137498.5|85
1714104300000|2024-04-26 04:05:00|137631.5|137531.5|137630|137530|137678.5|137578.5|137621.5|137521.5|122
1714104600000|2024-04-26 04:10:00|137630.5|137530.5|137613|137513|137640|137540|137601|137501|50
1714104900000|2024-04-26 04:15:00|137613.5|137513.5|137575|137475|137623|137523|137548.5|137448.5|158
1714105200000|2024-04-26 04:20:00|137574.5|137474.5|137585|137485|137605|137505|137565|137465|107
1714105500000|2024-04-26 04:25:00|137575|137475|137587|137487|137603.5|137503.5|137570|137470|100
1714105800000|2024-04-26 04:30:00|137588.5|137488.5|137621.5|137521.5|137630|137530|137588.5|137488.5|95
1714106100000|2024-04-26 04:35:00|137620.5|137520.5|137606.5|137506.5|137625|137525|137606|137506|55
1714106400000|2024-04-26 04:40:00|137607|137507|137545|137445|137611.5|137511.5|137528.5|137428.5|124
1714106700000|2024-04-26 04:45:00|137543.5|137443.5|137561.5|137461.5|137575|137475|137519.5|137419.5|95
1714107000000|2024-04-26 04:50:00|137570|137470|137570|137470|137590|137490|137558.5|137458.5|110
1714107300000|2024-04-26 04:55:00|137573|137473|137570|137470|137581.5|137481.5|137550|137450|86
1714107600000|2024-04-26 05:00:00|137568.5|137468.5|137595|137495|137595|137495|137568.5|137468.5|74
1714107900000|2024-04-26 05:05:00|137595.5|137495.5|137571.5|137471.5|137615|137515|137557|137457|95
1714108200000|2024-04-26 05:10:00|137570|137470|137505|137405|137570|137470|137495|137395|124
1714108500000|2024-04-26 05:15:00|137504|137404|137520|137420|137530.5|137430.5|137493.5|137393.5|151
1714108800000|2024-04-26 05:20:00|137520.5|137420.5|137493.5|137393.5|137527|137427|137481|137381|227
1714109100000|2024-04-26 05:25:00|137495|137395|137520|137420|137525|137425|137467|137367|163
1714109400000|2024-04-26 05:30:00|137522|137422|137502|137402|137536.5|137436.5|137502|137402|85
1714109700000|2024-04-26 05:35:00|137501.5|137401.5|137505|137405|137512.5|137412.5|137490|137390|83
1714110000000|2024-04-26 05:40:00|137508|137408|137503.5|137403.5|137510|137410|137488.5|137388.5|88
1714110300000|2024-04-26 05:45:00|137502|137402|137495|137395|137527|137427|137470|137370|144
1714110600000|2024-04-26 05:50:00|137498.5|137398.5|137496.5|137396.5|137510|137410|137485|137385|74
1714110900000|2024-04-26 05:55:00|137498.5|137398.5|137520|137420|137533.5|137433.5|137496.5|137396.5|109
1714111200000|2024-04-26 06:00:00|137518|137418|137501.5|137401.5|137527|137427|137476.5|137376.5|204
1714111500000|2024-04-26 06:05:00|137502.5|137402.5|137458.5|137358.5|137507|137407|137446.5|137346.5|135
1714111800000|2024-04-26 06:10:00|137463.5|137363.5|137395|137295|137473.5|137373.5|137393|137293|161
1714112100000|2024-04-26 06:15:00|137406.5|137306.5|137380|137280|137406.5|137306.5|137350|137250|186
1714112400000|2024-04-26 06:20:00|137376.5|137276.5|137363|137263|137376.5|137276.5|137332|137232|104
1714112700000|2024-04-26 06:25:00|137370|137270|137348.5|137248.5|137393.5|137293.5|137333|137233|157
1714113000000|2024-04-26 06:30:00|137348|137248|137373.5|137273.5|137405|137305|137346|137246|156
1714113300000|2024-04-26 06:35:00|137375|137275|137416.5|137316.5|137416.5|137316.5|137360|137260|49
1714113600000|2024-04-26 06:40:00|137425|137325|137392|137292|137432|137332|137389.5|137289.5|64
1714113900000|2024-04-26 06:45:00|137391.5|137291.5|137450|137250|137452|137300.5|137340|137240|79
1714114200000|2024-04-26 06:50:00|137448.5|137248.5|137390|137290|137460|137308|137383|137248.5|52
1714114500000|2024-04-26 06:55:00|137389.5|137289.5|137471.5|137371.5|137471.5|137371.5|137384.5|137284.5|82
1714114800000|2024-04-26 07:00:00|137468|137368|137585|137485|137606.5|137487|137465|137365|124
1714115100000|2024-04-26 07:05:00|137577|137477|137618.5|137518.5|137618.5|137518.5|137515|137370|107
1714115400000|2024-04-26 07:10:00|137620|137520|137582|137382|137633.5|137533.5|137543.5|137381|133
1714115700000|2024-04-26 07:15:00|137581.5|137381.5|137470|137370|137585|137403.5|137464.5|137350|147
1714116000000|2024-04-26 07:20:00|137472|137372|137490|137390|137545.5|137390.5|137459.5|137337.5|109
1714116300000|2024-04-26 07:25:00|137490.5|137390.5|137560|137460|137571.5|137462.5|137488.5|137369.5|99
1714116600000|2024-04-26 07:30:00|137559.5|137459.5|137488|137388|137598|137498|137458|137358|92
1714116900000|2024-04-26 07:35:00|137488.5|137388.5|137458.5|137358.5|137492|137392|137440|137340|62
1714117200000|2024-04-26 07:40:00|137457.5|137357.5|137486.5|137386.5|137496.5|137396.5|137457.5|137357.5|87
1714117500000|2024-04-26 07:45:00|137496.5|137396.5|137450|137350|137513.5|137413.5|137445|137345|76
1714117800000|2024-04-26 07:50:00|137451.5|137351.5|137455|137355|137455|137355|137446.5|137346.5|17
1714118100000|2024-04-26 07:55:00|137454.5|137354.5|137426.5|137326.5|137454.5|137354.5|137400|137300|62
1714118400000|2024-04-26 08:00:00|137430|137330|137260|137060|137433.5|137333.5|136855|136646|455
1714118700000|2024-04-26 08:05:00|137259|137059|137362|137162|137363.5|137163.5|137258.5|137058.5|207
1714119000000|2024-04-26 08:10:00|137361.5|137161.5|137330|137130|137383|137183|137330|137130|101
1714119300000|2024-04-26 08:15:00|137330.5|137130.5|137390|137290|137435|137294|137316|137118.5|105
1714119600000|2024-04-26 08:20:00|137390.5|137290.5|137463.5|137263.5|137489|137345|137374|137261.5|90
1714119900000|2024-04-26 08:25:00|137463|137263|137462|137262|137479|137279|137450|137250|80
1714120200000|2024-04-26 08:30:00|137461.5|137261.5|137391.5|137291.5|137462|137323|137391.5|137251.5|64
1714120500000|2024-04-26 08:35:00|137386.5|137286.5|137385|137285|137393.5|137293.5|137364.5|137264.5|61
1714120800000|2024-04-26 08:40:00|137385.5|137285.5|137436.5|137336.5|137467|137341.5|137371.5|137266.5|64
1714121100000|2024-04-26 08:45:00|137437|137337|137395.5|137195.5|137558.5|137398.5|137395|137195|120
1714121400000|2024-04-26 08:50:00|137395|137195|137450|137250|137462|137262|137393|137193|106
1714121700000|2024-04-26 08:55:00|137401|137301|137398.5|137298.5|137455|137324|137390|137222|36
1714122000000|2024-04-26 09:00:00|137398|137298|137378|137278|137455|137323.5|137378|137214|57
1714122300000|2024-04-26 09:05:00|137379|137279|137436.5|137236.5|137477.5|137307|137331|137203|64
1714122600000|2024-04-26 09:10:00|137437|137237|137418.5|137318.5|137485.5|137326.5|137386|137216.5|113
1714122900000|2024-04-26 09:15:00|137416.5|137316.5|137430|137330|137438.5|137338.5|137391.5|137291.5|74
1714123200000|2024-04-26 09:20:00|137433.5|137333.5|137480|137380|137480|137380|137433.5|137333.5|42
1714123500000|2024-04-26 09:25:00|137479.5|137379.5|137471.5|137371.5|137510|137410|137468|137368|65
1714123800000|2024-04-26 09:30:00|137472|137372|137478.5|137378.5|137500|137400|137468|137368|45
1714124100000|2024-04-26 09:35:00|137478|137378|137483.5|137383.5|137492.5|137392.5|137476|137376|43
1714124400000|2024-04-26 09:40:00|137483|137383|137488.5|137388.5|137502.5|137402.5|137483|137383|39
1714124700000|2024-04-26 09:45:00|137488|137388|137460|137360|137520|137393.5|137451.5|137313.5|86
1714125000000|2024-04-26 09:50:00|137463|137363|137358.5|137258.5|137463|137363|137358.5|137193.5|63
1714125300000|2024-04-26 09:55:00|137357.5|137257.5|137428.5|137328.5|137468.5|137328.5|137357.5|137248|49
1714125600000|2024-04-26 10:00:00|137428|137328|137400|137300|137480|137328|137400|137245|65
1714125900000|2024-04-26 10:05:00|137400.5|137300.5|137363.5|137263.5|137414|137300.5|137361.5|137213|59
1714126200000|2024-04-26 10:10:00|137363|137263|137480|137280|137480|137331.5|137363|137215|59
1714126500000|2024-04-26 10:15:00|137480.5|137280.5|137415|137315|137480.5|137330|137403.5|137277|104
1714126800000|2024-04-26 10:20:00|137416|137316|137479.5|137279.5|137480.5|137336.5|137413|137279.5|76
1714127100000|2024-04-26 10:25:00|137480|137280|137490|137290|137495|137323.5|137421.5|137256.5|89
1714127400000|2024-04-26 10:30:00|137480|137280|137448.5|137248.5|137492|137292|137448|137248|142
1714127700000|2024-04-26 10:35:00|137449|137249|137440|137240|137487|137287|137430|137230|114
1714128000000|2024-04-26 10:40:00|137439.5|137239.5|137453.5|137253.5|137455|137289.5|137381.5|137236.5|40
1714128300000|2024-04-26 10:45:00|137453|137253|137495|137295|137495|137320.5|137366.5|137218|73
1714128600000|2024-04-26 10:50:00|137426.5|137326.5|137401.5|137301.5|137427.5|137327.5|137394|137294|44
1714128900000|2024-04-26 10:55:00|137410|137310|137417.5|137317.5|137494|137326.5|137409.5|137284.5|57
1714129200000|2024-04-26 11:00:00|137420|137320|137483|137283|137484.5|137320|137420|137273|62
1714129500000|2024-04-26 11:05:00|137483.5|137283.5|137417|137317|137484.5|137318|137413.5|137269.5|87
1714129800000|2024-04-26 11:10:00|137416.5|137316.5|137425|137325|137426|137326|137403.5|137303.5|31
1714130100000|2024-04-26 11:15:00|137424.5|137324.5|137406|137306|137463|137325.5|137350|137244|77
1714130400000|2024-04-26 11:20:00|137463.5|137263.5|137455|137355|137500|137355|137410|137251|52
1714130700000|2024-04-26 11:25:00|137458.5|137358.5|137445|137345|137512|137362|137424.5|137308.5|78
1714131000000|2024-04-26 11:30:00|137444.5|137344.5|137493|137393|137542|137393.5|137444.5|137311.5|80
1714131300000|2024-04-26 11:35:00|137493.5|137393.5|137490|137390|137558.5|137408.5|137480|137353|31
1714131600000|2024-04-26 11:40:00|137490.5|137390.5|137500|137400|137507.5|137407.5|137489.5|137389.5|37
1714131900000|2024-04-26 11:45:00|137499.5|137399.5|137510|137410|137510|137410|137496|137396|34
1714132200000|2024-04-26 11:50:00|137510.5|137410.5|137511.5|137411.5|137515.5|137415.5|137509|137409|27
1714132500000|2024-04-26 11:55:00|137515|137415|137510|137410|137516|137416|137510|137410|34
1714132800000|2024-04-26 12:00:00|137510.5|137410.5|137520|137320|137528.5|137425|137484.5|137316|87
1714133100000|2024-04-26 12:05:00|137520.5|137320.5|137468.5|137368.5|137523|137396.5|137466|137318.5|63
1714133400000|2024-04-26 12:10:00|137470|137370|137473.5|137373.5|137522.5|137377.5|137470|137322|35
1714133700000|2024-04-26 12:15:00|137473|137373|137526.5|137326.5|137528.5|137420|137470.5|137326.5|68
1714134000000|2024-04-26 12:20:00|137527|137327|137488.5|137388.5|137529.5|137389|137478|137325.5|48
1714134300000|2024-04-26 12:25:00|137488|137388|137599|137305|137599|137408.5|137458|137305|150
1714134600000|2024-04-26 12:30:00|137575|137215|137495|137295|137613.5|137340|137349|137053.5|495
1714134900000|2024-04-26 12:35:00|137503.5|137303.5|137465|137265|137550|137350|137429.5|137229.5|309
1714135200000|2024-04-26 12:40:00|137475|137275|137455|137255|137544|137344|137455|137255|227
1714135500000|2024-04-26 12:45:00|137453.5|137253.5|137533.5|137433.5|137535.5|137435.5|137440|137253.5|191
1714135800000|2024-04-26 12:50:00|137534.5|137434.5|137591.5|137391.5|137607.5|137442|137504|137352|187
1714136100000|2024-04-26 12:55:00|137592|137392|137472|137372|137592|137392|137471|137311|128
1714136400000|2024-04-26 13:00:00|137528.5|137328.5|137422|137222|137528.5|137351.5|137396.5|137196.5|210
1714136700000|2024-04-26 13:05:00|137414|137214|137491.5|137291.5|137495|137360|137376|137207.5|204
1714137000000|2024-04-26 13:10:00|137492|137292|137468|137368|137511|137368.5|137468|137279|120
1714137300000|2024-04-26 13:15:00|137468.5|137368.5|137518.5|137318.5|137519.5|137368.5|137468|137317|172
1714137600000|2024-04-26 13:20:00|137518|137318|137496.5|137296.5|137526.5|137326.5|137495.5|137295.5|187
1714137900000|2024-04-26 13:25:00|137497|137297|137563.5|137363.5|137571.5|137405.5|137435.5|137280.5|136
1714138200000|2024-04-26 13:30:00|137564|137364|137511.5|137311.5|137564|137402|137434.5|137285|165
1714138500000|2024-04-26 13:35:00|137512|137312|137360|137160|137512|137312|137345|137145|218
1714138800000|2024-04-26 13:40:00|137360.5|137160.5|137420|137220|137421.5|137270|137359|137159|142
1714139100000|2024-04-26 13:45:00|137421.5|137221.5|137383.5|137283.5|137450|137285.5|137370|137221.5|142
1714139400000|2024-04-26 13:50:00|137383|137283|137403|137203|137433.5|137284|137350|137200|164
1714139700000|2024-04-26 13:55:00|137402.5|137202.5|137540|137220|137540|137305|137402|137202|190
1714140000000|2024-04-26 14:00:00|137530|137184|137470|137270|137555|137301.5|137459.5|137176.5|142
1714140300000|2024-04-26 14:05:00|137470.5|137270.5|137448|137348|137493.5|137349|137419|137270|111
1714140600000|2024-04-26 14:10:00|137448.5|137348.5|137488.5|137288.5|137493.5|137349|137442.5|137288|61
1714140900000|2024-04-26 14:15:00|137488|137288|137503.5|137303.5|137505|137353.5|137453|137288|206
1714141200000|2024-04-26 14:20:00|137503|137303|137497|137297|137536|137364.5|137455|137296|177
1714141500000|2024-04-26 14:25:00|137496.5|137296.5|137428.5|137328.5|137517|137336.5|137410|137228|121
1714141800000|2024-04-26 14:30:00|137438.5|137238.5|137500|137300|137516|137353.5|137438|137238|220
1714142100000|2024-04-26 14:35:00|137501.5|137301.5|137517|137317|137529.5|137373.5|137461.5|137296|179
1714142400000|2024-04-26 14:40:00|137516.5|137316.5|137465|137365|137537|137380|137462.5|137313|135
1714142700000|2024-04-26 14:45:00|137464.5|137364.5|137443|137343|137537.5|137387|137408|137208|211
1714143000000|2024-04-26 14:50:00|137444|137344|137465|137365|137488.5|137382|137438|137257.5|132
1714143300000|2024-04-26 14:55:00|137478.5|137378.5|137471.5|137371.5|137518.5|137379|137423|137258|173
1714143600000|2024-04-26 15:00:00|137472|137372|137425|137325|137486.5|137372|137408|137208|131
1714143900000|2024-04-26 15:05:00|137424.5|137324.5|137477|137377|137477|137377|137422.5|137322.5|46
1714144200000|2024-04-26 15:10:00|137476.5|137376.5|137626.5|137426.5|137719|137487|137444|137295|156
1714144500000|2024-04-26 15:15:00|137627|137427|137607|137407|137628|137433.5|137533.5|137383.5|164
1714144800000|2024-04-26 15:20:00|137606.5|137406.5|137598.5|137398.5|137697|137479.5|137480|137353|152
1714145100000|2024-04-26 15:25:00|137598|137398|137652.5|137452.5|137704|137480|137483|137333.5|154
1714145400000|2024-04-26 15:30:00|137653|137453|137660|137460|137668|137468|137507|137326.5|136
1714145700000|2024-04-26 15:35:00|137661.5|137461.5|137513.5|137313.5|137661.5|137478|137487.5|137274|136
1714146000000|2024-04-26 15:40:00|137511|137311|137518.5|137418.5|137534|137422|137500|137304|127
1714146300000|2024-04-26 15:45:00|137528.5|137328.5|137551.5|137351.5|137574|137423.5|137441.5|137241.5|179
1714146600000|2024-04-26 15:50:00|137551|137351|137557|137357|137719|137458|137514|137351|76
1714146900000|2024-04-26 15:55:00|137556.5|137356.5|137556.5|137356.5|137558.5|137358.5|137555|137355|223
1714147200000|2024-04-26 16:00:00|137557|137357|137583.5|137383.5|137583.5|137383.5|137540|137340|157
1714147500000|2024-04-26 16:05:00|137583|137383|137598.5|137398.5|137642|137490.5|137554|137354|123
1714147800000|2024-04-26 16:10:00|137598|137398|137595|137395|137648.5|137448.5|137545|137361.5|91
1714148100000|2024-04-26 16:15:00|137595.5|137395.5|137571.5|137371.5|137643.5|137482|137543.5|137370|115
1714148400000|2024-04-26 16:20:00|137570|137370|137571.5|137371.5|137573.5|137373.5|137570|137370|164
1714148700000|2024-04-26 16:25:00|137572.5|137372.5|137581|137372|137589|137378.5|137570.5|137366|327
1714149000000|2024-04-26 16:30:00|137580|137373|137584|137370|137591|137377|137576.5|137362|422
1714149300000|2024-04-26 16:35:00|137586|137369|137579|137374|137590|137377|137576.5|137363|232
1714149600000|2024-04-26 16:40:00|137580|137375|137603.5|137403.5|137603.5|137403.5|137576|137359|264
1714149900000|2024-04-26 16:45:00|137604.5|137404.5|137603.5|137403.5|137605|137405|137602|137402|76
1714150200000|2024-04-26 16:50:00|137602|137402|137553.5|137453.5|137604.5|137454.5|137552.5|137402|64
1714150500000|2024-04-26 16:55:00|137553|137453|137603.5|137403.5|137605|137453.5|137553|137402.5|60
1714150800000|2024-04-26 17:00:00|137593.5|137393.5|137593|137393|137664.5|137464.5|137508.5|137278|114
1714151100000|2024-04-26 17:05:00|137593.5|137393.5|137596.5|137396.5|137603.5|137443|137537.5|137359.5|65
1714151400000|2024-04-26 17:10:00|137597|137397|137596.5|137396.5|137597|137397|137596|137396|22
1714151700000|2024-04-26 17:15:00|137597|137397|137628|137428|137629|137429|137596.5|137396.5|46
1714152000000|2024-04-26 17:20:00|137628.5|137428.5|137628|137428|137664|137477.5|137577|137427|29
1714152300000|2024-04-26 17:25:00|137628.5|137428.5|137628|137428|137628.5|137428.5|137627|137427|19
1714152600000|2024-04-26 17:30:00|137627|137427|137627.5|137427.5|137628.5|137428.5|137627|137427|14
1714152900000|2024-04-26 17:35:00|137628|137428|137577.5|137477.5|137628.5|137479|137577.5|137428|12
1714153200000|2024-04-26 17:40:00|137578|137478|137613.5|137413.5|137628|137478.5|137542.5|137182.5|79
1714153500000|2024-04-26 17:45:00|137606.5|137406.5|137557|137457|137608|137457|137556.5|137405.5|29
1714153800000|2024-04-26 17:50:00|137560|137460|137563|137463|137635.5|137463.5|137560|137435|19
1714154100000|2024-04-26 17:55:00|137563.5|137463.5|137602|137402|137642|137464.5|137562.5|137400.5|149
1714154400000|2024-04-26 18:00:00|137601.5|137401.5|137601.5|137401.5|137603|137403|137600.5|137400.5|111
1714154700000|2024-04-26 18:05:00|137601|137401|137595|137395|137603.5|137403.5|137594.5|137394.5|89
1714155000000|2024-04-26 18:10:00|137594.5|137394.5|137595|137395|137596|137396|137593.5|137393.5|72
1714155300000|2024-04-26 18:15:00|137595.5|137395.5|137595|137395|137596|137396|137594|137394|80
1714155600000|2024-04-26 18:20:00|137594.5|137394.5|137595|137395|137596|137396|137593.5|137393.5|72
1714155900000|2024-04-26 18:25:00|137595.5|137395.5|137595|137395|137596|137396|137594|137394|54
1714156200000|2024-04-26 18:30:00|137595.5|137395.5|137573|137373|137608|137408|137572.5|137372.5|47
1714156500000|2024-04-26 18:35:00|137574|137374|137602|137402|137602|137402|137572|137372|128
1714156800000|2024-04-26 18:40:00|137601.5|137401.5|137594|137394|137603|137403|137593.5|137393.5|41
1714157100000|2024-04-26 18:45:00|137593.5|137393.5|137560.5|137360.5|137594|137394|137559|137359|28
1714157400000|2024-04-26 18:50:00|137561.5|137361.5|137589|137389|137590|137390|137560.5|137360.5|121
1714157700000|2024-04-26 18:55:00|137588.5|137388.5|137550.5|137350.5|137589.5|137389.5|137550|137350|62
1714158000000|2024-04-26 19:00:00|137551|137351|137526.5|137326.5|137590|137390|137513|137313|51
1714158300000|2024-04-26 19:05:00|137526|137326|137492|137268|137527.5|137327.5|137491|137263|49
1714158600000|2024-04-26 19:10:00|137491|137269|137487|137273|137496|137274|137486|137264|46
1714158900000|2024-04-26 19:15:00|137492|137270|137543.5|137343.5|137622|137418|137488|137263|60
1714159200000|2024-04-26 19:20:00|137543|137343|137576.5|137376.5|137577|137377|137542|137342|99
1714159500000|2024-04-26 19:25:00|137542|137332|137531.5|137331.5|137542|137334|137530.5|137324|165
1714159800000|2024-04-26 19:30:00|137532.5|137332.5|137532|137331|137534|137332.5|137531|137329|42
1714160100000|2024-04-26 19:35:00|137533|137333|137532|137331|137533|137333|137531|137331|53
1714160400000|2024-04-26 19:40:00|137533|137330|137590|137390|137605.5|137405.5|137531|137330|95
1714160700000|2024-04-26 19:45:00|137604.5|137404.5|137605|137405|137605|137405|137604|137404|18
1714161000000|2024-04-26 19:50:00|137604.5|137404.5|137604.5|137404.5|137605|137405|137604.5|137404.5|5
1714161300000|2024-04-26 19:55:00|137605|137405|137605|137405|137605|137405|137605|137405|1
1714348800000|2024-04-29 00:00:00|137742|137382|137528.5|137428.5|137865.5|137505.5|137508.5|137223|323
1714349100000|2024-04-29 00:05:00|137525|137425|137555|137455|137578|137478|137490|137390|289
1714349400000|2024-04-29 00:10:00|137553.5|137453.5|137571.5|137471.5|137590|137490|137526.5|137426.5|201
1714349700000|2024-04-29 00:15:00|137568.5|137468.5|137728|137628|137758.5|137658.5|137568|137468|329
1714350000000|2024-04-29 00:20:00|137731.5|137631.5|137673|137573|137778|137678|137673|137573|263
1714350300000|2024-04-29 00:25:00|137673.5|137573.5|137751.5|137651.5|137762|137662|137668.5|137568.5|188
1714350600000|2024-04-29 00:30:00|137748.5|137648.5|137758.5|137658.5|137800|137700|137746.5|137646.5|215
1714350900000|2024-04-29 00:35:00|137758|137658|137758.5|137658.5|137795|137695|137750|137650|135
1714351200000|2024-04-29 00:40:00|137759|137659|137840|137640|137883.5|137745|137759|137638|223
1714351500000|2024-04-29 00:45:00|137839.5|137639.5|137751.5|137651.5|137840|137702.5|137751.5|137639.5|195
1714351800000|2024-04-29 00:50:00|137752|137652|137731.5|137631.5|137759|137659|137720|137620|164
1714352100000|2024-04-29 00:55:00|137731|137631|137765|137665|137790|137690|137713|137613|196
1714352400000|2024-04-29 01:00:00|137768.5|137668.5|137818.5|137718.5|137830|137730|137768.5|137668.5|185
1714352700000|2024-04-29 01:05:00|137818|137718|137800|137700|137821.5|137721.5|137770|137670|107
1714353000000|2024-04-29 01:10:00|137798.5|137698.5|137912|137712|137913|137767|137780|137680|144
1714353300000|2024-04-29 01:15:00|137908.5|137708.5|137850|137750|137908.5|137770|137850|137701.5|188
1714353600000|2024-04-29 01:20:00|137848.5|137748.5|137917|137817|137958.5|137858.5|137848|137748|268
1714353900000|2024-04-29 01:25:00|137916.5|137816.5|137917|137817|137942|137842|137883|137783|140
1714354200000|2024-04-29 01:30:00|137930|137830|138058|137958|138088.5|137988.5|137930|137830|372
1714354500000|2024-04-29 01:35:00|138053|137953|138150|138050|138333|138203.5|138048.5|137948.5|623
1714354800000|2024-04-29 01:40:00|138151.5|138051.5|138013.5|137913.5|138178.5|138078.5|138003.5|137861.5|408
1714355100000|2024-04-29 01:45:00|138037|137937|138021.5|137921.5|138080|137980|137991.5|137891.5|350
1714355400000|2024-04-29 01:50:00|138015|137915|138058.5|137958.5|138072|137972|138005|137905|322
1714355700000|2024-04-29 01:55:00|138055|137955|137993.5|137893.5|138058.5|137958.5|137956.5|137856.5|245
1714356000000|2024-04-29 02:00:00|137991.5|137891.5|138010|137910|138063.5|137963.5|137961.5|137861.5|327
1714356300000|2024-04-29 02:05:00|138017|137917|138018.5|137918.5|138060|137960|137990|137890|218
1714356600000|2024-04-29 02:10:00|138016.5|137916.5|138008|137908|138026.5|137926.5|137979.5|137879.5|164
1714356900000|2024-04-29 02:15:00|138007|137907|138030|137930|138061.5|137961.5|138005|137905|142
1714357200000|2024-04-29 02:20:00|138021.5|137921.5|138047|137947|138065|137965|138003.5|137903.5|109
1714357500000|2024-04-29 02:25:00|138043.5|137943.5|138070|137970|138086.5|137986.5|138041.5|137941.5|103
1714357800000|2024-04-29 02:30:00|138066.5|137966.5|138008|137908|138085|137985|137997|137897|146
1714358100000|2024-04-29 02:35:00|138008.5|137908.5|137991.5|137891.5|138008.5|137908.5|137988|137888|171
1714358400000|2024-04-29 02:40:00|137993|137893|137900|137800|138001.5|137901.5|137899.5|137799.5|204
1714358700000|2024-04-29 02:45:00|137911.5|137811.5|137891.5|137791.5|137920|137820|137860|137760|217
1714359000000|2024-04-29 02:50:00|137888.5|137788.5|137798|137698|137893|137793|137786.5|137686.5|213
1714359300000|2024-04-29 02:55:00|137795|137695|137896.5|137796.5|137923|137823|137795|137695|206
1714359600000|2024-04-29 03:00:00|137895|137795|137906.5|137806.5|137958|137858|137890|137790|221
1714359900000|2024-04-29 03:05:00|137905|137805|137928.5|137828.5|137931.5|137831.5|137878.5|137778.5|141
1714360200000|2024-04-29 03:10:00|137930|137830|137928.5|137828.5|137942|137842|137908|137808|120
1714360500000|2024-04-29 03:15:00|137930|137830|137910|137810|137938.5|137838.5|137898|137798|114
1714360800000|2024-04-29 03:20:00|137909.5|137809.5|137931.5|137831.5|137943.5|137843.5|137906.5|137806.5|82
1714361100000|2024-04-29 03:25:00|137933.5|137833.5|137935|137835|137970|137870|137933|137833|103
1714361400000|2024-04-29 03:30:00|137935.5|137835.5|137922|137822|137943.5|137843.5|137920|137820|103
1714361700000|2024-04-29 03:35:00|137921.5|137821.5|137880|137780|137923.5|137823.5|137875|137775|84
1714362000000|2024-04-29 03:40:00|137881.5|137781.5|137910|137810|137913.5|137813.5|137881.5|137781.5|84
1714362300000|2024-04-29 03:45:00|137911.5|137811.5|137927|137827|137935|137835|137901.5|137801.5|87
1714362600000|2024-04-29 03:50:00|137926.5|137826.5|137938.5|137838.5|137938.5|137838.5|137903|137803|61
1714362900000|2024-04-29 03:55:00|137936.5|137836.5|137931.5|137831.5|137963.5|137863.5|137928.5|137828.5|74
1714363200000|2024-04-29 04:00:00|137931|137831|137958|137858|137965|137865|137920|137820|102
1714363500000|2024-04-29 04:05:00|137957|137857|137723.5|137523.5|137957|137857|137668.5|137523.5|671
1714363800000|2024-04-29 04:10:00|137715|137515|137635|137535|137715|137545|137580|137395|493
1714364100000|2024-04-29 04:15:00|137632|137532|137458.5|137258.5|137698.5|137548.5|137391.5|137236.5|496
1714364400000|2024-04-29 04:20:00|137458|137258|137490|137390|137552|137410|137448.5|137248.5|446
1714364700000|2024-04-29 04:25:00|137493.5|137393.5|137558|137458|137630|137497|137480|137330|284
1714365000000|2024-04-29 04:30:00|137565|137465|137363|137263|137608|137473.5|137363|137241.5|487
1714365300000|2024-04-29 04:35:00|137355|137255|137356.5|137256.5|137470|137317|137318|137180|399
1714365600000|2024-04-29 04:40:00|137357|137257|137338|137238|137430.5|137285|137313|137165|385
1714365900000|2024-04-29 04:45:00|137341.5|137241.5|137328.5|137228.5|137406.5|137255|137261.5|137115|381
1714366200000|2024-04-29 04:50:00|137331.5|137231.5|137336.5|137136.5|137438|137288.5|137263.5|137115|432
1714366500000|2024-04-29 04:55:00|137336|137136|137386.5|137286.5|137425|137303.5|137283.5|137123.5|329
1714366800000|2024-04-29 05:00:00|137387|137287|137375|137175|137473.5|137318.5|137325|137151.5|367
1714367100000|2024-04-29 05:05:00|137373.5|137173.5|137425|137225|137440|137240|137333.5|137133.5|411
1714367400000|2024-04-29 05:10:00|137431.5|137231.5|137446|137246|137481.5|137281.5|137375|137175|311
1714367700000|2024-04-29 05:15:00|137446.5|137246.5|137470|137270|137485|137321.5|137398|137238|276
1714368000000|2024-04-29 05:20:00|137471.5|137271.5|137455|137355|137521|137361.5|137398|137246.5|258
1714368300000|2024-04-29 05:25:00|137454.5|137354.5|137512|137412|137535|137412|137433.5|137288.5|233
1714368600000|2024-04-29 05:30:00|137513.5|137413.5|137580|137380|137580|137413.5|137468|137310|304
1714368900000|2024-04-29 05:35:00|137580.5|137380.5|137546.5|137446.5|137642|137498.5|137520|137375|307
1714369200000|2024-04-29 05:40:00|137541.5|137441.5|137552|137452|137629|137478.5|137503|137356.5|195
1714369500000|2024-04-29 05:45:00|137551.5|137451.5|137578.5|137478.5|137618.5|137486.5|137539.5|137393|169
1714369800000|2024-04-29 05:50:00|137579|137479|137693.5|137593.5|137782.5|137649|137579|137465|258
1714370100000|2024-04-29 05:55:00|137685|137585|137738.5|137538.5|137780|137632|137671|137511.5|270
1714370400000|2024-04-29 06:00:00|137740|137540|137765|137565|137773.5|137620|137661.5|137511.5|240
1714370700000|2024-04-29 06:05:00|137764.5|137564.5|137673.5|137573.5|137785|137628.5|137671.5|137525|227
1714371000000|2024-04-29 06:10:00|137671.5|137571.5|137677|137477|137735|137583.5|137633|137477|194
1714371300000|2024-04-29 06:15:00|137677.5|137477.5|137598.5|137498.5|137677.5|137530.5|137595|137470|110
1714371600000|2024-04-29 06:20:00|137600|137500|137576.5|137476.5|137633|137513.5|137536.5|137433|154
1714371900000|2024-04-29 06:25:00|137586.5|137486.5|137671|137471|137730|137568|137573|137466.5|202
1714372200000|2024-04-29 06:30:00|137670|137470|137568.5|137368.5|137686|137535.5|137568.5|137368.5|181
1714372500000|2024-04-29 06:35:00|137566.5|137366.5|137681.5|137481.5|137683.5|137497|137542.5|137342.5|132
1714372800000|2024-04-29 06:40:00|137682|137482|137760|137560|137760.5|137611.5|137651.5|137482|131
1714373100000|2024-04-29 06:45:00|137770|137570|137705|137605|137772|137625|137696.5|137556.5|54
1714373400000|2024-04-29 06:50:00|137705.5|137605.5|137771.5|137571.5|137778.5|137628.5|137705.5|137570|36
1714373700000|2024-04-29 06:55:00|137772|137572|137763.5|137563.5|137791.5|137638.5|137702.5|137558.5|93
1714374000000|2024-04-29 07:00:00|137761.5|137561.5|137642|137542|137776.5|137618|137620|137430|147
1714374300000|2024-04-29 07:05:00|137640|137540|137585|137385|137697|137558.5|137501.5|137321.5|149
1714374600000|2024-04-29 07:10:00|137593|137393|137507|137307|137593|137405|137441.5|137241.5|273
1714374900000|2024-04-29 07:15:00|137503|137303|137631.5|137431.5|137671.5|137505|137491|137291|141
1714375200000|2024-04-29 07:20:00|137625|137425|137630|137430|137680|137502|137550.5|137375|173
1714375500000|2024-04-29 07:25:00|137643.5|137443.5|137623.5|137423.5|137654|137493.5|137578.5|137418|72
1714375800000|2024-04-29 07:30:00|137623|137423|137578|137378|137624|137424|137548|137348|151
1714376100000|2024-04-29 07:35:00|137577|137377|137620|137420|137621|137421|137573|137373|98
1714376400000|2024-04-29 07:40:00|137621|137421|137731.5|137531.5|137735|137535|137618.5|137418.5|99
1714376700000|2024-04-29 07:45:00|137733.5|137533.5|137720|137520|137760|137560|137718|137518|62
1714377000000|2024-04-29 07:50:00|137719.5|137519.5|137695|137495|137751.5|137551.5|137691.5|137491.5|90
1714377300000|2024-04-29 07:55:00|137694.5|137494.5|137647|137447|137695|137495|137590|137390|180
1714377600000|2024-04-29 08:00:00|137642|137442|137665|137465|137672|137472|137622.5|137422.5|165
1714377900000|2024-04-29 08:05:00|137665.5|137465.5|137653.5|137453.5|137667.5|137467.5|137646.5|137446.5|32
1714378200000|2024-04-29 08:10:00|137654|137454|137665|137465|137673.5|137473.5|137650|137450|67
1714378500000|2024-04-29 08:15:00|137665.5|137465.5|137667|137467|137692|137492|137664.5|137464.5|61
1714378800000|2024-04-29 08:20:00|137665|137465|137631.5|137431.5|137666.5|137466.5|137535|137335|115
1714379100000|2024-04-29 08:25:00|137628.5|137428.5|137598.5|137398.5|137630.5|137430.5|137586.5|137386.5|109
1714379400000|2024-04-29 08:30:00|137599|137399|137598.5|137398.5|137700|137467|137571.5|137363|89
1714379700000|2024-04-29 08:35:00|137598|137398|137648.5|137448.5|137679|137479|137598|137398|131
1714380000000|2024-04-29 08:40:00|137649|137449|137658|137458|137683|137483|137640|137440|111
1714380300000|2024-04-29 08:45:00|137651|137451|137655|137455|137675|137475|137638.5|137438.5|93
1714380600000|2024-04-29 08:50:00|137611.5|137511.5|137620|137420|137682|137511.5|137611.5|137417.5|78
1714380900000|2024-04-29 08:55:00|137620.5|137420.5|137630|137430|137652|137452|137620|137420|49
1714381200000|2024-04-29 09:00:00|137626.5|137426.5|137612|137412|137626.5|137426.5|137610.5|137410.5|40
1714381500000|2024-04-29 09:05:00|137611.5|137411.5|137615|137415|137629|137429|137611.5|137411.5|50
1714381800000|2024-04-29 09:10:00|137617|137417|137690|137490|137690|137490|137615|137415|103
1714382100000|2024-04-29 09:15:00|137689.5|137489.5|137670|137470|137689.5|137489.5|137664.5|137464.5|54
1714382400000|2024-04-29 09:20:00|137668.5|137468.5|137650|137450|137670|137470|137650|137450|46
1714382700000|2024-04-29 09:25:00|137645|137445|137607|137407|137645|137445|137606|137406|30
1714383000000|2024-04-29 09:30:00|137631.5|137431.5|137595|137395|137631.5|137431.5|137591.5|137391.5|60
1714383300000|2024-04-29 09:35:00|137594.5|137394.5|137576.5|137376.5|137607|137407|137576|137376|30
1714383600000|2024-04-29 09:40:00|137577.5|137377.5|137525.5|137325.5|137577.5|137377.5|137525.5|137325.5|22
1714383900000|2024-04-29 09:45:00|137522|137322|137510|137310|137537|137337|137494.5|137294.5|49
1714384200000|2024-04-29 09:50:00|137511|137311|137553.5|137353.5|137579|137424|137510|137310|66
1714384500000|2024-04-29 09:55:00|137553|137353|137511.5|137411.5|137562|137411.5|137505.5|137353|48
1714384800000|2024-04-29 10:00:00|137512|137412|137548|137348|137549|137412|137498|137348|17
1714385100000|2024-04-29 10:05:00|137549|137349|137525|137325|137565.5|137365.5|137465.5|137313|70
1714385400000|2024-04-29 10:10:00|137525.5|137325.5|137535|137335|137535|137335|137521.5|137321.5|37
1714385700000|2024-04-29 10:15:00|137542|137342|137560|137360|137580.5|137380.5|137542|137342|63
1714386000000|2024-04-29 10:20:00|137560.5|137360.5|137575|137375|137576|137376|137559|137359|24
1714386300000|2024-04-29 10:25:00|137574.5|137374.5|137575|137375|137575.5|137375.5|137574.5|137374.5|8
1714386600000|2024-04-29 10:30:00|137570|137370|137555|137355|137582|137382|137546|137346|38
1714386900000|2024-04-29 10:35:00|137555.5|137355.5|137543|137343|137556.5|137356.5|137521.5|137321.5|75
1714387200000|2024-04-29 10:40:00|137543.5|137343.5|137543.5|137343.5|137545|137345|137536.5|137336.5|23
1714387500000|2024-04-29 10:45:00|137545|137345|137556.5|137356.5|137557|137357|137545|137345|10
1714387800000|2024-04-29 10:50:00|137557|137357|137560|137360|137561.5|137361.5|137556.5|137356.5|15
1714388100000|2024-04-29 10:55:00|137561|137361|137558.5|137358.5|137562|137362|137543|137343|12
1714388400000|2024-04-29 11:00:00|137559|137359|137568.5|137368.5|137572|137372|137559|137359|12
1714388700000|2024-04-29 11:05:00|137569|137369|137568.5|137368.5|137569|137369|137568|137368|7
1714389000000|2024-04-29 11:10:00|137553.5|137353.5|137531.5|137331.5|137562|137362|137526.5|137326.5|33
1714389300000|2024-04-29 11:15:00|137532|137332|137516.5|137316.5|137533|137333|137516.5|137316.5|18
1714389600000|2024-04-29 11:20:00|137513.5|137313.5|137566.5|137366.5|137567.5|137367.5|137497|137297|63
1714389900000|2024-04-29 11:25:00|137567|137367|137570|137370|137572|137372|137566|137366|55
1714390200000|2024-04-29 11:30:00|137566.5|137366.5|137570|137370|137571|137371|137551.5|137351.5|70
1714390500000|2024-04-29 11:35:00|137568|137368|137572|137372|137572.5|137372.5|137568|137368|74
1714390800000|2024-04-29 11:40:00|137571.5|137371.5|137655|137455|137669.5|137469.5|137570.5|137370.5|71
1714391100000|2024-04-29 11:45:00|137655.5|137455.5|137668.5|137468.5|137672|137472|137651.5|137451.5|21
1714391400000|2024-04-29 11:50:00|137668|137468|137682|137482|137686|137486|137661.5|137461.5|108
1714391700000|2024-04-29 11:55:00|137681.5|137481.5|137671.5|137471.5|137708.5|137508.5|137665|137465|116
1714392000000|2024-04-29 12:00:00|137673.5|137473.5|137582|137382|137677|137477|137581.5|137381.5|117
1714392300000|2024-04-29 12:05:00|137581.5|137381.5|137648.5|137448.5|137648.5|137448.5|137573.5|137373.5|93
1714392600000|2024-04-29 12:10:00|137649|137449|137615|137415|137649|137449|137581|137381|78
1714392900000|2024-04-29 12:15:00|137615.5|137415.5|137615|137415|137615.5|137415.5|137614.5|137414.5|12
1714393200000|2024-04-29 12:20:00|137614.5|137414.5|137615|137415|137615.5|137415.5|137614.5|137414.5|4
1714393500000|2024-04-29 12:25:00|137616.5|137416.5|137615|137415|137641.5|137441.5|137614.5|137414.5|19
1714393800000|2024-04-29 12:30:00|137614.5|137414.5|137658.5|137458.5|137688.5|137488.5|137614.5|137414.5|53
1714394100000|2024-04-29 12:35:00|137659.5|137459.5|137678.5|137478.5|137689.5|137489.5|137658|137458|68
1714394400000|2024-04-29 12:40:00|137678|137478|137656.5|137456.5|137678.5|137478.5|137653.5|137453.5|73
1714394700000|2024-04-29 12:45:00|137657|137457|137657|137457|137657.5|137457.5|137644|137444|78
1714395000000|2024-04-29 12:50:00|137656.5|137456.5|137653.5|137453.5|137658.5|137458.5|137648.5|137448.5|79
1714395300000|2024-04-29 12:55:00|137654.5|137454.5|137692|137492|137693.5|137493.5|137649|137449|95
1714395600000|2024-04-29 13:00:00|137675|137475|137675|137475|137676.5|137476.5|137673.5|137473.5|95
1714395900000|2024-04-29 13:05:00|137675.5|137475.5|137675|137475|137677|137477|137673.5|137473.5|70
1714396200000|2024-04-29 13:10:00|137675.5|137475.5|137660|137460|137676.5|137476.5|137659|137459|134
1714396500000|2024-04-29 13:15:00|137659.5|137459.5|137658|137458|137666|137466|137657.5|137457.5|56
1714396800000|2024-04-29 13:20:00|137658.5|137458.5|137662.5|137462.5|137664|137464|137656.5|137456.5|103
1714397100000|2024-04-29 13:25:00|137663.5|137463.5|137663|137463|137665|137465|137662|137462|95
1714397400000|2024-04-29 13:30:00|137665.5|137465.5|137662|137462|137669|137535.5|137611|137461|104
1714397700000|2024-04-29 13:35:00|137661.5|137461.5|137633|137433|137662|137462|137632|137432|77
1714398000000|2024-04-29 13:40:00|137633.5|137433.5|137643.5|137443.5|137658.5|137519.5|137617.5|137433|151
1714398300000|2024-04-29 13:45:00|137643|137443|137658.5|137458.5|137659.5|137509|137593|137442.5|138
1714398600000|2024-04-29 13:50:00|137658|137458|137688.5|137488.5|137689.5|137500.5|137600|137445.5|143
1714398900000|2024-04-29 13:55:00|137689.5|137489.5|137633|137433|137689.5|137500|137582|137432.5|119
1714399200000|2024-04-29 14:00:00|137634.5|137434.5|137635|137435|137642|137491.5|137583|137429.5|135
1714399500000|2024-04-29 14:05:00|137635.5|137435.5|137588|137388|137645|137493.5|137532|137387.5|124
1714399800000|2024-04-29 14:10:00|137588.5|137388.5|137538.5|137438.5|137589|137439|137536.5|137387.5|44
1714400100000|2024-04-29 14:15:00|137538|137438|137538.5|137438.5|137589.5|137439.5|137537.5|137387.5|65
1714400400000|2024-04-29 14:20:00|137539|137439|137588.5|137388.5|137591.5|137460|137537|137388|67
1714400700000|2024-04-29 14:25:00|137588|137388|137538.5|137438.5|137589|137438.5|137537.5|137387.5|34
1714401000000|2024-04-29 14:30:00|137540.5|137440.5|137590|137390|137591|137441|137523|137389|66
1714401300000|2024-04-29 14:35:00|137591|137391|137551.5|137451.5|137591.5|137452.5|137538|137389|73
1714401600000|2024-04-29 14:40:00|137551|137451|137540|137440|137603.5|137452.5|137539|137400|98
1714401900000|2024-04-29 14:45:00|137540.5|137440.5|137585|137385|137591.5|137440.5|137538.5|137384|79
1714402200000|2024-04-29 14:50:00|137584.5|137384.5|137545|137345|137586|137386|137544.5|137344.5|81
1714402500000|2024-04-29 14:55:00|137546|137346|137305.5|136945.5|137562|137362|137305.5|136945.5|115
1714402800000|2024-04-29 15:00:00|137368|137008|137520|137320|137523|137323|137346|137008|131
1714403100000|2024-04-29 15:05:00|137519.5|137319.5|137558|137358|137558.5|137358.5|137519.5|137319.5|73
1714403400000|2024-04-29 15:10:00|137557.5|137357.5|137576.5|137376.5|137578|137378|137503|137303|141
1714403700000|2024-04-29 15:15:00|137575.5|137375.5|137553.5|137353.5|137578.5|137378.5|137551|137351|115
1714404000000|2024-04-29 15:20:00|137553|137353|137541.5|137341.5|137555|137355|137541|137341|189
1714404300000|2024-04-29 15:25:00|137542|137342|137541.5|137341.5|137550|137350|137429.5|137291.5|162
1714404600000|2024-04-29 15:30:00|137540|137340|137540|137340|137543.5|137343.5|137539|137339|123
1714404900000|2024-04-29 15:35:00|137539.5|137339.5|137531.5|137331.5|137544.5|137344.5|137530.5|137330.5|99
1714405200000|2024-04-29 15:40:00|137471.5|137371.5|137425.5|137325.5|137522.5|137371.5|137425|137307|68
1714405500000|2024-04-29 15:45:00|137425|137325|137447.5|137247.5|137478|137326|137407.5|137246|69
1714405800000|2024-04-29 15:50:00|137448|137248|137447.5|137247.5|137448.5|137248.5|137446|137246|75
1714406100000|2024-04-29 15:55:00|137446.5|137246.5|137436|137236|137448.5|137248.5|137435.5|137235.5|75
1714406400000|2024-04-29 16:00:00|137436.5|137236.5|137390|137190|137436.5|137236.5|137123.5|136763.5|70
1714406700000|2024-04-29 16:05:00|137388.5|137188.5|137395.5|137195.5|137407.5|137207.5|137354.5|137154.5|125
1714407000000|2024-04-29 16:10:00|137396|137196|137420|137220|137567|137237|137394.5|137194.5|75
1714407300000|2024-04-29 16:15:00|137418.5|137218.5|137420|137220|137421.5|137221.5|137418.5|137218.5|84
1714407600000|2024-04-29 16:20:00|137420.5|137220.5|137351|137151|137541|137252|137132.5|136772.5|189
1714407900000|2024-04-29 16:25:00|137350.5|137150.5|137380|137180|137384|137183|137064|136704|117
1714408200000|2024-04-29 16:30:00|137379.5|137179.5|137332|137132|137383|137180.5|137130|136770|87
1714408500000|2024-04-29 16:35:00|137331.5|137131.5|137447|137193|137449|137197|137303|137103|121
1714408800000|2024-04-29 16:40:00|137448|137191|137058.5|136698.5|137528|137208|137058|136698|261
1714409100000|2024-04-29 16:45:00|137058|136698|137238|137018|137346|137027|137041|136697|384
1714409400000|2024-04-29 16:50:00|137242|137014|137264.5|137064.5|137350|137078|137109.5|136879|289
1714409700000|2024-04-29 16:55:00|137263.5|137063.5|137290|137090|137363|137130|137240.5|137040.5|149
1714410000000|2024-04-29 17:00:00|137289.5|137089.5|137474|137123|137511|137175|137288.5|137088.5|190
1714410300000|2024-04-29 17:05:00|137477|137120|137429|137161|137494|137176|137425|137118|165
1714410600000|2024-04-29 17:10:00|137431|137159|137500|137140|137502.5|137159|137431|137134|122
1714410900000|2024-04-29 17:15:00|137501|137141|137405|137172|137507|137173|137372|137138|119
1714411200000|2024-04-29 17:20:00|137404|137174|137396|137180|137405|137181|137396|137172|69
1714411500000|2024-04-29 17:25:00|137395|137183|137404|137172|137408|137190|137385.5|137168|89
1714411800000|2024-04-29 17:30:00|137405|137170|137400|137176|137406|137182|137397|137169|92
1714412100000|2024-04-29 17:35:00|137401|137175|137400|137176|137403|137179|137399|137172|72
1714412400000|2024-04-29 17:40:00|137399|137178|137302|137102|137401|137184|137302|137102|73
1714412700000|2024-04-29 17:45:00|137302.5|137102.5|137268|137068|137329.5|137129.5|137266.5|137066.5|61
1714413000000|2024-04-29 17:50:00|137267|137067|137225|137025|137302.5|137102.5|137223|137023|77
1714413300000|2024-04-29 17:55:00|137223.5|137023.5|137225|137025|137226.5|137026.5|137223.5|137023.5|42
1714413600000|2024-04-29 18:00:00|137224|137024|137225|137025|137305|137165.5|137219.5|137019|50
1714413900000|2024-04-29 18:05:00|137223.5|137023.5|137265|137065|137266.5|137066.5|137223.5|137019|69
1714414200000|2024-04-29 18:10:00|137264.5|137064.5|137303|137103|137303|137103|137263|137063|85
1714414500000|2024-04-29 18:15:00|137302|137102|137302.5|137102.5|137304|137104|137301.5|137101.5|69
1714414800000|2024-04-29 18:20:00|137301.5|137101.5|137303|137103|137304|137104|137301.5|137101.5|75
1714415100000|2024-04-29 18:25:00|137302.5|137102.5|137355|137155|137360|137160|137225.5|137025.5|112
1714415400000|2024-04-29 18:30:00|137356|137156|137318.5|137118.5|137356|137156|137256.5|137056.5|103
1714415700000|2024-04-29 18:35:00|137318|137118|137318.5|137118.5|137320|137120|137316.5|137116.5|84
1714416000000|2024-04-29 18:40:00|137318|137118|137318|137118|137320|137120|137316|137116|73
1714416300000|2024-04-29 18:45:00|137317.5|137117.5|137238|137038|137320|137120|137206.5|137006.5|46
1714416600000|2024-04-29 18:50:00|137238.5|137038.5|137238.5|137038.5|137240|137040|137237|137037|46
1714416900000|2024-04-29 18:55:00|137237.5|137037.5|137282|137082|137285|137085|137236.5|137036.5|99
1714417200000|2024-04-29 19:00:00|137281.5|137081.5|137425|137225|137504|137246|137281|137081|188
1714417500000|2024-04-29 19:05:00|137425.5|137225.5|137542|137251|137549|137260|137371.5|137171.5|69
1714417800000|2024-04-29 19:10:00|137537|137256|137548|137261|137549|137269|137492|137244|105
1714418100000|2024-04-29 19:15:00|137549|137260|137551|137270|137555|137272|137538|137255|84
1714418400000|2024-04-29 19:20:00|137517|137244|137388|137188|137539|137246|137299.5|137099.5|32
1714418700000|2024-04-29 19:25:00|137393|137184|137394.5|137194.5|137395|137194.5|137350|137150|28
1714419000000|2024-04-29 19:30:00|137489|137231|137475|137228|137494|137232|137473|137226|48
1714419300000|2024-04-29 19:35:00|137400|137229|137400|137200|137400|137231|137400|137200|4
1714419600000|2024-04-29 19:40:00|137400.5|137200.5|137400|137200|137408.5|137208.5|137397.5|137197.5|10
1714419900000|2024-04-29 19:45:00|137399.5|137199.5|137375|137175|137402|137202|137375|137175|50
1714420200000|2024-04-29 19:50:00|137375.5|137175.5|137387|137187|137387|137187|137374.5|137174.5|8
1714420500000|2024-04-29 19:55:00|137386.5|137186.5|137387|137187|137387|137187|137386.5|137186.5|2
1714435200000|2024-04-30 00:00:00|137525|137165|137483|137383|137560|137403.5|137259|136899|400
1714435500000|2024-04-30 00:05:00|137485|137385|137441.5|137341.5|137485|137385|137367|137267|368
1714435800000|2024-04-30 00:10:00|137451.5|137351.5|137382|137282|137459.5|137359.5|137372|137272|241
1714436100000|2024-04-30 00:15:00|137383|137283|137407|137307|137433.5|137333.5|137351.5|137251.5|228
1714436400000|2024-04-30 00:20:00|137406.5|137306.5|137398|137298|137417|137317|137373|137273|244
1714436700000|2024-04-30 00:25:00|137396|137296|137355|137255|137407|137307|137331|137231|259
1714437000000|2024-04-30 00:30:00|137356.5|137256.5|137377|137277|137382.5|137282.5|137330|137230|220
1714437300000|2024-04-30 00:35:00|137376.5|137276.5|137465|137365|137485|137385|137374.5|137274.5|263
1714437600000|2024-04-30 00:40:00|137455|137355|137443.5|137343.5|137475|137375|137425|137325|225
1714437900000|2024-04-30 00:45:00|137445|137345|137535|137435|137562|137462|137445|137345|295
1714438200000|2024-04-30 00:50:00|137533.5|137433.5|137571.5|137471.5|137600|137500|137532.5|137432.5|194
1714438500000|2024-04-30 00:55:00|137572|137472|137535|137435|137572|137472|137523|137423|155
1714438800000|2024-04-30 01:00:00|137533.5|137433.5|137515|137415|137556.5|137456.5|137493.5|137393.5|224
1714439100000|2024-04-30 01:05:00|137516.5|137416.5|137550|137450|137556.5|137456.5|137516.5|137416.5|124
1714439400000|2024-04-30 01:10:00|137553.5|137453.5|137512|137412|137553.5|137453.5|137493|137393|142
1714439700000|2024-04-30 01:15:00|137505|137405|137517|137417|137555|137455|137493.5|137393.5|177
1714440000000|2024-04-30 01:20:00|137516|137416|137483.5|137383.5|137525|137425|137465|137365|156
1714440300000|2024-04-30 01:25:00|137483|137383|137447|137347|137503.5|137403.5|137435|137335|176
1714440600000|2024-04-30 01:30:00|137447.5|137347.5|137485|137385|137485|137385|137415|137315|376
1714440900000|2024-04-30 01:35:00|137483.5|137383.5|137445.5|137345.5|137483.5|137383.5|137433.5|137333.5|242
1714441200000|2024-04-30 01:40:00|137446.5|137346.5|137423|137323|137446.5|137346.5|137415|137315|213
1714441500000|2024-04-30 01:45:00|137423.5|137323.5|137461.5|137361.5|137471.5|137371.5|137398|137298|183
1714441800000|2024-04-30 01:50:00|137461|137361|137483.5|137383.5|137508|137408|137453|137353|193
1714442100000|2024-04-30 01:55:00|137477|137377|137538.5|137438.5|137555|137455|137470|137370|128
1714442400000|2024-04-30 02:00:00|137545|137445|137548|137448|137576.5|137476.5|137524.5|137424.5|175
1714442700000|2024-04-30 02:05:00|137548.5|137448.5|137522|137422|137550|137450|137518|137418|106
1714443000000|2024-04-30 02:10:00|137523.5|137423.5|137532|137432|137537|137437|137513.5|137413.5|166
1714443300000|2024-04-30 02:15:00|137532.5|137432.5|137522|137422|137538.5|137438.5|137516.5|137416.5|110
1714443600000|2024-04-30 02:20:00|137523.5|137423.5|137538|137438|137547.5|137447.5|137504.5|137404.5|129
1714443900000|2024-04-30 02:25:00|137536.5|137436.5|137526.5|137426.5|137548.5|137448.5|137521.5|137421.5|140
1714444200000|2024-04-30 02:30:00|137528.5|137428.5|137508.5|137408.5|137538.5|137438.5|137506.5|137406.5|126
1714444500000|2024-04-30 02:35:00|137510|137410|137505|137405|137514|137414|137491.5|137391.5|84
1714444800000|2024-04-30 02:40:00|137498.5|137398.5|137486.5|137386.5|137498.5|137398.5|137431.5|137331.5|142
1714445100000|2024-04-30 02:45:00|137492|137392|137543.5|137443.5|137550|137450|137486|137386|128
1714445400000|2024-04-30 02:50:00|137537|137437|137501.5|137401.5|137551|137451|137498.5|137398.5|175
1714445700000|2024-04-30 02:55:00|137501|137401|137480|137380|137505|137405|137476.5|137376.5|114
1714446000000|2024-04-30 03:00:00|137481.5|137381.5|137520|137420|137520|137420|137476.5|137376.5|116
1714446300000|2024-04-30 03:05:00|137521.5|137421.5|137598.5|137498.5|137603.5|137503.5|137521.5|137421.5|128
1714446600000|2024-04-30 03:10:00|137604|137504|137670|137570|137680|137580|137604|137504|218
1714446900000|2024-04-30 03:15:00|137663|137563|137653.5|137553.5|137667.5|137567.5|137626|137526|163
1714447200000|2024-04-30 03:20:00|137652|137552|137721.5|137621.5|137761.5|137661.5|137648|137548|167
1714447500000|2024-04-30 03:25:00|137718.5|137618.5|137637|137537|137773.5|137633|137628|137528|193
1714447800000|2024-04-30 03:30:00|137636.5|137536.5|137640|137540|137662|137562|137629.5|137529.5|91
1714448100000|2024-04-30 03:35:00|137641|137541|137662|137562|137668.5|137568.5|137638.5|137538.5|63
1714448400000|2024-04-30 03:40:00|137661.5|137561.5|137670|137570|137687|137587|137651.5|137551.5|66
1714448700000|2024-04-30 03:45:00|137669.5|137569.5|137653.5|137553.5|137678.5|137578.5|137648|137548|60
1714449000000|2024-04-30 03:50:00|137653|137553|137646.5|137546.5|137661.5|137561.5|137633.5|137533.5|43
1714449300000|2024-04-30 03:55:00|137647|137547|137637|137537|137666.5|137566.5|137633|137533|113
1714449600000|2024-04-30 04:00:00|137636.5|137536.5|137668.5|137568.5|137675|137575|137636|137536|94
1714449900000|2024-04-30 04:05:00|137667|137567|137681.5|137581.5|137681.5|137581.5|137653|137553|139
1714450200000|2024-04-30 04:10:00|137693.5|137593.5|137693|137593|137697.5|137597.5|137680|137580|90
1714450500000|2024-04-30 04:15:00|137692|137592|137672|137572|137692|137592|137665|137565|84
1714450800000|2024-04-30 04:20:00|137671.5|137571.5|137662|137562|137671.5|137571.5|137656.5|137556.5|61
1714451100000|2024-04-30 04:25:00|137666.5|137566.5|137683|137583|137690|137590|137654.5|137554.5|63
1714451400000|2024-04-30 04:30:00|137683.5|137583.5|137693.5|137593.5|137706.5|137606.5|137678.5|137578.5|53
1714451700000|2024-04-30 04:35:00|137693|137593|137700|137600|137740|137640|137692.5|137592.5|142
1714452000000|2024-04-30 04:40:00|137701.5|137601.5|137711.5|137611.5|137727|137627|137699.5|137599.5|67
1714452300000|2024-04-30 04:45:00|137712|137612|137715|137615|137715|137615|137698.5|137598.5|56
1714452600000|2024-04-30 04:50:00|137713|137613|137713.5|137613.5|137715.5|137615.5|137710|137610|47
1714452900000|2024-04-30 04:55:00|137713|137613|137711.5|137611.5|137716|137616|137710|137610|64
1714453200000|2024-04-30 05:00:00|137712.5|137612.5|137715|137615|137730|137630|137711.5|137611.5|143
1714453500000|2024-04-30 05:05:00|137714.5|137614.5|137718.5|137618.5|137721.5|137621.5|137711.5|137611.5|54
1714453800000|2024-04-30 05:10:00|137715|137615|137707|137607|137725|137625|137701.5|137601.5|83
1714454100000|2024-04-30 05:15:00|137706.5|137606.5|137713.5|137613.5|137723.5|137623.5|137705|137605|93
1714454400000|2024-04-30 05:20:00|137713|137613|137713.5|137613.5|137723|137623|137703|137603|80
1714454700000|2024-04-30 05:25:00|137725|137625|137728|137628|137747|137647|137720|137620|102
1714455000000|2024-04-30 05:30:00|137727.5|137627.5|137770|137670|137791.5|137691.5|137723|137623|145
1714455300000|2024-04-30 05:35:00|137771.5|137671.5|137915|137815|137915.5|137815.5|137761.5|137661.5|260
1714455600000|2024-04-30 05:40:00|137912.5|137812.5|137946.5|137846.5|137960|137860|137901|137801|248
1714455900000|2024-04-30 05:45:00|137948.5|137848.5|137903|137803|137948.5|137848.5|137898|137798|167
1714456200000|2024-04-30 05:50:00|137902|137802|137932|137832|137955|137855|137895|137795|134
1714456500000|2024-04-30 05:55:00|137932.5|137832.5|137963.5|137863.5|137967|137867|137930|137830|100
1714456800000|2024-04-30 06:00:00|137960|137860|137923.5|137823.5|137967|137867|137921.5|137821.5|136
1714457100000|2024-04-30 06:05:00|137923|137823|137975|137875|137998.5|137898.5|137923|137823|161
1714457400000|2024-04-30 06:10:00|137978|137878|137948.5|137848.5|137986.5|137886.5|137931.5|137831.5|135
1714457700000|2024-04-30 06:15:00|137950|137850|137968|137868|137975|137875|137921.5|137821.5|131
1714458000000|2024-04-30 06:20:00|137967|137867|138008|137908|138027|137927|137963.5|137863.5|156
1714458300000|2024-04-30 06:25:00|138002|137902|138048.5|137948.5|138079|137979|138001.5|137901.5|179
1714458600000|2024-04-30 06:30:00|138047.5|137947.5|138116.5|138016.5|138264.5|138095|138038|137868.5|234
1714458900000|2024-04-30 06:35:00|138115.5|138015.5|138127|138027|138133.5|138033.5|138114.5|138014.5|77
1714459200000|2024-04-30 06:40:00|138127.5|138027.5|138151.5|138051.5|138190.5|138090.5|138120|138020|109
1714459500000|2024-04-30 06:45:00|138140|138040|138111.5|138011.5|138140|138040|138021.5|137885|162
1714459800000|2024-04-30 06:50:00|138130|138030|138102|138002|138165|138030.5|138083.5|137965|86
1714460100000|2024-04-30 06:55:00|138104.5|138004.5|138135|138035|138148.5|138048.5|138102|138002|55
1714460400000|2024-04-30 07:00:00|138136.5|138036.5|138210|138110|138222|138122|138120|138020|88
1714460700000|2024-04-30 07:05:00|138213|138113|138245|138145|138258.5|138158.5|138195|138095|69
1714461000000|2024-04-30 07:10:00|138245.5|138145.5|138101.5|138001.5|138263.5|138163.5|138101.5|138001.5|106
1714461300000|2024-04-30 07:15:00|138102|138002|138126.5|138026.5|138177|138039.5|138070|137970|92
1714461600000|2024-04-30 07:20:00|138127.5|138027.5|138126.5|138026.5|138168.5|138068.5|138106.5|138006.5|79
1714461900000|2024-04-30 07:25:00|138126|138026|138023|137923|138156.5|138030|138016|137916|136
1714462200000|2024-04-30 07:30:00|138022|137922|137996.5|137896.5|138047|137923|137986.5|137834.5|72
1714462500000|2024-04-30 07:35:00|137998.5|137898.5|138018.5|137918.5|138043.5|137943.5|137993|137893|73
1714462800000|2024-04-30 07:40:00|138019|137919|138001.5|137901.5|138020|137920|137997|137897|36
1714463100000|2024-04-30 07:45:00|138005|137905|137996.5|137896.5|138013.5|137913.5|137996.5|137896.5|53
1714463400000|2024-04-30 07:50:00|137997|137897|138002|137902|138002.5|137902.5|137995.5|137895.5|37
1714463700000|2024-04-30 07:55:00|138083.5|137883.5|138123.5|137923.5|138172|138028.5|137992|137852.5|159
1714464000000|2024-04-30 08:00:00|138145|137945|138148.5|138048.5|138185|138077|138111.5|137945|101
1714464300000|2024-04-30 08:05:00|138155|138055|138121.5|138021.5|138160|138060|138120|138020|57
1714464600000|2024-04-30 08:10:00|138121|138021|138108.5|138008.5|138162|138025.5|138060|137923|112
1714464900000|2024-04-30 08:15:00|138108|138008|138113.5|138013.5|138123.5|138023.5|138089|137989|98
1714465200000|2024-04-30 08:20:00|138116.5|138016.5|138131.5|138031.5|138133.5|138033.5|138116.5|138016.5|46
1714465500000|2024-04-30 08:25:00|138132.5|138032.5|138131.5|138031.5|138137.5|138037.5|138123|138023|35
1714465800000|2024-04-30 08:30:00|138136.5|138036.5|138133|138033|138183.5|138041.5|138128.5|137980|57
1714466100000|2024-04-30 08:35:00|138133.5|138033.5|138073.5|137973.5|138140|138040|138061|137961|97
1714466400000|2024-04-30 08:40:00|138073|137973|138055|137855|138141.5|137998|138009|137846.5|82
1714466700000|2024-04-30 08:45:00|138055.5|137855.5|138040|137840|138095|137945.5|138021.5|137840|146
1714467000000|2024-04-30 08:50:00|137990.5|137890.5|137990|137890|138047|137917|137966.5|137846.5|72
1714467300000|2024-04-30 08:55:00|137990.5|137890.5|137926.5|137826.5|137990.5|137890.5|137921.5|137821.5|52
1714467600000|2024-04-30 09:00:00|137931.5|137831.5|137885|137785|137948|137838.5|137884.5|137744|155
1714467900000|2024-04-30 09:05:00|137884.5|137784.5|137873.5|137773.5|137892|137792|137866|137766|41
1714468200000|2024-04-30 09:10:00|137871.5|137771.5|137931.5|137831.5|137937.5|137837.5|137871|137771|67
1714468500000|2024-04-30 09:15:00|137933.5|137833.5|137975|137875|137976|137876|137932|137832|102
1714468800000|2024-04-30 09:20:00|137975.5|137875.5|137975|137875|137976|137876|137974|137874|18
1714469100000|2024-04-30 09:25:00|137973|137873|137959.5|137859.5|137973|137873|137936.5|137836.5|59
1714469400000|2024-04-30 09:30:00|137958.5|137858.5|137915|137815|137963.5|137863.5|137900|137800|82
1714469700000|2024-04-30 09:35:00|137914|137814|137902|137802|137917|137817|137901|137801|61
1714470000000|2024-04-30 09:40:00|137902.5|137802.5|137875|137775|137917|137817|137875|137775|42
1714470300000|2024-04-30 09:45:00|137875.5|137775.5|137871.5|137771.5|137901.5|137776|137851|137698|86
1714470600000|2024-04-30 09:50:00|137873|137773|137916.5|137716.5|137921|137773.5|137859.5|137716.5|72
1714470900000|2024-04-30 09:55:00|137917|137717|137901.5|137701.5|137917|137767|137828|137698.5|69
1714471200000|2024-04-30 10:00:00|137902|137702|137868.5|137768.5|137902|137772.5|137845|137702|62
1714471500000|2024-04-30 10:05:00|137868|137768|137856.5|137756.5|137873.5|137773.5|137855|137755|24
1714471800000|2024-04-30 10:10:00|137855.5|137755.5|137851.5|137751.5|137855.5|137755.5|137851.5|137751.5|11
1714472100000|2024-04-30 10:15:00|137851|137751|137860|137760|137870|137770|137848.5|137748.5|51
1714472400000|2024-04-30 10:20:00|137863|137763|137855|137755|137863.5|137763.5|137842.5|137742.5|58
1714472700000|2024-04-30 10:25:00|137855.5|137755.5|137835|137735|137855.5|137755.5|137815|137715|78
1714473000000|2024-04-30 10:30:00|137834.5|137734.5|137840|137740|137850.5|137750.5|137834.5|137734.5|62
1714473300000|2024-04-30 10:35:00|137845|137745|137835|137735|137845.5|137745.5|137829|137729|33
1714473600000|2024-04-30 10:40:00|137834.5|137734.5|137836.5|137736.5|137838.5|137738.5|137807.5|137707.5|49
1714473900000|2024-04-30 10:45:00|137837|137737|137843.5|137743.5|137845.5|137745.5|137836|137736|19
1714474200000|2024-04-30 10:50:00|137845|137745|137835|137735|137846|137746|137835|137735|34
1714474500000|2024-04-30 10:55:00|137834.5|137734.5|137838.5|137738.5|137892.5|137738.5|137826|137688.5|65
1714474800000|2024-04-30 11:00:00|137838|137738|137850|137750|137885|137751|137826.5|137666.5|38
1714475100000|2024-04-30 11:05:00|137849.5|137749.5|137865|137765|137870|137770|137837|137737|60
1714475400000|2024-04-30 11:10:00|137885|137785|137875|137775|137885|137785|137863|137763|35
1714475700000|2024-04-30 11:15:00|137875.5|137775.5|137873.5|137773.5|137876.5|137776.5|137873|137773|34
1714476000000|2024-04-30 11:20:00|137873|137773|137870|137770|137874|137774|137866.5|137766.5|47
1714476300000|2024-04-30 11:25:00|137869.5|137769.5|137867|137767|137870|137770|137864|137764|45
1714476600000|2024-04-30 11:30:00|137866.5|137766.5|137870|137770|137871|137771|137866.5|137766.5|27
1714476900000|2024-04-30 11:35:00|137870.5|137770.5|137870|137770|137870.5|137770.5|137870|137770|8
1714477200000|2024-04-30 11:40:00|137871|137771|137870|137770|137871|137771|137869.5|137769.5|4
1714477500000|2024-04-30 11:45:00|137871|137771|137866.5|137766.5|137871.5|137771.5|137866.5|137766.5|27
1714477800000|2024-04-30 11:50:00|137865|137765|137866.5|137766.5|137868.5|137768.5|137865|137765|19
1714478100000|2024-04-30 11:55:00|137867|137767|137868|137768|137868.5|137768.5|137865|137765|21
1714478400000|2024-04-30 12:00:00|137866.5|137766.5|137883.5|137783.5|137884|137784|137866.5|137766.5|59
1714478700000|2024-04-30 12:05:00|137884|137784|137901.5|137801.5|137975.5|137826|137882.5|137771|120
1714479000000|2024-04-30 12:10:00|137902|137802|137873.5|137773.5|137941|137807|137873|137736.5|157
1714479300000|2024-04-30 12:15:00|137873|137773|137871.5|137771.5|137877|137777|137868.5|137768.5|75
1714479600000|2024-04-30 12:20:00|137872|137772|137870|137770|137877|137777|137868.5|137768.5|61
1714479900000|2024-04-30 12:25:00|137869.5|137769.5|137896|137796|137896|137796|137869.5|137769.5|81
1714480200000|2024-04-30 12:30:00|137910|137810|138226.5|138026.5|138337.5|138173.5|137910|137803.5|428
1714480500000|2024-04-30 12:35:00|138233.5|138033.5|138245|138045|138251.5|138100|138110|137960|204
1714480800000|2024-04-30 12:40:00|138244.5|138044.5|138126.5|138026.5|138250.5|138050.5|138126|137973.5|173
1714481100000|2024-04-30 12:45:00|138122|138022|138173.5|138073.5|138240.5|138090|138095.5|137928|179
1714481400000|2024-04-30 12:50:00|138173|138073|138180|138080|138260.5|138112|138170|138030|156
1714481700000|2024-04-30 12:55:00|138178.5|138078.5|138287|138187|138298|138198|138178.5|138078.5|117
1714482000000|2024-04-30 13:00:00|138286.5|138186.5|138270|138070|138418.5|138262.5|138266.5|138066.5|217
1714482300000|2024-04-30 13:05:00|138269|138069|138301.5|138101.5|138317|138117|138269|138069|163
1714482600000|2024-04-30 13:10:00|138302.5|138102.5|138223.5|138123.5|138309|138150|138223|138058.5|145
1714482900000|2024-04-30 13:15:00|138225|138125|138216.5|138116.5|138267.5|138125|138208|138059.5|144
1714483200000|2024-04-30 13:20:00|138223|138123|138305|138105|138330|138143.5|138223|138083.5|243
1714483500000|2024-04-30 13:25:00|138305.5|138105.5|138300|138100|138306.5|138106.5|138298|138098|133
1714483800000|2024-04-30 13:30:00|138301.5|138101.5|138305|138105|138312.5|138112.5|138299|138099|199
1714484100000|2024-04-30 13:35:00|138304|138104|138300|138100|138313.5|138113.5|138298.5|138098.5|222
1714484400000|2024-04-30 13:40:00|138300.5|138100.5|138292|138092|138311.5|138111.5|138276.5|138076.5|315
1714484700000|2024-04-30 13:45:00|138286.5|138086.5|138212|138112|138297|138138.5|138210.5|138060.5|178
1714485000000|2024-04-30 13:50:00|138211.5|138111.5|138268.5|138168.5|138345|138181.5|138211|138060.5|166
1714485300000|2024-04-30 13:55:00|138267.5|138167.5|138354|138040|138354|138192|138254.5|138040|151
1714485600000|2024-04-30 14:00:00|138355|138012|138235|138135|138357|138144|138234.5|138010|219
1714485900000|2024-04-30 14:05:00|138228.5|138128.5|138277|138077|138278|138128.5|138190|137995|236
1714486200000|2024-04-30 14:10:00|138276.5|138076.5|138243|138043|138276.5|138076.5|138242.5|138042.5|186
1714486500000|2024-04-30 14:15:00|138243.5|138043.5|138230|138030|138255.5|138094|138193|138025|203
1714486800000|2024-04-30 14:20:00|138229.5|138029.5|138188.5|138088.5|138245|138095|138156|138013|80
1714487100000|2024-04-30 14:25:00|138189|138089|138222|138022|138261|138110|138188|138022|121
1714487400000|2024-04-30 14:30:00|138236.5|138036.5|138235|138135|138267|138136|138218.5|138036|136
1714487700000|2024-04-30 14:35:00|138252|138152|138290|138090|138302|138152|138226.5|138073.5|173
1714488000000|2024-04-30 14:40:00|138290.5|138090.5|138291|138091|138291.5|138091.5|138289|138089|63
1714488300000|2024-04-30 14:45:00|138290|138090|138278|138178|138333.5|138178.5|138221.5|138071.5|169
1714488600000|2024-04-30 14:50:00|138279|138179|138340|138140|138348.5|138179|138275|138117|243
1714488900000|2024-04-30 14:55:00|138339.5|138139.5|138348.5|138148.5|138350|138150|138339|138139|191
1714489200000|2024-04-30 15:00:00|138348|138148|138288.5|138188.5|138354|138226.5|138275|138111|177
1714489500000|2024-04-30 15:05:00|138288|138188|138354|138154|138354.5|138203.5|138265|138115|155
1714489800000|2024-04-30 15:10:00|138353.5|138153.5|138358.5|138158.5|138359.5|138159.5|138351.5|138151.5|252
1714490100000|2024-04-30 15:15:00|138357.5|138157.5|138291.5|138191.5|138359.5|138192.5|138291|138141|173
1714490400000|2024-04-30 15:20:00|138292|138192|138358|138158|138359.5|138208.5|138290.5|138157|127
1714490700000|2024-04-30 15:25:00|138358.5|138158.5|138355|138155|138359|138159|138353.5|138153.5|140
1714491000000|2024-04-30 15:30:00|138355.5|138155.5|138349.5|138149.5|138356.5|138156.5|138348|138148|101
1714491300000|2024-04-30 15:35:00|138350|138150|138350|138150|138351.5|138151.5|138349|138149|107
1714491600000|2024-04-30 15:40:00|138350.5|138150.5|138365|138165|138366.5|138166.5|138348.5|138148.5|88
1714491900000|2024-04-30 15:45:00|138365.5|138165.5|138325|138225|138366|138225|138323|138164.5|27
1714492200000|2024-04-30 15:50:00|138324.5|138224.5|138336.5|138236.5|138387|138236.5|138316|138173|108
1714492500000|2024-04-30 15:55:00|138386.5|138186.5|138336.5|138236.5|138388|138238|138334.5|138186|93
1714492800000|2024-04-30 16:00:00|138337.5|138237.5|138368|138168|138372.5|138238|138335.5|138168|86
1714493100000|2024-04-30 16:05:00|138368.5|138168.5|138412|138212|138413.5|138213.5|138368|138168|184
1714493400000|2024-04-30 16:10:00|138411|138211|138411.5|138211.5|138413.5|138213.5|138410|138210|147
1714493700000|2024-04-30 16:15:00|138412|138212|138411|138211|138413.5|138213.5|138410|138210|152
1714494000000|2024-04-30 16:20:00|138412|138212|138397|138197|138413.5|138213.5|138397|138197|177
1714494300000|2024-04-30 16:25:00|138397.5|138197.5|138407|138207|138410.5|138210.5|138395|138195|106
1714494600000|2024-04-30 16:30:00|138406.5|138206.5|138411.5|138211.5|138413.5|138213.5|138400|138200|233
1714494900000|2024-04-30 16:35:00|138412|138212|138363.5|138263.5|138427|138272|138362.5|138206.5|95
1714495200000|2024-04-30 16:40:00|138363|138263|138408.5|138208.5|138410|138264|138351.5|138206.5|139
1714495500000|2024-04-30 16:45:00|138408|138208|138341.5|138241.5|138418.5|138241.5|138341.5|138190.5|173
1714495800000|2024-04-30 16:50:00|138342|138242|138342|138242|138392|138242.5|138340.5|138191.5|49
1714496100000|2024-04-30 16:55:00|138341.5|138241.5|138400|138200|138401.5|138242.5|138341.5|138191.5|53
1714496400000|2024-04-30 17:00:00|138400.5|138200.5|138400|138200|138401.5|138201.5|138398.5|138198.5|60
1714496700000|2024-04-30 17:05:00|138399.5|138199.5|138400|138200|138401|138201|138398.5|138198.5|86
1714497000000|2024-04-30 17:10:00|138400.5|138200.5|138400|138200|138401.5|138201.5|138398.5|138198.5|86
1714497300000|2024-04-30 17:15:00|138401.5|138201.5|138421.5|138221.5|138423|138223|138398.5|138198.5|103
1714497600000|2024-04-30 17:20:00|138421|138221|138426.5|138226.5|138427|138227|138420|138220|95
1714497900000|2024-04-30 17:25:00|138425|138225|138427|138227|138433.5|138233.5|138425|138225|49
1714498200000|2024-04-30 17:30:00|138426.5|138226.5|138433.5|138233.5|138434|138234|138426|138226|82
1714498500000|2024-04-30 17:35:00|138433|138233|138433.5|138233.5|138435.5|138235.5|138431.5|138231.5|166
1714498800000|2024-04-30 17:40:00|138433|138233|138426.5|138226.5|138433.5|138233.5|138425|138225|77
1714499100000|2024-04-30 17:45:00|138431.5|138231.5|138430|138230|138431.5|138231.5|138428.5|138228.5|34
1714499400000|2024-04-30 17:50:00|138432|138232|138430|138230|138441.5|138280|138378.5|138228|84
1714499700000|2024-04-30 17:55:00|138428.5|138228.5|138430|138230|138432.5|138280|138379|138228.5|76
1714500000000|2024-04-30 18:00:00|138431.5|138231.5|138375|138275|138431.5|138281|138373.5|138222.5|104
1714500300000|2024-04-30 18:05:00|138376|138276|138381.5|138281.5|138382|138282|138374.5|138274.5|36
1714500600000|2024-04-30 18:10:00|138381|138281|138436.5|138236.5|138437.5|138286.5|138381|138236.5|34
1714500900000|2024-04-30 18:15:00|138437|138237|138436.5|138236.5|138437.5|138237.5|138436|138236|57
1714501200000|2024-04-30 18:20:00|138436|138236|138436.5|138236.5|138437.5|138237.5|138435.5|138235.5|78
1714501500000|2024-04-30 18:25:00|138437|138237|138387|138287|138437.5|138287|138386|138236.5|43
1714501800000|2024-04-30 18:30:00|138386.5|138286.5|138386.5|138286.5|138437.5|138287.5|138385.5|138235|46
1714502100000|2024-04-30 18:35:00|138387|138287|138436.5|138236.5|138437.5|138287.5|138385.5|138236|99
1714502400000|2024-04-30 18:40:00|138436|138236|138386.5|138286.5|138437.5|138287|138386.5|138236|39
1714502700000|2024-04-30 18:45:00|138387|138287|138388.5|138288.5|138388.5|138288.5|138386.5|138286.5|15
1714503000000|2024-04-30 18:50:00|138387|138287|138507|138307|138508|138308|138387|138240.5|147
1714503300000|2024-04-30 18:55:00|138506.5|138306.5|138543|138324|138548|138326|138505.5|138305.5|174
1714503600000|2024-04-30 19:00:00|138552|138322|138486.5|138286.5|138567|138323|138485|138285|151
1714503900000|2024-04-30 19:05:00|138486|138286|138475|138275|138487|138287|138473.5|138273.5|36
1714504200000|2024-04-30 19:10:00|138476|138276|138493.5|138293.5|138493.5|138293.5|138474.5|138274.5|23
1714504500000|2024-04-30 19:15:00|138493|138293|138493|138293|138493|138293|138493|138293|1
1714504800000|2024-04-30 19:20:00|138493.5|138293.5|138493.5|138293.5|138494.5|138294.5|138491.5|138291.5|44
1714505100000|2024-04-30 19:25:00|138493|138293|138485|138285|138495|138295|138485|138285|34
1714505400000|2024-04-30 19:30:00|138475|138275|138481.5|138281.5|138491.5|138291.5|138474.5|138274.5|31
1714505700000|2024-04-30 19:35:00|138481|138281|138478.5|138278.5|138481.5|138281.5|138468.5|138268.5|11
1714506000000|2024-04-30 19:40:00|138478|138278|138478|138278|138478|138278|138477.5|138277.5|3
1714506300000|2024-04-30 19:45:00|138478.5|138278.5|138478.5|138278.5|138478.5|138278.5|138478.5|138278.5|1
1714506600000|2024-04-30 19:50:00|138478|138278|138478.5|138278.5|138479.5|138279.5|138477|138277|9
1714506900000|2024-04-30 19:55:00|138478|138278|138543|138343|138544.5|138344.5|138476.5|138276.5|70
1714521600000|2024-05-01 00:00:00|138545|138185|138525|138165|138697|138337|138507.5|138147.5|84
1714521900000|2024-05-01 00:05:00|138525.5|138165.5|138569|138288|138608.5|138296|138524|138164|242
1714522200000|2024-05-01 00:10:00|138572|138284|138520|138320|138572|138330|138520|138284|97
1714522500000|2024-05-01 00:15:00|138520.5|138320.5|138453.5|138253.5|138547.5|138347.5|138453|138240|55
1714522800000|2024-05-01 00:20:00|138453|138253|138461.5|138261.5|138462|138262|138452|138252|23
1714523100000|2024-05-01 00:25:00|138462|138262|138450|138247|138462|138262|138450|138247|2
1714523400000|2024-05-01 00:30:00|138448|138250|138448.5|138248.5|138449.5|138250|138447.5|138247.5|41
1714523700000|2024-05-01 00:35:00|138449|138249|138445|138245|138450|138250|138441.5|138241.5|44
1714524000000|2024-05-01 00:40:00|138445.5|138245.5|138445|138245|138445.5|138245.5|138443.5|138243.5|14
1714524300000|2024-05-01 00:45:00|138443.5|138243.5|138445|138245|138446|138246|138443.5|138243.5|14
1714524600000|2024-05-01 00:50:00|138444.5|138244.5|138445|138245|138446|138246|138444|138244|24
1714524900000|2024-05-01 00:55:00|138444|138244|138445|138245|138447|138247|138443|138243|48
1714525200000|2024-05-01 01:00:00|138445.5|138245.5|138395|138295|138446|138296.5|138393.5|138244|37
1714525500000|2024-05-01 01:05:00|138444.5|138244.5|138445|138245|138445.5|138295.5|138394.5|138243.5|32
1714525800000|2024-05-01 01:10:00|138446|138246|138445|138245|138446.5|138246.5|138443|138243|70
1714526100000|2024-05-01 01:15:00|138444.5|138244.5|138453.5|138253.5|138453.5|138253.5|138444|138244|51
1714526400000|2024-05-01 01:20:00|138453|138253|138453.5|138253.5|138454|138254|138452.5|138252.5|40
1714526700000|2024-05-01 01:25:00|138453|138253|138445|138245|138454|138254|138445|138245|15
1714527000000|2024-05-01 01:30:00|138445.5|138245.5|138413|138213|138445.5|138245.5|138413|138213|8
1714527300000|2024-05-01 01:35:00|138413.5|138213.5|138420|138220|138433.5|138233.5|138413.5|138213.5|14
1714527600000|2024-05-01 01:40:00|138421|138221|138420|138220|138421|138221|138419|138219|14
1714527900000|2024-05-01 01:45:00|138419.5|138219.5|138350|138250|138420.5|138258.5|138349|138203|41
1714528200000|2024-05-01 01:50:00|138349.5|138249.5|138400|138200|138401|138250|138349|138199|26
1714528500000|2024-05-01 01:55:00|138400.5|138200.5|138400|138200|138401.5|138201.5|138398.5|138198.5|26
1714528800000|2024-05-01 02:00:00|138399|138199|138400|138200|138400|138200|138399|138199|6
1714529100000|2024-05-01 02:05:00|138401.5|138201.5|138393|138293|138420|138293.5|138356|138201.5|50
1714529400000|2024-05-01 02:10:00|138392.5|138292.5|138412|138312|138412|138312|138392.5|138292.5|31
1714529700000|2024-05-01 02:15:00|138411.5|138311.5|138415|138315|138420.5|138320.5|138411.5|138311.5|18
1714530000000|2024-05-01 02:20:00|138414.5|138314.5|138415|138315|138415|138315|138414.5|138314.5|2
1714530300000|2024-05-01 02:25:00|138415.5|138315.5|138415|138315|138415.5|138315.5|138415|138315|2
1714530600000|2024-05-01 02:30:00|138415.5|138315.5|138415|138315|138415.5|138315.5|138415|138315|2
1714530900000|2024-05-01 02:35:00|138414.5|138314.5|138415|138315|138415.5|138315.5|138414.5|138314.5|16
1714531200000|2024-05-01 02:40:00|138415.5|138315.5|138418.5|138318.5|138465|138318.5|138398.5|138238|22
1714531500000|2024-05-01 02:45:00|138418|138318|138428|138328|138433|138333|138418|138318|16
1714531800000|2024-05-01 02:50:00|138428.5|138328.5|138433.5|138333.5|138515.5|138334|138428|138308|20
1714532100000|2024-05-01 02:55:00|138465.5|138365.5|138502.5|138402.5|138553.5|138402.5|138431.5|138331.5|44
1714532400000|2024-05-01 03:00:00|138503|138403|138576.5|138376.5|138651|138451|138502.5|138343|54
1714532700000|2024-05-01 03:05:00|138577|138377|138578.5|138378.5|138578.5|138378.5|138574|138374|35
1714533000000|2024-05-01 03:10:00|138578|138378|138597|138397|138597|138397|138576.5|138376.5|20
1714533300000|2024-05-01 03:15:00|138596.5|138396.5|138578|138378|138597|138397|138578|138378|11
1714533600000|2024-05-01 03:20:00|138578.5|138378.5|138648.5|138448.5|138648.5|138498.5|138575|138378.5|36
1714533900000|2024-05-01 03:25:00|138649|138449|138648.5|138448.5|138649|138449|138647.5|138447.5|23
1714534200000|2024-05-01 03:30:00|138648|138448|138595|138495|138650.5|138499|138595|138448|21
1714534500000|2024-05-01 03:35:00|138595.5|138495.5|138596.5|138496.5|138598.5|138498.5|138595.5|138495.5|4
1714534800000|2024-05-01 03:40:00|138597|138497|138596.5|138496.5|138597|138497|138596.5|138496.5|6
1714535100000|2024-05-01 03:45:00|138597|138497|138597|138497|138597|138497|138596.5|138496.5|9
1714535400000|2024-05-01 03:50:00|138596.5|138496.5|138570|138370|138598.5|138498.5|138570|138370|23
1714535700000|2024-05-01 03:55:00|138570.5|138370.5|138570|138370|138570.5|138370.5|138570|138370|4
1714536000000|2024-05-01 04:00:00|138538|138438|138566.5|138366.5|138567|138438.5|138538|138366.5|7
1714536300000|2024-05-01 04:05:00|138567|138367|138566.5|138366.5|138567|138367|138565.5|138365.5|5
1714536600000|2024-05-01 04:10:00|138566|138366|138575|138375|138578.5|138445|138536|138366|13
1714537200000|2024-05-01 04:20:00|138574.5|138374.5|138548|138348|138575.5|138375.5|138548|138348|20
1714537500000|2024-05-01 04:25:00|138548.5|138348.5|138548|138348|138548.5|138348.5|138548|138348|2
1714537800000|2024-05-01 04:30:00|138547|138347|138548.5|138348.5|138549|138349|138547|138347|6
1714538100000|2024-05-01 04:35:00|138548|138348|138498.5|138398.5|138551|138399.5|138497.5|138347.5|68
1714538400000|2024-05-01 04:40:00|138498|138398|138497|138397|138547|138398|138495.5|138346|16
1714538700000|2024-05-01 04:45:00|138496|138396|138496.5|138396.5|138548|138397.5|138496|138346.5|20
1714539000000|2024-05-01 04:50:00|138497|138397|138496.5|138396.5|138497|138397|138496|138396|4
1714539300000|2024-05-01 04:55:00|138497|138397|138507|138407|138507|138407|138496|138396|12
1714539600000|2024-05-01 05:00:00|138506.5|138406.5|138518.5|138418.5|138522|138422|138506|138406|19
1714539900000|2024-05-01 05:05:00|138518|138418|138568.5|138368.5|138568.5|138419.5|138517|138367.5|35
1714540200000|2024-05-01 05:10:00|138568|138368|138562|138362|138569.5|138369.5|138561.5|138361.5|30
1714540500000|2024-05-01 05:15:00|138561|138361|138568.5|138368.5|138568.5|138368.5|138561|138361|30
1714540800000|2024-05-01 05:20:00|138568|138368|138558|138458|138585|138458.5|138533|138367.5|52
1714541100000|2024-05-01 05:25:00|138558.5|138458.5|138635|138435|138636|138486|138558.5|138433.5|41
1714541400000|2024-05-01 05:30:00|138635.5|138435.5|138641.5|138441.5|138642|138442|138634.5|138434.5|20
1714541700000|2024-05-01 05:35:00|138642|138442|138590|138490|138643|138490.5|138589.5|138439.5|49
1714542000000|2024-05-01 05:40:00|138590.5|138490.5|138643.5|138443.5|138643.5|138491|138587.5|138439|35
1714542300000|2024-05-01 05:45:00|138643|138443|138643.5|138443.5|138644|138444|138643|138443|17
1714542600000|2024-05-01 05:50:00|138644|138444|138643|138443|138644|138444|138642.5|138442.5|20
1714542900000|2024-05-01 05:55:00|138643.5|138443.5|138603|138403|138643.5|138494|138592.5|138395|26
1714543200000|2024-05-01 06:00:00|138602.5|138402.5|138603|138403|138604|138404|138602.5|138402.5|25
1714543500000|2024-05-01 06:05:00|138603.5|138403.5|138553.5|138453.5|138604|138453.5|138553.5|138402.5|27
1714543800000|2024-05-01 06:10:00|138553|138453|138623|138423|138630|138493.5|138553|138422.5|80
1714544100000|2024-05-01 06:15:00|138623.5|138423.5|138605|138505|138643.5|138505|138561|138410|49
1714544400000|2024-05-01 06:20:00|138628.5|138428.5|138566.5|138466.5|138628.5|138467|138566|138416.5|22
1714544700000|2024-05-01 06:25:00|138567|138467|138600|138400|138610.5|138467.5|138549.5|138399|67
1714545000000|2024-05-01 06:30:00|138599.5|138399.5|138598.5|138398.5|138600.5|138400.5|138596|138396|43
1714545300000|2024-05-01 06:35:00|138599|138399|138575|138475|138610.5|138480|138555|138391|60
1714545600000|2024-05-01 06:40:00|138575.5|138475.5|138575|138475|138582.5|138482.5|138571.5|138471.5|32
1714545900000|2024-05-01 06:45:00|138575.5|138475.5|138608.5|138508.5|138608.5|138508.5|138566.5|138466.5|69
1714546200000|2024-05-01 06:50:00|138595|138495|138613.5|138513.5|138613.5|138513.5|138594.5|138494.5|20
1714546500000|2024-05-01 06:55:00|138616.5|138516.5|138627|138527|138632.5|138532.5|138606.5|138506.5|78
1714546800000|2024-05-01 07:00:00|138626.5|138526.5|138606.5|138506.5|138626.5|138526.5|138586.5|138486.5|71
1714547100000|2024-05-01 07:05:00|138605|138505|138611.5|138511.5|138627.5|138527.5|138605|138505|47
1714547400000|2024-05-01 07:10:00|138606.5|138506.5|138606.5|138506.5|138613.5|138513.5|138595|138495|53
1714547700000|2024-05-01 07:15:00|138607|138507|138603|138503|138607|138507|138603|138503|13
1714548000000|2024-05-01 07:20:00|138603.5|138503.5|138613.5|138513.5|138618|138518|138593|138493|37
1714548300000|2024-05-01 07:25:00|138613|138513|138615|138515|138630.5|138530.5|138611.5|138511.5|42
1714548600000|2024-05-01 07:30:00|138610|138510|138608.5|138508.5|138615|138515|138608.5|138508.5|11
1714548900000|2024-05-01 07:35:00|138608|138508|138580|138480|138608|138508|138578|138478|45
1714549200000|2024-05-01 07:40:00|138579.5|138479.5|138607|138507|138607.5|138507.5|138570|138470|65
1714549500000|2024-05-01 07:45:00|138606.5|138506.5|138513.5|138413.5|138610.5|138510.5|138510|138382|91
1714549800000|2024-05-01 07:50:00|138513|138413|138431.5|138331.5|138513.5|138413.5|138408|138308|112
1714550100000|2024-05-01 07:55:00|138432|138332|138430|138330|138462|138362|138426.5|138326.5|58
1714550400000|2024-05-01 08:00:00|138426.5|138326.5|138443|138343|138445|138345|138425|138325|37
1714550700000|2024-05-01 08:05:00|138445|138345|138477|138377|138477.5|138377.5|138440|138340|66
1714551000000|2024-05-01 08:10:00|138473.5|138373.5|138473|138373|138476.5|138376.5|138473|138373|13
1714551300000|2024-05-01 08:15:00|138473.5|138373.5|138488.5|138388.5|138586.5|138389|138473.5|138373.5|18
1714551600000|2024-05-01 08:20:00|138488|138388|138488.5|138388.5|138520|138420|138466.5|138366.5|41
1714551900000|2024-05-01 08:25:00|138488|138388|138468.5|138368.5|138488.5|138388.5|138466|138366|53
1714552200000|2024-05-01 08:30:00|138468|138368|138411.5|138311.5|138478.5|138371.5|138410|138265|57
1714552500000|2024-05-01 08:35:00|138411|138311|138456.5|138356.5|138477|138357|138410|138267|62
1714552800000|2024-05-01 08:40:00|138467|138367|138463.5|138363.5|138470.5|138370.5|138425|138325|76
1714553100000|2024-05-01 08:45:00|138463|138363|138450|138350|138467|138367|138447|138347|77
1714553400000|2024-05-01 08:50:00|138451|138351|138465|138365|138468.5|138368.5|138451|138351|17
1714553700000|2024-05-01 08:55:00|138466|138366|138458.5|138358.5|138466|138366|138456.5|138356.5|12
1714554000000|2024-05-01 09:00:00|138456.5|138356.5|138426.5|138326.5|138456.5|138356.5|138426.5|138326.5|22
1714554300000|2024-05-01 09:05:00|138426|138326|138423.5|138323.5|138427|138327|138420|138320|29
1714554600000|2024-05-01 09:10:00|138423|138323|138450|138350|138450.5|138350.5|138421.5|138321.5|46
1714554900000|2024-05-01 09:15:00|138449.5|138349.5|138481.5|138381.5|138495.5|138395.5|138448.5|138348.5|77
1714555200000|2024-05-01 09:20:00|138482|138382|138462|138362|138491.5|138391.5|138462|138362|27
1714555500000|2024-05-01 09:25:00|138463|138363|138463.5|138363.5|138463.5|138363.5|138459.5|138359.5|17
1714555800000|2024-05-01 09:30:00|138461.5|138361.5|138435|138335|138463.5|138363.5|138434.5|138334.5|31
1714556100000|2024-05-01 09:35:00|138434.5|138334.5|138420|138320|138435|138335|138419|138319|40
1714556400000|2024-05-01 09:40:00|138421|138321|138425|138325|138425.5|138325.5|138420|138320|14
1714556700000|2024-05-01 09:45:00|138425.5|138325.5|138418|138318|138425.5|138325.5|138417.5|138317.5|17
1714557000000|2024-05-01 09:50:00|138418.5|138318.5|138423.5|138323.5|138478|138325.5|138418|138278|24
1714557300000|2024-05-01 09:55:00|138423|138323|138432|138332|138432.5|138332.5|138420|138320|18
1714557600000|2024-05-01 10:00:00|138432.5|138332.5|138441.5|138341.5|138442|138342|138432|138332|11
1714557900000|2024-05-01 10:05:00|138447|138347|138443.5|138343.5|138455.5|138355.5|138437.5|138337.5|50
1714558200000|2024-05-01 10:10:00|138447|138347|138458.5|138358.5|138460|138360|138443|138343|44
1714558500000|2024-05-01 10:15:00|138456.5|138356.5|138445|138345|138456.5|138356.5|138444.5|138344.5|21
1714558800000|2024-05-01 10:20:00|138445.5|138345.5|138443|138343|138446|138346|138442|138342|30
1714559100000|2024-05-01 10:25:00|138443.5|138343.5|138445|138345|138446|138346|138443|138343|18
1714559400000|2024-05-01 10:30:00|138444.5|138344.5|138445|138345|138445.5|138345.5|138441.5|138341.5|33
1714559700000|2024-05-01 10:35:00|138443.5|138343.5|138446.5|138346.5|138446.5|138346.5|138441.5|138341.5|17
1714560000000|2024-05-01 10:40:00|138446|138346|138448.5|138348.5|138449|138349|138443|138343|46
1714560300000|2024-05-01 10:45:00|138449|138349|138465|138365|138482|138382|138448.5|138348.5|88
1714560600000|2024-05-01 10:50:00|138466|138366|138480|138380|138486.5|138386.5|138465|138365|58
1714560900000|2024-05-01 10:55:00|138546.5|138346.5|138492.5|138392.5|138546.5|138393.5|138488|138346.5|26
1714561200000|2024-05-01 11:00:00|138488.5|138388.5|138513|138413|138513|138413|138485|138385|52
1714561500000|2024-05-01 11:05:00|138513.5|138413.5|138505|138405|138555|138414|138490|138340|81
1714561800000|2024-05-01 11:10:00|138501.5|138401.5|138560|138360|138560|138406.5|138493.5|138343|82
1714562100000|2024-05-01 11:15:00|138563|138363|138540|138340|138568|138410.5|138490|138337.5|68
1714562400000|2024-05-01 11:20:00|138540.5|138340.5|138501.5|138401.5|138543|138402|138488|138340|47
1714562700000|2024-05-01 11:25:00|138502|138402|138547|138347|138547.5|138402|138493|138342.5|44
1714563000000|2024-05-01 11:30:00|138547.5|138347.5|138490|138390|138560|138406|138490|138333|32
1714563300000|2024-05-01 11:35:00|138489.5|138389.5|138495|138395|138497|138397|138485.5|138385.5|23
1714563600000|2024-05-01 11:40:00|138494|138394|138575|138375|138578|138429|138491|138374|56
1714563900000|2024-05-01 11:45:00|138574.5|138374.5|138580|138380|138618.5|138470|138540|138360|94
1714564200000|2024-05-01 11:50:00|138579.5|138379.5|138533.5|138433.5|138583.5|138433.5|138533.5|138379.5|11
1714564500000|2024-05-01 11:55:00|138555|138455|138590|138390|138592|138455|138541.5|138383|41
1714564800000|2024-05-01 12:00:00|138588.5|138388.5|138493.5|138393.5|138588.5|138447|138478.5|138323|84
1714565100000|2024-05-01 12:05:00|138494.5|138394.5|138530|138430|138533.5|138433.5|138492|138392|87
1714565400000|2024-05-01 12:10:00|138527|138427|138548.5|138348.5|138582.5|138427|138525.5|138344|127
1714565700000|2024-05-01 12:15:00|138538|138332|138548|138348|138559|138359|138530|138328|125
1714566000000|2024-05-01 12:20:00|138548.5|138348.5|138543.5|138343.5|138564.5|138364.5|138530|138330|136
1714566300000|2024-05-01 12:25:00|138544|138344|138531|138331|138544|138380|138476.5|138291|133
1714566600000|2024-05-01 12:30:00|138533.5|138333.5|138533|138333|138545|138345|138499|138299|185
1714566900000|2024-05-01 12:35:00|138533.5|138333.5|138415|138315|138534|138334|138414|138265|103
1714567200000|2024-05-01 12:40:00|138415.5|138315.5|138415|138315|138480.5|138349|138390|138262.5|115
1714567500000|2024-05-01 12:45:00|138420|138320|138418.5|138318.5|138466|138323.5|138391.5|138265|89
1714567800000|2024-05-01 12:50:00|138418|138318|138401.5|138301.5|138422|138322|138386.5|138286.5|81
1714568100000|2024-05-01 12:55:00|138402|138302|138466.5|138266.5|138466.5|138318.5|138400.5|138266.5|49
1714568400000|2024-05-01 13:00:00|138491.5|138291.5|138493.5|138293.5|138516|138316|138491.5|138291.5|88
1714568700000|2024-05-01 13:05:00|138494|138294|138490|138290|138494|138294|138480|138280|54
1714569000000|2024-05-01 13:10:00|138490.5|138290.5|138503|138303|138516|138316|138489|138289|50
1714569300000|2024-05-01 13:15:00|138503.5|138303.5|138512|138312|138517.5|138317.5|138502.5|138302.5|57
1714569600000|2024-05-01 13:20:00|138512.5|138312.5|138433|138333|138512.5|138351.5|138417|138261.5|82
1714569900000|2024-05-01 13:25:00|138425|138325|138433.5|138333.5|138434|138334|138424.5|138324.5|23
1714570200000|2024-05-01 13:30:00|138431|138331|138375|138275|138483.5|138333.5|138375|138226.5|84
1714570500000|2024-05-01 13:35:00|138378|138278|138385|138285|138457|138290|138378|138250|56
1714570800000|2024-05-01 13:40:00|138385.5|138285.5|138455|138218|138457|138297|138370|138210|69
1714571100000|2024-05-01 13:45:00|138449|138214|138365|138265|138462|138269.5|138355|138196|31
1714571400000|2024-05-01 13:50:00|138363|138263|138387|138187|138388|138264|138333.5|138185.5|52
1714571700000|2024-05-01 13:55:00|138386.5|138186.5|138416.5|138056.5|138416.5|138230|138275|138002|167
1714572000000|2024-05-01 14:00:00|138378.5|138018.5|138250|138050|138410|138187.5|138250|137995|240
1714572300000|2024-05-01 14:05:00|138251.5|138051.5|138280|138080|138348.5|138148.5|138250|138050|140
1714572600000|2024-05-01 14:10:00|138281|138081|138310.5|138110.5|138311.5|138111.5|138280|138080|79
1714572900000|2024-05-01 14:15:00|138311|138111|138311|138111|138311.5|138111.5|138309.5|138109.5|50
1714573200000|2024-05-01 14:20:00|138310.5|138110.5|138331.5|138131.5|138354|138154|138308.5|138108.5|121
1714573500000|2024-05-01 14:25:00|138330.5|138130.5|138349.5|138149.5|138350|138150|138314.5|138114.5|105
1714573800000|2024-05-01 14:30:00|138347|138147|138354|138154|138384|138183|138343|138143|57
1714574100000|2024-05-01 14:35:00|138353.5|138153.5|138383.5|138183.5|138384.5|138184.5|138352.5|138152.5|62
1714574400000|2024-05-01 14:40:00|138384.5|138184.5|138353|138153|138385|138185|138352|138152|37
1714574700000|2024-05-01 14:45:00|138353.5|138153.5|138367|138167|138367.5|138167.5|138348.5|138148.5|98
1714575000000|2024-05-01 14:50:00|138366|138166|138366.5|138166.5|138370.5|138170.5|138361.5|138161.5|120
1714575300000|2024-05-01 14:55:00|138367.5|138167.5|138355|138155|138368.5|138168.5|138354.5|138154.5|115
1714575600000|2024-05-01 15:00:00|138354.5|138154.5|138355|138155|138356|138156|138354|138154|68
1714575900000|2024-05-01 15:05:00|138354.5|138154.5|138355|138155|138356|138156|138354|138154|28
1714576200000|2024-05-01 15:10:00|138356|138156|138424|138224|138432.5|138232.5|138355|138155|88
1714576500000|2024-05-01 15:15:00|138423|138223|138424|138224|138427|138227|138382.5|138182.5|71
1714576800000|2024-05-01 15:20:00|138423.5|138223.5|138376.5|138176.5|138582|138344|138370|138170|80
1714577100000|2024-05-01 15:25:00|138376|138176|138377.5|138177.5|138378|138178|138376|138176|34
1714577400000|2024-05-01 15:30:00|138377|138177|138371.5|138171.5|138385.5|138185.5|138347.5|138147.5|69
1714577700000|2024-05-01 15:35:00|138372|138172|138371.5|138171.5|138373.5|138173.5|138369.5|138169.5|173
1714578000000|2024-05-01 15:40:00|138372|138172|138346.5|138146.5|138372|138172|138346|138146|90
1714578300000|2024-05-01 15:45:00|138347|138147|138350|138150|138351.5|138151.5|138346.5|138146.5|29
1714578600000|2024-05-01 15:50:00|138351.5|138151.5|138369.5|138169.5|138371|138220|138317.5|138149.5|100
1714578900000|2024-05-01 15:55:00|138370|138170|138370|138170|138370.5|138221|138315|138168.5|48
1714579200000|2024-05-01 16:00:00|138369.5|138169.5|138400.5|138200.5|138402|138251|138318|138168.5|123
1714579500000|2024-05-01 16:05:00|138399.5|138199.5|138370|138170|138401.5|138201.5|138370|138170|97
1714579800000|2024-05-01 16:10:00|138371|138171|138368|138168|138371|138171|138364|138164|66
1714580100000|2024-05-01 16:15:00|138367.5|138167.5|138368.5|138168.5|138369|138169|138366.5|138166.5|71
1714580400000|2024-05-01 16:20:00|138369|138169|138451.5|138251.5|138452|138252|138367|138167|55
1714580700000|2024-05-01 16:25:00|138451|138251|138444.5|138244.5|138453|138253|138443|138243|68
1714581000000|2024-05-01 16:30:00|138443.5|138243.5|138438.5|138238.5|138462.5|138262.5|138437.5|138237.5|136
1714581300000|2024-05-01 16:35:00|138439.5|138239.5|138485.5|138285.5|138485.5|138285.5|138437|138237|99
1714581600000|2024-05-01 16:40:00|138484|138284|138485.5|138285.5|138492|138287|138484|138279|65
1714581900000|2024-05-01 16:45:00|138484.5|138284.5|138490|138281|138494|138286.5|138484|138277|60
1714582200000|2024-05-01 16:50:00|138486|138284|138485.5|138285.5|138487|138287|138484|138284|48
1714582500000|2024-05-01 16:55:00|138484.5|138284.5|138485.5|138285.5|138494|138286.5|138484.5|138277|40
1714582800000|2024-05-01 17:00:00|138486|138286|138485|138285|138487|138287|138484|138284|35
1714583100000|2024-05-01 17:05:00|138484.5|138284.5|138484.5|138284.5|138486|138286|138483.5|138283.5|33
1714583400000|2024-05-01 17:10:00|138485|138285|138484.5|138284.5|138486|138286|138483|138283|57
1714583700000|2024-05-01 17:15:00|138485|138285|138455|138255|138828|138468|138455|138255|73
1714584000000|2024-05-01 17:20:00|138455.5|138255.5|138400|138200|138455.5|138255.5|138399|138199|59
1714584300000|2024-05-01 17:25:00|138405.5|138205.5|138427.5|138227.5|138428|138228|138405.5|138205.5|44
1714584600000|2024-05-01 17:30:00|138427|138227|138427|138227|138428|138228|138426.5|138226.5|74
1714584900000|2024-05-01 17:35:00|138427.5|138227.5|138390|138190|138442|138242|138383|138183|94
1714585200000|2024-05-01 17:40:00|138391|138191|138390|138190|138391.5|138191.5|138388.5|138188.5|50
1714585500000|2024-05-01 17:45:00|138389.5|138189.5|138388|138188|138391|138191|138388|138188|73
1714585800000|2024-05-01 17:50:00|138388.5|138188.5|138447|138183|138447|138215.5|138386.5|138182|132
1714586100000|2024-05-01 17:55:00|138446|138184|138496.5|138136.5|138498|138209|138425|138135.5|201
1714586400000|2024-05-01 18:00:00|138516.5|138156.5|138287|137927|138530|138170|138031|137789|263
1714586700000|2024-05-01 18:05:00|138290.5|137930.5|138343.5|137983.5|138348.5|137988.5|138260.5|137900.5|319
1714587000000|2024-05-01 18:10:00|138347.5|137987.5|138373|138013|138377.5|138017.5|138341|137981|218
1714587300000|2024-05-01 18:15:00|138373.5|138013.5|138306|137954|138387|138027|138297|137948.5|207
1714587600000|2024-05-01 18:20:00|138307|137958|138288|137935|138311|137967|138282|137932|196
1714587900000|2024-05-01 18:25:00|138291.5|137931|138201|137846|138291.5|137936|138157|137841|245
1714588200000|2024-05-01 18:30:00|138196|137851|137974|137734|138301.5|137993|137923|137716|390
1714588500000|2024-05-01 18:35:00|137972|137736|137934|137574|138307|137947|137867|137573.5|375
1714588800000|2024-05-01 18:40:00|137933.5|137573.5|137837|137569|137975.5|137615.5|137669|137477.5|400
1714589100000|2024-05-01 18:45:00|137836|137571|137708|137499|137895|137577|137652|137425|489
1714589400000|2024-05-01 18:50:00|137710|137498|137574|137420|137830|137523|137571|137384|396
1714589700000|2024-05-01 18:55:00|137575|137419|137709|137505|137790.5|137506|137503|137283|413
1714590000000|2024-05-01 19:00:00|137704|137511|137814|137483|137844|137535|137618|137328|346
1714590300000|2024-05-01 19:05:00|137812|137484|137905|137545|138030.5|137670.5|137779|137484|277
1714590600000|2024-05-01 19:10:00|137903|137543|137923|137563|137970|137610|137903|137543|156
1714590900000|2024-05-01 19:15:00|137908.5|137548.5|137969|137671|138075|137715|137787|137427|176
1714591200000|2024-05-01 19:20:00|137968|137672|137865|137691|138318.5|137958.5|137849|137549.5|209
1714591500000|2024-05-01 19:25:00|137876|137701|137927|137726|137928|137728|137870|137682|127
1714591800000|2024-05-01 19:30:00|137926|137728|137926|137727|137959|137732|137924|137724|34
1714592100000|2024-05-01 19:35:00|137925|137729|137960|137763|137962|137763|137915|137725|35
1714592400000|2024-05-01 19:40:00|137959|137759|137985|137792|138161|137870|137922|137688|107
1714592700000|2024-05-01 19:45:00|137986|137791|137998|137759|137998|137791|137921|137686|59
1714593000000|2024-05-01 19:50:00|137997|137734|138012|137848|138050|137848|137920|137712|64
1714593300000|2024-05-01 19:55:00|138010|137846|138139|137898|138278.5|137988|138010|137833|156
1714608000000|2024-05-02 00:00:00|137811|137451|137886.5|137686.5|138121|137761|137800|137451|250
1714608300000|2024-05-02 00:05:00|137871.5|137671.5|137890|137790|137925|137817|137775|137621.5|314
1714608600000|2024-05-02 00:10:00|137868|137768|137815|137715|137933.5|137833.5|137808.5|137708.5|351
1714608900000|2024-05-02 00:15:00|137823.5|137723.5|137796.5|137696.5|137827|137727|137781.5|137681.5|222
1714609200000|2024-05-02 00:20:00|137800|137700|137890|137790|137918.5|137818.5|137800|137700|159
1714609500000|2024-05-02 00:25:00|137890.5|137790.5|137905|137705|137955.5|137843.5|137886|137704|149
1714609800000|2024-05-02 00:30:00|137920|137720|137923|137823|137968|137835|137900|137715|210
1714610100000|2024-05-02 00:35:00|137921.5|137821.5|137936.5|137836.5|137986|137886|137906.5|137806.5|160
1714610400000|2024-05-02 00:40:00|137936|137836|138013.5|137913.5|138078.5|137944|137936|137836|245
1714610700000|2024-05-02 00:45:00|138013|137913|138018.5|137918.5|138021.5|137921.5|137998|137898|113
1714611000000|2024-05-02 00:50:00|138018|137918|138028.5|137928.5|138040|137940|137958.5|137858.5|240
1714611300000|2024-05-02 00:55:00|138028|137928|138005|137905|138062|137962|137996|137896|177
1714611600000|2024-05-02 01:00:00|138003|137903|137923|137823|138007|137907|137923|137743|190
1714611900000|2024-05-02 01:05:00|137922.5|137822.5|137921.5|137821.5|137952|137852|137919.5|137742|140
1714612200000|2024-05-02 01:10:00|137922|137822|137899.5|137799.5|137938.5|137838.5|137898.5|137723|140
1714612500000|2024-05-02 01:15:00|137900.5|137800.5|137908.5|137808.5|137944.5|137815|137870|137556|148
1714612800000|2024-05-02 01:20:00|137908|137808|137895|137795|137925|137825|137848|137693.5|232
1714613100000|2024-05-02 01:25:00|137897|137797|137957|137857|137970|137870|137875|137775|221
1714613400000|2024-05-02 01:30:00|137956.5|137856.5|138012|137912|138089|137960|137956.5|137848.5|260
1714613700000|2024-05-02 01:35:00|138020|137920|138001.5|137901.5|138025|137922|137965|137823|167
1714614000000|2024-05-02 01:40:00|137996.5|137896.5|137933|137833|138006.5|137906.5|137887|137736.5|246
1714614300000|2024-05-02 01:45:00|137932.5|137832.5|137880|137780|137948.5|137848.5|137867|137767|241
1714614600000|2024-05-02 01:50:00|137886.5|137786.5|137798|137698|137912|137812|137798|137698|185
1714614900000|2024-05-02 01:55:00|137795|137695|137566.5|137466.5|137806.5|137706.5|137561.5|137461.5|354
1714615200000|2024-05-02 02:00:00|137565|137465|137487|137387|137595|137495|137435|137335|468
1714615500000|2024-05-02 02:05:00|137486|137386|137525|137425|137593|137493|137477|137377|245
1714615800000|2024-05-02 02:10:00|137518.5|137418.5|137575|137475|137575|137475|137498|137398|212
1714616100000|2024-05-02 02:15:00|137574.5|137474.5|137545|137445|137588|137488|137511.5|137411.5|266
1714616400000|2024-05-02 02:20:00|137548|137448|137473.5|137373.5|137590|137490|137456.5|137356.5|299
1714616700000|2024-05-02 02:25:00|137465|137365|137496.5|137396.5|137538.5|137438.5|137443.5|137343.5|205
1714617000000|2024-05-02 02:30:00|137496|137396|137473.5|137373.5|137517|137417|137393.5|137293.5|228
1714617300000|2024-05-02 02:35:00|137475|137375|137483|137383|137508.5|137408.5|137435|137335|182
1714617600000|2024-05-02 02:40:00|137480|137380|137395|137295|137480|137380|137363|137263|293
1714617900000|2024-05-02 02:45:00|137393|137293|137390|137290|137435.5|137335.5|137373.5|137273.5|260
1714618200000|2024-05-02 02:50:00|137383.5|137283.5|137340|137240|137388|137288|137250|137150|269
1714618500000|2024-05-02 02:55:00|137338.5|137238.5|137470|137370|137501.5|137401.5|137291.5|137191.5|237
1714618800000|2024-05-02 03:00:00|137487|137387|137411.5|137311.5|137500|137400|137411|137311|207
1714619100000|2024-05-02 03:05:00|137412|137312|137461.5|137361.5|137483.5|137383.5|137378.5|137198|145
1714619400000|2024-05-02 03:10:00|137458|137358|137505|137405|137511.5|137411.5|137453|137353|128
1714619700000|2024-05-02 03:15:00|137507|137407|137513.5|137413.5|137525|137425|137483.5|137383.5|120
1714620000000|2024-05-02 03:20:00|137513|137413|137558.5|137458.5|137572|137472|137508.5|137408.5|172
1714620300000|2024-05-02 03:25:00|137559|137459|137478.5|137378.5|137562|137462|137468|137368|243
1714620600000|2024-05-02 03:30:00|137478|137378|137486.5|137386.5|137520|137420|137476|137376|132
1714620900000|2024-05-02 03:35:00|137487|137387|137550|137450|137550.5|137450.5|137473|137373|135
1714621200000|2024-05-02 03:40:00|137549.5|137449.5|137500|137400|137551.5|137451.5|137490|137390|125
1714621500000|2024-05-02 03:45:00|137508.5|137408.5|137490|137390|137510|137410|137467|137367|84
1714621800000|2024-05-02 03:50:00|137489.5|137389.5|137456.5|137356.5|137489.5|137389.5|137448.5|137348.5|107
1714622100000|2024-05-02 03:55:00|137457|137357|137473.5|137373.5|137500|137400|137440|137340|113
1714622400000|2024-05-02 04:00:00|137475|137375|137475|137375|137477|137377|137436.5|137336.5|89
1714622700000|2024-05-02 04:05:00|137475.5|137375.5|137445|137345|137495|137395|137439.5|137339.5|68
1714623000000|2024-05-02 04:10:00|137444|137344|137496.5|137396.5|137512|137412|137443.5|137343.5|123
1714623300000|2024-05-02 04:15:00|137493|137393|137512|137412|137535|137435|137483|137383|75
1714623600000|2024-05-02 04:20:00|137521.5|137421.5|137510|137410|137530|137430|137505|137405|90
1714623900000|2024-05-02 04:25:00|137510.5|137410.5|137561.5|137461.5|137573.5|137473.5|137510|137410|111
1714624200000|2024-05-02 04:30:00|137561|137461|137585|137485|137590|137490|137547|137447|128
1714624500000|2024-05-02 04:35:00|137580|137480|137550.5|137450.5|137580|137480|137546.5|137446.5|97
1714624800000|2024-05-02 04:40:00|137550|137450|137542|137442|137563.5|137463.5|137525|137425|77
1714625100000|2024-05-02 04:45:00|137541|137441|137502|137402|137544|137444|137483|137383|91
1714625400000|2024-05-02 04:50:00|137501.5|137401.5|137538.5|137438.5|137555|137455|137501.5|137401.5|118
1714625700000|2024-05-02 04:55:00|137533|137433|137550|137450|137558.5|137458.5|137530|137430|124
1714626000000|2024-05-02 05:00:00|137547|137447|137560|137460|137572|137472|137534.5|137434.5|119
1714626300000|2024-05-02 05:05:00|137558|137458|137501.5|137401.5|137558|137458|137476.5|137376.5|127
1714626600000|2024-05-02 05:10:00|137502.5|137402.5|137512|137412|137532|137432|137483|137383|118
1714626900000|2024-05-02 05:15:00|137510|137410|137513.5|137413.5|137531.5|137431.5|137495|137395|137
1714627200000|2024-05-02 05:20:00|137508.5|137408.5|137485|137385|137523.5|137423.5|137473|137373|134
1714627500000|2024-05-02 05:25:00|137487|137387|137490|137390|137490|137390|137466.5|137366.5|99
1714627800000|2024-05-02 05:30:00|137490.5|137390.5|137545|137445|137563.5|137463.5|137473|137373|127
1714628100000|2024-05-02 05:35:00|137544|137444|137616.5|137516.5|137630|137530|137532|137432|235
1714628400000|2024-05-02 05:40:00|137617|137517|137625|137525|137671.5|137571.5|137601.5|137501.5|187
1714628700000|2024-05-02 05:45:00|137622|137522|137646.5|137546.5|137665|137565|137620|137520|138
1714629000000|2024-05-02 05:50:00|137648.5|137548.5|137575|137475|137650|137550|137573.5|137473.5|187
1714629300000|2024-05-02 05:55:00|137576.5|137476.5|137606.5|137506.5|137606.5|137506.5|137551.5|137451.5|179
1714629600000|2024-05-02 06:00:00|137607|137507|137592|137492|137630|137530|137568|137468|191
1714629900000|2024-05-02 06:05:00|137590.5|137490.5|137593|137493|137628.5|137528.5|137530|137430|185
1714630200000|2024-05-02 06:10:00|137593.5|137493.5|137507|137407|137593.5|137493.5|137496.5|137396.5|246
1714630500000|2024-05-02 06:15:00|137510|137410|137375|137275|137511.5|137411.5|137347|137147|318
1714630800000|2024-05-02 06:20:00|137373|137273|137426.5|137326.5|137436.5|137336.5|137358.5|137258.5|239
1714631100000|2024-05-02 06:25:00|137421.5|137321.5|137410|137310|137430|137330|137368|137268|248
1714631400000|2024-05-02 06:30:00|137405|137305|137357|137257|137455|137327.5|137327|137216.5|242
1714631700000|2024-05-02 06:35:00|137346.5|137246.5|137335|137235|137351.5|137251.5|137270|137170|141
1714632000000|2024-05-02 06:40:00|137336.5|137236.5|137423|137323|137446.5|137341.5|137323|137223|171
1714632300000|2024-05-02 06:45:00|137423.5|137323.5|137388.5|137288.5|137431.5|137331.5|137369.5|137269.5|71
1714632600000|2024-05-02 06:50:00|137388|137288|137467|137367|137501.5|137401.5|137363.5|137263.5|162
1714632900000|2024-05-02 06:55:00|137466.5|137366.5|137440|137240|137477|137377|137385|137224|109
1714633200000|2024-05-02 07:00:00|137390|137290|137436.5|137336.5|137440|137340|137387.5|137287.5|126
1714633500000|2024-05-02 07:05:00|137437|137337|137418.5|137318.5|137443.5|137343.5|137403|137303|85
1714633800000|2024-05-02 07:10:00|137418|137318|137478.5|137378.5|137480|137380|137407|137307|92
1714634100000|2024-05-02 07:15:00|137478|137378|137511.5|137411.5|137525|137425|137478|137378|38
1714634400000|2024-05-02 07:20:00|137512|137412|137445|137345|137527|137412|137445|137327|58
1714634700000|2024-05-02 07:25:00|137460|137360|137480|137380|137492|137392|137425|137325|62
1714635000000|2024-05-02 07:30:00|137483.5|137383.5|137453.5|137353.5|137488.5|137388.5|137431.5|137331.5|82
1714635300000|2024-05-02 07:35:00|137447.5|137347.5|137427|137327|137452.5|137352.5|137425|137325|85
1714635600000|2024-05-02 07:40:00|137425|137325|137369.5|137269.5|137433.5|137333.5|137369.5|137269.5|90
1714635900000|2024-05-02 07:45:00|137368.5|137268.5|137382|137282|137412|137312|137365|137265|78
1714636200000|2024-05-02 07:50:00|137388|137288|137432|137332|137435|137335|137386.5|137286.5|81
1714636500000|2024-05-02 07:55:00|137426.5|137326.5|137481|137381|137493.5|137393.5|137423|137323|103
1714636800000|2024-05-02 08:00:00|137473.5|137373.5|137437|137337|137473.5|137373.5|137434.5|137334.5|44
1714637100000|2024-05-02 08:05:00|137436.5|137336.5|137435|137335|137439|137339|137426.5|137326.5|48
1714637400000|2024-05-02 08:10:00|137434.5|137334.5|137518.5|137418.5|137568|137468|137434.5|137334.5|72
1714637700000|2024-05-02 08:15:00|137518|137418|137670|137470|137671|137538.5|137511.5|137411.5|120
1714638000000|2024-05-02 08:20:00|137668.5|137468.5|137591.5|137491.5|137672|137557|137590|137463|170
1714638300000|2024-05-02 08:25:00|137591|137491|137603.5|137503.5|137604|137504|137553|137453|72
1714638600000|2024-05-02 08:30:00|137604|137504|137598.5|137498.5|137653|137553|137551.5|137451.5|136
1714638900000|2024-05-02 08:35:00|137597.5|137497.5|137616.5|137516.5|137655|137555|137596.5|137496.5|96
1714639200000|2024-05-02 08:40:00|137618.5|137518.5|137481.5|137381.5|137618.5|137518.5|137476|137376|85
1714639500000|2024-05-02 08:45:00|137481|137381|137522|137422|137522.5|137422.5|137481|137381|83
1714639800000|2024-05-02 08:50:00|137521|137421|137585|137485|137623.5|137510|137521|137398.5|99
1714640100000|2024-05-02 08:55:00|137584.5|137484.5|137498|137398|137585.5|137485.5|137476.5|137376.5|81
1714640400000|2024-05-02 09:00:00|137580|137380|137438|137338|137580|137407|137435|137282|64
1714640700000|2024-05-02 09:05:00|137439|137339|137435|137335|137439|137339|137410.5|137310.5|89
1714641000000|2024-05-02 09:10:00|137434.5|137334.5|137408.5|137308.5|137461.5|137361.5|137406.5|137306.5|80
1714641300000|2024-05-02 09:15:00|137410|137310|137418|137318|137433.5|137333.5|137403|137303|52
1714641600000|2024-05-02 09:20:00|137418.5|137318.5|137435|137335|137448.5|137348.5|137416.5|137316.5|104
1714641900000|2024-05-02 09:25:00|137435.5|137335.5|137492|137392|137505.5|137405.5|137433|137333|88
1714642200000|2024-05-02 09:30:00|137491.5|137391.5|137463.5|137363.5|137493|137393|137463|137363|52
1714642500000|2024-05-02 09:35:00|137463|137363|137423.5|137323.5|137464.5|137364.5|137423|137323|63
1714642800000|2024-05-02 09:40:00|137423|137323|137378.5|137278.5|137423|137323|137368|137268|42
1714643100000|2024-05-02 09:45:00|137378|137278|137413.5|137313.5|137413.5|137313.5|137376.5|137276.5|40
1714643400000|2024-05-02 09:50:00|137405|137305|137393.5|137293.5|137407|137307|137386|137286|30
1714643700000|2024-05-02 09:55:00|137393|137293|137391.5|137291.5|137403.5|137303.5|137381.5|137281.5|42
1714644000000|2024-05-02 10:00:00|137392|137292|137395|137295|137405|137305|137389|137289|33
1714644300000|2024-05-02 10:05:00|137397|137297|137400|137300|137416|137316|137397|137297|58
1714644600000|2024-05-02 10:10:00|137399|137299|137402.5|137302.5|137402.5|137302.5|137381.5|137281.5|28
1714644900000|2024-05-02 10:15:00|137405|137305|137433.5|137333.5|137434|137334|137404|137304|62
1714645200000|2024-05-02 10:20:00|137431.5|137331.5|137405|137305|137434.5|137334.5|137400.5|137300.5|71
1714645500000|2024-05-02 10:25:00|137403|137303|137420|137320|137420|137320|137403|137303|64
1714645800000|2024-05-02 10:30:00|137419.5|137319.5|137423.5|137323.5|137423.5|137323.5|137405|137305|55
1714646100000|2024-05-02 10:35:00|137425|137325|137405|137305|137428.5|137328.5|137405|137305|46
1714646400000|2024-05-02 10:40:00|137401.5|137301.5|137405|137305|137407|137307|137387.5|137287.5|74
1714646700000|2024-05-02 10:45:00|137404.5|137304.5|137400|137300|137407|137307|137393|137293|73
1714647000000|2024-05-02 10:50:00|137400.5|137300.5|137385|137285|137401|137301|137378.5|137278.5|61
1714647300000|2024-05-02 10:55:00|137385.5|137285.5|137365|137265|137385.5|137285.5|137364.5|137264.5|79
1714647600000|2024-05-02 11:00:00|137365.5|137265.5|137347|137247|137368.5|137268.5|137344.5|137244.5|84
1714647900000|2024-05-02 11:05:00|137346.5|137246.5|137345|137245|137347|137247|137344.5|137244.5|45
1714648200000|2024-05-02 11:10:00|137344.5|137244.5|137327|137227|137350|137250|137322.5|137222.5|70
1714648500000|2024-05-02 11:15:00|137327.5|137227.5|137338.5|137238.5|137339|137239|137326|137226|40
1714648800000|2024-05-02 11:20:00|137338|137238|137286.5|137186.5|137339|137239|137280|137180|75
1714649100000|2024-05-02 11:25:00|137288.5|137188.5|137275|137175|137288.5|137188.5|137268|137168|47
1714649400000|2024-05-02 11:30:00|137286.5|137186.5|137247|137147|137325|137186.5|137246.5|137125|96
1714649700000|2024-05-02 11:35:00|137246.5|137146.5|137266.5|137166.5|137268.5|137168.5|137246.5|137146.5|94
1714650000000|2024-05-02 11:40:00|137267|137167|137280|137180|137336.5|137184|137264.5|137115|67
1714650300000|2024-05-02 11:45:00|137279.5|137179.5|137280|137180|137280|137180|137273|137173|26
1714650600000|2024-05-02 11:50:00|137280.5|137180.5|137273.5|137173.5|137280.5|137180.5|137273|137173|36
1714650900000|2024-05-02 11:55:00|137273|137173|137258|137158|137279|137179|137258|137158|106
1714651200000|2024-05-02 12:00:00|137258.5|137158.5|137278|137178|137280|137180|137253.5|137153.5|69
1714651500000|2024-05-02 12:05:00|137277.5|137177.5|137295|137195|137308|137208|137277.5|137177.5|32
1714651800000|2024-05-02 12:10:00|137294.5|137194.5|137248.5|137148.5|137295.5|137195.5|137247.5|137147.5|101
1714652100000|2024-05-02 12:15:00|137248|137148|137252|137152|137252|137152|137244.5|137144.5|88
1714652400000|2024-05-02 12:20:00|137251.5|137151.5|137247|137147|137252.5|137152.5|137233.5|137133.5|47
1714652700000|2024-05-02 12:25:00|137246.5|137146.5|137374|137133|137429|137154|137226|137072.5|206
1714653000000|2024-05-02 12:30:00|137384|137130|137355|137155|137401|137170.5|137308|137077|172
1714653300000|2024-05-02 12:35:00|137335|137135|137231.5|137131.5|137335|137152|137231.5|137082.5|170
1714653600000|2024-05-02 12:40:00|137230|137130|137171.5|136971.5|137242|137136.5|137136.5|136968.5|185
1714653900000|2024-05-02 12:45:00|137148.5|136948.5|137118|136918|137163.5|136963.5|137114|136914|204
1714654200000|2024-05-02 12:50:00|137118.5|136918.5|137103.5|137003.5|137119|137005.5|137066.5|136908|99
1714654500000|2024-05-02 12:55:00|137103|137003|137180|136980|137193.5|137054|137097.5|136951.5|151
1714654800000|2024-05-02 13:00:00|137160|136960|137285|137085|137288.5|137102|137158.5|136958.5|201
1714655100000|2024-05-02 13:05:00|137284|137084|137422|137222|137428.5|137240|137237.5|137072.5|146
1714655400000|2024-05-02 13:10:00|137421.5|137221.5|137410|137210|137435|137250|137339.5|137185.5|75
1714655700000|2024-05-02 13:15:00|137407|137207|137360|137260|137427.5|137277|137338|137202|77
1714656000000|2024-05-02 13:20:00|137410|137210|137330|137230|137411|137242|137321.5|137209|49
1714656300000|2024-05-02 13:25:00|137329.5|137229.5|137352|137252|137400|137253|137326|137175.5|98
1714656600000|2024-05-02 13:30:00|137351.5|137251.5|137352|137252|137402.5|137252|137321.5|137197.5|173
1714656900000|2024-05-02 13:35:00|137351.5|137251.5|137416.5|137216.5|137418|137264|137351|137200.5|225
1714657200000|2024-05-02 13:40:00|137415.5|137215.5|137407|137207|137426.5|137275|137367|137199|206
1714657500000|2024-05-02 13:45:00|137406.5|137206.5|137408.5|137208.5|137419|137259|137356|137205|222
1714657800000|2024-05-02 13:50:00|137408|137208|137406.5|137206.5|137410|137210|137405|137205|257
1714658100000|2024-05-02 13:55:00|137407|137207|137328.5|137128.5|137407|137207|137266.5|137123|200
1714658400000|2024-05-02 14:00:00|137352|137152|137387|137187|137480|137295|137346.5|137151.5|211
1714658700000|2024-05-02 14:05:00|137386.5|137186.5|137481.5|137381.5|137542|137392|137336|137186|178
1714659000000|2024-05-02 14:10:00|137482|137382|137458|137258|137540|137390|137416|137217|226
1714659300000|2024-05-02 14:15:00|137458.5|137258.5|137408.5|137208.5|137459.5|137259.5|137341.5|137208|210
1714659600000|2024-05-02 14:20:00|137332|137232|137410|137210|137461.5|137292|137331|137195|168
1714659900000|2024-05-02 14:25:00|137409.5|137209.5|137333.5|137133.5|137410|137210|137269|137121.5|60
1714660200000|2024-05-02 14:30:00|137348.5|137148.5|137286.5|137086.5|137352.5|137152.5|137225|137041.5|78
1714660500000|2024-05-02 14:35:00|137287|137087|137300|137100|137317|137117|137285|137085|73
1714660800000|2024-05-02 14:40:00|137300.5|137100.5|137350|137150|137351|137151|137299.5|137099.5|96
1714661100000|2024-05-02 14:45:00|137388|137188|137341.5|137141.5|137388.5|137188.5|137340.5|137140.5|162
1714661400000|2024-05-02 14:50:00|137341|137141|137269|137051|137342.5|137142.5|137206.5|137009|237
1714661700000|2024-05-02 14:55:00|137268|137052|137260|137060|137316|137081|137155.5|136955.5|360
1714662000000|2024-05-02 15:00:00|137248.5|137048.5|137290|137090|137291|137091|137248|137048|143
1714662300000|2024-05-02 15:05:00|137289|137089|137220|137020|137291.5|137091.5|137195|136995|159
1714662600000|2024-05-02 15:10:00|137220.5|137020.5|137161.5|136961.5|137221|137021|137111.5|136926.5|200
1714662900000|2024-05-02 15:15:00|137150|136950|137150|136950|137194|136987|137110|136910|185
1714663200000|2024-05-02 15:20:00|137149.5|136949.5|137146|136946|137151|136951|137145|136945|127
1714663500000|2024-05-02 15:25:00|137145.5|136945.5|136923.5|136823.5|137348.5|136988.5|136888.5|136728|205
1714663800000|2024-05-02 15:30:00|136933|136833|137007|136807|137009|136833|136908|136758|69
1714664100000|2024-05-02 15:35:00|136957|136857|136966.5|136766.5|137020.5|136857|136921.5|136766.5|69
1714664400000|2024-05-02 15:40:00|136967|136767|136953.5|136753.5|136967.5|136767.5|136921.5|136721.5|98
1714664700000|2024-05-02 15:45:00|136953|136753|136930|136730|136995.5|136795.5|136929|136729|124
1714665000000|2024-05-02 15:50:00|136931|136731|136928|136728|136931.5|136731.5|136927|136727|165
1714665300000|2024-05-02 15:55:00|136928.5|136728.5|136912.5|136712.5|136944.5|136744.5|136910|136710|141
1714665600000|2024-05-02 16:00:00|136913|136713|137003|136768|137008|136785.5|136888|136688|206
1714665900000|2024-05-02 16:05:00|137002|136769|136947|136747|137015|136772|136931.5|136731.5|177
1714666200000|2024-05-02 16:10:00|136946.5|136746.5|136897|136797|136953|136799.5|136896|136746|67
1714666500000|2024-05-02 16:15:00|136896.5|136796.5|136930|136730|136948|136797.5|136888.5|136729.5|41
1714666800000|2024-05-02 16:20:00|136929.5|136729.5|136838.5|136738.5|136931|136780|136837.5|136729.5|76
1714667100000|2024-05-02 16:25:00|136837|136737|136882|136682|136891.5|136739|136808.5|136668|94
1714667400000|2024-05-02 16:30:00|136883|136683|136875|136675|136885|136696|136795|136635|180
1714667700000|2024-05-02 16:35:00|136876.5|136676.5|136876.5|136676.5|136883.5|136683.5|136838.5|136638.5|160
1714668000000|2024-05-02 16:40:00|136876|136676|136755|136655|136878|136678|136741.5|136573.5|117
1714668300000|2024-05-02 16:45:00|136755.5|136655.5|136875|136675|136877|136677|136743.5|136625|138
1714668600000|2024-05-02 16:50:00|136873.5|136673.5|136881.5|136681.5|136881.5|136681.5|136873.5|136673.5|169
1714668900000|2024-05-02 16:55:00|136881|136681|136886.5|136686.5|136945.5|136745.5|136833|136680.5|128
1714669200000|2024-05-02 17:00:00|136886|136686|136842|136642|136886.5|136686.5|136836.5|136636.5|41
1714669500000|2024-05-02 17:05:00|136841.5|136641.5|136765|136665|136841.5|136677|136764|136640.5|36
1714669800000|2024-05-02 17:10:00|136765.5|136665.5|136788.5|136588.5|136798.5|136665.5|136736.5|136587|96
1714670100000|2024-05-02 17:15:00|136788|136588|136715|136615|136789.5|136615.5|136715|136587.5|75
1714670400000|2024-05-02 17:20:00|136715.5|136615.5|136708.5|136608.5|136715.5|136615.5|136701.5|136601.5|25
1714670700000|2024-05-02 17:25:00|136708|136608|136751.5|136551.5|136777.5|136608.5|136700.5|136551.5|70
1714671000000|2024-05-02 17:30:00|136752|136552|136790.5|136590.5|136791|136591|136665|136541.5|74
1714671300000|2024-05-02 17:35:00|136791|136591|136787.5|136587.5|136793|136593|136785.5|136585.5|70
1714671600000|2024-05-02 17:40:00|136789.5|136589.5|136762.5|136562.5|136789.5|136638.5|136712|136561|57
1714671900000|2024-05-02 17:45:00|136763|136563|136715|136515|136769.5|136569.5|136643|136514.5|123
1714672200000|2024-05-02 17:50:00|136714.5|136514.5|136675.5|136475.5|136719|136519|136528|136326|189
1714672500000|2024-05-02 17:55:00|136677.5|136477.5|136578.5|136378.5|136680|136477.5|136554|136354|151
1714672800000|2024-05-02 18:00:00|136579|136379|136573|136373|136595.5|136395.5|136568.5|136368.5|123
1714673100000|2024-05-02 18:05:00|136573.5|136373.5|136510|136310|136575|136375|136510|136310|60
1714673400000|2024-05-02 18:10:00|136509.5|136309.5|136530|136330|136573.5|136373.5|136457|136257|92
1714673700000|2024-05-02 18:15:00|136530.5|136330.5|136500|136300|136567|136367|136498.5|136298.5|122
1714674000000|2024-05-02 18:20:00|136499.5|136299.5|136565|136365|136566|136415|136490|136293.5|81
1714674300000|2024-05-02 18:25:00|136564.5|136364.5|136538.5|136338.5|136566.5|136366.5|136537.5|136337.5|93
1714674600000|2024-05-02 18:30:00|136538|136338|136558.5|136358.5|136559.5|136359.5|136512.5|136312.5|112
1714674900000|2024-05-02 18:35:00|136558|136358|136558.5|136358.5|136560|136360|136556.5|136356.5|109
1714675200000|2024-05-02 18:40:00|136558|136358|136548|136348|136559.5|136359.5|136535|136335|127
1714675500000|2024-05-02 18:45:00|136549.5|136349.5|136548|136348|136550|136350|136547|136347|94
1714675800000|2024-05-02 18:50:00|136549|136349|136548|136348|136549.5|136349.5|136544.5|136344.5|88
1714676100000|2024-05-02 18:55:00|136547|136347|136548|136348|136551|136351|136546|136346|145
1714676400000|2024-05-02 19:00:00|136548.5|136348.5|136553.5|136353.5|136578.5|136378.5|136535|136335|103
1714676700000|2024-05-02 19:05:00|136551.5|136351.5|136543.5|136343.5|136555.5|136355.5|136541|136341|139
1714677000000|2024-05-02 19:10:00|136543|136343|136543.5|136343.5|136544.5|136344.5|136542.5|136342.5|48
1714677300000|2024-05-02 19:15:00|136543|136343|136586.5|136386.5|136587.5|136387.5|136531|136331|125
1714677600000|2024-05-02 19:20:00|136587|136387|136598.5|136398.5|136601.5|136401.5|136586|136386|34
1714677900000|2024-05-02 19:25:00|136598|136398|136607.5|136407.5|136607.5|136407.5|136598|136398|11
1714678200000|2024-05-02 19:30:00|136660|136460|136685|136485|136708.5|136508.5|136639.5|136421|109
1714678500000|2024-05-02 19:35:00|136685.5|136485.5|136643.5|136443.5|136715|136515|136643.5|136352|45
1714678800000|2024-05-02 19:40:00|136643|136443|136649|136438|136649|136444|136642.5|136438|40
1714679100000|2024-05-02 19:45:00|136650|136437|136647|136439|136655|136440|136646|136432|28
1714679400000|2024-05-02 19:50:00|136622.5|136446|136623.5|136423.5|136623.5|136446|136548|136336|68
1714679700000|2024-05-02 19:55:00|136623|136423|136647|136426|136665|136453|136607|136407|55
1714694400000|2024-05-03 00:00:00|136784|136491|136606.5|136506.5|137102|136742|136588|136329|370
1714694700000|2024-05-03 00:05:00|136605|136505|136748.5|136648.5|136765|136665|136582|136482|338
1714695000000|2024-05-03 00:10:00|136748|136648|136725|136625|136826.5|136726.5|136718|136618|286
1714695300000|2024-05-03 00:15:00|136728.5|136628.5|136778|136678|136785|136685|136709.5|136609.5|314
1714695600000|2024-05-03 00:20:00|136778.5|136678.5|136765|136665|136785|136685|136736.5|136636.5|254
1714695900000|2024-05-03 00:25:00|136764|136664|136846.5|136746.5|136882|136782|136745|136645|272
1714696200000|2024-05-03 00:30:00|136841.5|136741.5|136818|136718|136883.5|136783.5|136813|136713|238
1714696500000|2024-05-03 00:35:00|136818.5|136718.5|136766.5|136666.5|136818.5|136718.5|136731.5|136631.5|235
1714696800000|2024-05-03 00:40:00|136767|136667|136741.5|136641.5|136767|136667|136715|136615|191
1714697100000|2024-05-03 00:45:00|136742|136642|136685|136585|136780.5|136680.5|136671.5|136571.5|234
1714697400000|2024-05-03 00:50:00|136680|136580|136602|136502|136692|136592|136583.5|136483.5|380
1714697700000|2024-05-03 00:55:00|136601|136501|136621.5|136521.5|136623|136523|136525|136425|295
1714698000000|2024-05-03 01:00:00|136622|136522|136565|136465|136646.5|136546.5|136548|136448|295
1714698300000|2024-05-03 01:05:00|136564.5|136464.5|136548.5|136448.5|136598|136498|136545|136445|258
1714698600000|2024-05-03 01:10:00|136546.5|136446.5|136610|136510|136647|136547|136543.5|136443.5|222
1714698900000|2024-05-03 01:15:00|136610.5|136510.5|136567.5|136467.5|136617|136517|136555|136455|254
1714699200000|2024-05-03 01:20:00|136566.5|136466.5|136408.5|136308.5|136586.5|136486.5|136360|136260|349
1714699500000|2024-05-03 01:25:00|136410|136310|136425|136325|136445|136345|136331.5|136231.5|425
1714699800000|2024-05-03 01:30:00|136426.5|136326.5|136276.5|136176.5|136458.5|136358.5|136240|136140|412
1714700100000|2024-05-03 01:35:00|136270|136170|136223.5|136123.5|136270|136170|136118|136018|521
1714700400000|2024-05-03 01:40:00|136221.5|136121.5|136236.5|136136.5|136291.5|136191.5|136200|136100|316
1714700700000|2024-05-03 01:45:00|136237|136137|136173|136073|136237.5|136137.5|136120|136020|334
1714701000000|2024-05-03 01:50:00|136173.5|136073.5|136151.5|136051.5|136188.5|136088.5|136073|135973|403
1714701300000|2024-05-03 01:55:00|136152.5|136052.5|136190|136090|136215|136115|136123.5|136023.5|349
1714701600000|2024-05-03 02:00:00|136187|136087|136240|136140|136243.5|136143.5|136177|136077|274
1714701900000|2024-05-03 02:05:00|136238|136138|136193|136093|136282|136182|136173.5|136073.5|269
1714702200000|2024-05-03 02:10:00|136188|136088|136203.5|136103.5|136213.5|136113.5|136161.5|136061.5|186
1714702500000|2024-05-03 02:15:00|136204|136104|136236.5|136136.5|136248.5|136148.5|136147|136047|313
1714702800000|2024-05-03 02:20:00|136235.5|136135.5|136320|136220|136327|136227|136232|136132|226
1714703100000|2024-05-03 02:25:00|136318.5|136218.5|136308.5|136208.5|136343.5|136243.5|136285|136185|235
1714703400000|2024-05-03 02:30:00|136309|136209|136310|136210|136326.5|136226.5|136292.5|136192.5|104
1714703700000|2024-05-03 02:35:00|136310.5|136210.5|136256.5|136156.5|136320.5|136220.5|136256.5|136156.5|140
1714704000000|2024-05-03 02:40:00|136250|136150|136280|136180|136290|136190|136217|136117|208
1714704300000|2024-05-03 02:45:00|136278.5|136178.5|136296.5|136196.5|136320|136220|136278|136178|157
1714704600000|2024-05-03 02:50:00|136296|136196|136235|136135|136297|136197|136230|136130|181
1714704900000|2024-05-03 02:55:00|136230|136130|136253.5|136153.5|136287|136187|136213.5|136113.5|192
1714705200000|2024-05-03 03:00:00|136248|136148|136243|136143|136255.5|136155.5|136211.5|136111.5|169
1714705500000|2024-05-03 03:05:00|136243.5|136143.5|136273.5|136173.5|136290|136190|136236|136136|143
1714705800000|2024-05-03 03:10:00|136273|136173|136335|136235|136343|136243|136273|136173|165
1714706100000|2024-05-03 03:15:00|136331.5|136231.5|136360|136260|136360.5|136260.5|136315|136215|117
1714706400000|2024-05-03 03:20:00|136366.5|136266.5|136292|136192|136372|136272|136288|136188|196
1714706700000|2024-05-03 03:25:00|136291|136191|136303|136203|136312|136212|136291|136191|164
1714707000000|2024-05-03 03:30:00|136303.5|136203.5|136281.5|136181.5|136312|136212|136275|136175|126
1714707300000|2024-05-03 03:35:00|136281|136181|136298.5|136198.5|136308.5|136208.5|136281|136181|90
1714707600000|2024-05-03 03:40:00|136301.5|136201.5|136190|136090|136330|136201.5|136190|136090|213
1714707900000|2024-05-03 03:45:00|136188.5|136088.5|136183|136083|136217|136117|136171.5|136071.5|196
1714708200000|2024-05-03 03:50:00|136188.5|136088.5|136132|136032|136192|136092|136098.5|135928|296
1714708500000|2024-05-03 03:55:00|136131.5|136031.5|136143|136043|136147|136047|136128.5|136028.5|177
1714708800000|2024-05-03 04:00:00|136143.5|136043.5|136216.5|136116.5|136218.5|136118.5|136141.5|136041.5|175
1714709100000|2024-05-03 04:05:00|136215|136115|136203.5|136103.5|136227|136127|136176.5|136076.5|74
1714709400000|2024-05-03 04:10:00|136203|136103|136236.5|136136.5|136245|136145|136194.5|136094.5|108
1714709700000|2024-05-03 04:15:00|136237|136137|136248.5|136148.5|136250|136150|136232.5|136132.5|104
1714710000000|2024-05-03 04:20:00|136248|136148|136225|136125|136248|136148|136190|136090|94
1714710300000|2024-05-03 04:25:00|136223.5|136123.5|136256.5|136156.5|136265|136165|136212|136112|110
1714710600000|2024-05-03 04:30:00|136260|136160|136208.5|136108.5|136260|136160|136185|136085|141
1714710900000|2024-05-03 04:35:00|136216.5|136116.5|136158|136058|136217|136117|136155|136055|168
1714711200000|2024-05-03 04:40:00|136165|136065|136146.5|136046.5|136175|136075|136130|136030|125
1714711500000|2024-05-03 04:45:00|136143.5|136043.5|136091.5|135991.5|136158.5|136058.5|136078|135978|115
1714711800000|2024-05-03 04:50:00|136092.5|135992.5|136127|136027|136127.5|136027.5|136088|135988|127
1714712100000|2024-05-03 04:55:00|136130|136030|136144|136044|136173|136073|136126|136026|183
1714712400000|2024-05-03 05:00:00|136143.5|136043.5|136156.5|136056.5|136177|136077|136143|136043|201
1714712700000|2024-05-03 05:05:00|136151.5|136051.5|136178|136078|136206.5|136106.5|136145|136045|127
1714713000000|2024-05-03 05:10:00|136180|136080|136226.5|136126.5|136251.5|136151.5|136179.5|136079.5|202
1714713300000|2024-05-03 05:15:00|136223.5|136123.5|136243.5|136143.5|136251.5|136151.5|136196.5|136096.5|96
1714713600000|2024-05-03 05:20:00|136242|136142|136183.5|136083.5|136250|136150|136171.5|136071.5|144
1714713900000|2024-05-03 05:25:00|136184|136084|136146.5|136046.5|136184|136084|136132|136032|120
1714714200000|2024-05-03 05:30:00|136147|136047|136031.5|135931.5|136173.5|136073.5|136020|135920|264
1714714500000|2024-05-03 05:35:00|136030.5|135930.5|136081.5|135981.5|136092|135992|136030.5|135930.5|229
1714714800000|2024-05-03 05:40:00|136078|135978|135952|135852|136078.5|135978.5|135922|135822|243
1714715100000|2024-05-03 05:45:00|135951.5|135851.5|136033.5|135933.5|136040|135940|135938|135838|202
1714715400000|2024-05-03 05:50:00|136031.5|135931.5|136043.5|135943.5|136055|135955|135998.5|135898.5|149
1714715700000|2024-05-03 05:55:00|136041.5|135941.5|136035|135935|136065.5|135965.5|136028|135928|158
1714716000000|2024-05-03 06:00:00|136035.5|135935.5|136085|135985|136087|135987|136035.5|135935.5|198
1714716300000|2024-05-03 06:05:00|136086.5|135986.5|136110|136010|136116.5|136016.5|136079|135979|126
1714716600000|2024-05-03 06:10:00|136121.5|136021.5|136090|135990|136130|136030|136074.5|135974.5|166
1714716900000|2024-05-03 06:15:00|136093|135993|136116.5|136016.5|136138.5|136038.5|136093|135993|136
1714717200000|2024-05-03 06:20:00|136118.5|136018.5|136160|136060|136172|136072|136091.5|135991.5|150
1714717500000|2024-05-03 06:25:00|136163.5|136063.5|136111.5|136011.5|136165|136065|136103.5|136003.5|213
1714717800000|2024-05-03 06:30:00|136111|136011|136162.5|136062.5|136225|136064|136096.5|135926|197
1714718100000|2024-05-03 06:35:00|136163|136063|136050|135950|136163|136063|136018|135855|95
1714718400000|2024-05-03 06:40:00|136051|135951|136007.5|135907.5|136080.5|135980.5|136005|135905|79
1714718700000|2024-05-03 06:45:00|136007|135907|136041.5|135941.5|136048.5|135948.5|136007|135907|64
1714719000000|2024-05-03 06:50:00|136043|135943|136057|135957|136077|135977|136033.5|135833.5|81
1714719300000|2024-05-03 06:55:00|136055|135955|136073.5|135973.5|136073.5|135973.5|136055|135955|48
1714719600000|2024-05-03 07:00:00|136070|135970|136090|135990|136122.5|136022.5|136068|135968|59
1714719900000|2024-05-03 07:05:00|136089.5|135989.5|136078.5|135978.5|136090|135990|136065|135965|25
1714720200000|2024-05-03 07:10:00|136081.5|135981.5|136126.5|136026.5|136133.5|136033.5|136079.5|135979.5|66
1714720500000|2024-05-03 07:15:00|136127|136027|136228|136128|136301.5|136136.5|136127|136027|49
1714720800000|2024-05-03 07:20:00|136228.5|136128.5|136132|136032|136228.5|136128.5|136106.5|136006.5|70
1714721100000|2024-05-03 07:25:00|136132.5|136032.5|136111.5|136011.5|136132.5|136032.5|136092.5|135992.5|27
1714721400000|2024-05-03 07:30:00|136112|136012|136098.5|135998.5|136128.5|136028.5|136069|135969|44
1714721700000|2024-05-03 07:35:00|136098|135998|136095|135995|136101.5|136001.5|136058.5|135958.5|58
1714722000000|2024-05-03 07:40:00|136093.5|135993.5|136105|136005|136120|136020|136066.5|135966.5|33
1714722300000|2024-05-03 07:45:00|136117|136017|136086.5|135986.5|136118|136018|136083|135983|76
1714722600000|2024-05-03 07:50:00|136087|135987|136073.5|135973.5|136123.5|135987|136067.5|135917|69
1714722900000|2024-05-03 07:55:00|136072|135972|136070|135970|136072.5|135972.5|136065|135965|51
1714723200000|2024-05-03 08:00:00|136070.5|135970.5|136003.5|135903.5|136071.5|135971.5|136003|135903|44
1714723500000|2024-05-03 08:05:00|136001.5|135901.5|135953|135853|136015.5|135915.5|135953|135780|60
1714723800000|2024-05-03 08:10:00|135953.5|135853.5|136026.5|135926.5|136085.5|135945.5|135953.5|135833.5|97
1714724100000|2024-05-03 08:15:00|136027|135927|136018|135918|136030|135930|136016.5|135916.5|47
1714724400000|2024-05-03 08:20:00|136019|135919|136022|135922|136030|135930|136018|135918|38
1714724700000|2024-05-03 08:25:00|136021.5|135921.5|136016.5|135916.5|136025.5|135925.5|136016.5|135916.5|19
1714725000000|2024-05-03 08:30:00|136016|135916|136048.5|135948.5|136049|135949|136016|135916|67
1714725300000|2024-05-03 08:35:00|136049|135949|136018.5|135918.5|136049|135949|136017.5|135917.5|44
1714725600000|2024-05-03 08:40:00|136017.5|135917.5|136013|135913|136020.5|135920.5|136007|135907|75
1714725900000|2024-05-03 08:45:00|136013.5|135913.5|136011.5|135911.5|136014.5|135914.5|136011|135911|52
1714726200000|2024-05-03 08:50:00|136012|135912|136003.5|135803.5|136058.5|135914|135993.5|135798|79
1714726500000|2024-05-03 08:55:00|136003|135803|135895|135795|136003.5|135831.5|135889.5|135780|100
1714726800000|2024-05-03 09:00:00|135896.5|135796.5|135903.5|135803.5|135921.5|135821.5|135896.5|135796.5|61
1714727100000|2024-05-03 09:05:00|135886.5|135786.5|135881.5|135781.5|135887|135787|135865|135765|90
1714727400000|2024-05-03 09:10:00|135881|135781|135842|135742|135881.5|135781.5|135840|135740|51
1714727700000|2024-05-03 09:15:00|135845|135745|135827|135727|135853.5|135753.5|135818|135718|42
1714728000000|2024-05-03 09:20:00|135821.5|135721.5|135811.5|135711.5|135870|135722|135807|135663|76
1714728300000|2024-05-03 09:25:00|135810|135710|135813|135713|135813.5|135713.5|135807|135707|19
1714728600000|2024-05-03 09:30:00|135810.5|135710.5|135820|135620|135848|135710.5|135786.5|135601.5|131
1714728900000|2024-05-03 09:35:00|135819.5|135619.5|135835|135635|135835.5|135687|135763|135619|103
1714729200000|2024-05-03 09:40:00|135845|135645|135860|135660|135860.5|135705|135795|135625|151
1714729500000|2024-05-03 09:45:00|135860.5|135660.5|135855|135655|135860.5|135706.5|135797.5|135653.5|115
1714729800000|2024-05-03 09:50:00|135854.5|135654.5|135875|135675|135875.5|135719|135813.5|135654|60
1714730100000|2024-05-03 09:55:00|135874.5|135674.5|135885|135785|135953|135786.5|135843.5|135674.5|78
1714730400000|2024-05-03 10:00:00|135883.5|135783.5|135863.5|135763.5|135903.5|135803.5|135861.5|135761.5|101
1714730700000|2024-05-03 10:05:00|135863|135763|135906.5|135806.5|136044|135840|135863|135763|89
1714731000000|2024-05-03 10:10:00|135907|135807|135871.5|135771.5|135955|135807.5|135867.5|135742.5|75
1714731300000|2024-05-03 10:15:00|135868.5|135768.5|135801.5|135701.5|135882|135768.5|135800.5|135663|79
1714731600000|2024-05-03 10:20:00|135802|135702|135840|135640|135855|135702|135783|135639.5|66
1714731900000|2024-05-03 10:25:00|135780|135680|135763.5|135563.5|135832.5|135685|135703.5|135556.5|117
1714732200000|2024-05-03 10:30:00|135764|135564|135765.5|135665.5|135820|135670|135705|135560|119
1714732500000|2024-05-03 10:35:00|135766.5|135666.5|135771.5|135671.5|135771.5|135671.5|135761.5|135661.5|50
1714732800000|2024-05-03 10:40:00|135772|135672|135773.5|135673.5|135791.5|135691.5|135769.5|135669.5|32
1714733100000|2024-05-03 10:45:00|135773|135673|135776.5|135676.5|135776.5|135676.5|135773|135673|9
1714733400000|2024-05-03 10:50:00|135777|135677|135720.5|135620.5|135787|135687|135718.5|135618.5|69
1714733700000|2024-05-03 10:55:00|135720|135620|135720|135620|135733.5|135633.5|135718|135618|40
1714734000000|2024-05-03 11:00:00|135726.5|135626.5|135700|135600|135788.5|135626.5|135690|135578.5|37
1714734300000|2024-05-03 11:05:00|135701|135601|135570|135470|135702|135602|135570|135470|95
1714734600000|2024-05-03 11:10:00|135572|135472|135605|135505|135678.5|135517|135572|135472|81
1714734900000|2024-05-03 11:15:00|135613.5|135513.5|135628|135528|135758.5|135565|135601|135493|108
1714735200000|2024-05-03 11:20:00|135628.5|135528.5|135665|135565|135678|135578|135624.5|135524.5|131
1714735500000|2024-05-03 11:25:00|135664|135564|135678.5|135578.5|135684|135584|135663.5|135563.5|123
1714735800000|2024-05-03 11:30:00|135678|135578|135720|135620|135771.5|135671.5|135669.5|135569.5|65
1714736100000|2024-05-03 11:35:00|135720.5|135620.5|135828.5|135628.5|135828.5|135672|135694.5|135552|86
1714736400000|2024-05-03 11:40:00|135828|135628|135850|135650|135850|135686.5|135778|135628|39
1714736700000|2024-05-03 11:45:00|135846.5|135646.5|135792|135692|135846.5|135692|135780|135638|36
1714737000000|2024-05-03 11:50:00|135791.5|135691.5|135803|135703|135863|135705.5|135788|135659.5|72
1714737300000|2024-05-03 11:55:00|135802|135702|135793|135693|135816|135716|135791.5|135691.5|53
1714737600000|2024-05-03 12:00:00|135793.5|135693.5|135753.5|135653.5|135833.5|135693.5|135750|135600|84
1714737900000|2024-05-03 12:05:00|135753|135653|135733|135633|135757.5|135657.5|135725.5|135625.5|79
1714738200000|2024-05-03 12:10:00|135734|135634|135767|135567|135771.5|135634|135730|135559.5|57
1714738500000|2024-05-03 12:15:00|135767.5|135567.5|135726.5|135526.5|135772|135619|135705|135524|130
1714738800000|2024-05-03 12:20:00|135725|135525|135755|135555|135759.5|135566.5|135643.5|135489.5|202
1714739100000|2024-05-03 12:25:00|135754|135554|135839.5|135479.5|135840|135615|135668.5|135460|147
1714739400000|2024-05-03 12:30:00|136033.5|135673.5|134954|134623|136033.5|135673.5|134829|134490|660
1714739700000|2024-05-03 12:35:00|134962|134628|134678.5|134478.5|134997|134680|134655|134416.5|480
1714740000000|2024-05-03 12:40:00|134678|134478|134950|134750|134954|134754|134667.5|134467.5|467
1714740300000|2024-05-03 12:45:00|134953|134753|135037|134837|135037.5|134837.5|134835|134610|407
1714740600000|2024-05-03 12:50:00|135038.5|134838.5|134933.5|134733.5|135141.5|134941.5|134913|134713|307
1714740900000|2024-05-03 12:55:00|134935|134735|134863.5|134663.5|134935|134735|134731.5|134566|271
1714741200000|2024-05-03 13:00:00|134898.5|134698.5|134930|134730|134931.5|134731.5|134860|134656|299
1714741500000|2024-05-03 13:05:00|134929|134729|135028.5|134828.5|135050|134850|134929|134729|247
1714741800000|2024-05-03 13:10:00|135029|134829|134925|134725|135084.5|134884.5|134925|134725|234
1714742100000|2024-05-03 13:15:00|134924|134724|134950|134750|135061|134861|134923|134723|207
1714742400000|2024-05-03 13:20:00|134948.5|134748.5|135113.5|134913.5|135132|134932|134948|134748|266
1714742700000|2024-05-03 13:25:00|135113|134913|135061|134822|135115|134915|135031.5|134800|249
1714743000000|2024-05-03 13:30:00|135059|134824|135256.5|135056.5|135515|135173|135041|134761.5|567
1714743300000|2024-05-03 13:35:00|135257|135057|135191.5|134991.5|135306|135106|135191.5|134991.5|205
1714743600000|2024-05-03 13:40:00|135192|134992|135267|134907|135267|135002|135181.5|134906|308
1714743900000|2024-05-03 13:45:00|135268.5|134908.5|135215|135015|135268.5|135015|135185|134907.5|218
1714744200000|2024-05-03 13:50:00|135214|135014|135227|135027|135243|135043|135189.5|134989.5|232
1714744500000|2024-05-03 13:55:00|135226.5|135026.5|135253.5|134893.5|135255|135104.5|135110|134800|298
1714744800000|2024-05-03 14:00:00|135252|134892|135265|135065|135281.5|135081.5|135008|134726|435
1714745100000|2024-05-03 14:05:00|135382|135182|135328|135128|135382|135182|135225|135025|286
1714745400000|2024-05-03 14:10:00|135328.5|135128.5|135420|135220|135504|135260|135251.5|135051.5|310
1714745700000|2024-05-03 14:15:00|135388.5|135188.5|135376.5|135176.5|135410.5|135247.5|135323|135132.5|208
1714746000000|2024-05-03 14:20:00|135375.5|135175.5|135395|135195|135447|135265|135348|135156.5|244
1714746300000|2024-05-03 14:25:00|135394|135194|135456.5|135256.5|135457|135297.5|135366.5|135166.5|172
1714746600000|2024-05-03 14:30:00|135457|135257|135535|135335|135551|135351|135385|135185|228
1714746900000|2024-05-03 14:35:00|135535.5|135335.5|135468|135268|135587|135387|135467.5|135267.5|150
1714747200000|2024-05-03 14:40:00|135469.5|135269.5|135420.5|135320.5|135509|135341|135419.5|135251.5|161
1714747500000|2024-05-03 14:45:00|135421.5|135321.5|135410|135210|135540|135340|135406|135209.5|149
1714747800000|2024-05-03 14:50:00|135408|135208|135448.5|135248.5|135467|135267|135408|135208|136
1714748100000|2024-05-03 14:55:00|135448|135248|135453.5|135253.5|135468.5|135268.5|135446.5|135246.5|164
1714748400000|2024-05-03 15:00:00|135453|135253|135410|135210|135454.5|135254.5|135405|135205|99
1714748700000|2024-05-03 15:05:00|135409.5|135209.5|135518.5|135318.5|135543.5|135343.5|135401.5|135203|152
1714749000000|2024-05-03 15:10:00|135518|135318|135435|135235|135531.5|135331.5|135309|135089|214
1714749300000|2024-05-03 15:15:00|135435.5|135235.5|135390|135190|135504|135270|135388.5|135188.5|177
1714749600000|2024-05-03 15:20:00|135390.5|135190.5|135442|135242|135442.5|135242.5|135300|135031|155
1714749900000|2024-05-03 15:25:00|135441|135241|135432|135232|135469|135269|135338|135113|200
1714750200000|2024-05-03 15:30:00|135431.5|135231.5|135431.5|135231.5|135434|135233|135430|135229|105
1714750500000|2024-05-03 15:35:00|135432.5|135232.5|135352|135152|135432.5|135232.5|135268|135068|153
1714750800000|2024-05-03 15:40:00|135352.5|135152.5|135398.5|135198.5|135399|135199|135350.5|135150.5|92
1714751100000|2024-05-03 15:45:00|135398|135198|135415|135215|135416.5|135216.5|135391|135191|56
1714751400000|2024-05-03 15:50:00|135414.5|135214.5|135415|135215|135416.5|135216.5|135414|135214|96
1714751700000|2024-05-03 15:55:00|135414|135214|135417|135317|135478.5|135317|135414|135214|104
1714752000000|2024-05-03 16:00:00|135416.5|135316.5|135301|134941|135467|135317.5|135029|134669|116
1714752300000|2024-05-03 16:05:00|135303|134943|135421.5|135221.5|135422|135222|135276.5|134938.5|272
1714752600000|2024-05-03 16:10:00|135422|135222|135438.5|135238.5|135439.5|135239.5|135421|135221|126
1714752900000|2024-05-03 16:15:00|135438|135238|135448.5|135248.5|135450.5|135250.5|135438|135238|172
1714753200000|2024-05-03 16:20:00|135448|135248|135438.5|135238.5|135449.5|135249.5|135438|135238|136
1714753500000|2024-05-03 16:25:00|135439|135239|135425|135225|135439|135239|135424|135224|74
1714753800000|2024-05-03 16:30:00|135424.5|135224.5|135370|135170|135425|135225|135368|135168|60
1714754100000|2024-05-03 16:35:00|135369.5|135169.5|135448|135248|135449.5|135260|135349|135169.5|71
1714754400000|2024-05-03 16:40:00|135449.5|135249.5|135480|135280|135481.5|135281.5|135448|135248|77
1714754700000|2024-05-03 16:45:00|135479|135279|135495|135295|135495.5|135295.5|135473|135273|56
1714755000000|2024-05-03 16:50:00|135494.5|135294.5|135531.5|135331.5|135538.5|135338.5|135494.5|135294.5|92
1714755300000|2024-05-03 16:55:00|135532|135332|135531.5|135331.5|135534.5|135334.5|135530|135330|64
1714755600000|2024-05-03 17:00:00|135530|135330|135533.5|135333.5|135536|135336|135530|135330|87
1714755900000|2024-05-03 17:05:00|135534.5|135334.5|135538.5|135338.5|135539|135339|135530.5|135330.5|139
1714756200000|2024-05-03 17:10:00|135538|135338|135545|135345|135546|135346|135537.5|135337.5|93
1714756500000|2024-05-03 17:15:00|135544.5|135344.5|135551.5|135351.5|135586|135386|135544|135344|122
1714756800000|2024-05-03 17:20:00|135552|135352|135551.5|135351.5|135552.5|135352.5|135549.5|135349.5|45
1714757100000|2024-05-03 17:25:00|135552|135352|135547|135347|135552.5|135352.5|135546.5|135346.5|64
1714757400000|2024-05-03 17:30:00|135546.5|135346.5|135512|135312|135547.5|135347.5|135511.5|135311.5|118
1714757700000|2024-05-03 17:35:00|135511.5|135311.5|135511.5|135311.5|135533.5|135333.5|135504.5|135304.5|85
1714758000000|2024-05-03 17:40:00|135511|135311|135508|135308|135513.5|135313.5|135507|135307|92
1714758300000|2024-05-03 17:45:00|135508.5|135308.5|135450|135250|135508.5|135308.5|135431|135231|116
1714758600000|2024-05-03 17:50:00|135451|135251|135455|135255|135463.5|135263.5|135450|135250|114
1714758900000|2024-05-03 17:55:00|135454.5|135254.5|135511.5|135311.5|135512|135312|135454|135254|96
1714759200000|2024-05-03 18:00:00|135515.5|135315.5|135488.5|135288.5|135516.5|135316.5|135481.5|135281.5|40
1714759500000|2024-05-03 18:05:00|135488|135288|135483.5|135283.5|135497|135297|135482.5|135282.5|38
1714759800000|2024-05-03 18:10:00|135485|135285|135456.5|135256.5|135486|135286|135453.5|135253.5|68
1714760100000|2024-05-03 18:15:00|135456|135256|135460|135260|135460.5|135260.5|135456|135256|14
1714760400000|2024-05-03 18:20:00|135458.5|135258.5|135460|135260|135461.5|135261.5|135458|135258|32
1714760700000|2024-05-03 18:25:00|135461|135261|135460|135260|135461.5|135261.5|135459|135259|52
1714761000000|2024-05-03 18:30:00|135460.5|135260.5|135508.5|135308.5|135509.5|135309.5|135460.5|135260.5|58
1714761300000|2024-05-03 18:35:00|135508|135308|135448.5|135248.5|135510|135310|135447.5|135247.5|60
1714761600000|2024-05-03 18:40:00|135448|135248|135526.5|135326.5|135572|135327|135447.5|135247.5|69
1714761900000|2024-05-03 18:45:00|135525.5|135325.5|135518.5|135318.5|135528|135327|135516|135316|99
1714762200000|2024-05-03 18:50:00|135519.5|135319.5|135518|135318|135520|135320|135517.5|135317.5|151
1714762500000|2024-05-03 18:55:00|135518.5|135318.5|135518.5|135318.5|135519|135319|135517.5|135317.5|33
1714762800000|2024-05-03 19:00:00|135519.5|135319.5|135520|135320|135521.5|135321.5|135518.5|135318.5|40
1714763100000|2024-05-03 19:05:00|135519.5|135319.5|135525|135325|135525.5|135325.5|135519.5|135319.5|20
1714763400000|2024-05-03 19:10:00|135526.5|135326.5|135533.5|135333.5|135534|135334|135526|135326|22
1714763700000|2024-05-03 19:15:00|135534|135334|135527|135327|135534|135334|135526|135326|26
1714764000000|2024-05-03 19:20:00|135525.5|135325.5|135525|135325|135527.5|135327.5|135519|135319|51
1714764300000|2024-05-03 19:25:00|135525.5|135325.5|135507|135307|135572|135372|135506|135306|47
1714764600000|2024-05-03 19:30:00|135506.5|135306.5|135530|135330|135530.5|135330.5|135506.5|135306.5|8
1714764900000|2024-05-03 19:35:00|135529.5|135329.5|135530|135330|135532|135332|135527.5|135327.5|22
1714765200000|2024-05-03 19:40:00|135527.5|135327.5|135540|135340|135540|135340|135527.5|135327.5|57
1714765500000|2024-05-03 19:45:00|135540.5|135340.5|135535|135335|135540.5|135340.5|135535|135335|5
1714765800000|2024-05-03 19:50:00|135540|135340|135540|135340|135540|135340|135539.5|135339.5|3
1714766100000|2024-05-03 19:55:00|135540.5|135340.5|135450|135250|135540.5|135340.5|135450|135250|23
1714953600000|2024-05-06 00:00:00|135576.5|135216.5|135576.5|135216.5|135576.5|135216.5|135576.5|135216.5|1
1714953900000|2024-05-06 00:05:00|135617|135257|135590|135283|135651|135291|135590|135246.5|174
1714954200000|2024-05-06 00:10:00|135589|135284|135515|135315|135664|135397|135476.5|135271|151
1714954500000|2024-05-06 00:15:00|135515.5|135315.5|135593.5|135393.5|135974|135614|135506.5|135233|93
1714954800000|2024-05-06 00:20:00|135610|135410|135647|135447|135727.5|135527.5|135588|135388|74
1714955100000|2024-05-06 00:25:00|135819|135534|135708.5|135508.5|135819|135572|135683|135483|108
1714955400000|2024-05-06 00:30:00|135709|135509|135708.5|135508.5|135709|135509|135707.5|135507.5|18
1714955700000|2024-05-06 00:35:00|135708|135508|135661.5|135461.5|135708|135508|135643|135443|46
1714956000000|2024-05-06 00:40:00|135662|135462|135614|135410|135662|135462|135440.5|135233|95
1714956300000|2024-05-06 00:45:00|135612|135413|135508.5|135408.5|135615|135443.5|135508.5|135353|63
1714956600000|2024-05-06 00:50:00|135508|135408|135558.5|135358.5|135559.5|135408.5|135507.5|135357.5|23
1714956900000|2024-05-06 00:55:00|135543|135343|135505|135305|135544|135344|135470|135270|81
1714957200000|2024-05-06 01:00:00|135504.5|135304.5|135533.5|135333.5|135535|135385.5|135472.5|135304|107
1714957500000|2024-05-06 01:05:00|135446|135231|135479|135279|135505.5|135353.5|135426|135223|100
1714957800000|2024-05-06 01:10:00|135478.5|135278.5|135475|135275|135497.5|135297.5|135411.5|135208|102
1714958100000|2024-05-06 01:15:00|135474.5|135274.5|135578.5|135378.5|135620.5|135420.5|135370.5|135116|152
1714958400000|2024-05-06 01:20:00|135578|135378|135598.5|135398.5|135599.5|135399.5|135574.5|135374.5|65
1714958700000|2024-05-06 01:25:00|135598|135398|135555|135455|135599|135460|135529.5|135387.5|99
1714959000000|2024-05-06 01:30:00|135555.5|135455.5|135633.5|135433.5|135729|135580|135554|135433|145
1714959300000|2024-05-06 01:35:00|135643.5|135443.5|135538.5|135338.5|135670|135473.5|135526.5|135328.5|111
1714959600000|2024-05-06 01:40:00|135536|135336|135604|135404|135630|135493.5|135480.5|135318|72
1714959900000|2024-05-06 01:45:00|135605|135405|135595|135495|135633.5|135495.5|135490|135302|123
1714960200000|2024-05-06 01:50:00|135595.5|135495.5|135530|135330|135627|135495.5|135491.5|135329.5|97
1714960500000|2024-05-06 01:55:00|135480.5|135380.5|135481.5|135281.5|135552|135400|135395|135195|60
1714960800000|2024-05-06 02:00:00|135390|135290|135501.5|135301.5|135524|135324|135387.5|135208|73
1714961100000|2024-05-06 02:05:00|135491.5|135291.5|135399|135199|135492.5|135292.5|135398.5|135198.5|69
1714961400000|2024-05-06 02:10:00|135399.5|135199.5|135407|135207|135455|135333.5|135368.5|135168.5|99
1714961700000|2024-05-06 02:15:00|135406.5|135206.5|135411.5|135311.5|135462|135312.5|135295|134935|108
1714962000000|2024-05-06 02:20:00|135411|135311|135489.5|135289.5|135492.5|135365|135406|135230|80
1714962300000|2024-05-06 02:25:00|135489|135289|135503.5|135403.5|135598.5|135414|135459|135289|73
1714962600000|2024-05-06 02:30:00|135503|135403|135640|135440|135653.5|135500|135503|135387.5|145
1714962900000|2024-05-06 02:35:00|135640.5|135440.5|135800|135600|135823.5|135623.5|135627.5|135440|124
1714963200000|2024-05-06 02:40:00|135817.5|135617.5|135710|135610|135823|135638.5|135706.5|135543|80
1714963500000|2024-05-06 02:45:00|135712|135612|135746.5|135546.5|135754|135625.5|135670|135531.5|82
1714963800000|2024-05-06 02:50:00|135720|135520|135735|135635|135813.5|135642.5|135713.5|135520|89
1714964100000|2024-05-06 02:55:00|135738.5|135638.5|135783.5|135683.5|135841.5|135691.5|135738.5|135604.5|46
1714964400000|2024-05-06 03:00:00|135784|135684|135738.5|135638.5|135845|135695|135728|135594.5|48
1714964700000|2024-05-06 03:05:00|135748|135648|135713.5|135513.5|135818.5|135649.5|135673.5|135480|122
1714965000000|2024-05-06 03:10:00|135713|135513|135838.5|135638.5|135855|135655|135680|135511.5|132
1714965300000|2024-05-06 03:15:00|135839|135639|135771.5|135671.5|135847|135672|135708|135541.5|144
1714965600000|2024-05-06 03:20:00|135772|135672|135806.5|135706.5|135847|135709|135771|135633|68
1714965900000|2024-05-06 03:25:00|135807|135707|135807|135707|135810|135710|135786.5|135686.5|45
1714966200000|2024-05-06 03:30:00|135806.5|135706.5|135836.5|135736.5|135875|135737|135805.5|135663.5|45
1714966500000|2024-05-06 03:35:00|135837|135737|135840|135740|135884|135740|135832.5|135666.5|42
1714966800000|2024-05-06 03:40:00|135839.5|135739.5|135818.5|135718.5|135870.5|135741|135816.5|135666.5|40
1714967100000|2024-05-06 03:45:00|135818|135718|135813.5|135713.5|135837.5|135737.5|135813.5|135713.5|21
1714967400000|2024-05-06 03:50:00|135816.5|135716.5|135828.5|135728.5|135835|135735|135815|135715|42
1714967700000|2024-05-06 03:55:00|135828|135728|135815|135715|135828|135728|135815|135715|40
1714968000000|2024-05-06 04:00:00|135815.5|135715.5|135860|135760|135860|135760|135814.5|135714.5|27
1714968300000|2024-05-06 04:05:00|135860.5|135760.5|135822|135722|135860.5|135760.5|135820|135720|23
1714968600000|2024-05-06 04:10:00|135821.5|135721.5|135821.5|135721.5|135821.5|135721.5|135821.5|135721.5|1
1714968900000|2024-05-06 04:15:00|135821|135721|135822|135722|135822|135722|135821|135721|3
1714969200000|2024-05-06 04:20:00|135821.5|135721.5|135818.5|135718.5|135822|135722|135818.5|135718.5|14
1714969500000|2024-05-06 04:25:00|135819|135719|135818.5|135718.5|135819|135719|135818|135718|7
1714969800000|2024-05-06 04:30:00|135818|135718|135818.5|135718.5|135819|135719|135815.5|135715.5|14
1714970100000|2024-05-06 04:35:00|135818|135718|135806.5|135706.5|135819|135719|135796.5|135696.5|19
1714970400000|2024-05-06 04:40:00|135783.5|135683.5|135745|135645|135803.5|135703.5|135740|135590|49
1714970700000|2024-05-06 04:45:00|135744|135644|135748|135648|135748.5|135648.5|135744|135644|12
1714971000000|2024-05-06 04:50:00|135749|135649|135748|135648|135749.5|135649.5|135747.5|135647.5|15
1714971300000|2024-05-06 04:55:00|135748.5|135648.5|135748|135648|135748.5|135648.5|135748|135648|2
1714971600000|2024-05-06 05:00:00|135789.5|135589.5|135748|135648|135789.5|135648|135748|135588.5|5
1714971900000|2024-05-06 05:05:00|135748.5|135648.5|135748|135648|135749|135649|135747.5|135647.5|24
1714972200000|2024-05-06 05:10:00|135748.5|135648.5|135738.5|135638.5|135748.5|135648.5|135738|135638|4
1714972500000|2024-05-06 05:15:00|135738|135638|135790|135590|135791|135638|135710|135561.5|35
1714972800000|2024-05-06 05:20:00|135789|135589|135740|135540|135791|135591|135719|135519|145
1714973100000|2024-05-06 05:25:00|135739.5|135539.5|135798.5|135698.5|135845.5|135698.5|135715.5|135515.5|76
1714973400000|2024-05-06 05:30:00|135798|135698|135846.5|135646.5|135848|135698.5|135786|135645|56
1714973700000|2024-05-06 05:35:00|135848|135648|135847|135647|135848.5|135648.5|135845.5|135645.5|76
1714974000000|2024-05-06 05:40:00|135846.5|135646.5|135847|135647|135855|135655|135843|135643|66
1714974300000|2024-05-06 05:45:00|135846.5|135646.5|135863.5|135663.5|135864|135714|135811.5|135644.5|55
1714974600000|2024-05-06 05:50:00|135862.5|135662.5|135810|135710|135863|135751|135796|135645.5|53
1714974900000|2024-05-06 05:55:00|135810.5|135710.5|135862|135662|135923|135773.5|135810|135660.5|55
1714975200000|2024-05-06 06:00:00|135864|135664|135777|135577|135864|135711.5|135777|135577|77
1714975500000|2024-05-06 06:05:00|135777.5|135577.5|135793|135593|135803.5|135665|135758.5|135576.5|75
1714975800000|2024-05-06 06:10:00|135793.5|135593.5|135670.5|135470.5|135798|135626.5|135662|135462|57
1714976100000|2024-05-06 06:15:00|135670|135470|135732|135632|135738.5|135638.5|135663|135455|49
1714976400000|2024-05-06 06:20:00|135731.5|135631.5|135731.5|135631.5|135732|135632|135731|135631|9
1714976700000|2024-05-06 06:25:00|135732|135632|135723|135623|135733.5|135633.5|135718|135618|48
1714977000000|2024-05-06 06:30:00|135722.5|135622.5|135720|135620|135724.5|135624.5|135705|135605|51
1714977300000|2024-05-06 06:35:00|135718.5|135618.5|135725|135625|135735|135635|135716.5|135616.5|74
1714977600000|2024-05-06 06:40:00|135722|135622|135743|135643|135755|135643|135711.5|135518|64
1714977900000|2024-05-06 06:45:00|135738|135638|135803.5|135703.5|135835|135710|135736.5|135618.5|81
1714978200000|2024-05-06 06:50:00|135802|135702|135811.5|135711.5|135872|135734|135789.5|135668.5|79
1714978500000|2024-05-06 06:55:00|135812|135712|135841.5|135641.5|135870.5|135735|135810|135641.5|94
1714978800000|2024-05-06 07:00:00|135825|135725|135821.5|135721.5|135827|135727|135816.5|135716.5|37
1714979100000|2024-05-06 07:05:00|135822.5|135722.5|135815|135715|135823.5|135723.5|135806|135706|67
1714979400000|2024-05-06 07:10:00|135816|135716|135766|135666|135816|135716|135760|135660|47
1714979700000|2024-05-06 07:15:00|135765|135665|135810|135710|135810|135710|135765|135665|39
1714980000000|2024-05-06 07:20:00|135811|135711|135825|135725|135827|135727|135811|135711|26
1714980300000|2024-05-06 07:25:00|135825.5|135725.5|135813.5|135713.5|135827|135727|135810|135710|25
1714980600000|2024-05-06 07:30:00|135806.5|135706.5|135803.5|135703.5|135810|135710|135796.5|135696.5|48
1714980900000|2024-05-06 07:35:00|135806.5|135706.5|135858.5|135758.5|135938.5|135773.5|135806.5|135706.5|56
1714981200000|2024-05-06 07:40:00|135860|135760|135955|135755|135960|135783.5|135857.5|135755|43
1714981500000|2024-05-06 07:45:00|135973|135773|135898.5|135798.5|135973|135805|135855|135755|45
1714981800000|2024-05-06 07:50:00|135897|135797|135915|135815|135917|135817|135883.5|135783.5|32
1714982100000|2024-05-06 07:55:00|135931.5|135831.5|135893.5|135793.5|135931.5|135831.5|135882|135782|90
1714982400000|2024-05-06 08:00:00|135895|135795|135895|135795|135904|135804|135895|135795|29
1714982700000|2024-05-06 08:05:00|135893|135793|135883|135783|135895|135795|135883|135783|27
1714983000000|2024-05-06 08:10:00|135882.5|135782.5|135832|135732|135890|135790|135832|135732|57
1714983300000|2024-05-06 08:15:00|135831.5|135731.5|135743.5|135643.5|135831.5|135731.5|135741.5|135641.5|57
1714983600000|2024-05-06 08:20:00|135743|135643|135785|135585|135798.5|135648|135743|135584.5|62
1714983900000|2024-05-06 08:25:00|135784.5|135584.5|135669.5|135569.5|135785|135622.5|135669.5|135524.5|60
1714984200000|2024-05-06 08:30:00|135670|135570|135495|135295|135730|135599.5|135438|135238|138
1714984500000|2024-05-06 08:35:00|135493.5|135293.5|135536.5|135336.5|135639|135417|135493.5|135293.5|161
1714984800000|2024-05-06 08:40:00|135556.5|135356.5|135578.5|135378.5|135638|135438|135525|135325|144
1714985100000|2024-05-06 08:45:00|135579.5|135379.5|135581.5|135381.5|135583.5|135383.5|135575|135375|77
1714985400000|2024-05-06 08:50:00|135582|135382|135543|135343|135607|135407|135543|135343|98
1714985700000|2024-05-06 08:55:00|135540|135340|135579|135357|135583.5|135425.5|135521.5|135328.5|88
1714986000000|2024-05-06 09:00:00|135578|135346|135523|135323|135604|135413.5|135481.5|135323|52
1714986300000|2024-05-06 09:05:00|135523.5|135323.5|135517|135317|135523.5|135323.5|135516.5|135316.5|19
1714986600000|2024-05-06 09:10:00|135517.5|135317.5|135448.5|135348.5|135517.5|135367.5|135448|135301.5|42
1714986900000|2024-05-06 09:15:00|135449|135349|135387.5|135287.5|135460|135349|135387.5|135243|66
1714987200000|2024-05-06 09:20:00|135388|135288|135383.5|135283.5|135388.5|135288.5|135373.5|135273.5|75
1714987500000|2024-05-06 09:25:00|135382|135282|135405|135305|135476.5|135315|135379.5|135258|60
1714987800000|2024-05-06 09:30:00|135403.5|135303.5|135391.5|135291.5|135403.5|135303.5|135383|135283|50
1714988400000|2024-05-06 09:40:00|135381.5|135281.5|135380|135280|135383|135283|135379|135279|21
1714988700000|2024-05-06 09:45:00|135379.5|135279.5|135365|135265|135380.5|135280.5|135365|135265|23
1714989000000|2024-05-06 09:50:00|135365.5|135265.5|135365|135265|135365.5|135265.5|135354|135254|20
1714989300000|2024-05-06 09:55:00|135366|135266|135357|135257|135366|135266|135355|135255|17
1714989600000|2024-05-06 10:00:00|135356.5|135256.5|135358.5|135258.5|135380.5|135280.5|135356|135256|26
1714989900000|2024-05-06 10:05:00|135359|135259|135372|135172|135372|135261|135353|135170|43
1714990200000|2024-05-06 10:10:00|135371.5|135171.5|135353|135253|135378|135260|135333|135133|63
1714990500000|2024-05-06 10:15:00|135353.5|135253.5|135431.5|135231.5|135443.5|135293.5|135353.5|135225.5|74
1714990800000|2024-05-06 10:20:00|135431|135231|135432|135232|135434|135234|135429.5|135229.5|63
1714991100000|2024-05-06 10:25:00|135430|135230|135425|135225|135430.5|135230.5|135424.5|135224.5|84
1714991400000|2024-05-06 10:30:00|135424.5|135224.5|135470|135270|135470|135270|135422.5|135222.5|76
1714991700000|2024-05-06 10:35:00|135469.5|135269.5|135453|135253|135472|135305|135403.5|135245|136
1714992000000|2024-05-06 10:40:00|135450|135250|135435|135235|135457|135295|135395|135235|101
1714992300000|2024-05-06 10:45:00|135435.5|135235.5|135455|135255|135465|135295|135382|135231.5|69
1714992600000|2024-05-06 10:50:00|135455.5|135255.5|135443|135243|135482|135282|135432.5|135232.5|116
1714992900000|2024-05-06 10:55:00|135440|135240|135383|135183|135443.5|135243.5|135380|135180|83
1714993200000|2024-05-06 11:00:00|135385|135185|135408.5|135208.5|135417|135217|135384|135184|64
1714993500000|2024-05-06 11:05:00|135407|135207|135418.5|135218.5|135433|135233|135406.5|135206.5|39
1714993800000|2024-05-06 11:10:00|135419.5|135219.5|135420|135220|135420.5|135220.5|135412|135212|50
1714994100000|2024-05-06 11:15:00|135419.5|135219.5|135420|135220|135421|135221|135419|135219|34
1714994400000|2024-05-06 11:20:00|135419.5|135219.5|135442|135242|135442|135242|135415|135215|76
1714994700000|2024-05-06 11:25:00|135441.5|135241.5|135368|135268|135446.5|135268|135334|135216.5|77
1714995000000|2024-05-06 11:30:00|135376.5|135276.5|135480|135280|135518.5|135318.5|135376.5|135230|44
1714995300000|2024-05-06 11:35:00|135480.5|135280.5|135481.5|135281.5|135483.5|135283.5|135474.5|135274.5|82
1714995600000|2024-05-06 11:40:00|135482|135282|135476.5|135276.5|135484|135284|135476|135276|90
1714995900000|2024-05-06 11:45:00|135477|135277|135475|135275|135478|135278|135473.5|135273.5|72
1714996200000|2024-05-06 11:50:00|135475.5|135275.5|135508|135308|135515|135315|135474.5|135274.5|60
1714996500000|2024-05-06 11:55:00|135509|135309|135460|135260|135515.5|135315.5|135460|135260|64
1714996800000|2024-05-06 12:00:00|135458|135258|135448|135248|135470|135270|135447|135247|70
1714997100000|2024-05-06 12:05:00|135447.5|135247.5|135312|135212|135448|135260.5|135296.5|135155|64
1714997400000|2024-05-06 12:10:00|135311.5|135211.5|135246.5|135146.5|135358.5|135212|135240|135040|104
1714997700000|2024-05-06 12:15:00|135247|135147|135251.5|135051.5|135263.5|135147.5|135185|135051.5|63
1714998000000|2024-05-06 12:20:00|135252|135052|135182|135082|135252|135102|135156.5|134998.5|74
1714998300000|2024-05-06 12:25:00|135181.5|135081.5|135162|135062|135229|135081.5|135156|135019.5|95
1714998600000|2024-05-06 12:30:00|135161.5|135061.5|135220|135020|135228.5|135081.5|135130|135018.5|93
1714998900000|2024-05-06 12:35:00|135181.5|135081.5|135211.5|135011.5|135234|135083.5|135148|134997|91
1714999200000|2024-05-06 12:40:00|135212.5|135012.5|135237|135037|135238|135073.5|135167.5|135012.5|91
1714999500000|2024-05-06 12:45:00|135236.5|135036.5|135233|135033|135237|135037|135213|135013|102
1714999800000|2024-05-06 12:50:00|135233.5|135033.5|135276.5|135076.5|135278|135078|135226.5|135026.5|109
1715000100000|2024-05-06 12:55:00|135273.5|135073.5|135311.5|135111.5|135323.5|135187|135244|135044|106
1715000400000|2024-05-06 13:00:00|135306|135106|135308|135085|135708.5|135348.5|135283.5|135085|142
1715000700000|2024-05-06 13:05:00|135306|135087|135340|135140|135340.5|135140.5|135298|135080|151
1715001000000|2024-05-06 13:10:00|135340.5|135140.5|135451|135251|135680|135320|135338.5|135138.5|132
1715001300000|2024-05-06 13:15:00|135452|135252|135392|135192|135452.5|135252.5|135391|135191|105
1715001600000|2024-05-06 13:20:00|135391|135191|135428.5|135228.5|135428.5|135228.5|135357.5|135157.5|92
1715001900000|2024-05-06 13:25:00|135428|135228|135428|135228|135429.5|135229.5|135427.5|135227.5|37
1715002200000|2024-05-06 13:30:00|135426.5|135226.5|135486.5|135286.5|135490|135316.5|135382.5|135226.5|80
1715002500000|2024-05-06 13:35:00|135484.5|135284.5|135477|135277|135488|135288|135453|135249|169
1715002800000|2024-05-06 13:40:00|135476.5|135276.5|135468.5|135268.5|135478|135278|135468|135268|57
1715003100000|2024-05-06 13:45:00|135469.5|135269.5|135478|135278|135502|135367.5|135465|135268|69
1715003400000|2024-05-06 13:50:00|135478.5|135278.5|135478.5|135278.5|135479|135368|135445|135278|30
1715003700000|2024-05-06 13:55:00|135463.5|135263.5|135477|135277|135517.5|135317.5|135462.5|135262.5|48
1715004000000|2024-05-06 14:00:00|135476.5|135276.5|135456.5|135256.5|135477|135277|135456|135256|41
1715004300000|2024-05-06 14:05:00|135456|135256|135471.5|135271.5|135472.5|135272.5|135454.5|135254.5|33
1715004600000|2024-05-06 14:10:00|135437|135337|135505|135305|135510|135358.5|135436|135304|55
1715004900000|2024-05-06 14:15:00|135504.5|135304.5|135511.5|135311.5|135512.5|135312.5|135496.5|135296.5|59
1715005200000|2024-05-06 14:20:00|135511|135311|135508.5|135308.5|135571|135371|135507|135307|90
1715005500000|2024-05-06 14:25:00|135508|135308|135376.5|135276.5|135510|135310|135375.5|135208|106
1715005800000|2024-05-06 14:30:00|135446.5|135246.5|135535|135335|135542|135342|135437.5|135237.5|95
1715006100000|2024-05-06 14:35:00|135536|135336|135513.5|135313.5|135539|135339|135513|135313|31
1715006400000|2024-05-06 14:40:00|135513|135313|135537|135337|135538.5|135338.5|135506.5|135306.5|51
1715006700000|2024-05-06 14:45:00|135537.5|135337.5|135528|135328|135538|135338|135527.5|135327.5|90
1715007000000|2024-05-06 14:50:00|135529|135329|135525|135325|135530|135330|135523.5|135323.5|64
1715007300000|2024-05-06 14:55:00|135524|135324|135510|135310|135526.5|135326.5|135510|135310|64
1715007600000|2024-05-06 15:00:00|135522|135322|135476.5|135276.5|135557.5|135408|135455|135253|117
1715007900000|2024-05-06 15:05:00|135448|135348|135525|135325|135525|135375|135448|135264.5|56
1715008200000|2024-05-06 15:10:00|135524.5|135324.5|135545|135345|135547|135396|135492|135324.5|92
1715008500000|2024-05-06 15:15:00|135544.5|135344.5|135563.5|135363.5|135602|135417|135516.5|135344.5|78
1715008800000|2024-05-06 15:20:00|135563|135363|135628.5|135428.5|135658|135458|135561|135361|68
1715009100000|2024-05-06 15:25:00|135629|135429|135651.5|135451.5|135696|135496|135625|135425|83
1715009400000|2024-05-06 15:30:00|135651|135451|135616.5|135416.5|135660|135460|135616.5|135416.5|86
1715009700000|2024-05-06 15:35:00|135617|135417|135613.5|135413.5|135617|135417|135608.5|135408.5|31
1715010000000|2024-05-06 15:40:00|135613|135413|135615|135415|135615.5|135415.5|135611.5|135411.5|35
1715010300000|2024-05-06 15:45:00|135614.5|135414.5|135615|135415|135617.5|135417.5|135614|135414|34
1715010600000|2024-05-06 15:50:00|135614.5|135414.5|135605|135405|135645|135445|135605|135405|29
1715010900000|2024-05-06 15:55:00|135606|135406|135598.5|135398.5|135622|135422|135562|135285|28
1715011200000|2024-05-06 16:00:00|135599|135399|135598.5|135398.5|135601.5|135401.5|135597.5|135397.5|21
1715011500000|2024-05-06 16:05:00|135598|135398|135590|135390|135598.5|135398.5|135589|135389|18
1715011800000|2024-05-06 16:10:00|135590.5|135390.5|135590|135390|135591|135391|135589|135389|14
1715012100000|2024-05-06 16:15:00|135597.5|135397.5|135598.5|135398.5|135600|135400|135596.5|135396.5|71
1715012400000|2024-05-06 16:20:00|135598|135398|135598.5|135398.5|135600.5|135400.5|135596.5|135396.5|112
1715012700000|2024-05-06 16:25:00|135598|135398|135587|135387|135607|135492|135585|135386|52
1715013000000|2024-05-06 16:30:00|135586.5|135386.5|135586.5|135386.5|135588|135388|135575|135375|128
1715013300000|2024-05-06 16:35:00|135587|135387|135463|135233|135588|135388|135463|135230|99
1715013600000|2024-05-06 16:40:00|135461|135234|135455|135255|135465|135262|135454.5|135232|68
1715013900000|2024-05-06 16:45:00|135454.5|135254.5|135448.5|135248.5|135457|135257|135446.5|135246.5|74
1715014200000|2024-05-06 16:50:00|135448|135248|135448.5|135248.5|135450.5|135250.5|135446.5|135246.5|56
1715014500000|2024-05-06 16:55:00|135450|135250|135428.5|135228.5|135460|135260|135427.5|135227.5|41
1715014800000|2024-05-06 17:00:00|135460|135260|135413|135213|135465|135265|135411.5|135211.5|132
1715015100000|2024-05-06 17:05:00|135416|135216|135453|135253|135455.5|135255.5|135406.5|135206.5|161
1715015400000|2024-05-06 17:10:00|135453.5|135253.5|135450|135250|135453.5|135253.5|135447.5|135247.5|70
1715015700000|2024-05-06 17:15:00|135449|135249|135450|135250|135452.5|135252.5|135447|135247|50
1715016000000|2024-05-06 17:20:00|135450.5|135250.5|135403.5|135303.5|135452.5|135303.5|135400|135248.5|33
1715016300000|2024-05-06 17:25:00|135453.5|135253.5|135452|135252|135457.5|135257.5|135449.5|135249.5|48
1715016600000|2024-05-06 17:30:00|135451.5|135251.5|135450|135250|135452|135252|135448.5|135248.5|46
1715016900000|2024-05-06 17:35:00|135447.5|135247.5|135430|135230|135452|135252|135404|135204|37
1715017200000|2024-05-06 17:40:00|135429.5|135229.5|135430|135230|135431|135231|135429|135229|18
1715017500000|2024-05-06 17:45:00|135430.5|135230.5|135430|135230|135431|135231|135429|135229|38
1715017800000|2024-05-06 17:50:00|135430.5|135230.5|135328|135128|135430.5|135230.5|135325|135125|52
1715018100000|2024-05-06 17:55:00|135328.5|135128.5|135378.5|135178.5|135379.5|135179.5|135327|135127|28
1715018400000|2024-05-06 18:00:00|135377.5|135177.5|135426.5|135226.5|135427|135227|135316.5|135116.5|42
1715018700000|2024-05-06 18:05:00|135427|135227|135426.5|135226.5|135427|135227|135426.5|135226.5|2
1715019000000|2024-05-06 18:10:00|135431.5|135231.5|135315|135115|135432.5|135232.5|135315|135115|43
1715019300000|2024-05-06 18:15:00|135315.5|135115.5|135315|135115|135316.5|135116.5|135285|135085|27
1715019600000|2024-05-06 18:20:00|135315.5|135115.5|135346.5|135146.5|135368.5|135197|135296.5|135110.5|60
1715019900000|2024-05-06 18:25:00|135347|135147|135285|135185|135349|135197|135282.5|135135|27
1715020200000|2024-05-06 18:30:00|135285.5|135185.5|135335|135135|135340.5|135189.5|135280|135132.5|53
1715020500000|2024-05-06 18:35:00|135335.5|135135.5|135371.5|135171.5|135372.5|135172.5|135335|135135|35
1715020800000|2024-05-06 18:40:00|135372|135172|135371.5|135171.5|135372|135172|135371|135171|15
1715021100000|2024-05-06 18:45:00|135370.5|135170.5|135372|135172|135372.5|135172.5|135334|135134|38
1715021400000|2024-05-06 18:50:00|135371.5|135171.5|135371.5|135171.5|135373.5|135173.5|135369|135169|74
1715021700000|2024-05-06 18:55:00|135371|135171|135371.5|135171.5|135372.5|135172.5|135371|135171|16
1715022000000|2024-05-06 19:00:00|135371|135171|135372|135172|135372|135172|135370|135170|4
1715022300000|2024-05-06 19:05:00|135368|135168|135426.5|135226.5|135451|135245|135334.5|135134.5|56
1715022600000|2024-05-06 19:10:00|135427|135227|135415|135215|135427|135227|135414.5|135214.5|7
1715022900000|2024-05-06 19:15:00|135414.5|135214.5|135403|135203|135556|135356|135378|135178|105
1715023200000|2024-05-06 19:20:00|135403.5|135203.5|135398.5|135198.5|135403.5|135203.5|135398.5|135198.5|5
1715023500000|2024-05-06 19:25:00|135398|135198|135450|135250|135457|135257|135398|135198|22
1715023800000|2024-05-06 19:30:00|135440|135240|135440|135240|135440|135240|135439.5|135239.5|11
1715024100000|2024-05-06 19:35:00|135435|135235|135431.5|135231.5|135447|135247|135396.5|135196.5|56
1715024400000|2024-05-06 19:40:00|135430.5|135230.5|135431.5|135231.5|135433|135233|135430.5|135230.5|21
1715024700000|2024-05-06 19:45:00|135431|135231|135517.5|135317.5|135584|135379.5|135430.5|135230.5|39
1715025000000|2024-05-06 19:50:00|135517|135317|135592|135392|135592.5|135392.5|135510.5|135310.5|24
1715025300000|2024-05-06 19:55:00|135592.5|135392.5|135433.5|135233.5|135593.5|135393.5|135433|135215|44
1715040000000|2024-05-07 00:00:00|135459.5|135099.5|135375|135175|135678.5|135318.5|135300|135099.5|341
1715040300000|2024-05-07 00:05:00|135372|135172|135540|135440|135540|135440|135370|135170|379
1715040600000|2024-05-07 00:10:00|135532|135432|135481.5|135381.5|135538.5|135438.5|135462|135362|247
1715040900000|2024-05-07 00:15:00|135475|135375|135403.5|135303.5|135480|135380|135383|135283|209
1715041200000|2024-05-07 00:20:00|135403|135303|135493.5|135393.5|135503.5|135403.5|135389|135289|222
1715041500000|2024-05-07 00:25:00|135493|135393|135458|135358|135515|135415|135453.5|135353.5|188
1715041800000|2024-05-07 00:30:00|135458.5|135358.5|135592|135492|135637|135537|135456.5|135356.5|293
1715042100000|2024-05-07 00:35:00|135591.5|135491.5|135570|135470|135591.5|135491.5|135526.5|135426.5|227
1715042400000|2024-05-07 00:40:00|135560|135460|135533.5|135433.5|135567|135467|135531.5|135431.5|163
1715042700000|2024-05-07 00:45:00|135532|135432|135546.5|135446.5|135568.5|135468.5|135507|135407|179
1715043000000|2024-05-07 00:50:00|135547|135447|135490|135390|135548.5|135448.5|135479.5|135379.5|200
1715043300000|2024-05-07 00:55:00|135488.5|135388.5|135418.5|135318.5|135491.5|135391.5|135233.5|134873.5|264
1715043600000|2024-05-07 01:00:00|135417|135317|135428|135328|135457|135357|135386.5|135286.5|295
1715043900000|2024-05-07 01:05:00|135428.5|135328.5|135447|135347|135462|135362|135405|135305|149
1715044200000|2024-05-07 01:10:00|135443.5|135343.5|135500|135400|135526.5|135407|135433|135320|272
1715044500000|2024-05-07 01:15:00|135496.5|135396.5|135578.5|135478.5|135578.5|135478.5|135496.5|135396.5|286
1715044800000|2024-05-07 01:20:00|135577|135477|135602|135502|135612|135512|135544.5|135444.5|222
1715045100000|2024-05-07 01:25:00|135598|135498|135580|135480|135612|135512|135560|135460|181
1715045400000|2024-05-07 01:30:00|135581.5|135481.5|135655|135555|135688.5|135588.5|135561.5|135461.5|264
1715045700000|2024-05-07 01:35:00|135650|135550|135661.5|135561.5|135688.5|135588.5|135643.5|135543.5|179
1715046000000|2024-05-07 01:40:00|135660|135560|135633|135533|135663.5|135563.5|135608|135508|176
1715046300000|2024-05-07 01:45:00|135626.5|135526.5|135705|135605|135716.5|135616.5|135613|135513|180
1715046600000|2024-05-07 01:50:00|135704.5|135604.5|135700|135600|135761.5|135661.5|135693.5|135593.5|208
1715046900000|2024-05-07 01:55:00|135702|135602|135691.5|135591.5|135723.5|135623.5|135683.5|135583.5|200
1715047200000|2024-05-07 02:00:00|135692.5|135592.5|135693.5|135593.5|135735|135635|135680|135580|141
1715047500000|2024-05-07 02:05:00|135687|135587|135666.5|135566.5|135705|135605|135657|135557|194
1715047800000|2024-05-07 02:10:00|135667|135567|135608|135508|135678|135578|135606.5|135506.5|121
1715048100000|2024-05-07 02:15:00|135608.5|135508.5|135593.5|135493.5|135608.5|135508.5|135566.5|135466.5|208
1715048400000|2024-05-07 02:20:00|135590|135490|135585|135485|135610.5|135510.5|135571|135471|145
1715048700000|2024-05-07 02:25:00|135585.5|135485.5|135603|135503|135606.5|135506.5|135568|135468|93
1715049000000|2024-05-07 02:30:00|135606.5|135506.5|135605|135505|135628|135528|135587.5|135487.5|132
1715049300000|2024-05-07 02:35:00|135605.5|135505.5|135582|135482|135608.5|135508.5|135582|135482|107
1715049600000|2024-05-07 02:40:00|135581.5|135481.5|135658.5|135558.5|135667|135567|135578|135478|128
1715049900000|2024-05-07 02:45:00|135659|135559|135621.5|135521.5|135659|135559|135591|135491|128
1715050200000|2024-05-07 02:50:00|135621|135521|135625|135525|135643.5|135543.5|135588|135488|134
1715050500000|2024-05-07 02:55:00|135624.5|135524.5|135652|135552|135661.5|135561.5|135621.5|135521.5|194
1715050800000|2024-05-07 03:00:00|135650|135550|135662|135562|135665|135565|135635|135535|131
1715051100000|2024-05-07 03:05:00|135665|135565|135713.5|135613.5|135714|135614|135663|135563|119
1715051400000|2024-05-07 03:10:00|135708.5|135608.5|135725|135625|135742|135642|135695|135595|79
1715051700000|2024-05-07 03:15:00|135724.5|135624.5|135705|135605|135724.5|135624.5|135693|135593|53
1715052000000|2024-05-07 03:20:00|135705.5|135605.5|135710|135610|135712|135612|135693|135593|68
1715052300000|2024-05-07 03:25:00|135709.5|135609.5|135675|135575|135710|135610|135671.5|135571.5|157
1715052600000|2024-05-07 03:30:00|135675.5|135575.5|135673.5|135573.5|135680|135580|135664.5|135564.5|99
1715052900000|2024-05-07 03:35:00|135672|135572|135671.5|135571.5|135672|135572|135661.5|135561.5|68
1715053200000|2024-05-07 03:40:00|135670.5|135570.5|135696.5|135596.5|135700|135600|135670.5|135570.5|66
1715053500000|2024-05-07 03:45:00|135697|135597|135682|135582|135697|135597|135671.5|135571.5|70
1715053800000|2024-05-07 03:50:00|135681.5|135581.5|135668.5|135568.5|135681.5|135581.5|135662.5|135562.5|68
1715054100000|2024-05-07 03:55:00|135670|135570|135625|135525|135670|135570|135610|135510|115
1715054400000|2024-05-07 04:00:00|135625.5|135525.5|135655|135555|135657.5|135557.5|135623|135523|80
1715054700000|2024-05-07 04:05:00|135650|135550|135627|135527|135655|135555|135620|135520|86
1715055000000|2024-05-07 04:10:00|135626.5|135526.5|135637|135537|135645|135545|135626.5|135526.5|50
1715055300000|2024-05-07 04:15:00|135640|135540|135676.5|135576.5|135687|135587|135638.5|135538.5|78
1715055600000|2024-05-07 04:20:00|135677|135577|135680|135580|135698|135598|135670|135570|53
1715055900000|2024-05-07 04:25:00|135681.5|135581.5|135648.5|135548.5|135685|135585|135640|135540|47
1715056200000|2024-05-07 04:30:00|135650|135550|135645.5|135545.5|135697|135597|135606.5|135506.5|278
1715056500000|2024-05-07 04:35:00|135641.5|135541.5|135705|135605|135705|135605|135640|135540|141
1715056800000|2024-05-07 04:40:00|135706|135606|135693.5|135593.5|135707.5|135607.5|135661.5|135561.5|171
1715057100000|2024-05-07 04:45:00|135693|135593|135708.5|135608.5|135712|135612|135678|135578|112
1715057400000|2024-05-07 04:50:00|135709|135609|135637|135537|135709|135609|135637|135537|99
1715057700000|2024-05-07 04:55:00|135636.5|135536.5|135631.5|135531.5|135652|135552|135621.5|135521.5|119
1715058000000|2024-05-07 05:00:00|135635|135535|135600|135500|135636.5|135536.5|135591.5|135491.5|125
1715058300000|2024-05-07 05:05:00|135607|135507|135590|135490|135620|135520|135576.5|135476.5|83
1715058600000|2024-05-07 05:10:00|135588.5|135488.5|135585|135485|135615|135515|135578|135478|108
1715058900000|2024-05-07 05:15:00|135581.5|135481.5|135585|135485|135600|135500|135576.5|135476.5|77
1715059200000|2024-05-07 05:20:00|135593.5|135493.5|135610|135510|135665.5|135565.5|135593|135493|116
1715059500000|2024-05-07 05:25:00|135611.5|135511.5|135616.5|135516.5|135627|135527|135586.5|135486.5|135
1715059800000|2024-05-07 05:30:00|135615|135515|135657|135557|135668|135568|135613|135513|150
1715060100000|2024-05-07 05:35:00|135656.5|135556.5|135661.5|135561.5|135667|135567|135640|135540|103
1715060400000|2024-05-07 05:40:00|135668.5|135568.5|135673.5|135573.5|135705|135605|135665|135565|160
1715060700000|2024-05-07 05:45:00|135673|135573|135666.5|135566.5|135692|135592|135660.5|135560.5|110
1715061000000|2024-05-07 05:50:00|135662|135562|135678.5|135578.5|135678.5|135578.5|135638|135538|116
1715061300000|2024-05-07 05:55:00|135687|135587|135665|135565|135690|135590|135648.5|135548.5|136
1715061600000|2024-05-07 06:00:00|135670|135570|135685|135585|135697.5|135597.5|135660|135560|216
1715061900000|2024-05-07 06:05:00|135681.5|135581.5|135675|135575|135705|135605|135675|135575|99
1715062200000|2024-05-07 06:10:00|135676.5|135576.5|135678.5|135578.5|135687|135587|135671.5|135571.5|117
1715062500000|2024-05-07 06:15:00|135680|135580|135678.5|135578.5|135686.5|135586.5|135650|135550|99
1715062800000|2024-05-07 06:20:00|135683.5|135583.5|135767|135667|135775|135675|135679.5|135579.5|164
1715063100000|2024-05-07 06:25:00|135766.5|135666.5|135815|135715|135835|135735|135748|135648|185
1715063400000|2024-05-07 06:30:00|135816.5|135716.5|135838.5|135738.5|135861.5|135740|135785|135661.5|98
1715063700000|2024-05-07 06:35:00|135830|135730|135880|135780|135898.5|135798.5|135830|135730|64
1715064000000|2024-05-07 06:40:00|135879|135779|135905|135805|135949|135818.5|135864|135742|66
1715064300000|2024-05-07 06:45:00|135905.5|135805.5|135843|135743|135907|135807|135830|135730|75
1715064600000|2024-05-07 06:50:00|135840|135740|135855|135755|135856.5|135756.5|135813|135713|72
1715064900000|2024-05-07 06:55:00|135852.5|135752.5|135865|135765|135865|135765|135833|135733|113
1715065200000|2024-05-07 07:00:00|135848|135748|135793|135693|135863.5|135763.5|135791|135691|73
1715065500000|2024-05-07 07:05:00|135793.5|135693.5|135820|135720|135821.5|135721.5|135788|135688|44
1715065800000|2024-05-07 07:10:00|135820.5|135720.5|135836.5|135736.5|135838|135738|135816.5|135716.5|49
1715066100000|2024-05-07 07:15:00|135837.5|135737.5|135825|135725|135837.5|135737.5|135811.5|135711.5|48
1715066400000|2024-05-07 07:20:00|135823|135723|135823.5|135723.5|135832.5|135732.5|135817.5|135717.5|32
1715066700000|2024-05-07 07:25:00|135822|135722|135831.5|135731.5|135832|135732|135818.5|135718.5|27
1715067000000|2024-05-07 07:30:00|135825|135725|135843|135743|135848.5|135748.5|135824.5|135724.5|55
1715067300000|2024-05-07 07:35:00|135843.5|135743.5|135810|135710|135853.5|135753.5|135809.5|135709.5|46
1715067600000|2024-05-07 07:40:00|135809.5|135709.5|135736.5|135636.5|135811.5|135711.5|135736|135636|55
1715067900000|2024-05-07 07:45:00|135736|135636|135736.5|135636.5|135744|135644|135735.5|135635.5|51
1715068200000|2024-05-07 07:50:00|135737|135637|135785|135685|135785|135685|135720|135620|82
1715068500000|2024-05-07 07:55:00|135785.5|135685.5|135773.5|135673.5|135796.5|135696.5|135773.5|135673.5|32
1715068800000|2024-05-07 08:00:00|135773|135673|135745|135645|135773|135673|135716.5|135541.5|36
1715069100000|2024-05-07 08:05:00|135743.5|135643.5|135788|135688|135796.5|135696.5|135743.5|135643.5|38
1715069400000|2024-05-07 08:10:00|135788.5|135688.5|135855|135755|135855|135755|135788.5|135688.5|49
1715069700000|2024-05-07 08:15:00|135854.5|135754.5|135861.5|135761.5|135873.5|135773.5|135854.5|135754.5|49
1715070000000|2024-05-07 08:20:00|135862|135762|135821.5|135721.5|135863.5|135763.5|135808.5|135708.5|34
1715070300000|2024-05-07 08:25:00|135822|135722|135826.5|135726.5|135826.5|135726.5|135814|135714|15
1715070600000|2024-05-07 08:30:00|135825.5|135725.5|135815|135715|135825.5|135725.5|135803.5|135703.5|25
1715070900000|2024-05-07 08:35:00|135815.5|135715.5|135791.5|135691.5|135815.5|135715.5|135789.5|135689.5|26
1715071200000|2024-05-07 08:40:00|135789.5|135689.5|135711.5|135611.5|135795|135689.5|135701.5|135373|54
1715071500000|2024-05-07 08:45:00|135745|135645|135748|135648|135770|135670|135725|135625|46
1715071800000|2024-05-07 08:50:00|135749|135649|135795|135695|135796|135696|135748.5|135648.5|30
1715072100000|2024-05-07 08:55:00|135794.5|135694.5|135793|135693|135795|135695|135792.5|135692.5|20
1715072400000|2024-05-07 09:00:00|135785.5|135685.5|135816.5|135716.5|135817.5|135717.5|135781.5|135681.5|76
1715072700000|2024-05-07 09:05:00|135827|135727|135827|135727|135837|135737|135811.5|135711.5|45
1715073000000|2024-05-07 09:10:00|135819|135719|135835|135735|135837.5|135737.5|135819|135719|58
1715073300000|2024-05-07 09:15:00|135835.5|135735.5|135835|135635|135836.5|135736.5|135788|135634.5|35
1715073600000|2024-05-07 09:20:00|135834.5|135634.5|135775|135675|135835|135676.5|135767.5|135616.5|69
1715073900000|2024-05-07 09:25:00|135774.5|135674.5|135855|135755|135905|135755|135774.5|135674.5|128
1715074200000|2024-05-07 09:30:00|135854.5|135754.5|135845|135745|135907.5|135758|135838.5|135697|60
1715074500000|2024-05-07 09:35:00|135848.5|135748.5|135845|135745|135848.5|135748.5|135838.5|135738.5|16
1715074800000|2024-05-07 09:40:00|135843|135743|135923.5|135823.5|135925|135825|135842|135742|70
1715075100000|2024-05-07 09:45:00|135922.5|135822.5|135935|135835|135936|135836|135922.5|135822.5|25
1715075400000|2024-05-07 09:50:00|135933.5|135833.5|135910|135810|135933.5|135833.5|135910|135810|16
1715075700000|2024-05-07 09:55:00|135910.5|135810.5|135915|135815|135918.5|135818.5|135910.5|135810.5|45
1715076000000|2024-05-07 10:00:00|135915.5|135815.5|135887|135787|135917|135817|135886.5|135786.5|56
1715076300000|2024-05-07 10:05:00|135886.5|135786.5|135838.5|135738.5|135916.5|135786.5|135833.5|135661.5|71
1715076600000|2024-05-07 10:10:00|135839|135739|135880|135780|135939|135790|135838.5|135725|80
1715076900000|2024-05-07 10:15:00|135890|135790|135905|135805|135942|135805|135821|135543|132
1715077200000|2024-05-07 10:20:00|135904.5|135804.5|135908.5|135808.5|135910|135808.5|135857|135657|63
1715077500000|2024-05-07 10:25:00|135907|135807|135860|135760|135910|135807|135850|135683.5|56
1715077800000|2024-05-07 10:30:00|135861.5|135761.5|135850|135750|135897|135797|135840|135740|61
1715078100000|2024-05-07 10:35:00|135848|135748|135838.5|135738.5|135859|135759|135836|135736|40
1715078400000|2024-05-07 10:40:00|135836.5|135736.5|135840|135740|135845.5|135745.5|135834|135734|59
1715078700000|2024-05-07 10:45:00|135839.5|135739.5|135835|135735|135839.5|135739.5|135831.5|135731.5|15
1715079000000|2024-05-07 10:50:00|135834.5|135734.5|135816.5|135716.5|135834.5|135734.5|135816.5|135716.5|35
1715079300000|2024-05-07 10:55:00|135817|135717|135811.5|135711.5|135818.5|135718.5|135808|135708|42
1715079600000|2024-05-07 11:00:00|135810|135710|135755|135655|135858.5|135710|135754.5|135598.5|56
1715079900000|2024-05-07 11:05:00|135755.5|135655.5|135755|135655|135756|135656|135754.5|135654.5|8
1715080200000|2024-05-07 11:10:00|135793|135693|135787|135687|135820|135693|135769.5|135620|41
1715080500000|2024-05-07 11:15:00|135786.5|135686.5|135755|135655|135836.5|135687|135738|135628|57
1715080800000|2024-05-07 11:20:00|135753.5|135653.5|135758|135558|135762|135653.5|135710.5|135551.5|80
1715081100000|2024-05-07 11:25:00|135757|135557|135655|135555|135760|135580|135654.5|135554|41
1715081400000|2024-05-07 11:30:00|135654.5|135554.5|135666.5|135566.5|135728.5|135568.5|135654.5|135528|63
1715081700000|2024-05-07 11:35:00|135667|135567|135745|135545|135747|135587|135639.5|135513.5|89
1715082000000|2024-05-07 11:40:00|135745.5|135545.5|135703.5|135603.5|135763.5|135605|135685|135535|146
1715082300000|2024-05-07 11:45:00|135703|135603|135753|135553|135795.5|135653.5|135690|135515|95
1715082600000|2024-05-07 11:50:00|135752.5|135552.5|135758|135558|135782.5|135637|135709|135548.5|159
1715082900000|2024-05-07 11:55:00|135708.5|135608.5|135711.5|135511.5|135730|135609.5|135703|135510.5|142
1715083200000|2024-05-07 12:00:00|135712|135512|135696.5|135496.5|135745.5|135606.5|135656|135496.5|158
1715083500000|2024-05-07 12:05:00|135695|135495|135707|135507|135710|135556.5|135649|135495|215
1715083800000|2024-05-07 12:10:00|135707.5|135507.5|135706.5|135506.5|135707.5|135507.5|135696|135496|119
1715084100000|2024-05-07 12:15:00|135707|135507|135691.5|135491.5|135712.5|135575.5|135674.5|135487.5|110
1715084400000|2024-05-07 12:20:00|135692|135492|135715|135515|135715|135565.5|135616.5|135481.5|96
1715084700000|2024-05-07 12:25:00|135715.5|135515.5|135656.5|135556.5|135730|135567.5|135635|135504.5|104
1715085000000|2024-05-07 12:30:00|135657|135557|135670|135570|135670|135570|135656|135556|42
1715085300000|2024-05-07 12:35:00|135669.5|135569.5|135647|135547|135673.5|135573.5|135646.5|135546.5|47
1715085600000|2024-05-07 12:40:00|135647.5|135547.5|135588|135488|135684|135547.5|135588|135452.5|106
1715085900000|2024-05-07 12:45:00|135588.5|135488.5|135605|135505|135607|135507|135586.5|135486.5|72
1715086200000|2024-05-07 12:50:00|135604.5|135504.5|135590|135490|135604.5|135504.5|135590|135490|46
1715086500000|2024-05-07 12:55:00|135593|135493|135570|135470|135643.5|135494.5|135566.5|135433|46
1715086800000|2024-05-07 13:00:00|135567|135467|135566.5|135466.5|135568|135468|135563|135463|69
1715087100000|2024-05-07 13:05:00|135567|135467|135630|135430|135630|135476|135562.5|135427|85
1715087400000|2024-05-07 13:10:00|135629.5|135429.5|135555|135355|135631|135431|135439|135239|157
1715087700000|2024-05-07 13:15:00|135556|135356|135567.5|135367.5|135576|135376|135548|135348|112
1715088000000|2024-05-07 13:20:00|135568|135368|135568.5|135368.5|135569|135419|135517|135366.5|70
1715088300000|2024-05-07 13:25:00|135567.5|135367.5|135568|135368|135569.5|135419.5|135515.5|135367|113
1715088600000|2024-05-07 13:30:00|135568.5|135368.5|135530.5|135430.5|135613.5|135448|135530|135366.5|132
1715088900000|2024-05-07 13:35:00|135530|135430|135530|135430|135610|135431.5|135529|135380|92
1715089200000|2024-05-07 13:40:00|135530.5|135430.5|135593.5|135393.5|135601|135431|135505|135355|197
1715089500000|2024-05-07 13:45:00|135593|135393|135570|135470|135715|135488|135531.5|135381.5|193
1715089800000|2024-05-07 13:50:00|135570.5|135470.5|135573|135473|135663.5|135514|135543|135393|152
1715090100000|2024-05-07 13:55:00|135573.5|135473.5|135598.5|135498.5|135746|135538|135572|135447|116
1715090400000|2024-05-07 14:00:00|135603.5|135503.5|135618.5|135418.5|135706|135515|135568|135417.5|165
1715090700000|2024-05-07 14:05:00|135600|135500|135643|135443|135718|135520.5|135592.5|135439.5|168
1715091000000|2024-05-07 14:10:00|135643.5|135443.5|135733.5|135533.5|135740|135540|135586|135436.5|73
1715091300000|2024-05-07 14:15:00|135734.5|135534.5|135635|135435|135769|135569|135628|135428|133
1715091600000|2024-05-07 14:20:00|135635.5|135435.5|135665|135565|135748|135570.5|135634.5|135434.5|59
1715091900000|2024-05-07 14:25:00|135665.5|135565.5|135656|135556|135696.5|135566|135655.5|135494.5|39
1715092200000|2024-05-07 14:30:00|135666.5|135466.5|135655|135455|135697|135530.5|135604|135455|68
1715092500000|2024-05-07 14:35:00|135656|135456|135618.5|135418.5|135656|135482|135567.5|135406.5|68
1715092800000|2024-05-07 14:40:00|135618|135418|135596.5|135396.5|135620|135468.5|135563|135396|110
1715093100000|2024-05-07 14:45:00|135546.5|135446.5|135546.5|135446.5|135604.5|135453.5|135545.5|135396|67
1715093400000|2024-05-07 14:50:00|135546|135446|135543.5|135443.5|135597.5|135447|135543|135393|61
1715093700000|2024-05-07 14:55:00|135544|135444|135593|135493|135644|135493.5|135543|135393|36
1715094000000|2024-05-07 15:00:00|135593.5|135493.5|135640|135440|135640.5|135493.5|135574.5|135424|28
1715094300000|2024-05-07 15:05:00|135641|135441|135590|135390|135641|135441|135539.5|135389|46
1715094600000|2024-05-07 15:10:00|135589.5|135389.5|135587|135387|135591|135391|135585.5|135385.5|83
1715094900000|2024-05-07 15:15:00|135586|135386|135580|135380|135588|135388|135577|135377|92
1715095200000|2024-05-07 15:20:00|135579.5|135379.5|135575|135475|135625.5|135476|135553|135378.5|91
1715095500000|2024-05-07 15:25:00|135575.5|135475.5|135530|135430|135640|135490.5|135529|135380|69
1715095800000|2024-05-07 15:30:00|135580|135380|135578.5|135378.5|135582.5|135432|135531.5|135377|152
1715096100000|2024-05-07 15:35:00|135579|135379|135585|135385|135619.5|135479|135530.5|135377.5|126
1715096400000|2024-05-07 15:40:00|135586.5|135386.5|135581.5|135381.5|135586.5|135386.5|135581|135381|96
1715096700000|2024-05-07 15:45:00|135582|135382|135582|135382|135591.5|135391.5|135580.5|135380.5|132
1715097000000|2024-05-07 15:50:00|135583|135383|135582|135382|135583|135383|135580.5|135380.5|133
1715097300000|2024-05-07 15:55:00|135581|135381|135550|135450|135599|135450.5|135549|135367.5|86
1715097600000|2024-05-07 16:00:00|135550.5|135450.5|135568.5|135368.5|135569|135450.5|135549.5|135365|25
1715097900000|2024-05-07 16:05:00|135568|135368|135533.5|135433.5|135569|135434|135523|135368|26
1715098200000|2024-05-07 16:10:00|135533|135433|135533|135433|135534|135434|135532.5|135432.5|13
1715098500000|2024-05-07 16:15:00|135533.5|135433.5|135600|135400|135600.5|135450|135533|135389.5|30
1715098800000|2024-05-07 16:20:00|135599.5|135399.5|135598.5|135398.5|135600.5|135400.5|135597.5|135397.5|69
1715099100000|2024-05-07 16:25:00|135597|135397|135587|135387|135600|135448.5|135548|135361.5|76
1715099400000|2024-05-07 16:30:00|135586.5|135386.5|135585|135385|135586.5|135386.5|135557|135357|101
1715099700000|2024-05-07 16:35:00|135573.5|135373.5|135552|135309|135587|135387|135546|135307|92
1715100000000|2024-05-07 16:40:00|135554|135307|135566.5|135366.5|135590.5|135390.5|135551|135306|71
1715100300000|2024-05-07 16:45:00|135565.5|135365.5|135567|135367|135569.5|135369.5|135565|135365|101
1715100600000|2024-05-07 16:50:00|135566.5|135366.5|135566.5|135366.5|135568.5|135368.5|135565|135365|59
1715100900000|2024-05-07 16:55:00|135567.5|135367.5|135587|135387|135588|135388|135565.5|135365.5|52
1715101200000|2024-05-07 17:00:00|135589|135389|135591.5|135391.5|135593|135393|135588|135388|46
1715101500000|2024-05-07 17:05:00|135592.5|135392.5|135689|135478|136188|135828|135590.5|135390.5|127
1715101800000|2024-05-07 17:10:00|135687|135477|135705|135462|135707|135480|135686|135460|109
1715102100000|2024-05-07 17:15:00|135704|135461|135738|135638|135768.5|135639|135655|135403|110
1715102400000|2024-05-07 17:20:00|135737.5|135637.5|135741.5|135641.5|135827|135683|135737.5|135591.5|34
1715102700000|2024-05-07 17:25:00|135742|135642|135845|135645|135846.5|135646.5|135741.5|135606.5|27
1715103000000|2024-05-07 17:30:00|135846|135646|135845|135645|135846.5|135646.5|135838|135638|74
1715103300000|2024-05-07 17:35:00|135844|135644|135787|135587|135845.5|135645.5|135786|135586|57
1715103600000|2024-05-07 17:40:00|135787.5|135587.5|135786.5|135586.5|135788|135637.5|135735.5|135586|43
1715103900000|2024-05-07 17:45:00|135787|135587|135845|135645|135846.5|135695|135735.5|135586|66
1715104200000|2024-05-07 17:50:00|135844.5|135644.5|135816.5|135616.5|135846|135646|135815|135615|128
1715104500000|2024-05-07 17:55:00|135817|135617|135816.5|135616.5|135832|135680|135766|135615|95
1715104800000|2024-05-07 18:00:00|135816|135616|135824.5|135724.5|135861|135725|135815|135615|51
1715105100000|2024-05-07 18:05:00|135825.5|135725.5|136288|135928|136330.5|135970.5|135821|135672|30
1715105400000|2024-05-07 18:10:00|136286.5|135926.5|135930|135730|136289.5|135929.5|135928.5|135728.5|111
1715105700000|2024-05-07 18:15:00|135928|135728|135931.5|135731.5|135978.5|135778.5|135928|135728|127
1715106000000|2024-05-07 18:20:00|135931|135731|135931.5|135731.5|135933.5|135733.5|135931|135731|24
1715106300000|2024-05-07 18:25:00|135931|135731|135882|135782|135933.5|135782|135881.5|135730|33
1715106600000|2024-05-07 18:30:00|135881.5|135781.5|135931.5|135731.5|135933.5|135782|135880.5|135730.5|29
1715106900000|2024-05-07 18:35:00|135932.5|135732.5|135943.5|135743.5|135957.5|135757.5|135930|135730|63
1715107200000|2024-05-07 18:40:00|135943|135743|135943.5|135743.5|135944.5|135744.5|135942|135742|54
1715107500000|2024-05-07 18:45:00|135944.5|135744.5|135943|135743|135945|135745|135942|135742|63
1715107800000|2024-05-07 18:50:00|135942.5|135742.5|135943.5|135743.5|135944|135744|135942.5|135742.5|28
1715108100000|2024-05-07 18:55:00|135953|135753|135953.5|135753.5|135955.5|135755.5|135951|135751|31
1715108400000|2024-05-07 19:00:00|135943.5|135743.5|135943.5|135743.5|135944|135744|135942|135742|21
1715108700000|2024-05-07 19:05:00|135943|135743|135942|135742|135946.5|135746.5|135941.5|135741.5|59
1715109000000|2024-05-07 19:10:00|135941.5|135741.5|135942|135742|135943|135743|135940.5|135740.5|84
1715109300000|2024-05-07 19:15:00|135941|135741|135941.5|135741.5|135951|135751|135915.5|135715.5|37
1715109600000|2024-05-07 19:20:00|135942|135742|135915.5|135715.5|135942|135742|135915.5|135715.5|24
1715109900000|2024-05-07 19:25:00|135916|135716|135916|135716|135918|135718|135914.5|135714.5|13
1715110200000|2024-05-07 19:30:00|135915.5|135715.5|135911.5|135711.5|135916|135716|135911.5|135711.5|11
1715110500000|2024-05-07 19:35:00|135911|135711|135911.5|135711.5|135911.5|135711.5|135911|135711|2
1715110800000|2024-05-07 19:40:00|135905|135705|135905.5|135705.5|135912.5|135712.5|135904.5|135704.5|42
1715111100000|2024-05-07 19:45:00|135906.5|135706.5|135871.5|135671.5|135916.5|135716.5|135871.5|135671.5|31
1715111400000|2024-05-07 19:50:00|135872|135672|135890|135690|135890|135690|135706|135346|52
1715111700000|2024-05-07 19:55:00|135866.5|135666.5|135863.5|135663.5|135875.5|135675.5|135858.5|135658.5|28
1715126400000|2024-05-08 00:00:00|136153.5|135793.5|136055|135955|136224|135978|135912|135620|411
1715126700000|2024-05-08 00:05:00|136052|135952|136031.5|135931.5|136052|135952|135993.5|135893.5|269
1715127000000|2024-05-08 00:10:00|136032|135932|135963.5|135863.5|136032|135932|135961.5|135861.5|257
1715127300000|2024-05-08 00:15:00|135963|135863|135980|135880|135998.5|135898.5|135961.5|135861.5|180
1715127600000|2024-05-08 00:20:00|135983.5|135883.5|135980|135880|136010|135910|135971.5|135871.5|107
1715127900000|2024-05-08 00:25:00|135982.5|135882.5|135926.5|135826.5|135985|135885|135880|135780|191
1715128200000|2024-05-08 00:30:00|135927|135827|135961.5|135861.5|135961.5|135861.5|135916.5|135816.5|152
1715128500000|2024-05-08 00:35:00|135960|135860|136080|135980|136083.5|135983.5|135960|135860|282
1715128800000|2024-05-08 00:40:00|136075|135975|136071.5|135971.5|136113|136013|136071|135971|233
1715129100000|2024-05-08 00:45:00|136071|135971|136161.5|136061.5|136188.5|136088.5|136066.5|135966.5|241
1715129400000|2024-05-08 00:50:00|136160|136060|136215|136115|136220|136120|136160|136060|194
1715129700000|2024-05-08 00:55:00|136214.5|136114.5|136325|136225|136328.5|136228.5|136185|136085|255
1715130000000|2024-05-08 01:00:00|136323|136223|136295|136195|136334|136234|136268.5|136168.5|261
1715130300000|2024-05-08 01:05:00|136294.5|136194.5|136306.5|136206.5|136311.5|136211.5|136266.5|136166.5|162
1715130600000|2024-05-08 01:10:00|136307|136207|136282|136182|136310|136210|136270|136170|124
1715130900000|2024-05-08 01:15:00|136281.5|136181.5|136280|136180|136363|136263|136256.5|136156.5|199
1715131200000|2024-05-08 01:20:00|136281.5|136181.5|136366.5|136266.5|136377|136277|136281.5|136181.5|242
1715131500000|2024-05-08 01:25:00|136365|136265|136320|136220|136366.5|136266.5|136302|136202|159
1715131800000|2024-05-08 01:30:00|136313.5|136213.5|136316.5|136216.5|136355|136255|136311.5|136211.5|195
1715132100000|2024-05-08 01:35:00|136321.5|136221.5|136271.5|136171.5|136338|136238|136270|136170|189
1715132400000|2024-05-08 01:40:00|136273.5|136173.5|136286.5|136186.5|136316|136193|136221.5|136113|268
1715132700000|2024-05-08 01:45:00|136288|136188|136246.5|136146.5|136305|136205|136243|136143|128
1715133000000|2024-05-08 01:50:00|136248.5|136148.5|136250|136150|136281|136181|136245|136145|124
1715133300000|2024-05-08 01:55:00|136250.5|136150.5|136275|136175|136293.5|136193.5|136250|136150|162
1715133600000|2024-05-08 02:00:00|136276.5|136176.5|136260|136160|136290|136190|136223|136123|164
1715133900000|2024-05-08 02:05:00|136258.5|136158.5|136295|136195|136305|136205|136252|136152|117
1715134200000|2024-05-08 02:10:00|136301.5|136201.5|136270|136170|136301.5|136201.5|136268|136168|147
1715134500000|2024-05-08 02:15:00|136275|136175|136340|136240|136340|136240|136257|136157|163
1715134800000|2024-05-08 02:20:00|136336.5|136236.5|136358|136258|136360|136260|136300|136200|174
1715135100000|2024-05-08 02:25:00|136351.5|136251.5|136495|136395|136510|136410|136340|136240|337
1715135400000|2024-05-08 02:30:00|136496.5|136396.5|136412|136312|136503.5|136403.5|136409.5|136309.5|266
1715135700000|2024-05-08 02:35:00|136413.5|136313.5|136410|136310|136438.5|136338.5|136403.5|136303.5|139
1715136000000|2024-05-08 02:40:00|136415|136315|136405|136305|136485|136385|136405|136305|232
1715136300000|2024-05-08 02:45:00|136401.5|136301.5|136383.5|136283.5|136407|136307|136365|136265|176
1715136600000|2024-05-08 02:50:00|136382.5|136282.5|136376.5|136276.5|136401.5|136301.5|136365|136265|121
1715136900000|2024-05-08 02:55:00|136377|136277|136367|136267|136388.5|136288.5|136342|136242|159
1715137200000|2024-05-08 03:00:00|136365|136265|136341.5|136241.5|136375|136275|136336.5|136236.5|110
1715137500000|2024-05-08 03:05:00|136342|136242|136378.5|136278.5|136388.5|136288.5|136341.5|136241.5|83
1715137800000|2024-05-08 03:10:00|136385|136285|136301.5|136201.5|136388.5|136288.5|136281.5|136181.5|130
1715138100000|2024-05-08 03:15:00|136302|136202|136303.5|136203.5|136307.5|136207.5|136285|136185|66
1715138400000|2024-05-08 03:20:00|136310|136210|136331.5|136231.5|136346.5|136246.5|136310|136210|59
1715138700000|2024-05-08 03:25:00|136330|136230|136395|136295|136407|136307|136321.5|136221.5|96
1715139000000|2024-05-08 03:30:00|136398|136298|136375|136275|136415|136315|136353|136253|93
1715139300000|2024-05-08 03:35:00|136367|136267|136346.5|136246.5|136377|136277|136338.5|136238.5|96
1715139600000|2024-05-08 03:40:00|136356.5|136256.5|136328|136228|136363.5|136263.5|136326.5|136226.5|76
1715139900000|2024-05-08 03:45:00|136333.5|136233.5|136383.5|136283.5|136386.5|136286.5|136328|136228|125
1715140200000|2024-05-08 03:50:00|136385.5|136285.5|136415|136315|136442|136342|136378|136278|172
1715140500000|2024-05-08 03:55:00|136414.5|136314.5|136437|136337|136450|136350|136414.5|136314.5|113
1715140800000|2024-05-08 04:00:00|136436.5|136336.5|136443.5|136343.5|136463.5|136363.5|136432.5|136332.5|132
1715141100000|2024-05-08 04:05:00|136444.5|136344.5|136418|136318|136450.5|136350.5|136410|136310|118
1715141400000|2024-05-08 04:10:00|136418.5|136318.5|136438|136338|136445|136345|136408|136308|114
1715141700000|2024-05-08 04:15:00|136437|136337|136423.5|136323.5|136437|136337|136406.5|136306.5|83
1715142000000|2024-05-08 04:20:00|136423|136323|136445|136345|136455|136355|136411.5|136311.5|82
1715142300000|2024-05-08 04:25:00|136444|136344|136423.5|136323.5|136445|136345|136416.5|136316.5|43
1715142600000|2024-05-08 04:30:00|136435|136335|136467|136367|136496.5|136396.5|136418.5|136318.5|95
1715142900000|2024-05-08 04:35:00|136460|136360|136425|136325|136486.5|136386.5|136425|136325|95
1715143200000|2024-05-08 04:40:00|136423|136323|136415|136315|136440|136340|136396.5|136296.5|135
1715143500000|2024-05-08 04:45:00|136406.5|136306.5|136395|136295|136417|136317|136393|136293|102
1715143800000|2024-05-08 04:50:00|136396.5|136296.5|136385|136285|136410|136310|136370|136270|155
1715144100000|2024-05-08 04:55:00|136388.5|136288.5|136411.5|136311.5|136417|136317|136371.5|136271.5|142
1715144400000|2024-05-08 05:00:00|136412|136312|136431.5|136331.5|136440|136340|136410|136310|167
1715144700000|2024-05-08 05:05:00|136432.5|136332.5|136418|136318|136441.5|136341.5|136410|136310|129
1715145000000|2024-05-08 05:10:00|136421.5|136321.5|136425|136325|136430|136330|136408.5|136308.5|52
1715145300000|2024-05-08 05:15:00|136428.5|136328.5|136400|136300|136428.5|136328.5|136398.5|136298.5|54
1715145600000|2024-05-08 05:20:00|136401.5|136301.5|136380|136280|136406.5|136306.5|136350|136250|125
1715145900000|2024-05-08 05:25:00|136378|136278|136376.5|136276.5|136383.5|136283.5|136359.5|136259.5|65
1715146200000|2024-05-08 05:30:00|136377|136277|136365|136265|136385|136285|136345|136245|90
1715146500000|2024-05-08 05:35:00|136356.5|136256.5|136305|136205|136356.5|136256.5|136283|136183|200
1715146800000|2024-05-08 05:40:00|136303|136203|136306.5|136206.5|136316.5|136216.5|136273|136173|148
1715147100000|2024-05-08 05:45:00|136301.5|136201.5|136335|136235|136340|136240|136298.5|136198.5|100
1715147400000|2024-05-08 05:50:00|136338.5|136238.5|136327|136227|136358.5|136258.5|136327|136227|171
1715147700000|2024-05-08 05:55:00|136327.5|136227.5|136306.5|136206.5|136335|136235|136295|136195|177
1715148000000|2024-05-08 06:00:00|136308.5|136208.5|136285|136185|136313.5|136213.5|136258|136158|185
1715148300000|2024-05-08 06:05:00|136285.5|136185.5|136331.5|136231.5|136340|136240|136280|136180|84
1715148600000|2024-05-08 06:10:00|136333.5|136233.5|136336.5|136236.5|136336.5|136236.5|136315|136215|97
1715148900000|2024-05-08 06:15:00|136350|136250|136318.5|136218.5|136363.5|136263.5|136310|136210|148
1715149200000|2024-05-08 06:20:00|136318|136218|136320|136220|136336.5|136236.5|136311.5|136211.5|88
1715149500000|2024-05-08 06:25:00|136318.5|136218.5|136243.5|136143.5|136340|136240|136233.5|136133.5|118
1715149800000|2024-05-08 06:30:00|136240|136140|136235|136135|136330|136208.5|136228|136115|176
1715150100000|2024-05-08 06:35:00|136236.5|136136.5|136225|136125|136240|136140|136211.5|136111.5|58
1715150400000|2024-05-08 06:40:00|136226.5|136126.5|136301.5|136201.5|136307|136207|136226.5|136126.5|51
1715150700000|2024-05-08 06:45:00|136303.5|136203.5|136275|136175|136305|136205|136274.5|136174.5|37
1715151000000|2024-05-08 06:50:00|136275.5|136175.5|136303|136203|136316.5|136216.5|136268|136168|24
1715151300000|2024-05-08 06:55:00|136303.5|136203.5|136268|136168|136327|136227|136265|136112|88
1715151600000|2024-05-08 07:00:00|136269|136169|136208|136108|136269|136169|136206.5|136106.5|79
1715151900000|2024-05-08 07:05:00|136208.5|136108.5|136210|136110|136290|136127|136203.5|136089.5|45
1715152200000|2024-05-08 07:10:00|136210.5|136110.5|136161.5|136061.5|136210.5|136110.5|136145|136045|95
1715152500000|2024-05-08 07:15:00|136162|136062|136175|136075|136180|136080|136153.5|136053.5|24
1715152800000|2024-05-08 07:20:00|136168.5|136068.5|136210|136110|136211|136111|136161.5|136061.5|26
1715153100000|2024-05-08 07:25:00|136212.5|136112.5|136225|136125|136240|136140|136210|136110|32
1715153400000|2024-05-08 07:30:00|136221.5|136121.5|136183.5|136083.5|136222|136122|136170|136070|41
1715153700000|2024-05-08 07:35:00|136180|136080|136166.5|136066.5|136180|136080|136121.5|136021.5|55
1715154000000|2024-05-08 07:40:00|136176.5|136076.5|136232|136132|136280.5|136136.5|136176.5|136066|80
1715154300000|2024-05-08 07:45:00|136231.5|136131.5|136288|136188|136340|136190|136231.5|136105|67
1715154600000|2024-05-08 07:50:00|136288.5|136188.5|136255|136155|136298.5|136198.5|136255|136155|55
1715154900000|2024-05-08 07:55:00|136254.5|136154.5|136151.5|136051.5|136255|136155|136145|135997|74
1715155200000|2024-05-08 08:00:00|136143.5|136043.5|136203.5|136103.5|136346.5|136147|136140|136030|95
1715155500000|2024-05-08 08:05:00|136204|136104|136292|136092|136297|136148.5|136202.5|136078.5|104
1715155800000|2024-05-08 08:10:00|136292.5|136092.5|136277|136177|136292.5|136183.5|136241.5|136092.5|66
1715156100000|2024-05-08 08:15:00|136276.5|136176.5|136280|136180|136280|136180|136274.5|136174.5|45
1715156400000|2024-05-08 08:20:00|136235|136135|136160|136060|136248.5|136148.5|136159.5|136059.5|107
1715156700000|2024-05-08 08:25:00|136160.5|136060.5|136160|136060|136238.5|136091.5|136141.5|136036.5|75
1715157000000|2024-05-08 08:30:00|136161.5|136061.5|136168.5|136068.5|136171|136071|136145|136045|44
1715157300000|2024-05-08 08:35:00|136169|136069|136170|136070|136170.5|136070.5|136145|136045|29
1715157600000|2024-05-08 08:40:00|136170.5|136070.5|136170|136070|136170.5|136070.5|136169.5|136069.5|4
1715157900000|2024-05-08 08:45:00|136170.5|136070.5|136183|136083|136185|136085|136170.5|136070.5|30
1715158200000|2024-05-08 08:50:00|136183.5|136083.5|136240|136140|136257|136157|136183.5|136083.5|49
1715158500000|2024-05-08 08:55:00|136248.5|136148.5|136230|136130|136295|136195|136229.5|136129.5|36
1715158800000|2024-05-08 09:00:00|136235|136135|136213|136113|136323|136171.5|136212.5|136112.5|49
1715159100000|2024-05-08 09:05:00|136213.5|136113.5|136205|136105|136221.5|136121.5|136198|136098|21
1715159400000|2024-05-08 09:10:00|136205.5|136105.5|136155|136055|136205.5|136105.5|136145|136045|44
1715159700000|2024-05-08 09:15:00|136165|136065|136165|136065|136175.5|136075.5|136157|136057|61
1715160000000|2024-05-08 09:20:00|136164.5|136064.5|136177|136077|136180|136080|136161|136061|78
1715160300000|2024-05-08 09:25:00|136177.5|136077.5|136185|136085|136185.5|136085.5|136166.5|136066.5|54
1715160600000|2024-05-08 09:30:00|136184.5|136084.5|136187|136087|136190|136090|136183|136083|35
1715160900000|2024-05-08 09:35:00|136185|136085|136138.5|136038.5|136187|136087|136138.5|136038.5|58
1715161200000|2024-05-08 09:40:00|136139|136039|136106.5|136006.5|136160|136039|136106|135956|50
1715161500000|2024-05-08 09:45:00|136107.5|136007.5|136028.5|135928.5|136141.5|136012|136025|135925|80
1715161800000|2024-05-08 09:50:00|136028|135928|136018.5|135918.5|136038.5|135938.5|136018|135918|109
1715162100000|2024-05-08 09:55:00|136023|135923|136058.5|135958.5|136060|135960|136016.5|135916.5|98
1715162400000|2024-05-08 10:00:00|136058|135958|136170|135970|136171.5|135987|136052.5|135952.5|98
1715162700000|2024-05-08 10:05:00|136083|135983|136072.5|135972.5|136083|135983|136065.5|135965.5|28
1715163000000|2024-05-08 10:10:00|136068|135968|136068.5|135968.5|136078.5|135978.5|136065|135965|41
1715163300000|2024-05-08 10:15:00|136068|135968|136058.5|135958.5|136068.5|135968.5|136058.5|135958.5|19
1715163600000|2024-05-08 10:20:00|136058|135958|136053.5|135953.5|136059|135959|136050|135950|16
1715163900000|2024-05-08 10:25:00|136053|135953|136048|135948|136053.5|135953.5|136047.5|135947.5|22
1715164200000|2024-05-08 10:30:00|136048.5|135948.5|136052|135952|136102|135952|136048.5|135901|16
1715164500000|2024-05-08 10:35:00|136051.5|135951.5|136102|135902|136102|135952|136051|135902|12
1715164800000|2024-05-08 10:40:00|136101.5|135901.5|136020|135920|136102.5|135941.5|136018.5|135901|30
1715165100000|2024-05-08 10:45:00|136019.5|135919.5|136013|135913|136020.5|135920.5|136012.5|135912.5|12
1715165400000|2024-05-08 10:50:00|136012.5|135912.5|135982|135882|136014|135914|135975|135875|83
1715165700000|2024-05-08 10:55:00|135980|135880|136027.5|135927.5|136053.5|135933.5|135980|135853.5|59
1715166000000|2024-05-08 11:00:00|136015|135915|136008.5|135908.5|136016|135916|136004|135904|27
1715166300000|2024-05-08 11:05:00|136008|135908|136085|135985|136176.5|135985.5|136006.5|135906.5|44
1715166600000|2024-05-08 11:10:00|136086|135986|136201.5|136001.5|136205|136053.5|136078.5|135928|59
1715166900000|2024-05-08 11:15:00|136202|136002|136243.5|136043.5|136252|136120|136171.5|136000.5|68
1715167200000|2024-05-08 11:20:00|136243|136043|136180|136080|136243|136081.5|136173|136025|57
1715167500000|2024-05-08 11:25:00|136179.5|136079.5|136188.5|136088.5|136188.5|136088.5|136179.5|136079.5|41
1715167800000|2024-05-08 11:30:00|136198|136098|136247|136147|136305|136168.5|136198|136098|48
1715168100000|2024-05-08 11:35:00|136245.5|136145.5|136262|136162|136304|136163.5|136238.5|136065|62
1715168400000|2024-05-08 11:40:00|136264|136164|136315|136115|136315.5|136168.5|136250|136114|44
1715168700000|2024-05-08 11:45:00|136314.5|136114.5|136310|136110|136315|136115|136307.5|136107.5|45
1715169000000|2024-05-08 11:50:00|136310.5|136110.5|136310|136110|136310.5|136162.5|136259|136109.5|40
1715169300000|2024-05-08 11:55:00|136310.5|136110.5|136273|136173|136312|136174|136265|136109.5|62
1715169600000|2024-05-08 12:00:00|136274|136174|136283|136183|136284|136184|136273|136173|27
1715169900000|2024-05-08 12:05:00|136283.5|136183.5|136341.5|136241.5|136345|136245|136263|136163|54
1715170200000|2024-05-08 12:10:00|136342|136242|136417|136317|136417|136317|136335|136235|72
1715170500000|2024-05-08 12:15:00|136416.5|136316.5|136383.5|136283.5|136426.5|136317|136363|136215|58
1715170800000|2024-05-08 12:20:00|136383|136283|136386.5|136286.5|136388.5|136288.5|136381.5|136281.5|48
1715171100000|2024-05-08 12:25:00|136387|136287|136381.5|136281.5|136387|136287|136381|136281|21
1715171400000|2024-05-08 12:30:00|136380|136280|136406.5|136306.5|136407|136307|136380|136280|62
1715171700000|2024-05-08 12:35:00|136406|136306|136410|136310|136410|136310|136396.5|136296.5|57
1715172000000|2024-05-08 12:40:00|136409.5|136309.5|136391.5|136291.5|136411.5|136311.5|136385|136285|38
1715172300000|2024-05-08 12:45:00|136392|136292|136386.5|136286.5|136392.5|136292.5|136386.5|136286.5|26
1715172600000|2024-05-08 12:50:00|136387|136287|136358|136258|136408|136287.5|136348|136193|32
1715172900000|2024-05-08 12:55:00|136357.5|136257.5|136367|136267|136367|136267|136357.5|136257.5|15
1715173200000|2024-05-08 13:00:00|136366.5|136266.5|136370|136170|136399.5|136266.5|136313|136131.5|134
1715173500000|2024-05-08 13:05:00|136370.5|136170.5|136396.5|136196.5|136399|136199|136370|136170|95
1715173800000|2024-05-08 13:10:00|136395.5|136195.5|136396.5|136196.5|136398|136198|136393.5|136193.5|77
1715174100000|2024-05-08 13:15:00|136397.5|136197.5|136426.5|136226.5|136428|136228|136395|136195|119
1715174400000|2024-05-08 13:20:00|136427.5|136227.5|136417|136217|136427.5|136227.5|136414.5|136214.5|135
1715174700000|2024-05-08 13:25:00|136418.5|136218.5|136415|136315|136441|136315|136415|136215|101
1715175000000|2024-05-08 13:30:00|136415.5|136315.5|136420|136220|136452|136316.5|136357|136208|113
1715175300000|2024-05-08 13:35:00|136419.5|136219.5|136415|136215|136421|136221|136408|136208|97
1715175600000|2024-05-08 13:40:00|136415.5|136215.5|136323.5|136223.5|136421|136245.5|136323|136183|145
1715175900000|2024-05-08 13:45:00|136323|136223|136358|136158|136359|136224|136291|136140|83
1715176200000|2024-05-08 13:50:00|136358.5|136158.5|136348|136148|136362|136199|136296.5|136147.5|120
1715176500000|2024-05-08 13:55:00|136348.5|136148.5|136308.5|136208.5|136359.5|136209|136307|136147.5|107
1715176800000|2024-05-08 14:00:00|136318.5|136218.5|136361.5|136161.5|136363|136218.5|136310|136156.5|138
1715177100000|2024-05-08 14:05:00|136362|136162|136393.5|136193.5|136394.5|136194.5|136361|136161|81
1715177400000|2024-05-08 14:10:00|136393|136193|136271.5|136171.5|136394|136212|136271.5|136161|97
1715177700000|2024-05-08 14:15:00|136272|136172|136323|136123|136324|136172.5|136269.5|136119|50
1715178000000|2024-05-08 14:20:00|136323.5|136123.5|136253|136153|136325.5|136156.5|136210|136060|128
1715178300000|2024-05-08 14:25:00|136253.5|136153.5|136280|136080|136298|136167|136235|136079.5|121
1715178600000|2024-05-08 14:30:00|136241.5|136141.5|136296.5|136096.5|136297.5|136142.5|136241.5|136084|118
1715178900000|2024-05-08 14:35:00|136295.5|136095.5|136310|136110|136317.5|136117.5|136295.5|136095.5|117
1715179200000|2024-05-08 14:40:00|136310.5|136110.5|136305|136105|136311|136111|136304|136104|65
1715179500000|2024-05-08 14:45:00|136306|136106|136305|136105|136306.5|136106.5|136303.5|136103.5|54
1715179800000|2024-05-08 14:50:00|136306|136106|136303|136103|136306|136106|136303|136103|55
1715180100000|2024-05-08 14:55:00|136304.5|136104.5|136295|136195|136345|136195.5|136252.5|136102.5|91
1715180400000|2024-05-08 15:00:00|136294|136194|136307|136207|136355|136207.5|136294|136151|67
1715180700000|2024-05-08 15:05:00|136306.5|136206.5|136315|136215|136315|136215|136306|136206|58
1715181000000|2024-05-08 15:10:00|136314.5|136214.5|136418.5|136218.5|136425|136273.5|136314|136213.5|64
1715181300000|2024-05-08 15:15:00|136436.5|136236.5|136431.5|136231.5|136460|136260|136411|136211|92
1715181600000|2024-05-08 15:20:00|136432|136232|136380|136280|136432|136281|136363|136210|39
1715181900000|2024-05-08 15:25:00|136379.5|136279.5|136383.5|136283.5|136383.5|136283.5|136371|136271|27
1715182200000|2024-05-08 15:30:00|136391.5|136291.5|136345|136245|136392|136292|136342.5|136165|64
1715182500000|2024-05-08 15:35:00|136395|136195|136411.5|136211.5|136413|136273.5|136361.5|136192.5|89
1715182800000|2024-05-08 15:40:00|136411|136211|136336.5|136236.5|136412.5|136240|136331.5|136200|30
1715183100000|2024-05-08 15:45:00|136327|136227|136303|136103|136378|136227|136251.5|136100.5|132
1715183400000|2024-05-08 15:50:00|136303.5|136103.5|136248.5|136148.5|136305|136152|136246.5|136096.5|68
1715183700000|2024-05-08 15:55:00|136255|136055|136308.5|136108.5|136309|136146.5|136243.5|136055|26
1715184000000|2024-05-08 16:00:00|136309.5|136109.5|136342|136142|136343|136143|136308|136108|76
1715184300000|2024-05-08 16:05:00|136342.5|136142.5|136291.5|136191.5|136342.5|136192.5|136290|136140.5|78
1715184600000|2024-05-08 16:10:00|136290|136190|136291.5|136191.5|136341.5|136192.5|136289.5|136141.5|55
1715184900000|2024-05-08 16:15:00|136292.5|136192.5|136341.5|136141.5|136343|136192.5|136290.5|136140|74
1715185200000|2024-05-08 16:20:00|136342|136142|136342|136142|136344|136144|136340.5|136140.5|66
1715185500000|2024-05-08 16:25:00|136340.5|136140.5|136341.5|136141.5|136343.5|136192|136290.5|136140|121
1715185800000|2024-05-08 16:30:00|136342|136142|136345|136145|136345.5|136145.5|136340|136140|55
1715186100000|2024-05-08 16:35:00|136345.5|136145.5|136378.5|136178.5|136391.5|136240|136295|136144|88
1715186400000|2024-05-08 16:40:00|136379|136179|136366.5|136166.5|136379|136179|136352.5|136152.5|63
1715186700000|2024-05-08 16:45:00|136366|136166|136366.5|136166.5|136368|136168|136365|136165|52
1715187000000|2024-05-08 16:50:00|136367|136167|136366.5|136166.5|136367.5|136167.5|136366|136166|26
1715187300000|2024-05-08 16:55:00|136367|136167|136296.5|136196.5|136367|136196.5|136296.5|136146|24
1715187600000|2024-05-08 17:00:00|136299|136199|136373.5|136173.5|136373.5|136207|136299|136165.5|18
1715187900000|2024-05-08 17:05:00|136374|136174|136323.5|136223.5|136374.5|136224|136322.5|136172|99
1715188200000|2024-05-08 17:10:00|136323|136223|136348.5|136248.5|136374|136249|136322|136173.5|69
1715188500000|2024-05-08 17:15:00|136348|136248|136348|136248|136348.5|136248.5|136348|136248|13
1715188800000|2024-05-08 17:20:00|136348.5|136248.5|136358.5|136258.5|136398.5|136258.5|136348|136198|31
1715189100000|2024-05-08 17:25:00|136358|136258|136358.5|136258.5|136409.5|136259|136357|136208|56
1715189400000|2024-05-08 17:30:00|136360|136260|136410|136210|136412|136260|136360|136208.5|72
1715189700000|2024-05-08 17:35:00|136409.5|136209.5|136413.5|136213.5|136414.5|136263.5|136362.5|136209.5|87
1715190000000|2024-05-08 17:40:00|136413|136213|136413.5|136213.5|136413.5|136213.5|136398.5|136198.5|45
1715190300000|2024-05-08 17:45:00|136413|136213|136413|136213|136414.5|136214.5|136412|136212|106
1715190600000|2024-05-08 17:50:00|136414|136214|136413|136213|136415|136215|136412|136212|49
1715190900000|2024-05-08 17:55:00|136414|136214|136413|136213|136415|136215|136411.5|136211.5|55
1715191200000|2024-05-08 18:00:00|136413.5|136213.5|136413.5|136213.5|136414.5|136214.5|136412|136212|26
1715191500000|2024-05-08 18:05:00|136415|136215|136413|136213|136415|136215|136412.5|136212.5|55
1715191800000|2024-05-08 18:10:00|136413.5|136213.5|136413.5|136213.5|136414.5|136214.5|136412.5|136212.5|39
1715192100000|2024-05-08 18:15:00|136413|136213|136350|136250|136413|136251|136349|136200|10
1715192400000|2024-05-08 18:20:00|136349|136249|136363|136263|136413.5|136263.5|136349|136213.5|13
1715192700000|2024-05-08 18:25:00|136363.5|136263.5|136363.5|136263.5|136363.5|136263.5|136363|136263|3
1715193000000|2024-05-08 18:30:00|136363|136263|136363.5|136263.5|136413.5|136264|136363|136213|25
1715193300000|2024-05-08 18:35:00|136413|136213|136413.5|136213.5|136414.5|136264|136363|136212.5|33
1715193600000|2024-05-08 18:40:00|136413|136213|136363|136263|136413.5|136263.5|136363|136212.5|13
1715193900000|2024-05-08 18:45:00|136363.5|136263.5|136350|136250|136402|136263.5|136350|136200|6
1715194200000|2024-05-08 18:50:00|136400|136200|136408|136208|136413.5|136263.5|136362.5|136199|43
1715194500000|2024-05-08 18:55:00|136408.5|136208.5|136395|136195|136409.5|136209.5|136393.5|136193.5|68
1715194800000|2024-05-08 19:00:00|136396|136196|136395|136195|136396|136196|136393.5|136193.5|12
1715195100000|2024-05-08 19:05:00|136394|136194|136395|136195|136396|136196|136394|136194|18
1715195400000|2024-05-08 19:10:00|136386.5|136186.5|136393|136193|136394|136194|136386|136186|19
1715195700000|2024-05-08 19:15:00|136394|136194|136393|136193|136394|136194|136392.5|136192.5|15
1715196000000|2024-05-08 19:20:00|136393.5|136193.5|136405|136205|136405.5|136205.5|136392|136192|11
1715196300000|2024-05-08 19:25:00|136405.5|136205.5|136425|136225|136426.5|136276|136375|136195|45
1715196600000|2024-05-08 19:30:00|136425.5|136225.5|136413.5|136213.5|136433.5|136283.5|136383|136213|42
1715196900000|2024-05-08 19:35:00|136413|136213|136413|136213|136414|136214|136412.5|136212.5|24
1715197200000|2024-05-08 19:40:00|136413.5|136213.5|136415|136215|136415|136215|136412.5|136212.5|38
1715197500000|2024-05-08 19:45:00|136414.5|136214.5|136415|136215|136423|136223|136414.5|136214.5|30
1715197800000|2024-05-08 19:50:00|136416|136216|136415|136215|136416|136216|136415|136215|6
1715198100000|2024-05-08 19:55:00|136411.5|136211.5|136401.5|136201.5|136425|136268.5|136368|136201|30
1715212800000|2024-05-09 00:00:00|136596.5|136236.5|136416.5|136216.5|136619.5|136304|136350|136153|221
1715213100000|2024-05-09 00:05:00|136417|136217|136403.5|136203.5|136467|136275|136280|135990|364
1715213400000|2024-05-09 00:10:00|136405|136205|136440|136340|136596|136396|136352|136154|326
1715213700000|2024-05-09 00:15:00|136433|136333|136518|136418|136578.5|136430.5|136387.5|136187.5|233
1715214000000|2024-05-09 00:20:00|136517|136417|136673|136473|136818|136526.5|136510|136397|250
1715214300000|2024-05-09 00:25:00|136670|136470|136556.5|136456.5|136670|136507|136542|136375|187
1715214600000|2024-05-09 00:30:00|136557|136457|136583.5|136483.5|136610|136510|136538|136438|185
1715214900000|2024-05-09 00:35:00|136583|136483|136573|136473|136607|136507|136573|136473|142
1715215200000|2024-05-09 00:40:00|136570|136470|136550|136450|136603.5|136503.5|136546.5|136446.5|167
1715215500000|2024-05-09 00:45:00|136551|136451|136530|136430|136557|136457|136526.5|136426.5|70
1715215800000|2024-05-09 00:50:00|136528.5|136428.5|136545|136445|136560|136460|136525|136425|87
1715216100000|2024-05-09 00:55:00|136545.5|136445.5|136665|136565|136708.5|136608.5|136545.5|136445.5|221
1715216400000|2024-05-09 01:00:00|136663.5|136563.5|136700|136600|136740|136640|136663.5|136563.5|172
1715216700000|2024-05-09 01:05:00|136702|136602|136660|136560|136708.5|136608.5|136658|136558|119
1715217000000|2024-05-09 01:10:00|136660.5|136560.5|136646.5|136546.5|136677|136577|136632|136532|134
1715217300000|2024-05-09 01:15:00|136647|136547|136638.5|136538.5|136674|136574|136629.5|136529.5|170
1715217600000|2024-05-09 01:20:00|136640|136540|136625|136525|136645|136545|136615|136515|116
1715217900000|2024-05-09 01:25:00|136626.5|136526.5|136623|136523|136660|136560|136613.5|136513.5|139
1715218200000|2024-05-09 01:30:00|136630|136530|136570|136470|136635|136535|136568|136468|222
1715218500000|2024-05-09 01:35:00|136568.5|136468.5|136640|136540|136660|136560|136564.5|136464.5|222
1715218800000|2024-05-09 01:40:00|136639.5|136539.5|136596.5|136496.5|136641|136541|136573|136473|164
1715219100000|2024-05-09 01:45:00|136596|136496|136648.5|136548.5|136671.5|136571.5|136596|136496|140
1715219400000|2024-05-09 01:50:00|136652|136552|136581.5|136481.5|136652|136552|136576.5|136476.5|162
1715219700000|2024-05-09 01:55:00|136582|136482|136620|136520|136623|136523|136560|136460|128
1715220000000|2024-05-09 02:00:00|136619.5|136519.5|136613.5|136513.5|136628.5|136528.5|136600|136500|104
1715220300000|2024-05-09 02:05:00|136611.5|136511.5|136643.5|136543.5|136663|136563|136611.5|136511.5|146
1715220600000|2024-05-09 02:10:00|136643|136543|136632|136532|136643.5|136543.5|136621.5|136521.5|177
1715220900000|2024-05-09 02:15:00|136631|136531|136616.5|136516.5|136633.5|136533.5|136616.5|136516.5|61
1715221200000|2024-05-09 02:20:00|136615.5|136515.5|136613.5|136513.5|136624.5|136524.5|136595|136495|52
1715221500000|2024-05-09 02:25:00|136615|136515|136613.5|136513.5|136625|136525|136607|136507|83
1715221800000|2024-05-09 02:30:00|136617|136517|136606.5|136506.5|136628.5|136528.5|136591.5|136491.5|62
1715222100000|2024-05-09 02:35:00|136606|136506|136612|136512|136612.5|136512.5|136603|136503|48
1715222400000|2024-05-09 02:40:00|136613|136513|136628.5|136528.5|136638.5|136538.5|136611|136511|51
1715222700000|2024-05-09 02:45:00|136629|136529|136640|136540|136644|136544|136628|136528|94
1715223000000|2024-05-09 02:50:00|136635|136535|136602|136502|136639|136539|136593.5|136493.5|131
1715223300000|2024-05-09 02:55:00|136601.5|136501.5|136590|136490|136630|136530|136590|136490|107
1715223600000|2024-05-09 03:00:00|136580|136480|136610|136510|136618.5|136518.5|136580|136480|105
1715223900000|2024-05-09 03:05:00|136600|136500|136541.5|136441.5|136608.5|136508.5|136541.5|136441.5|94
1715224200000|2024-05-09 03:10:00|136547|136447|136558.5|136458.5|136561.5|136461.5|136526.5|136426.5|148
1715224500000|2024-05-09 03:15:00|136558|136458|136511.5|136411.5|136565|136465|136503.5|136403.5|120
1715224800000|2024-05-09 03:20:00|136510.5|136410.5|136512|136412|136513.5|136413.5|136476|136376|157
1715225100000|2024-05-09 03:25:00|136515|136415|136533.5|136433.5|136549|136449|136515|136415|81
1715225400000|2024-05-09 03:30:00|136532.5|136432.5|136545|136445|136545|136445|136525|136425|96
1715225700000|2024-05-09 03:35:00|136553.5|136453.5|136503.5|136403.5|136558.5|136458.5|136501.5|136401.5|94
1715226000000|2024-05-09 03:40:00|136498|136398|136533.5|136433.5|136536.5|136436.5|136496.5|136396.5|122
1715226300000|2024-05-09 03:45:00|136533|136433|136553.5|136453.5|136558.5|136458.5|136533|136433|95
1715226600000|2024-05-09 03:50:00|136555|136455|136546.5|136446.5|136557|136457|136546|136446|37
1715226900000|2024-05-09 03:55:00|136553|136453|136556.5|136456.5|136556.5|136456.5|136536.5|136436.5|44
1715227200000|2024-05-09 04:00:00|136551.5|136451.5|136545|136445|136558.5|136458.5|136521.5|136421.5|91
1715227500000|2024-05-09 04:05:00|136544.5|136444.5|136543|136443|136552.5|136452.5|136523.5|136423.5|91
1715227800000|2024-05-09 04:10:00|136545|136445|136580|136480|136615|136515|136545|136445|103
1715228100000|2024-05-09 04:15:00|136579|136479|136560|136460|136592|136492|136558|136458|64
1715228400000|2024-05-09 04:20:00|136563|136463|136578.5|136478.5|136585|136485|136563|136463|34
1715228700000|2024-05-09 04:25:00|136578|136478|136593|136493|136615|136515|136577|136477|93
1715229000000|2024-05-09 04:30:00|136593.5|136493.5|136610|136510|136621.5|136521.5|136583|136483|103
1715229300000|2024-05-09 04:35:00|136606.5|136506.5|136616.5|136516.5|136616.5|136516.5|136585|136485|95
1715229600000|2024-05-09 04:40:00|136618.5|136518.5|136610|136510|136633.5|136533.5|136608.5|136508.5|82
1715229900000|2024-05-09 04:45:00|136608.5|136508.5|136618.5|136518.5|136628.5|136528.5|136598|136498|61
1715230200000|2024-05-09 04:50:00|136616.5|136516.5|136616.5|136516.5|136632|136532|136613|136513|34
1715230500000|2024-05-09 04:55:00|136601.5|136501.5|136633.5|136533.5|136634|136534|136601.5|136501.5|80
1715230800000|2024-05-09 05:00:00|136629.5|136529.5|136618|136518|136633.5|136533.5|136618|136518|63
1715231100000|2024-05-09 05:05:00|136618.5|136518.5|136620|136520|136628|136528|136616.5|136516.5|27
1715231400000|2024-05-09 05:10:00|136623.5|136523.5|136635|136535|136636.5|136536.5|136608.5|136508.5|46
1715231700000|2024-05-09 05:15:00|136640|136540|136628.5|136528.5|136650|136550|136621.5|136521.5|65
1715232000000|2024-05-09 05:20:00|136631.5|136531.5|136615|136515|136637|136537|136610|136510|83
1715232300000|2024-05-09 05:25:00|136615.5|136515.5|136638|136538|136640|136540|136612.5|136512.5|104
1715232600000|2024-05-09 05:30:00|136638.5|136538.5|136638.5|136538.5|136658.5|136558.5|136623|136523|72
1715232900000|2024-05-09 05:35:00|136633|136533|136687|136587|136701.5|136601.5|136633|136533|103
1715233200000|2024-05-09 05:40:00|136673.5|136573.5|136675|136575|136695.5|136595.5|136665|136565|111
1715233500000|2024-05-09 05:45:00|136677|136577|136705|136605|136720|136620|136665|136565|107
1715233800000|2024-05-09 05:50:00|136705.5|136605.5|136746.5|136646.5|136751.5|136651.5|136704.5|136604.5|110
1715234100000|2024-05-09 05:55:00|136745|136645|136763|136663|136782|136682|136738|136638|141
1715234400000|2024-05-09 06:00:00|136763.5|136663.5|136773.5|136673.5|136811.5|136711.5|136763.5|136663.5|195
1715234700000|2024-05-09 06:05:00|136768|136668|136813.5|136713.5|136822|136722|136768|136668|152
1715235000000|2024-05-09 06:10:00|136815|136715|136828.5|136728.5|136842|136742|136806|136706|113
1715235300000|2024-05-09 06:15:00|136828|136728|136843.5|136743.5|136870|136770|136816.5|136716.5|112
1715235600000|2024-05-09 06:20:00|136842.5|136742.5|136871.5|136771.5|136930|136830|136834.5|136734.5|140
1715235900000|2024-05-09 06:25:00|136871|136771|136815|136715|136873.5|136773.5|136790|136690|228
1715236200000|2024-05-09 06:30:00|136817|136717|136823.5|136723.5|136873.5|136736.5|136771.5|136671.5|138
1715236500000|2024-05-09 06:35:00|136820|136720|136833.5|136733.5|136835.5|136735.5|136814.5|136714.5|76
1715236800000|2024-05-09 06:40:00|136834|136734|136822|136722|136835|136735|136821.5|136721.5|62
1715237100000|2024-05-09 06:45:00|136818|136718|136815|136715|136821.5|136721.5|136788.5|136688.5|44
1715237400000|2024-05-09 06:50:00|136813|136713|136820.5|136720.5|136822|136722|136790.5|136690.5|41
1715237700000|2024-05-09 06:55:00|136820|136720|136793|136693|136823.5|136723.5|136793|136693|38
1715238000000|2024-05-09 07:00:00|136792.5|136692.5|136833.5|136733.5|136835.5|136735.5|136792.5|136692.5|72
1715238300000|2024-05-09 07:05:00|136828.5|136728.5|136802|136702|136841.5|136728.5|136754.5|136598.5|80
1715238600000|2024-05-09 07:10:00|136801.5|136701.5|136785|136685|136802|136702|136782.5|136682.5|63
1715238900000|2024-05-09 07:15:00|136785.5|136685.5|136785|136685|136797|136697|136778.5|136678.5|65
1715239200000|2024-05-09 07:20:00|136784.5|136684.5|136916.5|136816.5|136935|136835|136784.5|136684.5|70
1715239500000|2024-05-09 07:25:00|136917|136817|136903.5|136803.5|136938.5|136838.5|136902.5|136802.5|55
1715239800000|2024-05-09 07:30:00|136902.5|136802.5|136883.5|136783.5|136904|136804|136864|136764|78
1715240100000|2024-05-09 07:35:00|136884|136784|136895|136795|136895.5|136795.5|136884|136784|8
1715240400000|2024-05-09 07:40:00|136895.5|136795.5|136998|136898|136998|136898|136895.5|136795.5|64
1715240700000|2024-05-09 07:45:00|137001.5|136901.5|136983|136883|137001.5|136901.5|136965|136865|72
1715241000000|2024-05-09 07:50:00|136983.5|136883.5|136970|136870|136987|136887|136945|136845|52
1715241300000|2024-05-09 07:55:00|136973|136873|136866.5|136766.5|136975|136875|136856.5|136706.5|75
1715241600000|2024-05-09 08:00:00|136868|136768|136930|136830|136932|136832|136866.5|136766.5|68
1715241900000|2024-05-09 08:05:00|136930.5|136830.5|136946.5|136846.5|136964|136864|136919|136819|103
1715242200000|2024-05-09 08:10:00|136947|136847|136916.5|136816.5|136947|136847|136913|136813|44
1715242500000|2024-05-09 08:15:00|136912|136812|136908|136808|136912|136812|136906.5|136806.5|29
1715242800000|2024-05-09 08:20:00|136908.5|136808.5|136913.5|136813.5|136918.5|136818.5|136907.5|136807.5|17
1715243100000|2024-05-09 08:25:00|136913|136813|136983.5|136883.5|136986.5|136886.5|136913|136813|54
1715243400000|2024-05-09 08:30:00|136986.5|136886.5|136998.5|136898.5|136998.5|136898.5|136986|136886|11
1715243700000|2024-05-09 08:35:00|137015|136915|137028|136928|137034|136934|137015|136915|25
1715244000000|2024-05-09 08:40:00|137028.5|136928.5|137030|136930|137031.5|136931.5|137026.5|136926.5|34
1715244300000|2024-05-09 08:45:00|137030.5|136930.5|137028.5|136928.5|137033|136933|137008.5|136908.5|88
1715244600000|2024-05-09 08:50:00|137035|136935|137025|136925|137040.5|136940.5|136975|136821.5|72
1715244900000|2024-05-09 08:55:00|137024|136924|137023.5|136923.5|137024|136924|137016.5|136916.5|54
1715245200000|2024-05-09 09:00:00|137023|136923|137020|136920|137027.5|136927.5|137013.5|136913.5|51
1715245500000|2024-05-09 09:05:00|137019.5|136919.5|136976|136876|137020.5|136920.5|136962|136862|45
1715245800000|2024-05-09 09:10:00|136963.5|136863.5|136986.5|136886.5|136989|136889|136963.5|136863.5|38
1715246100000|2024-05-09 09:15:00|136986|136886|137000|136900|137001.5|136901.5|136983|136883|46
1715246400000|2024-05-09 09:20:00|137000.5|136900.5|136990|136890|137000.5|136900.5|136988.5|136888.5|14
1715246700000|2024-05-09 09:25:00|136991|136891|136990|136890|137001.5|136901.5|136990|136890|19
1715247000000|2024-05-09 09:30:00|136989.5|136889.5|136990|136890|136991|136891|136989.5|136889.5|6
1715247300000|2024-05-09 09:35:00|136990.5|136890.5|136985|136885|136990.5|136890.5|136985|136885|12
1715247600000|2024-05-09 09:40:00|136984.5|136884.5|136948|136848|136984.5|136884.5|136941.5|136841.5|46
1715247900000|2024-05-09 09:45:00|136946.5|136846.5|136920|136820|136950|136850|136919.5|136819.5|19
1715248200000|2024-05-09 09:50:00|136919|136819|136918|136818|136922|136822|136917.5|136817.5|25
1715248500000|2024-05-09 09:55:00|136918.5|136818.5|136918|136818|136919|136819|136917|136817|13
1715248800000|2024-05-09 10:00:00|136915|136815|136918|136818|136918.5|136818.5|136913.5|136813.5|9
1715249100000|2024-05-09 10:05:00|136912|136812|136913.5|136813.5|136919|136819|136910|136810|13
1715249400000|2024-05-09 10:10:00|136914|136814|136926.5|136826.5|136927|136827|136913.5|136813.5|14
1715249700000|2024-05-09 10:15:00|136927|136827|136928.5|136828.5|136929|136829|136926.5|136826.5|7
1715250000000|2024-05-09 10:20:00|136921.5|136821.5|136946.5|136846.5|136950|136850|136920|136820|11
1715250300000|2024-05-09 10:25:00|136945|136845|136945|136845|136947|136847|136941.5|136841.5|8
1715250600000|2024-05-09 10:30:00|136936.5|136836.5|136925|136825|136937|136837|136924.5|136824.5|12
1715250900000|2024-05-09 10:35:00|136926|136826|136940|136840|136941.5|136841.5|136926|136826|9
1715251200000|2024-05-09 10:40:00|136941|136841|136945|136845|136945.5|136845.5|136941|136841|7
1715251800000|2024-05-09 10:50:00|136946.5|136846.5|136970|136870|136971|136871|136946.5|136846.5|15
1715252100000|2024-05-09 10:55:00|136983.5|136883.5|137033.5|136833.5|137033.5|136900.5|136983.5|136833|20
1715252400000|2024-05-09 11:00:00|137033|136833|137038|136838|137039|136889|136987.5|136833|76
1715252700000|2024-05-09 11:05:00|137038.5|136838.5|137018|136918|137042|136919|137013|136837.5|41
1715253000000|2024-05-09 11:10:00|137018.5|136918.5|137006.5|136906.5|137019|136919|137001.5|136901.5|38
1715253300000|2024-05-09 11:15:00|137007|136907|137042|136842|137044|136907|136991|136841|38
1715253600000|2024-05-09 11:20:00|137021.5|136921.5|137008.5|136908.5|137024|136924|137007.5|136907.5|29
1715253900000|2024-05-09 11:25:00|137010|136910|137020|136920|137020.5|136920.5|137009.5|136909.5|90
1715254200000|2024-05-09 11:30:00|137021|136921|137028.5|136928.5|137029|136929|137016.5|136916.5|46
1715254500000|2024-05-09 11:35:00|137029|136929|137008.5|136908.5|137029|136929|137005|136905|15
1715254800000|2024-05-09 11:40:00|137008|136908|137020|136920|137025|136925|137008|136908|6
1715255100000|2024-05-09 11:45:00|137023.5|136923.5|137021.5|136921.5|137023.5|136923.5|137020|136920|8
1715255400000|2024-05-09 11:50:00|137018.5|136918.5|136961.5|136861.5|137018.5|136918.5|136958.5|136858.5|18
1715255700000|2024-05-09 11:55:00|136961|136861|136994|136894|136995|136895|136961|136861|49
1715256000000|2024-05-09 12:00:00|136993.5|136893.5|136988|136888|137045|136895|136987.5|136838|84
1715256300000|2024-05-09 12:05:00|136988.5|136888.5|136950|136850|136988.5|136888.5|136938|136838|45
1715256600000|2024-05-09 12:10:00|136950.5|136850.5|136949|136849|136953.5|136853.5|136949|136849|10
1715256900000|2024-05-09 12:15:00|136945|136845|136927|136827|136945|136845|136927|136827|29
1715257200000|2024-05-09 12:20:00|136926|136826|136933|136833|136933.5|136833.5|136918.5|136818.5|54
1715257500000|2024-05-09 12:25:00|136933.5|136833.5|136964|136764|136992|136834|136931|136751.5|111
1715257800000|2024-05-09 12:30:00|136975|136750|136650|136550|136983|136759|136631.5|136526.5|320
1715258100000|2024-05-09 12:35:00|136652|136552|136670|136470|136760|136630|136619|136470|160
1715258400000|2024-05-09 12:40:00|136684|136484|136453|136353|136684|136520|136445|136294|266
1715258700000|2024-05-09 12:45:00|136453.5|136353.5|136583.5|136483.5|136826|136483.5|136451.5|136323|192
1715259000000|2024-05-09 12:50:00|136584.5|136484.5|136551.5|136451.5|136633.5|136484.5|136550|136433.5|104
1715259300000|2024-05-09 12:55:00|136627|136427|136663.5|136563.5|136773.5|136608.5|136571.5|136427|150
1715259600000|2024-05-09 13:00:00|136663|136563|136717|136517|136781|136596.5|136605|136471.5|126
1715259900000|2024-05-09 13:05:00|136716.5|136516.5|136700|136500|136717|136517|136687.5|136487.5|48
1715260200000|2024-05-09 13:10:00|136699.5|136499.5|136646.5|136546.5|136720|136570.5|136620.5|136446.5|60
1715260500000|2024-05-09 13:15:00|136645.5|136545.5|136653.5|136553.5|136721.5|136571.5|136642|136493.5|123
1715260800000|2024-05-09 13:20:00|136647|136547|136636.5|136536.5|136659.5|136559.5|136631.5|136531.5|55
1715261100000|2024-05-09 13:25:00|136640|136540|136565|136465|136649.5|136549.5|136548|136398.5|84
1715261400000|2024-05-09 13:30:00|136642|136442|136573.5|136473.5|136642|136505|136551.5|136401|117
1715261700000|2024-05-09 13:35:00|136574|136474|136525|136425|136574|136474|136500|136348.5|81
1715262000000|2024-05-09 13:40:00|136526|136426|136638.5|136438.5|136691.5|136512|136523|136423|157
1715262300000|2024-05-09 13:45:00|136638|136438|136625|136425|136640|136440|136604|136404|120
1715262600000|2024-05-09 13:50:00|136624.5|136424.5|136608.5|136408.5|136698.5|136498.5|136581.5|136407.5|139
1715262900000|2024-05-09 13:55:00|136608|136408|136552|136452|136609|136463.5|136550.5|136406|96
1715263200000|2024-05-09 14:00:00|136551.5|136451.5|136601.5|136401.5|136602|136452|136525.5|136387.5|98
1715263500000|2024-05-09 14:05:00|136602|136402|136512|136412|136603|136426|136510.5|136398.5|155
1715263800000|2024-05-09 14:10:00|136511|136411|136586.5|136386.5|136624.5|136424.5|136505|136375|129
1715264100000|2024-05-09 14:15:00|136587|136387|136528|136328|136653|136425|136447.5|136319.5|139
1715264400000|2024-05-09 14:20:00|136528.5|136328.5|136485|136285|136529|136360|136437.5|136284.5|144
1715264700000|2024-05-09 14:25:00|136486|136286|136526|136326|136526.5|136326.5|136411.5|136262|139
1715265000000|2024-05-09 14:30:00|136740|136380|136477|136277|136741.5|136398|136475|136275|211
1715265300000|2024-05-09 14:35:00|136477.5|136277.5|136405|136305|136477.5|136305.5|136384.5|136248|157
1715265600000|2024-05-09 14:40:00|136405.5|136305.5|136390|136290|136455.5|136305.5|136389|136250|77
1715265900000|2024-05-09 14:45:00|136389.5|136289.5|136423|136323|136467.5|136324|136389|136266.5|137
1715266200000|2024-05-09 14:50:00|136423.5|136323.5|136466.5|136266.5|136474.5|136323.5|136422|136265.5|123
1715266500000|2024-05-09 14:55:00|136467|136267|136433|136333|136469|136340|136410|136265.5|130
1715266800000|2024-05-09 15:00:00|136435|136335|136436.5|136336.5|136442.5|136342.5|136426|136326|68
1715267100000|2024-05-09 15:05:00|136437|136337|136428|136328|136453.5|136353.5|136428|136328|72
1715267400000|2024-05-09 15:10:00|136428.5|136328.5|136392|136292|136429|136329|136390.5|136290.5|51
1715267700000|2024-05-09 15:15:00|136392.5|136292.5|136405|136305|136441.5|136305|136377|136228.5|56
1715268000000|2024-05-09 15:20:00|136404.5|136304.5|136470|136270|136471.5|136341|136404.5|136268|73
1715268300000|2024-05-09 15:25:00|136469|136269|136467|136267|136471.5|136271.5|136466.5|136266.5|71
1715268600000|2024-05-09 15:30:00|136463.5|136263.5|136431.5|136331.5|136464.5|136332|136421|136256|47
1715268900000|2024-05-09 15:35:00|136432|136332|136435|136335|136436.5|136336.5|136431|136331|24
1715269200000|2024-05-09 15:40:00|136435.5|136335.5|136435|136335|136450|136350|136434.5|136334.5|27
1715269500000|2024-05-09 15:45:00|136434|136334|136453.5|136353.5|136455|136355|136431|136331|34
1715269800000|2024-05-09 15:50:00|136453|136353|136576.5|136376.5|136756|136475|136453|136306|60
1715270100000|2024-05-09 15:55:00|136577|136377|136543.5|136343.5|136578.5|136378.5|136542|136342|99
1715270400000|2024-05-09 16:00:00|136535|136335|136518.5|136318.5|136537|136337|136517.5|136317.5|74
1715270700000|2024-05-09 16:05:00|136518|136318|136511.5|136311.5|136519.5|136319.5|136504|136304|50
1715271000000|2024-05-09 16:10:00|136511|136311|136496.5|136296.5|136512|136312|136495.5|136295.5|60
1715271300000|2024-05-09 16:15:00|136497|136297|136468.5|136268.5|136497|136297|136468.5|136268.5|69
1715271600000|2024-05-09 16:20:00|136469|136269|136460|136260|136469|136269|136456.5|136256.5|43
1715271900000|2024-05-09 16:25:00|136458.5|136258.5|136463.5|136263.5|136464.5|136312.5|136410.5|136258.5|38
1715272200000|2024-05-09 16:30:00|136464.5|136264.5|136520|136320|136520.5|136378.5|136445|136263|54
1715272500000|2024-05-09 16:35:00|136519.5|136319.5|136490|136290|136521|136321|136488|136288|56
1715272800000|2024-05-09 16:40:00|136491|136291|136490|136290|136491|136291|136488.5|136288.5|42
1715273100000|2024-05-09 16:45:00|136491|136291|136490|136290|136496.5|136296.5|136488.5|136288.5|46
1715273400000|2024-05-09 16:50:00|136491|136291|136490|136290|136491|136291|136489|136289|26
1715273700000|2024-05-09 16:55:00|136489.5|136289.5|136503|136303|136503|136303|136488.5|136288.5|59
1715274000000|2024-05-09 17:00:00|136500|136300|136481.5|136281.5|136517|136317|136455|136255|41
1715274300000|2024-05-09 17:05:00|136482|136282|136470|136270|136482.5|136282.5|136470|136270|26
1715274600000|2024-05-09 17:10:00|136470.5|136270.5|136470|136270|136470.5|136270.5|136469|136269|10
1715274900000|2024-05-09 17:15:00|136470.5|136270.5|136470|136270|136470.5|136270.5|136470|136270|4
1715275200000|2024-05-09 17:20:00|136420.5|136320.5|136428|136328|136460|136328|136406.5|136260|26
1715275500000|2024-05-09 17:25:00|136428.5|136328.5|136478.5|136278.5|136479.5|136329|136427.5|136276|67
1715275800000|2024-05-09 17:30:00|136479|136279|136478|136278|136479.5|136279.5|136477|136277|46
1715276100000|2024-05-09 17:35:00|136477|136277|136428|136328|136479.5|136329.5|136413.5|136263.5|57
1715276400000|2024-05-09 17:40:00|136429|136329|136503|136303|136504.5|136353.5|136427|136303|55
1715276700000|2024-05-09 17:45:00|136502.5|136302.5|136421.5|136321.5|136503.5|136328.5|136421.5|136295|21
1715277000000|2024-05-09 17:50:00|136420.5|136320.5|136480|136280|136488|136337.5|136420.5|136279.5|42
1715277300000|2024-05-09 17:55:00|136480.5|136280.5|136480|136280|136480.5|136280.5|136479.5|136279.5|12
1715277600000|2024-05-09 18:00:00|136483|136283|136485|136285|136486|136286|136482.5|136282.5|28
1715277900000|2024-05-09 18:05:00|136485.5|136285.5|136485|136285|136485.5|136285.5|136484|136284|34
1715278200000|2024-05-09 18:10:00|136485.5|136285.5|136485|136285|136486|136286|136484|136284|16
1715278500000|2024-05-09 18:15:00|136484.5|136284.5|136455|136355|136486|136355|136454.5|136284.5|11
1715278800000|2024-05-09 18:20:00|136454.5|136354.5|136455|136355|136455.5|136355.5|136454.5|136354.5|10
1715279100000|2024-05-09 18:25:00|136485|136285|136430|136330|136485|136335|136428.5|136285|18
1715279400000|2024-05-09 18:30:00|136430.5|136330.5|136430|136330|136431|136331|136425.5|136325.5|30
1715279700000|2024-05-09 18:35:00|136429.5|136329.5|136476.5|136276.5|136481.5|136331.5|136429|136276|35
1715280000000|2024-05-09 18:40:00|136474.5|136274.5|136466.5|136266.5|136478|136278|136461.5|136261.5|56
1715280300000|2024-05-09 18:45:00|136466|136266|136467|136267|136469.5|136269.5|136465.5|136265.5|39
1715280600000|2024-05-09 18:50:00|136467.5|136267.5|136430|136230|136467.5|136267.5|136337.5|136187.5|42
1715280900000|2024-05-09 18:55:00|136430.5|136230.5|136345.5|136245.5|136430.5|136246|136333|136221.5|26
1715281200000|2024-05-09 19:00:00|136345|136245|136395|136195|136397.5|136268.5|136339.5|136192.5|50
1715281500000|2024-05-09 19:05:00|136395.5|136195.5|136465|136265|136468|136268|136393.5|136193.5|48
1715281800000|2024-05-09 19:10:00|136465.5|136265.5|136488.5|136288.5|136488.5|136288.5|136465.5|136265.5|23
1715282100000|2024-05-09 19:15:00|136489|136289|136488.5|136288.5|136489|136289|136488.5|136288.5|8
1715282400000|2024-05-09 19:20:00|136488|136288|136488.5|136288.5|136493|136293|136485.5|136285.5|86
1715282700000|2024-05-09 19:25:00|136487|136287|136488|136288|136492.5|136292.5|136484|136284|87
1715283000000|2024-05-09 19:30:00|136487|136287|136489|136289|136490.5|136290.5|136486|136286|85
1715283300000|2024-05-09 19:35:00|136488.5|136288.5|136488.5|136288.5|136489|136289|136487|136287|36
1715283600000|2024-05-09 19:40:00|136489|136289|136488|136288|136489.5|136289.5|136487|136287|53
1715283900000|2024-05-09 19:45:00|136488.5|136288.5|136468|136268|136508.5|136308.5|136468|136268|24
1715284200000|2024-05-09 19:50:00|136465.5|136265.5|136458.5|136258.5|136465.5|136265.5|136458|136258|16
1715284500000|2024-05-09 19:55:00|136448|136248|136477|136277|136477.5|136277.5|136446|136246|43
1715299200000|2024-05-10 00:00:00|136478|136205|136448.5|136348.5|136626|136353.5|136340|136080|270
1715299500000|2024-05-10 00:05:00|136448|136348|136515|136415|136545|136445|136428.5|136328.5|273
1715299800000|2024-05-10 00:10:00|136514.5|136414.5|136583|136483|136598.5|136498.5|136498|136398|282
1715300100000|2024-05-10 00:15:00|136583.5|136483.5|136575|136475|136643.5|136543.5|136570|136470|274
1715300400000|2024-05-10 00:20:00|136577|136477|136623.5|136523.5|136623.5|136523.5|136575|136475|146
1715300700000|2024-05-10 00:25:00|136625|136525|136585|136485|136635.5|136535.5|136574.5|136474.5|148
1715301000000|2024-05-10 00:30:00|136583.5|136483.5|136585|136485|136605|136505|136558.5|136458.5|214
1715301300000|2024-05-10 00:35:00|136581.5|136481.5|136545|136445|136581.5|136481.5|136538.5|136438.5|167
1715301600000|2024-05-10 00:40:00|136544.5|136444.5|136521.5|136421.5|136570|136470|136506.5|136406.5|174
1715301900000|2024-05-10 00:45:00|136521|136421|136586.5|136486.5|136598.5|136498.5|136521|136421|183
1715302200000|2024-05-10 00:50:00|136586|136486|136595|136495|136595.5|136495.5|136541.5|136441.5|203
1715302500000|2024-05-10 00:55:00|136593.5|136493.5|136597|136497|136628.5|136528.5|136576.5|136476.5|134
1715302800000|2024-05-10 01:00:00|136598.5|136498.5|136572|136472|136611.5|136511.5|136548|136448|191
1715303100000|2024-05-10 01:05:00|136570|136470|136550|136450|136588.5|136488.5|136550|136450|118
1715303400000|2024-05-10 01:10:00|136551|136451|136558.5|136458.5|136562|136462|136526.5|136426.5|121
1715303700000|2024-05-10 01:15:00|136553.5|136453.5|136555|136455|136563|136463|136528|136428|130
1715304000000|2024-05-10 01:20:00|136556.5|136456.5|136560|136460|136568.5|136468.5|136538|136438|74
1715304300000|2024-05-10 01:25:00|136555|136455|136580|136480|136592|136492|136536.5|136436.5|145
1715304600000|2024-05-10 01:30:00|136581|136481|136576.5|136476.5|136605.5|136505.5|136546.5|136446.5|212
1715304900000|2024-05-10 01:35:00|136577|136477|136600|136500|136605|136505|136568.5|136468.5|166
1715305200000|2024-05-10 01:40:00|136600.5|136500.5|136590|136490|136611|136511|136590|136490|97
1715305500000|2024-05-10 01:45:00|136593|136493|136608.5|136508.5|136612|136512|136581.5|136481.5|117
1715305800000|2024-05-10 01:50:00|136608|136508|136653.5|136553.5|136663|136563|136600|136500|157
1715306100000|2024-05-10 01:55:00|136652.5|136552.5|136696.5|136596.5|136708.5|136608.5|136648|136548|217
1715306400000|2024-05-10 02:00:00|136702|136602|136693.5|136593.5|136710|136610|136689.5|136589.5|139
1715306700000|2024-05-10 02:05:00|136697|136597|136718.5|136618.5|136728.5|136628.5|136696.5|136596.5|101
1715307000000|2024-05-10 02:10:00|136708.5|136608.5|136730|136630|136735|136635|136701.5|136601.5|99
1715307300000|2024-05-10 02:15:00|136729.5|136629.5|136710|136610|136747|136647|136707|136607|135
1715307600000|2024-05-10 02:20:00|136718.5|136618.5|136703.5|136603.5|136732|136632|136697.5|136597.5|128
1715307900000|2024-05-10 02:25:00|136701.5|136601.5|136691.5|136591.5|136730|136630|136691|136591|107
1715308200000|2024-05-10 02:30:00|136688.5|136588.5|136693.5|136593.5|136698.5|136598.5|136678.5|136578.5|80
1715308500000|2024-05-10 02:35:00|136693|136593|136705|136605|136707|136607|136690|136590|63
1715308800000|2024-05-10 02:40:00|136706.5|136606.5|136708.5|136608.5|136713.5|136613.5|136698|136598|46
1715309100000|2024-05-10 02:45:00|136705.5|136605.5|136691.5|136591.5|136713|136613|136691.5|136591.5|71
1715309400000|2024-05-10 02:50:00|136701.5|136601.5|136710|136610|136717|136617|136698.5|136598.5|51
1715309700000|2024-05-10 02:55:00|136709.5|136609.5|136678.5|136578.5|136710.5|136610.5|136670|136570|59
1715310000000|2024-05-10 03:00:00|136673|136573|136678.5|136578.5|136682|136582|136670|136570|54
1715310300000|2024-05-10 03:05:00|136673|136573|136695|136595|136698|136598|136657|136557|63
1715310600000|2024-05-10 03:10:00|136694|136594|136712|136612|136712|136612|136679.5|136579.5|54
1715310900000|2024-05-10 03:15:00|136707|136607|136703|136603|136707|136607|136693|136593|83
1715311200000|2024-05-10 03:20:00|136703.5|136603.5|136696.5|136596.5|136705|136605|136690|136590|76
1715311500000|2024-05-10 03:25:00|136693.5|136593.5|136712|136612|136720.5|136620.5|136691.5|136591.5|62
1715311800000|2024-05-10 03:30:00|136711|136611|136673.5|136573.5|136712|136612|136673.5|136573.5|55
1715312100000|2024-05-10 03:35:00|136681.5|136581.5|136640|136540|136685|136585|136634|136534|103
1715312400000|2024-05-10 03:40:00|136651.5|136551.5|136663|136563|136667|136567|136649|136549|73
1715312700000|2024-05-10 03:45:00|136663.5|136563.5|136693|136593|136703.5|136603.5|136661.5|136561.5|133
1715313000000|2024-05-10 03:50:00|136693.5|136593.5|136693.5|136593.5|136693.5|136593.5|136690|136590|14
1715313300000|2024-05-10 03:55:00|136700|136600|136716.5|136616.5|136717|136617|136696|136596|45
1715313600000|2024-05-10 04:00:00|136717|136617|136713.5|136613.5|136725|136625|136713|136613|37
1715313900000|2024-05-10 04:05:00|136713|136613|136713|136613|136717|136617|136690|136590|37
1715314200000|2024-05-10 04:10:00|136718.5|136618.5|136697|136597|136720|136620|136696.5|136596.5|38
1715314500000|2024-05-10 04:15:00|136702|136602|136690|136590|136702|136602|136690|136590|13
1715314800000|2024-05-10 04:20:00|136691.5|136591.5|136685|136585|136696.5|136596.5|136683.5|136583.5|34
1715315100000|2024-05-10 04:25:00|136684.5|136584.5|136705|136605|136705|136605|136684.5|136584.5|51
1715315400000|2024-05-10 04:30:00|136704.5|136604.5|136713.5|136613.5|136716.5|136616.5|136700|136600|22
1715315700000|2024-05-10 04:35:00|136716.5|136616.5|136727|136627|136730.5|136630.5|136715|136615|33
1715316000000|2024-05-10 04:40:00|136723.5|136623.5|136755|136655|136784|136684|136723|136623|100
1715316300000|2024-05-10 04:45:00|136743|136643|136761.5|136661.5|136765|136665|136743|136643|36
1715316600000|2024-05-10 04:50:00|136760.5|136660.5|136748.5|136648.5|136765|136665|136743|136643|66
1715316900000|2024-05-10 04:55:00|136751.5|136651.5|136750|136650|136753.5|136653.5|136730|136630|77
1715317200000|2024-05-10 05:00:00|136748.5|136648.5|136697|136597|136748.5|136648.5|136687|136587|43
1715317500000|2024-05-10 05:05:00|136696|136596|136675|136575|136697.5|136597.5|136674.5|136574.5|75
1715317800000|2024-05-10 05:10:00|136675.5|136575.5|136595|136495|136675.5|136575.5|136570|136470|164
1715318100000|2024-05-10 05:15:00|136598|136498|136593|136493|136621.5|136521.5|136573|136473|102
1715318400000|2024-05-10 05:20:00|136593.5|136493.5|136605|136505|136617|136517|136565.5|136465.5|107
1715318700000|2024-05-10 05:25:00|136608|136508|136613|136513|136625|136525|136606.5|136506.5|93
1715319000000|2024-05-10 05:30:00|136616.5|136516.5|136628.5|136528.5|136628.5|136528.5|136578|136478|105
1715319300000|2024-05-10 05:35:00|136628|136528|136682|136582|136682|136582|136625|136525|94
1715319600000|2024-05-10 05:40:00|136682.5|136582.5|136661.5|136561.5|136691.5|136591.5|136655|136555|100
1715319900000|2024-05-10 05:45:00|136658|136558|136640|136540|136658.5|136558.5|136625|136525|120
1715320200000|2024-05-10 05:50:00|136630|136530|136641.5|136541.5|136644|136544|136620|136520|133
1715320500000|2024-05-10 05:55:00|136643|136543|136620|136520|136644.5|136544.5|136620|136520|51
1715320800000|2024-05-10 06:00:00|136621.5|136521.5|136620|136520|136622|136522|136550|136450|204
1715321100000|2024-05-10 06:05:00|136616.5|136516.5|136606.5|136506.5|136618.5|136518.5|136591.5|136491.5|160
1715321400000|2024-05-10 06:10:00|136603|136503|136615|136515|136621.5|136521.5|136581.5|136481.5|167
1715321700000|2024-05-10 06:15:00|136618|136518|136635|136535|136636.5|136536.5|136601.5|136501.5|73
1715322000000|2024-05-10 06:20:00|136631.5|136531.5|136593|136493|136631.5|136531.5|136593|136493|98
1715322300000|2024-05-10 06:25:00|136593.5|136493.5|136620|136520|136670|136570|136593|136493|133
1715322600000|2024-05-10 06:30:00|136626.5|136526.5|136630|136530|136731.5|136563.5|136613|136495|101
1715322900000|2024-05-10 06:35:00|136630.5|136530.5|136567|136467|136640|136540|136554|136454|80
1715323200000|2024-05-10 06:40:00|136566|136466|136560|136460|136581.5|136481.5|136559.5|136459.5|81
1715323500000|2024-05-10 06:45:00|136559|136459|136571.5|136471.5|136581.5|136481.5|136559|136459|53
1715323800000|2024-05-10 06:50:00|136572|136472|136515|136415|136572|136472|136513|136413|76
1715324100000|2024-05-10 06:55:00|136515.5|136415.5|136482.5|136382.5|136515.5|136415.5|136482.5|136382.5|17
1715324400000|2024-05-10 07:00:00|136475|136375|136456.5|136356.5|136476.5|136376.5|136428.5|136328.5|107
1715324700000|2024-05-10 07:05:00|136457|136357|136456.5|136356.5|136497|136397|136450.5|136350.5|59
1715325000000|2024-05-10 07:10:00|136459.5|136359.5|136438|136338|136504|136360|136425|136296.5|67
1715325300000|2024-05-10 07:15:00|136438.5|136338.5|136470|136370|136478|136378|136431.5|136331.5|55
1715325600000|2024-05-10 07:20:00|136475|136375|136515|136415|136515|136415|136461|136361|37
1715325900000|2024-05-10 07:25:00|136516.5|136416.5|136528.5|136428.5|136558.5|136458.5|136508|136408|62
1715326200000|2024-05-10 07:30:00|136526|136426|136528|136428|136530|136430|136516|136416|47
1715326500000|2024-05-10 07:35:00|136525|136425|136505|136405|136525|136425|136500|136400|21
1715326800000|2024-05-10 07:40:00|136505.5|136405.5|136495|136395|136553|136410|136476.5|136353|70
1715327100000|2024-05-10 07:45:00|136494.5|136394.5|136506.5|136406.5|136508|136408|136486.5|136386.5|29
1715327400000|2024-05-10 07:50:00|136507.5|136407.5|136483|136383|136508.5|136408.5|136483|136383|38
1715327700000|2024-05-10 07:55:00|136483.5|136383.5|136488|136388|136500|136400|136475|136375|54
1715328000000|2024-05-10 08:00:00|136485|136385|136515|136415|136581.5|136422|136484|136355|41
1715328300000|2024-05-10 08:05:00|136515.5|136415.5|136520|136420|136528.5|136428.5|136500|136400|46
1715328600000|2024-05-10 08:10:00|136520.5|136420.5|136525|136425|136530|136430|136505|136405|28
1715328900000|2024-05-10 08:15:00|136521.5|136421.5|136462|136362|136525|136425|136461.5|136361.5|38
1715329200000|2024-05-10 08:20:00|136461.5|136361.5|136431.5|136331.5|136461.5|136361.5|136430|136330|25
1715329500000|2024-05-10 08:25:00|136430.5|136330.5|136431.5|136331.5|136432|136332|136430.5|136330.5|4
1715329800000|2024-05-10 08:30:00|136431|136331|136421.5|136321.5|136431|136331|136420|136320|21
1715330100000|2024-05-10 08:35:00|136418.5|136318.5|136422|136322|136422|136322|136418.5|136318.5|2
1715330400000|2024-05-10 08:40:00|136421|136321|136427|136327|136433|136333|136421|136321|25
1715330700000|2024-05-10 08:45:00|136426.5|136326.5|136422|136322|136427|136327|136422|136322|4
1715331000000|2024-05-10 08:50:00|136421.5|136321.5|136423.5|136323.5|136423.5|136323.5|136421.5|136321.5|10
1715331300000|2024-05-10 08:55:00|136423|136323|136428|136328|136428|136328|136423|136323|9
1715331600000|2024-05-10 09:00:00|136430|136330|136430|136330|136432|136332|136416.5|136316.5|31
1715331900000|2024-05-10 09:05:00|136429.5|136329.5|136423|136323|136430|136330|136423|136323|10
1715332200000|2024-05-10 09:10:00|136426.5|136326.5|136427|136327|136429|136329|136424.5|136324.5|25
1715332500000|2024-05-10 09:15:00|136426.5|136326.5|136425|136325|136428.5|136328.5|136425|136325|31
1715332800000|2024-05-10 09:20:00|136425.5|136325.5|136420|136320|136425.5|136325.5|136409|136309|16
1715333100000|2024-05-10 09:25:00|136420.5|136320.5|136418.5|136318.5|136428.5|136328.5|136418|136318|21
1715333400000|2024-05-10 09:30:00|136418|136318|136408|136308|136418.5|136318.5|136399.5|136299.5|57
1715333700000|2024-05-10 09:35:00|136407.5|136307.5|136387|136287|136414|136314|136386.5|136286.5|67
1715334000000|2024-05-10 09:40:00|136388|136288|136398|136298|136398.5|136298.5|136386.5|136286.5|17
1715334300000|2024-05-10 09:45:00|136398.5|136298.5|136398.5|136298.5|136400|136300|136397.5|136297.5|7
1715334600000|2024-05-10 09:50:00|136398|136298|136398.5|136298.5|136398.5|136298.5|136398|136298|2
1715334900000|2024-05-10 09:55:00|136398|136298|136398.5|136298.5|136398.5|136298.5|136398|136298|4
1715335200000|2024-05-10 10:00:00|136395|136295|136423.5|136323.5|136430.5|136330.5|136393.5|136293.5|49
1715335500000|2024-05-10 10:05:00|136413.5|136313.5|136396.5|136296.5|136413.5|136313.5|136380|136280|34
1715335800000|2024-05-10 10:10:00|136396|136296|136408.5|136308.5|136409|136309|136396|136296|61
1715336100000|2024-05-10 10:15:00|136409|136309|136406.5|136306.5|136409|136309|136403|136303|34
1715336400000|2024-05-10 10:20:00|136407|136307|136392|136292|136407|136307|136391.5|136291.5|44
1715336700000|2024-05-10 10:25:00|136385|136285|136398|136298|136402|136302|136385|136285|41
1715337000000|2024-05-10 10:30:00|136397.5|136297.5|136386.5|136286.5|136397.5|136297.5|136380.5|136280.5|49
1715337300000|2024-05-10 10:35:00|136387|136287|136407|136307|136407|136307|136386|136286|23
1715337600000|2024-05-10 10:40:00|136413|136313|136425|136325|136433.5|136333.5|136413|136313|20
1715337900000|2024-05-10 10:45:00|136424.5|136324.5|136423.5|136323.5|136430|136330|136423|136323|39
1715338200000|2024-05-10 10:50:00|136422.5|136322.5|136433|136333|136434|136334|136422.5|136322.5|21
1715338500000|2024-05-10 10:55:00|136433.5|136333.5|136423.5|136323.5|136435|136335|136422.5|136322.5|13
1715338800000|2024-05-10 11:00:00|136423|136323|136428.5|136328.5|136428.5|136328.5|136422.5|136322.5|28
1715339100000|2024-05-10 11:05:00|136428|136328|136425|136325|136429|136329|136424|136324|33
1715339400000|2024-05-10 11:10:00|136425.5|136325.5|136425|136325|136425.5|136325.5|136425|136325|2
1715339700000|2024-05-10 11:15:00|136441|136341|136441.5|136341.5|136441.5|136341.5|136441|136341|2
1715340000000|2024-05-10 11:20:00|136441|136341|136438.5|136338.5|136441|136341|136437.5|136337.5|25
1715340300000|2024-05-10 11:25:00|136438|136338|136432|136332|136443.5|136343.5|136428|136328|62
1715340600000|2024-05-10 11:30:00|136436.5|136336.5|136440|136340|136448.5|136348.5|136436.5|136336.5|17
1715340900000|2024-05-10 11:35:00|136439|136339|136438|136338|136439|136339|136438|136338|5
1715341200000|2024-05-10 11:40:00|136437|136337|136438.5|136338.5|136446|136346|136437|136337|76
1715341500000|2024-05-10 11:45:00|136439|136339|136438.5|136338.5|136439|136339|136438|136338|4
1715341800000|2024-05-10 11:50:00|136438|136338|136440|136340|136440.5|136340.5|136438|136338|6
1715342100000|2024-05-10 11:55:00|136439.5|136339.5|136456.5|136356.5|136465|136365|136439.5|136339.5|27
1715342400000|2024-05-10 12:00:00|136454.5|136354.5|136461.5|136361.5|136462|136362|136452.5|136352.5|14
1715342700000|2024-05-10 12:05:00|136462|136362|136463.5|136363.5|136480.5|136380.5|136460.5|136360.5|30
1715343000000|2024-05-10 12:10:00|136463|136363|136458|136358|136463|136363|136458|136358|10
1715343300000|2024-05-10 12:15:00|136458.5|136358.5|136458|136358|136465|136365|136458|136358|22
1715343600000|2024-05-10 12:20:00|136457.5|136357.5|136450|136350|136459.5|136359.5|136449.5|136349.5|50
1715343900000|2024-05-10 12:25:00|136450.5|136350.5|136450|136350|136450.5|136350.5|136449|136349|6
1715344200000|2024-05-10 12:30:00|136449.5|136349.5|136478.5|136378.5|136484|136384|136449.5|136349.5|51
1715344500000|2024-05-10 12:35:00|136478|136378|136560|136460|136560|136460|136477|136377|100
1715344800000|2024-05-10 12:40:00|136556.5|136456.5|136541.5|136441.5|136557|136457|136525|136425|41
1715345100000|2024-05-10 12:45:00|136543.5|136443.5|136528|136428|136543.5|136443.5|136527.5|136427.5|31
1715345400000|2024-05-10 12:50:00|136528.5|136428.5|136528.5|136428.5|136534|136434|136526|136426|46
1715345700000|2024-05-10 12:55:00|136527|136427|136524|136424|136527|136427|136521.5|136421.5|32
1715346000000|2024-05-10 13:00:00|136523.5|136423.5|136532|136432|136540|136440|136522.5|136422.5|58
1715346300000|2024-05-10 13:05:00|136533|136433|136538|136438|136548.5|136448.5|136531|136431|67
1715346600000|2024-05-10 13:10:00|136538.5|136438.5|136518.5|136418.5|136543.5|136443.5|136518|136418|41
1715346900000|2024-05-10 13:15:00|136518|136418|136520|136420|136527.5|136427.5|136517.5|136417.5|59
1715347200000|2024-05-10 13:20:00|136521|136421|136511.5|136311.5|136532|136421|136506.5|136306.5|118
1715347500000|2024-05-10 13:25:00|136511|136311|136498.5|136298.5|136515.5|136315.5|136497.5|136297.5|103
1715347800000|2024-05-10 13:30:00|136498|136298|136478|136278|136498.5|136298.5|136477|136277|193
1715348100000|2024-05-10 13:35:00|136479.5|136279.5|136480|136380|136508|136385|136468|136277|141
1715348400000|2024-05-10 13:40:00|136481|136381|136530|136330|136531|136381|136479|136329.5|107
1715348700000|2024-05-10 13:45:00|136529.5|136329.5|136472|136372|136530.5|136381|136467.5|136329.5|55
1715349000000|2024-05-10 13:50:00|136471.5|136371.5|136468|136368|136471.5|136371.5|136467.5|136367.5|42
1715349300000|2024-05-10 13:55:00|136467.5|136367.5|136573|136294|136573|136385|136436.5|136278|106
1715349600000|2024-05-10 14:00:00|136587|136289|136548.5|136448.5|136643.5|136494|136538|136257|148
1715349900000|2024-05-10 14:05:00|136586.5|136386.5|136553|136453|136586.5|136454.5|136523|136350|102
1715350200000|2024-05-10 14:10:00|136553.5|136453.5|136680|136480|136684|136534|136553.5|136403|112
1715350500000|2024-05-10 14:15:00|136679.5|136479.5|136735|136535|136753.5|136576.5|136646.5|136463|129
1715350800000|2024-05-10 14:20:00|136735.5|136535.5|136746.5|136546.5|136747.5|136547.5|136734.5|136534.5|107
1715351100000|2024-05-10 14:25:00|136746|136546|136790|136590|136865|136715|136745|136545|194
1715351400000|2024-05-10 14:30:00|136789|136589|136760|136560|136807.5|136607.5|136759.5|136559.5|89
1715351700000|2024-05-10 14:35:00|136760.5|136560.5|136728.5|136528.5|136761|136591|136690|136501|107
1715352000000|2024-05-10 14:40:00|136728|136528|136755|136555|136756|136613.5|136678|136527.5|113
1715352300000|2024-05-10 14:45:00|136754.5|136554.5|136745|136545|136765|136630.5|136698|136544.5|138
1715352600000|2024-05-10 14:50:00|136745.5|136545.5|136762.5|136662.5|136770|136662.5|136743.5|136543.5|166
1715352900000|2024-05-10 14:55:00|136762|136662|136808.5|136608.5|136870.5|136670.5|136762|136598|101
1715353200000|2024-05-10 15:00:00|136808|136608|136920|136720|136920|136766.5|136775.5|136607.5|118
1715353500000|2024-05-10 15:05:00|136919|136719|136860|136660|136920.5|136737|136809.5|136659|53
1715353800000|2024-05-10 15:10:00|136859.5|136659.5|136873|136673|136897.5|136715.5|136814|136659|86
1715354100000|2024-05-10 15:15:00|136823.5|136723.5|136871.5|136671.5|136872|136723.5|136823|136657|109
1715354400000|2024-05-10 15:20:00|136872|136672|136830|136730|136877.5|136730.5|136826|136671|87
1715354700000|2024-05-10 15:25:00|136830.5|136730.5|136923.5|136723.5|136923.5|136773.5|136828.5|136710|34
1715355000000|2024-05-10 15:30:00|136923|136723|136873.5|136773.5|136926.5|136774|136873|136722|122
1715355300000|2024-05-10 15:35:00|136874|136774|136920|136720|136921|136774|136864|136706|118
1715355600000|2024-05-10 15:40:00|136919|136719|136903|136703|136921.5|136721.5|136902.5|136702.5|95
1715355900000|2024-05-10 15:45:00|136902|136702|136903.5|136703.5|136905|136705|136902|136702|224
1715356200000|2024-05-10 15:50:00|136903|136703|136903.5|136703.5|136904.5|136753.5|136852.5|136702.5|195
1715356500000|2024-05-10 15:55:00|136903|136703|136933|136733|136941|136791|136865|136703|49
1715356800000|2024-05-10 16:00:00|136948.5|136748.5|136898|136798|136979.5|136828.5|136898|136748|85
1715357100000|2024-05-10 16:05:00|136898.5|136798.5|136896.5|136796.5|136948.5|136799|136896.5|136748|77
1715357400000|2024-05-10 16:10:00|136896|136796|136935|136735|136988.5|136828.5|136896|136733.5|123
1715357700000|2024-05-10 16:15:00|136934|136734|136935|136735|136935.5|136735.5|136934|136734|60
1715358000000|2024-05-10 16:20:00|136934.5|136734.5|136938.5|136738.5|136940|136740|136934.5|136734.5|91
1715358300000|2024-05-10 16:25:00|136938|136738|136938.5|136738.5|136939.5|136739.5|136937|136737|89
1715358600000|2024-05-10 16:30:00|136938|136738|136938.5|136738.5|136940|136740|136937.5|136737.5|110
1715358900000|2024-05-10 16:35:00|136938|136738|136920|136720|136940|136740|136919.5|136719.5|79
1715359200000|2024-05-10 16:40:00|136920.5|136720.5|136917|136717|136921.5|136721.5|136917|136717|61
1715359500000|2024-05-10 16:45:00|136911.5|136711.5|136920|136720|136920.5|136720.5|136899.5|136699.5|68
1715359800000|2024-05-10 16:50:00|136920.5|136720.5|136920|136720|136921|136721|136919|136719|68
1715360100000|2024-05-10 16:55:00|136919.5|136719.5|136930|136730|136932|136732|136919.5|136719.5|98
1715360400000|2024-05-10 17:00:00|136929|136729|136951.5|136751.5|136965|136814|136913|136728.5|110
1715360700000|2024-05-10 17:05:00|136950.5|136750.5|136972|136772|137012.5|136835|136935|136750.5|132
1715361000000|2024-05-10 17:10:00|136973|136773|136968.5|136768.5|136973|136773|136962|136762|107
1715361300000|2024-05-10 17:15:00|136969.5|136769.5|136968.5|136768.5|136970|136770|136966.5|136766.5|148
1715361600000|2024-05-10 17:20:00|136969.5|136769.5|136968.5|136768.5|136969.5|136769.5|136967|136767|150
1715361900000|2024-05-10 17:25:00|136968|136768|136945.5|136745.5|136969|136769|136945.5|136745.5|113
1715362200000|2024-05-10 17:30:00|136955|136755|136951.5|136751.5|136956|136756|136950.5|136750.5|112
1715362500000|2024-05-10 17:35:00|136951|136751|136951.5|136751.5|136952.5|136752.5|136950.5|136750.5|62
1715362800000|2024-05-10 17:40:00|136951|136751|136951.5|136751.5|136953|136753|136951|136751|78
1715363100000|2024-05-10 17:45:00|136952|136752|136958.5|136758.5|136974.5|136774.5|136951|136751|98
1715363400000|2024-05-10 17:50:00|136958|136758|136958.5|136758.5|136960|136760|136956.5|136756.5|146
1715363700000|2024-05-10 17:55:00|136959|136759|136958.5|136758.5|136960|136760|136956.5|136756.5|138
1715364000000|2024-05-10 18:00:00|136960|136760|136996|136796|136997.5|136797.5|136957|136757|140
1715364300000|2024-05-10 18:05:00|136995.5|136795.5|136995.5|136795.5|136997.5|136797.5|136994|136794|139
1715364600000|2024-05-10 18:10:00|136995|136795|136995.5|136795.5|136996.5|136796.5|136992.5|136792.5|85
1715364900000|2024-05-10 18:15:00|136996|136796|136996|136796|136997.5|136797.5|136994|136794|178
1715365200000|2024-05-10 18:20:00|136995.5|136795.5|136995.5|136795.5|136997|136797|136994|136794|77
1715365500000|2024-05-10 18:25:00|136996|136796|136972|136772|136997.5|136797.5|136962.5|136762.5|101
1715365800000|2024-05-10 18:30:00|136973|136773|136972|136772|136974|136774|136970|136770|68
1715366100000|2024-05-10 18:35:00|136972.5|136772.5|136971.5|136771.5|136973|136773|136970.5|136770.5|106
1715366400000|2024-05-10 18:40:00|136972|136772|136971.5|136771.5|136975|136775|136970|136770|89
1715366700000|2024-05-10 18:45:00|136972|136772|136967|136767|136973|136773|136966|136766|38
1715367000000|2024-05-10 18:50:00|136966.5|136766.5|136967|136767|136969|136769|136964.5|136764.5|80
1715367300000|2024-05-10 18:55:00|136966|136766|136966.5|136766.5|136968.5|136768.5|136965|136765|135
1715367600000|2024-05-10 19:00:00|136967|136767|136963.5|136763.5|136968.5|136768.5|136962.5|136762.5|93
1715367900000|2024-05-10 19:05:00|136963|136763|136963.5|136763.5|136964|136764|136962|136762|54
1715368200000|2024-05-10 19:10:00|136963|136763|136963.5|136763.5|136965.5|136765.5|136962.5|136762.5|55
1715368500000|2024-05-10 19:15:00|136963|136763|136963|136763|136966.5|136766.5|136963|136763|15
1715368800000|2024-05-10 19:20:00|137047|136847|136970|136770|137047.5|136847.5|136969.5|136769.5|33
1715369100000|2024-05-10 19:25:00|136969.5|136769.5|136970|136770|136971.5|136771.5|136969.5|136769.5|14
1715369400000|2024-05-10 19:30:00|136971|136771|136968|136768|136971|136771|136968|136768|17
1715370000000|2024-05-10 19:40:00|136968.5|136768.5|136968.5|136768.5|136968.5|136768.5|136968.5|136768.5|1
1715370300000|2024-05-10 19:45:00|136968|136768|136968.5|136768.5|136968.5|136768.5|136968|136768|2
1715370600000|2024-05-10 19:50:00|137048.5|136848.5|136968.5|136768.5|137053.5|136853.5|136961.5|136761.5|187
1715370900000|2024-05-10 19:55:00|136967|136767|136978|136778|136993.5|136793.5|136966.5|136766.5|98
1715558400000|2024-05-13 00:00:00|137045|136685|136960|136860|137045|136886.5|136926.5|136685|162
1715558700000|2024-05-13 00:05:00|136958.5|136858.5|137028.5|136928.5|137065|136965|136951.5|136851.5|201
1715559000000|2024-05-13 00:10:00|137031.5|136931.5|136965|136865|137031.5|136931.5|136951.5|136851.5|178
1715559300000|2024-05-13 00:15:00|136963|136863|137051.5|136951.5|137066.5|136966.5|136963|136863|238
1715559600000|2024-05-13 00:20:00|137050|136950|137073.5|136973.5|137117|137017|137041.5|136941.5|195
1715559900000|2024-05-13 00:25:00|137075.5|136975.5|137030|136930|137075.5|136975.5|137022|136922|132
1715560200000|2024-05-13 00:30:00|137033.5|136933.5|137123|137023|137134|137034|137033.5|136933.5|195
1715560500000|2024-05-13 00:35:00|137123.5|137023.5|137078.5|136978.5|137130|137030|137078.5|136978.5|126
1715560800000|2024-05-13 00:40:00|137080|136980|137090|136990|137100|137000|137050|136950|130
1715561100000|2024-05-13 00:45:00|137087|136987|137075|136975|137093.5|136993.5|137055|136955|119
1715561400000|2024-05-13 00:50:00|137074.5|136974.5|137070|136970|137108|137008|137065|136965|149
1715561700000|2024-05-13 00:55:00|137072|136972|137061.5|136961.5|137085|136985|137046.5|136946.5|124
1715562000000|2024-05-13 01:00:00|137065|136965|137038.5|136938.5|137076.5|136976.5|137012.5|136912.5|182
1715562300000|2024-05-13 01:05:00|137039|136939|136996.5|136896.5|137039|136939|136987|136887|212
1715562600000|2024-05-13 01:10:00|136997|136897|136855|136755|137008.5|136898.5|136773|136673|453
1715562900000|2024-05-13 01:15:00|136868|136768|136956.5|136856.5|137045.5|136878.5|136855|136755|368
1715563200000|2024-05-13 01:20:00|136948.5|136848.5|136890|136790|136958|136858|136890|136790|227
1715563500000|2024-05-13 01:25:00|136888|136788|136885|136785|136908.5|136808.5|136868.5|136768.5|167
1715563800000|2024-05-13 01:30:00|136888.5|136788.5|136911.5|136811.5|136911.5|136811.5|136846.5|136746.5|232
1715564100000|2024-05-13 01:35:00|136910|136810|136901.5|136801.5|136928.5|136828.5|136881.5|136781.5|178
1715564400000|2024-05-13 01:40:00|136902|136802|136946.5|136846.5|136971.5|136871.5|136898.5|136798.5|229
1715564700000|2024-05-13 01:45:00|136946|136846|136968|136868|136978.5|136878.5|136931|136831|210
1715565000000|2024-05-13 01:50:00|136969|136869|136940|136840|136969|136869|136931.5|136831.5|169
1715565300000|2024-05-13 01:55:00|136935|136835|136902|136802|136962|136862|136893|136793|153
1715565600000|2024-05-13 02:00:00|136901.5|136801.5|136896.5|136796.5|136910|136810|136886.5|136786.5|160
1715565900000|2024-05-13 02:05:00|136897|136797|136890|136790|136937|136837|136890|136790|177
1715566200000|2024-05-13 02:10:00|136890.5|136790.5|136808.5|136708.5|136891.5|136791.5|136783|136683|270
1715566500000|2024-05-13 02:15:00|136811.5|136711.5|136844.5|136744.5|136855|136755|136800|136700|164
1715566800000|2024-05-13 02:20:00|136845|136745|136845|136745|136858.5|136758.5|136805|136705|119
1715567100000|2024-05-13 02:25:00|136833.5|136733.5|136875|136775|136890|136790|136825|136725|113
1715567400000|2024-05-13 02:30:00|136875.5|136775.5|136833|136733|136875.5|136775.5|136833|136733|113
1715567700000|2024-05-13 02:35:00|136830.5|136730.5|136778.5|136678.5|136836.5|136736.5|136771.5|136671.5|193
1715568000000|2024-05-13 02:40:00|136778|136678|136798.5|136698.5|136805|136705|136753.5|136653.5|124
1715568300000|2024-05-13 02:45:00|136796.5|136696.5|136683.5|136583.5|136800|136700|136681.5|136581.5|206
1715568600000|2024-05-13 02:50:00|136683|136583|136655|136555|136731.5|136631.5|136655|136555|163
1715568900000|2024-05-13 02:55:00|136654.5|136554.5|136656.5|136556.5|136665|136565|136623.5|136523.5|193
1715569200000|2024-05-13 03:00:00|136656|136556|136640|136540|136691.5|136591.5|136632|136532|145
1715569500000|2024-05-13 03:05:00|136641|136541|136656.5|136556.5|136670|136570|136634.5|136534.5|138
1715569800000|2024-05-13 03:10:00|136657|136557|136683|136583|136701.5|136601.5|136633.5|136533.5|142
1715570100000|2024-05-13 03:15:00|136683.5|136583.5|136716.5|136616.5|136716.5|136616.5|136683.5|136583.5|110
1715570400000|2024-05-13 03:20:00|136717|136617|136688|136588|136723.5|136623.5|136670|136570|142
1715570700000|2024-05-13 03:25:00|136678.5|136578.5|136673.5|136573.5|136681.5|136581.5|136653|136553|96
1715571000000|2024-05-13 03:30:00|136674|136574|136685|136585|136691.5|136591.5|136671.5|136571.5|96
1715571300000|2024-05-13 03:35:00|136684.5|136584.5|136668.5|136568.5|136685.5|136585.5|136658|136558|71
1715571600000|2024-05-13 03:40:00|136670|136570|136705|136605|136708.5|136608.5|136666.5|136566.5|52
1715571900000|2024-05-13 03:45:00|136698.5|136598.5|136683.5|136583.5|136702|136602|136680|136580|49
1715572200000|2024-05-13 03:50:00|136681.5|136581.5|136693|136593|136698|136598|136681.5|136581.5|22
1715572500000|2024-05-13 03:55:00|136700|136600|136733|136633|136742|136642|136700|136600|76
1715572800000|2024-05-13 04:00:00|136732.5|136632.5|136702|136602|136745|136645|136702|136602|68
1715573100000|2024-05-13 04:05:00|136701.5|136601.5|136710|136610|136713.5|136613.5|136685|136585|56
1715573400000|2024-05-13 04:10:00|136703.5|136603.5|136716.5|136616.5|136722|136622|136702|136602|65
1715573700000|2024-05-13 04:15:00|136713|136613|136735|136635|136737|136637|136713|136613|43
1715574000000|2024-05-13 04:20:00|136725|136625|136758|136658|136758|136658|136725|136625|61
1715574300000|2024-05-13 04:25:00|136758.5|136658.5|136753.5|136653.5|136762|136662|136741|136641|54
1715574600000|2024-05-13 04:30:00|136750|136650|136705|136605|136753.5|136653.5|136700|136600|49
1715574900000|2024-05-13 04:35:00|136705.5|136605.5|136726.5|136626.5|136728.5|136628.5|136705|136605|64
1715575200000|2024-05-13 04:40:00|136727|136627|136723.5|136623.5|136735|136635|136721|136621|46
1715575500000|2024-05-13 04:45:00|136725|136625|136705|136605|136727|136627|136703.5|136603.5|43
1715575800000|2024-05-13 04:50:00|136705.5|136605.5|136665|136565|136705.5|136605.5|136658.5|136558.5|90
1715576100000|2024-05-13 04:55:00|136664.5|136564.5|136682|136582|136683.5|136583.5|136653|136553|71
1715576400000|2024-05-13 05:00:00|136682.5|136582.5|136652|136552|136690|136590|136646.5|136546.5|102
1715576700000|2024-05-13 05:05:00|136641.5|136541.5|136660|136560|136664|136564|136641.5|136541.5|74
1715577000000|2024-05-13 05:10:00|136659.5|136559.5|136665|136565|136668|136568|136652|136552|51
1715577300000|2024-05-13 05:15:00|136666.5|136566.5|136666.5|136566.5|136666.5|136566.5|136656.5|136556.5|54
1715577600000|2024-05-13 05:20:00|136667|136567|136693.5|136593.5|136697|136597|136656|136556|75
1715577900000|2024-05-13 05:25:00|136692|136592|136658|136558|136699.5|136599.5|136652|136552|60
1715578200000|2024-05-13 05:30:00|136658.5|136558.5|136703.5|136603.5|136717|136617|136657|136557|100
1715578500000|2024-05-13 05:35:00|136705|136605|136697|136597|136711.5|136611.5|136670|136570|108
1715578800000|2024-05-13 05:40:00|136691.5|136591.5|136695|136595|136720|136620|136688|136588|91
1715579100000|2024-05-13 05:45:00|136694.5|136594.5|136656.5|136556.5|136704.5|136604.5|136656.5|136556.5|139
1715579400000|2024-05-13 05:50:00|136655|136555|136645|136545|136676.5|136576.5|136636|136536|146
1715579700000|2024-05-13 05:55:00|136650|136550|136645|136545|136675|136575|136643|136543|107
1715580000000|2024-05-13 06:00:00|136633|136533|136592|136492|136635|136535|136575|136475|211
1715580300000|2024-05-13 06:05:00|136591.5|136491.5|136603.5|136503.5|136622|136522|136591.5|136491.5|125
1715580600000|2024-05-13 06:10:00|136610|136510|136633.5|136533.5|136643.5|136543.5|136610|136510|132
1715580900000|2024-05-13 06:15:00|136627|136527|136656.5|136556.5|136657|136557|136614.5|136514.5|142
1715581200000|2024-05-13 06:20:00|136657|136557|136610|136510|136666.5|136566.5|136610|136510|89
1715581500000|2024-05-13 06:25:00|136606.5|136506.5|136660|136560|136688.5|136588.5|136595|136495|191
1715581800000|2024-05-13 06:30:00|136666.5|136566.5|136670|136570|136687|136587|136652.5|136552.5|163
1715582100000|2024-05-13 06:35:00|136683.5|136583.5|136705|136605|136712|136612|136668|136568|99
1715582400000|2024-05-13 06:40:00|136705.5|136605.5|136703.5|136603.5|136705.5|136605.5|136678.5|136578.5|60
1715582700000|2024-05-13 06:45:00|136702.5|136602.5|136681.5|136581.5|136713|136613|136681.5|136581.5|51
1715583000000|2024-05-13 06:50:00|136683|136583|136660|136560|136683|136583|136659.5|136559.5|56
1715583300000|2024-05-13 06:55:00|136661|136561|136681.5|136581.5|136692|136592|136661|136561|57
1715583600000|2024-05-13 07:00:00|136682.5|136582.5|136695|136595|136703.5|136603.5|136678|136578|61
1715583900000|2024-05-13 07:05:00|136694.5|136594.5|136693.5|136593.5|136700|136600|136690|136590|33
1715584200000|2024-05-13 07:10:00|136694.5|136594.5|136778|136678|136835.5|136680|136693|136593|46
1715584500000|2024-05-13 07:15:00|136776|136676|136725|136625|136780.5|136680.5|136721|136621|48
1715584800000|2024-05-13 07:20:00|136725.5|136625.5|136718.5|136618.5|136737|136637|136688.5|136588.5|39
1715585100000|2024-05-13 07:25:00|136713.5|136613.5|136655|136555|136716.5|136616.5|136615|136450|52
1715585400000|2024-05-13 07:30:00|136666.5|136566.5|136608|136508|136705.5|136605.5|136595|136436.5|50
1715585700000|2024-05-13 07:35:00|136608.5|136508.5|136640|136540|136641|136541|136591.5|136491.5|31
1715586000000|2024-05-13 07:40:00|136640.5|136540.5|136695|136595|136707|136607|136640|136540|65
1715586300000|2024-05-13 07:45:00|136693.5|136593.5|136680|136580|136693.5|136593.5|136675|136575|53
1715586600000|2024-05-13 07:50:00|136681.5|136581.5|136682|136582|136683.5|136583.5|136675|136575|42
1715586900000|2024-05-13 07:55:00|136681.5|136581.5|136755|136655|136768.5|136668.5|136673.5|136573.5|67
1715587200000|2024-05-13 08:00:00|136758.5|136658.5|136726.5|136626.5|136765.5|136665.5|136722.5|136622.5|65
1715587500000|2024-05-13 08:05:00|136727|136627|136695|136595|136727|136627|136666.5|136566.5|52
1715587800000|2024-05-13 08:10:00|136685|136585|136652|136552|136686.5|136586.5|136642|136542|111
1715588100000|2024-05-13 08:15:00|136651.5|136551.5|136666.5|136566.5|136666.5|136566.5|136649.5|136549.5|17
1715588400000|2024-05-13 08:20:00|136665|136565|136657|136557|136673.5|136573.5|136651.5|136551.5|46
1715588700000|2024-05-13 08:25:00|136660|136560|136667|136567|136672|136572|136656.5|136556.5|13
1715589000000|2024-05-13 08:30:00|136666.5|136566.5|136652|136552|136670.5|136570.5|136651.5|136551.5|21
1715589300000|2024-05-13 08:35:00|136651.5|136551.5|136640|136540|136651.5|136551.5|136639|136539|18
1715589600000|2024-05-13 08:40:00|136639.5|136539.5|136625|136525|136640|136540|136618.5|136518.5|52
1715589900000|2024-05-13 08:45:00|136624.5|136524.5|136585|136485|136672|136525|136584|136468.5|41
1715590200000|2024-05-13 08:50:00|136584.5|136484.5|136563|136463|136623.5|136523.5|136563|136463|125
1715590500000|2024-05-13 08:55:00|136563.5|136463.5|136545|136445|136563.5|136463.5|136530|136430|64
1715590800000|2024-05-13 09:00:00|136544.5|136444.5|136545|136445|136545|136445|136541|136441|12
1715591100000|2024-05-13 09:05:00|136542.5|136442.5|136545|136445|136554|136454|136535|136435|26
1715591400000|2024-05-13 09:10:00|136545.5|136445.5|136540|136440|136548.5|136448.5|136534.5|136434.5|22
1715591700000|2024-05-13 09:15:00|136539.5|136439.5|136545|136445|136545|136445|136538|136438|25
1715592000000|2024-05-13 09:20:00|136546.5|136446.5|136545|136445|136548.5|136448.5|136541|136441|32
1715592300000|2024-05-13 09:25:00|136543.5|136443.5|136545.5|136445.5|136545.5|136445.5|136543|136443|11
1715592600000|2024-05-13 09:30:00|136553.5|136453.5|136563.5|136463.5|136625.5|136482|136553.5|136411.5|62
1715592900000|2024-05-13 09:35:00|136565|136465|136565|136465|136566|136466|136565|136465|3
1715593200000|2024-05-13 09:40:00|136564.5|136464.5|136602|136502|136612|136512|136564.5|136464.5|45
1715593500000|2024-05-13 09:45:00|136601.5|136501.5|136582|136482|136602|136502|136577|136477|33
1715593800000|2024-05-13 09:50:00|136581.5|136481.5|136566.5|136466.5|136583.5|136483.5|136565|136465|18
1715594100000|2024-05-13 09:55:00|136568.5|136468.5|136573|136473|136588.5|136488.5|136568|136468|38
1715594400000|2024-05-13 10:00:00|136573.5|136473.5|136565|136465|136588.5|136488.5|136565|136465|25
1715594700000|2024-05-13 10:05:00|136564|136464|136547|136447|136564|136464|136541.5|136441.5|20
1715595000000|2024-05-13 10:10:00|136545|136445|136560|136460|136560|136460|136541.5|136441.5|15
1715595300000|2024-05-13 10:15:00|136559.5|136459.5|136591.5|136491.5|136593.5|136493.5|136558.5|136458.5|19
1715595600000|2024-05-13 10:20:00|136592|136492|136598.5|136498.5|136602|136502|136592|136492|17
1715595900000|2024-05-13 10:25:00|136598|136498|136601.5|136501.5|136601.5|136501.5|136598|136498|3
1715596200000|2024-05-13 10:30:00|136598|136498|136598.5|136498.5|136598.5|136498.5|136593|136493|22
1715596500000|2024-05-13 10:35:00|136598|136498|136602.5|136502.5|136602.5|136502.5|136595|136495|14
1715596800000|2024-05-13 10:40:00|136603.5|136503.5|136605|136505|136605|136505|136603.5|136503.5|2
1715597100000|2024-05-13 10:45:00|136605.5|136505.5|136605|136505|136605.5|136505.5|136604.5|136504.5|4
1715597400000|2024-05-13 10:50:00|136606.5|136506.5|136606.5|136506.5|136607.5|136507.5|136606|136506|17
1715597700000|2024-05-13 10:55:00|136607|136507|136617|136517|136627.5|136527.5|136606|136506|58
1715598000000|2024-05-13 11:00:00|136616.5|136516.5|136615|136515|136616.5|136516.5|136614.5|136514.5|31
1715598300000|2024-05-13 11:05:00|136615.5|136515.5|136615|136515|136617|136517|136614.5|136514.5|21
1715598600000|2024-05-13 11:10:00|136616|136516|136615|136515|136617|136517|136614|136514|28
1715598900000|2024-05-13 11:15:00|136614.5|136514.5|136615|136515|136615.5|136515.5|136614.5|136514.5|6
1715599200000|2024-05-13 11:20:00|136614|136514|136603|136503|136615|136515|136596.5|136496.5|37
1715599500000|2024-05-13 11:25:00|136603.5|136503.5|136616.5|136516.5|136616.5|136516.5|136602|136502|14
1715599800000|2024-05-13 11:30:00|136617|136517|136597|136497|136618.5|136518.5|136595|136495|35
1715600100000|2024-05-13 11:35:00|136596.5|136496.5|136588.5|136488.5|136597|136497|136588.5|136488.5|28
1715600400000|2024-05-13 11:40:00|136583|136483|136543|136443|136585|136485|136543|136443|37
1715600700000|2024-05-13 11:45:00|136543.5|136443.5|136543.5|136443.5|136596.5|136447|136542|136393|28
1715601000000|2024-05-13 11:50:00|136543|136443|136562|136462|136593.5|136462.5|136536.5|136386.5|39
1715601300000|2024-05-13 11:55:00|136562.5|136462.5|136613.5|136513.5|136626.5|136526.5|136561.5|136461.5|44
1715601600000|2024-05-13 12:00:00|136613|136513|136553.5|136453.5|136613.5|136513.5|136539.5|136439.5|92
1715601900000|2024-05-13 12:05:00|136553|136453|136560|136460|136609|136465|136553|136404.5|54
1715602200000|2024-05-13 12:10:00|136559.5|136459.5|136600|136400|136610.5|136460|136557.5|136400|88
1715602500000|2024-05-13 12:15:00|136600.5|136400.5|136546.5|136446.5|136601|136451|136538.5|136399.5|90
1715602800000|2024-05-13 12:20:00|136547|136447|136543.5|136443.5|136547.5|136447.5|136541.5|136441.5|92
1715603100000|2024-05-13 12:25:00|136542|136442|136536.5|136436.5|136589.5|136444|136536.5|136386.5|60
1715603400000|2024-05-13 12:30:00|136537|136437|136545|136445|136546.5|136446.5|136526|136426|57
1715603700000|2024-05-13 12:35:00|136543|136443|136555|136455|136606|136458|136542|136398|101
1715604000000|2024-05-13 12:40:00|136554|136454|136537.5|136437.5|136604|136454|136535|136393.5|70
1715604300000|2024-05-13 12:45:00|136536.5|136436.5|136588.5|136388.5|136588.5|136440|136528|136381|63
1715604600000|2024-05-13 12:50:00|136587.5|136387.5|136578.5|136378.5|136590|136440.5|136532|136377.5|83
1715604900000|2024-05-13 12:55:00|136578|136378|136512|136412|136580.5|136422.5|136511.5|136371|51
1715605200000|2024-05-13 13:00:00|136515|136415|136533|136333|136542.5|136415|136490.5|136332.5|160
1715605500000|2024-05-13 13:05:00|136532.5|136332.5|136460|136360|136539.5|136360.5|136459.5|136309.5|162
1715605800000|2024-05-13 13:10:00|136460.5|136360.5|136448.5|136348.5|136460.5|136360.5|136445|136345|23
1715606100000|2024-05-13 13:15:00|136433.5|136333.5|136428.5|136328.5|136487.5|136337.5|136428|136285.5|96
1715606400000|2024-05-13 13:20:00|136428|136328|136421.5|136321.5|136432|136332|136406.5|136306.5|74
1715606700000|2024-05-13 13:25:00|136421|136321|136469|136269|136470|136322.5|136393.5|136268.5|91
1715607000000|2024-05-13 13:30:00|136482.5|136282.5|136453|136253|136483.5|136303.5|136389|136252.5|175
1715607300000|2024-05-13 13:35:00|136454|136254|136473.5|136273.5|136795|136435|136378|136252.5|125
1715607600000|2024-05-13 13:40:00|136473|136273|136410|136310|136474|136324|136386.5|136273|100
1715607900000|2024-05-13 13:45:00|136409.5|136309.5|136428.5|136328.5|136567.5|136384|136399.5|136299.5|135
1715608200000|2024-05-13 13:50:00|136428|136328|136412|136312|136431|136331|136412|136312|42
1715608500000|2024-05-13 13:55:00|136411.5|136311.5|136410|136310|136412|136312|136408|136308|36
1715608800000|2024-05-13 14:00:00|136409.5|136309.5|136411.5|136311.5|136412.5|136312.5|136409.5|136309.5|35
1715609100000|2024-05-13 14:05:00|136412|136312|136422|136322|136423|136323|136411.5|136311.5|69
1715609400000|2024-05-13 14:10:00|136421.5|136321.5|136473|136373|136525|136375|136420.5|136314.5|134
1715609700000|2024-05-13 14:15:00|136473.5|136373.5|136445|136345|136474.5|136374.5|136444.5|136344.5|62
1715610000000|2024-05-13 14:20:00|136446|136346|136445|136345|136446|136346|136444|136344|60
1715610300000|2024-05-13 14:25:00|136444.5|136344.5|136431.5|136331.5|136495|136359|136415|136277|60
1715610600000|2024-05-13 14:30:00|136440|136340|136476.5|136376.5|136528.5|136380.5|136439.5|136299.5|73
1715610900000|2024-05-13 14:35:00|136461.5|136361.5|136462|136362|136463.5|136363.5|136461|136361|28
1715611200000|2024-05-13 14:40:00|136462.5|136362.5|136445|136345|136483.5|136362.5|136433|136283.5|45
1715611500000|2024-05-13 14:45:00|136444.5|136344.5|136445|136345|136446|136346|136444.5|136344.5|16
1715611800000|2024-05-13 14:50:00|136444.5|136344.5|136483.5|136283.5|136505|136355|136432.5|136283|132
1715612100000|2024-05-13 14:55:00|136484.5|136284.5|136480|136280|136485|136333.5|136433|136280|112
1715612400000|2024-05-13 15:00:00|136483.5|136283.5|136612.5|136412.5|136636.5|136486.5|136470|136281|190
1715612700000|2024-05-13 15:05:00|136612|136412|136590|136390|136614.5|136463|136561|136388|123
1715613000000|2024-05-13 15:10:00|136589|136389|136606.5|136406.5|136607|136441.5|136539|136379.5|101
1715613300000|2024-05-13 15:15:00|136607|136407|136592|136492|136608|136492|136592|136405.5|32
1715613600000|2024-05-13 15:20:00|136607|136507|136586.5|136386.5|136643|136508.5|136573|136386.5|38
1715613900000|2024-05-13 15:25:00|136586|136386|136631.5|136531.5|136681.5|136532.5|136572.5|136386|93
1715614200000|2024-05-13 15:30:00|136737|136537|136593|136354|136750|136615|136593|136350|199
1715614500000|2024-05-13 15:35:00|136577|136363|136618|136418|136628.5|136428.5|136573.5|136363|65
1715614800000|2024-05-13 15:40:00|136618.5|136418.5|136608|136508|136618.5|136508.5|136607.5|136418|26
1715615100000|2024-05-13 15:45:00|136608.5|136508.5|136592.5|136392.5|136659|136509|136568|136387.5|98
1715615400000|2024-05-13 15:50:00|136591.5|136391.5|136636.5|136436.5|136638|136487|136586|136391.5|33
1715615700000|2024-05-13 15:55:00|136637|136437|136637|136437|136638|136438|136635.5|136435.5|66
1715616000000|2024-05-13 16:00:00|136636.5|136436.5|136618.5|136418.5|136637.5|136452|136505.5|136339|113
1715616300000|2024-05-13 16:05:00|136618|136418|136533|136433|136618.5|136436.5|136532|136358|82
1715616600000|2024-05-13 16:10:00|136532.5|136432.5|136533.5|136433.5|136533.5|136433.5|136532|136432|21
1715616900000|2024-05-13 16:15:00|136533|136433|136500|136300|136563|136433.5|136500|136300|46
1715617200000|2024-05-13 16:20:00|136499.5|136299.5|136496|136294|136523.5|136323.5|136493.5|136292|74
1715617500000|2024-05-13 16:25:00|136495|136292|136532.5|136332.5|136554|136354|136493.5|136292|106
1715617800000|2024-05-13 16:30:00|136534|136334|136532.5|136332.5|136534.5|136334.5|136531.5|136331.5|51
1715618100000|2024-05-13 16:35:00|136533|136333|136491.5|136291.5|136569.5|136369.5|136486|136286|61
1715618400000|2024-05-13 16:40:00|136492|136292|136492|136292|136493|136293|136486.5|136286.5|92
1715618700000|2024-05-13 16:45:00|136491.5|136291.5|136492|136292|136493.5|136293.5|136490|136290|87
1715619000000|2024-05-13 16:50:00|136491.5|136291.5|136491.5|136291.5|136493.5|136293.5|136490|136290|75
1715619300000|2024-05-13 16:55:00|136491|136291|136491.5|136291.5|136493.5|136293.5|136490.5|136290.5|58
1715619600000|2024-05-13 17:00:00|136490.5|136290.5|136526.5|136326.5|136528|136328|136490|136290|75
1715619900000|2024-05-13 17:05:00|136527|136327|136589|136389|136938|136578|136525|136325|162
1715620200000|2024-05-13 17:10:00|136588.5|136388.5|136589|136389|136591|136391|136586.5|136386.5|78
1715620500000|2024-05-13 17:15:00|136590.5|136390.5|136589|136389|136590.5|136390.5|136587|136387|56
1715620800000|2024-05-13 17:20:00|136588.5|136388.5|136589|136389|136590|136390|136587.5|136387.5|27
1715621100000|2024-05-13 17:25:00|136589.5|136389.5|136615|136415|136616.5|136416.5|136587.5|136387.5|91
1715621400000|2024-05-13 17:30:00|136614|136414|136553|136353|136615|136415|136552|136352|56
1715621700000|2024-05-13 17:35:00|136552.5|136352.5|136553|136353|136555|136355|136552|136352|57
1715622000000|2024-05-13 17:40:00|136552.5|136352.5|136553.5|136353.5|136555|136355|136551.5|136351.5|43
1715622300000|2024-05-13 17:45:00|136554.5|136354.5|136553.5|136353.5|136555|136355|136551.5|136351.5|65
1715622600000|2024-05-13 17:50:00|136554|136354|136553|136353|136555.5|136355.5|136552|136352|45
1715622900000|2024-05-13 17:55:00|136553.5|136353.5|136553|136353|136555|136355|136552|136352|83
1715623200000|2024-05-13 18:00:00|136553.5|136353.5|136553.5|136353.5|136555.5|136355.5|136551.5|136351.5|50
1715623500000|2024-05-13 18:05:00|136552|136352|136553|136353|136555|136355|136552|136352|28
1715623800000|2024-05-13 18:10:00|136553.5|136353.5|136558.5|136358.5|136559.5|136359.5|136552|136352|41
1715624100000|2024-05-13 18:15:00|136558|136358|136559|136359|136560.5|136360.5|136557.5|136357.5|57
1715624400000|2024-05-13 18:20:00|136557.5|136357.5|136557.5|136357.5|136560.5|136360.5|136556|136356|104
1715624700000|2024-05-13 18:25:00|136558.5|136358.5|136631.5|136431.5|136633|136433|136557.5|136357.5|90
1715625000000|2024-05-13 18:30:00|136631|136431|136631|136431|136633|136433|136629.5|136429.5|115
1715625300000|2024-05-13 18:35:00|136630|136430|136631.5|136431.5|136632.5|136432.5|136630|136430|34
1715625600000|2024-05-13 18:40:00|136630.5|136430.5|136631.5|136431.5|136632.5|136432.5|136630|136430|48
1715625900000|2024-05-13 18:45:00|136631|136431|136631.5|136431.5|136632|136432|136630|136430|37
1715626200000|2024-05-13 18:50:00|136630.5|136430.5|136631.5|136431.5|136632|136432|136630.5|136430.5|9
1715626500000|2024-05-13 18:55:00|136631|136431|136631.5|136431.5|136632|136432|136631|136431|5
1715626800000|2024-05-13 19:00:00|136631|136431|136631.5|136431.5|136632.5|136432.5|136630|136430|27
1715627100000|2024-05-13 19:05:00|136631|136431|136631|136431|136634|136434|136629.5|136429.5|90
1715627400000|2024-05-13 19:10:00|136629|136429|136605|136405|136633.5|136433.5|136605|136405|47
1715627700000|2024-05-13 19:15:00|136604.5|136404.5|136605|136405|136605.5|136405.5|136604.5|136404.5|6
1715628000000|2024-05-13 19:20:00|136605.5|136405.5|136605.5|136405.5|136605.5|136405.5|136605.5|136405.5|1
1715628300000|2024-05-13 19:25:00|136605|136405|136605.5|136405.5|136606.5|136406.5|136603.5|136403.5|56
1715628600000|2024-05-13 19:30:00|136605|136405|136605|136405|136606.5|136406.5|136605|136405|20
1715628900000|2024-05-13 19:35:00|136604.5|136404.5|136605.5|136405.5|136605.5|136405.5|136604.5|136404.5|2
1715629200000|2024-05-13 19:40:00|136607|136407|136605.5|136405.5|136607|136407|136605.5|136405.5|2
1715629500000|2024-05-13 19:45:00|136604.5|136404.5|136605.5|136405.5|136606|136406|136604.5|136404.5|29
1715629800000|2024-05-13 19:50:00|136604.5|136404.5|136605|136405|136606|136406|136604.5|136404.5|11
1715630100000|2024-05-13 19:55:00|136604.5|136404.5|136605|136405|136606.5|136406.5|136604|136404|21
1715644800000|2024-05-14 00:00:00|136738.5|136378.5|136524|136164|136738.5|136378.5|136523|136163|39
1715645100000|2024-05-14 00:05:00|136523.5|136163.5|136648|136439|136730|136507|136523|136163|393
1715645400000|2024-05-14 00:10:00|136645|136441|136645|136545|136707|136557|136596.5|136423|228
1715645700000|2024-05-14 00:15:00|136644|136544|136685|136585|136697|136597|136604|136504|213
1715646000000|2024-05-14 00:20:00|136680|136580|136673|136573|136683.5|136583.5|136635|136535|190
1715646300000|2024-05-14 00:25:00|136673.5|136573.5|136725|136625|136745|136645|136650|136550|176
1715646600000|2024-05-14 00:30:00|136724|136624|136742|136642|136763.5|136663.5|136715|136615|138
1715646900000|2024-05-14 00:35:00|136750|136650|136753.5|136653.5|136776.5|136676.5|136736.5|136636.5|160
1715647200000|2024-05-14 00:40:00|136753|136653|136763.5|136663.5|136771.5|136671.5|136744.5|136644.5|143
1715647500000|2024-05-14 00:45:00|136765|136665|136765|136665|136772|136672|136735|136635|144
1715647800000|2024-05-14 00:50:00|136775|136675|136744.5|136644.5|136775|136675|136737|136637|134
1715648100000|2024-05-14 00:55:00|136745|136645|136723.5|136623.5|136751.5|136651.5|136723|136623|157
1715648400000|2024-05-14 01:00:00|136724|136624|136703|136603|136724|136624|136675|136575|152
1715648700000|2024-05-14 01:05:00|136703.5|136603.5|136717|136617|136720|136620|136680|136580|104
1715649000000|2024-05-14 01:10:00|136715|136615|136701.5|136601.5|136717|136617|136698|136598|96
1715649300000|2024-05-14 01:15:00|136710|136610|136733.5|136633.5|136756.5|136656.5|136701|136601|162
1715649600000|2024-05-14 01:20:00|136733|136633|136750|136650|136760|136660|136732.5|136632.5|122
1715649900000|2024-05-14 01:25:00|136751.5|136651.5|136742|136642|136773.5|136673.5|136738|136638|68
1715650200000|2024-05-14 01:30:00|136751.5|136651.5|136788.5|136688.5|136791.5|136691.5|136741.5|136641.5|248
1715650500000|2024-05-14 01:35:00|136796.5|136696.5|136821.5|136721.5|136851.5|136751.5|136781.5|136681.5|226
1715650800000|2024-05-14 01:40:00|136821|136721|136836.5|136736.5|136867|136767|136816.5|136716.5|202
1715651100000|2024-05-14 01:45:00|136838.5|136738.5|136796.5|136696.5|136838.5|136738.5|136781.5|136681.5|159
1715651400000|2024-05-14 01:50:00|136790|136690|136753.5|136653.5|136810|136710|136750|136650|124
1715651700000|2024-05-14 01:55:00|136753|136653|136763|136663|136770|136670|136750|136650|99
1715652000000|2024-05-14 02:00:00|136763.5|136663.5|136786.5|136686.5|136800|136700|136763.5|136663.5|158
1715652300000|2024-05-14 02:05:00|136783|136683|136780|136680|136800|136700|136766.5|136666.5|58
1715652600000|2024-05-14 02:10:00|136773|136673|136755|136655|136783|136683|136754.5|136654.5|64
1715652900000|2024-05-14 02:15:00|136758|136658|136768.5|136668.5|136778.5|136678.5|136754.5|136654.5|91
1715653200000|2024-05-14 02:20:00|136768|136668|136773.5|136673.5|136790|136690|136768|136668|111
1715653500000|2024-05-14 02:25:00|136774|136674|136785|136685|136792|136692|136773|136673|105
1715653800000|2024-05-14 02:30:00|136790|136690|136800|136700|136800|136700|136783.5|136683.5|180
1715654100000|2024-05-14 02:35:00|136800.5|136700.5|136755|136655|136800.5|136700.5|136748|136648|124
1715654400000|2024-05-14 02:40:00|136748.5|136648.5|136740|136640|136763.5|136663.5|136734.5|136634.5|99
1715654700000|2024-05-14 02:45:00|136743.5|136643.5|136761.5|136661.5|136762|136662|136733|136633|84
1715655000000|2024-05-14 02:50:00|136761|136661|136761.5|136661.5|136762.5|136662.5|136746.5|136646.5|142
1715655300000|2024-05-14 02:55:00|136762|136662|136745|136645|136762|136662|136727|136627|67
1715655600000|2024-05-14 03:00:00|136744.5|136644.5|136765|136665|136765.5|136665.5|136743|136643|39
1715655900000|2024-05-14 03:05:00|136763|136663|136766.5|136666.5|136766.5|136666.5|136756.5|136656.5|15
1715656200000|2024-05-14 03:10:00|136767|136667|136775|136675|136775|136675|136756.5|136656.5|49
1715656500000|2024-05-14 03:15:00|136775.5|136675.5|136755|136655|136775.5|136675.5|136755|136655|35
1715656800000|2024-05-14 03:20:00|136763|136663|136762|136662|136764|136664|136753|136653|42
1715657100000|2024-05-14 03:25:00|136761.5|136661.5|136727|136627|136761.5|136661.5|136725|136625|110
1715657400000|2024-05-14 03:30:00|136726.5|136626.5|136726.5|136626.5|136727|136627|136710|136610|96
1715657700000|2024-05-14 03:35:00|136727.5|136627.5|136688.5|136588.5|136728.5|136628.5|136683.5|136583.5|97
1715658000000|2024-05-14 03:40:00|136691|136591|136708.5|136608.5|136708.5|136608.5|136685|136585|43
1715658300000|2024-05-14 03:45:00|136708|136608|136726.5|136626.5|136728.5|136628.5|136708|136608|43
1715658600000|2024-05-14 03:50:00|136725|136625|136746.5|136646.5|136760|136660|136724|136624|133
1715658900000|2024-05-14 03:55:00|136745.5|136645.5|136752|136652|136758.5|136658.5|136743|136643|71
1715659200000|2024-05-14 04:00:00|136751.5|136651.5|136747|136647|136753.5|136653.5|136746|136646|31
1715659500000|2024-05-14 04:05:00|136746.5|136646.5|136738|136638|136746.5|136646.5|136724.5|136624.5|29
1715659800000|2024-05-14 04:10:00|136738.5|136638.5|136715|136615|136744|136644|136700|136600|107
1715660100000|2024-05-14 04:15:00|136720|136620|136715|136615|136730.5|136630.5|136711.5|136611.5|27
1715660400000|2024-05-14 04:20:00|136715.5|136615.5|136715|136615|136721.5|136621.5|136708.5|136608.5|27
1715660700000|2024-05-14 04:25:00|136718|136618|136725|136625|136732|136632|136718|136618|49
1715661000000|2024-05-14 04:30:00|136726.5|136626.5|136724.5|136624.5|136732|136632|136715|136615|72
1715661300000|2024-05-14 04:35:00|136725|136625|136723|136623|136737|136637|136720|136620|36
1715661600000|2024-05-14 04:40:00|136723.5|136623.5|136722|136622|136732|136632|136720|136620|28
1715661900000|2024-05-14 04:45:00|136723.5|136623.5|136723.5|136623.5|136732|136632|136720|136620|28
1715662200000|2024-05-14 04:50:00|136730|136630|136733.5|136633.5|136746.5|136646.5|136723|136623|63
1715662500000|2024-05-14 04:55:00|136733|136633|136741.5|136641.5|136743.5|136643.5|136731|136631|74
1715662800000|2024-05-14 05:00:00|136737|136637|136735|136635|136753.5|136653.5|136723|136623|47
1715663100000|2024-05-14 05:05:00|136726.5|136626.5|136743.5|136643.5|136750|136650|136726.5|136626.5|48
1715663400000|2024-05-14 05:10:00|136745|136645|136748.5|136648.5|136758.5|136658.5|136735|136635|62
1715663700000|2024-05-14 05:15:00|136748|136648|136721.5|136621.5|136755.5|136655.5|136714.5|136614.5|55
1715664000000|2024-05-14 05:20:00|136722.5|136622.5|136692|136592|136723.5|136623.5|136660|136560|164
1715664300000|2024-05-14 05:25:00|136693.5|136593.5|136693.5|136593.5|136695|136595|136683.5|136583.5|42
1715664600000|2024-05-14 05:30:00|136692.5|136592.5|136687|136587|136698.5|136598.5|136684|136584|50
1715664900000|2024-05-14 05:35:00|136686.5|136586.5|136648.5|136548.5|136698.5|136598.5|136642|136542|128
1715665200000|2024-05-14 05:40:00|136648|136548|136658|136558|136660|136560|136640|136540|93
1715665500000|2024-05-14 05:45:00|136657|136557|136657.5|136557.5|136663|136563|136652.5|136552.5|56
1715665800000|2024-05-14 05:50:00|136658|136558|136675|136575|136688.5|136588.5|136647|136547|118
1715666100000|2024-05-14 05:55:00|136675.5|136575.5|136675|136575|136696.5|136596.5|136666.5|136566.5|122
1715666400000|2024-05-14 06:00:00|136673|136573|136683.5|136583.5|136692|136592|136665|136565|133
1715666700000|2024-05-14 06:05:00|136683|136583|136653.5|136553.5|136683|136583|136647|136547|116
1715667000000|2024-05-14 06:10:00|136663.5|136563.5|136667|136567|136668.5|136568.5|136656|136556|62
1715667300000|2024-05-14 06:15:00|136666.5|136566.5|136688.5|136588.5|136693.5|136593.5|136665|136565|82
1715667600000|2024-05-14 06:20:00|136688|136588|136706.5|136606.5|136731.5|136631.5|136688|136588|97
1715667900000|2024-05-14 06:25:00|136708.5|136608.5|136730|136630|136752.5|136652.5|136707|136607|146
1715668200000|2024-05-14 06:30:00|136733|136633|136750|136650|136822.5|136673.5|136722|136619.5|128
1715668500000|2024-05-14 06:35:00|136763.5|136663.5|136781.5|136681.5|136856.5|136689|136752.5|136652.5|55
1715668800000|2024-05-14 06:40:00|136778|136678|136820|136720|136833.5|136733.5|136773.5|136673.5|43
1715669100000|2024-05-14 06:45:00|136819.5|136719.5|136846.5|136746.5|136861.5|136761.5|136815|136715|80
1715669400000|2024-05-14 06:50:00|136850|136750|136850|136750|136855.5|136755.5|136848|136748|31
1715669700000|2024-05-14 06:55:00|136849.5|136749.5|136797|136697|136852|136752|136796.5|136696.5|55
1715670000000|2024-05-14 07:00:00|136793.5|136693.5|136796.5|136696.5|136807|136707|136755|136655|64
1715670300000|2024-05-14 07:05:00|136795.5|136695.5|136800|136700|136803|136703|136772|136672|65
1715670600000|2024-05-14 07:10:00|136799.5|136699.5|136753.5|136653.5|136800|136700|136750|136650|55
1715670900000|2024-05-14 07:15:00|136754.5|136654.5|136825|136725|136828.5|136728.5|136753.5|136653.5|61
1715671200000|2024-05-14 07:20:00|136825.5|136725.5|136815|136715|136827|136727|136788|136688|87
1715671500000|2024-05-14 07:25:00|136821.5|136721.5|136851|136751|136865|136765|136821|136721|39
1715671800000|2024-05-14 07:30:00|136851.5|136751.5|136833.5|136733.5|136899.5|136763.5|136828|136699.5|58
1715672100000|2024-05-14 07:35:00|136833|136733|136873.5|136773.5|136881.5|136781.5|136833|136733|46
1715672400000|2024-05-14 07:40:00|136873|136773|136790|136690|136880|136780|136790|136690|59
1715672700000|2024-05-14 07:45:00|136789|136689|136835|136735|136847|136747|136786.5|136686.5|44
1715673000000|2024-05-14 07:50:00|136835.5|136735.5|136817|136717|136835.5|136735.5|136792|136692|33
1715673300000|2024-05-14 07:55:00|136816.5|136716.5|136778|136678|136816.5|136716.5|136769.5|136669.5|59
1715673600000|2024-05-14 08:00:00|136779|136679|136763.5|136663.5|136790.5|136690.5|136753.5|136653.5|74
1715673900000|2024-05-14 08:05:00|136756.5|136656.5|136758.5|136658.5|136773.5|136673.5|136738|136568.5|62
1715674200000|2024-05-14 08:10:00|136755|136655|136782|136682|136805.5|136682|136753|136588.5|57
1715674500000|2024-05-14 08:15:00|136781.5|136681.5|136798|136698|136825|136725|136781.5|136681.5|93
1715674800000|2024-05-14 08:20:00|136799|136699|136795|136695|136799.5|136699.5|136795|136695|38
1715675100000|2024-05-14 08:25:00|136795.5|136695.5|136777|136677|136795.5|136695.5|136773.5|136673.5|23
1715675400000|2024-05-14 08:30:00|136776.5|136676.5|136755|136655|136780.5|136680.5|136752|136652|34
1715675700000|2024-05-14 08:35:00|136755.5|136655.5|136735|136635|136760|136660|136733|136633|30
1715676000000|2024-05-14 08:40:00|136736.5|136636.5|136708|136608|136741.5|136641.5|136700|136600|48
1715676300000|2024-05-14 08:45:00|136708.5|136608.5|136678.5|136578.5|136708.5|136608.5|136673.5|136573.5|27
1715676600000|2024-05-14 08:50:00|136683|136583|136698.5|136598.5|136698.5|136598.5|136683|136583|29
1715676900000|2024-05-14 08:55:00|136699.5|136599.5|136681.5|136581.5|136705|136605|136673|136573|58
1715677200000|2024-05-14 09:00:00|136686.5|136586.5|136733|136633|136762|136662|136677|136577|70
1715677500000|2024-05-14 09:05:00|136733.5|136633.5|136733.5|136633.5|136737|136637|136733|136633|15
1715677800000|2024-05-14 09:10:00|136735|136635|136698|136598|136735|136635|136698|136598|23
1715678100000|2024-05-14 09:15:00|136696.5|136596.5|136650|136550|136697|136597|136640|136540|49
1715678400000|2024-05-14 09:20:00|136651|136551|136623.5|136523.5|136651|136551|136620|136520|65
1715678700000|2024-05-14 09:25:00|136623|136523|136566|136466|136648.5|136523|136531.5|136431.5|88
1715679000000|2024-05-14 09:30:00|136572|136472|136603|136503|136622|136522|136571|136471|71
1715679300000|2024-05-14 09:35:00|136603.5|136503.5|136641.5|136541.5|136657|136557|136603.5|136503.5|43
1715679600000|2024-05-14 09:40:00|136636.5|136536.5|136616.5|136516.5|136636.5|136536.5|136613|136513|24
1715679900000|2024-05-14 09:45:00|136615|136515|136565|136465|136616.5|136516.5|136561.5|136461.5|50
1715680200000|2024-05-14 09:50:00|136566.5|136466.5|136560|136460|136566.5|136466.5|136543|136443|21
1715680500000|2024-05-14 09:55:00|136559|136459|136545|136445|136559|136459|136540|136440|31
1715680800000|2024-05-14 10:00:00|136535|136435|136561.5|136461.5|136600|136500|136530|136430|113
1715681100000|2024-05-14 10:05:00|136562|136462|136565|136465|136566.5|136466.5|136540|136440|41
1715681400000|2024-05-14 10:10:00|136566|136466|136562|136462|136567|136467|136560.5|136460.5|35
1715681700000|2024-05-14 10:15:00|136561.5|136461.5|136560|136460|136565|136465|136559.5|136459.5|26
1715682000000|2024-05-14 10:20:00|136559|136459|136600|136500|136625|136525|136559|136459|64
1715682300000|2024-05-14 10:25:00|136599.5|136499.5|136597|136497|136601.5|136501.5|136581.5|136481.5|64
1715682600000|2024-05-14 10:30:00|136596.5|136496.5|136617|136517|136617|136517|136596|136496|23
1715682900000|2024-05-14 10:35:00|136616.5|136516.5|136615|136515|136617.5|136517.5|136610|136510|20
1715683200000|2024-05-14 10:40:00|136614.5|136514.5|136595|136495|136615|136515|136595|136495|24
1715683500000|2024-05-14 10:45:00|136595.5|136495.5|136588.5|136488.5|136595.5|136495.5|136588|136488|15
1715683800000|2024-05-14 10:50:00|136588|136488|136565|136465|136588|136488|136563|136463|36
1715684100000|2024-05-14 10:55:00|136564.5|136464.5|136570|136470|136570|136470|136564|136464|19
1715684400000|2024-05-14 11:00:00|136569.5|136469.5|136568|136468|136574|136474|136566.5|136466.5|57
1715684700000|2024-05-14 11:05:00|136568.5|136468.5|136581.5|136481.5|136601.5|136501.5|136568.5|136468.5|48
1715685000000|2024-05-14 11:10:00|136582|136482|136563|136463|136582|136482|136562.5|136462.5|14
1715685300000|2024-05-14 11:15:00|136562.5|136462.5|136580|136480|136604|136504|136561.5|136461.5|86
1715685600000|2024-05-14 11:20:00|136579.5|136479.5|136578.5|136478.5|136580|136480|136578|136478|10
1715685900000|2024-05-14 11:25:00|136578|136478|136581.5|136481.5|136582|136482|136577.5|136477.5|11
1715686200000|2024-05-14 11:30:00|136581|136481|136581.5|136481.5|136583|136483|136581|136481|21
1715686500000|2024-05-14 11:35:00|136581|136481|136581.5|136481.5|136581.5|136481.5|136581|136481|2
1715686800000|2024-05-14 11:40:00|136581|136481|136581.5|136481.5|136582.5|136482.5|136580.5|136480.5|26
1715687100000|2024-05-14 11:45:00|136586.5|136486.5|136586.5|136486.5|136587|136487|136583.5|136483.5|12
1715687400000|2024-05-14 11:50:00|136584.5|136484.5|136618.5|136518.5|136618.5|136518.5|136583.5|136483.5|36
1715687700000|2024-05-14 11:55:00|136620|136520|136636.5|136536.5|136636.5|136536.5|136618|136518|30
1715688000000|2024-05-14 12:00:00|136637|136537|136607|136507|136637|136537|136589.5|136489.5|51
1715688300000|2024-05-14 12:05:00|136606.5|136506.5|136603.5|136503.5|136607|136507|136590|136490|47
1715688600000|2024-05-14 12:10:00|136602|136502|136596.5|136496.5|136602|136502|136573|136473|54
1715688900000|2024-05-14 12:15:00|136596|136496|136596.5|136496.5|136597.5|136497.5|136595.5|136495.5|33
1715689200000|2024-05-14 12:20:00|136596|136496|136601.5|136501.5|136602|136502|136591|136491|48
1715689500000|2024-05-14 12:25:00|136602|136502|136698|136445|136701|136515|136602|136434.5|88
1715689800000|2024-05-14 12:30:00|136759|136418|136796.5|136596.5|137110|136812|136655|136406|610
1715690100000|2024-05-14 12:35:00|136797|136597|136657|136457|136853.5|136697|136548|136406.5|329
1715690400000|2024-05-14 12:40:00|136655|136455|136528.5|136428.5|136665|136493.5|136483.5|136383.5|160
1715690700000|2024-05-14 12:45:00|136521.5|136421.5|136545.5|136445.5|136626.5|136518.5|136521.5|136421.5|155
1715691000000|2024-05-14 12:50:00|136545|136445|136515|136415|136546|136446|136488|136388|130
1715691300000|2024-05-14 12:55:00|136513.5|136413.5|136505|136405|136573.5|136436.5|136488.5|136338.5|188
1715691600000|2024-05-14 13:00:00|136504.5|136404.5|136656.5|136456.5|136673.5|136515|136504.5|136382|205
1715691900000|2024-05-14 13:05:00|136650|136450|136512|136312|136650|136490|136438|136291.5|234
1715692200000|2024-05-14 13:10:00|136515|136315|136451.5|136251.5|136517.5|136352|136390.5|136241.5|180
1715692500000|2024-05-14 13:15:00|136460|136260|136408.5|136308.5|136467|136320|136370|136228|162
1715692800000|2024-05-14 13:20:00|136401.5|136301.5|136471.5|136271.5|136472|136301.5|136388|136238.5|111
1715693100000|2024-05-14 13:25:00|136463.5|136263.5|136488|136388|136886.5|136526.5|136398|136248|132
1715693400000|2024-05-14 13:30:00|136488.5|136388.5|136470|136370|136551|136389.5|136469|136319|159
1715693700000|2024-05-14 13:35:00|136469.5|136369.5|136511.5|136311.5|136544|136370.5|136440|136302|165
1715694000000|2024-05-14 13:40:00|136510.5|136310.5|136423.5|136323.5|136513|136335|136422.5|136295.5|173
1715694300000|2024-05-14 13:45:00|136423|136323|136423.5|136323.5|136473.5|136324.5|136422.5|136273|91
1715694600000|2024-05-14 13:50:00|136423|136323|136406.5|136306.5|136457|136324|136406|136252|124
1715694900000|2024-05-14 13:55:00|136407|136307|136388|136188|136457|136307|136316.5|136152|188
1715695200000|2024-05-14 14:00:00|136385|136185|136293.5|136193.5|136385.5|136219|136293.5|136168|95
1715695500000|2024-05-14 14:05:00|136293|136193|136281.5|136181.5|136369|136193|136264|136095|140
1715695800000|2024-05-14 14:10:00|136281|136181|136412.5|136212.5|136415|136215|136231.5|136081.5|88
1715696100000|2024-05-14 14:15:00|136413.5|136213.5|136436|136234|136441|136237|136363|136163|214
1715696400000|2024-05-14 14:20:00|136435|136235|136423.5|136223.5|136536|136336|136388.5|136186|305
1715696700000|2024-05-14 14:25:00|136423|136223|136476|136376|136526.5|136376|136403|136175|138
1715697000000|2024-05-14 14:30:00|136476.5|136376.5|136381.5|136181.5|136527.5|136377|136380.5|136180.5|144
1715697300000|2024-05-14 14:35:00|136382.5|136182.5|136390|136290|136419|136290|136365|136165|173
1715697600000|2024-05-14 14:40:00|136440|136240|136492|136292|136546.5|136379|136408.5|136208.5|107
1715697900000|2024-05-14 14:45:00|136492.5|136292.5|136436.5|136236.5|136557.5|136388.5|136435.5|136235.5|128
1715698200000|2024-05-14 14:50:00|136437|136237|136393|136193|136437.5|136278.5|136377.5|136192.5|127
1715698500000|2024-05-14 14:55:00|136393.5|136193.5|136335|136235|136426.5|136277|136323.5|136123.5|104
1715698800000|2024-05-14 15:00:00|136433.5|136233.5|136462.5|136262.5|136464|136264|136295|136122|90
1715699100000|2024-05-14 15:05:00|136462|136262|136320|136220|136464|136264|136319.5|136169|78
1715699400000|2024-05-14 15:10:00|136370|136170|136300|136200|136407.5|136220.5|136300|136152.5|111
1715699700000|2024-05-14 15:15:00|136300.5|136200.5|136298.5|136198.5|136350.5|136201|136281.5|136105.5|92
1715700000000|2024-05-14 15:20:00|136298|136198|136378.5|136178.5|136379|136199.5|136298|136139|90
1715700300000|2024-05-14 15:25:00|136381.5|136181.5|136384.5|136184.5|136387|136187|136380.5|136180.5|78
1715700600000|2024-05-14 15:30:00|136385|136185|136411.5|136211.5|136412|136235|136335|136164.5|56
1715700900000|2024-05-14 15:35:00|136412|136212|136388|136188|136415|136215|136384|136184|79
1715701200000|2024-05-14 15:40:00|136388.5|136188.5|136400|136200|136448.5|136313.5|136388.5|136188.5|108
1715701500000|2024-05-14 15:45:00|136418.5|136218.5|136406.5|136206.5|136443|136292|136383|136186.5|82
1715701800000|2024-05-14 15:50:00|136407.5|136207.5|136365|136265|136407.5|136289|136356|136206.5|35
1715702100000|2024-05-14 15:55:00|136365.5|136265.5|136448.5|136248.5|136468.5|136285|136365|136191|109
1715702400000|2024-05-14 16:00:00|136448|136248|136521.5|136321.5|136596.5|136437|136446.5|136248|90
1715702700000|2024-05-14 16:05:00|136522|136322|136551.5|136351.5|136570.5|136433.5|136501.5|136321|111
1715703000000|2024-05-14 16:10:00|136552|136352|136510|136410|136557.5|136433.5|136496.5|136351|93
1715703300000|2024-05-14 16:15:00|136509.5|136409.5|136510|136410|136562.5|136416.5|136502|136352.5|71
1715703600000|2024-05-14 16:20:00|136509|136409|136537|136437|136542.5|136442.5|136509|136409|27
1715703900000|2024-05-14 16:25:00|136536.5|136436.5|136628|136428|136632|136450|136536|136427|50
1715704200000|2024-05-14 16:30:00|136628.5|136428.5|136536.5|136336.5|136631.5|136460|136535.5|136335.5|67
1715704500000|2024-05-14 16:35:00|136537.5|136337.5|136552|136352|136552|136352|136525|136325|102
1715704800000|2024-05-14 16:40:00|136551.5|136351.5|136560|136360|136561|136422|136522|136351|34
1715705100000|2024-05-14 16:45:00|136560.5|136360.5|136503.5|136403.5|136561.5|136404|136503|136352.5|69
1715705400000|2024-05-14 16:50:00|136503|136403|136553.5|136353.5|136554.5|136403.5|136501.5|136352|66
1715705700000|2024-05-14 16:55:00|136552.5|136352.5|136565|136365|136566|136366|136552|136352|61
1715706000000|2024-05-14 17:00:00|136564.5|136364.5|136565|136365|136568.5|136368.5|136564|136364|54
1715706300000|2024-05-14 17:05:00|136563.5|136363.5|136558.5|136358.5|136565|136365|136557.5|136357.5|25
1715706600000|2024-05-14 17:10:00|136558|136358|136518.5|136318.5|136562|136362|136518|136318|45
1715706900000|2024-05-14 17:15:00|136519|136319|136568.5|136368.5|136569|136369|136518|136318|35
1715707200000|2024-05-14 17:20:00|136569|136369|136568.5|136368.5|136569|136369|136567.5|136367.5|44
1715707500000|2024-05-14 17:25:00|136568|136368|136568.5|136368.5|136570|136370|136567|136367|56
1715707800000|2024-05-14 17:30:00|136568|136368|136520|136320|136569.5|136378.5|136469|136320|30
1715708100000|2024-05-14 17:35:00|136521|136321|136488|136288|136531.5|136331.5|136475|136275|40
1715708400000|2024-05-14 17:40:00|136488.5|136288.5|136478.5|136378.5|136529|136379|136478.5|136287.5|11
1715708700000|2024-05-14 17:45:00|136478|136378|136422|136222|136488.5|136378.5|136413.5|136213.5|29
1715709000000|2024-05-14 17:50:00|136421.5|136221.5|136440|136240|136441|136241|136401.5|136201.5|47
1715709300000|2024-05-14 17:55:00|136439|136239|136506.5|136306.5|136506.5|136306.5|136439|136239|27
1715709600000|2024-05-14 18:00:00|136507|136307|136506.5|136306.5|136509|136309|136505.5|136305.5|30
1715709900000|2024-05-14 18:05:00|136508|136308|136473.5|136273.5|136508.5|136308.5|136420.5|136220.5|62
1715710200000|2024-05-14 18:10:00|136473|136273|136401.5|136301.5|136475|136303|136401.5|136250.5|27
1715710500000|2024-05-14 18:15:00|136399.5|136299.5|136372|136272|136453|136299.5|136371|136251|36
1715710800000|2024-05-14 18:20:00|136371.5|136271.5|136371.5|136271.5|136372.5|136272.5|136371|136271|15
1715711100000|2024-05-14 18:25:00|136372|136272|136443.5|136243.5|136444.5|136272.5|136371|136242|37
1715711400000|2024-05-14 18:30:00|136444.5|136244.5|136407|136207|136472.5|136272.5|136406|136206|50
1715711700000|2024-05-14 18:35:00|136406.5|136206.5|136406.5|136206.5|136408|136208|136405|136205|43
1715712000000|2024-05-14 18:40:00|136406|136206|136377|136177|136408|136208|136373.5|136173.5|40
1715712300000|2024-05-14 18:45:00|136377.5|136177.5|136373.5|136173.5|136377.5|136177.5|136372|136172|45
1715712600000|2024-05-14 18:50:00|136373|136173|136349.5|136149.5|136418.5|136218.5|136348.5|136148.5|42
1715712900000|2024-05-14 18:55:00|136346.5|136146.5|136388|136188|136389.5|136189.5|136342.5|136142.5|60
1715713200000|2024-05-14 19:00:00|136387.5|136187.5|136388.5|136188.5|136415|136215|136387.5|136187.5|24
1715713500000|2024-05-14 19:05:00|136388|136188|136344|136144|136415.5|136215.5|136343.5|136143.5|19
1715713800000|2024-05-14 19:10:00|136343.5|136143.5|136343.5|136143.5|136344|136144|136343.5|136143.5|7
1715714100000|2024-05-14 19:15:00|136340.5|136140.5|136340.5|136140.5|136355|136155|136302|136102|11
1715714400000|2024-05-14 19:20:00|136355|136155|136319|136119|136355|136155|136266|136066|35
1715714700000|2024-05-14 19:25:00|136319.5|136119.5|136313.5|136113.5|136372|136166|136313.5|136113.5|7
1715715000000|2024-05-14 19:30:00|136314|136114|136313.5|136113.5|136314.5|136114.5|136313.5|136113.5|19
1715715300000|2024-05-14 19:35:00|136369.5|136169.5|136323|136123|136369.5|136169.5|136322.5|136122.5|38
1715715600000|2024-05-14 19:40:00|136323.5|136123.5|136332|136132|136366.5|136168.5|136267|136123|31
1715715900000|2024-05-14 19:45:00|136331.5|136131.5|136331|136131|136332|136132|136316.5|136116.5|23
1715716200000|2024-05-14 19:50:00|136330.5|136130.5|136331|136131|136332|136132|136329|136129|6
1715716500000|2024-05-14 19:55:00|136328|136128|136330.5|136130.5|136331.5|136131.5|136328|136128|6
1715731200000|2024-05-15 00:00:00|136631.5|136271.5|136602|136242|136774.5|136414.5|136601.5|136241.5|53
1715731500000|2024-05-15 00:05:00|136602.5|136242.5|136567|136277|136607.5|136277|136567|136239|119
1715731800000|2024-05-15 00:10:00|136571|136273|136390|136190|136576|136277|136390|136190|85
1715732100000|2024-05-15 00:15:00|136390.5|136190.5|136365|136165|136403.5|136253.5|136318|136156|67
1715732400000|2024-05-15 00:20:00|136365.5|136165.5|136315|136215|136365.5|136216|136315|136165|10
1715732700000|2024-05-15 00:25:00|136322.5|136222.5|136407|136207|136407|136273.5|136322.5|136198.5|44
1715733000000|2024-05-15 00:30:00|136406.5|136206.5|136397|136197|136407.5|136255.5|136355|136196.5|18
1715733300000|2024-05-15 00:35:00|136397.5|136197.5|136382|136282|136397.5|136282.5|136356.5|136196.5|18
1715733600000|2024-05-15 00:40:00|136382.5|136282.5|136465|136265|136506|136306|136381.5|136265|18
1715733900000|2024-05-15 00:45:00|136465.5|136265.5|136422|136322|136502.5|136336.5|136422|136264.5|25
1715734200000|2024-05-15 00:50:00|136421.5|136321.5|136348.5|136248.5|136524.5|136348.5|136348|136175|70
1715734500000|2024-05-15 00:55:00|136350|136250|136353.5|136253.5|136363|136263|136348|136248|23
1715734800000|2024-05-15 01:00:00|136353|136253|136315|136215|136365|136253.5|136314.5|136165|23
1715735100000|2024-05-15 01:05:00|136305|136205|136260|136160|136317|136206|136259.5|136114.5|43
1715735400000|2024-05-15 01:10:00|136259.5|136159.5|136248|136148|136260.5|136160.5|136245|136145|23
1715735700000|2024-05-15 01:15:00|136246.5|136146.5|136276.5|136176.5|136342|136181|136235|136135|35
1715736000000|2024-05-15 01:20:00|136274|136174|136270|136170|136279|136179|136266|136166|44
1715736300000|2024-05-15 01:25:00|136269.5|136169.5|136185|136085|136315|136170|136185|136035|29
1715736600000|2024-05-15 01:30:00|136182.5|136082.5|136153.5|136053.5|136193.5|136085|136147|135981.5|36
1715736900000|2024-05-15 01:35:00|136153|136053|136153.5|136053.5|136155.5|136055.5|136142.5|136042.5|71
1715737200000|2024-05-15 01:40:00|136153|136053|136065.5|135965.5|136153.5|136053.5|136065.5|135911.5|86
1715737500000|2024-05-15 01:45:00|136066|135966|136054.5|135854.5|136105|135982.5|136013|135853|83
1715737800000|2024-05-15 01:50:00|136055|135855|136026.5|135926.5|136078|135941.5|135998.5|135841.5|51
1715738100000|2024-05-15 01:55:00|136026|135926|136000|135900|136076.5|135931|135984|135835|38
1715738400000|2024-05-15 02:00:00|135999.5|135899.5|136083.5|135983.5|136214.5|136055|135999.5|135831.5|85
1715738700000|2024-05-15 02:05:00|136084|135984|136085|135985|136103.5|136003.5|136081|135981|52
1715739000000|2024-05-15 02:10:00|136084.5|135984.5|136087|135987|136138.5|135992|136078|135936.5|35
1715739300000|2024-05-15 02:15:00|136090|135990|136091.5|135991.5|136092|135992|136087.5|135987.5|26
1715739600000|2024-05-15 02:20:00|136092|135992|136091.5|135991.5|136136.5|135992|136033.5|135933.5|37
1715739900000|2024-05-15 02:25:00|136091|135991|136133.5|135933.5|136141.5|135992|136040|135911|49
1715740200000|2024-05-15 02:30:00|136091.5|135991.5|136087|135987|136091.5|135991.5|136082.5|135982.5|33
1715740500000|2024-05-15 02:35:00|136086.5|135986.5|136085|135985|136087|135987|136085|135985|9
1715740800000|2024-05-15 02:40:00|136085.5|135985.5|136083.5|135883.5|136113.5|135986|135945|135752|161
1715741100000|2024-05-15 02:45:00|136084|135884|136103|136003|136155.5|136022|136075|135875|54
1715741400000|2024-05-15 02:50:00|136101.5|136001.5|136066.5|135866.5|136122|136001.5|136025|135838|85
1715741700000|2024-05-15 02:55:00|136038.5|135838.5|135981.5|135881.5|136044|135891|135941.5|135798|78
1715742000000|2024-05-15 03:00:00|135982|135882|135967|135867|136017.5|135895.5|135965|135810|70
1715742300000|2024-05-15 03:05:00|135967.5|135867.5|135966.5|135866.5|135967.5|135867.5|135965.5|135865.5|20
1715742600000|2024-05-15 03:10:00|135965.5|135865.5|135971.5|135871.5|135972.5|135872.5|135964|135864|28
1715742900000|2024-05-15 03:15:00|135971|135871|135967|135867|135972.5|135872.5|135966.5|135866.5|14
1715743200000|2024-05-15 03:20:00|135926.5|135826.5|135926.5|135826.5|135928.5|135828.5|135913|135813|36
1715743500000|2024-05-15 03:25:00|135925|135825|135842|135742|135927|135827|135836.5|135671.5|61
1715743800000|2024-05-15 03:30:00|135840|135740|135838.5|135638.5|135875|135742|135776.5|135631.5|99
1715744100000|2024-05-15 03:35:00|135782|135682|135901.5|135701.5|135910|135740.5|135781.5|135641.5|101
1715744400000|2024-05-15 03:40:00|135902|135702|135772|135672|135918.5|135725|135768|135613.5|77
1715744700000|2024-05-15 03:45:00|135775|135675|135755|135655|135777|135677|135743|135643|62
1715745000000|2024-05-15 03:50:00|135750|135650|135750|135650|135752|135652|135741|135641|22
1715745300000|2024-05-15 03:55:00|135746.5|135646.5|135873.5|135673.5|135881.5|135693.5|135738|135638|83
1715745600000|2024-05-15 04:00:00|135873|135673|135878.5|135678.5|135882|135682|135866.5|135666.5|39
1715745900000|2024-05-15 04:05:00|135878|135678|135873|135673|135882|135682|135873|135673|13
1715746200000|2024-05-15 04:10:00|135873.5|135673.5|135881.5|135681.5|135882|135682|135873|135673|17
1715746500000|2024-05-15 04:15:00|135882|135682|135883.5|135683.5|135883.5|135683.5|135881.5|135681.5|10
1715746800000|2024-05-15 04:20:00|135833.5|135733.5|135831.5|135731.5|135841.5|135741.5|135831|135731|17
1715747100000|2024-05-15 04:25:00|135831|135731|135968|135768|135968.5|135815|135831|135731|57
1715747400000|2024-05-15 04:30:00|135969|135769|135982|135782|135982|135828.5|135928|135768|30
1715747700000|2024-05-15 04:35:00|135981.5|135781.5|135981.5|135781.5|135982|135782|135981.5|135781.5|5
1715748000000|2024-05-15 04:40:00|135982|135782|135942|135842|135982|135848.5|135941|135781.5|22
1715748300000|2024-05-15 04:45:00|135941.5|135841.5|135941.5|135841.5|135941.5|135841.5|135941|135841|5
1715748900000|2024-05-15 04:55:00|135942|135842|135941.5|135841.5|135942|135842|135941.5|135841.5|2
1715749200000|2024-05-15 05:00:00|135943|135843|135950|135750|135978.5|135845.5|135922|135722|28
1715749500000|2024-05-15 05:05:00|135949.5|135749.5|135908|135708|135950.5|135775.5|135874|135683.5|66
1715749800000|2024-05-15 05:10:00|135908.5|135708.5|135776.5|135676.5|135908.5|135760|135776|135628|65
1715750100000|2024-05-15 05:15:00|135775|135675|135808.5|135708.5|135862|135712.5|135771.5|135661.5|68
1715750400000|2024-05-15 05:20:00|135809|135709|135795|135695|135809|135709|135793|135693|49
1715750700000|2024-05-15 05:25:00|135794.5|135694.5|135880|135780|135920|135785|135794.5|135694.5|45
1715751000000|2024-05-15 05:30:00|135879|135779|135882|135782|135890|135790|135879|135779|24
1715751300000|2024-05-15 05:35:00|135881.5|135781.5|135867|135767|135932.5|135785|135866.5|135718|40
1715751600000|2024-05-15 05:40:00|135866.5|135766.5|135870|135770|135923|135780|135866.5|135721.5|44
1715751900000|2024-05-15 05:45:00|135869.5|135769.5|135841.5|135741.5|135918.5|135780.5|135841|135710|90
1715752200000|2024-05-15 05:50:00|135840|135740|135845|135745|135902|135755.5|135823|135658.5|68
1715752500000|2024-05-15 05:55:00|135844|135744|135750|135650|135845|135745|135731.5|135617|67
1715752800000|2024-05-15 06:00:00|135765|135665|135856.5|135756.5|135886|135760|135765|135651.5|67
1715753100000|2024-05-15 06:05:00|135856|135756|135846.5|135746.5|135875|135775|135846.5|135746.5|30
1715753400000|2024-05-15 06:10:00|135847|135747|135941.5|135841.5|136038.5|135842.5|135838|135738|90
1715753700000|2024-05-15 06:15:00|135942|135842|135878.5|135778.5|135973.5|135848|135878.5|135708.5|54
1715754000000|2024-05-15 06:20:00|135871.5|135771.5|135850|135750|135902|135791.5|135850|135698.5|54
1715754300000|2024-05-15 06:25:00|135849|135749|135866.5|135766.5|135880|135770.5|135843|135680|75
1715754600000|2024-05-15 06:30:00|135868.5|135768.5|135910|135710|135947.5|135797|135866.5|135709.5|106
1715754900000|2024-05-15 06:35:00|135913.5|135713.5|135835|135735|135919.5|135763.5|135829|135650|89
1715755200000|2024-05-15 06:40:00|135834.5|135734.5|135905|135705|135919|135755|135833.5|135688.5|62
1715755500000|2024-05-15 06:45:00|135886.5|135686.5|135887|135687|135946|135770|135840|135640|86
1715755800000|2024-05-15 06:50:00|135887.5|135687.5|135898.5|135698.5|135905.5|135705.5|135887.5|135687.5|28
1715756100000|2024-05-15 06:55:00|135898|135698|135810|135710|135901|135749|135801|135671.5|51
1715756400000|2024-05-15 07:00:00|135813.5|135713.5|135796.5|135696.5|135832.5|135732.5|135796.5|135696.5|56
1715756700000|2024-05-15 07:05:00|135797|135697|135832|135732|135832|135732|135735|135635|81
1715757000000|2024-05-15 07:10:00|135832.5|135732.5|135820|135720|135841.5|135741.5|135818.5|135718.5|76
1715757300000|2024-05-15 07:15:00|135821.5|135721.5|135821.5|135721.5|135834.5|135734.5|135820|135720|58
1715757600000|2024-05-15 07:20:00|135826.5|135726.5|135821.5|135721.5|135873|135728.5|135819|135670.5|42
1715757900000|2024-05-15 07:25:00|135822.5|135722.5|135766.5|135666.5|135822.5|135722.5|135763.5|135663.5|40
1715758200000|2024-05-15 07:30:00|135767|135667|135765|135665|135779|135679|135760|135660|40
1715758500000|2024-05-15 07:35:00|135765.5|135665.5|135767|135667|135817|135667|135731|135615|52
1715758800000|2024-05-15 07:40:00|135766|135666|135748.5|135548.5|135791.5|135666|135681.5|135530|91
1715759100000|2024-05-15 07:45:00|135747|135547|135661.5|135561.5|135774.5|135605|135613|135455|138
1715759400000|2024-05-15 07:50:00|135662|135562|135616.5|135516.5|135716|135575|135607|135496|101
1715759700000|2024-05-15 07:55:00|135620|135520|135655|135555|135660|135560|135601.5|135501.5|65
1715760000000|2024-05-15 08:00:00|135655.5|135555.5|135642|135542|135655.5|135555.5|135633|135533|22
1715760300000|2024-05-15 08:05:00|135641.5|135541.5|135651.5|135551.5|135651.5|135551.5|135641.5|135541.5|26
1715760600000|2024-05-15 08:10:00|135652|135552|135663.5|135563.5|135680|135580|135646.5|135546.5|36
1715760900000|2024-05-15 08:15:00|135667|135567|135643|135543|135690|135590|135641.5|135541.5|54
1715761200000|2024-05-15 08:20:00|135643.5|135543.5|135581.5|135481.5|135672.5|135547|135581.5|135472.5|54
1715761500000|2024-05-15 08:25:00|135581|135481|135495|135395|135595|135481.5|135466.5|135320|135
1715761800000|2024-05-15 08:30:00|135493.5|135393.5|135491.5|135391.5|135585|135430.5|135447|135334.5|126
1715762100000|2024-05-15 08:35:00|135491|135391|135555|135355|135556.5|135403.5|135465|135352.5|116
1715762400000|2024-05-15 08:40:00|135554.5|135354.5|135513.5|135413.5|135562|135415|135498|135350|47
1715762700000|2024-05-15 08:45:00|135510|135410|135496.5|135396.5|135555|135410|135496.5|135353|22
1715763000000|2024-05-15 08:50:00|135497|135397|135485|135385|135497|135397|135476|135376|17
1715763300000|2024-05-15 08:55:00|135484.5|135384.5|135483|135383|135497|135397|135481.5|135381.5|42
1715763600000|2024-05-15 09:00:00|135486.5|135386.5|135423.5|135323.5|135487.5|135387.5|135385|135253.5|86
1715763900000|2024-05-15 09:05:00|135426|135326|135465|135365|135546.5|135375|135423|135284.5|102
1715764200000|2024-05-15 09:10:00|135465.5|135365.5|135527|135427|135527|135427|135430|135270|62
1715764500000|2024-05-15 09:15:00|135586.5|135386.5|135575|135475|135652|135490.5|135513.5|135385|52
1715764800000|2024-05-15 09:20:00|135574.5|135474.5|135703|135503|135722.5|135562.5|135570|135453|78
1715765100000|2024-05-15 09:25:00|135703.5|135503.5|135663.5|135463.5|135710.5|135581|135624.5|135463|81
1715765400000|2024-05-15 09:30:00|135662|135462|135635|135535|135662|135537|135603|135454.5|55
1715765700000|2024-05-15 09:35:00|135634.5|135534.5|135731.5|135531.5|135732.5|135590|135634.5|135531|52
1715766000000|2024-05-15 09:40:00|135732|135532|135675|135575|135732|135582|135663|135515|26
1715766300000|2024-05-15 09:45:00|135716.5|135516.5|135633|135433|135716.5|135516.5|135633|135433|24
1715766600000|2024-05-15 09:50:00|135633.5|135433.5|135673|135573|135713.5|135573|135633.5|135433.5|44
1715766900000|2024-05-15 09:55:00|135672.5|135572.5|135686.5|135586.5|135688|135588|135670.5|135570.5|34
1715767200000|2024-05-15 10:00:00|135687|135587|135768.5|135568.5|135769|135622|135683.5|135526|50
1715767500000|2024-05-15 10:05:00|135768|135568|135720|135620|135774.5|135620|135720|135568|14
1715767800000|2024-05-15 10:10:00|135719.5|135619.5|135798|135698|135901.5|135703.5|135719.5|135569.5|60
1715768100000|2024-05-15 10:15:00|135798.5|135698.5|135790|135690|135810.5|135710.5|135790|135690|25
1715768400000|2024-05-15 10:20:00|135790.5|135690.5|135788.5|135688.5|135790.5|135690.5|135751.5|135651.5|39
1715768700000|2024-05-15 10:25:00|135790|135690|135795|135695|135797|135697|135789|135689|26
1715769000000|2024-05-15 10:30:00|135795.5|135695.5|135795|135695|135795.5|135695.5|135795|135695|2
1715769300000|2024-05-15 10:35:00|135798.5|135698.5|135807|135707|135807.5|135707.5|135798.5|135698.5|9
1715769600000|2024-05-15 10:40:00|135807.5|135707.5|135778.5|135678.5|135807.5|135707.5|135770|135670|24
1715769900000|2024-05-15 10:45:00|135777.5|135677.5|135807|135707|135807|135707|135773|135673|16
1715770200000|2024-05-15 10:50:00|135807.5|135707.5|135823.5|135623.5|135828.5|135707.5|135777.5|135623|41
1715770500000|2024-05-15 10:55:00|135824|135624|135805|135605|135824|135660|135760|135582|19
1715770800000|2024-05-15 11:00:00|135804.5|135604.5|135775|135575|135805|135605|135771|135571|51
1715771100000|2024-05-15 11:05:00|135773.5|135573.5|135771.5|135571.5|135775|135575|135767.5|135567.5|55
1715771400000|2024-05-15 11:10:00|135772.5|135572.5|135865|135665|135877|135677|135771.5|135571.5|59
1715771700000|2024-05-15 11:15:00|135865.5|135665.5|135847|135647|135865.5|135665.5|135846.5|135646.5|42
1715772000000|2024-05-15 11:20:00|135846.5|135646.5|135880|135680|135880.5|135680.5|135846.5|135646.5|62
1715772300000|2024-05-15 11:25:00|135880.5|135680.5|135863.5|135663.5|135880.5|135680.5|135853.5|135653.5|38
1715772600000|2024-05-15 11:30:00|135861.5|135661.5|135858.5|135658.5|135863.5|135663.5|135858|135658|31
1715772900000|2024-05-15 11:35:00|135858|135658|135846.5|135646.5|135858.5|135658.5|135846.5|135646.5|20
1715773200000|2024-05-15 11:40:00|135847|135647|135835|135635|135850|135650|135835|135635|28
1715773500000|2024-05-15 11:45:00|135834.5|135634.5|135803|135603|135835.5|135635.5|135797.5|135597.5|48
1715773800000|2024-05-15 11:50:00|135800|135600|135802|135602|135802|135602|135793|135593|29
1715774100000|2024-05-15 11:55:00|135800|135600|135797|135597|135802.5|135602.5|135797|135597|34
1715774400000|2024-05-15 12:00:00|135797.5|135597.5|135811.5|135611.5|135817|135617|135795|135595|48
1715774700000|2024-05-15 12:05:00|135810|135610|135777|135577|135810|135655.5|135729|135541.5|140
1715775000000|2024-05-15 12:10:00|135776.5|135576.5|135876.5|135676.5|135882|135682|135776.5|135576.5|144
1715775300000|2024-05-15 12:15:00|135871.5|135671.5|135912.5|135712.5|135922|135722|135867|135667|220
1715775600000|2024-05-15 12:20:00|135911.5|135711.5|135815|135715|135926.5|135737|135786|135642|135
1715775900000|2024-05-15 12:25:00|135815.5|135715.5|135908.5|135548.5|135914|135763.5|135804.5|135530.5|204
1715776200000|2024-05-15 12:30:00|135945|135585|135365.5|135165.5|135975|135615|135128|134768|521
1715776500000|2024-05-15 12:35:00|135365|135165|135530|135330|135925|135565|135365|135086|427
1715776800000|2024-05-15 12:40:00|135521|135321|135438.5|135238.5|135628.5|135428.5|135438|135238|283
1715777100000|2024-05-15 12:45:00|135440|135240|135391.5|135191.5|135510|135310|135391.5|135191.5|294
1715777400000|2024-05-15 12:50:00|135413.5|135213.5|135408.5|135208.5|135455|135256.5|135356.5|135190|193
1715777700000|2024-05-15 12:55:00|135407|135207|135376.5|135176.5|135451.5|135251.5|135298.5|135132|256
1715778000000|2024-05-15 13:00:00|135377|135177|135465|135265|135499|135299|135355|135155|236
1715778300000|2024-05-15 13:05:00|135465.5|135265.5|135439|135239|135466|135266|135349.5|135198|137
1715778600000|2024-05-15 13:10:00|135430|135230|135348.5|135148.5|135430|135230|135328.5|135128.5|130
1715778900000|2024-05-15 13:15:00|135349.5|135149.5|135463.5|135263.5|135469|135269|135337.5|135137.5|125
1715779200000|2024-05-15 13:20:00|135477|135277|135547|135347|135583.5|135383.5|135442.5|135242.5|142
1715779500000|2024-05-15 13:25:00|135546.5|135346.5|135532|135332|135549.5|135398.5|135393.5|135242.5|145
1715779800000|2024-05-15 13:30:00|135531.5|135331.5|135521.5|135321.5|135590.5|135440.5|135462.5|135262.5|135
1715780100000|2024-05-15 13:35:00|135522|135322|135503.5|135403.5|135548.5|135403.5|135481|135306|106
1715780400000|2024-05-15 13:40:00|135520|135420|135653.5|135553.5|135703|135553.5|135520|135388|70
1715780700000|2024-05-15 13:45:00|135703.5|135503.5|135747|135547|135807|135607|135650.5|135450.5|233
1715781000000|2024-05-15 13:50:00|135746.5|135546.5|135865|135665|135908.5|135708.5|135715|135515|160
1715781300000|2024-05-15 13:55:00|135865.5|135665.5|135801|135601|135882|135718.5|135799.5|135599.5|130
1715781600000|2024-05-15 14:00:00|135794.5|135594.5|135665|135565|135817.5|135617.5|135635|135515|127
1715781900000|2024-05-15 14:05:00|135665.5|135565.5|135540|135440|135795|135579|135536.5|135366.5|135
1715782200000|2024-05-15 14:10:00|135540.5|135440.5|135643|135443|135699|135545|135540|135384.5|111
1715782500000|2024-05-15 14:15:00|135643.5|135443.5|135660|135460|135841|135526|135643|135443|77
1715782800000|2024-05-15 14:20:00|135661|135461|135520|135420|135661|135461|135520|135386.5|62
1715783100000|2024-05-15 14:25:00|135519.5|135419.5|135518|135418|135567|135435.5|135501.5|135367|55
1715783400000|2024-05-15 14:30:00|135601.5|135401.5|135573|135373|135686|135483|135520|135372.5|99
1715783700000|2024-05-15 14:35:00|135573.5|135373.5|135548.5|135348.5|135573.5|135398.5|135497|135344|76
1715784000000|2024-05-15 14:40:00|135548|135348|135548.5|135348.5|135549.5|135349.5|135547|135347|69
1715784300000|2024-05-15 14:45:00|135548|135348|135558|135358|135610|135410|135548|135348|84
1715784600000|2024-05-15 14:50:00|135559|135359|135476.5|135376.5|135570|135405|135451.5|135251.5|112
1715784900000|2024-05-15 14:55:00|135475.5|135375.5|135548|135348|135549.5|135396.5|135473|135343|60
1715785200000|2024-05-15 15:00:00|135548.5|135348.5|135471.5|135371.5|135550|135371.5|135471.5|135290|74
1715785500000|2024-05-15 15:05:00|135472|135372|135420|135220|135478.5|135374.5|135395|135195|114
1715785800000|2024-05-15 15:10:00|135420.5|135220.5|135416.5|135216.5|135441|135241|135416|135216|58
1715786100000|2024-05-15 15:15:00|135415.5|135215.5|135494.5|135294.5|135499|135295.5|135351.5|135181.5|109
1715786400000|2024-05-15 15:20:00|135496.5|135296.5|135408.5|135208.5|135496.5|135296.5|135343|135161|107
1715786700000|2024-05-15 15:25:00|135406.5|135206.5|135286.5|135086.5|135406.5|135206.5|135243.5|135043.5|185
1715787000000|2024-05-15 15:30:00|135283|135083|135236.5|135036.5|135284|135084|135235.5|135035.5|106
1715787300000|2024-05-15 15:35:00|135237|135037|135423.5|135223.5|135467.5|135273.5|135234.5|135034.5|115
1715787600000|2024-05-15 15:40:00|135423|135223|135478|135278|135538|135322|135386.5|135186.5|137
1715787900000|2024-05-15 15:45:00|135478.5|135278.5|135480|135280|135565|135365|135451|135271.5|124
1715788200000|2024-05-15 15:50:00|135558.5|135358.5|135578|135378|135578|135408.5|135483.5|135311|100
1715788500000|2024-05-15 15:55:00|135577.5|135377.5|135698|135498|135933.5|135573.5|135573.5|135373.5|168
1715788800000|2024-05-15 16:00:00|135701|135501|135766|135534|135990|135630|135700|135500|170
1715789100000|2024-05-15 16:05:00|135763|135538|135690|135490|135768|135555.5|135690|135490|109
1715789400000|2024-05-15 16:10:00|135689|135489|135511.5|135311.5|135716.5|135516.5|135511.5|135311.5|148
1715789700000|2024-05-15 16:15:00|135512|135312|135511.5|135311.5|135512.5|135363|135460|135310.5|95
1715790000000|2024-05-15 16:20:00|135512|135312|135401.5|135301.5|135512|135351|135364.5|135200|64
1715790300000|2024-05-15 16:25:00|135402|135302|135496.5|135296.5|135507|135330|135401.5|135235|63
1715790600000|2024-05-15 16:30:00|135497|135297|135445|135245|135497.5|135297.5|135345|135226.5|54
1715790900000|2024-05-15 16:35:00|135446|135246|135448|135248|135466|135316.5|135414|135242.5|78
1715791200000|2024-05-15 16:40:00|135448.5|135248.5|135451.5|135251.5|135452.5|135252.5|135447|135247|54
1715791500000|2024-05-15 16:45:00|135451|135251|135452|135252|135453|135253|135450|135250|28
1715791800000|2024-05-15 16:50:00|135453|135253|135410|135310|135471.5|135321.5|135409|135251.5|35
1715792100000|2024-05-15 16:55:00|135445|135245|135470|135270|135557.5|135357.5|135406.5|135245|63
1715792400000|2024-05-15 17:00:00|135470.5|135270.5|135420|135220|135470.5|135270.5|135406.5|135206.5|62
1715792700000|2024-05-15 17:05:00|135420.5|135220.5|135323|135123|135420.5|135220.5|135282|135082|66
1715793000000|2024-05-15 17:10:00|135323.5|135123.5|135240|135040|135323.5|135139|135203|135038.5|81
1715793300000|2024-05-15 17:15:00|135239.5|135039.5|135248.5|135048.5|135250|135050|135212.5|134994|102
1715793600000|2024-05-15 17:20:00|135248|135048|135283.5|135083.5|135285|135085|135235|135035|49
1715793900000|2024-05-15 17:25:00|135284|135084|135268|135068|135292|135092|135263.5|135063.5|46
1715794200000|2024-05-15 17:30:00|135268.5|135068.5|135268.5|135068.5|135270|135070|135267|135067|57
1715794500000|2024-05-15 17:35:00|135270|135070|135240|135040|135270|135070|135240|135040|42
1715794800000|2024-05-15 17:40:00|135238|135038|135240|135040|135242.5|135042.5|135238|135038|56
1715795100000|2024-05-15 17:45:00|135240.5|135040.5|135240|135040|135241.5|135041.5|135238.5|135038.5|30
1715795400000|2024-05-15 17:50:00|135239.5|135039.5|135277|135077|135277.5|135077.5|135238.5|135038.5|63
1715795700000|2024-05-15 17:55:00|135276.5|135076.5|135300|135100|135301.5|135101.5|135240|135040|48
1715796000000|2024-05-15 18:00:00|135300.5|135100.5|135265|135165|135315.5|135165|135265|135100|32
1715796300000|2024-05-15 18:05:00|135265.5|135165.5|135265|135165|135352|135165.5|135264.5|135138|18
1715796600000|2024-05-15 18:10:00|135265.5|135165.5|135356.5|135156.5|135359.5|135172.5|135248|135148|57
1715796900000|2024-05-15 18:15:00|135357|135157|135419.5|135219.5|135803.5|135443.5|135336.5|135157|91
1715797200000|2024-05-15 18:20:00|135420|135220|135354|135154|135420|135220|135300|135092|89
1715797500000|2024-05-15 18:25:00|135354.5|135154.5|135354|135154|135355|135155|135353.5|135153.5|47
1715797800000|2024-05-15 18:30:00|135354.5|135154.5|135363.5|135163.5|135375|135224.5|135318|135153.5|67
1715798100000|2024-05-15 18:35:00|135364|135164|135363.5|135163.5|135364|135164|135363|135163|46
1715798400000|2024-05-15 18:40:00|135363|135163|135363|135163|135365|135213.5|135313|135162.5|72
1715798700000|2024-05-15 18:45:00|135363.5|135163.5|135335|135135|135363.5|135163.5|135334.5|135134.5|30
1715799000000|2024-05-15 18:50:00|135335.5|135135.5|135335|135135|135336.5|135136.5|135334|135134|26
1715799300000|2024-05-15 18:55:00|135293.5|135093.5|135260|135060|135298.5|135110.5|135209|135060|73
1715799600000|2024-05-15 19:00:00|135258.5|135058.5|135248|135048|135260.5|135060.5|135241.5|135041.5|53
1715799900000|2024-05-15 19:05:00|135249|135049|135230|135030|135249.5|135049.5|135230|135030|13
1715800200000|2024-05-15 19:10:00|135229.5|135029.5|135230|135030|135230.5|135030.5|135229.5|135029.5|8
1715800500000|2024-05-15 19:15:00|135230.5|135030.5|135324|135124|135343.5|135143.5|135230|135030|57
1715800800000|2024-05-15 19:20:00|135330|135130|135317|135117|135330|135130|135311.5|135111.5|31
1715801100000|2024-05-15 19:25:00|135316.5|135116.5|135316.5|135116.5|135318|135118|135316.5|135116.5|5
1715801400000|2024-05-15 19:30:00|135317|135117|135308.5|135108.5|135317|135117|135308.5|135108.5|14
1715801700000|2024-05-15 19:35:00|135309|135109|135323|135123|135323|135123|135308|135108|14
1715802000000|2024-05-15 19:40:00|135323.5|135123.5|135323|135123|135324.5|135124.5|135322.5|135122.5|19
1715802300000|2024-05-15 19:45:00|135323.5|135123.5|135318.5|135118.5|135323.5|135123.5|135317|135117|38
1715802600000|2024-05-15 19:50:00|135323|135123|135323|135123|135324|135124|135322.5|135122.5|19
1715802900000|2024-05-15 19:55:00|135323.5|135123.5|135305|135105|135323.5|135123.5|135303|135103|22
1715817600000|2024-05-16 00:00:00|135175|134958|135107|135007|135202.5|135045|134982|134790|473
1715817900000|2024-05-16 00:05:00|135103|135003|135103|135003|135150|135050|135025|134925|446
1715818200000|2024-05-16 00:10:00|135103.5|135003.5|135120|135020|135136.5|135036.5|135051.5|134951.5|359
1715818500000|2024-05-16 00:15:00|135122|135022|135146.5|135046.5|135242|135142|135113.5|135013.5|401
1715818800000|2024-05-16 00:20:00|135147|135047|135023.5|134923.5|135158.5|135058.5|134998|134898|379
1715819100000|2024-05-16 00:25:00|135021.5|134921.5|135028.5|134928.5|135068.5|134968.5|135001.5|134901.5|293
1715819400000|2024-05-16 00:30:00|135025|134925|134998.5|134898.5|135070|134970|134981.5|134881.5|305
1715819700000|2024-05-16 00:35:00|134998|134898|135000.5|134900.5|135010|134910|134937|134837|299
1715820000000|2024-05-16 00:40:00|135000|134900|134972|134872|135010|134910|134960|134860|278
1715820300000|2024-05-16 00:45:00|134968.5|134868.5|134878|134778|134973.5|134873.5|134861.5|134761.5|306
1715820600000|2024-05-16 00:50:00|134878.5|134778.5|134810|134710|134893.5|134793.5|134772|134672|400
1715820900000|2024-05-16 00:55:00|134808|134708|134765|134665|134810|134710|134755|134655|284
1715821200000|2024-05-16 01:00:00|134763.5|134663.5|134847|134747|134896.5|134796.5|134763|134663|308
1715821500000|2024-05-16 01:05:00|134846.5|134746.5|134870|134770|134897|134797|134817|134717|251
1715821800000|2024-05-16 01:10:00|134871|134771|134925|134725|134943|134817.5|134861.5|134711.5|288
1715822100000|2024-05-16 01:15:00|134921.5|134721.5|134803.5|134703.5|134947|134792.5|134793|134693|361
1715822400000|2024-05-16 01:20:00|134805|134705|134765|134665|134818|134718|134730|134630|308
1715822700000|2024-05-16 01:25:00|134764.5|134664.5|134796.5|134696.5|134816.5|134716.5|134741.5|134641.5|291
1715823000000|2024-05-16 01:30:00|134795|134695|134775|134675|134827|134703.5|134738|134615|316
1715823300000|2024-05-16 01:35:00|134773|134673|134797|134697|134813.5|134713.5|134757|134657|330
1715823600000|2024-05-16 01:40:00|134798|134698|134828|134728|134838.5|134738.5|134776.5|134676.5|226
1715823900000|2024-05-16 01:45:00|134825|134725|134883|134783|134896.5|134796.5|134798.5|134698.5|271
1715824200000|2024-05-16 01:50:00|134885|134785|134956|134856|134963|134863|134869|134769|261
1715824500000|2024-05-16 01:55:00|134956.5|134856.5|134915|134815|134985.5|134885.5|134898.5|134798.5|301
1715824800000|2024-05-16 02:00:00|134916.5|134816.5|134955|134855|134960|134860|134905|134805|261
1715825100000|2024-05-16 02:05:00|134951.5|134851.5|134944|134844|134967|134867|134923|134823|241
1715825400000|2024-05-16 02:10:00|134943.5|134843.5|134902|134802|134958.5|134858.5|134897|134797|216
1715825700000|2024-05-16 02:15:00|134903.5|134803.5|134943.5|134843.5|134950.5|134850.5|134896.5|134796.5|155
1715826000000|2024-05-16 02:20:00|134942.5|134842.5|134911.5|134811.5|134948.5|134848.5|134897|134797|172
1715826300000|2024-05-16 02:25:00|134912|134812|134878.5|134778.5|134918.5|134818.5|134875|134775|149
1715826600000|2024-05-16 02:30:00|134878|134778|134702|134602|134887|134787|134664.5|134564.5|293
1715826900000|2024-05-16 02:35:00|134703.5|134603.5|134557|134457|134705|134605|134536.5|134370|302
1715827200000|2024-05-16 02:40:00|134556.5|134456.5|134538.5|134438.5|134573.5|134473.5|134490|134365|324
1715827500000|2024-05-16 02:45:00|134540|134440|134467|134367|134566.5|134466.5|134440|134340|283
1715827800000|2024-05-16 02:50:00|134466.5|134366.5|134548.5|134448.5|134560|134460|134466.5|134366.5|207
1715828100000|2024-05-16 02:55:00|134548|134448|134506.5|134406.5|134548|134448|134488|134388|236
1715828400000|2024-05-16 03:00:00|134508|134408|134501.5|134401.5|134537|134437|134480|134380|165
1715828700000|2024-05-16 03:05:00|134500|134400|134527|134427|134539|134439|134499|134399|147
1715829000000|2024-05-16 03:10:00|134526.5|134426.5|134510|134410|134546.5|134446.5|134508|134408|118
1715829300000|2024-05-16 03:15:00|134515|134415|134538.5|134438.5|134543|134443|134508.5|134408.5|99
1715829600000|2024-05-16 03:20:00|134538|134438|134506.5|134406.5|134550|134450|134506.5|134406.5|91
1715829900000|2024-05-16 03:25:00|134507|134407|134493.5|134393.5|134507|134407|134452|134352|119
1715830200000|2024-05-16 03:30:00|134496.5|134396.5|134476.5|134376.5|134511.5|134411.5|134471.5|134371.5|109
1715830500000|2024-05-16 03:35:00|134488.5|134388.5|134428.5|134328.5|134505|134405|134393.5|134293.5|167
1715830800000|2024-05-16 03:40:00|134432|134332|134450|134350|134463|134363|134431.5|134331.5|92
1715831100000|2024-05-16 03:45:00|134448.5|134348.5|134492|134392|134498|134398|134446.5|134346.5|115
1715831400000|2024-05-16 03:50:00|134491|134391|134466.5|134366.5|134516.5|134416.5|134461.5|134361.5|97
1715831700000|2024-05-16 03:55:00|134465.5|134365.5|134478.5|134378.5|134497|134397|134456.5|134356.5|100
1715832000000|2024-05-16 04:00:00|134476.5|134376.5|134488|134388|134520|134420|134448.5|134348.5|146
1715832300000|2024-05-16 04:05:00|134482|134382|134488.5|134388.5|134507|134407|134475|134375|99
1715832600000|2024-05-16 04:10:00|134486.5|134386.5|134493.5|134393.5|134498.5|134398.5|134460|134360|97
1715832900000|2024-05-16 04:15:00|134498|134398|134515|134415|134527|134427|134495|134395|133
1715833200000|2024-05-16 04:20:00|134517|134417|134517|134417|134523.5|134423.5|134498|134398|113
1715833500000|2024-05-16 04:25:00|134516.5|134416.5|134486.5|134386.5|134517|134417|134478.5|134378.5|75
1715833800000|2024-05-16 04:30:00|134486|134386|134481.5|134381.5|134505.5|134405.5|134474.5|134374.5|79
1715834100000|2024-05-16 04:35:00|134476.5|134376.5|134417|134317|134493.5|134393.5|134408|134308|154
1715834400000|2024-05-16 04:40:00|134418|134318|134427|134327|134458.5|134358.5|134416|134316|168
1715834700000|2024-05-16 04:45:00|134428|134328|134355|134255|134434|134334|134346.5|134246.5|202
1715835000000|2024-05-16 04:50:00|134354.5|134254.5|134361.5|134261.5|134375.5|134275.5|134350|134250|105
1715835300000|2024-05-16 04:55:00|134363|134263|134358|134258|134381.5|134281.5|134321.5|134221.5|148
1715835600000|2024-05-16 05:00:00|134353.5|134253.5|134346.5|134246.5|134365|134265|134331.5|134231.5|158
1715835900000|2024-05-16 05:05:00|134347|134247|134402|134302|134417|134317|134315|134215|156
1715836200000|2024-05-16 05:10:00|134401.5|134301.5|134438.5|134338.5|134445|134345|134396.5|134296.5|137
1715836500000|2024-05-16 05:15:00|134440|134340|134446.5|134346.5|134446.5|134346.5|134406.5|134306.5|104
1715836800000|2024-05-16 05:20:00|134451.5|134351.5|134457|134357|134478.5|134378.5|134445|134345|134
1715837100000|2024-05-16 05:25:00|134456.5|134356.5|134426.5|134326.5|134460|134360|134408|134308|103
1715837400000|2024-05-16 05:30:00|134427|134327|134463.5|134363.5|134473.5|134373.5|134398|134298|154
1715837700000|2024-05-16 05:35:00|134463|134363|134486.5|134386.5|134495|134395|134455|134355|152
1715838000000|2024-05-16 05:40:00|134487|134387|134448.5|134348.5|134496.5|134396.5|134443.5|134343.5|144
1715838300000|2024-05-16 05:45:00|134446.5|134346.5|134433.5|134333.5|134446.5|134346.5|134400|134300|147
1715838600000|2024-05-16 05:50:00|134433|134333|134430|134330|134435|134335|134415|134315|117
1715838900000|2024-05-16 05:55:00|134425|134325|134436.5|134336.5|134445|134345|134404.5|134304.5|127
1715839200000|2024-05-16 06:00:00|134436|134336|134481|134381|134485|134385|134423.5|134323.5|227
1715839500000|2024-05-16 06:05:00|134480|134380|134412|134312|134480|134380|134398.5|134298.5|186
1715839800000|2024-05-16 06:10:00|134417|134317|134405|134305|134446.5|134346.5|134404.5|134304.5|124
1715840100000|2024-05-16 06:15:00|134401.5|134301.5|134425|134325|134438|134338|134390|134290|159
1715840400000|2024-05-16 06:20:00|134433.5|134333.5|134401.5|134301.5|134438.5|134338.5|134391.5|134291.5|142
1715840700000|2024-05-16 06:25:00|134398|134298|134351.5|134251.5|134398|134298|134325|134225|286
1715841000000|2024-05-16 06:30:00|134356.5|134256.5|134355|134255|134405|134290|134322.5|134137|199
1715841300000|2024-05-16 06:35:00|134356.5|134256.5|134348.5|134248.5|134356.5|134256.5|134338|134238|53
1715841600000|2024-05-16 06:40:00|134347|134247|134383.5|134283.5|134398|134292|134345|134198|93
1715841900000|2024-05-16 06:45:00|134382|134282|134410|134310|134505|134322|134381|134281|57
1715842200000|2024-05-16 06:50:00|134411|134311|134393.5|134293.5|134412|134312|134388.5|134288.5|79
1715842500000|2024-05-16 06:55:00|134395|134295|134434|134334|134435|134335|134391.5|134291.5|42
1715842800000|2024-05-16 07:00:00|134435|134335|134398.5|134298.5|134445.5|134345.5|134396.5|134296.5|129
1715843100000|2024-05-16 07:05:00|134399|134299|134348|134248|134415|134315|134323|134223|124
1715843400000|2024-05-16 07:10:00|134348.5|134248.5|134338|134238|134383.5|134283.5|134330|134153.5|116
1715843700000|2024-05-16 07:15:00|134339|134239|134273|134173|134353.5|134239|134273|134133.5|114
1715844000000|2024-05-16 07:20:00|134272.5|134172.5|134280|134180|134369|134223.5|134270|134168|113
1715844300000|2024-05-16 07:25:00|134281.5|134181.5|134256.5|134056.5|134297|134197|134210|134056.5|83
1715844600000|2024-05-16 07:30:00|134246.5|134046.5|134186.5|134086.5|134246.5|134093.5|134155|133987.5|92
1715844900000|2024-05-16 07:35:00|134188.5|134088.5|134238.5|134138.5|134238.5|134138.5|134186.5|134086.5|63
1715845200000|2024-05-16 07:40:00|134236|134136|134250|134150|134251.5|134151.5|134215.5|134115.5|48
1715845500000|2024-05-16 07:45:00|134246.5|134146.5|134236.5|134136.5|134260|134160|134231|134131|51
1715845800000|2024-05-16 07:50:00|134236|134136|134242|134142|134243.5|134143.5|134230|134130|36
1715846100000|2024-05-16 07:55:00|134241|134141|134241.5|134141.5|134250|134150|134230|134130|66
1715846400000|2024-05-16 08:00:00|134236.5|134136.5|134248.5|134148.5|134250.5|134150.5|134230|134130|69
1715846700000|2024-05-16 08:05:00|134248|134148|134235|134135|134249|134149|134201.5|134101.5|79
1715847000000|2024-05-16 08:10:00|134234.5|134134.5|134227|134127|134245|134145|134221.5|134121.5|50
1715847300000|2024-05-16 08:15:00|134226|134126|134350|134250|134395|134260|134226|134126|92
1715847600000|2024-05-16 08:20:00|134349.5|134249.5|134421.5|134321.5|134423.5|134323.5|134349.5|134249.5|93
1715847900000|2024-05-16 08:25:00|134416.5|134316.5|134373.5|134273.5|134427.5|134327.5|134366.5|134266.5|44
1715848200000|2024-05-16 08:30:00|134373|134273|134255|134155|134375|134275|134255|134155|161
1715848500000|2024-05-16 08:35:00|134255.5|134155.5|134300|134200|134312|134212|134255|134155|95
1715848800000|2024-05-16 08:40:00|134298.5|134198.5|134337|134237|134392|134252|134291.5|134191.5|87
1715849100000|2024-05-16 08:45:00|134337.5|134237.5|134338.5|134238.5|134353.5|134253.5|134337.5|134237.5|43
1715849400000|2024-05-16 08:50:00|134338|134238|134359|134259|134360|134260|134338|134238|35
1715849700000|2024-05-16 08:55:00|134358|134258|134368.5|134268.5|134368.5|134268.5|134351.5|134251.5|29
1715850000000|2024-05-16 09:00:00|134356.5|134256.5|134385|134285|134387|134287|134353|134253|56
1715850300000|2024-05-16 09:05:00|134385.5|134285.5|134413.5|134313.5|134420|134320|134385|134285|57
1715850600000|2024-05-16 09:10:00|134413|134313|134398.5|134298.5|134413|134313|134396|134296|27
1715850900000|2024-05-16 09:15:00|134396.5|134296.5|134347.5|134247.5|134396.5|134296.5|134314.5|134214.5|71
1715851200000|2024-05-16 09:20:00|134347|134247|134368.5|134268.5|134380|134280|134339.5|134239.5|53
1715851500000|2024-05-16 09:25:00|134358.5|134258.5|134415|134315|134415.5|134315.5|134355|134255|69
1715851800000|2024-05-16 09:30:00|134415.5|134315.5|134425|134325|134425.5|134325.5|134403.5|134303.5|87
1715852100000|2024-05-16 09:35:00|134424.5|134324.5|134371.5|134271.5|134429|134329|134370|134220|89
1715852400000|2024-05-16 09:40:00|134372|134272|134376.5|134276.5|134428|134278|134371|134226.5|56
1715852700000|2024-05-16 09:45:00|134377|134277|134341.5|134241.5|134403.5|134277|134334.5|134189.5|78
1715853000000|2024-05-16 09:50:00|134342|134242|134330|134230|134389|134262|134329.5|134189|55
1715853300000|2024-05-16 09:55:00|134321.5|134221.5|134300|134200|134372|134222|134208|134043.5|101
1715853600000|2024-05-16 10:00:00|134301.5|134201.5|134295|134195|134385|134217|134293|134185|47
1715853900000|2024-05-16 10:05:00|134294|134194|134255|134155|134360.5|134195|134228|134072|49
1715854200000|2024-05-16 10:10:00|134254.5|134154.5|134211.5|134111.5|134270|134170|134211.5|134050|56
1715854500000|2024-05-16 10:15:00|134212|134112|134180|134080|134215|134112|134163|134015|73
1715854800000|2024-05-16 10:20:00|134179.5|134079.5|134243.5|134143.5|134263.5|134163.5|134179.5|134079.5|140
1715855100000|2024-05-16 10:25:00|134243|134143|134255|134155|134255|134155|134240|134140|14
1715855400000|2024-05-16 10:30:00|134255|134155|134243.5|134143.5|134321.5|134160.5|134239.5|134109.5|59
1715855700000|2024-05-16 10:35:00|134243|134143|134245|134145|134297|134145|134238|134090|66
1715856000000|2024-05-16 10:40:00|134247|134147|134261.5|134161.5|134273.5|134173.5|134243|134143|21
1715856300000|2024-05-16 10:45:00|134260|134160|134268.5|134168.5|134280.5|134180.5|134255|134155|37
1715856600000|2024-05-16 10:50:00|134269|134169|134270|134170|134295.5|134195.5|134268|134168|33
1715856900000|2024-05-16 10:55:00|134278.5|134178.5|134298.5|134198.5|134307|134207|134278|134178|37
1715857200000|2024-05-16 11:00:00|134300|134200|134290|134190|134300|134200|134284.5|134184.5|10
1715857500000|2024-05-16 11:05:00|134289.5|134189.5|134286.5|134186.5|134342|134192|134285|134129.5|48
1715857800000|2024-05-16 11:10:00|134290|134190|134295|134195|134298.5|134198.5|134290|134190|19
1715858100000|2024-05-16 11:15:00|134296.5|134196.5|134296.5|134196.5|134298.5|134198.5|134286|134186|27
1715858400000|2024-05-16 11:20:00|134297.5|134197.5|134345|134245|134346.5|134246.5|134296.5|134196.5|46
1715858700000|2024-05-16 11:25:00|134344.5|134244.5|134411.5|134311.5|134511.5|134325|134333|134233|98
1715859000000|2024-05-16 11:30:00|134413.5|134313.5|134470|134270|134472|134320|134411.5|134262|58
1715859300000|2024-05-16 11:35:00|134466.5|134266.5|134475|134375|134508.5|134375|134453|134266.5|71
1715859600000|2024-05-16 11:40:00|134475.5|134375.5|134475|134375|134476|134376|134473.5|134373.5|30
1715859900000|2024-05-16 11:45:00|134474|134374|134478|134278|134478|134375|134426|134268.5|44
1715860200000|2024-05-16 11:50:00|134478.5|134278.5|134493.5|134293.5|134512|134362|134421.5|134275|173
1715860500000|2024-05-16 11:55:00|134491.5|134291.5|134448.5|134348.5|134499|134352|134440|134290|141
1715860800000|2024-05-16 12:00:00|134449|134349|134458.5|134358.5|134470|134370|134443|134343|169
1715861100000|2024-05-16 12:05:00|134459|134359|134500|134300|134521.5|134377|134451|134295|281
1715861400000|2024-05-16 12:10:00|134505|134305|134506.5|134306.5|134527.5|134361.5|134454.5|134291|208
1715861700000|2024-05-16 12:15:00|134507|134307|134433.5|134333.5|134520|134370|134431.5|134283.5|294
1715862000000|2024-05-16 12:20:00|134433|134333|134517|134317|134517.5|134357|134423|134316|139
1715862300000|2024-05-16 12:25:00|134518.5|134318.5|134551|134215|134552|134319|134486|134179|166
1715862600000|2024-05-16 12:30:00|134557|134219|134472|134272|134562|134320|134348|134096.5|362
1715862900000|2024-05-16 12:35:00|134471.5|134271.5|134582|134482|134627|134482|134465|134265|307
1715863200000|2024-05-16 12:40:00|134580|134480|134565|134365|134657|134494|134541.5|134341.5|167
1715863500000|2024-05-16 12:45:00|134565.5|134365.5|134635|134435|134635|134482|134453|134277.5|199
1715863800000|2024-05-16 12:50:00|134634|134434|134643.5|134443.5|134649|134449|134618|134418|198
1715864100000|2024-05-16 12:55:00|134643|134443|134690|134490|134720.5|134577.5|134622|134426.5|207
1715864400000|2024-05-16 13:00:00|134683|134483|134690|134490|134727.5|134577|134638|134469.5|228
1715864700000|2024-05-16 13:05:00|134701.5|134501.5|134750|134550|134775|134625|134668.5|134493|136
1715865000000|2024-05-16 13:10:00|134749|134549|134763.5|134563.5|134796.5|134633.5|134729.5|134548|127
1715865300000|2024-05-16 13:15:00|134766.5|134566.5|134763|134563|134787.5|134587.5|134751.5|134551.5|141
1715865600000|2024-05-16 13:20:00|134763.5|134563.5|134757.5|134557.5|134792.5|134613.5|134693|134542|141
1715865900000|2024-05-16 13:25:00|134758|134558|134703.5|134503.5|134759.5|134608.5|134650|134487.5|281
1715866200000|2024-05-16 13:30:00|134703|134503|134725|134525|134740|134540|134688|134488|189
1715866500000|2024-05-16 13:35:00|134708.5|134508.5|134768.5|134568.5|134769.5|134569.5|134708.5|134508.5|198
1715866800000|2024-05-16 13:40:00|134768|134568|134711.5|134611.5|134770.5|134612.5|134710.5|134555|129
1715867100000|2024-05-16 13:45:00|134712|134612|134737|134637|134778.5|134638|134706.5|134561.5|111
1715867400000|2024-05-16 13:50:00|134736.5|134636.5|134755|134555|134772|134637.5|134736.5|134554|62
1715867700000|2024-05-16 13:55:00|134755.5|134555.5|134704.5|134604.5|134756|134605.5|134704.5|134554.5|58
1715868000000|2024-05-16 14:00:00|134706.5|134606.5|134707|134507|134757.5|134607.5|134703|134503.5|144
1715868300000|2024-05-16 14:05:00|134675|134475|134695|134495|134726|134556.5|134656.5|134470|127
1715868600000|2024-05-16 14:10:00|134695.5|134495.5|134673|134473|134696.5|134496.5|134672.5|134472.5|168
1715868900000|2024-05-16 14:15:00|134673.5|134473.5|134585|134485|134673.5|134488.5|134577.5|134427.5|91
1715869200000|2024-05-16 14:20:00|134584.5|134484.5|134611.5|134411.5|134611.5|134485|134584|134411.5|5
1715869500000|2024-05-16 14:25:00|134612|134412|134601.5|134401.5|134615.5|134451.5|134551.5|134391.5|117
1715869800000|2024-05-16 14:30:00|134598|134398|134595|134395|134599|134445|134535|134394|25
1715870100000|2024-05-16 14:35:00|134594.5|134394.5|134595|134395|134596|134396|134594|134394|24
1715870400000|2024-05-16 14:40:00|134594|134394|134532|134432|134630|134432.5|134530|134394|47
1715870700000|2024-05-16 14:45:00|134532.5|134432.5|134566.5|134466.5|134651|134468|134532.5|134416|78
1715871000000|2024-05-16 14:50:00|134568|134468|134555|134455|134568|134468|134545|134445|133
1715871300000|2024-05-16 14:55:00|134556|134456|134546.5|134446.5|134562|134462|134539|134439|96
1715871600000|2024-05-16 15:00:00|134540|134440|134550|134450|134598|134451|134539.5|134396.5|89
1715871900000|2024-05-16 15:05:00|134553.5|134453.5|134547|134447|134553.5|134453.5|134529.5|134429.5|96
1715872200000|2024-05-16 15:10:00|134546.5|134446.5|134632|134432|134632.5|134448|134535.5|134429|124
1715872500000|2024-05-16 15:15:00|134634|134434|134752|134552|134760.5|134560.5|134581|134434|193
1715872800000|2024-05-16 15:20:00|134751|134551|134640|134440|134753|134553|134639|134439|111
1715873100000|2024-05-16 15:25:00|134641|134441|134641.5|134441.5|134641.5|134441.5|134638.5|134438.5|85
1715873400000|2024-05-16 15:30:00|134636.5|134436.5|134685|134485|134685.5|134485.5|134635.5|134435.5|87
1715873700000|2024-05-16 15:35:00|134701.5|134501.5|134723.5|134523.5|134724.5|134524.5|134695|134495|163
1715874000000|2024-05-16 15:40:00|134723|134523|134706.5|134506.5|134733|134533|134705|134505|164
1715874300000|2024-05-16 15:45:00|134707.5|134507.5|134708|134508|134723.5|134523.5|134691.5|134491.5|65
1715874600000|2024-05-16 15:50:00|134708.5|134508.5|134688.5|134488.5|134710|134563.5|134658|134488|43
1715874900000|2024-05-16 15:55:00|134687.5|134487.5|134640.5|134440.5|134689|134489|134640.5|134440.5|115
1715875200000|2024-05-16 16:00:00|134645|134445|134716.5|134516.5|134717.5|134517.5|134636|134436|162
1715875500000|2024-05-16 16:05:00|134715|134515|134733.5|134533.5|134734|134534|134715|134515|57
1715875800000|2024-05-16 16:10:00|134733|134533|134691.5|134491.5|134733.5|134533.5|134690.5|134490.5|71
1715876100000|2024-05-16 16:15:00|134691|134491|134683.5|134483.5|134693.5|134493.5|134659|134459|43
1715876400000|2024-05-16 16:20:00|134683|134483|134678|134478|134684|134484|134675.5|134475.5|55
1715876700000|2024-05-16 16:25:00|134680|134480|134693.5|134493.5|134693.5|134493.5|134671|134471|24
1715877000000|2024-05-16 16:30:00|134693|134493|134740|134540|134743.5|134543.5|134686.5|134486.5|40
1715877300000|2024-05-16 16:35:00|134740.5|134540.5|134761.5|134561.5|134790|134590|134737.5|134537.5|130
1715877600000|2024-05-16 16:40:00|134763|134563|134770|134570|134772.5|134572.5|134760.5|134560.5|176
1715877900000|2024-05-16 16:45:00|134771.5|134571.5|134728|134628|134779|134639.5|134727.5|134568.5|122
1715878200000|2024-05-16 16:50:00|134729|134629|134729.5|134629.5|134746.5|134646.5|134728|134628|73
1715878500000|2024-05-16 16:55:00|134730|134630|134733.5|134633.5|134734.5|134634.5|134729.5|134629.5|80
1715878800000|2024-05-16 17:00:00|134734|134634|134727|134627|134734.5|134634.5|134725.5|134625.5|111
1715879100000|2024-05-16 17:05:00|134726.5|134626.5|134723.5|134523.5|134753.5|134627.5|134720.5|134520.5|179
1715879400000|2024-05-16 17:10:00|134724|134524|134745|134545|134747|134547|134723|134523|137
1715879700000|2024-05-16 17:15:00|134744.5|134544.5|134746.5|134546.5|134751|134551|134744|134544|72
1715880000000|2024-05-16 17:20:00|134745.5|134545.5|134760|134560|134778.5|134637|134725|134544.5|118
1715880300000|2024-05-16 17:25:00|134738.5|134638.5|134730|134530|134790|134641|134729|134529|79
1715880600000|2024-05-16 17:30:00|134730.5|134530.5|134731.5|134531.5|134740.5|134540.5|134729|134529|66
1715880900000|2024-05-16 17:35:00|134720|134520|134720|134520|134722|134522|134718.5|134518.5|41
1715881200000|2024-05-16 17:40:00|134719|134519|134730|134530|134736.5|134536.5|134718.5|134518.5|49
1715881500000|2024-05-16 17:45:00|134729.5|134529.5|134730|134530|134731.5|134531.5|134728.5|134528.5|28
1715881800000|2024-05-16 17:50:00|134728.5|134528.5|134741.5|134541.5|134756|134556|134728.5|134528.5|64
1715882100000|2024-05-16 17:55:00|134743|134543|134750|134550|134751.5|134551.5|134740|134540|85
1715882400000|2024-05-16 18:00:00|134750.5|134550.5|134721.5|134521.5|134751|134551|134720|134520|81
1715882700000|2024-05-16 18:05:00|134722.5|134522.5|134735|134535|134736.5|134536.5|134721|134521|139
1715883000000|2024-05-16 18:10:00|134734.5|134534.5|134770|134570|134770|134610|134710|134534|87
1715883300000|2024-05-16 18:15:00|134769.5|134569.5|134771.5|134571.5|134773|134573|134763|134563|56
1715883600000|2024-05-16 18:20:00|134772.5|134572.5|134763|134563|134773|134573|134762.5|134562.5|50
1715883900000|2024-05-16 18:25:00|134762.5|134562.5|134763.5|134563.5|134765|134565|134762.5|134562.5|51
1715884200000|2024-05-16 18:30:00|134763|134563|134753.5|134553.5|134764.5|134564.5|134752.5|134552.5|74
1715884500000|2024-05-16 18:35:00|134752.5|134552.5|134753.5|134553.5|134755|134555|134752.5|134552.5|135
1715884800000|2024-05-16 18:40:00|134754|134554|134761.5|134561.5|134763|134563|134752.5|134552.5|100
1715885100000|2024-05-16 18:45:00|134762|134562|134745|134545|134762|134562|134744|134544|60
1715885400000|2024-05-16 18:50:00|134745.5|134545.5|134745|134545|134746.5|134546.5|134744|134544|92
1715885700000|2024-05-16 18:55:00|134745.5|134545.5|134745|134545|134746.5|134546.5|134744|134544|44
1715886000000|2024-05-16 19:00:00|134744.5|134544.5|134735|134535|134746.5|134546.5|134734|134534|43
1715886300000|2024-05-16 19:05:00|134734.5|134534.5|134742|134542|134742|134542|134732|134532|38
1715886600000|2024-05-16 19:10:00|134742.5|134542.5|134742|134542|134746|134546|134741|134541|54
1715886900000|2024-05-16 19:15:00|134741.5|134541.5|134745|134545|134747|134547|134741|134541|25
1715887200000|2024-05-16 19:20:00|134744.5|134544.5|134756.5|134556.5|134757.5|134557.5|134744|134544|44
1715887500000|2024-05-16 19:25:00|134757|134557|134753.5|134553.5|134757.5|134557.5|134741.5|134541.5|34
1715887800000|2024-05-16 19:30:00|134753|134553|134773|134573|134774.5|134574.5|134752.5|134552.5|51
1715888100000|2024-05-16 19:35:00|134773.5|134573.5|134718.5|134518.5|134774|134574|134709|134493|32
1715888400000|2024-05-16 19:40:00|134718|134518|134775|134575|134775.5|134575.5|134704.5|134504.5|72
1715888700000|2024-05-16 19:45:00|134775.5|134575.5|134740|134540|134775.5|134575.5|134739.5|134539.5|31
1715889000000|2024-05-16 19:50:00|134740.5|134540.5|134768|134568|134769|134569|134708|134508|74
1715889300000|2024-05-16 19:55:00|134770|134570|134773|134573|134774|134574|134770|134570|6
1715904000000|2024-05-17 00:00:00|134794|134546|134876.5|134776.5|134910|134790.5|134755|134437|379
1715904300000|2024-05-17 00:05:00|134885|134785|134956.5|134856.5|134990|134890|134883|134783|332
1715904600000|2024-05-17 00:10:00|134947|134847|135028.5|134928.5|135029|134929|134943|134843|325
1715904900000|2024-05-17 00:15:00|135030|134930|135061.5|134961.5|135112|135012|135030|134930|357
1715905200000|2024-05-17 00:20:00|135062|134962|135055|134955|135088.5|134988.5|135045|134945|288
1715905500000|2024-05-17 00:25:00|135056|134956|135113.5|135013.5|135125.5|135025.5|135054.5|134954.5|277
1715905800000|2024-05-17 00:30:00|135113|135013|135133.5|135033.5|135170|135070|135111.5|135011.5|211
1715906100000|2024-05-17 00:35:00|135130|135030|135111.5|135011.5|135140|135040|135103.5|135003.5|149
1715906400000|2024-05-17 00:40:00|135115|135015|135153.5|135053.5|135166.5|135066.5|135106.5|135006.5|159
1715906700000|2024-05-17 00:45:00|135160|135060|135153.5|135053.5|135175|135075|135150|135050|145
1715907000000|2024-05-17 00:50:00|135151.5|135051.5|135132|135032|135153.5|135053.5|135113.5|135013.5|134
1715907300000|2024-05-17 00:55:00|135133|135033|135193|135093|135228.5|135128.5|135131.5|135031.5|284
1715907600000|2024-05-17 01:00:00|135198.5|135098.5|135353.5|135253.5|135365|135265|135187|135087|225
1715907900000|2024-05-17 01:05:00|135353|135253|135305|135205|135357|135257|135292|135192|194
1715908200000|2024-05-17 01:10:00|135304.5|135204.5|135338.5|135238.5|135388.5|135288.5|135300|135200|257
1715908500000|2024-05-17 01:15:00|135339|135239|135421.5|135321.5|135421.5|135321.5|135333|135233|298
1715908800000|2024-05-17 01:20:00|135422|135322|135451.5|135351.5|135467|135367|135400|135300|280
1715909100000|2024-05-17 01:25:00|135452|135352|135430|135330|135503.5|135403.5|135410|135310|264
1715909400000|2024-05-17 01:30:00|135422|135322|135353.5|135253.5|135422|135322|135322|135222|260
1715909700000|2024-05-17 01:35:00|135356.5|135256.5|135325|135225|135360|135260|135315|135215|220
1715910000000|2024-05-17 01:40:00|135325.5|135225.5|135235|135135|135332|135232|135231.5|135131.5|221
1715910300000|2024-05-17 01:45:00|135233.5|135133.5|135305|135205|135306.5|135206.5|135220|135120|225
1715910600000|2024-05-17 01:50:00|135303.5|135203.5|135303.5|135203.5|135333|135233|135289|135189|192
1715910900000|2024-05-17 01:55:00|135307|135207|135333|135233|135368.5|135268.5|135292.5|135192.5|229
1715911200000|2024-05-17 02:00:00|135333.5|135233.5|135422|135322|135450|135350|135311|135211|334
1715911500000|2024-05-17 02:05:00|135422.5|135322.5|135393|135293|135425|135325|135373|135273|326
1715911800000|2024-05-17 02:10:00|135391.5|135291.5|135383|135283|135438.5|135338.5|135378.5|135278.5|324
1715912100000|2024-05-17 02:15:00|135383.5|135283.5|135425|135325|135427|135327|135383|135283|146
1715912400000|2024-05-17 02:20:00|135426|135326|135447|135347|135460|135360|135421.5|135321.5|111
1715912700000|2024-05-17 02:25:00|135446.5|135346.5|135481.5|135381.5|135482|135382|135445.5|135345.5|138
1715913000000|2024-05-17 02:30:00|135482|135382|135526.5|135426.5|135565|135465|135481.5|135381.5|203
1715913300000|2024-05-17 02:35:00|135527|135427|135541.5|135441.5|135548.5|135448.5|135525|135425|152
1715913600000|2024-05-17 02:40:00|135537|135437|135555|135455|135566.5|135466.5|135525|135425|141
1715913900000|2024-05-17 02:45:00|135565|135465|135653|135553|135698.5|135598.5|135562|135462|243
1715914200000|2024-05-17 02:50:00|135655|135555|135595|135495|135655|135555|135570|135470|192
1715914500000|2024-05-17 02:55:00|135593.5|135493.5|135588.5|135488.5|135600.5|135500.5|135571.5|135471.5|164
1715914800000|2024-05-17 03:00:00|135589|135489|135515|135415|135595|135495|135511.5|135411.5|155
1715915100000|2024-05-17 03:05:00|135516|135416|135553|135453|135557|135457|135508.5|135408.5|115
1715915400000|2024-05-17 03:10:00|135552.5|135452.5|135590|135490|135595|135495|135543|135443|113
1715915700000|2024-05-17 03:15:00|135590.5|135490.5|135561.5|135461.5|135600|135500|135561|135461|79
1715916000000|2024-05-17 03:20:00|135562|135462|135520|135420|135562|135462|135513.5|135413.5|109
1715916300000|2024-05-17 03:25:00|135516.5|135416.5|135513.5|135413.5|135520|135420|135502|135402|85
1715916600000|2024-05-17 03:30:00|135512|135412|135561.5|135461.5|135572|135472|135509.5|135409.5|167
1715916900000|2024-05-17 03:35:00|135562|135462|135540|135440|135591.5|135491.5|135540|135440|189
1715917200000|2024-05-17 03:40:00|135543|135443|135565|135465|135575|135475|135543|135443|113
1715917500000|2024-05-17 03:45:00|135568|135468|135583|135483|135583.5|135483.5|135565|135465|100
1715917800000|2024-05-17 03:50:00|135583.5|135483.5|135553.5|135453.5|135584|135484|135553|135453|39
1715918100000|2024-05-17 03:55:00|135555|135455|135550|135450|135563.5|135463.5|135546.5|135446.5|55
1715918400000|2024-05-17 04:00:00|135553|135453|135535|135435|135557|135457|135506.5|135406.5|109
1715918700000|2024-05-17 04:05:00|135534|135434|135535|135435|135547|135447|135534|135434|62
1715919000000|2024-05-17 04:10:00|135534|135434|135498|135398|135540.5|135440.5|135498|135398|68
1715919300000|2024-05-17 04:15:00|135495|135395|135520|135420|135522|135422|135490|135390|115
1715919600000|2024-05-17 04:20:00|135520.5|135420.5|135540|135440|135556.5|135456.5|135516.5|135416.5|81
1715919900000|2024-05-17 04:25:00|135540.5|135440.5|135540|135440|135553|135453|135533|135433|80
1715920200000|2024-05-17 04:30:00|135541|135441|135545|135445|135550|135450|135527|135427|81
1715920500000|2024-05-17 04:35:00|135546|135446|135558|135458|135567|135467|135545|135445|65
1715920800000|2024-05-17 04:40:00|135551.5|135451.5|135578.5|135478.5|135580|135480|135546.5|135446.5|95
1715921100000|2024-05-17 04:45:00|135579.5|135479.5|135577|135477|135585.5|135485.5|135548|135448|75
1715921400000|2024-05-17 04:50:00|135576|135476|135555|135455|135582|135482|135548|135448|72
1715921700000|2024-05-17 04:55:00|135558.5|135458.5|135570|135470|135570|135470|135550|135450|62
1715922000000|2024-05-17 05:00:00|135569.5|135469.5|135416.5|135316.5|135582|135482|135390|135290|190
1715922300000|2024-05-17 05:05:00|135417|135317|135418.5|135318.5|135445|135345|135395|135295|250
1715922600000|2024-05-17 05:10:00|135418|135318|135385|135285|135426.5|135326.5|135380|135280|213
1715922900000|2024-05-17 05:15:00|135387|135287|135411.5|135311.5|135415.5|135315.5|135372|135272|165
1715923200000|2024-05-17 05:20:00|135408.5|135308.5|135420|135320|135452.5|135352.5|135406.5|135306.5|128
1715923500000|2024-05-17 05:25:00|135419.5|135319.5|135430|135330|135463.5|135363.5|135403.5|135303.5|177
1715923800000|2024-05-17 05:30:00|135425|135325|135401.5|135301.5|135450|135350|135400|135300|146
1715924100000|2024-05-17 05:35:00|135405.5|135305.5|135349|135249|135407|135307|135330|135230|196
1715924400000|2024-05-17 05:40:00|135348.5|135248.5|135296.5|135196.5|135348.5|135248.5|135278|135178|216
1715924700000|2024-05-17 05:45:00|135300|135200|135356.5|135256.5|135361.5|135261.5|135290|135190|165
1715925000000|2024-05-17 05:50:00|135357|135257|135311.5|135211.5|135377|135277|135307|135207|215
1715925300000|2024-05-17 05:55:00|135315|135215|135320|135220|135336.5|135236.5|135303|135203|175
1715925600000|2024-05-17 06:00:00|135321|135221|135265|135165|135342|135242|135246.5|135146.5|262
1715925900000|2024-05-17 06:05:00|135262|135162|135318.5|135218.5|135335|135235|135258|135158|163
1715926200000|2024-05-17 06:10:00|135323.5|135223.5|135310|135210|135342|135242|135276.5|135176.5|163
1715926500000|2024-05-17 06:15:00|135317|135217|135323.5|135223.5|135335|135235|135285|135185|112
1715926800000|2024-05-17 06:20:00|135323|135223|135328|135228|135338.5|135238.5|135285|135185|146
1715927100000|2024-05-17 06:25:00|135326.5|135226.5|135338.5|135238.5|135350|135250|135311.5|135211.5|131
1715927400000|2024-05-17 06:30:00|135333|135233|135325|135225|135424|135249|135306|135206|103
1715927700000|2024-05-17 06:35:00|135328.5|135228.5|135301.5|135201.5|135331.5|135231.5|135287.5|135118|66
1715928000000|2024-05-17 06:40:00|135303.5|135203.5|135361.5|135161.5|135362.5|135208.5|135290.5|135157.5|59
1715928300000|2024-05-17 06:45:00|135362|135162|135353.5|135253.5|135383.5|135275|135316|135161.5|81
1715928600000|2024-05-17 06:50:00|135356.5|135256.5|135444|135244|135463.5|135290.5|135354.5|135205|73
1715928900000|2024-05-17 06:55:00|135443.5|135243.5|135454|135254|135463.5|135268.5|135314.5|135214.5|80
1715929200000|2024-05-17 07:00:00|135454.5|135254.5|135426.5|135326.5|135486.5|135327|135342|135233|73
1715929500000|2024-05-17 07:05:00|135428.5|135328.5|135431.5|135331.5|135442|135342|135424.5|135324.5|62
1715929800000|2024-05-17 07:10:00|135425|135325|135361.5|135261.5|135425|135325|135318|135175|78
1715930100000|2024-05-17 07:15:00|135362|135262|135322.5|135222.5|135407|135262|135280|135150|123
1715930400000|2024-05-17 07:20:00|135326.5|135226.5|135420|135220|135420|135273|135275|135145|73
1715930700000|2024-05-17 07:25:00|135420.5|135220.5|135398.5|135298.5|135453.5|135313|135385|135220|48
1715931000000|2024-05-17 07:30:00|135398|135298|135445|135345|135515|135370|135391.5|135285|98
1715931300000|2024-05-17 07:35:00|135445.5|135345.5|135416.5|135316.5|135457|135357|135410|135310|72
1715931600000|2024-05-17 07:40:00|135418.5|135318.5|135451.5|135351.5|135470|135370|135416.5|135316.5|62
1715931900000|2024-05-17 07:45:00|135452.5|135352.5|135498.5|135398.5|135498.5|135398.5|135445|135345|47
1715932200000|2024-05-17 07:50:00|135498|135398|135550|135450|135555|135455|135498|135398|110
1715932500000|2024-05-17 07:55:00|135549.5|135449.5|135415|135315|135610|135460|135406.5|135263.5|151
1715932800000|2024-05-17 08:00:00|135465|135265|135535|135335|135555|135406.5|135425|135236.5|210
1715933100000|2024-05-17 08:05:00|135535.5|135335.5|135523.5|135323.5|135560.5|135408.5|135440|135285.5|129
1715933400000|2024-05-17 08:10:00|135524|135324|135530|135430|135575|135436|135507|135321.5|80
1715933700000|2024-05-17 08:15:00|135533|135433|135622|135522|135658.5|135523.5|135533|135406.5|183
1715934000000|2024-05-17 08:20:00|135621.5|135521.5|135621.5|135521.5|135660.5|135553.5|135607.5|135457.5|76
1715934300000|2024-05-17 08:25:00|135622|135522|135610|135510|135690|135538.5|135608|135458|103
1715934600000|2024-05-17 08:30:00|135610.5|135510.5|135643.5|135543.5|135720|135563.5|135610|135468.5|115
1715934900000|2024-05-17 08:35:00|135644|135544|135735|135635|135755|135655|135644|135544|133
1715935200000|2024-05-17 08:40:00|135735.5|135635.5|135772|135672|135821.5|135676|135711.5|135611.5|85
1715935500000|2024-05-17 08:45:00|135775|135675|135781.5|135681.5|135783.5|135683.5|135770.5|135670.5|34
1715935800000|2024-05-17 08:50:00|135780|135680|135762|135662|135818.5|135683.5|135740|135615|79
1715936100000|2024-05-17 08:55:00|135760|135660|135740|135640|135761.5|135661.5|135740|135640|37
1715936400000|2024-05-17 09:00:00|135739|135639|135647|135547|135766|135639|135638|135473|182
1715936700000|2024-05-17 09:05:00|135646|135546|135673.5|135573.5|135685|135576.5|135605|135478|109
1715937000000|2024-05-17 09:10:00|135674|135574|135663.5|135563.5|135678.5|135578.5|135657|135557|47
1715937300000|2024-05-17 09:15:00|135663|135563|135680|135580|135688|135588|135663|135563|40
1715937600000|2024-05-17 09:20:00|135681|135581|135670|135570|135686|135586|135667|135567|39
1715937900000|2024-05-17 09:25:00|135669.5|135569.5|135656.5|135556.5|135674.5|135574.5|135656.5|135556.5|31
1715938200000|2024-05-17 09:30:00|135657|135557|135601.5|135501.5|135665|135557|135596.5|135455|59
1715938500000|2024-05-17 09:35:00|135603|135503|135586.5|135486.5|135603.5|135503.5|135584.5|135484.5|16
1715938800000|2024-05-17 09:40:00|135591.5|135491.5|135591.5|135491.5|135592|135492|135590|135490|4
1715939100000|2024-05-17 09:45:00|135586.5|135486.5|135580|135480|135586.5|135486.5|135561.5|135461.5|43
1715939400000|2024-05-17 09:50:00|135581.5|135481.5|135605|135505|135606|135506|135581.5|135481.5|33
1715939700000|2024-05-17 09:55:00|135605.5|135505.5|135571.5|135471.5|135605.5|135505.5|135571.5|135471.5|24
1715940000000|2024-05-17 10:00:00|135564.5|135464.5|135548.5|135448.5|135594|135470.5|135540|135391.5|63
1715940300000|2024-05-17 10:05:00|135548|135448|135571.5|135471.5|135587|135487|135548|135448|75
1715940600000|2024-05-17 10:10:00|135572|135472|135586.5|135486.5|135594.5|135494.5|135571.5|135471.5|35
1715940900000|2024-05-17 10:15:00|135589|135489|135583.5|135483.5|135589|135489|135583|135483|8
1715941200000|2024-05-17 10:20:00|135583|135483|135568|135468|135583.5|135483.5|135568|135468|23
1715941500000|2024-05-17 10:25:00|135568.5|135468.5|135575|135475|135576.5|135476.5|135567.5|135467.5|22
1715941800000|2024-05-17 10:30:00|135575.5|135475.5|135556.5|135456.5|135575.5|135475.5|135553|135353|20
1715942100000|2024-05-17 10:35:00|135551.5|135451.5|135556.5|135456.5|135557|135457|135541|135441|187
1715942400000|2024-05-17 10:40:00|135556|135456|135557|135457|135557|135457|135556|135456|6
1715942700000|2024-05-17 10:45:00|135556.5|135456.5|135561.5|135461.5|135562|135462|135556|135456|24
1715943000000|2024-05-17 10:50:00|135562.5|135462.5|135570|135470|135573.5|135473.5|135561.5|135461.5|28
1715943300000|2024-05-17 10:55:00|135580|135480|135568.5|135468.5|135582|135482|135566.5|135466.5|29
1715943600000|2024-05-17 11:00:00|135603|135403|135586.5|135386.5|135603.5|135403.5|135586|135386|90
1715943900000|2024-05-17 11:05:00|135587|135387|135586.5|135386.5|135587|135387|135585.5|135385.5|11
1715944200000|2024-05-17 11:10:00|135587|135387|135583.5|135383.5|135596.5|135396.5|135575|135375|77
1715944500000|2024-05-17 11:15:00|135583|135383|135601.5|135401.5|135610|135410|135583|135383|50
1715944800000|2024-05-17 11:20:00|135601|135401|135598|135398|135604|135404|135597|135397|117
1715945100000|2024-05-17 11:25:00|135598.5|135398.5|135598|135398|135602.5|135402.5|135595|135395|43
1715945400000|2024-05-17 11:30:00|135598.5|135398.5|135600|135400|135621|135421|135598|135398|27
1715945700000|2024-05-17 11:35:00|135559|135359|135651.5|135451.5|135655.5|135497|135558|135358|105
1715946000000|2024-05-17 11:40:00|135651|135451|135655.5|135455.5|135657|135457|135651|135451|63
1715946300000|2024-05-17 11:45:00|135655|135455|135655|135455|135656|135456|135654|135454|77
1715946600000|2024-05-17 11:50:00|135654.5|135454.5|135565|135365|135657.5|135457.5|135553|135364|71
1715946900000|2024-05-17 11:55:00|135564.5|135364.5|135565|135365|135566.5|135366.5|135563.5|135363.5|38
1715947200000|2024-05-17 12:00:00|135565.5|135365.5|135567|135367|135598|135446.5|135516.5|135348.5|132
1715947500000|2024-05-17 12:05:00|135566.5|135366.5|135520|135420|135571|135420.5|135518.5|135366.5|64
1715947800000|2024-05-17 12:10:00|135521.5|135421.5|135556.5|135356.5|135593|135421.5|135518.5|135355|132
1715948100000|2024-05-17 12:15:00|135555.5|135355.5|135550.5|135350.5|135557.5|135357.5|135550|135350|53
1715948400000|2024-05-17 12:20:00|135550|135350|135613.5|135413.5|135689|135489|135511.5|135349.5|143
1715948700000|2024-05-17 12:25:00|135613|135413|135591.5|135491.5|135628.5|135492|135586|135392.5|70
1715949000000|2024-05-17 12:30:00|135592|135492|135571.5|135471.5|135623|135492|135569|135416.5|42
1715949300000|2024-05-17 12:35:00|135571|135471|135585|135485|135637.5|135497|135568.5|135435|56
1715949600000|2024-05-17 12:40:00|135585.5|135485.5|135593|135493|135720|135527.5|135574.5|135422.5|79
1715949900000|2024-05-17 12:45:00|135593.5|135493.5|135632|135432|135635|135493.5|135575|135432|116
1715950200000|2024-05-17 12:50:00|135630|135430|135581.5|135481.5|135633|135483.5|135571|135413|134
1715950500000|2024-05-17 12:55:00|135582|135482|135638.5|135438.5|135642.5|135495|135581|135435.5|115
1715950800000|2024-05-17 13:00:00|135638|135438|135565|135365|135638|135438|135549|135349|137
1715951100000|2024-05-17 13:05:00|135566.5|135366.5|135466.5|135266.5|135566.5|135366.5|135420|135248|103
1715951400000|2024-05-17 13:10:00|135455|135255|135460|135260|135481.5|135328|135410.5|135235|116
1715951700000|2024-05-17 13:15:00|135459.5|135259.5|135470|135270|135595|135395|135457|135257|122
1715952000000|2024-05-17 13:20:00|135471|135271|135500|135300|135509.5|135309.5|135468|135268|92
1715952300000|2024-05-17 13:25:00|135499.5|135299.5|135481.5|135281.5|135544.5|135364|135464|135281|137
1715952600000|2024-05-17 13:30:00|135482|135282|135561.5|135361.5|135563|135392|135464|135281|154
1715952900000|2024-05-17 13:35:00|135561|135361|135540|135340|135562|135433.5|135525|135325|202
1715953200000|2024-05-17 13:40:00|135538.5|135338.5|135591.5|135391.5|135619|135440.5|135531.5|135338.5|113
1715953500000|2024-05-17 13:45:00|135592.5|135392.5|135528|135428|135593.5|135442.5|135528|135387|88
1715953800000|2024-05-17 13:50:00|135528.5|135428.5|135585|135385|135592|135442|135528|135385|61
1715954100000|2024-05-17 13:55:00|135584.5|135384.5|135458.5|135258.5|135585|135385|135454.5|135254.5|99
1715954400000|2024-05-17 14:00:00|135443|135243|135443.5|135243.5|135460.5|135260.5|135442|135242|177
1715954700000|2024-05-17 14:05:00|135443|135243|135431.5|135231.5|135446.5|135246.5|135431.5|135231.5|153
1715955000000|2024-05-17 14:10:00|135432.5|135232.5|135355|135255|135432.5|135276.5|135354|135206.5|77
1715955300000|2024-05-17 14:15:00|135354.5|135254.5|135350|135250|135405|135256.5|135343.5|135193|76
1715955600000|2024-05-17 14:20:00|135351|135251|135346.5|135246.5|135399|135266.5|135345|135199|29
1715955900000|2024-05-17 14:25:00|135347|135247|135332|135232|135378|135249|135323|135156.5|87
1715956200000|2024-05-17 14:30:00|135332.5|135232.5|135315|135215|135332.5|135232.5|135315|135215|16
1715956500000|2024-05-17 14:35:00|135283|135183|135318.5|135118.5|135353.5|135208.5|135276|135111.5|103
1715956800000|2024-05-17 14:40:00|135310|135110|135230|135030|135325|135125|135146.5|134983|175
1715957100000|2024-05-17 14:45:00|135155|135055|135175.5|134975.5|135180|135055.5|135068.5|134935|85
1715957400000|2024-05-17 14:50:00|135176|134976|135180|134980|135280|135056|135033|134873.5|196
1715957700000|2024-05-17 14:55:00|135179|134979|135106.5|135006.5|135201|135033.5|135046.5|134941.5|90
1715958000000|2024-05-17 15:00:00|135113|135013|135120|134920|135133.5|135033.5|135065.5|134919.5|89
1715958300000|2024-05-17 15:05:00|135126.5|134926.5|135088|134988|135193.5|135037|135076|134919|115
1715958600000|2024-05-17 15:10:00|135087.5|134987.5|135171.5|135071.5|135185|135083.5|135087.5|134985|58
1715958900000|2024-05-17 15:15:00|135171|135071|135263|135063|135288.5|135148|135171|135036.5|117
1715959200000|2024-05-17 15:20:00|135213|135113|135226.5|135026.5|135264|135113|135205|135005|167
1715959500000|2024-05-17 15:25:00|135227|135027|135226.5|135026.5|135227.5|135077|135176|135007.5|88
1715959800000|2024-05-17 15:30:00|135221.5|135121.5|135317|135117|135335|135153.5|135221.5|135092.5|183
1715960100000|2024-05-17 15:35:00|135316.5|135116.5|135328.5|135128.5|135340|135155|135250|135073.5|81
1715960400000|2024-05-17 15:40:00|135329.5|135129.5|135317|135117|135339|135139|135316|135116|47
1715960700000|2024-05-17 15:45:00|135316.5|135116.5|135276.5|135076.5|135317.5|135117.5|135275.5|135075.5|136
1715961000000|2024-05-17 15:50:00|135275|135075|135300|135100|135309|135109|135245|135045|58
1715961300000|2024-05-17 15:55:00|135304|135104|135275|135075|135317.5|135117.5|135274|135074|25
1715961600000|2024-05-17 16:00:00|135275.5|135075.5|135225|135125|135276|135126.5|135224.5|135074|55
1715961900000|2024-05-17 16:05:00|135225.5|135125.5|135305|135105|135305.5|135126.5|135224|135074|65
1715962200000|2024-05-17 16:10:00|135304.5|135104.5|135260|135060|135305.5|135105.5|135258|135058|40
1715962500000|2024-05-17 16:15:00|135257|135057|135293.5|135093.5|135293.5|135118.5|135218.5|135045|30
1715962800000|2024-05-17 16:20:00|135295.5|135095.5|135291.5|135091.5|135300|135155.5|135254.5|135071.5|67
1715963100000|2024-05-17 16:25:00|135292|135092|135246.5|135046.5|135303.5|135143|135237|135040|112
1715963400000|2024-05-17 16:30:00|135247.5|135047.5|135246.5|135046.5|135307|135107|135245.5|135045.5|135
1715963700000|2024-05-17 16:35:00|135245.5|135045.5|135283.5|135083.5|135302|135102|135245.5|135045.5|79
1715964000000|2024-05-17 16:40:00|135283|135083|135250|135050|135313.5|135113.5|135245|135045|102
1715964300000|2024-05-17 16:45:00|135250.5|135050.5|135262|135062|135307|135107|135249|135049|156
1715964600000|2024-05-17 16:50:00|135262.5|135062.5|135258|135058|135262.5|135062.5|135252|135052|35
1715964900000|2024-05-17 16:55:00|135257.5|135057.5|135258|135058|135259.5|135059.5|135257|135057|50
1715965200000|2024-05-17 17:00:00|135258.5|135058.5|135258.5|135058.5|135259.5|135059.5|135257|135057|32
1715965500000|2024-05-17 17:05:00|135258|135058|135251.5|135051.5|135260|135073|135171.5|135008.5|81
1715965800000|2024-05-17 17:10:00|135252|135052|135200|135000|135252|135052|135200|135000|13
1715966100000|2024-05-17 17:15:00|135200.5|135000.5|135245|135045|135278.5|135078.5|135199.5|134999.5|80
1715966400000|2024-05-17 17:20:00|135195.5|134995.5|135235|135035|135243|135043|135195.5|134995.5|48
1715966700000|2024-05-17 17:25:00|135233.5|135033.5|135285|135085|135285.5|135085.5|135233|135033|32
1715967000000|2024-05-17 17:30:00|135284.5|135084.5|135301.5|135101.5|135302|135129|135218.5|135058.5|51
1715967300000|2024-05-17 17:35:00|135301|135101|135301.5|135101.5|135302.5|135102.5|135301|135101|22
1715967600000|2024-05-17 17:40:00|135321.5|135121.5|135238.5|135038.5|135323.5|135157.5|135238.5|135038.5|53
1715967900000|2024-05-17 17:45:00|135239|135039|135206.5|135006.5|135239|135039|135206|135006|121
1715968200000|2024-05-17 17:50:00|135207|135007|135300|135100|135313|135113|135182|134982|76
1715968500000|2024-05-17 17:55:00|135299|135099|135260|135060|135306.5|135106.5|135259.5|135059.5|29
1715968800000|2024-05-17 18:00:00|135259.5|135059.5|135236.5|135036.5|135261.5|135061.5|135227.5|135027.5|83
1715969100000|2024-05-17 18:05:00|135235.5|135035.5|135240|135040|135286.5|135086.5|135224|135024|62
1715969400000|2024-05-17 18:10:00|135240.5|135040.5|135296.5|135096.5|135296.5|135096.5|135239|135039|64
1715969700000|2024-05-17 18:15:00|135297|135097|135265|135065|135297|135097|135227.5|135027.5|66
1715970000000|2024-05-17 18:20:00|135265.5|135065.5|135285|135085|135286|135131.5|135213|135013|40
1715970300000|2024-05-17 18:25:00|135284.5|135084.5|135285|135085|135285|135085|135284.5|135084.5|6
1715970600000|2024-05-17 18:30:00|135284.5|135084.5|135285|135085|135286|135086|135284|135084|18
1715970900000|2024-05-17 18:35:00|135284|135084|135285|135085|135286.5|135086.5|135256|135056|27
1715971200000|2024-05-17 18:40:00|135285.5|135085.5|135256.5|135056.5|135286|135086|135255.5|135055.5|24
1715971500000|2024-05-17 18:45:00|135258|135058|135203.5|135103.5|135258|135104|135194.5|135006.5|63
1715971800000|2024-05-17 18:50:00|135203|135103|135258|135058|135281.5|135106|135181.5|135057|44
1715972100000|2024-05-17 18:55:00|135257.5|135057.5|135248.5|135048.5|135280.5|135080.5|135157|135000|90
1715972400000|2024-05-17 19:00:00|135248|135048|135293.5|135093.5|135294.5|135094.5|135247.5|135047.5|61
1715972700000|2024-05-17 19:05:00|135294.5|135094.5|135275|135075|135335|135135|135270|135070|25
1715973000000|2024-05-17 19:10:00|135276|135076|135263|135063|135279|135079|135263|135063|19
1715973300000|2024-05-17 19:15:00|135263.5|135063.5|135263|135063|135264|135064|135263|135063|9
1715973600000|2024-05-17 19:20:00|135263.5|135063.5|135265|135065|135265.5|135065.5|135263|135063|7
1715973900000|2024-05-17 19:25:00|135258|135058|135265|135065|135265.5|135065.5|135258|135058|8
1715974200000|2024-05-17 19:30:00|135258.5|135058.5|135243.5|135043.5|135258.5|135092|135191|134991|23
1715974800000|2024-05-17 19:40:00|135295|135095|135237|135037|135295|135095|135236.5|135036.5|26
1715975100000|2024-05-17 19:45:00|135237.5|135037.5|135338.5|135138.5|135338.5|135138.5|135237|135037|59
1715975400000|2024-05-17 19:50:00|135307|135107|135303.5|135103.5|135317|135117|135291.5|135091.5|54
1715975700000|2024-05-17 19:55:00|135303|135103|135295|135095|135306|135106|135295|135095|41
1716163200000|2024-05-20 00:00:00|135465|135105|135338|135138|135591.5|135285|135283|135075|446
1716163500000|2024-05-20 00:05:00|135338.5|135138.5|135417|135217|135530|135320|135307.5|135107.5|288
1716163800000|2024-05-20 00:10:00|135416.5|135216.5|135446.5|135346.5|135539.5|135389.5|135380|135212|298
1716164100000|2024-05-20 00:15:00|135455|135355|135480|135380|135888.5|135528.5|135430.5|135230.5|159
1716164400000|2024-05-20 00:20:00|135480.5|135380.5|135465|135365|135536.5|135380.5|135400|135235|153
1716164700000|2024-05-20 00:25:00|135464.5|135364.5|135415|135315|135506.5|135367.5|135376.5|135204|163
1716165000000|2024-05-20 00:30:00|135415.5|135315.5|135383|135283|135523|135333.5|135368.5|135188|244
1716165300000|2024-05-20 00:35:00|135393.5|135293.5|135436.5|135336.5|135550|135375.5|135365|135205|231
1716165600000|2024-05-20 00:40:00|135435|135335|135538.5|135338.5|135591|135389|135425|135301|165
1716165900000|2024-05-20 00:45:00|135540|135340|135457|135257|135598.5|135398.5|135410|135240|129
1716166200000|2024-05-20 00:50:00|135457.5|135257.5|135405|135205|135514|135365|135285|135096|266
1716166500000|2024-05-20 00:55:00|135436.5|135236.5|135320|135220|135438|135250.5|135289.5|135140|158
1716166800000|2024-05-20 01:00:00|135310|135210|135340|135240|135390|135290|135298|135098.5|283
1716167100000|2024-05-20 01:05:00|135339.5|135239.5|135356.5|135256.5|135367|135267|135330|135230|144
1716167400000|2024-05-20 01:10:00|135350|135250|135365|135265|135368.5|135268.5|135328.5|135228.5|166
1716167700000|2024-05-20 01:15:00|135355|135255|135340|135240|135388.5|135288.5|135328|135228|153
1716168000000|2024-05-20 01:20:00|135338.5|135238.5|135331.5|135231.5|135360|135260|135326.5|135226.5|95
1716168300000|2024-05-20 01:25:00|135318|135218|135400|135300|135410|135310|135318|135218|166
1716168600000|2024-05-20 01:30:00|135401.5|135301.5|135510|135410|135510|135410|135398.5|135298.5|201
1716168900000|2024-05-20 01:35:00|135503|135403|135528|135428|135557.5|135457.5|135480|135380|240
1716169200000|2024-05-20 01:40:00|135530|135430|135500|135400|135545|135445|135490|135390|139
1716169500000|2024-05-20 01:45:00|135490|135390|135480|135380|135515|135415|135464.5|135364.5|126
1716169800000|2024-05-20 01:50:00|135483.5|135383.5|135496.5|135396.5|135498.5|135398.5|135433.5|135286.5|140
1716170100000|2024-05-20 01:55:00|135495|135395|135505|135405|135505|135405|135480|135380|96
1716170400000|2024-05-20 02:00:00|135510|135410|135563.5|135463.5|135576.5|135476.5|135510|135410|154
1716170700000|2024-05-20 02:05:00|135561.5|135461.5|135555|135455|135578.5|135478.5|135549.5|135449.5|159
1716171000000|2024-05-20 02:10:00|135550|135450|135563.5|135463.5|135568.5|135468.5|135533|135433|133
1716171300000|2024-05-20 02:15:00|135564|135464|135533|135433|135564|135464|135518|135418|117
1716171600000|2024-05-20 02:20:00|135538|135438|135567|135467|135575|135475|135538|135438|115
1716171900000|2024-05-20 02:25:00|135563.5|135463.5|135566.5|135466.5|135595|135495|135554.5|135454.5|131
1716172200000|2024-05-20 02:30:00|135563|135463|135533.5|135433.5|135593.5|135493.5|135521.5|135421.5|136
1716172500000|2024-05-20 02:35:00|135533|135433|135518|135418|135533.5|135433.5|135505|135405|83
1716172800000|2024-05-20 02:40:00|135517|135417|135505|135405|135523.5|135423.5|135485|135385|81
1716173100000|2024-05-20 02:45:00|135504.5|135404.5|135481.5|135381.5|135518.5|135418.5|135470|135370|69
1716173400000|2024-05-20 02:50:00|135482|135382|135463.5|135363.5|135500|135400|135455|135355|96
1716173700000|2024-05-20 02:55:00|135477|135377|135538.5|135438.5|135538.5|135438.5|135473|135373|100
1716174000000|2024-05-20 03:00:00|135535|135435|135560|135460|135569.5|135469.5|135515|135415|88
1716174300000|2024-05-20 03:05:00|135570|135470|135575|135475|135602|135502|135570|135470|70
1716174600000|2024-05-20 03:10:00|135580|135480|135562|135462|135580|135480|135562|135462|36
1716174900000|2024-05-20 03:15:00|135561.5|135461.5|135546.5|135446.5|135561.5|135461.5|135532.5|135432.5|91
1716175200000|2024-05-20 03:20:00|135547|135447|135558.5|135458.5|135570|135470|135536.5|135436.5|91
1716175500000|2024-05-20 03:25:00|135558|135458|135575|135475|135575|135475|135557.5|135457.5|85
1716175800000|2024-05-20 03:30:00|135575.5|135475.5|135585|135485|135585|135485|135561.5|135461.5|59
1716176100000|2024-05-20 03:35:00|135585.5|135485.5|135586.5|135486.5|135600|135500|135573.5|135473.5|66
1716176400000|2024-05-20 03:40:00|135588|135488|135585|135485|135608.5|135508.5|135582|135482|50
1716176700000|2024-05-20 03:45:00|135585.5|135485.5|135573|135473|135585.5|135485.5|135561.5|135461.5|61
1716177000000|2024-05-20 03:50:00|135573.5|135473.5|135563.5|135463.5|135580|135480|135563|135463|44
1716177300000|2024-05-20 03:55:00|135563|135463|135565|135465|135569|135469|135555|135455|55
1716177600000|2024-05-20 04:00:00|135568|135468|135545|135445|135570.5|135470.5|135543|135443|80
1716177900000|2024-05-20 04:05:00|135542|135442|135516.5|135416.5|135545.5|135445.5|135510|135410|102
1716178200000|2024-05-20 04:10:00|135517|135417|135490|135390|135517.5|135417.5|135483|135383|109
1716178500000|2024-05-20 04:15:00|135486.5|135386.5|135425|135325|135486.5|135386.5|135410|135310|155
1716178800000|2024-05-20 04:20:00|135416.5|135316.5|135460|135360|135464.5|135364.5|135405|135305|150
1716179100000|2024-05-20 04:25:00|135460.5|135360.5|135442|135342|135468.5|135368.5|135433|135333|68
1716179400000|2024-05-20 04:30:00|135440|135340|135442|135342|135455|135355|135430.5|135330.5|75
1716179700000|2024-05-20 04:35:00|135441.5|135341.5|135438|135338|135441.5|135341.5|135388|135288|109
1716180000000|2024-05-20 04:40:00|135437.5|135337.5|135426.5|135326.5|135450|135350|135413.5|135313.5|85
1716180300000|2024-05-20 04:45:00|135431.5|135331.5|135417|135317|135431.5|135331.5|135410.5|135310.5|50
1716180600000|2024-05-20 04:50:00|135416.5|135316.5|135390|135290|135423.5|135323.5|135367|135267|113
1716180900000|2024-05-20 04:55:00|135393|135293|135403|135303|135406.5|135306.5|135386.5|135286.5|65
1716181200000|2024-05-20 05:00:00|135403.5|135303.5|135321.5|135221.5|135407|135307|135298.5|135198.5|173
1716181500000|2024-05-20 05:05:00|135316.5|135216.5|135256.5|135156.5|135335|135235|135218.5|135118.5|179
1716181800000|2024-05-20 05:10:00|135255|135155|135285|135185|135285|135185|135238.5|135138.5|124
1716182100000|2024-05-20 05:15:00|135283.5|135183.5|135276.5|135176.5|135285|135185|135245|135145|97
1716182400000|2024-05-20 05:20:00|135277|135177|135281.5|135181.5|135297|135197|135266.5|135166.5|91
1716182700000|2024-05-20 05:25:00|135282|135182|135316.5|135216.5|135321.5|135221.5|135276.5|135176.5|87
1716183000000|2024-05-20 05:30:00|135317|135217|135283|135183|135330|135230|135251.5|135151.5|184
1716183300000|2024-05-20 05:35:00|135288.5|135188.5|135246.5|135146.5|135296.5|135196.5|135246.5|135146.5|166
1716183600000|2024-05-20 05:40:00|135238.5|135138.5|135248.5|135148.5|135281.5|135181.5|135236.5|135136.5|91
1716183900000|2024-05-20 05:45:00|135250|135150|135265|135165|135271.5|135171.5|135236.5|135136.5|104
1716184200000|2024-05-20 05:50:00|135266.5|135166.5|135263.5|135163.5|135285.5|135185.5|135256.5|135156.5|107
1716184500000|2024-05-20 05:55:00|135263|135163|135308.5|135208.5|135317.5|135217.5|135262|135162|133
1716184800000|2024-05-20 06:00:00|135307|135207|135370|135270|135370.5|135270.5|135300|135200|177
1716185100000|2024-05-20 06:05:00|135368.5|135268.5|135348.5|135248.5|135392|135292|135340|135240|131
1716185400000|2024-05-20 06:10:00|135348|135248|135368.5|135268.5|135371.5|135271.5|135340|135240|156
1716185700000|2024-05-20 06:15:00|135369|135269|135410|135310|135437|135337|135358|135258|95
1716186000000|2024-05-20 06:20:00|135409.5|135309.5|135436.5|135336.5|135473|135373|135409.5|135309.5|131
1716186300000|2024-05-20 06:25:00|135428.5|135328.5|135387|135287|135448.5|135348.5|135381.5|135281.5|101
1716186600000|2024-05-20 06:30:00|135386.5|135286.5|135387|135287|135422|135322|135386.5|135286.5|106
1716186900000|2024-05-20 06:35:00|135386.5|135286.5|135463|135363|135520.5|135364|135386.5|135198.5|117
1716187200000|2024-05-20 06:40:00|135463.5|135363.5|135446.5|135346.5|135477|135377|135443|135343|65
1716187500000|2024-05-20 06:45:00|135449.5|135349.5|135515|135415|135534.5|135434.5|135449.5|135349.5|103
1716187800000|2024-05-20 06:50:00|135516|135416|135537|135437|135558.5|135458.5|135503.5|135403.5|87
1716188100000|2024-05-20 06:55:00|135536.5|135436.5|135561.5|135461.5|135565|135465|135530.5|135430.5|55
1716188400000|2024-05-20 07:00:00|135560|135460|135540|135440|135600|135500|135536|135368.5|76
1716188700000|2024-05-20 07:05:00|135540.5|135440.5|135538.5|135438.5|135582|135482|135536.5|135436.5|76
1716189000000|2024-05-20 07:10:00|135538|135438|135643.5|135543.5|135643.5|135543.5|135528|135428|78
1716189300000|2024-05-20 07:15:00|135644.5|135544.5|135671.5|135571.5|135707.5|135593|135633.5|135506.5|87
1716189600000|2024-05-20 07:20:00|135657|135557|135537.5|135437.5|135657|135557|135531.5|135380|99
1716189900000|2024-05-20 07:25:00|135538.5|135438.5|135616.5|135516.5|135656.5|135521.5|135532|135432|95
1716190200000|2024-05-20 07:30:00|135616|135516|135666.5|135566.5|135675|135575|135616|135516|110
1716190500000|2024-05-20 07:35:00|135666|135566|135655|135555|135701.5|135571|135640|135488|151
1716190800000|2024-05-20 07:40:00|135654.5|135554.5|135626.5|135526.5|135701|135555|135626.5|135496|54
1716191100000|2024-05-20 07:45:00|135627|135527|135683.5|135583.5|135685|135585|135623|135523|58
1716191400000|2024-05-20 07:50:00|135681.5|135581.5|135693.5|135593.5|135732|135632|135681|135581|83
1716191700000|2024-05-20 07:55:00|135694|135594|135723|135523|135723|135602|135691|135523|86
1716192000000|2024-05-20 08:00:00|135741.5|135541.5|135713.5|135613.5|135742|135625|135696.5|135541|76
1716192300000|2024-05-20 08:05:00|135713|135613|135708|135608|135717|135617|135691.5|135591.5|73
1716192600000|2024-05-20 08:10:00|135708.5|135608.5|135685|135585|135710|135610|135676.5|135576.5|97
1716192900000|2024-05-20 08:15:00|135671.5|135571.5|135628.5|135528.5|135728.5|135573.5|135623.5|135523.5|72
1716193200000|2024-05-20 08:20:00|135630|135530|135638.5|135538.5|135641.5|135541.5|135630|135530|23
1716193500000|2024-05-20 08:25:00|135638|135538|135662|135562|135677|135577|135634.5|135534.5|55
1716193800000|2024-05-20 08:30:00|135661.5|135561.5|135658|135558|135665|135565|135656.5|135556.5|11
1716194100000|2024-05-20 08:35:00|135658.5|135558.5|135659|135559|135660|135560|135655.5|135555.5|13
1716194400000|2024-05-20 08:40:00|135660|135560|135696.5|135596.5|135700|135600|135658.5|135558.5|50
1716194700000|2024-05-20 08:45:00|135697|135597|135692|135592|135697|135597|135686.5|135586.5|24
1716195000000|2024-05-20 08:50:00|135691.5|135591.5|135693|135593|135695|135595|135688.5|135588.5|24
1716195300000|2024-05-20 08:55:00|135693.5|135593.5|135653.5|135553.5|135693.5|135593.5|135648.5|135548.5|39
1716195600000|2024-05-20 09:00:00|135654|135554|135661.5|135561.5|135669|135569|135654|135554|38
1716195900000|2024-05-20 09:05:00|135662|135562|135667|135567|135667|135567|135661.5|135561.5|13
1716196200000|2024-05-20 09:10:00|135666.5|135566.5|135683.5|135583.5|135692|135592|135666.5|135566.5|19
1716196500000|2024-05-20 09:15:00|135684.5|135584.5|135693.5|135593.5|135697.5|135597.5|135683.5|135583.5|23
1716196800000|2024-05-20 09:20:00|135693|135593|135685|135585|135694|135594|135679.5|135579.5|15
1716197100000|2024-05-20 09:25:00|135685.5|135585.5|135673.5|135573.5|135688.5|135588.5|135665|135565|32
1716197400000|2024-05-20 09:30:00|135674|135574|135670|135570|135674|135574|135670|135570|13
1716197700000|2024-05-20 09:35:00|135672|135572|135671.5|135571.5|135672.5|135572.5|135669.5|135569.5|19
1716198000000|2024-05-20 09:40:00|135672|135572|135676.5|135576.5|135677.5|135577.5|135671|135571|53
1716198300000|2024-05-20 09:45:00|135676|135576|135671.5|135571.5|135677.5|135577.5|135671.5|135571.5|35
1716198600000|2024-05-20 09:50:00|135672|135572|135678.5|135578.5|135684|135584|135671|135571|51
1716198900000|2024-05-20 09:55:00|135676.5|135576.5|135680|135580|135680|135580|135676.5|135576.5|11
1716199200000|2024-05-20 10:00:00|135679.5|135579.5|135708.5|135608.5|135805|135653.5|135679.5|135579.5|40
1716199500000|2024-05-20 10:05:00|135707.5|135607.5|135702|135602|135712|135612|135701|135601|68
1716199800000|2024-05-20 10:10:00|135700.5|135600.5|135700|135600|135701.5|135601.5|135696|135596|42
1716200100000|2024-05-20 10:15:00|135704|135604|135712|135612|135713.5|135613.5|135704|135604|44
1716200400000|2024-05-20 10:20:00|135711.5|135611.5|135705|135605|135719|135619|135705|135605|50
1716200700000|2024-05-20 10:25:00|135703.5|135603.5|135695|135595|135703.5|135603.5|135691.5|135591.5|37
1716201000000|2024-05-20 10:30:00|135696|135596|135707|135607|135709|135609|135695|135595|48
1716201300000|2024-05-20 10:35:00|135706.5|135606.5|135703.5|135603.5|135708.5|135608.5|135702|135602|66
1716201600000|2024-05-20 10:40:00|135703|135603|135702|135602|135705|135605|135701.5|135601.5|18
1716201900000|2024-05-20 10:45:00|135701|135601|135702|135602|135703|135603|135701|135601|30
1716202200000|2024-05-20 10:50:00|135701.5|135601.5|135745|135645|135800.5|135650.5|135701.5|135593|64
1716202500000|2024-05-20 10:55:00|135744.5|135644.5|135747|135647|135747|135647|135744.5|135644.5|28
1716202800000|2024-05-20 11:00:00|135748|135648|135753|135553|135785.5|135648|135746|135553|36
1716203100000|2024-05-20 11:05:00|135752.5|135552.5|135880|135680|135883|135734|135748.5|135552.5|86
1716203400000|2024-05-20 11:10:00|135880.5|135680.5|135792|135692|135887.5|135737.5|135791|135636.5|56
1716203700000|2024-05-20 11:15:00|135791.5|135691.5|135820|135620|135832.5|135693.5|135789.5|135603|27
1716204000000|2024-05-20 11:20:00|135820.5|135620.5|135820|135620|135821|135621|135819|135619|22
1716204300000|2024-05-20 11:25:00|135803|135603|135833|135633|135834.5|135634.5|135803|135603|72
1716204600000|2024-05-20 11:30:00|135833.5|135633.5|135818|135718|135843|135728.5|135785.5|135633.5|100
1716204900000|2024-05-20 11:35:00|135818.5|135718.5|135816.5|135716.5|135870.5|135718.5|135816.5|135665|28
1716205200000|2024-05-20 11:40:00|135818|135718|135818|135718|135820|135720|135816.5|135716.5|12
1716205500000|2024-05-20 11:45:00|135818.5|135718.5|135818.5|135718.5|135819.5|135719.5|135815|135715|29
1716205800000|2024-05-20 11:50:00|135818|135718|135827|135727|135838|135738|135810|135710|32
1716206100000|2024-05-20 11:55:00|135826.5|135726.5|135863.5|135763.5|135925|135788.5|135826.5|135676.5|128
1716206400000|2024-05-20 12:00:00|135866|135766|135860|135760|135912|135768.5|135851|135699|131
1716206700000|2024-05-20 12:05:00|135860.5|135760.5|135887|135787|135887|135787|135860|135760|88
1716207000000|2024-05-20 12:10:00|135886.5|135786.5|135882|135782|135938.5|135838.5|135881|135781|53
1716207300000|2024-05-20 12:15:00|135881.5|135781.5|135880|135780|135883|135783|135880|135780|7
1716207600000|2024-05-20 12:20:00|135922|135822|135922|135822|135922|135822|135922|135822|1
1716207900000|2024-05-20 12:25:00|135921.5|135821.5|135916.5|135816.5|135937.5|135837.5|135916.5|135816.5|60
1716208200000|2024-05-20 12:30:00|135920|135820|135896.5|135796.5|135941.5|135821|135865|135725|86
1716208500000|2024-05-20 12:35:00|135896|135796|135951.5|135851.5|135965|135851.5|135895|135763|82
1716208800000|2024-05-20 12:40:00|135952|135852|135961.5|135861.5|136004|135864|135949|135803|73
1716209100000|2024-05-20 12:45:00|135953|135853|135941.5|135841.5|135962|135862|135932|135832|124
1716209400000|2024-05-20 12:50:00|135942|135842|135988.5|135788.5|135996.5|135850|135916.5|135769.5|119
1716209700000|2024-05-20 12:55:00|135938|135838|135908.5|135808.5|135988.5|135848.5|135853.5|135753.5|139
1716210000000|2024-05-20 13:00:00|135923.5|135723.5|135910|135810|135970|135822|135887|135722.5|183
1716210300000|2024-05-20 13:05:00|135909.5|135809.5|135953.5|135753.5|135954|135820|135876.5|135723.5|154
1716210600000|2024-05-20 13:10:00|135903.5|135803.5|135893.5|135793.5|135954|135804|135873.5|135723|87
1716210900000|2024-05-20 13:15:00|135894|135794|135876.5|135776.5|135931|135794|135872|135731|121
1716211200000|2024-05-20 13:20:00|135877|135777|135902|135702|135934.5|135795|135858|135658|169
1716211500000|2024-05-20 13:25:00|135886|135686|135893.5|135693.5|135910|135710|135879.5|135679.5|69
1716211800000|2024-05-20 13:30:00|135858|135658|135830|135730|135904|135754|135829.5|135657.5|86
1716212100000|2024-05-20 13:35:00|135880|135680|135838|135738|135880|135739.5|135829.5|135671|115
1716212400000|2024-05-20 13:40:00|135838.5|135738.5|135853|135753|135893|135760|135831|135688|82
1716212700000|2024-05-20 13:45:00|135855|135755|135870|135670|135904.5|135755|135823|135623|118
1716213000000|2024-05-20 13:50:00|135870.5|135670.5|135805|135705|135871|135720|135802|135655|50
1716213300000|2024-05-20 13:55:00|135805.5|135705.5|135828.5|135628.5|135856|135706.5|135803.5|135628.5|87
1716213600000|2024-05-20 14:00:00|135828|135628|135847|135647|135852.5|135706.5|135774.5|135622|124
1716213900000|2024-05-20 14:05:00|135846.5|135646.5|135793.5|135693.5|135852.5|135694|135792.5|135642.5|107
1716214200000|2024-05-20 14:10:00|135794|135694|135840|135640|135841|135694|135789.5|135639|62
1716214500000|2024-05-20 14:15:00|135840.5|135640.5|135840|135640|135841.5|135691|135789.5|135639|83
1716214800000|2024-05-20 14:20:00|135840.5|135640.5|135805|135705|135855|135706.5|135804|135639|103
1716215100000|2024-05-20 14:25:00|135805.5|135705.5|135830|135630|135837|135706|135785.5|135629.5|88
1716215400000|2024-05-20 14:30:00|135827|135627|135767|135667|135827|135684|135759.5|135610|72
1716215700000|2024-05-20 14:35:00|135766.5|135666.5|135836|135636|135838|135705|135766.5|135615.5|72
1716216000000|2024-05-20 14:40:00|135835|135635|135785|135685|135836|135686|135784|135634|55
1716216300000|2024-05-20 14:45:00|135784.5|135684.5|135785|135685|135836|135686|135783.5|135634|55
1716216600000|2024-05-20 14:50:00|135784.5|135684.5|135785|135685|135876.5|135685.5|135784.5|135634|70
1716216900000|2024-05-20 14:55:00|135784.5|135684.5|135970|135770|135990|135790|135783.5|135633.5|85
1716217200000|2024-05-20 15:00:00|135988.5|135788.5|136016.5|135916.5|136032|135916.5|135870|135672.5|122
1716217500000|2024-05-20 15:05:00|136017|135917|135950|135850|136072|135921|135941.5|135815.5|131
1716217800000|2024-05-20 15:10:00|135942|135842|135932|135732|135973|135842|135861.5|135699.5|133
1716218100000|2024-05-20 15:15:00|135931.5|135731.5|135908.5|135708.5|135932.5|135732.5|135907|135707|120
1716218400000|2024-05-20 15:20:00|135908|135708|135933|135733|135941.5|135784|135882.5|135707|183
1716218700000|2024-05-20 15:25:00|135933.5|135733.5|135933.5|135733.5|135957|135835|135882|135732|200
1716219000000|2024-05-20 15:30:00|135930|135730|135928|135728|135931|135780|135878|135726.5|94
1716219300000|2024-05-20 15:35:00|135932.5|135732.5|135925|135725|135993.5|135818.5|135881.5|135705|119
1716219600000|2024-05-20 15:40:00|135924|135724|135930|135730|135931.5|135731.5|135923.5|135723.5|68
1716219900000|2024-05-20 15:45:00|135931.5|135731.5|135945|135745|135953|135843.5|135923.5|135723.5|74
1716220200000|2024-05-20 15:50:00|135944|135744|135945|135745|135946|135746|135944|135744|56
1716220500000|2024-05-20 15:55:00|135944.5|135744.5|135835|135735|135946.5|135751.5|135835|135683.5|77
1716220800000|2024-05-20 16:00:00|135826|135726|135815|135715|135875.5|135726|135815|135665|45
1716221100000|2024-05-20 16:05:00|135814.5|135714.5|135855|135655|135869.5|135715|135813.5|135653.5|51
1716221400000|2024-05-20 16:10:00|135854.5|135654.5|135855|135655|135857|135657|135853.5|135653.5|36
1716221700000|2024-05-20 16:15:00|135855.5|135655.5|135855|135655|135876.5|135676.5|135846.5|135646.5|88
1716222000000|2024-05-20 16:20:00|135856.5|135656.5|135858|135658|135859.5|135709.5|135807|135642|88
1716222300000|2024-05-20 16:25:00|135858.5|135658.5|135826.5|135726.5|135878|135728|135808|135657.5|90
1716222600000|2024-05-20 16:30:00|135827|135727|135876.5|135676.5|135903.5|135727|135826.5|135675.5|156
1716222900000|2024-05-20 16:35:00|135875|135675|135889|135689|135913.5|135742|135842|135675|98
1716223200000|2024-05-20 16:40:00|135888|135688|135887|135687|135902|135749.5|135848|135674.5|110
1716223500000|2024-05-20 16:45:00|135886.5|135686.5|135886.5|135686.5|135887.5|135687.5|135886|135686|13
1716223800000|2024-05-20 16:50:00|135887|135687|135918|135718|135918.5|135768.5|135856|135684.5|46
1716224100000|2024-05-20 16:55:00|135919.5|135719.5|135902|135702|135919.5|135719.5|135894|135694|88
1716224400000|2024-05-20 17:00:00|135902.5|135702.5|135901.5|135701.5|135903|135703|135900|135700|44
1716224700000|2024-05-20 17:05:00|135901|135701|135905|135705|135906|135706|135899.5|135699.5|39
1716225000000|2024-05-20 17:10:00|135905.5|135705.5|135905|135705|135906|135706|135903.5|135703.5|44
1716225300000|2024-05-20 17:15:00|135905.5|135705.5|135918.5|135718.5|135922|135722|135903.5|135703.5|48
1716225600000|2024-05-20 17:20:00|135915|135715|135948.5|135748.5|135960.5|135760.5|135915|135715|55
1716225900000|2024-05-20 17:25:00|135948|135748|135935|135735|135967|135767|135934.5|135734.5|47
1716226200000|2024-05-20 17:30:00|135933.5|135733.5|135976.5|135776.5|135992|135792|135933.5|135730|112
1716226500000|2024-05-20 17:35:00|135977|135777|135968.5|135768.5|135977.5|135777.5|135966|135766|93
1716226800000|2024-05-20 17:40:00|135968|135768|135941.5|135741.5|135969.5|135769.5|135924.5|135724.5|100
1716227100000|2024-05-20 17:45:00|135940.5|135740.5|135972|135772|136002|135802|135940.5|135740.5|42
1716227400000|2024-05-20 17:50:00|135971.5|135771.5|135951.5|135751.5|135972.5|135772.5|135951.5|135751.5|96
1716227700000|2024-05-20 17:55:00|135952|135752|135952|135752|135994|135867.5|135950|135750|49
1716228000000|2024-05-20 18:00:00|135952.5|135752.5|136023.5|135823.5|136024.5|135873.5|135952|135752|49
1716228300000|2024-05-20 18:05:00|136023|135823|136023.5|135823.5|136024.5|135824.5|136017.5|135817.5|73
1716228600000|2024-05-20 18:10:00|136024|135824|136008|135808|136055|135855|136008|135808|104
1716228900000|2024-05-20 18:15:00|136008.5|135808.5|136053.5|135853.5|136054.5|135854.5|136008.5|135808.5|57
1716229200000|2024-05-20 18:20:00|136054.5|135854.5|136012|135812|136054.5|135904.5|136001.5|135811.5|65
1716229500000|2024-05-20 18:25:00|136012.5|135812.5|136012|135812|136013|135813|136010.5|135810.5|64
1716229800000|2024-05-20 18:30:00|136011.5|135811.5|136001.5|135801.5|136013|135813|136001|135801|88
1716230100000|2024-05-20 18:35:00|136002|135802|135986.5|135886.5|136008|135902|135986.5|135795|43
1716230400000|2024-05-20 18:40:00|135986|135886|136005|135805|136006.5|135887|135986|135804|30
1716230700000|2024-05-20 18:45:00|136006|135806|135951.5|135851.5|136011.5|135851.5|135947.5|135747.5|76
1716231000000|2024-05-20 18:50:00|135952.5|135852.5|135920|135720|136002.5|135852.5|135901.5|135701.5|107
1716231300000|2024-05-20 18:55:00|135921|135721|135930|135730|136040.5|135840.5|135891.5|135707|59
1716231600000|2024-05-20 19:00:00|135931.5|135731.5|135930|135730|135932|135780|135880|135728.5|32
1716231900000|2024-05-20 19:05:00|135929.5|135729.5|135908.5|135708.5|135930|135730|135907.5|135707.5|99
1716232200000|2024-05-20 19:10:00|135908|135708|135908.5|135708.5|135908.5|135708.5|135908|135708|10
1716232500000|2024-05-20 19:15:00|135906.5|135706.5|135898|135698|135906.5|135706.5|135898|135698|8
1716232800000|2024-05-20 19:20:00|135897.5|135697.5|135898|135698|135899|135699|135897.5|135697.5|54
1716233100000|2024-05-20 19:25:00|135898.5|135698.5|135879.5|135679.5|135899.5|135699.5|135879.5|135679.5|41
1716233400000|2024-05-20 19:30:00|135878.5|135678.5|135896.5|135696.5|135897.5|135697.5|135874.5|135674.5|31
1716233700000|2024-05-20 19:35:00|135897|135697|135897|135697|135897|135697|135897|135697|1
1716234300000|2024-05-20 19:45:00|135846.5|135746.5|135976.5|135776.5|135977|135777|135846.5|135677.5|34
1716234600000|2024-05-20 19:50:00|135976|135776|135908.5|135708.5|135976.5|135776.5|135907.5|135707.5|32
1716234900000|2024-05-20 19:55:00|135921.5|135721.5|135921.5|135721.5|135940|135740|135917.5|135717.5|21
1716249600000|2024-05-21 00:00:00|136061.5|135701.5|136055|135855|136099.5|135858.5|136010|135701.5|217
1716249900000|2024-05-21 00:05:00|136054.5|135854.5|136085|135985|136085|135985|136005|135854.5|135
1716250200000|2024-05-21 00:10:00|136090|135990|136138.5|136038.5|136141.5|136041.5|136086.5|135986.5|168
1716250500000|2024-05-21 00:15:00|136126.5|136026.5|136111.5|136011.5|136165|136065|136098.5|135998.5|196
1716250800000|2024-05-21 00:20:00|136113.5|136013.5|136165|136065|136165|136065|136078|135978|154
1716251100000|2024-05-21 00:25:00|136161.5|136061.5|136113|136013|136162|136062|136100|136000|157
1716251400000|2024-05-21 00:30:00|136118.5|136018.5|136140|136040|136145.5|136045.5|136099.5|135999.5|135
1716251700000|2024-05-21 00:35:00|136142|136042|136161.5|136061.5|136210|136110|136136.5|136036.5|186
1716252000000|2024-05-21 00:40:00|136162|136062|136180|136080|136180|136080|136138.5|136038.5|127
1716252300000|2024-05-21 00:45:00|136171.5|136071.5|136133|136033|136180|136080|136125|136025|129
1716252600000|2024-05-21 00:50:00|136136.5|136036.5|136120|136020|136145|136045|136115|136015|154
1716252900000|2024-05-21 00:55:00|136116.5|136016.5|136123|136023|136140|136040|136115|136015|106
1716253200000|2024-05-21 01:00:00|136124|136024|136163.5|136063.5|136206.5|136106.5|136124|136024|168
1716253500000|2024-05-21 01:05:00|136161.5|136061.5|136171.5|136071.5|136177|136077|136141.5|136041.5|152
1716253800000|2024-05-21 01:10:00|136173.5|136073.5|136177|136077|136185|136085|136151.5|136051.5|140
1716254100000|2024-05-21 01:15:00|136177.5|136077.5|136173.5|136073.5|136195.5|136095.5|136153|136053|170
1716254400000|2024-05-21 01:20:00|136171.5|136071.5|136134.5|136034.5|136175.5|136075.5|136128|136028|112
1716254700000|2024-05-21 01:25:00|136135|136035|136165|136065|136165.5|136065.5|136128.5|136028.5|91
1716255000000|2024-05-21 01:30:00|136166|136066|136191.5|136091.5|136233.5|136133.5|136146.5|136046.5|232
1716255300000|2024-05-21 01:35:00|136192|136092|136223|136123|136285|136185|136185|136085|261
1716255600000|2024-05-21 01:40:00|136223.5|136123.5|136253|136153|136280|136180|136200|136100|191
1716255900000|2024-05-21 01:45:00|136252.5|136152.5|136271.5|136171.5|136273.5|136173.5|136244.5|136144.5|185
1716256200000|2024-05-21 01:50:00|136270|136170|136281.5|136181.5|136305|136205|136251.5|136151.5|133
1716256500000|2024-05-21 01:55:00|136278.5|136178.5|136378.5|136278.5|136383.5|136283.5|136278|136178|215
1716256800000|2024-05-21 02:00:00|136376.5|136276.5|136476.5|136376.5|136490|136390|136358|136258|275
1716257100000|2024-05-21 02:05:00|136478.5|136378.5|136460|136360|136525|136425|136453.5|136353.5|201
1716257400000|2024-05-21 02:10:00|136463.5|136363.5|136500|136400|136512|136412|136450|136350|213
1716257700000|2024-05-21 02:15:00|136493|136393|136541.5|136441.5|136570|136470|136476.5|136376.5|194
1716258000000|2024-05-21 02:20:00|136536.5|136436.5|136478.5|136378.5|136550|136450|136476.5|136376.5|146
1716258300000|2024-05-21 02:25:00|136475|136375|136458|136358|136476|136376|136436.5|136336.5|123
1716258600000|2024-05-21 02:30:00|136458.5|136358.5|136455|136355|136475|136375|136441.5|136341.5|136
1716258900000|2024-05-21 02:35:00|136454.5|136354.5|136476.5|136376.5|136489|136389|136444|136344|110
1716259200000|2024-05-21 02:40:00|136477|136377|136403.5|136303.5|136480.5|136380.5|136376.5|136276.5|231
1716259500000|2024-05-21 02:45:00|136405|136305|136433.5|136333.5|136435.5|136335.5|136376.5|136276.5|113
1716259800000|2024-05-21 02:50:00|136428.5|136328.5|136338|136238|136428.5|136328.5|136325|136225|172
1716260100000|2024-05-21 02:55:00|136339.5|136239.5|136372|136272|136373.5|136273.5|136333|136233|153
1716260400000|2024-05-21 03:00:00|136366.5|136266.5|136343.5|136243.5|136372|136272|136296.5|136196.5|143
1716260700000|2024-05-21 03:05:00|136341.5|136241.5|136373|136273|136375|136275|136323|136223|145
1716261000000|2024-05-21 03:10:00|136377|136277|136380|136280|136383.5|136283.5|136355|136255|117
1716261300000|2024-05-21 03:15:00|136379|136279|136361.5|136261.5|136401.5|136301.5|136361.5|136261.5|72
1716261600000|2024-05-21 03:20:00|136355|136255|136370|136270|136385|136285|136353|136253|105
1716261900000|2024-05-21 03:25:00|136369.5|136269.5|136368|136268|136372|136272|136366|136266|73
1716262200000|2024-05-21 03:30:00|136368.5|136268.5|136407|136307|136418.5|136318.5|136368|136268|111
1716262500000|2024-05-21 03:35:00|136406.5|136306.5|136426.5|136326.5|136430|136330|136404.5|136304.5|57
1716262800000|2024-05-21 03:40:00|136438.5|136338.5|136385|136285|136440.5|136340.5|136376.5|136276.5|64
1716263100000|2024-05-21 03:45:00|136385.5|136285.5|136373.5|136273.5|136387|136287|136367|136267|91
1716263400000|2024-05-21 03:50:00|136374.5|136274.5|136373|136273|136378.5|136278.5|136365|136265|71
1716263700000|2024-05-21 03:55:00|136373.5|136273.5|136375|136275|136385|136285|136358|136258|80
1716264000000|2024-05-21 04:00:00|136374.5|136274.5|136378.5|136278.5|136378.5|136278.5|136370|136270|18
1716264300000|2024-05-21 04:05:00|136378|136278|136376.5|136276.5|136385|136285|136369|136269|51
1716264600000|2024-05-21 04:10:00|136377|136277|136356.5|136256.5|136378.5|136278.5|136301.5|136201.5|129
1716264900000|2024-05-21 04:15:00|136357|136257|136303.5|136203.5|136380|136280|136275|136175|155
1716265200000|2024-05-21 04:20:00|136291.5|136191.5|136285|136185|136295|136195|136232|136132|173
1716265500000|2024-05-21 04:25:00|136283.5|136183.5|136273.5|136173.5|136290.5|136190.5|136253|136153|102
1716265800000|2024-05-21 04:30:00|136274|136174|136310|136210|136315|136215|136270|136170|86
1716266100000|2024-05-21 04:35:00|136310.5|136210.5|136283|136183|136327|136227|136278|136178|57
1716266400000|2024-05-21 04:40:00|136283.5|136183.5|136216.5|136116.5|136283.5|136183.5|136186.5|136086.5|164
1716266700000|2024-05-21 04:45:00|136225|136125|136228.5|136128.5|136256.5|136156.5|136218|136118|62
1716267000000|2024-05-21 04:50:00|136228|136128|136260|136160|136275|136175|136221.5|136121.5|52
1716267300000|2024-05-21 04:55:00|136260.5|136160.5|136251.5|136151.5|136260.5|136160.5|136249.5|136149.5|39
1716267600000|2024-05-21 05:00:00|136250|136150|136233.5|136133.5|136268.5|136168.5|136216.5|136116.5|61
1716267900000|2024-05-21 05:05:00|136231.5|136131.5|136210|136110|136233.5|136133.5|136190|136090|93
1716268200000|2024-05-21 05:10:00|136215|136115|136202|136102|136223.5|136123.5|136188|136088|101
1716268500000|2024-05-21 05:15:00|136203.5|136103.5|136215|136115|136222.5|136122.5|136203.5|136103.5|67
1716268800000|2024-05-21 05:20:00|136214.5|136114.5|136235|136135|136243.5|136143.5|136214.5|136114.5|77
1716269100000|2024-05-21 05:25:00|136231.5|136131.5|136190|136090|136235.5|136135.5|136188|136088|113
1716269400000|2024-05-21 05:30:00|136180|136080|136156.5|136056.5|136203.5|136103.5|136140|136040|150
1716269700000|2024-05-21 05:35:00|136156|136056|136196.5|136096.5|136198.5|136098.5|136156|136056|90
1716270000000|2024-05-21 05:40:00|136195|136095|136120|136020|136197|136097|136095|135995|117
1716270300000|2024-05-21 05:45:00|136126.5|136026.5|136196.5|136096.5|136196.5|136096.5|136126.5|136026.5|116
1716270600000|2024-05-21 05:50:00|136197|136097|136266.5|136166.5|136277|136177|136195|136095|144
1716270900000|2024-05-21 05:55:00|136268.5|136168.5|136240|136140|136278.5|136178.5|136231.5|136131.5|130
1716271200000|2024-05-21 06:00:00|136243.5|136143.5|136198.5|136098.5|136247|136147|136198|136098|132
1716271500000|2024-05-21 06:05:00|136201.5|136101.5|136181.5|136081.5|136257|136157|136162.5|136062.5|180
1716271800000|2024-05-21 06:10:00|136175|136075|136223.5|136123.5|136245|136145|136175|136075|182
1716272100000|2024-05-21 06:15:00|136221.5|136121.5|136185|136085|136222|136122|136160|136060|137
1716272400000|2024-05-21 06:20:00|136186|136086|136245|136145|136245|136145|136186|136086|115
1716272700000|2024-05-21 06:25:00|136243|136143|136118.5|136018.5|136243|136143|136111.5|136011.5|168
1716273000000|2024-05-21 06:30:00|136108.5|136008.5|136136.5|136036.5|136211|136069|136093.5|135993.5|151
1716273300000|2024-05-21 06:35:00|136135|136035|136126.5|136026.5|136157|136057|136115|136015|86
1716273600000|2024-05-21 06:40:00|136127|136027|136100|136000|136200|136032|136080|135980|67
1716273900000|2024-05-21 06:45:00|136098|135998|136143.5|136043.5|136162|136062|136098|135998|45
1716274200000|2024-05-21 06:50:00|136143|136043|136172|136072|136269|136100|136143|136043|51
1716274500000|2024-05-21 06:55:00|136171.5|136071.5|136143.5|136043.5|136173.5|136073.5|136134|136034|49
1716274800000|2024-05-21 07:00:00|136145|136045|136108|136008|136147|136047|136103.5|136003.5|55
1716275100000|2024-05-21 07:05:00|136108.5|136008.5|136103.5|136003.5|136119|136019|136084.5|135984.5|80
1716275400000|2024-05-21 07:10:00|136102.5|136002.5|136052|135952|136145|136004|136028|135928|70
1716275700000|2024-05-21 07:15:00|136051.5|135951.5|136026.5|135926.5|136055|135955|135993|135893|109
1716276000000|2024-05-21 07:20:00|136027|135927|136040|135940|136045.5|135945.5|136026|135926|74
1716276300000|2024-05-21 07:25:00|136039|135939|136015|135915|136042|135942|136006.5|135906.5|58
1716276600000|2024-05-21 07:30:00|136016|135916|136028.5|135928.5|136030.5|135930.5|136015|135915|34
1716276900000|2024-05-21 07:35:00|136028|135928|136048.5|135948.5|136058.5|135958.5|136023|135923|60
1716277200000|2024-05-21 07:40:00|136046.5|135946.5|136035|135935|136061.5|135961.5|136031.5|135931.5|74
1716277500000|2024-05-21 07:45:00|136036|135936|136065|135965|136073.5|135973.5|136035|135935|55
1716277800000|2024-05-21 07:50:00|136066.5|135966.5|136078.5|135978.5|136118.5|136018.5|136066.5|135966.5|100
1716278100000|2024-05-21 07:55:00|136078|135978|136075|135975|136164|136018.5|136068|135947|166
1716278400000|2024-05-21 08:00:00|136076|135976|136123.5|136023.5|136142.5|136024|136074|135936.5|97
1716278700000|2024-05-21 08:05:00|136127|136027|136111.5|136011.5|136137|136037|136084.5|135984.5|63
1716279000000|2024-05-21 08:10:00|136127|136027|136137|136037|136137|136037|136115|136015|55
1716279300000|2024-05-21 08:15:00|136135.5|136035.5|136146.5|136046.5|136147|136047|136108.5|136008.5|49
1716279600000|2024-05-21 08:20:00|136148.5|136048.5|136130|136030|136172|136072|136125|136025|42
1716279900000|2024-05-21 08:25:00|136133.5|136033.5|136126.5|136026.5|136133.5|136033.5|136126|136026|14
1716280200000|2024-05-21 08:30:00|136127|136027|136160|136060|136235|136070|136127|136027|63
1716280500000|2024-05-21 08:35:00|136163|136063|136205|136105|136205|136105|136163|136063|50
1716280800000|2024-05-21 08:40:00|136204.5|136104.5|136228.5|136128.5|136233.5|136133.5|136204.5|136104.5|67
1716281100000|2024-05-21 08:45:00|136227.5|136127.5|136211.5|136111.5|136229.5|136129.5|136208|136108|38
1716281400000|2024-05-21 08:50:00|136212|136112|136161.5|136061.5|136212|136112|136161.5|136061.5|54
1716281700000|2024-05-21 08:55:00|136137|136037|136112|136012|136148.5|136048.5|136110|136010|59
1716282000000|2024-05-21 09:00:00|136107|136007|136100|136000|136122.5|136022.5|136099.5|135999.5|78
1716282300000|2024-05-21 09:05:00|136098.5|135998.5|136003.5|135903.5|136098.5|135998.5|136003|135903|65
1716282600000|2024-05-21 09:10:00|136003|135903|135976.5|135876.5|136016.5|135916.5|135974|135874|80
1716282900000|2024-05-21 09:15:00|135973|135873|136008|135908|136011.5|135911.5|135945|135845|44
1716283200000|2024-05-21 09:20:00|136010.5|135910.5|136006.5|135906.5|136012|135912|135991.5|135891.5|62
1716283500000|2024-05-21 09:25:00|136003|135903|135994|135894|136010|135910|135985|135885|55
1716283800000|2024-05-21 09:30:00|136001.5|135901.5|136056.5|135956.5|136066.5|135966.5|136000.5|135900.5|51
1716284100000|2024-05-21 09:35:00|136057.5|135957.5|136068|135968|136068.5|135968.5|136034|135934|26
1716284400000|2024-05-21 09:40:00|136067.5|135967.5|136080|135980|136101.5|136001.5|136067.5|135967.5|89
1716284700000|2024-05-21 09:45:00|136080.5|135980.5|136128|135928|136131|135980.5|136071.5|135913|35
1716285000000|2024-05-21 09:50:00|136130|135930|136091.5|135991.5|136134|135992|136075|135930|50
1716285300000|2024-05-21 09:55:00|136091|135991|136045|135945|136092.5|135992.5|136036|135880|104
1716285600000|2024-05-21 10:00:00|136045.5|135945.5|136050|135950|136050|135950|136028|135928|94
1716285900000|2024-05-21 10:05:00|136049|135949|136068|135968|136116.5|135969|136045.5|135912.5|86
1716286200000|2024-05-21 10:10:00|136068.5|135968.5|136051.5|135851.5|136123.5|135969|136001.5|135846.5|145
1716286500000|2024-05-21 10:15:00|136052|135852|136003.5|135903.5|136054|135904|136001|135851.5|35
1716286800000|2024-05-21 10:20:00|136004|135904|136025|135925|136025.5|135925.5|136003|135903|42
1716287100000|2024-05-21 10:25:00|136024.5|135924.5|136035|135935|136036.5|135936.5|136023|135923|43
1716287400000|2024-05-21 10:30:00|136035.5|135935.5|136008.5|135908.5|136035.5|135935.5|136003|135903|17
1716287700000|2024-05-21 10:35:00|136009|135909|136017|135917|136019|135919|135988|135888|54
1716288000000|2024-05-21 10:40:00|136016|135916|136022|135922|136022.5|135922.5|136014.5|135914.5|32
1716288300000|2024-05-21 10:45:00|136021.5|135921.5|136038.5|135938.5|136058|135958|136021.5|135921.5|45
1716288600000|2024-05-21 10:50:00|136030|135930|136016.5|135916.5|136030|135930|136015.5|135915.5|24
1716288900000|2024-05-21 10:55:00|136016|135916|136015|135915|136018.5|135918.5|136013.5|135913.5|44
1716289200000|2024-05-21 11:00:00|136015.5|135915.5|136018.5|135918.5|136019|135919|136013|135913|33
1716289500000|2024-05-21 11:05:00|136017|135917|136006.5|135906.5|136017|135917|136003|135903|46
1716289800000|2024-05-21 11:10:00|136007|135907|136013|135913|136024|135924|136006|135906|23
1716290100000|2024-05-21 11:15:00|136013.5|135913.5|136078|135978|136078|135978|136013.5|135913.5|43
1716290400000|2024-05-21 11:20:00|136078.5|135978.5|136098.5|135998.5|136102|136002|136078.5|135978.5|83
1716290700000|2024-05-21 11:25:00|136098|135998|136097|135997|136098.5|135998.5|136096.5|135996.5|9
1716291000000|2024-05-21 11:30:00|136096.5|135996.5|136088.5|135988.5|136097.5|135997.5|136082|135982|70
1716291300000|2024-05-21 11:35:00|136088|135988|136096.5|135996.5|136100|136000|136085|135985|62
1716291600000|2024-05-21 11:40:00|136095|135995|136133.5|135933.5|136140|135997.5|136084|135933|112
1716291900000|2024-05-21 11:45:00|136133|135933|136088|135988|136139|135990.5|136087|135933|117
1716292200000|2024-05-21 11:50:00|136088.5|135988.5|136123|135923|136139|135988.5|136087.5|135920|130
1716292500000|2024-05-21 11:55:00|136123.5|135923.5|136055|135955|136124.5|135963.5|136055|135922.5|79
1716292800000|2024-05-21 12:00:00|136055.5|135955.5|136047|135947|136055.5|135955.5|136042.5|135942.5|98
1716293100000|2024-05-21 12:05:00|136046.5|135946.5|136093.5|135993.5|136112|136012|136045.5|135945.5|199
1716293400000|2024-05-21 12:10:00|136094|135994|136088.5|135988.5|136094|135994|136085|135985|84
1716293700000|2024-05-21 12:15:00|136091.5|135991.5|136091.5|135991.5|136094|135994|136088|135988|60
1716294000000|2024-05-21 12:20:00|136091|135991|136100|136000|136105|136005|136090|135990|77
1716294300000|2024-05-21 12:25:00|136099|135999|136130|136030|136180|136030|136099|135980|26
1716294600000|2024-05-21 12:30:00|136129.5|136029.5|136195|135995|136195|136030.5|136129.5|135976.5|114
1716294900000|2024-05-21 12:35:00|136195.5|135995.5|136158.5|136058.5|136196|136065.5|136140|135993.5|152
1716295200000|2024-05-21 12:40:00|136160|136060|136193|136093|136240|136140|136160|136060|66
1716295500000|2024-05-21 12:45:00|136193.5|136093.5|136193.5|136093.5|136202.5|136102.5|136187|136087|58
1716295800000|2024-05-21 12:50:00|136193|136093|136118|136018|136193.5|136093.5|136090.5|135990.5|132
1716296100000|2024-05-21 12:55:00|136185|135985|136149|136049|136185|136050.5|136098|135983.5|50
1716296400000|2024-05-21 13:00:00|136161.5|135961.5|136322|136122|136423|136273.5|136136.5|135961.5|339
1716296700000|2024-05-21 13:05:00|136318.5|136118.5|136253.5|136053.5|136337.5|136138.5|136130|135930|211
1716297000000|2024-05-21 13:10:00|136226.5|136026.5|136170|135970|136242.5|136068.5|136105|135966.5|214
1716297300000|2024-05-21 13:15:00|136169.5|135969.5|136198|135998|136222|136022|136081.5|135951.5|215
1716297600000|2024-05-21 13:20:00|136198.5|135998.5|136028.5|135928.5|136198.5|136002|136016.5|135850|180
1716297900000|2024-05-21 13:25:00|136090|135890|136067|135867|136180|135980|136002|135835.5|161
1716298200000|2024-05-21 13:30:00|136066.5|135866.5|136065|135965|136097|135968.5|136015|135866.5|152
1716298500000|2024-05-21 13:35:00|136065.5|135965.5|136100|136000|136183.5|136023.5|136064.5|135919.5|135
1716298800000|2024-05-21 13:40:00|136130|135930|136221.5|136021.5|136227.5|136035|136070|135910|147
1716299100000|2024-05-21 13:45:00|136221|136021|136223.5|136023.5|136224|136033|136096.5|135996.5|102
1716299400000|2024-05-21 13:50:00|136181.5|136081.5|136137|136037|136305|136108.5|136136.5|135988|180
1716299700000|2024-05-21 13:55:00|136136.5|136036.5|136123.5|136023.5|136174|136063.5|136096.5|135973|138
1716300000000|2024-05-21 14:00:00|136123|136023|136125|136025|136216|136055.5|136094.5|135933.5|111
1716300300000|2024-05-21 14:05:00|136135|136035|136087|135987|136170|136035.5|136073|135936.5|85
1716300600000|2024-05-21 14:10:00|136086.5|135986.5|136106.5|136006.5|136186.5|136017|136080.5|135936.5|94
1716300900000|2024-05-21 14:15:00|136107|136007|136130|136030|136196.5|136035|136105.5|135995|79
1716301200000|2024-05-21 14:20:00|136129.5|136029.5|136120|136020|136138.5|136038.5|136107|136007|33
1716301500000|2024-05-21 14:25:00|136118.5|136018.5|136100|136000|136120.5|136020.5|136099.5|135999.5|27
1716301800000|2024-05-21 14:30:00|136099.5|135999.5|136113.5|136013.5|136114|136014|136098.5|135998.5|54
1716302100000|2024-05-21 14:35:00|136113|136013|136137|135937|136157|136013.5|136093|135936|132
1716302400000|2024-05-21 14:40:00|136136.5|135936.5|136143.5|135943.5|136163.5|135989.5|136085|135936.5|101
1716302700000|2024-05-21 14:45:00|136144|135944|136066.5|135966.5|136146|135993.5|136066.5|135942.5|55
1716303000000|2024-05-21 14:50:00|136067|135967|136093.5|135993.5|136115|135994.5|136064.5|135898.5|84
1716303300000|2024-05-21 14:55:00|136158|135958|136133.5|136033.5|136158|136043.5|136078|135958|81
1716303600000|2024-05-21 15:00:00|136133|136033|136126.5|136026.5|136153.5|136053.5|136110|136010|75
1716303900000|2024-05-21 15:05:00|136127|136027|136173.5|135973.5|136174|136032|136126|135973.5|19
1716304200000|2024-05-21 15:10:00|136174|135974|136133|136033|136174|136035.5|136133|135933.5|35
1716304500000|2024-05-21 15:15:00|136133.5|136033.5|136133|136033|136153|136033.5|136124.5|135928|70
1716304800000|2024-05-21 15:20:00|136133.5|136033.5|136178|135978|136181|136047|136130|135978|29
1716305100000|2024-05-21 15:25:00|136178.5|135978.5|136213|136013|136224|136124|136167|135978.5|61
1716305400000|2024-05-21 15:30:00|136162|135938|136224.5|136024.5|136225|136099.5|136162|135938|150
1716305700000|2024-05-21 15:35:00|136225|136025|136232|136032|136233|136033|136224|136024|134
1716306000000|2024-05-21 15:40:00|136232.5|136032.5|136240.5|136140.5|136297|136147|136195|136030.5|135
1716306300000|2024-05-21 15:45:00|136238|136138|136215.5|136115.5|136274|136138.5|136209.5|136042|37
1716306600000|2024-05-21 15:50:00|136216.5|136116.5|136206|136006|136243|136116.5|136206|136006|88
1716306900000|2024-05-21 15:55:00|136210.5|136010.5|136338.5|136138.5|136344|136213.5|136209.5|136010.5|92
1716307200000|2024-05-21 16:00:00|136338|136138|136315|136215|136365|136228.5|136305|136133|109
1716307500000|2024-05-21 16:05:00|136316|136216|136280|136180|136333|136216|136272|136096|87
1716307800000|2024-05-21 16:10:00|136280.5|136180.5|136287|136187|136323.5|136197|136267|136109|152
1716308100000|2024-05-21 16:15:00|136286|136186|136286.5|136186.5|136337.5|136187|136286|136136|19
1716308400000|2024-05-21 16:20:00|136286|136186|136336.5|136136.5|136337|136187|136286|136136|10
1716308700000|2024-05-21 16:25:00|136336|136136|136298|136198|136348.5|136210|136297.5|136136|27
1716309000000|2024-05-21 16:30:00|136298.5|136198.5|136322|136222|136325|136225|136298|136198|43
1716309300000|2024-05-21 16:35:00|136321|136221|136327|136227|136330|136230|136321|136221|37
1716309600000|2024-05-21 16:40:00|136320|136220|136286.5|136086.5|136330|136220|136264|136086|179
1716309900000|2024-05-21 16:45:00|136286|136086|136280|136080|136286.5|136086.5|136280|136080|54
1716310200000|2024-05-21 16:50:00|136280.5|136080.5|136281.5|136081.5|136282|136082|136279|136079|65
1716310500000|2024-05-21 16:55:00|136281|136081|136261.5|136061.5|136312|136112|136244|136011|60
1716310800000|2024-05-21 17:00:00|136261|136061|136291.5|136091.5|136292|136092|136260.5|136060.5|71
1716311100000|2024-05-21 17:05:00|136292|136092|136291.5|136091.5|136293.5|136093.5|136291|136091|122
1716311400000|2024-05-21 17:10:00|136292|136092|136345|136145|136345.5|136145.5|136286.5|136086.5|55
1716311700000|2024-05-21 17:15:00|136355.5|136155.5|136340|136240|136356.5|136240|136333|136155.5|11
1716312000000|2024-05-21 17:20:00|136339.5|136239.5|136340|136240|136340.5|136240.5|136339|136239|14
1716312300000|2024-05-21 17:25:00|136340.5|136240.5|136368.5|136168.5|136368.5|136259|136340|136157.5|44
1716312600000|2024-05-21 17:30:00|136367.5|136167.5|136358.5|136158.5|136369|136169|136358|136158|19
1716312900000|2024-05-21 17:35:00|136359|136159|136340|136140|136359.5|136192|136291|136136.5|71
1716313200000|2024-05-21 17:40:00|136339|136139|136321.5|136121.5|136341|136141|136321|136121|134
1716313500000|2024-05-21 17:45:00|136322|136122|136322|136122|136322.5|136122.5|136321.5|136121.5|24
1716313800000|2024-05-21 17:50:00|136321.5|136121.5|136321.5|136121.5|136322|136122|136321|136121|11
1716314100000|2024-05-21 17:55:00|136318|136118|136268|136168|136318.5|136168.5|136267.5|136118|17
1716314400000|2024-05-21 18:00:00|136268.5|136168.5|136318.5|136118.5|136318.5|136169|136267.5|136095|45
1716314700000|2024-05-21 18:05:00|136319|136119|136226.5|136126.5|136319|136168.5|136226|136044.5|69
1716315000000|2024-05-21 18:10:00|136227|136127|136242|136142|136338.5|136149|136221|136071|49
1716315300000|2024-05-21 18:15:00|136275|136075|136228|136128|136281|136142|136228|136074.5|20
1716315600000|2024-05-21 18:20:00|136228.5|136128.5|136228.5|136128.5|136229|136129|136228|136128|20
1716315900000|2024-05-21 18:25:00|136228|136128|136228.5|136128.5|136229|136129|136228|136128|46
1716316200000|2024-05-21 18:30:00|136228|136128|136228.5|136128.5|136229.5|136129.5|136228|136128|12
1716316500000|2024-05-21 18:35:00|136246.5|136146.5|136253.5|136153.5|136305|136154|136227.5|136085|38
1716316800000|2024-05-21 18:40:00|136254|136154|136310|136110|136348.5|136201|136234.5|136063|46
1716317100000|2024-05-21 18:45:00|136309.5|136109.5|136318.5|136118.5|136318.5|136180.5|136280.5|136088.5|23
1716317400000|2024-05-21 18:50:00|136318|136118|136318.5|136118.5|136319|136119|136318|136118|34
1716317700000|2024-05-21 18:55:00|136318|136118|136312|136112|136319|136170|136259.5|136067|41
1716318000000|2024-05-21 19:00:00|136313.5|136113.5|136260.5|136060.5|136313.5|136113.5|136259.5|136059.5|44
1716318300000|2024-05-21 19:05:00|136262|136062|136260.5|136060.5|136262|136062|136258|136058|25
1716318600000|2024-05-21 19:10:00|136260|136060|136068|135708|136262|136062|136033|135673|40
1716318900000|2024-05-21 19:15:00|136084.5|135724.5|136077.5|135717.5|136228.5|136028.5|136076.5|135716.5|36
1716319200000|2024-05-21 19:20:00|136077|135717|136158|135958|136163|135963|136069|135709|23
1716319500000|2024-05-21 19:25:00|136158.5|135958.5|136185|135985|136186|135986|136158.5|135958.5|29
1716319800000|2024-05-21 19:30:00|136184.5|135984.5|136185|135985|136187|135987|136183.5|135983.5|32
1716320100000|2024-05-21 19:35:00|136184.5|135984.5|136174.5|135974.5|136185|135985|136173.5|135973.5|10
1716320400000|2024-05-21 19:40:00|136174|135974|136174|135974|136175.5|135975.5|136172.5|135972.5|24
1716320700000|2024-05-21 19:45:00|136173.5|135973.5|136162|135905|136210.5|136010.5|136139|135866|50
1716321000000|2024-05-21 19:50:00|136169.5|135969.5|136178|135978|136186.5|135986.5|136169.5|135969.5|17
1716321300000|2024-05-21 19:55:00|136177.5|135977.5|136202.5|136002.5|136203|136003|136177.5|135977.5|19
1716336000000|2024-05-22 00:00:00|136317|136043|136158.5|136058.5|136428.5|136123|136133.5|135788.5|266
1716336300000|2024-05-22 00:05:00|136155|136055|136173.5|136073.5|136173.5|136073.5|136082|135982|248
1716336600000|2024-05-22 00:10:00|136168.5|136068.5|136225|136125|136233.5|136133.5|136143.5|136043.5|233
1716336900000|2024-05-22 00:15:00|136223.5|136123.5|136270|136170|136275|136175|136210|136110|218
1716337200000|2024-05-22 00:20:00|136273.5|136173.5|136351.5|136251.5|136360|136260|136272|136172|230
1716337500000|2024-05-22 00:25:00|136352|136252|136285|136185|136362|136262|136268|136168|206
1716337800000|2024-05-22 00:30:00|136287|136187|136320|136220|136330|136230|136263|136163|116
1716338100000|2024-05-22 00:35:00|136320.5|136220.5|136307|136207|136341.5|136241.5|136305|136205|205
1716338400000|2024-05-22 00:40:00|136306.5|136206.5|136244|136144|136308|136208|136243|136143|182
1716338700000|2024-05-22 00:45:00|136240|136140|136231.5|136131.5|136251.5|136151.5|136188|136088|178
1716339000000|2024-05-22 00:50:00|136232|136132|136296|136196|136297|136197|136231|136131|221
1716339300000|2024-05-22 00:55:00|136296.5|136196.5|136293.5|136193.5|136315|136215|136283|136183|137
1716339600000|2024-05-22 01:00:00|136308.5|136208.5|136362|136262|136412|136312|136308.5|136208.5|294
1716339900000|2024-05-22 01:05:00|136361.5|136261.5|136351.5|136251.5|136363|136263|136343.5|136243.5|138
1716340200000|2024-05-22 01:10:00|136351|136251|136383.5|136283.5|136398|136298|136330|136230|152
1716340500000|2024-05-22 01:15:00|136383|136283|136345|136245|136388.5|136288.5|136345|136245|149
1716340800000|2024-05-22 01:20:00|136341.5|136241.5|136356.5|136256.5|136377|136277|136341.5|136241.5|100
1716341100000|2024-05-22 01:25:00|136357|136257|136355|136255|136363.5|136263.5|136335|136235|106
1716341400000|2024-05-22 01:30:00|136360|136260|136335|136235|136366.5|136266.5|136301.5|136201.5|201
1716341700000|2024-05-22 01:35:00|136340|136240|136301.5|136201.5|136348|136248|136293.5|136193.5|139
1716342000000|2024-05-22 01:40:00|136302|136202|136285|136185|136311.5|136211.5|136266.5|136166.5|198
1716342300000|2024-05-22 01:45:00|136283.5|136183.5|136135|136035|136283.5|136183.5|136135|136035|226
1716342600000|2024-05-22 01:50:00|136133.5|136033.5|136096.5|135996.5|136151.5|136051.5|136086.5|135986.5|272
1716342900000|2024-05-22 01:55:00|136097|135997|136133.5|136033.5|136150|136050|136080|135980|158
1716343200000|2024-05-22 02:00:00|136120|136020|136025|135925|136128.5|136028.5|136011.5|135905|297
1716343500000|2024-05-22 02:05:00|136030|135930|135997|135897|136043.5|135943.5|135905|135805|295
1716343800000|2024-05-22 02:10:00|135996|135896|135928|135828|136023|135923|135917|135817|246
1716344100000|2024-05-22 02:15:00|135933.5|135833.5|135930|135830|135948.5|135848.5|135866.5|135766.5|236
1716344400000|2024-05-22 02:20:00|135928.5|135828.5|135976.5|135876.5|135992|135892|135923|135823|182
1716344700000|2024-05-22 02:25:00|135977|135877|136020|135920|136021.5|135921.5|135957.5|135857.5|143
1716345000000|2024-05-22 02:30:00|136009.5|135909.5|136015|135915|136042|135942|135999.5|135899.5|115
1716345300000|2024-05-22 02:35:00|136010|135910|136068|135968|136080|135980|135988.5|135888.5|151
1716345600000|2024-05-22 02:40:00|136068.5|135968.5|136063.5|135963.5|136077|135977|136038|135938|81
1716345900000|2024-05-22 02:45:00|136064|135964|136098.5|135998.5|136102|136002|136060|135960|69
1716346200000|2024-05-22 02:50:00|136088.5|135988.5|136063.5|135963.5|136090|135990|136046.5|135946.5|104
1716346500000|2024-05-22 02:55:00|136063|135963|135995|135895|136063.5|135963.5|135973|135873|158
1716346800000|2024-05-22 03:00:00|135997|135897|135966.5|135866.5|136014|135914|135954.5|135854.5|167
1716347100000|2024-05-22 03:05:00|135963.5|135863.5|135968.5|135868.5|136007|135907|135963.5|135863.5|113
1716347400000|2024-05-22 03:10:00|135956.5|135856.5|135970|135870|135970|135870|135921.5|135821.5|145
1716347700000|2024-05-22 03:15:00|135969.5|135869.5|136003.5|135903.5|136006.5|135906.5|135953|135853|100
1716348000000|2024-05-22 03:20:00|136006.5|135906.5|136023.5|135923.5|136048.5|135948.5|136003|135903|156
1716348300000|2024-05-22 03:25:00|136022|135922|136006.5|135906.5|136026|135926|136002.5|135902.5|80
1716348600000|2024-05-22 03:30:00|136005|135905|136030|135930|136031|135931|136004.5|135904.5|81
1716348900000|2024-05-22 03:35:00|136029.5|135929.5|136046.5|135946.5|136047|135947|136029.5|135929.5|41
1716349200000|2024-05-22 03:40:00|136050|135950|136063.5|135963.5|136083|135983|136041.5|135941.5|99
1716349500000|2024-05-22 03:45:00|136064|135964|136046.5|135946.5|136064|135964|136018.5|135918.5|56
1716349800000|2024-05-22 03:50:00|136042|135942|136060|135960|136063.5|135963.5|136032.5|135932.5|50
1716350100000|2024-05-22 03:55:00|136056.5|135956.5|136013.5|135913.5|136060|135960|136013.5|135913.5|110
1716350400000|2024-05-22 04:00:00|136015|135915|136026.5|135926.5|136038.5|135938.5|135988|135888|123
1716350700000|2024-05-22 04:05:00|136026|135926|136055|135955|136058.5|135958.5|136025.5|135925.5|70
1716351000000|2024-05-22 04:10:00|136054.5|135954.5|136081.5|135981.5|136081.5|135981.5|136050|135950|87
1716351300000|2024-05-22 04:15:00|136082|135982|136075|135975|136115.5|136015.5|136075|135975|65
1716351600000|2024-05-22 04:20:00|136070|135970|136045|135945|136070|135970|136036.5|135936.5|69
1716351900000|2024-05-22 04:25:00|136038|135938|136048.5|135948.5|136050|135950|136032|135932|29
1716352200000|2024-05-22 04:30:00|136053.5|135953.5|136070|135970|136073.5|135973.5|136053|135953|46
1716352500000|2024-05-22 04:35:00|136066.5|135966.5|136050|135950|136103|136003|136050|135950|68
1716352800000|2024-05-22 04:40:00|136052|135952|136050|135950|136072|135972|136050|135950|83
1716353100000|2024-05-22 04:45:00|136046.5|135946.5|136062|135962|136070|135970|136046.5|135946.5|90
1716353400000|2024-05-22 04:50:00|136063|135963|136072|135972|136073.5|135973.5|136053|135953|38
1716353700000|2024-05-22 04:55:00|136067|135967|136057|135957|136075|135975|136055|135955|53
1716354000000|2024-05-22 05:00:00|136056.5|135956.5|136058|135958|136077|135977|136056.5|135956.5|41
1716354300000|2024-05-22 05:05:00|136058.5|135958.5|136075|135975|136087|135987|136058.5|135958.5|41
1716354600000|2024-05-22 05:10:00|136081.5|135981.5|136073.5|135973.5|136087|135987|136066.5|135966.5|56
1716354900000|2024-05-22 05:15:00|136074|135974|136056.5|135956.5|136081.5|135981.5|136055|135955|92
1716355200000|2024-05-22 05:20:00|136057|135957|136010|135910|136060|135960|136001.5|135901.5|131
1716355500000|2024-05-22 05:25:00|136003.5|135903.5|135998|135898|136012|135912|135986.5|135886.5|90
1716355800000|2024-05-22 05:30:00|135998.5|135898.5|135965|135865|136003.5|135903.5|135951.5|135851.5|117
1716356100000|2024-05-22 05:35:00|135964|135864|136007|135907|136086.5|135913.5|135962|135862|130
1716356400000|2024-05-22 05:40:00|136010|135910|136028|135928|136030|135930|136008|135908|90
1716356700000|2024-05-22 05:45:00|136025|135925|135985|135885|136025.5|135925.5|135965|135865|103
1716357000000|2024-05-22 05:50:00|135976.5|135876.5|135908.5|135808.5|135982|135882|135896.5|135796.5|187
1716357300000|2024-05-22 05:55:00|135910|135810|135925|135825|135945|135845|135910|135810|87
1716357600000|2024-05-22 06:00:00|135908|135808|135935|135835|135959|135859|135845|135695|291
1716357900000|2024-05-22 06:05:00|135936.5|135836.5|135982|135882|136000.5|135900.5|135935|135835|157
1716358200000|2024-05-22 06:10:00|135982.5|135882.5|135998.5|135898.5|136000|135900|135960|135860|91
1716358500000|2024-05-22 06:15:00|136008|135908|135985|135885|136008.5|135908.5|135979.5|135879.5|64
1716358800000|2024-05-22 06:20:00|135984.5|135884.5|136056.5|135956.5|136062|135962|135966.5|135866.5|84
1716359100000|2024-05-22 06:25:00|136065|135965|136125|136025|136128|136028|136055|135955|243
1716359400000|2024-05-22 06:30:00|136127|136027|136158.5|136058.5|136245|136070|136081|135881|178
1716359700000|2024-05-22 06:35:00|136161.5|136061.5|136213.5|136113.5|136272.5|136126.5|136157|136057|122
1716360000000|2024-05-22 06:40:00|136213|136113|136233.5|136133.5|136269|136169|136200|136100|70
1716360300000|2024-05-22 06:45:00|136233|136133|136220|136120|136235|136135|136211.5|136111.5|30
1716360600000|2024-05-22 06:50:00|136219.5|136119.5|136275|136175|136275|136175|136203|136103|42
1716360900000|2024-05-22 06:55:00|136279|136179|136287|136187|136322|136222|136279|136179|82
1716361200000|2024-05-22 07:00:00|136286.5|136186.5|136300|136200|136307.5|136207.5|136263|136163|97
1716361500000|2024-05-22 07:05:00|136295|136195|136315|136215|136393|136293|136291.5|136191.5|126
1716361800000|2024-05-22 07:10:00|136315.5|136215.5|136278.5|136178.5|136315.5|136215.5|136275|136175|41
1716362100000|2024-05-22 07:15:00|136279|136179|136311.5|136211.5|136317|136217|136276.5|136176.5|61
1716362400000|2024-05-22 07:20:00|136312|136212|136345|136245|136388.5|136288.5|136310.5|136210.5|62
1716362700000|2024-05-22 07:25:00|136346.5|136246.5|136347|136247|136372|136272|136323|136223|71
1716363000000|2024-05-22 07:30:00|136346.5|136246.5|136333.5|136233.5|136376.5|136276.5|136333|136233|68
1716363300000|2024-05-22 07:35:00|136334|136234|136293.5|136193.5|136340|136234|136288|136140|61
1716363600000|2024-05-22 07:40:00|136294|136194|136258|136158|136321.5|136194|136258|136121.5|49
1716363900000|2024-05-22 07:45:00|136258.5|136158.5|136275|136175|136283.5|136183.5|136258.5|136158.5|39
1716364200000|2024-05-22 07:50:00|136274.5|136174.5|136275|136175|136275|136175|136266|136166|28
1716364500000|2024-05-22 07:55:00|136274.5|136174.5|136275|136175|136282|136182|136265|136165|40
1716364800000|2024-05-22 08:00:00|136274.5|136174.5|136275.5|136175.5|136280|136180|136274.5|136174.5|41
1716365100000|2024-05-22 08:05:00|136275|136175|136271.5|136171.5|136284|136184|136270|136170|45
1716365400000|2024-05-22 08:10:00|136271|136171|136275|136175|136276.5|136176.5|136271|136171|28
1716365700000|2024-05-22 08:15:00|136270|136170|136258.5|136158.5|136275|136175|136238|136138|48
1716366000000|2024-05-22 08:20:00|136259|136159|136281.5|136181.5|136285.5|136185.5|136259|136159|45
1716366300000|2024-05-22 08:25:00|136282|136182|136330|136230|136335|136235|136281|136181|63
1716366600000|2024-05-22 08:30:00|136330.5|136230.5|136320|136220|136330.5|136230.5|136305|136205|106
1716366900000|2024-05-22 08:35:00|136316.5|136216.5|136280|136180|136317|136217|136278|136178|19
1716367200000|2024-05-22 08:40:00|136279.5|136179.5|136285|136185|136288.5|136188.5|136275|136175|26
1716367500000|2024-05-22 08:45:00|136296.5|136196.5|136295|136195|136330|136230|136295|136195|47
1716367800000|2024-05-22 08:50:00|136294.5|136194.5|136308.5|136208.5|136317|136217|136285|136185|59
1716368100000|2024-05-22 08:55:00|136309|136209|136328.5|136228.5|136338.5|136238.5|136308.5|136208.5|35
1716368400000|2024-05-22 09:00:00|136330|136230|136346.5|136246.5|136348.5|136248.5|136330|136230|19
1716368700000|2024-05-22 09:05:00|136347.5|136247.5|136333|136233|136348.5|136248.5|136333|136233|22
1716369000000|2024-05-22 09:10:00|136333.5|136233.5|136366.5|136266.5|136367|136267|136333|136233|46
1716369300000|2024-05-22 09:15:00|136366|136266|136386.5|136286.5|136387.5|136287.5|136366|136266|71
1716369600000|2024-05-22 09:20:00|136386|136286|136390|136290|136405|136305|136386|136286|39
1716369900000|2024-05-22 09:25:00|136389.5|136289.5|136403.5|136303.5|136403.5|136303.5|136389.5|136289.5|43
1716370200000|2024-05-22 09:30:00|136398.5|136298.5|136415|136315|136429|136315|136363.5|136226.5|55
1716370500000|2024-05-22 09:35:00|136416.5|136316.5|136430|136330|136432|136332|136416.5|136316.5|32
1716370800000|2024-05-22 09:40:00|136429.5|136329.5|136418|136318|136442|136342|136411.5|136311.5|47
1716371100000|2024-05-22 09:45:00|136417|136317|136430|136330|136434|136334|136416.5|136316.5|49
1716371400000|2024-05-22 09:50:00|136432.5|136332.5|136437|136337|136443.5|136343.5|136428.5|136328.5|46
1716371700000|2024-05-22 09:55:00|136436.5|136336.5|136430|136330|136437.5|136337.5|136430|136330|21
1716372000000|2024-05-22 10:00:00|136429.5|136329.5|136425|136325|136430|136330|136421.5|136321.5|82
1716372300000|2024-05-22 10:05:00|136424.5|136324.5|136428|136328|136513.5|136338.5|136418.5|136313.5|41
1716372600000|2024-05-22 10:10:00|136450|136250|136428.5|136328.5|136468.5|136334|136420|136240|83
1716372900000|2024-05-22 10:15:00|136428|136328|136433|136333|136434|136334|136425|136325|73
1716373200000|2024-05-22 10:20:00|136433.5|136333.5|136426.5|136326.5|136435.5|136335.5|136426|136326|59
1716373500000|2024-05-22 10:25:00|136427|136327|136500|136300|136511|136354|136427|136283|85
1716373800000|2024-05-22 10:30:00|136522|136322|136446.5|136346.5|136522|136347.5|136446.5|136291|103
1716374100000|2024-05-22 10:35:00|136447|136347|136428.5|136328.5|136476.5|136347|136421.5|136252|99
1716374400000|2024-05-22 10:40:00|136429|136329|136398|136298|136456.5|136329|136372.5|136223|44
1716374700000|2024-05-22 10:45:00|136398.5|136298.5|136435|136335|136437.5|136337.5|136397.5|136297.5|91
1716375000000|2024-05-22 10:50:00|136436.5|136336.5|136461.5|136361.5|136463|136363|136436|136336|76
1716375300000|2024-05-22 10:55:00|136461|136361|136455|136355|136462.5|136362.5|136450|136350|78
1716375600000|2024-05-22 11:00:00|136460|136260|136410|136310|136463.5|136311|136408.5|136259|74
1716375900000|2024-05-22 11:05:00|136409|136309|136461.5|136261.5|136463|136310.5|136409|136260|70
1716376200000|2024-05-22 11:10:00|136462|136262|136488|136288|136530|136382|136452|136260|65
1716376500000|2024-05-22 11:15:00|136489|136289|136461.5|136261.5|136503.5|136362|136458|136258|104
1716376800000|2024-05-22 11:20:00|136460.5|136260.5|136463.5|136263.5|136464|136264|136459|136259|144
1716377100000|2024-05-22 11:25:00|136464|136264|136460|136260|136465|136265|136460|136260|152
1716377400000|2024-05-22 11:30:00|136463|136263|136470|136270|136490|136290|136462.5|136262.5|47
1716377700000|2024-05-22 11:35:00|136471|136271|136620|136420|136620.5|136482|136470|136270|86
1716378000000|2024-05-22 11:40:00|136619|136419|136620|136420|136650.5|136450.5|136619|136419|64
1716378300000|2024-05-22 11:45:00|136619.5|136419.5|136633.5|136433.5|136633.5|136433.5|136619.5|136419.5|70
1716378600000|2024-05-22 11:50:00|136634|136434|136673.5|136473.5|136674|136474|136633.5|136433.5|149
1716378900000|2024-05-22 11:55:00|136673|136473|136630|136430|136675|136475|136624|136424|122
1716379200000|2024-05-22 12:00:00|136629.5|136429.5|136620|136420|136665|136489.5|136588.5|136398|281
1716379500000|2024-05-22 12:05:00|136621|136421|136621.5|136421.5|136625.5|136472.5|136571|136398.5|136
1716379800000|2024-05-22 12:10:00|136622|136422|136621.5|136421.5|136623|136423|136620|136420|190
1716380100000|2024-05-22 12:15:00|136621|136421|136572|136472|136623|136473|136571|136421|140
1716380400000|2024-05-22 12:20:00|136571.5|136471.5|136618.5|136518.5|136646|136518.5|136571|136421.5|169
1716380700000|2024-05-22 12:25:00|136617|136517|136587|136487|136654.5|136519.5|136581|136412|78
1716381000000|2024-05-22 12:30:00|136586.5|136486.5|136568|136468|136622|136488|136557.5|136405|125
1716381300000|2024-05-22 12:35:00|136568.5|136468.5|136616.5|136416.5|136623.5|136471.5|136567.5|136416|108
1716381600000|2024-05-22 12:40:00|136612|136412|136560|136460|136612|136461|136543.5|136384|80
1716381900000|2024-05-22 12:45:00|136560.5|136460.5|136478.5|136378.5|136560.5|136460.5|136477|136377|54
1716382200000|2024-05-22 12:50:00|136478|136378|136480|136380|136483.5|136383.5|136463|136363|71
1716382500000|2024-05-22 12:55:00|136479.5|136379.5|136495|136395|136503.5|136403.5|136479.5|136379.5|53
1716382800000|2024-05-22 13:00:00|136493|136393|136505|136405|136507|136407|136475|136375|82
1716383100000|2024-05-22 13:05:00|136506|136406|136562|136362|136562.5|136424.5|136494|136361|105
1716383400000|2024-05-22 13:10:00|136561.5|136361.5|136508|136408|136568.5|136424|136506.5|136341.5|130
1716383700000|2024-05-22 13:15:00|136508.5|136408.5|136543.5|136343.5|136543.5|136416.5|136491|136343.5|88
1716384000000|2024-05-22 13:20:00|136544|136344|136497|136397|136544|136408|136471.5|136341.5|108
1716384300000|2024-05-22 13:25:00|136490|136390|136435|136335|136508.5|136391.5|136433.5|136233|96
1716384600000|2024-05-22 13:30:00|136455.5|136255.5|136483.5|136283.5|136515.5|136315.5|136454.5|136253|208
1716384900000|2024-05-22 13:35:00|136483|136283|136546.5|136346.5|136551.5|136351.5|136483|136283|161
1716385200000|2024-05-22 13:40:00|136547|136347|136493|136393|136548.5|136403.5|136483.5|136345|237
1716385500000|2024-05-22 13:45:00|136493.5|136393.5|136493.5|136393.5|136494|136394|136485.5|136385.5|95
1716385800000|2024-05-22 13:50:00|136492.5|136392.5|136471.5|136371.5|136556|136394.5|136465|136325|173
1716386100000|2024-05-22 13:55:00|136472|136372|136471.5|136371.5|136472.5|136372.5|136471|136371|130
1716386400000|2024-05-22 14:00:00|136473.5|136373.5|136470|136370|136481|136381|136460.5|136360.5|139
1716386700000|2024-05-22 14:05:00|136468|136368|136546.5|136346.5|136562|136412|136464|136345.5|135
1716387000000|2024-05-22 14:10:00|136547|136347|136516.5|136416.5|136586|136417|136496.5|136345.5|128
1716387300000|2024-05-22 14:15:00|136517|136417|136490|136390|136541|136417|136481.5|136339.5|83
1716387600000|2024-05-22 14:20:00|136489.5|136389.5|136540|136340|136551|136408.5|136479|136331|104
1716387900000|2024-05-22 14:25:00|136540.5|136340.5|136543|136343|136543|136391|136487|136338.5|97
1716388200000|2024-05-22 14:30:00|136540|136340|136473|136373|136544.5|136393.5|136473|136327.5|149
1716388500000|2024-05-22 14:35:00|136473.5|136373.5|136540|136340|136541.5|136390|136473|136337.5|73
1716388800000|2024-05-22 14:40:00|136540.5|136340.5|136590|136390|136603.5|136468.5|136489|136339|85
1716389100000|2024-05-22 14:45:00|136590.5|136390.5|136555|136355|136591.5|136391.5|136551.5|136351.5|167
1716389400000|2024-05-22 14:50:00|136554|136354|136551.5|136351.5|136555.5|136355.5|136550|136350|113
1716389700000|2024-05-22 14:55:00|136551|136351|136536.5|136436.5|136587.5|136437.5|136535.5|136350.5|129
1716390000000|2024-05-22 15:00:00|136537|136437|136558|136358|136559|136437.5|136507.5|136358|173
1716390300000|2024-05-22 15:05:00|136558.5|136358.5|136533.5|136333.5|136558.5|136420|136477.5|136332.5|85
1716390600000|2024-05-22 15:10:00|136534|136334|136485|136385|136545|136396|136483|136333|96
1716390900000|2024-05-22 15:15:00|136485.5|136385.5|136483|136383|136500|136400|136483|136383|73
1716391200000|2024-05-22 15:20:00|136483.5|136383.5|136483.5|136383.5|136484.5|136384.5|136481|136381|63
1716391500000|2024-05-22 15:25:00|136487|136387|136491.5|136391.5|136497|136397|136481.5|136381.5|66
1716391800000|2024-05-22 15:30:00|136491|136391|136473.5|136373.5|136532.5|136391|136473|136331.5|36
1716392100000|2024-05-22 15:35:00|136472.5|136372.5|136531.5|136331.5|136532|136382|136471.5|136331.5|57
1716392400000|2024-05-22 15:40:00|136531|136331|136461.5|136361.5|136532|136372|136436.5|136236.5|150
1716392700000|2024-05-22 15:45:00|136462|136362|136488|136388|136527.5|136389|136461.5|136325.5|77
1716393000000|2024-05-22 15:50:00|136488.5|136388.5|136486.5|136386.5|136539.5|136388.5|136486|136336|117
1716393300000|2024-05-22 15:55:00|136487|136387|136530|136330|136538|136387|136486|136329.5|119
1716393600000|2024-05-22 16:00:00|136529.5|136329.5|136366.5|136166.5|136530.5|136336|136365|136162|93
1716393900000|2024-05-22 16:05:00|136368.5|136168.5|136356.5|136156.5|136406|136206|136340|136140|119
1716394200000|2024-05-22 16:10:00|136357|136157|136356.5|136256.5|136418.5|136257|136290|136123|116
1716394500000|2024-05-22 16:15:00|136363.5|136263.5|136285|136185|136434.5|136283.5|136285|136134.5|94
1716394800000|2024-05-22 16:20:00|136335|136135|136316.5|136216.5|136360|136217|136315|136134|50
1716395100000|2024-05-22 16:25:00|136317|136217|136316.5|136216.5|136392.5|136242|136316.5|136176|49
1716395400000|2024-05-22 16:30:00|136317|136217|136318.5|136218.5|136340.5|136240.5|136316.5|136216.5|35
1716395700000|2024-05-22 16:35:00|136318|136218|136350|136150|136352|136229|136275|136149|64
1716396000000|2024-05-22 16:40:00|136349|136149|136287|136187|136351|136191.5|136258.5|136086.5|34
1716396300000|2024-05-22 16:45:00|136287.5|136187.5|136303|136203|136303.5|136203.5|136280|136180|30
1716396600000|2024-05-22 16:50:00|136303.5|136203.5|136303|136103|136307|136207|136261.5|136061.5|48
1716396900000|2024-05-22 16:55:00|136303.5|136103.5|136273.5|136173.5|136305|136173.5|136273|136102.5|50
1716397200000|2024-05-22 17:00:00|136308.5|136108.5|136308.5|136108.5|136309|136159|136257.5|136108|38
1716397500000|2024-05-22 17:05:00|136309|136109|136265|136065|136309|136159|136234.5|136061.5|60
1716397800000|2024-05-22 17:10:00|136265.5|136065.5|136225|136025|136267|136067|136215|136015|82
1716398100000|2024-05-22 17:15:00|136224.5|136024.5|136216.5|136016.5|136237.5|136087.5|136178|136013|102
1716398400000|2024-05-22 17:20:00|136217|136017|136280|136080|136288.5|136088.5|136216.5|136016.5|48
1716398700000|2024-05-22 17:25:00|136280.5|136080.5|136230|136130|136280.5|136131|136229|136079.5|42
1716399000000|2024-05-22 17:30:00|136230.5|136130.5|136340|136140|136392|136192|136230|136079.5|152
1716399300000|2024-05-22 17:35:00|136340.5|136140.5|136323|136123|136376|136176|136301|136101|126
1716399600000|2024-05-22 17:40:00|136322.5|136122.5|136341.5|136141.5|136342|136142|136321.5|136121.5|207
1716399900000|2024-05-22 17:45:00|136342|136142|136342|136242|136425|136242.5|136304.5|136139.5|195
1716400200000|2024-05-22 17:50:00|136341.5|136241.5|136405|136205|136435|136289.5|136323.5|136174|92
1716400500000|2024-05-22 17:55:00|136390|136190|136436.5|136076.5|136437.5|136190|136356.5|136074|122
1716400800000|2024-05-22 18:00:00|136433|136073|136403|136203|136448.5|136205|136371|136073|387
1716401100000|2024-05-22 18:05:00|136403.5|136203.5|136413.5|136213.5|136414|136214|136398|136198|172
1716401400000|2024-05-22 18:10:00|136443.5|136243.5|136500|136300|136507|136377|136431.5|136233|149
1716401700000|2024-05-22 18:15:00|136500.5|136300.5|136446.5|136246.5|136561.5|136371.5|136446|136161|218
1716402000000|2024-05-22 18:20:00|136445|136245|136490|136390|136552.5|136398.5|136445|136100|223
1716402300000|2024-05-22 18:25:00|136540|136340|136558.5|136358.5|136559.5|136398.5|136489|136340|152
1716402600000|2024-05-22 18:30:00|136558|136358|136545|136345|136560.5|136360.5|136543.5|136343.5|149
1716402900000|2024-05-22 18:35:00|136544.5|136344.5|136487|136387|136546.5|136394.5|136480|136335.5|208
1716403200000|2024-05-22 18:40:00|136486.5|136386.5|136575|136375|136595|136447|136481|136337|172
1716403500000|2024-05-22 18:45:00|136574.5|136374.5|136503|136303|136575|136417.5|136488.5|136301|156
1716403800000|2024-05-22 18:50:00|136501.5|136301.5|136563.5|136363.5|136563.5|136413.5|136489|136289|49
1716404100000|2024-05-22 18:55:00|136562|136362|136563.5|136363.5|136563.5|136363.5|136552.5|136352.5|39
1716404400000|2024-05-22 19:00:00|136563|136363|136556|136356|136563.5|136363.5|136525.5|136325.5|62
1716404700000|2024-05-22 19:05:00|136555.5|136355.5|136496.5|136296.5|136556.5|136356.5|136430|136118.5|50
1716405000000|2024-05-22 19:10:00|136499|136299|136593.5|136393.5|136593.5|136393.5|136499|136299|35
1716405300000|2024-05-22 19:15:00|136593|136393|136598.5|136398.5|136599|136399|136588|136388|47
1716405600000|2024-05-22 19:20:00|136598|136398|136617|136417|136617|136417|136597.5|136397.5|44
1716405900000|2024-05-22 19:25:00|136617.5|136417.5|136608.5|136408.5|136640|136440|136604|136404|54
1716406200000|2024-05-22 19:30:00|136608|136408|136575|136375|136608.5|136408.5|136468|136132|93
1716406500000|2024-05-22 19:35:00|136574|136374|136558|136358|136575|136375|136525|136308|65
1716406800000|2024-05-22 19:40:00|136557.5|136357.5|136558.5|136358.5|136561.5|136361.5|136555.5|136355.5|76
1716407100000|2024-05-22 19:45:00|136560|136360|136540|136340|136560|136360|136494.5|136291|66
1716407400000|2024-05-22 19:50:00|136539|136339|136550|136350|136568|136368|136538|136338|97
1716407700000|2024-05-22 19:55:00|136550.5|136350.5|136513.5|136313.5|136550.5|136350.5|136503.5|136303.5|23
1716422400000|2024-05-23 00:00:00|136735|136375|136477|136377|136768|136480|136461|136241|377
1716422700000|2024-05-23 00:05:00|136480|136380|136515|136415|136515|136415|136433.5|136333.5|267
1716423000000|2024-05-23 00:10:00|136520|136420|136510|136410|136550|136450|136490|136390|283
1716423300000|2024-05-23 00:15:00|136505|136405|136505|136405|136558.5|136458.5|136501.5|136401.5|194
1716423600000|2024-05-23 00:20:00|136505.5|136405.5|136505|136405|136528.5|136428.5|136481.5|136381.5|198
1716423900000|2024-05-23 00:25:00|136505.5|136405.5|136422|136222|136529|136412|136416|136222|263
1716424200000|2024-05-23 00:30:00|136421.5|136221.5|136395|136295|136518.5|136355.5|136388.5|136221.5|228
1716424500000|2024-05-23 00:35:00|136394.5|136294.5|136386.5|136286.5|136401|136301|136368|136268|194
1716424800000|2024-05-23 00:40:00|136387|136287|136352|136252|136428|136287|136195|135835|250
1716425100000|2024-05-23 00:45:00|136348.5|136248.5|136320|136220|136349|136249|136272.5|136172.5|179
1716425400000|2024-05-23 00:50:00|136319.5|136219.5|136348.5|136248.5|136352|136252|136295|136195|201
1716425700000|2024-05-23 00:55:00|136348|136248|136407|136307|136430|136330|136345|136245|215
1716426000000|2024-05-23 01:00:00|136408|136308|136435|136335|136463.5|136363.5|136405|136305|196
1716426300000|2024-05-23 01:05:00|136433.5|136333.5|136406.5|136306.5|136441.5|136341.5|136383|136283|184
1716426600000|2024-05-23 01:10:00|136407|136307|136418.5|136318.5|136447|136347|136406.5|136306.5|283
1716426900000|2024-05-23 01:15:00|136423.5|136323.5|136538.5|136438.5|136615.5|136448|136404.5|136304.5|279
1716427200000|2024-05-23 01:20:00|136532|136432|136481.5|136381.5|136553.5|136453.5|136461.5|136361.5|288
1716427500000|2024-05-23 01:25:00|136480|136380|136507.5|136407.5|136516.5|136416.5|136471.5|136371.5|241
1716427800000|2024-05-23 01:30:00|136508|136408|136490|136390|136525|136425|136471|136371|244
1716428100000|2024-05-23 01:35:00|136491.5|136391.5|136370|136270|136493.5|136393.5|136346.5|136246.5|312
1716428400000|2024-05-23 01:40:00|136368|136268|136388.5|136288.5|136389|136289|136340|136240|249
1716428700000|2024-05-23 01:45:00|136396.5|136296.5|136411.5|136311.5|136422.5|136322.5|136378.5|136278.5|223
1716429000000|2024-05-23 01:50:00|136411|136311|136388.5|136288.5|136412|136312|136382|136282|110
1716429300000|2024-05-23 01:55:00|136389|136289|136413.5|136313.5|136413.5|136313.5|136387|136287|82
1716429600000|2024-05-23 02:00:00|136412|136312|136390|136290|136451.5|136351.5|136371.5|136271.5|231
1716429900000|2024-05-23 02:05:00|136392.5|136292.5|136413|136313|136457|136357|136392.5|136292.5|181
1716430200000|2024-05-23 02:10:00|136413.5|136313.5|136415|136315|136438.5|136338.5|136412|136312|166
1716430500000|2024-05-23 02:15:00|136414.5|136314.5|136481.5|136381.5|136493.5|136393.5|136414.5|136314.5|194
1716430800000|2024-05-23 02:20:00|136478|136378|136511.5|136411.5|136520|136420|136468|136368|191
1716431100000|2024-05-23 02:25:00|136512|136412|136483|136383|136528.5|136428.5|136465|136365|113
1716431400000|2024-05-23 02:30:00|136488.5|136388.5|136486.5|136386.5|136503.5|136403.5|136480|136380|100
1716431700000|2024-05-23 02:35:00|136486|136386|136323.5|136223.5|136487.5|136387.5|136315|136215|236
1716432000000|2024-05-23 02:40:00|136326.5|136226.5|136178.5|136078.5|136326.5|136226.5|136131.5|135968.5|461
1716432300000|2024-05-23 02:45:00|136178|136078|136142|136042|136200.5|136100.5|136071.5|135971.5|293
1716432600000|2024-05-23 02:50:00|136143.5|136043.5|136165|136065|136173.5|136073.5|136116.5|136016.5|127
1716432900000|2024-05-23 02:55:00|136164.5|136064.5|136190|136090|136201.5|136101.5|136133.5|136033.5|160
1716433200000|2024-05-23 03:00:00|136185|136085|136185|136085|136241.5|136141.5|136178|136078|186
1716433500000|2024-05-23 03:05:00|136186.5|136086.5|136181.5|136081.5|136197|136097|136156.5|136056.5|140
1716433800000|2024-05-23 03:10:00|136180|136080|136136.5|136036.5|136185|136085|136106.5|136006.5|207
1716434100000|2024-05-23 03:15:00|136137|136037|136183.5|136083.5|136184.5|136084.5|136110|136010|166
1716434400000|2024-05-23 03:20:00|136183|136083|136233.5|136133.5|136345|136157|136178|136078|175
1716434700000|2024-05-23 03:25:00|136233|136133|136238.5|136138.5|136347|136160|136203.5|136103.5|119
1716435000000|2024-05-23 03:30:00|136239|136139|136207|136107|136513|136215|136203.5|136103.5|163
1716435300000|2024-05-23 03:35:00|136206.5|136106.5|136160|136060|136208.5|136108.5|136148|136048|122
1716435600000|2024-05-23 03:40:00|136159|136059|136128|136028|136159|136059|136086.5|135986.5|198
1716435900000|2024-05-23 03:45:00|136128.5|136028.5|136135|136035|136150|136050|136123|136023|90
1716436200000|2024-05-23 03:50:00|136135.5|136035.5|136135|136035|136152|136052|136126.5|136026.5|80
1716436500000|2024-05-23 03:55:00|136133.5|136033.5|136141.5|136041.5|136142|136042|136103|136003|96
1716436800000|2024-05-23 04:00:00|136153.5|136053.5|136142|136042|136158.5|136058.5|136122|136022|75
1716437100000|2024-05-23 04:05:00|136141.5|136041.5|136005|135905|136145|136045|136005|135905|198
1716437400000|2024-05-23 04:10:00|136005.5|135905.5|136028|135928|136056.5|135956.5|135986.5|135886.5|221
1716437700000|2024-05-23 04:15:00|136030|135930|136045|135945|136048|135948|136018|135918|109
1716438000000|2024-05-23 04:20:00|136037|135937|136053.5|135953.5|136068.5|135968.5|136032|135932|130
1716438300000|2024-05-23 04:25:00|136050|135950|136045|135945|136051.5|135951.5|136033.5|135933.5|62
1716438600000|2024-05-23 04:30:00|136038.5|135938.5|136065|135965|136075|135975|136037|135937|114
1716438900000|2024-05-23 04:35:00|136075|135975|136063|135963|136077.5|135977.5|136063|135963|48
1716439200000|2024-05-23 04:40:00|136063.5|135963.5|136043|135943|136095|135995|136036.5|135936.5|100
1716439500000|2024-05-23 04:45:00|136044|135944|136043.5|135943.5|136063.5|135963.5|136025|135925|115
1716439800000|2024-05-23 04:50:00|136043|135943|136065|135965|136083|135983|136035|135935|94
1716440100000|2024-05-23 04:55:00|136058.5|135958.5|136085|135985|136086.5|135986.5|136045|135945|73
1716440400000|2024-05-23 05:00:00|136088.5|135988.5|136075|135975|136116|136016|136075|135975|141
1716440700000|2024-05-23 05:05:00|136074|135974|136073.5|135973.5|136101.5|136001.5|136068|135968|111
1716441000000|2024-05-23 05:10:00|136074|135974|136061.5|135961.5|136074|135974|136006.5|135906.5|158
1716441300000|2024-05-23 05:15:00|136062|135962|136057|135957|136067|135967|136035|135935|106
1716441600000|2024-05-23 05:20:00|136055.5|135955.5|136025|135925|136058.5|135958.5|136016.5|135916.5|137
1716441900000|2024-05-23 05:25:00|136026.5|135926.5|136093.5|135993.5|136093.5|135993.5|136026.5|135926.5|147
1716442200000|2024-05-23 05:30:00|136092|135992|136088.5|135988.5|136096.5|135996.5|136070|135970|104
1716442500000|2024-05-23 05:35:00|136093.5|135993.5|136087|135987|136098.5|135998.5|136066.5|135966.5|90
1716442800000|2024-05-23 05:40:00|136087.5|135987.5|136116.5|136016.5|136118.5|136018.5|136066.5|135966.5|107
1716443100000|2024-05-23 05:45:00|136125|136025|136151.5|136051.5|136200|136100|136125|136025|188
1716443400000|2024-05-23 05:50:00|136153.5|136053.5|136158.5|136058.5|136166.5|136066.5|136111.5|136011.5|137
1716443700000|2024-05-23 05:55:00|136155|136055|136203.5|136103.5|136220|136120|136142|136042|204
1716444000000|2024-05-23 06:00:00|136202.5|136102.5|136168.5|136068.5|136215|136115|136161.5|136061.5|147
1716444300000|2024-05-23 06:05:00|136165|136065|136168.5|136068.5|136178.5|136078.5|136130|136030|144
1716444600000|2024-05-23 06:10:00|136166.5|136066.5|136167|136067|136192|136092|136147|136047|181
1716444900000|2024-05-23 06:15:00|136165|136065|136126.5|136026.5|136170|136070|136125|136025|99
1716445200000|2024-05-23 06:20:00|136122|136022|136086.5|135986.5|136126.5|136026.5|136062.5|135962.5|185
1716445500000|2024-05-23 06:25:00|136087.5|135987.5|136052|135952|136118.5|136018.5|136040|135940|146
1716445800000|2024-05-23 06:30:00|136057|135957|136213.5|136013.5|136220|136072|136040|135940|261
1716446100000|2024-05-23 06:35:00|136213|136013|136170|136070|136233.5|136074.5|136093.5|135993.5|104
1716446400000|2024-05-23 06:40:00|136169.5|136069.5|136175|136075|136179|136079|136167.5|136067.5|58
1716446700000|2024-05-23 06:45:00|136176|136076|136165|136065|136177|136077|136157|136057|45
1716447000000|2024-05-23 06:50:00|136166|136066|136225|136125|136238|136138|136166|136066|49
1716447300000|2024-05-23 06:55:00|136224.5|136124.5|136220|136120|136228.5|136128.5|136217|136117|38
1716447600000|2024-05-23 07:00:00|136218|136118|136195|136095|136219|136119|136181|136081|80
1716447900000|2024-05-23 07:05:00|136194|136094|136176.5|136076.5|136194|136094|136156.5|136056.5|67
1716448200000|2024-05-23 07:10:00|136175|136075|136147|136047|136177.5|136077.5|136145|136045|60
1716448500000|2024-05-23 07:15:00|136156.5|136056.5|136151.5|136051.5|136200|136100|136150|136050|108
1716448800000|2024-05-23 07:20:00|136152|136052|136187|136087|136201.5|136101.5|136151|136051|137
1716449100000|2024-05-23 07:25:00|136186.5|136086.5|136202|136102|136208|136108|136162.5|136062.5|146
1716449400000|2024-05-23 07:30:00|136200|136100|136153|136053|136222|136100|136098|135892|127
1716449700000|2024-05-23 07:35:00|136153.5|136053.5|136148.5|136048.5|136170|136070|136145|136045|69
1716450000000|2024-05-23 07:40:00|136148|136048|136190|136090|136192|136092|136131|136031|54
1716450300000|2024-05-23 07:45:00|136191.5|136091.5|136193.5|136093.5|136200|136100|136191.5|136091.5|17
1716450600000|2024-05-23 07:50:00|136193|136093|136193.5|136093.5|136195|136095|136175|136075|40
1716450900000|2024-05-23 07:55:00|136190|136090|136212.5|136012.5|136212.5|136111.5|136190|136012.5|80
1716451200000|2024-05-23 08:00:00|136200|136100|136210|136110|136212|136112|136192|136092|50
1716451500000|2024-05-23 08:05:00|136211.5|136111.5|136180|136080|136212|136112|136178.5|136078.5|71
1716451800000|2024-05-23 08:10:00|136179|136079|136171.5|136071.5|136186.5|136086.5|136171|136071|88
1716452100000|2024-05-23 08:15:00|136172|136072|136175|136075|136178.5|136078.5|136163|136063|61
1716452400000|2024-05-23 08:20:00|136175.5|136075.5|136168.5|136068.5|136175.5|136075.5|136166.5|136066.5|43
1716452700000|2024-05-23 08:25:00|136168|136068|136166.5|136066.5|136175.5|136075.5|136156.5|136056.5|62
1716453000000|2024-05-23 08:30:00|136166|136066|136186.5|136086.5|136197|136097|136166|136066|93
1716453300000|2024-05-23 08:35:00|136187|136087|136202|136102|136203.5|136103.5|136185|136085|36
1716453600000|2024-05-23 08:40:00|136201|136101|136228|136128|136228.5|136128.5|136190|136090|41
1716453900000|2024-05-23 08:45:00|136227.5|136127.5|136258.5|136158.5|136259|136159|136227.5|136127.5|94
1716454200000|2024-05-23 08:50:00|136258|136158|136363.5|136163.5|136365|136228.5|136258|136155|55
1716454500000|2024-05-23 08:55:00|136364|136164|136318.5|136218.5|136365.5|136218.5|136311|136163|51
1716454800000|2024-05-23 09:00:00|136309|136209|136310|136210|136326.5|136219|136292|136092|71
1716455100000|2024-05-23 09:05:00|136311|136211|136321.5|136221.5|136324|136224|136310|136210|39
1716455400000|2024-05-23 09:10:00|136321|136221|136345|136245|136403|136277|136321|136203|89
1716455700000|2024-05-23 09:15:00|136345.5|136245.5|136346.5|136246.5|136351|136251|136344.5|136244.5|64
1716456000000|2024-05-23 09:20:00|136343|136243|136351.5|136251.5|136370|136270|136335|136235|86
1716456300000|2024-05-23 09:25:00|136352|136252|136316.5|136216.5|136352|136252|136316.5|136216.5|43
1716456600000|2024-05-23 09:30:00|136315.5|136215.5|136293|136193|136316.5|136216.5|136293|136193|48
1716456900000|2024-05-23 09:35:00|136293.5|136193.5|136265|136165|136305|136195.5|136245|136068|66
1716457200000|2024-05-23 09:40:00|136264.5|136164.5|136246.5|136146.5|136304.5|136165|136233|136101|62
1716457500000|2024-05-23 09:45:00|136245|136145|136230|136130|136247|136147|136230|136130|20
1716457800000|2024-05-23 09:50:00|136215|136115|136240|136140|136240|136140|136215|136115|36
1716458100000|2024-05-23 09:55:00|136238.5|136138.5|136177|136077|136290|136142|136142.5|136003.5|93
1716458400000|2024-05-23 10:00:00|136176.5|136076.5|136130|136030|136215|136080.5|136125|135972.5|107
1716458700000|2024-05-23 10:05:00|136130.5|136030.5|136158.5|136058.5|136191.5|136058.5|136130.5|135991.5|69
1716459000000|2024-05-23 10:10:00|136159|136059|136093.5|135993.5|136159|136059|136091|135991|105
1716459300000|2024-05-23 10:15:00|136092|135992|136141.5|136041.5|136142|136042|136090|135990|108
1716459600000|2024-05-23 10:20:00|136142|136042|136150|136050|136163.5|136063.5|136141.5|136041.5|66
1716459900000|2024-05-23 10:25:00|136150.5|136050.5|136148.5|136048.5|136150.5|136050.5|136134.5|136034.5|36
1716460200000|2024-05-23 10:30:00|136147|136047|136111.5|136011.5|136147|136047|136109.5|136009.5|63
1716460500000|2024-05-23 10:35:00|136113.5|136013.5|136131.5|136031.5|136131.5|136031.5|136113.5|136013.5|22
1716460800000|2024-05-23 10:40:00|136135|136035|136153.5|136053.5|136155|136055|136135|136035|29
1716461100000|2024-05-23 10:45:00|136152.5|136052.5|136128.5|136028.5|136153.5|136053.5|136108|136008|25
1716461400000|2024-05-23 10:50:00|136131.5|136031.5|136108|136008|136137|136037|136108|136008|34
1716461700000|2024-05-23 10:55:00|136107.5|136007.5|136105|136005|136108.5|136008.5|136103|136003|15
1716462000000|2024-05-23 11:00:00|136110|136010|136106.5|136006.5|136110.5|136010.5|136098.5|135998.5|25
1716462300000|2024-05-23 11:05:00|136107|136007|136116.5|136016.5|136118.5|136018.5|136106|136006|52
1716462600000|2024-05-23 11:10:00|136117|136017|136120|136020|136123.5|136023.5|136116.5|136016.5|62
1716462900000|2024-05-23 11:15:00|136118.5|136018.5|136108|136008|136122.5|136022.5|136108|136008|51
1716463200000|2024-05-23 11:20:00|136108.5|136008.5|136112|136012|136113|136013|136107|136007|143
1716463500000|2024-05-23 11:25:00|136111.5|136011.5|136096.5|135996.5|136112.5|136012.5|136091|135991|63
1716463800000|2024-05-23 11:30:00|136094.5|135994.5|136071.5|135971.5|136094.5|135994.5|136070.5|135970.5|56
1716464100000|2024-05-23 11:35:00|136072|135972|136025|135925|136075|135975|136023.5|135923.5|35
1716464400000|2024-05-23 11:40:00|136025.5|135925.5|136050|135950|136052|135952|136025|135925|23
1716464700000|2024-05-23 11:45:00|136049.5|135949.5|136060|135960|136067|135967|136049.5|135949.5|14
1716465000000|2024-05-23 11:50:00|136060.5|135960.5|136070|135970|136070.5|135970.5|136060|135960|31
1716465300000|2024-05-23 11:55:00|136069.5|135969.5|135982|135882|136070.5|135970.5|135981.5|135881.5|88
1716465600000|2024-05-23 12:00:00|135981.5|135881.5|135950|135850|135995|135895|135950|135850|54
1716465900000|2024-05-23 12:05:00|135949.5|135849.5|135871.5|135771.5|135950|135850|135871.5|135771.5|66
1716466200000|2024-05-23 12:10:00|135872|135772|135876.5|135776.5|135903.5|135803.5|135871.5|135771.5|70
1716466500000|2024-05-23 12:15:00|135877|135777|135900|135800|135935|135835|135877|135777|152
1716466800000|2024-05-23 12:20:00|135899.5|135799.5|135890|135790|135906.5|135806.5|135875|135775|41
1716467100000|2024-05-23 12:25:00|135889.5|135789.5|135990|135788|135992|135790.5|135875|135714|95
1716467400000|2024-05-23 12:30:00|135974.5|135774.5|136003|135803|136068|135888.5|135921.5|135748|303
1716467700000|2024-05-23 12:35:00|136003.5|135803.5|136087|135887|136087.5|135915|135940|135781|196
1716468000000|2024-05-23 12:40:00|136087.5|135887.5|136043.5|135843.5|136087.5|135937.5|135979.5|135812|288
1716468300000|2024-05-23 12:45:00|136043|135843|136065|135965|136180|135988.5|136042|135842|133
1716468600000|2024-05-23 12:50:00|136064.5|135964.5|136063.5|135863.5|136100|135966|136000|135844.5|114
1716468900000|2024-05-23 12:55:00|136063|135863|136001.5|135901.5|136064|135923.5|135996|135820|140
1716469200000|2024-05-23 13:00:00|136000|135900|135956.5|135856.5|136047.5|135900|135948|135798|146
1716469500000|2024-05-23 13:05:00|135957|135857|135931.5|135831.5|136005|135857|135925|135790|69
1716469800000|2024-05-23 13:10:00|135931|135831|135893|135793|135971.5|135831.5|135878.5|135763|43
1716470100000|2024-05-23 13:15:00|135893.5|135793.5|135892|135792|135976.5|135827|135886.5|135741.5|130
1716470400000|2024-05-23 13:20:00|135891|135791|135863.5|135763.5|135907|135807|135863.5|135763.5|86
1716470700000|2024-05-23 13:25:00|135863|135763|135925|135825|135926|135826|135863|135763|63
1716471000000|2024-05-23 13:30:00|135924.5|135824.5|135901.5|135801.5|135952.5|135825|135883.5|135750.5|147
1716471300000|2024-05-23 13:35:00|135902|135802|135990|135790|136001|135851.5|135900.5|135751|201
1716471600000|2024-05-23 13:40:00|135989.5|135789.5|136034|135696|136034|135861|135937.5|135696|164
1716471900000|2024-05-23 13:45:00|136051|135709|136265|135905|136452|136302|136051|135707|298
1716472200000|2024-05-23 13:50:00|136296.5|135936.5|136415|136215|136415.5|136247|136272|135936.5|447
1716472500000|2024-05-23 13:55:00|136410|136210|136265|136065|136413|136213|136265|136065|237
1716472800000|2024-05-23 14:00:00|136264|136064|136353|136153|136353.5|136153.5|136200.5|136000.5|288
1716473100000|2024-05-23 14:05:00|136353.5|136153.5|136350|136150|136357|136155.5|136300.5|136100.5|261
1716473400000|2024-05-23 14:10:00|136350.5|136150.5|136303.5|136103.5|136382|136153|136250|136024|410
1716473700000|2024-05-23 14:15:00|136303|136103|136318|136092|136327|136105|136293.5|136083|310
1716474000000|2024-05-23 14:20:00|136312|136094|136357|136133|136373.5|136173.5|136307|136068|374
1716474300000|2024-05-23 14:25:00|136359|136131|136393.5|136193.5|136394.5|136194.5|136342|136127|259
1716474600000|2024-05-23 14:30:00|136361.5|136161.5|136413|136213|136441|136241|136360.5|136156|261
1716474900000|2024-05-23 14:35:00|136413.5|136213.5|136407|136207|136442.5|136242.5|136368|136161|314
1716475200000|2024-05-23 14:40:00|136406.5|136206.5|136413|136213|136447|136247|136395.5|136195.5|327
1716475500000|2024-05-23 14:45:00|136413.5|136213.5|136438|136238|136473.5|136273.5|136412|136212|144
1716475800000|2024-05-23 14:50:00|136437.5|136237.5|136506.5|136306.5|136508.5|136308.5|136437.5|136230|249
1716476100000|2024-05-23 14:55:00|136507|136307|136500|136300|136518|136318|136497.5|136297.5|208
1716476400000|2024-05-23 15:00:00|136488|136288|136503|136303|136503.5|136303.5|136470|136270|171
1716476700000|2024-05-23 15:05:00|136503.5|136303.5|136498.5|136298.5|136519|136319|136497.5|136297.5|139
1716477000000|2024-05-23 15:10:00|136499|136299|136425|136225|136503|136363.5|136422|136165|204
1716477300000|2024-05-23 15:15:00|136424.5|136224.5|136476.5|136376.5|136490|136377.5|136421.5|136221.5|170
1716477600000|2024-05-23 15:20:00|136477|136377|136540|136340|136541.5|136398.5|136475.5|136339|97
1716477900000|2024-05-23 15:25:00|136541|136341|136565|136365|136568|136368|136538.5|136338.5|98
1716478200000|2024-05-23 15:30:00|136564.5|136364.5|136538|136338|136566.5|136366.5|136538|136338|115
1716478500000|2024-05-23 15:35:00|136538.5|136338.5|136523.5|136323.5|136566|136393.5|136493.5|136322|137
1716478800000|2024-05-23 15:40:00|136525.5|136325.5|136493.5|136393.5|136545|136395.5|136485|136323|85
1716479100000|2024-05-23 15:45:00|136543.5|136343.5|136493.5|136393.5|136545|136394.5|136492|136343|65
1716479400000|2024-05-23 15:50:00|136494.5|136394.5|136503|136303|136535.5|136395|136443|136243|222
1716479700000|2024-05-23 15:55:00|136503.5|136303.5|136452|136236|136505|136356|136442|136229|195
1716480000000|2024-05-23 16:00:00|136451|136232|136467|136267|136486|136286|136441.5|136228|98
1716480300000|2024-05-23 16:05:00|136466|136266|136467|136267|136467.5|136267.5|136450|136250|105
1716480600000|2024-05-23 16:10:00|136466.5|136266.5|136490|136290|136491.5|136291.5|136465.5|136265.5|77
1716480900000|2024-05-23 16:15:00|136491.5|136291.5|136490|136290|136491.5|136291.5|136489|136289|53
1716481200000|2024-05-23 16:20:00|136490.5|136290.5|136458.5|136258.5|136490.5|136290.5|136412|136212|56
1716481500000|2024-05-23 16:25:00|136458|136258|136453|136253|136459.5|136259.5|136452.5|136252.5|73
1716481800000|2024-05-23 16:30:00|136453.5|136253.5|136453.5|136253.5|136454.5|136254.5|136453|136253|18
1716482100000|2024-05-23 16:35:00|136453|136253|136453|136253|136454.5|136254.5|136453|136253|17
1716482400000|2024-05-23 16:40:00|136453.5|136253.5|136462|136262|136471.5|136271.5|136453|136253|64
1716482700000|2024-05-23 16:45:00|136461|136261|136486.5|136286.5|136487.5|136287.5|136461|136261|108
1716483000000|2024-05-23 16:50:00|136487|136287|136556.5|136356.5|136557.5|136357.5|136486|136286|107
1716483300000|2024-05-23 16:55:00|136556|136356|136531.5|136331.5|136557.5|136357.5|136531|136331|97
1716483600000|2024-05-23 17:00:00|136513.5|136313.5|136532|136332|136532.5|136332.5|136512.5|136312.5|72
1716483900000|2024-05-23 17:05:00|136531.5|136331.5|136536.5|136336.5|136538|136338|136531|136331|53
1716484200000|2024-05-23 17:10:00|136537|136337|136536.5|136336.5|136538|136338|136536|136336|134
1716484500000|2024-05-23 17:15:00|136536|136336|136537|136337|136538.5|136338.5|136535|136335|171
1716484800000|2024-05-23 17:20:00|136536.5|136336.5|136536.5|136336.5|136538|136338|136535.5|136335.5|98
1716485100000|2024-05-23 17:25:00|136537|136337|136536.5|136336.5|136538.5|136338.5|136535.5|136335.5|208
1716485400000|2024-05-23 17:30:00|136537|136337|136505|136305|136537.5|136337.5|136505|136305|197
1716485700000|2024-05-23 17:35:00|136504.5|136304.5|136528.5|136328.5|136537|136337|136503.5|136303.5|67
1716486000000|2024-05-23 17:40:00|136528|136328|136528.5|136328.5|136530|136330|136523.5|136323.5|137
1716486300000|2024-05-23 17:45:00|136527.5|136327.5|136543|136343|136548|136348|136527|136327|142
1716486600000|2024-05-23 17:50:00|136544|136344|136541.5|136341.5|136544|136344|136540.5|136340.5|118
1716486900000|2024-05-23 17:55:00|136542|136342|136600|136400|136600|136400|136541|136341|209
1716487200000|2024-05-23 18:00:00|136593.5|136393.5|136593.5|136393.5|136595|136395|136591.5|136391.5|224
1716487500000|2024-05-23 18:05:00|136594.5|136394.5|136585|136385|136596.5|136443.5|136541|136380|91
1716487800000|2024-05-23 18:10:00|136586|136386|136587|136387|136588|136435|136535|136384|55
1716488100000|2024-05-23 18:15:00|136586.5|136386.5|136563.5|136463.5|136598|136464|136563|136374|129
1716488400000|2024-05-23 18:20:00|136563|136463|136623|136423|136624|136464|136563|136412|181
1716488700000|2024-05-23 18:25:00|136623.5|136423.5|136623|136423|136625|136425|136622|136422|155
1716489000000|2024-05-23 18:30:00|136623.5|136423.5|136623.5|136423.5|136625|136425|136620.5|136420.5|120
1716489300000|2024-05-23 18:35:00|136624|136424|136623.5|136423.5|136624.5|136424.5|136622.5|136422.5|141
1716489600000|2024-05-23 18:40:00|136624|136424|136623|136423|136625|136425|136620.5|136420.5|154
1716489900000|2024-05-23 18:45:00|136623.5|136423.5|136623.5|136423.5|136625|136425|136622|136422|175
1716490200000|2024-05-23 18:50:00|136622|136422|136635|136435|136635|136435|136622|136422|181
1716490500000|2024-05-23 18:55:00|136638.5|136438.5|136700|136464|136700|136483|136638.5|136438.5|126
1716490800000|2024-05-23 19:00:00|136703|136463|136699|136442|136720|136463|136681|136432|116
1716491100000|2024-05-23 19:05:00|136697|136443|136699|136441|136699|136462|136668|136441|57
1716491400000|2024-05-23 19:10:00|136694|136426|136723|136450|136723|136483|136687|136426|68
1716491700000|2024-05-23 19:15:00|136718|136432|136677|136456|136718|136456|136677|136427|60
1716492000000|2024-05-23 19:20:00|136694|136469|136665|136465|136702|136477.5|136662|136424|43
1716492300000|2024-05-23 19:25:00|136665.5|136465.5|136695|136475|136711|136485|136665|136459|110
1716492600000|2024-05-23 19:30:00|136701|136473|136678|136478|136704|136495|136666.5|136439|171
1716492900000|2024-05-23 19:35:00|136678.5|136478.5|136678.5|136478.5|136680.5|136480.5|136677|136477|60
1716493200000|2024-05-23 19:40:00|136678|136478|136676.5|136476.5|136695|136495|136676|136476|55
1716493500000|2024-05-23 19:45:00|136680.5|136480.5|136695|136495|136696|136496|136676.5|136476.5|34
1716493800000|2024-05-23 19:50:00|136694.5|136494.5|136668.5|136468.5|136699.5|136499.5|136667.5|136467.5|31
1716494100000|2024-05-23 19:55:00|136668|136468|136668|136468|136668.5|136468.5|136668|136468|15
1716508800000|2024-05-24 00:00:00|136907|136547|136795|136695|136969|136761.5|136723.5|136363.5|319
1716509100000|2024-05-24 00:05:00|136792|136692|136756.5|136656.5|136825.5|136692|136720|136585.5|200
1716509400000|2024-05-24 00:10:00|136758|136658|136948.5|136848.5|137006.5|136906.5|136758|136658|307
1716509700000|2024-05-24 00:15:00|136948|136848|136923.5|136823.5|136967|136867|136916.5|136816.5|208
1716510000000|2024-05-24 00:20:00|136921.5|136821.5|136903|136803|136936.5|136836.5|136890|136790|172
1716510300000|2024-05-24 00:25:00|136903.5|136803.5|136941.5|136841.5|136957|136857|136903|136803|234
1716510600000|2024-05-24 00:30:00|136943|136843|136963.5|136863.5|136977|136877|136938.5|136838.5|144
1716510900000|2024-05-24 00:35:00|136968.5|136868.5|136953|136853|136983.5|136883.5|136950|136850|120
1716511200000|2024-05-24 00:40:00|136958|136858|136905|136805|137000|136900|136905|136805|164
1716511500000|2024-05-24 00:45:00|136905.5|136805.5|136876.5|136776.5|136933.5|136833.5|136876.5|136776.5|189
1716511800000|2024-05-24 00:50:00|136877|136777|136778.5|136678.5|136877|136777|136778|136678|292
1716512100000|2024-05-24 00:55:00|136770|136670|136818.5|136718.5|136818.5|136718.5|136768|136668|170
1716512400000|2024-05-24 01:00:00|136818|136718|136788.5|136688.5|136818.5|136718.5|136765.5|136665.5|187
1716512700000|2024-05-24 01:05:00|136790|136690|136818.5|136718.5|136835|136735|136771.5|136671.5|204
1716513000000|2024-05-24 01:10:00|136819|136719|136866.5|136666.5|136871|136748.5|136809|136660|193
1716513300000|2024-05-24 01:15:00|136863.5|136663.5|136795|136695|136877|136750.5|136782|136660|242
1716513600000|2024-05-24 01:20:00|136792|136692|136705|136605|136792|136692|136705|136605|215
1716513900000|2024-05-24 01:25:00|136703.5|136603.5|136798|136698|136802|136702|136703.5|136603.5|162
1716514200000|2024-05-24 01:30:00|136798.5|136698.5|136783.5|136683.5|136810|136710|136758|136658|200
1716514500000|2024-05-24 01:35:00|136781.5|136681.5|136740|136640|136795|136695|136740|136640|206
1716514800000|2024-05-24 01:40:00|136743.5|136643.5|136763.5|136663.5|136766.5|136666.5|136730|136630|164
1716515100000|2024-05-24 01:45:00|136764|136664|136772|136672|136790|136690|136761.5|136661.5|105
1716515400000|2024-05-24 01:50:00|136772.5|136672.5|136808|136708|136820|136720|136772.5|136672.5|98
1716515700000|2024-05-24 01:55:00|136808.5|136708.5|136810|136710|136840|136740|136801.5|136701.5|123
1716516000000|2024-05-24 02:00:00|136809.5|136709.5|136820|136720|136823.5|136723.5|136805|136705|82
1716516300000|2024-05-24 02:05:00|136821.5|136721.5|136847|136747|136850|136750|136803|136703|70
1716516600000|2024-05-24 02:10:00|136855|136755|136843.5|136743.5|136867|136767|136829.5|136729.5|133
1716516900000|2024-05-24 02:15:00|136841.5|136741.5|136830|136730|136867|136767|136828.5|136728.5|105
1716517200000|2024-05-24 02:20:00|136835|136735|136818.5|136718.5|136840.5|136740.5|136808.5|136708.5|104
1716517500000|2024-05-24 02:25:00|136818|136718|136813.5|136713.5|136841|136741|136811.5|136711.5|73
1716517800000|2024-05-24 02:30:00|136818|136718|136826.5|136726.5|136843.5|136743.5|136818|136718|73
1716518100000|2024-05-24 02:35:00|136827|136727|136820|136720|136828.5|136728.5|136810|136710|58
1716518400000|2024-05-24 02:40:00|136821.5|136721.5|136858|136758|136880|136780|136821.5|136721.5|81
1716518700000|2024-05-24 02:45:00|136860|136760|136848|136748|136861.5|136761.5|136833.5|136733.5|47
1716519000000|2024-05-24 02:50:00|136851.5|136751.5|136858|136758|136898.5|136798.5|136842|136742|112
1716519300000|2024-05-24 02:55:00|136858.5|136758.5|136893|136793|136893|136793|136848|136748|47
1716519600000|2024-05-24 03:00:00|136897|136797|136882|136782|136897|136797|136876.5|136776.5|80
1716519900000|2024-05-24 03:05:00|136881.5|136781.5|136893.5|136793.5|136908.5|136808.5|136877.5|136777.5|110
1716520200000|2024-05-24 03:10:00|136891.5|136791.5|136896.5|136796.5|136898|136798|136875|136775|63
1716520500000|2024-05-24 03:15:00|136897|136797|136915|136815|136920|136820|136896.5|136796.5|126
1716520800000|2024-05-24 03:20:00|136915.5|136815.5|136910|136810|136922|136822|136898|136798|107
1716521100000|2024-05-24 03:25:00|136910.5|136810.5|136945|136845|136950|136850|136910|136810|154
1716521400000|2024-05-24 03:30:00|136944.5|136844.5|136923.5|136823.5|136945.5|136845.5|136913|136813|88
1716521700000|2024-05-24 03:35:00|136922.5|136822.5|136900|136800|136926.5|136826.5|136899|136799|82
1716522000000|2024-05-24 03:40:00|136899.5|136799.5|136928.5|136828.5|136928.5|136828.5|136899.5|136799.5|89
1716522300000|2024-05-24 03:45:00|136928|136828|136920|136820|136936.5|136836.5|136913.5|136813.5|56
1716522600000|2024-05-24 03:50:00|136917|136817|136921.5|136821.5|136927|136827|136905|136805|73
1716522900000|2024-05-24 03:55:00|136921|136821|136906.5|136806.5|136923.5|136823.5|136905|136805|51
1716523200000|2024-05-24 04:00:00|136911.5|136811.5|136911.5|136811.5|136918.5|136818.5|136909.5|136809.5|53
1716523500000|2024-05-24 04:05:00|136910|136810|136871.5|136771.5|136910|136810|136871.5|136771.5|83
1716523800000|2024-05-24 04:10:00|136878.5|136778.5|136856.5|136756.5|136878.5|136778.5|136851.5|136751.5|75
1716524100000|2024-05-24 04:15:00|136855|136755|136838.5|136738.5|136858|136758|136833.5|136733.5|55
1716524400000|2024-05-24 04:20:00|136841.5|136741.5|136846.5|136746.5|136847.5|136747.5|136813|136713|58
1716524700000|2024-05-24 04:25:00|136847|136747|136820|136720|136847|136747|136806.5|136706.5|38
1716525000000|2024-05-24 04:30:00|136820.5|136720.5|136821.5|136721.5|136837|136737|136819|136719|42
1716525300000|2024-05-24 04:35:00|136823|136723|136790|136690|136823.5|136723.5|136778.5|136678.5|66
1716525600000|2024-05-24 04:40:00|136800|136700|136795|136695|136803.5|136703.5|136788|136688|45
1716525900000|2024-05-24 04:45:00|136798.5|136698.5|136811.5|136711.5|136815|136715|136793|136693|39
1716526200000|2024-05-24 04:50:00|136808.5|136708.5|136815|136715|136816|136716|136808.5|136708.5|46
1716526500000|2024-05-24 04:55:00|136815.5|136715.5|136833.5|136733.5|136851.5|136751.5|136813.5|136713.5|78
1716526800000|2024-05-24 05:00:00|136832.5|136732.5|136830|136730|136851.5|136751.5|136826|136726|80
1716527100000|2024-05-24 05:05:00|136832|136732|136872|136772|136877|136777|136831.5|136731.5|74
1716527400000|2024-05-24 05:10:00|136876.5|136776.5|136868.5|136768.5|136881.5|136781.5|136860|136760|84
1716527700000|2024-05-24 05:15:00|136873.5|136773.5|136875|136775|136890|136790|136868|136768|74
1716528000000|2024-05-24 05:20:00|136874.5|136774.5|136853.5|136753.5|136875.5|136775.5|136848|136748|49
1716528300000|2024-05-24 05:25:00|136852|136752|136850|136750|136880|136780|136850|136750|59
1716528600000|2024-05-24 05:30:00|136858|136758|136838|136738|136872|136772|136834.5|136734.5|118
1716528900000|2024-05-24 05:35:00|136840|136740|136822|136722|136863.5|136763.5|136788.5|136688.5|128
1716529200000|2024-05-24 05:40:00|136823|136723|136858.5|136758.5|136873.5|136773.5|136823|136723|107
1716529500000|2024-05-24 05:45:00|136856.5|136756.5|136846.5|136746.5|136875|136775|136843.5|136743.5|96
1716529800000|2024-05-24 05:50:00|136848.5|136748.5|136816.5|136716.5|136865|136765|136810|136710|111
1716530100000|2024-05-24 05:55:00|136821.5|136721.5|136811.5|136711.5|136857|136757|136791.5|136691.5|111
1716530400000|2024-05-24 06:00:00|136815|136715|136796.5|136696.5|136840|136740|136769.5|136669.5|160
1716530700000|2024-05-24 06:05:00|136797|136697|136758|136658|136800|136700|136735|136635|130
1716531000000|2024-05-24 06:10:00|136758.5|136658.5|136675|136575|136779|136679|136675|136575|143
1716531300000|2024-05-24 06:15:00|136663.5|136563.5|136708|136608|136720|136620|136621.5|136521.5|237
1716531600000|2024-05-24 06:20:00|136707.5|136607.5|136710|136610|136755|136655|136707.5|136607.5|192
1716531900000|2024-05-24 06:25:00|136710.5|136610.5|136776.5|136676.5|136796.5|136696.5|136710.5|136610.5|205
1716532200000|2024-05-24 06:30:00|136780|136680|136766.5|136666.5|136803.5|136700|136730|136574.5|171
1716532500000|2024-05-24 06:35:00|136767|136667|136770|136670|136790|136690|136731.5|136631.5|77
1716532800000|2024-05-24 06:40:00|136765|136665|136753.5|136653.5|136775|136675|136747|136647|60
1716533100000|2024-05-24 06:45:00|136833|136633|136771.5|136671.5|136833|136683.5|136740|136633|51
1716533400000|2024-05-24 06:50:00|136772|136672|136810|136710|136818.5|136718.5|136772|136672|87
1716533700000|2024-05-24 06:55:00|136808|136708|136805|136705|136809|136709|136784.5|136684.5|39
1716534000000|2024-05-24 07:00:00|136801.5|136701.5|136751.5|136651.5|136801.5|136701.5|136746.5|136646.5|106
1716534300000|2024-05-24 07:05:00|136752|136652|136766.5|136666.5|136780|136680|136752|136652|43
1716534600000|2024-05-24 07:10:00|136763.5|136663.5|136747|136647|136763.5|136663.5|136746.5|136646.5|39
1716534900000|2024-05-24 07:15:00|136746.5|136646.5|136765|136665|136769.5|136669.5|136746|136646|39
1716535200000|2024-05-24 07:20:00|136755|136655|136733.5|136633.5|136765|136665|136733|136633|51
1716535500000|2024-05-24 07:25:00|136733|136633|136720|136620|136753.5|136653.5|136695|136595|42
1716535800000|2024-05-24 07:30:00|136719.5|136619.5|136750|136650|136750|136650|136719.5|136619.5|25
1716536100000|2024-05-24 07:35:00|136749.5|136649.5|136752|136652|136752.5|136652.5|136749|136649|19
1716536400000|2024-05-24 07:40:00|136752.5|136652.5|136782|136682|136802|136702|136749.5|136649.5|43
1716536700000|2024-05-24 07:45:00|136782.5|136682.5|136730|136630|136782.5|136682.5|136697.5|136597.5|91
1716537000000|2024-05-24 07:50:00|136729.5|136629.5|136776.5|136676.5|136838.5|136682|136729.5|136629.5|58
1716537300000|2024-05-24 07:55:00|136777.5|136677.5|136786.5|136686.5|136845|136722|136764|136645|113
1716537600000|2024-05-24 08:00:00|136787|136687|136810|136710|136818|136718|136770|136670|58
1716537900000|2024-05-24 08:05:00|136810.5|136710.5|136792|136692|136816.5|136716.5|136791|136691|56
1716538200000|2024-05-24 08:10:00|136791.5|136691.5|136763.5|136663.5|136802|136702|136763.5|136663.5|65
1716538500000|2024-05-24 08:15:00|136763|136663|136720|136620|136763|136663|136704.5|136604.5|88
1716538800000|2024-05-24 08:20:00|136720.5|136620.5|136750|136650|136755.5|136655.5|136718.5|136618.5|54
1716539100000|2024-05-24 08:25:00|136748|136648|136718.5|136618.5|136748.5|136648.5|136716.5|136616.5|74
1716539400000|2024-05-24 08:30:00|136718|136618|136686.5|136586.5|136745|136620|136686|136545|54
1716539700000|2024-05-24 08:35:00|136687|136587|136690|136490|136702|136590|136640.5|136489.5|66
1716540000000|2024-05-24 08:40:00|136691|136491|136616.5|136516.5|136691|136540.5|136613.5|136485|42
1716540300000|2024-05-24 08:45:00|136617|136517|136573.5|136473.5|136618.5|136518.5|136530|136430|83
1716540600000|2024-05-24 08:50:00|136574|136474|136638|136438|136655.5|136505|136573.5|136423|74
1716540900000|2024-05-24 08:55:00|136638.5|136438.5|136536.5|136436.5|136650|136503.5|136536.5|136400|77
1716541200000|2024-05-24 09:00:00|136537|136437|136552|136452|136603|136455.5|136536|136398|88
1716541500000|2024-05-24 09:05:00|136551|136451|136523|136423|136561.5|136452|136510|136361.5|62
1716541800000|2024-05-24 09:10:00|136523.5|136423.5|136490|136390|136530|136430|136481.5|136381.5|21
1716542100000|2024-05-24 09:15:00|136491|136391|136521.5|136421.5|136526|136426|136490|136390|80
1716542400000|2024-05-24 09:20:00|136523.5|136423.5|136521.5|136421.5|136525|136425|136519|136419|38
1716542700000|2024-05-24 09:25:00|136522|136422|136527|136427|136541.5|136441.5|136521.5|136421.5|62
1716543000000|2024-05-24 09:30:00|136523.5|136423.5|136520|136420|136523.5|136423.5|136511.5|136411.5|24
1716543300000|2024-05-24 09:35:00|136518.5|136418.5|136517|136417|136525|136425|136502.5|136402.5|29
1716543600000|2024-05-24 09:40:00|136516.5|136416.5|136528.5|136428.5|136530|136430|136515|136415|18
1716543900000|2024-05-24 09:45:00|136533|136433|136557|136457|136587|136487|136533|136433|66
1716544200000|2024-05-24 09:50:00|136560|136460|136566.5|136466.5|136566.5|136466.5|136560|136460|75
1716544500000|2024-05-24 09:55:00|136566|136466|136565|136465|136567.5|136467.5|136564|136464|86
1716544800000|2024-05-24 10:00:00|136564.5|136464.5|136570|136470|136581|136481|136563.5|136463.5|61
1716545100000|2024-05-24 10:05:00|136566.5|136466.5|136463|136363|136615|136467.5|136463|136363|71
1716545400000|2024-05-24 10:10:00|136462.5|136362.5|136422|136322|136490|136364|136421|136284.5|52
1716545700000|2024-05-24 10:15:00|136423.5|136323.5|136393.5|136293.5|136426.5|136326.5|136385|136285|51
1716546000000|2024-05-24 10:20:00|136393|136293|136395|136295|136395|136295|136390|136290|21
1716546300000|2024-05-24 10:25:00|136395.5|136295.5|136391.5|136291.5|136397|136297|136391|136291|28
1716546600000|2024-05-24 10:30:00|136392.5|136292.5|136415|136315|136415.5|136315.5|136391.5|136291.5|22
1716546900000|2024-05-24 10:35:00|136390|136290|136380|136280|136390|136290|136372|136272|40
1716547200000|2024-05-24 10:40:00|136378|136278|136390|136290|136390.5|136290.5|136376|136276|40
1716547500000|2024-05-24 10:45:00|136391|136291|136393.5|136293.5|136393.5|136293.5|136389.5|136289.5|23
1716547800000|2024-05-24 10:50:00|136393|136293|136443.5|136243.5|136443.5|136302|136390|136242.5|44
1716548100000|2024-05-24 10:55:00|136443|136243|136406.5|136306.5|136446.5|136308.5|136392.5|136243|93
1716548400000|2024-05-24 11:00:00|136405|136305|136410|136310|136416.5|136316.5|136404|136304|53
1716548700000|2024-05-24 11:05:00|136420|136320|136437|136337|136486.5|136337|136411|136263.5|59
1716549000000|2024-05-24 11:10:00|136436.5|136336.5|136436.5|136336.5|136487|136337.5|136435.5|136286|86
1716549300000|2024-05-24 11:15:00|136437|136337|136460|136360|136487.5|136360.5|136435.5|136285.5|90
1716549600000|2024-05-24 11:20:00|136459.5|136359.5|136465|136365|136465|136365|136454.5|136354.5|37
1716549900000|2024-05-24 11:25:00|136465.5|136365.5|136445|136345|136516|136365.5|136444|136294.5|155
1716550200000|2024-05-24 11:30:00|136444.5|136344.5|136442|136342|136445.5|136345.5|136441|136341|25
1716550500000|2024-05-24 11:35:00|136441.5|136341.5|136445|136345|136446|136346|136441|136341|23
1716550800000|2024-05-24 11:40:00|136444.5|136344.5|136445|136345|136496|136346|136442|136294|44
1716551100000|2024-05-24 11:45:00|136445.5|136345.5|136390|136290|136446.5|136345.5|136388|136242|76
1716551400000|2024-05-24 11:50:00|136388|136288|136383.5|136283.5|136391|136291|136383|136283|32
1716551700000|2024-05-24 11:55:00|136385|136285|136383.5|136283.5|136385|136285|136382|136282|32
1716552000000|2024-05-24 12:00:00|136382|136282|136381.5|136281.5|136382.5|136282.5|136380|136280|115
1716552300000|2024-05-24 12:05:00|136382|136282|136393.5|136293.5|136394.5|136294.5|136381.5|136281.5|134
1716552600000|2024-05-24 12:10:00|136392.5|136292.5|136451.5|136251.5|136452.5|136295|136388.5|136243|122
1716552900000|2024-05-24 12:15:00|136452|136252|136423|136323|136472|136324|136419.5|136244|116
1716553200000|2024-05-24 12:20:00|136423.5|136323.5|136556.5|136356.5|136570|136410|136423.5|136286|92
1716553500000|2024-05-24 12:25:00|136557|136357|136553.5|136353.5|136610|136427.5|136490|136290|60
1716553800000|2024-05-24 12:30:00|136548|136332|136503.5|136303.5|136580|136380|136446.5|136251.5|524
1716554100000|2024-05-24 12:35:00|136503|136303|136435|136335|136504.5|136336|136429|136267.5|100
1716554400000|2024-05-24 12:40:00|136435.5|136335.5|136406.5|136306.5|136464|136335.5|136391|136257|85
1716554700000|2024-05-24 12:45:00|136405.5|136305.5|136465|136265|136481.5|136338.5|136405.5|136251.5|165
1716555000000|2024-05-24 12:50:00|136465.5|136265.5|136425|136325|136488.5|136345|136381.5|136218|99
1716555300000|2024-05-24 12:55:00|136424.5|136324.5|136486.5|136286.5|136495.5|136328.5|136423|136248|79
1716555600000|2024-05-24 13:00:00|136480|136280|136573.5|136473.5|136628.5|136478.5|136466|136266|140
1716555900000|2024-05-24 13:05:00|136572|136472|136606.5|136506.5|136623.5|136507|136555.5|136385|87
1716556200000|2024-05-24 13:10:00|136607|136507|136612|136412|136638.5|136507|136588|136408.5|93
1716556500000|2024-05-24 13:15:00|136611.5|136411.5|136593|136493|136625.5|136494|136585|136411|58
1716556800000|2024-05-24 13:20:00|136593.5|136493.5|136675|136475|136675.5|136518.5|136592.5|136443|96
1716557100000|2024-05-24 13:25:00|136674.5|136474.5|136591.5|136491.5|136676|136525.5|136591.5|136452.5|111
1716557400000|2024-05-24 13:30:00|136592|136492|136646|136446|136648.5|136492|136587|136423.5|184
1716557700000|2024-05-24 13:35:00|136650|136450|136558|136458|136650|136502|136529.5|136329.5|132
1716558000000|2024-05-24 13:40:00|136558.5|136458.5|136564|136364|136609|136461|136511.5|136311.5|131
1716558300000|2024-05-24 13:45:00|136562.5|136362.5|136565|136365|136574|136374|136562.5|136362.5|177
1716558600000|2024-05-24 13:50:00|136565.5|136365.5|136523|136423|136574|136423.5|136515|136336.5|118
1716558900000|2024-05-24 13:55:00|136522.5|136422.5|136660|136360|136665|136424|136515|136355|108
1716559200000|2024-05-24 14:00:00|136665|136332|136467|136267|136667|136448|136465.5|136259|315
1716559500000|2024-05-24 14:05:00|136466.5|136266.5|136463.5|136263.5|136468|136268|136454.5|136254.5|199
1716559800000|2024-05-24 14:10:00|136463|136263|136520|136320|136520|136370|136450.5|136250.5|147
1716560100000|2024-05-24 14:15:00|136526.5|136326.5|136481.5|136281.5|136562.5|136407|136479.5|136281|141
1716560400000|2024-05-24 14:20:00|136482.5|136282.5|136460|136260|136483.5|136283.5|136460|136251|234
1716560700000|2024-05-24 14:25:00|136461|136261|136474|136250|136490|136290|136459|136245|164
1716561000000|2024-05-24 14:30:00|136475|136249|136471|136252|136475|136262.5|136460.5|136248|203
1716561300000|2024-05-24 14:35:00|136472|136251|136534.5|136334.5|136609|136411.5|136470|136249|255
1716561600000|2024-05-24 14:40:00|136533|136333|136560|136360|136563|136363|136533|136333|85
1716561900000|2024-05-24 14:45:00|136561|136361|136523|136323|136561.5|136361.5|136523|136323|78
1716562200000|2024-05-24 14:50:00|136523.5|136323.5|136525|136325|136526|136326|136522.5|136322.5|48
1716562500000|2024-05-24 14:55:00|136524.5|136324.5|136480|136253|136526|136326|136465.5|136252|108
1716562800000|2024-05-24 15:00:00|136478|136255|136460|136257|136478|136267|136455|136251|224
1716563100000|2024-05-24 15:05:00|136461|136256|136451.5|136251.5|136468.5|136268.5|136450|136250|176
1716563400000|2024-05-24 15:10:00|136452.5|136252.5|136475|136275|136489|136289|136434.5|136234.5|83
1716563700000|2024-05-24 15:15:00|136476|136276|136435|136235|136476|136276|136434|136234|88
1716564000000|2024-05-24 15:20:00|136436|136236|136415|136215|136436|136236|136414|136214|68
1716564300000|2024-05-24 15:25:00|136416|136216|136440|136240|136441.5|136241.5|136414|136214|73
1716564600000|2024-05-24 15:30:00|136441.5|136241.5|136478.5|136278.5|136478.5|136278.5|136436|136236|66
1716564900000|2024-05-24 15:35:00|136477.5|136277.5|136431.5|136231.5|136478.5|136278.5|136431.5|136231.5|116
1716565200000|2024-05-24 15:40:00|136432.5|136232.5|136431.5|136231.5|136433|136233|136430.5|136230.5|62
1716565500000|2024-05-24 15:45:00|136432|136232|136458.5|136258.5|136459.5|136330|136420.5|136228.5|92
1716565800000|2024-05-24 15:50:00|136459|136259|136458|136258|136459|136308.5|136407.5|136257.5|102
1716566100000|2024-05-24 15:55:00|136458.5|136258.5|136408.5|136308.5|136459.5|136320|136407.5|136257.5|100
1716566400000|2024-05-24 16:00:00|136408|136308|136408|136308|136409|136309|136407|136307|59
1716566700000|2024-05-24 16:05:00|136408.5|136308.5|136458|136258|136459|136309|136403|136257|125
1716567000000|2024-05-24 16:10:00|136458.5|136258.5|136435|136235|136459|136308.5|136383.5|136234.5|89
1716567300000|2024-05-24 16:15:00|136434.5|136234.5|136435|136235|136436|136301.5|136383|136233.5|78
1716567600000|2024-05-24 16:20:00|136434|136234|136432|136232|136436|136285.5|136380.5|136230.5|46
1716567900000|2024-05-24 16:25:00|136431|136231|136420|136220|136433|136258.5|136351.5|136201.5|113
1716568200000|2024-05-24 16:30:00|136419|136219|136420|136220|136421|136221|136419|136219|72
1716568500000|2024-05-24 16:35:00|136419.5|136219.5|136431.5|136231.5|136433|136233|136419|136219|78
1716568800000|2024-05-24 16:40:00|136432|136232|136435|136235|136435.5|136235.5|136430|136230|96
1716569100000|2024-05-24 16:45:00|136435.5|136235.5|136477|136277|136490|136290|136424.5|136224.5|84
1716569400000|2024-05-24 16:50:00|136476.5|136276.5|136446.5|136246.5|136497|136297|136446|136246|75
1716569700000|2024-05-24 16:55:00|136446|136246|136495|136295|136499.5|136299.5|136396.5|136246|111
1716570000000|2024-05-24 17:00:00|136498.5|136298.5|136498|136298|136499.5|136299.5|136497.5|136297.5|86
1716570300000|2024-05-24 17:05:00|136498.5|136298.5|136500|136300|136501|136301|136497|136297|35
1716570600000|2024-05-24 17:10:00|136501.5|136301.5|136500|136300|136501.5|136301.5|136499|136299|26
1716570900000|2024-05-24 17:15:00|136501.5|136301.5|136495|136295|136501.5|136301.5|136492.5|136292.5|75
1716571200000|2024-05-24 17:20:00|136494.5|136294.5|136495|136295|136496.5|136296.5|136493.5|136293.5|34
1716571500000|2024-05-24 17:25:00|136494.5|136294.5|136478|136278|136496.5|136296.5|136477.5|136277.5|63
1716571800000|2024-05-24 17:30:00|136478.5|136278.5|136478.5|136278.5|136479.5|136279.5|136476.5|136276.5|159
1716572100000|2024-05-24 17:35:00|136478|136278|136478.5|136278.5|136480|136280|136476.5|136276.5|162
1716572400000|2024-05-24 17:40:00|136478|136278|136467|136267|136494.5|136294.5|136465.5|136265.5|266
1716572700000|2024-05-24 17:45:00|136466.5|136266.5|136466.5|136266.5|136469|136269|136465.5|136265.5|191
1716573000000|2024-05-24 17:50:00|136465.5|136265.5|136466.5|136266.5|136468.5|136268.5|136465|136265|217
1716573300000|2024-05-24 17:55:00|136467|136267|136467|136267|136468.5|136268.5|136465|136265|164
1716573600000|2024-05-24 18:00:00|136466.5|136266.5|136466.5|136266.5|136468|136268|136465.5|136265.5|112
1716573900000|2024-05-24 18:05:00|136465.5|136265.5|136466.5|136266.5|136468.5|136268.5|136465|136265|164
1716574200000|2024-05-24 18:10:00|136467|136267|136466.5|136266.5|136468|136268|136465|136265|88
1716574500000|2024-05-24 18:15:00|136467|136267|136466.5|136266.5|136468|136268|136465|136265|69
1716574800000|2024-05-24 18:20:00|136467.5|136267.5|136466.5|136266.5|136468.5|136268.5|136465.5|136265.5|114
1716575100000|2024-05-24 18:25:00|136467|136267|136466.5|136266.5|136468|136268|136465.5|136265.5|84
1716575400000|2024-05-24 18:30:00|136467|136267|136470|136270|136534|136334|136466.5|136266|89
1716575700000|2024-05-24 18:35:00|136469.5|136269.5|136470|136270|136471.5|136271.5|136468.5|136268.5|18
1716576000000|2024-05-24 18:40:00|136471|136271|136470|136270|136472|136272|136468.5|136268|50
1716576300000|2024-05-24 18:45:00|136469|136269|136470|136270|136471.5|136271.5|136468.5|136268.5|66
1716576600000|2024-05-24 18:50:00|136469|136269|136470|136270|136472.5|136272.5|136467.5|136267.5|52
1716576900000|2024-05-24 18:55:00|136469|136269|136470|136270|136471.5|136271.5|136468.5|136268.5|62
1716577200000|2024-05-24 19:00:00|136470.5|136270.5|136470|136270|136472.5|136272.5|136468.5|136268.5|92
1716577500000|2024-05-24 19:05:00|136469.5|136269.5|136447|136247|136471.5|136271.5|136446|136246|136
1716577800000|2024-05-24 19:10:00|136446.5|136246.5|136446.5|136246.5|136465.5|136265.5|136446|136246|67
1716578100000|2024-05-24 19:15:00|136447|136247|136446.5|136246.5|136450|136250|136443|136243|130
1716578400000|2024-05-24 19:20:00|136447|136247|136456.5|136256.5|136458|136258|136446|136246|102
1716578700000|2024-05-24 19:25:00|136456|136256|136472|136242|136477|136256.5|136427.5|136227.5|21
1716579000000|2024-05-24 19:30:00|136471|136244|136535|136248|136535|136259|136469|136244|22
1716579300000|2024-05-24 19:35:00|136534|136249|136482|136248|136534|136250|136482|136244|16
1716579600000|2024-05-24 19:40:00|136480|136250|136480|136250|136485|136252|136478|136245|16
1716579900000|2024-05-24 19:45:00|136481|136249|136481|136249|136483|136249|136481|136247|9
1716580500000|2024-05-24 19:55:00|136482|136248|136495|136239|136617.5|136297.5|136466.5|136239|29
1716768000000|2024-05-27 00:00:00|136641.5|136281.5|136475|136375|136759|136399|136447.5|136144.5|307
1716768300000|2024-05-27 00:05:00|136478.5|136378.5|136475|136375|136503.5|136403.5|136445|136345|172
1716768600000|2024-05-27 00:10:00|136471.5|136371.5|136531.5|136431.5|136597|136497|136471.5|136371.5|162
1716768900000|2024-05-27 00:15:00|136529|136429|136541.5|136441.5|136545|136445|136495|136395|196
1716769200000|2024-05-27 00:20:00|136545|136445|136468|136368|136551|136451|136465|136365|129
1716769500000|2024-05-27 00:25:00|136465|136365|136488.5|136388.5|136488.5|136388.5|136405|136205|186
1716769800000|2024-05-27 00:30:00|136482|136382|136491.5|136391.5|136508|136408|136468|136368|171
1716770100000|2024-05-27 00:35:00|136492|136392|136516.5|136416.5|136543.5|136443.5|136492|136392|108
1716770400000|2024-05-27 00:40:00|136518|136418|136503.5|136403.5|136519|136419|136501.5|136401.5|140
1716770700000|2024-05-27 00:45:00|136504.5|136404.5|136479|136379|136508.5|136408.5|136473|136373|137
1716771000000|2024-05-27 00:50:00|136480|136380|136430|136330|136493|136393|136408|136285.5|220
1716771300000|2024-05-27 00:55:00|136428|136328|136338|136238|136428|136328|136308|136137|369
1716771600000|2024-05-27 01:00:00|136340|136240|136300|136200|136353.5|136253.5|136280|136180|258
1716771900000|2024-05-27 01:05:00|136301.5|136201.5|136322|136222|136358.5|136258.5|136301.5|136201.5|207
1716772200000|2024-05-27 01:10:00|136321.5|136221.5|136316.5|136216.5|136341.5|136241.5|136315|136215|187
1716772500000|2024-05-27 01:15:00|136317|136217|136315|136215|136335|136235|136271.5|136171.5|241
1716772800000|2024-05-27 01:20:00|136318.5|136218.5|136322|136222|136367|136267|136315|136215|183
1716773100000|2024-05-27 01:25:00|136319|136219|136295|136195|136368|136268|136281.5|136181.5|145
1716773400000|2024-05-27 01:30:00|136283|136183|136305|136205|136313.5|136213.5|136241.5|136141.5|232
1716773700000|2024-05-27 01:35:00|136308|136208|136323|136223|136348.5|136248.5|136304.5|136204.5|171
1716774000000|2024-05-27 01:40:00|136323.5|136223.5|136343.5|136243.5|136365.5|136265.5|136310|136210|176
1716774300000|2024-05-27 01:45:00|136350|136250|136341.5|136241.5|136360|136260|136323|136223|157
1716774600000|2024-05-27 01:50:00|136341|136241|136303|136203|136343|136243|136280|136105|183
1716774900000|2024-05-27 01:55:00|136303.5|136203.5|136313.5|136213.5|136320|136220|136280|136180|116
1716775200000|2024-05-27 02:00:00|136313|136213|136308.5|136208.5|136332|136232|136299.5|136199.5|140
1716775500000|2024-05-27 02:05:00|136308|136208|136311.5|136211.5|136316.5|136216.5|136278.5|136178.5|130
1716775800000|2024-05-27 02:10:00|136323.5|136223.5|136355|136255|136365|136265|136323|136223|80
1716776100000|2024-05-27 02:15:00|136357.5|136257.5|136345|136245|136368.5|136268.5|136340|136240|147
1716776400000|2024-05-27 02:20:00|136344.5|136244.5|136363|136263|136368.5|136268.5|136344.5|136244.5|95
1716776700000|2024-05-27 02:25:00|136362|136262|136420|136320|136447|136347|136354.5|136254.5|149
1716777000000|2024-05-27 02:30:00|136430|136330|136418.5|136318.5|136448.5|136348.5|136410|136310|122
1716777300000|2024-05-27 02:35:00|136418|136318|136408|136308|136426|136326|136406.5|136306.5|112
1716777600000|2024-05-27 02:40:00|136408.5|136308.5|136430|136330|136430.5|136330.5|136387.5|136287.5|135
1716777900000|2024-05-27 02:45:00|136430.5|136330.5|136411.5|136311.5|136435.5|136335.5|136403|136303|204
1716778200000|2024-05-27 02:50:00|136412|136312|136407|136307|136432|136332|136402|136302|187
1716778500000|2024-05-27 02:55:00|136406.5|136306.5|136417|136317|136417|136317|136388|136288|150
1716778800000|2024-05-27 03:00:00|136416.5|136316.5|136395|136295|136421.5|136321.5|136385|136285|157
1716779100000|2024-05-27 03:05:00|136396.5|136296.5|136416.5|136316.5|136417|136317|136386.5|136286.5|86
1716779400000|2024-05-27 03:10:00|136413|136313|136409.5|136309.5|136418.5|136318.5|136403|136303|69
1716779700000|2024-05-27 03:15:00|136410|136310|136398.5|136298.5|136413.5|136313.5|136397.5|136297.5|57
1716780000000|2024-05-27 03:20:00|136399|136299|136382|136282|136409|136309|136373.5|136273.5|70
1716780300000|2024-05-27 03:25:00|136381.5|136281.5|136368.5|136268.5|136381.5|136281.5|136353|136253|56
1716780600000|2024-05-27 03:30:00|136373.5|136273.5|136380|136280|136385|136285|136371.5|136271.5|55
1716780900000|2024-05-27 03:35:00|136382|136282|136375|136275|136385.5|136285.5|136363|136263|73
1716781200000|2024-05-27 03:40:00|136373.5|136273.5|136371.5|136271.5|136382.5|136282.5|136371|136271|80
1716781500000|2024-05-27 03:45:00|136370|136270|136378.5|136278.5|136380|136280|136368|136268|68
1716781800000|2024-05-27 03:50:00|136385|136285|136395|136295|136395|136295|136383|136283|70
1716782100000|2024-05-27 03:55:00|136395.5|136295.5|136386.5|136286.5|136395.5|136295.5|136381.5|136281.5|22
1716782400000|2024-05-27 04:00:00|136385|136285|136390|136290|136397|136297|136373|136273|53
1716782700000|2024-05-27 04:05:00|136388|136288|136393.5|136293.5|136394|136294|136388|136288|32
1716783000000|2024-05-27 04:10:00|136396.5|136296.5|136393|136293|136402|136302|136389.5|136289.5|42
1716783300000|2024-05-27 04:15:00|136398|136298|136388|136288|136402|136302|136386.5|136286.5|30
1716783600000|2024-05-27 04:20:00|136387|136287|136386.5|136286.5|136388.5|136288.5|136381.5|136281.5|44
1716783900000|2024-05-27 04:25:00|136383|136283|136387|136287|136393|136293|136382|136282|20
1716784200000|2024-05-27 04:30:00|136386.5|136286.5|136391.5|136291.5|136393.5|136293.5|136386.5|136286.5|10
1716784500000|2024-05-27 04:35:00|136393|136293|136376.5|136276.5|136393.5|136293.5|136376.5|136276.5|38
1716784800000|2024-05-27 04:40:00|136377.5|136277.5|136373|136273|136378.5|136278.5|136370|136270|51
1716785100000|2024-05-27 04:45:00|136371.5|136271.5|136375|136275|136376.5|136276.5|136371.5|136271.5|46
1716785400000|2024-05-27 04:50:00|136373.5|136273.5|136361.5|136261.5|136377.5|136277.5|136357|136257|86
1716785700000|2024-05-27 04:55:00|136362|136262|136363|136263|136363.5|136263.5|136360|136260|17
1716786000000|2024-05-27 05:00:00|136364|136264|136376.5|136276.5|136380|136280|136364|136264|49
1716786300000|2024-05-27 05:05:00|136375|136275|136368.5|136268.5|136380|136280|136368.5|136268.5|27
1716786600000|2024-05-27 05:10:00|136368|136268|136365|136265|136376.5|136276.5|136363|136263|68
1716786900000|2024-05-27 05:15:00|136366.5|136266.5|136358.5|136258.5|136367|136267|136352|136252|97
1716787200000|2024-05-27 05:20:00|136358|136258|136382|136282|136388.5|136288.5|136358|136258|66
1716787500000|2024-05-27 05:25:00|136380.5|136280.5|136355|136255|136381|136281|136355|136255|77
1716787800000|2024-05-27 05:30:00|136356.5|136256.5|136338.5|136238.5|136368|136268|136311.5|136211.5|191
1716788100000|2024-05-27 05:35:00|136340|136240|136318|136218|136350|136250|136310|136210|102
1716788400000|2024-05-27 05:40:00|136311.5|136211.5|136290|136190|136318.5|136218.5|136281.5|136181.5|79
1716788700000|2024-05-27 05:45:00|136290.5|136190.5|136293.5|136193.5|136300|136200|136261.5|136161.5|111
1716789000000|2024-05-27 05:50:00|136285|136185|136276.5|136176.5|136310|136210|136268.5|136168.5|66
1716789300000|2024-05-27 05:55:00|136278.5|136178.5|136288.5|136188.5|136316.5|136216.5|136278|136178|73
1716789600000|2024-05-27 06:00:00|136286.5|136186.5|136323.5|136223.5|136323.5|136223.5|136280|136180|115
1716789900000|2024-05-27 06:05:00|136317.5|136217.5|136337|136237|136337|136237|136296.5|136196.5|100
1716790200000|2024-05-27 06:10:00|136336.5|136236.5|136315|136215|136351.5|136251.5|136314.5|136214.5|86
1716790500000|2024-05-27 06:15:00|136317|136217|136310|136210|136329.5|136229.5|136295|136195|83
1716790800000|2024-05-27 06:20:00|136308.5|136208.5|136285|136185|136320|136220|136281.5|136181.5|94
1716791100000|2024-05-27 06:25:00|136284.5|136184.5|136203|136103|136288.5|136188.5|136198.5|136098.5|188
1716791400000|2024-05-27 06:30:00|136202|136102|136191.5|136091.5|136213.5|136113.5|136173.5|136073.5|174
1716791700000|2024-05-27 06:35:00|136191|136091|136213.5|136113.5|136298.5|136128.5|136191|136089|85
1716792000000|2024-05-27 06:40:00|136213|136113|136207|136107|136213|136113|136200|136100|52
1716792300000|2024-05-27 06:45:00|136208|136108|136208.5|136108.5|136208.5|136108.5|136205|136105|43
1716792600000|2024-05-27 06:50:00|136205|136105|136173.5|136073.5|136208.5|136108.5|136173.5|136073.5|39
1716792900000|2024-05-27 06:55:00|136168|136068|136185|136085|136185.5|136085.5|136168|136068|58
1716793200000|2024-05-27 07:00:00|136185.5|136085.5|136230|136130|136258.5|136140|136185.5|136058|50
1716793500000|2024-05-27 07:05:00|136230.5|136130.5|136248.5|136148.5|136315.5|136164|136230.5|136104.5|51
1716793800000|2024-05-27 07:10:00|136247.5|136147.5|136253.5|136153.5|136259.5|136159.5|136227|136127|40
1716794100000|2024-05-27 07:15:00|136248.5|136148.5|136230|136130|136248.5|136148.5|136225|136125|20
1716794400000|2024-05-27 07:20:00|136220|136120|136207|136107|136220|136120|136200|136100|25
1716794700000|2024-05-27 07:25:00|136206|136106|136243|136143|136246.5|136146.5|136205|136105|47
1716795000000|2024-05-27 07:30:00|136235|136135|136251.5|136151.5|136253.5|136153.5|136231.5|136131.5|51
1716795300000|2024-05-27 07:35:00|136249.5|136149.5|136276.5|136176.5|136293|136193|136248.5|136148.5|38
1716795600000|2024-05-27 07:40:00|136292.5|136192.5|136306.5|136206.5|136369|136207|136292.5|136162|46
1716795900000|2024-05-27 07:45:00|136298.5|136198.5|136301.5|136201.5|136382|136230|136298.5|136180|86
1716796200000|2024-05-27 07:50:00|136303|136203|136315|136215|136363.5|136223.5|136285|136162|72
1716796500000|2024-05-27 07:55:00|136314.5|136214.5|136235.5|136135.5|136315|136215|136235|136100|65
1716796800000|2024-05-27 08:00:00|136236.5|136136.5|136308.5|136108.5|136311.5|136162|136234.5|136108|40
1716797100000|2024-05-27 08:05:00|136309|136109|136273.5|136173.5|136325|136181.5|136271.5|136108|92
1716797400000|2024-05-27 08:10:00|136273|136173|136245|136145|136278.5|136178.5|136244.5|136144.5|59
1716797700000|2024-05-27 08:15:00|136245.5|136145.5|136215|136115|136247|136147|136215|136115|45
1716798000000|2024-05-27 08:20:00|136213.5|136113.5|136207|136107|136217|136117|136191.5|136091.5|63
1716798300000|2024-05-27 08:25:00|136206.5|136106.5|136210|136110|136266|136115|136200|136058|67
1716798600000|2024-05-27 08:30:00|136210.5|136110.5|136241.5|136041.5|136258.5|136115|136210.5|136041.5|39
1716798900000|2024-05-27 08:35:00|136240|136040|136263|136063|136271.5|136071.5|136239.5|136039.5|32
1716799200000|2024-05-27 08:40:00|136261.5|136061.5|136192|136092|136263.5|136112|136192|136053|37
1716799500000|2024-05-27 08:45:00|136191.5|136091.5|136200|136100|136200.5|136100.5|136189.5|136089.5|29
1716799800000|2024-05-27 08:50:00|136202|136102|136191.5|136091.5|136202|136102|136191.5|136091.5|3
1716800100000|2024-05-27 08:55:00|136192|136092|136256.5|136056.5|136257|136095|136187.5|136041.5|31
1716800400000|2024-05-27 09:00:00|136257|136057|136238|136038|136267.5|136067.5|136231.5|136031.5|42
1716800700000|2024-05-27 09:05:00|136238.5|136038.5|136238.5|136038.5|136252.5|136052.5|136238|136038|52
1716801000000|2024-05-27 09:10:00|136238|136038|136180|136080|136238.5|136082|136179|136031.5|27
1716801300000|2024-05-27 09:15:00|136181|136081|136221.5|136021.5|136233.5|136083.5|136161.5|136019.5|52
1716801600000|2024-05-27 09:20:00|136222|136022|136163.5|136063.5|136225|136072|136163.5|136015|42
1716801900000|2024-05-27 09:25:00|136153.5|136053.5|136120|136020|136158.5|136058.5|136114.5|136014.5|32
1716802200000|2024-05-27 09:30:00|136120.5|136020.5|136126.5|136026.5|136186.5|136028|136120|135970|108
1716802500000|2024-05-27 09:35:00|136126|136026|136107|136007|136178|136026|136106.5|135973.5|49
1716802800000|2024-05-27 09:40:00|136107.5|136007.5|136087|135887|136108|136008|136023|135873|70
1716803100000|2024-05-27 09:45:00|136105|135905|136033|135933|136105|135938.5|136030|135881|72
1716803400000|2024-05-27 09:50:00|136033.5|135933.5|136023.5|135923.5|136039|135939|136023|135923|62
1716803700000|2024-05-27 09:55:00|136023|135923|135905|135805|136047|135923.5|135905|135775|71
1716804000000|2024-05-27 10:00:00|135904.5|135804.5|135918|135818|135984|135821.5|135896.5|135778.5|48
1716804300000|2024-05-27 10:05:00|135918.5|135818.5|135918.5|135818.5|135919.5|135819.5|135916.5|135816.5|56
1716804600000|2024-05-27 10:10:00|135918|135818|135918|135818|135919|135819|135917|135817|54
1716804900000|2024-05-27 10:15:00|135919|135819|135935|135835|135938|135838|135919|135819|72
1716805200000|2024-05-27 10:20:00|135935.5|135835.5|135972|135872|136018.5|135872.5|135935|135816.5|51
1716805500000|2024-05-27 10:25:00|135972.5|135872.5|135987|135887|136037.5|135890|135971|135836.5|44
1716805800000|2024-05-27 10:30:00|135986.5|135886.5|135990|135890|135993.5|135893.5|135986|135886|40
1716806100000|2024-05-27 10:35:00|135989|135889|135990|135890|135994|135894|135989|135889|34
1716806400000|2024-05-27 10:40:00|135991|135891|136005|135905|136031.5|135931.5|135990|135890|37
1716806700000|2024-05-27 10:45:00|136003|135903|136005|135905|136006|135906|136003|135903|19
1716807000000|2024-05-27 10:50:00|136005.5|135905.5|136000|135900|136006|135906|135999.5|135899.5|48
1716807300000|2024-05-27 10:55:00|136001|135901|135997|135897|136001.5|135901.5|135994.5|135894.5|62
1716807600000|2024-05-27 11:00:00|136000|135900|135993.5|135893.5|136044|135900|135988.5|135843|41
1716807900000|2024-05-27 11:05:00|135995|135895|136001.5|135901.5|136002.5|135902.5|135995|135895|12
1716808200000|2024-05-27 11:10:00|136002|135902|136002|135902|136002|135902|136002|135902|1
1716808500000|2024-05-27 11:15:00|136001.5|135901.5|136003.5|135903.5|136006|135906|136001.5|135901.5|17
1716808800000|2024-05-27 11:20:00|136003|135903|136055.5|135855.5|136055.5|135905.5|135999|135854.5|34
1716809100000|2024-05-27 11:25:00|136055|135855|136072|135872|136072|135872|136052.5|135852.5|61
1716809400000|2024-05-27 11:30:00|136071.5|135871.5|136100|135900|136111.5|135911.5|136071.5|135871.5|35
1716809700000|2024-05-27 11:35:00|136101|135901|136108|135908|136110|135910|136100|135900|74
1716810000000|2024-05-27 11:40:00|136108.5|135908.5|136108.5|135908.5|136109|135909|136107.5|135907.5|51
1716810600000|2024-05-27 11:50:00|136108|135908|136130|135930|136131|135931|136099.5|135899.5|96
1716810900000|2024-05-27 11:55:00|136129.5|135929.5|136128.5|135928.5|136133.5|135933.5|136121.5|135921.5|44
1716811200000|2024-05-27 12:00:00|136128|135928|136160|135960|136167.5|135985|136068|135918.5|148
1716811500000|2024-05-27 12:05:00|136160.5|135960.5|136193|135993|136203|136038|136136.5|135959|104
1716811800000|2024-05-27 12:10:00|136193.5|135993.5|136185|135985|136198|135998|136182|135982|30
1716812100000|2024-05-27 12:15:00|136184.5|135984.5|136181.5|135981.5|136185|135985|136181.5|135981.5|12
1716812400000|2024-05-27 12:20:00|136182|135982|136126.5|136026.5|136182|136027.5|136122|135971.5|38
1716812700000|2024-05-27 12:25:00|136127|136027|136103.5|136003.5|136153.5|136027|136103|135953|28
1716813000000|2024-05-27 12:30:00|136103|136003|136103.5|136003.5|136104|136004|136102.5|136002.5|18
1716813300000|2024-05-27 12:35:00|136103|136003|136103.5|136003.5|136103.5|136003.5|136103|136003|2
1716813600000|2024-05-27 12:40:00|136103|136003|136103.5|136003.5|136104|136004|136100.5|136000.5|20
1716813900000|2024-05-27 12:45:00|136104|136004|136103.5|136003.5|136104|136004|136100.5|136000.5|39
1716814200000|2024-05-27 12:50:00|136102.5|136002.5|136101.5|136001.5|136104|136004|136101.5|136001.5|22
1716814500000|2024-05-27 12:55:00|136102|136002|136103.5|136003.5|136103.5|136003.5|136101|136001|21
1716814800000|2024-05-27 13:00:00|136105|136005|136133.5|135933.5|136136.5|136005.5|136079|135932.5|41
1716815100000|2024-05-27 13:05:00|136133|135933|136085|135985|136136|135986|136084|135933|51
1716815400000|2024-05-27 13:10:00|136084.5|135984.5|136084.5|135984.5|136085.5|135985.5|136084.5|135984.5|61
1716815700000|2024-05-27 13:15:00|136085|135985|136085|135985|136136|135986|136083.5|135935|42
1716816000000|2024-05-27 13:20:00|136082|135982|136068|135968|136144.5|135997.5|136067|135932.5|67
1716816300000|2024-05-27 13:25:00|136098.5|135898.5|136028.5|135828.5|136098.5|135898.5|136027.5|135827.5|119
1716816600000|2024-05-27 13:30:00|136020|135820|136039|135825|136042|135832|136018.5|135818.5|218
1716816900000|2024-05-27 13:35:00|136040|135824|136031.5|135831.5|136040|135833|136030|135821|135
1716817200000|2024-05-27 13:40:00|136033|135833|136023|135823|136033|135833|136016.5|135816.5|243
1716817500000|2024-05-27 13:45:00|136023.5|135823.5|136005|135805|136024.5|135824.5|136005|135805|146
1716817800000|2024-05-27 13:50:00|136010|135803|136026.5|135826.5|136064|135864|136004.5|135800|71
1716818100000|2024-05-27 13:55:00|136025.5|135825.5|136066.5|135866.5|136068.5|135868.5|136025.5|135825.5|96
1716818400000|2024-05-27 14:00:00|136066|135866|136055|135855|136068|135868|136053.5|135853.5|98
1716818700000|2024-05-27 14:05:00|136054|135854|136136.5|135936.5|136138|135938|136054|135854|111
1716819000000|2024-05-27 14:10:00|136137|135937|136142|135942|136143|135943|136135.5|135935.5|67
1716819300000|2024-05-27 14:15:00|136143|135943|136141.5|135941.5|136143|135943|136140|135940|103
1716819600000|2024-05-27 14:20:00|136143.5|135943.5|136141.5|135941.5|136143.5|135943.5|136140.5|135940.5|134
1716819900000|2024-05-27 14:25:00|136143|135943|136141.5|135941.5|136143|135943|136140.5|135940.5|139
1716820200000|2024-05-27 14:30:00|136141|135941|136142|135942|136143|135943|136140.5|135940.5|172
1716820500000|2024-05-27 14:35:00|136141.5|135941.5|136090|135890|136143|135943|136089.5|135889.5|65
1716820800000|2024-05-27 14:40:00|136090.5|135890.5|136090|135890|136091|135891|136088.5|135888.5|38
1716821100000|2024-05-27 14:45:00|136090.5|135890.5|136066.5|135866.5|136091.5|135891.5|136065.5|135865.5|145
1716821400000|2024-05-27 14:50:00|136067|135867|136066.5|135866.5|136068.5|135917|136016.5|135865.5|65
1716821700000|2024-05-27 14:55:00|136068|135868|136067|135867|136068|135868|136065.5|135865.5|82
1716822000000|2024-05-27 15:00:00|136066|135866|136155|135945|136159|135948|136066|135866|62
1716822300000|2024-05-27 15:05:00|136152|135947|136155|135945|136161|135950|136150|135939|187
1716822600000|2024-05-27 15:10:00|136157|135946|136160|135941|136160|135948|136153|135941|64
1716822900000|2024-05-27 15:15:00|136161|135942|136162|135938|136162|135946|136154|135937|69
1716823200000|2024-05-27 15:20:00|136161|135939|136152|135948|136166|135948|136152|135932|86
1716823500000|2024-05-27 15:25:00|136153|135947|136157|135944|136157|135947|136153|135944|7
1716823800000|2024-05-27 15:30:00|136168|135936|136174|135926|136179|135950.5|136149|135921|112
1716824100000|2024-05-27 15:35:00|136166|135930|136161|135940|136172|135944|136156|135928|165
1716824400000|2024-05-27 15:40:00|136160|135939|136159|135941|136161|135949|136151|135938|129
1716824700000|2024-05-27 15:45:00|136158|135942|136154|135943|136158|135948|136150|135937|68
1716825000000|2024-05-27 15:50:00|136155|135941|136154|135943|136167|135948|136149|135940|272
1716825300000|2024-05-27 15:55:00|136153|135941|136149|135948|136158|135949.5|136148|135938|225
1716825600000|2024-05-27 16:00:00|136148|135949|136142|135934|136154|135951.5|136138|135933|135
1716825900000|2024-05-27 16:05:00|136143|135936|136138.5|135938.5|136145|135938.5|136138|135931|345
1716826200000|2024-05-27 16:10:00|136138|135938|136144|135933|136146|135939.5|136137.5|135931|317
1716826500000|2024-05-27 16:15:00|136145|135932|136141|135935|136146|135937|136140|135931|297
1716826800000|2024-05-27 16:20:00|136143|135936|136139|135938|136149|135948|136137.5|135932|353
1716827100000|2024-05-27 16:25:00|136138.5|135938.5|136151|135945|136162|135958|136138|135937|403
1716827400000|2024-05-27 16:30:00|136152|135948|136149|135947|136153|135949.5|136147|135944|688
1716827700000|2024-05-27 16:35:00|136148.5|135948|136149|135948|136151|135949|136147.5|135946|261
1716828000000|2024-05-27 16:40:00|136148|135947|136149|135948|136151|135949.5|136147.5|135945|286
1716828300000|2024-05-27 16:45:00|136148.5|135948.5|136101.5|135901.5|136151|135950|136091.5|135891.5|192
1716828600000|2024-05-27 16:50:00|136102|135902|136148|135948|136149.5|135949.5|136101.5|135901.5|69
1716828900000|2024-05-27 16:55:00|136147.5|135947.5|136148|135948|136150.5|135950.5|136146.5|135946.5|113
1716829200000|2024-05-27 17:00:00|136148.5|135948.5|136148.5|135948.5|136150.5|135950.5|136146.5|135946.5|254
1716829500000|2024-05-27 17:05:00|136148|135948|136148|135948|136158|135958|136146.5|135946.5|186
1716829800000|2024-05-27 17:10:00|136148.5|135948.5|136148.5|135948.5|136150|135950|136147|135947|34
1716830100000|2024-05-27 17:15:00|136147.5|135947.5|136148.5|135948.5|136150|135950|136146.5|135946.5|44
1716830400000|2024-05-27 17:20:00|136147.5|135947.5|136148|135948|136149.5|135949.5|136147|135947|34
1716830700000|2024-05-27 17:25:00|136149|135949|136148|135948|136150|135950|136147.5|135947.5|29
1716831000000|2024-05-27 17:30:00|136148.5|135948.5|136148|135948|136150.5|135950.5|136146|135946|123
1716831300000|2024-05-27 17:35:00|136149|135949|136148.5|135948.5|136151|135951|136146|135946|104
1716831600000|2024-05-27 17:40:00|136150.5|135950.5|136148.5|135948.5|136150.5|135950.5|136148|135948|19
1716831900000|2024-05-27 17:45:00|136147.5|135947.5|136108.5|135908.5|136149.5|135949.5|136108|135908|40
1716832200000|2024-05-27 17:50:00|136108|135908|136108.5|135908.5|136108.5|135908.5|136107|135907|12
1716832500000|2024-05-27 17:55:00|136108|135908|136108.5|135908.5|136108.5|135908.5|136107.5|135907.5|13
1716832800000|2024-05-27 18:00:00|136108|135908|136108|135908|136108.5|135908.5|136108|135908|7
1716833100000|2024-05-27 18:05:00|136108.5|135908.5|136108|135908|136108.5|135908.5|136107.5|135907.5|9
1716833400000|2024-05-27 18:10:00|136108.5|135908.5|136108|135908|136108.5|135908.5|136108|135908|6
1716833700000|2024-05-27 18:15:00|136108.5|135908.5|136108|135908|136108.5|135908.5|136108|135908|2
1716834000000|2024-05-27 18:20:00|136121.5|135921.5|136121.5|135921.5|136121.5|135921.5|136121.5|135921.5|1
1716834300000|2024-05-27 18:25:00|136121|135921|136140|135940|136140.5|135940.5|136121|135921|12
1716834900000|2024-05-27 18:35:00|136139.5|135939.5|136140|135940|136140.5|135940.5|136139.5|135939.5|6
1716835200000|2024-05-27 18:40:00|136139.5|135939.5|136140|135940|136140|135940|136139.5|135939.5|2
1716835800000|2024-05-27 18:50:00|136140.5|135940.5|136140|135940|136140.5|135940.5|136139|135939|18
1716836100000|2024-05-27 18:55:00|136139|135939|136140|135940|136140.5|135940.5|136139|135939|12
1716836400000|2024-05-27 19:00:00|136140.5|135940.5|136140|135940|136140.5|135940.5|136139|135939|14
1716836700000|2024-05-27 19:05:00|136139.5|135939.5|136140|135940|136140.5|135940.5|136139|135939|8
1716837000000|2024-05-27 19:10:00|136139|135939|136140|135940|136141|135941|136139|135939|22
1716837300000|2024-05-27 19:15:00|136140.5|135940.5|136121.5|135921.5|136157|135953|136121.5|135921.5|24
1716837600000|2024-05-27 19:20:00|136140|135940|136140|135940|136153|135953|136139|135939|15
1716837900000|2024-05-27 19:25:00|136139.5|135939.5|136140|135940|136153.5|135953.5|136139.5|135939.5|8
1716838200000|2024-05-27 19:30:00|136139.5|135939.5|136140|135940|136140.5|135940.5|136139|135939|10
1716838500000|2024-05-27 19:35:00|136138|135938|136141|135939|136141|135940|136138|135938|4
1716838800000|2024-05-27 19:40:00|136158|135945|136140|135940|136158|135945|136139.5|135939|12
1716839100000|2024-05-27 19:45:00|136139.5|135939.5|136140|135940|136162|135952|136139.5|135939.5|11
1716839400000|2024-05-27 19:50:00|136139.5|135939.5|136140|135940|136140|135940|136139.5|135939.5|2
1716854400000|2024-05-28 00:00:00|135893.5|135533.5|135848|135748|136026.5|135752|135752|135523|301
1716854700000|2024-05-28 00:05:00|135847|135747|135944|135844|135951.5|135851.5|135846|135746|267
1716855000000|2024-05-28 00:10:00|135955|135855|136005|135905|136010|135910|135945|135845|203
1716855300000|2024-05-28 00:15:00|136004|135904|136005|135905|136068.5|135968.5|135984|135884|209
1716855600000|2024-05-28 00:20:00|135991.5|135891.5|135988|135888|136018.5|135918.5|135921.5|135821.5|238
1716855900000|2024-05-28 00:25:00|135985|135885|136002|135902|136013.5|135913.5|135973|135873|152
1716856200000|2024-05-28 00:30:00|136002.5|135902.5|136015|135915|136025|135925|135985|135885|181
1716856500000|2024-05-28 00:35:00|136015.5|135915.5|135983|135883|136015.5|135915.5|135968|135868|179
1716856800000|2024-05-28 00:40:00|135983.5|135883.5|135982|135882|135995|135895|135947|135847|173
1716857100000|2024-05-28 00:45:00|135981.5|135881.5|136025|135925|136035|135935|135978|135878|185
1716857400000|2024-05-28 00:50:00|136026|135926|135993|135893|136062|135962|135987.5|135887.5|227
1716857700000|2024-05-28 00:55:00|135995|135895|136108.5|136008.5|136110|136010|135994.5|135894.5|239
1716858000000|2024-05-28 01:00:00|136108|136008|136065|135965|136127|136027|136065|135965|198
1716858300000|2024-05-28 01:05:00|136065.5|135965.5|136038.5|135938.5|136086.5|135986.5|136026.5|135926.5|234
1716858600000|2024-05-28 01:10:00|136038|135938|136103.5|136003.5|136128|136028|136026.5|135926.5|214
1716858900000|2024-05-28 01:15:00|136106.5|136006.5|136086.5|135986.5|136155|136055|136085|135985|229
1716859200000|2024-05-28 01:20:00|136087|135987|136068|135968|136090|135990|136026|135926|160
1716859500000|2024-05-28 01:25:00|136068.5|135968.5|136049.5|135949.5|136068.5|135968.5|136033|135933|194
1716859800000|2024-05-28 01:30:00|136048.5|135948.5|135952|135852|136073.5|135973.5|135952|135852|301
1716860100000|2024-05-28 01:35:00|135945|135845|135925|135825|135953.5|135853.5|135853|135753|297
1716860400000|2024-05-28 01:40:00|135933|135833|135925|135825|135953|135853|135868|135768|214
1716860700000|2024-05-28 01:45:00|135923.5|135823.5|135888.5|135788.5|135923.5|135823.5|135870|135770|235
1716861000000|2024-05-28 01:50:00|135890|135790|135851.5|135751.5|135893.5|135793.5|135833.5|135733.5|184
1716861300000|2024-05-28 01:55:00|135855|135755|135878.5|135778.5|135882|135782|135833|135733|201
1716861600000|2024-05-28 02:00:00|135876.5|135776.5|135785|135685|135886.5|135786.5|135775|135675|252
1716861900000|2024-05-28 02:05:00|135790|135690|135773.5|135673.5|135810|135710|135768.5|135668.5|161
1716862200000|2024-05-28 02:10:00|135771.5|135671.5|135779|135679|135810.5|135710.5|135768|135668|164
1716862500000|2024-05-28 02:15:00|135778.5|135678.5|135797|135697|135798.5|135698.5|135760|135660|115
1716862800000|2024-05-28 02:20:00|135796.5|135696.5|135836.5|135736.5|135839|135739|135776.5|135676.5|126
1716863100000|2024-05-28 02:25:00|135837|135737|135858.5|135758.5|135870.5|135770.5|135823.5|135723.5|150
1716863400000|2024-05-28 02:30:00|135856.5|135756.5|135825|135725|135865.5|135765.5|135825|135725|124
1716863700000|2024-05-28 02:35:00|135822|135722|135800|135700|135840|135740|135798.5|135698.5|99
1716864000000|2024-05-28 02:40:00|135793|135693|135640|135540|135796.5|135696.5|135613.5|135513.5|236
1716864300000|2024-05-28 02:45:00|135635|135535|135561.5|135461.5|135670.5|135570.5|135506.5|135406.5|266
1716864600000|2024-05-28 02:50:00|135562|135462|135478.5|135378.5|135580|135480|135452|135352|225
1716864900000|2024-05-28 02:55:00|135460|135360|135507|135407|135507|135407|135436.5|135336.5|128
1716865200000|2024-05-28 03:00:00|135506|135406|135503|135403|135527|135427|135478.5|135378.5|148
1716865500000|2024-05-28 03:05:00|135503.5|135403.5|135538.5|135438.5|135538.5|135438.5|135471.5|135371.5|168
1716865800000|2024-05-28 03:10:00|135535|135435|135495|135395|135548.5|135448.5|135471|135371|146
1716866100000|2024-05-28 03:15:00|135488.5|135388.5|135462|135362|135513|135413|135403.5|135303.5|166
1716866400000|2024-05-28 03:20:00|135463|135363|135428.5|135328.5|135490|135390|135406.5|135306.5|155
1716866700000|2024-05-28 03:25:00|135420|135320|135463|135363|135470|135370|135416.5|135316.5|160
1716867000000|2024-05-28 03:30:00|135463.5|135363.5|135415|135315|135475|135375|135415|135315|152
1716867300000|2024-05-28 03:35:00|135430|135330|135451.5|135351.5|135455|135355|135405|135305|146
1716867600000|2024-05-28 03:40:00|135445|135345|135465|135365|135481|135381|135445|135345|77
1716867900000|2024-05-28 03:45:00|135464|135364|135483.5|135383.5|135483.5|135383.5|135458.5|135358.5|112
1716868200000|2024-05-28 03:50:00|135484|135384|135498.5|135398.5|135516.5|135416.5|135480|135380|117
1716868500000|2024-05-28 03:55:00|135498|135398|135517|135417|135528.5|135428.5|135480|135380|109
1716868800000|2024-05-28 04:00:00|135516.5|135416.5|135508.5|135408.5|135598.5|135428.5|135485|135385|111
1716869100000|2024-05-28 04:05:00|135509|135409|135540|135440|135616.5|135468.5|135505|135405|155
1716869400000|2024-05-28 04:10:00|135539.5|135439.5|135518|135418|135545|135445|135505|135405|127
1716869700000|2024-05-28 04:15:00|135519|135419|135515|135415|135520|135420|135498.5|135398.5|78
1716870000000|2024-05-28 04:20:00|135523.5|135423.5|135521.5|135421.5|135534|135434|135508.5|135408.5|90
1716870300000|2024-05-28 04:25:00|135521|135421|135493.5|135393.5|135521.5|135421.5|135462|135362|116
1716870600000|2024-05-28 04:30:00|135485|135385|135513.5|135413.5|135518.5|135418.5|135465|135365|79
1716870900000|2024-05-28 04:35:00|135513|135413|135510|135410|135520.5|135420.5|135493|135393|111
1716871200000|2024-05-28 04:40:00|135513.5|135413.5|135498|135398|135516.5|135416.5|135485|135385|94
1716871500000|2024-05-28 04:45:00|135491.5|135391.5|135501.5|135401.5|135518.5|135418.5|135491.5|135391.5|61
1716871800000|2024-05-28 04:50:00|135502|135402|135523|135423|135525|135425|135491.5|135391.5|80
1716872100000|2024-05-28 04:55:00|135521.5|135421.5|135560|135460|135583.5|135483.5|135521|135421|122
1716872400000|2024-05-28 05:00:00|135555|135455|135526.5|135426.5|135575|135475|135523.5|135423.5|79
1716872700000|2024-05-28 05:05:00|135528.5|135428.5|135540|135440|135555|135455|135524|135424|78
1716873000000|2024-05-28 05:10:00|135535|135435|135590|135490|135597|135497|135531.5|135431.5|90
1716873300000|2024-05-28 05:15:00|135590.5|135490.5|135583|135483|135598.5|135498.5|135580|135480|90
1716873600000|2024-05-28 05:20:00|135585|135485|135646.5|135546.5|135663|135563|135584.5|135484.5|177
1716873900000|2024-05-28 05:25:00|135648.5|135548.5|135671.5|135571.5|135678.5|135578.5|135626.5|135526.5|123
1716874200000|2024-05-28 05:30:00|135671|135571|135713.5|135613.5|135726.5|135626.5|135656.5|135556.5|199
1716874500000|2024-05-28 05:35:00|135715|135615|135698.5|135598.5|135756.5|135656.5|135698.5|135598.5|172
1716874800000|2024-05-28 05:40:00|135700|135600|135633|135533|135711.5|135611.5|135632|135532|135
1716875100000|2024-05-28 05:45:00|135635|135535|135650|135550|135668|135568|135626.5|135526.5|117
1716875400000|2024-05-28 05:50:00|135651.5|135551.5|135652|135552|135662|135562|135640|135540|64
1716875700000|2024-05-28 05:55:00|135650|135550|135650|135550|135660|135560|135615|135515|123
1716876000000|2024-05-28 06:00:00|135648.5|135548.5|135643|135543|135657.5|135557.5|135618|135518|150
1716876300000|2024-05-28 06:05:00|135644|135544|135608|135508|135670|135570|135601.5|135501.5|137
1716876600000|2024-05-28 06:10:00|135606.5|135506.5|135548|135448|135616.5|135516.5|135540|135440|215
1716876900000|2024-05-28 06:15:00|135547|135447|135530|135430|135550|135450|135512|135412|146
1716877200000|2024-05-28 06:20:00|135530.5|135430.5|135586.5|135486.5|135605|135505|135513|135413|124
1716877500000|2024-05-28 06:25:00|135589.5|135489.5|135666.5|135566.5|135666.5|135566.5|135586.5|135486.5|186
1716877800000|2024-05-28 06:30:00|135676.5|135576.5|135660|135560|135700|135600|135641.5|135541.5|199
1716878100000|2024-05-28 06:35:00|135657|135557|135667|135567|135667|135567|135640|135540|56
1716878400000|2024-05-28 06:40:00|135666.5|135566.5|135670|135570|135674|135574|135666.5|135566.5|29
1716878700000|2024-05-28 06:45:00|135670.5|135570.5|135693.5|135593.5|135698.5|135598.5|135668|135568|61
1716879000000|2024-05-28 06:50:00|135690.5|135590.5|135683.5|135583.5|135694|135594|135683|135583|53
1716879300000|2024-05-28 06:55:00|135683|135583|135680|135580|135685|135585|135673.5|135573.5|41
1716879600000|2024-05-28 07:00:00|135681|135581|135686.5|135586.5|135688.5|135588.5|135677|135577|53
1716879900000|2024-05-28 07:05:00|135686|135586|135691.5|135591.5|135706.5|135606.5|135686|135586|49
1716880200000|2024-05-28 07:10:00|135692|135592|135713.5|135613.5|135713.5|135613.5|135682|135582|39
1716880500000|2024-05-28 07:15:00|135715|135615|135776.5|135676.5|135779|135679|135706.5|135565|127
1716880800000|2024-05-28 07:20:00|135777|135677|135723.5|135623.5|135777|135677|135721.5|135621.5|40
1716881100000|2024-05-28 07:25:00|135722.5|135622.5|135723.5|135623.5|135723.5|135623.5|135718|135618|43
1716881400000|2024-05-28 07:30:00|135723|135623|135711.5|135611.5|135723.5|135623.5|135709.5|135609.5|30
1716881700000|2024-05-28 07:35:00|135712|135612|135706.5|135606.5|135713.5|135613.5|135686.5|135586.5|56
1716882000000|2024-05-28 07:40:00|135705|135605|135727|135627|135727|135627|135702|135602|22
1716882300000|2024-05-28 07:45:00|135723.5|135623.5|135716.5|135616.5|135723.5|135623.5|135701.5|135601.5|26
1716882600000|2024-05-28 07:50:00|135716|135616|135718.5|135618.5|135720|135620|135716|135616|15
1716882900000|2024-05-28 07:55:00|135720|135620|135730|135630|135739|135639|135717|135617|54
1716883200000|2024-05-28 08:00:00|135729.5|135629.5|135720|135620|135731|135631|135715|135615|56
1716883500000|2024-05-28 08:05:00|135723|135623|135741.5|135641.5|135742.5|135642.5|135721.5|135621.5|43
1716883800000|2024-05-28 08:10:00|135745|135645|135790|135690|135825|135693|135743|135625|34
1716884100000|2024-05-28 08:15:00|135788.5|135688.5|135805|135705|135805|135705|135756.5|135656.5|57
1716884400000|2024-05-28 08:20:00|135811.5|135711.5|135783.5|135683.5|135812|135712|135780|135680|45
1716884700000|2024-05-28 08:25:00|135784.5|135684.5|135785|135685|135797|135697|135784.5|135684.5|26
1716885000000|2024-05-28 08:30:00|135783.5|135683.5|135763.5|135663.5|135785.5|135685.5|135742.5|135642.5|61
1716885300000|2024-05-28 08:35:00|135763|135663|135813|135613|135814.5|135664|135760|135613|26
1716885600000|2024-05-28 08:40:00|135817.5|135617.5|135836.5|135636.5|135837|135687|135772.5|135617.5|49
1716885900000|2024-05-28 08:45:00|135836|135636|135823.5|135623.5|135836|135707|135776|135622|31
1716886200000|2024-05-28 08:50:00|135823|135623|135761.5|135661.5|135825.5|135672|135758.5|135621.5|59
1716886500000|2024-05-28 08:55:00|135762|135662|135803.5|135603.5|135810|135664|135755|135600|42
1716886800000|2024-05-28 09:00:00|135804|135604|135838.5|135638.5|135839|135639|135798.5|135598.5|77
1716887100000|2024-05-28 09:05:00|135837.5|135637.5|135858.5|135658.5|135858.5|135707|135804|135637.5|87
1716887400000|2024-05-28 09:10:00|135858|135658|135833|135733|135884|135749.5|135821.5|135657|83
1716887700000|2024-05-28 09:15:00|135833.5|135733.5|135815|135715|135833.5|135733.5|135815|135715|42
1716888000000|2024-05-28 09:20:00|135815.5|135715.5|135810|135710|135818.5|135718.5|135807.5|135707.5|32
1716888300000|2024-05-28 09:25:00|135810.5|135710.5|135828|135728|135828.5|135728.5|135807|135707|26
1716888600000|2024-05-28 09:30:00|135830|135730|135827|135727|135832|135732|135824.5|135724.5|23
1716888900000|2024-05-28 09:35:00|135826.5|135726.5|135826.5|135726.5|135833.5|135733.5|135825|135725|65
1716889200000|2024-05-28 09:40:00|135826|135726|135812|135712|135827|135727|135790|135690|36
1716889500000|2024-05-28 09:45:00|135810|135710|135813|135713|135817|135717|135810|135710|63
1716889800000|2024-05-28 09:50:00|135813.5|135713.5|135813.5|135713.5|135817.5|135717.5|135810|135710|64
1716890100000|2024-05-28 09:55:00|135812|135712|135862.5|135662.5|135864|135714|135805.5|135656.5|92
1716890400000|2024-05-28 10:00:00|135850|135650|135788.5|135688.5|135853.5|135688.5|135788|135638.5|60
1716890700000|2024-05-28 10:05:00|135788|135688|135733.5|135633.5|135832|135688|135731|135628.5|55
1716891000000|2024-05-28 10:10:00|135733|135633|135726.5|135626.5|135734|135634|135726|135626|38
1716891300000|2024-05-28 10:15:00|135727|135627|135730|135630|135731|135631|135725|135625|82
1716891600000|2024-05-28 10:20:00|135731.5|135631.5|135768.5|135668.5|135770|135670|135731|135631|82
1716891900000|2024-05-28 10:25:00|135768|135668|135761.5|135661.5|135772|135672|135761.5|135661.5|27
1716892200000|2024-05-28 10:30:00|135763.5|135663.5|135765|135665|135770|135670|135761.5|135661.5|31
1716892500000|2024-05-28 10:35:00|135764|135664|135723|135623|135768.5|135668.5|135723|135623|40
1716892800000|2024-05-28 10:40:00|135723.5|135623.5|135731.5|135631.5|135733.5|135633.5|135716.5|135616.5|37
1716893100000|2024-05-28 10:45:00|135731|135631|135723.5|135623.5|135735.5|135635.5|135723|135623|18
1716893400000|2024-05-28 10:50:00|135723|135623|135711.5|135611.5|135724|135624|135711.5|135611.5|39
1716893700000|2024-05-28 10:55:00|135712|135612|135715|135615|135717|135617|135711|135611|43
1716894000000|2024-05-28 11:00:00|135713.5|135613.5|135702|135602|135717|135617|135701|135601|35
1716894300000|2024-05-28 11:05:00|135701.5|135601.5|135673.5|135573.5|135702|135602|135673.5|135573.5|28
1716894600000|2024-05-28 11:10:00|135672.5|135572.5|135635|135535|135677.5|135577.5|135634.5|135534.5|71
1716894900000|2024-05-28 11:15:00|135634.5|135534.5|135655|135555|135656|135556|135631.5|135531.5|85
1716895200000|2024-05-28 11:20:00|135655.5|135555.5|135681.5|135581.5|135742|135598.5|135655|135542|70
1716895500000|2024-05-28 11:25:00|135682.5|135582.5|135681.5|135581.5|135687|135587|135681.5|135581.5|40
1716895800000|2024-05-28 11:30:00|135682|135582|135687|135587|135689.5|135589.5|135681.5|135581.5|51
1716896100000|2024-05-28 11:35:00|135686.5|135586.5|135703.5|135603.5|135703.5|135603.5|135686|135586|28
1716896400000|2024-05-28 11:40:00|135702.5|135602.5|135711.5|135611.5|135712|135612|135699.5|135599.5|33
1716896700000|2024-05-28 11:45:00|135712|135612|135665|135565|135712|135612|135664.5|135564.5|17
1716897000000|2024-05-28 11:50:00|135664|135564|135660|135560|135664|135564|135659.5|135559.5|13
1716897300000|2024-05-28 11:55:00|135659|135559|135658.5|135558.5|135660|135560|135658.5|135558.5|7
1716897600000|2024-05-28 12:00:00|135657.5|135557.5|135657|135557|135657.5|135557.5|135655|135555|18
1716897900000|2024-05-28 12:05:00|135655|135555|135637|135537|135655|135555|135631.5|135531.5|113
1716898200000|2024-05-28 12:10:00|135636.5|135536.5|135636.5|135536.5|135638|135538|135632.5|135532.5|187
1716898500000|2024-05-28 12:15:00|135637|135537|135631.5|135531.5|135637|135537|135623|135523|137
1716898800000|2024-05-28 12:20:00|135632|135532|135655|135555|135657|135557|135624|135524|85
1716899100000|2024-05-28 12:25:00|135654.5|135554.5|135686.5|135586.5|135738.5|135597.5|135654|135504|159
1716899400000|2024-05-28 12:30:00|135687|135587|135733|135533|135740.5|135593.5|135661.5|135511|103
1716899700000|2024-05-28 12:35:00|135732|135532|135650|135550|135732|135582.5|135649.5|135516.5|81
1716900000000|2024-05-28 12:40:00|135650.5|135550.5|135670.5|135570.5|135698.5|135570.5|135643.5|135498|154
1716900300000|2024-05-28 12:45:00|135668|135568|135671.5|135571.5|135678.5|135578.5|135666|135566|95
1716900600000|2024-05-28 12:50:00|135673.5|135573.5|135653|135553|135673.5|135573.5|135649|135549|63
1716900900000|2024-05-28 12:55:00|135652.5|135552.5|135724.5|135524.5|135725.5|135575|135652.5|135523|142
1716901200000|2024-05-28 13:00:00|135678.5|135578.5|135728.5|135528.5|135729.5|135579|135677.5|135527|214
1716901500000|2024-05-28 13:05:00|135728|135528|135728|135528|135729.5|135579|135677|135527.5|128
1716901800000|2024-05-28 13:10:00|135728.5|135528.5|135728.5|135528.5|135729.5|135579|135677.5|135527.5|84
1716902100000|2024-05-28 13:15:00|135729|135529|135678.5|135578.5|135729.5|135578.5|135677|135527.5|198
1716902400000|2024-05-28 13:20:00|135678|135578|135683.5|135583.5|135684.5|135584.5|135678|135578|185
1716902700000|2024-05-28 13:25:00|135751.5|135551.5|135690|135590|135764.5|135614|135690|135551.5|62
1716903000000|2024-05-28 13:30:00|135688.5|135588.5|135650|135550|135739.5|135589.5|135649|135499|116
1716903300000|2024-05-28 13:35:00|135649.5|135549.5|135700|135500|135701|135560|135649|135487|77
1716903600000|2024-05-28 13:40:00|135699.5|135499.5|135654.5|135554.5|135701|135566|135654|135487.5|71
1716903900000|2024-05-28 13:45:00|135663.5|135563.5|135738.5|135538.5|135739|135614.5|135663|135538|89
1716904200000|2024-05-28 13:50:00|135738|135538|136057|135697|136057|135697|135699.5|135538|151
1716904500000|2024-05-28 13:55:00|136056.5|135696.5|135912|135655|136057.5|135732|135817.5|135617.5|186
1716904800000|2024-05-28 14:00:00|135934|135629|135833.5|135633.5|135944|135712|135801.5|135620|204
1716905100000|2024-05-28 14:05:00|135833|135633|135805|135705|135859|135706|135791|135632.5|153
1716905400000|2024-05-28 14:10:00|135805.5|135705.5|135851.5|135651.5|135852.5|135705.5|135805|135640.5|90
1716905700000|2024-05-28 14:15:00|135852|135652|135802|135702|135852.5|135702.5|135801|135651|134
1716906000000|2024-05-28 14:20:00|135801.5|135701.5|135818.5|135718.5|135871|135720.5|135801|135651|100
1716906300000|2024-05-28 14:25:00|135819|135719|135817|135717|135819|135719|135815.5|135715.5|66
1716906600000|2024-05-28 14:30:00|135853|135653|135837|135637|135854.5|135654.5|135816.5|135616.5|89
1716906900000|2024-05-28 14:35:00|135836.5|135636.5|135850|135650|135850.5|135650.5|135836|135636|56
1716907200000|2024-05-28 14:40:00|135848.5|135648.5|135800|135700|135851.5|135701|135798.5|135648.5|83
1716907500000|2024-05-28 14:45:00|135800.5|135700.5|135828.5|135628.5|135851|135701|135768|135620|121
1716907800000|2024-05-28 14:50:00|135825|135625|135736.5|135636.5|135825|135664|135723|135581|193
1716908100000|2024-05-28 14:55:00|135736|135636|135818.5|135618.5|135870|135657|135733|135583|96
1716908400000|2024-05-28 15:00:00|135827|135627|135826.5|135626.5|135830.5|135630.5|135809.5|135609.5|269
1716908700000|2024-05-28 15:05:00|135827|135627|135832|135632|135832.5|135632.5|135825.5|135625.5|300
1716909000000|2024-05-28 15:10:00|135832.5|135632.5|135728.5|135628.5|135845|135645|135728|135628|82
1716909300000|2024-05-28 15:15:00|135729|135629|135883.5|135683.5|135904|135703.5|135728.5|135563.5|97
1716909600000|2024-05-28 15:20:00|135883|135683|135793.5|135593.5|135883.5|135683.5|135743|135592|145
1716909900000|2024-05-28 15:25:00|135793|135593|135800|135600|135820.5|135671|135740|135592|88
1716910200000|2024-05-28 15:30:00|135792|135592|135835|135635|135855|135706|135780|135589|97
1716910500000|2024-05-28 15:35:00|135834.5|135634.5|135835|135635|135836|135636|135833.5|135633.5|121
1716910800000|2024-05-28 15:40:00|135835.5|135635.5|135815|135615|135836|135636|135807|135607|108
1716911100000|2024-05-28 15:45:00|135815.5|135615.5|135828|135628|135841|135636|135814.5|135614.5|92
1716911400000|2024-05-28 15:50:00|135829|135629|135810|135710|135831.5|135721.5|135808.5|135609|98
1716911700000|2024-05-28 15:55:00|135810.5|135710.5|135806|135706|135811|135711|135806|135706|75
1716912000000|2024-05-28 16:00:00|135807|135707|135806|135706|135813.5|135713.5|135806|135706|72
1716912300000|2024-05-28 16:05:00|135806.5|135706.5|135861.5|135661.5|135862.5|135733.5|135806.5|135656|59
1716912600000|2024-05-28 16:10:00|135862|135662|135806.5|135706.5|135862.5|135707.5|135806|135656|100
1716912900000|2024-05-28 16:15:00|135806|135706|135900|135800|135936.5|135801|135806|135706|131
1716913200000|2024-05-28 16:20:00|135901|135801|135949.5|135749.5|135951.5|135801|135900|135749|80
1716913500000|2024-05-28 16:25:00|135950|135750|135950|135750|135952|135752|135948.5|135748.5|95
1716913800000|2024-05-28 16:30:00|135950.5|135750.5|135950|135750|135951.5|135751.5|135948.5|135748.5|69
1716914100000|2024-05-28 16:35:00|135948.5|135748.5|135946.5|135746.5|135951.5|135751.5|135946|135746|31
1716914400000|2024-05-28 16:40:00|135947|135747|135946.5|135746.5|135947|135747|135946.5|135746.5|18
1716914700000|2024-05-28 16:45:00|135947|135747|135946.5|135746.5|135948|135748|135945|135745|69
1716915000000|2024-05-28 16:50:00|135947.5|135747.5|135950|135750|135950.5|135750.5|135945|135745|105
1716915300000|2024-05-28 16:55:00|135951|135751|135950|135750|135952|135752|135948.5|135748.5|78
1716915600000|2024-05-28 17:00:00|135952|135752|136010|135810|136013.5|135862|135933.5|135733.5|255
1716915900000|2024-05-28 17:05:00|135984|135784|135980|135780|135984|135784|135978.5|135778.5|111
1716916200000|2024-05-28 17:10:00|135977|135777|135988|135788|135990|135790|135976.5|135776.5|132
1716916500000|2024-05-28 17:15:00|135988.5|135788.5|135988|135788|135990|135790|135987|135787|157
1716916800000|2024-05-28 17:20:00|135991.5|135791.5|135988.5|135788.5|135991.5|135838.5|135938|135785|247
1716917100000|2024-05-28 17:25:00|135989.5|135789.5|135971.5|135771.5|135993|135793|135970|135770|169
1716917400000|2024-05-28 17:30:00|135972|135772|136006.5|135806.5|136017|135817|135971|135771|167
1716917700000|2024-05-28 17:35:00|136007|135807|135993.5|135793.5|136008.5|135808.5|135991.5|135791.5|192
1716918000000|2024-05-28 17:40:00|135994.5|135794.5|136010|135810|136024|135824|135992|135792|137
1716918300000|2024-05-28 17:45:00|136010.5|135810.5|136055|135855|136057|135857|136008.5|135808.5|96
1716918600000|2024-05-28 17:50:00|136056.5|135856.5|136075.5|135875.5|136094|135894|136054|135854|114
1716918900000|2024-05-28 17:55:00|136075|135875|136075|135875|136076.5|135876.5|136073|135873|93
1716919200000|2024-05-28 18:00:00|136073.5|135873.5|136095|135895|136111.5|135911.5|136068.5|135868.5|90
1716919500000|2024-05-28 18:05:00|136094|135894|136055|135855|136096|135896|136053.5|135853.5|57
1716919800000|2024-05-28 18:10:00|136055.5|135855.5|136070|135870|136073.5|135873.5|136054|135850|73
1716920100000|2024-05-28 18:15:00|136069|135869|136070|135870|136072|135872|136068.5|135868.5|80
1716920400000|2024-05-28 18:20:00|136068.5|135868.5|136156.5|136056.5|136160.5|136057|136068.5|135868.5|52
1716920700000|2024-05-28 18:25:00|136146.5|136046.5|136191.5|135991.5|136221.5|136046.5|136146.5|135990.5|135
1716921000000|2024-05-28 18:30:00|136192|135992|136208|136008|136208.5|136008.5|136189.5|135989.5|84
1716921300000|2024-05-28 18:35:00|136208.5|136008.5|136303.5|136103.5|136303.5|136103.5|136191|135991|46
1716921600000|2024-05-28 18:40:00|136303|136103|136230|136030|136304|136130|136171.5|136021.5|63
1716921900000|2024-05-28 18:45:00|136229.5|136029.5|136238.5|136038.5|136239|136039|136223.5|136023.5|74
1716922200000|2024-05-28 18:50:00|136238|136038|136238.5|136038.5|136239.5|136039.5|136237|136037|99
1716922500000|2024-05-28 18:55:00|136238|136038|136238|136038|136239|136039|136237|136037|98
1716922800000|2024-05-28 19:00:00|136238.5|136038.5|136228.5|136028.5|136243.5|136043.5|136227.5|136027.5|23
1716923100000|2024-05-28 19:05:00|136229|136029|136228.5|136028.5|136229.5|136029.5|136227.5|136027.5|33
1716923400000|2024-05-28 19:10:00|136229.5|136029.5|136205.5|136005.5|136230.5|136030.5|136202.5|136002.5|80
1716923700000|2024-05-28 19:15:00|136207|136007|136205.5|136005.5|136207|136007|136203.5|136003.5|57
1716924000000|2024-05-28 19:20:00|136204|136004|136205.5|136005.5|136207|136007|136119|135759|26
1716924300000|2024-05-28 19:25:00|136202.5|136002.5|136204.5|136004.5|136204.5|136004.5|136201.5|136001.5|31
1716924600000|2024-05-28 19:30:00|136205|136005|136202|136002|136205|136005|136201|136001|43
1716924900000|2024-05-28 19:35:00|136200.5|136000.5|136267|136067|136268|136068|136200|136000|87
1716925200000|2024-05-28 19:40:00|136266.5|136066.5|136210|136110|136267.5|136111|136206.5|136054.5|46
1716925500000|2024-05-28 19:45:00|136273.5|136073.5|136278.5|136078.5|136278.5|136138.5|136222.5|136065|48
1716925800000|2024-05-28 19:50:00|136279.5|136079.5|136244.5|136044.5|136279.5|136128.5|136228|136034.5|54
1716926100000|2024-05-28 19:55:00|136244|136044|136244.5|136044.5|136245|136045|136243|136043|23
1716940800000|2024-05-29 00:00:00|136375.5|136015.5|136420|136320|136536|136338.5|136345|136015.5|261
1716941100000|2024-05-29 00:05:00|136415|136315|136485|136385|136495|136395|136390|136290|335
1716941400000|2024-05-29 00:10:00|136485.5|136385.5|136485|136385|136528.5|136428.5|136465|136365|224
1716941700000|2024-05-29 00:15:00|136478|136378|136436.5|136336.5|136525|136425|136436.5|136336.5|191
1716942000000|2024-05-29 00:20:00|136436|136336|136460|136360|136465|136365|136426.5|136326.5|217
1716942300000|2024-05-29 00:25:00|136462.5|136362.5|136438|136338|136465|136365|136385|136285|213
1716942600000|2024-05-29 00:30:00|136441.5|136341.5|136430|136330|136458.5|136358.5|136430|136330|163
1716942900000|2024-05-29 00:35:00|136431|136331|136436.5|136336.5|136483.5|136383.5|136413|136313|177
1716943200000|2024-05-29 00:40:00|136437|136337|136420|136320|136448.5|136348.5|136420|136320|124
1716943500000|2024-05-29 00:45:00|136419.5|136319.5|136395|136295|136431.5|136331.5|136370|136270|178
1716943800000|2024-05-29 00:50:00|136395.5|136295.5|136383.5|136283.5|136410|136310|136381.5|136281.5|138
1716944100000|2024-05-29 00:55:00|136382.5|136282.5|136370|136270|136391.5|136291.5|136349.5|136249.5|157
1716944400000|2024-05-29 01:00:00|136373|136273|136398|136298|136408|136308|136341.5|136241.5|157
1716944700000|2024-05-29 01:05:00|136398.5|136298.5|136292|136192|136398.5|136298.5|136273.5|136173.5|171
1716945000000|2024-05-29 01:10:00|136291|136191|136285|136185|136315|136215|136267.5|136167.5|178
1716945300000|2024-05-29 01:15:00|136284.5|136184.5|136250|136150|136285|136185|136241.5|136141.5|169
1716945600000|2024-05-29 01:20:00|136251|136151|136250|136150|136270|136170|136223.5|136123.5|189
1716945900000|2024-05-29 01:25:00|136250.5|136150.5|136305|136205|136315|136215|136221.5|136121.5|187
1716946200000|2024-05-29 01:30:00|136301.5|136201.5|136311.5|136211.5|136312|136212|136276.5|136176.5|213
1716946500000|2024-05-29 01:35:00|136312.5|136212.5|136343.5|136243.5|136382|136282|136312.5|136212.5|200
1716946800000|2024-05-29 01:40:00|136348.5|136248.5|136338.5|136238.5|136360|136260|136335|136235|110
1716947100000|2024-05-29 01:45:00|136338|136238|136273.5|136173.5|136340|136240|136255|136155|201
1716947400000|2024-05-29 01:50:00|136276.5|136176.5|136265|136165|136287|136187|136250|136150|188
1716947700000|2024-05-29 01:55:00|136263|136163|136253|136153|136282|136182|136205|136105|207
1716948000000|2024-05-29 02:00:00|136254|136154|136223|136123|136254|136154|136210|136110|153
1716948300000|2024-05-29 02:05:00|136223.5|136123.5|136281.5|136181.5|136292|136192|136223|136123|167
1716948600000|2024-05-29 02:10:00|136282|136182|136225|136125|136290.5|136190.5|136210|136110|178
1716948900000|2024-05-29 02:15:00|136224.5|136124.5|136206.5|136106.5|136225|136125|136165|136065|208
1716949200000|2024-05-29 02:20:00|136205|136105|136240|136140|136260|136160|136190|136090|171
1716949500000|2024-05-29 02:25:00|136241|136141|136223|136123|136253.5|136153.5|136213|136113|156
1716949800000|2024-05-29 02:30:00|136236.5|136136.5|136241.5|136141.5|136256.5|136156.5|136230|136130|155
1716950100000|2024-05-29 02:35:00|136240|136140|136251.5|136151.5|136255|136155|136226.5|136126.5|114
1716950400000|2024-05-29 02:40:00|136248.5|136148.5|136246.5|136146.5|136262|136162|136243|136143|70
1716950700000|2024-05-29 02:45:00|136247|136147|136283.5|136183.5|136285|136185|136236.5|136136.5|92
1716951000000|2024-05-29 02:50:00|136275|136175|136338|136238|136353|136253|136275|136175|138
1716951300000|2024-05-29 02:55:00|136337.5|136237.5|136330|136230|136350.5|136250.5|136323.5|136223.5|114
1716951600000|2024-05-29 03:00:00|136330.5|136230.5|136321.5|136221.5|136330.5|136230.5|136310|136210|59
1716951900000|2024-05-29 03:05:00|136320|136220|136301.5|136201.5|136320|136220|136290|136190|86
1716952200000|2024-05-29 03:10:00|136302|136202|136253.5|136153.5|136319|136219|136251.5|136151.5|117
1716952500000|2024-05-29 03:15:00|136255|136155|136241.5|136141.5|136260|136160|136220|136120|145
1716952800000|2024-05-29 03:20:00|136242|136142|136245|136145|136248.5|136148.5|136223|136123|99
1716953100000|2024-05-29 03:25:00|136243|136143|136265|136165|136300|136200|136243|136143|106
1716953400000|2024-05-29 03:30:00|136265.5|136165.5|136275|136175|136286.5|136186.5|136261.5|136161.5|87
1716953700000|2024-05-29 03:35:00|136278.5|136178.5|136266.5|136166.5|136280.5|136180.5|136266.5|136166.5|35
1716954000000|2024-05-29 03:40:00|136267|136167|136265|136165|136272|136172|136251.5|136151.5|80
1716954300000|2024-05-29 03:45:00|136264.5|136164.5|136285|136185|136293.5|136193.5|136264.5|136164.5|100
1716954600000|2024-05-29 03:50:00|136284.5|136184.5|136293.5|136193.5|136312|136212|136283.5|136183.5|121
1716954900000|2024-05-29 03:55:00|136295|136195|136280|136180|136300|136200|136273|136173|90
1716955200000|2024-05-29 04:00:00|136278|136178|136293.5|136193.5|136306.5|136206.5|136278|136178|92
1716955500000|2024-05-29 04:05:00|136294|136194|136291.5|136191.5|136294|136194|136276.5|136176.5|59
1716955800000|2024-05-29 04:10:00|136293|136193|136296.5|136196.5|136308.5|136208.5|136285|136185|41
1716956100000|2024-05-29 04:15:00|136298.5|136198.5|136296.5|136196.5|136302|136202|136286.5|136186.5|51
1716956400000|2024-05-29 04:20:00|136298.5|136198.5|136286.5|136186.5|136306.5|136206.5|136284|136184|53
1716956700000|2024-05-29 04:25:00|136288.5|136188.5|136263.5|136163.5|136293.5|136193.5|136263.5|136163.5|48
1716957000000|2024-05-29 04:30:00|136267|136167|136275|136175|136282|136182|136238.5|136138.5|72
1716957300000|2024-05-29 04:35:00|136273.5|136173.5|136256.5|136156.5|136274|136174|136256|136156|80
1716957600000|2024-05-29 04:40:00|136257|136157|136263.5|136163.5|136272|136172|136246.5|136146.5|90
1716957900000|2024-05-29 04:45:00|136265|136165|136251.5|136151.5|136270|136170|136251.5|136151.5|44
1716958200000|2024-05-29 04:50:00|136252|136152|136255|136155|136260.5|136160.5|136248.5|136148.5|56
1716958500000|2024-05-29 04:55:00|136253.5|136153.5|136240|136140|136254.5|136154.5|136223|136123|92
1716958800000|2024-05-29 05:00:00|136238.5|136138.5|136263.5|136163.5|136273.5|136173.5|136238|136138|113
1716959100000|2024-05-29 05:05:00|136263|136163|136268.5|136168.5|136268.5|136168.5|136255|136155|65
1716959400000|2024-05-29 05:10:00|136270|136170|136255|136155|136276.5|136176.5|136245|136145|47
1716959700000|2024-05-29 05:15:00|136255.5|136155.5|136235|136135|136255.5|136155.5|136235|136135|48
1716960000000|2024-05-29 05:20:00|136236|136136|136226.5|136126.5|136238|136138|136211.5|136111.5|78
1716960300000|2024-05-29 05:25:00|136225|136125|136248.5|136148.5|136280|136180|136218.5|136118.5|100
1716960600000|2024-05-29 05:30:00|136248|136148|136268|136168|136286.5|136186.5|136246.5|136146.5|133
1716960900000|2024-05-29 05:35:00|136267.5|136167.5|136268.5|136168.5|136285|136185|136261|136161|108
1716961200000|2024-05-29 05:40:00|136278.5|136178.5|136305|136205|136312|136212|136263|136163|197
1716961500000|2024-05-29 05:45:00|136304|136204|136283.5|136183.5|136305|136205|136265|136165|155
1716961800000|2024-05-29 05:50:00|136283|136183|136323.5|136223.5|136323.5|136223.5|136267|136167|176
1716962100000|2024-05-29 05:55:00|136323|136223|136407.5|136307.5|136411.5|136311.5|136302.5|136202.5|227
1716962400000|2024-05-29 06:00:00|136407|136307|136415|136315|136420|136320|136373.5|136273.5|178
1716962700000|2024-05-29 06:05:00|136413|136313|136353|136253|136430|136330|136290|136158|250
1716963000000|2024-05-29 06:10:00|136353.5|136253.5|136370|136270|136381.5|136281.5|136340|136240|177
1716963300000|2024-05-29 06:15:00|136363.5|136263.5|136361.5|136261.5|136371.5|136271.5|136338|136238|105
1716963600000|2024-05-29 06:20:00|136361|136261|136367|136267|136395|136295|136330|136230|154
1716963900000|2024-05-29 06:25:00|136363|136263|136333|136233|136398.5|136298.5|136326.5|136226.5|191
1716964200000|2024-05-29 06:30:00|136338|136238|136312|136212|136357|136257|136307|136207|160
1716964500000|2024-05-29 06:35:00|136315|136215|136338|136238|136338|136238|136307|136207|48
1716964800000|2024-05-29 06:40:00|136335|136235|136356.5|136256.5|136377|136277|136331.5|136231.5|73
1716965100000|2024-05-29 06:45:00|136353|136253|136306.5|136206.5|136353|136253|136300|136200|34
1716965400000|2024-05-29 06:50:00|136309|136209|136335|136235|136350|136250|136308.5|136208.5|66
1716965700000|2024-05-29 06:55:00|136336.5|136236.5|136344|136244|136347|136247|136332.5|136232.5|33
1716966000000|2024-05-29 07:00:00|136345|136245|136298|136198|136345|136245|136291.5|136191.5|48
1716966300000|2024-05-29 07:05:00|136308|136208|136330|136230|136332|136232|136302|136202|33
1716966600000|2024-05-29 07:10:00|136316.5|136216.5|136308|136208|136347|136247|136306.5|136206.5|62
1716966900000|2024-05-29 07:15:00|136307.5|136207.5|136265|136165|136308.5|136208.5|136263.5|136163.5|46
1716967200000|2024-05-29 07:20:00|136270|136170|136297|136197|136308.5|136208.5|136248.5|136148.5|62
1716967500000|2024-05-29 07:25:00|136296.5|136196.5|136301.5|136201.5|136310|136210|136288|136188|45
1716967800000|2024-05-29 07:30:00|136301|136201|136346.5|136246.5|136347|136247|136301|136201|44
1716968100000|2024-05-29 07:35:00|136345|136245|136351.5|136251.5|136358.5|136258.5|136345|136245|36
1716968400000|2024-05-29 07:40:00|136348|136248|136332|136232|136357|136257|136331.5|136231.5|86
1716968700000|2024-05-29 07:45:00|136331|136231|136301.5|136201.5|136335|136235|136301.5|136201.5|33
1716969000000|2024-05-29 07:50:00|136310|136210|136352|136252|136365|136265|136310|136210|64
1716969300000|2024-05-29 07:55:00|136380|136180|136325|136225|136402|136246|136325|136175|140
1716969600000|2024-05-29 08:00:00|136323.5|136223.5|136388.5|136288.5|136425|136296.5|136321.5|136221.5|181
1716969900000|2024-05-29 08:05:00|136388|136288|136521.5|136421.5|136611.5|136440|136387.5|136238|239
1716970200000|2024-05-29 08:10:00|136520|136420|136481.5|136381.5|136525|136425|136460|136360|117
1716970500000|2024-05-29 08:15:00|136482|136382|136506.5|136406.5|136509|136409|136466.5|136366.5|82
1716970800000|2024-05-29 08:20:00|136505.5|136405.5|136500|136400|136508.5|136408.5|136496|136396|51
1716971100000|2024-05-29 08:25:00|136501|136401|136503|136403|136511.5|136411.5|136496.5|136396.5|45
1716971400000|2024-05-29 08:30:00|136503.5|136403.5|136513.5|136413.5|136517.5|136417.5|136503.5|136403.5|56
1716971700000|2024-05-29 08:35:00|136521.5|136421.5|136496.5|136396.5|136525|136425|136483|136383|38
1716972000000|2024-05-29 08:40:00|136497|136397|136517|136417|136520|136420|136495|136395|41
1716972300000|2024-05-29 08:45:00|136517.5|136417.5|136520|136420|136525|136425|136517.5|136417.5|63
1716972600000|2024-05-29 08:50:00|136517.5|136417.5|136515|136415|136520.5|136420.5|136512.5|136412.5|46
1716972900000|2024-05-29 08:55:00|136514.5|136414.5|136516.5|136416.5|136519|136419|136514.5|136414.5|61
1716973200000|2024-05-29 09:00:00|136517|136417|136473.5|136373.5|136517|136417|136465|136365|50
1716973500000|2024-05-29 09:05:00|136475|136375|136505|136405|136508.5|136408.5|136470|136370|57
1716973800000|2024-05-29 09:10:00|136503.5|136403.5|136510|136410|136538.5|136417|136503.5|136333.5|24
1716974100000|2024-05-29 09:15:00|136508.5|136408.5|136425|136325|136508.5|136408.5|136425|136325|76
1716974400000|2024-05-29 09:20:00|136423|136323|136468.5|136368.5|136468.5|136368.5|136423|136323|39
1716974700000|2024-05-29 09:25:00|136467.5|136367.5|136490|136390|136492.5|136392.5|136466|136366|37
1716975000000|2024-05-29 09:30:00|136478|136378|136478.5|136378.5|136479|136379|136477.5|136377.5|32
1716975300000|2024-05-29 09:35:00|136478|136378|136545|136345|136546|136378|136478|136322.5|58
1716975600000|2024-05-29 09:40:00|136543|136343|136476.5|136376.5|136543|136390|136476.5|136326|76
1716975900000|2024-05-29 09:45:00|136473|136373|136530|136330|136540|136373.5|136473|136322.5|25
1716976200000|2024-05-29 09:50:00|136525|136325|136470|136370|136530|136390|136470|136323|60
1716976500000|2024-05-29 09:55:00|136469.5|136369.5|136508|136308|136518.5|136383|136469.5|136307|40
1716976800000|2024-05-29 10:00:00|136508.5|136308.5|136462|136362|136509|136373|136448|136306.5|51
1716977100000|2024-05-29 10:05:00|136461.5|136361.5|136446.5|136346.5|136461.5|136361.5|136446.5|136346.5|10
1716977400000|2024-05-29 10:10:00|136447|136347|136502|136302|136502|136362|136445.5|136301.5|33
1716977700000|2024-05-29 10:15:00|136501.5|136301.5|136473|136373|136508.5|136391.5|136473|136301|23
1716978000000|2024-05-29 10:20:00|136472.5|136372.5|136521.5|136321.5|136535|136401.5|136472.5|136319|80
1716978300000|2024-05-29 10:25:00|136522|136322|136533.5|136333.5|136553|136353|136520|136320|52
1716978600000|2024-05-29 10:30:00|136545|136345|136565|136365|136575|136426.5|136518|136344|65
1716978900000|2024-05-29 10:35:00|136564|136364|136505|136405|136566.5|136423|136505|136355|30
1716979200000|2024-05-29 10:40:00|136508|136408|136540|136340|136540|136409|136495|136335|39
1716979500000|2024-05-29 10:45:00|136496.5|136396.5|136536.5|136336.5|136540|136405|136491.5|136333|40
1716979800000|2024-05-29 10:50:00|136537|136337|136533.5|136333.5|136539|136388.5|136483|136332|77
1716980100000|2024-05-29 10:55:00|136535|136335|136496.5|136396.5|136535|136400|136465|136311.5|72
1716980400000|2024-05-29 11:00:00|136502|136402|136500|136400|136512|136412|136496.5|136396.5|39
1716980700000|2024-05-29 11:05:00|136503|136403|136515|136415|136555.5|136422.5|136503|136355|62
1716981000000|2024-05-29 11:10:00|136515.5|136415.5|136556.5|136456.5|136580.5|136456.5|136505|136365|91
1716981300000|2024-05-29 11:15:00|136557|136457|136628.5|136528.5|136629|136529|136555.5|136455.5|61
1716981600000|2024-05-29 11:20:00|136628|136528|136658.5|136558.5|136665|136565|136616.5|136516.5|92
1716981900000|2024-05-29 11:25:00|136658|136558|136637|136537|136673|136573|136630|136530|93
1716982200000|2024-05-29 11:30:00|136640|136540|136626.5|136526.5|136676.5|136540|136609.5|136476.5|56
1716982500000|2024-05-29 11:35:00|136660|136560|136632|136532|136678|136560|136622.5|136458|95
1716982800000|2024-05-29 11:40:00|136631.5|136531.5|136628.5|136528.5|136632|136532|136628|136528|11
1716983100000|2024-05-29 11:45:00|136628|136528|136628.5|136528.5|136628.5|136528.5|136628|136528|4
1716983400000|2024-05-29 11:50:00|136628|136528|136616.5|136516.5|136628|136528|136616.5|136516.5|15
1716983700000|2024-05-29 11:55:00|136617|136517|136637.5|136537.5|136638.5|136538.5|136615|136515|21
1716984000000|2024-05-29 12:00:00|136638.5|136538.5|136602|136502|136640|136540|136585|136485|53
1716984300000|2024-05-29 12:05:00|136601.5|136501.5|136600|136400|136602|136502|136532|136385|151
1716984600000|2024-05-29 12:10:00|136598.5|136398.5|136593.5|136493.5|136600|136493.5|136545|136398|79
1716984900000|2024-05-29 12:15:00|136592.5|136492.5|136565|136465|136601|136501|136562.5|136462.5|75
1716985200000|2024-05-29 12:20:00|136564.5|136464.5|136598|136498|136652|136523.5|136564.5|136452|79
1716985500000|2024-05-29 12:25:00|136598.5|136498.5|136647|136447|136653|136502.5|136596.5|136438.5|86
1716985800000|2024-05-29 12:30:00|136647.5|136447.5|136598.5|136498.5|136650|136535.5|136596|136447.5|114
1716986100000|2024-05-29 12:35:00|136598|136498|136613.5|136513.5|136618.5|136518.5|136598|136498|63
1716986400000|2024-05-29 12:40:00|136613|136513|136601.5|136501.5|136617|136517|136598.5|136498.5|104
1716986700000|2024-05-29 12:45:00|136602|136502|136640|136540|136643.5|136543.5|136601.5|136501.5|85
1716987000000|2024-05-29 12:50:00|136640.5|136540.5|136672|136572|136680|136580|136621|136521|108
1716987300000|2024-05-29 12:55:00|136680|136580|136707|136607|136751.5|136607|136660|136506|100
1716987600000|2024-05-29 13:00:00|136703.5|136603.5|136725|136625|136774|136630|136703|136553|105
1716987900000|2024-05-29 13:05:00|136718.5|136618.5|136742|136642|136855|136705|136716.5|136585|152
1716988200000|2024-05-29 13:10:00|136741.5|136641.5|136726.5|136626.5|136750|136650|136718|136618|30
1716988500000|2024-05-29 13:15:00|136723.5|136623.5|136820|136620|136830|136680|136722.5|136582.5|99
1716988800000|2024-05-29 13:20:00|136819.5|136619.5|136786.5|136686.5|136862|136712|136760|136598.5|67
1716989100000|2024-05-29 13:25:00|136785|136685|136781.5|136681.5|136835|136712|136776.5|136632|70
1716989400000|2024-05-29 13:30:00|136782|136682|136796.5|136696.5|136809.5|136697|136737.5|136586.5|165
1716989700000|2024-05-29 13:35:00|136797|136697|136795|136595|136845.5|136700|136751|136594|216
1716990000000|2024-05-29 13:40:00|136800|136600|136805|136605|136806.5|136606.5|136793|136593|112
1716990300000|2024-05-29 13:45:00|136806.5|136606.5|136788.5|136588.5|136806.5|136656|136754|136587|199
1716990600000|2024-05-29 13:50:00|136788|136588|136773.5|136573.5|136789.5|136638.5|136737.5|136562|226
1716990900000|2024-05-29 13:55:00|136774.5|136574.5|136833|136633|136842|136683.5|136772|136572|199
1716991200000|2024-05-29 14:00:00|136822|136622|136841.5|136641.5|136843.5|136686.5|136783.5|136622|146
1716991500000|2024-05-29 14:05:00|136842|136642|136822|136722|136872|136722.5|136819|136629|186
1716991800000|2024-05-29 14:10:00|136821.5|136721.5|136870|136670|136871|136730|136819|136669.5|83
1716992100000|2024-05-29 14:15:00|136870.5|136670.5|136870|136670|136872|136720.5|136819|136669|73
1716992400000|2024-05-29 14:20:00|136869.5|136669.5|136832|136732|136883|136753.5|136830.5|136668|144
1716992700000|2024-05-29 14:25:00|136831.5|136731.5|136821.5|136721.5|136873|136733|136820.5|136670.5|106
1716993000000|2024-05-29 14:30:00|136861.5|136661.5|136862|136662|136863|136663|136860|136660|145
1716993300000|2024-05-29 14:35:00|136863|136663|136863.5|136663.5|136864.5|136730|136811.5|136660.5|146
1716993600000|2024-05-29 14:40:00|136863|136663|136838.5|136738.5|136868|136738.5|136831.5|136645|224
1716993900000|2024-05-29 14:45:00|136838|136738|136857|136657|136871|136758.5|136836.5|136636.5|97
1716994200000|2024-05-29 14:50:00|136856.5|136656.5|136883|136683|136884|136733.5|136833.5|136656|148
1716994500000|2024-05-29 14:55:00|136883.5|136683.5|136925.5|136725.5|136955.5|136805.5|136859|136682|131
1716994800000|2024-05-29 15:00:00|136926|136726|136920|136720|136950.5|136776.5|136869.5|136719|201
1716995100000|2024-05-29 15:05:00|136919.5|136719.5|136908.5|136708.5|136926.5|136796|136875|136675|100
1716995400000|2024-05-29 15:10:00|136908|136708|136841.5|136741.5|136909|136758.5|136836.5|136693.5|115
1716995700000|2024-05-29 15:15:00|136842.5|136742.5|136895|136695|136903.5|136753.5|136804.5|136694|99
1716996000000|2024-05-29 15:20:00|136895.5|136695.5|136833|136733|136895.5|136752|136833|136695|58
1716996300000|2024-05-29 15:25:00|136833.5|136733.5|136837.5|136737.5|136837.5|136737.5|136825.5|136725.5|104
1716996600000|2024-05-29 15:30:00|136828.5|136728.5|136858|136758|136935.5|136758|136811.5|136647|45
1716996900000|2024-05-29 15:35:00|136858.5|136758.5|136835|136735|136859|136759|136817.5|136717.5|58
1716997200000|2024-05-29 15:40:00|136836.5|136736.5|136815|136715|136838|136738|136815|136715|25
1716997500000|2024-05-29 15:45:00|136806.5|136706.5|136816.5|136616.5|136817.5|136707.5|136791.5|136615|78
1716997800000|2024-05-29 15:50:00|136816|136616|136773|136673|136817.5|136679|136772.5|136616|64
1716998100000|2024-05-29 15:55:00|136773.5|136673.5|136823.5|136623.5|136823.5|136680.5|136772.5|136623.5|33
1716998400000|2024-05-29 16:00:00|136824|136624|136793.5|136693.5|136830.5|136694|136779|136623|46
1716998700000|2024-05-29 16:05:00|136793|136693|136793|136693|136794|136694|136792.5|136692.5|44
1716999000000|2024-05-29 16:10:00|136792.5|136692.5|136803|136703|136820|136720|136786.5|136686.5|31
1716999300000|2024-05-29 16:15:00|136803.5|136703.5|136803.5|136703.5|136803.5|136703.5|136803|136703|17
1716999600000|2024-05-29 16:20:00|136795|136695|136823|136623|136824|136695|136773|136622.5|66
1716999900000|2024-05-29 16:25:00|136823.5|136623.5|136780|136680|136824|136680.5|136779.5|136622.5|72
1717000200000|2024-05-29 16:30:00|136829.5|136629.5|136783|136683|136837|136692|136781.5|136623|60
1717000500000|2024-05-29 16:35:00|136783.5|136683.5|136773|136673|136784.5|136684.5|136772.5|136672.5|47
1717000800000|2024-05-29 16:40:00|136773.5|136673.5|136830|136630|136830.5|136673.5|136772.5|136622.5|47
1717001100000|2024-05-29 16:45:00|136829.5|136629.5|136830|136630|136831|136631|136829.5|136629.5|44
1717001400000|2024-05-29 16:50:00|136780|136680|136780|136680|136780.5|136680.5|136779|136679|37
1717001700000|2024-05-29 16:55:00|136780.5|136680.5|136823|136623|136823.5|136684.5|136774.5|136623|60
1717002000000|2024-05-29 17:00:00|136808.5|136608.5|136803|136703|136828.5|136715|136798|136608.5|71
1717002300000|2024-05-29 17:05:00|136804|136704|136853|136653|136854|136704|136802.5|136652.5|49
1717002600000|2024-05-29 17:10:00|136853.5|136653.5|136875|136675|136887.5|136747.5|136846.5|136646.5|137
1717002900000|2024-05-29 17:15:00|136874.5|136674.5|136875|136675|136876|136676|136874|136674|18
1717003200000|2024-05-29 17:20:00|136875.5|136675.5|136830|136630|136876|136709|136805|136629|70
1717003500000|2024-05-29 17:25:00|136830.5|136630.5|136830|136630|136830.5|136630.5|136829.5|136629.5|18
1717003800000|2024-05-29 17:30:00|136829|136629|136836.5|136636.5|136837|136637|136829|136629|57
1717004100000|2024-05-29 17:35:00|136837|136637|136786.5|136686.5|136838|136687|136786.5|136629|27
1717004400000|2024-05-29 17:40:00|136787|136687|136786.5|136686.5|136787|136687|136786.5|136686.5|2
1717004700000|2024-05-29 17:45:00|136781.5|136681.5|136818.5|136618.5|136818.5|136693.5|136770|136618.5|11
1717005000000|2024-05-29 17:50:00|136768.5|136668.5|136756.5|136656.5|136820|136668.5|136756|136606|117
1717005300000|2024-05-29 17:55:00|136757|136657|136807|136607|136807.5|136657|136756|136605.5|164
1717005600000|2024-05-29 18:00:00|136789.5|136589.5|136833|136633|136834.5|136634.5|136789|136589|192
1717005900000|2024-05-29 18:05:00|136833.5|136633.5|136833|136633|136834.5|136634.5|136832.5|136632.5|158
1717006200000|2024-05-29 18:10:00|136833.5|136633.5|136798.5|136598.5|136834|136634|136797.5|136597.5|79
1717006500000|2024-05-29 18:15:00|136798|136598|136800|136600|136801.5|136601.5|136797.5|136597.5|100
1717006800000|2024-05-29 18:20:00|136799|136599|136800|136600|136801.5|136601.5|136798.5|136598.5|60
1717007100000|2024-05-29 18:25:00|136750|136650|136746.5|136646.5|136832|136682.5|136745|136596|161
1717007400000|2024-05-29 18:30:00|136796.5|136596.5|136801.5|136601.5|136802.5|136648|136746|136596.5|36
1717007700000|2024-05-29 18:35:00|136751.5|136651.5|136787|136687|136802.5|136687|136751|136601.5|21
1717008000000|2024-05-29 18:40:00|136786.5|136686.5|136857|136657|136857|136689|136786.5|136656.5|35
1717008300000|2024-05-29 18:45:00|136863.5|136663.5|136800|136700|136864|136700.5|136800|136650|103
1717008600000|2024-05-29 18:50:00|136800.5|136700.5|136801.5|136701.5|136802|136702|136800|136700|33
1717008900000|2024-05-29 18:55:00|136802|136702|136850|136650|136853|136702|136800|136650|61
1717009200000|2024-05-29 19:00:00|136850.5|136650.5|136848|136648|136850.5|136650.5|136847.5|136647.5|53
1717009500000|2024-05-29 19:05:00|136849|136649|136848|136648|136850.5|136650.5|136848|136648|33
1717009800000|2024-05-29 19:10:00|136848.5|136648.5|136875|136675|136875|136675|136848|136648|17
1717010100000|2024-05-29 19:15:00|136874|136674|136890|136690|136890|136690|136874|136674|18
1717010400000|2024-05-29 19:20:00|136889.5|136689.5|136881.5|136681.5|136891|136691|136881|136681|19
1717010700000|2024-05-29 19:25:00|136887|136687|136863.5|136663.5|136898.5|136698.5|136863|136663|14
1717011000000|2024-05-29 19:30:00|136863|136663|136880|136680|136883|136683|136863|136663|52
1717011300000|2024-05-29 19:35:00|136881|136681|136966.5|136766.5|136966.5|136766.5|136879.5|136679.5|18
1717011600000|2024-05-29 19:40:00|136967|136767|136967|136767|136967|136767|136967|136767|1
1717011900000|2024-05-29 19:45:00|136966.5|136766.5|136966.5|136766.5|136967.5|136767.5|136966.5|136766.5|14
1717012200000|2024-05-29 19:50:00|136967|136767|136983|136783|136984.5|136784.5|136967|136767|74
1717012500000|2024-05-29 19:55:00|136983.5|136783.5|136978.5|136778.5|136984.5|136784.5|136972.5|136772.5|88
1717027200000|2024-05-30 00:00:00|137160|136800|137271|136911|137271|136911|137159.5|136799.5|44
1717027500000|2024-05-30 00:05:00|137298.5|136938.5|137251.5|137051.5|137345|137145|137158|136811.5|238
1717027800000|2024-05-30 00:10:00|137210|137010|137225|137125|137283.5|137128.5|137188.5|136995|212
1717028100000|2024-05-30 00:15:00|137227|137127|137205|137105|137260|137160|137185|137085|304
1717028400000|2024-05-30 00:20:00|137204|137104|137220|137120|137227|137127|137203|137103|222
1717028700000|2024-05-30 00:25:00|137220.5|137120.5|137250|137150|137312|137212|137220.5|137120.5|287
1717029000000|2024-05-30 00:30:00|137260|137160|137340|137240|137345.5|137245.5|137251.5|137151.5|154
1717029300000|2024-05-30 00:35:00|137343|137243|137352|137252|137411.5|137311.5|137314.5|137214.5|211
1717029600000|2024-05-30 00:40:00|137351.5|137251.5|137411.5|137311.5|137413.5|137313.5|137351|137251|181
1717029900000|2024-05-30 00:45:00|137412.5|137312.5|137332|137232|137421.5|137321.5|137314|137214|184
1717030200000|2024-05-30 00:50:00|137332.5|137232.5|137358.5|137258.5|137377|137277|137330|137230|143
1717030500000|2024-05-30 00:55:00|137356.5|137256.5|137302|137202|137365|137265|137281.5|137181.5|270
1717030800000|2024-05-30 01:00:00|137303.5|137203.5|137276.5|137176.5|137350|137250|137276.5|137176.5|197
1717031100000|2024-05-30 01:05:00|137281.5|137181.5|137276.5|137176.5|137317|137217|137255|137155|183
1717031400000|2024-05-30 01:10:00|137277|137177|137230|137130|137285|137185|137225|137125|163
1717031700000|2024-05-30 01:15:00|137226.5|137126.5|137235|137135|137263.5|137163.5|137215|137115|184
1717032000000|2024-05-30 01:20:00|137238|137138|137200|137100|137241.5|137141.5|137198|137098|218
1717032300000|2024-05-30 01:25:00|137199|137099|137241.5|137141.5|137270|137170|137198|137098|245
1717032600000|2024-05-30 01:30:00|137242|137142|137271.5|137171.5|137276.5|137176.5|137235|137135|172
1717032900000|2024-05-30 01:35:00|137277|137177|137240|137140|137290|137190|137226.5|137126.5|178
1717033200000|2024-05-30 01:40:00|137238.5|137138.5|137268.5|137168.5|137288.5|137188.5|137230|137130|177
1717033500000|2024-05-30 01:45:00|137268|137168|137292|137192|137300|137200|137259.5|137159.5|193
1717033800000|2024-05-30 01:50:00|137293|137193|137350|137250|137350.5|137250.5|137290|137190|158
1717034100000|2024-05-30 01:55:00|137349|137249|137331.5|137231.5|137360|137260|137331.5|137231.5|146
1717034400000|2024-05-30 02:00:00|137332|137232|137308|137208|137337.5|137237.5|137278|137178|122
1717034700000|2024-05-30 02:05:00|137307.5|137207.5|137286.5|137186.5|137321.5|137221.5|137286.5|137186.5|156
1717035000000|2024-05-30 02:10:00|137290|137190|137271.5|137171.5|137292|137192|137267|137167|140
1717035300000|2024-05-30 02:15:00|137275|137175|137301.5|137201.5|137318.5|137218.5|137266.5|137166.5|155
1717035600000|2024-05-30 02:20:00|137303.5|137203.5|137325|137225|137327|137227|137291.5|137191.5|113
1717035900000|2024-05-30 02:25:00|137323|137223|137333.5|137233.5|137343.5|137243.5|137318|137218|71
1717036200000|2024-05-30 02:30:00|137333|137233|137352.5|137252.5|137355.5|137255.5|137295|137195|177
1717036500000|2024-05-30 02:35:00|137353.5|137253.5|137425|137325|137425|137325|137353.5|137253.5|143
1717036800000|2024-05-30 02:40:00|137420|137320|137448.5|137348.5|137492|137392|137400|137300|204
1717037100000|2024-05-30 02:45:00|137453.5|137353.5|137586.5|137486.5|137613.5|137513.5|137453.5|137353.5|230
1717037400000|2024-05-30 02:50:00|137588.5|137488.5|137561.5|137461.5|137600|137500|137557|137457|114
1717037700000|2024-05-30 02:55:00|137562|137462|137507|137407|137570|137470|137498.5|137398.5|222
1717038000000|2024-05-30 03:00:00|137508.5|137408.5|137501.5|137401.5|137545|137445|137495|137395|114
1717038300000|2024-05-30 03:05:00|137502|137402|137543|137443|137544|137444|137496.5|137396.5|113
1717038600000|2024-05-30 03:10:00|137545|137445|137531.5|137431.5|137572|137472|137521.5|137421.5|167
1717038900000|2024-05-30 03:15:00|137541.5|137441.5|137516.5|137416.5|137542|137442|137490|137390|128
1717039200000|2024-05-30 03:20:00|137525|137425|137523.5|137423.5|137537|137437|137515|137415|125
1717039500000|2024-05-30 03:25:00|137520|137420|137528.5|137428.5|137541.5|137441.5|137518|137418|130
1717039800000|2024-05-30 03:30:00|137530|137430|137543.5|137443.5|137544|137444|137521.5|137421.5|72
1717040100000|2024-05-30 03:35:00|137543|137443|137581.5|137481.5|137581.5|137481.5|137528.5|137428.5|120
1717040400000|2024-05-30 03:40:00|137586.5|137486.5|137546.5|137446.5|137587|137487|137546.5|137446.5|62
1717040700000|2024-05-30 03:45:00|137547.5|137447.5|137535|137435|137551.5|137451.5|137530|137430|35
1717041000000|2024-05-30 03:50:00|137534.5|137434.5|137525|137425|137553.5|137453.5|137520|137420|67
1717041300000|2024-05-30 03:55:00|137525.5|137425.5|137508.5|137408.5|137528.5|137428.5|137508.5|137408.5|64
1717041600000|2024-05-30 04:00:00|137498.5|137398.5|137506.5|137406.5|137520|137420|137493.5|137393.5|90
1717041900000|2024-05-30 04:05:00|137507|137407|137528|137428|137535|137435|137500|137400|78
1717042200000|2024-05-30 04:10:00|137527.5|137427.5|137522|137422|137528|137428|137510|137410|71
1717042500000|2024-05-30 04:15:00|137518.5|137418.5|137528.5|137428.5|137543.5|137443.5|137515|137415|72
1717042800000|2024-05-30 04:20:00|137535|137435|137520|137420|137558.5|137458.5|137520|137420|67
1717043100000|2024-05-30 04:25:00|137523.5|137423.5|137536.5|137436.5|137538.5|137438.5|137520|137420|55
1717043400000|2024-05-30 04:30:00|137537|137437|137535|137435|137545|137445|137526|137426|42
1717043700000|2024-05-30 04:35:00|137538.5|137438.5|137565|137465|137573.5|137473.5|137520|137420|106
1717044000000|2024-05-30 04:40:00|137568|137468|137566.5|137466.5|137570|137470|137548|137448|121
1717044300000|2024-05-30 04:45:00|137566|137466|137543|137443|137567.5|137467.5|137540|137440|87
1717044600000|2024-05-30 04:50:00|137543.5|137443.5|137546.5|137446.5|137553.5|137453.5|137535|137435|107
1717044900000|2024-05-30 04:55:00|137550|137450|137578.5|137478.5|137585|137485|137546.5|137446.5|88
1717045200000|2024-05-30 05:00:00|137580|137480|137563|137463|137585|137485|137553|137453|97
1717045500000|2024-05-30 05:05:00|137563.5|137463.5|137567|137467|137567|137467|137543|137443|121
1717045800000|2024-05-30 05:10:00|137566.5|137466.5|137565|137465|137576.5|137476.5|137553|137453|84
1717046100000|2024-05-30 05:15:00|137570|137470|137670|137570|137687|137587|137570|137470|214
1717046400000|2024-05-30 05:20:00|137670.5|137570.5|137728.5|137628.5|137728.5|137628.5|137650|137550|218
1717046700000|2024-05-30 05:25:00|137727|137627|137686.5|137586.5|137727|137627|137666.5|137566.5|157
1717047000000|2024-05-30 05:30:00|137683.5|137583.5|137736.5|137636.5|137785|137685|137682|137582|226
1717047300000|2024-05-30 05:35:00|137740|137640|137813.5|137713.5|137823.5|137723.5|137733.5|137633.5|182
1717047600000|2024-05-30 05:40:00|137813|137713|137806.5|137706.5|137833|137733|137770|137670|212
1717047900000|2024-05-30 05:45:00|137806|137706|137813.5|137713.5|137838.5|137738.5|137775|137675|178
1717048200000|2024-05-30 05:50:00|137816.5|137716.5|137783.5|137683.5|137835|137735|137761.5|137661.5|248
1717048500000|2024-05-30 05:55:00|137785|137685|137736.5|137636.5|137785|137685|137728.5|137628.5|186
1717048800000|2024-05-30 06:00:00|137738.5|137638.5|137683.5|137583.5|137745|137645|137676.5|137576.5|334
1717049100000|2024-05-30 06:05:00|137681.5|137581.5|137646.5|137546.5|137698.5|137598.5|137630|137530|284
1717049400000|2024-05-30 06:10:00|137645|137545|137753|137653|137778.5|137678.5|137645|137545|199
1717049700000|2024-05-30 06:15:00|137753.5|137653.5|137762|137662|137787|137687|137731.5|137631.5|162
1717050000000|2024-05-30 06:20:00|137768|137668|137760|137660|137771.5|137671.5|137754.5|137654.5|85
1717050300000|2024-05-30 06:25:00|137757|137657|137758.5|137658.5|137798|137698|137751.5|137651.5|180
1717050600000|2024-05-30 06:30:00|137760|137660|137793|137593|137818.5|137718.5|137750|137590|139
1717050900000|2024-05-30 06:35:00|137790|137590|137898|137798|138043.5|137863.5|137786.5|137590|205
1717051200000|2024-05-30 06:40:00|137899|137799|137858.5|137758.5|137899|137799|137838.5|137738.5|104
1717051500000|2024-05-30 06:45:00|137856.5|137756.5|137830|137730|137856.5|137756.5|137810|137710|79
1717051800000|2024-05-30 06:50:00|137835|137735|137758.5|137658.5|137878.5|137778.5|137758.5|137583.5|121
1717052100000|2024-05-30 06:55:00|137758|137658|137749.5|137649.5|137762|137662|137749.5|137649.5|44
1717052400000|2024-05-30 07:00:00|137748|137648|137785|137685|137856.5|137706.5|137746.5|137646.5|100
1717052700000|2024-05-30 07:05:00|137778|137678|137698.5|137598.5|137782|137682|137686.5|137586.5|166
1717053000000|2024-05-30 07:10:00|137703.5|137603.5|137648.5|137548.5|137703.5|137603.5|137611.5|137511.5|187
1717053300000|2024-05-30 07:15:00|137650|137550|137666.5|137566.5|137673|137573|137610|137510|78
1717053600000|2024-05-30 07:20:00|137665|137565|137720|137620|137723.5|137623.5|137663|137563|51
1717053900000|2024-05-30 07:25:00|137717|137617|137678|137578|137748.5|137648.5|137678|137578|81
1717054200000|2024-05-30 07:30:00|137678.5|137578.5|137660|137560|137678.5|137578.5|137656|137556|63
1717054500000|2024-05-30 07:35:00|137659.5|137559.5|137678.5|137578.5|137679|137579|137641.5|137541.5|69
1717054800000|2024-05-30 07:40:00|137677|137577|137693.5|137593.5|137695|137595|137671.5|137571.5|53
1717055100000|2024-05-30 07:45:00|137678|137578|137666.5|137566.5|137687|137587|137643.5|137543.5|66
1717055400000|2024-05-30 07:50:00|137666|137566|137681.5|137581.5|137699.5|137599.5|137665|137565|59
1717055700000|2024-05-30 07:55:00|137682|137582|137742.5|137642.5|137745|137645|137682|137582|93
1717056000000|2024-05-30 08:00:00|137741.5|137641.5|137665|137565|137741.5|137641.5|137663.5|137563.5|60
1717056300000|2024-05-30 08:05:00|137664.5|137564.5|137723.5|137623.5|137783|137628.5|137664.5|137564.5|63
1717056600000|2024-05-30 08:10:00|137724.5|137624.5|137781.5|137681.5|137864.5|137681.5|137724.5|137596|86
1717056900000|2024-05-30 08:15:00|137782|137682|137736.5|137636.5|137782|137682|137736.5|137636.5|46
1717057200000|2024-05-30 08:20:00|137734|137634|137669.5|137569.5|137734|137634|137669.5|137569.5|92
1717057500000|2024-05-30 08:25:00|137670|137570|137693.5|137593.5|137695|137595|137651.5|137551.5|89
1717057800000|2024-05-30 08:30:00|137693|137593|137648|137548|137699.5|137594|137644.5|137495|50
1717058100000|2024-05-30 08:35:00|137648.5|137548.5|137602|137502|137652|137548.5|137592.5|137400|120
1717058400000|2024-05-30 08:40:00|137595.5|137495.5|137578|137478|137652|137495.5|137567.5|137367.5|189
1717058700000|2024-05-30 08:45:00|137570|137470|137515|137415|137570|137470|137491|137391|75
1717059000000|2024-05-30 08:50:00|137515.5|137415.5|137475|137375|137548.5|137448.5|137461.5|137305|109
1717059300000|2024-05-30 08:55:00|137476|137376|137422|137322|137555|137388|137378|137203|165
1717059600000|2024-05-30 09:00:00|137423.5|137323.5|137408|137308|137431|137331|137408|137308|74
1717059900000|2024-05-30 09:05:00|137408.5|137308.5|137385|137285|137408.5|137308.5|137358|137185|107
1717060200000|2024-05-30 09:10:00|137385.5|137285.5|137395|137295|137395.5|137295.5|137384.5|137284.5|37
1717060500000|2024-05-30 09:15:00|137405|137305|137386.5|137286.5|137416.5|137316.5|137378|137278|84
1717060800000|2024-05-30 09:20:00|137386|137286|137381.5|137281.5|137427|137298.5|137371.5|137226|113
1717061100000|2024-05-30 09:25:00|137390|137290|137391.5|137291.5|137392|137292|137375|137275|51
1717061400000|2024-05-30 09:30:00|137391|137291|137471.5|137371.5|137477|137373.5|137391|137274.5|114
1717061700000|2024-05-30 09:35:00|137472|137372|137540|137340|137563.5|137437|137469.5|137319.5|128
1717062000000|2024-05-30 09:40:00|137540.5|137340.5|137463.5|137363.5|137540.5|137405|137463|137339.5|73
1717062300000|2024-05-30 09:45:00|137466.5|137366.5|137500|137400|137505.5|137405.5|137466.5|137366.5|52
1717062600000|2024-05-30 09:50:00|137507.5|137407.5|137492|137392|137518.5|137418.5|137491|137391|50
1717062900000|2024-05-30 09:55:00|137491.5|137391.5|137493.5|137393.5|137505|137405|137491.5|137391.5|34
1717063200000|2024-05-30 10:00:00|137494|137394|137483|137383|137494|137394|137482|137382|29
1717063500000|2024-05-30 10:05:00|137484.5|137384.5|137515|137415|137515|137415|137472.5|137372.5|47
1717063800000|2024-05-30 10:10:00|137525|137425|137556.5|137456.5|137567|137467|137525|137425|54
1717064100000|2024-05-30 10:15:00|137557|137457|137557|137457|137557|137457|137556.5|137456.5|13
1717064400000|2024-05-30 10:20:00|137556.5|137456.5|137520|137420|137570.5|137456.5|137516.5|137368|44
1717064700000|2024-05-30 10:25:00|137526.5|137426.5|137541.5|137441.5|137572|137442|137517|137372|102
1717065000000|2024-05-30 10:30:00|137538.5|137438.5|137478.5|137378.5|137572|137438.5|137477.5|137365|58
1717065300000|2024-05-30 10:35:00|137478|137378|137455|137355|137480|137380|137453.5|137353.5|110
1717065600000|2024-05-30 10:40:00|137455.5|137355.5|137425|137325|137455.5|137355.5|137423.5|137323.5|42
1717065900000|2024-05-30 10:45:00|137424|137324|137440|137340|137440.5|137340.5|137420|137320|27
1717066200000|2024-05-30 10:50:00|137441.5|137341.5|137456.5|137356.5|137458.5|137358.5|137440|137340|18
1717066500000|2024-05-30 10:55:00|137453|137353|137388.5|137288.5|137465|137365|137388.5|137288.5|58
1717066800000|2024-05-30 11:00:00|137430|137230|137468.5|137368.5|137472|137372|137390|137224.5|52
1717067100000|2024-05-30 11:05:00|137468|137368|137433.5|137333.5|137498.5|137369|137432|137273|54
1717067400000|2024-05-30 11:10:00|137433|137333|137477|137277|137482.5|137337|137411.5|137247.5|81
1717067700000|2024-05-30 11:15:00|137477.5|137277.5|137448.5|137348.5|137479|137349|137421.5|137258|51
1717068000000|2024-05-30 11:20:00|137448|137348|137428|137328|137508.5|137373.5|137428|137278|37
1717068300000|2024-05-30 11:25:00|137428.5|137328.5|137397|137297|137428.5|137328.5|137396.5|137296.5|26
1717068600000|2024-05-30 11:30:00|137408.5|137308.5|137416.5|137316.5|137422|137322|137408.5|137308.5|19
1717068900000|2024-05-30 11:35:00|137416|137316|137461.5|137261.5|137462|137317|137416|137261.5|11
1717069200000|2024-05-30 11:40:00|137462|137262|137477|137277|137493.5|137330|137398|137248|89
1717069500000|2024-05-30 11:45:00|137488.5|137288.5|137518.5|137318.5|137520|137368.5|137460|137271.5|84
1717069800000|2024-05-30 11:50:00|137519.5|137319.5|137460|137260|137519.5|137365.5|137410|137259.5|100
1717070100000|2024-05-30 11:55:00|137459.5|137259.5|137436.5|137336.5|137488|137337|137429|137259.5|47
1717070400000|2024-05-30 12:00:00|137437|137337|137435|137335|137437|137337|137428.5|137328.5|35
1717070700000|2024-05-30 12:05:00|137436.5|137336.5|137520|137320|137523.5|137373.5|137435|137305|149
1717071000000|2024-05-30 12:10:00|137520.5|137320.5|137483.5|137383.5|137530|137384.5|137482.5|137312.5|110
1717071300000|2024-05-30 12:15:00|137483|137383|137483.5|137383.5|137483.5|137383.5|137481|137381|17
1717071600000|2024-05-30 12:20:00|137483|137383|137502|137402|137502|137402|137462.5|137362.5|84
1717071900000|2024-05-30 12:25:00|137501.5|137401.5|137597|137313|137604|137407|137485|137296|49
1717072200000|2024-05-30 12:30:00|137601|137309|137378.5|137178.5|137601|137312|137308.5|137113|404
1717072500000|2024-05-30 12:35:00|137379|137179|137322|137222|137380|137223.5|137321.5|137143|316
1717072800000|2024-05-30 12:40:00|137321.5|137221.5|137363.5|137163.5|137391|137236.5|137312.5|137163.5|95
1717073100000|2024-05-30 12:45:00|137363|137163|137354.5|137154.5|137365|137165|137354.5|137154.5|138
1717073400000|2024-05-30 12:50:00|137355|137155|137361.5|137161.5|137363.5|137210.5|137305|137154.5|117
1717073700000|2024-05-30 12:55:00|137362|137162|137323|137223|137385.5|137231.5|137311.5|137158|92
1717074000000|2024-05-30 13:00:00|137319|137219|137386.5|137186.5|137461|137310.5|137317.5|137155|159
1717074300000|2024-05-30 13:05:00|137386|137186|137295|137195|137388|137220.5|137289|137157.5|79
1717074600000|2024-05-30 13:10:00|137294.5|137194.5|137328|137228|137362|137229.5|137294.5|137144|122
1717074900000|2024-05-30 13:15:00|137328.5|137228.5|137420|137220|137455.5|137296|137328|137219|97
1717075200000|2024-05-30 13:20:00|137420.5|137220.5|137415|137215|137424.5|137295|137394.5|137214|135
1717075500000|2024-05-30 13:25:00|137414.5|137214.5|137403.5|137203.5|137416|137265.5|137345|137191.5|129
1717075800000|2024-05-30 13:30:00|137395|137195|137403|137203|137412.5|137212.5|137386.5|137186.5|173
1717076100000|2024-05-30 13:35:00|137403.5|137203.5|137413.5|137313.5|137441|137314.5|137402.5|137202.5|65
1717076400000|2024-05-30 13:40:00|137414|137314|137383.5|137283.5|137465.5|137335.5|137383|137211.5|101
1717076700000|2024-05-30 13:45:00|137383|137283|137385.5|137285.5|137447.5|137286.5|137341.5|137185|112
1717077000000|2024-05-30 13:50:00|137386|137286|137449.5|137249.5|137485|137317|137385.5|137188|111
1717077300000|2024-05-30 13:55:00|137450|137250|137468.5|137108.5|137469|137289|137356|137080|183
1717077600000|2024-05-30 14:00:00|137465|137105|137424|137224|137492.5|137318|137373.5|137105|191
1717077900000|2024-05-30 14:05:00|137423.5|137223.5|137385|137185|137425|137225|137370|137170|207
1717078200000|2024-05-30 14:10:00|137384.5|137184.5|137421.5|137221.5|137426|137307.5|137383.5|137183.5|176
1717078500000|2024-05-30 14:15:00|137422|137222|137432|137232|137439|137239|137421|137221|151
1717078800000|2024-05-30 14:20:00|137431.5|137231.5|137436.5|137236.5|137437.5|137281.5|137371.5|137215.5|165
1717079100000|2024-05-30 14:25:00|137437|137237|137363.5|137263.5|137447|137297|137362|137205.5|94
1717079400000|2024-05-30 14:30:00|137356.5|137256.5|137353|137253|137406.5|137267|137337.5|137187.5|56
1717079700000|2024-05-30 14:35:00|137353.5|137253.5|137396.5|137296.5|137471.5|137308.5|137353.5|137236|39
1717080000000|2024-05-30 14:40:00|137380|137280|137416.5|137316.5|137509.5|137356.5|137380|137280|99
1717080300000|2024-05-30 14:45:00|137417.5|137317.5|137382|137182|137417.5|137317.5|137348|137181.5|138
1717080600000|2024-05-30 14:50:00|137380|137180|137325|137225|137390|137239|137320|137179.5|89
1717080900000|2024-05-30 14:55:00|137325.5|137225.5|137336.5|137236.5|137403.5|137237|137312|137191.5|90
1717081200000|2024-05-30 15:00:00|137331.5|137231.5|137337|137237|137404|137262|137321.5|137203|94
1717081500000|2024-05-30 15:05:00|137335|137235|137375|137175|137388|137255.5|137324|137170|105
1717081800000|2024-05-30 15:10:00|137381.5|137181.5|137347|137247|137382.5|137248.5|137330|137181.5|47
1717082100000|2024-05-30 15:15:00|137346.5|137246.5|137395|137195|137396|137247.5|137343|137194|78
1717082400000|2024-05-30 15:20:00|137395.5|137195.5|137338.5|137238.5|137395.5|137239|137325|137187.5|89
1717082700000|2024-05-30 15:25:00|137388.5|137188.5|137315|137115|137388.5|137215|137275|137114.5|59
1717083000000|2024-05-30 15:30:00|137360|137160|137280|137180|137360|137192|137279.5|137137.5|63
1717083300000|2024-05-30 15:35:00|137279.5|137179.5|137295|137195|137331|137195.5|137279.5|137129.5|26
1717083600000|2024-05-30 15:40:00|137295.5|137195.5|137410|137210|137410.5|137215|137294.5|137164.5|33
1717083900000|2024-05-30 15:45:00|137409.5|137209.5|137422|137222|137422.5|137222.5|137391|137191|38
1717084200000|2024-05-30 15:50:00|137421.5|137221.5|137413|137213|137427.5|137227.5|137412|137212|140
1717084500000|2024-05-30 15:55:00|137413.5|137213.5|137456|137256|137456|137263.5|137363.5|137210|179
1717084800000|2024-05-30 16:00:00|137445.5|137245.5|137370|137270|137462.5|137271|137369.5|137219|95
1717085100000|2024-05-30 16:05:00|137405|137205|137391.5|137191.5|137406|137206|137391|137191|87
1717085400000|2024-05-30 16:10:00|137391|137191|137378.5|137278.5|137452|137278.5|137372|137191|75
1717085700000|2024-05-30 16:15:00|137469.5|137269.5|137376.5|137276.5|137482|137282|137375.5|137242|164
1717086000000|2024-05-30 16:20:00|137377|137277|137472|137272|137473.5|137303.5|137376|137248.5|121
1717086300000|2024-05-30 16:25:00|137473|137273|137474.5|137274.5|137475|137323.5|137403|137228.5|93
1717086600000|2024-05-30 16:30:00|137475|137275|137475|137275|137500.5|137325|137423|137274.5|49
1717086900000|2024-05-30 16:35:00|137474.5|137274.5|137400|137200|137475|137275|137400|137200|81
1717087200000|2024-05-30 16:40:00|137390|137190|137390|137190|137390.5|137190.5|137389.5|137189.5|29
1717087500000|2024-05-30 16:45:00|137378.5|137178.5|137378|137178|137379.5|137179.5|137378|137178|177
1717087800000|2024-05-30 16:50:00|137378.5|137178.5|137387|137187|137397|137197|137378|137178|149
1717088100000|2024-05-30 16:55:00|137386.5|137186.5|137387|137187|137387.5|137187.5|137383.5|137183.5|59
1717088400000|2024-05-30 17:00:00|137386.5|137186.5|137353|137153|137387.5|137187.5|137346|137146|128
1717088700000|2024-05-30 17:05:00|137353.5|137153.5|137353.5|137153.5|137354.5|137154.5|137348|137148|94
1717089000000|2024-05-30 17:10:00|137353|137153|137338.5|137138.5|137354|137154|137337.5|137137.5|71
1717089300000|2024-05-30 17:15:00|137338|137138|137363|137163|137364.5|137164.5|137338|137138|137
1717089600000|2024-05-30 17:20:00|137362.5|137162.5|137341.5|137141.5|137364.5|137164.5|137340.5|137140.5|180
1717089900000|2024-05-30 17:25:00|137342|137142|137341.5|137141.5|137343|137143|137340.5|137140.5|89
1717090200000|2024-05-30 17:30:00|137342|137142|137341.5|137141.5|137343|137143|137340.5|137140.5|119
1717090500000|2024-05-30 17:35:00|137342|137142|137342|137142|137346|137146|137341|137141|40
1717090800000|2024-05-30 17:40:00|137341|137141|137363.5|137163.5|137364|137213.5|137291|137141|150
1717091100000|2024-05-30 17:45:00|137364|137164|137363.5|137163.5|137365|137165|137362|137162|133
1717091400000|2024-05-30 17:50:00|137363|137163|137313|137213|137364|137214|137313|137163|63
1717091700000|2024-05-30 17:55:00|137313.5|137213.5|137389.5|137189.5|137390.5|137214|137313|137162.5|78
1717092000000|2024-05-30 18:00:00|137390.5|137190.5|137351.5|137151.5|137415|137215|137351|137151|161
1717092300000|2024-05-30 18:05:00|137352.5|137152.5|137348.5|137148.5|137352.5|137152.5|137347.5|137147.5|43
1717092600000|2024-05-30 18:10:00|137348|137148|137348.5|137148.5|137349.5|137149.5|137347.5|137147.5|109
1717092900000|2024-05-30 18:15:00|137348|137148|137435|137235|137450|137299.5|137348|137148|100
1717093200000|2024-05-30 18:20:00|137434.5|137234.5|137418.5|137218.5|137435.5|137235.5|137401.5|137201.5|72
1717093500000|2024-05-30 18:25:00|137418|137218|137405|137205|137419|137219|137393.5|137193.5|73
1717093800000|2024-05-30 18:30:00|137405.5|137205.5|137442.5|137242.5|137448|137248|137404.5|137204.5|42
1717094100000|2024-05-30 18:35:00|137442|137242|137435|137235|137491|137289|137434.5|137234.5|90
1717094400000|2024-05-30 18:40:00|137435.5|137235.5|137456|137256|137457|137257|137435|137235|41
1717094700000|2024-05-30 18:45:00|137456.5|137256.5|137456.5|137256.5|137458|137258|137454|137254|122
1717095000000|2024-05-30 18:50:00|137456|137256|137456|137256|137457.5|137257.5|137431|137231|78
1717095300000|2024-05-30 18:55:00|137455.5|137255.5|137456|137256|137458.5|137258.5|137454.5|137254.5|105
1717095600000|2024-05-30 19:00:00|137456.5|137256.5|137456.5|137256.5|137458.5|137258.5|137454.5|137254.5|95
1717095900000|2024-05-30 19:05:00|137456|137256|137456|137256|137458.5|137258.5|137453.5|137253.5|91
1717096200000|2024-05-30 19:10:00|137455.5|137255.5|137456|137256|137458|137258|137454|137254|62
1717096500000|2024-05-30 19:15:00|137456.5|137256.5|137456.5|137256.5|137457|137257|137456|137256|12
1717096800000|2024-05-30 19:20:00|137459|137259|137440|137240|137461.5|137261.5|137418|137218|25
1717097100000|2024-05-30 19:25:00|137440.5|137240.5|137440|137240|137441|137241|137439|137239|20
1717097400000|2024-05-30 19:30:00|137462|137262|137465|137265|137466|137266|137461|137261|40
1717097700000|2024-05-30 19:35:00|137491|137291|137583.5|137383.5|137584.5|137384.5|137473.5|137273.5|80
1717098000000|2024-05-30 19:40:00|137540|137340|137536.5|137336.5|137540.5|137340.5|137535|137335|24
1717098300000|2024-05-30 19:45:00|137536|137336|137536.5|137336.5|137585|137385|137525|137325|70
1717098600000|2024-05-30 19:50:00|137537|137337|137525|137325|137571.5|137371.5|137525|137325|72
1717098900000|2024-05-30 19:55:00|137520|137320|137543|137317|137543|137326|137491.5|137291.5|57
1717113600000|2024-05-31 00:00:00|137728|137368|137565|137465|137788|137505.5|137366.5|137006.5|370
1717113900000|2024-05-31 00:05:00|137560|137460|137521.5|137421.5|137588.5|137488.5|137486.5|137386.5|257
1717114200000|2024-05-31 00:10:00|137525|137425|137581.5|137481.5|137600|137500|137516.5|137416.5|277
1717114500000|2024-05-31 00:15:00|137582|137482|137600|137500|137652|137552|137578|137478|323
1717114800000|2024-05-31 00:20:00|137601.5|137501.5|137612|137512|137617|137517|137576.5|137476.5|163
1717115100000|2024-05-31 00:25:00|137611.5|137511.5|137611.5|137511.5|137615|137515|137563|137463|186
1717115400000|2024-05-31 00:30:00|137615|137515|137635|137535|137655|137555|137581.5|137481.5|126
1717115700000|2024-05-31 00:35:00|137634.5|137534.5|137781.5|137681.5|137800|137700|137634.5|137534.5|282
1717116000000|2024-05-31 00:40:00|137782|137682|137783|137683|137818.5|137718.5|137738|137638|228
1717116300000|2024-05-31 00:45:00|137783.5|137683.5|137745|137645|137783.5|137683.5|137716.5|137616.5|270
1717116600000|2024-05-31 00:50:00|137744|137644|137722|137622|137745|137645|137698|137598|209
1717116900000|2024-05-31 00:55:00|137718.5|137618.5|137757|137657|137766.5|137666.5|137716.5|137616.5|201
1717117200000|2024-05-31 01:00:00|137755|137655|137677|137577|137778|137678|137636.5|137536.5|214
1717117500000|2024-05-31 01:05:00|137676.5|137576.5|137650|137550|137678.5|137578.5|137620|137520|268
1717117800000|2024-05-31 01:10:00|137650.5|137550.5|137661.5|137561.5|137688|137588|137650.5|137550.5|143
1717118100000|2024-05-31 01:15:00|137662|137562|137735|137635|137767|137667|137662|137562|252
1717118400000|2024-05-31 01:20:00|137733.5|137633.5|137702|137602|137740|137640|137683.5|137583.5|179
1717118700000|2024-05-31 01:25:00|137701.5|137601.5|137690|137590|137712|137612|137683|137583|123
1717119000000|2024-05-31 01:30:00|137689.5|137589.5|137813|137713|137913.5|137813.5|137683|137583|486
1717119300000|2024-05-31 01:35:00|137813.5|137713.5|137825|137725|137866.5|137736.5|137791.5|137656.5|424
1717119600000|2024-05-31 01:40:00|137827|137727|137827.5|137727.5|137842.5|137742.5|137787|137687|251
1717119900000|2024-05-31 01:45:00|137827|137727|137943.5|137843.5|137981.5|137881.5|137826.5|137726.5|315
1717120200000|2024-05-31 01:50:00|137943|137843|137960|137860|137972|137872|137929.5|137829.5|259
1717120500000|2024-05-31 01:55:00|137960.5|137860.5|137978.5|137878.5|138001.5|137901.5|137926.5|137826.5|239
1717120800000|2024-05-31 02:00:00|137975|137875|137874|137774|137975|137875|137865|137765|233
1717121100000|2024-05-31 02:05:00|137873|137773|137850|137750|137873|137773|137810|137710|214
1717121400000|2024-05-31 02:10:00|137852|137752|137956.5|137856.5|137958.5|137858.5|137835|137735|188
1717121700000|2024-05-31 02:15:00|137952|137852|137887|137787|137958.5|137858.5|137887|137787|266
1717122000000|2024-05-31 02:20:00|137888.5|137788.5|137913.5|137813.5|137913.5|137813.5|137883|137783|155
1717122300000|2024-05-31 02:25:00|137910|137810|137911.5|137811.5|137913.5|137813.5|137881.5|137781.5|157
1717122600000|2024-05-31 02:30:00|137912|137812|137975|137875|137983.5|137883.5|137908|137808|170
1717122900000|2024-05-31 02:35:00|137974.5|137874.5|137995|137895|138002|137902|137963|137863|176
1717123200000|2024-05-31 02:40:00|137994.5|137894.5|137998.5|137898.5|138013.5|137913.5|137992|137892|149
1717123500000|2024-05-31 02:45:00|137997|137897|138193.5|138093.5|138254|138105|137996.5|137896.5|276
1717123800000|2024-05-31 02:50:00|138201.5|138101.5|138240|138140|138339|138205|138188.5|138088.5|327
1717124100000|2024-05-31 02:55:00|138241|138141|138263.5|138163.5|138369.5|138269.5|138235|138135|308
1717124400000|2024-05-31 03:00:00|138263|138163|138146.5|138046.5|138263|138163|138121.5|137956.5|337
1717124700000|2024-05-31 03:05:00|138143.5|138043.5|138113|138013|138162|138062|138092.5|137992.5|180
1717125000000|2024-05-31 03:10:00|138113.5|138013.5|138151.5|138051.5|138160|138060|138088|137988|262
1717125300000|2024-05-31 03:15:00|138150|138050|138132|138032|138182|138082|138126.5|138026.5|192
1717125600000|2024-05-31 03:20:00|138131.5|138031.5|138111.5|137911.5|138137|138037|137972|137830|290
1717125900000|2024-05-31 03:25:00|138115|137915|138001.5|137901.5|138125|137955|137941.5|137841.5|333
1717126200000|2024-05-31 03:30:00|137998.5|137898.5|137918.5|137818.5|138033.5|137933.5|137913.5|137813.5|234
1717126500000|2024-05-31 03:35:00|137918|137818|137835|137735|137976.5|137876.5|137827|137727|241
1717126800000|2024-05-31 03:40:00|137830|137730|137860|137760|137887|137787|137810|137710|198
1717127100000|2024-05-31 03:45:00|137861.5|137761.5|137868.5|137768.5|137880|137780|137833|137733|155
1717127400000|2024-05-31 03:50:00|137868|137768|137873|137773|137895|137795|137864.5|137764.5|146
1717127700000|2024-05-31 03:55:00|137876.5|137776.5|137928.5|137828.5|137953.5|137853.5|137871.5|137771.5|187
1717128000000|2024-05-31 04:00:00|137931.5|137831.5|137985|137885|137992.5|137892.5|137928|137828|179
1717128300000|2024-05-31 04:05:00|137986.5|137886.5|137988.5|137888.5|138011.5|137911.5|137976.5|137876.5|136
1717128600000|2024-05-31 04:10:00|137992|137892|138033|137933|138040|137940|137985|137885|127
1717128900000|2024-05-31 04:15:00|138033.5|137933.5|138068.5|137968.5|138072|137972|138028|137928|135
1717129200000|2024-05-31 04:20:00|138069|137969|138046|137946|138182|137996.5|138046|137946|141
1717129500000|2024-05-31 04:25:00|138046.5|137946.5|138066.5|137966.5|138067|137967|138031.5|137931.5|95
1717129800000|2024-05-31 04:30:00|138067|137967|138080|137980|138168.5|138008.5|138065|137958.5|121
1717130100000|2024-05-31 04:35:00|138079.5|137979.5|138083|137983|138101.5|138001.5|138065|137965|78
1717130400000|2024-05-31 04:40:00|138084|137984|138093.5|137993.5|138115|138015|138079|137979|98
1717130700000|2024-05-31 04:45:00|138095|137995|138043|137943|138125|138025|138043|137943|143
1717131000000|2024-05-31 04:50:00|138038.5|137938.5|138073|137973|138078|137978|138035|137935|102
1717131300000|2024-05-31 04:55:00|138072.5|137972.5|138095|137995|138095|137995|138071.5|137971.5|90
1717131600000|2024-05-31 05:00:00|138103|138003|138067|137967|138115|138015|138056.5|137956.5|198
1717131900000|2024-05-31 05:05:00|138066.5|137966.5|138063|137963|138077|137977|138045|137945|122
1717132200000|2024-05-31 05:10:00|138063.5|137963.5|138078|137978|138100|138000|138053|137953|128
1717132500000|2024-05-31 05:15:00|138078.5|137978.5|138140|138040|138155|138055|138077|137977|138
1717132800000|2024-05-31 05:20:00|138138.5|138038.5|138186.5|138086.5|138187|138087|138128|138028|141
1717133100000|2024-05-31 05:25:00|138195|138095|138213.5|138113.5|138223.5|138123.5|138186.5|138086.5|212
1717133400000|2024-05-31 05:30:00|138220|138120|138183.5|138083.5|138223|138123|138171.5|138071.5|158
1717133700000|2024-05-31 05:35:00|138184|138084|138245|138145|138263.5|138163.5|138166.5|138066.5|184
1717134000000|2024-05-31 05:40:00|138251.5|138151.5|138263.5|138163.5|138287|138187|138243|138143|158
1717134300000|2024-05-31 05:45:00|138264.5|138164.5|138258|138158|138288.5|138188.5|138251.5|138151.5|170
1717134600000|2024-05-31 05:50:00|138258.5|138158.5|138328.5|138228.5|138342|138242|138258.5|138158.5|167
1717134900000|2024-05-31 05:55:00|138327.5|138227.5|138263.5|138163.5|138341.5|138241.5|138258|138158|172
1717135200000|2024-05-31 06:00:00|138265|138165|138263.5|138163.5|138298.5|138198.5|138213|138113|271
1717135500000|2024-05-31 06:05:00|138258.5|138158.5|138278.5|138178.5|138287|138187|138236.5|138136.5|211
1717135800000|2024-05-31 06:10:00|138271.5|138171.5|138306.5|138206.5|138318.5|138218.5|138266.5|138166.5|151
1717136100000|2024-05-31 06:15:00|138307.5|138207.5|138380|138280|138433|138283.5|138306.5|138206.5|200
1717136400000|2024-05-31 06:20:00|138382|138282|138481.5|138381.5|138581|138422|138376.5|138276.5|199
1717136700000|2024-05-31 06:25:00|138480.5|138380.5|138393.5|138293.5|138485.5|138385.5|138347|138247|334
1717137000000|2024-05-31 06:30:00|138391.5|138291.5|138420|138220|138473.5|138298.5|138316.5|138168|268
1717137300000|2024-05-31 06:35:00|138416.5|138216.5|138573.5|138473.5|138703.5|138518.5|138416.5|138216.5|143
1717137600000|2024-05-31 06:40:00|138569.5|138469.5|138471.5|138371.5|138573.5|138473.5|138446.5|138328.5|96
1717137900000|2024-05-31 06:45:00|138456.5|138356.5|138408|138308|138478|138356.5|138396.5|138246.5|101
1717138200000|2024-05-31 06:50:00|138408.5|138308.5|138410|138310|138410|138310|138396.5|138296.5|44
1717138500000|2024-05-31 06:55:00|138409.5|138309.5|138392|138292|138468|138322|138390|138268|89
1717138800000|2024-05-31 07:00:00|138390.5|138290.5|138433|138333|138437|138337|138390.5|138290.5|103
1717139100000|2024-05-31 07:05:00|138432.5|138332.5|138471.5|138371.5|138472|138372|138432.5|138332.5|46
1717139400000|2024-05-31 07:10:00|138472|138372|138440.5|138340.5|138475|138375|138435|138335|60
1717139700000|2024-05-31 07:15:00|138436.5|138336.5|138380|138280|138458.5|138358.5|138380|138280|111
1717140000000|2024-05-31 07:20:00|138379.5|138279.5|138480|138380|138528.5|138380|138375|138275|133
1717140300000|2024-05-31 07:25:00|138476.5|138376.5|138430|138330|138483|138383|138425|138325|101
1717140600000|2024-05-31 07:30:00|138429.5|138329.5|138418.5|138318.5|138431.5|138331.5|138410|138310|87
1717140900000|2024-05-31 07:35:00|138415|138315|138398.5|138298.5|138415|138315|138350|138250|105
1717141200000|2024-05-31 07:40:00|138398|138298|138340|138240|138400|138300|138328.5|138228.5|83
1717141500000|2024-05-31 07:45:00|138341|138241|138313.5|138213.5|138351.5|138251.5|138312|138212|53
1717141800000|2024-05-31 07:50:00|138313|138213|138350|138250|138350|138250|138306.5|138206.5|44
1717142100000|2024-05-31 07:55:00|138340|138240|138325|138225|138340.5|138240.5|138325|138225|77
1717142400000|2024-05-31 08:00:00|138323.5|138223.5|138250|138150|138335|138235|138240|138140|110
1717142700000|2024-05-31 08:05:00|138250.5|138150.5|138241.5|138141.5|138287|138187|138212.5|138112.5|124
1717143000000|2024-05-31 08:10:00|138242|138142|138151.5|138051.5|138243|138143|138146.5|137989|126
1717143300000|2024-05-31 08:15:00|138149.5|138049.5|138163|138063|138165|138065|138102.5|137940|98
1717143600000|2024-05-31 08:20:00|138163.5|138063.5|138148.5|138048.5|138261|138099|138121.5|137985.5|104
1717143900000|2024-05-31 08:25:00|138149|138049|138183.5|138083.5|138269|138097|138140|138040|88
1717144200000|2024-05-31 08:30:00|138193.5|138093.5|138143.5|138043.5|138251|138093.5|138135|138035|82
1717144500000|2024-05-31 08:35:00|138151.5|138051.5|138070|137970|138156.5|138056.5|138069.5|137911.5|54
1717144800000|2024-05-31 08:40:00|138071|137971|138060|137960|138077|137977|138039.5|137939.5|86
1717145100000|2024-05-31 08:45:00|138060.5|137960.5|138041.5|137941.5|138060.5|137960.5|138016.5|137916.5|135
1717145400000|2024-05-31 08:50:00|138042|137942|138156.5|138056.5|138176.5|138069|138042|137942|125
1717145700000|2024-05-31 08:55:00|138156|138056|138170|138070|138179|138079|138156|138056|85
1717146000000|2024-05-31 09:00:00|138175|138075|138185|138085|138185.5|138085.5|138145|138045|86
1717146300000|2024-05-31 09:05:00|138178|138078|138168.5|138068.5|138183.5|138083.5|138145.5|138045.5|45
1717146600000|2024-05-31 09:10:00|138168|138068|138210|138110|138213|138113|138168|138068|77
1717146900000|2024-05-31 09:15:00|138209.5|138109.5|138273.5|138073.5|138275.5|138114|138201|138057.5|134
1717147200000|2024-05-31 09:20:00|138275|138075|138256.5|138056.5|138277|138113.5|138205|138055.5|204
1717147500000|2024-05-31 09:25:00|138260|138060|138203.5|138103.5|138260.5|138107|138188.5|138045|173
1717147800000|2024-05-31 09:30:00|138210|138110|138216.5|138116.5|138216.5|138116.5|138192|138092|59
1717148100000|2024-05-31 09:35:00|138217.5|138117.5|138202|138102|138217.5|138117.5|138200|138100|64
1717148400000|2024-05-31 09:40:00|138201|138101|138202|138102|138204|138104|138200|138100|48
1717148700000|2024-05-31 09:45:00|138201.5|138101.5|138171.5|138071.5|138202|138102|138169.5|138069.5|27
1717149000000|2024-05-31 09:50:00|138162|138062|138181.5|138081.5|138182|138082|138151.5|138051.5|98
1717149300000|2024-05-31 09:55:00|138181|138081|138161|138061|138182|138082|138160|138060|33
1717149600000|2024-05-31 10:00:00|138157|138057|138151.5|138051.5|138161.5|138061.5|138150.5|138050.5|47
1717149900000|2024-05-31 10:05:00|138152|138052|138146.5|138046.5|138152|138052|138140|138040|45
1717150200000|2024-05-31 10:10:00|138146|138046|138151.5|138051.5|138154.5|138054.5|138146|138046|35
1717150500000|2024-05-31 10:15:00|138152|138052|138168|138068|138171|138071|138150|138050|41
1717150800000|2024-05-31 10:20:00|138165.5|138065.5|138160|138060|138165.5|138065.5|138154.5|138054.5|17
1717151100000|2024-05-31 10:25:00|138165|138065|138168|138068|138169|138069|138165|138065|46
1717151400000|2024-05-31 10:30:00|138170|138070|138175|138075|138182.5|138082.5|138154|138054|89
1717151700000|2024-05-31 10:35:00|138174.5|138074.5|138171.5|138071.5|138180.5|138080.5|138162.5|138062.5|42
1717152000000|2024-05-31 10:40:00|138172|138072|138170|138070|138172|138072|138163.5|138063.5|28
1717152300000|2024-05-31 10:45:00|138169.5|138069.5|138225|138025|138232.5|138071.5|138169|138017|98
1717152600000|2024-05-31 10:50:00|138225.5|138025.5|138226.5|138026.5|138229|138029|138220|138020|67
1717152900000|2024-05-31 10:55:00|138227|138027|138176.5|138076.5|138235|138080|138170|138021.5|141
1717153200000|2024-05-31 11:00:00|138182|138082|138148|138048|138182.5|138082.5|138147.5|138047.5|138
1717153500000|2024-05-31 11:05:00|138148.5|138048.5|138166.5|138066.5|138167|138067|138148|138048|84
1717153800000|2024-05-31 11:10:00|138166|138066|138165|138065|138169|138069|138160|138060|75
1717154100000|2024-05-31 11:15:00|138130|138030|138160|138060|138163.5|138063.5|138130|138030|52
1717154400000|2024-05-31 11:20:00|138160.5|138060.5|138158.5|138058.5|138162.5|138062.5|138158|138058|100
1717154700000|2024-05-31 11:25:00|138158|138058|138183.5|138083.5|138184.5|138084.5|138157|138057|127
1717155000000|2024-05-31 11:30:00|138184.5|138084.5|138176.5|138076.5|138184.5|138084.5|138168.5|138068.5|63
1717155300000|2024-05-31 11:35:00|138177|138077|138175|138075|138180|138080|138171.5|138071.5|44
1717155600000|2024-05-31 11:40:00|138174.5|138074.5|138212|138012|138212.5|138075.5|138160|138011|80
1717155900000|2024-05-31 11:45:00|138211.5|138011.5|138161.5|138061.5|138213|138062|138161|138010.5|98
1717156200000|2024-05-31 11:50:00|138161|138061|138163.5|138063.5|138214.5|138064|138160.5|138012.5|191
1717156500000|2024-05-31 11:55:00|138164.5|138064.5|138152.5|138052.5|138164.5|138064.5|138150|138050|79
1717156800000|2024-05-31 12:00:00|138153|138053|138150|138050|138154.5|138054.5|138149.5|138049.5|41
1717157100000|2024-05-31 12:05:00|138149.5|138049.5|138150|138050|138150.5|138050.5|138148|138048|20
1717157400000|2024-05-31 12:10:00|138149.5|138049.5|138146.5|138046.5|138150.5|138050.5|138145|138045|115
1717157700000|2024-05-31 12:15:00|138147|138047|138176.5|138076.5|138188|138088|138146|138046|103
1717158000000|2024-05-31 12:20:00|138177.5|138077.5|138170|138070|138216|138077.5|138157.5|138007.5|187
1717158300000|2024-05-31 12:25:00|138219.5|138019.5|138308|138046|138331|138127|138171.5|138016|156
1717158600000|2024-05-31 12:30:00|138339|138011|138188|137988|138373.5|138052|138165|137913.5|329
1717158900000|2024-05-31 12:35:00|138186.5|137986.5|137955|137855|138187|137987|137933.5|137788|282
1717159200000|2024-05-31 12:40:00|137954.5|137854.5|137883.5|137783.5|137986.5|137886.5|137882.5|137782.5|198
1717159500000|2024-05-31 12:45:00|137883|137783|137878|137778|137945|137812|137878|137723|74
1717159800000|2024-05-31 12:50:00|137877|137777|137960|137760|137960|137790.5|137870|137737.5|86
1717160100000|2024-05-31 12:55:00|137960.5|137760.5|137888.5|137788.5|137966|137791.5|137825|137690|166
1717160400000|2024-05-31 13:00:00|137895|137795|138020|137820|138160|137891|137895|137747.5|190
1717160700000|2024-05-31 13:05:00|138020.5|137820.5|138113.5|137913.5|138182|137913.5|138019.5|137819.5|140
1717161000000|2024-05-31 13:10:00|138108|137900|137967|137767|138108|137900|137961.5|137761.5|74
1717161300000|2024-05-31 13:15:00|137938|137838|137982|137782|137991.5|137847.5|137910|137761.5|153
1717161600000|2024-05-31 13:20:00|137981.5|137781.5|137988|137788|137989|137789|137981.5|137781.5|59
1717161900000|2024-05-31 13:25:00|137987|137787|137988|137788|137989|137789|137987|137787|90
1717162200000|2024-05-31 13:30:00|137988.5|137788.5|138065|137865|138069|137866.5|137988.5|137788.5|174
1717162500000|2024-05-31 13:35:00|138065.5|137865.5|138016.5|137816.5|138075|137866.5|138015|137815|172
1717162800000|2024-05-31 13:40:00|138017|137817|138067|137707|138123|137867|137966.5|137705.5|251
1717163100000|2024-05-31 13:45:00|138066.5|137706.5|137976.5|137776.5|138066.5|137787|137976|137704|169
1717163400000|2024-05-31 13:50:00|137977|137777|137976.5|137776.5|137986|137786|137951.5|137751.5|240
1717163700000|2024-05-31 13:55:00|137977|137777|137915|137815|138032|137832|137910|137755.5|106
1717164000000|2024-05-31 14:00:00|137914.5|137814.5|138003.5|137803.5|138037|137855|137914.5|137775|110
1717164300000|2024-05-31 14:05:00|138003|137803|138030|137830|138045|137845|137906.5|137757|241
1717164600000|2024-05-31 14:10:00|138031|137831|138068.5|137868.5|138069|137869|137908.5|137745|160
1717164900000|2024-05-31 14:15:00|138069|137869|138126.5|137926.5|138148.5|137948.5|138067|137867|215
1717165200000|2024-05-31 14:20:00|138127|137927|138128.5|137928.5|138134|137934|138126|137926|237
1717165500000|2024-05-31 14:25:00|138128|137928|138136.5|137936.5|138138|137938|138127.5|137927.5|340
1717165800000|2024-05-31 14:30:00|138137.5|137937.5|138200|138000|138201.5|138001.5|138136|137936|203
1717166100000|2024-05-31 14:35:00|138199.5|137999.5|138238.5|138038.5|138240.5|138040.5|138199.5|137999.5|242
1717166400000|2024-05-31 14:40:00|138237|138037|138372|138172|138386|138234|138237|138037|173
1717166700000|2024-05-31 14:45:00|138366|138166|138336.5|138136.5|138367|138203.5|138297.5|138133.5|172
1717167000000|2024-05-31 14:50:00|138337|138137|138301|138101|138343|138187|138255|138007|278
1717167300000|2024-05-31 14:55:00|138300.5|138100.5|138297|138097|138300.5|138122|138206.5|137859.5|208
1717167600000|2024-05-31 15:00:00|138296.5|138096.5|138238.5|138038.5|138311.5|138147|138200|138038|145
1717167900000|2024-05-31 15:05:00|138238|138038|138246.5|138046.5|138300|138100|138196.5|138038|234
1717168200000|2024-05-31 15:10:00|138247|138047|138250|138050|138398|138179|138224.5|138046.5|201
1717168500000|2024-05-31 15:15:00|138249|138049|138231.5|138031.5|138275.5|138075.5|138226.5|138026.5|76
1717168800000|2024-05-31 15:20:00|138198.5|138098.5|138206.5|138106.5|138276|138124.5|138198|138048|129
1717169100000|2024-05-31 15:25:00|138207|138107|138266.5|138066.5|138268|138107|138195.5|138045.5|146
1717169400000|2024-05-31 15:30:00|138268|138068|138266.5|138066.5|138270|138070|138265.5|138065.5|188
1717169700000|2024-05-31 15:35:00|138267.5|138067.5|138208.5|138008.5|138267.5|138092|138160|138008|128
1717170000000|2024-05-31 15:40:00|138208|138008|138215|138015|138216|138065|138165|138007|181
1717170300000|2024-05-31 15:45:00|138214.5|138014.5|138242|138042|138242.5|138042.5|138185|137985|103
1717170600000|2024-05-31 15:50:00|138242.5|138042.5|138242|138042|138243|138043|138240.5|138040.5|89
1717170900000|2024-05-31 15:55:00|138241.5|138041.5|138258.5|138058.5|138275|138093.5|138193.5|138041|74
1717171200000|2024-05-31 16:00:00|138296.5|138096.5|138296.5|138096.5|138298|138098|138295|138095|220
1717171500000|2024-05-31 16:05:00|138297|138097|138315|138115|138335|138135|138276.5|138076.5|218
1717171800000|2024-05-31 16:10:00|138315.5|138115.5|138303.5|138103.5|138318.5|138118.5|138295|138095|222
1717172100000|2024-05-31 16:15:00|138303|138103|138303|138103|138304.5|138153.5|138252|138102|127
1717172400000|2024-05-31 16:20:00|138302.5|138102.5|138303.5|138103.5|138305|138105|138302|138102|217
1717172700000|2024-05-31 16:25:00|138287|138087|138301.5|138101.5|138302.5|138102.5|138286.5|138086.5|64
1717173000000|2024-05-31 16:30:00|138302|138102|138278.5|138078.5|138302.5|138127|138227|138065.5|93
1717173300000|2024-05-31 16:35:00|138278|138078|138278|138078|138280|138080|138266.5|138066.5|102
1717173600000|2024-05-31 16:40:00|138278.5|138078.5|138241.5|138041.5|138278.5|138078.5|138231.5|138031.5|120
1717173900000|2024-05-31 16:45:00|138240|138040|138243.5|138043.5|138319|138100|138228|138028|116
1717174200000|2024-05-31 16:50:00|138243|138043|138322|138122|138323|138123|138242.5|138042.5|202
1717174500000|2024-05-31 16:55:00|138322.5|138122.5|138321.5|138121.5|138325|138123|138298.5|138098.5|277
1717174800000|2024-05-31 17:00:00|138323|138123|138325|138125|138328|138127|138321.5|138121.5|176
1717175100000|2024-05-31 17:05:00|138325.5|138125.5|138313|138113|138340|138126|138296.5|138096.5|89
1717175400000|2024-05-31 17:10:00|138313.5|138113.5|138308.5|138108.5|138318|138117.5|138263|138063|199
1717175700000|2024-05-31 17:15:00|138308|138108|138323|138110|138330|138111|138291.5|138091.5|253
1717176000000|2024-05-31 17:20:00|138325|138109|138323|138091|138345|138117|138316.5|138087|128
1717176300000|2024-05-31 17:25:00|138322|138092|138312|138105|138322|138106|138310|138092|129
1717176600000|2024-05-31 17:30:00|138313|138103|138312|138105|138320|138108|138309|138096|167
1717176900000|2024-05-31 17:35:00|138309|138106|138308|138108|138316|138109|138308|138100|108
1717177200000|2024-05-31 17:40:00|138312|138105|138308|138108|138315|138110|138307|138102|148
1717177500000|2024-05-31 17:45:00|138309|138109|138275|138075|138324|138110|138274|138074|144
1717177800000|2024-05-31 17:50:00|138274.5|138074.5|138275|138075|138276|138076|138274|138074|50
1717178100000|2024-05-31 17:55:00|138274.5|138074.5|138267|138067|138276|138076|138264.5|138064.5|66
1717178400000|2024-05-31 18:00:00|138266.5|138066.5|138266.5|138066.5|138283|138083|138265.5|138065.5|25
1717178700000|2024-05-31 18:05:00|138267|138067|138293.5|138093.5|138318.5|138118.5|138238.5|138038.5|197
1717179000000|2024-05-31 18:10:00|138293|138093|138333|138104|138342|138113|138225.5|138025.5|176
1717179300000|2024-05-31 18:15:00|138337|138100|138240|138040|138343|138107|138239|138039|279
1717179600000|2024-05-31 18:20:00|138241|138041|138231.5|138031.5|138266.5|138066.5|138215|138015|47
1717179900000|2024-05-31 18:25:00|138232|138032|138231.5|138031.5|138233.5|138033.5|138230|138030|147
1717180200000|2024-05-31 18:30:00|138230.5|138030.5|138265|138065|138267.5|138067.5|138230.5|138030.5|81
1717180500000|2024-05-31 18:35:00|138265.5|138065.5|138265|138065|138266.5|138066.5|138263|138063|124
1717180800000|2024-05-31 18:40:00|138266|138066|138265|138065|138266.5|138066.5|138261.5|138061.5|92
1717181100000|2024-05-31 18:45:00|138265.5|138065.5|138336|138104|138337|138105|138231.5|138031.5|50
1717181400000|2024-05-31 18:50:00|138335|138105|138325|138115|138339|138120.5|138319|138101|73
1717181700000|2024-05-31 18:55:00|138326|138116|138303|138103|138330|138116|138302|138102|83
1717182000000|2024-05-31 19:00:00|138303.5|138103.5|138310|138097|138316|138104|138302|138091|119
1717182300000|2024-05-31 19:05:00|138311|138095|138310|138097|138318|138103.5|138302.5|138089|125
1717182600000|2024-05-31 19:10:00|138309|138098|138311|138095|138311|138098|138309|138095|7
1717182900000|2024-05-31 19:15:00|138345|138093|138349|138091|138352|138102|138338|138088|21
1717183200000|2024-05-31 19:20:00|138348|138092|138320|138120|138356|138120.5|138319|138084|96
1717183500000|2024-05-31 19:25:00|138322|138118|138320|138120|138327|138123|138316|138113|73
1717183800000|2024-05-31 19:30:00|138319|138119|138320|138120|138321|138121|138319|138119|22
1717184100000|2024-05-31 19:35:00|138320.5|138120.5|138320|138120|138324|138124|138319.5|138119.5|23
1717184400000|2024-05-31 19:40:00|138319.5|138119.5|138320|138120|138323|138123|138318|138118|75
1717184700000|2024-05-31 19:45:00|138262|138062|138215|138015|138262|138076.5|138176.5|138013|62
1717185000000|2024-05-31 19:50:00|138218.5|138018.5|138155|138055|138231.5|138055.5|138153.5|138005|26
1717185300000|2024-05-31 19:55:00|138188.5|137988.5|138165|137965|138188.5|137988.5|138165|137965|59
1717372800000|2024-06-03 00:00:00|138260|137900|138130|137930|138411|138051|137980|137782|447
1717373100000|2024-06-03 00:05:00|138080|137980|137895|137795|138150|137993|137889.5|137689.5|416
1717373400000|2024-06-03 00:10:00|137896|137796|137880|137780|138047|137870|137863.5|137743.5|369
1717373700000|2024-06-03 00:15:00|137885|137785|137950|137850|137986.5|137852|137866.5|137766.5|251
1717374000000|2024-06-03 00:20:00|137952|137852|137933|137833|137970|137870|137913|137813|277
1717374300000|2024-06-03 00:25:00|137932|137832|137872|137772|137933.5|137833.5|137861.5|137761.5|218
1717374600000|2024-06-03 00:30:00|137875|137775|137893.5|137793.5|137932|137832|137855|137755|227
1717374900000|2024-06-03 00:35:00|137893|137793|137925|137825|137950|137850|137893|137793|231
1717375200000|2024-06-03 00:40:00|137923.5|137823.5|137902.5|137802.5|137930|137830|137889.5|137789.5|209
1717375500000|2024-06-03 00:45:00|137903|137803|137850.5|137750.5|137904|137804|137803.5|137703.5|285
1717375800000|2024-06-03 00:50:00|137850|137750|137710|137610|137861|137761|137700|137600|298
1717376100000|2024-06-03 00:55:00|137705|137605|137705|137605|137706.5|137606.5|137651.5|137551.5|251
1717376400000|2024-06-03 01:00:00|137707|137607|137741.5|137641.5|137755|137655|137638|137538|233
1717376700000|2024-06-03 01:05:00|137740|137640|137735|137635|137758.5|137658.5|137708|137608|219
1717377000000|2024-06-03 01:10:00|137736|137636|137738.5|137638.5|137763.5|137663.5|137723.5|137623.5|166
1717377300000|2024-06-03 01:15:00|137737|137637|137682|137582|137788.5|137645|137671.5|137571.5|228
1717377600000|2024-06-03 01:20:00|137680|137580|137743|137643|137762|137662|137660|137560|234
1717377900000|2024-06-03 01:25:00|137743.5|137643.5|137766.5|137666.5|137771.5|137671.5|137739.5|137639.5|172
1717378200000|2024-06-03 01:30:00|137755|137655|137748.5|137648.5|137778.5|137678.5|137746|137646|200
1717378500000|2024-06-03 01:35:00|137747.5|137647.5|137591.5|137491.5|137753.5|137653.5|137563.5|137463.5|315
1717378800000|2024-06-03 01:40:00|137591|137491|137470|137370|137597|137497|137460|137360|323
1717379100000|2024-06-03 01:45:00|137468.5|137368.5|137485|137385|137488.5|137388.5|137395|137295|294
1717379400000|2024-06-03 01:50:00|137490|137390|137513.5|137413.5|137513.5|137413.5|137466.5|137366.5|196
1717379700000|2024-06-03 01:55:00|137522|137422|137503.5|137403.5|137525|137425|137485|137385|150
1717380000000|2024-06-03 02:00:00|137503|137403|137502|137402|137518|137418|137445|137345|238
1717380300000|2024-06-03 02:05:00|137500|137400|137502|137402|137530|137430|137488|137388|192
1717380600000|2024-06-03 02:10:00|137500.5|137400.5|137480|137380|137520|137420|137473.5|137373.5|165
1717380900000|2024-06-03 02:15:00|137481|137381|137412|137312|137481|137381|137389.5|137289.5|283
1717381200000|2024-06-03 02:20:00|137411.5|137311.5|137448.5|137348.5|137450|137350|137396|137296|175
1717381500000|2024-06-03 02:25:00|137447|137347|137456.5|137356.5|137475|137375|137442.5|137342.5|131
1717381800000|2024-06-03 02:30:00|137455.5|137355.5|137433.5|137333.5|137457|137357|137422|137322|141
1717382100000|2024-06-03 02:35:00|137435|137335|137460|137360|137465|137365|137431.5|137331.5|100
1717382400000|2024-06-03 02:40:00|137460.5|137360.5|137466.5|137366.5|137473.5|137373.5|137443|137343|93
1717382700000|2024-06-03 02:45:00|137467|137367|137468.5|137368.5|137474|137374|137453|137353|84
1717383000000|2024-06-03 02:50:00|137468|137368|137523|137423|137533.5|137433.5|137467|137367|114
1717383300000|2024-06-03 02:55:00|137525|137425|137330|137230|137525.5|137425.5|137328|137228|251
1717383600000|2024-06-03 03:00:00|137327|137227|137368.5|137268.5|137410|137310|137323.5|137223.5|179
1717383900000|2024-06-03 03:05:00|137368|137268|137343.5|137243.5|137386|137286|137287|137187|204
1717384200000|2024-06-03 03:10:00|137343|137243|137380|137280|137383|137283|137325|137225|114
1717384500000|2024-06-03 03:15:00|137378.5|137278.5|137378.5|137278.5|137395|137295|137355|137255|152
1717384800000|2024-06-03 03:20:00|137378|137278|137400|137300|137410|137310|137368.5|137268.5|133
1717385100000|2024-06-03 03:25:00|137399.5|137299.5|137508.5|137408.5|137518.5|137418.5|137399.5|137299.5|163
1717385400000|2024-06-03 03:30:00|137506.5|137406.5|137498.5|137398.5|137600|137430|137483|137383|123
1717385700000|2024-06-03 03:35:00|137498|137398|137482|137382|137510|137410|137468|137368|127
1717386000000|2024-06-03 03:40:00|137481|137381|137478.5|137378.5|137498.5|137398.5|137473|137373|103
1717386300000|2024-06-03 03:45:00|137483|137383|137507|137407|137507|137407|137480|137380|93
1717386600000|2024-06-03 03:50:00|137513|137413|137621.5|137521.5|137624|137524|137498|137398|177
1717386900000|2024-06-03 03:55:00|137623.5|137523.5|137576.5|137476.5|137625|137525|137555|137455|183
1717387200000|2024-06-03 04:00:00|137577|137477|137548.5|137448.5|137577|137477|137546.5|137446.5|96
1717387500000|2024-06-03 04:05:00|137548|137448|137555|137455|137587|137487|137531.5|137431.5|115
1717387800000|2024-06-03 04:10:00|137556.5|137456.5|137561.5|137461.5|137575.5|137475.5|137554.5|137454.5|98
1717388100000|2024-06-03 04:15:00|137560|137460|137563.5|137463.5|137565.5|137465.5|137540|137440|116
1717388400000|2024-06-03 04:20:00|137563|137463|137478.5|137378.5|137564|137464|137473|137373|146
1717388700000|2024-06-03 04:25:00|137473.5|137373.5|137495|137395|137503.5|137403.5|137473.5|137373.5|95
1717389000000|2024-06-03 04:30:00|137503.5|137403.5|137488.5|137388.5|137531.5|137431.5|137476|137376|145
1717389300000|2024-06-03 04:35:00|137489.5|137389.5|137517|137417|137537|137437|137488|137388|138
1717389600000|2024-06-03 04:40:00|137521.5|137421.5|137500|137400|137521.5|137421.5|137498|137398|41
1717389900000|2024-06-03 04:45:00|137505|137405|137495|137395|137505|137405|137476.5|137376.5|58
1717390200000|2024-06-03 04:50:00|137493.5|137393.5|137545|137445|137553.5|137453.5|137493.5|137393.5|95
1717390500000|2024-06-03 04:55:00|137541.5|137441.5|137542|137442|137565|137465|137528|137428|96
1717390800000|2024-06-03 05:00:00|137541.5|137441.5|137555|137455|137558.5|137458.5|137503.5|137403.5|126
1717391100000|2024-06-03 05:05:00|137558.5|137458.5|137510|137410|137558.5|137458.5|137476.5|137376.5|143
1717391400000|2024-06-03 05:10:00|137515|137415|137498.5|137398.5|137515|137415|137470|137370|113
1717391700000|2024-06-03 05:15:00|137510|137410|137533.5|137433.5|137545|137445|137496.5|137396.5|140
1717392000000|2024-06-03 05:20:00|137533|137433|137387|137287|137534|137434|137367|137267|302
1717392300000|2024-06-03 05:25:00|137387.5|137287.5|137425|137325|137435|137335|137386.5|137286.5|169
1717392600000|2024-06-03 05:30:00|137422|137322|137442|137342|137462|137362|137401.5|137301.5|161
1717392900000|2024-06-03 05:35:00|137441.5|137341.5|137405|137305|137455|137355|137404.5|137304.5|136
1717393200000|2024-06-03 05:40:00|137408.5|137308.5|137486.5|137386.5|137507|137407|137401.5|137301.5|113
1717393500000|2024-06-03 05:45:00|137483|137383|137447|137347|137500|137400|137446.5|137346.5|138
1717393800000|2024-06-03 05:50:00|137446.5|137346.5|137421.5|137321.5|137450|137350|137398.5|137298.5|183
1717394100000|2024-06-03 05:55:00|137422|137322|137416.5|137316.5|137455.5|137355.5|137408|137308|191
1717394400000|2024-06-03 06:00:00|137417|137317|137385|137285|137425|137325|137357|137257|274
1717394700000|2024-06-03 06:05:00|137390|137290|137470|137370|137490|137390|137388.5|137288.5|188
1717395000000|2024-06-03 06:10:00|137458.5|137358.5|137487.5|137387.5|137511.5|137411.5|137456.5|137356.5|171
1717395300000|2024-06-03 06:15:00|137490|137390|137466.5|137366.5|137497|137397|137456.5|137356.5|114
1717395600000|2024-06-03 06:20:00|137463.5|137363.5|137420|137320|137480|137380|137400|137300|142
1717395900000|2024-06-03 06:25:00|137423.5|137323.5|137436.5|137336.5|137482|137382|137420.5|137320.5|118
1717396200000|2024-06-03 06:30:00|137438|137338|137518.5|137418.5|137590|137463.5|137423.5|137323.5|182
1717396500000|2024-06-03 06:35:00|137515|137415|137463|137363|137521.5|137421.5|137457.5|137357.5|104
1717396800000|2024-06-03 06:40:00|137463.5|137363.5|137441.5|137341.5|137463.5|137363.5|137425|137325|41
1717397100000|2024-06-03 06:45:00|137442|137342|137445|137345|137454|137354|137442|137342|22
1717397400000|2024-06-03 06:50:00|137447|137347|137465|137365|137476.5|137376.5|137446.5|137346.5|48
1717397700000|2024-06-03 06:55:00|137460|137360|137487|137387|137493.5|137393.5|137455|137355|43
1717398000000|2024-06-03 07:00:00|137493|137393|137530|137430|137549|137449|137491.5|137391.5|64
1717398300000|2024-06-03 07:05:00|137531.5|137431.5|137550|137450|137573.5|137473.5|137525|137425|57
1717398600000|2024-06-03 07:10:00|137551.5|137451.5|137587|137487|137592|137492|137551.5|137451.5|56
1717398900000|2024-06-03 07:15:00|137593.5|137493.5|137653|137553|137665|137565|137590|137490|90
1717399200000|2024-06-03 07:20:00|137652.5|137552.5|137630|137530|137653.5|137553.5|137613.5|137513.5|55
1717399500000|2024-06-03 07:25:00|137636.5|137536.5|137673|137573|137673.5|137573.5|137633|137533|39
1717399800000|2024-06-03 07:30:00|137673.5|137573.5|137685|137585|137685|137585|137673.5|137573.5|61
1717400100000|2024-06-03 07:35:00|137686.5|137586.5|137688.5|137588.5|137692|137592|137678|137578|111
1717400400000|2024-06-03 07:40:00|137687|137587|137660|137560|137719.5|137587.5|137654|137516.5|103
1717400700000|2024-06-03 07:45:00|137662|137562|137670.5|137570.5|137683.5|137583.5|137651.5|137551.5|81
1717401000000|2024-06-03 07:50:00|137665|137565|137680|137580|137680.5|137580.5|137660.5|137560.5|47
1717401300000|2024-06-03 07:55:00|137682|137582|137683.5|137583.5|137685.5|137585.5|137674|137574|50
1717401600000|2024-06-03 08:00:00|137680|137580|137676.5|137576.5|137703.5|137592|137670|137485|57
1717401900000|2024-06-03 08:05:00|137677|137577|137673.5|137573.5|137682|137582|137673|137573|65
1717402200000|2024-06-03 08:10:00|137674|137574|137621.5|137521.5|137677|137577|137620|137520|75
1717402500000|2024-06-03 08:15:00|137621|137521|137636.5|137536.5|137656.5|137556.5|137614.5|137514.5|90
1717402800000|2024-06-03 08:20:00|137633|137533|137640|137540|137640.5|137540.5|137625|137525|25
1717403100000|2024-06-03 08:25:00|137651.5|137551.5|137653.5|137553.5|137668.5|137568.5|137635|137535|60
1717403400000|2024-06-03 08:30:00|137661.5|137561.5|137631.5|137531.5|137661.5|137561.5|137628|137528|61
1717403700000|2024-06-03 08:35:00|137631|137531|137658.5|137558.5|137659|137559|137631|137531|46
1717404000000|2024-06-03 08:40:00|137658|137558|137688|137588|137688|137588|137658|137558|55
1717404300000|2024-06-03 08:45:00|137692|137592|137680|137580|137701.5|137601.5|137680|137580|53
1717404600000|2024-06-03 08:50:00|137679.5|137579.5|137661.5|137561.5|137681.5|137581.5|137656.5|137556.5|63
1717404900000|2024-06-03 08:55:00|137663.5|137563.5|137700|137600|137732|137601|137663|137528.5|71
1717405200000|2024-06-03 09:00:00|137703|137603|137741.5|137641.5|137744|137644|137703|137603|61
1717405500000|2024-06-03 09:05:00|137734.5|137634.5|137728|137628|137734.5|137634.5|137720|137620|61
1717405800000|2024-06-03 09:10:00|137732|137632|137743.5|137643.5|137757|137657|137721.5|137621.5|102
1717406100000|2024-06-03 09:15:00|137743|137643|137745|137645|137745|137645|137713.5|137613.5|74
1717406400000|2024-06-03 09:20:00|137743|137643|137726.5|137626.5|137748.5|137648.5|137721|137621|52
1717406700000|2024-06-03 09:25:00|137723.5|137623.5|137693.5|137593.5|137726.5|137626.5|137693.5|137593.5|63
1717407000000|2024-06-03 09:30:00|137691.5|137591.5|137673|137573|137691.5|137591.5|137672.5|137572.5|48
1717407300000|2024-06-03 09:35:00|137671.5|137571.5|137651.5|137551.5|137671.5|137571.5|137608|137508|86
1717407600000|2024-06-03 09:40:00|137652|137552|137672|137572|137741.5|137572|137651.5|137541.5|15
1717407900000|2024-06-03 09:45:00|137671.5|137571.5|137711.5|137611.5|137723|137623|137667|137567|79
1717408200000|2024-06-03 09:50:00|137712|137612|137698.5|137598.5|137713.5|137613.5|137690|137590|122
1717408500000|2024-06-03 09:55:00|137698|137598|137688.5|137588.5|137714|137598|137657|137514|82
1717408800000|2024-06-03 10:00:00|137685|137585|137648.5|137548.5|137685.5|137585.5|137648|137548|37
1717409100000|2024-06-03 10:05:00|137648|137548|137647|137547|137648|137548|137643|137543|13
1717409400000|2024-06-03 10:10:00|137646.5|137546.5|137643.5|137543.5|137651|137551|137643|137543|26
1717409700000|2024-06-03 10:15:00|137643|137543|137615|137515|137644.5|137544.5|137606.5|137506.5|54
1717410000000|2024-06-03 10:20:00|137613.5|137513.5|137585|137485|137613.5|137513.5|137581.5|137481.5|17
1717410300000|2024-06-03 10:25:00|137585.5|137485.5|137577|137477|137585.5|137485.5|137576|137476|19
1717410600000|2024-06-03 10:30:00|137576.5|137476.5|137580|137480|137585|137485|137576.5|137476.5|31
1717410900000|2024-06-03 10:35:00|137581|137481|137570|137470|137603|137503|137568.5|137468.5|40
1717411200000|2024-06-03 10:40:00|137570.5|137470.5|137535|137435|137573.5|137473.5|137529.5|137429.5|44
1717411500000|2024-06-03 10:45:00|137535.5|137435.5|137531.5|137431.5|137535.5|137435.5|137530.5|137430.5|21
1717411800000|2024-06-03 10:50:00|137532|137432|137538.5|137438.5|137538.5|137438.5|137516.5|137416.5|27
1717412100000|2024-06-03 10:55:00|137546.5|137446.5|137536.5|137436.5|137555|137455|137526.5|137426.5|44
1717412400000|2024-06-03 11:00:00|137537|137437|137535|137435|137542|137442|137531.5|137431.5|34
1717412700000|2024-06-03 11:05:00|137535.5|137435.5|137513.5|137413.5|137535.5|137435.5|137510|137410|45
1717413000000|2024-06-03 11:10:00|137514|137414|137506.5|137406.5|137514.5|137414.5|137493|137393|95
1717413300000|2024-06-03 11:15:00|137517|137417|137498.5|137398.5|137517|137417|137478|137378|43
1717413600000|2024-06-03 11:20:00|137498|137398|137476.5|137376.5|137498.5|137398.5|137476.5|137376.5|33
1717413900000|2024-06-03 11:25:00|137476|137376|137511.5|137411.5|137525|137425|137476|137376|82
1717414200000|2024-06-03 11:30:00|137513|137413|137513.5|137413.5|137513.5|137413.5|137503|137403|23
1717414500000|2024-06-03 11:35:00|137513|137413|137543|137443|137550|137450|137512.5|137412.5|42
1717414800000|2024-06-03 11:40:00|137543.5|137443.5|137557|137457|137557.5|137457.5|137539.5|137439.5|29
1717415100000|2024-06-03 11:45:00|137556.5|137456.5|137607|137507|137627|137527|137556.5|137456.5|46
1717415400000|2024-06-03 11:50:00|137603.5|137503.5|137571.5|137471.5|137623.5|137513.5|137571|137423|54
1717415700000|2024-06-03 11:55:00|137570.5|137470.5|137545|137445|137573.5|137473.5|137544|137444|53
1717416000000|2024-06-03 12:00:00|137545.5|137445.5|137577|137477|137577|137477|137543.5|137443.5|124
1717416300000|2024-06-03 12:05:00|137576.5|137476.5|137568.5|137468.5|137576.5|137476.5|137567|137467|35
1717416600000|2024-06-03 12:10:00|137570|137470|137566.5|137466.5|137573.5|137473.5|137566.5|137466.5|21
1717416900000|2024-06-03 12:15:00|137567|137467|137546.5|137446.5|137567|137467|137543.5|137443.5|14
1717417200000|2024-06-03 12:20:00|137537|137437|137485|137385|137542|137442|137445|137285|71
1717417500000|2024-06-03 12:25:00|137484.5|137384.5|137485|137385|137485.5|137385.5|137481.5|137381.5|30
1717417800000|2024-06-03 12:30:00|137481.5|137381.5|137480|137380|137485.5|137385.5|137476|137376|80
1717418100000|2024-06-03 12:35:00|137479.5|137379.5|137501.5|137401.5|137507|137407|137478|137378|43
1717418400000|2024-06-03 12:40:00|137502|137402|137476.5|137376.5|137548.5|137402.5|137476.5|137346.5|79
1717418700000|2024-06-03 12:45:00|137477.5|137377.5|137503.5|137403.5|137507|137407|137477.5|137377.5|54
1717419000000|2024-06-03 12:50:00|137503|137403|137500|137400|137503.5|137403.5|137490|137390|44
1717419300000|2024-06-03 12:55:00|137499.5|137399.5|137500|137400|137503.5|137403.5|137490|137390|25
1717419600000|2024-06-03 13:00:00|137501|137401|137452|137352|137501|137401|137450.5|137350.5|164
1717419900000|2024-06-03 13:05:00|137451.5|137351.5|137510|137310|137511|137360.5|137451|137301|71
1717420200000|2024-06-03 13:10:00|137512|137312|137455|137355|137527|137372|137450.5|137301.5|103
1717420500000|2024-06-03 13:15:00|137455.5|137355.5|137495|137295|137497.5|137355.5|137440.5|137289.5|118
1717420800000|2024-06-03 13:20:00|137480.5|137280.5|137495|137295|137520|137395|137463.5|137280.5|49
1717421100000|2024-06-03 13:25:00|137495.5|137295.5|137448.5|137348.5|137498.5|137369|137432.5|137266.5|88
1717421400000|2024-06-03 13:30:00|137460|137360|137436.5|137336.5|137507|137387.5|137426|137270|191
1717421700000|2024-06-03 13:35:00|137437|137337|137465|137365|137483.5|137383.5|137436.5|137336.5|102
1717422000000|2024-06-03 13:40:00|137464.5|137364.5|137544|137309|137582.5|137390|137451.5|137251.5|152
1717422300000|2024-06-03 13:45:00|137581|137302|137498|137398|137630|137419|137459|137302|190
1717422600000|2024-06-03 13:50:00|137498.5|137398.5|137501.5|137401.5|137617.5|137417.5|137487|137318|209
1717422900000|2024-06-03 13:55:00|137502|137402|137574|137286|137605|137405|137473|137286|135
1717423200000|2024-06-03 14:00:00|137556|137294|137220|137120|137590|137294|137198|137014.5|292
1717423500000|2024-06-03 14:05:00|137255.5|137055.5|137245|137045|137518.5|137158.5|137125|136990|188
1717423800000|2024-06-03 14:10:00|137181.5|137081.5|137142|137042|137272.5|137082|137109.5|136978|168
1717424100000|2024-06-03 14:15:00|137141.5|137041.5|137103|137003|137142|137042|137088|136988|163
1717424400000|2024-06-03 14:20:00|137103.5|137003.5|137246.5|137046.5|137310|137122|137063|136929.5|208
1717424700000|2024-06-03 14:25:00|137247|137047|137108|137008|137247|137096.5|137107.5|136983.5|135
1717425000000|2024-06-03 14:30:00|137107.5|137007.5|137152|137052|137185|137052|137107.5|136985|100
1717425300000|2024-06-03 14:35:00|137151.5|137051.5|137127|137027|137258.5|137080.5|137127|136976.5|153
1717425600000|2024-06-03 14:40:00|137125.5|137025.5|137120|137020|137127|137027|137115|137015|76
1717425900000|2024-06-03 14:45:00|137119.5|137019.5|137231.5|137131.5|137480|137157|137119|136981|142
1717426200000|2024-06-03 14:50:00|137232|137132|137287|137187|137429|137208|137211.5|137039|125
1717426500000|2024-06-03 14:55:00|137286.5|137186.5|137280|137180|137401.5|137234|137280|137158|109
1717426800000|2024-06-03 15:00:00|137268.5|137168.5|137248|137148|137331.5|137182|137241|137053.5|87
1717427100000|2024-06-03 15:05:00|137255.5|137055.5|137215|137015|137345|137195.5|137208.5|137013.5|216
1717427400000|2024-06-03 15:10:00|137214.5|137014.5|137196.5|136996.5|137216.5|137065|137153|136995|143
1717427700000|2024-06-03 15:15:00|137196|136996|137196.5|136996.5|137200|137000|137194|136994|122
1717428000000|2024-06-03 15:20:00|137197|136997|137077|136977|137206.5|137009|137076.5|136927|215
1717428300000|2024-06-03 15:25:00|137076|136976|137065.5|136965.5|137155|136982|137049|136921.5|91
1717428600000|2024-06-03 15:30:00|137140|136940|137152.5|136952.5|137153.5|136993.5|137055|136900|207
1717428900000|2024-06-03 15:35:00|137151.5|136951.5|137073|136873|137167|137003.5|137022.5|136872.5|128
1717429200000|2024-06-03 15:40:00|137073.5|136873.5|137023|136923|137074.5|136944|137022.5|136872|79
1717429500000|2024-06-03 15:45:00|137073|136873|137105|137005|137186.5|137037.5|137043|136872.5|130
1717429800000|2024-06-03 15:50:00|137104.5|137004.5|137080|136980|137106|137006|137079|136979|42
1717430100000|2024-06-03 15:55:00|137079.5|136979.5|137088.5|136988.5|137170|137005|137059.5|136884|38
1717430400000|2024-06-03 16:00:00|137088|136988|137153.5|137053.5|137228|137053.5|137088|136968|115
1717430700000|2024-06-03 16:05:00|137153|137053|137263.5|137063.5|137314.5|137114.5|137140|136998.5|185
1717431000000|2024-06-03 16:10:00|137263|137063|137320|137120|137321|137121|137148|136952|204
1717431300000|2024-06-03 16:15:00|137319.5|137119.5|137241.5|137141.5|137320.5|137142.5|137223|137072.5|186
1717431600000|2024-06-03 16:20:00|137242|137142|137283.5|137083.5|137335|137160|137227.5|137080|156
1717431900000|2024-06-03 16:25:00|137283|137083|137275|137075|137331.5|137132|137214|137025.5|165
1717432200000|2024-06-03 16:30:00|137274.5|137074.5|137329.5|137129.5|137337.5|137147|137247|137074.5|177
1717432500000|2024-06-03 16:35:00|137326.5|137126.5|137167|136949|137329.5|137136.5|137167|136930|205
1717432800000|2024-06-03 16:40:00|137171|136947|137208|137008|137223|137023|137171|136941|137
1717433100000|2024-06-03 16:45:00|137207.5|137007.5|137208|137008|137208.5|137008.5|137207|137007|38
1717433400000|2024-06-03 16:50:00|137207.5|137007.5|137285|137085|137310|137112|137207|137007|162
1717433700000|2024-06-03 16:55:00|137284.5|137084.5|137235|137135|137286|137135|137234.5|137083.5|25
1717434000000|2024-06-03 17:00:00|137234.5|137134.5|137287|137087|137411|137195|137233|137084.5|157
1717434300000|2024-06-03 17:05:00|137286.5|137086.5|137278|137078|137288|137088|137256|137056|114
1717434600000|2024-06-03 17:10:00|137279.5|137079.5|137341.5|137141.5|137413.5|137213.5|137278|137063|204
1717434900000|2024-06-03 17:15:00|137341|137141|137242|137042|137342.5|137142.5|137237|137037|171
1717435200000|2024-06-03 17:20:00|137241|137041|137325|137125|137415|137233.5|137239.5|137039.5|141
1717435500000|2024-06-03 17:25:00|137325.5|137125.5|137280|137080|137383.5|137212|137261.5|137061.5|116
1717435800000|2024-06-03 17:30:00|137279.5|137079.5|137245|137045|137338.5|137145.5|137244.5|137044.5|97
1717436100000|2024-06-03 17:35:00|137245.5|137045.5|137248.5|137048.5|137249.5|137049.5|137240|137040|65
1717436400000|2024-06-03 17:40:00|137249.5|137049.5|137228|137028|137299|137123|137223|137023|98
1717436700000|2024-06-03 17:45:00|137228.5|137028.5|137220|137120|137229|137127|137214|137028|30
1717437000000|2024-06-03 17:50:00|137221|137121|137243.5|137043.5|137249|137149|137221|137031.5|62
1717437300000|2024-06-03 17:55:00|137231.5|137031.5|137250|137050|137293.5|137143.5|137216.5|137027|95
1717437600000|2024-06-03 18:00:00|137250.5|137050.5|137200|137000|137251|137051|137200|137000|80
1717437900000|2024-06-03 18:05:00|137199.5|136999.5|137248.5|137048.5|137290|137090|137199.5|136999.5|66
1717438200000|2024-06-03 18:10:00|137249|137049|137248.5|137048.5|137249.5|137049.5|137247.5|137047.5|64
1717438500000|2024-06-03 18:15:00|137249|137049|137214|137014|137249|137049|137213.5|137013.5|203
1717438800000|2024-06-03 18:20:00|137213.5|137013.5|137189|136989|137226|137064|137088.5|136935|88
1717439100000|2024-06-03 18:25:00|137190|136990|137203.5|137003.5|137238.5|137038.5|137188.5|136988.5|183
1717439400000|2024-06-03 18:30:00|137203|137003|137208|137008|137209|137009|137202|137002|160
1717439700000|2024-06-03 18:35:00|137208.5|137008.5|137193.5|136993.5|137209|137009|137192.5|136992.5|71
1717440000000|2024-06-03 18:40:00|137192|136992|137178.5|136978.5|137202.5|137002.5|137152|136952|69
1717440300000|2024-06-03 18:45:00|137178|136978|137176.5|136976.5|137178.5|136978.5|137176|136976|23
1717440600000|2024-06-03 18:50:00|137177|136977|137176.5|136976.5|137177|136977|137176|136976|32
1717440900000|2024-06-03 18:55:00|137177|136977|137176.5|136976.5|137177|136977|137176.5|136976.5|26
1717441200000|2024-06-03 19:00:00|137176|136976|137163.5|136963.5|137200|137000|137113|136913|78
1717441500000|2024-06-03 19:05:00|137163|136963|137148.5|136948.5|137163.5|136963.5|137148|136948|29
1717441800000|2024-06-03 19:10:00|137148|136948|137150|136950|137150.5|136950.5|137148|136948|11
1717442100000|2024-06-03 19:15:00|137149.5|136949.5|137158.5|136958.5|137160|136960|137149.5|136949.5|11
1717442400000|2024-06-03 19:20:00|137159|136959|137158.5|136958.5|137159|136959|137158.5|136958.5|8
1717442700000|2024-06-03 19:25:00|137158|136958|137162|136962|137162.5|136962.5|137157.5|136957.5|24
1717443000000|2024-06-03 19:30:00|137164|136964|137175|136975|137194.5|137025.5|137121.5|136964|56
1717443300000|2024-06-03 19:35:00|137174|136974|137175|136975|137176|136976|137174|136974|18
1717443600000|2024-06-03 19:40:00|137174|136974|137175|136975|137175.5|136975.5|137174|136974|4
1717443900000|2024-06-03 19:45:00|137174|136974|137175|136975|137175.5|136975.5|137174|136974|14
1717444200000|2024-06-03 19:50:00|137173|136973|137189.5|136989.5|137190.5|136990.5|137173|136973|20
1717444500000|2024-06-03 19:55:00|137188.5|136988.5|137218|137018|137218.5|137018.5|137171.5|136971.5|43
1717459200000|2024-06-04 00:00:00|136985|136749|136778.5|136678.5|137063|136793|136775|136675|343
1717459500000|2024-06-04 00:05:00|136776.5|136676.5|136850|136750|136884|136784|136761.5|136661.5|283
1717459800000|2024-06-04 00:10:00|136840|136740|136820|136720|136863.5|136763.5|136813|136713|196
1717460100000|2024-06-04 00:15:00|136815|136715|136900|136800|136908.5|136808.5|136791|136691|237
1717460400000|2024-06-04 00:20:00|136898.5|136798.5|136951.5|136851.5|136962|136862|136891.5|136791.5|233
1717460700000|2024-06-04 00:25:00|136950|136850|136988|136888|136991.5|136891.5|136943|136843|173
1717461000000|2024-06-04 00:30:00|136983.5|136883.5|136993.5|136893.5|137008.5|136908.5|136955|136855|194
1717461300000|2024-06-04 00:35:00|136988.5|136888.5|136947|136847|136996.5|136896.5|136936.5|136836.5|207
1717461600000|2024-06-04 00:40:00|136947.5|136847.5|136925|136825|136966.5|136866.5|136913.5|136813.5|135
1717461900000|2024-06-04 00:45:00|136930|136830|137057|136957|137068.5|136968.5|136930|136830|268
1717462200000|2024-06-04 00:50:00|137053.5|136953.5|137101.5|137001.5|137155|137055|137043.5|136943.5|282
1717462500000|2024-06-04 00:55:00|137101|137001|137055|136955|137106.5|137006.5|137053|136953|191
1717462800000|2024-06-04 01:00:00|137060|136960|137070|136970|137080|136980|137031.5|136931.5|172
1717463100000|2024-06-04 01:05:00|137068.5|136968.5|137057|136957|137083.5|136983.5|137055|136955|119
1717463400000|2024-06-04 01:10:00|137056.5|136956.5|137035|136935|137060|136960|137017|136917|171
1717463700000|2024-06-04 01:15:00|137035.5|136935.5|137000|136900|137037.5|136937.5|136980|136880|120
1717464000000|2024-06-04 01:20:00|136998.5|136898.5|137005|136905|137008.5|136908.5|136957|136857|178
1717464300000|2024-06-04 01:25:00|137001.5|136901.5|137046.5|136946.5|137050|136950|136985|136885|213
1717464600000|2024-06-04 01:30:00|137047|136947|137068.5|136968.5|137080|136980|136992|136892|234
1717464900000|2024-06-04 01:35:00|137067.5|136967.5|137075|136975|137098.5|136998.5|137060|136960|91
1717465200000|2024-06-04 01:40:00|137073.5|136973.5|137017|136917|137076.5|136976.5|137011.5|136911.5|231
1717465500000|2024-06-04 01:45:00|137016.5|136916.5|137028.5|136928.5|137033|136933|137001.5|136901.5|127
1717465800000|2024-06-04 01:50:00|137026.5|136926.5|137006.5|136906.5|137060|136960|136996.5|136896.5|192
1717466100000|2024-06-04 01:55:00|137007|136907|137083.5|136983.5|137088.5|136988.5|137006|136906|164
1717466400000|2024-06-04 02:00:00|137080|136980|137070|136970|137107|137007|137066.5|136966.5|112
1717466700000|2024-06-04 02:05:00|137065|136965|137043.5|136943.5|137067|136967|137027.5|136927.5|168
1717467000000|2024-06-04 02:10:00|137045|136945|137060|136960|137063.5|136963.5|137027.5|136927.5|126
1717467300000|2024-06-04 02:15:00|137059.5|136959.5|137090|136990|137095.5|136995.5|137058|136958|126
1717467600000|2024-06-04 02:20:00|137089.5|136989.5|137069|136969|137099|136999|137066|136966|108
1717467900000|2024-06-04 02:25:00|137068.5|136968.5|137067.5|136967.5|137082|136982|137044|136944|145
1717468200000|2024-06-04 02:30:00|137063.5|136963.5|137057|136957|137070|136970|137050|136950|78
1717468500000|2024-06-04 02:35:00|137056|136956|137052|136952|137056|136956|137033.5|136933.5|92
1717468800000|2024-06-04 02:40:00|137055|136955|137060|136960|137080|136980|137051.5|136951.5|99
1717469100000|2024-06-04 02:45:00|137060.5|136960.5|137061.5|136961.5|137080|136980|137056.5|136956.5|99
1717469400000|2024-06-04 02:50:00|137055|136955|137043.5|136943.5|137062|136962|137028|136928|99
1717469700000|2024-06-04 02:55:00|137045|136945|136940|136840|137045.5|136945.5|136936.5|136836.5|246
1717470000000|2024-06-04 03:00:00|136938|136838|136975|136875|136978|136878|136938|136838|114
1717470300000|2024-06-04 03:05:00|136976.5|136876.5|136976.5|136876.5|137008.5|136908.5|136973|136873|93
1717470600000|2024-06-04 03:10:00|136978.5|136878.5|137018.5|136918.5|137020.5|136920.5|136971.5|136871.5|108
1717470900000|2024-06-04 03:15:00|137019.5|136919.5|137018.5|136918.5|137020|136920|136997.5|136897.5|82
1717471200000|2024-06-04 03:20:00|137020|136920|137190|137090|137212|137112|137020|136920|240
1717471500000|2024-06-04 03:25:00|137192|137092|137178.5|137078.5|137213.5|137113.5|137173|137073|172
1717471800000|2024-06-04 03:30:00|137178|137078|137168|137068|137190|137090|137160|137060|73
1717472100000|2024-06-04 03:35:00|137169.5|137069.5|137206.5|137106.5|137223.5|137123.5|137169.5|137069.5|122
1717472400000|2024-06-04 03:40:00|137212|137112|137203.5|137103.5|137212|137112|137186.5|137086.5|88
1717472700000|2024-06-04 03:45:00|137203|137103|137181.5|137081.5|137204|137104|137170|137070|103
1717473000000|2024-06-04 03:50:00|137182|137082|137168|137068|137191.5|137091.5|137150|137050|98
1717473300000|2024-06-04 03:55:00|137168.5|137068.5|137205|137105|137210|137110|137168|137068|86
1717473600000|2024-06-04 04:00:00|137212|137112|137250|137150|137260|137160|137208.5|137108.5|136
1717473900000|2024-06-04 04:05:00|137248.5|137148.5|137228.5|137128.5|137288|137188|137228|137128|121
1717474200000|2024-06-04 04:10:00|137228|137128|137256.5|137156.5|137275|137175|137226.5|137126.5|152
1717474500000|2024-06-04 04:15:00|137256|137156|137246.5|137146.5|137266.5|137166.5|137236.5|137136.5|88
1717474800000|2024-06-04 04:20:00|137243.5|137143.5|137206.5|137106.5|137252|137152|137206.5|137106.5|66
1717475100000|2024-06-04 04:25:00|137207|137107|137203.5|137103.5|137213.5|137113.5|137195|137095|88
1717475400000|2024-06-04 04:30:00|137200|137100|137205|137105|137215|137115|137196.5|137096.5|58
1717475700000|2024-06-04 04:35:00|137207|137107|137216.5|137116.5|137235|137135|137206.5|137106.5|94
1717476000000|2024-06-04 04:40:00|137215.5|137115.5|137223|137123|137235|137135|137210|137110|84
1717476300000|2024-06-04 04:45:00|137225|137125|137226.5|137126.5|137235|137135|137221.5|137121.5|53
1717476600000|2024-06-04 04:50:00|137227|137127|137241.5|137141.5|137244|137144|137227|137127|94
1717476900000|2024-06-04 04:55:00|137240|137140|137293.5|137193.5|137298.5|137198.5|137233|137133|116
1717477200000|2024-06-04 05:00:00|137291.5|137191.5|137264.5|137164.5|137303.5|137203.5|137264.5|137164.5|120
1717477500000|2024-06-04 05:05:00|137256.5|137156.5|137223.5|137123.5|137275|137175|137223.5|137123.5|107
1717477800000|2024-06-04 05:10:00|137223|137123|137196.5|137096.5|137223|137123|137196.5|137096.5|77
1717478100000|2024-06-04 05:15:00|137198|137098|137225|137125|137243.5|137143.5|137198|137098|71
1717478400000|2024-06-04 05:20:00|137226.5|137126.5|137240|137140|137260|137160|137225|137125|112
1717478700000|2024-06-04 05:25:00|137238|137138|137260|137160|137260|137160|137231.5|137131.5|67
1717479000000|2024-06-04 05:30:00|137256|137156|137270|137170|137280|137180|137225|137125|139
1717479300000|2024-06-04 05:35:00|137268.5|137168.5|137268|137168|137282|137182|137250|137150|97
1717479600000|2024-06-04 05:40:00|137269|137169|137316.5|137216.5|137320|137220|137257|137157|132
1717479900000|2024-06-04 05:45:00|137315.5|137215.5|137310|137210|137320|137220|137287.5|137187.5|129
1717480200000|2024-06-04 05:50:00|137312|137212|137410|137310|137420|137320|137309.5|137209.5|202
1717480500000|2024-06-04 05:55:00|137411.5|137311.5|137490|137390|137503|137403|137386.5|137286.5|249
1717480800000|2024-06-04 06:00:00|137491.5|137391.5|137410|137310|137503|137403|137408|137308|247
1717481100000|2024-06-04 06:05:00|137413.5|137313.5|137405|137305|137423.5|137323.5|137381.5|137281.5|149
1717481400000|2024-06-04 06:10:00|137396.5|137296.5|137357.5|137257.5|137408.5|137308.5|137348|137248|224
1717481700000|2024-06-04 06:15:00|137358|137258|137408.5|137308.5|137413.5|137313.5|137328|137228|154
1717482000000|2024-06-04 06:20:00|137408|137308|137400|137300|137413.5|137313.5|137388.5|137288.5|167
1717482300000|2024-06-04 06:25:00|137400.5|137300.5|137410|137310|137482|137382|137400.5|137300.5|188
1717482600000|2024-06-04 06:30:00|137408|137308|137433.5|137333.5|137480|137333.5|137376.5|137220|175
1717482900000|2024-06-04 06:35:00|137434|137334|137518.5|137418.5|137612.5|137443.5|137406.5|137306.5|131
1717483200000|2024-06-04 06:40:00|137522.5|137422.5|137617|137517|137661.5|137522|137522.5|137422.5|160
1717483500000|2024-06-04 06:45:00|137618.5|137518.5|137593|137493|137620|137520|137575|137475|73
1717483800000|2024-06-04 06:50:00|137593.5|137493.5|137578|137478|137615|137515|137540|137440|73
1717484100000|2024-06-04 06:55:00|137578.5|137478.5|137570|137470|137578.5|137478.5|137515|137415|61
1717484400000|2024-06-04 07:00:00|137566.5|137466.5|137550|137450|137567|137467|137540|137440|66
1717484700000|2024-06-04 07:05:00|137549.5|137449.5|137547|137447|137549.5|137449.5|137526.5|137426.5|42
1717485000000|2024-06-04 07:10:00|137546.5|137446.5|137516.5|137416.5|137555|137455|137513.5|137413.5|84
1717485300000|2024-06-04 07:15:00|137503|137403|137500|137400|137506.5|137406.5|137431.5|137331.5|116
1717485600000|2024-06-04 07:20:00|137499.5|137399.5|137568.5|137468.5|137575|137475|137499.5|137399.5|41
1717485900000|2024-06-04 07:25:00|137569|137469|137530|137430|137574|137474|137503.5|137357|77
1717486200000|2024-06-04 07:30:00|137528|137428|137467|137367|137550|137450|137466.5|137308.5|96
1717486500000|2024-06-04 07:35:00|137466.5|137366.5|137481.5|137381.5|137498|137398|137466.5|137366.5|70
1717486800000|2024-06-04 07:40:00|137482|137382|137455|137355|137497|137397|137455|137355|57
1717487100000|2024-06-04 07:45:00|137454|137354|137428.5|137328.5|137465|137355|137424.5|137265|44
1717487400000|2024-06-04 07:50:00|137426.5|137326.5|137420|137320|137430|137330|137361.5|137261.5|65
1717487700000|2024-06-04 07:55:00|137421.5|137321.5|137481.5|137381.5|137500.5|137400.5|137413|137313|109
1717488000000|2024-06-04 08:00:00|137488.5|137388.5|137528.5|137428.5|137528.5|137428.5|137486|137386|48
1717488300000|2024-06-04 08:05:00|137528|137428|137493.5|137393.5|137528.5|137428.5|137493.5|137393.5|63
1717488600000|2024-06-04 08:10:00|137493|137393|137528.5|137428.5|137528.5|137428.5|137485.5|137285.5|50
1717488900000|2024-06-04 08:15:00|137527|137427|137500|137400|137531.5|137431.5|137498|137398|62
1717489200000|2024-06-04 08:20:00|137499.5|137399.5|137515|137415|137518.5|137418.5|137498|137398|48
1717489500000|2024-06-04 08:25:00|137516|137416|137512|137412|137532.5|137432.5|137505|137405|83
1717489800000|2024-06-04 08:30:00|137511.5|137411.5|137530|137430|137530.5|137430.5|137511.5|137411.5|48
1717490100000|2024-06-04 08:35:00|137530.5|137430.5|137488|137388|137535|137435|137455|137355|97
1717490400000|2024-06-04 08:40:00|137488.5|137388.5|137587|137387|137622.5|137475|137485|137369.5|148
1717490700000|2024-06-04 08:45:00|137586.5|137386.5|137586.5|137386.5|137589.5|137389.5|137549|137349|172
1717491000000|2024-06-04 08:50:00|137587|137387|137556.5|137456.5|137610|137457|137555|137386.5|148
1717491300000|2024-06-04 08:55:00|137557|137457|137605|137405|137606|137458.5|137546|137375|78
1717491600000|2024-06-04 09:00:00|137604.5|137404.5|137615|137415|137617.5|137417.5|137604|137404|112
1717491900000|2024-06-04 09:05:00|137615.5|137415.5|137633.5|137433.5|137633.5|137433.5|137610|137410|170
1717492200000|2024-06-04 09:10:00|137632|137432|137692|137492|137712|137512|137629.5|137429.5|208
1717492500000|2024-06-04 09:15:00|137697|137497|137693.5|137493.5|137718.5|137555|137655|137490|111
1717492800000|2024-06-04 09:20:00|137693|137493|137651.5|137551.5|137693.5|137566.5|137626.5|137486.5|215
1717493100000|2024-06-04 09:25:00|137650|137550|137636.5|137536.5|137663.5|137563.5|137626|137526|103
1717493400000|2024-06-04 09:30:00|137635|137535|137556.5|137456.5|137635|137535|137556|137456|103
1717493700000|2024-06-04 09:35:00|137565|137465|137557.5|137457.5|137587|137487|137555|137455|59
1717494000000|2024-06-04 09:40:00|137568.5|137468.5|137533.5|137433.5|137568.5|137468.5|137508|137408|104
1717494300000|2024-06-04 09:45:00|137533|137433|137583.5|137483.5|137606|137506|137528|137428|70
1717494600000|2024-06-04 09:50:00|137584|137484|137625|137525|137653.5|137553.5|137583|137483|79
1717494900000|2024-06-04 09:55:00|137622|137522|137651.5|137551.5|137652|137552|137621|137521|75
1717495200000|2024-06-04 10:00:00|137651|137551|137655|137555|137662|137562|137649|137549|79
1717495500000|2024-06-04 10:05:00|137655.5|137555.5|137663.5|137563.5|137677|137577|137653|137553|76
1717495800000|2024-06-04 10:10:00|137665|137565|137698.5|137598.5|137698.5|137598.5|137664.5|137564.5|45
1717496100000|2024-06-04 10:15:00|137698|137598|137667|137567|137698|137598|137666|137566|92
1717496400000|2024-06-04 10:20:00|137667.5|137567.5|137653|137553|137668.5|137568.5|137651.5|137551.5|70
1717496700000|2024-06-04 10:25:00|137660|137560|137661.5|137561.5|137662|137562|137650|137550|27
1717497000000|2024-06-04 10:30:00|137658.5|137558.5|137625|137525|137659|137559|137624.5|137524.5|69
1717497300000|2024-06-04 10:35:00|137625.5|137525.5|137641.5|137541.5|137645|137545|137624.5|137524.5|67
1717497600000|2024-06-04 10:40:00|137641|137541|137670|137570|137677|137577|137629.5|137529.5|51
1717497900000|2024-06-04 10:45:00|137676.5|137576.5|137621.5|137521.5|137677.5|137577.5|137618|137518|73
1717498200000|2024-06-04 10:50:00|137622|137522|137571.5|137471.5|137624|137524|137540|137440|96
1717498500000|2024-06-04 10:55:00|137581.5|137481.5|137561.5|137461.5|137593.5|137493.5|137523.5|137423.5|110
1717498800000|2024-06-04 11:00:00|137562|137462|137613.5|137513.5|137614|137514|137542|137442|145
1717499100000|2024-06-04 11:05:00|137613|137513|137603.5|137503.5|137652|137527.5|137588.5|137440|123
1717499400000|2024-06-04 11:10:00|137604|137504|137592|137492|137608.5|137508.5|137589.5|137489.5|91
1717499700000|2024-06-04 11:15:00|137591.5|137491.5|137585|137485|137616.5|137492.5|137563.5|137410|96
1717500000000|2024-06-04 11:20:00|137584.5|137484.5|137561.5|137461.5|137591.5|137491.5|137560|137460|28
1717500300000|2024-06-04 11:25:00|137561|137461|137653.5|137553.5|137655|137555|137559|137459|103
1717500600000|2024-06-04 11:30:00|137655|137555|137587|137487|137675|137575|137583|137456.5|41
1717500900000|2024-06-04 11:35:00|137586.5|137486.5|137558|137458|137587|137487|137558|137458|23
1717501200000|2024-06-04 11:40:00|137558.5|137458.5|137483.5|137383.5|137558.5|137458.5|137478|137378|85
1717501500000|2024-06-04 11:45:00|137484|137384|137500|137400|137545.5|137405|137476.5|137326.5|130
1717501800000|2024-06-04 11:50:00|137500.5|137400.5|137556.5|137356.5|137564|137423.5|137500|137356.5|133
1717502100000|2024-06-04 11:55:00|137557|137357|137460|137360|137557.5|137403.5|137416.5|137310|169
1717502400000|2024-06-04 12:00:00|137463.5|137363.5|137480|137280|137480|137365.5|137387.5|137279|107
1717502700000|2024-06-04 12:05:00|137480.5|137280.5|137512|137412|137567.5|137417|137461.5|137280|213
1717503000000|2024-06-04 12:10:00|137512.5|137412.5|137416.5|137316.5|137527|137427|137415|137255|115
1717503300000|2024-06-04 12:15:00|137417|137317|137375|137275|137437|137337|137373.5|137273.5|98
1717503600000|2024-06-04 12:20:00|137375.5|137275.5|137373.5|137273.5|137385|137285|137370|137270|136
1717503900000|2024-06-04 12:25:00|137360|137260|137340|137240|137370|137270|137339.5|137239.5|59
1717504200000|2024-06-04 12:30:00|137339.5|137239.5|137341.5|137241.5|137347|137247|137326|137226|96
1717504500000|2024-06-04 12:35:00|137341|137241|137342|137242|137345|137245|137336|137236|82
1717504800000|2024-06-04 12:40:00|137343|137243|137368.5|137268.5|137423.5|137278.5|137337.5|137223.5|120
1717505100000|2024-06-04 12:45:00|137365|137265|137340|137240|137365.5|137265.5|137330|137230|38
1717505400000|2024-06-04 12:50:00|137338|137238|137346.5|137246.5|137350.5|137250.5|137331.5|137231.5|51
1717505700000|2024-06-04 12:55:00|137353.5|137253.5|137370|137270|137377|137277|137353.5|137253.5|95
1717506000000|2024-06-04 13:00:00|137445|137245|137490|137390|137559|137390|137395|137233.5|111
1717506300000|2024-06-04 13:05:00|137489.5|137389.5|137550|137350|137551|137401|137488|137338.5|74
1717506600000|2024-06-04 13:10:00|137549.5|137349.5|137480|137380|137570|137421|137479.5|137329.5|70
1717506900000|2024-06-04 13:15:00|137481|137381|137540|137340|137541.5|137391|137480|137338.5|83
1717507200000|2024-06-04 13:20:00|137540.5|137340.5|137451.5|137351.5|137541.5|137391|137441.5|137328.5|127
1717507500000|2024-06-04 13:25:00|137452|137352|137438.5|137338.5|137515.5|137352|137411|137255|99
1717507800000|2024-06-04 13:30:00|137438|137338|137458.5|137358.5|137523.5|137359|137421.5|137272|147
1717508100000|2024-06-04 13:35:00|137458|137358|137473.5|137273.5|137520|137370|137412|137271.5|207
1717508400000|2024-06-04 13:40:00|137423.5|137323.5|137512|137312|137512|137349|137409.5|137298.5|104
1717508700000|2024-06-04 13:45:00|137511.5|137311.5|137408.5|137308.5|137511.5|137350.5|137378|137241|97
1717509000000|2024-06-04 13:50:00|137408|137308|137501|137301|137510|137320|137408|137287.5|75
1717509300000|2024-06-04 13:55:00|137501.5|137301.5|137570|137237|137570|137352.5|137403|137234|150
1717509600000|2024-06-04 14:00:00|137518|137228|137382.5|137182.5|137539|137263.5|137263.5|137117|291
1717509900000|2024-06-04 14:05:00|137381.5|137181.5|137441.5|137341.5|137491.5|137343|137373.5|137181|278
1717510200000|2024-06-04 14:10:00|137442|137342|137501.5|137401.5|137568.5|137419.5|137441|137300|257
1717510500000|2024-06-04 14:15:00|137502|137402|137440|137240|137553|137402.5|137428.5|137228.5|218
1717510800000|2024-06-04 14:20:00|137422|137222|137545|137345|137548|137388.5|137421.5|137221.5|266
1717511100000|2024-06-04 14:25:00|137544|137344|137473|137273|137546|137400|137422.5|137225|162
1717511400000|2024-06-04 14:30:00|137473.5|137273.5|137496.5|137296.5|137498|137298|137346|137192|189
1717511700000|2024-06-04 14:35:00|137497|137297|137436.5|137336.5|137538.5|137378.5|137436.5|137285|226
1717512000000|2024-06-04 14:40:00|137495|137295|137461|137261|137499.5|137345|137370.5|137209|219
1717512300000|2024-06-04 14:45:00|137462|137262|137462|137262|137463.5|137263.5|137460|137260|334
1717512600000|2024-06-04 14:50:00|137461.5|137261.5|137433.5|137233.5|137462|137287|137356.5|137205|144
1717512900000|2024-06-04 14:55:00|137433|137233|137453.5|137253.5|137455|137270.5|137353|137176.5|158
1717513200000|2024-06-04 15:00:00|137452.5|137252.5|137420|137220|137499|137314.5|137391.5|137191.5|256
1717513500000|2024-06-04 15:05:00|137418.5|137218.5|137443.5|137343.5|137496.5|137343.5|137407.5|137207.5|230
1717513800000|2024-06-04 15:10:00|137443|137343|137463.5|137263.5|137496.5|137344|137442.5|137259|115
1717514100000|2024-06-04 15:15:00|137463|137263|137492|137292|137495|137352.5|137429.5|137231.5|150
1717514400000|2024-06-04 15:20:00|137491.5|137291.5|137391.5|137191.5|137492|137292|137357.5|137139|203
1717514700000|2024-06-04 15:25:00|137392.5|137192.5|137339|137239|137393|137241.5|137320|137151|202
1717515000000|2024-06-04 15:30:00|137403.5|137203.5|137388|137288|137430|137289|137353|137203|69
1717515300000|2024-06-04 15:35:00|137387.5|137287.5|137411.5|137211.5|137481.5|137312|137368.5|137071|170
1717515600000|2024-06-04 15:40:00|137411|137211|137378|137178|137421|137221|137367.5|137167.5|243
1717515900000|2024-06-04 15:45:00|137378.5|137178.5|137430|137230|137457|137257|137377|137177|168
1717516200000|2024-06-04 15:50:00|137430.5|137230.5|137435|137235|137450|137250|137388|137188|131
1717516500000|2024-06-04 15:55:00|137434.5|137234.5|137455|137255|137455.5|137255.5|137434.5|137234.5|27
1717516800000|2024-06-04 16:00:00|137455.5|137255.5|137457.5|137257.5|137465.5|137322.5|137422|137254.5|130
1717517100000|2024-06-04 16:05:00|137458|137258|137524|137324|137526.5|137406.5|137457|137257|164
1717517400000|2024-06-04 16:10:00|137524.5|137324.5|137485|137285|137527|137327|137408|137147|242
1717517700000|2024-06-04 16:15:00|137485.5|137285.5|137485|137285|137507.5|137307.5|137455|137255|187
1717518000000|2024-06-04 16:20:00|137485.5|137285.5|137531.5|137331.5|137540|137340|137474.5|137274.5|103
1717518300000|2024-06-04 16:25:00|137532|137332|137533.5|137333.5|137538.5|137338.5|137519.5|137319.5|237
1717518600000|2024-06-04 16:30:00|137534.5|137334.5|137476|137276|137535|137335|137467|137267|184
1717518900000|2024-06-04 16:35:00|137475.5|137275.5|137536.5|137336.5|137540|137349.5|137449.5|137274.5|140
1717519200000|2024-06-04 16:40:00|137536|137336|137464.5|137264.5|137537.5|137337.5|137463.5|137263.5|131
1717519500000|2024-06-04 16:45:00|137464|137264|137375|137175|137465.5|137265.5|137360.5|137136|86
1717519800000|2024-06-04 16:50:00|137375.5|137175.5|137341.5|137141.5|137428.5|137231.5|137315|137115|102
1717520100000|2024-06-04 16:55:00|137341|137141|137376.5|137176.5|137414.5|137214.5|137316.5|137116.5|124
1717520400000|2024-06-04 17:00:00|137377|137177|137413|137213|137418|137218|137376|137176|121
1717520700000|2024-06-04 17:05:00|137412.5|137212.5|137458.5|137258.5|137458.5|137308.5|137366|137212.5|68
1717521000000|2024-06-04 17:10:00|137458|137258|137480|137280|137483.5|137283.5|137427|137227|185
1717521300000|2024-06-04 17:15:00|137481|137281|137453.5|137253.5|137485|137285|137452.5|137252.5|142
1717521600000|2024-06-04 17:20:00|137454|137254|137410.5|137210.5|137465|137265|137395.5|137195.5|125
1717521900000|2024-06-04 17:25:00|137410|137210|137402|137202|137418|137218|137355.5|137128|157
1717522200000|2024-06-04 17:30:00|137401.5|137201.5|137410|137210|137418.5|137218.5|137381.5|137181.5|55
1717522500000|2024-06-04 17:35:00|137409.5|137209.5|137406.5|137206.5|137422|137222|137401.5|137201.5|110
1717522800000|2024-06-04 17:40:00|137407|137207|137398|137198|137407.5|137207.5|137395|137195|183
1717523100000|2024-06-04 17:45:00|137398.5|137198.5|137405|137205|137409.5|137209.5|137381.5|137181.5|174
1717523400000|2024-06-04 17:50:00|137404.5|137204.5|137411.5|137211.5|137413|137213|137390|137190|139
1717523700000|2024-06-04 17:55:00|137412.5|137212.5|137391.5|137191.5|137438.5|137238.5|137388.5|137188.5|161
1717524000000|2024-06-04 18:00:00|137392|137192|137398|137198|137430|137230|137390.5|137190.5|162
1717524300000|2024-06-04 18:05:00|137398.5|137198.5|137407|137207|137411.5|137211.5|137376|137176|124
1717524600000|2024-06-04 18:10:00|137406|137206|137413.5|137213.5|137421.5|137221.5|137366.5|137166.5|295
1717524900000|2024-06-04 18:15:00|137413|137213|137420|137220|137425|137225|137386.5|137186.5|113
1717525200000|2024-06-04 18:20:00|137413.5|137213.5|137356.5|137156.5|137425|137225|137355.5|137155.5|106
1717525500000|2024-06-04 18:25:00|137385|137185|137387|137187|137388|137188|137346.5|137146.5|127
1717525800000|2024-06-04 18:30:00|137386.5|137186.5|137386.5|137186.5|137388.5|137188.5|137385.5|137185.5|193
1717526100000|2024-06-04 18:35:00|137385.5|137185.5|137391.5|137191.5|137408.5|137208.5|137385.5|137185.5|187
1717526400000|2024-06-04 18:40:00|137392|137192|137391.5|137191.5|137393|137193|137390.5|137190.5|41
1717526700000|2024-06-04 18:45:00|137391|137191|137393|137193|137394.5|137194.5|137391|137191|54
1717527000000|2024-06-04 18:50:00|137394|137194|137393|137193|137395|137195|137392.5|137192.5|191
1717527300000|2024-06-04 18:55:00|137393.5|137193.5|137395|137195|137427|137227|137375|137175|219
1717527600000|2024-06-04 19:00:00|137394.5|137194.5|137433|137233|137460|137260|137376.5|137176.5|104
1717527900000|2024-06-04 19:05:00|137434|137234|137370|137170|137470|137270|137359|137142|150
1717528200000|2024-06-04 19:10:00|137369.5|137169.5|137370|137170|137400.5|137200.5|137350|137097|71
1717528500000|2024-06-04 19:15:00|137377|137177|137433.5|137233.5|137456.5|137256.5|137377|137177|56
1717528800000|2024-06-04 19:20:00|137451.5|137251.5|137441.5|137241.5|137470|137270|137418|137218|73
1717529100000|2024-06-04 19:25:00|137453|137253|137420|137220|137453.5|137253.5|137420|137220|70
1717529400000|2024-06-04 19:30:00|137419.5|137219.5|137395|137195|137423.5|137223.5|137369.5|137169.5|54
1717529700000|2024-06-04 19:35:00|137395.5|137195.5|137435|137235|137436|137236|137394|137194|59
1717530000000|2024-06-04 19:40:00|137435.5|137235.5|137383|137183|137435.5|137235.5|137373.5|137173.5|20
1717530300000|2024-06-04 19:45:00|137383.5|137183.5|137402|137202|137402.5|137202.5|137288|137088|86
1717530600000|2024-06-04 19:50:00|137401.5|137201.5|137397|137197|137403|137203|137396.5|137196.5|15
1717530900000|2024-06-04 19:55:00|137398.5|137198.5|137397|137197|137398.5|137198.5|137396.5|137196.5|5
1717545600000|2024-06-05 00:00:00|137220|136860|137246.5|137146.5|137313|137172|137217|136860|162
1717545900000|2024-06-05 00:05:00|137238.5|137138.5|137393.5|137293.5|137408.5|137308.5|137237|137137|345
1717546200000|2024-06-05 00:10:00|137393|137293|137401.5|137301.5|137451.5|137351.5|137387.5|137287.5|240
1717546500000|2024-06-05 00:15:00|137411.5|137311.5|137378|137278|137423.5|137323.5|137360|137260|216
1717546800000|2024-06-05 00:20:00|137385|137285|137380|137280|137410|137310|137369.5|137269.5|137
1717547100000|2024-06-05 00:25:00|137383.5|137283.5|137358.5|137258.5|137403|137303|137351.5|137251.5|127
1717547400000|2024-06-05 00:30:00|137358|137258|137401.5|137301.5|137403.5|137303.5|137358|137258|83
1717547700000|2024-06-05 00:35:00|137400|137300|137327|137227|137400|137300|137318|137218|162
1717548000000|2024-06-05 00:40:00|137327.5|137227.5|137286.5|137186.5|137343|137243|137280|137180|205
1717548300000|2024-06-05 00:45:00|137288.5|137188.5|137315|137215|137327|137227|137286.5|137186.5|163
1717548600000|2024-06-05 00:50:00|137316.5|137216.5|137401.5|137201.5|137408.5|137272|137306.5|137196.5|297
1717548900000|2024-06-05 00:55:00|137402|137202|137293|137193|137402|137252|137267.5|137143|266
1717549200000|2024-06-05 01:00:00|137292.5|137192.5|137286.5|137186.5|137300|137200|137275|137175|240
1717549500000|2024-06-05 01:05:00|137287|137187|137259|137159|137287|137187|137241.5|137141.5|206
1717549800000|2024-06-05 01:10:00|137258.5|137158.5|137193.5|137093.5|137265|137165|137156.5|137056.5|224
1717550100000|2024-06-05 01:15:00|137195|137095|137153|137053|137222|137122|137075|136955|261
1717550400000|2024-06-05 01:20:00|137155|137055|137150|137050|137186.5|137086.5|137138|137038|128
1717550700000|2024-06-05 01:25:00|137153.5|137053.5|137151.5|137051.5|137181.5|137081.5|137135|137035|167
1717551000000|2024-06-05 01:30:00|137152|137052|137180|137080|137193.5|137093.5|137138|137038|201
1717551300000|2024-06-05 01:35:00|137179.5|137079.5|137178.5|137078.5|137210|137110|137163|137063|134
1717551600000|2024-06-05 01:40:00|137180|137080|136970|136870|137180|137080|136970|136870|258
1717551900000|2024-06-05 01:45:00|136965|136865|136950|136850|136997|136897|136920|136820|347
1717552200000|2024-06-05 01:50:00|136951|136851|136857|136757|136951.5|136851.5|136683.5|136583.5|406
1717552500000|2024-06-05 01:55:00|136855|136755|136601.5|136501.5|136872|136772|136571.5|136471.5|455
1717552800000|2024-06-05 02:00:00|136603.5|136503.5|136710|136610|136720|136620|136598.5|136498.5|263
1717553100000|2024-06-05 02:05:00|136709.5|136609.5|136719.5|136619.5|136745|136645|136700|136600|206
1717553400000|2024-06-05 02:10:00|136720|136620|136690|136590|136720|136620|136660|136560|173
1717553700000|2024-06-05 02:15:00|136689.5|136589.5|136715|136615|136728.5|136628.5|136671.5|136571.5|167
1717554000000|2024-06-05 02:20:00|136714|136614|136733|136633|136737|136637|136711|136611|124
1717554300000|2024-06-05 02:25:00|136730|136630|136820|136720|136838|136738|136727.5|136627.5|220
1717554600000|2024-06-05 02:30:00|136825|136725|136791.5|136691.5|136825.5|136725.5|136780|136680|158
1717554900000|2024-06-05 02:35:00|136798.5|136698.5|136746.5|136646.5|136798.5|136698.5|136715|136615|150
1717555200000|2024-06-05 02:40:00|136745|136645|136820|136720|136828|136728|136745|136645|130
1717555500000|2024-06-05 02:45:00|136819.5|136719.5|136817|136717|136832|136732|136808.5|136708.5|88
1717555800000|2024-06-05 02:50:00|136816.5|136716.5|136866.5|136766.5|136867|136767|136816|136716|133
1717556100000|2024-06-05 02:55:00|136871.5|136771.5|136831.5|136731.5|136877|136777|136810|136710|134
1717556400000|2024-06-05 03:00:00|136850|136750|136868.5|136768.5|136871.5|136771.5|136830|136730|169
1717556700000|2024-06-05 03:05:00|136869.5|136769.5|136838.5|136738.5|136870|136770|136831.5|136731.5|92
1717557000000|2024-06-05 03:10:00|136837|136737|136841.5|136741.5|136842|136742|136826.5|136726.5|89
1717557300000|2024-06-05 03:15:00|136845|136745|136831.5|136731.5|136850|136750|136826.5|136726.5|70
1717557600000|2024-06-05 03:20:00|136833|136733|136845|136745|136850|136750|136831.5|136731.5|78
1717557900000|2024-06-05 03:25:00|136846.5|136746.5|136855.5|136755.5|136885|136785|136846.5|136746.5|75
1717558200000|2024-06-05 03:30:00|136855|136755|136840|136740|136860|136760|136830|136730|91
1717558500000|2024-06-05 03:35:00|136841.5|136741.5|136800|136700|136842|136742|136798|136698|78
1717558800000|2024-06-05 03:40:00|136801.5|136701.5|136841.5|136741.5|136843.5|136743.5|136801.5|136701.5|66
1717559100000|2024-06-05 03:45:00|136842|136742|136838|136738|136843.5|136743.5|136835|136735|53
1717559400000|2024-06-05 03:50:00|136839|136739|136855|136755|136873.5|136773.5|136836.5|136736.5|124
1717559700000|2024-06-05 03:55:00|136854.5|136754.5|136873|136773|136893|136793|136854.5|136754.5|116
1717560000000|2024-06-05 04:00:00|136873.5|136773.5|136865|136765|136874|136774|136853.5|136753.5|75
1717560300000|2024-06-05 04:05:00|136871.5|136771.5|136853.5|136753.5|136871.5|136771.5|136849.5|136749.5|66
1717560600000|2024-06-05 04:10:00|136850|136750|136850|136750|136865|136765|136840|136740|51
1717560900000|2024-06-05 04:15:00|136850.5|136750.5|136890|136790|136895|136795|136845|136745|106
1717561200000|2024-06-05 04:20:00|136888.5|136788.5|136910|136810|136940.5|136840.5|136886.5|136786.5|134
1717561500000|2024-06-05 04:25:00|136908.5|136808.5|136900|136800|136921.5|136821.5|136896.5|136796.5|68
1717561800000|2024-06-05 04:30:00|136901|136801|136896.5|136796.5|136905|136805|136890|136790|58
1717562100000|2024-06-05 04:35:00|136895|136795|136913.5|136813.5|136943.5|136843.5|136888|136788|99
1717562400000|2024-06-05 04:40:00|136913|136813|136886.5|136786.5|136917|136817|136875|136775|115
1717562700000|2024-06-05 04:45:00|136885|136785|136825|136725|136886.5|136786.5|136825|136725|91
1717563000000|2024-06-05 04:50:00|136831.5|136731.5|136770|136670|136853.5|136753.5|136766.5|136666.5|107
1717563300000|2024-06-05 04:55:00|136773.5|136673.5|136775|136675|136791.5|136691.5|136751.5|136651.5|156
1717563600000|2024-06-05 05:00:00|136780|136680|136765|136665|136780|136680|136745.5|136645.5|83
1717563900000|2024-06-05 05:05:00|136765.5|136665.5|136713.5|136613.5|136785|136685|136706.5|136606.5|239
1717564200000|2024-06-05 05:10:00|136716.5|136616.5|136750|136650|136777|136677|136713|136613|172
1717564500000|2024-06-05 05:15:00|136753|136653|136786.5|136686.5|136792|136692|136750|136650|133
1717564800000|2024-06-05 05:20:00|136787|136687|136822|136722|136832|136732|136787|136687|107
1717565100000|2024-06-05 05:25:00|136821.5|136721.5|136833.5|136733.5|136833.5|136733.5|136811.5|136711.5|77
1717565400000|2024-06-05 05:30:00|136833|136733|136881.5|136781.5|136886.5|136786.5|136818|136718|115
1717565700000|2024-06-05 05:35:00|136883.5|136783.5|136876.5|136776.5|136903|136803|136875|136775|110
1717566000000|2024-06-05 05:40:00|136878.5|136778.5|136873|136773|136881.5|136781.5|136866.5|136766.5|69
1717566300000|2024-06-05 05:45:00|136873.5|136773.5|136861.5|136761.5|136875|136775|136849.5|136749.5|111
1717566600000|2024-06-05 05:50:00|136860|136760|136880|136780|136898.5|136798.5|136858.5|136758.5|84
1717566900000|2024-06-05 05:55:00|136878.5|136778.5|136921.5|136821.5|136940|136840|136871.5|136771.5|120
1717567200000|2024-06-05 06:00:00|136923.5|136823.5|136933.5|136833.5|136940|136840|136881.5|136781.5|188
1717567500000|2024-06-05 06:05:00|136933|136833|136938.5|136838.5|136955|136855|136915|136815|147
1717567800000|2024-06-05 06:10:00|136943.5|136843.5|136970|136870|136970|136870|136936.5|136836.5|128
1717568100000|2024-06-05 06:15:00|136966.5|136866.5|137015|136915|137015|136915|136958|136858|108
1717568400000|2024-06-05 06:20:00|137018.5|136918.5|137070|136970|137102|137002|137018.5|136918.5|168
1717568700000|2024-06-05 06:25:00|137072.5|136972.5|137117|137017|137141.5|137041.5|137070|136970|164
1717569000000|2024-06-05 06:30:00|137116.5|137016.5|137142|136942|137142|137016.5|137048|136880|181
1717569300000|2024-06-05 06:35:00|137091.5|136991.5|137008.5|136808.5|137186.5|136991.5|137005.5|136808.5|61
1717569600000|2024-06-05 06:40:00|136993.5|136893.5|137035|136835|137035|136925|136991.5|136835|42
1717569900000|2024-06-05 06:45:00|137026.5|136926.5|137035|136935|137037|136937|137026.5|136926.5|44
1717570200000|2024-06-05 06:50:00|137036|136936|137012|136912|137045|136945|137009.5|136909.5|63
1717570500000|2024-06-05 06:55:00|137011.5|136911.5|137000|136900|137013.5|136913.5|136980|136880|110
1717570800000|2024-06-05 07:00:00|136996.5|136896.5|137018.5|136918.5|137056.5|136930|136996.5|136856.5|132
1717571100000|2024-06-05 07:05:00|137030|136930|137065|136965|137107.5|136972|137030|136881|155
1717571400000|2024-06-05 07:10:00|137115|136915|137136.5|136936.5|137139.5|136939.5|137112.5|136912.5|96
1717571700000|2024-06-05 07:15:00|137133|136933|137076.5|136976.5|137148.5|136977.5|137071.5|136921.5|114
1717572000000|2024-06-05 07:20:00|137077|136977|137011.5|136911.5|137077|136977|137005|136805|71
1717572300000|2024-06-05 07:25:00|137013.5|136913.5|136988.5|136888.5|137014.5|136914.5|136973|136873|54
1717572600000|2024-06-05 07:30:00|136988|136888|137012|136912|137015|136915|136988|136888|67
1717572900000|2024-06-05 07:35:00|137011.5|136911.5|137008|136908|137013.5|136913.5|137005|136905|41
1717573200000|2024-06-05 07:40:00|137016.5|136916.5|137026.5|136926.5|137062|136962|137016.5|136916.5|77
1717573500000|2024-06-05 07:45:00|137027|136927|137018.5|136918.5|137031.5|136931.5|137017.5|136917.5|24
1717573800000|2024-06-05 07:50:00|137020|136920|137023|136923|137050|136950|137015.5|136915.5|73
1717574100000|2024-06-05 07:55:00|137023.5|136923.5|137030|136930|137038.5|136938.5|136996.5|136896.5|83
1717574400000|2024-06-05 08:00:00|137026.5|136926.5|137025|136925|137027.5|136927.5|137025|136925|16
1717574700000|2024-06-05 08:05:00|137026.5|136926.5|137027|136927|137043.5|136943.5|137021.5|136921.5|29
1717575000000|2024-06-05 08:10:00|137027.5|136927.5|137031.5|136931.5|137033.5|136933.5|137027.5|136927.5|29
1717575300000|2024-06-05 08:15:00|137031|136931|137031.5|136931.5|137033.5|136933.5|137031|136931|13
1717575600000|2024-06-05 08:20:00|137032|136932|137036.5|136936.5|137046.5|136946.5|137031|136931|29
1717575900000|2024-06-05 08:25:00|137031.5|136931.5|137043.5|136943.5|137044|136944|137023|136923|50
1717576200000|2024-06-05 08:30:00|137043|136943|137077|136977|137085.5|136985.5|137043|136943|40
1717576500000|2024-06-05 08:35:00|137074.5|136974.5|137165|136965|137173.5|136974.5|137074.5|136922.5|105
1717576800000|2024-06-05 08:40:00|137163|136963|137121.5|137021.5|137173.5|137023.5|137121.5|136963|62
1717577100000|2024-06-05 08:45:00|137122|137022|137162|137062|137162|137062|137121|137021|81
1717577400000|2024-06-05 08:50:00|137163.5|137063.5|137141.5|137041.5|137163.5|137063.5|137136.5|137036.5|66
1717577700000|2024-06-05 08:55:00|137141|137041|137163|137063|137175|137075|137136.5|137036.5|101
1717578000000|2024-06-05 09:00:00|137171.5|137071.5|137208.5|137108.5|137248|137109|137168|137048|84
1717578300000|2024-06-05 09:05:00|137210|137110|137233.5|137133.5|137234|137134|137208|137108|55
1717578600000|2024-06-05 09:10:00|137233|137133|137191.5|137091.5|137234|137134|137186.5|137086.5|49
1717578900000|2024-06-05 09:15:00|137192|137092|137187|137087|137196.5|137096.5|137158|137058|20
1717579200000|2024-06-05 09:20:00|137186.5|137086.5|137175|137075|137188.5|137088.5|137165|137065|50
1717579500000|2024-06-05 09:25:00|137171.5|137071.5|137202.5|137102.5|137205|137105|137171.5|137071.5|61
1717579800000|2024-06-05 09:30:00|137205|137105|137178|137078|137205|137105|137175|137075|73
1717580100000|2024-06-05 09:35:00|137178.5|137078.5|137173|137073|137179|137079|137162|137062|33
1717580400000|2024-06-05 09:40:00|137185|137085|137161.5|137061.5|137186|137086|137159.5|137059.5|100
1717580700000|2024-06-05 09:45:00|137162|137062|137126.5|137026.5|137170|137070|137126.5|136970|67
1717581000000|2024-06-05 09:50:00|137125|137025|137115|137015|137128.5|137028.5|137115|137015|34
1717581300000|2024-06-05 09:55:00|137116.5|137016.5|137080|136980|137120|137020|137078.5|136916.5|75
1717581600000|2024-06-05 10:00:00|137080.5|136980.5|137045|136945|137080.5|136980.5|137038|136938|51
1717581900000|2024-06-05 10:05:00|137035|136935|137055|136955|137060|136960|137033|136933|60
1717582200000|2024-06-05 10:10:00|137053.5|136953.5|137040|136940|137103.5|136988.5|137040|136902.5|67
1717582500000|2024-06-05 10:15:00|137037.5|136937.5|137046.5|136946.5|137046.5|136946.5|137036.5|136936.5|21
1717582800000|2024-06-05 10:20:00|137065|136965|137087|136987|137092|136992|137065|136965|37
1717583100000|2024-06-05 10:25:00|137086.5|136986.5|137087|136987|137088.5|136988.5|137085|136985|18
1717583400000|2024-06-05 10:30:00|137086.5|136986.5|137075|136975|137100.5|137000.5|137069.5|136969.5|60
1717583700000|2024-06-05 10:35:00|137073|136973|137086.5|136986.5|137140|136991|137073|136940|29
1717584000000|2024-06-05 10:40:00|137087|136987|137086.5|136986.5|137087|136987|137085|136985|15
1717584300000|2024-06-05 10:45:00|137087|136987|137075|136975|137087|136987|137073|136973|18
1717584600000|2024-06-05 10:50:00|137074.5|136974.5|137166.5|136966.5|137167.5|136988.5|137074.5|136966.5|43
1717584900000|2024-06-05 10:55:00|137166|136966|137100|137000|137169|137013.5|137091.5|136959.5|51
1717585200000|2024-06-05 11:00:00|137168.5|136968.5|137160|136960|137168.5|136968.5|137158|136958|17
1717585500000|2024-06-05 11:05:00|137159.5|136959.5|137130|137030|137183.5|137030|137107.5|136959|45
1717585800000|2024-06-05 11:10:00|137129.5|137029.5|137127|137027|137178.5|137035|137126.5|136976|100
1717586100000|2024-06-05 11:15:00|137126|137026|137170|137070|137230|137072|137126|136976.5|105
1717586400000|2024-06-05 11:20:00|137172|137072|137216.5|137016.5|137225|137072|137164.5|137014.5|129
1717586700000|2024-06-05 11:25:00|137215|137015|137130|137030|137219|137068|137108|137008|167
1717587000000|2024-06-05 11:30:00|137132|137032|137188.5|136988.5|137188.5|137034.5|137129.5|136978|21
1717587300000|2024-06-05 11:35:00|137185|136985|137153.5|137053.5|137204|137055|137136.5|136985|32
1717587600000|2024-06-05 11:40:00|137202|137002|137140|137040|137204|137055|137140|136989|103
1717587900000|2024-06-05 11:45:00|137139.5|137039.5|137116.5|137016.5|137188.5|137040|137113|136987|34
1717588200000|2024-06-05 11:50:00|137116|137016|137115|137015|137165|137017|137093|136965|41
1717588500000|2024-06-05 11:55:00|137114.5|137014.5|137120|136920|137165.5|137015|137066.5|136915|59
1717588800000|2024-06-05 12:00:00|137117|136917|137073.5|136873.5|137117|136938.5|137038|136856.5|47
1717589100000|2024-06-05 12:05:00|137075|136875|137060|136860|137075.5|136875.5|137056.5|136856.5|82
1717589400000|2024-06-05 12:10:00|137059|136859|137101|136832|137120|136882|137029|136825|79
1717589700000|2024-06-05 12:15:00|137093|136820|137053.5|136853.5|137113|136911|137043.5|136787|177
1717590000000|2024-06-05 12:20:00|137053|136853|137050|136850|137054|136854|137042|136842|146
1717590300000|2024-06-05 12:25:00|137049.5|136849.5|137010|136910|137093.5|136910.5|137009.5|136849.5|84
1717590600000|2024-06-05 12:30:00|137011.5|136911.5|137066.5|136866.5|137095|136938|137010.5|136861.5|97
1717590900000|2024-06-05 12:35:00|137067|136867|137057|136857|137067|136905|136986.5|136826.5|106
1717591200000|2024-06-05 12:40:00|137056.5|136856.5|137026.5|136826.5|137061.5|136900|136963.5|136826|119
1717591500000|2024-06-05 12:45:00|137023|136823|136975|136775|137023|136841.5|136928.5|136753|100
1717591800000|2024-06-05 12:50:00|136975.5|136775.5|136915|136715|136975.5|136823.5|136871|136715|112
1717592100000|2024-06-05 12:55:00|136915.5|136715.5|136877|136777|136938|136783|136865|136711.5|61
1717592400000|2024-06-05 13:00:00|136876.5|136776.5|136930|136730|136977|136777|136838.5|136638.5|154
1717592700000|2024-06-05 13:05:00|136929.5|136729.5|136978|136778|136995.5|136804|136903|136718|93
1717593000000|2024-06-05 13:10:00|136977.5|136777.5|136960|136760|136982|136782|136958|136758|29
1717593300000|2024-06-05 13:15:00|136959|136759|136960|136760|136961|136761|136956.5|136756.5|38
1717593600000|2024-06-05 13:20:00|136959.5|136759.5|136922|136722|136991|136791|136867.5|136717.5|105
1717593900000|2024-06-05 13:25:00|136921.5|136721.5|136928.5|136728.5|136929|136729|136921|136721|61
1717594200000|2024-06-05 13:30:00|136928|136728|136923|136723|136929|136729|136888.5|136688.5|132
1717594500000|2024-06-05 13:35:00|136923.5|136723.5|136915|136715|136960.5|136760.5|136915|136715|95
1717594800000|2024-06-05 13:40:00|136905|136705|136926|136640|136928|136710.5|136852|136638|52
1717595100000|2024-06-05 13:45:00|136945|136645|136910|136710|136973.5|136773.5|136832|136515|194
1717595400000|2024-06-05 13:50:00|136910.5|136710.5|136945|136745|136959.5|136759.5|136894|136694|158
1717595700000|2024-06-05 13:55:00|136945.5|136745.5|137011|136682|137031|136779.5|136928|136682|161
1717596000000|2024-06-05 14:00:00|136993|136671|137150|136950|137150|136950|136962|136671|314
1717596300000|2024-06-05 14:05:00|137150.5|136950.5|137236.5|137036.5|137238|137038|137145|136945|242
1717596600000|2024-06-05 14:10:00|137237|137037|137306.5|137106.5|137325|137125|137236|137036|297
1717596900000|2024-06-05 14:15:00|137307|137107|137251.5|137051.5|137326|137126|137232.5|137032.5|268
1717597200000|2024-06-05 14:20:00|137251|137051|137070|136870|137252|137052|137010|136805|211
1717597500000|2024-06-05 14:25:00|137071|136871|137120|136920|137141.5|136941.5|137026|136826|150
1717597800000|2024-06-05 14:30:00|137108|136908|137090|136890|137178.5|136978.5|137016.5|136816.5|241
1717598100000|2024-06-05 14:35:00|137089|136889|136938|136738|137104.5|136904.5|136900|136700|131
1717598400000|2024-06-05 14:40:00|136938.5|136738.5|137083.5|136883.5|137083.5|136883.5|136938|136738|169
1717598700000|2024-06-05 14:45:00|137083|136883|137093.5|136893.5|137107.5|136907.5|137020|136820|183
1717599000000|2024-06-05 14:50:00|137093|136893|137168.5|136968.5|137230|137030|137093|136893|139
1717599300000|2024-06-05 14:55:00|137168|136968|137196.5|136996.5|137222|137022|137138|136938|107
1717599600000|2024-06-05 15:00:00|137195|136995|137148.5|136948.5|137210|137010|137105|136905|154
1717599900000|2024-06-05 15:05:00|137149|136949|137163.5|136963.5|137195.5|136995.5|137101.5|136901.5|142
1717600200000|2024-06-05 15:10:00|137163|136963|137133|136933|137178.5|136978.5|137123|136923|145
1717600500000|2024-06-05 15:15:00|137133.5|136933.5|137170|136970|137173|136973|137100|136900|111
1717600800000|2024-06-05 15:20:00|137169.5|136969.5|137063.5|136863.5|137170.5|136970.5|137060|136860|116
1717601100000|2024-06-05 15:25:00|137068|136868|137142|136938|137176.5|136976.5|137068|136868|191
1717601400000|2024-06-05 15:30:00|137135|136935|137076|136876|137147|136936|137034.5|136834.5|127
1717601700000|2024-06-05 15:35:00|137075.5|136875.5|137047|136847|137173|136906|137002.5|136802.5|175
1717602000000|2024-06-05 15:40:00|137047.5|136847.5|137137|136777|137173|136902|136886.5|136686.5|252
1717602300000|2024-06-05 15:45:00|137136.5|136776.5|136919|136719|137188|136828|136911.5|136711.5|171
1717602600000|2024-06-05 15:50:00|136919.5|136719.5|136911|136711|137171.5|136811.5|136872|136672|96
1717602900000|2024-06-05 15:55:00|136912|136712|137074|136856|137207|136878|136910.5|136710.5|159
1717603200000|2024-06-05 16:00:00|137073|136857|137015|136815|137077|136858|137014|136814|158
1717603500000|2024-06-05 16:05:00|137016.5|136816.5|137043|136843|137057|136857|136993.5|136793.5|289
1717603800000|2024-06-05 16:10:00|137043.5|136843.5|137078.5|136878.5|137168|136919|137043|136843|243
1717604100000|2024-06-05 16:15:00|137079.5|136879.5|137066.5|136866.5|137085|136885|137035.5|136835.5|105
1717604400000|2024-06-05 16:20:00|137067|136867|137057|136857|137068.5|136868.5|137006.5|136806.5|154
1717604700000|2024-06-05 16:25:00|137057.5|136857.5|137013.5|136813.5|137057.5|136857.5|136993.5|136793.5|78
1717605000000|2024-06-05 16:30:00|137013|136813|137030|136830|137033|136833|137012.5|136812.5|152
1717605300000|2024-06-05 16:35:00|137029|136829|136985.5|136785.5|137049|136847.5|136985|136785|146
1717605600000|2024-06-05 16:40:00|136986|136786|137012.5|136812.5|137013|136813|136983.5|136783.5|117
1717605900000|2024-06-05 16:45:00|137012|136812|137097|136887|137172|136890|137011.5|136811.5|172
1717606200000|2024-06-05 16:50:00|137096|136890|137139|136881|137152|136891|137039|136839|139
1717606500000|2024-06-05 16:55:00|137135|136882|137110|136896|137178|136901|137107|136882|326
1717606800000|2024-06-05 17:00:00|137112|136895|137088|136878|137169|136898|137080|136873|258
1717607100000|2024-06-05 17:05:00|137087|136877|137123|136867|137161|136881|137039.5|136839.5|193
1717607400000|2024-06-05 17:10:00|137122|136868|137035|136835|137184|136876|137034|136834|178
1717607700000|2024-06-05 17:15:00|137033.5|136833.5|137050|136850|137077|136861|137033.5|136833.5|100
1717608000000|2024-06-05 17:20:00|137048.5|136848.5|137053.5|136853.5|137055.5|136855.5|137048.5|136848.5|169
1717608300000|2024-06-05 17:25:00|137053|136853|137053.5|136853.5|137055|136855|137052.5|136852|78
1717608600000|2024-06-05 17:30:00|137052.5|136852.5|137031.5|136831.5|137054.5|136854.5|137023|136823|87
1717608900000|2024-06-05 17:35:00|137032.5|136832.5|136994.5|136794.5|137032.5|136832.5|136993|136793|177
1717609200000|2024-06-05 17:40:00|136993.5|136793.5|136945|136745|137009.5|136809.5|136943.5|136743.5|94
1717609500000|2024-06-05 17:45:00|136945.5|136745.5|136944.5|136744.5|136946.5|136746.5|136944|136744|43
1717609800000|2024-06-05 17:50:00|136945|136745|136945|136745|136947|136747|136943|136743|53
1717610100000|2024-06-05 17:55:00|136945.5|136745.5|136945|136745|136946.5|136746.5|136942.5|136742.5|36
1717610400000|2024-06-05 18:00:00|136946|136746|136876.5|136676.5|136946|136746|136876|136676|95
1717610700000|2024-06-05 18:05:00|136877|136677|136893|136693|136893.5|136693.5|136875.5|136675.5|47
1717611000000|2024-06-05 18:10:00|136893.5|136693.5|136920|136720|136920.5|136720.5|136891.5|136691.5|57
1717611300000|2024-06-05 18:15:00|136913|136713|136895|136695|136926.5|136726.5|136880|136680|104
1717611600000|2024-06-05 18:20:00|136894.5|136694.5|136903.5|136703.5|136920.5|136720.5|136894.5|136694.5|90
1717611900000|2024-06-05 18:25:00|136903|136703|136895|136695|136905|136705|136893|136693|79
1717612200000|2024-06-05 18:30:00|136897|136697|136881.5|136681.5|136900|136700|136848.5|136648.5|109
1717612500000|2024-06-05 18:35:00|136883.5|136683.5|136903.5|136703.5|136918.5|136718.5|136860.5|136660.5|107
1717612800000|2024-06-05 18:40:00|136902|136702|136842|136642|136904|136704|136841.5|136641.5|175
1717613100000|2024-06-05 18:45:00|136842.5|136642.5|136863.5|136663.5|136871.5|136671.5|136840.5|136640.5|88
1717613400000|2024-06-05 18:50:00|136864.5|136664.5|136835|136635|136865.5|136665.5|136835|136635|113
1717613700000|2024-06-05 18:55:00|136833|136633|136798.5|136598.5|136892|136678.5|136796.5|136596.5|126
1717614000000|2024-06-05 19:00:00|136796.5|136596.5|136796.5|136596.5|136798.5|136598.5|136796|136596|27
1717614600000|2024-06-05 19:10:00|136797|136597|136816.5|136616.5|136817|136617|136794.5|136594.5|8
1717614900000|2024-06-05 19:15:00|136817|136617|136816.5|136616.5|136818|136618|136816|136616|8
1717615200000|2024-06-05 19:20:00|136816|136616|136818|136618|136819|136619|136816|136616|21
1717615500000|2024-06-05 19:25:00|136818.5|136618.5|136818.5|136618.5|136819.5|136619.5|136817|136617|19
1717615800000|2024-06-05 19:30:00|136817|136617|136816.5|136616.5|136819.5|136619.5|136815|136615|37
1717616100000|2024-06-05 19:35:00|136817|136617|136817|136617|136817.5|136617.5|136815.5|136615.5|32
1717616400000|2024-06-05 19:40:00|136816.5|136616.5|136816.5|136616.5|136817|136617|136816.5|136616.5|7
1717616700000|2024-06-05 19:45:00|136817|136617|136817|136617|136817.5|136617.5|136815.5|136615.5|19
1717617000000|2024-06-05 19:50:00|136818.5|136618.5|136816.5|136616.5|136819|136619|136816|136616|34
1717617300000|2024-06-05 19:55:00|136817|136617|136785|136585|136817|136617|136785|136585|9
1717632000000|2024-06-06 00:00:00|136945|136875.5|136915|136555|137235.5|136875.5|136915|136555|6
1717632300000|2024-06-06 00:05:00|136915.5|136555.5|136811.5|136611.5|136956.5|136640.5|136796.5|136550.5|252
1717632600000|2024-06-06 00:10:00|136847|136647|136709|136509|136847|136647|136635|136435|111
1717632900000|2024-06-06 00:15:00|136708.5|136508.5|136746.5|136546.5|136747|136547|136705|136505|71
1717633200000|2024-06-06 00:20:00|136747|136547|136740|136540|136769.5|136591.5|136688|136514.5|44
1717633500000|2024-06-06 00:25:00|136740.5|136540.5|136773.5|136573.5|136780|136580|136739.5|136539.5|79
1717633800000|2024-06-06 00:30:00|136775|136575|136777|136577|136777.5|136577.5|136772|136572|87
1717634100000|2024-06-06 00:35:00|136776.5|136576.5|136758.5|136558.5|136787|136587|136757.5|136557.5|79
1717634400000|2024-06-06 00:40:00|136742|136542|136771.5|136571.5|136772|136572|136730|136530|103
1717634700000|2024-06-06 00:45:00|136771|136571|136731.5|136631.5|136772.5|136631.5|136721|136571|53
1717635000000|2024-06-06 00:50:00|136731|136631|136732|136632|136782.5|136632.5|136731|136581|89
1717635300000|2024-06-06 00:55:00|136731.5|136631.5|136782|136582|136782|136632|136727.5|136581|36
1717635600000|2024-06-06 01:00:00|136781|136581|136650|136450|136782|136582|136635.5|136435.5|128
1717635900000|2024-06-06 01:05:00|136649|136449|136477|136277|136650.5|136450.5|136445|136245|207
1717636200000|2024-06-06 01:10:00|136476.5|136276.5|136428|136228|136485.5|136285.5|136416.5|136216.5|134
1717636500000|2024-06-06 01:15:00|136427.5|136227.5|136381.5|136181.5|136429.5|136229.5|136375|136175|84
1717636800000|2024-06-06 01:20:00|136381|136181|136381.5|136181.5|136384|136184|136376|136176|76
1717637100000|2024-06-06 01:25:00|136381|136181|136380|136180|136382.5|136182.5|136365|136165|46
1717637400000|2024-06-06 01:30:00|136381|136181|136332|136132|136381|136181|136326|136126|64
1717637700000|2024-06-06 01:35:00|136331.5|136131.5|136310|136110|136331.5|136131.5|136294.5|136094.5|104
1717638000000|2024-06-06 01:40:00|136311.5|136111.5|136375|136175|136375.5|136175.5|136309.5|136109.5|154
1717638300000|2024-06-06 01:45:00|136374.5|136174.5|136412|136212|136413.5|136213.5|136345|136145|78
1717638600000|2024-06-06 01:50:00|136411.5|136211.5|136367|136167|136415|136215|136366.5|136166.5|94
1717638900000|2024-06-06 01:55:00|136366.5|136166.5|136332|136132|136385.5|136185.5|136331.5|136131.5|77
1717639200000|2024-06-06 02:00:00|136331.5|136131.5|136343.5|136143.5|136354.5|136154.5|136330.5|136130.5|69
1717639500000|2024-06-06 02:05:00|136343|136143|136373|136173|136385|136185|136341|136141|74
1717639800000|2024-06-06 02:10:00|136373.5|136173.5|136286.5|136186.5|136373.5|136187|136286.5|136114|39
1717640100000|2024-06-06 02:15:00|136287.5|136187.5|136360|136260|136387.5|136260.5|136287.5|136146|58
1717640400000|2024-06-06 02:20:00|136359.5|136259.5|136362|136262|136411|136266.5|136359.5|136209.5|31
1717640700000|2024-06-06 02:25:00|136370|136270|136366.5|136266.5|136434|136275|136361.5|136233.5|17
1717641000000|2024-06-06 02:30:00|136366|136266|136331.5|136231.5|136427|136269|136331.5|136182|33
1717641300000|2024-06-06 02:35:00|136387|136187|136386.5|136186.5|136412.5|136252|136351.5|136186.5|55
1717641600000|2024-06-06 02:40:00|136387|136187|136376.5|136176.5|136387|136187|136376|136176|24
1717641900000|2024-06-06 02:45:00|136375|136175|136383.5|136183.5|136384|136227.5|136327.5|136175|54
1717642200000|2024-06-06 02:50:00|136390|136190|136391.5|136191.5|136398.5|136250|136350|136189.5|29
1717642500000|2024-06-06 02:55:00|136392|136192|136395|136195|136401.5|136245|136342.5|136191.5|18
1717642800000|2024-06-06 03:00:00|136400|136200|136398|136198|136414.5|136265|136346.5|136198|30
1717643100000|2024-06-06 03:05:00|136397.5|136197.5|136298|136098|136398.5|136198.5|136289.5|136089.5|81
1717643400000|2024-06-06 03:10:00|136298.5|136098.5|136252|136052|136298.5|136098.5|136234.5|136034.5|81
1717643700000|2024-06-06 03:15:00|136248.5|136048.5|136230|136030|136268.5|136068.5|136228|136028|52
1717644000000|2024-06-06 03:20:00|136231|136031|136171.5|136071.5|136263.5|136076.5|136171.5|136026|40
1717644300000|2024-06-06 03:25:00|136172|136072|136197|135997|136208.5|136075.5|136147|135996|42
1717644600000|2024-06-06 03:30:00|136197.5|135997.5|136253.5|136053.5|136266.5|136066.5|136196.5|135996.5|34
1717644900000|2024-06-06 03:35:00|136253|136053|136323.5|136123.5|136327|136127|136253|136053|38
1717645200000|2024-06-06 03:40:00|136323|136123|136316.5|136116.5|136338|136138|136296.5|136096.5|42
1717645500000|2024-06-06 03:45:00|136317|136117|136275|136075|136319.5|136119.5|136269.5|136069.5|47
1717645800000|2024-06-06 03:50:00|136251.5|136051.5|136290|136090|136297|136102|136197.5|136041.5|58
1717646100000|2024-06-06 03:55:00|136290.5|136090.5|136311.5|136111.5|136332|136132|136290|136090|46
1717646400000|2024-06-06 04:00:00|136312|136112|136288.5|136188.5|136346|136188.5|136270|136111.5|22
1717646700000|2024-06-06 04:05:00|136286|136186|136391.5|136191.5|136392|136198.5|136285|136166|40
1717647000000|2024-06-06 04:10:00|136392|136192|136346.5|136146.5|136394|136194|136326.5|136126.5|73
1717647300000|2024-06-06 04:15:00|136347|136147|136371.5|136171.5|136372.5|136172.5|136326.5|136126.5|53
1717647600000|2024-06-06 04:20:00|136372.5|136172.5|136410|136210|136410|136210|136360|136160|44
1717647900000|2024-06-06 04:25:00|136413.5|136213.5|136400|136200|136418.5|136268.5|136358.5|136175|35
1717648200000|2024-06-06 04:30:00|136420|136220|136430|136230|136443.5|136304.5|136386.5|136219.5|33
1717648500000|2024-06-06 04:35:00|136429|136229|136390|136190|136430|136275|136368|136184.5|34
1717648800000|2024-06-06 04:40:00|136390.5|136190.5|136362|136162|136432|136282|136358|136158|49
1717649100000|2024-06-06 04:45:00|136402|136202|136361.5|136161.5|136402.5|136202.5|136358.5|136158.5|21
1717649400000|2024-06-06 04:50:00|136362|136162|136362|136162|136362.5|136162.5|136361.5|136161.5|9
1717649700000|2024-06-06 04:55:00|136385.5|136185.5|136400|136200|136410|136259|136353.5|136156.5|33
1717650000000|2024-06-06 05:00:00|136395|136195|136326.5|136126.5|136400|136205|136305|136116.5|28
1717650300000|2024-06-06 05:05:00|136326|136126|136380|136180|136384|136189.5|136289.5|136126|39
1717650600000|2024-06-06 05:10:00|136336.5|136236.5|136440|136240|136470|136270|136336.5|136196.5|47
1717650900000|2024-06-06 05:15:00|136390.5|136290.5|136455|136255|136492|136292|136390.5|136252.5|12
1717651200000|2024-06-06 05:20:00|136407.5|136307.5|136445|136245|136532|136332|136405|136205|79
1717651500000|2024-06-06 05:25:00|136446|136246|136430|136230|136446.5|136246.5|136408.5|136208.5|38
1717651800000|2024-06-06 05:30:00|136422|136222|136388.5|136288.5|136438.5|136289|136368.5|136221.5|24
1717652100000|2024-06-06 05:35:00|136388|136288|136388|136288|136439|136288.5|136388|136238|34
1717652400000|2024-06-06 05:40:00|136388.5|136288.5|136438.5|136238.5|136439.5|136288.5|136388|136236.5|66
1717652700000|2024-06-06 05:45:00|136437.5|136237.5|136438.5|136238.5|136500|136350.5|136401.5|136237|56
1717653000000|2024-06-06 05:50:00|136438|136238|136438|136238|136439|136239|136437|136237|78
1717653300000|2024-06-06 05:55:00|136438.5|136238.5|136388|136288|136439|136289.5|136387.5|136238|31
1717653600000|2024-06-06 06:00:00|136408.5|136208.5|136448.5|136248.5|136457.5|136307|136381.5|136207.5|66
1717653900000|2024-06-06 06:05:00|136449|136249|136427|136327|136476.5|136327|136398|136248.5|31
1717654200000|2024-06-06 06:10:00|136468.5|136268.5|136378.5|136178.5|136468.5|136307|136371.5|136178|48
1717654500000|2024-06-06 06:15:00|136378|136178|136416.5|136216.5|136417|136278.5|136366.5|136177.5|74
1717654800000|2024-06-06 06:20:00|136378.5|136278.5|136457|136257|136459|136309|136367|136202|82
1717655100000|2024-06-06 06:25:00|136461.5|136261.5|136453.5|136253.5|136462|136312|136394|136245|49
1717655400000|2024-06-06 06:30:00|136445|136245|136497|136297|136497|136346.5|136444|136244|62
1717655700000|2024-06-06 06:35:00|136500|136300|136446.5|136346.5|136502|136347|136436.5|136298|27
1717656000000|2024-06-06 06:40:00|136442|136342|136415|136315|136483.5|136342|136415|136271.5|72
1717656300000|2024-06-06 06:45:00|136416.5|136316.5|136333|136233|136451.5|136328|136329.5|136182|64
1717656600000|2024-06-06 06:50:00|136333.5|136233.5|136400|136200|136408.5|136262.5|136326|136178|54
1717656900000|2024-06-06 06:55:00|136398|136198|136367|136267|136446|136308.5|136358|136198|77
1717657200000|2024-06-06 07:00:00|136375|136275|136400|136200|136400|136278.5|136347|136200|94
1717657500000|2024-06-06 07:05:00|136400.5|136200.5|136338.5|136238.5|136421.5|136263.5|136335|136200|65
1717657800000|2024-06-06 07:10:00|136339|136239|136313.5|136213.5|136347|136247|136311.5|136211.5|24
1717658100000|2024-06-06 07:15:00|136311.5|136211.5|136335|136235|136377|136238|136280|136146.5|54
1717658400000|2024-06-06 07:20:00|136330|136230|136353.5|136253.5|136408.5|136272|136328|136202|55
1717658700000|2024-06-06 07:25:00|136353|136253|136431.5|136331.5|136482|136331.5|136353|136216.5|65
1717659000000|2024-06-06 07:30:00|136435|136335|136483.5|136383.5|136488.5|136388.5|136433|136333|57
1717659300000|2024-06-06 07:35:00|136483|136383|136501.5|136401.5|136506.5|136406.5|136483|136383|55
1717659600000|2024-06-06 07:40:00|136498|136398|136513.5|136413.5|136552.5|136414|136486.5|136348|65
1717659900000|2024-06-06 07:45:00|136533|136433|136523|136423|136545|136445|136505|136405|71
1717660200000|2024-06-06 07:50:00|136523.5|136423.5|136523.5|136423.5|136593|136434|136520|136381.5|74
1717660500000|2024-06-06 07:55:00|136524.5|136424.5|136563.5|136463.5|136631.5|136468.5|136524.5|136380|122
1717660800000|2024-06-06 08:00:00|136566.5|136466.5|136586.5|136486.5|136652|136502|136564.5|136448|99
1717661100000|2024-06-06 08:05:00|136585.5|136485.5|136591.5|136491.5|136668.5|136492|136560|136433.5|48
1717661400000|2024-06-06 08:10:00|136592|136492|136576.5|136476.5|136641.5|136493.5|136576.5|136435|91
1717661700000|2024-06-06 08:15:00|136574.5|136474.5|136550|136450|136576.5|136476.5|136542.5|136442.5|19
1717662000000|2024-06-06 08:20:00|136549.5|136449.5|136575|136475|136578.5|136478.5|136549.5|136449.5|40
1717662300000|2024-06-06 08:25:00|136576.5|136476.5|136576.5|136476.5|136636.5|136492|136566.5|136427|51
1717662600000|2024-06-06 08:30:00|136577|136477|136611.5|136511.5|136661|136521.5|136576|136451.5|63
1717662900000|2024-06-06 08:35:00|136612|136512|136618.5|136518.5|136628.5|136528.5|136610|136510|85
1717663200000|2024-06-06 08:40:00|136617.5|136517.5|136558.5|136458.5|136617.5|136517.5|136541.5|136399.5|62
1717663500000|2024-06-06 08:45:00|136559.5|136459.5|136535|136435|136559.5|136459.5|136525|136425|45
1717663800000|2024-06-06 08:50:00|136534.5|136434.5|136525|136425|136590|136451|136522.5|136386.5|64
1717664100000|2024-06-06 08:55:00|136523.5|136423.5|136521.5|136421.5|136525|136425|136520|136420|18
1717664400000|2024-06-06 09:00:00|136518|136418|136533|136433|136534|136434|136509.5|136409.5|36
1717664700000|2024-06-06 09:05:00|136533.5|136433.5|136535|136435|136586|136437|136530|136385|55
1717665000000|2024-06-06 09:10:00|136535.5|136435.5|136537|136437|136542|136442|136528|136428|27
1717665300000|2024-06-06 09:15:00|136536.5|136436.5|136555|136455|136555|136455|136536.5|136436.5|24
1717665600000|2024-06-06 09:20:00|136555.5|136455.5|136568.5|136468.5|136605|136505|136555|136455|48
1717665900000|2024-06-06 09:25:00|136568|136468|136548.5|136448.5|136615|136468|136548|136411.5|52
1717666200000|2024-06-06 09:30:00|136543.5|136443.5|136543.5|136443.5|136544|136444|136541.5|136441.5|14
1717666500000|2024-06-06 09:35:00|136544|136444|136556.5|136456.5|136556.5|136456.5|136543.5|136443.5|14
1717666800000|2024-06-06 09:40:00|136557|136457|136565|136465|136567|136467|136543|136443|36
1717667100000|2024-06-06 09:45:00|136564.5|136464.5|136526.5|136426.5|136565|136465|136523|136423|34
1717667400000|2024-06-06 09:50:00|136527|136427|136520|136420|136530|136430|136520|136420|11
1717667700000|2024-06-06 09:55:00|136515|136415|136526.5|136426.5|136526.5|136426.5|136514.5|136414.5|29
1717668000000|2024-06-06 10:00:00|136526|136426|136526.5|136426.5|136531.5|136431.5|136525.5|136425.5|18
1717668300000|2024-06-06 10:05:00|136527|136427|136518|136418|136530|136430|136518|136418|36
1717668600000|2024-06-06 10:10:00|136518.5|136418.5|136525|136425|136525|136425|136518.5|136418.5|13
1717668900000|2024-06-06 10:15:00|136525.5|136425.5|136500|136400|136551.5|136428.5|136499.5|136351.5|45
1717669200000|2024-06-06 10:20:00|136499.5|136399.5|136525|136425|136557.5|136425.5|136499.5|136356.5|44
1717669500000|2024-06-06 10:25:00|136525.5|136425.5|136531.5|136431.5|136558.5|136432|136515|136358.5|25
1717669800000|2024-06-06 10:30:00|136532|136432|136613.5|136413.5|136613.5|136464.5|136531|136411|38
1717670100000|2024-06-06 10:35:00|136614|136414|136568.5|136468.5|136614|136480|136563|136414|33
1717670400000|2024-06-06 10:40:00|136568|136468|136567|136467|136568|136468|136567|136467|2
1717670700000|2024-06-06 10:45:00|136566.5|136466.5|136565|136465|136566.5|136466.5|136564.5|136464.5|6
1717671000000|2024-06-06 10:50:00|136609.5|136409.5|136560|136460|136609.5|136460|136553|136409.5|11
1717671300000|2024-06-06 10:55:00|136565|136465|136570|136470|136578|136478|136565|136465|26
1717671600000|2024-06-06 11:00:00|136567|136467|136627|136427|136627|136478.5|136567|136425|37
1717671900000|2024-06-06 11:05:00|136626.5|136426.5|136585|136485|136635.5|136490|136584.5|136426.5|30
1717672200000|2024-06-06 11:10:00|136585.5|136485.5|136591.5|136491.5|136642.5|136495.5|136584.5|136441.5|43
1717672500000|2024-06-06 11:15:00|136592|136492|136638.5|136538.5|136682|136538.5|136592|136480|44
1717672800000|2024-06-06 11:20:00|136639|136539|136675|136475|136675|136542.5|136624.5|136474.5|27
1717673100000|2024-06-06 11:25:00|136674.5|136474.5|136636.5|136536.5|136681.5|136542.5|136635|136474.5|35
1717673400000|2024-06-06 11:30:00|136631.5|136531.5|136632|136532|136634.5|136534.5|136629|136529|20
1717673700000|2024-06-06 11:35:00|136631.5|136531.5|136668|136468|136677.5|136531.5|136621|136467.5|23
1717674000000|2024-06-06 11:40:00|136667.5|136467.5|136668|136468|136668.5|136468.5|136667.5|136467.5|7
1717674300000|2024-06-06 11:45:00|136668.5|136468.5|136673|136473|136674|136474|136668|136468|12
1717674600000|2024-06-06 11:50:00|136672.5|136472.5|136675|136475|136677|136477|136672.5|136472.5|38
1717674900000|2024-06-06 11:55:00|136674.5|136474.5|136635|136535|136685.5|136535.5|136635|136474.5|26
1717675200000|2024-06-06 12:00:00|136633|136533|136648.5|136548.5|136698.5|136548.5|136633|136498|25
1717675500000|2024-06-06 12:05:00|136648|136548|136698.5|136498.5|136700|136549.5|136648|136498|39
1717675800000|2024-06-06 12:10:00|136690|136490|136690|136490|136691.5|136528|136625.5|136463.5|51
1717676100000|2024-06-06 12:15:00|136691.5|136491.5|136676.5|136476.5|136702|136502|136608|136408|164
1717676400000|2024-06-06 12:20:00|136675|136475|136591.5|136391.5|136675|136475|136591.5|136391.5|151
1717676700000|2024-06-06 12:25:00|136591|136391|136612|136412|136631.5|136431.5|136557.5|136357.5|89
1717677000000|2024-06-06 12:30:00|136590|136390|136555|136355|136590|136390|136358|136152|247
1717677300000|2024-06-06 12:35:00|136555.5|136355.5|136648|136448|136660|136460|136555|136355|214
1717677600000|2024-06-06 12:40:00|136649|136449|136589|136389|136697.5|136497.5|136538.5|136338.5|174
1717677900000|2024-06-06 12:45:00|136590|136390|136676.5|136476.5|136690.5|136490.5|136573|136373|167
1717678200000|2024-06-06 12:50:00|136676|136476|136740|136540|136740.5|136540.5|136676|136476|111
1717678500000|2024-06-06 12:55:00|136739|136539|136707|136507|136745.5|136545.5|136706|136506|91
1717678800000|2024-06-06 13:00:00|136706|136506|136676.5|136476.5|136706|136506|136642.5|136442.5|183
1717679100000|2024-06-06 13:05:00|136676|136476|136733.5|136533.5|136734.5|136534.5|136676|136476|140
1717679400000|2024-06-06 13:10:00|136733|136533|136757|136557|136773.5|136573.5|136732|136532|133
1717679700000|2024-06-06 13:15:00|136756.5|136556.5|136756.5|136556.5|136758.5|136558.5|136755.5|136555.5|142
1717680000000|2024-06-06 13:20:00|136757|136557|136756.5|136556.5|136777|136577|136756|136556|111
1717680300000|2024-06-06 13:25:00|136746.5|136546.5|136675|136475|136748.5|136548.5|136675|136475|176
1717680600000|2024-06-06 13:30:00|136675.5|136475.5|136531.5|136331.5|136700|136500|136531|136331|113
1717680900000|2024-06-06 13:35:00|136532|136332|136508|136308|136559.5|136359.5|136451.5|136251.5|204
1717681200000|2024-06-06 13:40:00|136508.5|136308.5|136485|136285|136615|136390|136434|136234|301
1717681500000|2024-06-06 13:45:00|136509|136304|136553|136353|136557|136354|136505.5|136304|166
1717681800000|2024-06-06 13:50:00|136552.5|136352.5|136563.5|136363.5|136600|136400|136518|136318|148
1717682100000|2024-06-06 13:55:00|136563|136363|136551.5|136351.5|136577.5|136377.5|136543|136343|132
1717682400000|2024-06-06 14:00:00|136551|136351|136525|136325|136552.5|136352.5|136482.5|136282.5|206
1717682700000|2024-06-06 14:05:00|136525.5|136325.5|136506.5|136306.5|136593|136362|136506.5|136306.5|148
1717683000000|2024-06-06 14:10:00|136515|136315|136601.5|136401.5|136607|136407|136418|136218|149
1717683300000|2024-06-06 14:15:00|136602|136402|136611.5|136411.5|136619|136419|136601|136401|115
1717683600000|2024-06-06 14:20:00|136611|136411|136640|136434|136646|136444.5|136611|136411|157
1717683900000|2024-06-06 14:25:00|136638|136435|136684|136484|136685.5|136485.5|136632.5|136432.5|186
1717684200000|2024-06-06 14:30:00|136685|136485|136645|136445|136690|136490|136644.5|136444.5|134
1717684500000|2024-06-06 14:35:00|136644.5|136444.5|136483.5|136283.5|136646.5|136446.5|136483.5|136283.5|108
1717684800000|2024-06-06 14:40:00|136508|136308|136531.5|136331.5|136539|136339|136488|136288|113
1717685100000|2024-06-06 14:45:00|136531|136331|136530|136330|136533|136333|136428|136228|129
1717685400000|2024-06-06 14:50:00|136535|136335|136493.5|136293.5|136537.5|136337.5|136492.5|136292.5|89
1717685700000|2024-06-06 14:55:00|136494|136294|136526.5|136326.5|136527.5|136327.5|136493.5|136293.5|107
1717686000000|2024-06-06 15:00:00|136520|136320|136506.5|136306.5|136521|136321|136506.5|136306.5|92
1717686300000|2024-06-06 15:05:00|136507|136307|136421.5|136221.5|136514|136314|136405|136208.5|94
1717686600000|2024-06-06 15:10:00|136421|136221|136476.5|136276.5|136477|136295|136385|136221|62
1717686900000|2024-06-06 15:15:00|136477|136277|136485|136285|136487|136287|136476|136276|35
1717687200000|2024-06-06 15:20:00|136484|136284|136485|136285|136485.5|136285.5|136484|136284|4
1717687500000|2024-06-06 15:25:00|136484.5|136284.5|136495|136295|136540|136340|136484|136284|52
1717687800000|2024-06-06 15:30:00|136495.5|136295.5|136513|136313|136548.5|136364|136458|136294|70
1717688100000|2024-06-06 15:35:00|136514|136314|136508.5|136308.5|136514.5|136314.5|136498|136298|95
1717688400000|2024-06-06 15:40:00|136508|136308|136506.5|136306.5|136509.5|136309.5|136497|136297|139
1717688700000|2024-06-06 15:45:00|136507|136307|136498.5|136298.5|136507.5|136307.5|136490|136290|87
1717689000000|2024-06-06 15:50:00|136499|136299|136498.5|136298.5|136506.5|136306.5|136497.5|136297.5|39
1717689300000|2024-06-06 15:55:00|136499|136299|136498|136298|136507.5|136307.5|136497.5|136297.5|28
1717689600000|2024-06-06 16:00:00|136508.5|136308.5|136508.5|136308.5|136509.5|136309.5|136507.5|136307.5|39
1717689900000|2024-06-06 16:05:00|136509|136309|136498.5|136298.5|136509.5|136309.5|136497.5|136297.5|119
1717690200000|2024-06-06 16:10:00|136498|136298|136498.5|136298.5|136499|136299|136497.5|136297.5|32
1717690500000|2024-06-06 16:15:00|136498|136298|136635|136435|136636|136436|136488.5|136298|83
1717690800000|2024-06-06 16:20:00|136635.5|136435.5|136607|136407|136635.5|136435.5|136583|136383|28
1717691100000|2024-06-06 16:25:00|136607.5|136407.5|136600|136400|136633.5|136433.5|136600|136400|58
1717691400000|2024-06-06 16:30:00|136547|136296|136525|136325|136547|136331.5|136522.5|136296|50
1717691700000|2024-06-06 16:35:00|136527|136327|136525|136325|136527|136327|136522|136322|52
1717692000000|2024-06-06 16:40:00|136527|136327|136578.5|136378.5|136579.5|136379.5|136523.5|136323.5|77
1717692300000|2024-06-06 16:45:00|136578|136378|136595|136395|136595|136395|136569|136369|54
1717692600000|2024-06-06 16:50:00|136595.5|136395.5|136595|136395|136641.5|136441.5|136582.5|136382.5|211
1717692900000|2024-06-06 16:55:00|136593|136393|136610|136410|136658.5|136458.5|136571.5|136371.5|76
1717693200000|2024-06-06 17:00:00|136609.5|136409.5|136610|136410|136619|136412|136608.5|136400|177
1717693500000|2024-06-06 17:05:00|136615|136405|136571.5|136371.5|136631|136411|136570|136370|170
1717693800000|2024-06-06 17:10:00|136572|136372|136575|136375|136575|136375|136563.5|136363.5|20
1717694100000|2024-06-06 17:15:00|136570|136370|136500|136300|136571|136371|136500|136300|34
1717694400000|2024-06-06 17:20:00|136500.5|136300.5|136485|136285|136570.5|136370.5|136484.5|136284.5|44
1717694700000|2024-06-06 17:25:00|136484|136284|136502|136302|136502.5|136302.5|136484|136284|31
1717695000000|2024-06-06 17:30:00|136502.5|136302.5|136510|136310|136511.5|136311.5|136484|136284|56
1717695300000|2024-06-06 17:35:00|136511.5|136311.5|136513.5|136313.5|136516|136316|136505|136305|53
1717695600000|2024-06-06 17:40:00|136516.5|136316.5|136530|136330|136530.5|136330.5|136512.5|136312.5|35
1717695900000|2024-06-06 17:45:00|136530.5|136330.5|136505|136305|136530.5|136330.5|136502.5|136302.5|72
1717696200000|2024-06-06 17:50:00|136504|136304|136507|136303|136517|136306.5|136502|136293|124
1717696500000|2024-06-06 17:55:00|136505|136306|136506.5|136306.5|136516|136307.5|136500.5|136294|71
1717696800000|2024-06-06 18:00:00|136507|136307|136506.5|136306.5|136512|136308|136505.5|136301|53
1717697100000|2024-06-06 18:05:00|136507|136307|136530|136330|136530.5|136330.5|136505|136305|80
1717697400000|2024-06-06 18:10:00|136530.5|136330.5|136490|136290|136532|136332|136490|136290|36
1717697700000|2024-06-06 18:15:00|136489.5|136289.5|136490|136290|136491.5|136291.5|136489|136289|30
1717698000000|2024-06-06 18:20:00|136491|136291|136470|136270|136491.5|136291.5|136460.5|136260.5|79
1717698300000|2024-06-06 18:25:00|136469.5|136269.5|136477|136277|136477|136277|136453.5|136253.5|35
1717698600000|2024-06-06 18:30:00|136477.5|136277.5|136325|136125|136478|136278|136325|136125|64
1717698900000|2024-06-06 18:35:00|136367|136167|136383|136183|136402|136202|136366.5|136166.5|78
1717699200000|2024-06-06 18:40:00|136383.5|136183.5|136459|136231|136466|136234|136383|136183|90
1717699500000|2024-06-06 18:45:00|136460|136229|136460|136230|136467|136236|136454|136223|64
1717699800000|2024-06-06 18:50:00|136461|136229|136460|136230|136466|136236|136454|136224|99
1717700100000|2024-06-06 18:55:00|136462|136228|136461|136229|136466|136235|136458|136224|30
1717700400000|2024-06-06 19:00:00|136460|136233|136428.5|136228.5|136505|136240|136412.5|136212.5|60
1717700700000|2024-06-06 19:05:00|136427.5|136227.5|136428.5|136228.5|136429.5|136229.5|136427.5|136227.5|86
1717701000000|2024-06-06 19:10:00|136429|136229|136332|136132|136430.5|136230.5|136331.5|136131.5|168
1717701300000|2024-06-06 19:15:00|136331.5|136131.5|136282|136182|136497|136240|136281.5|136128|48
1717701600000|2024-06-06 19:20:00|136281.5|136181.5|136280|136180|136281.5|136181.5|136276|136176|18
1717701900000|2024-06-06 19:25:00|136281|136181|136280|136180|136281|136181|136280|136180|2
1717702200000|2024-06-06 19:30:00|136457|136223|136451.5|136251.5|136459|136253|136444|136223|27
1717702500000|2024-06-06 19:35:00|136452|136252|136458.5|136258.5|136459|136258.5|136452|136251|10
1717702800000|2024-06-06 19:40:00|136458|136258|136563|136257|136564|136258.5|136305|136155|137
1717703100000|2024-06-06 19:45:00|136443.5|136256|136443.5|136243.5|136445|136256|136314.5|136155|33
1717703400000|2024-06-06 19:50:00|136443|136243|136443|136243|136444|136244|136440.5|136240.5|16
1717703700000|2024-06-06 19:55:00|136443.5|136243.5|136443.5|136243.5|136444|136244|136442.5|136242.5|11
1717718400000|2024-06-07 00:00:00|136575|136328|136446.5|136346.5|136670|136446|136423.5|136195|418
1717718700000|2024-06-07 00:05:00|136442|136342|136520|136420|136538.5|136438.5|136441.5|136341.5|302
1717719000000|2024-06-07 00:10:00|136519.5|136419.5|136578.5|136478.5|136578.5|136478.5|136480|136380|274
1717719300000|2024-06-07 00:15:00|136577|136477|136575|136475|136615|136515|136541.5|136441.5|237
1717719600000|2024-06-07 00:20:00|136576|136476|136480|136380|136576|136476|136475|136375|197
1717719900000|2024-06-07 00:25:00|136486.5|136386.5|136601.5|136501.5|136615|136515|136482|136382|208
1717720200000|2024-06-07 00:30:00|136602|136502|136615|136515|136643.5|136543.5|136595|136495|173
1717720500000|2024-06-07 00:35:00|136614|136514|136607|136507|136625|136525|136588.5|136488.5|135
1717720800000|2024-06-07 00:40:00|136608.5|136508.5|136485|136385|136630|136530|136481.5|136381.5|210
1717721100000|2024-06-07 00:45:00|136485.5|136385.5|136490|136390|136520|136420|136466.5|136366.5|220
1717721400000|2024-06-07 00:50:00|136488.5|136388.5|136278|136178|136488.5|136388.5|136238.5|136071.5|364
1717721700000|2024-06-07 00:55:00|136275|136175|136323|136223|136350|136230|136216.5|136116.5|346
1717722000000|2024-06-07 01:00:00|136321.5|136221.5|136380|136280|136394|136294|136291.5|136128.5|253
1717722300000|2024-06-07 01:05:00|136381.5|136281.5|136443.5|136343.5|136445|136345|136380|136280|198
1717722600000|2024-06-07 01:10:00|136431.5|136331.5|136412|136312|136453.5|136353.5|136388.5|136288.5|224
1717722900000|2024-06-07 01:15:00|136412.5|136312.5|136317|136217|136418.5|136318.5|136317|136217|276
1717723200000|2024-06-07 01:20:00|136313|136213|136346.5|136246.5|136348.5|136248.5|136285|136185|134
1717723500000|2024-06-07 01:25:00|136347|136247|136413.5|136313.5|136426.5|136326.5|136307|136207|233
1717723800000|2024-06-07 01:30:00|136415|136315|136336.5|136236.5|136437|136337|136330|136230|249
1717724100000|2024-06-07 01:35:00|136336|136236|136320|136220|136367|136267|136307.5|136207.5|180
1717724400000|2024-06-07 01:40:00|136320.5|136220.5|136235|136135|136348|136248|136233.5|136133.5|304
1717724700000|2024-06-07 01:45:00|136233.5|136133.5|136246.5|136146.5|136265|136165|136230|136130|239
1717725000000|2024-06-07 01:50:00|136247|136147|136158|136058|136247|136147|136151.5|136051.5|233
1717725300000|2024-06-07 01:55:00|136158.5|136058.5|136208.5|136108.5|136208.5|136108.5|136153.5|136053.5|178
1717725600000|2024-06-07 02:00:00|136208|136108|136363.5|136263.5|136488|136287|136206.5|136106.5|286
1717725900000|2024-06-07 02:05:00|136364.5|136264.5|136358.5|136258.5|136364.5|136264.5|136334.5|136234.5|199
1717726200000|2024-06-07 02:10:00|136355|136255|136317|136217|136355|136255|136296.5|136196.5|174
1717726500000|2024-06-07 02:15:00|136316.5|136216.5|136375|136275|136380|136280|136308.5|136208.5|134
1717726800000|2024-06-07 02:20:00|136374|136274|136342|136242|136378.5|136278.5|136337|136237|136
1717727100000|2024-06-07 02:25:00|136341.5|136241.5|136356.5|136256.5|136366.5|136266.5|136333.5|136233.5|95
1717727400000|2024-06-07 02:30:00|136357|136257|136516.5|136416.5|136528.5|136428.5|136351|136251|234
1717727700000|2024-06-07 02:35:00|136520|136420|136535|136435|136570|136470|136512.5|136412.5|243
1717728000000|2024-06-07 02:40:00|136537|136437|136483.5|136383.5|136582|136482|136481|136381|135
1717728300000|2024-06-07 02:45:00|136486.5|136386.5|136518|136418|136523.5|136423.5|136470|136370|152
1717728600000|2024-06-07 02:50:00|136518.5|136418.5|136503|136403|136532|136432|136496.5|136396.5|180
1717728900000|2024-06-07 02:55:00|136507|136407|136572|136472|136572|136472|136503|136403|178
1717729200000|2024-06-07 03:00:00|136573|136473|136580|136480|136587|136487|136540|136440|136
1717729500000|2024-06-07 03:05:00|136581.5|136481.5|136625|136525|136646.5|136546.5|136545|136445|238
1717729800000|2024-06-07 03:10:00|136626.5|136526.5|136656.5|136556.5|136680.5|136570|136611.5|136480|214
1717730100000|2024-06-07 03:15:00|136657|136557|136708.5|136608.5|136748.5|136648.5|136640|136540|242
1717730400000|2024-06-07 03:20:00|136720|136620|136662|136562|136744|136644|136650|136550|156
1717730700000|2024-06-07 03:25:00|136655|136555|136673.5|136573.5|136703.5|136603.5|136653|136553|90
1717731000000|2024-06-07 03:30:00|136673|136573|136667|136567|136737|136591|136664.5|136520|95
1717731300000|2024-06-07 03:35:00|136666.5|136566.5|136685|136485|136735|136568.5|136608|136461|155
1717731600000|2024-06-07 03:40:00|136685.5|136485.5|136647|136547|136712|136554|136638|136481.5|151
1717731900000|2024-06-07 03:45:00|136647.5|136547.5|136625|136525|136656.5|136556.5|136620|136520|111
1717732200000|2024-06-07 03:50:00|136621.5|136521.5|136660|136560|136662|136562|136621.5|136521.5|69
1717732500000|2024-06-07 03:55:00|136661|136561|136690|136590|136745|136602|136641.5|136541.5|137
1717732800000|2024-06-07 04:00:00|136688|136588|136728.5|136628.5|136790|136690|136688|136588|173
1717733100000|2024-06-07 04:05:00|136720|136620|136721.5|136621.5|136728|136628|136686.5|136586.5|144
1717733400000|2024-06-07 04:10:00|136721|136621|136708.5|136608.5|136727|136627|136703.5|136603.5|74
1717733700000|2024-06-07 04:15:00|136705|136605|136678.5|136578.5|136722|136622|136657|136557|125
1717734000000|2024-06-07 04:20:00|136673.5|136573.5|136658|136558|136680|136580|136650|136550|106
1717734300000|2024-06-07 04:25:00|136658.5|136558.5|136655|136555|136667|136567|136638.5|136538.5|73
1717734600000|2024-06-07 04:30:00|136651.5|136551.5|136714.5|136614.5|136721.5|136621.5|136648.5|136548.5|64
1717734900000|2024-06-07 04:35:00|136715|136615|136685|136585|136717|136617|136678|136578|147
1717735200000|2024-06-07 04:40:00|136684.5|136584.5|136695|136595|136720|136620|136674.5|136574.5|143
1717735500000|2024-06-07 04:45:00|136693.5|136593.5|136715|136615|136736.5|136636.5|136692|136592|186
1717735800000|2024-06-07 04:50:00|136722|136622|136715|136615|136725|136625|136701.5|136601.5|76
1717736100000|2024-06-07 04:55:00|136714.5|136614.5|136713.5|136613.5|136717|136617|136690|136590|81
1717736400000|2024-06-07 05:00:00|136713|136613|136638|136538|136723.5|136623.5|136635|136535|121
1717736700000|2024-06-07 05:05:00|136638.5|136538.5|136675|136575|136680|136580|136626.5|136526.5|101
1717737000000|2024-06-07 05:10:00|136680|136580|136705|136605|136717|136617|136675|136575|130
1717737300000|2024-06-07 05:15:00|136705.5|136605.5|136698.5|136598.5|136728|136628|136688.5|136588.5|175
1717737600000|2024-06-07 05:20:00|136698|136598|136725|136625|136747|136647|136676|136576|195
1717737900000|2024-06-07 05:25:00|136723|136623|136748|136648|136748.5|136648.5|136685|136585|107
1717738200000|2024-06-07 05:30:00|136746.5|136646.5|136706.5|136606.5|136750|136650|136706.5|136606.5|122
1717738500000|2024-06-07 05:35:00|136710|136610|136746.5|136646.5|136747|136647|136687.5|136587.5|71
1717738800000|2024-06-07 05:40:00|136747|136647|136680|136580|136750.5|136650.5|136663|136563|139
1717739100000|2024-06-07 05:45:00|136683.5|136583.5|136651.5|136551.5|136688.5|136588.5|136618|136518|208
1717739400000|2024-06-07 05:50:00|136648|136548|136615|136515|136671.5|136571.5|136578.5|136478.5|215
1717739700000|2024-06-07 05:55:00|136611.5|136511.5|136617.5|136517.5|136627|136527|136595|136495|163
1717740000000|2024-06-07 06:00:00|136618.5|136518.5|136623.5|136523.5|136648.5|136548.5|136611.5|136511.5|151
1717740300000|2024-06-07 06:05:00|136620|136520|136555|136455|136620|136520|136518.5|136418.5|233
1717740600000|2024-06-07 06:10:00|136546.5|136446.5|136525|136425|136591.5|136467|136513.5|136391.5|203
1717740900000|2024-06-07 06:15:00|136523.5|136423.5|136508|136408|136538.5|136438.5|136431.5|136331.5|244
1717741200000|2024-06-07 06:20:00|136507|136407|136530|136430|136560|136460|136495|136395|144
1717741500000|2024-06-07 06:25:00|136529.5|136429.5|136380|136280|136545.5|136437|136368.5|136268.5|212
1717741800000|2024-06-07 06:30:00|136383|136283|136430|136330|136498.5|136362|136380|136243|181
1717742100000|2024-06-07 06:35:00|136426.5|136326.5|136416.5|136316.5|136512|136363.5|136416.5|136278|82
1717742400000|2024-06-07 06:40:00|136417|136317|136494|136394|136497|136397|136417|136317|91
1717742700000|2024-06-07 06:45:00|136518.5|136318.5|136541.5|136441.5|136630|136441.5|136473.5|136318.5|106
1717743000000|2024-06-07 06:50:00|136542|136442|136460|136360|136572|136445|136446.5|136290|122
1717743300000|2024-06-07 06:55:00|136446.5|136346.5|136436|136336|136492|136346.5|136420|136283.5|65
1717743600000|2024-06-07 07:00:00|136425|136325|136371.5|136271.5|136453|136325|136369.5|136250|64
1717743900000|2024-06-07 07:05:00|136373.5|136273.5|136376.5|136276.5|136385|136285|136363.5|136263.5|46
1717744200000|2024-06-07 07:10:00|136377|136277|136343.5|136243.5|136377|136277|136335|136235|31
1717744500000|2024-06-07 07:15:00|136344.5|136244.5|136403|136303|136403|136303|136344.5|136244.5|49
1717744800000|2024-06-07 07:20:00|136403.5|136303.5|136476.5|136376.5|136476.5|136376.5|136389.5|136268.5|82
1717745100000|2024-06-07 07:25:00|136478|136378|136477|136377|136518.5|136418.5|136477|136377|69
1717745400000|2024-06-07 07:30:00|136476.5|136376.5|136497|136397|136547|136397|136463.5|136263.5|47
1717745700000|2024-06-07 07:35:00|136496.5|136396.5|136532|136432|136558|136439|136496.5|136357|37
1717746000000|2024-06-07 07:40:00|136531.5|136431.5|136523.5|136423.5|136627|136437|136521.5|136392|41
1717746300000|2024-06-07 07:45:00|136522.5|136422.5|136516.5|136416.5|136565|136423.5|136483.5|136350|48
1717746600000|2024-06-07 07:50:00|136515|136415|136506.5|136406.5|136517|136417|136503|136403|27
1717746900000|2024-06-07 07:55:00|136507|136407|136516.5|136416.5|136565|136431.5|136496|136351.5|64
1717747200000|2024-06-07 08:00:00|136517|136417|136606.5|136506.5|136649.5|136512|136517|136395|91
1717747500000|2024-06-07 08:05:00|136607|136507|136593.5|136493.5|136635|136535|136593|136493|61
1717747800000|2024-06-07 08:10:00|136593|136493|136581.5|136481.5|136631|136493.5|136556.5|136397|47
1717748100000|2024-06-07 08:15:00|136582|136482|136611.5|136411.5|136612|136482|136556|136411.5|31
1717748400000|2024-06-07 08:20:00|136612|136412|136586.5|136386.5|136612|136412|136585|136385|75
1717748700000|2024-06-07 08:25:00|136587|136387|136568|136368|136587|136387|136565.5|136365.5|119
1717749000000|2024-06-07 08:30:00|136568.5|136368.5|136575|136375|136582|136382|136568|136368|85
1717749300000|2024-06-07 08:35:00|136575.5|136375.5|136575|136375|136575.5|136375.5|136562|136362|71
1717749600000|2024-06-07 08:40:00|136575.5|136375.5|136565|136365|136575.5|136375.5|136563|136363|69
1717749900000|2024-06-07 08:45:00|136564.5|136364.5|136573.5|136373.5|136575|136375|136564.5|136364.5|72
1717750200000|2024-06-07 08:50:00|136574|136374|136552|136352|136574.5|136374.5|136550|136350|75
1717750500000|2024-06-07 08:55:00|136551.5|136351.5|136546.5|136346.5|136566.5|136366.5|136541.5|136341.5|64
1717750800000|2024-06-07 09:00:00|136545|136345|136520|136320|136545|136345|136516|136316|106
1717751100000|2024-06-07 09:05:00|136519|136319|136471.5|136371.5|136524.5|136373.5|136455|136305|67
1717751400000|2024-06-07 09:10:00|136468.5|136368.5|136545|136345|136573|136373|136468.5|136320|68
1717751700000|2024-06-07 09:15:00|136543|136343|136550|136350|136560|136392.5|136492.5|136331.5|73
1717752000000|2024-06-07 09:20:00|136550.5|136350.5|136468.5|136368.5|136550.5|136390|136468|136323|52
1717752300000|2024-06-07 09:25:00|136469|136369|136465|136365|136470|136370|136463|136363|50
1717752600000|2024-06-07 09:30:00|136466|136366|136453.5|136353.5|136466|136366|136445|136345|34
1717752900000|2024-06-07 09:35:00|136453|136353|136446.5|136346.5|136482.5|136357|136445|136282.5|30
1717753200000|2024-06-07 09:40:00|136447|136347|136446.5|136346.5|136448.5|136348.5|136446.5|136346.5|13
1717753500000|2024-06-07 09:45:00|136445|136345|136468|136368|136468.5|136368.5|136445|136345|14
1717753800000|2024-06-07 09:50:00|136468.5|136368.5|136576.5|136376.5|136576.5|136417|136468.5|136340|36
1717754100000|2024-06-07 09:55:00|136575|136375|136576.5|136376.5|136582|136382|136571.5|136371.5|58
1717754400000|2024-06-07 10:00:00|136577|136377|136573|136373|136580.5|136380.5|136568|136368|86
1717754700000|2024-06-07 10:05:00|136573.5|136373.5|136583|136383|136588.5|136388.5|136568.5|136368.5|55
1717755000000|2024-06-07 10:10:00|136583.5|136383.5|136581.5|136381.5|136585|136385|136581|136381|26
1717755300000|2024-06-07 10:15:00|136583.5|136383.5|136617|136417|136637|136486.5|136581.5|136381.5|74
1717755600000|2024-06-07 10:20:00|136613|136413|136603.5|136403.5|136613|136413|136598|136398|134
1717755900000|2024-06-07 10:25:00|136603|136403|136613.5|136413.5|136621.5|136421.5|136603|136403|51
1717756200000|2024-06-07 10:30:00|136614|136414|136615|136415|136617.5|136417.5|136611|136411|66
1717756500000|2024-06-07 10:35:00|136614.5|136414.5|136615|136415|136618.5|136418.5|136614|136414|53
1717756800000|2024-06-07 10:40:00|136615.5|136415.5|136605|136405|136616.5|136416.5|136601.5|136401.5|38
1717757100000|2024-06-07 10:45:00|136605.5|136405.5|136610|136410|136611|136411|136576|136376|39
1717757400000|2024-06-07 10:50:00|136611|136411|136615|136415|136617.5|136417.5|136609|136409|75
1717757700000|2024-06-07 10:55:00|136615.5|136415.5|136640|136440|136643.5|136443.5|136612.5|136412.5|83
1717758000000|2024-06-07 11:00:00|136616.5|136416.5|136617|136417|136618|136418|136615.5|136415.5|36
1717758300000|2024-06-07 11:05:00|136617.5|136417.5|136596.5|136396.5|136618.5|136468|136555|136376.5|80
1717758600000|2024-06-07 11:10:00|136596|136396|136638.5|136438.5|136640.5|136440.5|136596|136396|74
1717758900000|2024-06-07 11:15:00|136638|136438|136588.5|136488.5|136657.5|136506.5|136587|136437.5|96
1717759200000|2024-06-07 11:20:00|136587.5|136487.5|136640|136440|136646|136496|136587.5|136440|106
1717759500000|2024-06-07 11:25:00|136640.5|136440.5|136643.5|136443.5|136646|136495|136589.5|136440|94
1717759800000|2024-06-07 11:30:00|136641.5|136441.5|136563.5|136463.5|136642|136472|136563.5|136416.5|51
1717760100000|2024-06-07 11:35:00|136562|136462|136610|136410|136616|136462|136562|136409|15
1717760400000|2024-06-07 11:40:00|136600|136400|136602|136402|136602|136402|136597.5|136397.5|23
1717760700000|2024-06-07 11:45:00|136601.5|136401.5|136601.5|136401.5|136604|136404|136601|136401|20
1717761000000|2024-06-07 11:50:00|136601|136401|136613.5|136413.5|136613.5|136413.5|136600|136400|11
1717761300000|2024-06-07 11:55:00|136618|136418|136565|136465|136618.5|136465.5|136561.5|136396.5|33
1717761600000|2024-06-07 12:00:00|136615|136415|136567|136467|136617|136470|136566.5|136415|16
1717761900000|2024-06-07 12:05:00|136566.5|136466.5|136603.5|136403.5|136604|136467|136566.5|136388.5|69
1717762200000|2024-06-07 12:10:00|136603|136403|136610|136410|136613.5|136413.5|136585|136385|144
1717762500000|2024-06-07 12:15:00|136611|136411|136598|136398|136613.5|136413.5|136598|136398|34
1717762800000|2024-06-07 12:20:00|136598.5|136398.5|136540.5|136340.5|136598.5|136398.5|136539.5|136339.5|130
1717763100000|2024-06-07 12:25:00|136540|136340|136563.5|136203.5|136599|136375|136526.5|136192.5|279
1717763400000|2024-06-07 12:30:00|136706.5|136346.5|137543.5|137343.5|137610|137393.5|136700|136340|333
1717763700000|2024-06-07 12:35:00|137543|137343|137591.5|137391.5|137685|137485|137510|137310|298
1717764000000|2024-06-07 12:40:00|137600|137400|137627|137427|137655|137455|137583|137383|251
1717764300000|2024-06-07 12:45:00|137628|137428|137735|137535|137782|137582|137628|137428|226
1717764600000|2024-06-07 12:50:00|137736.5|137536.5|137685|137485|137736.5|137536.5|137599.5|137430|232
1717764900000|2024-06-07 12:55:00|137691.5|137491.5|137672|137472|137737|137566.5|137643.5|137443.5|251
1717765200000|2024-06-07 13:00:00|137666.5|137466.5|137678|137478|137752.5|137552.5|137626.5|137426.5|256
1717765500000|2024-06-07 13:05:00|137678.5|137478.5|137650|137450|137690|137490|137628|137428|295
1717765800000|2024-06-07 13:10:00|137649|137449|137710|137510|137720|137520|137646.5|137446.5|209
1717766100000|2024-06-07 13:15:00|137709|137509|137558.5|137358.5|137711|137511|137557.5|137357.5|161
1717766400000|2024-06-07 13:20:00|137558|137358|137620|137420|137639.5|137439.5|137558|137358|249
1717766700000|2024-06-07 13:25:00|137619.5|137419.5|137530|137330|137628|137420|137496|137296|186
1717767000000|2024-06-07 13:30:00|137523|137323|137620|137420|137649|137436|137523|137323|153
1717767300000|2024-06-07 13:35:00|137621|137421|137570|137370|137638.5|137438.5|137558.5|137354|276
1717767600000|2024-06-07 13:40:00|137569|137369|137566.5|137366.5|137586|137386|137565.5|137365.5|226
1717767900000|2024-06-07 13:45:00|137567|137367|137607|137407|137623|137423|137560.5|137360.5|269
1717768200000|2024-06-07 13:50:00|137605.5|137405.5|137683.5|137483.5|137695|137495|137587.5|137387.5|233
1717768500000|2024-06-07 13:55:00|137682.5|137482.5|137643.5|137443.5|137701|137501|137643.5|137443.5|128
1717768800000|2024-06-07 14:00:00|137648.5|137448.5|137740|137540|137743.5|137543.5|137647.5|137447.5|277
1717769100000|2024-06-07 14:05:00|137739.5|137539.5|137712|137512|137742|137542|137711|137511|179
1717769400000|2024-06-07 14:10:00|137712.5|137512.5|137731.5|137531.5|137748.5|137548.5|137712|137512|283
1717769700000|2024-06-07 14:15:00|137750|137550|137696.5|137496.5|137751|137551|137696.5|137496.5|307
1717770000000|2024-06-07 14:20:00|137697|137497|137705|137505|137717.5|137517.5|137691|137491|110
1717770300000|2024-06-07 14:25:00|137701.5|137501.5|137708.5|137508.5|137714|137514|137701.5|137501.5|194
1717770600000|2024-06-07 14:30:00|137708|137508|137715|137515|137718.5|137518.5|137701|137501|113
1717770900000|2024-06-07 14:35:00|137714.5|137514.5|137720|137520|137726.5|137526.5|137706.5|137506.5|224
1717771200000|2024-06-07 14:40:00|137720.5|137520.5|137622|137422|137722|137522|137608|137408|168
1717771500000|2024-06-07 14:45:00|137621.5|137421.5|137675|137475|137695|137495|137621|137421|200
1717771800000|2024-06-07 14:50:00|137675.5|137475.5|137721.5|137521.5|137725|137525|137674|137474|222
1717772100000|2024-06-07 14:55:00|137720.5|137520.5|137721.5|137521.5|137732.5|137532.5|137720.5|137520.5|211
1717772400000|2024-06-07 15:00:00|137720.5|137520.5|137716.5|137516.5|137722.5|137522.5|137710.5|137510.5|265
1717772700000|2024-06-07 15:05:00|137717|137517|137745|137545|137747|137547|137715.5|137515.5|188
1717773000000|2024-06-07 15:10:00|137744|137544|137745|137545|137746|137546|137744|137544|68
1717773300000|2024-06-07 15:15:00|137745.5|137545.5|137745|137545|137746.5|137546.5|137716.5|137516.5|139
1717773600000|2024-06-07 15:20:00|137744.5|137544.5|137750|137550|137751.5|137551.5|137744|137544|71
1717773900000|2024-06-07 15:25:00|137750.5|137550.5|137747|137547|137751.5|137551.5|137746|137546|187
1717774200000|2024-06-07 15:30:00|137741.5|137541.5|137645|137445|137741.5|137541.5|137602|137402|183
1717774500000|2024-06-07 15:35:00|137647|137447|137652|137452|137660|137460|137641|137441|168
1717774800000|2024-06-07 15:40:00|137651.5|137451.5|137648.5|137448.5|137663|137463|137644|137444|149
1717775100000|2024-06-07 15:45:00|137648|137448|137550|137450|137649.5|137450|137548.5|137380.5|116
1717775400000|2024-06-07 15:50:00|137552|137452|137542|137342|137683.5|137483.5|137526.5|137326.5|153
1717775700000|2024-06-07 15:55:00|137543.5|137343.5|137527|137327|137543.5|137343.5|137526|137326|41
1717776000000|2024-06-07 16:00:00|137516.5|137316.5|137485|137285|137526.5|137326.5|137484.5|137284.5|109
1717776300000|2024-06-07 16:05:00|137485.5|137285.5|137537|137337|137537.5|137337.5|137433|137276.5|119
1717776600000|2024-06-07 16:10:00|137536.5|137336.5|137523.5|137323.5|137537.5|137337.5|137522.5|137322.5|155
1717776900000|2024-06-07 16:15:00|137523|137323|137635|137435|137636.5|137436.5|137522.5|137322.5|231
1717777200000|2024-06-07 16:20:00|137636|137436|137602|137402|137652|137452|137600|137400|156
1717777500000|2024-06-07 16:25:00|137601|137401|137591.5|137391.5|137608.5|137408.5|137590|137390|172
1717777800000|2024-06-07 16:30:00|137592|137392|137632|137432|137655.5|137455.5|137575|137375|251
1717778100000|2024-06-07 16:35:00|137631.5|137431.5|137655|137455|137663.5|137463.5|137631|137431|145
1717778400000|2024-06-07 16:40:00|137654.5|137454.5|137657|137457|137658|137458|137653.5|137453.5|114
1717778700000|2024-06-07 16:45:00|137656.5|137456.5|137668|137468|137671|137471|137656|137456|109
1717779000000|2024-06-07 16:50:00|137667|137467|137686.5|137486.5|137687|137487|137667|137467|229
1717779300000|2024-06-07 16:55:00|137688|137488|137598|137398|137688|137488|137584.5|137384.5|95
1717779600000|2024-06-07 17:00:00|137585|137385|137655.5|137455.5|137657|137457|137583.5|137366|117
1717779900000|2024-06-07 17:05:00|137657|137457|137696|137496|137722|137522|137654|137454|68
1717780200000|2024-06-07 17:10:00|137694.5|137494.5|137673|137473|137696|137496|137628|137390|95
1717780500000|2024-06-07 17:15:00|137673.5|137473.5|137708.5|137508.5|137710|137510|137672|137472|96
1717780800000|2024-06-07 17:20:00|137709|137509|137708.5|137508.5|137710|137510|137706.5|137506.5|102
1717781100000|2024-06-07 17:25:00|137708|137508|137708.5|137508.5|137710|137510|137707|137507|139
1717781400000|2024-06-07 17:30:00|137709.5|137509.5|137708.5|137508.5|137710|137510|137707.5|137507.5|64
1717781700000|2024-06-07 17:35:00|137707|137507|137708.5|137508.5|137710|137510|137707|137507|49
1717782000000|2024-06-07 17:40:00|137708|137508|137708.5|137508.5|137709.5|137509.5|137707|137507|142
1717782300000|2024-06-07 17:45:00|137708|137508|137708.5|137508.5|137710|137510|137707|137507|169
1717782600000|2024-06-07 17:50:00|137708|137508|137696.5|137496.5|137709.5|137509.5|137655|137455|225
1717782900000|2024-06-07 17:55:00|137697|137497|137696.5|137496.5|137698|137498|137695.5|137495.5|196
1717783200000|2024-06-07 18:00:00|137696|137496|137693.5|137493.5|137698|137498|137692.5|137492.5|237
1717783500000|2024-06-07 18:05:00|137693|137493|137711.5|137511.5|137713.5|137513.5|137693|137493|198
1717783800000|2024-06-07 18:10:00|137712.5|137512.5|137715|137515|137716.5|137516.5|137710|137510|139
1717784100000|2024-06-07 18:15:00|137713|137513|137715|137515|137717|137517|137713|137513|52
1717784400000|2024-06-07 18:20:00|137716.5|137516.5|137713.5|137513.5|137716.5|137516.5|137711.5|137511.5|123
1717784700000|2024-06-07 18:25:00|137713|137513|137700|137404|137715|137515|137700|137404|120
1717785000000|2024-06-07 18:30:00|137701|137406|137715|137515|137716|137516|137695|137402|129
1717785300000|2024-06-07 18:35:00|137714|137514|137715|137515|137718|137518|137713.5|137513.5|58
1717785600000|2024-06-07 18:40:00|137714.5|137514.5|137719|137519|137721|137521|137698|137352|80
1717785900000|2024-06-07 18:45:00|137718|137518|137709.5|137509.5|137722|137522|137709|137509|143
1717786200000|2024-06-07 18:50:00|137708|137508|137709|137509|137712|137512|137706|137506|96
1717786500000|2024-06-07 18:55:00|137709.5|137509.5|137714.5|137514.5|137715.5|137515.5|137709|137509|111
1717786800000|2024-06-07 19:00:00|137716|137516|137692|137341|137716|137516|137672|137339|86
1717787100000|2024-06-07 19:05:00|137693|137339|137755|137555|137759.5|137559.5|137688|137335|308
1717787400000|2024-06-07 19:10:00|137760|137560|137766.5|137566.5|137767.5|137567.5|137754.5|137554.5|194
1717787700000|2024-06-07 19:15:00|137734|137534|137710|137350|137734|137534|137690|137348.5|94
1717788000000|2024-06-07 19:20:00|137709.5|137349.5|137750|137550|137750.5|137550.5|137709.5|137349.5|42
1717788300000|2024-06-07 19:25:00|137749.5|137549.5|137751.5|137551.5|137752.5|137552.5|137749.5|137549.5|15
1717788600000|2024-06-07 19:30:00|137751|137551|137752|137552|137752|137552|137751|137551|2
1717788900000|2024-06-07 19:35:00|137752.5|137552.5|137752|137552|137752.5|137552.5|137750.5|137550.5|10
1717789200000|2024-06-07 19:40:00|137752.5|137552.5|137752|137552|137752.5|137552.5|137751.5|137551.5|4
1717789500000|2024-06-07 19:45:00|137751.5|137551.5|137751.5|137551.5|137751.5|137551.5|137751.5|137551.5|1
1717789800000|2024-06-07 19:50:00|137722|137499|137850|137614|137869|137614|137722|137498|60
1717790100000|2024-06-07 19:55:00|137848|137613|137891|137603|137891|137643|137842|137590|66
1717977600000|2024-06-10 00:00:00|137950|137602|137770|137670|138093|137741|137711.5|137351.5|381
1717977900000|2024-06-10 00:05:00|137772|137672|137877|137777|137953.5|137798.5|137736.5|137636.5|344
1717978200000|2024-06-10 00:10:00|137877.5|137777.5|137963|137863|137993.5|137893.5|137877.5|137756.5|310
1717978500000|2024-06-10 00:15:00|137965|137865|137915|137815|137976.5|137876.5|137911.5|137811.5|280
1717978800000|2024-06-10 00:20:00|137916.5|137816.5|137925|137825|137955|137855|137905|137805|202
1717979100000|2024-06-10 00:25:00|137918|137818|137906.5|137806.5|137967|137867|137903.5|137803.5|200
1717979400000|2024-06-10 00:30:00|137896.5|137796.5|137813.5|137713.5|137897|137797|137791.5|137691.5|238
1717979700000|2024-06-10 00:35:00|137810|137710|137805|137705|137828.5|137728.5|137798.5|137698.5|167
1717980000000|2024-06-10 00:40:00|137806|137706|137788.5|137688.5|137817|137717|137768.5|137668.5|116
1717980300000|2024-06-10 00:45:00|137790|137690|137776.5|137676.5|137790|137690|137730|137630|170
1717980600000|2024-06-10 00:50:00|137776|137676|137788.5|137688.5|137811.5|137711.5|137776|137676|151
1717980900000|2024-06-10 00:55:00|137785|137685|137628.5|137528.5|137785|137685|137625|137525|267
1717981200000|2024-06-10 01:00:00|137615|137515|137648.5|137548.5|137650|137550|137603|137503|228
1717981500000|2024-06-10 01:05:00|137656.5|137556.5|137661.5|137561.5|137677|137577|137621.5|137521.5|213
1717981800000|2024-06-10 01:10:00|137670|137570|137663|137563|137695|137595|137658|137558|160
1717982100000|2024-06-10 01:15:00|137664|137564|137663|137563|137668.5|137568.5|137641.5|137541.5|116
1717982400000|2024-06-10 01:20:00|137663.5|137563.5|137673.5|137573.5|137713.5|137613.5|137655|137555|198
1717982700000|2024-06-10 01:25:00|137676.5|137576.5|137703|137603|137736.5|137636.5|137672.5|137572.5|175
1717983000000|2024-06-10 01:30:00|137703.5|137603.5|137721.5|137621.5|137741.5|137641.5|137703.5|137603.5|153
1717983300000|2024-06-10 01:35:00|137723.5|137623.5|137711.5|137611.5|137730|137630|137710|137610|116
1717983600000|2024-06-10 01:40:00|137711|137611|137596.5|137496.5|137711|137611|137575|137475|234
1717983900000|2024-06-10 01:45:00|137597|137497|137517|137417|137610|137510|137501.5|137401.5|198
1717984200000|2024-06-10 01:50:00|137516.5|137416.5|137390|137290|137535|137435|137383|137283|288
1717984500000|2024-06-10 01:55:00|137397|137297|137385|137285|137407|137307|137345|137245|274
1717984800000|2024-06-10 02:00:00|137393|137293|137473|137373|137538.5|137398.5|137393|137293|243
1717985100000|2024-06-10 02:05:00|137473.5|137373.5|137483.5|137383.5|137498.5|137398.5|137458.5|137358.5|127
1717985400000|2024-06-10 02:10:00|137482.5|137382.5|137462|137362|137485|137385|137446.5|137346.5|118
1717985700000|2024-06-10 02:15:00|137460|137360|137481.5|137381.5|137500|137400|137450|137350|112
1717986000000|2024-06-10 02:20:00|137476.5|137376.5|137507|137407|137542|137442|137461.5|137361.5|127
1717986300000|2024-06-10 02:25:00|137507.5|137407.5|137495|137395|137517|137417|137476.5|137376.5|120
1717986600000|2024-06-10 02:30:00|137494.5|137394.5|137545|137445|137546.5|137446.5|137494.5|137394.5|89
1717986900000|2024-06-10 02:35:00|137545.5|137445.5|137538.5|137438.5|137555|137455|137535|137435|69
1717987200000|2024-06-10 02:40:00|137536.5|137436.5|137543.5|137443.5|137550|137450|137506.5|137406.5|117
1717987500000|2024-06-10 02:45:00|137542|137442|137448|137348|137555|137455|137430|137330|180
1717987800000|2024-06-10 02:50:00|137445|137345|137463.5|137363.5|137475|137375|137445|137345|138
1717988100000|2024-06-10 02:55:00|137463|137363|137515|137415|137551.5|137451.5|137438|137338|179
1717988400000|2024-06-10 03:00:00|137506.5|137406.5|137515|137415|137537|137437|137506.5|137406.5|133
1717988700000|2024-06-10 03:05:00|137522|137422|137656.5|137556.5|137657|137557|137522|137422|220
1717989000000|2024-06-10 03:10:00|137657|137557|137703.5|137603.5|137720|137620|137638|137538|166
1717989300000|2024-06-10 03:15:00|137701.5|137601.5|137680|137580|137707|137607|137678|137578|88
1717989600000|2024-06-10 03:20:00|137686.5|137586.5|137666.5|137566.5|137690|137590|137661.5|137561.5|84
1717989900000|2024-06-10 03:25:00|137667|137567|137678.5|137578.5|137687|137587|137666.5|137566.5|61
1717990200000|2024-06-10 03:30:00|137678|137578|137688.5|137588.5|137693.5|137593.5|137667|137567|100
1717990500000|2024-06-10 03:35:00|137690|137590|137693.5|137593.5|137708.5|137608.5|137686.5|137586.5|97
1717990800000|2024-06-10 03:40:00|137694|137594|137712|137612|137723.5|137623.5|137688.5|137588.5|92
1717991100000|2024-06-10 03:45:00|137711.5|137611.5|137693.5|137593.5|137711.5|137611.5|137683|137583|124
1717991400000|2024-06-10 03:50:00|137688.5|137588.5|137712|137612|137715|137615|137688.5|137588.5|87
1717991700000|2024-06-10 03:55:00|137715|137615|137696.5|137596.5|137786.5|137636.5|137696.5|137586.5|68
1717992000000|2024-06-10 04:00:00|137696|137596|137700.5|137600.5|137708.5|137608.5|137673|137573|134
1717992300000|2024-06-10 04:05:00|137701.5|137601.5|137710|137610|137725|137625|137676.5|137576.5|143
1717992600000|2024-06-10 04:10:00|137711.5|137611.5|137690|137590|137715|137615|137688.5|137588.5|80
1717992900000|2024-06-10 04:15:00|137691|137591|137781.5|137681.5|137843|137712|137691|137591|232
1717993200000|2024-06-10 04:20:00|137783.5|137683.5|137690|137590|137785|137685|137687.5|137587.5|221
1717993500000|2024-06-10 04:25:00|137689.5|137589.5|137688|137588|137700.5|137600.5|137671.5|137571.5|119
1717993800000|2024-06-10 04:30:00|137688.5|137588.5|137685|137585|137692|137592|137666|137566|122
1717994100000|2024-06-10 04:35:00|137691.5|137591.5|137690|137590|137693.5|137593.5|137661.5|137561.5|137
1717994400000|2024-06-10 04:40:00|137690.5|137590.5|137685|137585|137697|137597|137673|137573|122
1717994700000|2024-06-10 04:45:00|137687|137587|137633|137533|137687.5|137587.5|137625|137525|150
1717995000000|2024-06-10 04:50:00|137633.5|137533.5|137587|137487|137636.5|137536.5|137585|137485|146
1717995300000|2024-06-10 04:55:00|137588|137488|137553|137453|137593.5|137493.5|137551.5|137451.5|101
1717995600000|2024-06-10 05:00:00|137545|137445|137591.5|137491.5|137605|137505|137545|137445|149
1717995900000|2024-06-10 05:05:00|137592|137492|137631.5|137531.5|137651.5|137551.5|137591.5|137491.5|123
1717996200000|2024-06-10 05:10:00|137625|137525|137585|137485|137657|137557|137585|137485|109
1717996500000|2024-06-10 05:15:00|137580|137480|137586.5|137486.5|137598.5|137498.5|137558.5|137458.5|187
1717996800000|2024-06-10 05:20:00|137587.5|137487.5|137573.5|137473.5|137592|137492|137561.5|137461.5|82
1717997100000|2024-06-10 05:25:00|137576|137476|137568.5|137468.5|137580|137480|137520|137420|178
1717997400000|2024-06-10 05:30:00|137570|137470|137571.5|137471.5|137596.5|137496.5|137568.5|137468.5|152
1717997700000|2024-06-10 05:35:00|137572|137472|137580|137480|137625.5|137525.5|137556.5|137456.5|133
1717998000000|2024-06-10 05:40:00|137576.5|137476.5|137595|137495|137601.5|137501.5|137573.5|137473.5|103
1717998300000|2024-06-10 05:45:00|137593.5|137493.5|137570|137470|137601.5|137501.5|137528|137428|141
1717998600000|2024-06-10 05:50:00|137570.5|137470.5|137475|137375|137573.5|137473.5|137473.5|137373.5|164
1717998900000|2024-06-10 05:55:00|137473.5|137373.5|137492|137392|137503.5|137403.5|137463|137363|146
1717999200000|2024-06-10 06:00:00|137478.5|137378.5|137497|137397|137577|137426.5|137459.5|137359.5|229
1717999500000|2024-06-10 06:05:00|137497.5|137397.5|137501.5|137401.5|137533.5|137433.5|137495|137395|131
1717999800000|2024-06-10 06:10:00|137502|137402|137452|137352|137506.5|137406.5|137423|137323|189
1718000100000|2024-06-10 06:15:00|137438.5|137338.5|137385|137285|137457|137357|137381.5|137281.5|189
1718000400000|2024-06-10 06:20:00|137384.5|137284.5|137403.5|137303.5|137415|137315|137346.5|137246.5|164
1718000700000|2024-06-10 06:25:00|137405|137305|137436.5|137336.5|137450|137350|137388|137288|154
1718001000000|2024-06-10 06:30:00|137427|137327|137420|137320|137479.5|137347|137411.5|137244|130
1718001300000|2024-06-10 06:35:00|137421|137321|137505|137305|137526.5|137340|137398.5|137298.5|66
1718001600000|2024-06-10 06:40:00|137505.5|137305.5|137455|137355|137507.5|137360|137431.5|137305.5|69
1718001900000|2024-06-10 06:45:00|137454|137354|137470|137370|137553|137398.5|137450|137313.5|111
1718002200000|2024-06-10 06:50:00|137469|137369|137512|137412|137562.5|137417|137469|137340|70
1718002500000|2024-06-10 06:55:00|137513|137413|137530|137430|137537|137437|137510|137410|24
1718002800000|2024-06-10 07:00:00|137529.5|137429.5|137475|137375|137531.5|137431.5|137475|137375|63
1718003100000|2024-06-10 07:05:00|137475.5|137375.5|137500|137400|137528.5|137410|137469.5|137324.5|69
1718003400000|2024-06-10 07:10:00|137501|137401|137516.5|137416.5|137565|137423.5|137501|137363.5|41
1718003700000|2024-06-10 07:15:00|137513.5|137413.5|137485|137385|137578.5|137423.5|137466.5|137315|121
1718004000000|2024-06-10 07:20:00|137484.5|137384.5|137463.5|137363.5|137525|137384.5|137445|137293.5|75
1718004300000|2024-06-10 07:25:00|137465|137365|137411.5|137311.5|137478|137365|137396.5|137244|65
1718004600000|2024-06-10 07:30:00|137412|137312|137435|137335|137507|137367|137412|137285|92
1718004900000|2024-06-10 07:35:00|137436|137336|137468.5|137368.5|137508.5|137370|137431.5|137306.5|54
1718005200000|2024-06-10 07:40:00|137465|137365|137453.5|137353.5|137473.5|137373.5|137453.5|137353.5|45
1718005500000|2024-06-10 07:45:00|137453|137353|137443.5|137343.5|137458.5|137358.5|137443.5|137343.5|40
1718005800000|2024-06-10 07:50:00|137443|137343|137415|137315|137450.5|137350.5|137396.5|137296.5|60
1718006100000|2024-06-10 07:55:00|137416.5|137316.5|137415|137315|137482|137335|137414.5|137279.5|94
1718006400000|2024-06-10 08:00:00|137412|137312|137375|137275|137412|137312|137367|137267|52
1718006700000|2024-06-10 08:05:00|137374|137274|137350|137250|137440|137286.5|137329.5|137179|97
1718007000000|2024-06-10 08:10:00|137350.5|137250.5|137353|137253|137375|137275|137349|137249|26
1718007300000|2024-06-10 08:15:00|137353.5|137253.5|137390|137290|137390.5|137290.5|137348|137248|61
1718007600000|2024-06-10 08:20:00|137381.5|137281.5|137370|137270|137421.5|137281.5|137360|137203|36
1718007900000|2024-06-10 08:25:00|137369.5|137269.5|137403.5|137303.5|137456.5|137304|137368.5|137220|58
1718008200000|2024-06-10 08:30:00|137402.5|137302.5|137418|137318|137418.5|137318.5|137398|137298|47
1718008500000|2024-06-10 08:35:00|137418.5|137318.5|137438.5|137338.5|137438.5|137338.5|137418|137318|58
1718008800000|2024-06-10 08:40:00|137440|137340|137478.5|137278.5|137478.5|137341|137425|137257|68
1718009100000|2024-06-10 08:45:00|137478|137278|137438.5|137338.5|137488.5|137339|137433|137278|53
1718009400000|2024-06-10 08:50:00|137436.5|137336.5|137488.5|137288.5|137490.5|137339.5|137434.5|137288|35
1718009700000|2024-06-10 08:55:00|137489.5|137289.5|137458.5|137358.5|137499|137358.5|137447|137287.5|35
1718010000000|2024-06-10 09:00:00|137458|137358|137444.5|137344.5|137516.5|137373|137444.5|137298|36
1718010300000|2024-06-10 09:05:00|137445|137345|137446.5|137346.5|137446.5|137346.5|137440.5|137340.5|33
1718010600000|2024-06-10 09:10:00|137446|137346|137437|137337|137447|137347|137436.5|137336.5|41
1718010900000|2024-06-10 09:15:00|137436.5|137336.5|137391|137291|137487|137340|137391|137241|60
1718011200000|2024-06-10 09:20:00|137391.5|137291.5|137417|137317|137455|137318.5|137391.5|137253.5|68
1718011500000|2024-06-10 09:25:00|137416.5|137316.5|137428.5|137328.5|137428.5|137328.5|137413|137313|40
1718011800000|2024-06-10 09:30:00|137426.5|137326.5|137396.5|137296.5|137430.5|137330.5|137393|137293|34
1718012100000|2024-06-10 09:35:00|137397|137297|137462|137262|137463.5|137317|137397|137261.5|32
1718012400000|2024-06-10 09:40:00|137411.5|137311.5|137435|137335|137458.5|137335|137406.5|137258.5|85
1718012700000|2024-06-10 09:45:00|137498.5|137298.5|137468.5|137368.5|137527.5|137376.5|137451.5|137298.5|60
1718013000000|2024-06-10 09:50:00|137468|137368|137496.5|137396.5|137548.5|137397|137468|137348.5|19
1718013300000|2024-06-10 09:55:00|137496|137396|137528.5|137328.5|137530|137397|137473|137324|33
1718013600000|2024-06-10 10:00:00|137528|137328|137477|137377|137531.5|137380|137473|137324.5|52
1718013900000|2024-06-10 10:05:00|137477.5|137377.5|137495|137395|137543.5|137398.5|137476.5|137340|58
1718014200000|2024-06-10 10:10:00|137494.5|137394.5|137495|137395|137496|137396|137494|137394|52
1718014500000|2024-06-10 10:15:00|137494.5|137394.5|137550|137350|137550|137395.5|137472|137323|89
1718014800000|2024-06-10 10:20:00|137551|137351|137488|137388|137551|137392|137488|137349|47
1718015100000|2024-06-10 10:25:00|137487.5|137387.5|137563|137363|137565|137422|137486.5|137336.5|50
1718015400000|2024-06-10 10:30:00|137564|137364|137502|137402|137581.5|137429|137500|137360|100
1718015700000|2024-06-10 10:35:00|137502.5|137402.5|137518.5|137418.5|137568.5|137419|137493.5|137363|85
1718016000000|2024-06-10 10:40:00|137518|137418|137527|137427|137532|137432|137518|137418|72
1718016300000|2024-06-10 10:45:00|137528|137428|137568.5|137368.5|137572|137428|137500.5|137348|78
1718016600000|2024-06-10 10:50:00|137568|137368|137542|137342|137569|137369|137541|137341|100
1718016900000|2024-06-10 10:55:00|137541.5|137341.5|137441.5|137341.5|137542|137343.5|137436.5|137301.5|151
1718017200000|2024-06-10 11:00:00|137442|137342|137505|137305|137507.5|137355|137442|137291.5|86
1718017500000|2024-06-10 11:05:00|137505.5|137305.5|137498.5|137298.5|137506.5|137306.5|137497.5|137297.5|63
1718017800000|2024-06-10 11:10:00|137499|137299|137488.5|137288.5|137500|137337|137421.5|137280|81
1718018100000|2024-06-10 11:15:00|137488|137288|137500|137300|137502.5|137302.5|137487.5|137287.5|63
1718018400000|2024-06-10 11:20:00|137499.5|137299.5|137496.5|137296.5|137502|137354.5|137445|137295|65
1718018700000|2024-06-10 11:25:00|137498|137298|137391.5|137291.5|137499.5|137347|137390|137238.5|136
1718019000000|2024-06-10 11:30:00|137391|137291|137438|137238|137439|137292|137391|137238|34
1718019300000|2024-06-10 11:35:00|137438.5|137238.5|137440|137240|137440.5|137240.5|137437.5|137237.5|27
1718019600000|2024-06-10 11:40:00|137439.5|137239.5|137440|137240|137441|137241|137438.5|137238.5|22
1718019900000|2024-06-10 11:45:00|137439.5|137239.5|137430|137230|137440.5|137240.5|137429|137229|22
1718020200000|2024-06-10 11:50:00|137425|137225|137430|137230|137431|137231|137423|137223|43
1718020500000|2024-06-10 11:55:00|137429.5|137229.5|137430|137230|137433|137233|137429|137229|54
1718020800000|2024-06-10 12:00:00|137431|137231|137438.5|137238.5|137440|137240|137429.5|137229.5|100
1718021100000|2024-06-10 12:05:00|137438|137238|137425|137225|137440.5|137240.5|137424|137224|110
1718021400000|2024-06-10 12:10:00|137424|137224|137430|137230|137432|137276.5|137376.5|137224|108
1718021700000|2024-06-10 12:15:00|137430.5|137230.5|137368|137268|137430.5|137268.5|137366.5|137218|35
1718022000000|2024-06-10 12:20:00|137366.5|137266.5|137335|137235|137401.5|137267.5|137330|137183.5|140
1718022300000|2024-06-10 12:25:00|137335.5|137235.5|137342|137242|137417|137275|137332|137181.5|122
1718022600000|2024-06-10 12:30:00|137337|137237|137386.5|137186.5|137392|137246.5|137336.5|137185|189
1718022900000|2024-06-10 12:35:00|137387|137187|137421.5|137221.5|137435.5|137275|137345|137186|176
1718023200000|2024-06-10 12:40:00|137421|137221|137471.5|137271.5|137480|137280|137421|137221|104
1718023500000|2024-06-10 12:45:00|137471|137271|137455|137355|137537|137367|137455|137271|55
1718023800000|2024-06-10 12:50:00|137476.5|137376.5|137507|137307|137524|137383.5|137455|137294|101
1718024100000|2024-06-10 12:55:00|137507.5|137307.5|137506.5|137306.5|137540|137390|137463.5|137304|345
1718024400000|2024-06-10 13:00:00|137488.5|137288.5|137413.5|137213.5|137491.5|137291.5|137408|137208|186
1718024700000|2024-06-10 13:05:00|137413|137213|137408.5|137208.5|137472|137272|137408|137208|205
1718025000000|2024-06-10 13:10:00|137409|137209|137445|137245|137454|137254|137405|137205|147
1718025300000|2024-06-10 13:15:00|137444.5|137244.5|137478.5|137278.5|137490|137326.5|137425|137244.5|72
1718025600000|2024-06-10 13:20:00|137479|137279|137480|137280|137482|137341.5|137440|137278|13
1718025900000|2024-06-10 13:25:00|137473.5|137273.5|137501.5|137301.5|137515|137375|137472.5|137272.5|130
1718026200000|2024-06-10 13:30:00|137476.5|137276.5|137544|137344|137564.5|137394.5|137451.5|137276.5|209
1718026500000|2024-06-10 13:35:00|137543.5|137343.5|137472|137272|137564.5|137364.5|137435|137269.5|163
1718026800000|2024-06-10 13:40:00|137471.5|137271.5|137470|137270|137485.5|137362|137427.5|137270|74
1718027100000|2024-06-10 13:45:00|137470.5|137270.5|137435|137335|137540|137359|137434.5|137269.5|49
1718027400000|2024-06-10 13:50:00|137434.5|137334.5|137475|137275|137515.5|137339|137433.5|137275|97
1718027700000|2024-06-10 13:55:00|137474|137274|137431.5|137331.5|137476|137332|137431|137273|32
1718028000000|2024-06-10 14:00:00|137432|137332|137495|137295|137495|137346|137404.5|137245|94
1718028300000|2024-06-10 14:05:00|137494|137294|137510|137310|137511.5|137311.5|137493.5|137293.5|120
1718028600000|2024-06-10 14:10:00|137510.5|137310.5|137510|137310|137511|137311|137493.5|137293.5|56
1718028900000|2024-06-10 14:15:00|137510.5|137310.5|137436.5|137236.5|137510.5|137318.5|137416.5|137236|109
1718029200000|2024-06-10 14:20:00|137406|137306|137467|137267|137467.5|137308|137395|137238|74
1718029500000|2024-06-10 14:25:00|137466.5|137266.5|137435|137235|137468|137268|137408|137208|117
1718029800000|2024-06-10 14:30:00|137438.5|137238.5|137453|137253|137473.5|137273.5|137437.5|137237.5|75
1718030100000|2024-06-10 14:35:00|137453.5|137253.5|137453|137253|137456.5|137307.5|137403|137252.5|117
1718030400000|2024-06-10 14:40:00|137453.5|137253.5|137470|137270|137470.5|137270.5|137452|137252|59
1718030700000|2024-06-10 14:45:00|137469.5|137269.5|137433|137233|137470|137293.5|137393.5|137199|57
1718031000000|2024-06-10 14:50:00|137399|137299|137477|137277|137532|137332|137399|137242.5|75
1718031300000|2024-06-10 14:55:00|137476.5|137276.5|137519.5|137319.5|137530|137330|137423.5|137270|42
1718031600000|2024-06-10 15:00:00|137510|137310|137448|137348|137524.5|137355.5|137428.5|137282|68
1718031900000|2024-06-10 15:05:00|137486.5|137286.5|137448|137248|137500|137332|137430|137230|133
1718032200000|2024-06-10 15:10:00|137447.5|137247.5|137435|137235|137452.5|137252.5|137434|137234|88
1718032500000|2024-06-10 15:15:00|137436|137236|137431.5|137231.5|137443|137243|137431.5|137231.5|165
1718032800000|2024-06-10 15:20:00|137431|137231|137412.5|137212.5|137433|137233|137381|137181|242
1718033100000|2024-06-10 15:25:00|137412|137212|137410|137210|137415|137215|137409.5|137209.5|227
1718033400000|2024-06-10 15:30:00|137405|137205|137397|137197|137470|137267|137395.5|137195.5|199
1718033700000|2024-06-10 15:35:00|137396.5|137196.5|137395|137195|137398|137198|137366.5|137166.5|119
1718034000000|2024-06-10 15:40:00|137394|137194|137367|137167|137396|137196|137365.5|137165.5|86
1718034300000|2024-06-10 15:45:00|137366|137166|137395|137195|137395|137195|137366|137166|77
1718034600000|2024-06-10 15:50:00|137396|137196|137408.5|137208.5|137433|137233|137394|137194|168
1718034900000|2024-06-10 15:55:00|137409.5|137209.5|137402|137202|137410|137210|137400.5|137200.5|178
1718035200000|2024-06-10 16:00:00|137401.5|137201.5|137334|137134|137403.5|137203.5|137333|137133|163
1718035500000|2024-06-10 16:05:00|137333.5|137133.5|137259|137008|137338|137138|137259|137005|110
1718035800000|2024-06-10 16:10:00|137260|137006|137328.5|137128.5|137329.5|137129.5|137244|137000|180
1718036100000|2024-06-10 16:15:00|137298|137098|137350|137150|137390|137190|137298|137098|88
1718036400000|2024-06-10 16:20:00|137349.5|137149.5|137348.5|137148.5|137350.5|137150.5|137347.5|137147.5|57
1718036700000|2024-06-10 16:25:00|137349|137149|137355|137155|137356|137156|137347|137147|84
1718037000000|2024-06-10 16:30:00|137354.5|137154.5|137348|137148|137404|137204|137348|137148|112
1718037300000|2024-06-10 16:35:00|137348.5|137148.5|137338|137138|137349|137149|137337.5|137137.5|46
1718037600000|2024-06-10 16:40:00|137338.5|137138.5|137343.5|137143.5|137344|137144|137337.5|137137.5|106
1718037900000|2024-06-10 16:45:00|137344.5|137144.5|137403|137203|137408.5|137258.5|137320.5|137143|99
1718038200000|2024-06-10 16:50:00|137402.5|137202.5|137403|137203|137404.5|137204.5|137402.5|137202.5|114
1718038500000|2024-06-10 16:55:00|137403.5|137203.5|137386.5|137186.5|137404|137204|137385.5|137185.5|70
1718038800000|2024-06-10 17:00:00|137380|137180|137401.5|137201.5|137405|137205|137379|137179|145
1718039100000|2024-06-10 17:05:00|137402|137202|137401.5|137201.5|137403|137203|137400|137200|96
1718039400000|2024-06-10 17:10:00|137401|137201|137397|137197|137403|137203|137395.5|137195.5|117
1718039700000|2024-06-10 17:15:00|137396|137196|137396|137196|137398|137198|137396|137196|72
1718040000000|2024-06-10 17:20:00|137396.5|137196.5|137395|137195|137398|137198|137394|137194|144
1718040300000|2024-06-10 17:25:00|137395.5|137195.5|137328|137128|137396|137196|137327|137127|147
1718040600000|2024-06-10 17:30:00|137328.5|137128.5|137328.5|137128.5|137330|137130|137327|137127|132
1718040900000|2024-06-10 17:35:00|137326.5|137126.5|137320|137120|137345|137145|137293|137093|109
1718041200000|2024-06-10 17:40:00|137321|137121|137320|137120|137323|137121.5|137319|137117|105
1718041500000|2024-06-10 17:45:00|137320.5|137120.5|137320|137120|137321.5|137121.5|137318.5|137118.5|54
1718041800000|2024-06-10 17:50:00|137319.5|137119.5|137320|137120|137321|137121|137319|137119|80
1718042100000|2024-06-10 17:55:00|137319.5|137119.5|137320|137120|137321|137121|137319|137119|62
1718042400000|2024-06-10 18:00:00|137319|137119|137320|137120|137337|137137|137319|137119|61
1718042700000|2024-06-10 18:05:00|137319.5|137119.5|137320|137120|137321.5|137121.5|137319|137119|56
1718043000000|2024-06-10 18:10:00|137319.5|137119.5|137320|137120|137321.5|137121.5|137306|137087|63
1718043300000|2024-06-10 18:15:00|137319.5|137119.5|137320|137120|137323|137121.5|137318|137117|82
1718043600000|2024-06-10 18:20:00|137318.5|137118.5|137336.5|137136.5|137338|137138|137318.5|137118|215
1718043900000|2024-06-10 18:25:00|137337|137137|137336.5|137136.5|137338|137138|137335.5|137135.5|158
1718044200000|2024-06-10 18:30:00|137337|137137|137336.5|137136.5|137338|137138|137335.5|137135.5|69
1718044500000|2024-06-10 18:35:00|137337.5|137137.5|137341.5|137141.5|137343|137143|137318|137118|132
1718044800000|2024-06-10 18:40:00|137342|137142|137341.5|137141.5|137343|137143|137340.5|137140.5|82
1718045100000|2024-06-10 18:45:00|137342|137142|137341.5|137141.5|137343.5|137143.5|137339.5|137139.5|124
1718045400000|2024-06-10 18:50:00|137343|137143|137342|137142|137343.5|137143.5|137340|137140|146
1718045700000|2024-06-10 18:55:00|137341.5|137141.5|137342.5|137142.5|137342.5|137142.5|137340|137140|107
1718046000000|2024-06-10 19:00:00|137341.5|137141.5|137321.5|137121.5|137343|137143|137321.5|137121.5|101
1718046300000|2024-06-10 19:05:00|137322|137122|137313.5|137113.5|137338.5|137138.5|137311.5|137111.5|21
1718046600000|2024-06-10 19:10:00|137313|137113|137318.5|137118.5|137318.5|137118.5|137256.5|137056.5|85
1718046900000|2024-06-10 19:15:00|137318|137118|137253.5|137053.5|137318|137118|137224|137018|38
1718047200000|2024-06-10 19:20:00|137253|137053|137263|137063|137263.5|137063.5|137253|137053|7
1718047500000|2024-06-10 19:25:00|137263.5|137063.5|137345|137145|137345|137145|137258.5|137058.5|74
1718047800000|2024-06-10 19:30:00|137291.5|137091.5|137266.5|137066.5|137353|137147|137265|137065|117
1718048100000|2024-06-10 19:35:00|137267|137067|137295|137095|137298.5|137098.5|137265|137065|45
1718048400000|2024-06-10 19:40:00|137295.5|137095.5|137295|137095|137295.5|137095.5|137295|137095|2
1718048700000|2024-06-10 19:45:00|137297|137097|137408|137208|137410|137210|137297|137097|64
1718049000000|2024-06-10 19:50:00|137408.5|137208.5|137359|137159|137438.5|137238.5|137346.5|137146.5|32
1718049300000|2024-06-10 19:55:00|137360|137160|137362|137162|137362.5|137162.5|137359|137159|18
1718064000000|2024-06-11 00:00:00|137486|137246|137507|137307|137548|137367|137398|137203|288
1718064300000|2024-06-11 00:05:00|137506.5|137306.5|137488.5|137388.5|137565|137402|137420|137275|285
1718064600000|2024-06-11 00:10:00|137485|137385|137418.5|137318.5|137493.5|137393.5|137408.5|137308.5|188
1718064900000|2024-06-11 00:15:00|137425|137325|137392|137292|137450|137350|137387.5|137205|239
1718065200000|2024-06-11 00:20:00|137391.5|137291.5|137450|137350|137463.5|137363.5|137378|137191.5|226
1718065500000|2024-06-11 00:25:00|137452|137352|137563.5|137463.5|137574|137474|137435|137335|192
1718065800000|2024-06-11 00:30:00|137560|137460|137555|137455|137578.5|137478.5|137541.5|137441.5|218
1718066100000|2024-06-11 00:35:00|137555.5|137455.5|137526.5|137426.5|137560|137460|137502|137402|168
1718066400000|2024-06-11 00:40:00|137526|137426|137545|137445|137555|137455|137508|137408|195
1718066700000|2024-06-11 00:45:00|137546.5|137446.5|137562|137462|137592|137492|137531.5|137431.5|174
1718067000000|2024-06-11 00:50:00|137561.5|137461.5|137560|137460|137577.5|137477.5|137521.5|137421.5|213
1718067300000|2024-06-11 00:55:00|137563.5|137463.5|137543.5|137443.5|137568.5|137468.5|137528|137428|186
1718067600000|2024-06-11 01:00:00|137546.5|137446.5|137598.5|137498.5|137605|137505|137525|137425|276
1718067900000|2024-06-11 01:05:00|137599|137499|137598.5|137498.5|137645|137545|137588.5|137488.5|330
1718068200000|2024-06-11 01:10:00|137598|137498|137591.5|137491.5|137673.5|137541.5|137586.5|137473.5|222
1718068500000|2024-06-11 01:15:00|137595|137495|137595|137495|137708|137558.5|137588.5|137488.5|219
1718068800000|2024-06-11 01:20:00|137601|137501|137638|137538|137652|137552|137595|137495|166
1718069100000|2024-06-11 01:25:00|137639|137539|137663.5|137563.5|137676.5|137576.5|137620|137520|173
1718069400000|2024-06-11 01:30:00|137663|137563|137633|137533|137671.5|137571.5|137624.5|137524.5|241
1718069700000|2024-06-11 01:35:00|137633.5|137533.5|137563.5|137463.5|137648.5|137548.5|137560|137460|196
1718070000000|2024-06-11 01:40:00|137563|137463|137558.5|137458.5|137575|137475|137540|137440|173
1718070300000|2024-06-11 01:45:00|137561.5|137461.5|137478|137378|137565.5|137465.5|137473|137373|199
1718070600000|2024-06-11 01:50:00|137475|137375|137510|137410|137524|137424|137465|137365|256
1718070900000|2024-06-11 01:55:00|137510.5|137410.5|137502|137402|137545.5|137445.5|137501.5|137401.5|220
1718071200000|2024-06-11 02:00:00|137507|137407|137573|137473|137603|137503|137507|137407|208
1718071500000|2024-06-11 02:05:00|137573.5|137473.5|137552|137452|137573.5|137473.5|137534.5|137434.5|203
1718071800000|2024-06-11 02:10:00|137550|137450|137545|137445|137553.5|137453.5|137535|137435|148
1718072100000|2024-06-11 02:15:00|137544|137444|137456.5|137356.5|137545|137445|137420|137320|206
1718072400000|2024-06-11 02:20:00|137456|137356|137464|137364|137466.5|137366.5|137376.5|137276.5|164
1718072700000|2024-06-11 02:25:00|137460|137360|137495|137395|137497.5|137397.5|137433|137333|183
1718073000000|2024-06-11 02:30:00|137496.5|137396.5|137511.5|137411.5|137526|137426|137487|137387|154
1718073300000|2024-06-11 02:35:00|137511|137411|137500|137400|137523.5|137423.5|137493|137393|112
1718073600000|2024-06-11 02:40:00|137499.5|137399.5|137527|137427|137527|137427|137480|137380|69
1718073900000|2024-06-11 02:45:00|137533.5|137433.5|137533|137433|137540.5|137440.5|137520|137420|99
1718074200000|2024-06-11 02:50:00|137534|137434|137546.5|137446.5|137565|137465|137523.5|137423.5|91
1718074500000|2024-06-11 02:55:00|137547|137447|137585|137485|137585|137485|137538.5|137438.5|158
1718074800000|2024-06-11 03:00:00|137580|137480|137576.5|137476.5|137646.5|137508.5|137556.5|137446.5|158
1718075100000|2024-06-11 03:05:00|137578.5|137478.5|137573.5|137473.5|137587|137487|137550|137450|117
1718075400000|2024-06-11 03:10:00|137573|137473|137586.5|137486.5|137587|137487|137531.5|137431.5|162
1718075700000|2024-06-11 03:15:00|137580|137480|137572|137472|137580|137480|137555|137455|98
1718076000000|2024-06-11 03:20:00|137571.5|137471.5|137553|137453|137578.5|137478.5|137536|137436|135
1718076300000|2024-06-11 03:25:00|137552.5|137452.5|137570|137470|137570.5|137470.5|137542.5|137442.5|101
1718076600000|2024-06-11 03:30:00|137569|137469|137573.5|137473.5|137577|137477|137566.5|137466.5|57
1718076900000|2024-06-11 03:35:00|137573|137473|137556.5|137456.5|137578.5|137478.5|137553|137453|56
1718077200000|2024-06-11 03:40:00|137557|137457|137552|137452|137565|137465|137546.5|137446.5|75
1718077500000|2024-06-11 03:45:00|137551.5|137451.5|137551.5|137451.5|137554|137454|137536.5|137436.5|59
1718077800000|2024-06-11 03:50:00|137552|137452|137545|137445|137553.5|137453.5|137530|137430|58
1718078100000|2024-06-11 03:55:00|137546.5|137446.5|137570|137470|137571.5|137471.5|137546.5|137446.5|48
1718078400000|2024-06-11 04:00:00|137568|137468|137533.5|137433.5|137570|137470|137533|137433|68
1718078700000|2024-06-11 04:05:00|137535|137435|137542|137442|137558|137458|137528.5|137428.5|96
1718079000000|2024-06-11 04:10:00|137536.5|137436.5|137505|137405|137558|137458|137495|137395|159
1718079300000|2024-06-11 04:15:00|137503|137403|137494.5|137394.5|137522|137422|137481.5|137381.5|137
1718079600000|2024-06-11 04:20:00|137495|137395|137506.5|137406.5|137512|137412|137483|137383|120
1718079900000|2024-06-11 04:25:00|137506|137406|137541.5|137441.5|137541.5|137441.5|137502.5|137402.5|76
1718080200000|2024-06-11 04:30:00|137540|137440|137562|137462|137580.5|137480.5|137535|137435|100
1718080500000|2024-06-11 04:35:00|137565|137465|137571.5|137471.5|137577|137477|137559.5|137459.5|62
1718080800000|2024-06-11 04:40:00|137575|137475|137570|137470|137577|137477|137561.5|137461.5|56
1718081100000|2024-06-11 04:45:00|137569.5|137469.5|137573.5|137473.5|137588.5|137488.5|137561.5|137461.5|46
1718081400000|2024-06-11 04:50:00|137576.5|137476.5|137555|137455|137576.5|137476.5|137550|137450|22
1718081700000|2024-06-11 04:55:00|137554.5|137454.5|137572|137472|137575|137475|137544.5|137444.5|45
1718082000000|2024-06-11 05:00:00|137571.5|137471.5|137543|137443|137572|137472|137541.5|137441.5|53
1718082300000|2024-06-11 05:05:00|137538|137438|137558|137458|137567|137467|137536.5|137436.5|93
1718082600000|2024-06-11 05:10:00|137554.5|137454.5|137556.5|137456.5|137566.5|137466.5|137543|137443|59
1718082900000|2024-06-11 05:15:00|137550|137450|137556.5|137456.5|137558.5|137458.5|137550|137450|38
1718083200000|2024-06-11 05:20:00|137557.5|137457.5|137555|137455|137575|137475|137551.5|137451.5|79
1718083500000|2024-06-11 05:25:00|137553|137453|137556.5|137456.5|137558.5|137458.5|137550|137450|47
1718083800000|2024-06-11 05:30:00|137553|137453|137608.5|137508.5|137623.5|137523.5|137552|137452|172
1718084100000|2024-06-11 05:35:00|137610|137510|137596.5|137496.5|137613.5|137513.5|137586.5|137486.5|112
1718084400000|2024-06-11 05:40:00|137593|137493|137583.5|137483.5|137593.5|137493.5|137558.5|137458.5|109
1718084700000|2024-06-11 05:45:00|137583|137483|137576.5|137476.5|137587|137487|137570|137470|61
1718085000000|2024-06-11 05:50:00|137580|137480|137580|137480|137597|137497|137576.5|137476.5|57
1718085300000|2024-06-11 05:55:00|137583.5|137483.5|137595|137495|137642|137542|137583.5|137483.5|110
1718085600000|2024-06-11 06:00:00|137595.5|137495.5|137578.5|137478.5|137625|137525|137570|137470|167
1718085900000|2024-06-11 06:05:00|137579|137479|137595|137395|137637|137487|137523|137383|166
1718086200000|2024-06-11 06:10:00|137600|137400|137583.5|137483.5|137602.5|137490.5|137523|137373|136
1718086500000|2024-06-11 06:15:00|137580|137480|137593|137493|137604|137504|137561|137461|111
1718086800000|2024-06-11 06:20:00|137594|137494|137643.5|137543.5|137643.5|137543.5|137593.5|137493.5|85
1718087100000|2024-06-11 06:25:00|137643|137543|137630|137530|137647|137547|137598.5|137498.5|101
1718087400000|2024-06-11 06:30:00|137628.5|137528.5|137660|137560|137712|137562.5|137624|137510|95
1718087700000|2024-06-11 06:35:00|137659.5|137559.5|137710|137510|137715|137565|137659.5|137510|18
1718088000000|2024-06-11 06:40:00|137660.5|137560.5|137637|137437|137692|137560.5|137623.5|137436|53
1718088300000|2024-06-11 06:45:00|137636.5|137436.5|137662|137462|137662|137495|137594|137436|50
1718088600000|2024-06-11 06:50:00|137661.5|137461.5|137625|137525|137671|137525|137618.5|137461.5|34
1718088900000|2024-06-11 06:55:00|137623.5|137523.5|137625|137525|137674|137538|137617.5|137472.5|34
1718089200000|2024-06-11 07:00:00|137624.5|137524.5|137736.5|137536.5|137750|137595|137624.5|137510|58
1718089500000|2024-06-11 07:05:00|137731.5|137531.5|137738.5|137538.5|137739|137589|137688|137531.5|48
1718089800000|2024-06-11 07:10:00|137738|137538|137738|137538|137739|137539|137737.5|137537.5|22
1718090100000|2024-06-11 07:15:00|137738.5|137538.5|137716.5|137616.5|137781|137631|137710.5|137538|55
1718090400000|2024-06-11 07:20:00|137717|137617|137733.5|137533.5|137795|137626.5|137675.5|137526.5|56
1718090700000|2024-06-11 07:25:00|137733|137533|137693|137593|137767.5|137604|137693|137533|61
1718091000000|2024-06-11 07:30:00|137733.5|137533.5|137706.5|137606.5|137755.5|137606.5|137681.5|137532|34
1718091300000|2024-06-11 07:35:00|137707|137607|137663.5|137563.5|137758.5|137607|137663|137519.5|42
1718091600000|2024-06-11 07:40:00|137664|137564|137722|137522|137722.5|137572|137663|137522|23
1718091900000|2024-06-11 07:45:00|137722.5|137522.5|137671.5|137571.5|137722.5|137572.5|137670.5|137521.5|29
1718092200000|2024-06-11 07:50:00|137672.5|137572.5|137671.5|137571.5|137672.5|137572.5|137671|137571|23
1718092500000|2024-06-11 07:55:00|137672|137572|137671.5|137571.5|137707|137572.5|137660|137507|38
1718092800000|2024-06-11 08:00:00|137672|137572|137736.5|137536.5|137737.5|137590|137667|137518.5|87
1718093100000|2024-06-11 08:05:00|137735.5|137535.5|137751.5|137551.5|137774.5|137574.5|137735.5|137535.5|150
1718093400000|2024-06-11 08:10:00|137752|137552|137756.5|137556.5|137761.5|137561.5|137750|137550|95
1718093700000|2024-06-11 08:15:00|137757|137557|137766.5|137566.5|137766.5|137566.5|137751.5|137551.5|87
1718094000000|2024-06-11 08:20:00|137767|137567|137771.5|137571.5|137775|137575|137766|137566|129
1718094300000|2024-06-11 08:25:00|137771|137571|137770|137570|137772.5|137572.5|137768.5|137568.5|111
1718094600000|2024-06-11 08:30:00|137771|137571|137773|137573|137775.5|137575.5|137765.5|137565.5|81
1718094900000|2024-06-11 08:35:00|137773.5|137573.5|137787|137587|137788.5|137588.5|137773|137573|69
1718095200000|2024-06-11 08:40:00|137788|137588|137803.5|137603.5|137817|137617|137788|137588|98
1718095500000|2024-06-11 08:45:00|137803|137603|137876.5|137676.5|137876.5|137676.5|137770|137603|112
1718095800000|2024-06-11 08:50:00|137876|137676|137901.5|137701.5|137930|137730|137876|137676|120
1718096100000|2024-06-11 08:55:00|137902|137702|137830|137630|137903.5|137752|137765|137608.5|133
1718096400000|2024-06-11 09:00:00|137833.5|137633.5|137776.5|137676.5|137833.5|137690|137776.5|137633.5|53
1718096700000|2024-06-11 09:05:00|137823.5|137623.5|137775|137675|137823.5|137675|137763.5|137623.5|31
1718097000000|2024-06-11 09:10:00|137774.5|137674.5|137765|137665|137776.5|137676.5|137765|137665|26
1718097300000|2024-06-11 09:15:00|137766|137666|137776.5|137676.5|137780|137680|137766|137666|16
1718097600000|2024-06-11 09:20:00|137777|137677|137778|137678|137780|137680|137776.5|137676.5|9
1718097900000|2024-06-11 09:25:00|137779|137679|137781.5|137681.5|137783.5|137683.5|137778|137678|15
1718098200000|2024-06-11 09:30:00|137773|137673|137733.5|137633.5|137793.5|137675|137732.5|137591.5|58
1718098500000|2024-06-11 09:35:00|137732.5|137632.5|137731.5|137631.5|137761|137634|137702.5|137556.5|123
1718098800000|2024-06-11 09:40:00|137732|137632|137740|137540|137758.5|137632|137686|137536.5|43
1718099100000|2024-06-11 09:45:00|137739.5|137539.5|137693.5|137593.5|137743.5|137602|137690|137539.5|20
1718099400000|2024-06-11 09:50:00|137693|137593|137696.5|137596.5|137705|137605|137692.5|137592.5|32
1718099700000|2024-06-11 09:55:00|137696|137596|137690|137590|137710|137610|137688.5|137588.5|31
1718100000000|2024-06-11 10:00:00|137691|137591|137666.5|137566.5|137697.5|137597.5|137666.5|137566.5|67
1718100300000|2024-06-11 10:05:00|137667|137567|137648.5|137548.5|137700|137568.5|137644.5|137498|43
1718100600000|2024-06-11 10:10:00|137660|137560|137642|137542|137693.5|137563|137629.5|137478.5|46
1718100900000|2024-06-11 10:15:00|137641.5|137541.5|137700|137500|137710|137545|137633.5|137488.5|84
1718101200000|2024-06-11 10:20:00|137701|137501|137646.5|137546.5|137701|137548.5|137636.5|137497|46
1718101500000|2024-06-11 10:25:00|137647|137547|137765|137565|137770|137613.5|137646.5|137496.5|66
1718101800000|2024-06-11 10:30:00|137765.5|137565.5|137670|137570|137765.5|137571|137669|137520|55
1718102100000|2024-06-11 10:35:00|137670.5|137570.5|137660|137560|137708|137570.5|137660|137506|15
1718102400000|2024-06-11 10:40:00|137659.5|137559.5|137651.5|137551.5|137660.5|137560.5|137641.5|137541.5|27
1718102700000|2024-06-11 10:45:00|137651|137551|137680|137580|137725|137580|137649.5|137518|79
1718103000000|2024-06-11 10:50:00|137680.5|137580.5|137741.5|137541.5|137743.5|137593.5|137668|137530|42
1718103300000|2024-06-11 10:55:00|137740|137540|137668.5|137568.5|137747|137568.5|137668.5|137518|46
1718103600000|2024-06-11 11:00:00|137730|137530|137732|137532|137735.5|137535.5|137720|137520|82
1718103900000|2024-06-11 11:05:00|137732.5|137532.5|137753|137553|137760|137602|137681.5|137532|60
1718104200000|2024-06-11 11:10:00|137753.5|137553.5|137721.5|137621.5|137773.5|137623.5|137721.5|137553.5|35
1718104500000|2024-06-11 11:15:00|137722|137622|137745|137645|137820|137651.5|137716|137604.5|66
1718104800000|2024-06-11 11:20:00|137744|137644|137750|137550|137782|137645|137690|137545|102
1718105100000|2024-06-11 11:25:00|137750.5|137550.5|137672|137572|137754|137600.5|137667.5|137517.5|123
1718105400000|2024-06-11 11:30:00|137736.5|137536.5|137750|137550|137751.5|137588.5|137686.5|137536.5|98
1718105700000|2024-06-11 11:35:00|137751|137551|137750|137550|137752|137552|137748|137548|86
1718106000000|2024-06-11 11:40:00|137749.5|137549.5|137741.5|137541.5|137751|137551|137738|137538|101
1718106300000|2024-06-11 11:45:00|137740.5|137540.5|137741.5|137541.5|137744|137544|137739.5|137539.5|135
1718106600000|2024-06-11 11:50:00|137733.5|137533.5|137776.5|137576.5|137777|137577|137733|137533|103
1718106900000|2024-06-11 11:55:00|137774.5|137574.5|137758|137558|137777|137620.5|137718|137558|62
1718107200000|2024-06-11 12:00:00|137708.5|137608.5|137728.5|137528.5|137776.5|137614|137689|137528|102
1718107500000|2024-06-11 12:05:00|137727.5|137527.5|137728|137528|137729.5|137579|137678|137527.5|127
1718107800000|2024-06-11 12:10:00|137728.5|137528.5|137735|137535|137740|137540|137725|137525|100
1718108100000|2024-06-11 12:15:00|137734.5|137534.5|137740|137540|137740.5|137575.5|137671|137521.5|122
1718108400000|2024-06-11 12:20:00|137741|137541|137740|137540|137741|137541|137739|137539|94
1718108700000|2024-06-11 12:25:00|137740.5|137540.5|137740|137540|137752|137552|137736|137536|172
1718109000000|2024-06-11 12:30:00|137740.5|137540.5|137727|137527|137740.5|137540.5|137718|137518|106
1718109300000|2024-06-11 12:35:00|137676.5|137576.5|137715|137515|137738.5|137582.5|137657|137513.5|117
1718109600000|2024-06-11 12:40:00|137715.5|137515.5|137690|137490|137715.5|137558.5|137646.5|137487.5|132
1718109900000|2024-06-11 12:45:00|137689.5|137489.5|137692|137492|137692.5|137492.5|137686.5|137486.5|176
1718110200000|2024-06-11 12:50:00|137691.5|137491.5|137695.5|137495.5|137696|137496|137684.5|137484.5|150
1718110500000|2024-06-11 12:55:00|137693.5|137493.5|137691.5|137491.5|137707|137507|137689.5|137489.5|164
1718110800000|2024-06-11 13:00:00|137702|137502|137728|137528|137743.5|137543.5|137701|137501|157
1718111100000|2024-06-11 13:05:00|137728.5|137528.5|137708.5|137508.5|137729.5|137529.5|137694.5|137494.5|143
1718111400000|2024-06-11 13:10:00|137708|137508|137708|137508|137709.5|137509.5|137707|137507|199
1718111700000|2024-06-11 13:15:00|137707.5|137507.5|137743|137543|137743.5|137543.5|137707.5|137507.5|112
1718112000000|2024-06-11 13:20:00|137743.5|137543.5|137735|137535|137753.5|137553.5|137732.5|137532.5|131
1718112300000|2024-06-11 13:25:00|137743.5|137543.5|137781.5|137581.5|137782|137582|137726.5|137526.5|232
1718112600000|2024-06-11 13:30:00|137782|137582|137830|137630|137850.5|137650.5|137781.5|137581.5|87
1718112900000|2024-06-11 13:35:00|137829|137629|137823.5|137623.5|137841|137687|137780.5|137623|128
1718113200000|2024-06-11 13:40:00|137823|137623|137808.5|137608.5|137824|137624|137784.5|137584.5|188
1718113500000|2024-06-11 13:45:00|137808|137608|137823|137623|137826.5|137626.5|137807|137607|217
1718113800000|2024-06-11 13:50:00|137823.5|137623.5|137845|137645|137878.5|137678.5|137823|137623|166
1718114100000|2024-06-11 13:55:00|137842|137642|137841.5|137641.5|137845|137645|137841|137641|82
1718114400000|2024-06-11 14:00:00|137842.5|137642.5|137843.5|137643.5|137844.5|137693.5|137793.5|137631.5|96
1718114700000|2024-06-11 14:05:00|137843|137643|137765|137565|137844.5|137644.5|137747.5|137547.5|129
1718115000000|2024-06-11 14:10:00|137764.5|137564.5|137828|137628|137838.5|137638.5|137764.5|137564.5|130
1718115300000|2024-06-11 14:15:00|137810|137610|137788.5|137688.5|137842|137688.5|137777|137610|87
1718115600000|2024-06-11 14:20:00|137788|137688|137833.5|137633.5|137842.5|137688.5|137787|137632.5|184
1718115900000|2024-06-11 14:25:00|137841.5|137641.5|137842|137642|137851|137651|137833|137633|111
1718116200000|2024-06-11 14:30:00|137841.5|137641.5|137811.5|137711.5|137862|137712.5|137811|137641|63
1718116500000|2024-06-11 14:35:00|137812|137712|137812|137712|137872|137720|137804.5|137660.5|97
1718116800000|2024-06-11 14:40:00|137862|137662|137812|137712|137863|137712.5|137811|137661|95
1718117100000|2024-06-11 14:45:00|137811.5|137711.5|137846.5|137646.5|137861.5|137715.5|137801.5|137645|65
1718117400000|2024-06-11 14:50:00|137846|137646|137818|137618|137847.5|137647.5|137817.5|137617.5|155
1718117700000|2024-06-11 14:55:00|137818.5|137618.5|137827|137627|137882|137682|137817.5|137617.5|228
1718118000000|2024-06-11 15:00:00|137816.5|137616.5|137826.5|137626.5|137864|137664|137816.5|137616.5|174
1718118300000|2024-06-11 15:05:00|137827|137627|137827|137627|137886.5|137686.5|137825|137625|239
1718118600000|2024-06-11 15:10:00|137826|137626|137878|137678|137884|137684|137825.5|137625.5|199
1718118900000|2024-06-11 15:15:00|137878.5|137678.5|137870|137670|137879|137679|137869|137669|91
1718119200000|2024-06-11 15:20:00|137869.5|137669.5|137870|137670|137879|137679|137869|137669|40
1718119500000|2024-06-11 15:25:00|137870.5|137670.5|137861.5|137661.5|137878|137678|137858.5|137658.5|76
1718119800000|2024-06-11 15:30:00|137863|137663|137863.5|137663.5|137866|137666|137862.5|137662.5|121
1718120100000|2024-06-11 15:35:00|137863|137663|137863.5|137663.5|137864.5|137664.5|137862.5|137662.5|129
1718120400000|2024-06-11 15:40:00|137863|137663|137895|137695|137986|137786|137862.5|137662.5|183
1718120700000|2024-06-11 15:45:00|137894|137694|137895|137695|137896|137696|137874.5|137674.5|90
1718121000000|2024-06-11 15:50:00|137895.5|137695.5|137895|137695|137896.5|137696.5|137893|137693|98
1718121300000|2024-06-11 15:55:00|137894|137694|137871.5|137671.5|137896|137696|137871|137671|79
1718121600000|2024-06-11 16:00:00|137872|137672|137875|137675|137875.5|137675.5|137870.5|137670.5|111
1718121900000|2024-06-11 16:05:00|137874.5|137674.5|137865|137665|137875.5|137675.5|137865|137665|30
1718122200000|2024-06-11 16:10:00|137865.5|137665.5|137870|137670|137871|137671|137865|137665|77
1718122500000|2024-06-11 16:15:00|137869|137669|137880|137680|137911|137711|137869|137669|67
1718122800000|2024-06-11 16:20:00|137880.5|137680.5|137880|137680|137881|137681|137878.5|137678.5|64
1718123100000|2024-06-11 16:25:00|137881|137681|137880|137680|137881|137681|137879|137679|40
1718123400000|2024-06-11 16:30:00|137879.5|137679.5|137836.5|137636.5|137881.5|137681.5|137836|137636|78
1718123700000|2024-06-11 16:35:00|137837.5|137637.5|137875|137675|137875.5|137675.5|137825|137556|89
1718124000000|2024-06-11 16:40:00|137875.5|137675.5|137815|137615|137876|137676|137814|137561|148
1718124300000|2024-06-11 16:45:00|137816|137616|137816.5|137616.5|137820.5|137620.5|137816|137616|74
1718124600000|2024-06-11 16:50:00|137817|137617|137811|137611|137817.5|137617.5|137811|137611|72
1718124900000|2024-06-11 16:55:00|137811.5|137611.5|137816.5|137616.5|137817|137617|137811|137611|50
1718125200000|2024-06-11 17:00:00|137817|137617|137788.5|137588.5|137849|137649|137773|137565|214
1718125500000|2024-06-11 17:05:00|137788|137588|137824|137624|137827.5|137627.5|137776.5|137576.5|172
1718125800000|2024-06-11 17:10:00|137823|137623|137828.5|137628.5|137832.5|137632.5|137822|137622|145
1718126100000|2024-06-11 17:15:00|137827.5|137627.5|137828.5|137628.5|137829.5|137629.5|137827.5|137627.5|118
1718126400000|2024-06-11 17:20:00|137829|137629|137853|137653|137855|137655|137823|137623|224
1718126700000|2024-06-11 17:25:00|137853.5|137653.5|137853.5|137653.5|137854|137654|137852|137652|228
1718127000000|2024-06-11 17:30:00|137853|137653|137843.5|137643.5|137854.5|137654.5|137842.5|137642.5|192
1718127300000|2024-06-11 17:35:00|137844|137644|137853|137653|137855|137655|137841|137641|65
1718127600000|2024-06-11 17:40:00|137854.5|137654.5|137853.5|137653.5|137855|137655|137852|137652|78
1718127900000|2024-06-11 17:45:00|137854|137654|137823|137623|137854.5|137654.5|137822.5|137622.5|123
1718128200000|2024-06-11 17:50:00|137823.5|137623.5|137823.5|137623.5|137824.5|137624.5|137822.5|137622.5|92
1718128500000|2024-06-11 17:55:00|137823|137623|137803.5|137603.5|137824.5|137624.5|137802|137602|115
1718128800000|2024-06-11 18:00:00|137803|137603|137803.5|137603.5|137804|137604|137802.5|137602.5|29
1718129100000|2024-06-11 18:05:00|137803|137603|137803.5|137603.5|137804.5|137604.5|137801.5|137601.5|64
1718129400000|2024-06-11 18:10:00|137803|137603|137803.5|137603.5|137804.5|137604.5|137802|137602|89
1718129700000|2024-06-11 18:15:00|137802.5|137602.5|137775|137575|137804.5|137604.5|137774|137574|93
1718130000000|2024-06-11 18:20:00|137776|137576|137815|137615|137816|137616|137774|137574|106
1718130300000|2024-06-11 18:25:00|137814|137614|137788.5|137588.5|137815|137615|137748|137548|101
1718130600000|2024-06-11 18:30:00|137787|137587|137794.5|137594.5|137799.5|137599.5|137770|137570|152
1718130900000|2024-06-11 18:35:00|137795|137595|137795|137595|137796.5|137596.5|137792.5|137592.5|202
1718131200000|2024-06-11 18:40:00|137794.5|137594.5|137799.5|137599.5|137801|137601|137790.5|137590.5|145
1718131500000|2024-06-11 18:45:00|137800.5|137600.5|137799.5|137599.5|137800.5|137600.5|137798|137598|110
1718131800000|2024-06-11 18:50:00|137798.5|137598.5|137799.5|137599.5|137801|137601|137798.5|137598.5|51
1718132100000|2024-06-11 18:55:00|137799|137599|137798|137598|137801|137601|137798|137598|88
1718132400000|2024-06-11 19:00:00|137799.5|137599.5|137766.5|137566.5|137801|137601|137765|137565|276
1718132700000|2024-06-11 19:05:00|137767|137567|137755|137555|137795|137595|137680|137480|283
1718133000000|2024-06-11 19:10:00|137756|137556|137755|137555|137757|137557|137754.5|137554.5|54
1718133300000|2024-06-11 19:15:00|137756|137556|137755|137555|137757|137557|137752.5|137552.5|92
1718133600000|2024-06-11 19:20:00|137754|137554|137755|137555|137757|137557|137753.5|137553.5|56
1718133900000|2024-06-11 19:25:00|137755.5|137555.5|137755|137555|137756|137556|137754|137554|18
1718134200000|2024-06-11 19:30:00|137748.5|137548.5|137748|137548|137749.5|137549.5|137747|137547|169
1718134500000|2024-06-11 19:35:00|137748.5|137548.5|137744.5|137544.5|137749.5|137549.5|137743|137543|115
1718134800000|2024-06-11 19:40:00|137745.5|137545.5|137743|137543|137748.5|137548.5|137742.5|137542.5|43
1718135100000|2024-06-11 19:45:00|137742.5|137542.5|137743.5|137543.5|137745.5|137545.5|137741|137541|102
1718135400000|2024-06-11 19:50:00|137740.5|137540.5|137743.5|137543.5|137747|137547|137740.5|137540.5|105
1718135700000|2024-06-11 19:55:00|137744.5|137544.5|137743|137543|137745.5|137545.5|137742.5|137542.5|19
1718150400000|2024-06-12 00:00:00|137909|137549|137655|137555|137968.5|137608.5|137651.5|137480|325
1718150700000|2024-06-12 00:05:00|137653|137553|137773.5|137673.5|137778.5|137678.5|137653|137553|261
1718151000000|2024-06-12 00:10:00|137773|137673|137751.5|137651.5|137781.5|137681.5|137721.5|137621.5|174
1718151300000|2024-06-12 00:15:00|137750|137650|137746.5|137646.5|137765|137665|137736.5|137636.5|177
1718151600000|2024-06-12 00:20:00|137746|137646|137730|137630|137766.5|137666.5|137730|137630|110
1718151900000|2024-06-12 00:25:00|137725|137625|137763.5|137663.5|137786.5|137686.5|137724.5|137624.5|137
1718152200000|2024-06-12 00:30:00|137768.5|137668.5|137810|137710|137845|137745|137763.5|137663.5|252
1718152500000|2024-06-12 00:35:00|137809.5|137709.5|137845|137745|137865|137765|137798|137698|230
1718152800000|2024-06-12 00:40:00|137846|137746|137823|137723|137852|137752|137813|137713|120
1718153100000|2024-06-12 00:45:00|137822.5|137722.5|137780|137680|137832|137732|137773|137673|132
1718153400000|2024-06-12 00:50:00|137782|137682|137763|137663|137785|137685|137731.5|137631.5|219
1718153700000|2024-06-12 00:55:00|137763.5|137663.5|137765|137665|137781.5|137681.5|137748.5|137648.5|129
1718154000000|2024-06-12 01:00:00|137766.5|137666.5|137700|137600|137772|137672|137693|137593|151
1718154300000|2024-06-12 01:05:00|137700.5|137600.5|137668.5|137568.5|137703.5|137603.5|137662|137562|177
1718154600000|2024-06-12 01:10:00|137666.5|137566.5|137623|137523|137668.5|137568.5|137619|137519|203
1718154900000|2024-06-12 01:15:00|137623.5|137523.5|137576.5|137476.5|137640|137540|137558|137458|218
1718155200000|2024-06-12 01:20:00|137578.5|137478.5|137583.5|137483.5|137591.5|137491.5|137508|137408|300
1718155500000|2024-06-12 01:25:00|137583|137483|137563.5|137463.5|137598.5|137498.5|137538|137438|216
1718155800000|2024-06-12 01:30:00|137560|137460|137426.5|137326.5|137573.5|137473.5|137403.5|137303.5|331
1718156100000|2024-06-12 01:35:00|137425|137325|137480|137380|137480|137380|137397|137297|238
1718156400000|2024-06-12 01:40:00|137481.5|137381.5|137473|137373|137497|137397|137456.5|137356.5|173
1718156700000|2024-06-12 01:45:00|137477|137377|137485|137385|137533|137433|137471.5|137371.5|241
1718157000000|2024-06-12 01:50:00|137480|137380|137371.5|137271.5|137485.5|137385.5|137336.5|137236.5|288
1718157300000|2024-06-12 01:55:00|137375|137275|137456.5|137356.5|137468|137368|137375|137275|212
1718157600000|2024-06-12 02:00:00|137454.5|137354.5|137478.5|137378.5|137485|137385|137445|137345|194
1718157900000|2024-06-12 02:05:00|137478|137378|137496.5|137396.5|137506.5|137406.5|137468.5|137368.5|153
1718158200000|2024-06-12 02:10:00|137503.5|137403.5|137496.5|137396.5|137517.5|137417.5|137478.5|137378.5|172
1718158500000|2024-06-12 02:15:00|137496|137396|137497|137397|137497|137397|137466.5|137366.5|129
1718158800000|2024-06-12 02:20:00|137496.5|137396.5|137490|137390|137507.5|137407.5|137485|137385|103
1718159100000|2024-06-12 02:25:00|137478.5|137378.5|137501.5|137401.5|137515|137415|137446|137346|150
1718159400000|2024-06-12 02:30:00|137502|137402|137491.5|137391.5|137511.5|137411.5|137482.5|137382.5|122
1718159700000|2024-06-12 02:35:00|137490.5|137390.5|137490|137390|137513.5|137413.5|137464.5|137364.5|115
1718160000000|2024-06-12 02:40:00|137488.5|137388.5|137493|137393|137495|137395|137466.5|137366.5|117
1718160300000|2024-06-12 02:45:00|137494|137394|137471.5|137371.5|137497|137397|137471.5|137371.5|107
1718160600000|2024-06-12 02:50:00|137473|137373|137441.5|137341.5|137473.5|137373.5|137441.5|137341.5|61
1718160900000|2024-06-12 02:55:00|137437|137337|137468.5|137368.5|137468.5|137368.5|137381.5|137281.5|202
1718161200000|2024-06-12 03:00:00|137467|137367|137453.5|137353.5|137478.5|137378.5|137418.5|137318.5|188
1718161500000|2024-06-12 03:05:00|137453|137353|137487|137387|137489|137389|137425|137325|139
1718161800000|2024-06-12 03:10:00|137485.5|137385.5|137493|137393|137500|137400|137470|137370|67
1718162100000|2024-06-12 03:15:00|137493.5|137393.5|137506.5|137406.5|137526.5|137426.5|137486|137386|100
1718162400000|2024-06-12 03:20:00|137505|137405|137496.5|137396.5|137508.5|137408.5|137473|137373|106
1718162700000|2024-06-12 03:25:00|137496|137396|137497|137397|137504|137404|137488|137388|71
1718163000000|2024-06-12 03:30:00|137496.5|137396.5|137497|137397|137505.5|137405.5|137476.5|137376.5|79
1718163300000|2024-06-12 03:35:00|137496.5|137396.5|137497|137397|137509|137409|137488|137388|91
1718163600000|2024-06-12 03:40:00|137496.5|137396.5|137553.5|137453.5|137565|137465|137496|137396|113
1718163900000|2024-06-12 03:45:00|137556.5|137456.5|137537|137437|137556.5|137456.5|137536|137436|64
1718164200000|2024-06-12 03:50:00|137539.5|137439.5|137563.5|137463.5|137563.5|137463.5|137525|137425|58
1718164500000|2024-06-12 03:55:00|137558|137458|137550|137450|137566.5|137466.5|137548|137448|71
1718164800000|2024-06-12 04:00:00|137550.5|137450.5|137556.5|137456.5|137568.5|137468.5|137550|137450|54
1718165100000|2024-06-12 04:05:00|137561.5|137461.5|137583|137483|137605|137505|137560|137460|115
1718165400000|2024-06-12 04:10:00|137583.5|137483.5|137576.5|137476.5|137588.5|137488.5|137568.5|137468.5|66
1718165700000|2024-06-12 04:15:00|137576|137476|137576.5|137476.5|137590|137490|137573.5|137473.5|58
1718166000000|2024-06-12 04:20:00|137577|137477|137578.5|137478.5|137595.5|137495.5|137570|137470|85
1718166300000|2024-06-12 04:25:00|137581.5|137481.5|137593|137493|137595|137495|137575|137475|59
1718166600000|2024-06-12 04:30:00|137593.5|137493.5|137608.5|137508.5|137616.5|137516.5|137593|137493|75
1718166900000|2024-06-12 04:35:00|137608|137508|137600|137500|137609|137509|137595|137495|52
1718167200000|2024-06-12 04:40:00|137593.5|137493.5|137580|137480|137595|137495|137575|137475|77
1718167500000|2024-06-12 04:45:00|137580.5|137480.5|137576.5|137476.5|137592|137492|137576.5|137476.5|60
1718167800000|2024-06-12 04:50:00|137577|137477|137578.5|137478.5|137583.5|137483.5|137575|137475|22
1718168100000|2024-06-12 04:55:00|137578|137478|137688.5|137588.5|137693|137593|137578|137478|167
1718168400000|2024-06-12 05:00:00|137689|137589|137682|137582|137693.5|137593.5|137663|137563|117
1718168700000|2024-06-12 05:05:00|137681.5|137581.5|137655|137555|137688.5|137588.5|137651.5|137551.5|72
1718169000000|2024-06-12 05:10:00|137656.5|137556.5|137681.5|137581.5|137695|137595|137656.5|137556.5|53
1718169300000|2024-06-12 05:15:00|137671.5|137571.5|137588.5|137488.5|137678|137578|137588|137488|127
1718169600000|2024-06-12 05:20:00|137590|137490|137588.5|137488.5|137607|137507|137566.5|137466.5|127
1718169900000|2024-06-12 05:25:00|137589|137489|137556.5|137456.5|137605|137505|137556.5|137456.5|130
1718170200000|2024-06-12 05:30:00|137558.5|137458.5|137521.5|137421.5|137560|137460|137485|137385|181
1718170500000|2024-06-12 05:35:00|137523.5|137423.5|137553.5|137453.5|137562|137462|137523.5|137423.5|155
1718170800000|2024-06-12 05:40:00|137557|137457|137496.5|137396.5|137570|137470|137470|137370|200
1718171100000|2024-06-12 05:45:00|137493|137393|137477|137377|137527|137427|137446.5|137346.5|179
1718171400000|2024-06-12 05:50:00|137475|137375|137443.5|137343.5|137482|137382|137426.5|137326.5|190
1718171700000|2024-06-12 05:55:00|137443|137343|137463.5|137363.5|137463.5|137363.5|137432|137332|157
1718172000000|2024-06-12 06:00:00|137470|137370|137495|137395|137540|137440|137470|137370|181
1718172300000|2024-06-12 06:05:00|137494.5|137394.5|137493.5|137393.5|137525|137425|137490|137390|162
1718172600000|2024-06-12 06:10:00|137493|137393|137468.5|137368.5|137503.5|137403.5|137458.5|137358.5|145
1718172900000|2024-06-12 06:15:00|137475|137375|137447|137347|137475|137375|137418|137318|130
1718173200000|2024-06-12 06:20:00|137446.5|137346.5|137456.5|137356.5|137485|137385|137437|137337|153
1718173500000|2024-06-12 06:25:00|137457.5|137357.5|137430|137330|137460|137360|137425|137325|93
1718173800000|2024-06-12 06:30:00|137431|137331|137520|137420|137583.5|137428.5|137413|137313|158
1718174100000|2024-06-12 06:35:00|137519.5|137419.5|137510|137410|137519.5|137419.5|137501.5|137401.5|37
1718174400000|2024-06-12 06:40:00|137510.5|137410.5|137501.5|137401.5|137553|137410.5|137496.5|137353|71
1718174700000|2024-06-12 06:45:00|137503.5|137403.5|137498|137398|137592|137427|137498|137371.5|61
1718175000000|2024-06-12 06:50:00|137498.5|137398.5|137528|137328|137534|137402|137456.5|137302|129
1718175300000|2024-06-12 06:55:00|137528.5|137328.5|137496.5|137396.5|137531.5|137398.5|137480|137328.5|26
1718175600000|2024-06-12 07:00:00|137495|137395|137518.5|137418.5|137518.5|137418.5|137495|137395|26
1718175900000|2024-06-12 07:05:00|137518|137418|137541.5|137441.5|137541.5|137441.5|137515|137415|29
1718176200000|2024-06-12 07:10:00|137535|137435|137538.5|137438.5|137580.5|137438.5|137523|137380.5|33
1718176500000|2024-06-12 07:15:00|137538|137438|137553|137453|137636.5|137465|137538|137436.5|62
1718176800000|2024-06-12 07:20:00|137553.5|137453.5|137561.5|137461.5|137563.5|137463.5|137553|137453|48
1718177100000|2024-06-12 07:25:00|137563|137463|137578.5|137478.5|137580|137480|137563|137463|23
1718177400000|2024-06-12 07:30:00|137578|137478|137533.5|137433.5|137610|137479|137530|137408.5|68
1718177700000|2024-06-12 07:35:00|137534|137434|137488|137388|137548.5|137435|137478.5|137348.5|57
1718178000000|2024-06-12 07:40:00|137488.5|137388.5|137463.5|137363.5|137516.5|137388.5|137451.5|137277.5|41
1718178300000|2024-06-12 07:45:00|137464|137364|137476.5|137376.5|137525|137379|137464|137325|23
1718178600000|2024-06-12 07:50:00|137477|137377|137478.5|137378.5|137540.5|137395|137474.5|137338.5|44
1718178900000|2024-06-12 07:55:00|137481.5|137381.5|137410|137310|137525|137381.5|137401.5|137301.5|65
1718179200000|2024-06-12 08:00:00|137408.5|137308.5|137421.5|137221.5|137421.5|137311.5|137366|137221.5|43
1718179500000|2024-06-12 08:05:00|137421|137221|137351.5|137251.5|137430.5|137278|137351.5|137221|30
1718179800000|2024-06-12 08:10:00|137348.5|137248.5|137340|137240|137349|137249|137332|137232|70
1718180100000|2024-06-12 08:15:00|137340.5|137240.5|137446.5|137246.5|137448.5|137319|137339.5|137234.5|86
1718180400000|2024-06-12 08:20:00|137443.5|137243.5|137408.5|137308.5|137458.5|137310.5|137378|137231.5|87
1718180700000|2024-06-12 08:25:00|137410|137310|137475|137275|137502|137332|137410|137268|81
1718181000000|2024-06-12 08:30:00|137475.5|137275.5|137435|137235|137487.5|137287.5|137427.5|137227.5|107
1718181300000|2024-06-12 08:35:00|137435.5|137235.5|137421.5|137221.5|137436|137236|137419.5|137219.5|67
1718181600000|2024-06-12 08:40:00|137418.5|137218.5|137350|137150|137418.5|137218.5|137348|137148|140
1718181900000|2024-06-12 08:45:00|137352|137152|137300|137200|137362.5|137207|137299.5|137150|38
1718182200000|2024-06-12 08:50:00|137299.5|137199.5|137285|137185|137300.5|137200.5|137285|137185|33
1718182500000|2024-06-12 08:55:00|137286.5|137186.5|137300|137200|137300|137200|137285|137185|19
1718182800000|2024-06-12 09:00:00|137299|137199|137327|137227|137360|137227|137299|137160|84
1718183100000|2024-06-12 09:05:00|137326.5|137226.5|137321.5|137221.5|137326.5|137226.5|137318.5|137218.5|26
1718183400000|2024-06-12 09:10:00|137323|137223|137340|137240|137340|137240|137320|137220|49
1718183700000|2024-06-12 09:15:00|137338.5|137238.5|137320|137220|137355|137240|137310.5|137155|82
1718184000000|2024-06-12 09:20:00|137319.5|137219.5|137325|137225|137328|137228|137318.5|137218.5|66
1718184300000|2024-06-12 09:25:00|137325.5|137225.5|137337|137237|137337|137237|137319|137219|75
1718184600000|2024-06-12 09:30:00|137336.5|137236.5|137333|137233|137337|137237|137324|137224|54
1718184900000|2024-06-12 09:35:00|137333.5|137233.5|137393.5|137293.5|137432|137300|137333|137228|62
1718185200000|2024-06-12 09:40:00|137393|137293|137381.5|137281.5|137425|137293.5|137376|137218.5|38
1718185500000|2024-06-12 09:45:00|137381|137281|137367|137267|137419|137286.5|137361.5|137218|56
1718185800000|2024-06-12 09:50:00|137366.5|137266.5|137378.5|137278.5|137378.5|137278.5|137366.5|137266.5|9
1718186100000|2024-06-12 09:55:00|137378|137278|137366.5|137266.5|137378|137278|137366.5|137266.5|16
1718186400000|2024-06-12 10:00:00|137367|137267|137385|137285|137387|137287|137366.5|137266.5|35
1718186700000|2024-06-12 10:05:00|137385.5|137285.5|137413|137313|137414|137314|137378|137278|66
1718187000000|2024-06-12 10:10:00|137414|137314|137416.5|137316.5|137478.5|137318.5|137410|137278|55
1718187300000|2024-06-12 10:15:00|137417|137317|137438.5|137338.5|137483|137338.5|137416.5|137283|15
1718187900000|2024-06-12 10:25:00|137438|137338|137438.5|137338.5|137438.5|137338.5|137438|137338|2
1718188200000|2024-06-12 10:30:00|137438|137338|137438.5|137338.5|137438.5|137338.5|137433|137333|12
1718188500000|2024-06-12 10:35:00|137438|137338|137421.5|137321.5|137438.5|137338.5|137421|137321|25
1718188800000|2024-06-12 10:40:00|137422|137322|137422|137322|137422|137322|137421.5|137321.5|5
1718189100000|2024-06-12 10:45:00|137421.5|137321.5|137408.5|137308.5|137448.5|137321.5|137393|137243.5|23
1718189400000|2024-06-12 10:50:00|137411.5|137311.5|137433.5|137333.5|137439|137339|137411.5|137311.5|38
1718189700000|2024-06-12 10:55:00|137432.5|137332.5|137437.5|137337.5|137438|137338|137431|137331|7
1718190000000|2024-06-12 11:00:00|137435|137335|137422|137322|137484.5|137336|137413|137276.5|54
1718190300000|2024-06-12 11:05:00|137421|137321|137438.5|137238.5|137462.5|137322|137408|137238|74
1718190600000|2024-06-12 11:10:00|137436.5|137236.5|137447|137247|137447|137247|137372|137172|158
1718190900000|2024-06-12 11:15:00|137446.5|137246.5|137441.5|137241.5|137446.5|137246.5|137439.5|137239.5|41
1718191200000|2024-06-12 11:20:00|137442|137242|137448.5|137248.5|137459|137259|137438.5|137238.5|150
1718191500000|2024-06-12 11:25:00|137440|137240|137435|137235|137445|137245|137435|137235|94
1718191800000|2024-06-12 11:30:00|137425|137225|137427|137227|137449|137249|137424.5|137224.5|75
1718192100000|2024-06-12 11:35:00|137426.5|137226.5|137458|137258|137460.5|137260.5|137426.5|137226.5|33
1718192400000|2024-06-12 11:40:00|137458.5|137258.5|137460|137260|137461|137261|137457|137257|43
1718192700000|2024-06-12 11:45:00|137460.5|137260.5|137463.5|137263.5|137463.5|137263.5|137446|137246|56
1718193000000|2024-06-12 11:50:00|137465|137265|137463|137263|137465.5|137318.5|137416.5|137256|142
1718193300000|2024-06-12 11:55:00|137463.5|137263.5|137465|137265|137465|137265|137442.5|137242.5|108
1718193600000|2024-06-12 12:00:00|137465.5|137265.5|137475|137275|137476|137276|137464|137264|113
1718193900000|2024-06-12 12:05:00|137474.5|137274.5|137478.5|137278.5|137483|137337|137435|137272.5|109
1718194200000|2024-06-12 12:10:00|137481|137281|137478.5|137278.5|137490|137336.5|137436.5|137275|57
1718194500000|2024-06-12 12:15:00|137478|137278|137468.5|137268.5|137493|137293|137461|137261|138
1718194800000|2024-06-12 12:20:00|137466.5|137266.5|137468|137268|137495|137337.5|137437.5|137261|130
1718195100000|2024-06-12 12:25:00|137468.5|137268.5|137521|137163|137521|137343.5|137403|137137.5|320
1718195400000|2024-06-12 12:30:00|137628|137268|136635|136435|137628.5|137268.5|136530|136330|447
1718195700000|2024-06-12 12:35:00|136628.5|136428.5|136690|136490|136720|136520|136621.5|136421.5|341
1718196000000|2024-06-12 12:40:00|136689.5|136489.5|136746.5|136546.5|136775|136575|136673|136473|311
1718196300000|2024-06-12 12:45:00|136741.5|136541.5|136625|136425|136741.5|136541.5|136624|136424|319
1718196600000|2024-06-12 12:50:00|136624|136424|136495|136295|136637|136437|136493|136293|182
1718196900000|2024-06-12 12:55:00|136494.5|136294.5|136466|136266|136513.5|136313.5|136461.5|136261.5|179
1718197200000|2024-06-12 13:00:00|136461.5|136261.5|136545|136345|136578.5|136403|136461|136261|220
1718197500000|2024-06-12 13:05:00|136545.5|136345.5|136596.5|136396.5|136600.5|136400.5|136512.5|136312.5|139
1718197800000|2024-06-12 13:10:00|136596|136396|136636.5|136436.5|136806|136596|136596|136396|212
1718198100000|2024-06-12 13:15:00|136637|136437|136687|136487|136750.5|136550.5|136636.5|136436.5|141
1718198400000|2024-06-12 13:20:00|136686.5|136486.5|136627|136427|136702|136502|136626.5|136426.5|149
1718198700000|2024-06-12 13:25:00|136626.5|136426.5|136531.5|136331.5|136630|136430|136510|136325|158
1718199000000|2024-06-12 13:30:00|136532|136332|136543.5|136343.5|136555|136374|136523|136326|172
1718199300000|2024-06-12 13:35:00|136542.5|136342.5|136651|136489|136690|136510|136532.5|136332.5|139
1718199600000|2024-06-12 13:40:00|136649|136491|136583.5|136383.5|136693.5|136510|136560|136371|194
1718199900000|2024-06-12 13:45:00|136571.5|136371.5|136582|136382|136607.5|136407.5|136538|136363|123
1718200200000|2024-06-12 13:50:00|136581.5|136381.5|136621.5|136421.5|136630.5|136442|136560|136360|124
1718200500000|2024-06-12 13:55:00|136622|136422|136582|136428|136636|136436|136580|136401.5|104
1718200800000|2024-06-12 14:00:00|136588|136425|136632|136432|136632|136432|136532.5|136332.5|129
1718201100000|2024-06-12 14:05:00|136631.5|136431.5|136645|136445|136658.5|136458.5|136604|136428|133
1718201400000|2024-06-12 14:10:00|136644.5|136444.5|136631.5|136431.5|136680.5|136480.5|136599|136423|134
1718201700000|2024-06-12 14:15:00|136632|136432|136623.5|136423.5|136648|136448|136603|136403|144
1718202000000|2024-06-12 14:20:00|136623|136423|136544|136344|136640|136467|136543|136343|137
1718202300000|2024-06-12 14:25:00|136543.5|136343.5|136566.5|136366.5|136567.5|136367.5|136543|136343|44
1718202600000|2024-06-12 14:30:00|136567|136367|136555|136355|136580.5|136380.5|136552|136352|110
1718202900000|2024-06-12 14:35:00|136573|136373|136555|136355|136576.5|136376.5|136554.5|136354.5|97
1718203200000|2024-06-12 14:40:00|136554.5|136354.5|136555|136355|136558|136358|136553|136353|68
1718203500000|2024-06-12 14:45:00|136554.5|136354.5|136528.5|136328.5|136557|136357|136528|136328|89
1718203800000|2024-06-12 14:50:00|136529|136329|136553.5|136353.5|136554|136354|136528|136328|33
1718204100000|2024-06-12 14:55:00|136554|136354|136572|136372|136572|136372|136553|136353|37
1718204400000|2024-06-12 15:00:00|136570|136370|136550|136350|136570.5|136370.5|136548.5|136348.5|48
1718204700000|2024-06-12 15:05:00|136549.5|136349.5|136496.5|136296.5|136550|136350|136489|136289|71
1718205000000|2024-06-12 15:10:00|136495.5|136295.5|136506.5|136306.5|136524|136324|136492.5|136292.5|79
1718205300000|2024-06-12 15:15:00|136523.5|136323.5|136503|136303|136530|136330|136502.5|136302.5|33
1718205600000|2024-06-12 15:20:00|136503.5|136303.5|136501.5|136301.5|136503.5|136303.5|136496.5|136296.5|28
1718205900000|2024-06-12 15:25:00|136502|136302|136476.5|136276.5|136502|136302|136476.5|136276.5|26
1718206200000|2024-06-12 15:30:00|136479|136279|136476.5|136276.5|136497.5|136297.5|136476.5|136276.5|34
1718206500000|2024-06-12 15:35:00|136477|136277|136477|136277|136477.5|136277.5|136476|136276|26
1718206800000|2024-06-12 15:40:00|136476.5|136276.5|136471.5|136271.5|136493.5|136293.5|136471|136271|17
1718207100000|2024-06-12 15:45:00|136472.5|136272.5|136493.5|136293.5|136494|136294|136472|136272|59
1718207400000|2024-06-12 15:50:00|136494|136294|136510|136310|136510|136310|136493.5|136293.5|40
1718207700000|2024-06-12 15:55:00|136530|136330|136468|136268|136530|136330|136438|136238|70
1718208000000|2024-06-12 16:00:00|136468.5|136268.5|136486.5|136286.5|136495|136295|136455|136255|58
1718208300000|2024-06-12 16:05:00|136487|136287|136432|136268|136495|136295|136398|136198|104
1718208600000|2024-06-12 16:10:00|136430|136270|136433.5|136233.5|136448|136271|136409|136219|136
1718208900000|2024-06-12 16:15:00|136433|136233|136401.5|136201.5|136433.5|136258|136401.5|136201.5|433
1718209200000|2024-06-12 16:20:00|136402|136202|136397.5|136197.5|136402.5|136202.5|136383|136183|50
1718209500000|2024-06-12 16:25:00|136398|136198|136397.5|136197.5|136430|136247|136386|136186|35
1718209800000|2024-06-12 16:30:00|136396|136196|136386.5|136186.5|136412|136212|136386|136186|47
1718210100000|2024-06-12 16:35:00|136386|136186|136399.5|136199.5|136400|136200|136355.5|136155.5|101
1718210400000|2024-06-12 16:40:00|136398.5|136198.5|136399|136199|136400|136200|136398|136198|62
1718210700000|2024-06-12 16:45:00|136400|136200|136329.5|136129.5|136400|136200|136321|136121|29
1718211000000|2024-06-12 16:50:00|136329|136129|136245|136045|136329.5|136129.5|136192|135882.5|83
1718211300000|2024-06-12 16:55:00|136246|136046|136295|136095|136295|136095|136230|136039|91
1718211600000|2024-06-12 17:00:00|136295.5|136095.5|136252|136036|136295.5|136095.5|136238|136036|49
1718211900000|2024-06-12 17:05:00|136288.5|136037|136288.5|136088.5|136289|136089|136288|136037|15
1718212200000|2024-06-12 17:10:00|136300|136100|136300|136100|136300|136100|136243|136068|31
1718212500000|2024-06-12 17:15:00|136300.5|136100.5|136249|136084|136320.5|136120.5|136245|136081|41
1718212800000|2024-06-12 17:20:00|136248|136085|136249|136085|136251|136086|136247|136083|51
1718213100000|2024-06-12 17:25:00|136250|136084|136252|136075|136254|136084|136248|136074|46
1718213400000|2024-06-12 17:30:00|136250|136077|136323|136123|136374|136174|136243|136008|59
1718213700000|2024-06-12 17:35:00|136323.5|136123.5|136341.5|136141.5|136343|136143|136303|136103|75
1718214000000|2024-06-12 17:40:00|136340.5|136140.5|136305|136105|136342|136167|136304.5|136104.5|103
1718214300000|2024-06-12 17:45:00|136304.5|136104.5|136324|136160|136327|136166|136304|136104|92
1718214600000|2024-06-12 17:50:00|136325|136159|136467|136157|136472|136166|136317|136141|47
1718214900000|2024-06-12 17:55:00|136465|136158|136451.5|136091.5|136479|136188|136402.5|136042.5|150
1718215200000|2024-06-12 18:00:00|136450|136090|136481|136132|136655|136314|136446.5|136086.5|409
1718215500000|2024-06-12 18:05:00|136483|136131|136471|136213|136509|136255|136399|136128|583
1718215800000|2024-06-12 18:10:00|136458|136219|136508|136345|136546.5|136360|136416|136192|437
1718216100000|2024-06-12 18:15:00|136507|136347|136488|136286|136567|136367|136469|136229|388
1718216400000|2024-06-12 18:20:00|136487|136287|136490|136267|136512|136301|136473|136261|379
1718216700000|2024-06-12 18:25:00|136488|136269|136488|136175|136494|136301|136408|136175|217
1718217000000|2024-06-12 18:30:00|136484|136180|136485|136298|136560.5|136319|136377|136097|381
1718217300000|2024-06-12 18:35:00|136482|136300|136503.5|136303.5|136657|136464|136478|136226.5|619
1718217600000|2024-06-12 18:40:00|136503|136303|136604|136269|136606|136440|136473|136241|583
1718217900000|2024-06-12 18:45:00|136602|136271|136642|136451|136645|136459|136565|136256.5|464
1718218200000|2024-06-12 18:50:00|136640|136453|136969|136625|137109|136749|136629|136416|369
1718218500000|2024-06-12 18:55:00|136966|136624|136873|136581|136968|136690|136730|136370|445
1718218800000|2024-06-12 19:00:00|136867|136586|136877|136573|136931.5|136628|136867|136545|331
1718219100000|2024-06-12 19:05:00|136876|136574|136951.5|136591.5|136982|136622|136874|136570|290
1718219400000|2024-06-12 19:10:00|136952|136592|136897|136637|136975.5|136661|136897|136588.5|266
1718219700000|2024-06-12 19:15:00|136896|136638|136812|136612|136896|136665|136776|136597|208
1718220000000|2024-06-12 19:20:00|136811.5|136611.5|136905|136705|136935|136765|136784.5|136584.5|125
1718220300000|2024-06-12 19:25:00|136905.5|136705.5|136903|136703|137030|136830|136879|136703|109
1718220600000|2024-06-12 19:30:00|136902.5|136702.5|136946.5|136746.5|136959|136795|136878|136702|101
1718220900000|2024-06-12 19:35:00|136947.5|136747.5|136913|136730|136948|136748|136850|136653.5|83
1718221200000|2024-06-12 19:40:00|136912|136731|136900|136720|136931|136737|136850|136671|33
1718221500000|2024-06-12 19:45:00|136899|136721|136905|136738|136921|136738|136897|136721|35
1718221800000|2024-06-12 19:50:00|136917|136753|136921|136753|136941|136757|136905|136737|20
1718222100000|2024-06-12 19:55:00|136922|136752|136966|136763|136967|136765|136922|136747|36
1718236800000|2024-06-13 00:00:00|136815.5|136455.5|136730|136630|136883.5|136655|136530|136170|386
1718237100000|2024-06-13 00:05:00|136735|136635|136675|136575|136735|136635|136632.5|136470|313
1718237400000|2024-06-13 00:10:00|136676.5|136576.5|136725|136625|136755|136655|136665|136565|260
1718237700000|2024-06-13 00:15:00|136736.5|136636.5|136866.5|136666.5|136872|136717|136706|136606|309
1718238000000|2024-06-13 00:20:00|136867|136667|136780|136680|136872|136722|136767.5|136641.5|310
1718238300000|2024-06-13 00:25:00|136778|136678|136780|136680|136846.5|136714|136751.5|136645|276
1718238600000|2024-06-13 00:30:00|136777|136677|136673.5|136573.5|136806.5|136706.5|136666.5|136566.5|267
1718238900000|2024-06-13 00:35:00|136671.5|136571.5|136650|136550|136693.5|136593.5|136618.5|136518.5|292
1718239200000|2024-06-13 00:40:00|136653.5|136553.5|136685|136585|136701.5|136601.5|136595|136495|250
1718239500000|2024-06-13 00:45:00|136685.5|136585.5|136677|136577|136718|136618|136673.5|136573.5|190
1718239800000|2024-06-13 00:50:00|136680|136580|136641.5|136541.5|136705|136605|136641.5|136541.5|151
1718240100000|2024-06-13 00:55:00|136643.5|136543.5|136592|136492|136655|136555|136582|136482|238
1718240400000|2024-06-13 01:00:00|136588.5|136488.5|136523|136423|136625|136525|136516.5|136416.5|227
1718240700000|2024-06-13 01:05:00|136523.5|136423.5|136533.5|136433.5|136540|136440|136490|136390|251
1718241000000|2024-06-13 01:10:00|136533|136433|136573.5|136473.5|136578.5|136478.5|136533|136433|184
1718241300000|2024-06-13 01:15:00|136572|136472|136533|136433|136587|136487|136519.5|136419.5|193
1718241600000|2024-06-13 01:20:00|136533.5|136433.5|136458|136358|136542.5|136442.5|136441.5|136341.5|263
1718241900000|2024-06-13 01:25:00|136458.5|136358.5|136553|136453|136566.5|136466.5|136458.5|136358.5|266
1718242200000|2024-06-13 01:30:00|136556.5|136456.5|136610|136510|136615|136515|136515|136415|255
1718242500000|2024-06-13 01:35:00|136610.5|136510.5|136656.5|136556.5|136657|136557|136593.5|136493.5|228
1718242800000|2024-06-13 01:40:00|136651.5|136551.5|136900|136700|136900|136748|136649.5|136549.5|345
1718243100000|2024-06-13 01:45:00|136902|136702|137003|136803|137041.5|136890|136878|136678|352
1718243400000|2024-06-13 01:50:00|137003.5|136803.5|136960|136860|137023.5|136888.5|136936.5|136791.5|261
1718243700000|2024-06-13 01:55:00|136953|136853|136966.5|136866.5|136988.5|136888.5|136930|136830|242
1718244000000|2024-06-13 02:00:00|136968.5|136868.5|136985|136885|137025|136925|136962|136862|253
1718244300000|2024-06-13 02:05:00|136983|136883|137053|136953|137066.5|136966.5|136968|136868|160
1718244600000|2024-06-13 02:10:00|137053.5|136953.5|137040|136940|137098.5|136998.5|137036.5|136936.5|213
1718244900000|2024-06-13 02:15:00|137041.5|136941.5|137078.5|136978.5|137113.5|137013.5|137027|136927|153
1718245200000|2024-06-13 02:20:00|137076.5|136976.5|137048|136948|137078.5|136978.5|137040|136940|150
1718245500000|2024-06-13 02:25:00|137048.5|136948.5|137107|137007|137158.5|137058.5|137031.5|136931.5|177
1718245800000|2024-06-13 02:30:00|137110|137010|137125|137025|137175|137075|137070|136970|222
1718246100000|2024-06-13 02:35:00|137124.5|137024.5|137103.5|137003.5|137138.5|137038.5|137102.5|137002.5|170
1718246400000|2024-06-13 02:40:00|137098.5|136998.5|137121.5|137021.5|137136.5|137036.5|137088.5|136988.5|158
1718246700000|2024-06-13 02:45:00|137111.5|137011.5|137158.5|137058.5|137218.5|137118.5|137088|136988|203
1718247000000|2024-06-13 02:50:00|137155|137055|137151.5|137051.5|137192|137092|137119.5|137019.5|209
1718247300000|2024-06-13 02:55:00|137152|137052|137135|137035|137188.5|137088.5|137130|137030|210
1718247600000|2024-06-13 03:00:00|137135.5|137035.5|137160|137060|137173.5|137073.5|137135|137035|176
1718247900000|2024-06-13 03:05:00|137160.5|137060.5|137135|137035|137177|137077|137120|137020|175
1718248200000|2024-06-13 03:10:00|137135.5|137035.5|137160|137060|137162|137062|137133|137033|142
1718248500000|2024-06-13 03:15:00|137161.5|137061.5|137160|137060|137162|137062|137127|137027|104
1718248800000|2024-06-13 03:20:00|137161|137061|137241.5|137141.5|137290|137190|137161|137061|260
1718249100000|2024-06-13 03:25:00|137250|137150|137228.5|137128.5|137258|137158|137228|137128|133
1718249400000|2024-06-13 03:30:00|137228|137128|137218|137118|137230|137130|137173.5|137073.5|130
1718249700000|2024-06-13 03:35:00|137218.5|137118.5|137246.5|137146.5|137270|137170|137206.5|137106.5|111
1718250000000|2024-06-13 03:40:00|137245|137145|137220|137120|137250|137150|137214.5|137114.5|109
1718250300000|2024-06-13 03:45:00|137215|137115|137215|137115|137230|137130|137200|137100|80
1718250600000|2024-06-13 03:50:00|137215.5|137115.5|137216.5|137116.5|137227|137127|137210|137110|89
1718250900000|2024-06-13 03:55:00|137220|137120|137196.5|137096.5|137227|137127|137173.5|137073.5|96
1718251200000|2024-06-13 04:00:00|137197|137097|137190|137090|137208.5|137108.5|137185|137085|91
1718251500000|2024-06-13 04:05:00|137198.5|137098.5|137191.5|137091.5|137198.5|137098.5|137171.5|137071.5|101
1718251800000|2024-06-13 04:10:00|137192|137092|137225|137125|137251.5|137151.5|137191.5|137091.5|99
1718252100000|2024-06-13 04:15:00|137224.5|137124.5|137241.5|137141.5|137270|137170|137224.5|137124.5|124
1718252400000|2024-06-13 04:20:00|137245|137145|137272|137172|137280|137180|137233|137133|125
1718252700000|2024-06-13 04:25:00|137271|137171|137270|137170|137290|137190|137270|137170|76
1718253000000|2024-06-13 04:30:00|137263.5|137163.5|137215|137115|137268|137168|137211.5|137111.5|124
1718253300000|2024-06-13 04:35:00|137214.5|137114.5|137225|137125|137235|137135|137193.5|137093.5|143
1718253600000|2024-06-13 04:40:00|137221.5|137121.5|137215|137115|137233.5|137133.5|137206.5|137106.5|77
1718253900000|2024-06-13 04:45:00|137208.5|137108.5|137210|137110|137212|137112|137201.5|137101.5|92
1718254200000|2024-06-13 04:50:00|137209.5|137109.5|137225|137125|137227|137127|137205|137105|49
1718254500000|2024-06-13 04:55:00|137223|137123|137235|137135|137235|137135|137216|137116|109
1718254800000|2024-06-13 05:00:00|137238.5|137138.5|137281.5|137181.5|137288|137188|137221.5|137121.5|100
1718255100000|2024-06-13 05:05:00|137277|137177|137245|137145|137313.5|137188.5|137243.5|137106|130
1718255400000|2024-06-13 05:10:00|137292|137092|137243|137143|137295|137145.5|137221.5|137076.5|156
1718255700000|2024-06-13 05:15:00|137242.5|137142.5|137262|137162|137295|137195|137238|137138|114
1718256000000|2024-06-13 05:20:00|137260|137160|137258|137158|137297|137197|137256.5|137156.5|204
1718256300000|2024-06-13 05:25:00|137268.5|137168.5|137243|137143|137273.5|137173.5|137243|137143|136
1718256600000|2024-06-13 05:30:00|137245|137145|137190|137090|137251.5|137151.5|137183|137083|180
1718256900000|2024-06-13 05:35:00|137192|137092|137255|137155|137255|137155|137180|137080|159
1718257200000|2024-06-13 05:40:00|137255.5|137155.5|137205|137105|137256.5|137156.5|137205|137105|128
1718257500000|2024-06-13 05:45:00|137206.5|137106.5|137186.5|137086.5|137215|137106.5|137168.5|137015|164
1718257800000|2024-06-13 05:50:00|137183.5|137083.5|137191.5|137091.5|137197|137097|137160|137060|103
1718258100000|2024-06-13 05:55:00|137193|137093|137168|137068|137200.5|137100.5|137140|137040|153
1718258400000|2024-06-13 06:00:00|137168.5|137068.5|137168.5|137068.5|137177|137077|137145|137045|126
1718258700000|2024-06-13 06:05:00|137162|137062|137173|137073|137198|137098|137149.5|137049.5|119
1718259000000|2024-06-13 06:10:00|137161.5|137061.5|137213|137113|137213.5|137113.5|137140|137040|134
1718259300000|2024-06-13 06:15:00|137213.5|137113.5|137218.5|137118.5|137227|137127|137190|137090|157
1718259600000|2024-06-13 06:20:00|137221.5|137121.5|137253.5|137153.5|137261.5|137161.5|137220.5|137120.5|112
1718259900000|2024-06-13 06:25:00|137253|137153|137195|137095|137253|137153|137180|137080|132
1718260200000|2024-06-13 06:30:00|137193.5|137093.5|137171.5|137071.5|137227|137113|137171.5|137018|163
1718260500000|2024-06-13 06:35:00|137168|137068|137230|137030|137230|137073.5|137164.5|137009|91
1718260800000|2024-06-13 06:40:00|137230.5|137030.5|137228|137028|137242|137042|137221|137021|116
1718261100000|2024-06-13 06:45:00|137228.5|137028.5|137236.5|137036.5|137240.5|137087|137186.5|137020|92
1718261400000|2024-06-13 06:50:00|137237|137037|137310|137110|137310|137143.5|137198.5|137036.5|50
1718261700000|2024-06-13 06:55:00|137311|137111|137167|137067|137311|137166.5|137160|137023.5|97
1718262000000|2024-06-13 07:00:00|137215|137015|137137|137037|137215|137067|137121.5|136996.5|88
1718262300000|2024-06-13 07:05:00|137138.5|137038.5|137131.5|137031.5|137163.5|137038.5|137096.5|136963|68
1718262600000|2024-06-13 07:10:00|137137|137037|137140|137040|137143.5|137043.5|137131.5|137031.5|28
1718262900000|2024-06-13 07:15:00|137140.5|137040.5|137125|137025|137140.5|137040.5|137106.5|137006.5|64
1718263200000|2024-06-13 07:20:00|137124.5|137024.5|137172|137072|137230|137072|137123|136973|43
1718263500000|2024-06-13 07:25:00|137170|137070|137185|137085|137190|137090|137168|137068|35
1718263800000|2024-06-13 07:30:00|137185.5|137085.5|137228|137128|137235|137135|137184.5|137084.5|82
1718264100000|2024-06-13 07:35:00|137232|137132|137286.5|137186.5|137286.5|137186.5|137225|137125|121
1718264400000|2024-06-13 07:40:00|137288|137188|137222|137122|137300|137200|137221.5|137121.5|64
1718264700000|2024-06-13 07:45:00|137221.5|137121.5|137231.5|137131.5|137235.5|137135.5|137218|137118|52
1718265000000|2024-06-13 07:50:00|137232|137132|137280|137180|137305|137185|137232|137105|70
1718265300000|2024-06-13 07:55:00|137279|137179|137216.5|137116.5|137290|137190|137216.5|137083.5|115
1718265600000|2024-06-13 08:00:00|137221.5|137121.5|137226.5|137126.5|137227|137127|137200|137100|75
1718265900000|2024-06-13 08:05:00|137227|137127|137226.5|137126.5|137228.5|137128.5|137225|137125|22
1718266200000|2024-06-13 08:10:00|137227|137127|137288.5|137088.5|137288.5|137127.5|137225|137075.5|57
1718266500000|2024-06-13 08:15:00|137288|137088|137238|137138|137290|137144|137236.5|137088|33
1718266800000|2024-06-13 08:20:00|137233.5|137133.5|137236.5|137136.5|137238.5|137138.5|137226|137126|24
1718267100000|2024-06-13 08:25:00|137230.5|137130.5|137218.5|137118.5|137230.5|137130.5|137218|137118|48
1718267400000|2024-06-13 08:30:00|137218|137118|137216.5|137116.5|137220|137120|137214.5|137114.5|46
1718267700000|2024-06-13 08:35:00|137217|137117|137205|137105|137270|137123.5|137201.5|137070|44
1718268000000|2024-06-13 08:40:00|137207|137107|137270|137070|137271.5|137108.5|137207|137063.5|11
1718268300000|2024-06-13 08:45:00|137270.5|137070.5|137210|137110|137270.5|137120|137208|137070|35
1718268600000|2024-06-13 08:50:00|137206|137106|137203.5|137103.5|137207|137107|137200|137100|43
1718268900000|2024-06-13 08:55:00|137203|137103|137205|137105|137259|137105.5|137202.5|137053|49
1718269200000|2024-06-13 09:00:00|137201.5|137101.5|137106.5|137006.5|137217.5|137101.5|137106|136956.5|96
1718269500000|2024-06-13 09:05:00|137107|137007|137105|137005|137155|137008.5|137103.5|136953|14
1718269800000|2024-06-13 09:10:00|137108|137008|137090|136990|137108|137008|137090|136990|33
1718270100000|2024-06-13 09:15:00|137090.5|136990.5|137017|136817|137105|136993.5|136928.5|136775|118
1718270400000|2024-06-13 09:20:00|137017.5|136817.5|137041.5|136841.5|137107|136969|136966.5|136817.5|92
1718270700000|2024-06-13 09:25:00|137041|136841|137118.5|136918.5|137119|136963.5|137010|136841|41
1718271000000|2024-06-13 09:30:00|137119|136919|137070|136970|137119|136970.5|137068|136919|17
1718271300000|2024-06-13 09:35:00|137076.5|136976.5|137083.5|136983.5|137187|137006.5|137071.5|136935|73
1718271600000|2024-06-13 09:40:00|137083|136983|137115|137015|137180|137031.5|137083|136958.5|56
1718271900000|2024-06-13 09:45:00|137114|137014|137123.5|137023.5|137179.5|137025|137113.5|136961.5|39
1718272200000|2024-06-13 09:50:00|137176.5|136976.5|137232|137032|137244|137085|137157.5|136976.5|81
1718272500000|2024-06-13 09:55:00|137181.5|137081.5|137177|137077|137183.5|137083.5|137177|137077|37
1718272800000|2024-06-13 10:00:00|137176.5|137076.5|137181.5|137081.5|137241.5|137091.5|137176.5|137041.5|23
1718273100000|2024-06-13 10:05:00|137182|137082|137190|137090|137190|137090|137180|137080|9
1718273400000|2024-06-13 10:10:00|137189.5|137089.5|137190|137090|137192|137092|137189.5|137089.5|10
1718273700000|2024-06-13 10:15:00|137191|137091|137195|137095|137196|137096|137191|137091|26
1718274000000|2024-06-13 10:20:00|137194.5|137094.5|137195|137095|137196|137096|137194.5|137094.5|12
1718274300000|2024-06-13 10:25:00|137194|137094|137182|137082|137245|137096|137181.5|137039|46
1718274600000|2024-06-13 10:30:00|137181|137081|137180|137080|137245.5|137087|137180|137030|38
1718274900000|2024-06-13 10:35:00|137183|137083|137180|137080|137233|137090|137176.5|137030|55
1718275200000|2024-06-13 10:40:00|137180.5|137080.5|137191.5|137091.5|137241.5|137101.5|137179.5|137026|88
1718275500000|2024-06-13 10:45:00|137192|137092|137280|137080|137280.5|137135|137191.5|137036.5|48
1718275800000|2024-06-13 10:50:00|137281.5|137081.5|137282|137082|137285.5|137135|137228|137061|70
1718276100000|2024-06-13 10:55:00|137281.5|137081.5|137236.5|137136.5|137285|137137.5|137234|137081.5|25
1718276400000|2024-06-13 11:00:00|137234|137134|137238.5|137138.5|137238.5|137138.5|137231.5|137131.5|27
1718276700000|2024-06-13 11:05:00|137240|137140|137336.5|137136.5|137356.5|137205|137239.5|137136.5|39
1718277000000|2024-06-13 11:10:00|137338.5|137138.5|137305|137105|137350|137163.5|137256.5|137101.5|35
1718277300000|2024-06-13 11:15:00|137304|137104|137301.5|137101.5|137304|137104|137300|137100|58
1718277600000|2024-06-13 11:20:00|137303.5|137103.5|137346.5|137146.5|137347|137147|137303.5|137103.5|42
1718277900000|2024-06-13 11:25:00|137347|137147|137265|137165|137347|137165|137263|137101.5|62
1718278200000|2024-06-13 11:30:00|137270|137170|137345|137145|137356.5|137209|137270|137130.5|106
1718278500000|2024-06-13 11:35:00|137348.5|137148.5|137326.5|137126.5|137353.5|137205|137273|137126.5|145
1718278800000|2024-06-13 11:40:00|137327|137127|137281.5|137181.5|137328.5|137182|137277|137126.5|42
1718279100000|2024-06-13 11:45:00|137282|137182|137281.5|137181.5|137282|137182|137281.5|137181.5|6
1718279400000|2024-06-13 11:50:00|137278.5|137178.5|137272|137172|137328.5|137182|137268.5|137123|39
1718279700000|2024-06-13 11:55:00|137271.5|137171.5|137328.5|137128.5|137328.5|137177|137270|137126|16
1718280000000|2024-06-13 12:00:00|137327|137127|137327|137127|137329|137129|137325.5|137125.5|37
1718280300000|2024-06-13 12:05:00|137327.5|137127.5|137326.5|137126.5|137328.5|137128.5|137326|137126|32
1718280600000|2024-06-13 12:10:00|137327|137127|137330|137130|137330.5|137180|137270|137118|25
1718280900000|2024-06-13 12:15:00|137280|137180|137298.5|137098.5|137333|137180.5|137265|137098|125
1718281200000|2024-06-13 12:20:00|137299|137099|137300|137100|137320.5|137120.5|137289|137089|104
1718281500000|2024-06-13 12:25:00|137300.5|137100.5|137352|137042|137377|137163.5|137223.5|137023|152
1718281800000|2024-06-13 12:30:00|137426.5|137066.5|136975|136775|137427|137067|136860|136657|395
1718282100000|2024-06-13 12:35:00|136973|136773|137233.5|137033.5|137233.5|137033.5|136951|136751|277
1718282400000|2024-06-13 12:40:00|137233|137033|137145|136945|137233|137033|137070|136870|183
1718282700000|2024-06-13 12:45:00|137148.5|136948.5|137087|136887|137160|136960|136943.5|136743.5|314
1718283000000|2024-06-13 12:50:00|137086.5|136886.5|137083|136883|137158.5|136979|137040|136873|191
1718283300000|2024-06-13 12:55:00|137083.5|136883.5|137138|136938|137138.5|136938.5|137083|136883|130
1718283600000|2024-06-13 13:00:00|137131|136931|137180|136980|137180|136980|137118.5|136918.5|91
1718283900000|2024-06-13 13:05:00|137179.5|136979.5|137133|136933|137180.5|136980.5|137116.5|136916.5|75
1718284200000|2024-06-13 13:10:00|137132.5|136932.5|137121.5|136921.5|137134|136934|137121|136921|212
1718284500000|2024-06-13 13:15:00|137122|136922|137117|136917|137124|136924|137107.5|136907.5|122
1718284800000|2024-06-13 13:20:00|137116.5|136916.5|137123.5|136923.5|137124.5|136924.5|137116|136916|188
1718285100000|2024-06-13 13:25:00|137124|136924|137146.5|136946.5|137148|136948|137123|136923|184
1718285400000|2024-06-13 13:30:00|137153|136953|137151.5|136951.5|137170|136970|137146|136946|151
1718285700000|2024-06-13 13:35:00|137152|136952|137111.5|136911.5|137183.5|136983.5|137041.5|136885|96
1718286000000|2024-06-13 13:40:00|137105.5|136905.5|137121.5|136921.5|137127|136927|137083.5|136883.5|93
1718286300000|2024-06-13 13:45:00|137122|136922|137190|136990|137223.5|137023.5|137081|136920|145
1718286600000|2024-06-13 13:50:00|137189.5|136989.5|137216|136981|137312|137112|137189.5|136977|233
1718286900000|2024-06-13 13:55:00|137215|136982|137235|137035|137275|137075|137202|136970|298
1718287200000|2024-06-13 14:00:00|137235.5|137035.5|137235|137035|137236.5|137036.5|137234|137034|92
1718287500000|2024-06-13 14:05:00|137234.5|137034.5|137237|137037|137238|137038|137224|137024|142
1718287800000|2024-06-13 14:10:00|137236.5|137036.5|137391.5|137191.5|137409.5|137209.5|137221|136995|278
1718288100000|2024-06-13 14:15:00|137391|137191|137348.5|137148.5|137402.5|137202.5|137341|137141|126
1718288400000|2024-06-13 14:20:00|137348|137148|137332|137132|137380|137180|137312.5|137112.5|159
1718288700000|2024-06-13 14:25:00|137331.5|137131.5|137548|137343|137565|137346|137330|137130|239
1718289000000|2024-06-13 14:30:00|137587|137344|137500|137300|137587|137354|137480|137280|170
1718289300000|2024-06-13 14:35:00|137500.5|137300.5|137500|137300|137545.5|137345.5|137499|137299|118
1718289600000|2024-06-13 14:40:00|137500.5|137300.5|137538|137338|137601.5|137405.5|137475|137275|184
1718289900000|2024-06-13 14:45:00|137538.5|137338.5|137532|137332|137557.5|137357.5|137520.5|137320.5|242
1718290200000|2024-06-13 14:50:00|137531.5|137331.5|137528.5|137328.5|137533|137333|137504|137304|205
1718290500000|2024-06-13 14:55:00|137528|137328|137514|137314|137528.5|137328.5|137469|137269|269
1718290800000|2024-06-13 15:00:00|137496.5|137296.5|137567|137367|137568|137368|137495.5|137295.5|241
1718291100000|2024-06-13 15:05:00|137567.5|137367.5|137600|137400|137652|137452|137565.5|137365.5|202
1718291400000|2024-06-13 15:10:00|137601|137401|137586.5|137386.5|137601.5|137401.5|137585|137385|128
1718291700000|2024-06-13 15:15:00|137576.5|137376.5|137593.5|137393.5|137594.5|137394.5|137575.5|137375.5|191
1718292000000|2024-06-13 15:20:00|137593|137393|137565|137365|137594|137394|137564.5|137364.5|210
1718292300000|2024-06-13 15:25:00|137564.5|137364.5|137538.5|137338.5|137565.5|137365.5|137466.5|137266.5|221
1718292600000|2024-06-13 15:30:00|137537.5|137337.5|137498.5|137298.5|137572|137372|137458.5|137258.5|82
1718292900000|2024-06-13 15:35:00|137498|137298|137480|137280|137499|137299|137476|137276|80
1718293200000|2024-06-13 15:40:00|137479.5|137279.5|137515.5|137315.5|137517|137340|137440|137254|111
1718293500000|2024-06-13 15:45:00|137515|137315|137516.5|137316.5|137517.5|137317.5|137506.5|137306.5|127
1718293800000|2024-06-13 15:50:00|137517|137317|137517|137317|137519|137319|137516|137316|113
1718294100000|2024-06-13 15:55:00|137516.5|137316.5|137516.5|137316.5|137518.5|137318.5|137516|137316|232
1718294400000|2024-06-13 16:00:00|137517|137317|137588|137388|137618.5|137418.5|137478|137315|169
1718294700000|2024-06-13 16:05:00|137588.5|137388.5|137614|137414|137617|137417|137495.5|137333.5|219
1718295000000|2024-06-13 16:10:00|137615.5|137415.5|137605|137405|137617|137417|137603|137403|127
1718295300000|2024-06-13 16:15:00|137605.5|137405.5|137762|137515|137771|137524|137604.5|137404.5|333
1718295600000|2024-06-13 16:20:00|137763|137514|137776|137500|137781|137518|137758|137495|295
1718295900000|2024-06-13 16:25:00|137777|137501|137773|137544|137782|137558.5|137743.5|137494|202
1718296200000|2024-06-13 16:30:00|137772|137545|137693.5|137493.5|137773|137558.5|137692|137492|163
1718296500000|2024-06-13 16:35:00|137693|137493|137693.5|137493.5|137695.5|137495.5|137691|137491|330
1718296800000|2024-06-13 16:40:00|137693|137493|137693.5|137493.5|137695|137495|137692|137492|85
1718297100000|2024-06-13 16:45:00|137698|137498|137763|137563|137765|137565|137698|137498|96
1718297400000|2024-06-13 16:50:00|137762.5|137562.5|137680|137480|137772|137572|137678|137478|186
1718297700000|2024-06-13 16:55:00|137679.5|137479.5|137680|137480|137681.5|137481.5|137678.5|137478.5|82
1718298000000|2024-06-13 17:00:00|137679.5|137479.5|137605|137405|137714.5|137514.5|137604|137404|166
1718298300000|2024-06-13 17:05:00|137605.5|137405.5|137605|137405|137637.5|137437.5|137603|137403|114
1718298600000|2024-06-13 17:10:00|137605.5|137405.5|137680.5|137480.5|137681.5|137481.5|137603|137403|134
1718298900000|2024-06-13 17:15:00|137680|137480|137620|137420|137681|137481|137619.5|137419.5|74
1718299200000|2024-06-13 17:20:00|137619.5|137419.5|137640|137440|137651|137451|137619.5|137419.5|85
1718299500000|2024-06-13 17:25:00|137639.5|137439.5|137611.5|137411.5|137640|137440|137594.5|137394.5|99
1718299800000|2024-06-13 17:30:00|137612|137412|137605|137405|137643.5|137443.5|137598|137398|126
1718300100000|2024-06-13 17:35:00|137605.5|137405.5|137605|137405|137606|137406|137578|137378|37
1718300400000|2024-06-13 17:40:00|137605.5|137405.5|137598.5|137398.5|137606.5|137406.5|137568.5|137368.5|162
1718300700000|2024-06-13 17:45:00|137599|137399|137598.5|137398.5|137617|137417|137589.5|137389.5|258
1718301000000|2024-06-13 17:50:00|137597.5|137397.5|137576.5|137376.5|137600|137400|137576.5|137376.5|198
1718301300000|2024-06-13 17:55:00|137577|137377|137565|137365|137577.5|137377.5|137564.5|137364.5|98
1718301600000|2024-06-13 18:00:00|137565.5|137365.5|137565|137365|137566.5|137366.5|137564|137364|126
1718301900000|2024-06-13 18:05:00|137566|137366|137588.5|137388.5|137588.5|137388.5|137523.5|137323.5|95
1718302200000|2024-06-13 18:10:00|137589|137389|137555|137355|137589|137389|137555|137355|20
1718302500000|2024-06-13 18:15:00|137554.5|137354.5|137555|137355|137557|137357|137552|137352|64
1718302800000|2024-06-13 18:20:00|137557|137357|137546.5|137346.5|137557|137357|137546|137346|37
1718303100000|2024-06-13 18:25:00|137546|137346|137547|137347|137547|137347|137546|137346|6
1718303400000|2024-06-13 18:30:00|137547.5|137347.5|137500|137300|137547.5|137347.5|137500|137300|22
1718303700000|2024-06-13 18:35:00|137500.5|137300.5|137500|137300|137502|137302|137498.5|137298.5|44
1718304000000|2024-06-13 18:40:00|137499.5|137299.5|137500|137300|137501|137301|137499.5|137299.5|62
1718304300000|2024-06-13 18:45:00|137499.5|137299.5|137500|137300|137501|137301|137499|137299|46
1718304600000|2024-06-13 18:50:00|137501|137301|137499.5|137299.5|137501|137301|137499.5|137299.5|67
1718304900000|2024-06-13 18:55:00|137500|137300|137508.5|137308.5|137509.5|137309.5|137500|137300|139
1718305200000|2024-06-13 19:00:00|137508|137308|137508.5|137308.5|137510|137310|137507|137307|161
1718305500000|2024-06-13 19:05:00|137509|137309|137508|137308|137509.5|137309.5|137507|137307|126
1718305800000|2024-06-13 19:10:00|137508.5|137308.5|137508.5|137308.5|137510|137310|137507|137307|78
1718306100000|2024-06-13 19:15:00|137508|137308|137508.5|137308.5|137510|137310|137507.5|137307.5|192
1718306400000|2024-06-13 19:20:00|137509|137309|137508.5|137308.5|137509|137309|137507.5|137307.5|75
1718306700000|2024-06-13 19:25:00|137509|137309|137530|137330|137530|137330|137507.5|137307.5|85
1718307000000|2024-06-13 19:30:00|137530.5|137330.5|137530|137330|137530.5|137330.5|137529.5|137329.5|8
1718307300000|2024-06-13 19:35:00|137529.5|137329.5|137536|137336|137536.5|137336.5|137529.5|137329.5|8
1718307600000|2024-06-13 19:40:00|137535.5|137335.5|137536|137336|137536.5|137336.5|137535.5|137335.5|20
1718307900000|2024-06-13 19:45:00|137535.5|137335.5|137536|137336|137536.5|137336.5|137535|137335|9
1718308200000|2024-06-13 19:50:00|137537|137337|137536|137336|137538|137338|137533.5|137333.5|43
1718308500000|2024-06-13 19:55:00|137536.5|137336.5|137535.5|137335.5|137537.5|137337.5|137535|137335|42
1718323200000|2024-06-14 00:00:00|137696|137337|137405|137305|137697|137356.5|137368.5|137212|369
1718323500000|2024-06-14 00:05:00|137465|137265|137538|137438|137545|137445|137395|137258|291
1718323800000|2024-06-14 00:10:00|137538.5|137438.5|137480|137380|137553.5|137453.5|137455|137355|295
1718324100000|2024-06-14 00:15:00|137475|137375|137570|137470|137570|137470|137475|137375|219
1718324400000|2024-06-14 00:20:00|137566.5|137466.5|137535|137435|137570|137470|137516.5|137416.5|185
1718324700000|2024-06-14 00:25:00|137536|137436|137526.5|137426.5|137595.5|137495.5|137516.5|137416.5|255
1718325000000|2024-06-14 00:30:00|137528.5|137428.5|137568|137468|137568.5|137468.5|137510|137410|179
1718325300000|2024-06-14 00:35:00|137567.5|137467.5|137570|137470|137618.5|137518.5|137548.5|137448.5|202
1718325600000|2024-06-14 00:40:00|137569.5|137469.5|137552|137452|137575|137475|137551.5|137451.5|181
1718325900000|2024-06-14 00:45:00|137543.5|137443.5|137506.5|137406.5|137547|137447|137495|137395|181
1718326200000|2024-06-14 00:50:00|137507.5|137407.5|137546.5|137446.5|137560|137460|137495|137395|193
1718326500000|2024-06-14 00:55:00|137545|137445|137597|137497|137611.5|137511.5|137525|137425|198
1718326800000|2024-06-14 01:00:00|137598|137498|137631.5|137531.5|137643.5|137543.5|137595|137495|133
1718327100000|2024-06-14 01:05:00|137635|137535|137670|137570|137688.5|137588.5|137633|137533|205
1718327400000|2024-06-14 01:10:00|137671|137571|137681.5|137581.5|137682|137582|137662|137562|111
1718327700000|2024-06-14 01:15:00|137680|137580|137680|137580|137733.5|137633.5|137666.5|137566.5|165
1718328000000|2024-06-14 01:20:00|137676.5|137576.5|137643|137543|137677|137577|137643|137543|89
1718328300000|2024-06-14 01:25:00|137646.5|137546.5|137678.5|137578.5|137678.5|137578.5|137646.5|137546.5|111
1718328600000|2024-06-14 01:30:00|137688.5|137588.5|137700|137600|137708.5|137608.5|137670|137570|171
1718328900000|2024-06-14 01:35:00|137703.5|137603.5|137666.5|137566.5|137710|137610|137654.5|137554.5|198
1718329200000|2024-06-14 01:40:00|137670|137570|137628|137528|137673.5|137573.5|137603|137503|188
1718329500000|2024-06-14 01:45:00|137628.5|137528.5|137630|137530|137657|137557|137628|137528|120
1718329800000|2024-06-14 01:50:00|137625|137525|137538.5|137438.5|137630|137530|137518|137418|215
1718330100000|2024-06-14 01:55:00|137537.5|137437.5|137565|137465|137595|137495|137525|137425|202
1718330400000|2024-06-14 02:00:00|137564.5|137464.5|137599|137499|137601.5|137501.5|137536.5|137436.5|201
1718330700000|2024-06-14 02:05:00|137596.5|137496.5|137586.5|137486.5|137646.5|137546.5|137574|137474|187
1718331000000|2024-06-14 02:10:00|137587|137487|137606.5|137506.5|137610|137510|137546.5|137446.5|165
1718331300000|2024-06-14 02:15:00|137606|137506|137651.5|137551.5|137653|137553|137606|137506|200
1718331600000|2024-06-14 02:20:00|137651|137551|137643|137543|137677|137577|137628|137528|133
1718331900000|2024-06-14 02:25:00|137643.5|137543.5|137606.5|137506.5|137655|137555|137598|137498|145
1718332200000|2024-06-14 02:30:00|137606|137506|137618.5|137518.5|137628.5|137528.5|137590|137490|105
1718332500000|2024-06-14 02:35:00|137619|137519|137585|137485|137624|137524|137580|137480|68
1718332800000|2024-06-14 02:40:00|137586|137486|137578|137478|137595|137495|137553.5|137453.5|122
1718333100000|2024-06-14 02:45:00|137578.5|137478.5|137586.5|137486.5|137590|137490|137561.5|137461.5|76
1718333400000|2024-06-14 02:50:00|137588|137488|137586.5|137486.5|137591.5|137491.5|137576|137476|39
1718333700000|2024-06-14 02:55:00|137587|137487|137522.5|137422.5|137587|137487|137470|137370|155
1718334000000|2024-06-14 03:00:00|137516.5|137416.5|137500|137400|137526.5|137426.5|137486|137386|123
1718334300000|2024-06-14 03:05:00|137500.5|137400.5|137505|137405|137525|137425|137498|137398|96
1718334600000|2024-06-14 03:10:00|137496.5|137396.5|137423|137323|137515|137396.5|137410|137271|251
1718334900000|2024-06-14 03:15:00|137421.5|137321.5|137377|137277|137436.5|137325|137338.5|137183.5|221
1718335200000|2024-06-14 03:20:00|137380|137280|137537|137337|137573.5|137420|137368|137223|339
1718335500000|2024-06-14 03:25:00|137536.5|137336.5|137660|137460|137683.5|137536.5|137518|137318.5|322
1718335800000|2024-06-14 03:30:00|137662.5|137462.5|137612|137512|137693.5|137540|137604.5|137456.5|247
1718336100000|2024-06-14 03:35:00|137611.5|137511.5|137620|137520|137627|137527|137603|137503|138
1718336400000|2024-06-14 03:40:00|137618.5|137518.5|137648.5|137548.5|137670|137570|137576.5|137476.5|215
1718336700000|2024-06-14 03:45:00|137647.5|137547.5|137643.5|137543.5|137667|137567|137583|137483|196
1718337000000|2024-06-14 03:50:00|137640.5|137540.5|137608.5|137508.5|137641.5|137541.5|137602.5|137502.5|142
1718337300000|2024-06-14 03:55:00|137608|137508|137613.5|137513.5|137638.5|137538.5|137608|137508|107
1718337600000|2024-06-14 04:00:00|137612|137512|137621.5|137521.5|137627|137527|137610.5|137510.5|58
1718337900000|2024-06-14 04:05:00|137622|137522|137686.5|137486.5|137690|137537|137619.5|137476.5|76
1718338200000|2024-06-14 04:10:00|137684|137484|137721.5|137521.5|137768.5|137568.5|137684|137484|208
1718338500000|2024-06-14 04:15:00|137722|137522|137661.5|137561.5|137732|137562.5|137658|137485|127
1718338800000|2024-06-14 04:20:00|137656.5|137556.5|137615|137515|137658.5|137558.5|137615|137515|143
1718339100000|2024-06-14 04:25:00|137615.5|137515.5|137655|137555|137656|137556|137615.5|137515.5|97
1718339400000|2024-06-14 04:30:00|137653|137553|137661.5|137561.5|137675|137575|137640.5|137540.5|82
1718339700000|2024-06-14 04:35:00|137655|137555|137633.5|137533.5|137655|137555|137626.5|137526.5|61
1718340000000|2024-06-14 04:40:00|137628.5|137528.5|137621.5|137521.5|137638.5|137538.5|137618.5|137518.5|61
1718340300000|2024-06-14 04:45:00|137622|137522|137678.5|137578.5|137683.5|137583.5|137621.5|137521.5|82
1718340600000|2024-06-14 04:50:00|137675|137575|137670|137570|137677|137577|137645|137545|118
1718340900000|2024-06-14 04:55:00|137670.5|137570.5|137643.5|137543.5|137681.5|137581.5|137643.5|137543.5|64
1718341200000|2024-06-14 05:00:00|137644|137544|137580|137480|137645|137545|137551.5|137416.5|116
1718341500000|2024-06-14 05:05:00|137583.5|137483.5|137648|137548|137650|137550|137583|137483|109
1718341800000|2024-06-14 05:10:00|137648.5|137548.5|137678.5|137578.5|137687|137587|137645|137545|78
1718342100000|2024-06-14 05:15:00|137677|137577|137622|137522|137681.5|137581.5|137605|137505|117
1718342400000|2024-06-14 05:20:00|137621.5|137521.5|137585|137485|137622|137522|137558|137458|123
1718342700000|2024-06-14 05:25:00|137581.5|137481.5|137568|137468|137581.5|137481.5|137533|137433|92
1718343000000|2024-06-14 05:30:00|137568.5|137468.5|137553.5|137453.5|137576.5|137476.5|137542.5|137442.5|119
1718343300000|2024-06-14 05:35:00|137556.5|137456.5|137557|137457|137570|137470|137538|137438|132
1718343600000|2024-06-14 05:40:00|137556.5|137456.5|137591.5|137491.5|137605|137505|137540|137440|132
1718343900000|2024-06-14 05:45:00|137593|137493|137608.5|137508.5|137653.5|137553.5|137587.5|137487.5|131
1718344200000|2024-06-14 05:50:00|137608|137508|137642|137542|137663.5|137563.5|137608|137508|139
1718344500000|2024-06-14 05:55:00|137645|137545|137675|137575|137686.5|137586.5|137641|137541|147
1718344800000|2024-06-14 06:00:00|137671.5|137571.5|137733.5|137633.5|137760|137660|137663.5|137563.5|198
1718345100000|2024-06-14 06:05:00|137732|137632|137790|137690|137808.5|137708.5|137732|137632|155
1718345400000|2024-06-14 06:10:00|137789|137689|137768.5|137668.5|137800|137700|137753.5|137653.5|117
1718345700000|2024-06-14 06:15:00|137766.5|137666.5|137703|137603|137767|137667|137703|137603|113
1718346000000|2024-06-14 06:20:00|137702.5|137602.5|137738.5|137638.5|137743.5|137643.5|137673|137573|157
1718346300000|2024-06-14 06:25:00|137737|137637|137745|137645|137800|137672|137712|137580|198
1718346600000|2024-06-14 06:30:00|137741.5|137641.5|137753.5|137653.5|137753.5|137653.5|137727|137627|175
1718346900000|2024-06-14 06:35:00|137754|137654|137766.5|137666.5|137846.5|137696.5|137754|137632|134
1718347200000|2024-06-14 06:40:00|137768|137668|137774|137674|137796.5|137692|137735|137585|88
1718347500000|2024-06-14 06:45:00|137773.5|137673.5|137785|137685|137790|137690|137773|137673|52
1718347800000|2024-06-14 06:50:00|137784|137684|137810|137710|137825|137725|137784|137684|47
1718348100000|2024-06-14 06:55:00|137811|137711|137778.5|137678.5|137841.5|137717|137778.5|137641.5|93
1718348400000|2024-06-14 07:00:00|137780|137680|137812|137712|137812|137712|137746.5|137646.5|97
1718348700000|2024-06-14 07:05:00|137823|137723|137945|137845|138007|137860|137823|137723|94
1718349000000|2024-06-14 07:10:00|137945.5|137845.5|138093.5|137993.5|138133|137996.5|137945|137796.5|128
1718349300000|2024-06-14 07:15:00|138093|137993|138208|138008|138263.5|138108|138093|137922|209
1718349600000|2024-06-14 07:20:00|138208.5|138008.5|138217|138117|138312|138130|138140|137995|150
1718349900000|2024-06-14 07:25:00|138241.5|138041.5|138180|138080|138241.5|138108.5|138166.5|138022|92
1718350200000|2024-06-14 07:30:00|138182|138082|138183.5|137983.5|138233.5|138085.5|138168|137979.5|97
1718350500000|2024-06-14 07:35:00|138184|137984|138164|137964|138188.5|137988.5|138116.5|137916.5|161
1718350800000|2024-06-14 07:40:00|138163.5|137963.5|138175|137975|138187|137987|138150|137950|186
1718351100000|2024-06-14 07:45:00|138174.5|137974.5|138141.5|137941.5|138217.5|138046.5|138129.5|137940|116
1718351400000|2024-06-14 07:50:00|138142|137942|138028.5|137928.5|138142|137942|138001.5|137815|174
1718351700000|2024-06-14 07:55:00|138033.5|137933.5|138033|137933|138039.5|137939.5|138028.5|137928.5|38
1718352000000|2024-06-14 08:00:00|138033.5|137933.5|138130|137930|138130.5|137965|138033.5|137901.5|38
1718352300000|2024-06-14 08:05:00|138129.5|137929.5|138000|137800|138132|137960|137941.5|137763|161
1718352600000|2024-06-14 08:10:00|138000.5|137800.5|138053.5|137853.5|138062|137862|138000|137800|102
1718352900000|2024-06-14 08:15:00|138058.5|137858.5|137993|137793|138063|137905|137965|137765|157
1718353200000|2024-06-14 08:20:00|137993.5|137793.5|137980|137880|138027|137883.5|137925.5|137764.5|84
1718353500000|2024-06-14 08:25:00|138028.5|137828.5|138083|137883|138083|137883|138028|137828|75
1718353800000|2024-06-14 08:30:00|138084.5|137884.5|138050|137950|138118.5|137950.5|138050|137876.5|60
1718354100000|2024-06-14 08:35:00|138075|137975|138100|138000|138163.5|138012|138075|137923|65
1718354400000|2024-06-14 08:40:00|138100.5|138000.5|138105|138005|138145|138008.5|138093|137941.5|39
1718354700000|2024-06-14 08:45:00|138106.5|138006.5|138070|137870|138106.5|138006.5|138033|137864|40
1718355000000|2024-06-14 08:50:00|138070.5|137870.5|138096|137896|138096|137945|138043|137869|45
1718355300000|2024-06-14 08:55:00|138095|137895|138096.5|137896.5|138106|137906|138076.5|137876.5|57
1718355600000|2024-06-14 09:00:00|138091.5|137891.5|138056.5|137956.5|138109|137961.5|138041.5|137891.5|60
1718355900000|2024-06-14 09:05:00|138057.5|137957.5|138143.5|138043.5|138252|138052|138056.5|137916.5|122
1718356200000|2024-06-14 09:10:00|138144|138044|138225|138125|138286.5|138130.5|138144|138007|85
1718356500000|2024-06-14 09:15:00|138224.5|138124.5|138308.5|138108.5|138308.5|138133|138201.5|138048|64
1718356800000|2024-06-14 09:20:00|138290|138090|138217|138117|138300.5|138133.5|138216.5|138075|61
1718357100000|2024-06-14 09:25:00|138215|138115|138232|138132|138280|138132|138195|138080|37
1718357400000|2024-06-14 09:30:00|138231.5|138131.5|138480|138280|138482|138313|138231.5|138088.5|219
1718357700000|2024-06-14 09:35:00|138480.5|138280.5|138388.5|138288.5|138480.5|138337|138388|138276.5|62
1718358000000|2024-06-14 09:40:00|138389|138289|138378.5|138278.5|138415.5|138315.5|138378.5|138278.5|65
1718358300000|2024-06-14 09:45:00|138376.5|138276.5|138273|138173|138395|138278.5|138273|138118.5|109
1718358600000|2024-06-14 09:50:00|138272.5|138172.5|138280|138180|138305|138185|138255|138102|66
1718358900000|2024-06-14 09:55:00|138283|138183|138278.5|138178.5|138333.5|138194|138272|138120|60
1718359200000|2024-06-14 10:00:00|138278|138178|138383|138183|138383.5|138183.5|138273|138102|122
1718359500000|2024-06-14 10:05:00|138390|138190|138323.5|138223.5|138407|138235.5|138323.5|138178|47
1718359800000|2024-06-14 10:10:00|138323|138223|138392|138192|138397|138231.5|138306|138153|69
1718360100000|2024-06-14 10:15:00|138391.5|138191.5|138333.5|138233.5|138392.5|138235|138333.5|138183.5|38
1718360400000|2024-06-14 10:20:00|138335|138235|138388.5|138188.5|138391.5|138235|138333.5|138180|64
1718360700000|2024-06-14 10:25:00|138386.5|138186.5|138390|138190|138394|138194|138365|138165|51
1718361000000|2024-06-14 10:30:00|138389.5|138189.5|138416.5|138216.5|138435|138235|138389.5|138189.5|59
1718361300000|2024-06-14 10:35:00|138413.5|138213.5|138340|138240|138413.5|138240.5|138336.5|138188.5|26
1718361600000|2024-06-14 10:40:00|138340.5|138240.5|138331.5|138231.5|138340.5|138240.5|138328|138228|44
1718361900000|2024-06-14 10:45:00|138332|138232|138388.5|138188.5|138389|138232.5|138328|138176.5|82
1718362200000|2024-06-14 10:50:00|138388|138188|138388|138188|138389|138189|138373|138173|104
1718362500000|2024-06-14 10:55:00|138388.5|138188.5|138380|138180|138393.5|138193.5|138377|138177|76
1718362800000|2024-06-14 11:00:00|138380.5|138180.5|138388|138188|138395|138245|138315|138161.5|165
1718363100000|2024-06-14 11:05:00|138383.5|138183.5|138316.5|138216.5|138408.5|138233.5|138305|138155|130
1718363400000|2024-06-14 11:10:00|138317|138217|138313.5|138213.5|138367.5|138217|138309|138158|64
1718363700000|2024-06-14 11:15:00|138327|138227|138373.5|138173.5|138383.5|138235|138327|138168|39
1718364000000|2024-06-14 11:20:00|138374|138174|138326.5|138226.5|138375|138228.5|138315|138148.5|88
1718364300000|2024-06-14 11:25:00|138327|138227|138405|138205|138418.5|138255|138327|138181.5|143
1718364600000|2024-06-14 11:30:00|138356.5|138256.5|138388.5|138188.5|138408|138258|138355.5|138185|115
1718364900000|2024-06-14 11:35:00|138388|138188|138362|138162|138390|138190|138360.5|138160.5|135
1718365200000|2024-06-14 11:40:00|138361.5|138161.5|138375|138175|138382|138182|138342.5|138142.5|121
1718365500000|2024-06-14 11:45:00|138374.5|138174.5|138368.5|138168.5|138400.5|138200.5|138367.5|138167.5|126
1718365800000|2024-06-14 11:50:00|138369|138169|138375|138175|138382|138182|138368.5|138168.5|125
1718366100000|2024-06-14 11:55:00|138375.5|138175.5|138395|138195|138422|138248.5|138346|138174.5|112
1718366400000|2024-06-14 12:00:00|138390|138190|138413.5|138213.5|138413.5|138213.5|138383|138183|151
1718366700000|2024-06-14 12:05:00|138413|138213|138450|138250|138450.5|138250.5|138413|138213|68
1718367000000|2024-06-14 12:10:00|138449|138249|138423.5|138223.5|138451|138251|138423|138223|68
1718367300000|2024-06-14 12:15:00|138424|138224|138452|138252|138453.5|138253.5|138422|138222|59
1718367600000|2024-06-14 12:20:00|138451.5|138251.5|138451.5|138251.5|138472.5|138272.5|138416.5|138216.5|138
1718367900000|2024-06-14 12:25:00|138453.5|138253.5|138530|138330|138548.5|138386.5|138451|138251|127
1718368200000|2024-06-14 12:30:00|138525|138325|138573.5|138373.5|138573.5|138373.5|138437|138174|119
1718368500000|2024-06-14 12:35:00|138576.5|138376.5|138558|138358|138588.5|138388.5|138543.5|138343.5|78
1718368800000|2024-06-14 12:40:00|138558.5|138358.5|138405.5|138205.5|138560|138360|138375|138168|294
1718369100000|2024-06-14 12:45:00|138405|138205|138390|138190|138480|138280|138355|138155|219
1718369400000|2024-06-14 12:50:00|138389.5|138189.5|138473.5|138273.5|138518.5|138318.5|138386.5|138186.5|260
1718369700000|2024-06-14 12:55:00|138474|138274|138468.5|138268.5|138474|138274|138448|138248|149
1718370000000|2024-06-14 13:00:00|138463|138263|138459.5|138259.5|138470|138270|138400|138200|152
1718370300000|2024-06-14 13:05:00|138460|138260|138373.5|138173.5|138460|138260|138348.5|138148.5|158
1718370600000|2024-06-14 13:10:00|138373|138173|138423|138223|138508|138308|138373|138173|190
1718370900000|2024-06-14 13:15:00|138423.5|138223.5|138455|138255|138500|138300|138423|138223|109
1718371200000|2024-06-14 13:20:00|138454.5|138254.5|138447.5|138247.5|138458.5|138258.5|138393|138193|84
1718371500000|2024-06-14 13:25:00|138447|138247|138495|138295|138523.5|138323.5|138426.5|138226.5|143
1718371800000|2024-06-14 13:30:00|138458|138258|138418.5|138218.5|138541.5|138341.5|138418|138218|306
1718372100000|2024-06-14 13:35:00|138413|138213|138423.5|138223.5|138435|138235|138399|138199|184
1718372400000|2024-06-14 13:40:00|138423|138223|138453.5|138253.5|138479|138279|138378|138178|253
1718372700000|2024-06-14 13:45:00|138454.5|138254.5|138413.5|138213.5|138475|138275|138374.5|138174.5|229
1718373000000|2024-06-14 13:50:00|138413|138213|138418.5|138218.5|138437|138237|138392|138192|218
1718373300000|2024-06-14 13:55:00|138419.5|138219.5|138524|138173|138527|138239|138374.5|138154.5|193
1718373600000|2024-06-14 14:00:00|138528|138168|138472|138272|138566.5|138301|138395.5|138166.5|227
1718373900000|2024-06-14 14:05:00|138471.5|138271.5|138458|138258|138496|138296|138375|138175|220
1718374200000|2024-06-14 14:10:00|138458.5|138258.5|138557|138357|138605|138405|138457.5|138257.5|208
1718374500000|2024-06-14 14:15:00|138556.5|138356.5|138548.5|138348.5|138560|138360|138476.5|138276.5|190
1718374800000|2024-06-14 14:20:00|138549|138349|138536.5|138336.5|138552|138352|138535|138335|52
1718375100000|2024-06-14 14:25:00|138537.5|138337.5|138515|138315|138543.5|138343.5|138503|138303|143
1718375400000|2024-06-14 14:30:00|138514.5|138314.5|138512|138312|138553.5|138353.5|138500|138300|157
1718375700000|2024-06-14 14:35:00|138511.5|138311.5|138523.5|138323.5|138543|138343|138505|138305|77
1718376000000|2024-06-14 14:40:00|138526.5|138326.5|138495|138295|138565|138365|138494|138294|120
1718376300000|2024-06-14 14:45:00|138496|138296|138543.5|138343.5|138566|138366|138488|138288|125
1718376600000|2024-06-14 14:50:00|138542.5|138342.5|138513|138313|138542.5|138342.5|138436.5|138236.5|131
1718376900000|2024-06-14 14:55:00|138513.5|138313.5|138436.5|138236.5|138513.5|138313.5|138436|138236|97
1718377200000|2024-06-14 15:00:00|138445|138245|138453.5|138253.5|138479|138279|138442.5|138242.5|141
1718377500000|2024-06-14 15:05:00|138454|138254|138421.5|138221.5|138458|138258|138421.5|138221.5|97
1718377800000|2024-06-14 15:10:00|138422|138222|138383.5|138183.5|138422|138259.5|138358|138183|49
1718378100000|2024-06-14 15:15:00|138384|138184|138355|138155|138421|138221|138306.5|138151.5|125
1718378400000|2024-06-14 15:20:00|138311|138211|138353.5|138153.5|138415|138241.5|138305|138153|183
1718378700000|2024-06-14 15:25:00|138353|138153|138355|138155|138355.5|138155.5|138328|138128|89
1718379000000|2024-06-14 15:30:00|138354.5|138154.5|138345|138145|138356|138156|138325|138125|94
1718379300000|2024-06-14 15:35:00|138325.5|138125.5|138308|138108|138346|138146|138307|138107|192
1718379600000|2024-06-14 15:40:00|138308.5|138108.5|138327|138127|138340|138140|138307.5|138107.5|64
1718379900000|2024-06-14 15:45:00|138297|138097|138343.5|138143.5|138344.5|138144.5|138296|138096|98
1718380200000|2024-06-14 15:50:00|138344|138144|138353.5|138153.5|138357|138157|138343|138143|100
1718380500000|2024-06-14 15:55:00|138353|138153|138341.5|138141.5|138355|138155|138338|138138|170
1718380800000|2024-06-14 16:00:00|138342|138142|138388.5|138188.5|138400.5|138200.5|138341.5|138141.5|176
1718381100000|2024-06-14 16:05:00|138387.5|138187.5|138395|138195|138405|138205|138385.5|138185.5|61
1718381400000|2024-06-14 16:10:00|138395.5|138195.5|138366.5|138166.5|138407|138207|138365.5|138165.5|94
1718381700000|2024-06-14 16:15:00|138367|138167|138405|138205|138406|138206|138361.5|138161.5|138
1718382000000|2024-06-14 16:20:00|138378|138178|138348|138148|138407|138207|138347.5|138147.5|106
1718382300000|2024-06-14 16:25:00|138355|138155|138350|138150|138358.5|138158.5|138348|138148|150
1718382600000|2024-06-14 16:30:00|138350.5|138150.5|138350|138150|138351|138151|138349|138149|98
1718382900000|2024-06-14 16:35:00|138349.5|138149.5|138350|138150|138351|138151|138349|138149|66
1718383200000|2024-06-14 16:40:00|138351|138151|138350|138150|138351.5|138151.5|138349|138149|58
1718383500000|2024-06-14 16:45:00|138349|138149|138380|138180|138385.5|138185.5|138348.5|138148.5|41
1718383800000|2024-06-14 16:50:00|138381.5|138181.5|138377|138177|138389.5|138189.5|138376|138176|69
1718384100000|2024-06-14 16:55:00|138376.5|138176.5|138380|138180|138382.5|138182.5|138376|138176|116
1718384400000|2024-06-14 17:00:00|138373|138173|138373|138173|138374.5|138174.5|138372.5|138172.5|40
1718384700000|2024-06-14 17:05:00|138372.5|138172.5|138325|138125|138373.5|138173.5|138314.5|138114.5|60
1718385000000|2024-06-14 17:10:00|138325.5|138125.5|138318.5|138118.5|138343.5|138143.5|138304.5|138104.5|123
1718385300000|2024-06-14 17:15:00|138319|138119|138340|138140|138361|138161|138317.5|138117.5|99
1718385600000|2024-06-14 17:20:00|138340.5|138140.5|138303.5|138103.5|138340.5|138140.5|138302.5|138102.5|77
1718385900000|2024-06-14 17:25:00|138304.5|138104.5|138318.5|138118.5|138319.5|138119.5|138302.5|138102.5|77
1718386200000|2024-06-14 17:30:00|138319.5|138119.5|138303|138103|138319.5|138119.5|138302.5|138102.5|58
1718386500000|2024-06-14 17:35:00|138302.5|138102.5|138301.5|138101.5|138342|138142|138268.5|138068.5|187
1718386800000|2024-06-14 17:40:00|138302.5|138102.5|138303|138103|138304.5|138104.5|138301|138101|114
1718387100000|2024-06-14 17:45:00|138303.5|138103.5|138323|138123|138325|138125|138303|138103|76
1718387400000|2024-06-14 17:50:00|138323.5|138123.5|138341.5|138141.5|138360|138160|138303.5|138103.5|71
1718387700000|2024-06-14 17:55:00|138341|138141|138331.5|138131.5|138342|138142|138330|138130|114
1718388000000|2024-06-14 18:00:00|138345|138145|138348.5|138148.5|138373.5|138173.5|138344.5|138144.5|77
1718388300000|2024-06-14 18:05:00|138348|138148|138315|138115|138349|138149|138298|138098|92
1718388600000|2024-06-14 18:10:00|138314|138114|138320|138120|138324|138124|138307|138107|70
1718388900000|2024-06-14 18:15:00|138319.5|138119.5|138320|138120|138320.5|138120.5|138318.5|138118.5|42
1718389200000|2024-06-14 18:20:00|138318.5|138118.5|138306.5|138106.5|138320|138120|138286.5|138086.5|48
1718389500000|2024-06-14 18:25:00|138306|138106|138221.5|138021.5|138307.5|138107.5|138221.5|138021.5|72
1718389800000|2024-06-14 18:30:00|138223|138023|138295|138095|138297.5|138097.5|138221|138021|109
1718390100000|2024-06-14 18:35:00|138295.5|138095.5|138295|138095|138296|138096|138255|138055|54
1718390400000|2024-06-14 18:40:00|138294|138094|138295|138095|138296|138096|138270|138070|68
1718390700000|2024-06-14 18:45:00|138295.5|138095.5|138199|137999|138295.5|138095.5|138198|137998|125
1718391000000|2024-06-14 18:50:00|138200.5|138000.5|138217.5|138017.5|138220|138020|138198.5|137998.5|56
1718391300000|2024-06-14 18:55:00|138218|138018|138195|137995|138218|138018|138153.5|137953.5|47
1718391600000|2024-06-14 19:00:00|138196|137996|138226.5|138026.5|138230.5|138030.5|138196|137996|38
1718391900000|2024-06-14 19:05:00|138219.5|138019.5|138206.5|138006.5|138219.5|138019.5|138206.5|138006.5|2
1718392200000|2024-06-14 19:10:00|138215|138015|138237|138037|138238.5|138038.5|138215|138015|3
1718392500000|2024-06-14 19:15:00|138237.5|138037.5|138236.5|138036.5|138237.5|138037.5|138236.5|138036.5|7
1718392800000|2024-06-14 19:20:00|138237|138037|138237|138037|138238.5|138038.5|138235.5|138035.5|53
1718393100000|2024-06-14 19:25:00|138236.5|138036.5|138237|138037|138238|138038|138235.5|138035.5|36
1718393400000|2024-06-14 19:30:00|138235.5|138035.5|138237|138037|138237|138037|138235.5|138035.5|5
1718393700000|2024-06-14 19:35:00|138236.5|138036.5|138236.5|138036.5|138236.5|138036.5|138236.5|138036.5|1
1718394000000|2024-06-14 19:40:00|138236|138036|138230|138030|138238.5|138038.5|138229.5|138029.5|89
1718394300000|2024-06-14 19:45:00|138230.5|138030.5|138230|138030|138231|138031|138229|138029|28
1718394600000|2024-06-14 19:50:00|138230.5|138030.5|138230|138030|138230.5|138030.5|138229.5|138029.5|8
1718394900000|2024-06-14 19:55:00|138229.5|138029.5|138230|138030|138230.5|138030.5|138229.5|138029.5|12
1718582400000|2024-06-17 00:00:00|138377|138017|138082|137722|138385.5|138104.5|137909.5|137549.5|308
1718582700000|2024-06-17 00:05:00|138081.5|137721.5|138088|137728|138091|137731|138076.5|137716.5|347
1718583000000|2024-06-17 00:10:00|138088.5|137728.5|138051.5|137951.5|138191.5|137991.5|138033|137728|262
1718583300000|2024-06-17 00:15:00|138058.5|137958.5|137983|137883|138060|137960|137963|137863|275
1718583600000|2024-06-17 00:20:00|137983.5|137883.5|137975|137875|138042|137942|137956.5|137856.5|277
1718583900000|2024-06-17 00:25:00|137970|137870|137933|137833|137973.5|137873.5|137903.5|137803.5|280
1718584200000|2024-06-17 00:30:00|137932.5|137832.5|137955|137855|137996.5|137896.5|137920|137820|265
1718584500000|2024-06-17 00:35:00|137954.5|137854.5|137956|137856|137975|137875|137938.5|137838.5|180
1718584800000|2024-06-17 00:40:00|137955|137855|137940|137840|137970|137870|137930|137830|146
1718585100000|2024-06-17 00:45:00|137938.5|137838.5|137838|137738|137938.5|137838.5|137830|137730|205
1718585400000|2024-06-17 00:50:00|137846.5|137746.5|137790|137690|137886.5|137786.5|137788.5|137688.5|200
1718585700000|2024-06-17 00:55:00|137796.5|137696.5|137801.5|137701.5|137823.5|137723.5|137768.5|137668.5|195
1718586000000|2024-06-17 01:00:00|137788.5|137688.5|137858|137758|137871.5|137771.5|137783.5|137683.5|264
1718586300000|2024-06-17 01:05:00|137848|137748|137845|137745|137850|137750|137808.5|137708.5|161
1718586600000|2024-06-17 01:10:00|137850|137750|137897|137797|137900|137800|137845|137745|183
1718586900000|2024-06-17 01:15:00|137898|137798|137888.5|137788.5|137970.5|137827|137878.5|137751.5|222
1718587200000|2024-06-17 01:20:00|137888|137788|137903|137803|137918.5|137818.5|137860|137760|180
1718587500000|2024-06-17 01:25:00|137900|137800|137895|137795|137921.5|137821.5|137868.5|137768.5|186
1718587800000|2024-06-17 01:30:00|137890|137790|137855|137755|137892|137792|137854.5|137754.5|211
1718588100000|2024-06-17 01:35:00|137861.5|137761.5|137847.5|137747.5|137917.5|137817.5|137846.5|137746.5|224
1718588400000|2024-06-17 01:40:00|137848|137748|137850|137750|137860.5|137760.5|137791|137691|237
1718588700000|2024-06-17 01:45:00|137846.5|137746.5|137808.5|137708.5|137853.5|137753.5|137796.5|137696.5|178
1718589000000|2024-06-17 01:50:00|137808|137708|137768|137668|137823.5|137723.5|137763.5|137663.5|134
1718589300000|2024-06-17 01:55:00|137769|137669|137756.5|137656.5|137805|137705|137740|137640|189
1718589600000|2024-06-17 02:00:00|137756|137656|137780|137680|137805|137705|137720|137620|281
1718589900000|2024-06-17 02:05:00|137785|137685|137815|137715|137835|137735|137779.5|137679.5|202
1718590200000|2024-06-17 02:10:00|137812|137712|137748.5|137648.5|137833.5|137733.5|137748.5|137648.5|161
1718590500000|2024-06-17 02:15:00|137749.5|137649.5|137696.5|137596.5|137757|137657|137667.5|137567.5|213
1718590800000|2024-06-17 02:20:00|137696|137596|137703.5|137603.5|137718.5|137618.5|137686.5|137586.5|135
1718591100000|2024-06-17 02:25:00|137705|137605|137698.5|137598.5|137725|137625|137684|137584|115
1718591400000|2024-06-17 02:30:00|137698|137598|137678.5|137578.5|137703.5|137603.5|137670|137570|107
1718591700000|2024-06-17 02:35:00|137672|137572|137653.5|137553.5|137692.5|137592.5|137630|137530|170
1718592000000|2024-06-17 02:40:00|137653|137553|137667|137567|137673.5|137573.5|137642|137542|73
1718592300000|2024-06-17 02:45:00|137666.5|137566.5|137692|137592|137713.5|137613.5|137666|137566|151
1718592600000|2024-06-17 02:50:00|137691.5|137591.5|137730|137630|137758.5|137658.5|137686.5|137586.5|163
1718592900000|2024-06-17 02:55:00|137729|137629|137736.5|137636.5|137805.5|137705.5|137721.5|137621.5|207
1718593200000|2024-06-17 03:00:00|137722|137622|137788|137688|137808.5|137708.5|137717|137617|221
1718593500000|2024-06-17 03:05:00|137787.5|137687.5|137832|137732|137863|137746.5|137780|137650|178
1718593800000|2024-06-17 03:10:00|137831.5|137731.5|137886.5|137786.5|137934|137834|137826|137726|256
1718594100000|2024-06-17 03:15:00|137886|137786|137895|137795|137925|137825|137877|137777|124
1718594400000|2024-06-17 03:20:00|137894.5|137794.5|137880|137780|137908.5|137808.5|137861.5|137761.5|130
1718594700000|2024-06-17 03:25:00|137880.5|137780.5|137867|137767|137880.5|137780.5|137860|137760|136
1718595000000|2024-06-17 03:30:00|137871.5|137771.5|137895|137795|137898|137798|137859.5|137759.5|100
1718595300000|2024-06-17 03:35:00|137888|137788|138005|137805|138010|137818.5|137876.5|137772|153
1718595600000|2024-06-17 03:40:00|138005.5|137805.5|137904.5|137804.5|138005.5|137855|137904.5|137759.5|192
1718595900000|2024-06-17 03:45:00|137905|137805|137857|137757|137933.5|137807.5|137856.5|137730|147
1718596200000|2024-06-17 03:50:00|137856.5|137756.5|137860|137760|137881.5|137781.5|137853.5|137753.5|105
1718596500000|2024-06-17 03:55:00|137860.5|137760.5|137873.5|137773.5|137879|137779|137853|137753|91
1718596800000|2024-06-17 04:00:00|137871.5|137771.5|137861.5|137761.5|137897|137797|137860|137760|99
1718597100000|2024-06-17 04:05:00|137862.5|137762.5|137875|137775|137877|137777|137860|137760|67
1718597400000|2024-06-17 04:10:00|137875.5|137775.5|137950|137750|137955|137793.5|137870|137730|104
1718597700000|2024-06-17 04:15:00|137953.5|137753.5|137930|137730|137955|137795|137878|137729.5|126
1718598000000|2024-06-17 04:20:00|137931.5|137731.5|137820|137720|137931.5|137783.5|137812|137668.5|164
1718598300000|2024-06-17 04:25:00|137819.5|137719.5|137818|137718|137835|137735|137803.5|137703.5|107
1718598600000|2024-06-17 04:30:00|137820|137720|137845|137745|137857.5|137757.5|137811.5|137711.5|91
1718598900000|2024-06-17 04:35:00|137845.5|137745.5|137823.5|137723.5|137845.5|137745.5|137820|137720|119
1718599200000|2024-06-17 04:40:00|137823|137723|137795|137695|137825|137725|137781.5|137681.5|114
1718599500000|2024-06-17 04:45:00|137793.5|137693.5|137768.5|137668.5|137795|137695|137761|137661|111
1718599800000|2024-06-17 04:50:00|137769|137669|137800|137700|137808|137708|137768.5|137668.5|109
1718600100000|2024-06-17 04:55:00|137801.5|137701.5|137786.5|137686.5|137815|137715|137786.5|137686.5|88
1718600400000|2024-06-17 05:00:00|137787|137687|137836|137736|137868.5|137768.5|137780|137680|158
1718600700000|2024-06-17 05:05:00|137843.5|137743.5|137855|137755|137857|137757|137831.5|137731.5|96
1718601000000|2024-06-17 05:10:00|137855.5|137755.5|137875|137775|137923.5|137782.5|137855.5|137720|135
1718601300000|2024-06-17 05:15:00|137875.5|137775.5|137852|137752|137878.5|137778.5|137838|137738|109
1718601600000|2024-06-17 05:20:00|137858.5|137758.5|137856.5|137756.5|137878.5|137778.5|137838|137738|138
1718601900000|2024-06-17 05:25:00|137855|137755|137823|137723|137863|137763|137814.5|137714.5|175
1718602200000|2024-06-17 05:30:00|137823.5|137723.5|137730|137530|137827|137727|137703|137503|291
1718602500000|2024-06-17 05:35:00|137730.5|137530.5|137764.5|137664.5|137765|137665|137701.5|137529.5|114
1718602800000|2024-06-17 05:40:00|137763.5|137663.5|137733.5|137633.5|137772|137672|137713|137613|127
1718603100000|2024-06-17 05:45:00|137721.5|137621.5|137756.5|137656.5|137762|137662|137721.5|137621.5|164
1718603400000|2024-06-17 05:50:00|137755|137655|137810|137710|137827|137727|137748|137648|193
1718603700000|2024-06-17 05:55:00|137811|137711|137813.5|137713.5|137830|137730|137800|137700|170
1718604000000|2024-06-17 06:00:00|137815|137715|137865|137765|137870|137770|137815|137715|282
1718604300000|2024-06-17 06:05:00|137866.5|137766.5|137846.5|137746.5|137902|137777|137838.5|137694.5|212
1718604600000|2024-06-17 06:10:00|137847|137747|137825|137725|137848.5|137748.5|137814|137714|151
1718604900000|2024-06-17 06:15:00|137827.5|137727.5|137846.5|137746.5|137848.5|137748.5|137826.5|137726.5|88
1718605200000|2024-06-17 06:20:00|137848|137748|137840|137740|137849|137749|137798|137698|117
1718605500000|2024-06-17 06:25:00|137841.5|137741.5|137931.5|137831.5|137938.5|137838.5|137841.5|137741.5|246
1718605800000|2024-06-17 06:30:00|137928|137828|137877|137777|137942|137828|137842.5|137690|239
1718606100000|2024-06-17 06:35:00|137876.5|137776.5|137876.5|137776.5|137878.5|137778.5|137876|137776|32
1718606400000|2024-06-17 06:40:00|137875.5|137775.5|137960|137860|137988|137860|137865|137725|103
1718606700000|2024-06-17 06:45:00|137959.5|137859.5|137940|137840|138011.5|137860|137908|137747|101
1718607000000|2024-06-17 06:50:00|137940.5|137840.5|138010|137910|138102|137930.5|137940|137820|93
1718607300000|2024-06-17 06:55:00|138010.5|137910.5|138070|137870|138070|137910.5|137973|137830|96
1718607600000|2024-06-17 07:00:00|138071.5|137871.5|138101.5|137901.5|138373.5|138013.5|138020|137871.5|91
1718607900000|2024-06-17 07:05:00|138093.5|137893.5|138067|137867|138093.5|137925|138007.5|137860|90
1718608200000|2024-06-17 07:10:00|138065|137865|138030|137830|138067|137895|137991|137830|92
1718608500000|2024-06-17 07:15:00|138028.5|137828.5|137978.5|137778.5|138028.5|137861.5|137953.5|137753.5|135
1718608800000|2024-06-17 07:20:00|137980|137780|137925|137825|137990|137841.5|137917.5|137768.5|67
1718609100000|2024-06-17 07:25:00|137926.5|137826.5|137826.5|137726.5|137937|137826.5|137826.5|137690|94
1718609400000|2024-06-17 07:30:00|137827|137727|137811.5|137711.5|137828|137728|137801.5|137701.5|50
1718609700000|2024-06-17 07:35:00|137812|137712|137840|137740|137853|137753|137811.5|137711.5|50
1718610000000|2024-06-17 07:40:00|137839.5|137739.5|137908|137808|137909|137809|137839.5|137739.5|76
1718610300000|2024-06-17 07:45:00|137909|137809|137908|137808|137910.5|137810.5|137908|137808|18
1718610600000|2024-06-17 07:50:00|137913.5|137813.5|137903.5|137803.5|137980.5|137836|137898|137780|68
1718610900000|2024-06-17 07:55:00|137903|137803|137875|137775|137903.5|137803.5|137862.5|137762.5|50
1718611200000|2024-06-17 08:00:00|137873.5|137773.5|137803.5|137703.5|137873.5|137773.5|137803.5|137703.5|36
1718611500000|2024-06-17 08:05:00|137803|137703|137796.5|137596.5|137817|137707.5|137783.5|137596|47
1718611800000|2024-06-17 08:10:00|137797|137597|137812|137712|137816.5|137716.5|137792.5|137592.5|49
1718612100000|2024-06-17 08:15:00|137811|137711|137830|137730|137832|137732|137811|137711|43
1718612400000|2024-06-17 08:20:00|137830.5|137730.5|137803.5|137703.5|137830.5|137730.5|137803|137703|33
1718612700000|2024-06-17 08:25:00|137803|137703|137817|137617|137822|137703|137791.5|137615|20
1718613000000|2024-06-17 08:30:00|137821.5|137621.5|137827|137727|137831.5|137731.5|137796.5|137612.5|29
1718613300000|2024-06-17 08:35:00|137826.5|137726.5|137825|137725|137830|137730|137825|137725|10
1718613600000|2024-06-17 08:40:00|137815|137715|137810|137710|137815.5|137715.5|137810|137710|7
1718613900000|2024-06-17 08:45:00|137795|137695|137826.5|137726.5|137827.5|137726.5|137781.5|137620|37
1718614200000|2024-06-17 08:50:00|137827|137727|137826.5|137726.5|137828|137728|137826|137726|18
1718614500000|2024-06-17 08:55:00|137828.5|137728.5|137828.5|137728.5|137830|137730|137828.5|137728.5|5
1718614800000|2024-06-17 09:00:00|137831.5|137731.5|137828|137728|137832|137732|137821.5|137721.5|10
1718615100000|2024-06-17 09:05:00|137828.5|137728.5|137816.5|137716.5|137870|137729|137816.5|137666.5|18
1718615400000|2024-06-17 09:10:00|137817.5|137717.5|137830|137630|137867|137717.5|137792|137630|87
1718615700000|2024-06-17 09:15:00|137831|137631|137808.5|137708.5|137831|137710|137791.5|137625|39
1718616000000|2024-06-17 09:20:00|137809|137709|137826.5|137626.5|137829.5|137712|137789.5|137625|40
1718616300000|2024-06-17 09:25:00|137825.5|137625.5|137826.5|137626.5|137827|137689|137788|137625.5|22
1718616600000|2024-06-17 09:30:00|137826|137626|137791.5|137691.5|137838.5|137700|137791|137625.5|20
1718616900000|2024-06-17 09:35:00|137792.5|137692.5|137791.5|137691.5|137842|137700|137787.5|137626.5|84
1718617200000|2024-06-17 09:40:00|137791|137691|137810|137710|137855|137710|137786.5|137655|49
1718617500000|2024-06-17 09:45:00|137811|137711|137806.5|137706.5|137811|137711|137801|137701|40
1718617800000|2024-06-17 09:50:00|137807|137707|137801.5|137701.5|137807|137707|137800.5|137700.5|94
1718618100000|2024-06-17 09:55:00|137801|137701|137810|137710|137812|137712|137801|137701|50
1718618400000|2024-06-17 10:00:00|137803.5|137703.5|137830|137730|137830|137730|137794|137694|52
1718618700000|2024-06-17 10:05:00|137829.5|137729.5|137830|137730|137831|137731|137827.5|137727.5|30
1718619000000|2024-06-17 10:10:00|137828.5|137728.5|137830|137730|137881.5|137733.5|137828.5|137680|42
1718619300000|2024-06-17 10:15:00|137830.5|137730.5|137830|137730|137832.5|137732.5|137829.5|137729.5|30
1718619600000|2024-06-17 10:20:00|137829|137729|137856.5|137756.5|137928|137756.5|137829|137680|23
1718619900000|2024-06-17 10:25:00|137857|137757|137895|137795|137896|137796|137857|137757|26
1718620200000|2024-06-17 10:30:00|137894.5|137794.5|137893.5|137793.5|137895.5|137795.5|137893.5|137793.5|10
1718620500000|2024-06-17 10:35:00|137893|137793|137943.5|137743.5|137944|137794|137891.5|137742.5|57
1718620800000|2024-06-17 10:40:00|137944|137744|137973.5|137773.5|137980|137780|137942.5|137742.5|84
1718621100000|2024-06-17 10:45:00|137973|137773|137917|137817|137973.5|137821.5|137915|137773|29
1718621400000|2024-06-17 10:50:00|137917.5|137817.5|137963|137763|137964|137817.5|137902|137752.5|58
1718621700000|2024-06-17 10:55:00|137965|137765|138015|137815|138015|137815|137962.5|137762.5|53
1718622000000|2024-06-17 11:00:00|138017|137817|138008|137808|138017|137817|137997|137797|76
1718622300000|2024-06-17 11:05:00|138012|137812|138015|137815|138020|137820|138010|137810|42
1718622600000|2024-06-17 11:10:00|138015.5|137815.5|138025|137825|138026|137826|138015|137815|26
1718622900000|2024-06-17 11:15:00|138025.5|137825.5|138027|137827|138031.5|137886.5|137971.5|137824.5|48
1718623200000|2024-06-17 11:20:00|138026.5|137826.5|138028|137828|138030|137830|138026.5|137826.5|13
1718623500000|2024-06-17 11:25:00|138026.5|137826.5|138008.5|137808.5|138027.5|137876.5|137938.5|137785|84
1718623800000|2024-06-17 11:30:00|138008|137808|137955|137855|138010.5|137855.5|137943.5|137797|47
1718624100000|2024-06-17 11:35:00|137957|137857|138015|137815|138029|137875.5|137957|137810|92
1718624400000|2024-06-17 11:40:00|138015.5|137815.5|138023|137823|138028.5|137828.5|138010|137810|92
1718624700000|2024-06-17 11:45:00|138022.5|137822.5|138018.5|137818.5|138034|137834|138008|137808|92
1718625000000|2024-06-17 11:50:00|138018|137818|138065|137865|138072|137872|138018|137818|96
1718625300000|2024-06-17 11:55:00|138064.5|137864.5|138066.5|137866.5|138073.5|137873.5|138064.5|137864.5|94
1718625600000|2024-06-17 12:00:00|138065|137865|138033.5|137933.5|138093.5|137942|138025|137865|97
1718625900000|2024-06-17 12:05:00|138033|137933|138083.5|137883.5|138084.5|137933.5|138033|137883|19
1718626200000|2024-06-17 12:10:00|138083|137883|138085|137885|138085|137885|138083|137883|16
1718626500000|2024-06-17 12:15:00|138084.5|137884.5|138076.5|137876.5|138085|137885|138072|137872|16
1718626800000|2024-06-17 12:20:00|138077|137877|138085|137885|138085.5|137885.5|138066.5|137866.5|53
1718627100000|2024-06-17 12:25:00|138084.5|137884.5|138157|137849|138159|137903.5|138079.5|137847|70
1718627400000|2024-06-17 12:30:00|138161|137851|138101.5|137901.5|138161|137960|138045.5|137849|112
1718627700000|2024-06-17 12:35:00|138102|137902|138025|137925|138104.5|137953.5|138025|137898|128
1718628000000|2024-06-17 12:40:00|138026.5|137926.5|138030|137930|138080.5|137940|138024.5|137879|68
1718628300000|2024-06-17 12:45:00|138029.5|137929.5|138083|137883|138093.5|137945|138029.5|137879|65
1718628600000|2024-06-17 12:50:00|138082.5|137882.5|137988.5|137888.5|138085|137935.5|137986.5|137848|125
1718628900000|2024-06-17 12:55:00|137989|137889|137976.5|137876.5|138032|137889|137971|137821|77
1718629200000|2024-06-17 13:00:00|138026.5|137826.5|138015|137815|138026.5|137869|137957.5|137815|49
1718629500000|2024-06-17 13:05:00|138015.5|137815.5|137975|137775|138016|137816|137970|137770|52
1718629800000|2024-06-17 13:10:00|137992|137792|137905|137805|138003.5|137805.5|137905|137755|31
1718630100000|2024-06-17 13:15:00|137904.5|137804.5|137898.5|137798.5|137941|137805.5|137881.5|137739|56
1718630400000|2024-06-17 13:20:00|137903.5|137803.5|137997|137897|138048|137897|137903.5|137778|59
1718630700000|2024-06-17 13:25:00|137996|137896|138012|137812|138048|137896|137950|137783|96
1718631000000|2024-06-17 13:30:00|137988.5|137788.5|137983|137783|138026.5|137833|137933|137763|147
1718631300000|2024-06-17 13:35:00|137982.5|137782.5|138018|137818|138041.5|137868|137960|137780|147
1718631600000|2024-06-17 13:40:00|138010.5|137810.5|138031.5|137831.5|138032.5|137876.5|137976.5|137808|156
1718631900000|2024-06-17 13:45:00|138032|137832|138026.5|137826.5|138032.5|137832.5|138025.5|137825.5|137
1718632200000|2024-06-17 13:50:00|138026|137826|138020|137820|138027.5|137827.5|138019|137819|118
1718632500000|2024-06-17 13:55:00|138020.5|137820.5|138020|137820|138021|137821|138018.5|137818.5|106
1718632800000|2024-06-17 14:00:00|138020.5|137820.5|138046.5|137846.5|138047|137847|138004|137804|80
1718633100000|2024-06-17 14:05:00|138046|137846|138043|137843|138050|137850|138027|137827|178
1718633400000|2024-06-17 14:10:00|138043.5|137843.5|138038.5|137838.5|138043.5|137843.5|138037.5|137837.5|72
1718633700000|2024-06-17 14:15:00|138038|137838|138045|137845|138050.5|137850.5|138038|137838|84
1718634000000|2024-06-17 14:20:00|138044|137844|138062|137862|138062|137862|138044|137844|26
1718634300000|2024-06-17 14:25:00|138061.5|137861.5|138075|137875|138075|137923|138023|137861.5|41
1718634600000|2024-06-17 14:30:00|138074.5|137874.5|138075|137875|138076.5|137876.5|138074|137874|70
1718634900000|2024-06-17 14:35:00|138068.5|137868.5|138073.5|137873.5|138074|137874|138068|137868|73
1718635200000|2024-06-17 14:40:00|138074|137874|138075|137875|138076.5|137876.5|138072.5|137872.5|110
1718635500000|2024-06-17 14:45:00|138076|137876|138072|137872|138133.5|137938.5|138038.5|137870.5|194
1718635800000|2024-06-17 14:50:00|138071.5|137871.5|138110|137910|138145|137945|138070|137870|182
1718636100000|2024-06-17 14:55:00|138109.5|137909.5|138151.5|137951.5|138163.5|137987|138077.5|137909.5|74
1718636400000|2024-06-17 15:00:00|138153.5|137953.5|138161.5|137961.5|138188.5|138031.5|138125|137945|79
1718636700000|2024-06-17 15:05:00|138162|137962|138148|137948|138167|138016.5|138115|137940|53
1718637000000|2024-06-17 15:10:00|138146.5|137946.5|138168.5|137968.5|138169|137998|138098|137910|84
1718637300000|2024-06-17 15:15:00|138168|137968|138196.5|137996.5|138241.5|138041.5|138152.5|137952.5|71
1718637600000|2024-06-17 15:20:00|138193.5|137993.5|138041.5|137941.5|138194|137994|138041|137885|120
1718637900000|2024-06-17 15:25:00|138042|137942|138095|137895|138102|137947.5|138041|137893|149
1718638200000|2024-06-17 15:30:00|138046|137946|138106.5|137906.5|138122.5|137958.5|138033|137888|75
1718638500000|2024-06-17 15:35:00|138106|137906|138110|137910|138111|137911|138092|137892|92
1718638800000|2024-06-17 15:40:00|138109|137909|138111.5|137911.5|138112|137964|138058.5|137899.5|88
1718639100000|2024-06-17 15:45:00|138112.5|137912.5|138100|137900|138112.5|137912.5|138099|137899|62
1718639400000|2024-06-17 15:50:00|138102|137902|138101.5|137901.5|138103.5|137903.5|138101|137901|13
1718639700000|2024-06-17 15:55:00|138102|137902|138102|137902|138102|137902|138101|137901|15
1718640000000|2024-06-17 16:00:00|138100|137900|138080|137880|138103.5|137903.5|138068|137868|50
1718640300000|2024-06-17 16:05:00|138093|137893|138080|137880|138094|137894|138073|137873|84
1718640600000|2024-06-17 16:10:00|138080.5|137880.5|138071.5|137871.5|138081|137881|138071|137871|86
1718640900000|2024-06-17 16:15:00|138071|137871|138080|137880|138098.5|137898.5|138071|137871|93
1718641200000|2024-06-17 16:20:00|138079.5|137879.5|138070|137870|138081|137881|138068.5|137868.5|113
1718641500000|2024-06-17 16:25:00|138069.5|137869.5|138055|137855|138071.5|137871.5|138053.5|137853.5|101
1718641800000|2024-06-17 16:30:00|137986.5|137786.5|138020|137820|138021.5|137821.5|137973|137773|88
1718642100000|2024-06-17 16:35:00|138020.5|137820.5|138020|137820|138021.5|137821.5|137982|137782|95
1718642400000|2024-06-17 16:40:00|138021|137821|138040|137840|138044.5|137844.5|137983|137783|96
1718642700000|2024-06-17 16:45:00|138039.5|137839.5|138040|137840|138043|137843|138038.5|137838.5|129
1718643000000|2024-06-17 16:50:00|138039.5|137839.5|138040|137840|138042|137842|138038.5|137838.5|96
1718643300000|2024-06-17 16:55:00|138039|137839|138040.5|137840.5|138041.5|137841.5|138038|137838|91
1718643600000|2024-06-17 17:00:00|138040|137840|138046.5|137846.5|138048|137848|138038.5|137838.5|82
1718643900000|2024-06-17 17:05:00|138048|137848|137986.5|137786.5|138048.5|137848.5|137986|137786|125
1718644200000|2024-06-17 17:10:00|137988|137788|138002|137802|138032.5|137832.5|137986|137786|80
1718644500000|2024-06-17 17:15:00|138001.5|137801.5|137991.5|137791.5|138003|137803|137968|137768|124
1718644800000|2024-06-17 17:20:00|137992|137792|137955|137755|138001|137801|137950|137750|66
1718645100000|2024-06-17 17:25:00|137954.5|137754.5|137955|137755|137956|137756|137954|137754|40
1718645400000|2024-06-17 17:30:00|137955.5|137755.5|137943|137743|137961|137761|137938|137738|67
1718645700000|2024-06-17 17:35:00|137943.5|137743.5|137875|137775|137960|137795.5|137863|137713|87
1718646000000|2024-06-17 17:40:00|137875.5|137775.5|137925|137725|137925.5|137775.5|137874.5|137723.5|34
1718646300000|2024-06-17 17:45:00|137881.5|137681.5|137848.5|137648.5|137881.5|137681.5|137847.5|137647.5|65
1718646600000|2024-06-17 17:50:00|137830|137630|137848|137648|137849.5|137649.5|137830|137630|51
1718646900000|2024-06-17 17:55:00|137848.5|137648.5|137848|137648|137849|137649|137847.5|137647.5|8
1718647200000|2024-06-17 18:00:00|137848.5|137648.5|137776.5|137576.5|137849|137649|137768.5|137568.5|70
1718647500000|2024-06-17 18:05:00|137777|137577|137772|137572|137778|137578|137770.5|137570.5|143
1718647800000|2024-06-17 18:10:00|137772.5|137572.5|137775|137575|137796|137596|137771|137571|157
1718648100000|2024-06-17 18:15:00|137776.5|137576.5|137817|137617|137817|137617|137774|137574|31
1718648400000|2024-06-17 18:20:00|137816.5|137616.5|137816.5|137616.5|137816.5|137616.5|137816.5|137616.5|1
1718648700000|2024-06-17 18:25:00|137818|137618|137830|137630|137830.5|137630.5|137818|137618|61
1718649000000|2024-06-17 18:30:00|137830.5|137630.5|137861.5|137661.5|137863|137663|137830|137630|63
1718649300000|2024-06-17 18:35:00|137862|137662|137837|137637|137862|137662|137835.5|137635.5|62
1718649600000|2024-06-17 18:40:00|137836.5|137636.5|137830|137630|137837|137637|137818|137618|57
1718649900000|2024-06-17 18:45:00|137828.5|137628.5|137830|137630|137851|137651|137828.5|137628.5|71
1718650200000|2024-06-17 18:50:00|137830.5|137630.5|137823.5|137623.5|137830.5|137630.5|137823|137623|39
1718650500000|2024-06-17 18:55:00|137823|137623|137823.5|137623.5|137825.5|137625.5|137821.5|137621.5|94
1718650800000|2024-06-17 19:00:00|137823|137623|137850|137650|137851|137651|137823|137623|72
1718651100000|2024-06-17 19:05:00|137850.5|137650.5|137922|137722|137922.5|137722.5|137832.5|137632.5|69
1718651400000|2024-06-17 19:10:00|137921|137721|137907.5|137707.5|137923.5|137723.5|137905.5|137705.5|61
1718651700000|2024-06-17 19:15:00|137887|137687|137872|137672|138035|137790|137863.5|137663.5|76
1718652000000|2024-06-17 19:20:00|137872.5|137672.5|137872|137672|137872.5|137672.5|137872|137672|2
1718652300000|2024-06-17 19:25:00|137840.5|137640.5|137815.5|137615.5|137840.5|137640.5|137815.5|137615.5|32
1718652600000|2024-06-17 19:30:00|137828.5|137628.5|137829|137629|137831|137631|137828|137628|32
1718652900000|2024-06-17 19:35:00|137830|137630|137826.5|137626.5|137831|137631|137826.5|137626.5|32
1718653200000|2024-06-17 19:40:00|137826|137626|137826.5|137626.5|137827.5|137627.5|137826|137626|24
1718653500000|2024-06-17 19:45:00|137827|137627|137826.5|137626.5|137828|137628|137826|137626|48
1718653800000|2024-06-17 19:50:00|137827|137627|137825|137625|137872|137672|137823|137623|112
1718654100000|2024-06-17 19:55:00|137822.5|137622.5|137825|137625|137827|137627|137822.5|137622.5|94
1718668800000|2024-06-18 00:00:00|137750|137523|137678|137578|137794.5|137607|137632|137478|312
1718669100000|2024-06-18 00:05:00|137680|137580|137716.5|137616.5|137741.5|137641.5|137676.5|137576.5|293
1718669400000|2024-06-18 00:10:00|137720|137620|137768.5|137668.5|137771|137671|137700|137600|228
1718669700000|2024-06-18 00:15:00|137771.5|137671.5|137776.5|137676.5|137803.5|137703.5|137740|137640|198
1718670000000|2024-06-18 00:20:00|137777|137677|137782|137682|137833.5|137733.5|137770.5|137670.5|206
1718670300000|2024-06-18 00:25:00|137778|137678|137755|137655|137778.5|137678|137725|137578.5|238
1718670600000|2024-06-18 00:30:00|137757.5|137657.5|137735|137635|137763.5|137663.5|137708|137608|206
1718670900000|2024-06-18 00:35:00|137737|137637|137768.5|137668.5|137783.5|137683.5|137737|137637|167
1718671200000|2024-06-18 00:40:00|137755|137655|137735|137635|137775|137675|137735|137635|107
1718671500000|2024-06-18 00:45:00|137740|137640|137713.5|137613.5|137747|137647|137679|137579|151
1718671800000|2024-06-18 00:50:00|137713|137613|137770|137670|137770|137670|137710|137610|132
1718672100000|2024-06-18 00:55:00|137769.5|137669.5|137756.5|137656.5|137785|137685|137746.5|137646.5|183
1718672400000|2024-06-18 01:00:00|137756|137656|137816.5|137716.5|137830|137730|137753.5|137653.5|249
1718672700000|2024-06-18 01:05:00|137821.5|137721.5|137868.5|137768.5|137868.5|137768.5|137816.5|137716.5|221
1718673000000|2024-06-18 01:10:00|137868|137768|137850|137750|137893.5|137793.5|137850|137750|161
1718673300000|2024-06-18 01:15:00|137841.5|137741.5|137851.5|137751.5|137860|137760|137833|137733|113
1718673600000|2024-06-18 01:20:00|137853.5|137753.5|137886.5|137786.5|137892|137792|137851.5|137751.5|192
1718673900000|2024-06-18 01:25:00|137886|137786|137868|137768|137893.5|137793.5|137866.5|137766.5|133
1718674200000|2024-06-18 01:30:00|137868.5|137768.5|137901.5|137801.5|137907|137807|137850|137750|245
1718674500000|2024-06-18 01:35:00|137902.5|137802.5|137875|137775|137926.5|137826.5|137870|137770|174
1718674800000|2024-06-18 01:40:00|137874.5|137774.5|137888.5|137788.5|137925|137807|137848.5|137725|239
1718675100000|2024-06-18 01:45:00|137887.5|137787.5|137834.5|137734.5|137887.5|137787.5|137825|137725|205
1718675400000|2024-06-18 01:50:00|137836.5|137736.5|137795|137695|137837|137737|137788.5|137688.5|172
1718675700000|2024-06-18 01:55:00|137793.5|137693.5|137821.5|137721.5|137827|137727|137775|137675|152
1718676000000|2024-06-18 02:00:00|137822|137722|137838.5|137738.5|137856.5|137756.5|137821.5|137721.5|143
1718676300000|2024-06-18 02:05:00|137836.5|137736.5|137863.5|137763.5|137867|137767|137810|137710|195
1718676600000|2024-06-18 02:10:00|137863|137763|137836.5|137736.5|137865|137765|137820|137720|144
1718676900000|2024-06-18 02:15:00|137830|137730|137860|137760|137869|137769|137827.5|137727.5|87
1718677200000|2024-06-18 02:20:00|137858|137758|137870|137770|137878.5|137778.5|137848|137748|99
1718677500000|2024-06-18 02:25:00|137869.5|137769.5|137865|137765|137901.5|137801.5|137855|137755|118
1718677800000|2024-06-18 02:30:00|137866.5|137766.5|137847|137747|137875|137775|137847|137747|78
1718678100000|2024-06-18 02:35:00|137846.5|137746.5|137798.5|137698.5|137852|137752|137797|137697|137
1718678400000|2024-06-18 02:40:00|137783.5|137683.5|137765|137665|137797|137697|137738.5|137638.5|186
1718678700000|2024-06-18 02:45:00|137773.5|137673.5|137825|137725|137825|137725|137773.5|137673.5|100
1718679000000|2024-06-18 02:50:00|137826|137726|137851.5|137751.5|137853.5|137753.5|137808.5|137708.5|76
1718679300000|2024-06-18 02:55:00|137853.5|137753.5|137856.5|137756.5|137880|137780|137845|137745|110
1718679600000|2024-06-18 03:00:00|137855|137755|137870|137770|137885|137785|137838|137738|112
1718679900000|2024-06-18 03:05:00|137870.5|137770.5|137845|137745|137877|137777|137845|137745|58
1718680200000|2024-06-18 03:10:00|137844|137744|137855|137755|137858.5|137758.5|137825|137725|80
1718680500000|2024-06-18 03:15:00|137848|137748|137876.5|137776.5|137878.5|137778.5|137848|137748|61
1718680800000|2024-06-18 03:20:00|137885|137785|137892.5|137792.5|137893.5|137793.5|137870|137770|53
1718681100000|2024-06-18 03:25:00|137893.5|137793.5|137878.5|137778.5|137898.5|137798.5|137871.5|137771.5|53
1718681400000|2024-06-18 03:30:00|137880|137780|137941.5|137841.5|137954|137854|137874.5|137774.5|129
1718681700000|2024-06-18 03:35:00|137940|137840|137930|137830|137940|137840|137912|137812|132
1718682000000|2024-06-18 03:40:00|137930.5|137830.5|137910|137810|137983|137834.5|137904.5|137783|122
1718682300000|2024-06-18 03:45:00|137901.5|137801.5|137920|137820|137932.5|137832.5|137888.5|137788.5|127
1718682600000|2024-06-18 03:50:00|137919.5|137819.5|137888.5|137788.5|137919.5|137819.5|137879.5|137779.5|53
1718682900000|2024-06-18 03:55:00|137888|137788|137887|137787|137893.5|137793.5|137878.5|137778.5|52
1718683200000|2024-06-18 04:00:00|137886.5|137786.5|137900|137800|137908.5|137808.5|137879.5|137779.5|61
1718683500000|2024-06-18 04:05:00|137900.5|137800.5|137940|137840|137955|137855|137899.5|137799.5|73
1718683800000|2024-06-18 04:10:00|137931.5|137831.5|137968.5|137868.5|137982|137882|137926|137826|118
1718684100000|2024-06-18 04:15:00|137969|137869|137947|137847|137969|137869|137923|137823|64
1718684400000|2024-06-18 04:20:00|137946.5|137846.5|137966.5|137866.5|137977|137877|137933.5|137833.5|97
1718684700000|2024-06-18 04:25:00|137961.5|137861.5|137953.5|137853.5|138010|137869|137950|137801.5|53
1718685000000|2024-06-18 04:30:00|137954.5|137854.5|137948|137848|138073.5|137909|137948|137811.5|174
1718685300000|2024-06-18 04:35:00|137955|137855|137948|137848|137958.5|137858.5|137909.5|137809.5|149
1718685600000|2024-06-18 04:40:00|137948.5|137848.5|137973.5|137873.5|137980.5|137880.5|137946.5|137846.5|113
1718685900000|2024-06-18 04:45:00|137976.5|137876.5|137992|137892|138012|137912|137976.5|137876.5|136
1718686200000|2024-06-18 04:50:00|137993.5|137893.5|137998.5|137898.5|138040|137940|137991.5|137891.5|166
1718686500000|2024-06-18 04:55:00|138003.5|137903.5|137998.5|137898.5|138011.5|137911.5|137988.5|137888.5|135
1718686800000|2024-06-18 05:00:00|138000|137900|137963.5|137863.5|138000|137900|137950|137850|132
1718687100000|2024-06-18 05:05:00|137961.5|137861.5|137961.5|137861.5|137990|137890|137945|137845|90
1718687400000|2024-06-18 05:10:00|137962|137862|137950|137850|137967|137867|137943.5|137843.5|100
1718687700000|2024-06-18 05:15:00|137948.5|137848.5|137941.5|137841.5|137958.5|137858.5|137920|137820|135
1718688000000|2024-06-18 05:20:00|137938.5|137838.5|137938.5|137838.5|137953.5|137853.5|137923.5|137823.5|58
1718688300000|2024-06-18 05:25:00|137930|137830|137936.5|137836.5|137940.5|137840.5|137906.5|137806.5|68
1718688600000|2024-06-18 05:30:00|137936|137836|137935|137835|137952|137852|137928|137828|121
1718688900000|2024-06-18 05:35:00|137941.5|137841.5|137923.5|137823.5|137948.5|137848.5|137908.5|137808.5|116
1718689200000|2024-06-18 05:40:00|137919.5|137819.5|137943.5|137843.5|137947|137847|137900|137800|103
1718689500000|2024-06-18 05:45:00|137942.5|137842.5|137943|137843|137953.5|137853.5|137936.5|137836.5|67
1718689800000|2024-06-18 05:50:00|137945|137845|137998.5|137898.5|138034|137934|137943|137843|119
1718690100000|2024-06-18 05:55:00|138003.5|137903.5|137935|137835|138004|137904|137907|137807|142
1718690400000|2024-06-18 06:00:00|137933|137833|137918.5|137818.5|137939.5|137839.5|137908.5|137808.5|143
1718690700000|2024-06-18 06:05:00|137919.5|137819.5|137960|137860|137982|137882|137919.5|137819.5|146
1718691000000|2024-06-18 06:10:00|137950|137850|137987|137887|137995|137895|137938|137838|142
1718691300000|2024-06-18 06:15:00|137990|137890|137973.5|137873.5|138013.5|137913.5|137965|137865|142
1718691600000|2024-06-18 06:20:00|137973|137873|137916|137816|137973|137873|137905|137805|145
1718691900000|2024-06-18 06:25:00|137916.5|137816.5|137913.5|137813.5|137931.5|137831.5|137895|137795|134
1718692200000|2024-06-18 06:30:00|137915|137815|137910|137810|137932|137832|137905|137805|133
1718692500000|2024-06-18 06:35:00|137912|137812|137963.5|137863.5|138008.5|137864|137906.5|137780|54
1718692800000|2024-06-18 06:40:00|137963|137863|137945|137845|137978|137878|137945|137845|33
1718693100000|2024-06-18 06:45:00|137945.5|137845.5|137933.5|137833.5|137945.5|137845.5|137928|137828|21
1718693400000|2024-06-18 06:50:00|137933|137833|137983|137783|137983.5|137834|137931|137781.5|53
1718693700000|2024-06-18 06:55:00|137983.5|137783.5|137912|137812|137984|137833.5|137911.5|137767|38
1718694000000|2024-06-18 07:00:00|137911.5|137811.5|137950|137850|137955|137855|137896.5|137796.5|51
1718694300000|2024-06-18 07:05:00|137951.5|137851.5|137985|137885|137986.5|137886.5|137950|137850|71
1718694600000|2024-06-18 07:10:00|137985.5|137885.5|137986.5|137886.5|137986.5|137886.5|137983.5|137883.5|42
1718694900000|2024-06-18 07:15:00|137986|137886|138043.5|137943.5|138055|137955|137985|137885|100
1718695200000|2024-06-18 07:20:00|138043|137943|138015|137915|138044|137944|138015|137915|47
1718695500000|2024-06-18 07:25:00|138015.5|137915.5|138005|137905|138016.5|137916.5|138003.5|137903.5|12
1718695800000|2024-06-18 07:30:00|138006|137906|137956.5|137856.5|138014|137914|137956.5|137856.5|58
1718696100000|2024-06-18 07:35:00|137956|137856|137933.5|137833.5|137986.5|137863.5|137933.5|137786.5|59
1718696400000|2024-06-18 07:40:00|137934|137834|138031.5|137931.5|138033.5|137933.5|137933.5|137833.5|88
1718696700000|2024-06-18 07:45:00|138033.5|137933.5|138188|137988|138188.5|138025|138031|137931|136
1718697000000|2024-06-18 07:50:00|138187.5|137987.5|138143|138043|138218.5|138065.5|138142|137987.5|62
1718697300000|2024-06-18 07:55:00|138143.5|138043.5|138070|137970|138169|138047|138066.5|137943.5|71
1718697600000|2024-06-18 08:00:00|138069.5|137969.5|138136.5|138036.5|138161.5|138038.5|138069.5|137948|63
1718697900000|2024-06-18 08:05:00|138137|138037|138153.5|138053.5|138196.5|138053.5|138135|137990|41
1718698200000|2024-06-18 08:10:00|138154.5|138054.5|138175|138075|138175|138075|138138|138038|55
1718698500000|2024-06-18 08:15:00|138174.5|138074.5|138181.5|138081.5|138183.5|138083.5|138161.5|138061.5|55
1718698800000|2024-06-18 08:20:00|138180|138080|138203.5|138103.5|138203.5|138103.5|138180|138080|36
1718699100000|2024-06-18 08:25:00|138203|138103|138217|138117|138236.5|138136.5|138201.5|138101.5|63
1718699400000|2024-06-18 08:30:00|138216.5|138116.5|138254|138154|138287|138154|138200|138065|71
1718699700000|2024-06-18 08:35:00|138255|138155|138267|138167|138382|138182|138255|138105|106
1718700000000|2024-06-18 08:40:00|138305.5|138105.5|138213.5|138113.5|138305.5|138137|138213|138070|44
1718700300000|2024-06-18 08:45:00|138213|138113|138286.5|138086.5|138287|138127|138187|138053|79
1718700600000|2024-06-18 08:50:00|138287|138087|138356.5|138156.5|138357|138190|138223|138075|67
1718700900000|2024-06-18 08:55:00|138357|138157|138293|138193|138357|138209|138292|138155|40
1718701200000|2024-06-18 09:00:00|138285|138185|138286.5|138186.5|138370|138208|138276.5|138145|90
1718701500000|2024-06-18 09:05:00|138286|138186|138303.5|138203.5|138381.5|138225.5|138277|138129|198
1718701800000|2024-06-18 09:10:00|138301|138201|138300|138200|138350|138207|138255|138103.5|73
1718702100000|2024-06-18 09:15:00|138347|138147|138327|138127|138355|138205|138275|138115|116
1718702400000|2024-06-18 09:20:00|138327.5|138127.5|138348.5|138148.5|138349|138180|138251.5|138111|72
1718702700000|2024-06-18 09:25:00|138348|138148|138408.5|138208.5|138408.5|138236.5|138301.5|138148|46
1718703000000|2024-06-18 09:30:00|138410|138210|138395|138195|138412|138212|138394.5|138194.5|83
1718703300000|2024-06-18 09:35:00|138395.5|138195.5|138383.5|138183.5|138395.5|138195.5|138366|138166|71
1718703600000|2024-06-18 09:40:00|138384|138184|138372|138172|138384|138184|138365|138165|55
1718703900000|2024-06-18 09:45:00|138372.5|138172.5|138383|138183|138392|138230|138325|138169.5|125
1718704200000|2024-06-18 09:50:00|138384|138184|138325|138225|138384|138227|138323|138171.5|69
1718704500000|2024-06-18 09:55:00|138323.5|138223.5|138331.5|138231.5|138371.5|138233.5|138318|138168.5|33
1718704800000|2024-06-18 10:00:00|138332|138232|138331.5|138231.5|138332|138232|138331.5|138231.5|10
1718705100000|2024-06-18 10:05:00|138330.5|138230.5|138378|138178|138378.5|138232|138326.5|138178|18
1718705400000|2024-06-18 10:10:00|138378.5|138178.5|138383.5|138183.5|138383.5|138233.5|138328|138177|116
1718705700000|2024-06-18 10:15:00|138383|138183|138333.5|138233.5|138384|138234|138329|138183|23
1718706000000|2024-06-18 10:20:00|138333|138233|138315|138215|138334|138234|138314.5|138214.5|14
1718706300000|2024-06-18 10:25:00|138314.5|138214.5|138315|138215|138316|138216|138314.5|138214.5|12
1718706600000|2024-06-18 10:30:00|138353|138153|138302|138202|138353.5|138204|138298|138148.5|65
1718706900000|2024-06-18 10:35:00|138301.5|138201.5|138353|138153|138354|138202|138300|138151|23
1718707200000|2024-06-18 10:40:00|138301.5|138201.5|138353|138153|138354.5|138202|138301|138152.5|57
1718707500000|2024-06-18 10:45:00|138352.5|138152.5|138306.5|138206.5|138354.5|138208|138302|138152.5|79
1718707800000|2024-06-18 10:50:00|138306|138206|138332|138132|138348.5|138207.5|138269.5|138119.5|50
1718708100000|2024-06-18 10:55:00|138331.5|138131.5|138321.5|138121.5|138331.5|138131.5|138321|138121|67
1718708400000|2024-06-18 11:00:00|138297|138097|138295|138095|138297.5|138097.5|138293.5|138093.5|89
1718708700000|2024-06-18 11:05:00|138295.5|138095.5|138293.5|138093.5|138297|138097|138292|138092|121
1718709000000|2024-06-18 11:10:00|138294|138094|138300|138100|138302.5|138102.5|138291.5|138091.5|176
1718709300000|2024-06-18 11:15:00|138299.5|138099.5|138315|138115|138316|138164|138262.5|138099.5|119
1718709600000|2024-06-18 11:20:00|138315.5|138115.5|138270|138170|138325|138171|138268|138114.5|117
1718709900000|2024-06-18 11:25:00|138269|138169|138260|138160|138270|138170|138259.5|138159.5|32
1718710200000|2024-06-18 11:30:00|138259.5|138159.5|138258|138158|138260.5|138160.5|138258|138158|24
1718710500000|2024-06-18 11:35:00|138290|138090|138303.5|138103.5|138307|138152|138230|138080|82
1718710800000|2024-06-18 11:40:00|138303|138103|138290|138190|138307.5|138193.5|138289.5|138102.5|28
1718711100000|2024-06-18 11:45:00|138315|138215|138314|138214|138316.5|138216.5|138311.5|138211.5|25
1718711400000|2024-06-18 11:50:00|138315|138215|138276.5|138176.5|138360.5|138216.5|138275|138137|103
1718711700000|2024-06-18 11:55:00|138277|138177|138330|138130|138333.5|138190|138273|138125|84
1718712000000|2024-06-18 12:00:00|138330.5|138130.5|138297|138197|138335.5|138201.5|138288|138129.5|41
1718712300000|2024-06-18 12:05:00|138296.5|138196.5|138353|138153|138353|138200|138294.5|138131.5|91
1718712600000|2024-06-18 12:10:00|138354|138154|138358.5|138158.5|138358.5|138215|138287|138134.5|86
1718712900000|2024-06-18 12:15:00|138358|138158|138308.5|138208.5|138359.5|138213.5|138270|138140|119
1718713200000|2024-06-18 12:20:00|138307.5|138207.5|138357|138157|138357|138207.5|138303.5|138153|47
1718713500000|2024-06-18 12:25:00|138356.5|138156.5|138364|138042|138381|138170|138318.5|138040|193
1718713800000|2024-06-18 12:30:00|138381|138036|138086.5|137886.5|138381.5|138048|138040|137787|397
1718714100000|2024-06-18 12:35:00|138088|137888|138022|137822|138115|137915|138021.5|137821.5|261
1718714400000|2024-06-18 12:40:00|138023.5|137823.5|138055|137855|138058.5|137858.5|138015|137815|141
1718714700000|2024-06-18 12:45:00|138056|137856|138085|137885|138136.5|137936.5|138025.5|137850|162
1718715000000|2024-06-18 12:50:00|138084.5|137884.5|138167.5|137967.5|138168.5|138000|138053|137884.5|125
1718715300000|2024-06-18 12:55:00|138166.5|137966.5|138106.5|137906.5|138177|137977|138105.5|137905.5|184
1718715600000|2024-06-18 13:00:00|138068.5|137868.5|138080|137880|138139.5|137939.5|138050|137844|204
1718715900000|2024-06-18 13:05:00|138079|137879|138126.5|137926.5|138134.5|137934.5|138079|137879|103
1718716200000|2024-06-18 13:10:00|138126|137926|138035|137806|138127.5|137927.5|138011|137806|159
1718716500000|2024-06-18 13:15:00|138042|137842|138088|137888|138089|137889|138032|137815|199
1718716800000|2024-06-18 13:20:00|138088.5|137888.5|138103.5|137903.5|138105.5|137905.5|138086.5|137886.5|159
1718717100000|2024-06-18 13:25:00|138104.5|137904.5|138098.5|137898.5|138108.5|137908.5|138092|137892|106
1718717400000|2024-06-18 13:30:00|138102|137902|138110|137910|138110.5|137910.5|138074.5|137874.5|82
1718717700000|2024-06-18 13:35:00|138103.5|137903.5|138081.5|137881.5|138106.5|137906.5|138076.5|137876.5|90
1718718000000|2024-06-18 13:40:00|138081|137881|138043.5|137843.5|138082|137882|138042.5|137842.5|182
1718718300000|2024-06-18 13:45:00|138043|137843|137998|137798|138044|137844|137995|137795|102
1718718600000|2024-06-18 13:50:00|137998.5|137798.5|137963.5|137763.5|138006|137806|137925|137725|151
1718718900000|2024-06-18 13:55:00|137963|137763|138014.5|137814.5|138016|137816|137915|137715|133
1718719200000|2024-06-18 14:00:00|138006.5|137806.5|137951.5|137751.5|138006.5|137806.5|137946|137746|106
1718719500000|2024-06-18 14:05:00|137952|137752|137985|137785|137988.5|137788.5|137951.5|137751.5|86
1718719800000|2024-06-18 14:10:00|137985.5|137785.5|137943.5|137743.5|137985.5|137785.5|137942.5|137742.5|174
1718720100000|2024-06-18 14:15:00|137955|137755|137921.5|137721.5|137992.5|137792.5|137921|137721|170
1718720400000|2024-06-18 14:20:00|137922|137722|137901.5|137701.5|137922.5|137722.5|137901.5|137701.5|61
1718720700000|2024-06-18 14:25:00|137902|137702|137877.5|137677.5|137903|137703|137850|137650|110
1718721000000|2024-06-18 14:30:00|137863.5|137663.5|137907.5|137707.5|137919.5|137719.5|137849.5|137649.5|56
1718721300000|2024-06-18 14:35:00|137908|137708|137971.5|137771.5|137973|137773|137851.5|137651.5|164
1718721600000|2024-06-18 14:40:00|137971|137771|137966.5|137766.5|138082|137882|137958.5|137758.5|157
1718721900000|2024-06-18 14:45:00|137967|137767|137947|137747|137967.5|137767.5|137913.5|137713.5|213
1718722200000|2024-06-18 14:50:00|137946.5|137746.5|138035|137835|138084|137884|137898|137731.5|173
1718722500000|2024-06-18 14:55:00|138034.5|137834.5|138010|137810|138092|137892|137983.5|137783.5|139
1718722800000|2024-06-18 15:00:00|138009.5|137809.5|138027|137827|138032|137832|137970|137770|125
1718723100000|2024-06-18 15:05:00|138027.5|137827.5|138013.5|137813.5|138080|137880|138007|137807|155
1718723400000|2024-06-18 15:10:00|138014|137814|138041.5|137841.5|138081.5|137881.5|138005|137805|127
1718723700000|2024-06-18 15:15:00|138042|137842|137999|137799|138080|137870|137990.5|137790.5|171
1718724000000|2024-06-18 15:20:00|138000|137800|138065|137865|138066.5|137866.5|137964.5|137764.5|109
1718724300000|2024-06-18 15:25:00|138064.5|137864.5|138065|137865|138065.5|137865.5|137963.5|137763.5|108
1718724600000|2024-06-18 15:30:00|138064.5|137864.5|137991.5|137791.5|138065.5|137865.5|137930|137730|112
1718724900000|2024-06-18 15:35:00|137992|137792|137910|137710|137992.5|137792.5|137898.5|137698.5|124
1718725200000|2024-06-18 15:40:00|137909.5|137709.5|137865|137665|137910|137710|137863.5|137663.5|61
1718725500000|2024-06-18 15:45:00|137865.5|137665.5|137885|137685|137935|137735|137840.5|137640.5|99
1718725800000|2024-06-18 15:50:00|137884.5|137684.5|137903|137703|137962|137762|137884.5|137684.5|89
1718726100000|2024-06-18 15:55:00|137903.5|137703.5|137866.5|137666.5|137924|137724|137852.5|137652.5|103
1718726400000|2024-06-18 16:00:00|137866|137666|137843|137643|137895.5|137695.5|137843|137643|90
1718726700000|2024-06-18 16:05:00|137843.5|137643.5|137841.5|137641.5|137868.5|137668.5|137841.5|137641.5|40
1718727000000|2024-06-18 16:10:00|137842|137642|137855|137655|137855.5|137655.5|137825|137625|41
1718727300000|2024-06-18 16:15:00|137854.5|137654.5|137883.5|137683.5|137920.5|137720.5|137818.5|137618.5|175
1718727600000|2024-06-18 16:20:00|137883|137683|137833.5|137633.5|137884|137684|137833|137633|103
1718727900000|2024-06-18 16:25:00|137833|137633|137875|137675|138044|137723|137825|137625|53
1718728200000|2024-06-18 16:30:00|137875.5|137675.5|137855|137655|137913.5|137713.5|137851.5|137651.5|73
1718728500000|2024-06-18 16:35:00|137853|137653|137842|137642|137868.5|137668.5|137840|137640|84
1718728800000|2024-06-18 16:40:00|137841.5|137641.5|137828|137628|137848|137648|137826.5|137626.5|44
1718729100000|2024-06-18 16:45:00|137828.5|137628.5|137825|137625|137828.5|137628.5|137825|137625|8
1718729400000|2024-06-18 16:50:00|137770|137570|137778|137578|137801.5|137601.5|137770|137570|28
1718729700000|2024-06-18 16:55:00|137777.5|137577.5|137778|137578|137780.5|137580.5|137776.5|137576.5|161
1718730000000|2024-06-18 17:00:00|137779|137579|137810.5|137610.5|137818|137618|137728|137528|131
1718730300000|2024-06-18 17:05:00|137811|137611|137831.5|137631.5|138125|137765|137809.5|137609.5|115
1718730600000|2024-06-18 17:10:00|137860|137660|137826.5|137626.5|137862.5|137662.5|137818|137618|64
1718730900000|2024-06-18 17:15:00|137826|137626|137778|137578|137827.5|137627.5|137777.5|137577.5|85
1718731200000|2024-06-18 17:20:00|137750|137550|137777|137577|137785.5|137585.5|137750|137550|166
1718731500000|2024-06-18 17:25:00|137777.5|137577.5|137780|137580|137780.5|137580.5|137759.5|137559.5|134
1718731800000|2024-06-18 17:30:00|137770|137570|137800|137600|137817.5|137617.5|137768.5|137568.5|100
1718732100000|2024-06-18 17:35:00|137800.5|137600.5|137810|137610|137810|137610|137773.5|137573.5|85
1718732400000|2024-06-18 17:40:00|137809.5|137609.5|137788.5|137588.5|137810.5|137610.5|137769|137569|82
1718732700000|2024-06-18 17:45:00|137788|137588|137810|137610|137820.5|137620.5|137786.5|137586.5|66
1718733000000|2024-06-18 17:50:00|137809.5|137609.5|137808.5|137608.5|137820|137620|137806|137606|90
1718733300000|2024-06-18 17:55:00|137810|137610|137808.5|137608.5|137810|137610|137807|137607|75
1718733600000|2024-06-18 18:00:00|137809|137609|137855|137655|138118|137763.5|137808|137608|184
1718733900000|2024-06-18 18:05:00|137855.5|137655.5|137828.5|137628.5|137856|137656|137827|137627|232
1718734200000|2024-06-18 18:10:00|137828|137628|137816.5|137616.5|137831.5|137631.5|137815|137615|271
1718734500000|2024-06-18 18:15:00|137817|137617|137816.5|137616.5|137818.5|137618.5|137815|137615|198
1718734800000|2024-06-18 18:20:00|137817.5|137617.5|137820|137620|137842.5|137642.5|137815.5|137615.5|106
1718735100000|2024-06-18 18:25:00|137820.5|137620.5|137936.5|137736.5|138122|137777|137819|137619|205
1718735400000|2024-06-18 18:30:00|137936|137736|137934.5|137734.5|138102|137861.5|137911.5|137711.5|169
1718735700000|2024-06-18 18:35:00|137932.5|137732.5|137960.5|137760.5|138165|137892|137932.5|137732.5|225
1718736000000|2024-06-18 18:40:00|137961|137761|137913|137713|137997|137797|137912|137712|83
1718736300000|2024-06-18 18:45:00|137914.5|137714.5|137947|137747|137970|137770|137911.5|137711.5|79
1718736600000|2024-06-18 18:50:00|137947.5|137747.5|137861.5|137661.5|137947.5|137747.5|137846.5|137636|168
1718736900000|2024-06-18 18:55:00|137862|137662|137855|137655|137863|137663|137826.5|137626.5|88
1718737200000|2024-06-18 19:00:00|137854.5|137654.5|137858.5|137658.5|137882|137682|137836.5|137636.5|84
1718737500000|2024-06-18 19:05:00|137859.5|137659.5|137865|137665|137875.5|137675.5|137859.5|137659.5|16
1718737800000|2024-06-18 19:10:00|137872|137672|137878.5|137678.5|137879|137679|137872|137672|6
1718738100000|2024-06-18 19:15:00|137879|137679|137873.5|137673.5|137881.5|137681.5|137873.5|137673.5|14
1718738400000|2024-06-18 19:20:00|137873|137673|137873.5|137673.5|137874.5|137674.5|137872.5|137672.5|22
1718738700000|2024-06-18 19:25:00|137873|137673|137853.5|137653.5|137875|137675|137852|137652|34
1718739000000|2024-06-18 19:30:00|137856|137656|137875|137675|137876|137676|137856|137656|64
1718739300000|2024-06-18 19:35:00|137875.5|137675.5|137888.5|137688.5|137889|137689|137871.5|137671.5|24
1718739600000|2024-06-18 19:40:00|137889|137689|137888.5|137688.5|137889|137689|137888|137688|6
1718739900000|2024-06-18 19:45:00|137889|137689|137888|137688|137889|137689|137888|137688|5
1718740200000|2024-06-18 19:50:00|137890|137690|137891.5|137691.5|137892|137692|137890|137690|7
1718740500000|2024-06-18 19:55:00|137895|137695|137882|137682|137923|137723|137881|137681|75
1718755200000|2024-06-19 00:00:00|137913.5|137553.5|137823.5|137723.5|137921.5|137739|137775.5|137553|303
1718755500000|2024-06-19 00:05:00|137821.5|137721.5|137895|137795|137895|137795|137813|137713|291
1718755800000|2024-06-19 00:10:00|137891.5|137791.5|137867|137767|137901.5|137801.5|137863.5|137763.5|124
1718756100000|2024-06-19 00:15:00|137867.5|137767.5|137933|137833|137953|137853|137837|137737|206
1718756400000|2024-06-19 00:20:00|137933.5|137833.5|137922|137822|137963.5|137863.5|137913|137813|199
1718756700000|2024-06-19 00:25:00|137915|137815|137940|137840|137952|137852|137915|137815|127
1718757000000|2024-06-19 00:30:00|137938.5|137838.5|137935|137835|137956.5|137856.5|137922|137822|118
1718757300000|2024-06-19 00:35:00|137941.5|137841.5|137925|137825|137942|137842|137896.5|137796.5|97
1718757600000|2024-06-19 00:40:00|137925.5|137825.5|137915|137815|137953.5|137853.5|137901.5|137801.5|94
1718757900000|2024-06-19 00:45:00|137918|137818|137905|137805|137918.5|137818.5|137887|137787|72
1718758200000|2024-06-19 00:50:00|137905.5|137805.5|137913|137813|137937|137837|137905|137805|142
1718758500000|2024-06-19 00:55:00|137921.5|137821.5|137846.5|137746.5|137922|137822|137841.5|137741.5|191
1718758800000|2024-06-19 01:00:00|137841.5|137741.5|137823|137623|137848.5|137748.5|137788.5|137618|152
1718759100000|2024-06-19 01:05:00|137795|137695|137798.5|137698.5|137826.5|137703.5|137721.5|137561|219
1718759400000|2024-06-19 01:10:00|137800|137700|137840|137740|137850.5|137750.5|137787|137687|165
1718759700000|2024-06-19 01:15:00|137835|137735|137850|137750|137861.5|137761.5|137834.5|137734.5|102
1718760000000|2024-06-19 01:20:00|137848.5|137748.5|137895|137795|137895|137795|137838|137738|105
1718760300000|2024-06-19 01:25:00|137890|137790|137903|137803|137911.5|137811.5|137887|137787|63
1718760600000|2024-06-19 01:30:00|137903.5|137803.5|137865|137765|137928.5|137828.5|137860|137760|111
1718760900000|2024-06-19 01:35:00|137865.5|137765.5|137858.5|137758.5|137872|137772|137828|137728|89
1718761200000|2024-06-19 01:40:00|137856.5|137756.5|137773|137673|137872|137772|137766.5|137666.5|156
1718761500000|2024-06-19 01:45:00|137773.5|137673.5|137692|137592|137778.5|137678.5|137680|137580|256
1718761800000|2024-06-19 01:50:00|137691.5|137591.5|137698.5|137598.5|137701.5|137601.5|137623|137523|243
1718762100000|2024-06-19 01:55:00|137697.5|137597.5|137701.5|137501.5|137730|137601.5|137643.5|137488.5|209
1718762400000|2024-06-19 02:00:00|137700|137500|137692|137592|137707|137607|137643.5|137476.5|268
1718762700000|2024-06-19 02:05:00|137691.5|137591.5|137728|137628|137741|137641|137680|137580|132
1718763000000|2024-06-19 02:10:00|137730|137630|137738|137638|137750.5|137650.5|137721.5|137621.5|82
1718763300000|2024-06-19 02:15:00|137738.5|137638.5|137716.5|137616.5|137743|137643|137706|137606|113
1718763600000|2024-06-19 02:20:00|137717|137617|137725|137625|137739|137639|137716.5|137616.5|61
1718763900000|2024-06-19 02:25:00|137725.5|137625.5|137705|137605|137725.5|137625.5|137677|137577|109
1718764200000|2024-06-19 02:30:00|137704.5|137604.5|137716.5|137616.5|137727|137627|137669|137569|123
1718764500000|2024-06-19 02:35:00|137717|137617|137715|137615|137717|137617|137688.5|137588.5|88
1718764800000|2024-06-19 02:40:00|137714.5|137614.5|137728|137628|137728.5|137628.5|137691.5|137591.5|103
1718765100000|2024-06-19 02:45:00|137728.5|137628.5|137765|137665|137771.5|137671.5|137728.5|137628.5|123
1718765400000|2024-06-19 02:50:00|137765.5|137665.5|137788.5|137688.5|137799|137699|137765.5|137665.5|133
1718765700000|2024-06-19 02:55:00|137788|137688|137790|137690|137805.5|137705.5|137778|137678|76
1718766000000|2024-06-19 03:00:00|137787.5|137687.5|137793|137693|137821.5|137721.5|137786.5|137686.5|96
1718766300000|2024-06-19 03:05:00|137794|137694|137755|137655|137797|137697|137745|137645|129
1718766600000|2024-06-19 03:10:00|137755.5|137655.5|137750|137650|137780|137680|137748|137648|117
1718766900000|2024-06-19 03:15:00|137749.5|137649.5|137868.5|137768.5|137868.5|137768.5|137749.5|137649.5|137
1718767200000|2024-06-19 03:20:00|137867|137767|137963.5|137863.5|137963.5|137863.5|137867|137767|166
1718767500000|2024-06-19 03:25:00|137965|137865|137957|137857|137978.5|137878.5|137920|137820|129
1718767800000|2024-06-19 03:30:00|137953|137853|137992.5|137892.5|137999|137899|137941.5|137841.5|97
1718768100000|2024-06-19 03:35:00|137992|137892|138005|137905|138033.5|137933.5|137983.5|137883.5|117
1718768400000|2024-06-19 03:40:00|138005.5|137905.5|138038.5|137938.5|138058.5|137958.5|138005|137905|83
1718768700000|2024-06-19 03:45:00|138039.5|137939.5|138013.5|137913.5|138056.5|137956.5|138013.5|137913.5|96
1718769000000|2024-06-19 03:50:00|138013|137913|138005|137905|138025|137925|137993.5|137893.5|65
1718769300000|2024-06-19 03:55:00|138000|137900|138011.5|137911.5|138022|137922|137986.5|137886.5|93
1718769600000|2024-06-19 04:00:00|138008.5|137908.5|137993.5|137893.5|138012|137912|137991.5|137891.5|60
1718769900000|2024-06-19 04:05:00|137995|137895|137990|137890|138005|137905|137990|137890|79
1718770200000|2024-06-19 04:10:00|137991|137891|137978.5|137878.5|138021.5|137921.5|137971.5|137871.5|105
1718770500000|2024-06-19 04:15:00|137978|137878|137975|137875|137997|137897|137962|137862|97
1718770800000|2024-06-19 04:20:00|137976.5|137876.5|137986.5|137886.5|137998|137898|137970|137870|55
1718771100000|2024-06-19 04:25:00|137995|137895|137998.5|137898.5|138015|137915|137995|137895|51
1718771400000|2024-06-19 04:30:00|137999|137899|137988|137888|138002|137902|137975|137875|74
1718771700000|2024-06-19 04:35:00|137989|137889|138008.5|137908.5|138025|137925|137970|137870|72
1718772000000|2024-06-19 04:40:00|138013.5|137913.5|138011.5|137911.5|138014|137914|137998.5|137898.5|39
1718772300000|2024-06-19 04:45:00|138011|137911|137995|137895|138011.5|137911.5|137986.5|137886.5|87
1718772600000|2024-06-19 04:50:00|137997.5|137897.5|138040|137940|138052|137952|137993.5|137893.5|152
1718772900000|2024-06-19 04:55:00|138036.5|137936.5|138013.5|137913.5|138041.5|137941.5|138003|137903|66
1718773200000|2024-06-19 05:00:00|138011.5|137911.5|137988.5|137888.5|138011.5|137911.5|137986.5|137886.5|85
1718773500000|2024-06-19 05:05:00|137987.5|137887.5|137980|137880|137993.5|137893.5|137945|137845|114
1718773800000|2024-06-19 05:10:00|137981|137881|137966.5|137866.5|137981.5|137881.5|137948|137848|44
1718774100000|2024-06-19 05:15:00|137967.5|137867.5|137998.5|137898.5|138004|137904|137947|137847|77
1718774400000|2024-06-19 05:20:00|137999|137899|137960|137860|138018.5|137918.5|137960|137860|106
1718774700000|2024-06-19 05:25:00|137961|137861|137955|137855|137990|137890|137933.5|137833.5|131
1718775000000|2024-06-19 05:30:00|137953|137853|137950|137850|137955|137855|137910|137810|157
1718775300000|2024-06-19 05:35:00|137951|137851|137973.5|137873.5|137982|137882|137940|137840|144
1718775600000|2024-06-19 05:40:00|137972|137872|137990|137890|137998.5|137898.5|137972|137872|117
1718775900000|2024-06-19 05:45:00|137989|137889|137998|137898|138011.5|137911.5|137971.5|137871.5|78
1718776200000|2024-06-19 05:50:00|137997|137897|137983.5|137883.5|137998|137898|137973|137873|104
1718776500000|2024-06-19 05:55:00|137986.5|137886.5|137995|137895|138020|137920|137983|137883|105
1718776800000|2024-06-19 06:00:00|137993.5|137893.5|137985|137885|138040|137895.5|137965|137815|155
1718777100000|2024-06-19 06:05:00|137985.5|137885.5|137976.5|137876.5|137990.5|137890.5|137948|137848|131
1718777400000|2024-06-19 06:10:00|137983|137883|137981.5|137881.5|138000|137900|137979.5|137879.5|106
1718777700000|2024-06-19 06:15:00|137982|137882|137971.5|137871.5|137983.5|137883.5|137963|137863|105
1718778000000|2024-06-19 06:20:00|137973.5|137873.5|137983.5|137883.5|138013.5|137913.5|137963|137863|105
1718778300000|2024-06-19 06:25:00|137984|137884|137976.5|137876.5|137998.5|137898.5|137940|137840|235
1718778600000|2024-06-19 06:30:00|137975|137875|137995|137895|137998|137898|137943.5|137843.5|162
1718778900000|2024-06-19 06:35:00|138070|137870|138001.5|137901.5|138070|137920|137996.5|137870|31
1718779200000|2024-06-19 06:40:00|137998|137898|138086.5|137986.5|138137|137989|137996.5|137876.5|90
1718779500000|2024-06-19 06:45:00|138086|137986|138083.5|137983.5|138136.5|137987|138061.5|137933|65
1718779800000|2024-06-19 06:50:00|138082.5|137982.5|138000|137900|138118.5|137985|137999.5|137850|113
1718780100000|2024-06-19 06:55:00|137999|137899|137945|137845|138050|137900|137923|137782|117
1718780400000|2024-06-19 07:00:00|137925|137825|137958|137758|137970.5|137826.5|137904|137751.5|77
1718780700000|2024-06-19 07:05:00|137958.5|137758.5|137875|137775|137958.5|137785|137856.5|137733.5|81
1718781000000|2024-06-19 07:10:00|137875.5|137775.5|137931.5|137831.5|138020|137835|137875|137750|66
1718781300000|2024-06-19 07:15:00|137930.5|137830.5|137975|137875|138037.5|137888.5|137913|137813|86
1718781600000|2024-06-19 07:20:00|137975.5|137875.5|137960|137860|137992|137892|137955|137855|35
1718781900000|2024-06-19 07:25:00|137958.5|137858.5|137941.5|137841.5|137958.5|137858.5|137940|137840|12
1718782200000|2024-06-19 07:30:00|137941|137841|137955|137855|137955.5|137855.5|137941|137841|22
1718782500000|2024-06-19 07:35:00|137954.5|137854.5|137923.5|137823.5|137955|137855|137922|137822|20
1718782800000|2024-06-19 07:40:00|137920|137820|137915|137815|137922|137822|137912|137812|45
1718783100000|2024-06-19 07:45:00|137914.5|137814.5|137873|137773|137914.5|137814.5|137873|137773|29
1718783400000|2024-06-19 07:50:00|137873.5|137773.5|137903.5|137703.5|137904|137773.5|137851|137703.5|64
1718783700000|2024-06-19 07:55:00|137903|137703|137799.5|137599.5|137903.5|137710|137766.5|137599.5|96
1718784000000|2024-06-19 08:00:00|137748.5|137648.5|137748.5|137648.5|137814|137650|137712|137569.5|126
1718784300000|2024-06-19 08:05:00|137747|137647|137740|137640|137791|137648.5|137735|137586.5|28
1718784600000|2024-06-19 08:10:00|137739.5|137639.5|137742|137642|137742|137642|137739.5|137639.5|27
1718784900000|2024-06-19 08:15:00|137741.5|137641.5|137846.5|137746.5|137887|137757.5|137741.5|137641.5|116
1718785200000|2024-06-19 08:20:00|137848.5|137748.5|137838.5|137738.5|137859|137759|137837.5|137737.5|64
1718785500000|2024-06-19 08:25:00|137838|137738|137801.5|137701.5|137838|137738|137801|137701|46
1718785800000|2024-06-19 08:30:00|137802.5|137702.5|137808.5|137708.5|137808.5|137708.5|137801.5|137701.5|13
1718786100000|2024-06-19 08:35:00|137807|137707|137840|137640|137848.5|137707|137797.5|137631.5|67
1718786400000|2024-06-19 08:40:00|137840.5|137640.5|137808.5|137708.5|137850|137708.5|137800|137640|41
1718786700000|2024-06-19 08:45:00|137808|137708|137807|137707|137808.5|137708.5|137804.5|137704.5|19
1718787000000|2024-06-19 08:50:00|137806.5|137706.5|137808.5|137708.5|137810|137710|137806.5|137706.5|17
1718787300000|2024-06-19 08:55:00|137823.5|137723.5|137889.5|137689.5|137902.5|137755|137821.5|137685|58
1718787600000|2024-06-19 09:00:00|137890|137690|137890|137690|137892|137740|137836.5|137681.5|58
1718787900000|2024-06-19 09:05:00|137889|137689|137850|137750|137893|137750|137834.5|137683|77
1718788200000|2024-06-19 09:10:00|137849.5|137749.5|137850|137750|137850.5|137750.5|137849.5|137749.5|4
1718788500000|2024-06-19 09:15:00|137845|137745|137843|137743|137913.5|137768.5|137841.5|137713.5|64
1718788800000|2024-06-19 09:20:00|137844|137744|137861.5|137761.5|137861.5|137761.5|137843|137743|38
1718789100000|2024-06-19 09:25:00|137862|137762|137880|137780|137880.5|137780.5|137861.5|137761.5|27
1718789400000|2024-06-19 09:30:00|137877|137777|137876.5|137776.5|137877|137777|137875|137775|10
1718789700000|2024-06-19 09:35:00|137877|137777|137880|137780|137880|137780|137876.5|137776.5|6
1718790000000|2024-06-19 09:40:00|137881|137781|137890|137790|137890.5|137790.5|137880|137780|22
1718790300000|2024-06-19 09:45:00|137892|137792|137895|137795|137895.5|137795.5|137892|137792|8
1718790600000|2024-06-19 09:50:00|137892|137792|137890|137790|137892|137792|137886.5|137786.5|5
1718790900000|2024-06-19 09:55:00|137890.5|137790.5|137890|137790|137890.5|137790.5|137889.5|137789.5|4
1718791200000|2024-06-19 10:00:00|137889.5|137789.5|137891.5|137791.5|137892|137792|137889.5|137789.5|9
1718791500000|2024-06-19 10:05:00|137892|137792|137885|137785|137892|137792|137875|137775|15
1718791800000|2024-06-19 10:10:00|137888.5|137788.5|137885|137785|137888.5|137788.5|137885|137785|3
1718792100000|2024-06-19 10:15:00|137896.5|137796.5|137897|137797|137897.5|137797.5|137896.5|137796.5|3
1718792400000|2024-06-19 10:20:00|137896.5|137796.5|137895|137795|137896.5|137796.5|137890|137790|25
1718792700000|2024-06-19 10:25:00|137893.5|137793.5|137891.5|137791.5|137893.5|137793.5|137888.5|137788.5|24
1718793000000|2024-06-19 10:30:00|137891|137791|137891.5|137791.5|137944.5|137794.5|137891|137741.5|65
1718793300000|2024-06-19 10:35:00|137892|137792|137890|137790|137896|137796|137889.5|137789.5|23
1718793600000|2024-06-19 10:40:00|137889.5|137789.5|137888|137788|137890|137790|137888|137788|22
1718793900000|2024-06-19 10:45:00|137887.5|137787.5|137866.5|137766.5|137888.5|137788.5|137855|137755|25
1718794200000|2024-06-19 10:50:00|137865|137765|137915|137715|137916.5|137766|137864.5|137714.5|38
1718794500000|2024-06-19 10:55:00|137914.5|137714.5|137827|137727|137914.5|137762|137810.5|137656.5|96
1718794800000|2024-06-19 11:00:00|137828|137728|137878|137678|137879.5|137728.5|137828|137677.5|28
1718795100000|2024-06-19 11:05:00|137878.5|137678.5|137881.5|137681.5|137888.5|137688.5|137878.5|137678.5|79
1718795400000|2024-06-19 11:10:00|137882|137682|137880|137680|137882.5|137682.5|137879|137679|60
1718795700000|2024-06-19 11:15:00|137879|137679|137880|137680|137881.5|137681.5|137878|137678|54
1718796000000|2024-06-19 11:20:00|137879.5|137679.5|137898|137698|137900|137700|137879.5|137679.5|79
1718796300000|2024-06-19 11:25:00|137898.5|137698.5|137898.5|137698.5|137900|137700|137897|137697|100
1718796600000|2024-06-19 11:30:00|137898|137698|137910|137710|137910|137710|137898|137698|158
1718796900000|2024-06-19 11:35:00|137910.5|137710.5|137910|137710|137911.5|137761|137860|137708.5|53
1718797200000|2024-06-19 11:40:00|137905|137705|137922|137722|137923|137723|137905|137705|151
1718797500000|2024-06-19 11:45:00|137921.5|137721.5|137917|137717|137922.5|137722.5|137916|137716|51
1718797800000|2024-06-19 11:50:00|137916.5|137716.5|137916.5|137716.5|137918|137718|137915|137715|87
1718798100000|2024-06-19 11:55:00|137916|137716|137946.5|137746.5|137946.5|137746.5|137915.5|137715.5|89
1718798400000|2024-06-19 12:00:00|137947|137747|137925|137725|137947|137747|137923|137723|81
1718798700000|2024-06-19 12:05:00|137924.5|137724.5|137925|137725|137926.5|137726.5|137924|137724|92
1718799000000|2024-06-19 12:10:00|137924.5|137724.5|137921.5|137821.5|137959|137822.5|137921.5|137724.5|72
1718799300000|2024-06-19 12:15:00|137918|137818|137915|137815|137919.5|137819.5|137907.5|137807.5|48
1718799600000|2024-06-19 12:20:00|137915.5|137815.5|138036.5|137836.5|138038|137838|137915|137787.5|60
1718799900000|2024-06-19 12:25:00|138035|137835|138040|137840|138042.5|137842.5|138035|137835|118
1718800200000|2024-06-19 12:30:00|138041.5|137841.5|138033.5|137833.5|138041.5|137841.5|138027|137827|117
1718800500000|2024-06-19 12:35:00|138030|137830|138033|137833|138034.5|137834.5|138030|137830|24
1718800800000|2024-06-19 12:40:00|138033.5|137833.5|138045|137845|138046|137846|138032.5|137832.5|74
1718801100000|2024-06-19 12:45:00|138045.5|137845.5|138045|137845|138046.5|137846.5|138044|137844|34
1718801400000|2024-06-19 12:50:00|138045.5|137845.5|138055|137855|138057|137857|138037.5|137837.5|102
1718801700000|2024-06-19 12:55:00|138054.5|137854.5|138122|137922|138124|137924|138054.5|137854.5|86
1718802000000|2024-06-19 13:00:00|138122.5|137922.5|138122|137922|138123.5|137923.5|138120|137920|36
1718802300000|2024-06-19 13:05:00|138121.5|137921.5|138121.5|137921.5|138122.5|137922.5|138121|137921|28
1718802600000|2024-06-19 13:10:00|138122|137922|138093.5|137893.5|138128.5|137928.5|138092|137892|88
1718802900000|2024-06-19 13:15:00|138093|137893|138088|137888|138093.5|137893.5|138084.5|137884.5|83
1718803200000|2024-06-19 13:20:00|138087.5|137887.5|138098.5|137898.5|138101|137901|138086|137886|79
1718803500000|2024-06-19 13:25:00|138099.5|137899.5|138101.5|137901.5|138101.5|137901.5|138099.5|137899.5|12
1718803800000|2024-06-19 13:30:00|138102|137902|138081.5|137881.5|138112|137912|138068|137868|34
1718804100000|2024-06-19 13:35:00|138082|137882|138087|137887|138087.5|137887.5|138073.5|137873.5|40
1718804400000|2024-06-19 13:40:00|138086.5|137886.5|138088|137888|138089.5|137889.5|138078|137878|82
1718804700000|2024-06-19 13:45:00|138089.5|137889.5|138091.5|137891.5|138093|137893|138087|137887|152
1718805000000|2024-06-19 13:50:00|138093|137893|138092|137892|138097|137897|138087.5|137887.5|105
1718805300000|2024-06-19 13:55:00|138091|137891|138092|137892|138094.5|137894.5|138055|137855|115
1718805600000|2024-06-19 14:00:00|138086.5|137886.5|138088.5|137888.5|138088.5|137888.5|138068|137868|91
1718805900000|2024-06-19 14:05:00|138088|137888|138067|137867|138089.5|137889.5|138066.5|137866.5|119
1718806200000|2024-06-19 14:10:00|138080|137880|138083.5|137883.5|138088.5|137888.5|138080|137880|39
1718806500000|2024-06-19 14:15:00|138083|137883|138085|137885|138088.5|137888.5|138068.5|137868.5|60
1718806800000|2024-06-19 14:20:00|138084.5|137884.5|138088.5|137888.5|138092|137892|138072|137872|58
1718807100000|2024-06-19 14:25:00|138088|137888|138056.5|137856.5|138089|137889|138056.5|137856.5|34
1718807400000|2024-06-19 14:30:00|138056|137856|138041.5|137841.5|138067.5|137867.5|138041|137841|65
1718807700000|2024-06-19 14:35:00|138051.5|137851.5|138058|137858|138080|137880|138051|137851|71
1718808000000|2024-06-19 14:40:00|138058.5|137858.5|138015|137655|138224|138024|138014.5|137654.5|96
1718808300000|2024-06-19 14:45:00|138118.5|137918.5|138111|137911|138142.5|137942.5|138111|137911|37
1718808600000|2024-06-19 14:50:00|138112|137912|137997|137637|138112|137912|137996.5|137636.5|38
1718808900000|2024-06-19 14:55:00|137998.5|137638.5|138103|137903|138123.5|137923.5|137979.5|137619.5|156
1718809200000|2024-06-19 15:00:00|138103.5|137903.5|138098|137898|138104.5|137904.5|138093|137893|26
1718809500000|2024-06-19 15:05:00|138097|137897|138079.5|137879.5|138099.5|137899.5|137990.5|137630.5|67
1718809800000|2024-06-19 15:10:00|138080|137880|138075|137875|138081|137881|138074.5|137874.5|130
1718810100000|2024-06-19 15:15:00|138074.5|137874.5|138103.5|137903.5|138109|137909|138065.5|137865.5|96
1718810400000|2024-06-19 15:20:00|138104|137904|138113.5|137913.5|138114|137914|138103|137903|40
1718810700000|2024-06-19 15:25:00|138086.5|137886.5|138086.5|137886.5|138087|137887|138086.5|137886.5|7
1718811000000|2024-06-19 15:30:00|138087|137887|138086.5|137886.5|138087.5|137887.5|138086|137886|28
1718811300000|2024-06-19 15:35:00|138086|137886|138086.5|137886.5|138087.5|137887.5|138086|137886|37
1718811600000|2024-06-19 15:40:00|138087|137887|138087|137887|138087.5|137887.5|138086.5|137886.5|16
1718811900000|2024-06-19 15:45:00|138087.5|137887.5|138087|137887|138087.5|137887.5|138081.5|137881.5|15
1718812200000|2024-06-19 15:50:00|138086.5|137886.5|138087|137887|138125|137925|138086|137886|89
1718812500000|2024-06-19 15:55:00|138086.5|137886.5|138088.5|137888.5|138089|137889|138081.5|137881.5|22
1718812800000|2024-06-19 16:00:00|138088|137888|138088.5|137888.5|138090|137890|138088|137888|37
1718813100000|2024-06-19 16:05:00|138089.5|137889.5|138088.5|137888.5|138089.5|137889.5|138087.5|137887.5|52
1718813400000|2024-06-19 16:10:00|138088|137888|138089|137889|138090|137890|138087|137887|32
1718813700000|2024-06-19 16:15:00|138088.5|137888.5|138088.5|137888.5|138090|137890|138087.5|137887.5|51
1718814000000|2024-06-19 16:20:00|138087|137887|138088.5|137888.5|138090.5|137890.5|138087|137887|66
1718814300000|2024-06-19 16:25:00|138087|137887|138088.5|137888.5|138090.5|137890.5|138086.5|137886.5|103
1718814600000|2024-06-19 16:30:00|138087.5|137887.5|138088.5|137888.5|138090|137890|138087.5|137887.5|42
1718814900000|2024-06-19 16:35:00|138090|137890|138088.5|137888.5|138090|137890|138087|137887|46
1718815200000|2024-06-19 16:40:00|138087.5|137887.5|138113|137913|138160.5|137960.5|138078|137849|74
1718815500000|2024-06-19 16:45:00|138112.5|137912.5|138113.5|137913.5|138114.5|137914.5|138111.5|137911.5|27
1718815800000|2024-06-19 16:50:00|138112|137912|138113.5|137913.5|138115|137915|138111.5|137911.5|32
1718816100000|2024-06-19 16:55:00|138115|137915|138113.5|137913.5|138115|137915|138111.5|137911.5|125
1718816400000|2024-06-19 17:00:00|138093|137893|138093|137893|138094.5|137894.5|138091|137891|37
1718816700000|2024-06-19 17:05:00|138092.5|137892.5|138093|137893|138094.5|137894.5|138091.5|137891.5|28
1718817000000|2024-06-19 17:10:00|138092.5|137892.5|138093|137893|138094.5|137894.5|138092.5|137892.5|15
1718817300000|2024-06-19 17:15:00|138094.5|137894.5|138135|137935|138136.5|137936.5|138092.5|137892.5|23
1718817600000|2024-06-19 17:20:00|138134.5|137934.5|138135|137935|138136.5|137936.5|138134|137934|16
1718817900000|2024-06-19 17:25:00|138136.5|137936.5|138135|137935|138137|137937|138133|137933|16
1718818200000|2024-06-19 17:30:00|138136.5|137936.5|138135|137935|138136.5|137936.5|138133|137933|74
1718818500000|2024-06-19 17:35:00|138133.5|137933.5|138140|137940|138141|137941|138133.5|137933.5|27
1718819100000|2024-06-19 17:45:00|138140.5|137940.5|138140|137940|138140.5|137940.5|138139.5|137939.5|6
1718819400000|2024-06-19 17:50:00|138140.5|137940.5|138140|137940|138141|137941|138139|137939|14
1718819700000|2024-06-19 17:55:00|138139|137939|138140|137940|138141.5|137941.5|138139|137939|46
1718820000000|2024-06-19 18:00:00|138139|137939|138140|137940|138141|137941|138139|137939|24
1718820300000|2024-06-19 18:05:00|138140.5|137940.5|138140|137940|138140.5|137940.5|138139.5|137939.5|6
1718820600000|2024-06-19 18:10:00|138141|137941|138140|137940|138141|137941|138139|137939|22
1718820900000|2024-06-19 18:15:00|138139.5|137939.5|138140|137940|138141.5|137941.5|138139|137939|32
1718821200000|2024-06-19 18:20:00|138141|137941|138140|137940|138141.5|137941.5|138138.5|137938.5|28
1718821500000|2024-06-19 18:25:00|138140.5|137940.5|138140|137940|138141.5|137941.5|138138.5|137938.5|26
1718821800000|2024-06-19 18:30:00|138140.5|137940.5|138140|137940|138141.5|137941.5|138139|137939|41
1718822100000|2024-06-19 18:35:00|138141|137941|138140|137940|138141|137941|138140|137940|32
1718822400000|2024-06-19 18:40:00|138141|137941|138140|137940|138141|137941|138139|137939|26
1718822700000|2024-06-19 18:45:00|138141|137941|138140|137940|138141|137941|138140|137940|10
1718823000000|2024-06-19 18:50:00|138140.5|137940.5|138140|137940|138141.5|137941.5|138139|137939|40
1718823300000|2024-06-19 18:55:00|138139|137939|138140|137940|138141|137941|138139|137939|22
1718823600000|2024-06-19 19:00:00|138141|137941|138140|137940|138141.5|137941.5|138139|137939|14
1718823900000|2024-06-19 19:05:00|138141|137941|138130|137930|138141|137941|138130|137930|8
1718824200000|2024-06-19 19:10:00|138131|137931|138130|137930|138131|137931|138129.5|137929.5|14
1718824500000|2024-06-19 19:15:00|138129.5|137929.5|138130|137930|138130|137930|138129.5|137929.5|26
1718824800000|2024-06-19 19:20:00|138129.5|137929.5|138130|137930|138130.5|137930.5|138128.5|137928.5|6
1718825100000|2024-06-19 19:25:00|138129.5|137929.5|138130|137930|138130.5|137930.5|138129|137929|10
1718825400000|2024-06-19 19:30:00|138130.5|137930.5|138089|137889|138130.5|137930.5|138065|137865|50
1718825700000|2024-06-19 19:35:00|138088.5|137888.5|138088.5|137888.5|138089|137889|138088|137888|13
1718826000000|2024-06-19 19:40:00|138090|137890|138088.5|137888.5|138090|137890|138088|137888|4
1718826300000|2024-06-19 19:45:00|138088|137888|138088.5|137888.5|138089.5|137889.5|138087.5|137887.5|8
1718826600000|2024-06-19 19:50:00|138089|137889|138089|137889|138089.5|137889.5|138088.5|137888.5|4
1718826900000|2024-06-19 19:55:00|138090|137890|138098.5|137898.5|138109.5|137909.5|138088.5|137888.5|24
1718841600000|2024-06-20 00:00:00|138191|137864|138156.5|138056.5|138282|138060.5|138125|137864|415
1718841900000|2024-06-20 00:05:00|138157|138057|138098.5|137998.5|138187|138087|138095|137995|160
1718842200000|2024-06-20 00:10:00|138100|138000|138149.5|138049.5|138150|138050|138070|137970|179
1718842500000|2024-06-20 00:15:00|138150|138050|138156.5|138056.5|138202|138102|138143|138043|219
1718842800000|2024-06-20 00:20:00|138157.5|138057.5|138153.5|138053.5|138172|138072|138141|138041|143
1718843100000|2024-06-20 00:25:00|138153|138053|138161.5|138061.5|138180.5|138080.5|138131.5|138031.5|145
1718843400000|2024-06-20 00:30:00|138153|138053|138170|138070|138178|138078|138143|138043|73
1718843700000|2024-06-20 00:35:00|138178.5|138078.5|138106.5|138006.5|138180|138080|138090|137990|101
1718844000000|2024-06-20 00:40:00|138107|138007|138110|138010|138128.5|138028.5|138078|137928.5|146
1718844300000|2024-06-20 00:45:00|138107|138007|138105|138005|138163.5|138063.5|138088|137988|150
1718844600000|2024-06-20 00:50:00|138103.5|138003.5|138056.5|137956.5|138105|138005|138038.5|137938.5|170
1718844900000|2024-06-20 00:55:00|138063.5|137963.5|138063.5|137963.5|138086.5|137986.5|138049.5|137949.5|116
1718845200000|2024-06-20 01:00:00|138063|137963|137983|137883|138068.5|137968.5|137945|137585|233
1718845500000|2024-06-20 01:05:00|137982.5|137882.5|138013|137913|138019|137919|137945|137845|256
1718845800000|2024-06-20 01:10:00|138008.5|137908.5|138033.5|137933.5|138051.5|137951.5|138006.5|137906.5|210
1718846100000|2024-06-20 01:15:00|138033|137933|138315|138215|138509|138283.5|138033|137885|476
1718846400000|2024-06-20 01:20:00|138311.5|138211.5|138275|138175|138318.5|138218.5|138247|138147|266
1718846700000|2024-06-20 01:25:00|138273.5|138173.5|138303.5|138203.5|138311.5|138211.5|138251.5|138151.5|168
1718847000000|2024-06-20 01:30:00|138305|138205|138275|138175|138320|138220|138258.5|138158.5|262
1718847300000|2024-06-20 01:35:00|138276.5|138176.5|138215|138115|138290|138190|138180|138080|317
1718847600000|2024-06-20 01:40:00|138216|138116|138210|138110|138225|138125|138195|138095|164
1718847900000|2024-06-20 01:45:00|138208.5|138108.5|138213.5|138113.5|138270|138170|138206.5|138106.5|159
1718848200000|2024-06-20 01:50:00|138218.5|138118.5|138233.5|138133.5|138268.5|138168.5|138210|138110|181
1718848500000|2024-06-20 01:55:00|138233|138133|138197|138097|138253.5|138153.5|138180|138080|170
1718848800000|2024-06-20 02:00:00|138193.5|138093.5|138230|138130|138238.5|138138.5|138193.5|138093.5|139
1718849100000|2024-06-20 02:05:00|138220|138120|138257|138157|138272|138172|138210|138110|98
1718849400000|2024-06-20 02:10:00|138250|138150|138223.5|138123.5|138270|138170|138208|138108|136
1718849700000|2024-06-20 02:15:00|138230|138130|138213.5|138113.5|138238.5|138138.5|138211.5|138111.5|118
1718850000000|2024-06-20 02:20:00|138216.5|138116.5|138198.5|138098.5|138218.5|138118.5|138188|138088|83
1718850300000|2024-06-20 02:25:00|138193.5|138093.5|138171.5|138071.5|138193.5|138093.5|138155|138055|128
1718850600000|2024-06-20 02:30:00|138170|138070|138235|138135|138241.5|138141.5|138168|138068|122
1718850900000|2024-06-20 02:35:00|138236.5|138136.5|138243|138143|138248.5|138148.5|138216|138116|136
1718851200000|2024-06-20 02:40:00|138242.5|138142.5|138246.5|138146.5|138268.5|138168.5|138236|138136|131
1718851500000|2024-06-20 02:45:00|138246|138146|138263.5|138163.5|138264|138164|138242.5|138142.5|89
1718851800000|2024-06-20 02:50:00|138263|138163|138253.5|138153.5|138264|138164|138241.5|138141.5|64
1718852100000|2024-06-20 02:55:00|138247|138147|138232|138132|138253.5|138153.5|138230|138130|129
1718852400000|2024-06-20 03:00:00|138231.5|138131.5|138288|138188|138317|138217|138230|138130|174
1718852700000|2024-06-20 03:05:00|138283|138183|138293.5|138193.5|138293.5|138193.5|138261.5|138161.5|77
1718853000000|2024-06-20 03:10:00|138293|138193|138256.5|138156.5|138293|138193|138251.5|138151.5|44
1718853300000|2024-06-20 03:15:00|138255|138155|138221.5|138121.5|138270|138170|138221.5|138121.5|95
1718853600000|2024-06-20 03:20:00|138223.5|138123.5|138257|138157|138257|138157|138221.5|138121.5|60
1718853900000|2024-06-20 03:25:00|138253.5|138153.5|138233|138133|138260.5|138160.5|138228|138128|31
1718854200000|2024-06-20 03:30:00|138233.5|138133.5|138250|138150|138259|138159|138233.5|138133.5|59
1718854500000|2024-06-20 03:35:00|138251.5|138151.5|138237|138137|138257|138157|138221.5|138121.5|72
1718854800000|2024-06-20 03:40:00|138233.5|138133.5|138203.5|138103.5|138233.5|138133.5|138190|138090|69
1718855100000|2024-06-20 03:45:00|138204|138104|138206.5|138106.5|138208|138108|138188.5|138088.5|58
1718855400000|2024-06-20 03:50:00|138207|138107|138196.5|138096.5|138207.5|138107.5|138188.5|138088.5|77
1718855700000|2024-06-20 03:55:00|138197|138097|138191.5|138091.5|138211.5|138111.5|138178.5|138078.5|31
1718856000000|2024-06-20 04:00:00|138198|138098|138197|138097|138201.5|138101.5|138158|138058|107
1718856300000|2024-06-20 04:05:00|138196.5|138096.5|138231.5|138131.5|138231.5|138131.5|138196|138096|62
1718856600000|2024-06-20 04:10:00|138229.5|138129.5|138251.5|138151.5|138260|138160|138205|138105|73
1718856900000|2024-06-20 04:15:00|138250.5|138150.5|138242|138142|138250.5|138150.5|138223.5|138123.5|93
1718857200000|2024-06-20 04:20:00|138243|138143|138240|138140|138255|138155|138228.5|138128.5|60
1718857500000|2024-06-20 04:25:00|138241.5|138141.5|138245|138145|138263.5|138163.5|138223|138123|100
1718857800000|2024-06-20 04:30:00|138236.5|138136.5|138255|138155|138260|138160|138233|138133|72
1718858100000|2024-06-20 04:35:00|138253.5|138153.5|138238.5|138138.5|138253.5|138153.5|138225|138125|38
1718858400000|2024-06-20 04:40:00|138235|138135|138207|138107|138251.5|138151.5|138198.5|138098.5|89
1718858700000|2024-06-20 04:45:00|138205|138105|138218.5|138118.5|138225|138125|138190|138090|125
1718859000000|2024-06-20 04:50:00|138219|138119|138240|138140|138245.5|138145.5|138208.5|138108.5|68
1718859300000|2024-06-20 04:55:00|138241.5|138141.5|138245|138145|138245.5|138145.5|138238|138138|34
1718859600000|2024-06-20 05:00:00|138244.5|138144.5|138220|138120|138246.5|138146.5|138208|138108|70
1718859900000|2024-06-20 05:05:00|138219.5|138119.5|138228|138128|138236|138136|138219.5|138119.5|73
1718860200000|2024-06-20 05:10:00|138230|138130|138223|138123|138230|138130|138207.5|138107.5|56
1718860500000|2024-06-20 05:15:00|138224|138124|138216.5|138116.5|138252|138152|138216.5|138116.5|130
1718860800000|2024-06-20 05:20:00|138210|138110|138238|138138|138253.5|138153.5|138208|138108|115
1718861100000|2024-06-20 05:25:00|138239|138139|138238.5|138138.5|138245|138145|138205|138105|75
1718861400000|2024-06-20 05:30:00|138238|138138|138233|138133|138238.5|138138.5|138218|138118|72
1718861700000|2024-06-20 05:35:00|138234|138134|138243.5|138143.5|138254|138154|138228.5|138128.5|93
1718862000000|2024-06-20 05:40:00|138244|138144|138243.5|138143.5|138255|138155|138237|138137|91
1718862300000|2024-06-20 05:45:00|138243|138143|138250|138150|138252|138152|138243|138143|54
1718862600000|2024-06-20 05:50:00|138250.5|138150.5|138256.5|138156.5|138277|138177|138248.5|138148.5|79
1718862900000|2024-06-20 05:55:00|138258|138158|138255|138155|138265.5|138165.5|138253|138153|95
1718863200000|2024-06-20 06:00:00|138258.5|138158.5|138241.5|138141.5|138267|138167|138233|138133|152
1718863500000|2024-06-20 06:05:00|138242|138142|138303.5|138203.5|138307|138207|138238.5|138138.5|161
1718863800000|2024-06-20 06:10:00|138302.5|138202.5|138303|138203|138312|138212|138283|138183|124
1718864100000|2024-06-20 06:15:00|138298.5|138198.5|138283|138183|138303.5|138203.5|138251.5|138151.5|125
1718864400000|2024-06-20 06:20:00|138283.5|138183.5|138270|138170|138288|138188|138268.5|138168.5|48
1718864700000|2024-06-20 06:25:00|138260|138160|138290|138190|138293.5|138193.5|138250|138150|100
1718865000000|2024-06-20 06:30:00|138285|138185|138288.5|138188.5|138293|138193|138264.5|138164.5|106
1718865300000|2024-06-20 06:35:00|138291|138191|138356.5|138156.5|138357|138213.5|138287|138143|80
1718865600000|2024-06-20 06:40:00|138356|138156|138360|138160|138361|138161|138356|138156|69
1718865900000|2024-06-20 06:45:00|138359.5|138159.5|138363.5|138163.5|138366.5|138166.5|138354|138154|67
1718866200000|2024-06-20 06:50:00|138364|138164|138323.5|138223.5|138366|138223.5|138310.5|138154.5|87
1718866500000|2024-06-20 06:55:00|138323|138223|138313|138213|138373.5|138223|138313|138159.5|106
1718866800000|2024-06-20 07:00:00|138315|138215|138320|138220|138329|138229|138313|138213|56
1718867100000|2024-06-20 07:05:00|138320.5|138220.5|138356.5|138256.5|138451.5|138263.5|138319.5|138215|64
1718867400000|2024-06-20 07:10:00|138356|138256|138366.5|138266.5|138368.5|138268.5|138345|138245|72
1718867700000|2024-06-20 07:15:00|138366|138266|138282.5|138182.5|138366.5|138266.5|138280|138180|58
1718868000000|2024-06-20 07:20:00|138281.5|138181.5|138295|138195|138295.5|138195.5|138281.5|138181.5|9
1718868300000|2024-06-20 07:25:00|138288.5|138188.5|138283.5|138183.5|138288.5|138188.5|138283.5|138183.5|11
1718868600000|2024-06-20 07:30:00|138281.5|138181.5|138313|138213|138427|138245|138255|138063.5|117
1718868900000|2024-06-20 07:35:00|138313.5|138213.5|138335|138235|138335.5|138235.5|138313|138213|43
1718869200000|2024-06-20 07:40:00|138345|138245|138396.5|138296.5|138397|138297|138345|138245|37
1718869500000|2024-06-20 07:45:00|138397|138297|138456.5|138356.5|138505|138356.5|138382|138273|83
1718869800000|2024-06-20 07:50:00|138457|138357|138387|138287|138457|138357|138378|138229.5|80
1718870100000|2024-06-20 07:55:00|138386.5|138286.5|138437|138337|138465|138350|138385|138263|60
1718870400000|2024-06-20 08:00:00|138436.5|138336.5|138486.5|138386.5|138486.5|138386.5|138431.5|138331.5|50
1718870700000|2024-06-20 08:05:00|138486|138386|138521.5|138421.5|138523.5|138423.5|138486|138386|84
1718871000000|2024-06-20 08:10:00|138522|138422|138483|138383|138528.5|138428.5|138483|138383|25
1718871300000|2024-06-20 08:15:00|138483.5|138383.5|138485|138385|138511|138411|138474.5|138374.5|68
1718871600000|2024-06-20 08:20:00|138484|138384|138482|138382|138486.5|138386.5|138479.5|138379.5|22
1718871900000|2024-06-20 08:25:00|138481.5|138381.5|138468|138368|138483.5|138383.5|138441.5|138341.5|35
1718872200000|2024-06-20 08:30:00|138468.5|138368.5|138428.5|138328.5|138480|138370|138410|138270|64
1718872500000|2024-06-20 08:35:00|138428|138328|138403.5|138303.5|138432|138330|138395|138232|37
1718872800000|2024-06-20 08:40:00|138406.5|138306.5|138435|138335|138438.5|138338.5|138368|138211.5|69
1718873100000|2024-06-20 08:45:00|138437.5|138337.5|138447|138347|138449|138349|138423.5|138323.5|37
1718873400000|2024-06-20 08:50:00|138446.5|138346.5|138455|138355|138457|138357|138445.5|138345.5|43
1718873700000|2024-06-20 08:55:00|138456.5|138356.5|138451.5|138351.5|138456.5|138356.5|138450|138350|28
1718874000000|2024-06-20 09:00:00|138453.5|138353.5|138448.5|138348.5|138459|138359|138446.5|138346.5|42
1718874300000|2024-06-20 09:05:00|138448|138348|138445|138345|138450|138350|138445|138345|21
1718874600000|2024-06-20 09:10:00|138443|138343|138457|138357|138462|138362|138440|138340|36
1718874900000|2024-06-20 09:15:00|138450|138350|138446.5|138346.5|138450|138350|138438.5|138338.5|26
1718875200000|2024-06-20 09:20:00|138447|138347|138448|138348|138457|138357|138446.5|138346.5|34
1718875500000|2024-06-20 09:25:00|138448.5|138348.5|138476.5|138376.5|138476.5|138376.5|138447.5|138347.5|50
1718875800000|2024-06-20 09:30:00|138477|138377|138503|138403|138503.5|138403.5|138474.5|138374.5|61
1718876100000|2024-06-20 09:35:00|138503.5|138403.5|138491.5|138391.5|138505|138405|138489.5|138389.5|36
1718876400000|2024-06-20 09:40:00|138492|138392|138513|138413|138562.5|138413.5|138491.5|138361|91
1718876700000|2024-06-20 09:45:00|138513.5|138413.5|138516.5|138416.5|138517|138417|138513.5|138413.5|30
1718877000000|2024-06-20 09:50:00|138517|138417|138517|138417|138527.5|138427.5|138513|138413|50
1718877300000|2024-06-20 09:55:00|138573|138373|138530.5|138430.5|138577|138430.5|138524.5|138373|36
1718877600000|2024-06-20 10:00:00|138531.5|138431.5|138543|138443|138593.5|138443.5|138531.5|138381.5|31
1718877900000|2024-06-20 10:05:00|138543.5|138443.5|138557|138457|138605|138457|138528.5|138401.5|22
1718878200000|2024-06-20 10:10:00|138556.5|138456.5|138590|138490|138593.5|138493.5|138556.5|138456.5|42
1718878500000|2024-06-20 10:15:00|138587.5|138487.5|138581.5|138481.5|138588.5|138488.5|138581.5|138481.5|17
1718878800000|2024-06-20 10:20:00|138582|138482|138540|138440|138582|138482|138536.5|138436.5|14
1718879100000|2024-06-20 10:25:00|138539|138439|138535|138435|138539|138439|138526.5|138426.5|19
1718879400000|2024-06-20 10:30:00|138540|138440|138541.5|138441.5|138545|138445|138536.5|138436.5|23
1718879700000|2024-06-20 10:35:00|138542.5|138442.5|138543.5|138443.5|138545.5|138445.5|138536|138436|41
1718880000000|2024-06-20 10:40:00|138544|138444|138543.5|138443.5|138544|138444|138541|138441|22
1718880300000|2024-06-20 10:45:00|138542.5|138442.5|138543.5|138443.5|138544|138444|138542.5|138442.5|4
1718880600000|2024-06-20 10:50:00|138542|138442|138537|138437|138544|138444|138536.5|138436.5|12
1718880900000|2024-06-20 10:55:00|138536.5|138436.5|138536.5|138436.5|138540.5|138440.5|138535.5|138435.5|37
1718881200000|2024-06-20 11:00:00|138535.5|138435.5|138531.5|138431.5|138539|138439|138528|138428|80
1718881500000|2024-06-20 11:05:00|138532|138432|138518.5|138418.5|138569.5|138432|138511.5|138368|64
1718881800000|2024-06-20 11:10:00|138519|138419|138518.5|138418.5|138520|138420|138505|138405|42
1718882100000|2024-06-20 11:15:00|138517.5|138417.5|138483.5|138383.5|138578.5|138430|138478|138370|72
1718882400000|2024-06-20 11:20:00|138485|138385|138496.5|138396.5|138497|138397|138478.5|138378.5|56
1718882700000|2024-06-20 11:25:00|138501.5|138401.5|138498.5|138398.5|138505.5|138405.5|138496|138396|24
1718883000000|2024-06-20 11:30:00|138495|138395|138541.5|138341.5|138541.5|138395.5|138476.5|138341.5|51
1718883300000|2024-06-20 11:35:00|138542|138342|138548.5|138348.5|138566.5|138400|138493|138342|45
1718883600000|2024-06-20 11:40:00|138585|138385|138545|138445|138585|138445.5|138530.5|138385|37
1718883900000|2024-06-20 11:45:00|138545.5|138445.5|138545|138445|138560.5|138460.5|138544.5|138444.5|30
1718884200000|2024-06-20 11:50:00|138550|138450|138576.5|138476.5|138627.5|138478.5|138550|138416.5|32
1718884500000|2024-06-20 11:55:00|138577|138477|138695|138595|139000|138640|138576.5|138452.5|130
1718884800000|2024-06-20 12:00:00|138695.5|138595.5|138670|138570|138715.5|138597|138657.5|138513|89
1718885100000|2024-06-20 12:05:00|138671.5|138571.5|138628|138528|138715.5|138571.5|138628|138478|189
1718885400000|2024-06-20 12:10:00|138628.5|138528.5|138628.5|138528.5|138679|138529.5|138626.5|138477.5|251
1718885700000|2024-06-20 12:15:00|138628|138528|138628.5|138528.5|138683.5|138529|138603|138448.5|132
1718886000000|2024-06-20 12:20:00|138605|138505|138618.5|138518.5|138663.5|138518.5|138590|138441.5|96
1718886300000|2024-06-20 12:25:00|138618|138518|138680|138480|138686.5|138522|138614|138465|154
1718886600000|2024-06-20 12:30:00|138658.5|138458.5|138680|138480|138680|138480|138585|138385|180
1718886900000|2024-06-20 12:35:00|138679|138479|138731.5|138531.5|138738.5|138565|138618|138474|134
1718887200000|2024-06-20 12:40:00|138731|138531|138723.5|138623.5|138784|138625.5|138690|138521|130
1718887500000|2024-06-20 12:45:00|138722.5|138622.5|138767|138567|138767|138623.5|138694.5|138555|58
1718887800000|2024-06-20 12:50:00|138766.5|138566.5|138723.5|138623.5|138767|138623.5|138695|138550|73
1718888100000|2024-06-20 12:55:00|138723|138623|138773.5|138673.5|138824|138677.5|138723|138576.5|72
1718888400000|2024-06-20 13:00:00|138773|138673|138785|138585|138824|138673|138773|138584|126
1718888700000|2024-06-20 13:05:00|138784.5|138584.5|138811.5|138611.5|138819|138619|138716.5|138516.5|140
1718889000000|2024-06-20 13:10:00|138812|138612|138798|138598|138812|138643.5|138726|138576|140
1718889300000|2024-06-20 13:15:00|138798.5|138598.5|138778.5|138678.5|138837|138686.5|138775|138597.5|66
1718889600000|2024-06-20 13:20:00|138778|138678|138788.5|138688.5|138870|138714.5|138778|138624.5|113
1718889900000|2024-06-20 13:25:00|138788|138688|138786.5|138686.5|138857.5|138707|138770|138623|86
1718890200000|2024-06-20 13:30:00|138773.5|138673.5|138828|138628|138847.5|138673.5|138773.5|138593.5|186
1718890500000|2024-06-20 13:35:00|138828.5|138628.5|138860|138660|138864|138664|138827.5|138627.5|164
1718890800000|2024-06-20 13:40:00|138860.5|138660.5|138838|138638|138860.5|138660.5|138837.5|138637.5|139
1718891100000|2024-06-20 13:45:00|138838.5|138638.5|138838|138638|138839.5|138639.5|138837.5|138637.5|131
1718891400000|2024-06-20 13:50:00|138838.5|138638.5|138861.5|138661.5|138866|138666|138838|138638|197
1718891700000|2024-06-20 13:55:00|138862|138662|138858|138658|138865|138665|138833.5|138633.5|172
1718892000000|2024-06-20 14:00:00|138860|138660|138898.5|138698.5|138906.5|138706.5|138846|138646|263
1718892300000|2024-06-20 14:05:00|138898|138698|138872|138672|138902|138702|138870|138670|254
1718892600000|2024-06-20 14:10:00|138872.5|138672.5|138846.5|138646.5|138882|138731.5|138831.5|138645.5|144
1718892900000|2024-06-20 14:15:00|138847|138647|138781.5|138581.5|138847|138647|138766.5|138566.5|170
1718893200000|2024-06-20 14:20:00|138781|138581|138763.5|138563.5|138783.5|138583.5|138706.5|138506.5|164
1718893500000|2024-06-20 14:25:00|138771.5|138571.5|138785|138585|138805|138605|138755.5|138555.5|219
1718893800000|2024-06-20 14:30:00|138784|138584|138780|138580|138785|138585|138730|138530|179
1718894100000|2024-06-20 14:35:00|138790|138590|138773.5|138573.5|138791|138591|138769.5|138569.5|136
1718894400000|2024-06-20 14:40:00|138773|138573|138783.5|138583.5|138784.5|138584.5|138772.5|138572.5|201
1718894700000|2024-06-20 14:45:00|138783|138583|138835|138635|138836|138685|138782.5|138582.5|162
1718895000000|2024-06-20 14:50:00|138834.5|138634.5|138850|138650|138851|138651|138834|138634|113
1718895300000|2024-06-20 14:55:00|138849.5|138649.5|138801.5|138601.5|138851|138651|138801.5|138601.5|110
1718895600000|2024-06-20 15:00:00|138798|138598|138851.5|138651.5|138852|138652|138797|138597|126
1718895900000|2024-06-20 15:05:00|138852|138652|138845|138645|138852.5|138652.5|138831|138631|75
1718896200000|2024-06-20 15:10:00|138846|138646|138850|138650|138850.5|138650.5|138830|138630|193
1718896500000|2024-06-20 15:15:00|138850.5|138650.5|138870|138670|138895|138695|138850|138650|98
1718896800000|2024-06-20 15:20:00|138870.5|138670.5|138872|138672|138872.5|138672.5|138869.5|138669.5|55
1718897100000|2024-06-20 15:25:00|138872.5|138672.5|138783.5|138683.5|138872.5|138732.5|138783|138633|33
1718897400000|2024-06-20 15:30:00|138823.5|138623.5|138808.5|138608.5|138837|138637|138805|138605|71
1718897700000|2024-06-20 15:35:00|138808|138608|138808|138608|138809.5|138609.5|138807.5|138607.5|104
1718898000000|2024-06-20 15:40:00|138808.5|138608.5|138853.5|138653.5|138854|138654|138807.5|138607.5|141
1718898300000|2024-06-20 15:45:00|138853|138653|138853.5|138653.5|138875|138675|138838|138638|55
1718898600000|2024-06-20 15:50:00|138853|138653|138878|138778|138932|138782|138853|138653|69
1718898900000|2024-06-20 15:55:00|138878.5|138778.5|138958|138758|138980|138780|138876.5|138725|163
1718899200000|2024-06-20 16:00:00|138980|138780|138970|138770|138992.5|138792.5|138961.5|138761.5|146
1718899500000|2024-06-20 16:05:00|138969.5|138769.5|138973.5|138773.5|138974|138774|138967.5|138767.5|139
1718899800000|2024-06-20 16:10:00|138974.5|138774.5|138971.5|138771.5|138981|138781|138944|138744|204
1718900100000|2024-06-20 16:15:00|138971|138771|138949.5|138749.5|138972.5|138772.5|138948.5|138748.5|116
1718900400000|2024-06-20 16:20:00|138949|138749|138959|138759|138978|138778|138947.5|138747.5|97
1718900700000|2024-06-20 16:25:00|138958.5|138758.5|138991.5|138791.5|138993|138793|138958|138758|280
1718901000000|2024-06-20 16:30:00|138992|138792|139430|139070|139430|139070|138983|138783|200
1718901300000|2024-06-20 16:35:00|139429|139069|139400|139040|139431|139071|139388|139028|101
1718901600000|2024-06-20 16:40:00|139399|139039|139115|138915|139401.5|139041.5|139108.5|138908.5|88
1718901900000|2024-06-20 16:45:00|139115.5|138915.5|139113.5|138913.5|139390.5|139030.5|139113|138913|192
1718902200000|2024-06-20 16:50:00|139113|138913|139117|138917|139118.5|138918.5|139111.5|138911.5|76
1718902500000|2024-06-20 16:55:00|139116.5|138916.5|139165.5|138965.5|139421.5|139061.5|139116.5|138916.5|232
1718902800000|2024-06-20 17:00:00|139140|138940|139152|138952|139154|138954|139136.5|138936.5|204
1718903100000|2024-06-20 17:05:00|139151.5|138951.5|139173|138934|139183|138954|139136|138923|340
1718903400000|2024-06-20 17:10:00|139172|138935|139162|138955|139189|138971|139156|138932|175
1718903700000|2024-06-20 17:15:00|139169|138948|139174|138890|139203|138954|139153|138879|244
1718904000000|2024-06-20 17:20:00|139172|138892|139203|138877|139219|138892|139171|138865|294
1718904300000|2024-06-20 17:25:00|139206|138874|139211|138869|139212|138894|139186|138868|190
1718904600000|2024-06-20 17:30:00|139245.5|138885.5|139398.5|139038.5|139437.5|139077.5|139203|138862|287
1718904900000|2024-06-20 17:35:00|139398|139038|139255|138895|139403|139043|139254|138894|283
1718905200000|2024-06-20 17:40:00|139254.5|138894.5|139220|138913|139256|138917|139215|138879|219
1718905500000|2024-06-20 17:45:00|139217|138915|139124|138910|139221|138932|139116|138884|255
1718905800000|2024-06-20 17:50:00|139122|138911|139116.5|138916.5|139135|138918|139115|138898|351
1718906100000|2024-06-20 17:55:00|139117|138917|139185|138828|139187|138917.5|139115.5|138826.5|330
1718906400000|2024-06-20 18:00:00|139187|138827|139109|138864|139187|138868|139087|138824|182
1718906700000|2024-06-20 18:05:00|139108|138865|139134|138779|139148|138869|138919.5|138559.5|255
1718907000000|2024-06-20 18:10:00|139135|138778|139108|138805|139145|138832|139081|138775.5|274
1718907300000|2024-06-20 18:15:00|139106|138807|139074|138771|139121|138807|139067|138768|349
1718907600000|2024-06-20 18:20:00|139070|138769|138927|138673|139078|138820|138878|138557|345
1718907900000|2024-06-20 18:25:00|138933|138667|138983|138630|139027.5|138667.5|138864|138513.5|351
1718908200000|2024-06-20 18:30:00|138985|138628|138971|138662|138998.5|138662|138971|138625|190
1718908500000|2024-06-20 18:35:00|138970|138663|139030|138670|139038|138725|138932|138652|293
1718908800000|2024-06-20 18:40:00|139030.5|138670.5|138958|138699|139031.5|138703|138956|138649|273
1718909100000|2024-06-20 18:45:00|138959|138698|139032|138721|139056.5|138723|138957|138687|322
1718909400000|2024-06-20 18:50:00|139031|138722|139012|138724|139077|138776|139005|138695|377
1718909700000|2024-06-20 18:55:00|139013|138723|138977|138772|139037|138772|138936|138702|267
1718910000000|2024-06-20 19:00:00|138981|138769|139017|138680|139070|138769|138936|138677|258
1718910300000|2024-06-20 19:05:00|139019|138679|139033.5|138673.5|139050|138706|139000|138668|150
1718910600000|2024-06-20 19:10:00|139034.5|138674.5|139030|138670|139053|138693|139016|138669|149
1718910900000|2024-06-20 19:15:00|139030.5|138670.5|139030|138670|139050|138690|139029|138669|254
1718911200000|2024-06-20 19:20:00|139029.5|138669.5|139020|138660|139030|138670|139019.5|138659.5|62
1718911500000|2024-06-20 19:25:00|139020.5|138660.5|139055|138695|139055.5|138695.5|139019.5|138659.5|48
1718911800000|2024-06-20 19:30:00|139056|138696|139042|138682|139056|138696|139040|138680|43
1718912100000|2024-06-20 19:35:00|139043|138683|139041|138682|139043|138708|139016|138681|113
1718912400000|2024-06-20 19:40:00|139036|138688|139029|138694|139039|138695|139029|138684|45
1718912700000|2024-06-20 19:45:00|139032|138696|139041.5|138681.5|139042.5|138697|139026|138680.5|157
1718913000000|2024-06-20 19:50:00|139042|138682|139056|138696|139057|138697|139040.5|138680.5|137
1718913300000|2024-06-20 19:55:00|139055|138695|138978.5|138618.5|139055.5|138695.5|138977|138617|173
1718928000000|2024-06-21 00:00:00|139153|138852|139018.5|138918.5|139190|138921.5|138873.5|138513.5|415
1718928300000|2024-06-21 00:05:00|139015|138915|138963|138863|139075|138928.5|138935|138803|264
1718928600000|2024-06-21 00:10:00|138971.5|138871.5|139018|138918|139042|138942|138971.5|138871.5|204
1718928900000|2024-06-21 00:15:00|139013.5|138913.5|139061.5|138961.5|139083.5|138983.5|138991.5|138891.5|205
1718929200000|2024-06-21 00:20:00|139060|138960|139032|138932|139073.5|138973.5|139010|138910|160
1718929500000|2024-06-21 00:25:00|139031.5|138931.5|138961.5|138861.5|139055|138955|138943.5|138843.5|202
1718929800000|2024-06-21 00:30:00|138968.5|138868.5|138821.5|138721.5|138973.5|138873.5|138750|138560|406
1718930100000|2024-06-21 00:35:00|138826.5|138726.5|138841.5|138741.5|138860|138760|138807|138707|137
1718930400000|2024-06-21 00:40:00|138843.5|138743.5|138866.5|138766.5|138898.5|138798.5|138833.5|138733.5|120
1718930700000|2024-06-21 00:45:00|138868.5|138768.5|138801.5|138701.5|138868.5|138768.5|138763.5|138663.5|129
1718931000000|2024-06-21 00:50:00|138803.5|138703.5|138818|138718|138830|138730|138793|138693|178
1718931300000|2024-06-21 00:55:00|138823.5|138723.5|138865|138765|138869|138769|138808|138708|133
1718931600000|2024-06-21 01:00:00|138866.5|138766.5|138815|138715|138906.5|138806.5|138803.5|138703.5|197
1718931900000|2024-06-21 01:05:00|138814|138714|138918|138818|139068|138842|138796.5|138696.5|192
1718932200000|2024-06-21 01:10:00|138918.5|138818.5|138897|138797|138935|138835|138883|138783|168
1718932500000|2024-06-21 01:15:00|138897.5|138797.5|138825|138725|138922|138803.5|138803|138672|214
1718932800000|2024-06-21 01:20:00|138826.5|138726.5|138813.5|138713.5|138858.5|138758.5|138805|138705|176
1718933100000|2024-06-21 01:25:00|138806.5|138706.5|138805|138705|138866.5|138766.5|138793.5|138693.5|126
1718933400000|2024-06-21 01:30:00|138804.5|138704.5|138827|138727|138827|138727|138702|138602|263
1718933700000|2024-06-21 01:35:00|138822|138722|138808.5|138708.5|138822|138722|138792|138692|162
1718934000000|2024-06-21 01:40:00|138809.5|138709.5|138776.5|138676.5|138822|138722|138776.5|138676.5|142
1718934300000|2024-06-21 01:45:00|138775|138675|138813|138713|138813.5|138713.5|138773|138673|117
1718934600000|2024-06-21 01:50:00|138813.5|138713.5|138863|138763|138872|138772|138763.5|138663.5|156
1718934900000|2024-06-21 01:55:00|138862|138762|138841.5|138741.5|138862|138762|138835|138735|119
1718935200000|2024-06-21 02:00:00|138842|138742|138818.5|138718.5|138848.5|138748.5|138818.5|138718.5|117
1718935500000|2024-06-21 02:05:00|138818|138718|138800|138700|138830.5|138730.5|138786.5|138686.5|134
1718935800000|2024-06-21 02:10:00|138806.5|138706.5|138760|138660|138810|138710|138755|138595|190
1718936100000|2024-06-21 02:15:00|138766.5|138666.5|138775|138675|138775.5|138675.5|138757|138657|90
1718936400000|2024-06-21 02:20:00|138774.5|138674.5|138817|138717|138823.5|138723.5|138758|138658|117
1718936700000|2024-06-21 02:25:00|138823.5|138723.5|138845|138745|138850|138750|138817|138717|77
1718937000000|2024-06-21 02:30:00|138841.5|138741.5|138820|138720|138858|138758|138812.5|138712.5|103
1718937300000|2024-06-21 02:35:00|138818.5|138718.5|138818|138718|138842|138742|138798.5|138698.5|92
1718937600000|2024-06-21 02:40:00|138817.5|138717.5|138828.5|138728.5|138836.5|138736.5|138790|138690|140
1718937900000|2024-06-21 02:45:00|138829|138729|138833.5|138733.5|138840|138740|138820|138720|83
1718938200000|2024-06-21 02:50:00|138833|138733|138878.5|138778.5|138881.5|138781.5|138825|138725|78
1718938500000|2024-06-21 02:55:00|138873.5|138773.5|138852|138752|138882|138782|138852|138752|83
1718938800000|2024-06-21 03:00:00|138857|138757|138838|138738|138862|138762|138825|138725|72
1718939100000|2024-06-21 03:05:00|138838.5|138738.5|138843.5|138743.5|138845|138745|138831.5|138731.5|67
1718939400000|2024-06-21 03:10:00|138844|138744|138851.5|138751.5|138858.5|138758.5|138843.5|138743.5|78
1718939700000|2024-06-21 03:15:00|138848|138748|138800|138700|138851.5|138751.5|138792.5|138692.5|59
1718940000000|2024-06-21 03:20:00|138799.5|138699.5|138747|138647|138802|138702|138735|138635|84
1718940300000|2024-06-21 03:25:00|138738.5|138638.5|138700|138600|138742|138642|138693|138593|176
1718940600000|2024-06-21 03:30:00|138698.5|138598.5|138688.5|138588.5|138715|138615|138668|138568|160
1718940900000|2024-06-21 03:35:00|138685|138585|138700|138600|138711.5|138611.5|138685|138585|71
1718941200000|2024-06-21 03:40:00|138705|138605|138658|138558|138705.5|138605.5|138656.5|138556.5|53
1718941500000|2024-06-21 03:45:00|138668|138568|138656.5|138556.5|138668|138568|138630.5|138530.5|111
1718941800000|2024-06-21 03:50:00|138657|138557|138656.5|138556.5|138672|138572|138651.5|138551.5|67
1718942100000|2024-06-21 03:55:00|138650|138550|138577|138477|138650|138550|138566.5|138466.5|177
1718942400000|2024-06-21 04:00:00|138577.5|138477.5|138601.5|138501.5|138613.5|138513.5|138556.5|138456.5|172
1718942700000|2024-06-21 04:05:00|138603|138503|138595|138495|138611.5|138511.5|138588.5|138488.5|63
1718943000000|2024-06-21 04:10:00|138590|138490|138608|138508|138608.5|138508.5|138560|138460|88
1718943300000|2024-06-21 04:15:00|138607|138507|138595|138495|138615|138515|138591.5|138491.5|99
1718943600000|2024-06-21 04:20:00|138594.5|138494.5|138600|138500|138625|138525|138587|138487|83
1718943900000|2024-06-21 04:25:00|138600.5|138500.5|138621.5|138521.5|138625|138525|138594.5|138494.5|26
1718944200000|2024-06-21 04:30:00|138617|138517|138636.5|138536.5|138646.5|138546.5|138613|138513|50
1718944500000|2024-06-21 04:35:00|138637.5|138537.5|138615|138515|138642|138542|138611.5|138511.5|95
1718944800000|2024-06-21 04:40:00|138614.5|138514.5|138576.5|138476.5|138616.5|138516.5|138576.5|138476.5|109
1718945100000|2024-06-21 04:45:00|138570|138470|138565|138465|138570|138470|138543.5|138443.5|43
1718945400000|2024-06-21 04:50:00|138564.5|138464.5|138517|138417|138576.5|138476.5|138505|138405|126
1718945700000|2024-06-21 04:55:00|138516.5|138416.5|138516.5|138416.5|138540|138440|138498.5|138398.5|105
1718946000000|2024-06-21 05:00:00|138516|138416|138563.5|138463.5|138570|138470|138516|138416|117
1718946300000|2024-06-21 05:05:00|138563|138463|138523.5|138423.5|138570.5|138470.5|138497|138397|136
1718946600000|2024-06-21 05:10:00|138520|138420|138542|138442|138545.5|138445.5|138511.5|138411.5|111
1718946900000|2024-06-21 05:15:00|138540|138440|138516.5|138416.5|138545|138445|138488|138388|112
1718947200000|2024-06-21 05:20:00|138519|138419|138498|138398|138525|138425|138498|138398|79
1718947500000|2024-06-21 05:25:00|138503.5|138403.5|138516.5|138416.5|138545|138445|138503.5|138403.5|120
1718947800000|2024-06-21 05:30:00|138517|138417|138510|138410|138517|138417|138488|138388|141
1718948100000|2024-06-21 05:35:00|138511.5|138411.5|138486.5|138386.5|138511.5|138411.5|138486.5|138386.5|117
1718948400000|2024-06-21 05:40:00|138495|138395|138542|138442|138550|138450|138491.5|138391.5|72
1718948700000|2024-06-21 05:45:00|138543.5|138443.5|138585|138485|138593.5|138493.5|138536.5|138436.5|146
1718949000000|2024-06-21 05:50:00|138587.5|138487.5|138595|138495|138610|138510|138585|138485|142
1718949300000|2024-06-21 05:55:00|138590|138490|138555|138455|138590|138490|138542|138442|134
1718949600000|2024-06-21 06:00:00|138561.5|138461.5|138558.5|138458.5|138586.5|138486.5|138550|138450|149
1718949900000|2024-06-21 06:05:00|138552|138452|138592.5|138492.5|138610|138510|138550|138450|133
1718950200000|2024-06-21 06:10:00|138595|138495|138583.5|138483.5|138613.5|138513.5|138580|138480|133
1718950500000|2024-06-21 06:15:00|138584|138484|138606.5|138506.5|138607|138507|138570|138470|74
1718950800000|2024-06-21 06:20:00|138603.5|138503.5|138693|138593|138697|138597|138591.5|138491.5|147
1718951100000|2024-06-21 06:25:00|138693.5|138593.5|138643|138543|138698.5|138598.5|138593|138493|258
1718951400000|2024-06-21 06:30:00|138640|138540|138673|138573|138761.5|138598.5|138640|138481|196
1718951700000|2024-06-21 06:35:00|138738|138538|138792|138692|138880|138692|138695|138538|91
1718952000000|2024-06-21 06:40:00|138791.5|138691.5|138802|138702|138901.5|138720|138783|138613|73
1718952300000|2024-06-21 06:45:00|138855|138655|138791.5|138691.5|138887|138701.5|138775|138655|60
1718952600000|2024-06-21 06:50:00|138798|138598|138782|138582|138831.5|138663.5|138736.5|138551.5|111
1718952900000|2024-06-21 06:55:00|138782.5|138582.5|138695|138595|138796.5|138650|138683|138546.5|61
1718953200000|2024-06-21 07:00:00|138696|138596|138703.5|138603.5|138742|138616.5|138680|138530|121
1718953500000|2024-06-21 07:05:00|138704|138604|138783.5|138683.5|138857.5|138698.5|138702|138602|81
1718953800000|2024-06-21 07:10:00|138784|138684|138758.5|138658.5|138790|138690|138758|138658|43
1718954100000|2024-06-21 07:15:00|138756.5|138656.5|138853.5|138753.5|138871.5|138771.5|138756.5|138656.5|112
1718954400000|2024-06-21 07:20:00|138853|138753|138773.5|138673.5|138857.5|138757.5|138773|138608|92
1718954700000|2024-06-21 07:25:00|138774|138674|138756.5|138656.5|138774|138674|138740|138640|76
1718955000000|2024-06-21 07:30:00|138780|138680|138828.5|138728.5|138985|138838.5|138780|138653.5|228
1718955300000|2024-06-21 07:35:00|138827|138727|138845|138745|138943.5|138793.5|138813.5|138662|135
1718955600000|2024-06-21 07:40:00|138845.5|138745.5|138813|138713|138891.5|138752|138786.5|138640|128
1718955900000|2024-06-21 07:45:00|138856.5|138656.5|138813|138713|138856.5|138715.5|138803|138653.5|26
1718956200000|2024-06-21 07:50:00|138805|138705|138813.5|138713.5|138835|138735|138805|138705|54
1718956500000|2024-06-21 07:55:00|138813|138713|138764|138664|138817.5|138713|138753|138576.5|56
1718956800000|2024-06-21 08:00:00|138775|138675|138768.5|138668.5|138785|138685|138768|138668|32
1718957100000|2024-06-21 08:05:00|138769.5|138669.5|138765|138665|138770|138670|138763|138663|25
1718957400000|2024-06-21 08:10:00|138764.5|138664.5|138745|138645|138764.5|138664.5|138736.5|138636.5|47
1718957700000|2024-06-21 08:15:00|138744.5|138644.5|138757|138657|138757|138657|138743|138643|21
1718958000000|2024-06-21 08:20:00|138756.5|138656.5|138772|138672|138788|138672|138738|138588|73
1718958300000|2024-06-21 08:25:00|138772.5|138672.5|138856.5|138756.5|138857.5|138757.5|138772|138672|83
1718958600000|2024-06-21 08:30:00|138855|138755|138810|138710|138857|138757|138806.5|138706.5|66
1718958900000|2024-06-21 08:35:00|138808.5|138708.5|138771.5|138671.5|138810|138710|138771.5|138671.5|56
1718959200000|2024-06-21 08:40:00|138772|138672|138758.5|138658.5|138772|138672|138758.5|138658.5|19
1718959500000|2024-06-21 08:45:00|138757.5|138657.5|138761.5|138661.5|138762|138662|138756.5|138656.5|17
1718959800000|2024-06-21 08:50:00|138762|138662|138826.5|138626.5|138826.5|138662|138760|138612.5|46
1718960100000|2024-06-21 08:55:00|138827|138627|138767|138667|138827.5|138677|138766.5|138626|47
1718960400000|2024-06-21 09:00:00|138767.5|138667.5|138785|138685|138785.5|138685.5|138767.5|138667.5|35
1718960700000|2024-06-21 09:05:00|138768.5|138668.5|138773|138673|138778|138678|138766.5|138666.5|24
1718961000000|2024-06-21 09:10:00|138773.5|138673.5|138795|138695|138795|138695|138773.5|138673.5|33
1718961300000|2024-06-21 09:15:00|138797|138697|138843.5|138743.5|138843.5|138743.5|138795|138695|46
1718961600000|2024-06-21 09:20:00|138843|138743|138821.5|138721.5|138844|138744|138821|138721|38
1718961900000|2024-06-21 09:25:00|138822|138722|138813|138713|138822|138722|138812.5|138712.5|22
1718962200000|2024-06-21 09:30:00|138813.5|138713.5|138793.5|138693.5|138813.5|138713.5|138793.5|138693.5|14
1718962500000|2024-06-21 09:35:00|138794|138694|138801.5|138701.5|138806.5|138706.5|138794|138694|12
1718962800000|2024-06-21 09:40:00|138798|138698|138770|138670|138798.5|138698.5|138770|138670|50
1718963100000|2024-06-21 09:45:00|138779.5|138679.5|138798.5|138698.5|138830|138698.5|138779.5|138630|38
1718963400000|2024-06-21 09:50:00|138798|138698|138816.5|138716.5|138825|138725|138798|138698|29
1718963700000|2024-06-21 09:55:00|138817|138717|138815|138715|138817|138717|138815|138715|9
1718964000000|2024-06-21 10:00:00|138814.5|138714.5|138838|138738|138903|138751.5|138814.5|138698|40
1718964300000|2024-06-21 10:05:00|138838.5|138738.5|138856.5|138756.5|138907|138756.5|138838|138707|20
1718964600000|2024-06-21 10:10:00|138857|138757|138916.5|138816.5|138925|138817.5|138856.5|138725|46
1718964900000|2024-06-21 10:15:00|138917|138817|138933.5|138833.5|138996.5|138834|138909.5|138796.5|38
1718965200000|2024-06-21 10:20:00|138933|138833|138928|138828|139017.5|138856.5|138924.5|138802.5|25
1718965500000|2024-06-21 10:25:00|138928.5|138828.5|138863.5|138763.5|138928.5|138828.5|138863.5|138763.5|27
1718965800000|2024-06-21 10:30:00|138863|138763|138875|138775|138876|138776|138863|138763|36
1718966100000|2024-06-21 10:35:00|138874.5|138774.5|138875|138775|138875|138775|138874.5|138774.5|10
1718966400000|2024-06-21 10:40:00|138874.5|138774.5|138873.5|138773.5|138876|138776|138873|138773|7
1718966700000|2024-06-21 10:45:00|138873|138773|138915|138815|138950|138815|138872.5|138750|21
1718967000000|2024-06-21 10:50:00|138914.5|138814.5|138916.5|138816.5|138978.5|138837|138914.5|138775|60
1718967300000|2024-06-21 10:55:00|138916|138816|138908|138808|138960|138818.5|138907.5|138757.5|63
1718967600000|2024-06-21 11:00:00|138908.5|138808.5|138930|138730|138981.5|138808.5|138885|138685|107
1718967900000|2024-06-21 11:05:00|138930.5|138730.5|138926.5|138726.5|138934.5|138734.5|138926|138726|51
1718968200000|2024-06-21 11:10:00|138926|138726|138868.5|138768.5|138927|138777|138867.5|138718|111
1718968500000|2024-06-21 11:15:00|138869|138769|138868.5|138768.5|138869|138769|138868|138768|4
1718968800000|2024-06-21 11:20:00|138868|138768|138881.5|138681.5|138919|138768.5|138829.5|138679.5|66
1718969100000|2024-06-21 11:25:00|138882|138682|138827|138727|138884.5|138728.5|138826.5|138678.5|42
1718969400000|2024-06-21 11:30:00|138825|138725|138821.5|138721.5|138827|138727|138820|138720|28
1718969700000|2024-06-21 11:35:00|138822|138722|138823.5|138723.5|138825|138725|138821.5|138721.5|11
1718970000000|2024-06-21 11:40:00|138824|138724|138825|138725|138874.5|138725|138822.5|138673|32
1718970300000|2024-06-21 11:45:00|138824.5|138724.5|138826.5|138626.5|138875.5|138725|138824.5|138626|32
1718970600000|2024-06-21 11:50:00|138827|138627|138788.5|138588.5|138827|138652.5|138752.5|138588|53
1718970900000|2024-06-21 11:55:00|138788|138588|138768.5|138568.5|138788|138639|138731|138567.5|35
1718971200000|2024-06-21 12:00:00|138768|138568|138767|138567|138768|138568|138760|138560|22
1718971500000|2024-06-21 12:05:00|138766.5|138566.5|138720|138620|138767|138620|138720|138566.5|5
1718971800000|2024-06-21 12:10:00|138765|138565|138750|138550|138767.5|138567.5|138749.5|138549.5|20
1718972100000|2024-06-21 12:15:00|138749.5|138549.5|138765|138565|138765.5|138565.5|138749.5|138549.5|21
1718972400000|2024-06-21 12:20:00|138764.5|138564.5|138736.5|138636.5|138770|138637|138718.5|138564.5|19
1718972700000|2024-06-21 12:25:00|138737|138637|138740|138640|138745.5|138645.5|138730|138630|39
1718973000000|2024-06-21 12:30:00|138739.5|138639.5|138735|138635|138742.5|138642.5|138734.5|138634.5|19
1718973300000|2024-06-21 12:35:00|138736|138636|138740|138640|138740.5|138640.5|138728.5|138628.5|27
1718973600000|2024-06-21 12:40:00|138738|138638|138738.5|138638.5|138741|138641|138737.5|138637.5|9
1718973900000|2024-06-21 12:45:00|138738|138638|138803|138603|138811|138658.5|138735|138602.5|40
1718974200000|2024-06-21 12:50:00|138803.5|138603.5|138813|138613|138814|138663.5|138753|138603|42
1718974500000|2024-06-21 12:55:00|138814|138614|138742|138642|138814|138663.5|138738|138606.5|41
1718974800000|2024-06-21 13:00:00|138736.5|138636.5|138820|138620|138820.5|138645.5|138736.5|138591.5|123
1718975100000|2024-06-21 13:05:00|138820.5|138620.5|138850|138650|138850|138650|138819|138619|54
1718975400000|2024-06-21 13:10:00|138849|138649|138863.5|138663.5|138864|138664|138848.5|138648.5|93
1718975700000|2024-06-21 13:15:00|138863|138663|138863.5|138663.5|138864.5|138664.5|138862.5|138662.5|70
1718976000000|2024-06-21 13:20:00|138875|138675|138875|138675|138876|138676|138874|138674|59
1718976300000|2024-06-21 13:25:00|138891.5|138691.5|138891|138691|138893|138693|138890.5|138690.5|213
1718976600000|2024-06-21 13:30:00|138880|138680|138880|138680|138893|138693|138879|138679|175
1718976900000|2024-06-21 13:35:00|138881|138681|138846.5|138646.5|138892.5|138692.5|138846|138646|183
1718977200000|2024-06-21 13:40:00|138846|138646|138915|138555|138915.5|138648|138790|138527|157
1718977500000|2024-06-21 13:45:00|138906.5|138546.5|138879|138679|138981.5|138781.5|138830|138546.5|345
1718977800000|2024-06-21 13:50:00|138878.5|138678.5|138980|138780|139001.5|138801.5|138846|138646|220
1718978100000|2024-06-21 13:55:00|138980.5|138780.5|138955|138755|138980.5|138780.5|138922|138722|207
1718978400000|2024-06-21 14:00:00|138964|138702|139008|138755|139035|138835|138887|138672|305
1718978700000|2024-06-21 14:05:00|138981.5|138781.5|138973|138773|139103.5|138903.5|138947|138732|272
1718979000000|2024-06-21 14:10:00|138973.5|138773.5|138923.5|138723.5|139068.5|138868.5|138923|138723|198
1718979300000|2024-06-21 14:15:00|138924|138724|138912|138712|138946|138747|138847|138694|188
1718979600000|2024-06-21 14:20:00|138911.5|138711.5|138896.5|138696.5|138914|138714|138890|138690|314
1718979900000|2024-06-21 14:25:00|138897|138697|138856.5|138656.5|138904.5|138707|138805.5|138656.5|193
1718980200000|2024-06-21 14:30:00|138852|138652|138935|138735|138935.5|138745|138813|138641|113
1718980500000|2024-06-21 14:35:00|138934|138734|138938|138738|138938.5|138763.5|138841.5|138700|219
1718980800000|2024-06-21 14:40:00|138939|138739|138960|138760|138965|138765|138923|138723|143
1718981100000|2024-06-21 14:45:00|138959.5|138759.5|138898|138698|138961|138761|138898|138698|142
1718981400000|2024-06-21 14:50:00|138898.5|138698.5|138910|138710|138918|138718|138898.5|138698.5|116
1718981700000|2024-06-21 14:55:00|138910.5|138710.5|138950|138750|138951|138776|138859.5|138709|110
1718982000000|2024-06-21 15:00:00|138950.5|138750.5|138950|138750|138995|138802|138886.5|138735|282
1718982300000|2024-06-21 15:05:00|138950.5|138750.5|138897|138697|138950.5|138750.5|138896|138696|132
1718982600000|2024-06-21 15:10:00|138897.5|138697.5|138900|138700|138902.5|138702.5|138895.5|138695.5|54
1718982900000|2024-06-21 15:15:00|138899|138699|138941.5|138741.5|138942.5|138742.5|138893|138693|76
1718983200000|2024-06-21 15:20:00|138942|138742|138938.5|138738.5|138946.5|138746.5|138937|138737|107
1718983500000|2024-06-21 15:25:00|138937.5|138737.5|138938|138738|138939.5|138739.5|138937|138737|184
1718983800000|2024-06-21 15:30:00|138938.5|138738.5|138960|138760|138960|138760|138933|138733|88
1718984100000|2024-06-21 15:35:00|138960.5|138760.5|138961.5|138761.5|138963.5|138811.5|138903.5|138751.5|59
1718984400000|2024-06-21 15:40:00|138963|138763|138963.5|138763.5|138964|138764|138962.5|138762.5|32
1718984700000|2024-06-21 15:45:00|138964|138764|138930|138730|138964|138801.5|138888|138729.5|67
1718985000000|2024-06-21 15:50:00|138880|138780|138823|138623|138921.5|138780|138796.5|138620|67
1718985300000|2024-06-21 15:55:00|138823.5|138623.5|138761.5|138661.5|138842|138703|138761.5|138593|112
1718985600000|2024-06-21 16:00:00|138818|138618|138804|138604|138833.5|138633.5|138804|138604|37
1718985900000|2024-06-21 16:05:00|138805|138605|138773.5|138573.5|138806|138606|138772.5|138572.5|96
1718986200000|2024-06-21 16:10:00|138773|138573|138753.5|138553.5|138775|138575|138746|138546|53
1718986500000|2024-06-21 16:15:00|138754|138554|138785|138585|138785.5|138585.5|138753|138553|88
1718986800000|2024-06-21 16:20:00|138785.5|138585.5|138786.5|138586.5|138813.5|138613.5|138785|138585|71
1718987100000|2024-06-21 16:25:00|138813.5|138613.5|138860|138660|138889.5|138689.5|138812|138612|115
1718987400000|2024-06-21 16:30:00|138859.5|138659.5|138851.5|138651.5|138861.5|138661.5|138851.5|138651.5|74
1718987700000|2024-06-21 16:35:00|138852|138652|138815|138615|138852|138652|138814.5|138614.5|56
1718988000000|2024-06-21 16:40:00|138815.5|138615.5|138802|138602|138815.5|138615.5|138800.5|138600.5|75
1718988300000|2024-06-21 16:45:00|138801.5|138601.5|138813.5|138613.5|138814|138614|138801.5|138601.5|65
1718988600000|2024-06-21 16:50:00|138813|138613|138793.5|138593.5|138814|138614|138792.5|138592.5|55
1718988900000|2024-06-21 16:55:00|138793|138593|138796.5|138596.5|138796.5|138596.5|138792.5|138592.5|15
1718989200000|2024-06-21 17:00:00|138800|138600|138812|138612|138827|138627|138800|138600|143
1718989500000|2024-06-21 17:05:00|138811.5|138611.5|138827|138627|138830|138630|138800.5|138600.5|181
1718989800000|2024-06-21 17:10:00|138826.5|138626.5|138725|138525|138828|138628|138668.5|138518.5|197
1718990100000|2024-06-21 17:15:00|138723.5|138523.5|138743.5|138543.5|138745|138591.5|138691.5|138522.5|70
1718990400000|2024-06-21 17:20:00|138766.5|138566.5|138762|138562|138767|138567|138748.5|138548.5|13
1718990700000|2024-06-21 17:25:00|138761.5|138561.5|138761.5|138561.5|138762|138562|138760.5|138560.5|40
1718991000000|2024-06-21 17:30:00|138763|138563|138785|138585|138785|138585|138762.5|138562.5|8
1718991300000|2024-06-21 17:35:00|138793|138593|138748|138548|138803|138603|138741.5|138541.5|90
1718991600000|2024-06-21 17:40:00|138748.5|138548.5|138768.5|138568.5|138772|138572|138747.5|138547.5|52
1718991900000|2024-06-21 17:45:00|138768|138568|138738.5|138638.5|138789|138645|138718|138568|27
1718992200000|2024-06-21 17:50:00|138740|138640|138790|138590|138790.5|138641|138739.5|138588.5|21
1718992500000|2024-06-21 17:55:00|138789.5|138589.5|138746.5|138646.5|138797.5|138646.5|138746|138589|36
1718992800000|2024-06-21 18:00:00|138747|138647|138745|138645|138752|138652|138744.5|138644.5|16
1718993100000|2024-06-21 18:05:00|138745.5|138645.5|138750|138650|138801|138650.5|138744.5|138598.5|24
1718993400000|2024-06-21 18:10:00|138749|138649|138800|138600|138800.5|138650|138749|138599|15
1718993700000|2024-06-21 18:15:00|138801|138601|138800|138600|138801|138601|138799.5|138599.5|12
1718994000000|2024-06-21 18:20:00|138823.5|138623.5|138850|138650|138850.5|138700|138800|138623.5|42
1718994300000|2024-06-21 18:25:00|138850.5|138650.5|138818.5|138618.5|138850.5|138650.5|138816.5|138616.5|181
1718994600000|2024-06-21 18:30:00|138817|138617|138838.5|138638.5|138839|138639|138817|138617|41
1718994900000|2024-06-21 18:35:00|138839|138639|138838.5|138638.5|138839|138639|138837.5|138637.5|68
1718995200000|2024-06-21 18:40:00|138839|138639|138838.5|138638.5|138839|138639|138838|138638|23
1718995500000|2024-06-21 18:45:00|138838|138638|138838.5|138638.5|138839|138639|138837.5|138637.5|36
1718995800000|2024-06-21 18:50:00|138838|138638|138843|138643|138844|138644|138838|138638|80
1718996100000|2024-06-21 18:55:00|138842.5|138642.5|138843.5|138643.5|138844.5|138644.5|138842.5|138642.5|68
1718996400000|2024-06-21 19:00:00|138843|138643|138836.5|138636.5|138843.5|138643.5|138836|138636|38
1718996700000|2024-06-21 19:05:00|138836|138636|138836.5|138636.5|138837|138637|138836|138636|8
1718997300000|2024-06-21 19:15:00|138836|138636|138836.5|138636.5|138837|138637|138836|138636|8
1718997600000|2024-06-21 19:20:00|138836|138636|138836.5|138636.5|138837|138637|138836|138636|4
1718997900000|2024-06-21 19:25:00|138837|138637|138836.5|138636.5|138837|138637|138836.5|138636.5|2
1718998200000|2024-06-21 19:30:00|138840|138640|138873.5|138673.5|138874|138674|138840|138640|35
1718998500000|2024-06-21 19:35:00|138874|138674|138873.5|138673.5|138874|138674|138873.5|138673.5|2
1718998800000|2024-06-21 19:40:00|138874.5|138674.5|138893.5|138693.5|138894|138694|138874.5|138674.5|12
1718999100000|2024-06-21 19:45:00|138893|138693|138898|138698|138898|138698|138892.5|138692.5|13
1718999400000|2024-06-21 19:50:00|138897|138697|138898|138698|138898|138698|138897|138697|9
1718999700000|2024-06-21 19:55:00|138898.5|138698.5|138923|138723|139150|138794|138897.5|138697.5|28
1719187200000|2024-06-24 00:00:00|138985|138625|138971|138771|139116.5|138886.5|138938|138605|388
1719187500000|2024-06-24 00:05:00|138970|138770|138965|138865|139035|138935|138921.5|138756.5|263
1719187800000|2024-06-24 00:10:00|138963.5|138863.5|138895|138795|138975|138875|138866.5|138766.5|205
1719188100000|2024-06-24 00:15:00|138894.5|138794.5|138858|138758|138906.5|138806.5|138821|138636.5|183
1719188400000|2024-06-24 00:20:00|138857.5|138757.5|138870|138770|138890|138790|138857.5|138757.5|155
1719188700000|2024-06-24 00:25:00|138868.5|138768.5|138837|138737|138872|138772|138808|138708|171
1719189000000|2024-06-24 00:30:00|138840|138740|138775|138675|138843.5|138743.5|138763|138663|209
1719189300000|2024-06-24 00:35:00|138774|138674|138796.5|138696.5|138822|138722|138770|138670|122
1719189600000|2024-06-24 00:40:00|138798|138698|138796.5|138696.5|138817|138717|138774.5|138674.5|187
1719189900000|2024-06-24 00:45:00|138795|138695|138801.5|138701.5|138860|138760|138776.5|138676.5|111
1719190200000|2024-06-24 00:50:00|138800|138700|138788.5|138688.5|138811.5|138711.5|138765|138665|136
1719190500000|2024-06-24 00:55:00|138786.5|138686.5|138783.5|138683.5|138821.5|138721.5|138783|138683|112
1719190800000|2024-06-24 01:00:00|138790|138690|138821.5|138721.5|138848.5|138748.5|138790|138690|127
1719191100000|2024-06-24 01:05:00|138822.5|138722.5|138842|138742|138845|138745|138808|138708|147
1719191400000|2024-06-24 01:10:00|138845|138745|138840|138740|138883.5|138783.5|138832|138732|167
1719191700000|2024-06-24 01:15:00|138841.5|138741.5|138878.5|138778.5|138993.5|138825|138841.5|138735|286
1719192000000|2024-06-24 01:20:00|138880|138780|138883.5|138783.5|138923|138823|138873|138773|162
1719192300000|2024-06-24 01:25:00|138878.5|138778.5|138898.5|138798.5|138925|138825|138871.5|138771.5|169
1719192600000|2024-06-24 01:30:00|138901.5|138801.5|138903|138803|138943.5|138843.5|138880|138780|229
1719192900000|2024-06-24 01:35:00|138906.5|138806.5|138875|138775|138923.5|138823.5|138868|138768|199
1719193200000|2024-06-24 01:40:00|138873.5|138773.5|138832|138732|138875|138775|138823|138723|201
1719193500000|2024-06-24 01:45:00|138831.5|138731.5|138821.5|138721.5|138843.5|138743.5|138801.5|138701.5|128
1719193800000|2024-06-24 01:50:00|138821|138721|138838.5|138738.5|138856.5|138756.5|138821|138721|91
1719194100000|2024-06-24 01:55:00|138835|138735|138840|138740|138850|138750|138811.5|138711.5|129
1719194400000|2024-06-24 02:00:00|138838.5|138738.5|138897|138797|138920|138820|138824.5|138724.5|119
1719194700000|2024-06-24 02:05:00|138898.5|138798.5|138885|138785|138907|138807|138880|138780|97
1719195000000|2024-06-24 02:10:00|138881.5|138781.5|138878|138778|138890|138790|138875|138775|68
1719195300000|2024-06-24 02:15:00|138878.5|138778.5|138879.5|138779.5|138883.5|138783.5|138870|138770|76
1719195600000|2024-06-24 02:20:00|138880|138780|138835|138735|138880|138780|138826.5|138726.5|127
1719195900000|2024-06-24 02:25:00|138834|138734|138811.5|138711.5|138840.5|138740.5|138800.5|138700.5|105
1719196200000|2024-06-24 02:30:00|138812|138712|138828.5|138728.5|138835|138735|138800|138700|105
1719196500000|2024-06-24 02:35:00|138828|138728|138832|138732|138833.5|138733.5|138816.5|138716.5|65
1719196800000|2024-06-24 02:40:00|138832.5|138732.5|138828.5|138728.5|138847|138747|138827.5|138727.5|73
1719197100000|2024-06-24 02:45:00|138828|138728|138857|138757|138873.5|138773.5|138823.5|138723.5|89
1719197400000|2024-06-24 02:50:00|138856.5|138756.5|138828.5|138728.5|138857|138757|138821.5|138721.5|78
1719197700000|2024-06-24 02:55:00|138829|138729|138823|138723|138829|138729|138819.5|138719.5|38
1719198000000|2024-06-24 03:00:00|138825|138725|138820|138720|138825.5|138725.5|138808.5|138708.5|103
1719198300000|2024-06-24 03:05:00|138818.5|138718.5|138836.5|138736.5|138838|138738|138818.5|138718.5|53
1719198600000|2024-06-24 03:10:00|138833.5|138733.5|138801.5|138701.5|138833.5|138733.5|138798.5|138698.5|88
1719198900000|2024-06-24 03:15:00|138802.5|138702.5|138793.5|138693.5|138803|138703|138785.5|138685.5|89
1719199200000|2024-06-24 03:20:00|138796.5|138696.5|138793.5|138693.5|138812|138712|138788.5|138688.5|50
1719199500000|2024-06-24 03:25:00|138793|138693|138743.5|138643.5|138793|138693|138727|138627|126
1719199800000|2024-06-24 03:30:00|138738.5|138638.5|138733.5|138633.5|138741.5|138641.5|138713.5|138613.5|106
1719200100000|2024-06-24 03:35:00|138734|138634|138722|138622|138757|138657|138681.5|138581.5|118
1719200400000|2024-06-24 03:40:00|138718.5|138618.5|138740|138640|138740|138640|138715|138615|61
1719200700000|2024-06-24 03:45:00|138737|138637|138763|138663|138767|138667|138735|138635|91
1719201000000|2024-06-24 03:50:00|138762.5|138662.5|138768.5|138668.5|138775|138675|138751|138651|87
1719201300000|2024-06-24 03:55:00|138768|138668|138788.5|138688.5|138797|138697|138766.5|138666.5|67
1719201600000|2024-06-24 04:00:00|138791.5|138691.5|138755|138655|138795|138695|138755|138655|81
1719201900000|2024-06-24 04:05:00|138754.5|138654.5|138765|138665|138773|138673|138752|138652|44
1719202200000|2024-06-24 04:10:00|138764|138664|138771.5|138671.5|138776.5|138676.5|138760|138660|96
1719202500000|2024-06-24 04:15:00|138768.5|138668.5|138781.5|138681.5|138789|138689|138766.5|138666.5|116
1719202800000|2024-06-24 04:20:00|138781|138681|138785|138685|138785|138685|138765|138665|93
1719203100000|2024-06-24 04:25:00|138793|138693|138786.5|138686.5|138793.5|138693.5|138765|138665|73
1719203400000|2024-06-24 04:30:00|138786|138686|138781.5|138681.5|138796.5|138696.5|138776.5|138676.5|86
1719203700000|2024-06-24 04:35:00|138782.5|138682.5|138792|138692|138810|138710|138782.5|138682.5|95
1719204000000|2024-06-24 04:40:00|138788.5|138688.5|138778|138678|138797|138697|138776.5|138676.5|107
1719204300000|2024-06-24 04:45:00|138778.5|138678.5|138795|138695|138797|138697|138775.5|138675.5|59
1719204600000|2024-06-24 04:50:00|138794.5|138694.5|138788.5|138688.5|138797|138697|138788|138688|30
1719204900000|2024-06-24 04:55:00|138788|138688|138790|138690|138794|138694|138788|138688|9
1719205200000|2024-06-24 05:00:00|138787.5|138687.5|138753|138653|138787.5|138687.5|138750|138554|101
1719205500000|2024-06-24 05:05:00|138753.5|138653.5|138696|138596|138755.5|138655|138688|138521.5|178
1719205800000|2024-06-24 05:10:00|138690|138590|138693.5|138593.5|138703.5|138603.5|138655|138555|108
1719206100000|2024-06-24 05:15:00|138693|138593|138708.5|138608.5|138710.5|138610.5|138688.5|138588.5|65
1719206400000|2024-06-24 05:20:00|138709|138609|138725|138625|138822|138652|138709|138608|103
1719206700000|2024-06-24 05:25:00|138726|138626|138753.5|138653.5|138754|138654|138720|138620|74
1719207000000|2024-06-24 05:30:00|138754.5|138654.5|138730|138630|138754.5|138654.5|138707|138607|132
1719207300000|2024-06-24 05:35:00|138731.5|138631.5|138732|138632|138737|138637|138721.5|138621.5|59
1719207600000|2024-06-24 05:40:00|138731.5|138631.5|138738.5|138638.5|138738.5|138638.5|138721.5|138621.5|78
1719207900000|2024-06-24 05:45:00|138735.5|138635.5|138705|138605|138736.5|138636.5|138693|138593|65
1719208200000|2024-06-24 05:50:00|138706.5|138606.5|138725|138625|138731.5|138631.5|138703|138603|84
1719208500000|2024-06-24 05:55:00|138723.5|138623.5|138730|138630|138730|138630|138713.5|138613.5|52
1719208800000|2024-06-24 06:00:00|138731|138631|138710|138610|138753|138653|138691.5|138591.5|109
1719209100000|2024-06-24 06:05:00|138711|138611|138693.5|138593.5|138718.5|138618.5|138685|138585|95
1719209400000|2024-06-24 06:10:00|138696.5|138596.5|138743|138643|138754|138654|138695|138595|107
1719209700000|2024-06-24 06:15:00|138743.5|138643.5|138746.5|138646.5|138760|138660|138726|138626|96
1719210000000|2024-06-24 06:20:00|138745|138645|138753.5|138653.5|138765.5|138665.5|138735|138635|77
1719210300000|2024-06-24 06:25:00|138756.5|138656.5|138705|138605|138772|138672|138705|138605|147
1719210600000|2024-06-24 06:30:00|138693|138593|138705|138605|138773.5|138632|138660|138501.5|128
1719210900000|2024-06-24 06:35:00|138704.5|138604.5|138687|138487|138733.5|138605|138649.5|138486|64
1719211200000|2024-06-24 06:40:00|138691.5|138491.5|138695|138495|138712|138542|138638|138490|108
1719211500000|2024-06-24 06:45:00|138694.5|138494.5|138640|138540|138700.5|138550.5|138598|138476|131
1719211800000|2024-06-24 06:50:00|138641|138541|138666.5|138566.5|138675.5|138575.5|138641|138541|86
1719212100000|2024-06-24 06:55:00|138671.5|138571.5|138639.5|138539.5|138671.5|138571.5|138636.5|138536.5|27
1719212400000|2024-06-24 07:00:00|138638.5|138538.5|138611.5|138511.5|138638.5|138538.5|138606.5|138506.5|67
1719212700000|2024-06-24 07:05:00|138612|138512|138635|138535|138635|138535|138612|138512|30
1719213000000|2024-06-24 07:10:00|138633.5|138533.5|138638|138538|138650.5|138550.5|138633.5|138533.5|42
1719213300000|2024-06-24 07:15:00|138635|138535|138685|138585|138760|138585|138631|138531|43
1719213600000|2024-06-24 07:20:00|138684.5|138584.5|138738|138638|138741.5|138641.5|138684.5|138584.5|63
1719213900000|2024-06-24 07:25:00|138738.5|138638.5|138730|138630|138740|138640|138715|138615|76
1719214200000|2024-06-24 07:30:00|138729.5|138629.5|138712|138612|138746|138646|138712|138612|48
1719214500000|2024-06-24 07:35:00|138712.5|138612.5|138748.5|138648.5|138798.5|138650|138712.5|138598.5|138
1719214800000|2024-06-24 07:40:00|138748|138648|138772|138572|138772.5|138650|138714|138571.5|70
1719215100000|2024-06-24 07:45:00|138771.5|138571.5|138762|138562|138773.5|138573.5|138760|138560|136
1719215400000|2024-06-24 07:50:00|138761.5|138561.5|138710|138510|138762|138562|138700|138500|150
1719215700000|2024-06-24 07:55:00|138709.5|138509.5|138681.5|138481.5|138710|138510|138678|138478|164
1719216000000|2024-06-24 08:00:00|138682|138482|138656.5|138556.5|138705|138557|138619.5|138461.5|162
1719216300000|2024-06-24 08:05:00|138656|138556|138658|138558|138658.5|138558.5|138656|138556|6
1719216600000|2024-06-24 08:10:00|138633|138533|138633.5|138533.5|138633.5|138533.5|138633|138533|2
1719216900000|2024-06-24 08:15:00|138630|138530|138617|138517|138680|138530|138617|138466.5|32
1719217200000|2024-06-24 08:20:00|138617.5|138517.5|138568.5|138468.5|138617.5|138517.5|138568|138468|36
1719217500000|2024-06-24 08:25:00|138568|138468|138573.5|138473.5|138623.5|138480|138568|138418|41
1719217800000|2024-06-24 08:30:00|138575|138475|138583|138483|138630|138485|138572.5|138416.5|84
1719218100000|2024-06-24 08:35:00|138583.5|138483.5|138583.5|138483.5|138583.5|138483.5|138581|138481|21
1719218400000|2024-06-24 08:40:00|138583|138483|138576.5|138476.5|138625|138483.5|138573.5|138425|34
1719218700000|2024-06-24 08:45:00|138577.5|138477.5|138650|138450|138650|138485.5|138575.5|138449.5|28
1719219000000|2024-06-24 08:50:00|138650.5|138450.5|138655|138455|138656|138505|138586.5|138449.5|31
1719219300000|2024-06-24 08:55:00|138654|138454|138620|138520|138655|138525|138590|138451|34
1719219600000|2024-06-24 09:00:00|138623.5|138523.5|138693.5|138493.5|138693.5|138542|138623.5|138478|44
1719219900000|2024-06-24 09:05:00|138693|138493|138688.5|138488.5|138694|138494|138684|138484|51
1719220200000|2024-06-24 09:10:00|138686.5|138486.5|138675|138575|138726.5|138583.5|138634|138479|48
1719220500000|2024-06-24 09:15:00|138675.5|138575.5|138700|138600|138767.5|138617.5|138675|138560|39
1719220800000|2024-06-24 09:20:00|138699|138599|138618|138518|138750.5|138607.5|138611.5|138445|100
1719221100000|2024-06-24 09:25:00|138617.5|138517.5|138606.5|138506.5|138696|138547|138605|138457|116
1719221400000|2024-06-24 09:30:00|138607|138507|138617|138517|138642|138542|138606|138506|74
1719221700000|2024-06-24 09:35:00|138615|138515|138575|138475|138652|138520|138565|138451.5|134
1719222000000|2024-06-24 09:40:00|138574|138474|138577|138477|138599|138499|138565|138465|89
1719222300000|2024-06-24 09:45:00|138578|138478|138696.5|138596.5|138755|138600|138573.5|138473.5|92
1719222600000|2024-06-24 09:50:00|138751.5|138551.5|138681.5|138581.5|138751.5|138608.5|138681.5|138551|57
1719222900000|2024-06-24 09:55:00|138680.5|138580.5|138683.5|138583.5|138683.5|138583.5|138679.5|138579.5|23
1719223200000|2024-06-24 10:00:00|138683|138583|138698.5|138498.5|138739|138583.5|138656.5|138498|76
1719223500000|2024-06-24 10:05:00|138697.5|138497.5|138581.5|138381.5|138718|138498.5|138508.5|138364.5|251
1719223800000|2024-06-24 10:10:00|138582|138382|138601.5|138401.5|138601.5|138401.5|138581.5|138381.5|76
1719224100000|2024-06-24 10:15:00|138600|138400|138648|138448|138650|138450|138599.5|138399.5|48
1719224400000|2024-06-24 10:20:00|138648.5|138448.5|138601.5|138501.5|138653.5|138502.5|138588|138436.5|114
1719224700000|2024-06-24 10:25:00|138600.5|138500.5|138725|138525|138752.5|138552.5|138600.5|138451.5|132
1719225000000|2024-06-24 10:30:00|138724.5|138524.5|138768.5|138568.5|138768.5|138568.5|138724.5|138524.5|61
1719225300000|2024-06-24 10:35:00|138770|138570|138736.5|138536.5|138778.5|138578.5|138735|138535|88
1719225600000|2024-06-24 10:40:00|138737|138537|138653.5|138453.5|138737|138537|138648|138448|142
1719225900000|2024-06-24 10:45:00|138654|138454|138648.5|138448.5|138654|138454|138625|138425|102
1719226200000|2024-06-24 10:50:00|138648|138448|138660|138460|138660|138460|138648|138448|44
1719226500000|2024-06-24 10:55:00|138657|138457|138636.5|138436.5|138663.5|138463.5|138633|138433|86
1719226800000|2024-06-24 11:00:00|138637|138437|138657|138457|138682|138482|138637|138437|121
1719227100000|2024-06-24 11:05:00|138652|138452|138672|138472|138681.5|138481.5|138605|138405|156
1719227400000|2024-06-24 11:10:00|138671.5|138471.5|138637|138437|138687|138487|138625|138425|155
1719227700000|2024-06-24 11:15:00|138636.5|138436.5|138663|138463|138711.5|138511.5|138632|138432|161
1719228000000|2024-06-24 11:20:00|138663.5|138463.5|138686.5|138486.5|138709|138509|138642|138442|124
1719228300000|2024-06-24 11:25:00|138688|138488|138685|138485|138709|138538.5|138638.5|138483.5|76
1719228600000|2024-06-24 11:30:00|138682.5|138482.5|138671.5|138471.5|138706|138506|138670|138470|64
1719228900000|2024-06-24 11:35:00|138672|138472|138670|138470|138672|138472|138668|138468|17
1719229200000|2024-06-24 11:40:00|138669.5|138469.5|138695|138495|138729.5|138529.5|138669.5|138469.5|38
1719229500000|2024-06-24 11:45:00|138693|138493|138707|138507|138724|138524|138693|138493|51
1719229800000|2024-06-24 11:50:00|138706.5|138506.5|138678.5|138478.5|138738.5|138538.5|138678.5|138478.5|99
1719230100000|2024-06-24 11:55:00|138678|138478|138678.5|138478.5|138692.5|138492.5|138676.5|138476.5|67
1719230400000|2024-06-24 12:00:00|138678|138478|138683|138483|138691.5|138491.5|138677.5|138477.5|79
1719230700000|2024-06-24 12:05:00|138683.5|138483.5|138690|138490|138693.5|138493.5|138680|138480|58
1719231000000|2024-06-24 12:10:00|138690.5|138490.5|138633.5|138533.5|138727|138553|138631.5|138483|71
1719231300000|2024-06-24 12:15:00|138633|138533|138685|138485|138692|138541.5|138632.5|138483.5|51
1719231600000|2024-06-24 12:20:00|138685.5|138485.5|138620|138520|138692|138522|138620|138470|46
1719231900000|2024-06-24 12:25:00|138619.5|138519.5|138683.5|138483.5|138692|138520|138613|138482.5|30
1719232200000|2024-06-24 12:30:00|138683|138483|138696.5|138496.5|138707|138507|138683|138483|15
1719232500000|2024-06-24 12:35:00|138697|138497|138691.5|138491.5|138714.5|138514.5|138684|138484|87
1719232800000|2024-06-24 12:40:00|138692.5|138492.5|138691.5|138491.5|138693|138493|138690|138490|82
1719233100000|2024-06-24 12:45:00|138698.5|138498.5|138672|138472|138705|138505|138666.5|138466.5|79
1719233400000|2024-06-24 12:50:00|138671.5|138471.5|138670|138470|138703.5|138503.5|138663.5|138463.5|84
1719233700000|2024-06-24 12:55:00|138673.5|138473.5|138620|138520|138705|138521.5|138619|138465|70
1719234000000|2024-06-24 13:00:00|138692|138492|138663|138463|138692|138492|138662|138462|82
1719234300000|2024-06-24 13:05:00|138662.5|138462.5|138663.5|138463.5|138664|138464|138662.5|138462.5|31
1719234600000|2024-06-24 13:10:00|138663|138463|138663.5|138463.5|138663.5|138463.5|138663|138463|8
1719234900000|2024-06-24 13:15:00|138663|138463|138646.5|138446.5|138664|138464|138646|138446|66
1719235200000|2024-06-24 13:20:00|138646|138446|138642|138442|138647.5|138447.5|138628|138428|97
1719235500000|2024-06-24 13:25:00|138641.5|138441.5|138600|138400|138642.5|138472|138511.5|138361.5|113
1719235800000|2024-06-24 13:30:00|138576.5|138376.5|138577|138377|138577.5|138377.5|138564|138364|93
1719236100000|2024-06-24 13:35:00|138576.5|138376.5|138575|138375|138601.5|138401.5|138510|138310|160
1719236400000|2024-06-24 13:40:00|138575.5|138375.5|138542|138342|138584.5|138384.5|138524|138324|134
1719236700000|2024-06-24 13:45:00|138542.5|138342.5|138500|138300|138542.5|138342.5|138479|138279|114
1719237000000|2024-06-24 13:50:00|138499.5|138299.5|138440.5|138240.5|138501|138301|138376.5|138201|129
1719237300000|2024-06-24 13:55:00|138441|138241|138455.5|138255.5|138457|138257|138440|138240|102
1719237600000|2024-06-24 14:00:00|138454.5|138254.5|138377.5|138177.5|138458|138258|138377|138177|128
1719237900000|2024-06-24 14:05:00|138376.5|138176.5|138400.5|138200.5|138428.5|138228.5|138360.5|138160.5|129
1719238200000|2024-06-24 14:10:00|138401|138201|138538|138292|138544|138296|138378|138178|111
1719238500000|2024-06-24 14:15:00|138539|138293|138435.5|138235.5|138555|138355|138435.5|138235.5|210
1719238800000|2024-06-24 14:20:00|138415|138215|138400|138200|138418|138218|138346.5|138146.5|131
1719239100000|2024-06-24 14:25:00|138416.5|138216.5|138503.5|138303.5|138544.5|138344.5|138376|138216|139
1719239400000|2024-06-24 14:30:00|138533.5|138333.5|138500|138300|138552.5|138352.5|138496.5|138296.5|130
1719239700000|2024-06-24 14:35:00|138499.5|138299.5|138521.5|138321.5|138522|138322|138475|138275|62
1719240000000|2024-06-24 14:40:00|138522|138322|138521.5|138321.5|138539.5|138339.5|138488.5|138288.5|81
1719240300000|2024-06-24 14:45:00|138522.5|138322.5|138528.5|138328.5|138573.5|138373.5|138485.5|138285.5|130
1719240600000|2024-06-24 14:50:00|138528|138328|138597.5|138397.5|138648.5|138448.5|138528|138328|145
1719240900000|2024-06-24 14:55:00|138598|138398|138584|138359|138653.5|138453.5|138571.5|138359|143
1719241200000|2024-06-24 15:00:00|138585|138362|138658|138458|138687|138487|138571|138347|178
1719241500000|2024-06-24 15:05:00|138658.5|138458.5|138656.5|138456.5|138659.5|138459.5|138655.5|138455.5|73
1719241800000|2024-06-24 15:10:00|138655.5|138455.5|138633.5|138433.5|138658|138458|138633|138433|95
1719242100000|2024-06-24 15:15:00|138634|138434|138521.5|138321.5|138634|138454|138520.5|138320.5|115
1719242400000|2024-06-24 15:20:00|138521|138321|138586.5|138386.5|138587|138387|138510|138310|80
1719242700000|2024-06-24 15:25:00|138586|138386|138538|138338|138592|138392|138538|138338|72
1719243000000|2024-06-24 15:30:00|138535|138335|138533|138333|138535|138335|138532.5|138332.5|69
1719243300000|2024-06-24 15:35:00|138533.5|138333.5|138527|138327|138534|138334|138499|138299|97
1719243600000|2024-06-24 15:40:00|138526.5|138326.5|138526.5|138326.5|138528.5|138328.5|138525|138325|86
1719243900000|2024-06-24 15:45:00|138527|138327|138560|138360|138560|138360|138525.5|138325.5|86
1719244200000|2024-06-24 15:50:00|138559.5|138359.5|138528.5|138328.5|138592|138392|138524.5|138324.5|66
1719244500000|2024-06-24 15:55:00|138528|138328|138530|138330|138531|138331|138527.5|138327.5|95
1719244800000|2024-06-24 16:00:00|138530.5|138330.5|138508.5|138308.5|138588.5|138388.5|138505|138305|51
1719245100000|2024-06-24 16:05:00|138508|138308|138566.5|138366.5|138566.5|138366.5|138508|138308|62
1719245400000|2024-06-24 16:10:00|138567|138367|138571.5|138371.5|138578.5|138378.5|138566.5|138366.5|29
1719245700000|2024-06-24 16:15:00|138572|138372|138552|138352|138572|138372|138550.5|138350.5|48
1719246000000|2024-06-24 16:20:00|138551.5|138351.5|138552|138352|138552.5|138352.5|138550.5|138350.5|176
1719246300000|2024-06-24 16:25:00|138551.5|138351.5|138578|138378|138579.5|138379.5|138551|138351|138
1719246600000|2024-06-24 16:30:00|138578.5|138378.5|138530|138330|138582|138382|138530|138330|27
1719246900000|2024-06-24 16:35:00|138530.5|138330.5|138530|138330|138530.5|138330.5|138529.5|138329.5|22
1719247200000|2024-06-24 16:40:00|138530.5|138330.5|138528.5|138328.5|138562.5|138362.5|138523.5|138323.5|29
1719247500000|2024-06-24 16:45:00|138528|138328|138538.5|138338.5|138572|138393.5|138474|138243|68
1719247800000|2024-06-24 16:50:00|138539|138339|138603|138403|138603.5|138403.5|138538|138338|31
1719248100000|2024-06-24 16:55:00|138602.5|138402.5|138567|138367|138603.5|138403.5|138566|138366|28
1719248400000|2024-06-24 17:00:00|138566.5|138366.5|138588|138388|138588.5|138388.5|138566.5|138366.5|45
1719248700000|2024-06-24 17:05:00|138588.5|138388.5|138593|138393|138605.5|138405.5|138588.5|138388.5|79
1719249000000|2024-06-24 17:10:00|138593.5|138393.5|138593|138393|138602.5|138402.5|138592.5|138392.5|114
1719249300000|2024-06-24 17:15:00|138594.5|138394.5|138593.5|138393.5|138595.5|138395.5|138591.5|138391.5|64
1719249600000|2024-06-24 17:20:00|138592.5|138392.5|138595|138395|138595|138395|138591.5|138391.5|105
1719249900000|2024-06-24 17:25:00|138593.5|138393.5|138565|138365|138594.5|138394.5|138564|138364|77
1719250200000|2024-06-24 17:30:00|138564.5|138364.5|138606.5|138406.5|138607|138407|138563|138363|67
1719250500000|2024-06-24 17:35:00|138607|138407|138617|138417|138621.5|138421.5|138603|138403|37
1719250800000|2024-06-24 17:40:00|138616.5|138416.5|138617|138417|138617.5|138417.5|138616|138416|46
1719251100000|2024-06-24 17:45:00|138616.5|138416.5|138616.5|138416.5|138617|138417|138616|138416|17
1719251400000|2024-06-24 17:50:00|138617|138417|138616.5|138416.5|138617.5|138417.5|138616|138416|61
1719251700000|2024-06-24 17:55:00|138617|138417|138575|138375|138617.5|138417.5|138575|138375|12
1719252000000|2024-06-24 18:00:00|138574|138374|138575|138375|138576.5|138376.5|138574|138374|34
1719252300000|2024-06-24 18:05:00|138574.5|138374.5|138575|138375|138575.5|138375.5|138574|138374|44
1719252600000|2024-06-24 18:10:00|138574.5|138374.5|138597|138397|138597|138397|138524.5|138314|53
1719252900000|2024-06-24 18:15:00|138596.5|138396.5|138597|138397|138597.5|138397.5|138595.5|138395.5|51
1719253200000|2024-06-24 18:20:00|138596.5|138396.5|138565|138365|138597.5|138397.5|138563.5|138363.5|65
1719253500000|2024-06-24 18:25:00|138565.5|138365.5|138565|138365|138567|138367|138563|138363|98
1719253800000|2024-06-24 18:30:00|138564|138364|138565|138365|138567|138367|138562.5|138362.5|84
1719254100000|2024-06-24 18:35:00|138564|138364|138525|138325|138566.5|138366.5|138516|138316|93
1719254400000|2024-06-24 18:40:00|138523.5|138323.5|138573|138373|138574|138374|138477|138277|92
1719254700000|2024-06-24 18:45:00|138573.5|138373.5|138523.5|138323.5|138574|138374|138522.5|138322.5|97
1719255000000|2024-06-24 18:50:00|138522.5|138322.5|138516.5|138316.5|138574.5|138374.5|138508|138308|88
1719255300000|2024-06-24 18:55:00|138517.5|138317.5|138516.5|138316.5|138517.5|138317.5|138516|138316|59
1719255600000|2024-06-24 19:00:00|138516|138316|138517|138317|138518|138318|138516|138316|16
1719255900000|2024-06-24 19:05:00|138517.5|138317.5|138517|138317|138517.5|138317.5|138516|138316|16
1719256200000|2024-06-24 19:10:00|138517.5|138317.5|138508.5|138308.5|138517.5|138317.5|138508|138308|17
1719256500000|2024-06-24 19:15:00|138508|138308|138508|138308|138509|138309|138507.5|138307.5|19
1719256800000|2024-06-24 19:20:00|138508.5|138308.5|138546.5|138346.5|138555|138355|138508|138308|31
1719257100000|2024-06-24 19:25:00|138547|138347|138547|138347|138562|138362|138546.5|138346.5|12
1719257400000|2024-06-24 19:30:00|138510|138310|138545|138345|138545.5|138345.5|138508.5|138308.5|43
1719257700000|2024-06-24 19:35:00|138545.5|138345.5|138545|138345|138545.5|138345.5|138545|138345|8
1719258000000|2024-06-24 19:40:00|138558.5|138358.5|138558|138358|138558.5|138358.5|138557.5|138357.5|8
1719258300000|2024-06-24 19:45:00|138557.5|138357.5|138510|138310|138558|138358|138509|138309|22
1719258600000|2024-06-24 19:50:00|138509.5|138309.5|138510|138310|138511|138311|138509.5|138309.5|18
1719258900000|2024-06-24 19:55:00|138509.5|138309.5|138510.5|138310.5|138558|138358|138509|138309|42
1719273600000|2024-06-25 00:00:00|138553|138193|138385|138285|138627|138323|138298|138136.5|391
1719273900000|2024-06-25 00:05:00|138377|138277|138318.5|138218.5|138388.5|138288.5|138293|138193|299
1719274200000|2024-06-25 00:10:00|138318|138218|138287|138187|138358.5|138258.5|138265|138130|318
1719274500000|2024-06-25 00:15:00|138285|138185|138291.5|138191.5|138312|138212|138243.5|138143.5|280
1719274800000|2024-06-25 00:20:00|138293|138193|138328|138228|138341.5|138241.5|138292|138192|215
1719275100000|2024-06-25 00:25:00|138327.5|138227.5|138308.5|138208.5|138343.5|138243.5|138299.5|138199.5|190
1719275400000|2024-06-25 00:30:00|138308|138208|138296.5|138196.5|138325|138225|138290|138190|189
1719275700000|2024-06-25 00:35:00|138297.5|138197.5|138330|138230|138338.5|138238.5|138273.5|138173.5|171
1719276000000|2024-06-25 00:40:00|138333|138233|138378.5|138278.5|138390|138290|138331.5|138231.5|223
1719276300000|2024-06-25 00:45:00|138373.5|138273.5|138353.5|138253.5|138400|138300|138351.5|138251.5|278
1719276600000|2024-06-25 00:50:00|138353|138253|138343.5|138243.5|138385|138285|138338|138238|216
1719276900000|2024-06-25 00:55:00|138342.5|138242.5|138426.5|138326.5|138431.5|138331.5|138341.5|138241.5|162
1719277200000|2024-06-25 01:00:00|138430|138330|138378.5|138278.5|138435|138335|138377.5|138277.5|276
1719277500000|2024-06-25 01:05:00|138378|138278|138363.5|138263.5|138390|138290|138351|138251|221
1719277800000|2024-06-25 01:10:00|138362|138262|138381.5|138281.5|138391.5|138291.5|138343|138243|218
1719278100000|2024-06-25 01:15:00|138383|138283|138407|138307|138470|138350|138379.5|138258|242
1719278400000|2024-06-25 01:20:00|138405|138305|138390|138290|138424|138324|138388|138288|112
1719278700000|2024-06-25 01:25:00|138389|138289|138450|138350|138457|138357|138388|138288|162
1719279000000|2024-06-25 01:30:00|138449.5|138349.5|138408.5|138308.5|138456.5|138356.5|138394.5|138294.5|175
1719279300000|2024-06-25 01:35:00|138407.5|138307.5|138421.5|138321.5|138430|138330|138373|138273|172
1719279600000|2024-06-25 01:40:00|138420|138320|138418.5|138318.5|138438.5|138338.5|138393.5|138293.5|156
1719279900000|2024-06-25 01:45:00|138406.5|138306.5|138423.5|138323.5|138430|138330|138378|138278|161
1719280200000|2024-06-25 01:50:00|138421.5|138321.5|138410|138310|138426|138326|138405|138305|118
1719280500000|2024-06-25 01:55:00|138405|138305|138418.5|138318.5|138428.5|138328.5|138391.5|138291.5|146
1719280800000|2024-06-25 02:00:00|138418|138318|138423.5|138323.5|138437|138337|138415|138315|117
1719281100000|2024-06-25 02:05:00|138425|138325|138417|138317|138428|138328|138404.5|138304.5|97
1719281400000|2024-06-25 02:10:00|138418.5|138318.5|138455|138355|138455|138355|138406.5|138306.5|134
1719281700000|2024-06-25 02:15:00|138452|138352|138418.5|138318.5|138456|138356|138408|138308|119
1719282000000|2024-06-25 02:20:00|138412|138312|138425|138325|138426.5|138326.5|138409.5|138309.5|57
1719282300000|2024-06-25 02:25:00|138425.5|138325.5|138436.5|138336.5|138445|138345|138425|138325|53
1719282600000|2024-06-25 02:30:00|138435|138335|138448.5|138348.5|138448.5|138348.5|138431|138331|83
1719282900000|2024-06-25 02:35:00|138446.5|138346.5|138493.5|138393.5|138525|138425|138443|138343|145
1719283200000|2024-06-25 02:40:00|138494.5|138394.5|138578|138478|138602.5|138502.5|138494.5|138394.5|175
1719283500000|2024-06-25 02:45:00|138578.5|138478.5|138641.5|138541.5|138658|138558|138571.5|138471.5|202
1719283800000|2024-06-25 02:50:00|138636.5|138536.5|138584|138484|138650|138550|138583.5|138483.5|156
1719284100000|2024-06-25 02:55:00|138585|138485|138573.5|138473.5|138600|138500|138566|138466|180
1719284400000|2024-06-25 03:00:00|138568.5|138468.5|138553|138453|138574|138474|138538.5|138438.5|145
1719284700000|2024-06-25 03:05:00|138553.5|138453.5|138548.5|138448.5|138560|138460|138533|138433|135
1719285000000|2024-06-25 03:10:00|138550|138450|138510|138410|138550|138450|138486.5|138386.5|94
1719285300000|2024-06-25 03:15:00|138512|138412|138477|138377|138531.5|138431.5|138475|138375|108
1719285600000|2024-06-25 03:20:00|138476.5|138376.5|138487|138387|138490|138390|138473.5|138373.5|63
1719285900000|2024-06-25 03:25:00|138486.5|138386.5|138495|138395|138503.5|138403.5|138481.5|138381.5|101
1719286200000|2024-06-25 03:30:00|138494.5|138394.5|138495|138395|138506.5|138406.5|138488|138388|45
1719286500000|2024-06-25 03:35:00|138496.5|138396.5|138500|138400|138500|138400|138495|138395|24
1719286800000|2024-06-25 03:40:00|138497.5|138397.5|138501.5|138401.5|138503.5|138403.5|138493|138393|24
1719287100000|2024-06-25 03:45:00|138491.5|138391.5|138470|138370|138491.5|138391.5|138470|138370|18
1719287400000|2024-06-25 03:50:00|138468.5|138368.5|138468|138368|138469|138369|138449.5|138349.5|64
1719287700000|2024-06-25 03:55:00|138468.5|138368.5|138491.5|138391.5|138491.5|138391.5|138468.5|138368.5|48
1719288000000|2024-06-25 04:00:00|138490.5|138390.5|138500|138400|138500|138400|138483|138383|84
1719288300000|2024-06-25 04:05:00|138498|138398|138485|138385|138502|138402|138475|138375|54
1719288600000|2024-06-25 04:10:00|138483|138383|138482|138382|138495|138395|138475|138375|70
1719288900000|2024-06-25 04:15:00|138487|138387|138493.5|138393.5|138495|138395|138482|138382|45
1719289200000|2024-06-25 04:20:00|138495|138395|138488.5|138388.5|138515|138415|138486|138386|43
1719289500000|2024-06-25 04:25:00|138487.5|138387.5|138487|138387|138495|138395|138478|138378|50
1719289800000|2024-06-25 04:30:00|138493.5|138393.5|138521.5|138421.5|138521.5|138421.5|138486.5|138386.5|57
1719290100000|2024-06-25 04:35:00|138528.5|138428.5|138528.5|138428.5|138535|138435|138516.5|138416.5|81
1719290400000|2024-06-25 04:40:00|138525|138425|138505|138405|138525|138425|138498|138398|65
1719290700000|2024-06-25 04:45:00|138506|138406|138515|138415|138515.5|138415.5|138483|138383|73
1719291000000|2024-06-25 04:50:00|138515.5|138415.5|138505|138405|138527|138427|138495|138395|83
1719291300000|2024-06-25 04:55:00|138504.5|138404.5|138500|138400|138506|138406|138490|138390|47
1719291600000|2024-06-25 05:00:00|138503.5|138403.5|138448|138348|138508.5|138408.5|138448|138348|81
1719291900000|2024-06-25 05:05:00|138448.5|138348.5|138433.5|138333.5|138448.5|138348.5|138425|138325|112
1719292200000|2024-06-25 05:10:00|138425|138325|138412|138312|138430|138330|138396.5|138296.5|102
1719292500000|2024-06-25 05:15:00|138406.5|138306.5|138416.5|138316.5|138437|138337|138405|138305|80
1719292800000|2024-06-25 05:20:00|138417|138317|138425|138325|138425.5|138325.5|138416|138316|44
1719293100000|2024-06-25 05:25:00|138424.5|138324.5|138447|138347|138459|138359|138424.5|138324.5|114
1719293400000|2024-06-25 05:30:00|138446.5|138346.5|138447|138347|138461.5|138361.5|138408|138308|117
1719293700000|2024-06-25 05:35:00|138445|138345|138477|138377|138485|138385|138438|138338|86
1719294000000|2024-06-25 05:40:00|138473.5|138373.5|138500|138400|138510|138410|138473.5|138373.5|127
1719294300000|2024-06-25 05:45:00|138495|138395|138508.5|138408.5|138511.5|138411.5|138480|138380|99
1719294600000|2024-06-25 05:50:00|138508|138408|138521.5|138421.5|138522|138422|138505|138405|48
1719294900000|2024-06-25 05:55:00|138521|138421|138545|138445|138556.5|138456.5|138521|138421|138
1719295200000|2024-06-25 06:00:00|138548.5|138448.5|138530|138430|138558.5|138458.5|138530|138430|108
1719295500000|2024-06-25 06:05:00|138531.5|138431.5|138560|138460|138580|138480|138531.5|138431.5|82
1719295800000|2024-06-25 06:10:00|138556.5|138456.5|138565|138465|138585|138485|138546.5|138446.5|125
1719296100000|2024-06-25 06:15:00|138565.5|138465.5|138543|138443|138565.5|138465.5|138530|138430|72
1719296400000|2024-06-25 06:20:00|138541.5|138441.5|138538.5|138438.5|138557|138457|138533.5|138433.5|77
1719296700000|2024-06-25 06:25:00|138545|138445|138558|138458|138558.5|138458.5|138525|138425|113
1719297000000|2024-06-25 06:30:00|138563.5|138463.5|138630|138430|138634|138486|138559.5|138411.5|146
1719297300000|2024-06-25 06:35:00|138629.5|138429.5|138638|138438|138639|138439|138613|138413|99
1719297600000|2024-06-25 06:40:00|138638.5|138438.5|138656.5|138456.5|138665.5|138509|138608.5|138410|160
1719297900000|2024-06-25 06:45:00|138656|138456|138660|138460|138663.5|138513.5|138586.5|138455|105
1719298200000|2024-06-25 06:50:00|138666.5|138466.5|138643.5|138543.5|138690|138544.5|138608.5|138466.5|79
1719298500000|2024-06-25 06:55:00|138643|138543|138670|138570|138674|138574|138642.5|138542.5|73
1719298800000|2024-06-25 07:00:00|138672|138572|138788|138588|138807.5|138653.5|138669.5|138533.5|98
1719299100000|2024-06-25 07:05:00|138788.5|138588.5|138835|138635|138835|138635|138788|138588|56
1719299400000|2024-06-25 07:10:00|138838.5|138638.5|138822|138722|138951.5|138772|138806|138638|136
1719299700000|2024-06-25 07:15:00|138823.5|138723.5|138828.5|138728.5|138855|138755|138823|138723|46
1719300000000|2024-06-25 07:20:00|138829|138729|138832|138732|138864|138733.5|138785|138645|109
1719300300000|2024-06-25 07:25:00|138831.5|138731.5|138826.5|138726.5|138843.5|138743.5|138815|138715|57
1719300600000|2024-06-25 07:30:00|138826|138726|138825|138725|138874.5|138729|138795|138643|60
1719300900000|2024-06-25 07:35:00|138825.5|138725.5|138820|138720|138825.5|138725.5|138817.5|138717.5|42
1719301200000|2024-06-25 07:40:00|138819.5|138719.5|138902|138702|138920.5|138770|138819.5|138695.5|112
1719301500000|2024-06-25 07:45:00|138901.5|138701.5|138797|138697|138902|138736|138779.5|138641.5|137
1719301800000|2024-06-25 07:50:00|138797.5|138697.5|138792|138692|138826.5|138702|138780|138626.5|62
1719302100000|2024-06-25 07:55:00|138801.5|138701.5|138830.5|138730.5|138966.5|138805|138796.5|138645|116
1719302400000|2024-06-25 08:00:00|138830|138730|138880|138780|138886.5|138786.5|138821|138677.5|100
1719302700000|2024-06-25 08:05:00|138878.5|138778.5|138870|138670|138916.5|138780|138813|138660|97
1719303000000|2024-06-25 08:10:00|138869.5|138669.5|138835|138735|138884|138735.5|138833|138669.5|22
1719303300000|2024-06-25 08:15:00|138834.5|138734.5|138805|138705|138840|138740|138800|138700|40
1719303600000|2024-06-25 08:20:00|138808.5|138708.5|138798.5|138698.5|138808.5|138708.5|138798|138698|35
1719303900000|2024-06-25 08:25:00|138799.5|138699.5|138798.5|138698.5|138820|138720|138793|138693|45
1719304200000|2024-06-25 08:30:00|138799|138699|138830|138630|138834|138699|138782.5|138630|49
1719304500000|2024-06-25 08:35:00|138829.5|138629.5|138785|138685|138830|138686|138771.5|138628.5|26
1719304800000|2024-06-25 08:40:00|138784|138684|138780|138680|138829|138685.5|138776.5|138625|22
1719305100000|2024-06-25 08:45:00|138780.5|138680.5|138846.5|138646.5|138855|138710|138779.5|138646.5|47
1719305400000|2024-06-25 08:50:00|138847|138647|138768.5|138668.5|138847|138675|138761.5|138613|34
1719305700000|2024-06-25 08:55:00|138767|138667|138783|138683|138816|138683.5|138760|138615|70
1719306000000|2024-06-25 09:00:00|138783.5|138683.5|138777|138677|138783.5|138683.5|138775|138675|24
1719306300000|2024-06-25 09:05:00|138776.5|138676.5|138802.5|138702.5|138802.5|138702.5|138776.5|138676.5|30
1719306600000|2024-06-25 09:10:00|138803|138703|138920|138720|138927|138761.5|138803|138686.5|38
1719306900000|2024-06-25 09:15:00|138919.5|138719.5|138926.5|138726.5|138927.5|138771|138868|138717.5|72
1719307200000|2024-06-25 09:20:00|138926|138726|138883.5|138683.5|138927.5|138750|138836.5|138678.5|54
1719307500000|2024-06-25 09:25:00|138883|138683|138790|138690|138887|138690|138790|138635|51
1719307800000|2024-06-25 09:30:00|138792|138692|138803.5|138703.5|138813|138713|138791.5|138691.5|42
1719308100000|2024-06-25 09:35:00|138803|138703|138803|138703|138803.5|138703.5|138803|138703|3
1719308400000|2024-06-25 09:40:00|138803.5|138703.5|138856.5|138656.5|138857|138707|138803|138655|30
1719308700000|2024-06-25 09:45:00|138856|138656|138857|138657|138858|138658|138855.5|138655.5|27
1719309000000|2024-06-25 09:50:00|138856.5|138656.5|138856.5|138656.5|138857.5|138657.5|138856|138656|43
1719309300000|2024-06-25 09:55:00|138860|138660|138873.5|138673.5|138875.5|138675.5|138860|138660|20
1719309600000|2024-06-25 10:00:00|138873|138673|138856.5|138656.5|138877|138677|138853.5|138653.5|40
1719309900000|2024-06-25 10:05:00|138856|138656|138841.5|138641.5|138857|138657|138841.5|138641.5|22
1719310200000|2024-06-25 10:10:00|138842|138642|138841.5|138641.5|138842|138642|138838.5|138638.5|17
1719310500000|2024-06-25 10:15:00|138842|138642|138840|138640|138842|138642|138839|138639|24
1719310800000|2024-06-25 10:20:00|138833.5|138633.5|138821.5|138621.5|138833.5|138633.5|138815.5|138615.5|88
1719311100000|2024-06-25 10:25:00|138821|138621|138840|138640|138840|138672|138771.5|138615|60
1719311400000|2024-06-25 10:30:00|138839.5|138639.5|138868.5|138668.5|138868.5|138668.5|138839.5|138639.5|45
1719311700000|2024-06-25 10:35:00|138867|138667|138878|138678|138879|138679|138867|138667|10
1719312000000|2024-06-25 10:40:00|138878.5|138678.5|138848|138748|138908|138767|138830|138678|42
1719312300000|2024-06-25 10:45:00|138848.5|138748.5|138891.5|138691.5|138892.5|138749|138840.5|138691|96
1719312600000|2024-06-25 10:50:00|138892|138692|138891.5|138691.5|138892.5|138692.5|138890|138690|18
1719312900000|2024-06-25 10:55:00|138891|138691|138900|138700|138904|138704|138890|138690|30
1719313200000|2024-06-25 11:00:00|138873.5|138673.5|138930|138730|138935.5|138792|138865|138665|154
1719313500000|2024-06-25 11:05:00|138931|138731|138951.5|138751.5|138968.5|138807|138878.5|138729|73
1719313800000|2024-06-25 11:10:00|138956.5|138756.5|138967|138767|138967|138767|138933|138733|105
1719314100000|2024-06-25 11:15:00|138966.5|138766.5|138956.5|138756.5|138967|138767|138948.5|138748.5|59
1719314400000|2024-06-25 11:20:00|138957|138757|138963.5|138763.5|138964|138764|138956|138756|48
1719314700000|2024-06-25 11:25:00|138963|138763|139015|138815|139017|138858.5|138958.5|138763|57
1719315000000|2024-06-25 11:30:00|139016.5|138816.5|139023.5|138823.5|139068.5|138868.5|139016.5|138816.5|33
1719315300000|2024-06-25 11:35:00|139024|138824|139077|138877|139079|138926.5|139022.5|138822.5|43
1719315600000|2024-06-25 11:40:00|139076|138876|139072|138872|139077.5|138877.5|139072|138872|33
1719315900000|2024-06-25 11:45:00|139071.5|138871.5|139071.5|138871.5|139072|138872|139067|138867|29
1719316200000|2024-06-25 11:50:00|139072|138872|139070|138870|139072.5|138872.5|139069|138869|94
1719316500000|2024-06-25 11:55:00|139069.5|138869.5|139021.5|138921.5|139072.5|138922.5|139017.5|138869.5|67
1719316800000|2024-06-25 12:00:00|139022|138922|139020|138920|139022|138922|139018|138918|29
1719317100000|2024-06-25 12:05:00|139020.5|138920.5|138976.5|138876.5|139020.5|138920.5|138976.5|138876.5|37
1719317400000|2024-06-25 12:10:00|138977.5|138877.5|138957|138757|139023.5|138880|138884|138646|126
1719317700000|2024-06-25 12:15:00|138956.5|138756.5|139025|138825|139036.5|138872|138901|138701|109
1719318000000|2024-06-25 12:20:00|139024.5|138824.5|138981.5|138881.5|139050|138882|138971.5|138813|54
1719318300000|2024-06-25 12:25:00|138982|138882|139038.5|138838.5|139058.5|138892|138978.5|138838.5|43
1719318600000|2024-06-25 12:30:00|139041.5|138841.5|139033.5|138833.5|139062|138885.5|138985.5|138821.5|148
1719318900000|2024-06-25 12:35:00|139032|138832|139041.5|138841.5|139050.5|138850.5|139021.5|138821.5|262
1719319200000|2024-06-25 12:40:00|139042|138842|139005|138805|139043.5|138843.5|138990|138790|194
1719319500000|2024-06-25 12:45:00|139004.5|138804.5|139033|138833|139033.5|138862|138956.5|138788|73
1719319800000|2024-06-25 12:50:00|139036.5|138836.5|138947|138729|139037.5|138883.5|138947|138729|107
1719320100000|2024-06-25 12:55:00|139028.5|138828.5|138985|138785|139028.5|138880|138935.5|138735.5|112
1719320400000|2024-06-25 13:00:00|139010|138810|139017|138817|139033.5|138833.5|138923|138752|133
1719320700000|2024-06-25 13:05:00|139016.5|138816.5|139013.5|138813.5|139030|138830|139008|138808|94
1719321000000|2024-06-25 13:10:00|139014|138814|138955.5|138755.5|139026.5|138830|138918.5|138755.5|68
1719321300000|2024-06-25 13:15:00|138955|138755|138976.5|138776.5|138977.5|138777.5|138955|138755|107
1719321600000|2024-06-25 13:20:00|138975.5|138775.5|138976.5|138776.5|138978|138778|138975.5|138775.5|41
1719321900000|2024-06-25 13:25:00|138929|138829|138976.5|138776.5|139008.5|138829|138929|138749|84
1719322200000|2024-06-25 13:30:00|138977|138777|139024.5|138824.5|139025.5|138825.5|138976|138776|96
1719322500000|2024-06-25 13:35:00|139024|138824|139019.5|138819.5|139026|138826|139017.5|138817.5|155
1719322800000|2024-06-25 13:40:00|139020.5|138820.5|139018|138818|139090|138861|139017|138817|129
1719323100000|2024-06-25 13:45:00|139017.5|138817.5|139019.5|138819.5|139021|138821|139017|138817|73
1719323400000|2024-06-25 13:50:00|139020.5|138820.5|139037|138837|139040|138878.5|138978.5|138801.5|98
1719323700000|2024-06-25 13:55:00|139036.5|138836.5|139112|138787|139112|138837.5|138971|138764|100
1719324000000|2024-06-25 14:00:00|139113|138785|139037|138837|139127|138851|139013|138770|201
1719324300000|2024-06-25 14:05:00|139037.5|138837.5|139041.5|138841.5|139050.5|138893.5|138993|138827|87
1719324600000|2024-06-25 14:10:00|139042|138842|139041.5|138841.5|139072.5|138897|138969|138821.5|123
1719324900000|2024-06-25 14:15:00|139038|138838|139028.5|138828.5|139038.5|138838.5|139005|138805|118
1719325200000|2024-06-25 14:20:00|139029|138829|139000|138800|139029|138829|138999|138799|81
1719325500000|2024-06-25 14:25:00|139000.5|138800.5|139018|138818|139019|138860|138960|138791.5|97
1719325800000|2024-06-25 14:30:00|139013|138813|138991.5|138791.5|139019|138819|138987|138787|109
1719326100000|2024-06-25 14:35:00|138992|138792|138996.5|138796.5|139011|138811|138991.5|138791.5|158
1719326400000|2024-06-25 14:40:00|138995.5|138795.5|139018.5|138818.5|139022|138822|138995.5|138795.5|118
1719326700000|2024-06-25 14:45:00|139018|138818|138991.5|138791.5|139019.5|138819.5|138984.5|138784.5|77
1719327000000|2024-06-25 14:50:00|138980|138780|138987|138787|138997.5|138830|138930|138779.5|84
1719327300000|2024-06-25 14:55:00|138986.5|138786.5|138987|138787|138987.5|138787.5|138986|138786|49
1719327600000|2024-06-25 15:00:00|138983|138783|138978.5|138778.5|138987|138828.5|138927|138771.5|76
1719327900000|2024-06-25 15:05:00|138978|138778|138983|138783|138984|138784|138977.5|138777.5|56
1719328200000|2024-06-25 15:10:00|138983.5|138783.5|139015|138815|139049.5|138856.5|138956.5|138775|196
1719328500000|2024-06-25 15:15:00|139014|138814|139043|138843|139049.5|138849.5|139014|138814|90
1719328800000|2024-06-25 15:20:00|139043.5|138843.5|139005|138905|139054.5|138905.5|139004|138819.5|157
1719329100000|2024-06-25 15:25:00|139005.5|138905.5|139066|138866|139066.5|138906.5|139004|138854|155
1719329400000|2024-06-25 15:30:00|139056|138856|139043|138843|139056|138893.5|138992.5|138842|83
1719329700000|2024-06-25 15:35:00|139043.5|138843.5|139013|138813|139044|138844|139012|138812|77
1719330000000|2024-06-25 15:40:00|139012.5|138812.5|139013|138813|139014.5|138814.5|139012|138812|116
1719330300000|2024-06-25 15:45:00|139013.5|138813.5|139013.5|138813.5|139014|138814|139012|138812|79
1719330600000|2024-06-25 15:50:00|139002|138802|139013|138813|139014.5|138814.5|138998.5|138798.5|75
1719330900000|2024-06-25 15:55:00|139013.5|138813.5|139019|138819|139030|138830|139012.5|138812.5|39
1719331200000|2024-06-25 16:00:00|139017|138817|139015|138815|139017|138817|139014.5|138814.5|45
1719331500000|2024-06-25 16:05:00|139015.5|138815.5|139015|138815|139015.5|138815.5|139014.5|138814.5|18
1719331800000|2024-06-25 16:10:00|139014.5|138814.5|139033|138833|139033.5|138833.5|139014.5|138814.5|18
1719332100000|2024-06-25 16:15:00|139034|138834|139023|138823|139034|138834|139023|138823|43
1719332400000|2024-06-25 16:20:00|139023.5|138823.5|139026.5|138826.5|139040.5|138840.5|139022|138822|64
1719332700000|2024-06-25 16:25:00|139026|138826|139026.5|138826.5|139027.5|138827.5|139026|138826|58
1719333000000|2024-06-25 16:30:00|139027|138827|139027|138827|139027.5|138827.5|139025.5|138825.5|45
1719333300000|2024-06-25 16:35:00|139026.5|138826.5|139020|138820|139028|138828|139020|138820|51
1719333600000|2024-06-25 16:40:00|139019.5|138819.5|139020|138820|139021|138821|139019|138819|34
1719333900000|2024-06-25 16:45:00|139019|138819|139038.5|138838.5|139039.5|138839.5|139019|138819|107
1719334200000|2024-06-25 16:50:00|139039|138839|139038|138838|139039.5|138839.5|139037.5|138837.5|41
1719334500000|2024-06-25 16:55:00|139038.5|138838.5|139038.5|138838.5|139039|138839|139038|138838|58
1719334800000|2024-06-25 17:00:00|139040|138840|139046|138846|139055|138855|139040|138840|92
1719335100000|2024-06-25 17:05:00|139046.5|138846.5|139046.5|138846.5|139048|138848|139045|138845|110
1719335400000|2024-06-25 17:10:00|139047|138847|139028.5|138828.5|139047|138847|139023.5|138823.5|58
1719335700000|2024-06-25 17:15:00|139027|138827|139028.5|138828.5|139029.5|138829.5|139027|138827|101
1719336000000|2024-06-25 17:20:00|139027.5|138827.5|139023|138823|139029.5|138829.5|139022|138822|174
1719336300000|2024-06-25 17:25:00|139023.5|138823.5|139018.5|138818.5|139025|138825|139011|138811|91
1719336600000|2024-06-25 17:30:00|139019.5|138819.5|139018|138818|139019.5|138819.5|139017|138817|298
1719336900000|2024-06-25 17:35:00|139018.5|138818.5|139018.5|138818.5|139020.5|138820.5|139017|138817|228
1719337200000|2024-06-25 17:40:00|139018|138818|139034.5|138834.5|139036|138836|139017|138817|100
1719337500000|2024-06-25 17:45:00|139034|138834|139035|138835|139036.5|138836.5|139033.5|138833.5|112
1719337800000|2024-06-25 17:50:00|139034.5|138834.5|139002|138802|139036.5|138836.5|139001|138801|147
1719338100000|2024-06-25 17:55:00|139001.5|138801.5|139001.5|138801.5|139002.5|138802.5|139001|138801|16
1719338400000|2024-06-25 18:00:00|139002|138802|139034.5|138834.5|139036.5|138836.5|139001.5|138801.5|30
1719338700000|2024-06-25 18:05:00|139035|138835|139003|138803|139035.5|138835.5|139001|138801|76
1719339000000|2024-06-25 18:10:00|139021.5|138821.5|139021.5|138821.5|139046|138846|139015|138815|84
1719339300000|2024-06-25 18:15:00|139022|138822|139021.5|138821.5|139023|138823|139021|138821|81
1719339600000|2024-06-25 18:20:00|139022|138822|139022|138822|139023|138823|139020.5|138820.5|67
1719339900000|2024-06-25 18:25:00|139021|138821|139021.5|138821.5|139023|138823|139021|138821|80
1719340200000|2024-06-25 18:30:00|139022|138822|138993.5|138793.5|139022|138822|138986.5|138786.5|14
1719340500000|2024-06-25 18:35:00|138996.5|138796.5|138996.5|138796.5|138997|138797|138996.5|138796.5|7
1719340800000|2024-06-25 18:40:00|138997|138797|138996.5|138796.5|138997|138797|138996.5|138796.5|8
1719341100000|2024-06-25 18:45:00|138997|138797|138996.5|138796.5|138997|138797|138996|138796|8
1719341400000|2024-06-25 18:50:00|138997|138797|138997|138797|138997|138797|138996.5|138796.5|3
1719341700000|2024-06-25 18:55:00|138997.5|138797.5|138955|138855|138997.5|138855.5|138955|138796|7
1719342000000|2024-06-25 19:00:00|138955.5|138855.5|138955|138855|138955.5|138855.5|138955|138855|6
1719342300000|2024-06-25 19:05:00|138959|138859|139046.5|138846.5|139048|138859|138959|138841.5|56
1719342600000|2024-06-25 19:10:00|139046|138846|139050|138850|139051.5|138851.5|139045.5|138845.5|29
1719342900000|2024-06-25 19:15:00|139049.5|138849.5|139055|138855|139057|138857|139049.5|138849.5|16
1719343200000|2024-06-25 19:20:00|139054.5|138854.5|139051.5|138851.5|139071.5|138871.5|139051.5|138851.5|33
1719343500000|2024-06-25 19:25:00|139052|138852|139052|138852|139052|138852|139051.5|138851.5|3
1719343800000|2024-06-25 19:30:00|139051.5|138851.5|139055|138855|139056|138856|139051.5|138851.5|10
1719344100000|2024-06-25 19:35:00|139053.5|138853.5|139072.5|138872.5|139073|138873|139053|138853|17
1719344400000|2024-06-25 19:40:00|139053.5|138853.5|139003|138803|139053.5|138853.5|139003|138803|39
1719344700000|2024-06-25 19:45:00|139003.5|138803.5|139027|138827|139030|138830|139003|138803|27
1719345000000|2024-06-25 19:50:00|139027.5|138827.5|139023.5|138823.5|139027.5|138827.5|139023.5|138823.5|11
1719345300000|2024-06-25 19:55:00|139013.5|138813.5|139013.5|138813.5|139013.5|138813.5|139012.5|138812.5|9
1719360000000|2024-06-26 00:00:00|138968|138726|138962|138762|139074|138829|138883.5|138726|306
1719360300000|2024-06-26 00:05:00|138940|138840|138989.5|138889.5|139011.5|138893|138911|138811|267
1719360600000|2024-06-26 00:10:00|138990|138890|138967|138867|139015|138915|138940|138840|178
1719360900000|2024-06-26 00:15:00|138966.5|138866.5|138935|138835|138972|138872|138918|138818|176
1719361200000|2024-06-26 00:20:00|138928.5|138828.5|138911.5|138811.5|138945|138845|138903|138803|159
1719361500000|2024-06-26 00:25:00|138915|138815|138885|138785|138935|138835|138878|138778|142
1719361800000|2024-06-26 00:30:00|138884|138784|138955|138855|138962|138862|138881.5|138781.5|153
1719362100000|2024-06-26 00:35:00|138954.5|138854.5|138945|138845|138963.5|138863.5|138943|138843|54
1719362400000|2024-06-26 00:40:00|138944.5|138844.5|138893|138793|138950|138850|138893|138793|151
1719362700000|2024-06-26 00:45:00|138895|138795|138925|138825|138926|138826|138890|138790|124
1719363000000|2024-06-26 00:50:00|138925.5|138825.5|138893.5|138793.5|138925.5|138825.5|138861.5|138761.5|208
1719363300000|2024-06-26 00:55:00|138893|138793|138898.5|138798.5|138922|138822|138889.5|138789.5|81
1719363600000|2024-06-26 01:00:00|138897.5|138797.5|138880|138780|138900.5|138800.5|138833|138733|177
1719363900000|2024-06-26 01:05:00|138873.5|138773.5|138885|138785|138885.5|138785.5|138845|138745|146
1719364200000|2024-06-26 01:10:00|138884.5|138784.5|138893.5|138793.5|138903.5|138803.5|138878|138778|118
1719364500000|2024-06-26 01:15:00|138895.5|138795.5|138888.5|138788.5|138930|138830|138870|138770|178
1719364800000|2024-06-26 01:20:00|138890|138790|138823.5|138723.5|138915.5|138815.5|138820|138720|141
1719365100000|2024-06-26 01:25:00|138821|138721|138856.5|138756.5|138866.5|138766.5|138798.5|138698.5|185
1719365400000|2024-06-26 01:30:00|138902.5|138702.5|138855|138755|138913.5|138758.5|138781.5|138646.5|276
1719365700000|2024-06-26 01:35:00|138855.5|138755.5|138903.5|138803.5|138929|138803.5|138845|138716.5|138
1719366000000|2024-06-26 01:40:00|138903|138803|138875|138775|138938|138811.5|138866.5|138721|140
1719366300000|2024-06-26 01:45:00|138873|138773|138895|138795|138896|138796|138852.5|138752.5|141
1719366600000|2024-06-26 01:50:00|138894.5|138794.5|138886.5|138786.5|138905|138805|138868.5|138768.5|127
1719366900000|2024-06-26 01:55:00|138885|138785|138813.5|138713.5|138885|138785|138805|138705|201
1719367200000|2024-06-26 02:00:00|138812.5|138712.5|138812|138712|138823.5|138723.5|138791.5|138691.5|176
1719367500000|2024-06-26 02:05:00|138811.5|138711.5|138798.5|138698.5|138813.5|138713.5|138766.5|138666.5|205
1719367800000|2024-06-26 02:10:00|138798|138698|138810|138710|138857|138716.5|138790|138656.5|126
1719368100000|2024-06-26 02:15:00|138809.5|138709.5|138765|138665|138813.5|138713.5|138763|138663|152
1719368400000|2024-06-26 02:20:00|138765.5|138665.5|138743.5|138643.5|138767.5|138667.5|138687|138587|157
1719368700000|2024-06-26 02:25:00|138745|138645|138708.5|138608.5|138746|138646|138707|138607|98
1719369000000|2024-06-26 02:30:00|138705|138605|138760|138660|138760|138660|138695|138595|154
1719369300000|2024-06-26 02:35:00|138761.5|138661.5|138790|138690|138795|138695|138750|138650|138
1719369600000|2024-06-26 02:40:00|138789.5|138689.5|138783.5|138683.5|138802|138702|138778.5|138678.5|104
1719369900000|2024-06-26 02:45:00|138783|138683|138800|138700|138803.5|138703.5|138765|138665|76
1719370200000|2024-06-26 02:50:00|138798.5|138698.5|138830|138730|138841|138741|138788.5|138688.5|72
1719370500000|2024-06-26 02:55:00|138830.5|138730.5|138810|138710|138830.5|138730.5|138805|138705|95
1719370800000|2024-06-26 03:00:00|138812|138712|138808.5|138708.5|138853.5|138753.5|138808.5|138708.5|104
1719371100000|2024-06-26 03:05:00|138811.5|138711.5|138802|138702|138828.5|138728.5|138796.5|138696.5|49
1719371400000|2024-06-26 03:10:00|138801.5|138701.5|138835|138735|138837|138737|138801|138701|90
1719371700000|2024-06-26 03:15:00|138836.5|138736.5|138836.5|138736.5|138842|138742|138823|138723|94
1719372000000|2024-06-26 03:20:00|138837|138737|138825|138725|138841.5|138741.5|138820|138720|117
1719372300000|2024-06-26 03:25:00|138828.5|138728.5|138880|138780|138883.5|138783.5|138825|138725|99
1719372600000|2024-06-26 03:30:00|138882|138782|138860|138760|138890|138790|138858.5|138758.5|102
1719372900000|2024-06-26 03:35:00|138861.5|138761.5|138855|138755|138868.5|138768.5|138855|138755|55
1719373200000|2024-06-26 03:40:00|138854.5|138754.5|138830|138730|138855|138755|138823|138723|64
1719373500000|2024-06-26 03:45:00|138832|138732|138833|138733|138842|138742|138825.5|138725.5|77
1719373800000|2024-06-26 03:50:00|138835|138735|138835|138735|138838|138738|138828|138728|42
1719374100000|2024-06-26 03:55:00|138833.5|138733.5|138810|138710|138833.5|138733.5|138807|138707|50
1719374400000|2024-06-26 04:00:00|138808.5|138708.5|138783.5|138683.5|138808.5|138708.5|138780|138680|61
1719374700000|2024-06-26 04:05:00|138780|138680|138765|138665|138781.5|138681.5|138760|138660|48
1719375000000|2024-06-26 04:10:00|138765.5|138665.5|138773.5|138673.5|138786.5|138686.5|138765.5|138665.5|42
1719375300000|2024-06-26 04:15:00|138772|138672|138705|138605|138776.5|138676.5|138696.5|138596.5|143
1719375600000|2024-06-26 04:20:00|138705.5|138605.5|138700|138600|138708.5|138608.5|138666|138566|155
1719375900000|2024-06-26 04:25:00|138701|138601|138657|138557|138701|138601|138647|138547|139
1719376200000|2024-06-26 04:30:00|138656.5|138556.5|138725|138625|138727|138627|138656.5|138556.5|172
1719376500000|2024-06-26 04:35:00|138724.5|138624.5|138716.5|138616.5|138730|138630|138715|138615|119
1719376800000|2024-06-26 04:40:00|138717|138617|138723.5|138623.5|138741.5|138641.5|138715|138615|93
1719377100000|2024-06-26 04:45:00|138723|138623|138720|138520|138747|138623|138683|138518|163
1719377400000|2024-06-26 04:50:00|138720.5|138520.5|138781.5|138581.5|138781.5|138581.5|138720|138520|149
1719377700000|2024-06-26 04:55:00|138782.5|138582.5|138723.5|138623.5|138783.5|138635.5|138720|138572.5|127
1719378000000|2024-06-26 05:00:00|138724|138624|138735|138635|138753.5|138653.5|138722.5|138622.5|119
1719378300000|2024-06-26 05:05:00|138735.5|138635.5|138718.5|138618.5|138738|138638|138714.5|138614.5|107
1719378600000|2024-06-26 05:10:00|138720|138620|138693.5|138593.5|138720|138620|138683|138583|125
1719378900000|2024-06-26 05:15:00|138680|138580|138701.5|138601.5|138731.5|138631.5|138678.5|138578.5|84
1719379200000|2024-06-26 05:20:00|138703|138603|138723.5|138623.5|138727|138627|138703|138603|109
1719379500000|2024-06-26 05:25:00|138723|138623|138750|138650|138760|138660|138721.5|138621.5|105
1719379800000|2024-06-26 05:30:00|138749.5|138649.5|138738.5|138638.5|138751.5|138651.5|138720|138620|177
1719380100000|2024-06-26 05:35:00|138738|138638|138750|138650|138758|138658|138736.5|138636.5|86
1719380400000|2024-06-26 05:40:00|138747.5|138647.5|138733.5|138633.5|138751.5|138651.5|138727.5|138627.5|87
1719380700000|2024-06-26 05:45:00|138733|138633|138743.5|138643.5|138760|138660|138733|138633|70
1719381000000|2024-06-26 05:50:00|138736.5|138636.5|138735|138635|138743.5|138643.5|138715|138615|96
1719381300000|2024-06-26 05:55:00|138733.5|138633.5|138727|138627|138740|138640|138716|138616|112
1719381600000|2024-06-26 06:00:00|138728.5|138628.5|138743.5|138643.5|138753.5|138653.5|138719.5|138619.5|123
1719381900000|2024-06-26 06:05:00|138746.5|138646.5|138750|138650|138755|138655|138722|138622|80
1719382200000|2024-06-26 06:10:00|138749|138649|138768.5|138668.5|138774|138674|138749|138649|61
1719382500000|2024-06-26 06:15:00|138760|138660|138745|138645|138768.5|138668.5|138744.5|138644.5|61
1719382800000|2024-06-26 06:20:00|138740|138640|138712|138612|138745|138645|138711.5|138611.5|105
1719383100000|2024-06-26 06:25:00|138712.5|138612.5|138676.5|138576.5|138714.5|138614.5|138648.5|138548.5|135
1719383400000|2024-06-26 06:30:00|138681.5|138581.5|138696.5|138596.5|138746.5|138615|138681.5|138545|144
1719383700000|2024-06-26 06:35:00|138695|138595|138788.5|138588.5|138792|138629|138694.5|138578|71
1719384000000|2024-06-26 06:40:00|138789|138589|138835|138635|138886.5|138722|138729.5|138588.5|77
1719384300000|2024-06-26 06:45:00|138828.5|138628.5|138815|138615|138828.5|138677|138762|138606.5|69
1719384600000|2024-06-26 06:50:00|138814.5|138614.5|138845|138645|138845|138645|138814.5|138614.5|99
1719384900000|2024-06-26 06:55:00|138844.5|138644.5|138913.5|138813.5|138977|138814|138822.5|138644.5|120
1719385200000|2024-06-26 07:00:00|138913|138813|138915|138815|138954|138815.5|138894.5|138744.5|85
1719385500000|2024-06-26 07:05:00|138917.5|138817.5|138984|138884|139083|138902|138917.5|138817.5|86
1719385800000|2024-06-26 07:10:00|138983.5|138883.5|138960|138860|138993|138893|138958.5|138858.5|61
1719386100000|2024-06-26 07:15:00|138959.5|138859.5|138983.5|138883.5|138987|138887|138959.5|138859.5|46
1719386400000|2024-06-26 07:20:00|138981.5|138881.5|138978|138878|138981.5|138881.5|138976.5|138876.5|28
1719386700000|2024-06-26 07:25:00|138975|138875|138963.5|138863.5|138980|138880|138962|138862|29
1719387000000|2024-06-26 07:30:00|138961.5|138861.5|138933.5|138833.5|138961.5|138861.5|138933.5|138833.5|41
1719387300000|2024-06-26 07:35:00|138933|138833|138920|138820|138935|138835|138916.5|138816.5|50
1719387600000|2024-06-26 07:40:00|138919.5|138819.5|138893.5|138793.5|138920|138820|138889.5|138789.5|63
1719387900000|2024-06-26 07:45:00|138894|138794|138923|138823|138958|138823.5|138873|138758|37
1719388200000|2024-06-26 07:50:00|138923.5|138823.5|138948.5|138848.5|138962|138862|138923|138823|59
1719388500000|2024-06-26 07:55:00|138945|138845|138963|138863|139015|138868.5|138943|138798|79
1719388800000|2024-06-26 08:00:00|138963.5|138863.5|138951.5|138851.5|138963.5|138863.5|138938|138838|29
1719389100000|2024-06-26 08:05:00|138950|138850|138950|138850|138950.5|138850.5|138949.5|138849.5|5
1719389400000|2024-06-26 08:10:00|138948.5|138848.5|138833|138733|138984|138848.5|138821.5|138670|80
1719389700000|2024-06-26 08:15:00|138870|138670|138885|138785|138935|138786.5|138818.5|138670|48
1719390000000|2024-06-26 08:20:00|138885.5|138785.5|138868|138768|138968.5|138827|138868|138760|108
1719390300000|2024-06-26 08:25:00|138870|138770|138843|138643|138890|138770|138796.5|138643|66
1719390600000|2024-06-26 08:30:00|138843.5|138643.5|138838|138738|138875|138750|138778.5|138623|76
1719390900000|2024-06-26 08:35:00|138835|138735|138838.5|138738.5|138896.5|138753|138835|138696.5|55
1719391200000|2024-06-26 08:40:00|138838|138738|138883.5|138683.5|138898.5|138750|138836.5|138683.5|28
1719391500000|2024-06-26 08:45:00|138873.5|138673.5|138871.5|138671.5|138885|138685|138859|138659|67
1719391800000|2024-06-26 08:50:00|138872|138672|138860|138660|138874|138674|138859|138659|35
1719392100000|2024-06-26 08:55:00|138857|138657|138820|138720|138870|138720|138818.5|138654.5|45
1719392400000|2024-06-26 09:00:00|138819.5|138719.5|138813|138713|138873.5|138723.5|138812.5|138656.5|55
1719392700000|2024-06-26 09:05:00|138813.5|138713.5|138768.5|138668.5|138858|138713.5|138768|138648|61
1719393000000|2024-06-26 09:10:00|138765|138665|138858.5|138658.5|138922|138768.5|138765|138657.5|107
1719393300000|2024-06-26 09:15:00|138859|138659|138846.5|138646.5|138860.5|138685|138777|138615|26
1719393600000|2024-06-26 09:20:00|138847|138647|138806.5|138706.5|138847.5|138708.5|138788|138638|40
1719393900000|2024-06-26 09:25:00|138807|138707|138808.5|138708.5|138812|138712|138796.5|138696.5|69
1719394200000|2024-06-26 09:30:00|138808|138708|138833|138733|138889.5|138733|138808|138655|43
1719394500000|2024-06-26 09:35:00|138833.5|138733.5|138825|138725|138896.5|138748.5|138815|138696.5|57
1719394800000|2024-06-26 09:40:00|138825.5|138725.5|138788|138588|138860|138732|138783|138583|98
1719395100000|2024-06-26 09:45:00|138788.5|138588.5|138777|138577|138796.5|138626.5|138726|138574.5|103
1719395400000|2024-06-26 09:50:00|138776.5|138576.5|138790|138590|138817|138650|138733.5|138576.5|94
1719395700000|2024-06-26 09:55:00|138789|138589|138761.5|138661.5|138813.5|138661.5|138732|138574.5|87
1719396000000|2024-06-26 10:00:00|138762|138662|138793.5|138693.5|138793.5|138693.5|138762|138662|55
1719396300000|2024-06-26 10:05:00|138793|138693|138917|138717|138918|138728.5|138793|138693|84
1719396600000|2024-06-26 10:10:00|138917.5|138717.5|138885|138785|138923|138785|138835|138683|77
1719396900000|2024-06-26 10:15:00|138886|138786|138878.5|138778.5|138886|138786|138871.5|138771.5|49
1719397200000|2024-06-26 10:20:00|138880|138780|138896.5|138796.5|138978.5|138820.5|138873.5|138751.5|47
1719397500000|2024-06-26 10:25:00|138950|138750|138990|138790|138993.5|138844|138896.5|138750|59
1719397800000|2024-06-26 10:30:00|138989.5|138789.5|138885|138785|138990.5|138831.5|138884.5|138784.5|67
1719398100000|2024-06-26 10:35:00|138884.5|138784.5|138878.5|138778.5|138885|138785|138876.5|138776.5|27
1719398400000|2024-06-26 10:40:00|138878|138778|138880|138780|138883.5|138783.5|138876|138776|20
1719398700000|2024-06-26 10:45:00|138879.5|138779.5|138876.5|138776.5|138885|138785|138873.5|138773.5|20
1719399000000|2024-06-26 10:50:00|138865|138765|138855|138755|138868.5|138768.5|138845|138745|26
1719399300000|2024-06-26 10:55:00|138854.5|138754.5|138876.5|138776.5|138881.5|138781.5|138853.5|138753.5|34
1719399600000|2024-06-26 11:00:00|138876|138776|138940|138840|139010.5|138847|138876|138776|87
1719399900000|2024-06-26 11:05:00|138931.5|138831.5|138938.5|138838.5|138942|138842|138916|138816|36
1719400200000|2024-06-26 11:10:00|138965|138865|139021.5|138821.5|139027.5|138874.5|138965|138821|97
1719400500000|2024-06-26 11:15:00|139018.5|138818.5|139082|138882|139082|138885.5|138963|138818.5|81
1719400800000|2024-06-26 11:20:00|139081.5|138881.5|139125|138925|139132|138932|139081|138881|88
1719401100000|2024-06-26 11:25:00|139125.5|138925.5|139125|138925|139127|138927|139123|138923|23
1719401400000|2024-06-26 11:30:00|139124.5|138924.5|139073.5|138973.5|139126|138973.5|139073|138923|22
1719401700000|2024-06-26 11:35:00|139071.5|138971.5|139040|138940|139105|138972|139013.5|138865|46
1719402000000|2024-06-26 11:40:00|139039.5|138939.5|139035|138935|139039.5|138939.5|139030|138930|25
1719402300000|2024-06-26 11:45:00|139034.5|138934.5|139036.5|138936.5|139037.5|138937.5|139034.5|138934.5|34
1719402600000|2024-06-26 11:50:00|139037|138937|139037|138937|139037.5|138937.5|139036|138936|50
1719402900000|2024-06-26 11:55:00|139037.5|138937.5|139030|138930|139085.5|138938.5|139028.5|138877.5|49
1719403200000|2024-06-26 12:00:00|139075|138875|138990|138890|139075|138923.5|138988|138835|93
1719403500000|2024-06-26 12:05:00|138991.5|138891.5|139015|138915|139051.5|138915.5|138990|138848.5|194
1719403800000|2024-06-26 12:10:00|139016.5|138916.5|139098|138898|139120|138958|139015|138865|188
1719404100000|2024-06-26 12:15:00|139097.5|138897.5|139098|138898|139115|138964.5|139041|138886|152
1719404400000|2024-06-26 12:20:00|139097.5|138897.5|139128|138928|139129|138973.5|139061.5|138886.5|181
1719404700000|2024-06-26 12:25:00|139127.5|138927.5|139170|139070|139184|139070|139103.5|138927.5|126
1719405000000|2024-06-26 12:30:00|139169.5|139069.5|139211.5|139011.5|139224.5|139070|139169.5|139001|97
1719405300000|2024-06-26 12:35:00|139213|139013|139240|139040|139263.5|139097|139196.5|139013|72
1719405600000|2024-06-26 12:40:00|139210|139010|139233|139033|139257|139106.5|139192|139010|112
1719405900000|2024-06-26 12:45:00|139232|139032|139278.5|139078.5|139279|139094.5|139191|139030|100
1719406200000|2024-06-26 12:50:00|139279|139079|139278|139078|139285|139085|139271.5|139071.5|63
1719406500000|2024-06-26 12:55:00|139279|139079|139285|139085|139285|139085|139277.5|139077.5|72
1719406800000|2024-06-26 13:00:00|139278.5|139078.5|139278.5|139078.5|139303.5|139103.5|139277.5|139077.5|139
1719407100000|2024-06-26 13:05:00|139278|139078|139233.5|139033.5|139278.5|139078.5|139130|138929|186
1719407400000|2024-06-26 13:10:00|139233|139033|139235|139035|139256|139098.5|139198|139032|152
1719407700000|2024-06-26 13:15:00|139234.5|139034.5|139236.5|139036.5|139252.5|139111.5|139197|139027.5|119
1719408000000|2024-06-26 13:20:00|139237|139037|139263.5|139163.5|139314.5|139164|139188.5|139032|180
1719408300000|2024-06-26 13:25:00|139263|139163|139217|139117|139314.5|139165|139190|139026|114
1719408600000|2024-06-26 13:30:00|139266.5|139066.5|139215|139115|139267|139117.5|139209.5|139057|143
1719408900000|2024-06-26 13:35:00|139215.5|139115.5|139133.5|138933.5|139265|139115.5|139085|138874|217
1719409200000|2024-06-26 13:40:00|139133|138933|139133.5|138933.5|139134.5|138934.5|139130.5|138930.5|207
1719409500000|2024-06-26 13:45:00|139133|138933|139091.5|138891.5|139146|138946|139091.5|138891.5|137
1719409800000|2024-06-26 13:50:00|139092.5|138892.5|139105|138905|139105.5|138905.5|139037.5|138837.5|170
1719410100000|2024-06-26 13:55:00|139104.5|138904.5|139149|138861|139150|138906.5|139037|138837|132
1719410400000|2024-06-26 14:00:00|139147|138863|139036.5|138836.5|139149|138949|139032.5|138832.5|167
1719410700000|2024-06-26 14:05:00|139036|138836|139070|138870|139087|138887|139033|138833|244
1719411000000|2024-06-26 14:10:00|139067.5|138867.5|139036.5|138836.5|139125|138968|139033|138833|200
1719411300000|2024-06-26 14:15:00|139037|138837|139053.5|138953.5|139104|138953.5|139035.5|138835.5|165
1719411600000|2024-06-26 14:20:00|139053|138953|139093|138893|139095|138953.5|139053|138891.5|200
1719411900000|2024-06-26 14:25:00|139070|138870|139083.5|138883.5|139106|138967|139018.5|138868.5|127
1719412200000|2024-06-26 14:30:00|139101.5|138901.5|139090|138890|139116.5|138916.5|139070|138870|206
1719412500000|2024-06-26 14:35:00|139089.5|138889.5|139093.5|138893.5|139104|138904|139088.5|138888.5|131
1719412800000|2024-06-26 14:40:00|139093|138893|139091.5|138891.5|139094|138894|139091|138891|73
1719413100000|2024-06-26 14:45:00|139092|138892|139070|138870|139092.5|138892.5|139066.5|138866.5|69
1719413400000|2024-06-26 14:50:00|139069.5|138869.5|139070|138870|139089|138889|139069|138869|137
1719413700000|2024-06-26 14:55:00|139070.5|138870.5|139022|138922|139090|138941.5|139015|138816.5|145
1719414000000|2024-06-26 15:00:00|139021.5|138921.5|139085|138885|139095|138941.5|139001.5|138867|137
1719414300000|2024-06-26 15:05:00|139084.5|138884.5|139131.5|138931.5|139132|138932|139071.5|138871.5|120
1719414600000|2024-06-26 15:10:00|139132|138932|139085|138985|139132|138990|139063|138913|50
1719414900000|2024-06-26 15:15:00|139085.5|138985.5|139073.5|138973.5|139119|138985.5|139068|138917|105
1719415200000|2024-06-26 15:20:00|139074|138974|139060|138960|139124|138975.5|139060|138903|147
1719415500000|2024-06-26 15:25:00|139060.5|138960.5|139102|138902|139102|138961|139046|138897.5|69
1719415800000|2024-06-26 15:30:00|139100|138900|139118|138918|139136|138936|139099|138899|131
1719416100000|2024-06-26 15:35:00|139118.5|138918.5|139130|138930|139130.5|138930.5|139117|138917|171
1719416400000|2024-06-26 15:40:00|139130.5|138930.5|139125|138925|139131|138931|139124.5|138924.5|76
1719416700000|2024-06-26 15:45:00|139125.5|138925.5|139081.5|138881.5|139125.5|138925.5|139080.5|138880.5|115
1719417000000|2024-06-26 15:50:00|139081|138881|139073.5|138873.5|139082|138882|139070|138870|59
1719417300000|2024-06-26 15:55:00|139075|138875|139100|138900|139100.5|138931|139031|138873|45
1719417600000|2024-06-26 16:00:00|139100.5|138900.5|139105|138905|139106|138906|139099|138899|85
1719417900000|2024-06-26 16:05:00|139105.5|138905.5|139100|138900|139106.5|138906.5|139099|138899|46
1719418200000|2024-06-26 16:10:00|139100.5|138900.5|139100|138900|139101|138901|139099.5|138899.5|48
1719418500000|2024-06-26 16:15:00|139099.5|138899.5|139105|138905|139119.5|138919.5|139099.5|138899.5|69
1719418800000|2024-06-26 16:20:00|139105.5|138905.5|139089|138989|139154|138995.5|139088|138894.5|41
1719419100000|2024-06-26 16:25:00|139090|138990|139093|138993|139122.5|138993.5|139085|138918.5|24
1719419400000|2024-06-26 16:30:00|139123.5|138923.5|139123|138923|139124.5|138924.5|139122.5|138922.5|63
1719419700000|2024-06-26 16:35:00|139124|138924|139123.5|138923.5|139124|138924|139122.5|138922.5|50
1719420000000|2024-06-26 16:40:00|139124|138924|139123.5|138923.5|139124.5|138924.5|139122.5|138922.5|96
1719420300000|2024-06-26 16:45:00|139123|138923|139143.5|138943.5|139151|139000.5|139100|138923|96
1719420600000|2024-06-26 16:50:00|139143|138943|139137|138937|139143.5|138943.5|139116.5|138916.5|109
1719420900000|2024-06-26 16:55:00|139116.5|138916.5|139120|138920|139121|138921|139116|138916|72
1719421200000|2024-06-26 17:00:00|139120.5|138920.5|139115|138915|139121|138921|139114.5|138914.5|75
1719421500000|2024-06-26 17:05:00|139114|138914|139103|138903|139127|138927|139098.5|138898.5|70
1719421800000|2024-06-26 17:10:00|139102.5|138902.5|139091.5|138891.5|139104|138904|139091|138891|106
1719422100000|2024-06-26 17:15:00|139091|138891|139091.5|138891.5|139092.5|138892.5|139090.5|138890.5|64
1719422400000|2024-06-26 17:20:00|139092|138892|139107|138907|139119.5|138919.5|139090.5|138890.5|92
1719422700000|2024-06-26 17:25:00|139106.5|138906.5|139106.5|138906.5|139107.5|138907.5|139106|138906|145
1719423000000|2024-06-26 17:30:00|139106|138906|139106.5|138906.5|139107.5|138907.5|139106|138906|10
1719423300000|2024-06-26 17:35:00|139107|138907|139107|138907|139107.5|138907.5|139106|138906|77
1719423600000|2024-06-26 17:40:00|139106.5|138906.5|139098|138898|139106.5|138906.5|139097.5|138897.5|40
1719423900000|2024-06-26 17:45:00|139097.5|138897.5|139096.5|138896.5|139103.5|138903.5|139092.5|138892.5|155
1719424200000|2024-06-26 17:50:00|139097|138897|139097|138897|139097.5|138897.5|139095|138895|138
1719424500000|2024-06-26 17:55:00|139096.5|138896.5|139093|138893|139098|138898|139092.5|138892.5|113
1719424800000|2024-06-26 18:00:00|139094|138894|139093|138893|139094|138894|139091.5|138891.5|74
1719425100000|2024-06-26 18:05:00|139094|138894|139045|138945|139094|138945.5|139042|138892|42
1719425400000|2024-06-26 18:10:00|139042|138942|139128|138928|139166.5|138966.5|139042|138893.5|142
1719425700000|2024-06-26 18:15:00|139128.5|138928.5|139137|138937|139137|138967|139066|138915.5|81
1719426000000|2024-06-26 18:20:00|139133.5|138933.5|139128.5|138928.5|139133.5|138933.5|139118|138918|103
1719426300000|2024-06-26 18:25:00|139161.5|138961.5|139170|138970|139231.5|139031.5|139103|138903|160
1719426600000|2024-06-26 18:30:00|139171|138971|139147|138947|139171|138971|139145|138945|185
1719426900000|2024-06-26 18:35:00|139146.5|138946.5|139157|138957|139158|138958|139145|138945|196
1719427200000|2024-06-26 18:40:00|139156.5|138956.5|139160|138960|139160.5|138960.5|139155|138955|195
1719427500000|2024-06-26 18:45:00|139159|138959|139160|138960|139161.5|138961.5|139159|138959|54
1719427800000|2024-06-26 18:50:00|139159.5|138959.5|139216.5|139016.5|139235|139035|139159.5|138959.5|82
1719428100000|2024-06-26 18:55:00|139215.5|139015.5|139230|139030|139235|139035|139196.5|138996.5|166
1719428400000|2024-06-26 19:00:00|139229|139029|139238.5|139038.5|139239.5|139039.5|139221|139021|62
1719429000000|2024-06-26 19:10:00|139230|139030|139235|139035|139235.5|139035.5|139230|139030|28
1719429300000|2024-06-26 19:15:00|139234.5|139034.5|139234|139034|139235.5|139035.5|139234|139034|9
1719429600000|2024-06-26 19:20:00|139235|139035|139228.5|139028.5|139236.5|139036.5|139228|139028|32
1719429900000|2024-06-26 19:25:00|139235|139035|139293.5|139093.5|139295|139095|139234|139034|20
1719430200000|2024-06-26 19:30:00|139295|139095|139280|139080|139300|139100|139280|139080|323
1719430500000|2024-06-26 19:35:00|139280.5|139080.5|139298.5|139098.5|139300|139100|139280|139080|130
1719430800000|2024-06-26 19:40:00|139298|139098|139278.5|139078.5|139298|139098|139278|139078|11
1719431100000|2024-06-26 19:45:00|139260|139060|139260|139060|139260.5|139060.5|139260|139060|7
1719431400000|2024-06-26 19:50:00|139278.5|139078.5|139278|139078|139278.5|139078.5|139278|139078|10
1719431700000|2024-06-26 19:55:00|139278.5|139078.5|139260|139060|139279|139079|139259.5|139059.5|30
1719446400000|2024-06-27 00:00:00|139320|139062|139210|139010|139362|139121|139146.5|138988|372
1719446700000|2024-06-27 00:05:00|139211.5|139011.5|139133.5|139033.5|139233.5|139093.5|139123|139011.5|278
1719447000000|2024-06-27 00:10:00|139125|139025|139053.5|138953.5|139133.5|139033.5|139026.5|138926.5|215
1719447300000|2024-06-27 00:15:00|139055|138955|139006.5|138906.5|139058.5|138958.5|138995|138895|159
1719447600000|2024-06-27 00:20:00|139007|138907|138953|138853|139007|138907|138945|138845|208
1719447900000|2024-06-27 00:25:00|138950|138850|138955|138855|139013|138913|138948|138848|169
1719448200000|2024-06-27 00:30:00|138956.5|138856.5|138995|138895|139015|138915|138956.5|138856.5|207
1719448500000|2024-06-27 00:35:00|138995.5|138895.5|139001.5|138901.5|139005|138905|138971.5|138871.5|163
1719448800000|2024-06-27 00:40:00|139000.5|138900.5|139035|138935|139051.5|138951.5|138993|138893|215
1719449100000|2024-06-27 00:45:00|139034.5|138934.5|139021.5|138921.5|139036|138936|139003|138903|148
1719449400000|2024-06-27 00:50:00|139022|138922|138973.5|138873.5|139022|138922|138965|138865|173
1719449700000|2024-06-27 00:55:00|138971.5|138871.5|138956.5|138856.5|138975|138875|138926.5|138826.5|185
1719450000000|2024-06-27 01:00:00|138957.5|138857.5|138925|138825|138961.5|138861.5|138893.5|138793.5|194
1719450300000|2024-06-27 01:05:00|138926|138826|138895|138795|138930|138830|138876.5|138776.5|165
1719450600000|2024-06-27 01:10:00|138900|138800|138911.5|138811.5|138928|138828|138877|138777|171
1719450900000|2024-06-27 01:15:00|138911|138811|138943|138843|138957|138857|138907|138807|191
1719451200000|2024-06-27 01:20:00|138941.5|138841.5|138956.5|138856.5|138973|138873|138925|138825|181
1719451500000|2024-06-27 01:25:00|138958|138858|138936.5|138836.5|138964|138864|138924|138824|152
1719451800000|2024-06-27 01:30:00|138935|138835|138943.5|138843.5|138943.5|138843.5|138885|138785|228
1719452100000|2024-06-27 01:35:00|138946.5|138846.5|138950|138850|138965|138865|138930|138830|195
1719452400000|2024-06-27 01:40:00|138948|138848|138888|138788|138956.5|138856.5|138888|138788|135
1719452700000|2024-06-27 01:45:00|138888.5|138788.5|138855|138755|138888.5|138788.5|138815|138715|198
1719453000000|2024-06-27 01:50:00|138850|138750|138786.5|138686.5|138858.5|138758.5|138781.5|138681.5|228
1719453300000|2024-06-27 01:55:00|138785|138685|138725|138625|138792|138692|138715|138615|218
1719453600000|2024-06-27 02:00:00|138723.5|138623.5|138728|138628|138736.5|138636.5|138698|138598|195
1719453900000|2024-06-27 02:05:00|138736.5|138636.5|138755|138655|138763.5|138663.5|138736.5|138636.5|111
1719454200000|2024-06-27 02:10:00|138754.5|138654.5|138778.5|138678.5|138793.5|138693.5|138753|138653|159
1719454500000|2024-06-27 02:15:00|138777|138677|138786.5|138686.5|138805|138705|138767|138667|113
1719454800000|2024-06-27 02:20:00|138785|138685|138788|138688|138816.5|138716.5|138776.5|138676.5|123
1719455100000|2024-06-27 02:25:00|138788.5|138688.5|138783|138683|138795|138695|138770|138670|109
1719455400000|2024-06-27 02:30:00|138778.5|138678.5|138765|138665|138805|138705|138760|138660|115
1719455700000|2024-06-27 02:35:00|138765.5|138665.5|138795|138695|138795.5|138695.5|138765|138665|90
1719456000000|2024-06-27 02:40:00|138794|138694|138778|138678|138805.5|138705.5|138773|138673|77
1719456300000|2024-06-27 02:45:00|138785|138685|138775|138675|138791.5|138691.5|138773|138673|56
1719456600000|2024-06-27 02:50:00|138782|138682|138816.5|138716.5|138825|138725|138782|138682|57
1719456900000|2024-06-27 02:55:00|138815|138715|138822|138722|138850.5|138750.5|138807|138707|93
1719457200000|2024-06-27 03:00:00|138823.5|138723.5|138825|138725|138840|138740|138816.5|138716.5|71
1719457500000|2024-06-27 03:05:00|138822.5|138722.5|138828.5|138728.5|138838.5|138738.5|138811.5|138711.5|87
1719457800000|2024-06-27 03:10:00|138826.5|138726.5|138818|138718|138827|138727|138804.5|138704.5|58
1719458100000|2024-06-27 03:15:00|138813|138713|138802|138702|138818.5|138718.5|138800|138700|44
1719458400000|2024-06-27 03:20:00|138803|138703|138805|138705|138808.5|138708.5|138797.5|138697.5|45
1719458700000|2024-06-27 03:25:00|138801.5|138701.5|138798.5|138698.5|138806|138706|138798.5|138698.5|50
1719459000000|2024-06-27 03:30:00|138799.5|138699.5|138792|138692|138803.5|138703.5|138783.5|138683.5|63
1719459300000|2024-06-27 03:35:00|138791.5|138691.5|138781.5|138681.5|138793.5|138693.5|138774.5|138674.5|45
1719459600000|2024-06-27 03:40:00|138782|138682|138797|138697|138805|138705|138781.5|138681.5|46
1719459900000|2024-06-27 03:45:00|138796.5|138696.5|138792|138692|138797|138697|138786.5|138686.5|38
1719460200000|2024-06-27 03:50:00|138791.5|138691.5|138810|138710|138811.5|138711.5|138785|138685|54
1719460500000|2024-06-27 03:55:00|138811|138711|138825|138725|138825|138725|138811|138711|33
1719460800000|2024-06-27 04:00:00|138816.5|138716.5|138795|138695|138816.5|138716.5|138795|138695|41
1719461100000|2024-06-27 04:05:00|138794|138694|138768.5|138668.5|138795.5|138695.5|138755|138655|70
1719461400000|2024-06-27 04:10:00|138771.5|138671.5|138745|138645|138776.5|138676.5|138745|138645|40
1719461700000|2024-06-27 04:15:00|138748.5|138648.5|138715|138615|138748.5|138648.5|138697|138597|78
1719462000000|2024-06-27 04:20:00|138715.5|138615.5|138705|138605|138722|138622|138686.5|138586.5|55
1719462300000|2024-06-27 04:25:00|138707|138607|138715|138615|138715.5|138615.5|138701|138601|75
1719462600000|2024-06-27 04:30:00|138715.5|138615.5|138716.5|138616.5|138748|138648|138714|138614|81
1719462900000|2024-06-27 04:35:00|138717.5|138617.5|138703.5|138603.5|138738.5|138638.5|138703|138603|60
1719463200000|2024-06-27 04:40:00|138703|138603|138698.5|138598.5|138708.5|138608.5|138681|138581|77
1719463500000|2024-06-27 04:45:00|138697.5|138597.5|138620|138520|138697.5|138597.5|138606.5|138506.5|150
1719463800000|2024-06-27 04:50:00|138619|138519|138528.5|138428.5|138620|138520|138506.5|138406.5|191
1719464100000|2024-06-27 04:55:00|138530|138430|138557|138457|138572|138472|138495|138395|138
1719464400000|2024-06-27 05:00:00|138557.5|138457.5|138575|138475|138578|138478|138557.5|138457.5|104
1719464700000|2024-06-27 05:05:00|138580|138480|138491.5|138391.5|138585.5|138485.5|138491.5|138391.5|142
1719465000000|2024-06-27 05:10:00|138493.5|138393.5|138486.5|138386.5|138533.5|138433.5|138468.5|138368.5|215
1719465300000|2024-06-27 05:15:00|138481.5|138381.5|138516.5|138416.5|138530|138430|138443.5|138343.5|208
1719465600000|2024-06-27 05:20:00|138523.5|138423.5|138516.5|138416.5|138577|138443.5|138506|138373|198
1719465900000|2024-06-27 05:25:00|138516|138416|138452|138352|138525|138425|138436.5|138336.5|221
1719466200000|2024-06-27 05:30:00|138445|138345|138448|138348|138471.5|138371.5|138409|138309|177
1719466500000|2024-06-27 05:35:00|138446|138346|138473|138373|138480|138380|138428|138328|128
1719466800000|2024-06-27 05:40:00|138473.5|138373.5|138495|138395|138498.5|138398.5|138433|138333|147
1719467100000|2024-06-27 05:45:00|138491.5|138391.5|138511.5|138411.5|138521.5|138421.5|138491.5|138391.5|97
1719467400000|2024-06-27 05:50:00|138512|138412|138495|138395|138512|138412|138474|138374|102
1719467700000|2024-06-27 05:55:00|138500|138400|138546.5|138446.5|138600|138500|138495|138395|237
1719468000000|2024-06-27 06:00:00|138548.5|138448.5|138536.5|138436.5|138583.5|138483.5|138526.5|138426.5|145
1719468300000|2024-06-27 06:05:00|138545|138445|138543.5|138443.5|138555|138455|138530|138430|77
1719468600000|2024-06-27 06:10:00|138546.5|138446.5|138471.5|138371.5|138546.5|138446.5|138458.5|138358.5|182
1719468900000|2024-06-27 06:15:00|138473|138373|138475|138375|138490|138390|138448.5|138348.5|101
1719469200000|2024-06-27 06:20:00|138473.5|138373.5|138422|138322|138473.5|138373.5|138408.5|138308.5|128
1719469500000|2024-06-27 06:25:00|138417|138317|138385|138285|138445|138323|138368.5|138245|222
1719469800000|2024-06-27 06:30:00|138386.5|138286.5|138420|138320|138433.5|138333.5|138386.5|138286.5|108
1719470100000|2024-06-27 06:35:00|138421.5|138321.5|138450|138350|138516.5|138360|138416.5|138313.5|74
1719470400000|2024-06-27 06:40:00|138453|138353|138463.5|138363.5|138488.5|138388.5|138450|138350|102
1719470700000|2024-06-27 06:45:00|138468.5|138368.5|138490|138390|138490|138390|138457|138357|109
1719471000000|2024-06-27 06:50:00|138490.5|138390.5|138475|138375|138490.5|138390.5|138473|138373|64
1719471300000|2024-06-27 06:55:00|138474.5|138374.5|138476.5|138376.5|138478.5|138378.5|138461.5|138361.5|43
1719471600000|2024-06-27 07:00:00|138478.5|138378.5|138491.5|138391.5|138510|138410|138478.5|138378.5|63
1719471900000|2024-06-27 07:05:00|138492|138392|138490|138390|138526.5|138426.5|138485|138385|78
1719472200000|2024-06-27 07:10:00|138486.5|138386.5|138506.5|138406.5|138520|138420|138486.5|138386.5|58
1719472500000|2024-06-27 07:15:00|138503|138403|138512|138412|138515.5|138415.5|138503|138403|39
1719472800000|2024-06-27 07:20:00|138508.5|138408.5|138501.5|138401.5|138515|138415|138493|138393|41
1719473100000|2024-06-27 07:25:00|138503.5|138403.5|138505|138405|138518|138418|138500|138400|41
1719473400000|2024-06-27 07:30:00|138506|138406|138518.5|138418.5|138519|138419|138505|138405|30
1719473700000|2024-06-27 07:35:00|138518|138418|138492|138392|138518.5|138418.5|138490|138390|50
1719474000000|2024-06-27 07:40:00|138491.5|138391.5|138483.5|138383.5|138511.5|138411.5|138483|138383|42
1719474300000|2024-06-27 07:45:00|138482.5|138382.5|138415|138315|138488|138388|138414.5|138279|67
1719474600000|2024-06-27 07:50:00|138415.5|138315.5|138533.5|138333.5|138534|138358|138410|138288.5|99
1719474900000|2024-06-27 07:55:00|138534|138334|138490|138290|138534|138381.5|138442|138283|55
1719475200000|2024-06-27 08:00:00|138488.5|138288.5|138508.5|138308.5|138518.5|138318.5|138487.5|138287.5|95
1719475500000|2024-06-27 08:05:00|138509|138309|138468.5|138368.5|138522.5|138374|138461.5|138308|62
1719475800000|2024-06-27 08:10:00|138469|138369|138521.5|138321.5|138525|138372|138468|138321|50
1719476100000|2024-06-27 08:15:00|138522|138322|138525|138325|138526.5|138326.5|138519.5|138319.5|54
1719476400000|2024-06-27 08:20:00|138526.5|138326.5|138583|138383|138583.5|138421.5|138479|138325|78
1719476700000|2024-06-27 08:25:00|138583.5|138383.5|138593.5|138493.5|138640|138493.5|138548.5|138382.5|113
1719477000000|2024-06-27 08:30:00|138593|138493|138572|138472|138625.5|138493.5|138565|138418.5|94
1719477300000|2024-06-27 08:35:00|138571.5|138471.5|138525|138425|138575|138475|138516.5|138416.5|38
1719477600000|2024-06-27 08:40:00|138527|138427|138527|138427|138541|138441|138524.5|138424.5|31
1719477900000|2024-06-27 08:45:00|138532|138432|138568.5|138368.5|138570.5|138432|138518|138341|82
1719478200000|2024-06-27 08:50:00|138569|138369|138558|138358|138569|138369|138536.5|138336.5|90
1719478500000|2024-06-27 08:55:00|138558.5|138358.5|138524|138324|138559|138393.5|138453|138302.5|77
1719478800000|2024-06-27 09:00:00|138523.5|138323.5|138495|138395|138550|138399.5|138493|138323|54
1719479100000|2024-06-27 09:05:00|138498|138398|138501|138401|138505|138405|138497.5|138397.5|35
1719479400000|2024-06-27 09:10:00|138547|138347|138488|138288|138547|138397|138435|138284.5|62
1719479700000|2024-06-27 09:15:00|138488.5|138288.5|138411.5|138311.5|138493.5|138347|138408|138261.5|165
1719480000000|2024-06-27 09:20:00|138412|138312|138433.5|138333.5|138433.5|138333.5|138410|138310|23
1719480300000|2024-06-27 09:25:00|138434.5|138334.5|138411.5|138311.5|138435|138335|138411.5|138311.5|32
1719480600000|2024-06-27 09:30:00|138412|138312|138406.5|138306.5|138466.5|138312|138403|138253|43
1719480900000|2024-06-27 09:35:00|138405.5|138305.5|138401.5|138301.5|138413.5|138313.5|138401.5|138301.5|19
1719481200000|2024-06-27 09:40:00|138402.5|138302.5|138401.5|138301.5|138402.5|138302.5|138401|138301|12
1719481500000|2024-06-27 09:45:00|138400.5|138300.5|138433.5|138233.5|138444|138302|138375|138233|46
1719481800000|2024-06-27 09:50:00|138386|138286|138370|138270|138446|138290|138360|138221.5|74
1719482100000|2024-06-27 09:55:00|138371|138271|138385|138285|138386|138286|138370|138270|27
1719482400000|2024-06-27 10:00:00|138388.5|138288.5|138440|138240|138442|138298.5|138388|138238.5|46
1719482700000|2024-06-27 10:05:00|138441|138241|138441.5|138241.5|138442|138242|138435|138235|31
1719483000000|2024-06-27 10:10:00|138442|138242|138440|138240|138445|138287|138384.5|138234.5|54
1719483300000|2024-06-27 10:15:00|138439.5|138239.5|138423|138323|138474|138324.5|138422|138231|72
1719483600000|2024-06-27 10:20:00|138422|138322|138503|138403|138513.5|138405|138421.5|138278|52
1719483900000|2024-06-27 10:25:00|138502.5|138402.5|138497|138397|138557|138407|138496.5|138351|51
1719484200000|2024-06-27 10:30:00|138495.5|138395.5|138491.5|138291.5|138540.5|138395.5|138451.5|138291|100
1719484500000|2024-06-27 10:35:00|138491|138291|138457|138257|138493|138293|138457|138257|60
1719484800000|2024-06-27 10:40:00|138456.5|138256.5|138455|138255|138477|138277|138453|138253|55
1719485100000|2024-06-27 10:45:00|138455.5|138255.5|138465|138365|138513.5|138365|138444|138255.5|60
1719485400000|2024-06-27 10:50:00|138466|138366|138485|138285|138510|138367|138458|138285|60
1719485700000|2024-06-27 10:55:00|138483.5|138283.5|138483|138283|138485|138285|138481.5|138281.5|28
1719486000000|2024-06-27 11:00:00|138434.5|138334.5|138495|138295|138530|138353.5|138434.5|138277|184
1719486300000|2024-06-27 11:05:00|138498|138298|138490|138290|138562|138362|138461.5|138280|189
1719486600000|2024-06-27 11:10:00|138493.5|138293.5|138490|138290|138527|138327|138475|138275|172
1719486900000|2024-06-27 11:15:00|138489.5|138289.5|138506.5|138306.5|138544|138344|138478.5|138278.5|239
1719487200000|2024-06-27 11:20:00|138507|138307|138515|138315|138553.5|138353.5|138476.5|138276.5|170
1719487500000|2024-06-27 11:25:00|138485|138285|138507|138307|138543.5|138343.5|138473.5|138273.5|154
1719487800000|2024-06-27 11:30:00|138543|138343|138541.5|138341.5|138553.5|138353.5|138478|138278|150
1719488100000|2024-06-27 11:35:00|138531.5|138331.5|138453.5|138253.5|138547|138347|138452.5|138252.5|108
1719488400000|2024-06-27 11:40:00|138453|138253|138445|138245|138481.5|138281.5|138440|138240|230
1719488700000|2024-06-27 11:45:00|138444.5|138244.5|138492|138292|138501.5|138301.5|138444.5|138244.5|18
1719489000000|2024-06-27 11:50:00|138490|138290|138493.5|138293.5|138517|138317|138463|138263|116
1719489300000|2024-06-27 11:55:00|138493|138293|138487|138287|138539|138343|138442|138281.5|130
1719489600000|2024-06-27 12:00:00|138486.5|138286.5|138476.5|138276.5|138519.5|138357|138426|138276|230
1719489900000|2024-06-27 12:05:00|138518|138318|138482|138282|138518.5|138358|138425.5|138276.5|214
1719490200000|2024-06-27 12:10:00|138482.5|138282.5|138506.5|138306.5|138545|138361.5|138431.5|138276|262
1719490500000|2024-06-27 12:15:00|138507|138307|138468.5|138368.5|138553|138385|138461.5|138306.5|213
1719490800000|2024-06-27 12:20:00|138468|138368|138448.5|138348.5|138538.5|138375|138440|138315.5|88
1719491100000|2024-06-27 12:25:00|138449|138349|138480|138280|138496.5|138349|138444|138279.5|123
1719491400000|2024-06-27 12:30:00|138478|138310|138481.5|138281.5|138565|138379|138431.5|138231.5|288
1719491700000|2024-06-27 12:35:00|138468|138268|138248.5|138048.5|138469|138269|138248.5|138048.5|230
1719492000000|2024-06-27 12:40:00|138243.5|138043.5|138290|138090|138317|138117|138243|138043|211
1719492300000|2024-06-27 12:45:00|138318|138118|138410|138210|138420|138220|138318|138118|233
1719492600000|2024-06-27 12:50:00|138409.5|138209.5|138286.5|138086.5|138410|138210|138280|138080|214
1719492900000|2024-06-27 12:55:00|138287|138087|138303.5|138103.5|138328.5|138128.5|138286.5|138086.5|265
1719493200000|2024-06-27 13:00:00|138308|138108|138313|138113|138341|138141|138308|138108|186
1719493500000|2024-06-27 13:05:00|138313.5|138113.5|138313|138113|138338.5|138138.5|138312.5|138112.5|60
1719493800000|2024-06-27 13:10:00|138313.5|138113.5|138333|138133|138339.5|138139.5|138299|138099|131
1719494100000|2024-06-27 13:15:00|138333.5|138133.5|138317|138117|138346|138146|138309|138109|115
1719494400000|2024-06-27 13:20:00|138316.5|138116.5|138316.5|138116.5|138320|138120|138301|138101|75
1719494700000|2024-06-27 13:25:00|138317|138117|138283.5|138083.5|138317|138117|138282|138082|192
1719495000000|2024-06-27 13:30:00|138284.5|138084.5|138283|138083|138312.5|138112.5|138282.5|138082.5|198
1719495300000|2024-06-27 13:35:00|138283.5|138083.5|138310|138110|138345|138161|138211.5|138062|109
1719495600000|2024-06-27 13:40:00|138309.5|138109.5|138248|138048|138311|138161|138220.5|138030|162
1719495900000|2024-06-27 13:45:00|138248.5|138048.5|138318.5|138118.5|138337|138137|138247|138047|250
1719496200000|2024-06-27 13:50:00|138318|138118|138327|138127|138355|138155|138240|138040|191
1719496500000|2024-06-27 13:55:00|138327.5|138127.5|138392|138105|138392|138139|138325.5|138091|258
1719496800000|2024-06-27 14:00:00|138424|138109|138305|138105|138432|138155|138235|138085|128
1719497100000|2024-06-27 14:05:00|138305.5|138105.5|138380|138180|138381.5|138181.5|138303.5|138103.5|221
1719497400000|2024-06-27 14:10:00|138381|138181|138348|138148|138381.5|138181.5|138340|138140|131
1719497700000|2024-06-27 14:15:00|138347.5|138147.5|138390|138190|138394|138194|138319|138119|131
1719498000000|2024-06-27 14:20:00|138389.5|138189.5|138563|138363|138619|138406|138385|138185|331
1719498300000|2024-06-27 14:25:00|138551.5|138351.5|138568|138368|138580|138380|138489|138289|178
1719498600000|2024-06-27 14:30:00|138568.5|138368.5|138481.5|138281.5|138584|138384|138480.5|138280.5|207
1719498900000|2024-06-27 14:35:00|138481|138281|138450|138250|138482.5|138329|138383.5|138233.5|59
1719499200000|2024-06-27 14:40:00|138450.5|138250.5|138448.5|138248.5|138450.5|138250.5|138447.5|138247.5|68
1719499500000|2024-06-27 14:45:00|138448|138248|138460|138260|138577|138377|138435|138247|145
1719499800000|2024-06-27 14:50:00|138460.5|138260.5|138455|138255|138462|138262|138428.5|138228.5|59
1719500100000|2024-06-27 14:55:00|138454.5|138254.5|138455|138255|138475|138309|138386|138235.5|202
1719500400000|2024-06-27 15:00:00|138456.5|138256.5|138453|138253|138543.5|138343.5|138440|138251.5|207
1719500700000|2024-06-27 15:05:00|138453.5|138253.5|138463.5|138263.5|138511|138311|138452|138252|140
1719501000000|2024-06-27 15:10:00|138462.5|138262.5|138465|138265|138510|138333.5|138433.5|138262.5|111
1719501300000|2024-06-27 15:15:00|138466|138266|138465|138265|138466|138266|138464|138264|102
1719501600000|2024-06-27 15:20:00|138465.5|138265.5|138590|138390|138600|138400|138464|138264|145
1719501900000|2024-06-27 15:25:00|138592|138392|138541.5|138341.5|138593|138393|138541.5|138341.5|179
1719502200000|2024-06-27 15:30:00|138542|138342|138520|138320|138542|138342|138498|138270|156
1719502500000|2024-06-27 15:35:00|138520.5|138320.5|138513.5|138313.5|138521.5|138321.5|138503|138303|125
1719502800000|2024-06-27 15:40:00|138514.5|138314.5|138563|138363|138563.5|138363.5|138512|138312|145
1719503100000|2024-06-27 15:45:00|138563.5|138363.5|138546.5|138346.5|138564|138364|138546|138346|79
1719503400000|2024-06-27 15:50:00|138547|138347|138518|138318|138547.5|138347.5|138515|138315|41
1719503700000|2024-06-27 15:55:00|138517.5|138317.5|138518.5|138318.5|138519.5|138319.5|138517|138317|126
1719504000000|2024-06-27 16:00:00|138518|138318|138515|138315|138523|138323|138513|138313|144
1719504300000|2024-06-27 16:05:00|138515.5|138315.5|138516.5|138316.5|138522|138322|138513.5|138313.5|120
1719504600000|2024-06-27 16:10:00|138517|138317|138508.5|138308.5|138580.5|138380.5|138508|138308|165
1719504900000|2024-06-27 16:15:00|138509|138309|138506.5|138306.5|138527|138327|138506|138306|83
1719505200000|2024-06-27 16:20:00|138506|138306|138506.5|138306.5|138510|138310|138505.5|138305.5|71
1719505500000|2024-06-27 16:25:00|138507|138307|138503.5|138303.5|138507.5|138307.5|138502.5|138302.5|47
1719505800000|2024-06-27 16:30:00|138504|138304|138522|138322|138573.5|138373.5|138502.5|138302.5|49
1719506100000|2024-06-27 16:35:00|138521.5|138321.5|138520|138320|138522|138322|138507|138307|46
1719506400000|2024-06-27 16:40:00|138518.5|138318.5|138521.5|138321.5|138528.5|138328.5|138506.5|138306.5|61
1719506700000|2024-06-27 16:45:00|138522|138322|138500|138300|138522|138322|138478.5|138278.5|44
1719507000000|2024-06-27 16:50:00|138500.5|138300.5|138465|138265|138500.5|138300.5|138463|138263|58
1719507300000|2024-06-27 16:55:00|138464|138264|138488|138288|138488.5|138288.5|138463|138263|70
1719507600000|2024-06-27 17:00:00|138488.5|138288.5|138458.5|138258.5|138488.5|138288.5|138457|138257|93
1719507900000|2024-06-27 17:05:00|138460|138260|138481.5|138281.5|138482|138282|138455.5|138255.5|166
1719508200000|2024-06-27 17:10:00|138508.5|138308.5|138556.5|138356.5|138573.5|138373.5|138470|138308.5|200
1719508500000|2024-06-27 17:15:00|138555|138355|138553.5|138353.5|138572|138372|138536|138336|104
1719508800000|2024-06-27 17:20:00|138553|138353|138553.5|138353.5|138555|138355|138551.5|138351.5|74
1719509100000|2024-06-27 17:25:00|138552.5|138352.5|138503|138303|138555|138355|138502|138302|111
1719509400000|2024-06-27 17:30:00|138503.5|138303.5|138503|138303|138522|138322|138502|138302|130
1719509700000|2024-06-27 17:35:00|138503.5|138303.5|138503.5|138303.5|138505|138305|138502.5|138302.5|288
1719510000000|2024-06-27 17:40:00|138502.5|138302.5|138503|138303|138504.5|138304.5|138502|138302|149
1719510300000|2024-06-27 17:45:00|138503.5|138303.5|138492|138292|138512|138312|138463|138263|89
1719510600000|2024-06-27 17:50:00|138491.5|138291.5|138491.5|138291.5|138493|138293|138490|138290|57
1719510900000|2024-06-27 17:55:00|138492|138292|138491.5|138291.5|138493|138293|138490|138290|120
1719511200000|2024-06-27 18:00:00|138490.5|138290.5|138556.5|138356.5|138563|138363|138490.5|138290.5|72
1719511500000|2024-06-27 18:05:00|138557|138357|138556.5|138356.5|138557|138357|138556|138356|12
1719511800000|2024-06-27 18:10:00|138557|138357|138557|138357|138557|138357|138556|138356|53
1719512100000|2024-06-27 18:15:00|138556.5|138356.5|138590|138390|138591|138391|138556|138356|79
1719512400000|2024-06-27 18:20:00|138589|138389|138590|138390|138591.5|138391.5|138589|138389|62
1719512700000|2024-06-27 18:25:00|138589.5|138389.5|138576.5|138376.5|138593|138393|138575.5|138375.5|104
1719513000000|2024-06-27 18:30:00|138576|138376|138526.5|138326.5|138578|138378|138510|138310|90
1719513300000|2024-06-27 18:35:00|138526|138326|138526.5|138326.5|138528|138328|138525|138325|67
1719513600000|2024-06-27 18:40:00|138527.5|138327.5|138541.5|138341.5|138544.5|138344.5|138525.5|138325.5|264
1719513900000|2024-06-27 18:45:00|138540.5|138340.5|138541.5|138341.5|138543.5|138343.5|138539.5|138339.5|118
1719514200000|2024-06-27 18:50:00|138542|138342|138540.5|138340.5|138543.5|138343.5|138540|138340|46
1719514500000|2024-06-27 18:55:00|138541.5|138341.5|138542|138342|138544|138344|138540.5|138340.5|64
1719514800000|2024-06-27 19:00:00|138540.5|138340.5|138540|138340|138573.5|138373.5|138538.5|138338.5|44
1719515100000|2024-06-27 19:05:00|138539|138339|138537|138337|138541.5|138341.5|138536|138336|52
1719515400000|2024-06-27 19:10:00|138536.5|138336.5|138536.5|138336.5|138537.5|138337.5|138536|138336|245
1719515700000|2024-06-27 19:15:00|138537|138337|138555|138355|138555.5|138355.5|138536.5|138336.5|57
1719516000000|2024-06-27 19:20:00|138553.5|138353.5|138555|138355|138556|138356|138553.5|138353.5|20
1719516300000|2024-06-27 19:25:00|138553.5|138353.5|138555|138355|138556|138356|138535.5|138335.5|26
1719516600000|2024-06-27 19:30:00|138538|138338|138571.5|138371.5|138572|138372|138515|138315|19
1719517200000|2024-06-27 19:40:00|138555|138355|138540|138340|138555|138355|138539.5|138339.5|16
1719517500000|2024-06-27 19:45:00|138539|138339|138540|138340|138541|138341|138539|138339|14
1719517800000|2024-06-27 19:50:00|138539.5|138339.5|138488|138288|138540.5|138340.5|138487|138287|125
1719518100000|2024-06-27 19:55:00|138488.5|138288.5|138583.5|138383.5|138583.5|138383.5|138477|138251|126
1719532800000|2024-06-28 00:00:00|138509|138282|138418.5|138318.5|138801.5|138441.5|138385|138172|330
1719533100000|2024-06-28 00:05:00|138417|138317|138356.5|138256.5|138480|138345|138292|138192|273
1719533400000|2024-06-28 00:10:00|138357|138257|138355|138255|138357|138257|138276.5|138176.5|200
1719533700000|2024-06-28 00:15:00|138350|138250|138416.5|138316.5|138426.5|138326.5|138343|138243|152
1719534000000|2024-06-28 00:20:00|138417|138317|138465|138365|138497|138397|138386.5|138286.5|206
1719534300000|2024-06-28 00:25:00|138461.5|138361.5|138422|138322|138485|138385|138411.5|138311.5|135
1719534600000|2024-06-28 00:30:00|138418|138318|138458.5|138358.5|138465.5|138365.5|138410|138310|185
1719534900000|2024-06-28 00:35:00|138458|138358|138467|138367|138490|138390|138443.5|138343.5|114
1719535200000|2024-06-28 00:40:00|138473|138373|138455|138355|138482|138382|138451.5|138351.5|123
1719535500000|2024-06-28 00:45:00|138453.5|138353.5|138450|138350|138457|138357|138403|138303|113
1719535800000|2024-06-28 00:50:00|138453.5|138353.5|138458|138358|138461.5|138361.5|138441.5|138341.5|141
1719536100000|2024-06-28 00:55:00|138456.5|138356.5|138643.5|138543.5|138643.5|138543.5|138453.5|138297|334
1719536400000|2024-06-28 01:00:00|138640|138540|138588.5|138488.5|138645|138545|138583|138483|278
1719536700000|2024-06-28 01:05:00|138596.5|138496.5|138595|138495|138616.5|138516.5|138571.5|138471.5|126
1719537000000|2024-06-28 01:10:00|138594.5|138494.5|138585|138485|138598.5|138498.5|138561.5|138461.5|92
1719537300000|2024-06-28 01:15:00|138585.5|138485.5|138567|138467|138622|138522|138534.5|138434.5|191
1719537600000|2024-06-28 01:20:00|138563.5|138463.5|138593|138493|138602|138502|138563.5|138463.5|138
1719537900000|2024-06-28 01:25:00|138593.5|138493.5|138593.5|138493.5|138645|138545|138584.5|138484.5|174
1719538200000|2024-06-28 01:30:00|138593|138493|138591.5|138491.5|138675|138555|138581.5|138471.5|277
1719538500000|2024-06-28 01:35:00|138590|138490|138555|138455|138590|138490|138533|138433|150
1719538800000|2024-06-28 01:40:00|138553|138453|138460|138360|138571.5|138471.5|138435|138335|302
1719539100000|2024-06-28 01:45:00|138453.5|138353.5|138500|138400|138502|138402|138428.5|138328.5|212
1719539400000|2024-06-28 01:50:00|138493.5|138393.5|138398.5|138298.5|138512|138412|138375|138275|185
1719539700000|2024-06-28 01:55:00|138393|138293|138368.5|138268.5|138402|138302|138347|138247|288
1719540000000|2024-06-28 02:00:00|138373|138273|138378.5|138278.5|138381.5|138281.5|138326.5|138226.5|241
1719540300000|2024-06-28 02:05:00|138379.5|138279.5|138377|138277|138385|138285|138361.5|138261.5|147
1719540600000|2024-06-28 02:10:00|138383.5|138283.5|138284.5|138184.5|138383.5|138283.5|138277|138177|152
1719540900000|2024-06-28 02:15:00|138285|138185|138202|138102|138318.5|138218.5|138182|138082|197
1719541200000|2024-06-28 02:20:00|138201.5|138101.5|138078|137978|138220|138120|138046.5|137910|310
1719541500000|2024-06-28 02:25:00|138077.5|137977.5|137988.5|137888.5|138093.5|137993.5|137933.5|137733.5|238
1719541800000|2024-06-28 02:30:00|137988|137888|137926.5|137826.5|137988.5|137888.5|137841.5|137683.5|332
1719542100000|2024-06-28 02:35:00|137918.5|137818.5|137933.5|137833.5|137945|137840|137866.5|137731.5|241
1719542400000|2024-06-28 02:40:00|137936.5|137836.5|138045|137845|138058|137886.5|137923.5|137765|306
1719542700000|2024-06-28 02:45:00|138044.5|137844.5|138005|137905|138065|137921.5|137982|137828|196
1719543000000|2024-06-28 02:50:00|138005.5|137905.5|138048.5|137948.5|138062|137962|137990|137890|236
1719543300000|2024-06-28 02:55:00|138049|137949|137975|137875|138065|137965|137971.5|137871.5|197
1719543600000|2024-06-28 03:00:00|137973|137873|138097|137997|138162|138006.5|137973|137873|264
1719543900000|2024-06-28 03:05:00|138096.5|137996.5|138097|137997|138133.5|138033.5|138083|137983|157
1719544200000|2024-06-28 03:10:00|138096.5|137996.5|138110|138010|138127|138027|138073.5|137973.5|119
1719544500000|2024-06-28 03:15:00|138109.5|138009.5|138066.5|137966.5|138110|138010|138048.5|137948.5|131
1719544800000|2024-06-28 03:20:00|138063|137963|138038.5|137938.5|138063|137963|138023|137923|85
1719545100000|2024-06-28 03:25:00|138038|137938|137985|137885|138038.5|137938.5|137956.5|137856.5|156
1719545400000|2024-06-28 03:30:00|137981.5|137881.5|137995|137895|138032|137932|137980|137880|129
1719545700000|2024-06-28 03:35:00|137993|137893|137945|137845|137993|137893|137945|137845|140
1719546000000|2024-06-28 03:40:00|137940|137840|137956.5|137856.5|137958.5|137858.5|137916.5|137816.5|109
1719546300000|2024-06-28 03:45:00|137958|137858|137950|137850|137972|137872|137933|137833|124
1719546600000|2024-06-28 03:50:00|137952|137852|137956.5|137856.5|137983.5|137883.5|137943|137843|98
1719546900000|2024-06-28 03:55:00|137953|137853|137937|137837|137956.5|137856.5|137935|137835|94
1719547200000|2024-06-28 04:00:00|137935|137835|137950|137850|137955|137855|137915|137815|137
1719547500000|2024-06-28 04:05:00|137949.5|137849.5|137990|137890|137991.5|137891.5|137943|137843|111
1719547800000|2024-06-28 04:10:00|137989.5|137889.5|137983|137883|138042|137942|137981.5|137881.5|127
1719548100000|2024-06-28 04:15:00|137983.5|137883.5|138000|137900|138012.5|137912.5|137982|137882|78
1719548400000|2024-06-28 04:20:00|138003.5|137903.5|137995|137895|138015|137915|137990|137890|102
1719548700000|2024-06-28 04:25:00|137996.5|137896.5|138026.5|137926.5|138040|137940|137996.5|137896.5|91
1719549000000|2024-06-28 04:30:00|138026|137926|138041.5|137941.5|138073.5|137973.5|138026|137926|140
1719549300000|2024-06-28 04:35:00|138038.5|137938.5|137976.5|137876.5|138043.5|137943.5|137958|137858|119
1719549600000|2024-06-28 04:40:00|137973.5|137873.5|137946.5|137846.5|137992|137892|137938.5|137838.5|138
1719549900000|2024-06-28 04:45:00|137945|137845|137906.5|137806.5|137958.5|137858.5|137906.5|137806.5|111
1719550200000|2024-06-28 04:50:00|137908|137808|137935|137835|137938.5|137838.5|137886.5|137786.5|134
1719550500000|2024-06-28 04:55:00|137931.5|137831.5|137910|137810|137945|137845|137905|137805|102
1719550800000|2024-06-28 05:00:00|137916.5|137816.5|137858|137758|137930|137830|137838|137738|206
1719551100000|2024-06-28 05:05:00|137857.5|137757.5|137818|137718|137863.5|137763.5|137783|137683|232
1719551400000|2024-06-28 05:10:00|137818.5|137718.5|137806.5|137706.5|137825|137725|137783.5|137683.5|103
1719551700000|2024-06-28 05:15:00|137807|137707|137846.5|137746.5|137868.5|137768.5|137806|137706|115
1719552000000|2024-06-28 05:20:00|137847|137747|137838.5|137738.5|137860|137760|137810|137710|123
1719552300000|2024-06-28 05:25:00|137845|137745|137835|137735|137873.5|137773.5|137813.5|137713.5|142
1719552600000|2024-06-28 05:30:00|137834.5|137734.5|137738|137638|137837|137737|137720|137620|233
1719552900000|2024-06-28 05:35:00|137741.5|137641.5|137680|137580|137750|137650|137661.5|137561.5|162
1719553200000|2024-06-28 05:40:00|137681.5|137581.5|137662|137562|137684|137584|137618|137518|198
1719553500000|2024-06-28 05:45:00|137663|137563|137716.5|137616.5|137723.5|137623.5|137643|137543|182
1719553800000|2024-06-28 05:50:00|137718.5|137618.5|137768|137668|137783.5|137683.5|137713.5|137613.5|150
1719554100000|2024-06-28 05:55:00|137767.5|137667.5|137718|137618|137768.5|137668.5|137688|137588|186
1719554400000|2024-06-28 06:00:00|137716.5|137616.5|137730|137630|137753.5|137653.5|137690|137590|195
1719554700000|2024-06-28 06:05:00|137733|137633|137723.5|137623.5|137735.5|137635.5|137676.5|137576.5|113
1719555000000|2024-06-28 06:10:00|137723|137623|137608.5|137508.5|137723.5|137623.5|137608.5|137508.5|172
1719555300000|2024-06-28 06:15:00|137610|137510|137542|137442|137661.5|137512|137517|137417|199
1719555600000|2024-06-28 06:20:00|137541.5|137441.5|137536.5|137436.5|137550|137450|137500|137400|151
1719555900000|2024-06-28 06:25:00|137538.5|137438.5|137455|137355|137543.5|137443.5|137430|137330|235
1719556200000|2024-06-28 06:30:00|137456.5|137356.5|137600|137500|137673.5|137507|137456.5|137356.5|188
1719556500000|2024-06-28 06:35:00|137601.5|137501.5|137636.5|137536.5|137711.5|137570|137568.5|137425|157
1719556800000|2024-06-28 06:40:00|137632|137532|137716.5|137616.5|137718|137618|137626.5|137526.5|92
1719557100000|2024-06-28 06:45:00|137710|137610|137721.5|137621.5|137821.5|137673|137700|137600|97
1719557400000|2024-06-28 06:50:00|137718|137618|137695|137595|137718|137618|137681|137581|82
1719557700000|2024-06-28 06:55:00|137690|137590|137648|137548|137692.5|137592.5|137643.5|137543.5|36
1719558000000|2024-06-28 07:00:00|137650|137550|137720|137620|137720|137620|137649|137549|98
1719558300000|2024-06-28 07:05:00|137717|137617|137706.5|137606.5|137799.5|137672|137689.5|137528|123
1719558600000|2024-06-28 07:10:00|137708|137608|137747|137647|137803|137678|137708|137603|84
1719558900000|2024-06-28 07:15:00|137746.5|137646.5|137801|137601|137814|137657|137734|137542|184
1719559200000|2024-06-28 07:20:00|137800|137600|137803|137703|137866.5|137703|137721|137580|135
1719559500000|2024-06-28 07:25:00|137803.5|137703.5|137775|137675|137804|137704|137761|137661|68
1719559800000|2024-06-28 07:30:00|137774.5|137674.5|137771.5|137671.5|137785|137685|137748.5|137648.5|67
1719560100000|2024-06-28 07:35:00|137775|137675|137743.5|137643.5|137780.5|137680.5|137743.5|137643.5|38
1719560400000|2024-06-28 07:40:00|137743|137643|137716.5|137616.5|137770|137644|137688.5|137528.5|73
1719560700000|2024-06-28 07:45:00|137717|137617|137765|137565|137765|137622|137713|137565|62
1719561000000|2024-06-28 07:50:00|137769.5|137569.5|137739|137639|137783|137640|137722|137569.5|75
1719561300000|2024-06-28 07:55:00|137738.5|137638.5|137733|137633|137783.5|137641.5|137729|137581.5|59
1719561600000|2024-06-28 08:00:00|137738.5|137638.5|137758.5|137658.5|137801.5|137661.5|137735|137585|89
1719561900000|2024-06-28 08:05:00|137758|137658|137825|137725|137843.5|137725|137758|137611.5|95
1719562200000|2024-06-28 08:10:00|137820|137720|137799.5|137699.5|137827|137727|137796.5|137696.5|61
1719562500000|2024-06-28 08:15:00|137800|137700|137733|137633|137800.5|137700.5|137731.5|137631.5|53
1719562800000|2024-06-28 08:20:00|137733.5|137633.5|137730|137630|137733.5|137633.5|137730|137630|10
1719563100000|2024-06-28 08:25:00|137729.5|137629.5|137730|137630|137730|137630|137729.5|137629.5|4
1719563400000|2024-06-28 08:30:00|137766|137566|137788.5|137588.5|137789|137621.5|137715|137556.5|44
1719563700000|2024-06-28 08:35:00|137788|137588|137785|137585|137788.5|137588.5|137781.5|137581.5|51
1719564000000|2024-06-28 08:40:00|137783.5|137583.5|137695|137595|137785.5|137618.5|137685|137566.5|65
1719564300000|2024-06-28 08:45:00|137692|137592|137696.5|137596.5|137710.5|137610.5|137690|137590|51
1719564600000|2024-06-28 08:50:00|137688.5|137588.5|137656.5|137556.5|137707|137588.5|137650|137489.5|42
1719564900000|2024-06-28 08:55:00|137656|137556|137686|137586|137686|137586|137655|137555|56
1719565200000|2024-06-28 09:00:00|137676.5|137576.5|137668|137468|137716.5|137578.5|137628.5|137467|88
1719565500000|2024-06-28 09:05:00|137668.5|137468.5|137520|137320|137674|137498|137513.5|137313.5|191
1719565800000|2024-06-28 09:10:00|137515|137315|137385|137185|137520|137320|137380|137180|158
1719566100000|2024-06-28 09:15:00|137383.5|137183.5|137480|137280|137485|137285|137376.5|137176.5|193
1719566400000|2024-06-28 09:20:00|137482|137282|137591.5|137391.5|137608|137408|137481.5|137281.5|175
1719566700000|2024-06-28 09:25:00|137591|137391|137648.5|137448.5|137648.5|137448.5|137588|137388|132
1719567000000|2024-06-28 09:30:00|137648|137448|137586.5|137386.5|137657|137457|137586.5|137386.5|94
1719567300000|2024-06-28 09:35:00|137593.5|137393.5|137466.5|137266.5|137593.5|137393.5|137464|137264|125
1719567600000|2024-06-28 09:40:00|137470|137270|137485|137285|137485|137285|137469|137269|57
1719567900000|2024-06-28 09:45:00|137483.5|137283.5|137508.5|137308.5|137516|137316|137477.5|137277.5|75
1719568200000|2024-06-28 09:50:00|137505|137305|137475|137375|137505|137379|137456|137304.5|38
1719568500000|2024-06-28 09:55:00|137474|137374|137529|137329|137530|137398.5|137468.5|137312|64
1719568800000|2024-06-28 10:00:00|137528.5|137328.5|137535|137335|137535.5|137335.5|137528|137328|16
1719569100000|2024-06-28 10:05:00|137534|137334|137533|137333|137534|137334|137533|137333|13
1719569400000|2024-06-28 10:10:00|137535|137335|137625|137425|137637|137437|137534.5|137334.5|75
1719569700000|2024-06-28 10:15:00|137626|137426|137583.5|137383.5|137626|137426|137581.5|137381.5|63
1719570000000|2024-06-28 10:20:00|137584|137384|137586.5|137386.5|137587|137387|137580|137380|48
1719570300000|2024-06-28 10:25:00|137583|137383|137560|137360|137589|137389|137556.5|137356.5|57
1719570600000|2024-06-28 10:30:00|137561.5|137361.5|137568.5|137368.5|137568.5|137368.5|137559.5|137359.5|62
1719570900000|2024-06-28 10:35:00|137568|137368|137560.5|137360.5|137570|137370|137558|137358|29
1719571200000|2024-06-28 10:40:00|137563|137363|137585|137385|137585|137385|137563|137363|32
1719571500000|2024-06-28 10:45:00|137584.5|137384.5|137600|137400|137600|137400|137583.5|137383.5|18
1719571800000|2024-06-28 10:50:00|137603.5|137403.5|137620|137420|137620.5|137420.5|137603.5|137403.5|86
1719572100000|2024-06-28 10:55:00|137620.5|137420.5|137610|137410|137625|137425|137610|137410|44
1719572400000|2024-06-28 11:00:00|137600|137400|137600|137400|137607|137407|137599.5|137399.5|30
1719572700000|2024-06-28 11:05:00|137600.5|137400.5|137586.5|137386.5|137612|137412|137586.5|137386.5|42
1719573000000|2024-06-28 11:10:00|137588.5|137388.5|137600|137400|137604|137404|137583|137383|57
1719573300000|2024-06-28 11:15:00|137601.5|137401.5|137568.5|137368.5|137603.5|137403.5|137563|137363|73
1719573600000|2024-06-28 11:20:00|137573|137373|137596.5|137396.5|137596.5|137396.5|137573|137373|35
1719573900000|2024-06-28 11:25:00|137597|137397|137645|137445|137652.5|137452.5|137596.5|137396.5|62
1719574200000|2024-06-28 11:30:00|137645.5|137445.5|137690|137490|137720|137520|137594|137445|82
1719574500000|2024-06-28 11:35:00|137690.5|137490.5|137673|137473|137690.5|137490.5|137671.5|137471.5|48
1719574800000|2024-06-28 11:40:00|137673.5|137473.5|137665|137465|137677.5|137477.5|137656.5|137456.5|114
1719575100000|2024-06-28 11:45:00|137662.5|137462.5|137668.5|137468.5|137675|137475|137638|137438|73
1719575400000|2024-06-28 11:50:00|137667.5|137467.5|137658.5|137458.5|137669|137469|137640|137440|163
1719575700000|2024-06-28 11:55:00|137658|137458|137682|137482|137685|137485|137658|137458|83
1719576000000|2024-06-28 12:00:00|137678.5|137478.5|137638.5|137438.5|137678.5|137478.5|137629|137429|112
1719576300000|2024-06-28 12:05:00|137638|137438|137635|137435|137670|137517|137588|137435|100
1719576600000|2024-06-28 12:10:00|137631.5|137431.5|137662|137462|137671.5|137471.5|137631.5|137431.5|173
1719576900000|2024-06-28 12:15:00|137661|137461|137645|137445|137703|137503|137644|137444|119
1719577200000|2024-06-28 12:20:00|137646|137446|137665|137465|137738|137538|137645|137445|231
1719577500000|2024-06-28 12:25:00|137665.5|137465.5|137836.5|137476.5|137836.5|137529|137656.5|137430|202
1719577800000|2024-06-28 12:30:00|137836|137476|137585|137385|137836.5|137508.5|137494.5|137294.5|332
1719578100000|2024-06-28 12:35:00|137585.5|137385.5|137578.5|137378.5|137630|137430|137569.5|137369.5|155
1719578400000|2024-06-28 12:40:00|137578|137378|137680|137480|137718.5|137518.5|137578|137378|148
1719578700000|2024-06-28 12:45:00|137676.5|137476.5|137678.5|137478.5|137743|137543|137675|137475|147
1719579000000|2024-06-28 12:50:00|137678|137478|137661.5|137461.5|137680|137515|137597.5|137447|106
1719579300000|2024-06-28 12:55:00|137662|137462|137716.5|137516.5|137758|137558|137659.5|137459.5|172
1719579600000|2024-06-28 13:00:00|137700|137500|137671.5|137471.5|137712|137512|137670|137470|141
1719579900000|2024-06-28 13:05:00|137672|137472|137616.5|137416.5|137743.5|137543.5|137591|137391|154
1719580200000|2024-06-28 13:10:00|137617|137417|137578.5|137378.5|137617|137417|137536.5|137336.5|66
1719580500000|2024-06-28 13:15:00|137591.5|137391.5|137620|137420|137642|137442|137585|137385|110
1719580800000|2024-06-28 13:20:00|137620.5|137420.5|137708.5|137508.5|137783.5|137583.5|137619.5|137419.5|127
1719581100000|2024-06-28 13:25:00|137708|137508|137721.5|137521.5|137722.5|137522.5|137706.5|137506.5|79
1719581400000|2024-06-28 13:30:00|137722.5|137522.5|137760|137560|137847|137649.5|137704.5|137504.5|131
1719581700000|2024-06-28 13:35:00|137751|137551|137685|137485|137753|137553|137682.5|137482.5|111
1719582000000|2024-06-28 13:40:00|137685.5|137485.5|137807|137450|137807|137528.5|137651.5|137450|154
1719582300000|2024-06-28 13:45:00|137812|137478|137751.5|137551.5|137818|137552.5|137729.5|137472|116
1719582600000|2024-06-28 13:50:00|137733.5|137533.5|137728|137528|137733.5|137533.5|137726|137526|47
1719582900000|2024-06-28 13:55:00|137728.5|137528.5|137762|137531|137762|137550.5|137727.5|137527.5|68
1719583200000|2024-06-28 14:00:00|137763|137530|137740|137540|137807|137607|137704.5|137504.5|81
1719583500000|2024-06-28 14:05:00|137740.5|137540.5|137763.5|137563.5|137824|137624|137733.5|137533.5|80
1719583800000|2024-06-28 14:10:00|137763|137563|137750|137550|137763.5|137563.5|137741.5|137541.5|92
1719584100000|2024-06-28 14:15:00|137750.5|137550.5|137751.5|137551.5|137753.5|137553.5|137738.5|137538.5|72
1719584400000|2024-06-28 14:20:00|137752|137552|137793.5|137593.5|137809|137613.5|137713|137531.5|84
1719584700000|2024-06-28 14:25:00|137794|137594|137758|137558|137794|137594|137706|137506|116
1719585000000|2024-06-28 14:30:00|137758.5|137558.5|137747|137547|137758.5|137558.5|137708|137508|62
1719585300000|2024-06-28 14:35:00|137705|137505|137663.5|137463.5|137706|137533.5|137622.5|137440|97
1719585600000|2024-06-28 14:40:00|137664|137464|137676.5|137476.5|137784|137584|137641.5|137463|63
1719585900000|2024-06-28 14:45:00|137677|137477|137691.5|137491.5|137767|137567|137667.5|137467.5|159
1719586200000|2024-06-28 14:50:00|137692|137492|137670|137470|137719.5|137529|137629|137467.5|109
1719586500000|2024-06-28 14:55:00|137669.5|137469.5|137705|137505|137775|137575|137669.5|137469.5|103
1719586800000|2024-06-28 15:00:00|137711.5|137511.5|137727|137527|137805|137605|137690|137490|143
1719587100000|2024-06-28 15:05:00|137726.5|137526.5|137716.5|137516.5|137734|137534|137706|137506|114
1719587400000|2024-06-28 15:10:00|137728|137528|137717|137517|137728.5|137528.5|137715|137515|108
1719587700000|2024-06-28 15:15:00|137717.5|137517.5|137728|137528|137752|137552|137713|137513|62
1719588000000|2024-06-28 15:20:00|137728.5|137528.5|137713.5|137513.5|137732.5|137532.5|137711.5|137511.5|128
1719588300000|2024-06-28 15:25:00|137714|137514|137725|137525|137726|137526|137712.5|137512.5|50
1719588600000|2024-06-28 15:30:00|137725.5|137525.5|137711.5|137511.5|137725.5|137525.5|137711.5|137511.5|56
1719588900000|2024-06-28 15:35:00|137710|137510|137710|137510|137747.5|137547.5|137700|137500|65
1719589200000|2024-06-28 15:40:00|137700.5|137500.5|137741.5|137541.5|137906|137673.5|137700|137500|95
1719589500000|2024-06-28 15:45:00|137742.5|137542.5|137717.5|137517.5|137780|137580|137717|137517|79
1719589800000|2024-06-28 15:50:00|137717|137517|137716|137516|137763.5|137563.5|137709|137509|72
1719590100000|2024-06-28 15:55:00|137715.5|137515.5|137759.5|137559.5|137776.5|137610|137710|137515|40
1719590400000|2024-06-28 16:00:00|137760|137560|137746|137546|137917|137705|137719|137545.5|105
1719590700000|2024-06-28 16:05:00|137745.5|137545.5|137773|137573|137795.5|137595.5|137745|137545|97
1719591000000|2024-06-28 16:10:00|137772.5|137572.5|137771|137571|137773.5|137573.5|137770.5|137570.5|41
1719591300000|2024-06-28 16:15:00|137771.5|137571.5|137807|137607|137809|137609|137770|137570|66
1719591600000|2024-06-28 16:20:00|137807.5|137607.5|137773.5|137573.5|137808|137608|137768.5|137568.5|42
1719591900000|2024-06-28 16:25:00|137776.5|137576.5|137773.5|137573.5|137807.5|137607.5|137764|137564|15
1719592200000|2024-06-28 16:30:00|137773|137573|137771.5|137571.5|137842|137653.5|137750|137570|49
1719592500000|2024-06-28 16:35:00|137777|137577|137913.5|137713.5|137914.5|137714.5|137760.5|137571|73
1719592800000|2024-06-28 16:40:00|137913|137713|137896.5|137696.5|137947|137729|137896|137696|57
1719593100000|2024-06-28 16:45:00|137896|137696|137787|137587|137896.5|137696.5|137776|137576|65
1719593400000|2024-06-28 16:50:00|137786.5|137586.5|137777|137577|137803.5|137603.5|137771|137571|73
1719593700000|2024-06-28 16:55:00|137776.5|137576.5|137771.5|137571.5|137777.5|137577.5|137771.5|137571.5|17
1719594000000|2024-06-28 17:00:00|137772|137572|137767|137567|137772.5|137572.5|137760|137560|50
1719594300000|2024-06-28 17:05:00|137767.5|137567.5|137765|137565|137773.5|137573.5|137753.5|137553.5|50
1719594600000|2024-06-28 17:10:00|137748|137548|137747|137547|137812|137612|137743.5|137543.5|78
1719594900000|2024-06-28 17:15:00|137746.5|137546.5|137740|137540|137747|137547|137731.5|137531.5|20
1719595200000|2024-06-28 17:20:00|137739.5|137539.5|137740|137540|137743.5|137543.5|137734.5|137534.5|22
1719595500000|2024-06-28 17:25:00|137739.5|137539.5|137742|137542|137763.5|137563.5|137739.5|137539.5|22
1719595800000|2024-06-28 17:30:00|137741.5|137541.5|137768.5|137568.5|137823.5|137623.5|137740.5|137540.5|48
1719596100000|2024-06-28 17:35:00|137771.5|137571.5|137816.5|137616.5|137820|137620|137770.5|137570.5|63
1719596400000|2024-06-28 17:40:00|137817|137617|137760|137560|137817|137617|137760|137560|91
1719596700000|2024-06-28 17:45:00|137760.5|137560.5|137760|137560|137761|137561|137759.5|137559.5|10
1719597000000|2024-06-28 17:50:00|137759.5|137559.5|137760|137560|137760.5|137560.5|137759|137559|8
1719597300000|2024-06-28 17:55:00|137767.5|137567.5|137820|137620|137831.5|137631.5|137767.5|137567.5|49
1719597600000|2024-06-28 18:00:00|137820.5|137620.5|137820|137620|137821.5|137621.5|137819.5|137619.5|60
1719597900000|2024-06-28 18:05:00|137819.5|137619.5|137757|137557|137820.5|137620.5|137756|137556|37
1719598200000|2024-06-28 18:10:00|137756|137556|137751.5|137551.5|137757.5|137557.5|137750|137550|88
1719598500000|2024-06-28 18:15:00|137752|137552|137795|137595|137817.5|137617.5|137751.5|137551.5|63
1719598800000|2024-06-28 18:20:00|137796|137596|137837|137637|137837|137637|137795|137595|61
1719599100000|2024-06-28 18:25:00|137836.5|137636.5|137836.5|137636.5|137837|137637|137836|137636|75
1719599400000|2024-06-28 18:30:00|137837|137637|137838.5|137638.5|137839|137639|137836.5|137636.5|49
1719599700000|2024-06-28 18:35:00|137838|137638|137838|137638|137839.5|137639.5|137837.5|137637.5|66
1719600000000|2024-06-28 18:40:00|137838.5|137638.5|137838.5|137638.5|137839|137639|137837.5|137637.5|73
1719600300000|2024-06-28 18:45:00|137838|137638|137875|137675|137875.5|137675.5|137838|137638|28
1719600600000|2024-06-28 18:50:00|137875.5|137675.5|137927|137709|137931|137718|137875|137675|42
1719600900000|2024-06-28 18:55:00|137928|137708|137921.5|137721.5|138117|137791|137900|137700|95
1719601200000|2024-06-28 19:00:00|137922|137722|137923|137723|137934|137734|137908|137708|19
1719601500000|2024-06-28 19:05:00|137923.5|137723.5|137877|137677|137924.5|137724.5|137876|137676|42
1719601800000|2024-06-28 19:10:00|137876.5|137676.5|137913|137713|137915.5|137715.5|137847|137647|43
1719602100000|2024-06-28 19:15:00|137912.5|137712.5|137868|137668|137921|137713.5|137868|137668|41
1719602400000|2024-06-28 19:20:00|137866|137666|137868|137668|137870|137670|137866|137666|30
1719602700000|2024-06-28 19:25:00|137869.5|137669.5|137863.5|137663.5|137869.5|137669.5|137840|137640|8
1719603000000|2024-06-28 19:30:00|137863|137663|137921.5|137721.5|137923.5|137723.5|137863|137663|85
1719603300000|2024-06-28 19:35:00|137921|137721|137950|137750|137950|137750|137921|137721|61
1719603600000|2024-06-28 19:40:00|137949.5|137749.5|137956|137709|137956|137750|137911.5|137709|89
1719603900000|2024-06-28 19:45:00|137957|137708|137956|137709|137959|137710|137955|137706|17
1719604200000|2024-06-28 19:50:00|137957|137708|137953|137711|137957|137719|137946|137707|27
1719604500000|2024-06-28 19:55:00|137954|137710|137891.5|137691.5|137954|137711.5|137868.5|137656|84
1719792000000|2024-07-01 00:00:00|138073|137854|137991.5|137891.5|138139|137924|137935.5|137735.5|402
1719792300000|2024-07-01 00:05:00|138032|137832|138143.5|138043.5|138215|138115|137983|137832|385
1719792600000|2024-07-01 00:10:00|138146.5|138046.5|138155|138055|138170|138070|138121.5|138021.5|232
1719792900000|2024-07-01 00:15:00|138168.5|138068.5|138161.5|138061.5|138175|138075|138125|138025|212
1719793200000|2024-07-01 00:20:00|138158.5|138058.5|137997|137897|138158.5|138058.5|137968.5|137833.5|271
1719793500000|2024-07-01 00:25:00|138000|137900|138111.5|137911.5|138111.5|137956.5|137983|137883|171
1719793800000|2024-07-01 00:30:00|138115|137915|138016.5|137916.5|138128.5|137982|138011.5|137906.5|214
1719794100000|2024-07-01 00:35:00|138017|137917|137996.5|137896.5|138023|137923|137974.5|137874.5|158
1719794400000|2024-07-01 00:40:00|137993.5|137893.5|137955|137855|137997|137897|137906.5|137806.5|181
1719794700000|2024-07-01 00:45:00|137961.5|137861.5|138053.5|137953.5|138068.5|137968.5|137961.5|137861.5|192
1719795000000|2024-07-01 00:50:00|138058.5|137958.5|138060|137960|138068.5|137968.5|138043|137943|102
1719795300000|2024-07-01 00:55:00|138060.5|137960.5|137940|137840|138073.5|137973.5|137940|137840|217
1719795600000|2024-07-01 01:00:00|137941.5|137841.5|137963.5|137863.5|138011.5|137911.5|137941.5|137841.5|212
1719795900000|2024-07-01 01:05:00|137965|137865|137876.5|137776.5|137966.5|137866.5|137867.5|137745|284
1719796200000|2024-07-01 01:10:00|137875|137775|137865|137665|137876.5|137776.5|137791.5|137640|240
1719796500000|2024-07-01 01:15:00|137863|137663|137821.5|137721.5|137877|137747|137796.5|137653|206
1719796800000|2024-07-01 01:20:00|137823.5|137723.5|137678.5|137578.5|137834|137734|137655|137555|220
1719797100000|2024-07-01 01:25:00|137678|137578|137705|137605|137728.5|137628.5|137648.5|137548.5|256
1719797400000|2024-07-01 01:30:00|137701.5|137601.5|137648.5|137548.5|137733.5|137633.5|137646.5|137546.5|249
1719797700000|2024-07-01 01:35:00|137646.5|137546.5|137675|137575|137678|137578|137607|137507|240
1719798000000|2024-07-01 01:40:00|137666.5|137566.5|137758.5|137558.5|137767.5|137598.5|137633|137533|230
1719798300000|2024-07-01 01:45:00|137760|137560|137686.5|137586.5|137760|137598.5|137646.5|137538.5|200
1719798600000|2024-07-01 01:50:00|137687|137587|137687|137587|137710|137610|137667.5|137567.5|191
1719798900000|2024-07-01 01:55:00|137688.5|137588.5|137600|137500|137695|137595|137580|137480|179
1719799200000|2024-07-01 02:00:00|137598.5|137498.5|137628.5|137528.5|137631.5|137531.5|137561|137461|155
1719799500000|2024-07-01 02:05:00|137631.5|137531.5|137646.5|137546.5|137668.5|137568.5|137631.5|137531.5|104
1719799800000|2024-07-01 02:10:00|137646|137546|137685|137585|137698.5|137598.5|137646|137546|105
1719800100000|2024-07-01 02:15:00|137684.5|137584.5|137685|137585|137693.5|137593.5|137673|137573|77
1719800400000|2024-07-01 02:20:00|137683.5|137583.5|137675|137575|137691.5|137591.5|137663|137563|87
1719800700000|2024-07-01 02:25:00|137676|137576|137642|137542|137690.5|137590.5|137628|137528|121
1719801000000|2024-07-01 02:30:00|137641.5|137541.5|137693.5|137593.5|137693.5|137593.5|137637.5|137537.5|153
1719801300000|2024-07-01 02:35:00|137695|137595|137698|137598|137705|137605|137691|137591|64
1719801600000|2024-07-01 02:40:00|137698.5|137598.5|137731.5|137631.5|137746.5|137646.5|137698|137598|124
1719801900000|2024-07-01 02:45:00|137730|137630|137681.5|137581.5|137730|137630|137676.5|137576.5|79
1719802200000|2024-07-01 02:50:00|137682|137582|137645|137545|137683|137583|137621.5|137521.5|117
1719802500000|2024-07-01 02:55:00|137644|137544|137685|137585|137685|137585|137608.5|137508.5|108
1719802800000|2024-07-01 03:00:00|137686.5|137586.5|137705|137605|137725.5|137625.5|137686.5|137586.5|84
1719803100000|2024-07-01 03:05:00|137704.5|137604.5|137732|137632|137742.5|137642.5|137704.5|137604.5|69
1719803400000|2024-07-01 03:10:00|137730.5|137630.5|137721.5|137621.5|137733|137633|137693.5|137593.5|81
1719803700000|2024-07-01 03:15:00|137720.5|137620.5|137723.5|137623.5|137729|137629|137711.5|137611.5|48
1719804000000|2024-07-01 03:20:00|137723|137623|137773.5|137673.5|137775|137675|137723|137623|62
1719804300000|2024-07-01 03:25:00|137774|137674|137838.5|137738.5|137857|137757|137766.5|137666.5|198
1719804600000|2024-07-01 03:30:00|137838|137738|137865|137765|137883.5|137783.5|137838|137738|121
1719804900000|2024-07-01 03:35:00|137865.5|137765.5|137910|137810|137927|137827|137855|137755|95
1719805200000|2024-07-01 03:40:00|137910.5|137810.5|137923|137823|137935|137835|137896.5|137796.5|89
1719805500000|2024-07-01 03:45:00|137916.5|137816.5|137901.5|137801.5|137932|137832|137895|137795|110
1719805800000|2024-07-01 03:50:00|137900|137800|137893.5|137793.5|137903|137803|137885|137785|79
1719806100000|2024-07-01 03:55:00|137894|137794|137890|137790|137894|137794|137878.5|137778.5|56
1719806400000|2024-07-01 04:00:00|137891.5|137791.5|137901.5|137801.5|137901.5|137801.5|137878.5|137778.5|85
1719806700000|2024-07-01 04:05:00|137902.5|137802.5|137873|137773|137920|137820|137873|137773|126
1719807000000|2024-07-01 04:10:00|137875|137775|137848.5|137748.5|137890.5|137790.5|137848.5|137748.5|97
1719807300000|2024-07-01 04:15:00|137848|137748|137898.5|137798.5|137908|137808|137848|137748|67
1719807600000|2024-07-01 04:20:00|137899|137799|137926.5|137826.5|137932|137832|137898.5|137798.5|66
1719807900000|2024-07-01 04:25:00|137927|137827|137905|137805|137931.5|137831.5|137898|137798|94
1719808200000|2024-07-01 04:30:00|137907|137807|137895|137795|137920|137820|137880|137780|107
1719808500000|2024-07-01 04:35:00|137896.5|137796.5|137988|137888|138025|137925|137895|137795|147
1719808800000|2024-07-01 04:40:00|137988.5|137888.5|137958|137858|137998.5|137898.5|137958|137858|150
1719809100000|2024-07-01 04:45:00|137959|137859|137985|137885|138005|137905|137955|137855|94
1719809400000|2024-07-01 04:50:00|137984.5|137884.5|137942|137842|137984.5|137884.5|137930|137830|72
1719809700000|2024-07-01 04:55:00|137942.5|137842.5|137955|137855|137961.5|137861.5|137921.5|137821.5|89
1719810000000|2024-07-01 05:00:00|137955.5|137855.5|138013.5|137913.5|138020|137920|137950|137850|101
1719810300000|2024-07-01 05:05:00|138012|137912|138001.5|137901.5|138020|137920|137996.5|137896.5|80
1719810600000|2024-07-01 05:10:00|138005|137905|137961.5|137861.5|138007|137907|137953|137853|110
1719810900000|2024-07-01 05:15:00|137962|137862|137976.5|137876.5|138045|137880|137961|137815.5|133
1719811200000|2024-07-01 05:20:00|137968.5|137868.5|137931.5|137831.5|137980|137880|137928.5|137828.5|131
1719811500000|2024-07-01 05:25:00|137932|137832|137932|137832|137951|137851|137906.5|137806.5|148
1719811800000|2024-07-01 05:30:00|137931.5|137831.5|137955|137855|137955.5|137855.5|137912.5|137812.5|142
1719812100000|2024-07-01 05:35:00|137953.5|137853.5|137955|137855|137977|137877|137943.5|137843.5|66
1719812400000|2024-07-01 05:40:00|137956.5|137856.5|137955|137855|137970|137870|137941.5|137841.5|64
1719812700000|2024-07-01 05:45:00|137953|137853|137918.5|137818.5|137955.5|137855.5|137906.5|137806.5|78
1719813000000|2024-07-01 05:50:00|137923|137823|137936.5|137836.5|137945|137845|137914.5|137814.5|73
1719813300000|2024-07-01 05:55:00|137935|137835|137942|137842|137973.5|137873.5|137929.5|137829.5|120
1719813600000|2024-07-01 06:00:00|137941.5|137841.5|137946.5|137846.5|137953.5|137853.5|137918.5|137818.5|196
1719813900000|2024-07-01 06:05:00|137950|137850|137923.5|137823.5|137951.5|137851.5|137915|137815|122
1719814200000|2024-07-01 06:10:00|137924.5|137824.5|137915|137815|137944|137844|137915|137815|160
1719814500000|2024-07-01 06:15:00|137916.5|137816.5|137862|137762|137935.5|137835.5|137853.5|137753.5|154
1719814800000|2024-07-01 06:20:00|137858|137758|137833.5|137733.5|137886.5|137786.5|137832.5|137732.5|142
1719815100000|2024-07-01 06:25:00|137835|137735|137733.5|137633.5|137857|137757|137727|137627|212
1719815400000|2024-07-01 06:30:00|137733|137633|137800|137700|137865|137701.5|137710|137543.5|214
1719815700000|2024-07-01 06:35:00|137801.5|137701.5|137821.5|137721.5|137821.5|137721.5|137800|137700|147
1719816000000|2024-07-01 06:40:00|137821|137721|137841.5|137741.5|137908.5|137757.5|137820|137708.5|116
1719816300000|2024-07-01 06:45:00|137853|137753|137860|137760|137965|137802|137853|137753|79
1719816600000|2024-07-01 06:50:00|137860.5|137760.5|137798|137698|137875.5|137760.5|137794.5|137675.5|106
1719816900000|2024-07-01 06:55:00|137808.5|137708.5|137810|137710|137813.5|137713.5|137795|137695|86
1719817200000|2024-07-01 07:00:00|137811|137711|137880.5|137780.5|137928.5|137782.5|137789|137689|167
1719817500000|2024-07-01 07:05:00|137881.5|137781.5|137873|137773|137948|137795.5|137872|137722|214
1719817800000|2024-07-01 07:10:00|137873.5|137773.5|137793.5|137693.5|137923.5|137773.5|137793|137675|142
1719818100000|2024-07-01 07:15:00|137794|137694|137836.5|137736.5|137836.5|137736.5|137793.5|137693.5|77
1719818400000|2024-07-01 07:20:00|137838.5|137738.5|137861.5|137761.5|137862|137762|137838.5|137738.5|39
1719818700000|2024-07-01 07:25:00|137861|137761|137861.5|137761.5|137933.5|137785.5|137860.5|137717|119
1719819000000|2024-07-01 07:30:00|137862|137762|137895|137795|137903.5|137803.5|137856|137756|105
1719819300000|2024-07-01 07:35:00|137898.5|137798.5|137985|137785|138066.5|137866.5|137898.5|137783.5|123
1719819600000|2024-07-01 07:40:00|137971.5|137771.5|137926.5|137826.5|137972|137826.5|137919.5|137770|30
1719819900000|2024-07-01 07:45:00|137927|137827|137925|137825|137932.5|137832.5|137924|137824|68
1719820200000|2024-07-01 07:50:00|137924.5|137824.5|138089|137889|138089|137889|137916.5|137816.5|81
1719820500000|2024-07-01 07:55:00|138089.5|137889.5|137947.5|137847.5|138089.5|137895.5|137946.5|137805|80
1719820800000|2024-07-01 08:00:00|137945|137845|138007|137907|138055|137907|137945|137843|62
1719821100000|2024-07-01 08:05:00|138006.5|137906.5|138045|137845|138056.5|137907|138004.5|137841.5|67
1719821400000|2024-07-01 08:10:00|138045.5|137845.5|138043|137843|138101.5|137916.5|138006.5|137840|74
1719821700000|2024-07-01 08:15:00|138043.5|137843.5|137993|137893|138050|137893.5|137993|137842|88
1719822000000|2024-07-01 08:20:00|137993.5|137893.5|137986.5|137886.5|137998.5|137898.5|137986.5|137886.5|27
1719822300000|2024-07-01 08:25:00|137987|137887|138011.5|137911.5|138038.5|137938.5|137986|137886|57
1719822600000|2024-07-01 08:30:00|138011|137911|137983|137883|138012|137912|137981.5|137881.5|54
1719822900000|2024-07-01 08:35:00|137984|137884|137993.5|137793.5|138022|137890|137967.5|137793|94
1719823200000|2024-07-01 08:40:00|137994|137794|137980|137780|137996|137796|137975|137775|117
1719823500000|2024-07-01 08:45:00|137980.5|137780.5|137926.5|137826.5|137980.5|137829|137921|137767|147
1719823800000|2024-07-01 08:50:00|137926|137826|137978.5|137778.5|137979|137827|137926|137776|24
1719824100000|2024-07-01 08:55:00|137978|137778|138001.5|137801.5|138008.5|137808.5|137978|137778|71
1719824400000|2024-07-01 09:00:00|138002|137802|137960|137860|138012.5|137860.5|137960|137802|42
1719824700000|2024-07-01 09:05:00|137959.5|137859.5|137980|137880|138014|137881.5|137959.5|137811.5|56
1719825000000|2024-07-01 09:10:00|137982|137882|137966.5|137866.5|138030.5|137882.5|137962|137816|61
1719825300000|2024-07-01 09:15:00|137966|137866|137941.5|137841.5|138012.5|137867|137940|137811.5|60
1719825600000|2024-07-01 09:20:00|137942|137842|137940|137840|137942|137842|137939|137839|32
1719825900000|2024-07-01 09:25:00|137939|137839|138023|137923|138025|137925|137939|137787.5|104
1719826200000|2024-07-01 09:30:00|138073.5|137873.5|138001.5|137901.5|138076|137925.5|138001.5|137861.5|45
1719826500000|2024-07-01 09:35:00|138023|137923|138023|137923|138075.5|137925|138020|137875|29
1719826800000|2024-07-01 09:40:00|138024|137924|138070|137870|138073.5|137925.5|138018.5|137870|40
1719827100000|2024-07-01 09:45:00|138070.5|137870.5|138080|137880|138100|137921.5|138019|137869.5|55
1719827400000|2024-07-01 09:50:00|138081|137881|138056.5|137856.5|138081.5|137928|138006|137856|64
1719827700000|2024-07-01 09:55:00|138056|137856|138075|137875|138075|137875|138046.5|137846.5|78
1719828000000|2024-07-01 10:00:00|138074.5|137874.5|138025|137925|138076|137927|138025|137874.5|13
1719828300000|2024-07-01 10:05:00|138026.5|137926.5|138027|137927|138027.5|137927.5|138026|137926|30
1719828600000|2024-07-01 10:10:00|138026.5|137926.5|138077|137877|138077|137926.5|138026.5|137876|21
1719828900000|2024-07-01 10:15:00|138076.5|137876.5|138023.5|137923.5|138078.5|137923.5|138023|137873|25
1719829200000|2024-07-01 10:20:00|138023|137923|138073.5|137873.5|138074|137923.5|138023|137871.5|16
1719829500000|2024-07-01 10:25:00|138073|137873|138076.5|137876.5|138077|137877|138066.5|137866.5|15
1719829800000|2024-07-01 10:30:00|138071.5|137871.5|138026.5|137926.5|138080|137926.5|138016.5|137866.5|28
1719830100000|2024-07-01 10:35:00|138027|137927|138065|137865|138073.5|137927|138017.5|137864.5|42
1719830400000|2024-07-01 10:40:00|138064.5|137864.5|138073.5|137873.5|138073.5|137873.5|138050|137850|50
1719830700000|2024-07-01 10:45:00|138073|137873|138010|137910|138073|137922|138007.5|137855|54
1719831000000|2024-07-01 10:50:00|138009.5|137909.5|138048.5|137848.5|138048.5|137909.5|138004.5|137848.5|11
1719831300000|2024-07-01 10:55:00|138049|137849|137997|137897|138049|137900|137995|137849|18
1719831600000|2024-07-01 11:00:00|138032|137832|138031.5|137831.5|138042|137895|137995|137813|90
1719831900000|2024-07-01 11:05:00|138034.5|137834.5|138030|137830|138039|137839|138024.5|137824.5|118
1719832200000|2024-07-01 11:10:00|138122|137922|138038.5|137838.5|138128.5|137928.5|138033.5|137833.5|179
1719832500000|2024-07-01 11:15:00|138055|137855|138051.5|137851.5|138123.5|137923.5|138044|137844|136
1719832800000|2024-07-01 11:20:00|138046.5|137846.5|138060|137860|138110|137910|138032.5|137832.5|176
1719833100000|2024-07-01 11:25:00|138061|137861|138073.5|137873.5|138079.5|137879.5|138033.5|137833.5|79
1719833400000|2024-07-01 11:30:00|138072|137872|138088|137888|138100|137900|138071.5|137871.5|42
1719833700000|2024-07-01 11:35:00|138090|137890|138085|137885|138095|137895|138080|137880|39
1719834000000|2024-07-01 11:40:00|138084.5|137884.5|138103|137903|138108.5|137908.5|138084.5|137884.5|68
1719834300000|2024-07-01 11:45:00|138102.5|137902.5|138085|137885|138103.5|137903.5|138073|137873|77
1719834600000|2024-07-01 11:50:00|138103|137903|138085|137885|138103.5|137903.5|138084.5|137884.5|61
1719834900000|2024-07-01 11:55:00|138084.5|137884.5|138084.5|137884.5|138103.5|137903.5|138083|137883|110
1719835200000|2024-07-01 12:00:00|138081.5|137881.5|138083.5|137883.5|138103|137903|138081.5|137881.5|86
1719835500000|2024-07-01 12:05:00|138083|137883|138098.5|137898.5|138105|137905|138083|137883|85
1719835800000|2024-07-01 12:10:00|138098|137898|138092|137892|138101.5|137901.5|138090|137890|114
1719836100000|2024-07-01 12:15:00|138090|137890|138071.5|137871.5|138092|137892|138071|137871|70
1719836400000|2024-07-01 12:20:00|138075|137875|138078|137878|138083.5|137883.5|138073|137873|119
1719836700000|2024-07-01 12:25:00|138078.5|137878.5|138076.5|137876.5|138079.5|137879.5|138070|137870|102
1719837000000|2024-07-01 12:30:00|138077|137877|138080|137880|138087.5|137936.5|138026|137876.5|86
1719837300000|2024-07-01 12:35:00|138080.5|137880.5|138095|137895|138095|137937|138033|137876.5|84
1719837600000|2024-07-01 12:40:00|138112|137912|138130|137930|138135|137935|138112|137912|44
1719837900000|2024-07-01 12:45:00|138131|137931|138073|137973|138139.5|137991.5|138061|137931|68
1719838200000|2024-07-01 12:50:00|138073.5|137973.5|138090|137890|138127|137975|138063|137889|47
1719838500000|2024-07-01 12:55:00|138089.5|137889.5|138073.5|137873.5|138090|137890|138071.5|137871.5|68
1719838800000|2024-07-01 13:00:00|138053|137853|138066.5|137866.5|138068.5|137868.5|138028|137828|220
1719839100000|2024-07-01 13:05:00|138067|137867|138090|137890|138090.5|137890.5|138066.5|137866.5|45
1719839400000|2024-07-01 13:10:00|138089.5|137889.5|138090|137890|138091|137891|138089|137889|58
1719839700000|2024-07-01 13:15:00|138089.5|137889.5|138090|137890|138091.5|137891.5|138089|137889|90
1719840000000|2024-07-01 13:20:00|138090.5|137890.5|138092|137892|138092.5|137892.5|138089|137889|59
1719840300000|2024-07-01 13:25:00|138091.5|137891.5|138091|137891|138093|137893|138090|137890|151
1719840600000|2024-07-01 13:30:00|138091.5|137891.5|138112|137912|138113|137913|138055|137855|240
1719840900000|2024-07-01 13:35:00|138111.5|137911.5|138052|137852|138112|137912|138051|137851|141
1719841200000|2024-07-01 13:40:00|138051.5|137851.5|138190|137830|138190.5|137911.5|138050.5|137829|168
1719841500000|2024-07-01 13:45:00|138139|137824|138088.5|137888.5|138160|137958.5|138078|137823|132
1719841800000|2024-07-01 13:50:00|138088|137888|138053|137853|138088|137935|138030|137841|164
1719842100000|2024-07-01 13:55:00|138053.5|137853.5|138064|137746|138064|137855|138004.5|137746|110
1719842400000|2024-07-01 14:00:00|138065|137739|137935|137735|138080|137817|137868|137668|317
1719842700000|2024-07-01 14:05:00|137936|137736|137968|137768|138004|137822|137908|137735|235
1719843000000|2024-07-01 14:10:00|137967.5|137767.5|138031.5|137831.5|138050.5|137850.5|137967.5|137767.5|192
1719843300000|2024-07-01 14:15:00|138031|137831|138051.5|137851.5|138059|137902|138001.5|137831|164
1719843600000|2024-07-01 14:20:00|138051|137851|138077|137877|138103.5|137915|138014|137851|176
1719843900000|2024-07-01 14:25:00|138077.5|137877.5|138066.5|137866.5|138077.5|137917.5|138015.5|137866|169
1719844200000|2024-07-01 14:30:00|138067|137867|138092|137892|138126.5|137926.5|138016.5|137866.5|115
1719844500000|2024-07-01 14:35:00|138091.5|137891.5|138090|137890|138099|137899|138087|137887|115
1719844800000|2024-07-01 14:40:00|138090.5|137890.5|138103.5|137903.5|138104|137904|138089.5|137889.5|279
1719845100000|2024-07-01 14:45:00|138103|137903|138115|137915|138115.5|137966|138064|137902.5|90
1719845400000|2024-07-01 14:50:00|138114.5|137914.5|138115|137915|138116|137916|138101|137901|45
1719845700000|2024-07-01 14:55:00|138114|137914|138193.5|137993.5|138249.5|138049.5|138110|137913.5|235
1719846000000|2024-07-01 15:00:00|138253.5|138053.5|138311|138111|138311.5|138111.5|138243|138043|178
1719846300000|2024-07-01 15:05:00|138313|138113|138290|138090|138386.5|138186.5|138288.5|138088.5|219
1719846600000|2024-07-01 15:10:00|138291|138091|138315|138115|138370.5|138170.5|138264.5|138064.5|132
1719846900000|2024-07-01 15:15:00|138316|138116|138315|138115|138316.5|138116.5|138312.5|138112.5|122
1719847200000|2024-07-01 15:20:00|138316.5|138116.5|138358|138158|138359|138159|138245|138045|79
1719847500000|2024-07-01 15:25:00|138238.5|138138.5|138287.5|138087.5|138359|138159|138238.5|138086|128
1719847800000|2024-07-01 15:30:00|138288|138088|138287.5|138087.5|138289|138089|138286.5|138086.5|128
1719848100000|2024-07-01 15:35:00|138288|138088|138308.5|138108.5|138309.5|138109.5|138286|138086|136
1719848400000|2024-07-01 15:40:00|138309|138109|138310|138110|138372|138172|138287|138087|200
1719848700000|2024-07-01 15:45:00|138310.5|138110.5|138248.5|138048.5|138311|138111|138247|138047|73
1719849000000|2024-07-01 15:50:00|138247|138047|138260|138060|138261.5|138061.5|138237.5|138037.5|140
1719849300000|2024-07-01 15:55:00|138261|138061|138185|137985|138261|138061|138183|137983|157
1719849600000|2024-07-01 16:00:00|138184|137984|138180|137980|138260.5|138060.5|138177.5|137977.5|127
1719849900000|2024-07-01 16:05:00|138180.5|137980.5|138181.5|137981.5|138183|137983|138173|137973|139
1719850200000|2024-07-01 16:10:00|138182|137982|138158.5|137958.5|138189|137989|138150|137950|172
1719850500000|2024-07-01 16:15:00|138157|137957|138233.5|138033.5|138234|138034|138157|137957|210
1719850800000|2024-07-01 16:20:00|138233|138033|138190|137990|138234.5|138034.5|138188|137988|192
1719851100000|2024-07-01 16:25:00|138190.5|137990.5|138132|138032|138200.5|138050|138131.5|137981|206
1719851400000|2024-07-01 16:30:00|138131.5|138031.5|138140|137940|138152.5|138052.5|138131.5|137939.5|105
1719851700000|2024-07-01 16:35:00|138142|137942|138139|137939|138142|137942|138138|137938|138
1719852000000|2024-07-01 16:40:00|138139.5|137939.5|138146|137946|138146|137946|138138.5|137938.5|137
1719852300000|2024-07-01 16:45:00|138145.5|137945.5|138145.5|137945.5|138146.5|137946.5|138144.5|137944.5|101
1719852600000|2024-07-01 16:50:00|138146|137946|138176.5|137976.5|138177.5|137977.5|138145.5|137945.5|38
1719852900000|2024-07-01 16:55:00|138176|137976|138176.5|137976.5|138179|137979|138176|137976|60
1719853200000|2024-07-01 17:00:00|138177|137977|138277|138077|138277|138077|138155|137955|99
1719853500000|2024-07-01 17:05:00|138276.5|138076.5|138201.5|138001.5|138278.5|138078.5|138096.5|137870|155
1719853800000|2024-07-01 17:10:00|138201|138001|138205|138005|138206.5|138006.5|138201|138001|60
1719854100000|2024-07-01 17:15:00|138206|138006|138205|138005|138206.5|138006.5|138203.5|138003.5|36
1719854400000|2024-07-01 17:20:00|138204.5|138004.5|138212|138012|138212|138012|138204.5|138004.5|26
1719854700000|2024-07-01 17:25:00|138211.5|138011.5|138213.5|138013.5|138213.5|138013.5|138211.5|138011.5|10
1719855000000|2024-07-01 17:30:00|138251.5|138051.5|138252|138052|138253|138053|138250.5|138050.5|253
1719855300000|2024-07-01 17:35:00|138251.5|138051.5|138252|138052|138253|138053|138250.5|138050.5|123
1719855600000|2024-07-01 17:40:00|138251.5|138051.5|138251.5|138051.5|138253|138053|138250.5|138050.5|155
1719855900000|2024-07-01 17:45:00|138250.5|138050.5|138252|138052|138253|138053|138250.5|138050.5|132
1719856200000|2024-07-01 17:50:00|138251.5|138051.5|138251.5|138051.5|138252.5|138052.5|138250.5|138050.5|121
1719856500000|2024-07-01 17:55:00|138252|138052|138251.5|138051.5|138253|138053|138250.5|138050.5|271
1719856800000|2024-07-01 18:00:00|138252|138052|138252|138052|138253|138053|138250.5|138050.5|129
1719857100000|2024-07-01 18:05:00|138251.5|138051.5|138252|138052|138252.5|138052.5|138250.5|138050.5|175
1719857400000|2024-07-01 18:10:00|138252.5|138052.5|138252|138052|138253|138053|138250|138050|229
1719857700000|2024-07-01 18:15:00|138253|138053|138251.5|138051.5|138253.5|138053.5|138250|138050|136
1719858000000|2024-07-01 18:20:00|138252|138052|138312|138112|138318.5|138118.5|138251|138051|150
1719858300000|2024-07-01 18:25:00|138311.5|138111.5|138305|138105|138311.5|138111.5|138304|138104|85
1719858600000|2024-07-01 18:30:00|138304.5|138104.5|138302|138102|138309.5|138109.5|138290|138090|137
1719858900000|2024-07-01 18:35:00|138303|138103|138301.5|138101.5|138303|138103|138300|138100|48
1719859200000|2024-07-01 18:40:00|138300.5|138100.5|138302|138102|138303|138103|138300.5|138100.5|102
1719859500000|2024-07-01 18:45:00|138303|138103|138278|138078|138303|138103|138241.5|138041.5|127
1719859800000|2024-07-01 18:50:00|138277|138077|138245|138045|138279.5|138079.5|138244|138044|128
1719860100000|2024-07-01 18:55:00|138245.5|138045.5|138263.5|138063.5|138263.5|138063.5|138243.5|138043.5|69
1719860400000|2024-07-01 19:00:00|138278|138078|138278.5|138078.5|138279.5|138079.5|138277|138077|140
1719860700000|2024-07-01 19:05:00|138278|138078|138301.5|138101.5|138302.5|138102.5|138276|138076|61
1719861000000|2024-07-01 19:10:00|138302|138102|138301.5|138101.5|138302.5|138102.5|138301|138101|73
1719861300000|2024-07-01 19:15:00|138301|138101|138302|138102|138302.5|138102.5|138301|138101|49
1719861600000|2024-07-01 19:20:00|138301.5|138101.5|138301.5|138101.5|138302.5|138102.5|138301|138101|83
1719861900000|2024-07-01 19:25:00|138302|138102|138307|138107|138307.5|138107.5|138300.5|138100.5|46
1719862200000|2024-07-01 19:30:00|138307.5|138107.5|138307|138107|138307.5|138107.5|138306.5|138106.5|14
1719862500000|2024-07-01 19:35:00|138306|138106|138267|138067|138311.5|138111.5|138266|138066|29
1719862800000|2024-07-01 19:40:00|138266.5|138066.5|138272|138072|138272.5|138072.5|138266|138066|80
1719863100000|2024-07-01 19:45:00|138270.5|138070.5|138330|138130|138346.5|138146.5|138270.5|138070.5|69
1719863400000|2024-07-01 19:50:00|138329.5|138129.5|138318|138118|138330|138130|138311|138111|53
1719863700000|2024-07-01 19:55:00|138317.5|138117.5|138258.5|138058.5|138320.5|138120.5|138258|138058|29
1719878400000|2024-07-02 00:00:00|138363|138003|138225|138125|138363|138126.5|138170|138003|137
1719878700000|2024-07-02 00:05:00|138225.5|138125.5|138208.5|138108.5|138265|138165|138205|138105|294
1719879000000|2024-07-02 00:10:00|138210|138110|138155|138055|138220|138120|138155|138055|229
1719879300000|2024-07-02 00:15:00|138158.5|138058.5|138223.5|138123.5|138232|138132|138158.5|138058.5|240
1719879600000|2024-07-02 00:20:00|138225|138125|138320|138220|138338.5|138238.5|138213.5|138113.5|299
1719879900000|2024-07-02 00:25:00|138319.5|138219.5|138285|138185|138322|138222|138283|138183|150
1719880200000|2024-07-02 00:30:00|138286|138186|138283.5|138183.5|138300|138200|138265|138165|180
1719880500000|2024-07-02 00:35:00|138283|138183|138393.5|138293.5|138413.5|138313.5|138283|138183|191
1719880800000|2024-07-02 00:40:00|138396.5|138296.5|138378|138278|138411.5|138311.5|138369.5|138269.5|163
1719881100000|2024-07-02 00:45:00|138383.5|138283.5|138370|138270|138407|138307|138366.5|138266.5|141
1719881400000|2024-07-02 00:50:00|138370.5|138270.5|138385|138285|138393.5|138293.5|138363|138263|139
1719881700000|2024-07-02 00:55:00|138385.5|138285.5|138370|138270|138391.5|138291.5|138345|138245|96
1719882000000|2024-07-02 01:00:00|138371.5|138271.5|138373.5|138273.5|138390|138290|138345|138245|108
1719882300000|2024-07-02 01:05:00|138378.5|138278.5|138398.5|138298.5|138398.5|138298.5|138365|138265|116
1719882600000|2024-07-02 01:10:00|138396.5|138296.5|138545|138261|138569|138377|138390|138246|194
1719882900000|2024-07-02 01:15:00|138546|138260|138525|138425|138599|138453.5|138496.5|138260|252
1719883200000|2024-07-02 01:20:00|138523.5|138423.5|138570|138470|138587|138487|138521.5|138421.5|231
1719883500000|2024-07-02 01:25:00|138570.5|138470.5|138553.5|138453.5|138585|138485|138551.5|138451.5|121
1719883800000|2024-07-02 01:30:00|138553|138453|138543|138443|138553.5|138453.5|138501.5|138401.5|190
1719884100000|2024-07-02 01:35:00|138543.5|138443.5|138540|138440|138558.5|138458.5|138535.5|138435.5|135
1719884400000|2024-07-02 01:40:00|138537|138437|138481.5|138381.5|138537|138437|138471.5|138371.5|138
1719884700000|2024-07-02 01:45:00|138482|138382|138464.5|138364.5|138488.5|138388.5|138458.5|138358.5|112
1719885000000|2024-07-02 01:50:00|138465|138365|138556.5|138456.5|138568|138468|138465|138365|198
1719885300000|2024-07-02 01:55:00|138556|138456|138641.5|138541.5|138685.5|138585.5|138556|138456|229
1719885600000|2024-07-02 02:00:00|138642|138542|138655|138555|138761.5|138610|138620|138520|206
1719885900000|2024-07-02 02:05:00|138653.5|138553.5|138665|138565|138676.5|138576.5|138646.5|138546.5|111
1719886200000|2024-07-02 02:10:00|138664.5|138564.5|138655|138555|138690|138590|138633|138533|109
1719886500000|2024-07-02 02:15:00|138655.5|138555.5|138658.5|138558.5|138675|138575|138643.5|138543.5|85
1719886800000|2024-07-02 02:20:00|138657.5|138557.5|138702|138602|138706|138606|138655|138555|111
1719887100000|2024-07-02 02:25:00|138701.5|138601.5|138788|138688|138847|138688.5|138693.5|138593.5|185
1719887400000|2024-07-02 02:30:00|138803|138703|138736.5|138636.5|138865|138725|138730|138630|146
1719887700000|2024-07-02 02:35:00|138736|138636|138687|138587|138743.5|138643.5|138687|138587|103
1719888000000|2024-07-02 02:40:00|138691.5|138591.5|138727|138627|138748.5|138648.5|138686.5|138586.5|130
1719888300000|2024-07-02 02:45:00|138728.5|138628.5|138695|138595|138735|138635|138695|138595|109
1719888600000|2024-07-02 02:50:00|138700|138600|138708|138608|138716.5|138616.5|138693.5|138593.5|98
1719888900000|2024-07-02 02:55:00|138707.5|138607.5|138667|138567|138708.5|138608.5|138656.5|138556.5|79
1719889200000|2024-07-02 03:00:00|138661.5|138561.5|138672|138572|138672|138572|138642.5|138542.5|68
1719889500000|2024-07-02 03:05:00|138673|138573|138686.5|138586.5|138686.5|138586.5|138664|138564|84
1719889800000|2024-07-02 03:10:00|138690|138590|138698.5|138598.5|138703.5|138603.5|138685|138585|89
1719890100000|2024-07-02 03:15:00|138697.5|138597.5|138697|138597|138705|138605|138686.5|138586.5|99
1719890400000|2024-07-02 03:20:00|138700|138600|138723.5|138623.5|138750|138650|138698.5|138598.5|93
1719890700000|2024-07-02 03:25:00|138720.5|138620.5|138695|138595|138720.5|138620.5|138688|138588|87
1719891000000|2024-07-02 03:30:00|138694.5|138594.5|138713.5|138613.5|138715|138615|138693.5|138593.5|43
1719891300000|2024-07-02 03:35:00|138708.5|138608.5|138715|138615|138716.5|138616.5|138678|138578|55
1719891600000|2024-07-02 03:40:00|138714|138614|138723|138623|138724|138624|138714|138614|61
1719891900000|2024-07-02 03:45:00|138722.5|138622.5|138716.5|138616.5|138730.5|138630.5|138713|138613|54
1719892200000|2024-07-02 03:50:00|138718.5|138618.5|138720|138620|138727|138627|138708.5|138608.5|62
1719892500000|2024-07-02 03:55:00|138725|138625|138722|138622|138738.5|138638.5|138721.5|138621.5|38
1719892800000|2024-07-02 04:00:00|138720.5|138620.5|138732|138632|138735.5|138635.5|138710|138610|73
1719893100000|2024-07-02 04:05:00|138733|138633|138685|138585|138735.5|138635.5|138680|138580|82
1719893400000|2024-07-02 04:10:00|138683.5|138583.5|138715|138615|138715|138615|138680|138580|47
1719893700000|2024-07-02 04:15:00|138714.5|138614.5|138761.5|138661.5|138768.5|138668.5|138713|138613|58
1719894000000|2024-07-02 04:20:00|138762|138662|138745|138645|138762.5|138662.5|138743|138643|53
1719894300000|2024-07-02 04:25:00|138740|138640|138712|138612|138743|138643|138711.5|138611.5|46
1719894600000|2024-07-02 04:30:00|138712.5|138612.5|138696.5|138596.5|138720|138620|138687|138587|33
1719894900000|2024-07-02 04:35:00|138697|138597|138725|138625|138725|138625|138696.5|138596.5|51
1719895200000|2024-07-02 04:40:00|138726.5|138626.5|138726.5|138626.5|138741.5|138641.5|138723|138623|43
1719895500000|2024-07-02 04:45:00|138727|138627|138735|138635|138738.5|138638.5|138722|138622|54
1719895800000|2024-07-02 04:50:00|138734.5|138634.5|138737|138637|138743.5|138643.5|138715|138615|90
1719896100000|2024-07-02 04:55:00|138743.5|138643.5|138733|138633|138767|138667|138733|138633|79
1719896400000|2024-07-02 05:00:00|138733.5|138633.5|138717|138617|138743.5|138643.5|138716.5|138616.5|66
1719896700000|2024-07-02 05:05:00|138716.5|138616.5|138717|138617|138726.5|138626.5|138710|138610|50
1719897000000|2024-07-02 05:10:00|138713.5|138613.5|138705|138605|138713.5|138613.5|138679.5|138579.5|61
1719897300000|2024-07-02 05:15:00|138703.5|138603.5|138670|138570|138703.5|138603.5|138656.5|138556.5|93
1719897600000|2024-07-02 05:20:00|138669.5|138569.5|138675|138575|138695|138595|138665|138565|100
1719897900000|2024-07-02 05:25:00|138666.5|138566.5|138696.5|138596.5|138703.5|138603.5|138660|138560|133
1719898200000|2024-07-02 05:30:00|138694|138594|138693.5|138593.5|138700.5|138600.5|138693|138593|79
1719898500000|2024-07-02 05:35:00|138692.5|138592.5|138685|138585|138705|138605|138685|138585|63
1719898800000|2024-07-02 05:40:00|138684|138584|138695|138595|138699.5|138599.5|138680|138580|83
1719899100000|2024-07-02 05:45:00|138695.5|138595.5|138661.5|138561.5|138703.5|138603.5|138661.5|138561.5|85
1719899400000|2024-07-02 05:50:00|138663.5|138563.5|138675|138575|138677|138577|138646.5|138546.5|93
1719899700000|2024-07-02 05:55:00|138670|138570|138638|138538|138675|138575|138630|138530|153
1719900000000|2024-07-02 06:00:00|138638.5|138538.5|138651.5|138551.5|138655|138555|138606.5|138506.5|115
1719900300000|2024-07-02 06:05:00|138651|138551|138715|138615|138726.5|138626.5|138651|138551|136
1719900600000|2024-07-02 06:10:00|138720|138620|138736.5|138636.5|138750|138650|138715|138615|124
1719900900000|2024-07-02 06:15:00|138735|138635|138713.5|138613.5|138738.5|138638.5|138707|138607|76
1719901200000|2024-07-02 06:20:00|138713|138613|138676.5|138576.5|138715|138615|138676.5|138576.5|104
1719901500000|2024-07-02 06:25:00|138677|138577|138633.5|138533.5|138685.5|138585.5|138633.5|138533.5|128
1719901800000|2024-07-02 06:30:00|138631.5|138531.5|138653.5|138553.5|138697.5|138597.5|138631.5|138531.5|143
1719902100000|2024-07-02 06:35:00|138656.5|138556.5|138641.5|138541.5|138656.5|138556.5|138640|138540|27
1719902400000|2024-07-02 06:40:00|138642|138542|138658|138558|138673.5|138573.5|138641.5|138541.5|38
1719902700000|2024-07-02 06:45:00|138662|138562|138648.5|138548.5|138663.5|138563.5|138643.5|138543.5|33
1719903000000|2024-07-02 06:50:00|138648|138548|138706.5|138506.5|138714|138565|138648|138503.5|107
1719903300000|2024-07-02 06:55:00|138706|138506|138738|138538|138739.5|138586.5|138671|138505.5|177
1719903600000|2024-07-02 07:00:00|138740|138540|138718.5|138618.5|138771.5|138620|138715|138540|171
1719903900000|2024-07-02 07:05:00|138725|138625|138778.5|138678.5|138846.5|138693.5|138725|138625|179
1719904200000|2024-07-02 07:10:00|138778|138678|138748|138648|138794|138687|138723|138576.5|162
1719904500000|2024-07-02 07:15:00|138749|138649|138753.5|138653.5|138755|138655|138743|138643|27
1719904800000|2024-07-02 07:20:00|138745|138645|138801.5|138701.5|138878.5|138740.5|138745|138645|133
1719905100000|2024-07-02 07:25:00|138800.5|138700.5|138790|138690|138816.5|138700.5|138766.5|138613.5|50
1719905400000|2024-07-02 07:30:00|138791.5|138691.5|138762|138562|138795|138695|138702|138530|94
1719905700000|2024-07-02 07:35:00|138761.5|138561.5|138725|138625|138765|138628.5|138693|138561|83
1719906000000|2024-07-02 07:40:00|138726.5|138626.5|138725|138625|138728.5|138628.5|138713.5|138613.5|20
1719906300000|2024-07-02 07:45:00|138735|138635|138715|138615|138822|138666.5|138714|138614|77
1719906600000|2024-07-02 07:50:00|138714|138614|138707|138607|138727|138627|138706.5|138606.5|125
1719906900000|2024-07-02 07:55:00|138706.5|138606.5|138641.5|138541.5|138723.5|138620|138640|138516.5|100
1719907200000|2024-07-02 08:00:00|138643.5|138543.5|138663|138563|138670|138570|138640.5|138540.5|45
1719907500000|2024-07-02 08:05:00|138666.5|138566.5|138677|138577|138677|138577|138663|138563|18
1719907800000|2024-07-02 08:10:00|138676.5|138576.5|138666.5|138566.5|138678.5|138578.5|138665|138565|62
1719908100000|2024-07-02 08:15:00|138666|138566|138703.5|138603.5|138705|138605|138665|138565|29
1719908400000|2024-07-02 08:20:00|138703|138603|138693.5|138593.5|138703.5|138603.5|138678.5|138578.5|24
1719908700000|2024-07-02 08:25:00|138696.5|138596.5|138798.5|138598.5|138798.5|138651.5|138696.5|138566.5|48
1719909000000|2024-07-02 08:30:00|138800|138600|138720|138620|138800.5|138650.5|138720|138600|22
1719909300000|2024-07-02 08:35:00|138719|138619|138813|138613|138814|138666.5|138718.5|138580|72
1719909600000|2024-07-02 08:40:00|138812.5|138612.5|138730|138630|138814|138664|138730|138583.5|74
1719909900000|2024-07-02 08:45:00|138730.5|138630.5|138733.5|138633.5|138740|138640|138729.5|138629.5|24
1719910200000|2024-07-02 08:50:00|138734|138634|138708|138608|138777|138634|138703|138573|47
1719910500000|2024-07-02 08:55:00|138708.5|138608.5|138687|138587|138756.5|138612|138685|138543|53
1719910800000|2024-07-02 09:00:00|138686.5|138586.5|138688.5|138588.5|138718.5|138603.5|138668.5|138518.5|69
1719911100000|2024-07-02 09:05:00|138686.5|138586.5|138725|138525|138745|138590|138669.5|138525|62
1719911400000|2024-07-02 09:10:00|138675|138575|138686.5|138586.5|138691.5|138591.5|138675|138575|79
1719911700000|2024-07-02 09:15:00|138686|138586|138701.5|138601.5|138703.5|138603.5|138684.5|138584.5|54
1719912000000|2024-07-02 09:20:00|138702|138602|138693.5|138593.5|138703.5|138603.5|138688|138588|21
1719912300000|2024-07-02 09:25:00|138693|138593|138695.5|138595.5|138700|138600|138688|138588|38
1719912600000|2024-07-02 09:30:00|138696.5|138596.5|138703.5|138603.5|138705|138605|138691|138591|60
1719912900000|2024-07-02 09:35:00|138704|138604|138704|138604|138705|138605|138698|138598|20
1719913200000|2024-07-02 09:40:00|138705|138605|138705|138605|138705.5|138605.5|138705|138605|5
1719913500000|2024-07-02 09:45:00|138706.5|138606.5|138717|138617|138718|138618|138706.5|138606.5|29
1719913800000|2024-07-02 09:50:00|138716.5|138616.5|138722|138622|138723.5|138623.5|138716.5|138616.5|20
1719914100000|2024-07-02 09:55:00|138722.5|138622.5|138725|138625|138728.5|138628.5|138721.5|138621.5|34
1719914400000|2024-07-02 10:00:00|138726.5|138626.5|138725|138625|138728.5|138628.5|138724.5|138624.5|27
1719914700000|2024-07-02 10:05:00|138724.5|138624.5|138725|138625|138727|138627|138723|138623|24
1719915000000|2024-07-02 10:10:00|138724.5|138624.5|138763.5|138563.5|138763.5|138624.5|138703|138558|208
1719915300000|2024-07-02 10:15:00|138763|138563|138758.5|138558.5|138763.5|138563.5|138755|138555|21
1719915600000|2024-07-02 10:20:00|138759.5|138559.5|138698|138598|138760|138600|138697|138543|30
1719915900000|2024-07-02 10:25:00|138695|138595|138688|138588|138697|138597|138688|138588|56
1719916200000|2024-07-02 10:30:00|138687.5|138587.5|138688.5|138588.5|138700|138600|138686.5|138586.5|70
1719916500000|2024-07-02 10:35:00|138690|138590|138703.5|138603.5|138703.5|138603.5|138683|138583|39
1719916800000|2024-07-02 10:40:00|138703|138603|138685|138585|138704|138604|138682.5|138582.5|34
1719917100000|2024-07-02 10:45:00|138687|138587|138735|138535|138738.5|138588.5|138683.5|138533.5|32
1719917400000|2024-07-02 10:50:00|138733.5|138533.5|138706.5|138606.5|138733.5|138607|138685|138532.5|22
1719917700000|2024-07-02 10:55:00|138707|138607|138697|138597|138707.5|138607.5|138696.5|138596.5|22
1719918000000|2024-07-02 11:00:00|138695|138595|138701.5|138601.5|138703.5|138603.5|138695|138595|17
1719918300000|2024-07-02 11:05:00|138702|138602|138703|138603|138704.5|138604.5|138701.5|138601.5|36
1719918600000|2024-07-02 11:10:00|138702.5|138602.5|138750|138550|138751.5|138604|138698|138549.5|62
1719918900000|2024-07-02 11:15:00|138751.5|138551.5|138683|138583|138753|138592|138683|138531.5|68
1719919200000|2024-07-02 11:20:00|138683.5|138583.5|138680|138580|138684|138584|138680|138580|47
1719919500000|2024-07-02 11:25:00|138679.5|138579.5|138680|138580|138681.5|138581.5|138675|138575|32
1719919800000|2024-07-02 11:30:00|138679.5|138579.5|138653.5|138553.5|138695|138582|138653|138490|54
1719920100000|2024-07-02 11:35:00|138653|138553|138700|138500|138703.5|138553.5|138653|138500|12
1719920400000|2024-07-02 11:40:00|138695|138495|138692|138492|138695|138495|138691.5|138491.5|3
1719920700000|2024-07-02 11:45:00|138693|138493|138595|138495|138695|138497.5|138593.5|138440|43
1719921000000|2024-07-02 11:50:00|138595.5|138495.5|138647|138447|138661.5|138511.5|138594.5|138441.5|26
1719921300000|2024-07-02 11:55:00|138648.5|138448.5|138602|138502|138652|138502|138590|138448.5|21
1719921600000|2024-07-02 12:00:00|138601.5|138501.5|138570|138470|138602|138502|138569|138469|92
1719921900000|2024-07-02 12:05:00|138569.5|138469.5|138578.5|138378.5|138617.5|138469.5|138564.5|138376.5|88
1719922200000|2024-07-02 12:10:00|138578|138378|138577|138377|138582|138432|138531.5|138375.5|190
1719922500000|2024-07-02 12:15:00|138576.5|138376.5|138568.5|138368.5|138578.5|138397|138492.5|138346.5|83
1719922800000|2024-07-02 12:20:00|138569|138369|138608.5|138408.5|138609.5|138409.5|138568|138368|40
1719923100000|2024-07-02 12:25:00|138608|138408|138606.5|138406.5|138610|138410|138606.5|138406.5|32
1719923400000|2024-07-02 12:30:00|138606|138406|138505|138405|138607|138448.5|138504.5|138354.5|62
1719923700000|2024-07-02 12:35:00|138504|138404|138555|138355|138556|138407|138504|138354.5|30
1719924000000|2024-07-02 12:40:00|138554.5|138354.5|138508.5|138408.5|138557|138408.5|138503|138353|71
1719924300000|2024-07-02 12:45:00|138512|138412|138512|138412|138558.5|138413.5|138504.5|138354.5|45
1719924600000|2024-07-02 12:50:00|138513.5|138413.5|138516|138416|138560|138418.5|138505|138358.5|35
1719924900000|2024-07-02 12:55:00|138515|138415|138511.5|138411.5|138560|138415|138493.5|138343|81
1719925200000|2024-07-02 13:00:00|138515.5|138415.5|138561.5|138361.5|138586|138415.5|138511.5|138360.5|100
1719925500000|2024-07-02 13:05:00|138562|138362|138553|138353|138592.5|138425|138525|138348.5|91
1719925800000|2024-07-02 13:10:00|138553.5|138353.5|138518.5|138418.5|138568.5|138419.5|138517|138352.5|204
1719926100000|2024-07-02 13:15:00|138518|138418|138516.5|138416.5|138592|138433|138516|138358|186
1719926400000|2024-07-02 13:20:00|138517|138417|138560|138360|138593.5|138417|138509.5|138360|64
1719926700000|2024-07-02 13:25:00|138575|138375|138596.5|138396.5|138596.5|138396.5|138573.5|138373.5|64
1719927000000|2024-07-02 13:30:00|138598.5|138398.5|138585|138385|138598.5|138419|138519|138359|194
1719927300000|2024-07-02 13:35:00|138576.5|138376.5|138497|138297|138582|138382|138497|138297|179
1719927600000|2024-07-02 13:40:00|138317|137957|138495|138295|138497.5|138297.5|138317|137957|220
1719927900000|2024-07-02 13:45:00|138494.5|138294.5|138438|138238|138502|138302|138413|138213|218
1719928200000|2024-07-02 13:50:00|138438.5|138238.5|138520|138320|138521|138321|138407.5|138207.5|134
1719928500000|2024-07-02 13:55:00|138519|138319|138519|138258|138520|138320|138415.5|138215.5|182
1719928800000|2024-07-02 14:00:00|138589|138260|138608|138408|138628.5|138409.5|138486.5|138260|359
1719929100000|2024-07-02 14:05:00|138608.5|138408.5|138621.5|138421.5|138628.5|138428.5|138605.5|138405.5|156
1719929400000|2024-07-02 14:10:00|138621|138421|138633.5|138433.5|138640.5|138440.5|138613.5|138413.5|163
1719929700000|2024-07-02 14:15:00|138633|138433|138588|138388|138634.5|138434.5|138556|138356|198
1719930000000|2024-07-02 14:20:00|138587.5|138387.5|138595|138395|138597|138397|138561.5|138361.5|161
1719930300000|2024-07-02 14:25:00|138596.5|138396.5|138607|138407|138623.5|138423.5|138594|138394|105
1719930600000|2024-07-02 14:30:00|138606.5|138406.5|138518.5|138318.5|138606.5|138406.5|138496.5|138296.5|187
1719930900000|2024-07-02 14:35:00|138518|138318|138576.5|138376.5|138580|138380|138491.5|138291.5|126
1719931200000|2024-07-02 14:40:00|138576|138376|138583|138383|138596.5|138396.5|138567.5|138367.5|149
1719931500000|2024-07-02 14:45:00|138583.5|138383.5|138615|138415|138616|138416|138564|138364|144
1719931800000|2024-07-02 14:50:00|138614.5|138414.5|138552|138352|138615|138428.5|138515|138317.5|110
1719932100000|2024-07-02 14:55:00|138551.5|138351.5|138539.5|138339.5|138562.5|138362.5|138539.5|138339.5|99
1719932400000|2024-07-02 15:00:00|138540|138340|138540|138340|138542|138342|138539|138339|29
1719932700000|2024-07-02 15:05:00|138536.5|138336.5|138481.5|138281.5|138537|138337|138474.5|138274.5|121
1719933000000|2024-07-02 15:10:00|138482.5|138282.5|138533|138333|138537|138337|138452.5|138252.5|192
1719933300000|2024-07-02 15:15:00|138532.5|138332.5|138551|138343|138553|138347|138532.5|138332.5|153
1719933600000|2024-07-02 15:20:00|138550|138344|138525|138325|138550|138346|138515|138315|78
1719933900000|2024-07-02 15:25:00|138524.5|138324.5|138526.5|138326.5|138528|138328|138524.5|138324.5|182
1719934200000|2024-07-02 15:30:00|138527.5|138327.5|138580|138380|138581|138381|138526|138326|188
1719934500000|2024-07-02 15:35:00|138579|138379|138583|138383|138584.5|138384.5|138578|138378|98
1719934800000|2024-07-02 15:40:00|138584.5|138384.5|138583.5|138383.5|138585|138385|138582|138382|176
1719935100000|2024-07-02 15:45:00|138582|138382|138583.5|138383.5|138584.5|138384.5|138582|138382|184
1719935400000|2024-07-02 15:50:00|138581.5|138381.5|138583.5|138383.5|138584.5|138384.5|138581.5|138381.5|179
1719935700000|2024-07-02 15:55:00|138583|138383|138580|138380|138584.5|138384.5|138578.5|138378.5|135
1719936000000|2024-07-02 16:00:00|138579.5|138379.5|138586.5|138386.5|138588|138388|138578|138378|87
1719936300000|2024-07-02 16:05:00|138587.5|138387.5|138598.5|138398.5|138600|138400|138585.5|138385.5|194
1719936600000|2024-07-02 16:10:00|138599.5|138399.5|138586.5|138386.5|138600.5|138400.5|138585|138385|209
1719936900000|2024-07-02 16:15:00|138588|138388|138586.5|138386.5|138603.5|138403.5|138585.5|138385.5|172
1719937200000|2024-07-02 16:20:00|138587|138387|138603|138403|138605|138405|138585|138385|183
1719937500000|2024-07-02 16:25:00|138602|138402|138587|138387|138603.5|138403.5|138585|138385|102
1719937800000|2024-07-02 16:30:00|138586.5|138386.5|138581.5|138381.5|138588.5|138388.5|138576.5|138376.5|178
1719938100000|2024-07-02 16:35:00|138582|138382|138581.5|138381.5|138583.5|138383.5|138580.5|138380.5|69
1719938400000|2024-07-02 16:40:00|138581|138381|138582|138382|138583.5|138383.5|138580|138380|155
1719938700000|2024-07-02 16:45:00|138581.5|138381.5|138586.5|138386.5|138589.5|138389.5|138580|138380|99
1719939000000|2024-07-02 16:50:00|138587|138387|138586.5|138386.5|138589|138389|138585|138385|61
1719939300000|2024-07-02 16:55:00|138587|138387|138565|138365|138588.5|138388.5|138565|138365|78
1719939600000|2024-07-02 17:00:00|138583.5|138383.5|138586.5|138386.5|138595|138395|138575|138375|61
1719939900000|2024-07-02 17:05:00|138587.5|138387.5|138540|138340|138588|138388|138540|138340|73
1719940200000|2024-07-02 17:10:00|138528.5|138328.5|138520|138320|138539|138339|138484|138284|69
1719940500000|2024-07-02 17:15:00|138520.5|138320.5|138520|138320|138521|138321|138519|138319|40
1719940800000|2024-07-02 17:20:00|138519.5|138319.5|138503.5|138303.5|138521|138321|138502.5|138302.5|55
1719941100000|2024-07-02 17:25:00|138503|138303|138503.5|138303.5|138504.5|138304.5|138497.5|138297.5|72
1719941400000|2024-07-02 17:30:00|138503|138303|138503|138303|138504|138304|138502|138302|64
1719941700000|2024-07-02 17:35:00|138503.5|138303.5|138530|138330|138548|138382|138481.5|138302.5|122
1719942000000|2024-07-02 17:40:00|138528|138328|138530|138330|138533|138333|138527.5|138327.5|84
1719942300000|2024-07-02 17:45:00|138528|138328|138530|138330|138532.5|138332.5|138526.5|138326.5|66
1719942600000|2024-07-02 17:50:00|138530.5|138330.5|138526.5|138326.5|138532|138332|138513|138313|95
1719942900000|2024-07-02 17:55:00|138527|138327|138526.5|138326.5|138529|138329|138524.5|138324.5|75
1719943200000|2024-07-02 18:00:00|138527|138327|138526.5|138326.5|138527|138327|138525.5|138325.5|21
1719943500000|2024-07-02 18:05:00|138527|138327|138526.5|138326.5|138528|138328|138525|138325|40
1719943800000|2024-07-02 18:10:00|138527|138327|138523|138323|138527|138327|138506|138306|71
1719944100000|2024-07-02 18:15:00|138524.5|138324.5|138523.5|138323.5|138524.5|138324.5|138505.5|138305.5|82
1719944400000|2024-07-02 18:20:00|138523|138323|138507|138307|138525.5|138325.5|138506|138306|60
1719944700000|2024-07-02 18:25:00|138506.5|138306.5|138523.5|138323.5|138524.5|138324.5|138506.5|138306.5|28
1719945000000|2024-07-02 18:30:00|138523|138323|138525|138325|138527|138327|138522|138322|13
1719945300000|2024-07-02 18:35:00|138523.5|138323.5|138525|138325|138526.5|138326.5|138523.5|138323.5|26
1719945600000|2024-07-02 18:40:00|138525.5|138325.5|138518|138318|138526|138326|138515.5|138315.5|54
1719945900000|2024-07-02 18:45:00|138517|138317|138516|138316|138520.5|138320.5|138515.5|138315.5|106
1719946200000|2024-07-02 18:50:00|138516.5|138316.5|138517|138317|138518|138318|138516|138316|34
1719946500000|2024-07-02 18:55:00|138516.5|138316.5|138516.5|138316.5|138518|138318|138516|138316|14
1719946800000|2024-07-02 19:00:00|138517.5|138317.5|138516.5|138316.5|138518.5|138318.5|138515|138315|60
1719947100000|2024-07-02 19:05:00|138516|138316|138516.5|138316.5|138516.5|138316.5|138516|138316|2
1719947400000|2024-07-02 19:10:00|138518|138318|138521.5|138321.5|138524|138324|138516.5|138316.5|48
1719947700000|2024-07-02 19:15:00|138521|138321|138521.5|138321.5|138523.5|138323.5|138520.5|138320.5|57
1719948000000|2024-07-02 19:20:00|138522|138322|138521.5|138321.5|138523|138323|138519.5|138319.5|50
1719948300000|2024-07-02 19:25:00|138522|138322|138521.5|138321.5|138523|138323|138520.5|138320.5|207
1719948600000|2024-07-02 19:30:00|138522|138322|138503|138303|138530|138330|138502.5|138302.5|37
1719948900000|2024-07-02 19:35:00|138503.5|138303.5|138495|138295|138503.5|138303.5|138494.5|138294.5|36
1719949200000|2024-07-02 19:40:00|138494.5|138294.5|138423.5|138223.5|138495|138295|138423|138223|29
1719949500000|2024-07-02 19:45:00|138423|138223|138423|138223|138423.5|138223.5|138422.5|138222.5|7
1719949800000|2024-07-02 19:50:00|138410|138210|138408.5|138208.5|138440|138240|138406.5|138206.5|15
1719950100000|2024-07-02 19:55:00|138407.5|138207.5|138407|138207|138417|138217|138406.5|138206.5|29
1719964800000|2024-07-03 00:00:00|138441|138179|138389.5|138289.5|138525|138302.5|138362|138122|284
1719965100000|2024-07-03 00:05:00|138390|138290|138355|138255|138393.5|138293.5|138318.5|138218.5|232
1719965400000|2024-07-03 00:10:00|138358.5|138258.5|138411.5|138311.5|138425|138325|138352|138252|222
1719965700000|2024-07-03 00:15:00|138413.5|138313.5|138453|138353|138470|138370|138406.5|138306.5|208
1719966000000|2024-07-03 00:20:00|138450|138350|138431.5|138331.5|138453.5|138353.5|138387|138287|157
1719966300000|2024-07-03 00:25:00|138428|138328|138526.5|138426.5|138534|138434|138426.5|138326.5|206
1719966600000|2024-07-03 00:30:00|138525|138425|138552|138452|138588.5|138488.5|138525|138425|169
1719966900000|2024-07-03 00:35:00|138553.5|138453.5|138575|138475|138588.5|138488.5|138541.5|138441.5|132
1719967200000|2024-07-03 00:40:00|138574.5|138474.5|138553|138453|138575|138475|138548.5|138448.5|109
1719967500000|2024-07-03 00:45:00|138553.5|138453.5|138581.5|138481.5|138591.5|138491.5|138553|138453|88
1719967800000|2024-07-03 00:50:00|138576.5|138476.5|138560|138460|138583.5|138483.5|138557|138457|57
1719968100000|2024-07-03 00:55:00|138563.5|138463.5|138635|138535|138647|138547|138563|138463|145
1719968400000|2024-07-03 01:00:00|138633.5|138533.5|138623.5|138523.5|138642|138542|138610|138510|138
1719968700000|2024-07-03 01:05:00|138623|138523|138650|138550|138711.5|138553.5|138608|138508|98
1719969000000|2024-07-03 01:10:00|138649.5|138549.5|138666.5|138566.5|138698.5|138598.5|138649.5|138549.5|156
1719969300000|2024-07-03 01:15:00|138668|138568|138710|138610|138778|138630|138666.5|138538.5|251
1719969600000|2024-07-03 01:20:00|138709|138609|138740|138640|138748.5|138648.5|138696|138596|133
1719969900000|2024-07-03 01:25:00|138739.5|138639.5|138698.5|138598.5|138742|138642|138695|138595|122
1719970200000|2024-07-03 01:30:00|138690|138590|138755|138655|138827|138683.5|138673.5|138573.5|211
1719970500000|2024-07-03 01:35:00|138754.5|138654.5|138720|138620|138777|138677|138720|138620|127
1719970800000|2024-07-03 01:40:00|138723.5|138623.5|138758|138658|138768.5|138668.5|138720|138620|128
1719971100000|2024-07-03 01:45:00|138778.5|138678.5|138778.5|138678.5|138797|138697|138732|138632|221
1719971400000|2024-07-03 01:50:00|138778|138678|138800.5|138700.5|138808.5|138708.5|138771.5|138671.5|177
1719971700000|2024-07-03 01:55:00|138800|138700|138773.5|138673.5|138807|138707|138771.5|138671.5|124
1719972000000|2024-07-03 02:00:00|138780|138680|138768.5|138668.5|138782|138682|138750|138650|154
1719972300000|2024-07-03 02:05:00|138770|138670|138723.5|138623.5|138778|138678|138703.5|138603.5|135
1719972600000|2024-07-03 02:10:00|138723|138623|138755|138655|138763.5|138663.5|138714|138614|147
1719972900000|2024-07-03 02:15:00|138759|138659|138763.5|138663.5|138768.5|138668.5|138738|138638|112
1719973200000|2024-07-03 02:20:00|138758.5|138658.5|138746.5|138646.5|138765|138665|138744.5|138644.5|57
1719973500000|2024-07-03 02:25:00|138748|138648|138743.5|138643.5|138755|138655|138735|138635|69
1719973800000|2024-07-03 02:30:00|138743|138643|138777|138677|138803.5|138703.5|138743|138643|126
1719974100000|2024-07-03 02:35:00|138776.5|138676.5|138786.5|138686.5|138811.5|138711.5|138760|138660|87
1719974400000|2024-07-03 02:40:00|138787|138687|138850|138750|138870|138770|138786|138686|173
1719974700000|2024-07-03 02:45:00|138850.5|138750.5|138828.5|138728.5|138853.5|138753.5|138823|138723|105
1719975000000|2024-07-03 02:50:00|138825|138725|138917|138817|138940|138840|138825|138725|194
1719975300000|2024-07-03 02:55:00|138917.5|138817.5|138838.5|138738.5|138917.5|138817.5|138838.5|138738.5|162
1719975600000|2024-07-03 03:00:00|138841.5|138741.5|138843|138743|138866.5|138766.5|138830|138730|77
1719975900000|2024-07-03 03:05:00|138843.5|138743.5|138823.5|138723.5|138845|138745|138818|138718|48
1719976200000|2024-07-03 03:10:00|138830|138730|138830|138730|138852|138752|138788.5|138688.5|130
1719976500000|2024-07-03 03:15:00|138820|138720|138866.5|138766.5|138872|138772|138808.5|138708.5|173
1719976800000|2024-07-03 03:20:00|138863|138763|138875|138775|138912|138812|138863|138763|117
1719977100000|2024-07-03 03:25:00|138875.5|138775.5|138881.5|138781.5|138885|138785|138856.5|138756.5|76
1719977400000|2024-07-03 03:30:00|138883|138783|138860|138760|138905|138805|138852|138752|108
1719977700000|2024-07-03 03:35:00|138860.5|138760.5|138835|138735|138865.5|138765.5|138833.5|138733.5|116
1719978000000|2024-07-03 03:40:00|138837|138737|138821.5|138721.5|138840|138740|138813|138713|84
1719978300000|2024-07-03 03:45:00|138820|138720|138840|138740|138840|138740|138820|138720|56
1719978600000|2024-07-03 03:50:00|138843.5|138743.5|138862|138762|138866.5|138766.5|138841.5|138741.5|48
1719978900000|2024-07-03 03:55:00|138861.5|138761.5|138833.5|138733.5|138864|138764|138833.5|138733.5|58
1719979200000|2024-07-03 04:00:00|138834.5|138734.5|138813.5|138713.5|138837|138737|138805|138705|71
1719979500000|2024-07-03 04:05:00|138813|138713|138803.5|138703.5|138820|138720|138800|138700|102
1719979800000|2024-07-03 04:10:00|138801.5|138701.5|138791.5|138691.5|138805|138705|138783|138683|77
1719980100000|2024-07-03 04:15:00|138791|138691|138776.5|138676.5|138793.5|138693.5|138775|138675|67
1719980400000|2024-07-03 04:20:00|138775|138675|138840|138740|138850.5|138750.5|138766.5|138666.5|113
1719980700000|2024-07-03 04:25:00|138835|138735|138815|138715|138836|138736|138815|138715|74
1719981000000|2024-07-03 04:30:00|138820|138720|138876.5|138776.5|138880|138780|138820|138720|124
1719981300000|2024-07-03 04:35:00|138876|138776|138873.5|138773.5|138885|138785|138871.5|138771.5|70
1719981600000|2024-07-03 04:40:00|138873|138773|138880|138780|138888.5|138788.5|138871.5|138771.5|46
1719981900000|2024-07-03 04:45:00|138881.5|138781.5|138890|138790|138893.5|138793.5|138873.5|138773.5|43
1719982200000|2024-07-03 04:50:00|138891.5|138791.5|138943.5|138843.5|138958.5|138858.5|138891.5|138791.5|100
1719982500000|2024-07-03 04:55:00|138943|138843|138925|138825|138945|138845|138908|138808|103
1719982800000|2024-07-03 05:00:00|138924.5|138824.5|138952|138852|138955|138855|138915|138815|95
1719983100000|2024-07-03 05:05:00|138953|138853|138995|138895|139003.5|138903.5|138930|138830|135
1719983400000|2024-07-03 05:10:00|138996.5|138896.5|138975|138875|139007|138907|138958|138858|165
1719983700000|2024-07-03 05:15:00|138976.5|138876.5|138997|138897|139012|138912|138975|138875|144
1719984000000|2024-07-03 05:20:00|139000|138900|138963.5|138863.5|139007|138907|138960|138860|125
1719984300000|2024-07-03 05:25:00|138963|138863|138993.5|138893.5|138998|138898|138963|138863|94
1719984600000|2024-07-03 05:30:00|138992|138892|138960|138860|138992|138892|138946|138846|83
1719984900000|2024-07-03 05:35:00|138958|138858|138963.5|138863.5|138970|138870|138953.5|138853.5|116
1719985200000|2024-07-03 05:40:00|138963|138863|138988.5|138888.5|138991.5|138891.5|138950|138850|102
1719985500000|2024-07-03 05:45:00|138989|138889|138958.5|138858.5|138991.5|138891.5|138956.5|138856.5|91
1719985800000|2024-07-03 05:50:00|138959|138859|138973.5|138873.5|138994|138894|138958.5|138858.5|102
1719986100000|2024-07-03 05:55:00|138970|138870|138985|138885|138993.5|138893.5|138953|138853|122
1719986400000|2024-07-03 06:00:00|138981.5|138881.5|138902|138802|138985|138885|138883.5|138783.5|185
1719986700000|2024-07-03 06:05:00|138901.5|138801.5|138893.5|138793.5|138901.5|138801.5|138870|138770|75
1719987000000|2024-07-03 06:10:00|138892|138792|138885|138785|138893|138793|138875|138775|47
1719987300000|2024-07-03 06:15:00|138883|138783|138941.5|138841.5|138953.5|138853.5|138883|138783|140
1719987600000|2024-07-03 06:20:00|138937|138837|138965|138865|138978.5|138878.5|138937|138837|137
1719987900000|2024-07-03 06:25:00|138958.5|138858.5|138911|138811|138958.5|138858.5|138883|138783|124
1719988200000|2024-07-03 06:30:00|138912|138812|138900|138800|138943.5|138843.5|138876|138776|135
1719988500000|2024-07-03 06:35:00|138901.5|138801.5|138886.5|138786.5|138902|138802|138872|138772|38
1719988800000|2024-07-03 06:40:00|138881.5|138781.5|138806.5|138706.5|138893|138786.5|138784.5|138593|64
1719989100000|2024-07-03 06:45:00|138817|138717|138793.5|138693.5|138826.5|138726.5|138763.5|138663.5|88
1719989400000|2024-07-03 06:50:00|138794|138694|138801.5|138701.5|138808.5|138708.5|138773.5|138673.5|62
1719989700000|2024-07-03 06:55:00|138802|138702|138783.5|138683.5|138802|138702|138781|138681|82
1719990000000|2024-07-03 07:00:00|138788.5|138688.5|138790|138690|138800|138700|138756.5|138656.5|78
1719990300000|2024-07-03 07:05:00|138793.5|138693.5|138796.5|138696.5|138807|138707|138790|138690|27
1719990600000|2024-07-03 07:10:00|138790|138690|138763.5|138563.5|138790|138690|138746.5|138548.5|51
1719990900000|2024-07-03 07:15:00|138748.5|138648.5|138726.5|138626.5|138758.5|138653.5|138708|138555|90
1719991200000|2024-07-03 07:20:00|138723.5|138623.5|138722|138622|138761.5|138624|138685|138537.5|105
1719991500000|2024-07-03 07:25:00|138722.5|138622.5|138681.5|138581.5|138722.5|138622.5|138673.5|138573.5|60
1719991800000|2024-07-03 07:30:00|138682|138582|138681.5|138581.5|138683.5|138583.5|138668.5|138568.5|44
1719992100000|2024-07-03 07:35:00|138682|138582|138702|138602|138702|138602|138681|138581|41
1719992400000|2024-07-03 07:40:00|138701|138601|138713|138613|138713.5|138613.5|138697.5|138597.5|44
1719992700000|2024-07-03 07:45:00|138717|138617|138758.5|138658.5|138760|138660|138717|138617|79
1719993000000|2024-07-03 07:50:00|138765|138665|138755|138655|138777|138677|138739|138639|93
1719993300000|2024-07-03 07:55:00|138756|138656|138670|138570|138799|138656|138665|138557|99
1719993600000|2024-07-03 08:00:00|138667.5|138567.5|138726.5|138626.5|138727|138627|138667|138567|70
1719993900000|2024-07-03 08:05:00|138727|138627|138726.5|138626.5|138735|138635|138726|138626|34
1719994200000|2024-07-03 08:10:00|138728|138628|138720|138620|138728.5|138628.5|138719|138619|52
1719994500000|2024-07-03 08:15:00|138720.5|138620.5|138721.5|138621.5|138777.5|138628.5|138717.5|138576.5|71
1719994800000|2024-07-03 08:20:00|138722|138622|138665|138565|138745.5|138622|138664|138510|46
1719995100000|2024-07-03 08:25:00|138664.5|138564.5|138676.5|138576.5|138696.5|138596.5|138664.5|138564.5|62
1719995400000|2024-07-03 08:30:00|138677|138577|138676.5|138576.5|138679|138579|138675|138575|30
1719995700000|2024-07-03 08:35:00|138677|138577|138682|138582|138686.5|138586.5|138670|138570|61
1719996000000|2024-07-03 08:40:00|138682.5|138582.5|138673|138573|138723.5|138588.5|138671.5|138518.5|32
1719996300000|2024-07-03 08:45:00|138673.5|138573.5|138711.5|138611.5|138733.5|138617|138673.5|138533|73
1719996600000|2024-07-03 08:50:00|138712|138612|138723|138623|138776|138626.5|138711.5|138575|69
1719996900000|2024-07-03 08:55:00|138724|138624|138734|138634|138784|138636.5|138723|138578.5|29
1719997200000|2024-07-03 09:00:00|138735|138635|138730|138630|138736|138636|138729.5|138629.5|29
1719997500000|2024-07-03 09:05:00|138726.5|138626.5|138728|138628|138732|138632|138726.5|138626.5|28
1719997800000|2024-07-03 09:10:00|138727.5|138627.5|138728.5|138628.5|138730.5|138630.5|138726.5|138626.5|26
1719998100000|2024-07-03 09:15:00|138729|138629|138728.5|138628.5|138730|138630|138726.5|138626.5|47
1719998400000|2024-07-03 09:20:00|138727|138627|138730|138630|138730.5|138630.5|138725|138625|38
1719998700000|2024-07-03 09:25:00|138730.5|138630.5|138730|138630|138730.5|138630.5|138728|138628|26
1719999000000|2024-07-03 09:30:00|138728|138628|138723.5|138623.5|138732|138632|138720|138620|12
1719999300000|2024-07-03 09:35:00|138721.5|138621.5|138720|138620|138734|138634|138713.5|138613.5|40
1719999600000|2024-07-03 09:40:00|138719.5|138619.5|138770|138570|138771.5|138623|138719.5|138566.5|34
1719999900000|2024-07-03 09:45:00|138770.5|138570.5|138732|138632|138772|138632|138719|138570|65
1720000200000|2024-07-03 09:50:00|138731|138631|138756.5|138656.5|138805|138656.5|138730|138597.5|98
1720000500000|2024-07-03 09:55:00|138756|138656|138769|138669|138805|138670.5|138754|138603|43
1720000800000|2024-07-03 10:00:00|138770|138670|138831.5|138631.5|138831.5|138670|138769.5|138619|109
1720001100000|2024-07-03 10:05:00|138831|138631|138790|138690|138841|138690|138789.5|138630.5|46
1720001400000|2024-07-03 10:10:00|138792.5|138692.5|138860|138660|138860.5|138705|138791|138636|36
1720001700000|2024-07-03 10:15:00|138859.5|138659.5|138871.5|138671.5|138874|138734|138831.5|138659.5|33
1720002000000|2024-07-03 10:20:00|138872|138672|138815|138715|138875|138721.5|138814.5|138671|67
1720002300000|2024-07-03 10:25:00|138815.5|138715.5|138801.5|138701.5|138815.5|138715.5|138801.5|138701.5|26
1720002900000|2024-07-03 10:35:00|138801|138701|138802|138702|138802|138702|138801|138701|29
1720003200000|2024-07-03 10:40:00|138801.5|138701.5|138798|138698|138856|138702|138796|138648|57
1720003500000|2024-07-03 10:45:00|138797.5|138697.5|138806.5|138606.5|138851.5|138699.5|138774|138603|65
1720003800000|2024-07-03 10:50:00|138806|138606|138755|138655|138807|138655.5|138747|138598.5|79
1720004100000|2024-07-03 10:55:00|138755.5|138655.5|138810|138610|138810|138664.5|138751.5|138601|89
1720004400000|2024-07-03 11:00:00|138815|138615|138741.5|138641.5|138815|138641.5|138741.5|138591|37
1720004700000|2024-07-03 11:05:00|138741|138641|138843|138643|138847|138664|138741|138591.5|87
1720005000000|2024-07-03 11:10:00|138846.5|138646.5|138837|138637|138846.5|138646.5|138832.5|138632.5|77
1720005300000|2024-07-03 11:15:00|138836|138636|138842|138642|138858.5|138658.5|138833.5|138633.5|62
1720005600000|2024-07-03 11:20:00|138841.5|138641.5|138846.5|138646.5|138847|138700|138798.5|138631.5|24
1720005900000|2024-07-03 11:25:00|138847|138647|138838.5|138638.5|138848.5|138698.5|138788|138621.5|127
1720006200000|2024-07-03 11:30:00|138836.5|138636.5|138843.5|138643.5|138843.5|138643.5|138828|138628|38
1720006500000|2024-07-03 11:35:00|138843|138643|138853|138653|138858|138701.5|138801.5|138640|61
1720006800000|2024-07-03 11:40:00|138852.5|138652.5|138838|138738|138856.5|138739|138830|138652.5|38
1720007100000|2024-07-03 11:45:00|138838.5|138738.5|138823.5|138723.5|138872|138738.5|138805|138656.5|36
1720007400000|2024-07-03 11:50:00|138824|138724|138800|138700|138866.5|138732|138800|138643.5|58
1720007700000|2024-07-03 11:55:00|138800.5|138700.5|138785|138685|138848.5|138700.5|138784.5|138648.5|23
1720008000000|2024-07-03 12:00:00|138786.5|138686.5|138836.5|138636.5|138836.5|138687.5|138770|138613|103
1720008300000|2024-07-03 12:05:00|138837|138637|138848.5|138648.5|138860.5|138700|138800|138637|74
1720008600000|2024-07-03 12:10:00|138848|138648|138975|138632|138980|138685|138847.5|138593|109
1720008900000|2024-07-03 12:15:00|138979|138634|138851.5|138751.5|139023.5|138752|138847|138591.5|276
1720009200000|2024-07-03 12:20:00|138851|138751|138856.5|138656.5|138916.5|138781.5|138806|138628.5|131
1720009500000|2024-07-03 12:25:00|138847|138647|138813.5|138613.5|138878.5|138719|138803|138599|218
1720009800000|2024-07-03 12:30:00|138822|138602|138783.5|138583.5|138893|138639|138758.5|138548|363
1720010100000|2024-07-03 12:35:00|138783|138583|138745|138545|138803.5|138603.5|138735|138535|176
1720010400000|2024-07-03 12:40:00|138744.5|138544.5|138725|138525|138746.5|138591.5|138688.5|138523|182
1720010700000|2024-07-03 12:45:00|138725.5|138525.5|138761.5|138561.5|138763|138612|138675|138524|79
1720011000000|2024-07-03 12:50:00|138761|138561|138728|138628|138765|138645.5|138711.5|138560|53
1720011300000|2024-07-03 12:55:00|138728.5|138628.5|138701.5|138601.5|138728.5|138628.5|138698|138598|61
1720011600000|2024-07-03 13:00:00|138703|138603|138785|138585|138789|138605.5|138703|138554|88
1720011900000|2024-07-03 13:05:00|138785.5|138585.5|138665|138465|138787.5|138587.5|138628.5|138465|175
1720012200000|2024-07-03 13:10:00|138666.5|138466.5|138676.5|138476.5|138747|138547|138666.5|138466.5|139
1720012500000|2024-07-03 13:15:00|138677|138477|138658.5|138458.5|138677.5|138477.5|138657.5|138457.5|202
1720012800000|2024-07-03 13:20:00|138658|138458|138606.5|138406.5|138659.5|138459.5|138606.5|138406.5|171
1720013100000|2024-07-03 13:25:00|138613.5|138413.5|138637|138437|138637|138437|138612|138412|157
1720013400000|2024-07-03 13:30:00|138643|138443|138647|138447|138654.5|138454.5|138640|138440|187
1720013700000|2024-07-03 13:35:00|138646.5|138446.5|138580|138380|138648|138477|138562.5|138362.5|149
1720014000000|2024-07-03 13:40:00|138560|138360|138622|138422|138634.5|138434.5|138546.5|138346.5|158
1720014300000|2024-07-03 13:45:00|138611.5|138411.5|138622|138422|138699|138483|138559|138359|133
1720014600000|2024-07-03 13:50:00|138621.5|138421.5|138568.5|138368.5|138626.5|138426.5|138520.5|138320.5|209
1720014900000|2024-07-03 13:55:00|138568|138368|138590|138347|138612|138412|138521|138321|223
1720015200000|2024-07-03 14:00:00|138560|138310|138383.5|138183.5|138630|138351.5|138321.5|138128.5|379
1720015500000|2024-07-03 14:05:00|138383|138183|138195|137995|138384.5|138184.5|138168|137968|322
1720015800000|2024-07-03 14:10:00|138195.5|137995.5|138096.5|137896.5|138208.5|138008.5|137740.5|137380.5|232
1720016100000|2024-07-03 14:15:00|138097|137897|138160|137960|138296|137983.5|137983.5|137807.5|280
1720016400000|2024-07-03 14:20:00|138159.5|137959.5|138165|137965|138235|138035|138110|137910|212
1720016700000|2024-07-03 14:25:00|138164|137964|138200|138000|138237|138037|138136.5|137936.5|140
1720017000000|2024-07-03 14:30:00|138200.5|138000.5|138210.5|138010.5|138263.5|138063.5|138200|138000|183
1720017300000|2024-07-03 14:35:00|138210|138010|138203|138003|138213.5|138013.5|138171.5|137971.5|91
1720017600000|2024-07-03 14:40:00|138203.5|138003.5|138300|138100|138322|138122|138090|137890|152
1720017900000|2024-07-03 14:45:00|138293|138093|138270|138070|138310|138110|138206.5|138006.5|203
1720018200000|2024-07-03 14:50:00|138268.5|138068.5|138286.5|138086.5|138305|138105|138200|138000|143
1720018500000|2024-07-03 14:55:00|138287|138087|138261.5|138061.5|138320|138110|138216.5|138016.5|154
1720018800000|2024-07-03 15:00:00|138280|138080|138330|138130|138330|138130|138280|138080|136
1720019100000|2024-07-03 15:05:00|138331|138131|138331.5|138131.5|138360|138160|138321.5|138121.5|80
1720019400000|2024-07-03 15:10:00|138332|138132|138298.5|138098.5|138337.5|138137.5|138298|138098|115
1720019700000|2024-07-03 15:15:00|138298|138098|138327|138127|138337|138137|138297.5|138097.5|99
1720020000000|2024-07-03 15:20:00|138326.5|138126.5|138351.5|138151.5|138352|138152|138297.5|138097.5|141
1720020300000|2024-07-03 15:25:00|138338.5|138138.5|138370|138170|138371|138171|138336|138136|131
1720020600000|2024-07-03 15:30:00|138369.5|138169.5|138321.5|138121.5|138372.5|138172.5|138317.5|138117|194
1720020900000|2024-07-03 15:35:00|138321|138121|138306.5|138106.5|138323|138123|138306|138106|130
1720021200000|2024-07-03 15:40:00|138306|138106|138310|138110|138373.5|138173.5|138304.5|138104.5|139
1720021500000|2024-07-03 15:45:00|138309.5|138109.5|138353|138153|138353.5|138153.5|138309.5|138109.5|78
1720021800000|2024-07-03 15:50:00|138355|138155|138375|138175|138398.5|138256|138351|138151|130
1720022100000|2024-07-03 15:55:00|138375.5|138175.5|138373|138173|138403.5|138203.5|138351|138151|78
1720022400000|2024-07-03 16:00:00|138373.5|138173.5|138373.5|138173.5|138374.5|138174.5|138371.5|138171.5|77
1720022700000|2024-07-03 16:05:00|138374|138174|138342|138142|138374|138174|138341.5|138141.5|104
1720023000000|2024-07-03 16:10:00|138341.5|138141.5|138351.5|138151.5|138354|138154|138326.5|138126.5|153
1720023300000|2024-07-03 16:15:00|138350.5|138150.5|138343|138143|138352|138152|138337|138137|81
1720023600000|2024-07-03 16:20:00|138342.5|138142.5|138345|138145|138345|138145|138326|138126|48
1720023900000|2024-07-03 16:25:00|138345.5|138145.5|138298.5|138198.5|138391.5|138198.5|138298.5|138139.5|92
1720024200000|2024-07-03 16:30:00|138298|138198|138475|138275|138475|138275|138298|138141.5|129
1720024500000|2024-07-03 16:35:00|138474|138274|138380|138180|138488.5|138288.5|138379|138179|82
1720024800000|2024-07-03 16:40:00|138379|138179|138413.5|138213.5|138414|138214|138379|138179|105
1720025100000|2024-07-03 16:45:00|138413|138213|138413.5|138213.5|138447|138247|138409.5|138209.5|259
1720025400000|2024-07-03 16:50:00|138413|138213|138413.5|138213.5|138414|138214|138412.5|138212.5|180
1720025700000|2024-07-03 16:55:00|138413|138213|138420.5|138220.5|138421.5|138221.5|138374|138174|90
1720026000000|2024-07-03 17:00:00|138420|138220|138403.5|138203.5|138421|138221|138403.5|138203.5|51
1720026300000|2024-07-03 17:05:00|138404|138204|138428|138228|138429.5|138229.5|138403|138203|48
1720026600000|2024-07-03 17:10:00|138426.5|138226.5|138445|138245|138498.5|138298.5|138405.5|138205.5|94
1720026900000|2024-07-03 17:15:00|138444.5|138244.5|138445|138245|138446|138246|138444|138244|64
1720027200000|2024-07-03 17:20:00|138444|138244|138445|138245|138446|138246|138444|138244|50
1720027500000|2024-07-03 17:25:00|138445.5|138245.5|138467|138267|138467.5|138267.5|138445|138245|115
1720027800000|2024-07-03 17:30:00|138466.5|138266.5|138440|138240|138467|138267|138439|138239|36
1720028100000|2024-07-03 17:35:00|138440.5|138240.5|138443|138243|138443.5|138243.5|138438.5|138238.5|33
1720028400000|2024-07-03 17:40:00|138485|138285|138478.5|138278.5|138485.5|138285.5|138476.5|138276.5|49
1720028700000|2024-07-03 17:45:00|138478|138278|138497|138297|138497.5|138297.5|138478|138278|81
1720029000000|2024-07-03 17:50:00|138495|138295|138495|138295|138497|138297|138493.5|138293.5|41
1720029300000|2024-07-03 17:55:00|138495.5|138295.5|138582|138222|138582|138302|138448|138192|50
1720029600000|2024-07-03 18:00:00|138581.5|138221.5|138486.5|138286.5|138615|138318.5|138485|138206.5|108
1720029900000|2024-07-03 18:05:00|138486|138286|138495|138295|138496.5|138296.5|138479.5|138279.5|66
1720030200000|2024-07-03 18:10:00|138493|138293|138495|138295|138497|138297|138493|138293|88
1720030500000|2024-07-03 18:15:00|138495.5|138295.5|138513|138313|138515|138315|138493.5|138293.5|64
1720030800000|2024-07-03 18:20:00|138512.5|138312.5|138496.5|138296.5|138514.5|138314.5|138495|138295|109
1720031100000|2024-07-03 18:25:00|138497|138297|138496.5|138296.5|138498|138298|138495|138295|116
1720031400000|2024-07-03 18:30:00|138497|138297|138506.5|138306.5|138507.5|138307.5|138486.5|138286.5|200
1720031700000|2024-07-03 18:35:00|138507|138307|138520|138320|138520.5|138320.5|138506|138306|75
1720032000000|2024-07-03 18:40:00|138520.5|138320.5|138508|138308|138530|138330|138508|138308|27
1720032300000|2024-07-03 18:45:00|138508.5|138308.5|138513|138313|138542.5|138342.5|138486.5|138286.5|138
1720032600000|2024-07-03 18:50:00|138513.5|138313.5|138523.5|138323.5|138538.5|138338.5|138498|138298|105
1720032900000|2024-07-03 18:55:00|138522.5|138322.5|138550|138350|138557.5|138357.5|138522.5|138322.5|120
1720033200000|2024-07-03 19:00:00|138549.5|138349.5|138540.5|138340.5|138553.5|138353.5|138540|138340|51
1720033500000|2024-07-03 19:05:00|138540|138340|138540.5|138340.5|138542|138342|138511.5|138311.5|31
1720033800000|2024-07-03 19:10:00|138541|138341|138543|138343|138545|138345|138539|138339|39
1720034100000|2024-07-03 19:15:00|138543.5|138343.5|138543|138343|138544|138344|138542|138342|40
1720034400000|2024-07-03 19:20:00|138541.5|138341.5|138543|138343|138545.5|138345.5|138541|138341|64
1720034700000|2024-07-03 19:25:00|138542.5|138342.5|138512|138312|138543|138343|138511|138311|33
1720035000000|2024-07-03 19:30:00|138512.5|138312.5|138539|138339|138539.5|138339.5|138511|138311|21
1720035300000|2024-07-03 19:35:00|138539.5|138339.5|138539|138339|138540|138340|138539|138339|7
1720035600000|2024-07-03 19:40:00|138544|138344|138544.5|138344.5|138545|138345|138544|138344|11
1720035900000|2024-07-03 19:45:00|138544|138344|138544|138344|138544.5|138344.5|138543.5|138343.5|11
1720036200000|2024-07-03 19:50:00|138542.5|138342.5|138562|138326|138568|138345.5|138542.5|138321|32
1720036500000|2024-07-03 19:55:00|138564|138325|138566.5|138366.5|138567|138367|138540|138320|59
1720051200000|2024-07-04 00:00:00|138450|138210|138347|138147|138459|138236.5|138262|137935|374
1720051500000|2024-07-04 00:05:00|138346.5|138146.5|138285|138185|138383|138191.5|138172|137963|344
1720051800000|2024-07-04 00:10:00|138280|138180|138258.5|138158.5|138330|138230|138253|138153|243
1720052100000|2024-07-04 00:15:00|138256.5|138156.5|138293.5|138193.5|138296.5|138196.5|138225|138125|207
1720052400000|2024-07-04 00:20:00|138290|138190|138256.5|138156.5|138308.5|138208.5|138213|138113|169
1720052700000|2024-07-04 00:25:00|138257.5|138157.5|138246.5|138146.5|138270|138170|138223|138123|109
1720053000000|2024-07-04 00:30:00|138247|138147|138160|138060|138247|138147|138110|138010|200
1720053300000|2024-07-04 00:35:00|138157|138057|138140|138040|138157|138057|138108|138008|104
1720053600000|2024-07-04 00:40:00|138133|138033|138167|138067|138168.5|138068.5|138131.5|138031.5|126
1720053900000|2024-07-04 00:45:00|138166.5|138066.5|138065|137965|138167|138067|138055|137955|191
1720054200000|2024-07-04 00:50:00|138065.5|137965.5|137953.5|137853.5|138065.5|137965.5|137953.5|137853.5|291
1720054500000|2024-07-04 00:55:00|137945|137845|137956.5|137856.5|137985|137885|137895|137795|247
1720054800000|2024-07-04 01:00:00|137958|137858|137920|137720|137975.5|137858|137881.5|137706.5|417
1720055100000|2024-07-04 01:05:00|137923|137723|137943.5|137743.5|137955|137755|137878|137678|369
1720055400000|2024-07-04 01:10:00|137946.5|137746.5|137895|137795|137962|137830|137875|137724.5|263
1720055700000|2024-07-04 01:15:00|137893.5|137793.5|138021.5|137921.5|138052|137948.5|137848|137748|320
1720056000000|2024-07-04 01:20:00|138011.5|137911.5|138001.5|137901.5|138038.5|137938.5|137973|137873|232
1720056300000|2024-07-04 01:25:00|138005|137905|137960|137860|138005.5|137905.5|137953.5|137853.5|194
1720056600000|2024-07-04 01:30:00|137955|137855|137985|137885|138015|137915|137951.5|137851.5|196
1720056900000|2024-07-04 01:35:00|137986.5|137886.5|137980|137880|138030|137930|137971.5|137871.5|220
1720057200000|2024-07-04 01:40:00|137973.5|137873.5|137886.5|137786.5|137983.5|137883.5|137883.5|137783.5|271
1720057500000|2024-07-04 01:45:00|137888.5|137788.5|137905|137805|137921.5|137821.5|137866.5|137766.5|181
1720057800000|2024-07-04 01:50:00|137904.5|137804.5|137886.5|137786.5|137931.5|137831.5|137885|137785|119
1720058100000|2024-07-04 01:55:00|137888.5|137788.5|137897|137797|137907|137807|137883|137783|153
1720058400000|2024-07-04 02:00:00|137898.5|137798.5|137875|137775|137900|137800|137846.5|137746.5|169
1720058700000|2024-07-04 02:05:00|137876|137776|137968|137868|137981.5|137881.5|137875|137775|202
1720059000000|2024-07-04 02:10:00|137970|137870|137932|137832|137973.5|137873.5|137921.5|137821.5|133
1720059300000|2024-07-04 02:15:00|137923|137823|137988|137888|137998.5|137898.5|137918|137818|120
1720059600000|2024-07-04 02:20:00|137988.5|137888.5|137976.5|137876.5|138010|137910|137971.5|137871.5|106
1720059900000|2024-07-04 02:25:00|137975|137875|138065|137965|138080|137980|137975|137875|118
1720060200000|2024-07-04 02:30:00|138066.5|137966.5|137993|137893|138066.5|137966.5|137986.5|137886.5|138
1720060500000|2024-07-04 02:35:00|137994|137894|138035|137935|138050|137950|137985|137885|125
1720060800000|2024-07-04 02:40:00|138037|137937|138023|137923|138053.5|137953.5|138023|137923|52
1720061100000|2024-07-04 02:45:00|138015|137915|138003|137903|138018.5|137918.5|137994|137894|68
1720061400000|2024-07-04 02:50:00|138003.5|137903.5|138015|137915|138020|137920|137994.5|137894.5|35
1720061700000|2024-07-04 02:55:00|138005|137905|137937|137837|138006.5|137906.5|137916.5|137816.5|120
1720062000000|2024-07-04 03:00:00|137930|137830|137961.5|137861.5|137983.5|137883.5|137925.5|137825.5|116
1720062300000|2024-07-04 03:05:00|137965|137865|137917|137817|137965|137865|137915|137815|110
1720062600000|2024-07-04 03:10:00|137916.5|137816.5|137945|137845|137945|137845|137913.5|137813.5|54
1720062900000|2024-07-04 03:15:00|137940|137840|137955|137855|137956|137856|137926.5|137826.5|50
1720063200000|2024-07-04 03:20:00|137953|137853|137987|137887|138001.5|137901.5|137949.5|137849.5|50
1720063500000|2024-07-04 03:25:00|137986.5|137886.5|137976.5|137876.5|137997|137897|137966.5|137866.5|43
1720063800000|2024-07-04 03:30:00|137981.5|137881.5|137991.5|137891.5|138003.5|137903.5|137980|137880|68
1720064100000|2024-07-04 03:35:00|137990|137890|137985|137885|137995|137895|137973.5|137873.5|36
1720064400000|2024-07-04 03:40:00|137988.5|137888.5|138047|137947|138067|137967|137988.5|137888.5|88
1720064700000|2024-07-04 03:45:00|138055|137955|138043.5|137943.5|138073.5|137973.5|138033|137933|108
1720065000000|2024-07-04 03:50:00|138033.5|137933.5|138031.5|137931.5|138042|137942|138020|137920|110
1720065300000|2024-07-04 03:55:00|138032|137932|137990|137890|138043.5|137943.5|137987|137887|53
1720065600000|2024-07-04 04:00:00|137994.5|137894.5|137977|137877|138000|137900|137970|137870|54
1720065900000|2024-07-04 04:05:00|137976.5|137876.5|137968.5|137868.5|137978.5|137878.5|137968|137868|37
1720066200000|2024-07-04 04:10:00|137965|137865|137967|137867|137967|137867|137955|137855|33
1720066500000|2024-07-04 04:15:00|137966|137866|138005|137905|138007|137907|137958|137858|80
1720066800000|2024-07-04 04:20:00|138005.5|137905.5|138007|137907|138007|137907|137994|137894|48
1720067100000|2024-07-04 04:25:00|138006.5|137906.5|138048|137948|138056.5|137956.5|138002.5|137902.5|112
1720067400000|2024-07-04 04:30:00|138048.5|137948.5|138027|137927|138056.5|137956.5|138018|137918|109
1720067700000|2024-07-04 04:35:00|138023.5|137923.5|138012|137912|138045|137945|138008.5|137908.5|68
1720068000000|2024-07-04 04:40:00|138011.5|137911.5|138006.5|137906.5|138022|137922|138000|137900|61
1720068300000|2024-07-04 04:45:00|138007|137907|137977|137877|138007|137907|137977|137877|79
1720068600000|2024-07-04 04:50:00|137968|137868|137986.5|137886.5|137992|137892|137954.5|137854.5|70
1720068900000|2024-07-04 04:55:00|137987|137887|137946.5|137846.5|137987|137887|137918|137818|92
1720069200000|2024-07-04 05:00:00|137951.5|137851.5|137972|137872|137986.5|137886.5|137951.5|137851.5|80
1720069500000|2024-07-04 05:05:00|137973|137873|138021.5|137921.5|138021.5|137921.5|137973|137873|80
1720069800000|2024-07-04 05:10:00|138020|137920|137995|137895|138026.5|137926.5|137965|137865|94
1720070100000|2024-07-04 05:15:00|137993.5|137893.5|137983.5|137883.5|137993.5|137893.5|137970|137870|86
1720070400000|2024-07-04 05:20:00|137986.5|137886.5|138010|137910|138025|137925|137986.5|137886.5|97
1720070700000|2024-07-04 05:25:00|138009.5|137909.5|137978.5|137878.5|138015.5|137915.5|137977|137877|127
1720071000000|2024-07-04 05:30:00|137977.5|137877.5|137976.5|137876.5|137986|137886|137970|137870|93
1720071300000|2024-07-04 05:35:00|137986.5|137886.5|137990|137890|138008|137908|137975|137875|64
1720071600000|2024-07-04 05:40:00|137993.5|137893.5|137992|137892|137996|137896|137978|137878|48
1720071900000|2024-07-04 05:45:00|137978.5|137878.5|137955|137855|137980|137880|137945|137845|65
1720072200000|2024-07-04 05:50:00|137953|137853|137938.5|137838.5|137990|137890|137935|137835|110
1720072500000|2024-07-04 05:55:00|137939|137839|137947|137847|137955.5|137855.5|137928|137828|90
1720072800000|2024-07-04 06:00:00|137948.5|137848.5|137973.5|137873.5|137993.5|137893.5|137947|137847|169
1720073100000|2024-07-04 06:05:00|137973|137873|137920|137820|137974|137874|137903|137803|145
1720073400000|2024-07-04 06:10:00|137918.5|137818.5|137926.5|137826.5|137928|137828|137903|137803|82
1720073700000|2024-07-04 06:15:00|137921.5|137821.5|137913|137813|137923.5|137823.5|137885|137785|92
1720074000000|2024-07-04 06:20:00|137915|137815|137870|137770|137917|137817|137870|137770|73
1720074300000|2024-07-04 06:25:00|137878|137778|137841.5|137741.5|137925.5|137786.5|137830|137705|111
1720074600000|2024-07-04 06:30:00|137850|137750|137933.5|137833.5|138025|137847|137847.5|137741.5|187
1720074900000|2024-07-04 06:35:00|137932.5|137832.5|137930|137830|137935.5|137835.5|137925|137825|69
1720075200000|2024-07-04 06:40:00|137931|137831|137920|137820|137936.5|137836.5|137913.5|137813.5|71
1720075500000|2024-07-04 06:45:00|137918|137818|137913.5|137813.5|137938.5|137838.5|137913|137813|29
1720075800000|2024-07-04 06:50:00|137913|137813|137853|137753|137918.5|137818.5|137846|137701.5|133
1720076100000|2024-07-04 06:55:00|137851.5|137751.5|137938.5|137738.5|137938.5|137794|137851|137731.5|45
1720076400000|2024-07-04 07:00:00|137938|137738|137898.5|137798.5|137945|137807.5|137888|137738|85
1720076700000|2024-07-04 07:05:00|137898|137798|137897.5|137797.5|137900|137800|137896|137796|65
1720077000000|2024-07-04 07:10:00|137898.5|137798.5|138003|137803|138018.5|137837|137896.5|137754.5|159
1720077300000|2024-07-04 07:15:00|138003.5|137803.5|137950|137750|138003.5|137803.5|137866.5|137718|147
1720077600000|2024-07-04 07:20:00|137905|137805|138008.5|137808.5|138022|137851.5|137905|137769.5|151
1720077900000|2024-07-04 07:25:00|138008|137808|137981.5|137781.5|138057|137857|137981.5|137781.5|167
1720078200000|2024-07-04 07:30:00|137978|137778|137983|137783|138001.5|137801.5|137974.5|137774.5|106
1720078500000|2024-07-04 07:35:00|137982.5|137782.5|137923.5|137823.5|137984|137830.5|137913.5|137778|47
1720078800000|2024-07-04 07:40:00|137924|137824|137913.5|137813.5|137924|137824|137906.5|137806.5|55
1720079100000|2024-07-04 07:45:00|137914|137814|137876.5|137776.5|137927.5|137814|137863.5|137726.5|70
1720079400000|2024-07-04 07:50:00|137876|137776|137900|137800|137942|137800.5|137861.5|137712|71
1720079700000|2024-07-04 07:55:00|137899|137799|137931.5|137831.5|137980|137831.5|137873|137736.5|86
1720080000000|2024-07-04 08:00:00|137921.5|137821.5|137923|137723|137937|137821.5|137871|137721.5|50
1720080300000|2024-07-04 08:05:00|137923.5|137723.5|137902|137702|137925.5|137725.5|137890|137690|111
1720080600000|2024-07-04 08:10:00|137901.5|137701.5|137886.5|137686.5|137902.5|137743.5|137840|137686.5|48
1720080900000|2024-07-04 08:15:00|137890|137690|137891.5|137691.5|137891.5|137691.5|137889.5|137689.5|12
1720081200000|2024-07-04 08:20:00|137892|137692|137900|137700|137930|137772|137856.5|137691.5|74
1720081500000|2024-07-04 08:25:00|137901|137701|137907|137707|137910|137710|137899.5|137699.5|65
1720081800000|2024-07-04 08:30:00|137856.5|137756.5|137858.5|137758.5|137860|137760|137850|137750|14
1720082100000|2024-07-04 08:35:00|137858|137758|137862|137762|137862|137762|137858|137758|21
1720082400000|2024-07-04 08:40:00|137865|137765|137890|137790|137933.5|137796.5|137865|137728.5|45
1720082700000|2024-07-04 08:45:00|137889.5|137789.5|137913.5|137713.5|137940|137790|137889.5|137713|24
1720083000000|2024-07-04 08:50:00|137913|137713|137925|137725|137926.5|137726.5|137913|137713|46
1720083300000|2024-07-04 08:55:00|137924.5|137724.5|137925|137725|137925|137725|137923|137723|23
1720083600000|2024-07-04 09:00:00|137935|137735|137905|137705|137935|137735|137883|137683|41
1720083900000|2024-07-04 09:05:00|137904|137704|137921.5|137721.5|137925|137725|137899.5|137699.5|52
1720084200000|2024-07-04 09:10:00|137921|137721|137923.5|137723.5|137929.5|137729.5|137921|137721|123
1720084500000|2024-07-04 09:15:00|137923|137723|137923.5|137723.5|137927|137727|137921.5|137721.5|183
1720084800000|2024-07-04 09:20:00|137924.5|137724.5|137907|137707|137927|137727|137906|137706|76
1720085100000|2024-07-04 09:25:00|137907.5|137707.5|137921.5|137721.5|137926.5|137726.5|137905|137705|70
1720085400000|2024-07-04 09:30:00|137922|137722|137903.5|137703.5|137932.5|137732.5|137903|137703|45
1720085700000|2024-07-04 09:35:00|137903|137703|137880|137780|137928.5|137783.5|137875|137703|48
1720086000000|2024-07-04 09:40:00|137881|137781|137873.5|137773.5|137883.5|137783.5|137873.5|137773.5|31
1720086300000|2024-07-04 09:45:00|137873|137773|137873.5|137773.5|137873.5|137773.5|137870|137770|11
1720086600000|2024-07-04 09:50:00|137871.5|137771.5|137873|137773|137877|137777|137871.5|137771.5|21
1720086900000|2024-07-04 09:55:00|137873.5|137773.5|137870|137770|137873.5|137773.5|137869.5|137769.5|29
1720087200000|2024-07-04 10:00:00|137869|137769|137958.5|137758.5|137963.5|137813.5|137869|137758|67
1720087500000|2024-07-04 10:05:00|137958|137758|137970|137770|137975|137830|137910.5|137758|41
1720087800000|2024-07-04 10:10:00|137970.5|137770.5|137923.5|137823.5|137970.5|137823.5|137911.5|137770|11
1720088100000|2024-07-04 10:15:00|137923|137823|137923.5|137823.5|137983|137834|137922.5|137778|47
1720088400000|2024-07-04 10:20:00|137925|137825|137923.5|137823.5|137925|137825|137923|137823|12
1720088700000|2024-07-04 10:25:00|137923|137823|137923.5|137823.5|137923.5|137823.5|137918|137818|25
1720089000000|2024-07-04 10:30:00|137921.5|137821.5|137920|137820|137921.5|137821.5|137918|137818|7
1720089300000|2024-07-04 10:35:00|137919.5|137819.5|137880|137780|137943.5|137823.5|137876.5|137730|57
1720089600000|2024-07-04 10:40:00|137877|137777|137871.5|137771.5|137922|137777|137871.5|137721.5|9
1720089900000|2024-07-04 10:45:00|137871|137771|137858.5|137758.5|137910.5|137772|137857|137708|23
1720090200000|2024-07-04 10:50:00|137858|137758|137845|137745|137922.5|137772|137845|137705.5|57
1720090500000|2024-07-04 10:55:00|137841.5|137741.5|137842|137742|137843.5|137743.5|137841.5|137741.5|6
1720090800000|2024-07-04 11:00:00|137841|137741|137862|137662|137892|137741|137841|137661.5|62
1720091100000|2024-07-04 11:05:00|137861.5|137661.5|137813|137713|137863.5|137713.5|137808|137658|23
1720091400000|2024-07-04 11:10:00|137813.5|137713.5|137868|137668|137871.5|137720|137813.5|137668|21
1720091700000|2024-07-04 11:15:00|137867.5|137667.5|137885|137685|137896.5|137743.5|137828.5|137667.5|93
1720092000000|2024-07-04 11:20:00|137884.5|137684.5|137887|137687|137888.5|137688.5|137884|137684|35
1720092300000|2024-07-04 11:25:00|137886.5|137686.5|137887|137687|137887|137687|137883.5|137683.5|25
1720092600000|2024-07-04 11:30:00|137888.5|137688.5|137913.5|137713.5|137917|137717|137886.5|137686.5|55
1720092900000|2024-07-04 11:35:00|137911.5|137711.5|137917|137717|137917.5|137717.5|137896|137696|61
1720093200000|2024-07-04 11:40:00|137916.5|137716.5|137930|137730|137935|137735|137916|137716|34
1720093500000|2024-07-04 11:45:00|137926.5|137726.5|137930|137730|137930|137730|137926.5|137726.5|5
1720093800000|2024-07-04 11:50:00|137926.5|137726.5|137952|137752|137952|137752|137898|137698|91
1720094100000|2024-07-04 11:55:00|137951.5|137751.5|137927|137727|137953.5|137753.5|137917|137717|237
1720094400000|2024-07-04 12:00:00|137926.5|137726.5|137943.5|137743.5|137943.5|137743.5|137915|137715|119
1720094700000|2024-07-04 12:05:00|137943|137743|137933.5|137733.5|137943.5|137743.5|137908.5|137708.5|134
1720095000000|2024-07-04 12:10:00|137923|137723|137947|137747|137961.5|137761.5|137921|137721|118
1720095300000|2024-07-04 12:15:00|137946.5|137746.5|137928|137728|137947|137747|137918.5|137718.5|108
1720095600000|2024-07-04 12:20:00|137927.5|137727.5|137941.5|137741.5|137945|137745|137925|137725|224
1720095900000|2024-07-04 12:25:00|137942|137742|137940|137740|137955|137755|137925|137725|206
1720096200000|2024-07-04 12:30:00|137925|137725|137995|137795|138045|137845|137921.5|137721.5|190
1720096500000|2024-07-04 12:35:00|137994.5|137794.5|137995|137795|138006.5|137860|137952|137752|77
1720096800000|2024-07-04 12:40:00|137994.5|137794.5|137963.5|137763.5|138000|137800|137938.5|137738.5|99
1720097100000|2024-07-04 12:45:00|137951.5|137751.5|137991.5|137791.5|137992.5|137840|137936.5|137736.5|142
1720097400000|2024-07-04 12:50:00|137991|137791|137980|137780|137993.5|137793.5|137943|137743|113
1720097700000|2024-07-04 12:55:00|137979.5|137779.5|137978.5|137778.5|137992|137792|137946.5|137746.5|133
1720098000000|2024-07-04 13:00:00|137978|137778|137940|137740|137978|137778|137935|137735|98
1720098300000|2024-07-04 13:05:00|137939|137739|137940|137740|137942|137742|137938.5|137738.5|104
1720098600000|2024-07-04 13:10:00|137940.5|137740.5|137940|137740|137941.5|137741.5|137938.5|137738.5|86
1720098900000|2024-07-04 13:15:00|137941.5|137741.5|137940|137740|137941.5|137741.5|137938.5|137738.5|94
1720099200000|2024-07-04 13:20:00|137941|137741|137935|137735|137941.5|137741.5|137934.5|137734.5|90
1720099500000|2024-07-04 13:25:00|137955.5|137755.5|137957.5|137757.5|137958.5|137758.5|137955.5|137755.5|155
1720099800000|2024-07-04 13:30:00|137957|137757|137958.5|137758.5|138000|137800|137954.5|137754.5|169
1720100100000|2024-07-04 13:35:00|137958|137758|137966|137766|137967|137767|137951.5|137751.5|269
1720100400000|2024-07-04 13:40:00|137958.5|137758.5|137958|137758|137990.5|137790.5|137954.5|137754.5|166
1720100700000|2024-07-04 13:45:00|137957.5|137757.5|137975.5|137775.5|137975.5|137775.5|137956.5|137756.5|125
1720101000000|2024-07-04 13:50:00|137976|137776|137976|137776|137976.5|137776.5|137975.5|137775.5|7
1720101900000|2024-07-04 14:05:00|137972|137772|137968|137768|137976.5|137776.5|137966.5|137766.5|41
1720102200000|2024-07-04 14:10:00|137970.5|137770.5|137979|137779|137979.5|137779.5|137967|137767|39
1720102500000|2024-07-04 14:15:00|137974.5|137774.5|137974.5|137774.5|137975.5|137775.5|137973|137773|56
1720102800000|2024-07-04 14:20:00|137974|137774|137938.5|137738.5|137975.5|137775.5|137936.5|137736.5|126
1720103100000|2024-07-04 14:25:00|137938|137738|137938|137738|137939|137739|137937.5|137737.5|66
1720103400000|2024-07-04 14:30:00|137937.5|137737.5|137938.5|137738.5|137939.5|137739.5|137936|137736|127
1720103700000|2024-07-04 14:35:00|137938|137738|137899.5|137539.5|137938.5|137738.5|137898|137538|110
1720104000000|2024-07-04 14:40:00|137899|137539|137903|137543|137938|137672|137864.5|137504.5|83
1720104300000|2024-07-04 14:45:00|137903.5|137543.5|137862.5|137502.5|137904|137549|137860.5|137500.5|127
1720104600000|2024-07-04 14:50:00|137862|137502|137862|137502|137863.5|137503.5|137861|137501|127
1720104900000|2024-07-04 14:55:00|137862.5|137502.5|137843|137497|137862.5|137502.5|137839|137479|167
1720105200000|2024-07-04 15:00:00|137811|137500|137810|137610|137853|137610|137801|137500|159
1720105500000|2024-07-04 15:05:00|137811|137611|137818|137618|137870|137670|137787.5|137587.5|74
1720105800000|2024-07-04 15:10:00|137818.5|137618.5|137818|137618|137819.5|137619.5|137816.5|137616.5|99
1720106100000|2024-07-04 15:15:00|137817.5|137617.5|137903|137703|137913.5|137713.5|137816.5|137616.5|224
1720106400000|2024-07-04 15:20:00|137905|137705|137905|137705|137906.5|137706.5|137903.5|137703.5|75
1720106700000|2024-07-04 15:25:00|137907|137707|137905|137705|137915|137715|137903.5|137703.5|12
1720107000000|2024-07-04 15:30:00|137905.5|137705.5|137905|137705|137906.5|137706.5|137904|137704|20
1720107300000|2024-07-04 15:35:00|137906.5|137706.5|137908|137708|137910|137710|137903.5|137703.5|55
1720107600000|2024-07-04 15:40:00|137907.5|137707.5|137908.5|137708.5|137909.5|137709.5|137907|137707|36
1720107900000|2024-07-04 15:45:00|137917|137717|137930|137730|137932|137732|137917|137717|21
1720108200000|2024-07-04 15:50:00|137931|137731|137931.5|137731.5|137939.5|137739.5|137927|137727|70
1720108500000|2024-07-04 15:55:00|137932.5|137732.5|137932|137732|137933.5|137733.5|137930.5|137730.5|104
1720108800000|2024-07-04 16:00:00|137931.5|137731.5|137910|137710|137945.5|137745.5|137899|137699|41
1720109100000|2024-07-04 16:05:00|137910.5|137710.5|137960|137760|137961|137761|137910|137710|55
1720109400000|2024-07-04 16:10:00|137961.5|137761.5|137962|137762|137964.5|137764.5|137958.5|137758.5|145
1720109700000|2024-07-04 16:15:00|137961.5|137761.5|137961.5|137761.5|137963|137763|137960.5|137760.5|60
1720110000000|2024-07-04 16:20:00|137961|137761|137961.5|137761.5|137963|137763|137960.5|137760.5|57
1720110300000|2024-07-04 16:25:00|137961|137761|137962|137762|137963|137763|137960.5|137760.5|68
1720110600000|2024-07-04 16:30:00|137963|137763|137961.5|137761.5|137963.5|137763.5|137960|137760|47
1720110900000|2024-07-04 16:35:00|137961|137761|137961.5|137761.5|137963|137763|137960.5|137760.5|35
1720111200000|2024-07-04 16:40:00|137962|137762|137961.5|137761.5|137963.5|137763.5|137960|137760|48
1720111500000|2024-07-04 16:45:00|137962|137762|137962|137762|137962.5|137762.5|137960.5|137760.5|62
1720111800000|2024-07-04 16:50:00|137961.5|137761.5|137968.5|137768.5|137970|137770|137961|137761|58
1720112100000|2024-07-04 16:55:00|137968|137768|137978.5|137778.5|137980.5|137780.5|137968|137768|90
1720112400000|2024-07-04 17:00:00|137978|137778|137978.5|137778.5|137980|137780|137976.5|137776.5|227
1720113000000|2024-07-04 17:10:00|137978|137778|137988.5|137788.5|137988.5|137788.5|137977|137777|34
1720113300000|2024-07-04 17:15:00|137989.5|137789.5|137988|137788|137992.5|137792.5|137986.5|137786.5|32
1720113600000|2024-07-04 17:20:00|137988.5|137788.5|137988|137788|137989.5|137789.5|137987.5|137787.5|22
1720113900000|2024-07-04 17:25:00|137989.5|137789.5|137988|137788|137990|137790|137986|137786|54
1720114200000|2024-07-04 17:30:00|137986.5|137786.5|137988|137788|137991|137791|137986|137786|58
1720114500000|2024-07-04 17:35:00|137988.5|137788.5|137988.5|137788.5|137989|137789|137988|137788|13
1720114800000|2024-07-04 17:40:00|137988|137788|137988|137788|137989|137789|137986.5|137786.5|98
1720115100000|2024-07-04 17:45:00|137988.5|137788.5|137983.5|137783.5|137992|137792|137982.5|137782.5|37
1720115400000|2024-07-04 17:50:00|137982.5|137782.5|137983|137783|137984|137784|137982.5|137782.5|27
1720115700000|2024-07-04 17:55:00|137982.5|137782.5|137983|137783|137987|137787|137981|137781|36
1720116000000|2024-07-04 18:00:00|137982|137782|137967|137767|137986|137786|137958.5|137758.5|48
1720116300000|2024-07-04 18:05:00|137967.5|137767.5|137968.5|137768.5|137985|137785|137966.5|137766.5|11
1720116600000|2024-07-04 18:10:00|137971.5|137771.5|137968.5|137768.5|137971.5|137771.5|137967|137767|23
1720116900000|2024-07-04 18:15:00|137970|137770|137961.5|137761.5|137970|137770|137961.5|137761.5|39
1720117200000|2024-07-04 18:20:00|137962|137762|137958|137758|137962|137762|137958|137758|8
1720117500000|2024-07-04 18:25:00|137958.5|137758.5|137958.5|137758.5|137958.5|137758.5|137958.5|137758.5|1
1720117800000|2024-07-04 18:30:00|137958|137758|137958|137758|137959|137759|137956|137756|12
1720118100000|2024-07-04 18:35:00|137958.5|137758.5|137958.5|137758.5|137958.5|137758.5|137958|137758|3
1720118400000|2024-07-04 18:40:00|137956.5|137756.5|137958.5|137758.5|137961|137761|137956.5|137756.5|21
1720118700000|2024-07-04 18:45:00|137959|137759|137958|137758|137960|137760|137957|137757|10
1720119000000|2024-07-04 18:50:00|137958.5|137758.5|137958.5|137758.5|137960|137760|137956.5|137756.5|20
1720119300000|2024-07-04 18:55:00|137958|137758|137958|137758|137961|137761|137957.5|137757.5|14
1720119600000|2024-07-04 19:00:00|137961|137761|137948.5|137748.5|137973.5|137773.5|137948.5|137748.5|18
1720119900000|2024-07-04 19:05:00|137957.5|137757.5|137941.5|137741.5|137969|137769|137941.5|137741.5|32
1720120200000|2024-07-04 19:10:00|137942|137742|137941.5|137741.5|137942.5|137742.5|137940.5|137740.5|16
1720120500000|2024-07-04 19:15:00|137942|137742|137942|137742|137942|137742|137940.5|137740.5|10
1720120800000|2024-07-04 19:20:00|137941.5|137741.5|137965|137765|137965.5|137765.5|137940.5|137740.5|9
1720121100000|2024-07-04 19:25:00|137964.5|137764.5|137965|137765|137965|137765|137964|137764|10
1720121400000|2024-07-04 19:30:00|137964|137764|137965|137765|137965.5|137765.5|137964|137764|22
1720121700000|2024-07-04 19:35:00|137988.5|137788.5|138000|137776|138000|137788.5|137987.5|137776|83
1720122000000|2024-07-04 19:40:00|138001|137775|137975|137775|138001|137776|137975|137762|32
1720122300000|2024-07-04 19:45:00|137973|137764|137980|137760|137983|137780|137973|137760|18
1720122600000|2024-07-04 19:50:00|137965|137776|137962|137762|137965|137776|137961.5|137759|52
1720122900000|2024-07-04 19:55:00|137961.5|137761.5|137984|137776|137984|137780|137961.5|137761.5|57
1720137600000|2024-07-05 00:00:00|137813|137600|137708.5|137508.5|137813|137601|137575|137375|399
1720137900000|2024-07-05 00:05:00|137711.5|137511.5|137613.5|137513.5|137711.5|137568.5|137581.5|137481.5|281
1720138200000|2024-07-05 00:10:00|137603.5|137503.5|137705|137605|137705|137605|137581|137481|272
1720138500000|2024-07-05 00:15:00|137706.5|137606.5|137738|137638|137747|137647|137683|137583|225
1720138800000|2024-07-05 00:20:00|137735|137635|137755|137655|137785|137685|137705|137605|222
1720139100000|2024-07-05 00:25:00|137753.5|137653.5|137681.5|137581.5|137753.5|137653.5|137681.5|137531.5|248
1720139400000|2024-07-05 00:30:00|137682|137582|137611.5|137511.5|137703.5|137585|137536.5|137436.5|328
1720139700000|2024-07-05 00:35:00|137612|137512|137587|137487|137635|137535|137583|137483|195
1720140000000|2024-07-05 00:40:00|137588.5|137488.5|137590|137490|137611.5|137511.5|137556.5|137456.5|155
1720140300000|2024-07-05 00:45:00|137588.5|137488.5|137553.5|137453.5|137592.5|137492.5|137485|137385|198
1720140600000|2024-07-05 00:50:00|137560|137460|137576.5|137476.5|137600|137500|137553|137453|161
1720140900000|2024-07-05 00:55:00|137577|137477|137613.5|137513.5|137661.5|137561.5|137576.5|137476.5|215
1720141200000|2024-07-05 01:00:00|137620|137520|137670|137570|137670|137570|137601.5|137501.5|216
1720141500000|2024-07-05 01:05:00|137672|137572|137625|137525|137680|137580|137616|137516|127
1720141800000|2024-07-05 01:10:00|137628|137528|137586.5|137486.5|137667|137567|137568|137468|217
1720142100000|2024-07-05 01:15:00|137586|137486|137563|137463|137615|137515|137538|137438|272
1720142400000|2024-07-05 01:20:00|137561.5|137461.5|137648.5|137548.5|137655|137555|137561.5|137461.5|170
1720142700000|2024-07-05 01:25:00|137646.5|137546.5|137722|137622|137742|137642|137621.5|137521.5|183
1720143000000|2024-07-05 01:30:00|137720|137620|137713|137613|137722|137622|137658.5|137558.5|168
1720143300000|2024-07-05 01:35:00|137712.5|137612.5|137778|137678|137855|137755|137712|137612|246
1720143600000|2024-07-05 01:40:00|137776.5|137676.5|137777|137677|137798.5|137698.5|137768.5|137668.5|118
1720143900000|2024-07-05 01:45:00|137776|137676|137775|137675|137785|137685|137740|137640|163
1720144200000|2024-07-05 01:50:00|137774.5|137674.5|137702|137602|137792|137692|137693.5|137593.5|156
1720144500000|2024-07-05 01:55:00|137701.5|137601.5|137731.5|137631.5|137750|137650|137691.5|137591.5|106
1720144800000|2024-07-05 02:00:00|137732|137632|137773.5|137673.5|137793.5|137693.5|137732|137632|155
1720145100000|2024-07-05 02:05:00|137774|137674|137770|137670|137782|137682|137751.5|137651.5|99
1720145400000|2024-07-05 02:10:00|137766.5|137666.5|137775|137675|137813.5|137713.5|137765|137665|60
1720145700000|2024-07-05 02:15:00|137773.5|137673.5|137716.5|137616.5|137775|137675|137708.5|137608.5|137
1720146000000|2024-07-05 02:20:00|137720|137620|137728.5|137628.5|137761.5|137661.5|137720|137620|107
1720146300000|2024-07-05 02:25:00|137725|137625|137727|137627|137747|137647|137725|137625|87
1720146600000|2024-07-05 02:30:00|137726.5|137626.5|137797|137697|137807|137707|137726.5|137626.5|119
1720146900000|2024-07-05 02:35:00|137798|137698|137798|137698|137851.5|137751.5|137786.5|137686.5|156
1720147200000|2024-07-05 02:40:00|137799|137699|137826.5|137726.5|137833.5|137733.5|137793|137693|115
1720147500000|2024-07-05 02:45:00|137827|137727|137785|137685|137845|137745|137768|137668|175
1720147800000|2024-07-05 02:50:00|137784.5|137684.5|137785|137685|137810|137710|137778|137678|74
1720148100000|2024-07-05 02:55:00|137790|137690|137783.5|137683.5|137793.5|137693.5|137774.5|137674.5|43
1720148400000|2024-07-05 03:00:00|137790|137690|137773.5|137673.5|137843.5|137743.5|137772|137672|183
1720148700000|2024-07-05 03:05:00|137768|137668|137683.5|137583.5|137770|137670|137681.5|137543.5|190
1720149000000|2024-07-05 03:10:00|137683|137583|137736.5|137636.5|137760|137660|137683|137583|198
1720149300000|2024-07-05 03:15:00|137740|137640|137705|137605|137754|137642|137703|137553.5|113
1720149600000|2024-07-05 03:20:00|137704|137604|137650|137550|137722|137622|137610|137463|246
1720149900000|2024-07-05 03:25:00|137653.5|137553.5|137648|137548|137673.5|137573.5|137606.5|137461.5|245
1720150200000|2024-07-05 03:30:00|137648.5|137548.5|137668.5|137568.5|137678.5|137578.5|137644|137544|185
1720150500000|2024-07-05 03:35:00|137665|137565|137627|137527|137670|137570|137622|137465|116
1720150800000|2024-07-05 03:40:00|137626.5|137526.5|137671.5|137571.5|137673.5|137573.5|137623|137523|147
1720151100000|2024-07-05 03:45:00|137671|137571|137706.5|137606.5|137708.5|137608.5|137671|137571|117
1720151400000|2024-07-05 03:50:00|137705.5|137605.5|137695|137595|137711.5|137611.5|137683.5|137583.5|76
1720151700000|2024-07-05 03:55:00|137705|137605|137656.5|137556.5|137705|137605|137652.5|137552.5|60
1720152000000|2024-07-05 04:00:00|137658|137558|137703.5|137603.5|137710|137610|137658|137558|117
1720152300000|2024-07-05 04:05:00|137695|137595|137703.5|137603.5|137710|137610|137675|137575|84
1720152600000|2024-07-05 04:10:00|137700|137600|137708.5|137608.5|137713|137613|137693.5|137593.5|51
1720152900000|2024-07-05 04:15:00|137710|137610|137683|137583|137710|137610|137680|137580|32
1720153200000|2024-07-05 04:20:00|137683.5|137583.5|137693|137593|137703.5|137603.5|137676.5|137576.5|57
1720153500000|2024-07-05 04:25:00|137692|137592|137670|137570|137701.5|137601.5|137670|137570|37
1720153800000|2024-07-05 04:30:00|137669.5|137569.5|137688.5|137588.5|137698|137588.5|137641.5|137489.5|62
1720154100000|2024-07-05 04:35:00|137695|137595|137660|137560|137697|137597|137641.5|137541.5|59
1720154400000|2024-07-05 04:40:00|137657|137557|137671.5|137571.5|137685.5|137585.5|137648.5|137548.5|100
1720154700000|2024-07-05 04:45:00|137671|137571|137678.5|137578.5|137738.5|137605|137663|137516.5|108
1720155000000|2024-07-05 04:50:00|137677|137577|137658|137558|137697|137587|137642|137465|102
1720155300000|2024-07-05 04:55:00|137660|137560|137678|137578|137678.5|137578.5|137650|137550|122
1720155600000|2024-07-05 05:00:00|137677.5|137577.5|137710|137610|137718.5|137618.5|137677.5|137577.5|119
1720155900000|2024-07-05 05:05:00|137700|137600|137760|137660|137768.5|137668.5|137700|137600|128
1720156200000|2024-07-05 05:10:00|137758.5|137658.5|137817|137717|137817|137717|137741.5|137641.5|88
1720156500000|2024-07-05 05:15:00|137820|137720|137836.5|137736.5|137857|137757|137800|137700|184
1720156800000|2024-07-05 05:20:00|137835|137735|137857|137757|137871.5|137771.5|137834.5|137734.5|124
1720157100000|2024-07-05 05:25:00|137856.5|137756.5|137878.5|137778.5|137895|137795|137825|137725|153
1720157400000|2024-07-05 05:30:00|137876.5|137776.5|137850|137750|137912|137812|137850|137750|151
1720157700000|2024-07-05 05:35:00|137843|137743|137835|137735|137853.5|137753.5|137820|137720|97
1720158000000|2024-07-05 05:40:00|137837|137737|137823|137723|137875|137775|137823|137723|121
1720158300000|2024-07-05 05:45:00|137823.5|137723.5|137783.5|137683.5|137830|137730|137775|137675|83
1720158600000|2024-07-05 05:50:00|137783|137683|137776.5|137676.5|137783.5|137683.5|137753.5|137653.5|134
1720158900000|2024-07-05 05:55:00|137775|137675|137786.5|137686.5|137788.5|137688.5|137743.5|137643.5|124
1720159200000|2024-07-05 06:00:00|137785|137685|137765|137665|137797|137697|137756.5|137656.5|124
1720159500000|2024-07-05 06:05:00|137776.5|137676.5|137820|137720|137842|137742|137757|137657|107
1720159800000|2024-07-05 06:10:00|137818.5|137718.5|137821.5|137721.5|137862|137762|137795|137695|155
1720160100000|2024-07-05 06:15:00|137820|137720|137805|137705|137850|137750|137781.5|137681.5|179
1720160400000|2024-07-05 06:20:00|137808.5|137708.5|137841.5|137741.5|137841.5|137741.5|137805|137705|97
1720160700000|2024-07-05 06:25:00|137842|137742|137840|137740|137868.5|137768.5|137820|137720|100
1720161000000|2024-07-05 06:30:00|137835|137735|137862.5|137762.5|137870|137770|137830|137730|166
1720161300000|2024-07-05 06:35:00|137865|137765|137868.5|137768.5|137908.5|137768.5|137858|137696.5|67
1720161600000|2024-07-05 06:40:00|137870|137770|137878.5|137778.5|137879|137779|137870|137770|32
1720161900000|2024-07-05 06:45:00|137878|137778|137923.5|137823.5|137963.5|137824|137876.5|137760|61
1720162200000|2024-07-05 06:50:00|137924|137824|137995|137895|138050|137901.5|137923|137823|115
1720162500000|2024-07-05 06:55:00|137998|137898|137983.5|137883.5|138013.5|137913.5|137983.5|137883.5|50
1720162800000|2024-07-05 07:00:00|137985|137885|137961.5|137861.5|137991.5|137891.5|137958.5|137858.5|44
1720163100000|2024-07-05 07:05:00|137962|137862|137971.5|137871.5|137978.5|137878.5|137958|137858|24
1720163400000|2024-07-05 07:10:00|137963.5|137863.5|137963.5|137863.5|138034|137885|137941.5|137810|134
1720163700000|2024-07-05 07:15:00|137962.5|137862.5|137975|137875|138032|137880.5|137961|137817.5|62
1720164000000|2024-07-05 07:20:00|137966.5|137866.5|138007|137907|138008.5|137908.5|137966.5|137866.5|38
1720164300000|2024-07-05 07:25:00|138006.5|137906.5|137995|137795|138006.5|137906.5|137960|137776|47
1720164600000|2024-07-05 07:30:00|137995.5|137795.5|137953.5|137753.5|138001|137854|137883.5|137523.5|104
1720164900000|2024-07-05 07:35:00|137948.5|137748.5|137888.5|137688.5|137962|137762|137860|137517|128
1720165200000|2024-07-05 07:40:00|137888|137688|137827|137627|137890|137718.5|137790|137590|123
1720165500000|2024-07-05 07:45:00|137826|137626|137753.5|137653.5|137848.5|137669|137753|137603.5|131
1720165800000|2024-07-05 07:50:00|137754|137654|137746.5|137646.5|137799|137657|137720|137567|125
1720166100000|2024-07-05 07:55:00|137747|137647|137786.5|137686.5|137834|137686.5|137744.5|137598|105
1720166400000|2024-07-05 08:00:00|137853.5|137653.5|137815|137615|137853.5|137711|137786.5|137615|61
1720166700000|2024-07-05 08:05:00|137814.5|137614.5|137773.5|137673.5|137837|137688.5|137771.5|137614.5|39
1720167000000|2024-07-05 08:10:00|137775|137675|137803.5|137703.5|137860|137710|137772.5|137626.5|57
1720167300000|2024-07-05 08:15:00|137801.5|137701.5|137813.5|137713.5|137854|137715|137801|137651.5|31
1720167600000|2024-07-05 08:20:00|137808|137708|137855|137655|137883.5|137735|137808|137654.5|92
1720167900000|2024-07-05 08:25:00|137850|137650|137808|137708|137851.5|137713.5|137800|137643.5|40
1720168200000|2024-07-05 08:30:00|137811|137711|137822|137722|137823.5|137723.5|137811|137711|26
1720168500000|2024-07-05 08:35:00|137821.5|137721.5|137821.5|137721.5|137823.5|137723.5|137821.5|137721.5|11
1720168800000|2024-07-05 08:40:00|137822|137722|137825|137725|137825.5|137725.5|137816.5|137716.5|21
1720169100000|2024-07-05 08:45:00|137824.5|137724.5|137840|137740|137890|137742|137816.5|137660|40
1720169400000|2024-07-05 08:50:00|137838|137738|137928.5|137728.5|137930|137778.5|137838|137690|71
1720169700000|2024-07-05 08:55:00|137928|137728|137931.5|137731.5|137932|137732|137925|137725|76
1720170000000|2024-07-05 09:00:00|137933.5|137733.5|137923|137723|137940|137740|137910|137710|76
1720170300000|2024-07-05 09:05:00|137933.5|137733.5|137911.5|137711.5|137934|137734|137906.5|137706.5|66
1720170600000|2024-07-05 09:10:00|137912|137712|137891.5|137691.5|137916|137716|137891.5|137691.5|52
1720170900000|2024-07-05 09:15:00|137892|137692|137880|137680|137892|137737|137828|137673|30
1720171200000|2024-07-05 09:20:00|137879.5|137679.5|137791.5|137691.5|137880|137693.5|137785|137641|101
1720171500000|2024-07-05 09:25:00|137791|137691|137775|137675|137847.5|137692|137772|137636.5|50
1720171800000|2024-07-05 09:30:00|137775.5|137675.5|137775|137675|137849|137683.5|137774.5|137631.5|51
1720172100000|2024-07-05 09:35:00|137774.5|137674.5|137778.5|137678.5|137827.5|137678.5|137774.5|137623.5|40
1720172400000|2024-07-05 09:40:00|137788|137688|137790|137690|137791|137691|137787.5|137687.5|17
1720172700000|2024-07-05 09:45:00|137789.5|137689.5|137788|137688|137790|137690|137777|137677|51
1720173000000|2024-07-05 09:50:00|137788.5|137688.5|137790|137690|137800|137700|137784.5|137684.5|48
1720173300000|2024-07-05 09:55:00|137793|137693|137775|137675|137806|137706|137775|137675|43
1720173600000|2024-07-05 10:00:00|137774.5|137674.5|137775|137675|137778|137678|137774.5|137674.5|15
1720173900000|2024-07-05 10:05:00|137775.5|137675.5|137790|137690|137795.5|137695.5|137775|137675|15
1720174200000|2024-07-05 10:10:00|137786.5|137686.5|137786.5|137686.5|137795|137695|137774.5|137674.5|27
1720174500000|2024-07-05 10:15:00|137787|137687|137791.5|137691.5|137791.5|137691.5|137773|137673|77
1720174800000|2024-07-05 10:20:00|137865|137665|137875|137675|137877|137723.5|137804|137665|70
1720175100000|2024-07-05 10:25:00|137874.5|137674.5|137878|137678|137880|137730|137824|137674.5|69
1720175400000|2024-07-05 10:30:00|137877.5|137677.5|137828|137728|137885.5|137733|137826.5|137677.5|57
1720175700000|2024-07-05 10:35:00|137828.5|137728.5|137823.5|137723.5|137832|137732|137823|137723|72
1720176000000|2024-07-05 10:40:00|137825|137725|137876.5|137676.5|137876.5|137732|137821.5|137676.5|125
1720176300000|2024-07-05 10:45:00|137827|137727|137831.5|137731.5|137878|137732|137825|137675|108
1720176600000|2024-07-05 10:50:00|137828.5|137728.5|137878.5|137678.5|137880|137731.5|137825|137676.5|49
1720176900000|2024-07-05 10:55:00|137878|137678|137998|137798|138005|137805|137876.5|137676.5|187
1720177200000|2024-07-05 11:00:00|137998.5|137798.5|138025|137825|138373|138013|137954|137710|281
1720177500000|2024-07-05 11:05:00|138025.5|137825.5|138011.5|137811.5|138028|137828|138011.5|137811.5|70
1720177800000|2024-07-05 11:10:00|138011|137811|137988|137788|138011|137811|137981.5|137781.5|168
1720178100000|2024-07-05 11:15:00|137987|137787|137973|137773|137995.5|137795.5|137972.5|137772.5|160
1720178400000|2024-07-05 11:20:00|137972.5|137772.5|137976.5|137876.5|138015|137878.5|137940|137772.5|95
1720178700000|2024-07-05 11:25:00|137977|137877|138008.5|137808.5|138008.5|137877|137976|137798|55
1720179000000|2024-07-05 11:30:00|138009.5|137809.5|138003|137803|138010|137810|138003|137803|10
1720179300000|2024-07-05 11:35:00|138002.5|137802.5|137955|137855|138009.5|137855|137954.5|137802.5|29
1720179600000|2024-07-05 11:40:00|138004.5|137804.5|137998.5|137798.5|138006.5|137806.5|137998|137798|19
1720179900000|2024-07-05 11:45:00|137998|137798|137923.5|137823.5|137999|137839|137921.5|137783|42
1720180200000|2024-07-05 11:50:00|137923|137823|137932|137832|137981|137833.5|137923|137776.5|32
1720180500000|2024-07-05 11:55:00|137931.5|137831.5|137933|137833|137940|137840|137931|137831|34
1720180800000|2024-07-05 12:00:00|137932|137832|137932|137832|137933.5|137833.5|137930|137830|23
1720181100000|2024-07-05 12:05:00|137931.5|137831.5|137945|137745|137963.5|137832|137885|137627|27
1720181400000|2024-07-05 12:10:00|137881|137629|137912|137712|137953|137753|137873|137629|191
1720181700000|2024-07-05 12:15:00|137905|137705|137925|137725|137991.5|137791.5|137904.5|137704.5|340
1720182000000|2024-07-05 12:20:00|137991|137791|137837|137637|137991|137791|137784.5|137550|135
1720182300000|2024-07-05 12:25:00|137836.5|137636.5|137980|137620|138160|137800|137835.5|137546|339
1720182600000|2024-07-05 12:30:00|137978|137618|137861|137596|138156|137796|137667|137341.5|535
1720182900000|2024-07-05 12:35:00|137862|137595|138018.5|137818.5|138108|137908|137838.5|137594|420
1720183200000|2024-07-05 12:40:00|138018|137818|137791.5|137591.5|138018|137818|137728.5|137464|341
1720183500000|2024-07-05 12:45:00|137790|137590|137875|137675|137900|137700|137688|137488|347
1720183800000|2024-07-05 12:50:00|137876.5|137676.5|137911.5|137711.5|137938.5|137738.5|137873|137673|349
1720184100000|2024-07-05 12:55:00|137911|137711|137872|137672|137928.5|137728.5|137785|137585|260
1720184400000|2024-07-05 13:00:00|137888|137688|137842|137628|137915.5|137715.5|137811|137611|262
1720184700000|2024-07-05 13:05:00|137839|137631|137905|137705|137914.5|137714.5|137838|137599|218
1720185000000|2024-07-05 13:10:00|137906|137706|137899.5|137699.5|137911.5|137711.5|137878|137678|207
1720185300000|2024-07-05 13:15:00|137898|137698|137898.5|137698.5|137900.5|137700.5|137896.5|137696.5|207
1720185600000|2024-07-05 13:20:00|137898|137698|137921.5|137721.5|137947|137747|137872.5|137672.5|203
1720185900000|2024-07-05 13:25:00|137922|137722|137950|137750|137985.5|137785.5|137920.5|137720.5|182
1720186200000|2024-07-05 13:30:00|137958.5|137758.5|137940|137740|137965|137765|137940|137740|150
1720186500000|2024-07-05 13:35:00|137939|137739|137963.5|137763.5|137963.5|137763.5|137937.5|137737.5|101
1720186800000|2024-07-05 13:40:00|137963|137763|137903|137703|137963.5|137763.5|137902.5|137702.5|163
1720187100000|2024-07-05 13:45:00|137903.5|137703.5|138002|137802|138035.5|137864.5|137902|137702|271
1720187400000|2024-07-05 13:50:00|138002.5|137802.5|138229.5|138029.5|138271|138071|137997|137801.5|383
1720187700000|2024-07-05 13:55:00|138225|138025|138201.5|138001.5|138248|138048|138148|137948|152
1720188000000|2024-07-05 14:00:00|138202|138002|138267.5|138067.5|138268.5|138068.5|138149|138000|157
1720188300000|2024-07-05 14:05:00|138268|138068|138241|138041|138268|138068|138239.5|138039.5|193
1720188600000|2024-07-05 14:10:00|138240.5|138040.5|138237.5|138037.5|138242.5|138057|138154|137958|176
1720188900000|2024-07-05 14:15:00|138249.5|138049.5|138110.5|137910.5|138250|138050|138107|137908.5|188
1720189200000|2024-07-05 14:20:00|138111|137911|138066.5|137866.5|138154.5|137954.5|138026.5|137826.5|149
1720189500000|2024-07-05 14:25:00|138065.5|137865.5|138133|137933|138133|137933|138065.5|137865.5|125
1720189800000|2024-07-05 14:30:00|138133.5|137933.5|138080|137880|138134.5|137934.5|138023|137823|171
1720190100000|2024-07-05 14:35:00|138081.5|137881.5|138066.5|137866.5|138107|137907|138066|137866|132
1720190400000|2024-07-05 14:40:00|138067|137867|138016.5|137816.5|138090|137890|138013|137813|161
1720190700000|2024-07-05 14:45:00|138016|137816|138012|137812|138023|137823|137978|137778|209
1720191000000|2024-07-05 14:50:00|138011.5|137811.5|138011.5|137811.5|138015|137814|138010|137810|217
1720191300000|2024-07-05 14:55:00|138011|137811|138010|137810|138012.5|137812.5|138007.5|137807.5|178
1720191600000|2024-07-05 15:00:00|138011|137811|138058.5|137858.5|138059|137859|138008.5|137808.5|262
1720191900000|2024-07-05 15:05:00|138058|137858|138008|137808|138058.5|137858.5|137974.5|137774.5|166
1720192200000|2024-07-05 15:10:00|138008.5|137808.5|137931.5|137731.5|138012|137811|137881.5|137681.5|141
1720192500000|2024-07-05 15:15:00|137930.5|137730.5|137946.5|137746.5|137952|137752|137874.5|137674.5|192
1720192800000|2024-07-05 15:20:00|137948.5|137748.5|137934|137734|137953|137753|137881.5|137681.5|192
1720193100000|2024-07-05 15:25:00|137961.5|137761.5|137951.5|137751.5|137965.5|137765.5|137924|137724|138
1720193400000|2024-07-05 15:30:00|137950.5|137750.5|137933|137733|137953|137753|137916|137716|147
1720193700000|2024-07-05 15:35:00|137933.5|137733.5|137938.5|137738.5|137949|137749|137889.5|137689.5|69
1720194000000|2024-07-05 15:40:00|137937.5|137737.5|137925|137725|137939.5|137739.5|137845|137645|132
1720194300000|2024-07-05 15:45:00|137924.5|137724.5|137886.5|137686.5|138026|137801|137863.5|137663.5|255
1720194600000|2024-07-05 15:50:00|137886|137686|137891.5|137691.5|137922.5|137722.5|137882.5|137682.5|106
1720194900000|2024-07-05 15:55:00|137892|137692|137875|137675|137892.5|137692.5|137833|137633|100
1720195200000|2024-07-05 16:00:00|137873|137673|137858|137658|137884.5|137684.5|137841|137641|164
1720195500000|2024-07-05 16:05:00|137858.5|137658.5|137865|137665|137866|137666|137857.5|137657.5|83
1720195800000|2024-07-05 16:10:00|137864.5|137664.5|137883|137683|137885|137685|137864.5|137664.5|143
1720196100000|2024-07-05 16:15:00|137883.5|137683.5|137883.5|137683.5|137885|137685|137882.5|137682.5|73
1720196400000|2024-07-05 16:20:00|137883|137683|137883.5|137683.5|137884.5|137684.5|137882|137682|146
1720196700000|2024-07-05 16:25:00|137885|137685|137883.5|137683.5|137885.5|137685.5|137879.5|137679.5|247
1720197000000|2024-07-05 16:30:00|137884|137684|137883.5|137683.5|137884.5|137684.5|137882|137682|131
1720197300000|2024-07-05 16:35:00|137884.5|137684.5|137891.5|137691.5|137893.5|137693.5|137882|137682|84
1720197600000|2024-07-05 16:40:00|137891|137691|137892|137692|137893.5|137693.5|137890|137690|94
1720197900000|2024-07-05 16:45:00|137891.5|137691.5|137891.5|137691.5|137893|137693|137890.5|137690.5|75
1720198200000|2024-07-05 16:50:00|137892|137692|137987|137787|137988|137788|137890.5|137690.5|73
1720198500000|2024-07-05 16:55:00|137986.5|137786.5|137915|137715|137987.5|137787.5|137903|137703|54
1720198800000|2024-07-05 17:00:00|137881.5|137681.5|137908|137708|137909.5|137709.5|137880.5|137680.5|65
1720199100000|2024-07-05 17:05:00|137908.5|137708.5|137959|137751|137961|137753|137881.5|137681.5|162
1720199400000|2024-07-05 17:10:00|137960|137750|137958.5|137758.5|137960|137759|137954|137750|212
1720199700000|2024-07-05 17:15:00|137956.5|137756.5|137942|137742|137961|137761|137926.5|137726.5|117
1720200000000|2024-07-05 17:20:00|137943|137743|137940|137740|137960|137760|137940|137740|138
1720200300000|2024-07-05 17:25:00|137938.5|137738.5|137942|137742|137942|137742|137937|137737|40
1720200600000|2024-07-05 17:30:00|137940|137740|137940|137740|137941.5|137741.5|137937|137737|51
1720200900000|2024-07-05 17:35:00|137939|137739|137956.5|137756.5|137958|137758|137936|137736|70
1720201200000|2024-07-05 17:40:00|137957|137757|137917|137717|137958|137758|137871.5|137671.5|126
1720201500000|2024-07-05 17:45:00|137917.5|137717.5|137918|137718|137918|137718|137915|137715|275
1720201800000|2024-07-05 17:50:00|137916.5|137716.5|137917|137717|137918|137718|137915|137715|209
1720202100000|2024-07-05 17:55:00|137916.5|137716.5|137858|137658|137917.5|137717.5|137857|137657|229
1720202400000|2024-07-05 18:00:00|137859|137659|137858|137658|137860|137660|137857|137657|56
1720202700000|2024-07-05 18:05:00|137857|137657|137861.5|137661.5|137864|137664|137857|137657|67
1720203000000|2024-07-05 18:10:00|137862.5|137662.5|137853|137647|137863.5|137663.5|137849|137643|87
1720203300000|2024-07-05 18:15:00|137855|137645|137874|137612|137882|137646|137855|137603|103
1720203600000|2024-07-05 18:20:00|137875|137604|137893|137617|137900|137626|137872|137603|62
1720203900000|2024-07-05 18:25:00|137898|137612|137883|137610|137906|137619|137865|137598|88
1720204200000|2024-07-05 18:30:00|137882|137616|137881|137613|137891|137619|137874|137602|159
1720204500000|2024-07-05 18:35:00|137880|137614|137875|137618|137886|137620|137873|137607|90
1720204800000|2024-07-05 18:40:00|137874|137619|137852|137620|137876|137635|137817|137612|194
1720205100000|2024-07-05 18:45:00|137853|137621|137811|137609|137964|137639.5|137786|137586|378
1720205400000|2024-07-05 18:50:00|137812|137608|137854|137519|137858|137608|137654|137442|154
1720205700000|2024-07-05 18:55:00|137852|137522|137671|137465|137937|137577|137671|137461|163
1720206000000|2024-07-05 19:00:00|137668.5|137468.5|137745|137391|137745|137468.5|137650|137391|169
1720206300000|2024-07-05 19:05:00|137746|137390|137714|137393|137746|137397|137653|137371|127
1720206600000|2024-07-05 19:10:00|137711|137394|137695|137401|137715|137404|137693|137391|89
1720206900000|2024-07-05 19:15:00|137694|137402|137695|137405|137697|137408|137691|137400|79
1720207200000|2024-07-05 19:20:00|137694|137406|137695|137405|137695|137406|137694|137405|8
1720207500000|2024-07-05 19:25:00|137697|137404|137689|137414|137697|137414|137689|137404|28
1720207800000|2024-07-05 19:30:00|137693|137412|137694|137409|137696|137412|137693|137407|33
1720208100000|2024-07-05 19:35:00|137695|137408|137696|137407|137696|137409|137695|137407|5
1720208400000|2024-07-05 19:40:00|137695|137408|137705|137405|137705|137412|137695|137405|22
1720208700000|2024-07-05 19:45:00|137704|137406|137703|137407|137706|137408|137702|137404|65
1720209000000|2024-07-05 19:50:00|137696|137398|137709|137405|137714|137405|137696|137383|71
1720209300000|2024-07-05 19:55:00|137708|137406|137702|137412|137708|137414|137699|137406|41
1720396800000|2024-07-08 00:00:00|137624|137326|137550|137350|137707|137483|137500|137198|448
1720397100000|2024-07-08 00:05:00|137545|137345|137534|137434|137644|137508|137506|137345|362
1720397400000|2024-07-08 00:10:00|137535|137435|137587|137487|137628|137528|137532|137432|253
1720397700000|2024-07-08 00:15:00|137586|137486|137576|137476|137614|137514|137543|137443|151
1720398000000|2024-07-08 00:20:00|137574|137474|137595|137495|137636|137536|137546|137446|232
1720398300000|2024-07-08 00:25:00|137597|137497|137660|137560|137678|137578|137590|137490|190
1720398600000|2024-07-08 00:30:00|137663|137563|137718|137618|137728|137628|137656|137556|176
1720398900000|2024-07-08 00:35:00|137714|137614|137740|137640|137750|137650|137695|137595|204
1720399200000|2024-07-08 00:40:00|137740|137640|137780|137680|137815|137715|137722|137622|180
1720399500000|2024-07-08 00:45:00|137786|137686|137770|137670|137812|137712|137749|137649|185
1720399800000|2024-07-08 00:50:00|137767|137667|137735|137635|137772|137672|137730|137630|184
1720400100000|2024-07-08 00:55:00|137734|137634|137704|137604|137755|137655|137686|137586|183
1720400400000|2024-07-08 01:00:00|137702|137602|137734|137634|137775|137645|137702|137575|265
1720400700000|2024-07-08 01:05:00|137733|137633|137750|137650|137763|137663|137725|137625|153
1720401000000|2024-07-08 01:10:00|137752|137652|137726|137626|137760|137660|137720|137620|161
1720401300000|2024-07-08 01:15:00|137722|137622|137650|137550|137784|137634|137648|137548|182
1720401600000|2024-07-08 01:20:00|137650|137550|137698|137598|137704|137604|137645|137545|213
1720401900000|2024-07-08 01:25:00|137696|137596|137633|137533|137712|137612|137606|137506|254
1720402200000|2024-07-08 01:30:00|137632|137532|137598|137498|137665|137565|137595|137495|221
1720402500000|2024-07-08 01:35:00|137605|137505|137610|137510|137622|137522|137545|137445|204
1720402800000|2024-07-08 01:40:00|137610|137510|137582|137482|137623|137523|137580|137480|131
1720403100000|2024-07-08 01:45:00|137580|137480|137638|137538|137638|137538|137573|137473|139
1720403400000|2024-07-08 01:50:00|137644|137544|137662|137562|137662|137562|137625|137525|97
1720403700000|2024-07-08 01:55:00|137662|137562|137626|137526|137665|137565|137624|137524|98
1720404000000|2024-07-08 02:00:00|137627|137527|137724|137624|137725|137625|137627|137527|133
1720404300000|2024-07-08 02:05:00|137722|137622|137696|137596|137730|137630|137685|137585|189
1720404600000|2024-07-08 02:10:00|137698|137598|137718|137618|137720|137620|137685|137585|136
1720404900000|2024-07-08 02:15:00|137718|137618|137692|137592|137722|137622|137665|137565|172
1720405200000|2024-07-08 02:20:00|137692|137592|137675|137575|137704|137604|137664|137564|145
1720405500000|2024-07-08 02:25:00|137676|137576|137633|137533|137676|137576|137632|137532|141
1720405800000|2024-07-08 02:30:00|137638.5|137538.5|137643.5|137543.5|137675|137575|137638.5|137538.5|109
1720406100000|2024-07-08 02:35:00|137643|137543|137648.5|137548.5|137708.5|137565|137633|137506.5|74
1720406400000|2024-07-08 02:40:00|137648|137548|137630|137530|137655|137555|137628|137528|85
1720406700000|2024-07-08 02:45:00|137631.5|137531.5|137650|137550|137656.5|137556.5|137623|137523|84
1720407000000|2024-07-08 02:50:00|137649.5|137549.5|137685|137585|137698.5|137598.5|137646.5|137546.5|112
1720407300000|2024-07-08 02:55:00|137684.5|137584.5|137605|137505|137685|137585|137605|137505|152
1720407600000|2024-07-08 03:00:00|137606|137506|137625|137525|137643.5|137543.5|137603|137503|121
1720407900000|2024-07-08 03:05:00|137624.5|137524.5|137615|137515|137627|137527|137615|137515|32
1720408200000|2024-07-08 03:10:00|137616|137516|137645|137545|137653|137553|137610|137510|93
1720408500000|2024-07-08 03:15:00|137645.5|137545.5|137623.5|137523.5|137650|137550|137614.5|137514.5|41
1720408800000|2024-07-08 03:20:00|137625|137525|137545|137445|137628.5|137528.5|137535|137386|116
1720409100000|2024-07-08 03:25:00|137546|137446|137552|137452|137603.5|137455|137528.5|137385|132
1720409400000|2024-07-08 03:30:00|137551.5|137451.5|137552|137452|137552|137452|137523|137423|91
1720409700000|2024-07-08 03:35:00|137555|137455|137556.5|137456.5|137570|137470|137553|137453|64
1720410000000|2024-07-08 03:40:00|137555|137455|137585|137485|137591.5|137491.5|137550|137450|82
1720410300000|2024-07-08 03:45:00|137588.5|137488.5|137615|137515|137617|137517|137584.5|137484.5|55
1720410600000|2024-07-08 03:50:00|137611.5|137511.5|137626.5|137526.5|137631.5|137531.5|137611.5|137511.5|63
1720410900000|2024-07-08 03:55:00|137633.5|137533.5|137601.5|137501.5|137633.5|137533.5|137591.5|137491.5|81
1720411200000|2024-07-08 04:00:00|137605|137505|137645|137545|137703|137555|137603|137491.5|63
1720411500000|2024-07-08 04:05:00|137650|137550|137643.5|137543.5|137655|137555|137643.5|137543.5|25
1720411800000|2024-07-08 04:10:00|137645|137545|137635|137535|137655|137555|137627|137527|45
1720412100000|2024-07-08 04:15:00|137641.5|137541.5|137635|137535|137645|137545|137626.5|137526.5|32
1720412400000|2024-07-08 04:20:00|137633.5|137533.5|137678.5|137578.5|137684|137584|137633.5|137533.5|65
1720412700000|2024-07-08 04:25:00|137676.5|137576.5|137671.5|137571.5|137682|137582|137655|137555|62
1720413000000|2024-07-08 04:30:00|137671|137571|137642|137542|137695|137571.5|137633|137495|65
1720413300000|2024-07-08 04:35:00|137642.5|137542.5|137671.5|137571.5|137718.5|137572.5|137633|137515|64
1720413600000|2024-07-08 04:40:00|137672|137572|137650|137550|137700.5|137572|137650|137498.5|42
1720413900000|2024-07-08 04:45:00|137643.5|137543.5|137655|137555|137696.5|137572|137643|137495|96
1720414200000|2024-07-08 04:50:00|137660|137560|137666.5|137566.5|137683.5|137583.5|137654|137554|65
1720414500000|2024-07-08 04:55:00|137667|137567|137678|137578|137683|137583|137665|137565|72
1720414800000|2024-07-08 05:00:00|137679|137579|137716.5|137616.5|137717|137617|137655|137555|77
1720415100000|2024-07-08 05:05:00|137711.5|137611.5|137748.5|137648.5|137773.5|137673.5|137706.5|137606.5|159
1720415400000|2024-07-08 05:10:00|137749.5|137649.5|137773|137673|137778.5|137678.5|137743.5|137643.5|98
1720415700000|2024-07-08 05:15:00|137773.5|137673.5|137868.5|137768.5|137870|137770|137773|137673|169
1720416000000|2024-07-08 05:20:00|137869|137769|137931.5|137831.5|137953.5|137853.5|137845|137745|207
1720416300000|2024-07-08 05:25:00|137936.5|137836.5|137907|137807|137960|137860|137896.5|137796.5|124
1720416600000|2024-07-08 05:30:00|137908.5|137808.5|137955|137855|137977|137877|137901|137801|159
1720416900000|2024-07-08 05:35:00|137953|137853|137955|137855|137995|137895|137951.5|137851.5|164
1720417200000|2024-07-08 05:40:00|137954.5|137854.5|137943.5|137843.5|137962|137862|137926.5|137826.5|167
1720417500000|2024-07-08 05:45:00|137938.5|137838.5|137965|137865|137965.5|137865.5|137925|137825|102
1720417800000|2024-07-08 05:50:00|137964.5|137864.5|137975|137875|138028|137880.5|137963|137828|47
1720418100000|2024-07-08 05:55:00|137971.5|137871.5|137956.5|137856.5|137992|137892|137953.5|137853.5|74
1720418400000|2024-07-08 06:00:00|137953.5|137853.5|137943.5|137843.5|137978|137878|137926.5|137826.5|134
1720418700000|2024-07-08 06:05:00|137942.5|137842.5|137978.5|137878.5|137988|137887|137924.5|137787|159
1720419000000|2024-07-08 06:10:00|137975|137875|138033.5|137933.5|138140|138000|137974.5|137874.5|267
1720419300000|2024-07-08 06:15:00|138031.5|137931.5|138030|137930|138043.5|137943.5|138000|137900|147
1720419600000|2024-07-08 06:20:00|138035|137935|138152|138052|138158|138058|138033|137933|157
1720419900000|2024-07-08 06:25:00|138153|138053|138133.5|138033.5|138216.5|138075|138133.5|138000|200
1720420200000|2024-07-08 06:30:00|138136.5|138036.5|138075|137975|138152.5|138042|138070|137941.5|141
1720420500000|2024-07-08 06:35:00|138080|137980|138158.5|137958.5|138191.5|137991.5|138070|137923|111
1720420800000|2024-07-08 06:40:00|138158|137958|138161.5|137961.5|138183|137983|138156|137956|104
1720421100000|2024-07-08 06:45:00|138165|137965|138171.5|137971.5|138173|137973|138147.5|137947.5|122
1720421400000|2024-07-08 06:50:00|138171|137971|138213.5|138013.5|138263|138063|138171|137971|99
1720421700000|2024-07-08 06:55:00|138207|138007|138270|138070|138273.5|138073.5|138201.5|138001.5|141
1720422000000|2024-07-08 07:00:00|138266.5|138066.5|138300.5|138100.5|138300.5|138100.5|138243.5|138043.5|148
1720422300000|2024-07-08 07:05:00|138300|138100|138273.5|138073.5|138320|138160|138260|138065|117
1720422600000|2024-07-08 07:10:00|138273|138073|138262|138062|138274|138074|138261.5|138061.5|78
1720422900000|2024-07-08 07:15:00|138253.5|138053.5|138212|138012|138253.5|138104|138148|137979.5|113
1720423200000|2024-07-08 07:20:00|138217|138017|138200|138000|138222|138022|138193|137993|133
1720423500000|2024-07-08 07:25:00|138199.5|137999.5|138180|137980|138216.5|138036.5|138120|137920|119
1720423800000|2024-07-08 07:30:00|138180.5|137980.5|138148.5|137948.5|138190.5|138020|138118.5|137948.5|95
1720424100000|2024-07-08 07:35:00|138156.5|137956.5|138187|137987|138187|137987|138145|137945|50
1720424400000|2024-07-08 07:40:00|138190|137990|138160|137960|138190|137990|138156.5|137956.5|82
1720424700000|2024-07-08 07:45:00|138155|137955|138135|137935|138166.5|137982|138073|137873|77
1720425000000|2024-07-08 07:50:00|138134.5|137934.5|138138.5|137938.5|138171.5|137971.5|138123|137923|168
1720425300000|2024-07-08 07:55:00|138139|137939|138188.5|137988.5|138218.5|138018.5|138120.5|137920.5|184
1720425600000|2024-07-08 08:00:00|138189|137989|138200|138000|138218|138018|138143|137943|110
1720425900000|2024-07-08 08:05:00|138201|138001|138193.5|137993.5|138230|138030|138184|137984|68
1720426200000|2024-07-08 08:10:00|138193|137993|138158.5|137958.5|138194|137994|138153.5|137953.5|87
1720426500000|2024-07-08 08:15:00|138157|137957|138173.5|137973.5|138176.5|137976.5|138140|137940|90
1720426800000|2024-07-08 08:20:00|138173|137973|138138.5|137938.5|138174|137974|138137.5|137937.5|75
1720427100000|2024-07-08 08:25:00|138139|137939|138161.5|137961.5|138162|137962|138134.5|137934.5|66
1720427400000|2024-07-08 08:30:00|138161|137961|138148.5|137948.5|138163|137963|138148|137948|48
1720427700000|2024-07-08 08:35:00|138148|137948|138118.5|137918.5|138148.5|137948.5|138071.5|137871.5|97
1720428000000|2024-07-08 08:40:00|138119|137919|138115|137915|138130|137930|138096.5|137896.5|67
1720428300000|2024-07-08 08:45:00|138114.5|137914.5|138135|137935|138135|137935|138113.5|137913.5|154
1720428600000|2024-07-08 08:50:00|138135.5|137935.5|138163.5|137963.5|138213.5|138013.5|138132.5|137932.5|127
1720428900000|2024-07-08 08:55:00|138165.5|137965.5|138203|138003|138207|138007|138143|137943|125
1720429200000|2024-07-08 09:00:00|138203.5|138003.5|138221.5|138021.5|138255|138055|138167|137967|239
1720429500000|2024-07-08 09:05:00|138245|138045|138255|138055|138270|138070|138219|138019|101
1720429800000|2024-07-08 09:10:00|138256|138056|138288|138088|138335|138135|138236.5|138036.5|109
1720430100000|2024-07-08 09:15:00|138275.5|138075.5|138263|138063|138282|138082|138203|138003|179
1720430400000|2024-07-08 09:20:00|138262.5|138062.5|138343.5|138143.5|138344|138144|138250|138050|173
1720430700000|2024-07-08 09:25:00|138342.5|138142.5|138340|138140|138368.5|138168.5|138247|137887|102
1720431000000|2024-07-08 09:30:00|138338.5|138138.5|138241.5|138041.5|138342|138142|138152.5|137868|197
1720431300000|2024-07-08 09:35:00|138242|138042|138252|138052|138280|138080|138210.5|138010.5|70
1720431600000|2024-07-08 09:40:00|138251.5|138051.5|138288|138088|138288.5|138088.5|138159.5|137959.5|69
1720431900000|2024-07-08 09:45:00|138288.5|138088.5|138277|138077|138288.5|138088.5|138215|138015|32
1720432200000|2024-07-08 09:50:00|138276.5|138076.5|138248.5|138048.5|138276.5|138076.5|138211.5|138011.5|41
1720432500000|2024-07-08 09:55:00|138250|138050|138258.5|138058.5|138261|138061|138148.5|137948.5|157
1720432800000|2024-07-08 10:00:00|138259|138059|138260|138060|138261.5|138061.5|138195.5|137995.5|85
1720433100000|2024-07-08 10:05:00|138261|138061|138253|138053|138270|138070|138160|137960|186
1720433400000|2024-07-08 10:10:00|138253.5|138053.5|138253|138053|138255.5|138055.5|138155|137856|229
1720433700000|2024-07-08 10:15:00|138253.5|138053.5|138248.5|138048.5|138260|138060|138148.5|137948.5|178
1720434000000|2024-07-08 10:20:00|138249|138049|138236.5|138036.5|138250|138050|138158|137877|60
1720488000000|2024-07-09 01:20:00|138134|137934|138113|137913|138134|137934|138107|137907|3
1720488300000|2024-07-09 01:25:00|138112|137912|138038|137838|138131|137985|137985|137802|274
1720488600000|2024-07-09 01:30:00|138018|137818|138092|137892|138117|137955|137995|137810|260
1720488900000|2024-07-09 01:35:00|138092.5|137892.5|137993|137793|138122|137975|137955|137765|320
1720489200000|2024-07-09 01:40:00|138001|137801|138104|137904|138124|137975|137965|137794|296
1720489500000|2024-07-09 01:45:00|138106|137906|138159|137959|138168|138015|138095|137902|244
1720489800000|2024-07-09 01:50:00|138136|137936|138139.5|137939.5|138174|138025|138085|137908|270
1720490100000|2024-07-09 01:55:00|138125|137925|138191|137991|138243|138095|138095|137916|286
1720490400000|2024-07-09 02:00:00|138185|137985|138320|138120|138326|138175|138165|137985|278
1720490700000|2024-07-09 02:05:00|138290|138090|138454|138254|138497|138335|138275|138090|288
1720491000000|2024-07-09 02:10:00|138431|138231|138414|138214|138464|138315|138355|138175|286
1720491300000|2024-07-09 02:15:00|138393|138193|138412|138212|138440|138295|138355|138171|251
1720491600000|2024-07-09 02:20:00|138411.5|138211.5|138317|138117|138422|138275|138295|138117|270
1720491900000|2024-07-09 02:25:00|138325|138125|138365|138165|138374|138225|138285|138110|263
1720492200000|2024-07-09 02:30:00|138352|138152|138304.5|138104.5|138368|138205|138255|138072|247
1720492500000|2024-07-09 02:35:00|138279|138079|138324|138124|138324|138175|138255|138078|221
1720492800000|2024-07-09 02:40:00|138302|138102|138350|138150|138384|138215|138275|138098|216
1720493100000|2024-07-09 02:45:00|138333|138133|138363|138163|138407|138245|138295|138121|231
1720493400000|2024-07-09 02:50:00|138372|138172|138389.5|138189.5|138394|138245|138315|138139|237
1720493700000|2024-07-09 02:55:00|138369|138169|138360|138160|138400|138245|138315|138130|274
1720494000000|2024-07-09 03:00:00|138340|138140|138345|138145|138380|138225|138305|138128|250
1720494300000|2024-07-09 03:05:00|138335|138135|138365|138165|138369|138215|138305|138125|185
1720494600000|2024-07-09 03:10:00|138339|138139|138327|138127|138385|138235|138305|138127|183
1720494900000|2024-07-09 03:15:00|138333|138133|138295|138095|138352|138195|138245|138067|226
1720495200000|2024-07-09 03:20:00|138294.5|138094.5|138324.5|138124.5|138343|138175|138245|138067|260
1720495500000|2024-07-09 03:25:00|138333|138133|138343|138143|138349|138195|138285|138101|198
1720495800000|2024-07-09 03:30:00|138295|138195|138284|138084|138347|138195|138255|138072|224
1720496100000|2024-07-09 03:35:00|138282|138082|138292|138092|138312|138165|138255|138064|155
1720496400000|2024-07-09 03:40:00|138281|138081|138276.5|138076.5|138305|138155|138225|138042|254
1720496700000|2024-07-09 03:45:00|138276|138076|138258|138058|138280|138135|138215|138033|229
1720497000000|2024-07-09 03:50:00|138225|138125|138257|138057|138300|138155|138225|138049|256
1720497300000|2024-07-09 03:55:00|138255|138055|138214.5|138014.5|138275|138135|138165|137977|268
1720497600000|2024-07-09 04:00:00|138195|137995|138208|138008|138258|138105|138175|137995|279
1720497900000|2024-07-09 04:05:00|138201|138001|138204|138004|138260|138085|138155|137976|228
1720498200000|2024-07-09 04:10:00|138175|138075|138198|137998|138225|138075|138145|137952|230
1720498500000|2024-07-09 04:15:00|138186|137986|138218|138018|138240|138075|138155|137979|178
1720498800000|2024-07-09 04:20:00|138219|138019|138222|138022|138259|138095|138175|137993|211
1720499100000|2024-07-09 04:25:00|138221|138021|138227|138027|138254|138105|138155|137976|241
1720499400000|2024-07-09 04:30:00|138207|138007|138240|138040|138276|138125|138185|138001|181
1720499700000|2024-07-09 04:35:00|138260|138060|138215|138015|138267|138105|138195|138015|124
1720500000000|2024-07-09 04:40:00|138227|138027|138174|137974|138246|138075|138115|137946|185
1720500300000|2024-07-09 04:45:00|138125|138025|138158|137958|138181|138025|138075|137894|233
1720500600000|2024-07-09 04:50:00|138143.5|137943.5|138194|137994|138198|138045|138105|137928|224
1720500900000|2024-07-09 04:55:00|138193|137993|138174|137974|138200|138025|138125|137950|200
1720501200000|2024-07-09 05:00:00|138188|137988|138135|137935|138189|138035|138105|137919|268
1720501500000|2024-07-09 05:05:00|138133|137933|138167|137967|138194|138045|138095|137916|226
1720501800000|2024-07-09 05:10:00|138192|137992|138220|138020|138220|138065|138135|137959|210
1720502100000|2024-07-09 05:15:00|138215|138015|138199|137999|138250|138095|138165|137982|260
1720502400000|2024-07-09 05:20:00|138213|138013|138216|138016|138233|138085|138155|137978|201
1720502700000|2024-07-09 05:25:00|138199|137999|138161|137961|138220|138065|138125|137948|237
1720503000000|2024-07-09 05:30:00|138150|137950|138164|137964|138200|138045|138095|137900|257
1720503300000|2024-07-09 05:35:00|138135|138035|138144|137944|138182|138035|138095|137907|190
1720503600000|2024-07-09 05:40:00|138130|137930|138096|137896|138158|137995|138055|137869|266
1720503900000|2024-07-09 05:45:00|138116|137916|138118|137918|138123|137975|138055|137860|208
1720504200000|2024-07-09 05:50:00|138104|137904|138144|137944|138170|138015|138065|137873|230
1720504500000|2024-07-09 05:55:00|138156|137956|138080|137880|138165|138005|138045|137859|241
1720504800000|2024-07-09 06:00:00|138060|137860|138075|137875|138098|137945|138015|137837|245
1720505100000|2024-07-09 06:05:00|138051|137851|138087|137887|138127|137955|138025|137846|223
1720505400000|2024-07-09 06:10:00|138083|137883|138166|137966|138170|138015|138035|137857|240
1720505700000|2024-07-09 06:15:00|138157|137957|138121|137921|138180|138025|138112|137912|216
1720506000000|2024-07-09 06:20:00|138135|137935|138011.5|137811.5|138140|137975|137955|137780|270
1720506300000|2024-07-09 06:25:00|138011|137811|138028|137828|138045|137895|137935|137758|236
1720506600000|2024-07-09 06:30:00|138032|137832|138011|137811|138190|137990|137955|137777|178
1720506900000|2024-07-09 06:35:00|138004|137804|138007|137807|138050|137895|137955|137779|138
1720507200000|2024-07-09 06:40:00|138009|137809|138024|137824|138040|137895|137975|137800|140
1720507500000|2024-07-09 06:45:00|138023|137823|138031|137831|138050|137905|137995|137816|107
1720507800000|2024-07-09 06:50:00|138028|137828|138038|137838|138060|137905|137997|137815|100
1720508100000|2024-07-09 06:55:00|138037|137837|138049|137849|138070.5|137925|137993|137813|131
1720508400000|2024-07-09 07:00:00|138038|137838|138033|137833|138060|137910|137987|137824|127
1720508700000|2024-07-09 07:05:00|138035|137835|138055|137855|138070|137915|137983|137821|151
1720509000000|2024-07-09 07:10:00|138056|137856|138069|137869|138080|137935|137997|137835|145
1720509300000|2024-07-09 07:15:00|138068|137868|138079.5|137879.5|138120|137935|138024|137867|169
1720509600000|2024-07-09 07:20:00|138079|137879|138090|137890|138092|137945|138024|137870|174
1720509900000|2024-07-09 07:25:00|138089|137889|138019|137919|138091|137945|138010|137867|152
1720510200000|2024-07-09 07:30:00|138020|137920|138075|137875|138085|137935|138020|137865|111
1720510500000|2024-07-09 07:35:00|138074|137874|138056|137856|138084|137940|138009|137852|171
1720510800000|2024-07-09 07:40:00|138054|137854|138066.5|137866.5|138070|137917|138002|137852|99
1720511100000|2024-07-09 07:45:00|138017|137917|138068|137868|138080|137925|138010|137858|110
1720511400000|2024-07-09 07:50:00|138067|137867|138069|137869|138070|137925|138017|137861|92
1720511700000|2024-07-09 07:55:00|138070|137870|138016|137916|138075|137926|138016|137862|91
1720512000000|2024-07-09 08:00:00|138064|137864|138088|137888|138105|137949|138015|137863|134
1720512300000|2024-07-09 08:05:00|138089|137889|138120.5|137920.5|138120.5|137969|138067|137885|157
1720512600000|2024-07-09 08:10:00|138120|137920|138062|137962|138120|137970|138062|137900|83
1720512900000|2024-07-09 08:15:00|138060|137960|138100|137900|138115|137965|138057|137898|102
1720513200000|2024-07-09 08:20:00|138098|137898|138108|137908|138110|137960|138055|137893|61
1720513500000|2024-07-09 08:25:00|138095|137895|138111.5|137911.5|138120|137960|138053|137894|86
1720513800000|2024-07-09 08:30:00|138109|137909|138135|137935|138150|137980|138065|137904|150
1720514100000|2024-07-09 08:35:00|138170|137970|138177|137977|138235|138063|138105|137935|181
1720514400000|2024-07-09 08:40:00|138181|137981|138170|137970|138190|138035|138106|137955|93
1720514700000|2024-07-09 08:45:00|138171|137971|138170|137970|138187|138035|138126|137968|81
1720515000000|2024-07-09 08:50:00|138175|137975|138170|137970|138193|138025|138123|137968|117
1720515300000|2024-07-09 08:55:00|138171|137971|138192|137992|138200|138044|138126|137968|90
1720515600000|2024-07-09 09:00:00|138185|137985|138194|137994|138210|138048|138135|137985|124
1720515900000|2024-07-09 09:05:00|138151|138051|138210|138010|138260|138051|138146|137940|115
1720516200000|2024-07-09 09:10:00|138203|138003|138183|137983|138205|138036|138115|137965|104
1720516500000|2024-07-09 09:15:00|138195|137995|138195|137995|138195|138042|138122|137970|95
1720516800000|2024-07-09 09:20:00|138196|137996|138195|137995|138196|138040|138140|137981|69
1720517100000|2024-07-09 09:25:00|138193|137993|138170|137970|138200|138042|138119|137968|82
1720517400000|2024-07-09 09:30:00|138175|137975|138175|137975|138180|138025|138125|137965|90
1720517700000|2024-07-09 09:35:00|138172|137972|138170|137970|138180|138025|138125|137966|116
1720518000000|2024-07-09 09:40:00|138169|137969|138164.5|137964.5|138180|138025|138100|137900|99
1720518300000|2024-07-09 09:45:00|138165|137965|138150|137950|138165|138005|138105|137942|113
1720518600000|2024-07-09 09:50:00|138153|137953|138150|137950|138210|137970|138147|137900|83
1720518900000|2024-07-09 09:55:00|138152|137952|138175|137975|138180|138025|138125|137925|93
1720519200000|2024-07-09 10:00:00|138174|137974|138166|137966|138185|138025|138125|137958|132
1720519500000|2024-07-09 10:05:00|138167.5|137967.5|138180|137980|138200|138025|138125|137957|121
1720519800000|2024-07-09 10:10:00|138174|137974|138172|137972|138190|137990|138168|137968|81
1720520100000|2024-07-09 10:15:00|138171|137971|138175|137975|138181.5|137981.5|138169|137969|38
1720520400000|2024-07-09 10:20:00|138174|137974|138174|137974|138185|137985|138170|137970|61
1720520700000|2024-07-09 10:25:00|138172|137972|138173|137973|138182.5|137982.5|138170|137970|56
1720521000000|2024-07-09 10:30:00|138174|137974|138135|137935|138174|138015|138115|137933|98
1720521300000|2024-07-09 10:35:00|138134|137934|138131|137931|138190|137950|138129|137880|77
1720521600000|2024-07-09 10:40:00|138140|137940|138137.5|137937.5|138150|137940|138127|137920|51
1720521900000|2024-07-09 10:45:00|138137|137937|138160|137960|138160|138005|138095|137932|62
1720522200000|2024-07-09 10:50:00|138149|137949|138152.5|137952.5|138160|138005|138105|137945|63
1720522500000|2024-07-09 10:55:00|138150|137950|138150|137950|138155|137955|138139|137939|49
1720522800000|2024-07-09 11:00:00|138149|137949|138151|137951|138210|138015|138105|137900|101
1720523100000|2024-07-09 11:05:00|138152|137952|138170|137970|138170|138015|138105|137946|89
1720523400000|2024-07-09 11:10:00|138164|137964|138170|137970|138190|138015|138115|137956|82
1720523700000|2024-07-09 11:15:00|138174|137974|138178|137978|138190|138035|138125|137963|64
1720524000000|2024-07-09 11:20:00|138177|137977|138187|137987|138190|138035|138135|137960|97
1720524300000|2024-07-09 11:25:00|138183|137983|138177|137977|138200|138035|138135|137968|83
1720524600000|2024-07-09 11:30:00|138172|137972|138187|137987|138196.5|138045|138135|137969|74
1720524900000|2024-07-09 11:35:00|138186|137986|138171|137971|138225|138035|138135|137971|88
1720525200000|2024-07-09 11:40:00|138175|137975|138203|138003|138265|138065|138172|137972|77
1720525500000|2024-07-09 11:45:00|138200|138000|138189|137989|138260|138055|138155|137940|91
1720525800000|2024-07-09 11:50:00|138190|137990|138185.5|137985.5|138191|138035|138135|137976|56
1720526100000|2024-07-09 11:55:00|138179|137979|138188|137988|138190|138035|138130|137973|61
1720526400000|2024-07-09 12:00:00|138190|137990|138217.5|138017.5|138225|138070|138165|137989|78
1720526700000|2024-07-09 12:05:00|138211|138011|138195|137995|138270|138070|138160|137960|62
1720527000000|2024-07-09 12:10:00|138193|137993|138156.5|137956.5|138200|138035|138115|137950|82
1720527300000|2024-07-09 12:15:00|138164|137964|138145|137945|138170|138015|138100|137942|90
1720527600000|2024-07-09 12:20:00|138148|137948|138149|137949|138165|138015|138100|137944|79
1720527900000|2024-07-09 12:25:00|138160|137960|138154|137954|138170|138015|138105|137949|77
1720528200000|2024-07-09 12:30:00|138153|137953|138155|137955|138170|138015|138115|137943|78
1720528500000|2024-07-09 12:35:00|138158|137958|138179|137979|138184.5|137984.5|138152|137952|79
1720528800000|2024-07-09 12:40:00|138135|138035|138183|137983|138205|138040|138130|137977|71
1720529100000|2024-07-09 12:45:00|138178|137978|138166|137966|138182.5|138025|138125|137960|73
1720529400000|2024-07-09 12:50:00|138167|137967|138164|137964|138190|138035|138115|137960|75
1720529700000|2024-07-09 12:55:00|138161|137961|138164|137964|138170|138025|138105|137948|70
1720530000000|2024-07-09 13:00:00|138163|137963|138170|137970|138200|138020|138115|137958|90
1720530300000|2024-07-09 13:05:00|138173.5|137973.5|138137|137937|138173.5|138005|138085|137931|87
1720530600000|2024-07-09 13:10:00|138135|137935|138154|137954|138161|137995|138085|137929|74
1720530900000|2024-07-09 13:15:00|138170|137950|138150|137950|138170|138015|138115|137940|94
1720531200000|2024-07-09 13:20:00|138149|137949|138153|137953|138170|137995|138095|137938|81
1720531500000|2024-07-09 13:25:00|138151|137951|138156|137956|138175|138015|138115|137940|92
1720531800000|2024-07-09 13:30:00|138155|137955|138135|137935|138170|137995|138095|137933|92
1720532100000|2024-07-09 13:35:00|138134|137934|138137|137937|138150|137995|138080|137920|100
1720532400000|2024-07-09 13:40:00|138138|137938|138124|137924|138150|137995|138085|137918|64
1720532700000|2024-07-09 13:45:00|138122|137922|138104|137904|138140|137985|138065|137897|89
1720533000000|2024-07-09 13:50:00|138098|137898|138102|137902|138130|137930|138097|137897|78
1720533300000|2024-07-09 13:55:00|138104|137904|138104|137904|138150|137950|138095.5|137895.5|85
1720533600000|2024-07-09 14:00:00|138102|137902|138156|137956|138175.5|137975.5|138081|137881|108
1720533900000|2024-07-09 14:05:00|138140|137940|138163|137963|138235.5|138035.5|138140|137940|116
1720534200000|2024-07-09 14:10:00|138160|137960|138133|137933|138180|137980|138117|137917|121
1720534500000|2024-07-09 14:15:00|138140|137940|138114|137914|138145|137945|138103|137903|106
1720534800000|2024-07-09 14:20:00|138125|137925|138094|137894|138150|137950|138067|137867|116
1720535100000|2024-07-09 14:25:00|138102|137902|138095|137895|138140|137935.5|138069|137869|113
1720535400000|2024-07-09 14:30:00|138125|137925|138106|137906|138150|137930|138060|137860|126
1720535700000|2024-07-09 14:35:00|138107|137907|138106|137906|138135|137935|138073|137873|108
1720536000000|2024-07-09 14:40:00|138104|137904|138141|137941|138190|137990|138104|137904|100
1720536300000|2024-07-09 14:45:00|138140|137940|138118|137918|138200|138000|138097|137897|108
1720536600000|2024-07-09 14:50:00|138130|137930|138162|137962|138190|138035|138115|137922|104
1720536900000|2024-07-09 14:55:00|138160|137960|138194|137994|138200|138000|138160|137960|99
1720537200000|2024-07-09 15:00:00|138205|138005|138180|137980|138215|138015|138170|137970|89
1720537500000|2024-07-09 15:05:00|138177|137977|138179|137979|138240|138035|138135|137930|111
1720537800000|2024-07-09 15:10:00|138177|137977|138206|138006|138220|138020|138167|137967|95
1720538100000|2024-07-09 15:15:00|138225|138025|138223|138023|138245|138095|138175|137975|102
1720538400000|2024-07-09 15:20:00|138255|138055|138306|138106|138330|138130|138200|138000|101
1720538700000|2024-07-09 15:25:00|138309|138109|138318|138118|138330|138180|138220|138020|96
1720539000000|2024-07-09 15:30:00|138316|138116|138306|138106|138345|138155|138255|138102|82
1720539300000|2024-07-09 15:35:00|138307|138107|138285|138085|138330|138175|138225|138040|91
1720539600000|2024-07-09 15:40:00|138283|138083|138230|138030|138295|138095|138193|137993|116
1720539900000|2024-07-09 15:45:00|138204|138004|138223|138023|138275|138075|138193|137993|91
1720540200000|2024-07-09 15:50:00|138235|138035|138228|138028|138240|138040|138196|137996|80
1720540500000|2024-07-09 15:55:00|138227|138027|138216|138016|138240|138085|138170|138014|63
1720540800000|2024-07-09 16:00:00|138225|138025|138187|137987|138230|138065|138145|137987|65
1720541100000|2024-07-09 16:05:00|138190|137990|138206|138006|138225|138045|138145|137989|65
1720541400000|2024-07-09 16:10:00|138207|138007|138200|138000|138215|138015|138171|137971|83
1720541700000|2024-07-09 16:15:00|138192|137992|138193|137993|138200|138000|138185|137985|46
1720542000000|2024-07-09 16:20:00|138194|137994|138188|137988|138210|138010|138186|137986|70
1720542300000|2024-07-09 16:25:00|138189|137989|138217|138017|138225|138025|138187|137987|55
1720542600000|2024-07-09 16:30:00|138215|138015|138211|138011|138220|138020|138200|138000|50
1720542900000|2024-07-09 16:35:00|138213|138013|138218|138018|138230|138030|138204|138004|67
1720543200000|2024-07-09 16:40:00|138230|138030|138211|138011|138230|138030|138209|138009|46
1720543500000|2024-07-09 16:45:00|138210|138010|138245|138045|138250|138050|138205|138005|52
1720543800000|2024-07-09 16:50:00|138224|138024|138230|138030|138260|138055|138223|138023|74
1720544100000|2024-07-09 16:55:00|138229|138029|138208|138008|138250|138050|138207|138007|60
1720544400000|2024-07-09 17:00:00|138210|138010|138200|138000|138225|138025|138190|137990|23
1720544700000|2024-07-09 17:05:00|138205|138005|138220|138020|138225|138025|138200|138000|22
1720545000000|2024-07-09 17:10:00|138215|138015|138200|138000|138215|138015|138185|137985|16
1720545300000|2024-07-09 17:15:00|138185|137985|138245|138045|138245|138045|138185|137985|17
1720545600000|2024-07-09 17:20:00|138240|138040|138250|138050|138260|138060|138200|138000|14
1720545900000|2024-07-09 17:25:00|138255|138055|138240|138040|138255|138055|138240|138040|13
1720546200000|2024-07-09 17:30:00|138245|138045|138235|138035|138245|138045|138200|138000|7
1720546500000|2024-07-09 17:35:00|138245|138045|138230|138030|138250|138045|138230|138020|14
1720546800000|2024-07-09 17:40:00|138235|138035|138230|138030|138240|138040|138210|138010|8
1720547100000|2024-07-09 17:45:00|138200|138000|138210|138010|138240|138040|138200|138000|10
1720547400000|2024-07-09 17:50:00|138215|138015|138220|138020|138220|138020|138210|138010|11
1720547700000|2024-07-09 17:55:00|138215|138015|138250|138050|138280|138050|138210|137960|11
1720548000000|2024-07-09 18:00:00|138245|138045|138255|138055|138255|138055|138230|138030|15
1720548300000|2024-07-09 18:05:00|138250|138050|138300|138100|138305|138105|138245|138045|15
1720548600000|2024-07-09 18:10:00|138230|138030|138250|138050|138250|138050|138220|138020|9
1720548900000|2024-07-09 18:15:00|138255|138055|138260|138060|138320|138070|138210|138000|14
1720549200000|2024-07-09 18:20:00|138320|138000|138260|138060|138320|138065|138255|138000|7
1720549500000|2024-07-09 18:25:00|138265|138065|138315|138115|138315|138115|138240|138040|17
1720549800000|2024-07-09 18:30:00|138270|138070|138285|138085|138335|138135|138270|138070|20
1720550100000|2024-07-09 18:35:00|138290|138090|138275|138075|138310|138110|138260|138060|12
1720550400000|2024-07-09 18:40:00|138250|138050|138270|138070|138330|138085|138250|138010|14
1720550700000|2024-07-09 18:45:00|138275|138075|138265|138065|138275|138075|138240|138040|16
1720551000000|2024-07-09 18:50:00|138250|138050|138285|138085|138285|138085|138250|138050|10
1720551300000|2024-07-09 18:55:00|138295|138095|138280|138080|138295|138095|138275|138075|8
1720551600000|2024-07-09 19:00:00|138270|138070|138275|138075|138290|138090|138260|138060|15
1720551900000|2024-07-09 19:05:00|138280|138080|138265|138065|138290|138090|138250|138050|12
1720552200000|2024-07-09 19:10:00|138260|138060|138290|138090|138290|138090|138255|138055|4
1720552500000|2024-07-09 19:15:00|138280|138080|138290|138090|138295|138095|138280|138080|5
1720553100000|2024-07-09 19:25:00|138295|138095|138290|138090|138350|138095|138280|138030|6
1720553400000|2024-07-09 19:30:00|138285|138085|138270|138070|138290|138090|138270|138070|5
1720553700000|2024-07-09 19:35:00|138285|138085|138280|138080|138290|138090|138280|138080|3
1720554000000|2024-07-09 19:40:00|138275|138075|138270|138070|138275|138075|138240|138040|12
1720554300000|2024-07-09 19:45:00|138255|138055|138245|138045|138270|138070|138240|138040|17
1720554600000|2024-07-09 19:50:00|138250|138050|138250|138050|138250|138050|138240|138040|3
1720554900000|2024-07-09 19:55:00|138260|138060|138245|138045|138260|138060|138240|138040|5
1720569600000|2024-07-10 00:00:00|138277|138077|138372|138172|138420|138245|138140|137940|166
1720569900000|2024-07-10 00:05:00|138366|138166|138460|138260|138489|138345|138345|138166|219
1720570200000|2024-07-10 00:10:00|138444|138244|138422|138222|138460|138315|138365|138185|212
1720570500000|2024-07-10 00:15:00|138412|138212|138335|138135|138427|138275|138315|138134|206
1720570800000|2024-07-10 00:20:00|138352|138152|138332|138132|138390|138205|138255|138076|213
1720571100000|2024-07-10 00:25:00|138322|138122|138379|138179|138404|138245|138285|138105|195
1720571400000|2024-07-10 00:30:00|138383|138183|138371|138171|138400|138245|138325|138151|186
1720571700000|2024-07-10 00:35:00|138378|138178|138380|138180|138425|138275|138345|138164|187
1720572000000|2024-07-10 00:40:00|138370|138170|138384|138184|138414|138265|138335|138157|186
1720572300000|2024-07-10 00:45:00|138394|138194|138410|138210|138433|138285|138355|138176|178
1720572600000|2024-07-10 00:50:00|138408|138208|138412|138212|138447|138295|138365|138187|189
1720572900000|2024-07-10 00:55:00|138437|138237|138415|138215|138442|138285|138365|138191|210
1720573200000|2024-07-10 01:00:00|138400|138200|138397|138197|138430|138275|138335|138157|210
1720573500000|2024-07-10 01:05:00|138377|138177|138471|138271|138498|138345|138345|138170|216
1720573800000|2024-07-10 01:10:00|138472|138272|138505|138305|138519|138365|138435|138254|219
1720574100000|2024-07-10 01:15:00|138480|138280|138548|138348|138590|138425|138455|138280|207
1720574400000|2024-07-10 01:20:00|138559|138359|138558|138358|138625|138465|138505|138328|215
1720574700000|2024-07-10 01:25:00|138535|138435|138581|138381|138615|138465|138535|138355|196
1720575000000|2024-07-10 01:30:00|138587|138387|138622|138422|138641|138485|138535|138362|213
1720575300000|2024-07-10 01:35:00|138623|138423|138584|138384|138661|138505|138545|138370|197
1720575600000|2024-07-10 01:40:00|138589|138389|138515|138415|138613|138465|138515|138339|205
1720575900000|2024-07-10 01:45:00|138536|138336|138535|138335|138570|138405|138475|138299|206
1720576200000|2024-07-10 01:50:00|138561|138361|138500|138300|138571|138425|138445|138268|212
1720576500000|2024-07-10 01:55:00|138525|138325|138501|138301|138536|138375|138405|138230|225
1720576800000|2024-07-10 02:00:00|138502|138302|138443|138243|138551|138405|138415|138243|234
1720577100000|2024-07-10 02:05:00|138452|138252|138438|138238|138490|138325|138405|138226|211
1720577400000|2024-07-10 02:10:00|138451|138251|138494|138294|138504|138355|138395|138216|209
1720577700000|2024-07-10 02:15:00|138476|138276|138486|138286|138494|138345|138415|138234|193
1720578000000|2024-07-10 02:20:00|138480|138280|138502|138302|138524|138375|138425|138250|198
1720578300000|2024-07-10 02:25:00|138500|138300|138501|138301|138526|138375|138455|138280|201
1720578600000|2024-07-10 02:30:00|138495|138295|138507|138307|138530|138375|138455|138271|170
1720578900000|2024-07-10 02:35:00|138502|138302|138506|138306|138527|138365|138455|138261|178
1720579200000|2024-07-10 02:40:00|138455|138355|138470|138270|138507|138355|138405|138224|197
1720579500000|2024-07-10 02:45:00|138442|138242|138468|138268|138473|138325|138405|138222|162
1720579800000|2024-07-10 02:50:00|138448|138248|138461|138261|138480|138325|138425|138231|152
1720580100000|2024-07-10 02:55:00|138459|138259|138440|138240|138480|138325|138405|138224|159
1720580400000|2024-07-10 03:00:00|138455|138255|138457|138257|138487|138335|138415|138224|167
1720580700000|2024-07-10 03:05:00|138463|138263|138434|138234|138483|138325|138415|138234|154
1720581000000|2024-07-10 03:10:00|138458|138258|138431|138231|138462|138305|138395|138224|140
1720581300000|2024-07-10 03:15:00|138455|138255|138477|138277|138504|138345|138395|138225|189
1720581600000|2024-07-10 03:20:00|138502|138302|138460|138260|138502|138345|138425|138241|173
1720581900000|2024-07-10 03:25:00|138459|138259|138389|138189|138472|138315|138335|138153|205
1720582200000|2024-07-10 03:30:00|138413|138213|138393|138193|138422|138265|138355|138178|163
1720582500000|2024-07-10 03:35:00|138379|138179|138407|138207|138442|138285|138345|138157|158
1720582800000|2024-07-10 03:40:00|138404|138204|138369|138169|138435|138285|138355|138169|146
1720583100000|2024-07-10 03:45:00|138395|138195|138377|138177|138411|138255|138335|138160|159
1720583400000|2024-07-10 03:50:00|138401|138201|138403|138203|138438|138285|138355|138177|162
1720583700000|2024-07-10 03:55:00|138396|138196|138407|138207|138438|138275|138365|138186|155
1720584000000|2024-07-10 04:00:00|138409|138209|138350|138150|138423|138265|138315|138139|209
1720584300000|2024-07-10 04:05:00|138349|138149|138369|138169|138395|138235|138315|138137|196
1720584600000|2024-07-10 04:10:00|138393|138193|138400|138200|138406|138255|138335|138156|191
1720584900000|2024-07-10 04:15:00|138385|138185|138385|138185|138411|138265|138345|138174|147
1720585200000|2024-07-10 04:20:00|138384|138184|138406|138206|138428|138265|138355|138175|152
1720585500000|2024-07-10 04:25:00|138394|138194|138383|138183|138420|138265|138355|138173|150
1720585800000|2024-07-10 04:30:00|138408|138208|138328|138128|138420|138265|138305|138128|199
1720586100000|2024-07-10 04:35:00|138353|138153|138298|138098|138353|138195|138235|138060|188
1720586400000|2024-07-10 04:40:00|138311|138111|138323|138123|138383|138205|138245|138073|210
1720586700000|2024-07-10 04:45:00|138349|138149|138338|138138|138366|138215|138295|138122|153
1720587000000|2024-07-10 04:50:00|138322|138122|138318|138118|138350|138195|138285|138106|149
1720587300000|2024-07-10 04:55:00|138343|138143|138340|138140|138380|138225|138245|138070|208
1720587600000|2024-07-10 05:00:00|138287|138087|138314|138114|138330|138175|138225|138055|196
1720587900000|2024-07-10 05:05:00|138315|138115|138325|138125|138355|138195|138255|138084|204
1720588200000|2024-07-10 05:10:00|138328|138128|138315|138115|138351|138195|138275|138095|166
1720588500000|2024-07-10 05:15:00|138320|138120|138350|138150|138378|138225|138285|138111|176
1720588800000|2024-07-10 05:20:00|138377|138177|138354|138154|138386|138235|138325|138147|142
1720589100000|2024-07-10 05:25:00|138379|138179|138386|138186|138390|138235|138305|138127|206
1720589400000|2024-07-10 05:30:00|138388|138188|138367|138167|138414|138255|138150|137950|174
1720589700000|2024-07-10 05:35:00|138365|138165|138356|138156|138391|138191|138250|138050|112
1720590000000|2024-07-10 05:40:00|138377|138177|138357|138157|138377|138177|138340|138140|90
1720590300000|2024-07-10 05:45:00|138348|138148|138310|138110|138370|138170|138310|138110|103
1720590600000|2024-07-10 05:50:00|138330|138130|138332|138132|138360|138160|138302|138102|115
1720590900000|2024-07-10 05:55:00|138331|138131|138351|138151|138380|138180|138325|138125|113
1720591200000|2024-07-10 06:00:00|138337|138137|138344|138144|138361|138161|138330|138130|105
1720591500000|2024-07-10 06:05:00|138337|138137|138305|138105|138342|138185|138255|138089|134
1720591800000|2024-07-10 06:10:00|138265|138165|138318|138118|138356|138195|138265|138099|124
1720592100000|2024-07-10 06:15:00|138326|138126|138272|138072|138362|138185|138225|138068|152
1720592400000|2024-07-10 06:20:00|138277|138077|138267|138067|138293|138145|138215|138039|198
1720592700000|2024-07-10 06:25:00|138291|138091|138305|138105|138348|138195|138255|138069|195
1720593000000|2024-07-10 06:30:00|138315|138115|138304|138104|138343|138195|138255|138086|192
1720593300000|2024-07-10 06:35:00|138315|138115|138302|138102|138333|138185|138255|138091|128
1720593600000|2024-07-10 06:40:00|138300|138100|138306|138106|138326|138126|138296|138096|87
1720593900000|2024-07-10 06:45:00|138316|138116|138339|138139|138348|138185|138275|138102|111
1720594200000|2024-07-10 06:50:00|138325|138125|138280|138180|138567|138367|138279|138118|104
1720594500000|2024-07-10 06:55:00|138330|138130|138298|138098|138340|138195|138256|138098|89
1720594800000|2024-07-10 07:00:00|138300|138100|138291|138091|138320|138170|138240|138077|85
1720595100000|2024-07-10 07:05:00|138290|138090|138293|138093|138320|138170|138250|138084|84
1720595400000|2024-07-10 07:10:00|138294|138094|138286|138086|138320|138170|138255|138086|77
1720595700000|2024-07-10 07:15:00|138310|138100|138299|138099|138330|138185|138255|138086|81
1720596000000|2024-07-10 07:20:00|138265|138165|138268|138068|138310|138165|138223|138065|82
1720596300000|2024-07-10 07:25:00|138280|138080|138269|138069|138290|138145|138221|138061|98
1720596600000|2024-07-10 07:30:00|138265|138065|138235|138135|138290|138145|138221|138065|102
1720596900000|2024-07-10 07:35:00|138225|138125|138276|138076|138340|138138|138224|138020|96
1720597200000|2024-07-10 07:40:00|138245|138145|138310|138110|138330|138177|138237|138074|105
1720597500000|2024-07-10 07:45:00|138307|138107|138314|138114|138330|138181|138260|138099|117
1720597800000|2024-07-10 07:50:00|138320|138120|138329|138129|138340|138185|138257|138102|109
1720598100000|2024-07-10 07:55:00|138326|138126|138253|138153|138350|138186|138251|138100|112
1720598400000|2024-07-10 08:00:00|138255|138155|138265|138165|138340|138183|138255|138105|106
1720598700000|2024-07-10 08:05:00|138317|138117|138350|138150|138350|138200|138265|138115|105
1720599000000|2024-07-10 08:10:00|138345|138145|138373|138173|138430|138241|138300|138110|108
1720599300000|2024-07-10 08:15:00|138371|138171|138374|138174|138410|138240|138307|138151|106
1720599600000|2024-07-10 08:20:00|138376|138176|138386|138186|138400|138241|138334|138173|104
1720599900000|2024-07-10 08:25:00|138390|138190|138410|138210|138435|138277|138337|138185|80
1720600200000|2024-07-10 08:30:00|138408|138208|138398|138198|138411|138260|138354|138194|67
1720600500000|2024-07-10 08:35:00|138357|138257|138370|138170|138405|138257|138318|138150|81
1720600800000|2024-07-10 08:40:00|138360|138160|138302|138102|138430|138185|138300|138100|108
1720601100000|2024-07-10 08:45:00|138299|138099|138308|138108|138320|138162|138249|138090|82
1720601400000|2024-07-10 08:50:00|138320|138120|138290|138090|138330|138155|138253|138088|99
1720601700000|2024-07-10 08:55:00|138295|138095|138299|138099|138325|138154|138250|138086|77
1720602000000|2024-07-10 09:00:00|138298|138098|138317|138117|138340|138171|138253|138092|83
1720602300000|2024-07-10 09:05:00|138319|138119|138323|138123|138335|138180|138272|138108|60
1720602600000|2024-07-10 09:10:00|138326|138126|138307|138107|138335|138182|138268|138107|69
1720602900000|2024-07-10 09:15:00|138311|138111|138317|138117|138320|138168|138261|138103|71
1720603200000|2024-07-10 09:20:00|138318|138118|138301|138101|138325|138125|138300|138100|63
1720603500000|2024-07-10 09:25:00|138300|138100|138318|138118|138380|138174|138270|138060|74
1720603800000|2024-07-10 09:30:00|138319|138119|138349|138149|138360|138160|138319|138119|69
1720604100000|2024-07-10 09:35:00|138346|138146|138360|138160|138360|138160|138340|138140|52
1720604400000|2024-07-10 09:40:00|138348|138148|138359|138159|138370|138170|138336|138136|75
1720604700000|2024-07-10 09:45:00|138357|138157|138351|138151|138420|138170|138350|138110|63
1720605000000|2024-07-10 09:50:00|138355|138155|138357|138157|138375|138175|138353|138153|59
1720605300000|2024-07-10 09:55:00|138356|138156|138365|138165|138375|138175|138354|138154|38
1720605600000|2024-07-10 10:00:00|138371.5|138171.5|138362|138162|138380|138180|138354|138154|53
1720605900000|2024-07-10 10:05:00|138365|138165|138361|138161|138390|138190|138361|138150|82
1720606200000|2024-07-10 10:10:00|138360|138160|138368|138168|138385|138185|138359|138159|105
1720606500000|2024-07-10 10:15:00|138367|138167|138361|138161|138380|138180|138355|138155|70
1720606800000|2024-07-10 10:20:00|138364|138164|138359|138159|138380|138180|138358|138158|70
1720607100000|2024-07-10 10:25:00|138361|138161|138369|138169|138380|138180|138355|138155|54
1720607400000|2024-07-10 10:30:00|138365|138165|138355|138155|138430|138175|138348|138100|80
1720607700000|2024-07-10 10:35:00|138360|138160|138364|138164|138380|138180|138353|138153|63
1720608000000|2024-07-10 10:40:00|138365|138165|138365|138165|138380|138180|138356|138156|68
1720608300000|2024-07-10 10:45:00|138360|138160|138389.5|138189.5|138395|138195|138356|138156|77
1720608600000|2024-07-10 10:50:00|138377|138177|138388|138188|138400|138200|138377|138177|61
1720608900000|2024-07-10 10:55:00|138376|138176|138384|138184|138460|138195|138376|138140|53
1720609200000|2024-07-10 11:00:00|138388|138188|138388|138188|138410|138210|138382|138182|75
1720609500000|2024-07-10 11:05:00|138385|138185|138385|138185|138400|138200|138376|138176|82
1720609800000|2024-07-10 11:10:00|138382|138182|138390|138190|138400.5|138200.5|138380|138180|93
1720610100000|2024-07-10 11:15:00|138389.5|138189.5|138370|138170|138410|138200|138364|138164|59
1720610400000|2024-07-10 11:20:00|138371|138171|138365|138165|138390|138190|138361|138161|72
1720610700000|2024-07-10 11:25:00|138385.5|138185.5|138369|138169|138390|138190|138362|138162|55
1720611000000|2024-07-10 11:30:00|138371|138171|138360|138160|138390|138215|138315|138146|73
1720611300000|2024-07-10 11:35:00|138315|138215|138332|138132|138360|138215|138315|138127|80
1720611600000|2024-07-10 11:40:00|138342.5|138142.5|138317|138117|138350|138150|138299|138099|70
1720611900000|2024-07-10 11:45:00|138311|138111|138307|138107|138330|138165|138265|138099|101
1720612200000|2024-07-10 11:50:00|138301|138101|138275|138075|138320|138155|138235|138070|94
1720612500000|2024-07-10 11:55:00|138283.5|138083.5|138277|138077|138290|138135|138235|138069|96
1720612800000|2024-07-10 12:00:00|138275|138075|138278|138078|138350|138150|138235|138073|87
1720613100000|2024-07-10 12:05:00|138276|138076|138284|138084|138360|138145|138235|138040|88
1720613400000|2024-07-10 12:10:00|138285|138085|138297|138097|138310|138155|138255|138084|64
1720613700000|2024-07-10 12:15:00|138293|138093|138282|138082|138310|138155|138245|138080|66
1720614000000|2024-07-10 12:20:00|138281|138081|138256|138056|138295|138145|138245|138056|78
1720614300000|2024-07-10 12:25:00|138258|138058|138255|138055|138300|138105|138205|138037|95
1720614600000|2024-07-10 12:30:00|138249|138049|138195|138095|138270|138125|138195|138042|56
1720614900000|2024-07-10 12:35:00|138240|138040|138241.5|138041.5|138265|138115|138195|138032|104
1720615200000|2024-07-10 12:40:00|138242|138042|138240|138040|138260|138105|138195|138036|70
1720615500000|2024-07-10 12:45:00|138238|138038|138238|138038|138250|138105|138195|138035|54
1720615800000|2024-07-10 12:50:00|138242|138042|138245.5|138045.5|138250|138095|138195|138035|64
1720616100000|2024-07-10 12:55:00|138250|138050|138232|138032|138250|138095|138195|138030|55
1720616400000|2024-07-10 13:00:00|138236|138036|138250|138050|138255|138095|138195|138032|73
1720616700000|2024-07-10 13:05:00|138247|138047|138249|138049|138260|138105|138205|138042|63
1720617000000|2024-07-10 13:10:00|138255|138055|138251|138051|138273|138115|138200|138046|83
1720617300000|2024-07-10 13:15:00|138252|138052|138250|138050|138270|138070|138246|138046|56
1720617600000|2024-07-10 13:20:00|138253|138053|138271|138071|138290|138135|138215|138053|99
1720617900000|2024-07-10 13:25:00|138269|138069|138266|138066|138300|138100|138257|138057|64
1720618200000|2024-07-10 13:30:00|138267|138067|138274|138074|138305|138155|138245|138067|106
1720618500000|2024-07-10 13:35:00|138282|138082|138290|138090|138295|138095|138265|138065|82
1720618800000|2024-07-10 13:40:00|138292|138092|138278|138078|138300|138100|138269|138069|86
1720619100000|2024-07-10 13:45:00|138275|138075|138295|138095|138320|138120|138272|138072|83
1720619400000|2024-07-10 13:50:00|138291|138091|138288|138088|138315|138165|138255|138083|98
1720619700000|2024-07-10 13:55:00|138294|138094|138310|138110|138315|138115|138272|138072|100
1720620000000|2024-07-10 14:00:00|138293|138093|138285|138085|138315|138115|138271.5|138071.5|84
1720620300000|2024-07-10 14:05:00|138269|138069|138267|138067|138300|138100|138258.5|138058.5|100
1720620600000|2024-07-10 14:10:00|138268.5|138068.5|138269|138069|138290|138090|138262.5|138062.5|97
1720620900000|2024-07-10 14:15:00|138267|138067|138260.5|138060.5|138290|138090|138259|138059|78
1720621200000|2024-07-10 14:20:00|138265|138065|138268|138068|138300|138145|138245|138060.5|84
1720621500000|2024-07-10 14:25:00|138267|138067|138261|138061|138295|138135|138235|138057|89
1720621800000|2024-07-10 14:30:00|138259|138059|138280|138080|138310|138110|138259|138059|87
1720622100000|2024-07-10 14:35:00|138285|138085|138295|138095|138315|138115|138267|138067|76
1720622400000|2024-07-10 14:40:00|138285|138085|138306|138106|138345|138145|138282|138082|74
1720622700000|2024-07-10 14:45:00|138307|138107|138315|138115|138335|138135|138286|138086|62
1720623000000|2024-07-10 14:50:00|138313|138113|138343|138143|138365|138165|138300|138100|103
1720623300000|2024-07-10 14:55:00|138342|138142|138327|138127|138360|138160|138300|138100|75
1720623600000|2024-07-10 15:00:00|138328|138128|138350|138150|138360|138160|138294|138094|87
1720623900000|2024-07-10 15:05:00|138349|138149|138286|138086|138360|138160|138286|138086|61
1720624200000|2024-07-10 15:10:00|138325|138125|138292|138092|138360|138135|138263|138050|58
1720624500000|2024-07-10 15:15:00|138298|138098|138282|138082|138320|138120|138273|138073|51
1720624800000|2024-07-10 15:20:00|138280|138080|138296|138096|138310|138110|138263|138060|85
1720625100000|2024-07-10 15:25:00|138295|138095|138232|138032|138300|138100|138232|138032|67
1720625400000|2024-07-10 15:30:00|138231|138031|138250|138050|138280|138080|138228|138028|76
1720625700000|2024-07-10 15:35:00|138246|138046|138241|138041|138270|138125|138205|138038|65
1720626000000|2024-07-10 15:40:00|138243|138043|138238|138038|138266|138066|138211|138011|32
1720626300000|2024-07-10 15:45:00|138250|138050|138228|138028|138260|138115|138215|138027|32
1720626600000|2024-07-10 15:50:00|138240|138040|138224|138024|138261|138115|138215|138024|70
1720626900000|2024-07-10 15:55:00|138230|138030|138235|138035|138250|138095|138195|138019|60
1720627200000|2024-07-10 16:00:00|138234|138034|138225|138025|138300|138100|138222|138022|46
1720627500000|2024-07-10 16:05:00|138263|138063|138241|138041|138263|138063|138216|138016|69
1720627800000|2024-07-10 16:10:00|138240|138040|138223|138023|138260|138105|138195|138023|34
1720628100000|2024-07-10 16:15:00|138230|138030|138228|138028|138250|138050|138222|138022|19
1720628400000|2024-07-10 16:20:00|138240|138040|138260|138060|138260|138060|138225|138025|24
1720628700000|2024-07-10 16:25:00|138230|138030|138211|138011|138270|138045|138200|137960|64
1720629000000|2024-07-10 16:30:00|138245|138045|138220|138020|138250|138050|138203|138003|39
1720629300000|2024-07-10 16:35:00|138217|138017|138224|138024|138240|138040|138207|138007|58
1720629600000|2024-07-10 16:40:00|138222|138022|138240|138040|138310|138055|138219|138000|39
1720629900000|2024-07-10 16:45:00|138260|138060|138244|138044|138260|138060|138237|138037|17
1720630200000|2024-07-10 16:50:00|138242|138042|138251|138051|138310|138070|138242|138000|46
1720630500000|2024-07-10 16:55:00|138260|138060|138245|138045|138260|138060|138240|138040|21
1720630800000|2024-07-10 17:00:00|138250|138050|138250|138050|138255|138055|138245|138045|11
1720631100000|2024-07-10 17:05:00|138225|138025|138240|138040|138240|138040|138215|138015|6
1720631400000|2024-07-10 17:10:00|138225|138025|138215|138015|138230|138030|138215|138015|8
1720631700000|2024-07-10 17:15:00|138220|138020|138215|138015|138220|138020|138215|138015|10
1720632000000|2024-07-10 17:20:00|138220|138020|138230|138030|138230|138030|138220|138020|7
1720632300000|2024-07-10 17:25:00|138235|138035|138250|138050|138250|138050|138215|138015|9
1720632600000|2024-07-10 17:30:00|138245|138045|138250|138050|138255|138055|138240|138040|5
1720632900000|2024-07-10 17:35:00|138255|138055|138265|138065|138320|138065|138250|138000|6
1720633200000|2024-07-10 17:40:00|138260|138060|138255|138055|138265|138065|138255|138055|8
1720633500000|2024-07-10 17:45:00|138260|138060|138260|138060|138260|138060|138255|138055|7
1720633800000|2024-07-10 17:50:00|138255|138055|138260|138060|138265|138065|138255|138055|10
1720634100000|2024-07-10 17:55:00|138265|138065|138265|138065|138265|138065|138265|138065|1
1720634400000|2024-07-10 18:00:00|138260|138060|138260|138060|138260|138060|138260|138060|1
1720634700000|2024-07-10 18:05:00|138255|138055|138270|138070|138270|138070|138255|138055|8
1720635000000|2024-07-10 18:10:00|138280|138080|138285|138085|138290|138090|138270|138070|10
1720635300000|2024-07-10 18:15:00|138280|138080|138280|138080|138290|138090|138275|138075|5
1720635600000|2024-07-10 18:20:00|138270|138070|138275|138075|138330|138080|138270|138020|8
1720635900000|2024-07-10 18:25:00|138285|138085|138285|138085|138290|138090|138280|138080|5
1720636200000|2024-07-10 18:30:00|138280|138080|138260|138060|138280|138080|138250|138050|6
1720636500000|2024-07-10 18:35:00|138280|138080|138275|138075|138280|138080|138260|138060|7
1720636800000|2024-07-10 18:40:00|138285|138085|138280|138080|138285|138085|138270|138070|5
1720637100000|2024-07-10 18:45:00|138275|138075|138290|138090|138370|138170|138270|138070|14
1720637400000|2024-07-10 18:50:00|138280|138080|138280|138080|138280|138080|138280|138080|1
1720637700000|2024-07-10 18:55:00|138290|138090|138275|138075|138290|138090|138275|138075|8
1720638000000|2024-07-10 19:00:00|138265|138065|138270|138070|138280|138070|138260|138050|6
1720638300000|2024-07-10 19:05:00|138265|138065|138260|138060|138265|138065|138255|138055|4
1720638600000|2024-07-10 19:10:00|138245|138045|138250|138050|138250|138050|138245|138045|2
1720638900000|2024-07-10 19:15:00|138240|138040|138240|138040|138240|138040|138235|138035|3
1720639200000|2024-07-10 19:20:00|138230|138030|138230|138030|138230|138030|138230|138030|1
1720639500000|2024-07-10 19:25:00|138290|137970|138225|138025|138290|138050|138225|137970|4
1720639800000|2024-07-10 19:30:00|138210|138010|138200|138000|138210|138010|138195|137995|6
1720640100000|2024-07-10 19:35:00|138210|138010|138190|137990|138210|138010|138190|137990|5
1720640400000|2024-07-10 19:40:00|138180|137980|138195|137995|138200|138000|138180|137980|11
1720640700000|2024-07-10 19:45:00|138200|138000|138195|137995|138260|138000|138190|137940|4
1720641000000|2024-07-10 19:50:00|138180|137980|138180|137980|138195|137995|138180|137980|4
1720656000000|2024-07-11 00:00:00|138187|137987|137979|137779|138254|138105|137935|137772|272
1720656300000|2024-07-11 00:05:00|137983|137783|137946|137746|137990|137835|137875|137718|320
1720656600000|2024-07-11 00:10:00|137954|137754|137937|137737|137960|137805|137845|137682|296
1720656900000|2024-07-11 00:15:00|137943|137743|138013|137813|138019|137865|137885|137727|318
1720657200000|2024-07-11 00:20:00|138023|137823|138050|137850|138104|137935|137965|137805|336
1720657500000|2024-07-11 00:25:00|138057|137857|138066|137866|138070|137915|137985|137822|274
1720657800000|2024-07-11 00:30:00|138070|137870|138085|137885|138116|137975|138025|137864|323
1720658100000|2024-07-11 00:35:00|138072|137872|138028|137828|138100|137935|137985|137827|228
1720658400000|2024-07-11 00:40:00|138033|137833|138004|137804|138043|137885|137955|137771|236
1720658700000|2024-07-11 00:45:00|138008|137808|137986|137786|138008|137855|137925|137758|234
1720659000000|2024-07-11 00:50:00|137988|137788|138010|137810|138036|137885|137935|137779|267
1720659300000|2024-07-11 00:55:00|138018|137818|137999|137799|138025|137875|137945|137787|253
1720659600000|2024-07-11 01:00:00|138000|137800|138046|137846|138071|137915|137935|137779|290
1720659900000|2024-07-11 01:05:00|138052|137852|138045|137845|138057|137905|137975|137815|270
1720660200000|2024-07-11 01:10:00|138053|137853|138115|137915|138125|137965|138005|137844|283
1720660500000|2024-07-11 01:15:00|138107|137907|138132|137932|138154|137985|138045|137886|281
1720660800000|2024-07-11 01:20:00|138128.5|137928.5|138156|137956|138181|138055|138085|137919|287
1720661100000|2024-07-11 01:25:00|138155|137955|138087|137887|138155|137995|138035|137877|250
1720661400000|2024-07-11 01:30:00|138093|137893|138014|137814|138098|137925|137895|137737|292
1720661700000|2024-07-11 01:35:00|138009|137809|138011|137811|138015|137865|137945|137783|252
1720662000000|2024-07-11 01:40:00|138013|137813|137955|137755|138055|137905|137935|137755|285
1720662300000|2024-07-11 01:45:00|137984|137784|137846|137646|137984|137805|137755|137598|354
1720662600000|2024-07-11 01:50:00|137849.5|137649.5|137864|137664|137892|137745|137785|137623|329
1720662900000|2024-07-11 01:55:00|137867|137667|137832.5|137632.5|137877|137725|137705|137547|347
1720663200000|2024-07-11 02:00:00|137834|137634|137825|137625|137871|137715|137775|137618|337
1720663500000|2024-07-11 02:05:00|137815|137615|137876|137676|137882|137735|137765|137603|272
1720663800000|2024-07-11 02:10:00|137881|137681|137788|137588|137887|137735|137735|137577|323
1720664100000|2024-07-11 02:15:00|137796|137596|137772|137572|137807|137655|137645|137490|325
1720664400000|2024-07-11 02:20:00|137774|137574|137778|137578|137781|137625|137645|137490|299
1720664700000|2024-07-11 02:25:00|137771|137571|137743|137543|137784|137635|137665|137500|327
1720665000000|2024-07-11 02:30:00|137747|137547|137778|137578|137785|137625|137685|137526|303
1720665300000|2024-07-11 02:35:00|137782|137582|137790|137590|137791|137645|137715|137558|284
1720665600000|2024-07-11 02:40:00|137785|137585|137758|137558|137802|137655|137715|137555|253
1720665900000|2024-07-11 02:45:00|137760|137560|137724|137524|137785|137625|137675|137513|265
1720666200000|2024-07-11 02:50:00|137715|137515|137776|137576|137780|137635|137665|137502|288
1720666500000|2024-07-11 02:55:00|137771|137571|137815|137615|137827|137675|137745|137571|283
1720666800000|2024-07-11 03:00:00|137820|137620|137815|137615|137835|137685|137755|137594|267
1720667100000|2024-07-11 03:05:00|137808|137608|137790|137590|137829|137685|137735|137572|262
1720667400000|2024-07-11 03:10:00|137786|137586|137784|137584|137795|137645|137715|137561|227
1720667700000|2024-07-11 03:15:00|137782|137582|137707|137507|137784|137625|137655|137494|228
1720668000000|2024-07-11 03:20:00|137694|137494|137655|137455|137710|137515|137565|137403|330
1720668300000|2024-07-11 03:25:00|137656|137456|137674|137474|137689|137535|137605|137449|272
1720668600000|2024-07-11 03:30:00|137668|137468|137713|137513|137725|137565|137615|137454|283
1720668900000|2024-07-11 03:35:00|137702.5|137502.5|137673|137473|137715|137565|137625|137463|220
1720669200000|2024-07-11 03:40:00|137670|137470|137646|137446|137715|137535|137575|137413|299
1720669500000|2024-07-11 03:45:00|137647|137447|137706|137506|137717|137565|137605|137447|243
1720669800000|2024-07-11 03:50:00|137707|137507|137695|137495|137717|137575|137645|137455|237
1720670100000|2024-07-11 03:55:00|137700|137500|137676|137476|137734|137555|137635|137435|252
1720670400000|2024-07-11 04:00:00|137686.5|137486.5|137703|137503|137712|137565|137635|137475|239
1720670700000|2024-07-11 04:05:00|137705|137505|137695|137495|137709|137555|137635|137471|205
1720671000000|2024-07-11 04:10:00|137701|137501|137691|137491|137705|137555|137645|137479|200
1720671300000|2024-07-11 04:15:00|137696|137496|137755|137555|137778|137615|137635|137472|279
1720671600000|2024-07-11 04:20:00|137756|137556|137739|137539|137785|137625|137695|137495|268
1720671900000|2024-07-11 04:25:00|137732.5|137532.5|137729|137529|137766|137615|137685|137514|177
1720672200000|2024-07-11 04:30:00|137742|137542|137742|137542|137753|137615|137685|137485|191
1720672500000|2024-07-11 04:35:00|137743|137543|137786|137586|137792|137645|137685|137495|201
1720672800000|2024-07-11 04:40:00|137784|137584|137757|137557|137798|137645|137685|137485|233
1720673100000|2024-07-11 04:45:00|137763|137563|137797|137597|137801|137645|137715|137515|269
1720673400000|2024-07-11 04:50:00|137795|137595|137788|137588|137810|137665|137745|137545|236
1720673700000|2024-07-11 04:55:00|137792|137592|137782|137582|137793|137635|137735|137535|193
1720674000000|2024-07-11 05:00:00|137790|137590|137770|137570|137797|137645|137715|137535|250
1720674300000|2024-07-11 05:05:00|137769.5|137569.5|137769|137569|137779|137635|137715|137525|187
1720674600000|2024-07-11 05:10:00|137761|137561|137779|137579|137782|137635|137705|137541|196
1720674900000|2024-07-11 05:15:00|137778|137578|137775|137575|137786|137635|137725|137555|257
1720675200000|2024-07-11 05:20:00|137780|137580|137776|137576|138100|137850|137715|137549|234
1720675500000|2024-07-11 05:25:00|137756|137556|137774|137574|137788|137635|137715|137551|235
1720675800000|2024-07-11 05:30:00|137782|137582|137742|137542|137795|137625|137705|137542|239
1720676100000|2024-07-11 05:35:00|137750|137550|137713|137513|137805|137605|137645|137484|230
1720676400000|2024-07-11 05:40:00|137709|137509|137700|137500|137785|137585|137665|137500|234
1720676700000|2024-07-11 05:45:00|137704|137504|137764.5|137564.5|137767|137615|137665|137502|229
1720677000000|2024-07-11 05:50:00|137765|137565|137745|137545|137775|137615|137695|137535|200
1720677300000|2024-07-11 05:55:00|137742|137542|137762|137562|137776|137615|137695|137530|226
1720677600000|2024-07-11 06:00:00|137766|137566|137720|137520|137774|137625|137675|137508|240
1720677900000|2024-07-11 06:05:00|137719|137519|137714|137514|137775|137595|137655|137486|251
1720678200000|2024-07-11 06:10:00|137715|137515|137782|137582|137785|137635|137675|137511|202
1720678500000|2024-07-11 06:15:00|137777|137577|137785|137585|137792|137645|137725|137558|245
1720678800000|2024-07-11 06:20:00|137715|137615|137730|137530|137795|137615|137675|137512|252
1720679100000|2024-07-11 06:25:00|137731|137531|137723|137523|137775|137585|137665|137502|270
1720679400000|2024-07-11 06:30:00|137730|137530|137823|137623|137843|137695|137685|137526|261
1720679700000|2024-07-11 06:35:00|137829|137629|137830|137630|137854|137705|137745|137545|242
1720680000000|2024-07-11 06:40:00|137827|137627|137820|137620|137834|137685|137715|137515|174
1720680300000|2024-07-11 06:45:00|137819|137619|137816|137616|137835|137685|137705|137505|145
1720680600000|2024-07-11 06:50:00|137815|137615|137705|137505|137843|137695|137705|137505|161
1720680900000|2024-07-11 06:55:00|137843|137643|137822|137622|137844|137695|137715|137515|155
1720681200000|2024-07-11 07:00:00|137821|137621|137786|137686|137831|137695|137730|137530|173
1720681500000|2024-07-11 07:05:00|137831|137631|137808|137608|137834|137690|137745|137545|195
1720681800000|2024-07-11 07:10:00|137812|137612|137818|137618|137837|137700|137735|137535|154
1720682100000|2024-07-11 07:15:00|137819|137619|137805|137605|137838|137700|137745|137545|149
1720682400000|2024-07-11 07:20:00|137803|137603|137745|137645|137807|137660|137735|137535|136
1720682700000|2024-07-11 07:25:00|137790.5|137590.5|137765|137565|137800|137645|137709|137515|160
1720683000000|2024-07-11 07:30:00|137764.5|137564.5|137750|137550|137800|137645|137702|137505|136
1720683300000|2024-07-11 07:35:00|137760|137560|137759|137559|137762|137615|137699|137505|156
1720683600000|2024-07-11 07:40:00|137757|137557|137776.5|137576.5|137787|137630|137709|137545|109
1720683900000|2024-07-11 07:45:00|137780|137580|137812|137612|137840|137689|137741|137575|167
1720684200000|2024-07-11 07:50:00|137765|137565|137817|137617|137830|137680|137755|137555|202
1720684500000|2024-07-11 07:55:00|137815|137615|137793|137593|137840|137696|137735|137535|193
1720684800000|2024-07-11 08:00:00|137792|137592|137790|137590|137815|137667|137725|137525|151
1720685100000|2024-07-11 08:05:00|137803|137603|137810|137610|137835|137688|137715|137515|163
1720685400000|2024-07-11 08:10:00|137766|137666|137823|137623|137830|137673|137765|137565|106
1720685700000|2024-07-11 08:15:00|137818|137618|137830|137630|137835|137686|137784|137560|93
1720686000000|2024-07-11 08:20:00|137832|137632|137850|137650|137910|137702|137788|137590|154
1720686300000|2024-07-11 08:25:00|137848|137648|137847|137647|137855|137703|137783|137625|127
1720686600000|2024-07-11 08:30:00|137841|137641|137879|137679|137950|137733|137793|137630|146
1720686900000|2024-07-11 08:35:00|137872|137672|137843|137743|137915|137764|137815|137615|161
1720687200000|2024-07-11 08:40:00|137844|137744|137809|137609|137900|137746|137761|137570|257
1720687500000|2024-07-11 08:45:00|137812|137612|137766|137566|137860|137707|137721|137566|261
1720687800000|2024-07-11 08:50:00|137775|137575|137778|137578|137795|137638|137703|137545|191
1720688100000|2024-07-11 08:55:00|137740|137640|137725|137525|137825|137641|137675|137490|176
1720688400000|2024-07-11 09:00:00|137726|137526|137741|137541|137825|137625|137671|137516|241
1720688700000|2024-07-11 09:05:00|137742|137542|137759|137559|137815|137615|137686|137534|246
1720689000000|2024-07-11 09:10:00|137761|137561|137767|137567|137835|137635|137713|137557|167
1720689300000|2024-07-11 09:15:00|137768|137568|137828|137628|137870|137690|137725|137550|206
1720689600000|2024-07-11 09:20:00|137833|137633|137824|137624|137850|137688|137760|137605|211
1720689900000|2024-07-11 09:25:00|137787|137687|137810|137610|137865|137688|137761|137605|163
1720690200000|2024-07-11 09:30:00|137806|137606|137822.5|137622.5|137845|137645|137806|137606|177
1720690500000|2024-07-11 09:35:00|137824.5|137624.5|137829|137629|137850|137650|137816|137616|130
1720690800000|2024-07-11 09:40:00|137830|137630|137830|137630|137855|137655|137815|137615|156
1720691100000|2024-07-11 09:45:00|137819|137619|137757|137557|137835|137635|137753|137553|281
1720691400000|2024-07-11 09:50:00|137758.5|137558.5|137735|137535|137805|137605|137730.5|137520|163
1720691700000|2024-07-11 09:55:00|137729|137529|137679|137479|137800|137600|137665.5|137440|232
1720692000000|2024-07-11 10:00:00|137678|137478|137719|137519|137760|137560|137677|137477|202
1720692300000|2024-07-11 10:05:00|137728|137528|137709.5|137509.5|137770|137535|137695|137460|180
1720692600000|2024-07-11 10:10:00|137707.5|137507.5|137725|137525|137740|137540|137692|137492|155
1720692900000|2024-07-11 10:15:00|137720|137520|137727|137527|137735|137535|137711|137511|137
1720693200000|2024-07-11 10:20:00|137718|137518|137715|137515|137735|137535|137694|137494|93
1720693500000|2024-07-11 10:25:00|137703|137503|137722|137522|137735|137535|137691|137491|129
1720693800000|2024-07-11 10:30:00|137725|137525|137750|137550|137750|137590|137683.5|137520|136
1720694100000|2024-07-11 10:35:00|137695.5|137595.5|137742|137542|137765|137598.5|137690|137517|170
1720694400000|2024-07-11 10:40:00|137738|137538|137795|137595|137840|137654.5|137690|137528|168
1720694700000|2024-07-11 10:45:00|137789|137589|137825|137625|137840|137681.5|137758.5|137575|180
1720695000000|2024-07-11 10:50:00|137826|137626|137813|137613|137835|137678.5|137773.5|137609|109
1720695300000|2024-07-11 10:55:00|137818|137618|137780|137580|137830|137675.5|137723.5|137569|182
1720695600000|2024-07-11 11:00:00|137775|137575|137766|137566|137790|137625.5|137718.5|137558|217
1720695900000|2024-07-11 11:05:00|137767|137567|137770|137570|137780|137619.5|137717.5|137563|144
1720696200000|2024-07-11 11:10:00|137773|137573|137797|137597|137805|137649.5|137720.5|137565|225
1720696500000|2024-07-11 11:15:00|137801|137601|137885|137685|137910|137740.5|137796.5|137590|186
1720696800000|2024-07-11 11:20:00|137882|137682|137882|137682|137900|137745.5|137845.5|137670|92
1720697100000|2024-07-11 11:25:00|137875|137675|137861|137661|137910|137755.5|137830|137630|219
1720697400000|2024-07-11 11:30:00|137836|137636|137815|137615|137860|137675.5|137766.5|137606|229
1720697700000|2024-07-11 11:35:00|137828|137628|137838|137638|137875|137675|137750.5|137540|156
1720698000000|2024-07-11 11:40:00|137837|137637|137870|137670|137885|137734.5|137821.5|137637|112
1720698300000|2024-07-11 11:45:00|137865|137665|137850|137650|137905|137719.5|137808.5|137650|97
1720698600000|2024-07-11 11:50:00|137849|137649|137847|137647|137875|137711.5|137811.5|137643|67
1720698900000|2024-07-11 11:55:00|137849|137649|137833|137633|137860|137715.5|137800.5|137628|78
1720699200000|2024-07-11 12:00:00|137839|137639|137860|137660|137920|137707.5|137802.5|137600|91
1720699500000|2024-07-11 12:05:00|137810.5|137710.5|137857|137657|137875|137712.5|137810.5|137642|70
1720699800000|2024-07-11 12:10:00|137855|137655|137895|137695|137960|137743.5|137806.5|137640|83
1720700100000|2024-07-11 12:15:00|137881|137681|137919|137719|137935|137779.5|137857.5|137681|66
1720700400000|2024-07-11 12:20:00|137920|137720|138015|137815|138070|137891.5|137877.5|137703|131
1720700700000|2024-07-11 12:25:00|138014|137814|137971.5|137871.5|138050|137929.5|137873.5|137675|134
1720701000000|2024-07-11 12:30:00|138023|137823|137330|137090|138085|137936.5|137098.5|136998.5|197
1720701300000|2024-07-11 12:35:00|137259|137059|137280|137080|137465|137270.5|137143.5|136940|209
1720701600000|2024-07-11 12:40:00|137287|137087|137130|136830|137410|137199.5|136917.5|136746|193
1720701900000|2024-07-11 12:45:00|136959|136759|137024|136824|137175|137000.5|136900|136670|228
1720702200000|2024-07-11 12:50:00|137032|136832|137062.5|136962.5|137120|136972.5|136891.5|136760|210
1720702500000|2024-07-11 12:55:00|137082|136882|137270|137060|137315|137115|137055.5|136865|183
1720702800000|2024-07-11 13:00:00|137193|136993|136952.5|136852.5|137250|137064.5|136952.5|136788|187
1720703100000|2024-07-11 13:05:00|137037|136837|136993|136793|137070|136880.5|136911.5|136725|181
1720703400000|2024-07-11 13:10:00|136956.5|136856.5|137014.5|136914.5|137075|136933.5|136844.5|136680|192
1720703700000|2024-07-11 13:15:00|137023|136823|137095|136895|137260|136990|136925|136800|189
1720704000000|2024-07-11 13:20:00|137099|136899|137124|136924|137170|136972.5|137009.5|136830|179
1720704300000|2024-07-11 13:25:00|137068.5|136968.5|137200|136990|137240|137096.5|137051.5|136850|176
1720704600000|2024-07-11 13:30:00|137210|136970|137170|136970|137280|137123.5|137096.5|136900|183
1720704900000|2024-07-11 13:35:00|137152.5|137052.5|137240|137000|137270|137096.5|137116.5|136950|178
1720705200000|2024-07-11 13:40:00|137220|137020|137180.5|137080.5|137330|137182.5|137178.5|136990|191
1720705500000|2024-07-11 13:45:00|137245|137045|137201|137001|137320|137119.5|137140.5|136970|182
1720705800000|2024-07-11 13:50:00|137203|137003|137079.5|136979.5|137310|137112.5|137074.5|136933|197
1720706100000|2024-07-11 13:55:00|137138|136938|137150|136950|137240|137009.5|137043.5|136895|186
1720706400000|2024-07-11 14:00:00|137132|136932|137093|136893|137250|137009.5|137010.5|136864|180
1720706700000|2024-07-11 14:05:00|137021.5|136921.5|137027|136827|137110|136949.5|136979.5|136805|195
1720707000000|2024-07-11 14:10:00|137050|136850|137080|136880|137250|137000|137001.5|136815|198
1720707300000|2024-07-11 14:15:00|137045|136845|137113|136913|137125|136977.5|137022.5|136825|234
1720707600000|2024-07-11 14:20:00|137112|136912|137099|136899|137160|137007.5|137025|136825|186
1720707900000|2024-07-11 14:25:00|137075.5|136975.5|137132.5|137032.5|137190|137032.5|137055|136855|164
1720708200000|2024-07-11 14:30:00|137165|136965|137208|137008|137295|137096.5|137112.5|136940|207
1720708500000|2024-07-11 14:35:00|137150.5|137050.5|137174|136974|137216|137078.5|137129.5|136974|155
1720708800000|2024-07-11 14:40:00|137138.5|137038.5|137190|136990|137275|137112.5|137137.5|136950|146
1720709100000|2024-07-11 14:45:00|137147.5|137047.5|137195|136995|137210|137066.5|137134.5|136967|172
1720709400000|2024-07-11 14:50:00|137140.5|137040.5|137075.5|136975.5|137195|137042.5|136999.5|136825|176
1720709700000|2024-07-11 14:55:00|137093|136893|137105|136905|137160|136977.5|137024.5|136850|172
1720710000000|2024-07-11 15:00:00|137056.5|136956.5|137056.5|136956.5|137125|136983.5|137046.5|136874|154
1720710300000|2024-07-11 15:05:00|137105|136905|137005|136805|137120|136965.5|136991.5|136805|142
1720710600000|2024-07-11 15:10:00|137003|136803|136992|136792|137070|136898.5|136928.5|136780|147
1720710900000|2024-07-11 15:15:00|136988|136788|137050|136850|137115|136954.5|136940.5|136786|181
1720711200000|2024-07-11 15:20:00|137055|136855|137085|136885|137110|136933.5|137003|136803|131
1720711500000|2024-07-11 15:25:00|137035|136835|137053|136853|137085|136938.5|137018|136818|103
1720711800000|2024-07-11 15:30:00|137050|136850|137080|136880|137120|136974.5|137032.5|136848|117
1720712100000|2024-07-11 15:35:00|137063|136863|137078|136878|137100|136952.5|137023.5|136854|117
1720712400000|2024-07-11 15:40:00|137085|136885|137045|136845|137110|136938.5|137024.5|136837|131
1720712700000|2024-07-11 15:45:00|137057|136857|137055|136855|137150|136950|136981.5|136815|137
1720713000000|2024-07-11 15:50:00|137004.5|136904.5|136967.5|136867.5|137075|136919.5|136967.5|136830|124
1720713300000|2024-07-11 15:55:00|136959.5|136859.5|136980|136780|137035|136861.5|136905.5|136745|153
1720713600000|2024-07-11 16:00:00|136985|136785|137063|136863|137075|136916.5|136925.5|136773|118
1720713900000|2024-07-11 16:05:00|137075|136875|136979.5|136879.5|137145|136963.5|136979.5|136805|130
1720714200000|2024-07-11 16:10:00|137030|136830|136981.5|136881.5|137070|136883.5|136976.5|136802|98
1720714500000|2024-07-11 16:15:00|137032|136832|137040|136840|137055|136884.5|136980.5|136805|92
1720714800000|2024-07-11 16:20:00|137030|136830|137060|136860|137080|136909.5|136983.5|136821|111
1720715100000|2024-07-11 16:25:00|137065|136865|137084|136884|137160|136969.5|137001.5|136820|129
1720715400000|2024-07-11 16:30:00|137085|136885|137059|136859|137100|136935.5|137022.5|136853|76
1720715700000|2024-07-11 16:35:00|137093|136893|137007.5|136907.5|137115|136963.5|136972.5|136851|106
1720716000000|2024-07-11 16:40:00|137066|136866|137064|136864|137095|136923.5|137002.5|136845|95
1720716300000|2024-07-11 16:45:00|137070|136870|137046.5|136946.5|137115|136969.5|137012.5|136855|129
1720716600000|2024-07-11 16:50:00|137100|136900|137081|136881|137170|136947.5|137020.5|136830|210
1720716900000|2024-07-11 16:55:00|137035.5|136935.5|137053.5|136953.5|137105|136954.5|137002.5|136869|146
1720717200000|2024-07-11 17:00:00|137092|136892|137140|136940|137160|136994.5|137010.5|136890|64
1720717500000|2024-07-11 17:05:00|137094.5|136994.5|137140|136940|137145|136996.5|137082.5|136925|55
1720717800000|2024-07-11 17:10:00|137087.5|136987.5|137135|136935|137145|136998.5|137081.5|136925|67
1720718100000|2024-07-11 17:15:00|137085.5|136985.5|137140|136940|137140|136988.5|137081.5|136925|24
1720718400000|2024-07-11 17:20:00|137086.5|136986.5|137088.5|136988.5|137140|136997.5|137076.5|136915|55
1720718700000|2024-07-11 17:25:00|137092.5|136992.5|137115|136915|137165|137016.5|137070.5|136915|72
1720719000000|2024-07-11 17:30:00|137125|136925|137145|136945|137210|137002.5|137074.5|136860|43
1720719300000|2024-07-11 17:35:00|137125|136925|137150|136950|137170|137023.5|137080.5|136925|49
1720719600000|2024-07-11 17:40:00|137145|136945|137145|136945|137155|136998.5|137086.5|136935|53
1720719900000|2024-07-11 17:45:00|137150|136950|137180|136980|137200|137028.5|137113.5|136940|60
1720720200000|2024-07-11 17:50:00|137175|136975|137131.5|137031.5|137220|137038.5|137127.5|136940|74
1720720500000|2024-07-11 17:55:00|137128.5|137028.5|137135.5|137035.5|137185|137038.5|137125.5|136965|35
1720720800000|2024-07-11 18:00:00|137148.5|137048.5|137195|136995|137230|137049.5|137139.5|136980|51
1720721100000|2024-07-11 18:05:00|137139.5|137039.5|137094.5|136994.5|137260|137039.5|137089.5|136900|56
1720721400000|2024-07-11 18:10:00|137150|136940|137104.5|137004.5|137165|137007.5|137103.5|136940|41
1720721700000|2024-07-11 18:15:00|137103.5|137003.5|137155|136955|137160|137004.5|137098.5|136935|41
1720722000000|2024-07-11 18:20:00|137100.5|137000.5|137155|136955|137170|137019.5|137099.5|136935|41
1720722300000|2024-07-11 18:25:00|137105.5|137005.5|137145|136945|137165|137008.5|137105.5|136945|36
1720722600000|2024-07-11 18:30:00|137165|136965|137145|136945|137165|137007.5|137092.5|136935|46
1720722900000|2024-07-11 18:35:00|137140|136940|137145|136945|137230|137003.5|137093.5|136880|66
1720723200000|2024-07-11 18:40:00|137097.5|136997.5|137095.5|136995.5|137150|136999.5|137094.5|136925|68
1720723500000|2024-07-11 18:45:00|137094.5|136994.5|137100.5|137000.5|137155|137002.5|137093.5|136925|48
1720723800000|2024-07-11 18:50:00|137099.5|136999.5|137140|136940|137150|137000.5|137091.5|136925|68
1720724100000|2024-07-11 18:55:00|137087.5|136987.5|137120|136880|137140|136987.5|137025|136825|60
1720724400000|2024-07-11 19:00:00|137045.5|136945.5|137046.5|136946.5|137170|136955.5|137043.5|136840|43
1720724700000|2024-07-11 19:05:00|137043.5|136943.5|137130|136870|137130|136951.5|137039.5|136870|43
1720725000000|2024-07-11 19:10:00|137075|136875|137085|136885|137130|136900|137075|136870|14
1720725300000|2024-07-11 19:15:00|137075|136875|137120|136870|137120|136942.5|137029.5|136860|41
1720725600000|2024-07-11 19:20:00|137027.5|136927.5|137130|136870|137180|136959.5|137024.5|136840|49
1720725900000|2024-07-11 19:25:00|137049.5|136949.5|137054.5|136954.5|137130|136954.5|137042.5|136870|25
1720726200000|2024-07-11 19:30:00|137053.5|136953.5|137110|136880|137140|136953.5|137046.5|136880|39
1720726500000|2024-07-11 19:35:00|137047.5|136890|137035.5|136935.5|137130|136955.5|137015|136815|74
1720726800000|2024-07-11 19:40:00|137120|136870|137043.5|136943.5|137130|136943.5|137024.5|136850|131
1720727100000|2024-07-11 19:45:00|137120|136870|137039.5|136939.5|137140|136944.5|137015|136815|136
1720727400000|2024-07-11 19:50:00|137042.5|136942.5|137130|136870|137140|136942.5|137032.5|136850|119
1720727700000|2024-07-11 19:55:00|137042.5|136942.5|137020.5|136920.5|137140|136942.5|137012.5|136850|106
1720742400000|2024-07-12 00:00:00|136954|136754|136939|136739|137082|136945|136875|136675|331
1720742700000|2024-07-12 00:05:00|136966|136766|137141|136942|137190|137015|136924|136724|495
1720743000000|2024-07-12 00:10:00|137132|136932|137224|137024|137224|137075|137075|136897|471
1720743300000|2024-07-12 00:15:00|137219|137019|137105|137005|137225|137075|137095|136912|416
1720743600000|2024-07-12 00:20:00|137131|136931|137235|137035|137285|137125|137105|136927|471
1720743900000|2024-07-12 00:25:00|137252|137052|137233|137033|137257|137105|137165|136999|377
1720744200000|2024-07-12 00:30:00|137223|137023|137268|137068|137301|137145|137185|137007|409
1720744500000|2024-07-12 00:35:00|137254|137054|137295|137095|137325|137165|137215|137035|387
1720744800000|2024-07-12 00:40:00|137298|137098|137319|137119|137348|137195|137265|137076|368
1720745100000|2024-07-12 00:45:00|137298|137098|137291|137091|137320|137175|137235|137051|402
1720745400000|2024-07-12 00:50:00|137292|137092|137389|137189|137500|137300|137235|137054|473
1720745700000|2024-07-12 00:55:00|137391|137191|137413|137213|137535|137335|137345|137168|432
1720746000000|2024-07-12 01:00:00|137397|137197|137372|137172|137454|137305|137325|137140|412
1720746300000|2024-07-12 01:05:00|137373|137174|137398|137198|137425|137265|137315|137141|387
1720746600000|2024-07-12 01:10:00|137410|137210|137294|137194|137426|137275|137292|137133|394
1720746900000|2024-07-12 01:15:00|137292|137192|137445|137245|137469|137325|137292|137135|406
1720747200000|2024-07-12 01:20:00|137451|137251|137385|137185|137529|137385|137330|137154|433
1720747500000|2024-07-12 01:25:00|137390|137190|137455|137255|137516|137330|137334|137167|400
1720747800000|2024-07-12 01:30:00|137409|137309|137401|137301|137484|137319|137383|137205|376
1720748100000|2024-07-12 01:35:00|137418|137218|137505|137305|137537|137402|137391|137217|442
1720748400000|2024-07-12 01:40:00|137524|137324|137533|137333|137584|137435|137479|137311|421
1720748700000|2024-07-12 01:45:00|137560|137360|137485|137385|137560|137407|137450|137275|391
1720749000000|2024-07-12 01:50:00|137487|137387|137514|137314|137579|137433|137481|137301|378
1720749300000|2024-07-12 01:55:00|137532.5|137332.5|137495|137295|137535|137385|137430|137248|393
1720749600000|2024-07-12 02:00:00|137491|137291|137484|137384|137555|137405|137445|137268|366
1720749900000|2024-07-12 02:05:00|137483|137383|137512|137312|137552|137383|137413|137265|349
1720750200000|2024-07-12 02:10:00|137522|137322|137501|137401|137587|137425|137462|137304|316
1720750500000|2024-07-12 02:15:00|137538|137338|137471|137371|137601|137445|137465|137299|407
1720750800000|2024-07-12 02:20:00|137475|137375|137508|137308|137535|137385|137451|137281|381
1720751100000|2024-07-12 02:25:00|137474|137374|137451|137351|137545|137395|137431|137262|409
1720751400000|2024-07-12 02:30:00|137502|137302|137470|137370|137535|137395|137430|137262|405
1720751700000|2024-07-12 02:35:00|137529|137329|137498|137398|137564|137415|137466|137295|345
1720752000000|2024-07-12 02:40:00|137497|137397|137577|137377|137655|137475|137488|137318|374
1720752300000|2024-07-12 02:45:00|137554|137354|137598|137398|137612|137465|137504|137333|340
1720752600000|2024-07-12 02:50:00|137549|137449|137653|137453|137655|137503|137537|137366|379
1720752900000|2024-07-12 02:55:00|137652|137452|137548|137448|137654|137505|137548|137377|362
1720753200000|2024-07-12 03:00:00|137604|137404|137590|137390|137605|137455|137538|137362|338
1720753500000|2024-07-12 03:05:00|137592|137392|137563|137363|137595|137439|137520|137344|347
1720753800000|2024-07-12 03:10:00|137581.5|137381.5|137631|137431|137635|137485|137532|137358|334
1720754100000|2024-07-12 03:15:00|137627|137427|137606|137406|137635|137488|137559|137387|310
1720754400000|2024-07-12 03:20:00|137631|137431|137581|137381|137641|137495|137546|137374|368
1720754700000|2024-07-12 03:25:00|137576|137376|137566|137466|137611|137466|137545|137368|279
1720755000000|2024-07-12 03:30:00|137581|137381|137620|137420|137655|137505|137565|137381|316
1720755300000|2024-07-12 03:35:00|137606|137406|137588|137388|137626|137475|137552|137378|262
1720755600000|2024-07-12 03:40:00|137554|137454|137551|137451|137613|137465|137532|137357|377
1720755900000|2024-07-12 03:45:00|137572|137372|137608|137408|137634|137485|137554|137372|347
1720756200000|2024-07-12 03:50:00|137607.5|137407.5|137619.5|137419.5|137626|137475|137557|137382|320
1720756500000|2024-07-12 03:55:00|137620|137420|137544|137444|137621|137469|137530|137343|354
1720756800000|2024-07-12 04:00:00|137585|137385|137601|137401|137608|137458|137540|137362|339
1720757100000|2024-07-12 04:05:00|137574|137374|137541|137341|137600|137450|137500|137322|351
1720757400000|2024-07-12 04:10:00|137547|137347|137543|137343|137555|137409|137489|137311|321
1720757700000|2024-07-12 04:15:00|137517|137317|137535|137435|137588|137437|137493|137316|314
1720758000000|2024-07-12 04:20:00|137560|137360|137574|137374|137595|137445|137529|137356|295
1720758300000|2024-07-12 04:25:00|137566|137366|137591.5|137391.5|137597|137455|137525|137351|323
1720758600000|2024-07-12 04:30:00|137594|137394|137595|137395|137635|137478|137537|137365|392
1720758900000|2024-07-12 04:35:00|137607|137407|137594|137394|137625|137470|137544|137371|244
1720759200000|2024-07-12 04:40:00|137555|137455|137535|137435|137615|137455|137521|137345|357
1720759500000|2024-07-12 04:45:00|137585|137385|137579|137379|137595|137438|137525|137351|280
1720759800000|2024-07-12 04:50:00|137581|137381|137613|137413|137690|137490|137533|137356|320
1720760100000|2024-07-12 04:55:00|137605|137405|137595|137495|137675|137521|137575|137401|324
1720760400000|2024-07-12 05:00:00|137645|137445|137653|137453|137665|137518|137595|137415|258
1720760700000|2024-07-12 05:05:00|137637|137437|137642|137442|137685|137525|137591|137413|364
1720761000000|2024-07-12 05:10:00|137591|137491|137689|137489|137695|137544|137589|137413|322
1720761300000|2024-07-12 05:15:00|137685|137485|137654|137454|137695|137545|137617|137444|329
1720761600000|2024-07-12 05:20:00|137675|137475|137707|137607|137811|137668|137630|137455|429
1720761900000|2024-07-12 05:25:00|137734|137534|137751|137551|137769|137625|137475|137275|353
1720762200000|2024-07-12 05:30:00|137699|137599|137732.5|137532.5|137758|137617|137658|137482|347
1720762500000|2024-07-12 05:35:00|137681|137581|137728|137528|137750|137599|137675|137498|305
1720762800000|2024-07-12 05:40:00|137697|137597|137651|137551|137746|137598|137635|137459|337
1720763100000|2024-07-12 05:45:00|137683|137483|137701|137501|137751|137585|137642|137461|364
1720763400000|2024-07-12 05:50:00|137651|137551|137715|137515|137747|137585|137651|137475|300
1720763700000|2024-07-12 05:55:00|137690|137490|137697|137497|137735|137582|137642|137467|338
1720764000000|2024-07-12 06:00:00|137679|137479|137732|137532|137732|137565|137595|137422|287
1720764300000|2024-07-12 06:05:00|137715|137515|137690|137490|137745|137585|137641|137441|277
1720764600000|2024-07-12 06:10:00|137692|137492|137740|137540|137745|137595|137655|137476|230
1720764900000|2024-07-12 06:15:00|137723|137523|137742|137542|137769|137605|137685|137507|239
1720765200000|2024-07-12 06:20:00|137753|137553|137786|137586|137815|137645|137695|137516|256
1720765500000|2024-07-12 06:25:00|137769|137569|137817|137617|137831|137675|137695|137517|258
1720765800000|2024-07-12 06:30:00|137805|137605|137755|137655|137825|137655|137712|137512|219
1720766100000|2024-07-12 06:35:00|137776|137576|137797|137597|137815|137665|137755|137575|133
1720766400000|2024-07-12 06:40:00|137791|137591|137762|137562|137825|137665|137705|137560|163
1720766700000|2024-07-12 06:45:00|137763|137563|137739|137539|137784|137625|137685|137521|114
1720767000000|2024-07-12 06:50:00|137738|137538|137797|137597|137815|137668|137700|137538|176
1720767300000|2024-07-12 06:55:00|137812.5|137612.5|137795|137595|137825|137680|137755|137594|102
1720767600000|2024-07-12 07:00:00|137816|137616|137812|137612|137820|137670|137745|137586|158
1720767900000|2024-07-12 07:05:00|137795|137595|137749|137549|137835|137680|137705|137542|172
1720768200000|2024-07-12 07:10:00|137760|137560|137755|137555|137785|137631|137700|137537|113
1720768500000|2024-07-12 07:15:00|137756|137556|137757|137557|137785|137635|137710|137547|108
1720768800000|2024-07-12 07:20:00|137749|137549|137735|137535|137770|137620|137695|137531|180
1720769100000|2024-07-12 07:25:00|137748.5|137548.5|137750|137550|137755|137610|137695|137531|147
1720769400000|2024-07-12 07:30:00|137735|137535|137706.5|137506.5|137755|137600|137650|137480|154
1720769700000|2024-07-12 07:35:00|137707|137507|137699|137499|137725|137565|137645|137482|141
1720770000000|2024-07-12 07:40:00|137711.5|137511.5|137605|137405|137715|137560|137589|137360|160
1720770300000|2024-07-12 07:45:00|137584|137384|137535|137335|137605|137430|137470|137300|156
1720770600000|2024-07-12 07:50:00|137526|137326|137532|137332|137545.5|137400|137490|137320|117
1720770900000|2024-07-12 07:55:00|137531|137331|137555|137355|137640|137435|137495|137320|215
1720771200000|2024-07-12 08:00:00|137559|137359|137516|137316|137580|137430|137503|137303|180
1720771500000|2024-07-12 08:05:00|137520|137320|137509|137309|137545|137345|137425|137238|219
1720771800000|2024-07-12 08:10:00|137511|137311|137597|137397|137625|137462|137511|137311|166
1720772100000|2024-07-12 08:15:00|137584|137384|137479|137379|137605|137431|137479|137310|150
1720772400000|2024-07-12 08:20:00|137513|137313|137487|137287|137530|137369|137429|137270|138
1720772700000|2024-07-12 08:25:00|137474|137274|137475|137275|137495|137350|137424|137253|140
1720773000000|2024-07-12 08:30:00|137455|137255|137450|137250|137490|137326|137395|137224|177
1720773300000|2024-07-12 08:35:00|137454|137254|137380|137180|137464.5|137301|137367|137170|147
1720773600000|2024-07-12 08:40:00|137389|137189|137425|137225|137490|137235|137299|137136|192
1720773900000|2024-07-12 08:45:00|137395|137195|137434|137234|137455|137280|137360|137186|126
1720774200000|2024-07-12 08:50:00|137422|137222|137363|137163|137445|137249|137349|137163|151
1720774500000|2024-07-12 08:55:00|137380|137180|137350|137150|137420|137238|137306|137100|109
1720774800000|2024-07-12 09:00:00|137338|137138|137395|137195|137395|137241|137338|137138|113
1720775100000|2024-07-12 09:05:00|137378|137178|137415|137215|137440|137280|137375|137175|124
1720775400000|2024-07-12 09:10:00|137416.5|137216.5|137475|137275|137495|137313|137410|137212|124
1720775700000|2024-07-12 09:15:00|137474|137274|137485.5|137285.5|137495|137337|137437|137261|53
1720776000000|2024-07-12 09:20:00|137486|137286|137510|137310|137510|137356|137456|137270|93
1720776300000|2024-07-12 09:25:00|137505|137305|137500|137300|137575|137375|137489|137289|128
1720776600000|2024-07-12 09:30:00|137510|137310|137493|137293|137515|137356.5|137449.5|137288|112
1720776900000|2024-07-12 09:35:00|137503|137303|137520|137320|137535|137352.5|137452.5|137288|119
1720777200000|2024-07-12 09:40:00|137513|137313|137425|137225|137725|137525|137401.5|137222|160
1720777500000|2024-07-12 09:45:00|137426|137226|137495|137295|137515|137339.5|137424|137224|161
1720777800000|2024-07-12 09:50:00|137498|137298|137525.5|137325.5|137545|137395.5|137476.5|137292|144
1720778100000|2024-07-12 09:55:00|137532.5|137332.5|137525|137325|137550|137391.5|137491.5|137305|132
1720778400000|2024-07-12 10:00:00|137514|137314|137463|137263|137522.5|137376.5|137453|137253|137
1720778700000|2024-07-12 10:05:00|137468|137268|137475|137275|137490|137324.5|137404.5|137242|105
1720779000000|2024-07-12 10:10:00|137474|137274|137445|137245|137490|137334.5|137410.5|137238|126
1720779300000|2024-07-12 10:15:00|137463.5|137263.5|137439|137239|137470|137315.5|137415.5|137235|78
1720779600000|2024-07-12 10:20:00|137411.5|137311.5|137438|137238|137520|137311.5|137387.5|137200|119
1720779900000|2024-07-12 10:25:00|137442|137242|137450|137250|137465|137298.5|137396.5|137232|93
1720780200000|2024-07-12 10:30:00|137455|137255|137428|137228|137460|137298.5|137378.5|137218|115
1720780500000|2024-07-12 10:35:00|137418|137218|137427|137227|137445|137282.5|137377.5|137212|106
1720780800000|2024-07-12 10:40:00|137424|137224|137435|137235|137490|137284.5|137380.5|137170|129
1720781100000|2024-07-12 10:45:00|137425|137225|137445|137245|137445|137290|137377.5|137216|65
1720781400000|2024-07-12 10:50:00|137433|137233|137445|137245|137455|137300|137379.5|137224|125
1720781700000|2024-07-12 10:55:00|137438|137238|137435|137235|137450|137287.5|137361.5|137208|129
1720782000000|2024-07-12 11:00:00|137430|137230|137411|137211|137480|137280.5|137373.5|137160|91
1720782300000|2024-07-12 11:05:00|137425|137225|137440|137240|137450|137287.5|137372.5|137208|69
1720782600000|2024-07-12 11:10:00|137432|137232|137420|137220|137450|137300|137381.5|137220|73
1720782900000|2024-07-12 11:15:00|137421|137221|137426|137226|137445|137282.5|137378.5|137216|52
1720783200000|2024-07-12 11:20:00|137435|137235|137436|137236|137455|137298.5|137391.5|137224|98
1720783500000|2024-07-12 11:25:00|137445|137245|137431|137231|137500|137300|137385.5|137180|69
1720783800000|2024-07-12 11:30:00|137393.5|137293.5|137434|137234|137455|137293.5|137389.5|137228|81
1720784100000|2024-07-12 11:35:00|137432|137232|137440|137240|137445|137300|137385.5|137223|82
1720784400000|2024-07-12 11:40:00|137426|137226|137425|137225|137450|137286.5|137384.5|137218|68
1720784700000|2024-07-12 11:45:00|137426|137226|137419|137219|137490|137295|137382.5|137180|87
1720785000000|2024-07-12 11:50:00|137422|137222|137426|137226|137445|137295|137384.5|137217|66
1720785300000|2024-07-12 11:55:00|137427|137227|137423|137223|137445|137293.5|137391.5|137217|44
1720785600000|2024-07-12 12:00:00|137422|137222|137422|137222|137450|137292.5|137388.5|137219|56
1720785900000|2024-07-12 12:05:00|137424|137224|137395|137195|137440|137289.5|137364.5|137189|65
1720786200000|2024-07-12 12:10:00|137397|137197|137378|137178|137420|137263.5|137340.5|137166|99
1720786500000|2024-07-12 12:15:00|137347.5|137247.5|137353|137153|137405|137247.5|137322.5|137145|70
1720786800000|2024-07-12 12:20:00|137352|137152|137325|137125|137425|137225|137271.5|137098|76
1720787100000|2024-07-12 12:25:00|137301|137101|137363|137163|137455|137215.5|137287.5|137080|104
1720787400000|2024-07-12 12:30:00|137332|137132|137480|137190|137560|137315|137332|137120|138
1720787700000|2024-07-12 12:35:00|137418|137218|137455|137255|137490|137255|137355|137155|110
1720788000000|2024-07-12 12:40:00|137457|137257|137540|137340|137580|137453.5|137427|137227|138
1720788300000|2024-07-12 12:45:00|137507|137307|137524|137324|137555|137395.5|137490|137290|110
1720788600000|2024-07-12 12:50:00|137520|137320|137440|137240|137535|137335|137411.5|137228|116
1720788900000|2024-07-12 12:55:00|137430|137230|137472|137272|137500|137300.5|137400.5|137229|113
1720789200000|2024-07-12 13:00:00|137468|137268|137488|137288|137494|137299.5|137399.5|137245|95
1720789500000|2024-07-12 13:05:00|137464.5|137364.5|137390|137190|137500|137368.5|137315|137115|125
1720789800000|2024-07-12 13:10:00|137374|137174|137320|137120|137405|137205|137259|137059|115
1720790100000|2024-07-12 13:15:00|137263|137063|137312|137112|137380|137158.5|137245|137045|140
1720790400000|2024-07-12 13:20:00|137310|137110|137385|137185|137405|137250.5|137275|137075|121
1720790700000|2024-07-12 13:25:00|137391|137191|137435|137235|137440|137240|137360|137150|99
1720791000000|2024-07-12 13:30:00|137409|137209|137443|137243|137455|137293.5|137390.5|137195|92
1720791300000|2024-07-12 13:35:00|137438|137238|137432|137232|137480|137303.5|137389.5|137209|101
1720791600000|2024-07-12 13:40:00|137436|137236|137495|137295|137495|137336.5|137435.5|137236|106
1720791900000|2024-07-12 13:45:00|137477|137277|137477|137277|137550|137365.5|137465.5|137266|101
1720792200000|2024-07-12 13:50:00|137476|137276|137510|137310|137515|137362.5|137449.5|137265|104
1720792500000|2024-07-12 13:55:00|137483|137283|137480|137280|137510|137339.5|137423.5|137249|91
1720792800000|2024-07-12 14:00:00|137461|137261|137380|137180|137470|137265|137380|137180|112
1720793100000|2024-07-12 14:05:00|137375|137175|137370|137170|137445|137245|137325|137125|108
1720793400000|2024-07-12 14:10:00|137357|137157|137299|137099|137405|137205|137255|137050|132
1720793700000|2024-07-12 14:15:00|137295|137095|137316|137116|137325|137158.5|137258.5|137085|111
1720794000000|2024-07-12 14:20:00|137311|137111|137349|137149|137360|137155|137293|137093|102
1720794300000|2024-07-12 14:25:00|137350|137150|137336|137136|137475|137275|137307.5|137136|102
1720794600000|2024-07-12 14:30:00|137345|137145|137325|137125|137365|137220.5|137318.5|137120|100
1720794900000|2024-07-12 14:35:00|137332|137132|137333|137133|137365|137196.5|137296.5|137099|98
1720795200000|2024-07-12 14:40:00|137332|137132|137316.5|137216.5|137375|137216.5|137298.5|137128|74
1720795500000|2024-07-12 14:45:00|137339|137139|137346|137146|137375|137222.5|137300.5|137139|105
1720795800000|2024-07-12 14:50:00|137365|137165|137342|137142|137385|137235.5|137303.5|137137|109
1720796100000|2024-07-12 14:55:00|137339|137139|137355|137155|137385|137233.5|137310.5|137139|99
1720796400000|2024-07-12 15:00:00|137360|137160|137343|137143|137385|137185|137339|137139|64
1720796700000|2024-07-12 15:05:00|137327|137127|137347|137147|137380|137170|137327|137127|48
1720797000000|2024-07-12 15:10:00|137346|137146|137357|137157|137380|137180|137325|137125|87
1720797300000|2024-07-12 15:15:00|137349|137149|137365|137165|137375|137175|137341|137141|61
1720797600000|2024-07-12 15:20:00|137355|137155|137345|137145|137380|137180|137338|137138|61
1720797900000|2024-07-12 15:25:00|137343|137143|137350|137150|137380|137170|137330|137130|64
1720798200000|2024-07-12 15:30:00|137336|137136|137375|137175|137375|137175|137334|137134|26
1720798500000|2024-07-12 15:35:00|137365|137165|137346|137146|137445|137245|137343|137143|71
1720798800000|2024-07-12 15:40:00|137345|137145|137385|137185|137385|137185|137342|137142|66
1720799100000|2024-07-12 15:45:00|137369|137169|137378|137178|137410|137210|137365|137165|86
1720799400000|2024-07-12 15:50:00|137377|137177|137361|137161|137450|137250|137355|137130|98
1720799700000|2024-07-12 15:55:00|137360|137160|137370|137170|137400|137200|137360|137160|83
1720800000000|2024-07-12 16:00:00|137372|137172|137359|137159|137390|137190|137349|137149|99
1720800300000|2024-07-12 16:05:00|137357|137157|137397|137197|137425|137225|137351|137151|75
1720800600000|2024-07-12 16:10:00|137398|137198|137390|137190|137415|137215|137372|137172|61
1720800900000|2024-07-12 16:15:00|137409|137209|137395|137195|137430|137230|137336|137136|95
1720801200000|2024-07-12 16:20:00|137338|137138|137360|137160|137415|137215|137338|137138|86
1720801500000|2024-07-12 16:25:00|137340|137140|137372|137172|137415|137215|137338|137138|52
1720801800000|2024-07-12 16:30:00|137400|137200|137367|137167|137500|137235|137353|137153|50
1720802100000|2024-07-12 16:35:00|137369|137169|137389|137189|137425|137225|137363|137163|50
1720802400000|2024-07-12 16:40:00|137367|137167|137400|137200|137430|137230|137340|137140|35
1720802700000|2024-07-12 16:45:00|137410|137210|137405|137205|137450|137250|137373|137173|50
1720803000000|2024-07-12 16:50:00|137406|137206|137401|137201|137420|137220|137398|137198|29
1720803300000|2024-07-12 16:55:00|137397|137197|137415|137215|137420|137220|137380|137180|67
1720803600000|2024-07-12 17:00:00|137401|137201|137405|137205|137425|137225|137401|137201|21
1720803900000|2024-07-12 17:05:00|137410|137210|137435|137235|137475|137275|137405|137205|13
1720804200000|2024-07-12 17:10:00|137430|137230|137420|137220|137495|137295|137415|137215|16
1720804500000|2024-07-12 17:15:00|137425|137225|137415|137215|137490|137225|137405|137160|16
1720804800000|2024-07-12 17:20:00|137420|137220|137410|137210|137420|137220|137410|137210|12
1720805100000|2024-07-12 17:25:00|137415|137215|137400|137200|137420|137220|137400|137200|14
1720805400000|2024-07-12 17:30:00|137405|137205|137395|137195|137420|137220|137390|137190|10
1720805700000|2024-07-12 17:35:00|137400|137200|137400|137200|137400|137200|137365|137165|9
1720806000000|2024-07-12 17:40:00|137410|137210|137395|137195|137480|137210|137355|137150|15
1720806300000|2024-07-12 17:45:00|137385|137185|137390|137190|137445|137245|137355|137155|19
1720806600000|2024-07-12 17:50:00|137395|137195|137400|137200|137465|137265|137390|137190|12
1720806900000|2024-07-12 17:55:00|137405|137205|137405|137205|137420|137220|137235|137035|13
1720807200000|2024-07-12 18:00:00|137410|137210|137415|137215|137425|137225|137405|137205|10
1720807500000|2024-07-12 18:05:00|137405|137205|137405|137205|137440|137215|137400|137180|12
1720807800000|2024-07-12 18:10:00|137400|137200|137410|137210|137415|137215|137400|137200|14
1720808100000|2024-07-12 18:15:00|137415|137215|137410|137210|137415|137215|137405|137205|10
1720808400000|2024-07-12 18:20:00|137415|137215|137430|137230|137500|137250|137355|137155|26
1720808700000|2024-07-12 18:25:00|137365|137165|137410|137210|137490|137225|137355|137155|15
1720809000000|2024-07-12 18:30:00|137420|137220|137410|137210|137420|137220|137365|137165|13
1720809300000|2024-07-12 18:35:00|137395|137195|137360|137160|137420|137195|137360|137150|17
1720809600000|2024-07-12 18:40:00|137365|137165|137385|137185|137385|137185|137355|137155|16
1720809900000|2024-07-12 18:45:00|137380|137180|137365|137165|137440|137180|137355|137100|17
1720810200000|2024-07-12 18:50:00|137360|137160|137380|137180|137385|137185|137360|137160|17
1720810500000|2024-07-12 18:55:00|137385|137185|137365|137165|137385|137185|137355|137155|19
1720810800000|2024-07-12 19:00:00|137355|137155|137355|137155|137370|137170|137355|137155|8
1720811100000|2024-07-12 19:05:00|137360|137160|137365|137165|137365|137165|137355|137155|3
1720811400000|2024-07-12 19:10:00|137400|137110|137355|137155|137420|137160|137355|137080|5
1720812000000|2024-07-12 19:20:00|137360|137160|137370|137170|137370|137170|137360|137160|2
1720812300000|2024-07-12 19:25:00|137380|137180|137375|137175|137385|137185|137370|137170|5
1720812600000|2024-07-12 19:30:00|137355|137155|137390|137190|137460|137190|137340|137120|13
1720812900000|2024-07-12 19:35:00|137395|137195|137395|137195|137395|137195|137385|137185|8
1720813200000|2024-07-12 19:40:00|137390|137190|137385|137185|137395|137195|137385|137185|6
1720813500000|2024-07-12 19:45:00|137395|137195|137385|137185|137395|137195|137385|137185|6
1720813800000|2024-07-12 19:50:00|137395|137195|137450|137130|137450|137205|137395|137130|5
1720814100000|2024-07-12 19:55:00|137385|137185|137385|137185|137385|137185|137385|137185|1
1721001600000|2024-07-15 00:00:00|137361|137161|137807|137607|137823|137623|137250|137050|76
1721001900000|2024-07-15 00:05:00|137797|137597|137806|137606|137822|137622|137680|137480|80
1721002200000|2024-07-15 00:10:00|137809|137609|137749|137549|137815|137615|137515|137358|128
1721002500000|2024-07-15 00:15:00|137747|137547|137812|137612|137812|137612|137315|137161|101
1721002800000|2024-07-15 00:20:00|137813|137613|137840|137640|137861|137661|137690|137490|64
1721003100000|2024-07-15 00:25:00|137842|137642|137645|137545|137855|137655|137515|137363|123
1721003400000|2024-07-15 00:30:00|137761|137561|137765|137565|137791|137625|137645|137490|200
1721003700000|2024-07-15 00:35:00|137759|137559|137813|137613|137819|137665|137715|137550|189
1721004000000|2024-07-15 00:40:00|137818|137618|137891|137691|137905|137755|137775|137600|183
1721004300000|2024-07-15 00:45:00|137890|137690|137880|137680|138017|137817|137815|137660|204
1721004600000|2024-07-15 00:50:00|137874|137674|137893|137693|138010|137855|137805|137648|205
1721004900000|2024-07-15 00:55:00|137894|137694|137919|137719|137932|137785|137825|137670|183
1721005200000|2024-07-15 01:00:00|137917|137717|137995|137795|138009|137855|137845|137692|193
1721005500000|2024-07-15 01:05:00|138002|137802|138058|137858|138088|137935|137965|137795|200
1721005800000|2024-07-15 01:10:00|138056|137856|138022|137822|138061|137905|137965|137810|189
1721006100000|2024-07-15 01:15:00|138028|137828|138017|137817|138029|137875|137945|137788|194
1721006400000|2024-07-15 01:20:00|138014|137814|138006|137806|138021|137875|137935|137784|184
1721006700000|2024-07-15 01:25:00|138003|137803|138025|137925|138083|137925|137965|137803|209
1721007000000|2024-07-15 01:30:00|138065|137865|138028|137828|138090|137935|137975|137817|220
1721007300000|2024-07-15 01:35:00|138022|137822|138115|137915|138165|137975|137975|137816|212
1721007600000|2024-07-15 01:40:00|138114|137914|138106|137906|138138|137975|138055|137899|165
1721007900000|2024-07-15 01:45:00|138111|137911|138103|137903|138135|137985|138055|137897|182
1721008200000|2024-07-15 01:50:00|138102|137902|138073|137873|138122|137965|138025|137870|166
1721008500000|2024-07-15 01:55:00|138075|137875|138039|137839|138083|137935|137995|137836|182
1721008800000|2024-07-15 02:00:00|138040|137840|138180|137980|138225|138025|137985|137835|214
1721009100000|2024-07-15 02:05:00|138150|137950|138107|137907|138158|137995|138025|137873|207
1721009400000|2024-07-15 02:10:00|138100|137900|138102|137902|138144|137975|138045|137890|180
1721009700000|2024-07-15 02:15:00|138108|137908|138137|137937|138153|137995|138065|137900|184
1721010000000|2024-07-15 02:20:00|138140|137940|138164|137964|138191|138045|138105|137937|188
1721010300000|2024-07-15 02:25:00|138163|137963|138133|137933|138164|138005|138075|137916|147
1721010600000|2024-07-15 02:30:00|138129|137929|138149|137949|138160|138015|138085|137922|178
1721010900000|2024-07-15 02:35:00|138147|137947|138117|137917|138150|137995|138075|137915|180
1721011200000|2024-07-15 02:40:00|138116|137916|138086|137886|138119|137965|138035|137880|197
1721011500000|2024-07-15 02:45:00|138084|137884|138089|137889|138095|137945|138015|137865|185
1721011800000|2024-07-15 02:50:00|138086|137886|138100|137900|138133|137975|138045|137886|188
1721012100000|2024-07-15 02:55:00|138110|137910|138153|137953|138168|138015|138055|137902|182
1721012400000|2024-07-15 03:00:00|138156|137956|138097|137897|138156|138005|138045|137892|183
1721012700000|2024-07-15 03:05:00|138098|137898|138096|137896|138122|137965|138045|137892|166
1721013000000|2024-07-15 03:10:00|138102|137902|138109|137909|138115|137965|138045|137890|140
1721013300000|2024-07-15 03:15:00|138105|137905|138113|137913|138123|137965|138055|137898|171
1721013600000|2024-07-15 03:20:00|138111|137911|138125|137925|138136|137985|138065|137902|165
1721013900000|2024-07-15 03:25:00|138124|137924|138120|137920|138154|138005|138075|137917|162
1721014200000|2024-07-15 03:30:00|138118|137918|138119|137919|138134|137985|138065|137915|120
1721014500000|2024-07-15 03:35:00|138129|137929|138120|137920|138134|137975|138075|137916|141
1721014800000|2024-07-15 03:40:00|138118|137918|138109|137909|138124|137975|138055|137899|134
1721015100000|2024-07-15 03:45:00|138110|137910|138114|137914|138119|137965|138055|137893|145
1721015400000|2024-07-15 03:50:00|138107|137907|138134|137934|138134|137975|138055|137898|139
1721015700000|2024-07-15 03:55:00|138138|137938|138145|137945|138191|137995|138095|137931|121
1721016000000|2024-07-15 04:00:00|138148|137948|138150|137950|138154|138005|138095|137934|141
1721016300000|2024-07-15 04:05:00|138146|137946|138141|137941|138163|138005|138085|137930|148
1721016600000|2024-07-15 04:10:00|138140|137940|138141|137941|138168|138015|138095|137938|180
1721016900000|2024-07-15 04:15:00|138142|137942|138145|137945|138174|138025|138075|137922|178
1721017200000|2024-07-15 04:20:00|138137|137937|138159|137959|138170|138015|138085|137925|161
1721017500000|2024-07-15 04:25:00|138153|137953|138148|137948|138154|138005|138095|137926|143
1721017800000|2024-07-15 04:30:00|138141|137941|138131|137931|138159|138005|138085|137919|174
1721018100000|2024-07-15 04:35:00|138125|137925|138128|137928|138136|137985|138055|137894|162
1721018400000|2024-07-15 04:40:00|138140|137940|138121|137921|138142|137995|138085|137921|155
1721018700000|2024-07-15 04:45:00|138122|137922|138144|137944|138149|137995|138075|137914|143
1721019000000|2024-07-15 04:50:00|138142|137942|138141|137941|138151|137995|138095|137930|162
1721019300000|2024-07-15 04:55:00|138134|137934|138127|137927|138147|137995|138075|137919|175
1721019600000|2024-07-15 05:00:00|138126|137926|138119|137919|138142|137995|138075|137912|169
1721019900000|2024-07-15 05:05:00|138121|137921|138113|137913|138140|137985|138065|137908|145
1721020200000|2024-07-15 05:10:00|138118|137918|138140|137940|138146|137985|138075|137913|151
1721020500000|2024-07-15 05:15:00|138138|137938|138149|137949|138160|138005|138085|137927|134
1721020800000|2024-07-15 05:20:00|138157|137957|138083|137883|138161|138005|138000|137800|192
1721021100000|2024-07-15 05:25:00|138085|137885|138096|137896|138110|137955|138035|137875|154
1721021400000|2024-07-15 05:30:00|138095|137895|138111|137911|138150|137955|138045|137886|127
1721021700000|2024-07-15 05:35:00|138119|137919|138131|137931|138145|137985|138065|137905|93
1721022000000|2024-07-15 05:40:00|138135|137935|138108|137908|138135|137975|138045|137895|137
1721022300000|2024-07-15 05:45:00|138110|137910|138120|137920|138125|137965|138065|137895|106
1721022600000|2024-07-15 05:50:00|138128|137928|138132|137932|138155|137995|138065|137915|156
1721022900000|2024-07-15 05:55:00|138133|137933|138136|137936|138153|137995|138075|137915|154
1721023200000|2024-07-15 06:00:00|138135|137935|138111|137911|138144|137985|138045|137898|168
1721023500000|2024-07-15 06:05:00|138108|137908|138109|137909|138129|137975|138035|137885|139
1721023800000|2024-07-15 06:10:00|138090|137890|138105|137905|138116|137955|138045|137885|150
1721024100000|2024-07-15 06:15:00|138108|137908|138203|138003|138250|138065|138075|137905|193
1721024400000|2024-07-15 06:20:00|138197|137997|138182|137982|138207|138045|138125|137965|160
1721024700000|2024-07-15 06:25:00|138176|137976|138172|137972|138192|138035|138095|137955|178
1721025000000|2024-07-15 06:30:00|138165|137965|138134|137934|138182|138025|138075|137915|109
1721025300000|2024-07-15 06:35:00|138133|137933|138147|137947|138147|137995|138075|137925|57
1721025600000|2024-07-15 06:40:00|138146|137946|138137|137937|138149|137995|138085|137935|51
1721025900000|2024-07-15 06:45:00|138134|137934|138097|137897|138137|137995|138045|137895|70
1721026200000|2024-07-15 06:50:00|138099|137899|138115|137915|138126|137975|138035|137896|87
1721026500000|2024-07-15 06:55:00|138117|137917|138114|137914|138122|137966|138045|137910|79
1721026800000|2024-07-15 07:00:00|138060|137960|138048|137948|138116|137967|138040|137895|110
1721027100000|2024-07-15 07:05:00|138105|137905|138083|137883|138105|137949|138010|137874|74
1721027400000|2024-07-15 07:10:00|138082|137882|138000|137900|138086|137930|137990|137838|130
1721027700000|2024-07-15 07:15:00|138048|137848|138058|137858|138065|137920|137974|137827|129
1721028000000|2024-07-15 07:20:00|138061|137861|138082|137882|138101|137960|138014|137855|134
1721028300000|2024-07-15 07:25:00|138084|137884|138089|137889|138095|137960|138013|137858|113
1721028600000|2024-07-15 07:30:00|138088|137888|138110|137910|138124|137985|138047|137888|73
1721028900000|2024-07-15 07:35:00|138111|137911|138098|137898|138140|137970|138050|137895|84
1721029200000|2024-07-15 07:40:00|138105|137905|138111|137911|138130|137970|138059|137898|73
1721029500000|2024-07-15 07:45:00|138112|137912|138090|137890|138150|138002|138040|137890|121
1721029800000|2024-07-15 07:50:00|138039|137939|138125|137925|138135|137985|138039|137882|96
1721030100000|2024-07-15 07:55:00|138126|137926|138093|137993|138190|138045|138085|137923|133
1721030400000|2024-07-15 08:00:00|138095|137995|138097|137997|138155|138005|138088|137933|79
1721030700000|2024-07-15 08:05:00|138141|137941|138082|137882|138155|138000|138060|137870|94
1721031000000|2024-07-15 08:10:00|138083|137883|138107|137907|138130|137978|138050|137872|107
1721031300000|2024-07-15 08:15:00|138110|137910|138045|137845|138170|137935|137975|137822|96
1721031600000|2024-07-15 08:20:00|138032|137832|138048|137848|138065|137902|137960|137799|104
1721031900000|2024-07-15 08:25:00|138045|137845|138045|137845|138085|137915|137990|137835|95
1721032200000|2024-07-15 08:30:00|138009|137909|138065|137865|138090|137914|137959|137790|91
1721032500000|2024-07-15 08:35:00|138028|137828|137981|137781|138070|137880|137924|137769|111
1721032800000|2024-07-15 08:40:00|137978|137778|137966|137766|138060|137850|137907|137720|91
1721033100000|2024-07-15 08:45:00|137962|137762|137983|137783|137995|137835|137906|137753|84
1721033400000|2024-07-15 08:50:00|137986|137786|138003|137803|138060|137870|137947|137784|75
1721033700000|2024-07-15 08:55:00|138001|137801|137959|137859|138070|137870|137955|137760|95
1721034000000|2024-07-15 09:00:00|137999|137799|137985|137785|138030|137860|137923|137774|98
1721034300000|2024-07-15 09:05:00|137978|137778|138022|137822|138050|137897|137927|137760|100
1721034600000|2024-07-15 09:10:00|137973|137873|138020|137820|138035|137890|137964|137805|103
1721034900000|2024-07-15 09:15:00|138018|137818|138039|137839|138055|137905|137974|137816|75
1721035200000|2024-07-15 09:20:00|137991|137891|138061.5|137861.5|138070|137913|137991|137832|103
1721035500000|2024-07-15 09:25:00|138055|137855|138052|137852|138070|137912|137989|137834|102
1721035800000|2024-07-15 09:30:00|138053|137853|138045.5|137845.5|138130|137914.5|137992.5|137800|126
1721036100000|2024-07-15 09:35:00|138049|137849|138048|137848|138061|137909.5|137800|137600|133
1721036400000|2024-07-15 09:40:00|138044|137844|138022.5|137922.5|138200|138000|138000.5|137838|95
1721036700000|2024-07-15 09:45:00|138065|137865|138070|137870|138076|137923.5|138012.5|137856|101
1721037000000|2024-07-15 09:50:00|138069|137869|138066|137866|138220|137925|138020|137866|88
1721037300000|2024-07-15 09:55:00|138065|137865|138010|137910|138075|137922.5|138006.5|137851|96
1721037600000|2024-07-15 10:00:00|138057|137857|138050|137950|138165|137970|138010|137855|123
1721037900000|2024-07-15 10:05:00|138103|137903|138097.5|137897.5|138115|137960|138035.5|137878|142
1721038200000|2024-07-15 10:10:00|138092|137892|138093|137893|138110|137955|138050|137888|92
1721038500000|2024-07-15 10:15:00|138092|137892|138084|137884|138097.5|137950.5|138038.5|137876|87
1721038800000|2024-07-15 10:20:00|138085|137885|138066|137866|138090|137940|138018.5|137861|92
1721039100000|2024-07-15 10:25:00|138100|137900|138074|137874|138150|137950|138017.5|137850|99
1721039400000|2024-07-15 10:30:00|138073|137873|138071.5|137871.5|138090|137921.5|138017.5|137862|169
1721039700000|2024-07-15 10:35:00|138019.5|137919.5|138105|137905|138125|137970|138019.5|137864|135
1721040000000|2024-07-15 10:40:00|138106|137906|138099|137899|138116|137970|138040|137885|137
1721040300000|2024-07-15 10:45:00|138100|137900|138069.5|137969.5|138117.5|137970|138049.5|137892|116
1721040600000|2024-07-15 10:50:00|138112|137912|138089|137889|138117|137970|138049.5|137889|103
1721040900000|2024-07-15 10:55:00|138091|137891|138098|137898|138115|137965.5|138053.5|137891|67
1721041200000|2024-07-15 11:00:00|138094|137894|138055|137955|138115|137960|138047.5|137889|88
1721041500000|2024-07-15 11:05:00|138050|137950|138090|137890|138104|137960|138044.5|137887|86
1721041800000|2024-07-15 11:10:00|138089|137889|138102|137902|138115|137965|138045|137889|95
1721042100000|2024-07-15 11:15:00|138098|137898|138180|137850|138180|137970|138053.5|137850|119
1721042400000|2024-07-15 11:20:00|138108|137908|138116|137916|138116|137965|138060|137865|73
1721042700000|2024-07-15 11:25:00|138109|137909|138116|137916|138125|137975|138060|137904|138
1721043000000|2024-07-15 11:30:00|138066.5|137966.5|138093|137893|138125|137975|138045.5|137889|99
1721043300000|2024-07-15 11:35:00|138091|137891|138097|137897|138105|137965|138047.5|137889|99
1721043600000|2024-07-15 11:40:00|138096.5|137896.5|138054.5|137954.5|138160|137965|138051.5|137850|119
1721043900000|2024-07-15 11:45:00|138104|137904|138116.5|137916.5|138175|137980|138058.5|137903|128
1721044200000|2024-07-15 11:50:00|138120|137920|138076.5|137976.5|138125|137976.5|138070|137910|85
1721044500000|2024-07-15 11:55:00|138135|137935|138152|137952|138190|138005|138080|137923|123
1721044800000|2024-07-15 12:00:00|138153|137953|138095|137995|138155|138012.5|138085|137933|143
1721045100000|2024-07-15 12:05:00|138137|137937|138127|137927|138150|137990|138073.5|137923|143
1721045400000|2024-07-15 12:10:00|138128|137928|138119|137919|138128|137980.5|138060|137917|78
1721045700000|2024-07-15 12:15:00|138120|137920|138147.5|137947.5|138150|138000|138090|137920|85
1721046000000|2024-07-15 12:20:00|138138|137938|138160|137960|138195|138025|138094.5|137935|84
1721046300000|2024-07-15 12:25:00|138158|137958|138153|137953|138220|138025|138108.5|137910|122
1721046600000|2024-07-15 12:30:00|138161|137961|138167|137967|138185|138025|138100|137938|142
1721046900000|2024-07-15 12:35:00|138166|137966|138172|137972|138185|138035|138117.5|137966|63
1721047200000|2024-07-15 12:40:00|138175|137975|138164|137964|138185|138030|138116.5|137964|69
1721047500000|2024-07-15 12:45:00|138166|137966|138185|137985|138205|138035|138114.5|137964|113
1721047800000|2024-07-15 12:50:00|138130|138030|138170|137970|138270|138035|138127.5|137968|86
1721048100000|2024-07-15 12:55:00|138168|137968|138145|137945|138175|138022.5|138096.5|137940|82
1721048400000|2024-07-15 13:00:00|138142|137942|138136|137936|138154|138005|138085|137934|93
1721048700000|2024-07-15 13:05:00|138134|137934|138157|137957|138168|138021.5|138095.5|137934|128
1721049000000|2024-07-15 13:10:00|138167|137967|138176|137976|138240|138030|138116.5|137920|103
1721049300000|2024-07-15 13:15:00|138177|137977|138146|137946|138180|138030|138105.5|137943|86
1721049600000|2024-07-15 13:20:00|138148|137948|138095.5|137995.5|138158|138010|138095.5|137939|75
1721049900000|2024-07-15 13:25:00|138140|137940|138146|137946|138166.5|138020|138090|137935|119
1721050200000|2024-07-15 13:30:00|138154|137954|138095|137995|138160|138010|138090|137934|122
1721050500000|2024-07-15 13:35:00|138145|137945|138139|137939|138160|138010|138098.5|137937|97
1721050800000|2024-07-15 13:40:00|138140|137940|138154|137954|138170|138016.5|138087|137931|135
1721051100000|2024-07-15 13:45:00|138155|137955|138176.5|137976.5|138200|138036.5|138110|137952|118
1721051400000|2024-07-15 13:50:00|138178|137978|138195|137995|138200|138051.5|138130|137974|114
1721051700000|2024-07-15 13:55:00|138187|137987|138185|137985|138240|138050.5|138129.5|137930|106
1721052000000|2024-07-15 14:00:00|138182|137982|138160|138060|138280|138080|138130|137966|141
1721052300000|2024-07-15 14:05:00|138197|137997|138170|137970|138225|138080|138150|137970|143
1721052600000|2024-07-15 14:10:00|138111.5|138011.5|138175|137975|138201|138040|138111.5|137953|135
1721052900000|2024-07-15 14:15:00|138179|137979|138145|137945|138180|138023.5|138105.5|137935|86
1721053200000|2024-07-15 14:20:00|138099.5|137999.5|138120|137920|138160|138015|138080|137916|105
1721053500000|2024-07-15 14:25:00|138119|137919|138126|137926|138135|137990|138055.5|137895|149
1721053800000|2024-07-15 14:30:00|138130|137930|138124|137924|138145|138000|138073.5|137916|73
1721054100000|2024-07-15 14:35:00|138125|137925|138161|137961|138220|138030|138079.5|137910|141
1721054400000|2024-07-15 14:40:00|138153|137953|138119.5|138019.5|138175|138020|138095.5|137938|100
1721054700000|2024-07-15 14:45:00|138163|137963|138116.5|138016.5|138185|138040|138114.5|137955|149
1721055000000|2024-07-15 14:50:00|138158|137958|138173|137973|138185|138040|138120|137958|102
1721055300000|2024-07-15 14:55:00|138174|137974|138162|137962|138195|138030|138115|137955|113
1721055600000|2024-07-15 15:00:00|138163|137963|138169.5|137969.5|138190|138030|138110|137951|90
1721055900000|2024-07-15 15:05:00|138162|137962|138127|137927|138169.5|138020|138050|137926|83
1721056200000|2024-07-15 15:10:00|138140|137940|138104|137904|138140|137980|138030|137881|152
1721056500000|2024-07-15 15:15:00|138103|137903|138121|137921|138135|137985|138070|137900|109
1721056800000|2024-07-15 15:20:00|138116|137916|138125|137925|138180|137985|138060|137860|101
1721057100000|2024-07-15 15:25:00|138121|137921|138135|137935|138145|137990|138080|137919|111
1721057400000|2024-07-15 15:30:00|138128|137928|138124|137924|138170|138000|138075|137860|179
1721057700000|2024-07-15 15:35:00|138135|137935|138164|137964|138175|138030|138115|137924|79
1721058000000|2024-07-15 15:40:00|138170|137970|138149|137949|138210|138030|138110|137900|41
1721058300000|2024-07-15 15:45:00|138110|138010|138135|137935|138164|138010|138110|137925|78
1721058600000|2024-07-15 15:50:00|138130|137930|138121|137921|138145|137990|138080|137920|57
1721058900000|2024-07-15 15:55:00|138075|137975|138150|137950|138160|138010|138075|137930|57
1721059200000|2024-07-15 16:00:00|138155|137955|138153|137953|138165|138010|138100|137925|63
1721059500000|2024-07-15 16:05:00|138157|137957|138170|137970|138190|138030|138118|137949|84
1721059800000|2024-07-15 16:10:00|138169|137969|138171|137971|138190|138040|138120|137968|56
1721060100000|2024-07-15 16:15:00|138185|137985|138205|138005|138205|138060|138150|137985|46
1721060400000|2024-07-15 16:20:00|138189|137989|138178|137978|138210|138060|138150|137974|70
1721060700000|2024-07-15 16:25:00|138176|137976|138186|137986|138240|138040|138140|137930|53
1721061000000|2024-07-15 16:30:00|138185|137985|138191.5|137991.5|138200|138000|138165|137965|51
1721061300000|2024-07-15 16:35:00|138195|137995|138185|137985|138210|138010|138177|137977|69
1721061600000|2024-07-15 16:40:00|138183|137983|138114|137914|138200|138000|138075|137870|177
1721061900000|2024-07-15 16:45:00|138114.5|137914.5|138168|137968|138210|137985|138105|137905|184
1721062200000|2024-07-15 16:50:00|138180|137980|138192|137992|138205|138005|138155|137955|110
1721062500000|2024-07-15 16:55:00|138193|137993|138175|137975|138200|138000|138161|137961|121
1721062800000|2024-07-15 17:00:00|138173|137973|138260|138060|138260|138060|138165|137965|36
1721063100000|2024-07-15 17:05:00|138235|138035|138230|138030|138255|138055|138215|138015|21
1721063400000|2024-07-15 17:10:00|138215|138015|138295|138095|138300|138095|138215|138015|31
1721063700000|2024-07-15 17:15:00|138290|138090|138285|138085|138300|138100|138265|138065|58
1721064000000|2024-07-15 17:20:00|138280|138080|138275|138075|138290|138090|138265|138065|52
1721064300000|2024-07-15 17:25:00|138273.5|138073.5|138295|138095|138350|138115|138273.5|138073.5|32
1721064600000|2024-07-15 17:30:00|138297.5|138097.5|138360|138160|138420|138160|138295|138090|45
1721064900000|2024-07-15 17:35:00|138365|138165|138314|138114|138375|138175|138255|138055|38
1721065200000|2024-07-15 17:40:00|138360|138160|138347.5|138147.5|138360|138160|138301|138101|60
1721065500000|2024-07-15 17:45:00|138335|138135|138342.5|138142.5|138350|138150|138335|138135|31
1721065800000|2024-07-15 17:50:00|138340|138140|138340|138140|138345|138145|138335|138135|12
1721066100000|2024-07-15 17:55:00|138339|138139|138345|138145|138360|138150|138325|138110|20
1721066400000|2024-07-15 18:00:00|138341|138141|138350|138150|138350|138150|138335|138135|16
1721066700000|2024-07-15 18:05:00|138335|138135|138335|138135|138350|138150|138330|138130|51
1721067000000|2024-07-15 18:10:00|138340|138140|138380|138180|138390|138190|138339|138139|22
1721067300000|2024-07-15 18:15:00|138385|138185|138384|138184|138460|138190|138375|138130|29
1721067600000|2024-07-15 18:20:00|138395|138195|138375|138175|138395|138195|138365|138165|45
1721067900000|2024-07-15 18:25:00|138374|138174|138374|138174|138380|138180|138355|138155|32
1721068200000|2024-07-15 18:30:00|138373.5|138173.5|138355|138155|138376|138176|138345|138145|60
1721068500000|2024-07-15 18:35:00|138356.5|138156.5|138344|138144|138410|138160|138335|138080|41
1721068800000|2024-07-15 18:40:00|138343|138143|138345|138145|138355|138155|138343|138143|39
1721069100000|2024-07-15 18:45:00|138335|138135|138350|138150|138350|138150|138335|138135|14
1721069400000|2024-07-15 18:50:00|138340|138140|138348|138148|138355|138155|138335|138135|27
1721069700000|2024-07-15 18:55:00|138347.5|138147.5|138364.5|138164.5|138380|138180|138347.5|138147.5|35
1721070000000|2024-07-15 19:00:00|138365|138165|138363|138163|138378|138170|138360|138152|31
1721070300000|2024-07-15 19:05:00|138373|138153|138376|138155|138385|138180|138355|138148|94
1721070600000|2024-07-15 19:10:00|138366|138166|138381.5|138181.5|138392|138190|138360|138151|60
1721070900000|2024-07-15 19:15:00|138390|138170|138390|138170|138393|138190|138380|138170|11
1721071200000|2024-07-15 19:20:00|138385|138185|138392|138171|138395|138185|138350|138150|10
1721071500000|2024-07-15 19:25:00|138385|138185|138390|138190|138460|138200|138375|138130|44
1721071800000|2024-07-15 19:30:00|138395|138195|138420|138220|138425|138225|138393|138193|34
1721072100000|2024-07-15 19:35:00|138425|138225|138434|138214|138435|138225|138422|138214|23
1721072400000|2024-07-15 19:40:00|138423.5|138223.5|138424|138224|138435|138225|138423|138214|24
1721072700000|2024-07-15 19:45:00|138415|138215|138418|138218|138490|138225|138415|138160|26
1721073000000|2024-07-15 19:50:00|138426|138206|138420|138220|138431|138225|138416|138206|32
1721073300000|2024-07-15 19:55:00|138419.5|138219.5|138414.5|138214.5|138430|138225|138414.5|138210|29
1721088000000|2024-07-16 00:00:00|138325|138125|138358|138158|138520|138320|138315|138122|193
1721088300000|2024-07-16 00:05:00|138409|138209|138504|138304|138545|138385|138343|138143|288
1721088600000|2024-07-16 00:10:00|138518|138318|138446|138246|138585|138395|138435|138244|310
1721088900000|2024-07-16 00:15:00|138425|138325|138567|138367|138567|138415|138425|138258|282
1721089200000|2024-07-16 00:20:00|138545|138345|138505|138305|138570|138415|138455|138276|282
1721089500000|2024-07-16 00:25:00|138455|138355|138486|138286|138540|138375|138455|138265|240
1721089800000|2024-07-16 00:30:00|138493|138293|138451|138251|138506|138355|138425|138239|271
1721090100000|2024-07-16 00:35:00|138464|138264|138474|138274|138495|138345|138415|138237|263
1721090400000|2024-07-16 00:40:00|138475|138275|138486|138286|138522|138365|138425|138244|266
1721090700000|2024-07-16 00:45:00|138511|138311|138462|138262|138520|138365|138425|138241|238
1721091000000|2024-07-16 00:50:00|138464|138264|138533|138333|138554|138405|138425|138243|293
1721091300000|2024-07-16 00:55:00|138528|138328|138562|138362|138583|138425|138515|138315|240
1721091600000|2024-07-16 01:00:00|138540|138340|138495|138295|138565|138405|138455|138279|272
1721091900000|2024-07-16 01:05:00|138484|138284|138486|138286|138528|138375|138445|138262|271
1721092200000|2024-07-16 01:10:00|138463|138263|138518|138318|138518|138365|138435|138254|228
1721092500000|2024-07-16 01:15:00|138500|138300|138523|138323|138570|138415|138475|138299|237
1721092800000|2024-07-16 01:20:00|138524|138324|138483|138283|138555|138395|138455|138279|237
1721093100000|2024-07-16 01:25:00|138491|138291|138502|138302|138531|138375|138445|138263|261
1721093400000|2024-07-16 01:30:00|138509|138309|138494|138294|138521|138365|138445|138264|235
1721093700000|2024-07-16 01:35:00|138445|138345|138429|138229|138496.5|138345|138355|138181|263
1721094000000|2024-07-16 01:40:00|138424|138224|138475|138275|138493|138315|138405|138223|247
1721094300000|2024-07-16 01:45:00|138447|138247|138500|138300|138515|138365|138435|138246|246
1721094600000|2024-07-16 01:50:00|138445|138345|138481|138281|138505|138345|138415|138232|268
1721094900000|2024-07-16 01:55:00|138465|138265|138455|138255|138509|138355|138405|138228|257
1721095200000|2024-07-16 02:00:00|138450|138250|138448|138248|138469|138305|138355|138180|272
1721095500000|2024-07-16 02:05:00|138442|138242|138432|138232|138473|138315|138395|138216|239
1721095800000|2024-07-16 02:10:00|138434|138234|138430|138230|138469|138295|138385|138203|252
1721096100000|2024-07-16 02:15:00|138447|138247|138458.5|138258.5|138475|138325|138395|138217|273
1721096400000|2024-07-16 02:20:00|138445|138245|138458|138258|138478|138325|138395|138220|222
1721096700000|2024-07-16 02:25:00|138444|138244|138493|138293|138493|138335|138425|138241|226
1721097000000|2024-07-16 02:30:00|138445|138345|138506|138306|138508|138345|138435|138245|245
1721097300000|2024-07-16 02:35:00|138489|138289|138445|138245|138520|138355|138415|138236|253
1721097600000|2024-07-16 02:40:00|138469|138269|138453|138253|138471|138315|138405|138224|236
1721097900000|2024-07-16 02:45:00|138457|138257|138385|138185|138457|138285|138345|138161|236
1721098200000|2024-07-16 02:50:00|138369|138169|138376|138176|138416|138265|138345|138160|224
1721098500000|2024-07-16 02:55:00|138380|138180|138368|138168|138415|138265|138335|138150|215
1721098800000|2024-07-16 03:00:00|138359|138159|138368.5|138168.5|138399|138245|138325|138137|235
1721099100000|2024-07-16 03:05:00|138345|138145|138370|138170|138375|138215|138285|138098|267
1721099400000|2024-07-16 03:10:00|138325|138225|138337|138137|138378|138225|138275|138077|238
1721099700000|2024-07-16 03:15:00|138327.5|138127.5|138308|138108|138351|138215|138275|138097|231
1721100000000|2024-07-16 03:20:00|138316|138116|138331|138131|138354|138205|138275|138099|184
1721100300000|2024-07-16 03:25:00|138341|138141|138341|138141|138375|138205|138285|138108|239
1721100600000|2024-07-16 03:30:00|138330|138130|138401|138201|138401|138235|138305|138130|173
1721100900000|2024-07-16 03:35:00|138382|138182|138403|138203|138414|138265|138335|138157|216
1721101200000|2024-07-16 03:40:00|138388|138188|138413|138213|138419|138265|138345|138158|197
1721101500000|2024-07-16 03:45:00|138355|138255|138382|138182|138412|138255|138335|138153|189
1721101800000|2024-07-16 03:50:00|138368|138168|138427|138227|138427|138275|138325|138151|213
1721102100000|2024-07-16 03:55:00|138420|138220|138374|138174|138431|138275|138345|138172|255
1721102400000|2024-07-16 04:00:00|138400|138200|138391|138191|138415|138265|138325|138161|274
1721102700000|2024-07-16 04:05:00|138365|138165|138368|138168|138395|138235|138325|138152|179
1721103000000|2024-07-16 04:10:00|138377.5|138177.5|138360|138160|138399|138245|138335|138147|207
1721103300000|2024-07-16 04:15:00|138388|138188|138387|138187|138396|138245|138325|138145|214
1721103600000|2024-07-16 04:20:00|138362|138162|138385|138185|138397|138245|138325|138146|153
1721103900000|2024-07-16 04:25:00|138381|138181|138444|138244|138454|138295|138345|138165|250
1721104200000|2024-07-16 04:30:00|138424|138224|138399.5|138199.5|138445|138285|138355|138173|221
1721104500000|2024-07-16 04:35:00|138403|138203|138388|138188|138409|138255|138345|138168|225
1721104800000|2024-07-16 04:40:00|138377|138177|138403|138203|138411|138255|138335|138156|212
1721105100000|2024-07-16 04:45:00|138379|138179|138412|138212|138416|138265|138355|138176|97
1721105400000|2024-07-16 04:50:00|138389|138189|138405|138205|138435|138285|138375|138188|201
1721105700000|2024-07-16 04:55:00|138406|138206|138416|138216|138424|138275|138355|138174|207
1721106000000|2024-07-16 05:00:00|138394|138194|138431|138231|138450|138295|138375|138190|211
1721106300000|2024-07-16 05:05:00|138416|138216|138422|138222|138474|138295|138375|138188|221
1721106600000|2024-07-16 05:10:00|138414|138214|138458|138258|138458|138295|138375|138192|232
1721106900000|2024-07-16 05:15:00|138449|138249|138489|138289|138498|138345|138415|138232|229
1721107200000|2024-07-16 05:20:00|138472|138272|138474|138274|138503|138345|138275|138075|248
1721107500000|2024-07-16 05:25:00|138458|138258|138463|138263|138486|138335|138425|138240|196
1721107800000|2024-07-16 05:30:00|138462|138262|138440|138240|138482|138325|138395|138199|207
1721108100000|2024-07-16 05:35:00|138426|138226|138455|138255|138455|138295|138365|138189|231
1721108400000|2024-07-16 05:40:00|138433|138233|138406|138206|138458|138305|138385|138199|194
1721108700000|2024-07-16 05:45:00|138431|138231|138440|138240|138444|138295|138365|138187|214
1721109000000|2024-07-16 05:50:00|138430|138230|138466|138266|138478|138325|138385|138213|200
1721109300000|2024-07-16 05:55:00|138453|138253|138405|138205|138471|138305|138395|138204|230
1721109600000|2024-07-16 06:00:00|138429|138229|138425|138225|138449|138295|138375|138200|215
1721109900000|2024-07-16 06:05:00|138410|138210|138396|138196|138435|138275|138345|138165|228
1721110200000|2024-07-16 06:10:00|138398|138198|138406|138206|138428|138275|138355|138172|230
1721110500000|2024-07-16 06:15:00|138424|138224|138389|138189|138425|138265|138355|138172|208
1721110800000|2024-07-16 06:20:00|138380|138180|138363|138163|138412|138255|138315|138128|194
1721111100000|2024-07-16 06:25:00|138305|138205|138360|138160|138395|138245|138305|138116|227
1721111400000|2024-07-16 06:30:00|138326|138126|138346.5|138146.5|138385|138235|138135|137935|186
1721111700000|2024-07-16 06:35:00|138347|138147|138307|138107|138400|138200|138267|138106|106
1721112000000|2024-07-16 06:40:00|138325|138125|138328|138128|138345|138195|138267|138103|108
1721112300000|2024-07-16 06:45:00|138329|138129|138275|138075|138344.5|138185|138216|138057|118
1721112600000|2024-07-16 06:50:00|138264|138064|138299.5|138099.5|138315|138155|138206|138055|145
1721112900000|2024-07-16 06:55:00|138249|138149|138308|138108|138335|138175|138247|138095|126
1721113200000|2024-07-16 07:00:00|138315|138115|138311|138111|138316|138175|138249|138095|133
1721113500000|2024-07-16 07:05:00|138310|138110|138290|138190|138340|138195|138262|138110|164
1721113800000|2024-07-16 07:10:00|138328|138128|138333|138133|138345|138205|138275|138126|148
1721114100000|2024-07-16 07:15:00|138344.5|138144.5|138345|138145|138345|138200|138280|138122|100
1721114400000|2024-07-16 07:20:00|138335|138135|138284|138184|138340|138190|138270|138118|157
1721114700000|2024-07-16 07:25:00|138285|138185|138288|138088|138350|138185|138230|138040|217
1721115000000|2024-07-16 07:30:00|138243|138143|138251|138151|138315|138168|138215|138063|175
1721115300000|2024-07-16 07:35:00|138260|138160|138278|138078|138315|138160|138205|138053|185
1721115600000|2024-07-16 07:40:00|138280|138080|138278|138078|138295|138140|138225|138076|127
1721115900000|2024-07-16 07:45:00|138279|138079|138268|138068|138283|138134|138214|138060|126
1721116200000|2024-07-16 07:50:00|138290|138070|138160|138060|138330|138122|138150|137999|155
1721116500000|2024-07-16 07:55:00|138208|138008|138258|138058|138270|138134|138154|137996|135
1721116800000|2024-07-16 08:00:00|138225|138125|138285|138085|138295|138148|138188|138015|161
1721117100000|2024-07-16 08:05:00|138292|138092|138305.5|138105.5|138315|138163|138245|138085|116
1721117400000|2024-07-16 08:10:00|138315|138115|138315|138115|138330|138169|138262|138100|103
1721117700000|2024-07-16 08:15:00|138269|138169|138336|138136|138350|138203|138269|138105|93
1721118000000|2024-07-16 08:20:00|138345|138145|138326|138126|138355|138202|138279|138118|124
1721118300000|2024-07-16 08:25:00|138280|138180|138322|138122|138330|138181|138270|138105|116
1721118600000|2024-07-16 08:30:00|138325|138125|138295|138095|138340|138184|138244|138084|133
1721118900000|2024-07-16 08:35:00|138300|138100|138237|138037|138300|138142|138148|137995|194
1721119200000|2024-07-16 08:40:00|138238|138038|138260|138060|138275|138120|138193|138032|125
1721119500000|2024-07-16 08:45:00|138271|138071|138285|138085|138350|138154|138218|138020|154
1721119800000|2024-07-16 08:50:00|138240|138140|138291.5|138091.5|138300|138142|138238|138082|108
1721120100000|2024-07-16 08:55:00|138292.5|138092.5|138274|138074|138350|138140|138215|138030|119
1721120400000|2024-07-16 09:00:00|138229|138129|138275|138075|138325|138137|138220|138050|144
1721120700000|2024-07-16 09:05:00|138270|138070|138317|138117|138320|138173|138225|138070|147
1721121000000|2024-07-16 09:10:00|138315.5|138115.5|138293|138093|138318|138176|138252|138075|121
1721121300000|2024-07-16 09:15:00|138290|138090|138264|138064|138305|138157|138208|138055|146
1721121600000|2024-07-16 09:20:00|138260|138060|138235|138035|138265|138113|138175|138025|150
1721121900000|2024-07-16 09:25:00|138222|138022|138180|137980|138232|138076|138133|137974|138
1721122200000|2024-07-16 09:30:00|138183|137983|138240|138040|138245|138088.5|138134.5|137976|134
1721122500000|2024-07-16 09:35:00|138238|138038|138270|138070|138295|138124.5|138189.5|138037|146
1721122800000|2024-07-16 09:40:00|138268.5|138068.5|138275|138075|138285|138107.5|138188.5|138040|133
1721123100000|2024-07-16 09:45:00|138247|138047|138214|138014|138270|138100|138158.5|137950|138
1721123400000|2024-07-16 09:50:00|138166.5|138066.5|138186|137986|138265|138089.5|138155.5|137986|180
1721123700000|2024-07-16 09:55:00|138187|137987|138078.5|137978.5|138230|138055.5|138072.5|137910|166
1721124000000|2024-07-16 10:00:00|138128|137928|138091|137891|138160|137975.5|138042.5|137840|144
1721124300000|2024-07-16 10:05:00|138095|137895|138103|137903|138115|137950.5|138045|137891|111
1721124600000|2024-07-16 10:10:00|138099|137899|138092|137892|138105|137950|138045.5|137891|88
1721124900000|2024-07-16 10:15:00|138093|137893|138097.5|137897.5|138105|137950|138046.5|137884|105
1721125200000|2024-07-16 10:20:00|138093|137893|138098|137898|138105|137951.5|138044.5|137885|92
1721125500000|2024-07-16 10:25:00|138097|137897|138092|137892|138110|137951.5|138046.5|137890|81
1721125800000|2024-07-16 10:30:00|138097|137897|138148|137948|138200|137999.5|138046.5|137820|125
1721126100000|2024-07-16 10:35:00|138155|137955|138140|137940|138165|138015.5|138081.5|137930|150
1721126400000|2024-07-16 10:40:00|138138|137938|138137|137937|138160|138004.5|138065.5|137915|149
1721126700000|2024-07-16 10:45:00|138145|137945|138147|137947|138210|137996.5|138096.5|137890|112
1721127000000|2024-07-16 10:50:00|138155|137955|138145|137945|138160|138004.5|138082.5|137929|105
1721127300000|2024-07-16 10:55:00|138140|137940|138158|137958|138180|138030.5|138092.5|137940|170
1721127600000|2024-07-16 11:00:00|138102.5|138002.5|138155|137955|138158|138006.5|138080.5|137930|160
1721127900000|2024-07-16 11:05:00|138150|137950|138098.5|137998.5|138210|138004.5|138092.5|137890|143
1721128200000|2024-07-16 11:10:00|138142|137942|138135|137935|138150|138002.5|138081.5|137920|159
1721128500000|2024-07-16 11:15:00|138134|137934|138164|137964|138275|138075|138077.5|137925|109
1721128800000|2024-07-16 11:20:00|138165|137965|138124.5|138024.5|138176|138024.5|138117.5|137950|70
1721129100000|2024-07-16 11:25:00|138171|137971|138172|137972|138175|138027.5|138118.5|137950|64
1721129400000|2024-07-16 11:30:00|138180|137980|138178|137978|138200|138035.5|138125.5|137960|120
1721129700000|2024-07-16 11:35:00|138181.5|137981.5|138184|137984|138225|138035.5|138123.5|137966|155
1721130000000|2024-07-16 11:40:00|138180|137980|138184|137984|138220|138032.5|138126.5|137972|99
1721130300000|2024-07-16 11:45:00|138182|137982|138172|137972|138215|138032.5|138120.5|137969|130
1721130600000|2024-07-16 11:50:00|138176|137976|138172|137972|138230|138031.5|138120.5|137910|79
1721130900000|2024-07-16 11:55:00|138174|137974|138135|137935|138190|138051.5|138073.5|137860|147
1721131200000|2024-07-16 12:00:00|138133|137933|138124|137924|138180|137985.5|138081.5|137924|93
1721131500000|2024-07-16 12:05:00|138128|137928|138132|137932|138140|137992.5|138076.5|137920|113
1721131800000|2024-07-16 12:10:00|138134|137934|138171.5|137971.5|138230|138025.5|138085|137910|135
1721132100000|2024-07-16 12:15:00|138168|137968|138180|137980|138189|138045|138120|137966|118
1721132400000|2024-07-16 12:20:00|138179|137979|138113.5|138013.5|138188|138038.5|138110|137953|129
1721132700000|2024-07-16 12:25:00|138163|137963|138164|137964|138205|138030.5|138100|137944|152
1721133000000|2024-07-16 12:30:00|138170|137970|138259|138059|138370|138157.5|138163|137930|240
1721133300000|2024-07-16 12:35:00|138255|138055|138441|138241|138475|138319.5|138252.5|138052.5|217
1721133600000|2024-07-16 12:40:00|138437|138237|138426|138226|138475|138328.5|138175|137975|252
1721133900000|2024-07-16 12:45:00|138425|138225|138485|138285|138500|138342.5|138369.5|138214.5|206
1721134200000|2024-07-16 12:50:00|138482|138282|138484|138284|138500|138352.5|138427.5|138263|184
1721134500000|2024-07-16 12:55:00|138495|138295|138454|138254|138495|138344.5|138382.5|138185|192
1721134800000|2024-07-16 13:00:00|138409.5|138309.5|138472|138272|138495|138353.5|138275|138075|201
1721135100000|2024-07-16 13:05:00|138480|138280|138476|138276|138480|138328.5|138408.5|138251|151
1721135400000|2024-07-16 13:10:00|138478|138278|138497|138297|138510|138363.5|138426.5|138276|155
1721135700000|2024-07-16 13:15:00|138510|138310|138490.5|138290.5|138510|138356.5|138427.5|138277|195
1721136000000|2024-07-16 13:20:00|138490|138290|138458.5|138258.5|138495|138335|138399.5|138249|197
1721136300000|2024-07-16 13:25:00|138452|138252|138405|138205|138470|138301.5|138330.5|138145|218
1721136600000|2024-07-16 13:30:00|138344.5|138244.5|138402|138202|138415|138261.5|138252.5|138065|247
1721136900000|2024-07-16 13:35:00|138399|138199|138373|138173|138450|138295|138297.5|138161|241
1721137200000|2024-07-16 13:40:00|138372.5|138172.5|138372|138172|138400|138240.5|138292.5|138105|202
1721137500000|2024-07-16 13:45:00|138375|138175|138369|138169|138395|138240.5|138290.5|138142|196
1721137800000|2024-07-16 13:50:00|138368|138168|138385|138185|138390|138235|138311.5|138163|182
1721138100000|2024-07-16 13:55:00|138377|138177|138383|138183|138400|138244.5|138323.5|138167|151
1721138400000|2024-07-16 14:00:00|138378|138178|138388|138188|138405|138252.5|138318.5|138162|168
1721138700000|2024-07-16 14:05:00|138382|138182|138391.5|138291.5|138440|138293.5|138335.5|138180|164
1721139000000|2024-07-16 14:10:00|138431|138231|138445|138245|138460|138307.5|138339.5|138210|220
1721139300000|2024-07-16 14:15:00|138439.5|138239.5|138410|138210|138440|138285|138325.5|138180|202
1721139600000|2024-07-16 14:20:00|138413.5|138213.5|138413|138213|138430|138277.5|138347.5|138191|120
1721139900000|2024-07-16 14:25:00|138414|138214|138425.5|138225.5|138440|138291.5|138366.5|138208|162
1721140200000|2024-07-16 14:30:00|138430|138230|138403|138203|138440|138283.5|138314.5|138165|206
1721140500000|2024-07-16 14:35:00|138388.5|138188.5|138411|138211|138425|138272.5|138332.5|138181|193
1721140800000|2024-07-16 14:40:00|138410|138210|138438|138238|138445|138295.5|138365|138210|157
1721141100000|2024-07-16 14:45:00|138441|138241|138434|138234|138490|138305.5|138350.5|138199|183
1721141400000|2024-07-16 14:50:00|138435|138235|138436|138236|138455|138301.5|138373.5|138200|186
1721141700000|2024-07-16 14:55:00|138439|138239|138443|138243|138465|138312.5|138388.5|138232|201
1721142000000|2024-07-16 15:00:00|138444|138244|138392.5|138292.5|138470|138315|138391.5|138225|143
1721142300000|2024-07-16 15:05:00|138434|138234|138454.5|138254.5|138485|138334.5|138390.5|138225|177
1721142600000|2024-07-16 15:10:00|138449|138249|138476|138276|138525|138337.5|138402.5|138237|225
1721142900000|2024-07-16 15:15:00|138475|138275|138480|138280|138525|138340|138433.5|138275|147
1721143200000|2024-07-16 15:20:00|138438.5|138338.5|138465|138265|138500|138339.5|138415|138265|177
1721143500000|2024-07-16 15:25:00|138421.5|138321.5|138453|138253|138472|138325.5|138390|138241|150
1721143800000|2024-07-16 15:30:00|138447.5|138247.5|138453|138253|138471|138307.5|138385|138235|144
1721144100000|2024-07-16 15:35:00|138454|138254|138416|138216|138466|138317.5|138350|138213|165
1721144400000|2024-07-16 15:40:00|138418|138218|138341|138141|138420|138253.5|138282.5|138105|184
1721144700000|2024-07-16 15:45:00|138336|138136|138337|138137|138355|138200|138276.5|138130|169
1721145000000|2024-07-16 15:50:00|138284.5|138184.5|138369|138169|138375|138220|138284.5|138138|166
1721145300000|2024-07-16 15:55:00|138370|138170|138370|138170|138450|138250|138316.5|138160|135
1721145600000|2024-07-16 16:00:00|138372|138172|138290.5|138190.5|138425|138225|138288.5|138145|129
1721145900000|2024-07-16 16:05:00|138290|138190|138358|138158|138365|138220|138282.5|138141|137
1721146200000|2024-07-16 16:10:00|138362|138162|138370.5|138170.5|138375|138220|138299.5|138154|154
1721146500000|2024-07-16 16:15:00|138369.5|138169.5|138330|138130|138375|138222.5|138279.5|138130|166
1721146800000|2024-07-16 16:20:00|138334|138134|138345|138145|138355|138210|138275.5|138123|130
1721147100000|2024-07-16 16:25:00|138310|138210|138373|138173|138430|138220|138296.5|138120|99
1721147400000|2024-07-16 16:30:00|138369.5|138169.5|138367|138167|138376|138230|138306.5|138159|132
1721147700000|2024-07-16 16:35:00|138365|138165|138372|138172|138375|138220|138307.5|138161|78
1721148000000|2024-07-16 16:40:00|138371.5|138171.5|138398|138198|138400|138255|138319.5|138168|129
1721148300000|2024-07-16 16:45:00|138389|138189|138393|138193|138405|138251.5|138323.5|138174|141
1721148600000|2024-07-16 16:50:00|138392|138192|138394|138194|138415|138262.5|138345|138188|149
1721148900000|2024-07-16 16:55:00|138393|138193|138395|138195|138405|138262.5|138347.5|138190|131
1721149200000|2024-07-16 17:00:00|138351.5|138251.5|138389.5|138189.5|138410|138261.5|138340|138180|94
1721149500000|2024-07-16 17:05:00|138341.5|138241.5|138390|138190|138405|138261.5|138325|138175|116
1721149800000|2024-07-16 17:10:00|138385|138185|138322.5|138222.5|138389|138242.5|138299.5|138155|75
1721150100000|2024-07-16 17:15:00|138328.5|138228.5|138382.5|138182.5|138450|138245|138320|138140|102
1721150400000|2024-07-16 17:20:00|138324.5|138224.5|138325|138225|138381.5|138225.5|138315|138170|68
1721150700000|2024-07-16 17:25:00|138321.5|138221.5|138360|138160|138376|138227.5|138285|138145|81
1721151000000|2024-07-16 17:30:00|138365|138165|138303.5|138203.5|138375|138227.5|138302.5|138158|52
1721151300000|2024-07-16 17:35:00|138358|138158|138345|138145|138365|138213|138280|138135|66
1721151600000|2024-07-16 17:40:00|138345.5|138145.5|138273|138173|138380|138180|138260|138060|64
1721151900000|2024-07-16 17:45:00|138322.5|138122.5|138304.5|138104.5|138360|138185|138250.5|138050|128
1721152200000|2024-07-16 17:50:00|138248.5|138148.5|138293.5|138093.5|138304.5|138151.5|138242.5|138093|35
1721152500000|2024-07-16 17:55:00|138242.5|138142.5|138274|138074|138293.5|138142.5|138207.5|138050|152
1721152800000|2024-07-16 18:00:00|138222.5|138122.5|138265|138065|138285|138124.5|138207.5|138060|56
1721153100000|2024-07-16 18:05:00|138260|138060|138278|138078|138285|138135.5|138207.5|138060|68
1721153400000|2024-07-16 18:10:00|138230.5|138130.5|138283.5|138083.5|138290|138141.5|138217.5|138060|102
1721153700000|2024-07-16 18:15:00|138223.5|138123.5|138281|138081|138295|138145.5|138220.5|138070|121
1721154000000|2024-07-16 18:20:00|138229.5|138129.5|138255|138055|138280|138129.5|138199.5|138055|52
1721154300000|2024-07-16 18:25:00|138193.5|138093.5|138194.5|138094.5|138254.5|138095.5|138192.5|138045|16
1721154600000|2024-07-16 18:30:00|138197.5|138097.5|138220|138020|138255|138097.5|138099.5|137999.5|43
1721154900000|2024-07-16 18:35:00|138140|137940|138185|137985|138260|138047.5|138119.5|137930|78
1721155200000|2024-07-16 18:40:00|138192.5|137992.5|138192|137992|138193|138038.5|138129.5|137980|59
1721155500000|2024-07-16 18:45:00|138137.5|138037.5|138128.5|138028.5|138193|138040.5|138128.5|137980|49
1721155800000|2024-07-16 18:50:00|138130.5|138030.5|138147.5|137947.5|138200|138033.5|138077.5|137880|44
1721156100000|2024-07-16 18:55:00|138140|137940|138088.5|137988.5|138150|137995|138088.5|137935|45
1721156400000|2024-07-16 19:00:00|138090.5|137990.5|138150.5|138050.5|138287.5|138087.5|138089.5|137941|106
1721156700000|2024-07-16 19:05:00|138205|138005|138224|138024|138240|138090.5|138151.5|138000|59
1721157000000|2024-07-16 19:10:00|138225|138025|138213|138013|138230|138076.5|138167.5|138011.5|35
1721157300000|2024-07-16 19:15:00|138225|138025|138220|138020|138235|138068.5|138165.5|138010|37
1721157600000|2024-07-16 19:20:00|138166.5|138066.5|138217|138017|138235|138066.5|138148.5|138005|36
1721157900000|2024-07-16 19:25:00|138217.5|138017.5|138200|138000|138225|138059.5|138151.5|137995|37
1721158200000|2024-07-16 19:30:00|138205|138005|138180|137980|138205|138054.5|138133.5|137975|39
1721158500000|2024-07-16 19:35:00|138177|137977|138176.5|137976.5|138177|137977|138176|137976|3
1721158800000|2024-07-16 19:40:00|138175|137975|138175|137975|138240|138025.5|138125.5|137920|13
1721159100000|2024-07-16 19:45:00|138165|137965|138145|137945|138172|138014.5|138092.5|137945|10
1721159400000|2024-07-16 19:50:00|138101.5|138001.5|138153|137953|138165|138011.5|138101.5|137950|31
1721159700000|2024-07-16 19:55:00|138145|137945|138150|137950|138153|137953|138145|137945|9
1721174400000|2024-07-17 00:00:00|138126|137926|138133|137933|138184|138045|138055|137894|174
1721174700000|2024-07-17 00:05:00|138160|137960|138165|137965|138187|138035|138068|137897|316
1721175000000|2024-07-17 00:10:00|138175|137975|138253|138053|138275|138125|138119|137949|344
1721175300000|2024-07-17 00:15:00|138257|138057|138204|138104|138296|138145|138194|138029|328
1721175600000|2024-07-17 00:20:00|138240|138040|138280|138080|138288|138135|138195|138026|321
1721175900000|2024-07-17 00:25:00|138269|138069|138231|138031|138282|138135|138174|138008|369
1721176200000|2024-07-17 00:30:00|138234|138034|138203|138003|138244|138095|138152|137981|355
1721176500000|2024-07-17 00:35:00|138205|138005|138229|138029|138246|138095|138157|137987|359
1721176800000|2024-07-17 00:40:00|138238|138038|138036|137836|138238|138085|138005|137819|389
1721177100000|2024-07-17 00:45:00|138051|137851|138079|137879|138090|137945|137995|137820|375
1721177400000|2024-07-17 00:50:00|138078|137878|138055|137855|138110|137955|138005|137836|327
1721177700000|2024-07-17 00:55:00|138036|137836|138105|137905|138110|137957|137995|137827|348
1721178000000|2024-07-17 01:00:00|138055|137955|138121|137921|138145|137995|138048|137882|336
1721178300000|2024-07-17 01:05:00|138099|137899|138135|137935|138150|137997|138043|137871|361
1721178600000|2024-07-17 01:10:00|138147|137947|138151|137951|138192|138045|138091|137922|328
1721178900000|2024-07-17 01:15:00|138145|137945|138135|137935|138170|138015|138070|137905|345
1721179200000|2024-07-17 01:20:00|138129|137929|138074|137974|138160|138006|138042|137874|380
1721179500000|2024-07-17 01:25:00|138120|137920|138095|137895|138135|137975|138035|137864|326
1721179800000|2024-07-17 01:30:00|138047|137947|138123.5|137923.5|138130|137975|138032|137861|322
1721180100000|2024-07-17 01:35:00|138074|137974|138064|137864|138134|137985|138012|137836|329
1721180400000|2024-07-17 01:40:00|138061|137861|138019|137819|138072|137920|137957|137791|370
1721180700000|2024-07-17 01:45:00|138008|137808|138047.5|137847.5|138049|137915|137955|137778|345
1721181000000|2024-07-17 01:50:00|138037|137837|137967|137867|138050|137895|137965|137795|363
1721181300000|2024-07-17 01:55:00|138016|137816|138036|137836|138042|137895|137965|137795|267
1721181600000|2024-07-17 02:00:00|138033|137833|138018|137818|138040|137890|137962|137792|313
1721181900000|2024-07-17 02:05:00|138030|137830|137959|137759|138050|137895|137920|137757|304
1721182200000|2024-07-17 02:10:00|137972|137772|137922|137822|137984|137825|137870|137697|346
1721182500000|2024-07-17 02:15:00|137972|137772|137951|137751|137993|137845|137902|137735|307
1721182800000|2024-07-17 02:20:00|137954|137754|137966|137766|137993|137845|137916|137737|315
1721183100000|2024-07-17 02:25:00|137985|137785|137970|137770|138000|137839|137920|137749|322
1721183400000|2024-07-17 02:30:00|137976|137776|137938|137738|137979|137825|137854|137681|330
1721183700000|2024-07-17 02:35:00|137927|137727|137900|137700|137960|137805|137835|137664|357
1721184000000|2024-07-17 02:40:00|137881|137681|137787|137687|137919|137749|137735|137561|358
1721184300000|2024-07-17 02:45:00|137817|137617|137821|137621|137840|137687|137751|137580|325
1721184600000|2024-07-17 02:50:00|137826|137626|137822|137622|137855|137705|137773|137605|340
1721184900000|2024-07-17 02:55:00|137842|137642|137872|137672|137900|137750|137779|137607|325
1721185200000|2024-07-17 03:00:00|137888|137688|137895|137695|137913|137765|137796|137626|337
1721185500000|2024-07-17 03:05:00|137880|137680|137907|137707|137920|137765|137837|137667|321
1721185800000|2024-07-17 03:10:00|137889|137689|137822|137722|137910|137759|137811|137639|273
1721186100000|2024-07-17 03:15:00|137867|137667|137830|137730|137920|137765|137825|137654|299
1721186400000|2024-07-17 03:20:00|137879|137679|137940|137740|137948|137795|137829|137661|321
1721186700000|2024-07-17 03:25:00|137937|137737|137919|137719|137950|137795|137869|137698|272
1721187000000|2024-07-17 03:30:00|137896|137696|137855|137755|137956|137769|137841|137671|342
1721187300000|2024-07-17 03:35:00|137854|137754|137913|137713|137920|137772|137852|137681|309
1721187600000|2024-07-17 03:40:00|137914|137714|137943|137743|138002|137802|137854|137668|340
1721187900000|2024-07-17 03:45:00|137935|137735|137904|137704|137980|137825|137876|137704|395
1721188200000|2024-07-17 03:50:00|137927|137727|137945|137745|137952|137805|137845|137678|327
1721188500000|2024-07-17 03:55:00|137894|137794|137902|137802|138026|137835|137894|137727|302
1721188800000|2024-07-17 04:00:00|137965|137765|137933.5|137733.5|138009|137875|137880|137710|326
1721189100000|2024-07-17 04:05:00|137913|137713|138014|137814|138014|137814|137874|137704|273
1721189400000|2024-07-17 04:10:00|137942|137742|137961|137761|138033|137835|137894|137724|303
1721189700000|2024-07-17 04:15:00|137959|137759|137943|137743|137970|137815|137899|137730|306
1721190000000|2024-07-17 04:20:00|137940|137740|137924|137724|137960|137805|137882|137713|273
1721190300000|2024-07-17 04:25:00|137943|137743|137922|137722|137946|137801|137867|137699|309
1721190600000|2024-07-17 04:30:00|137925|137725|137967|137767|137995|137895|137881|137710|272
1721190900000|2024-07-17 04:35:00|137962|137762|137991|137791|138045|137875|137925|137758|270
1721191200000|2024-07-17 04:40:00|137998|137798|137960|137760|138010|137855|137896|137727|350
1721191500000|2024-07-17 04:45:00|137959|137759|137957|137757|137972|137821|137896|137728|294
1721191800000|2024-07-17 04:50:00|137941|137741|137934|137834|137991|137838|137908|137739|347
1721192100000|2024-07-17 04:55:00|137965|137765|137968|137768|138002|137847|137923|137753|294
1721192400000|2024-07-17 05:00:00|137964|137764|137926|137726|137990|137835|137895|137724|328
1721192700000|2024-07-17 05:05:00|137945|137745|137960|137760|138000|137855|137897|137726|301
1721193000000|2024-07-17 05:10:00|137945|137745|137936|137736|137980|137825|137902|137730|293
1721193300000|2024-07-17 05:15:00|137957|137757|137973|137773|137990|137835|137895|137726|307
1721193600000|2024-07-17 05:20:00|137923|137823|137890|137690|137980|137823|137845|137675|356
1721193900000|2024-07-17 05:25:00|137910|137710|137946|137746|138400|138050|137845|137650|340
1721194200000|2024-07-17 05:30:00|137945.5|137745.5|137940|137740|137960|137806|137875|137708|298
1721194500000|2024-07-17 05:35:00|137947|137747|137879|137779|137950|137798|137864|137697|279
1721194800000|2024-07-17 05:40:00|137912|137712|137842|137642|137930|137779|137811|137642|277
1721195100000|2024-07-17 05:45:00|137859|137659|137838|137638|137880|137722|137795|137621|302
1721195400000|2024-07-17 05:50:00|137847|137647|137846|137646|137860|137707|137765|137595|291
1721195700000|2024-07-17 05:55:00|137828|137628|137839|137639|137862|137705|137765|137599|297
1721196000000|2024-07-17 06:00:00|137838|137638|137817|137717|137880|137725|137765|137591|285
1721196300000|2024-07-17 06:05:00|137875|137675|137900|137700|137920|137765|137806|137643|289
1721196600000|2024-07-17 06:10:00|137906|137706|137930|137730|137932|137775|137855|137672|222
1721196900000|2024-07-17 06:15:00|137922|137722|137973|137773|137995|137835|137885|137713|275
1721197200000|2024-07-17 06:20:00|137972.5|137772.5|137913|137813|138066|137866|137895|137715|285
1721197500000|2024-07-17 06:25:00|137965|137765|137968|137768|138073|137915|137905|137737|302
1721197800000|2024-07-17 06:30:00|137988|137788|137921|137721|138000|137845|137874|137713|276
1721198100000|2024-07-17 06:35:00|137922|137722|137946|137746|138010|137811|137895|137721|135
1721198400000|2024-07-17 06:40:00|137940|137740|137992|137792|138005|137852|137895|137735|152
1721198700000|2024-07-17 06:45:00|137991|137791|138013|137813|138040|137894|137952|137789|156
1721199000000|2024-07-17 06:50:00|138018|137818|138016.5|137816.5|138030|137885|137935|137793|143
1721199300000|2024-07-17 06:55:00|138017|137817|138025|137825|138030|137879|137925|137790|115
1721199600000|2024-07-17 07:00:00|138013|137813|138001|137801|138040|137890|137940|137776.5|181
1721199900000|2024-07-17 07:05:00|137951|137851|137994|137794|138041|137890|137875|137675|197
1721200200000|2024-07-17 07:10:00|137995|137795|137962|137762|138002|137850|137890|137750|199
1721200500000|2024-07-17 07:15:00|137963|137763|138006|137806|138020|137866|137911|137761|217
1721200800000|2024-07-17 07:20:00|138007|137807|137984|137784|138015|137865|137930|137783|240
1721201100000|2024-07-17 07:25:00|137981|137781|138010|137810|138020|137865|137927|137779|217
1721201400000|2024-07-17 07:30:00|137960|137860|137894|137694|138010|137860|137830|137660|201
1721201700000|2024-07-17 07:35:00|137900|137700|137820|137620|137930|137776|137750|137595|232
1721202000000|2024-07-17 07:40:00|137832|137632|137802|137602|137860|137699|137750|137599|189
1721202300000|2024-07-17 07:45:00|137756|137656|137877|137677|137881|137730|137755|137601|151
1721202600000|2024-07-17 07:50:00|137875|137675|137837|137737|137960|137775|137827|137650|166
1721202900000|2024-07-17 07:55:00|137890|137690|137840|137640|137892|137740|137797|137635|175
1721203200000|2024-07-17 08:00:00|137848|137648|137796|137596|137848|137692|137750|137590|155
1721203500000|2024-07-17 08:05:00|137801|137601|137777|137577|137810|137657|137721|137565|123
1721203800000|2024-07-17 08:10:00|137772|137572|137950|137750|137950|137750|137684|137523|209
1721204100000|2024-07-17 08:15:00|137733|137533|137739|137539|137750|137590|137665|137515|143
1721204400000|2024-07-17 08:20:00|137740.5|137540.5|137760.5|137560.5|137766|137611|137675|137525|124
1721204700000|2024-07-17 08:25:00|137761|137561|137735|137535|137770|137600|137700|137533|124
1721205000000|2024-07-17 08:30:00|137740|137540|137764|137564|137770|137570|137723|137523|98
1721205300000|2024-07-17 08:35:00|137765|137565|137770|137570|137810|137610|137762|137562|146
1721205600000|2024-07-17 08:40:00|137763|137563|137669|137469|137925|137725|137664|137464|208
1721205900000|2024-07-17 08:45:00|137672|137472|137525|137325|137673|137473|137523|137323|188
1721206200000|2024-07-17 08:50:00|137540|137340|137491|137291|137540|137340|137430|137230|171
1721206500000|2024-07-17 08:55:00|137479|137279|137501|137301|137570|137320|137479|137250|157
1721206800000|2024-07-17 09:00:00|137510|137310|137530|137330|137580|137365|137502|137302|137
1721207100000|2024-07-17 09:05:00|137529.5|137329.5|137595|137395|137630|137416|137527|137327|188
1721207400000|2024-07-17 09:10:00|137594|137394|137678|137478|137689|137489|137594|137394|177
1721207700000|2024-07-17 09:15:00|137685|137485|137680|137480|137710|137496|137668|137468|82
1721208000000|2024-07-17 09:20:00|137673|137473|137571|137371|137690|137490|137545|137345|196
1721208300000|2024-07-17 09:25:00|137570|137370|137505|137305|137574|137374|137480|137280|167
1721208600000|2024-07-17 09:30:00|137501|137301|137560|137360|137561|137361|137500|137300|140
1721208900000|2024-07-17 09:35:00|137559|137359|137499|137299|137565|137365|137439.5|137240|166
1721209200000|2024-07-17 09:40:00|137498|137298|137507|137307|137560|137373.5|137442.5|137230|138
1721209500000|2024-07-17 09:45:00|137520|137320|137491|137291|137725|137525|137300|137100|186
1721209800000|2024-07-17 09:50:00|137496|137296|137495|137295|137520|137360.5|137435.5|137285|131
1721210100000|2024-07-17 09:55:00|137494|137294|137512|137312|137520|137362.5|137442.5|137283|147
1721210400000|2024-07-17 10:00:00|137515|137315|137516|137316|137540|137382.5|137454.5|137300|156
1721210700000|2024-07-17 10:05:00|137521|137321|137538|137338|137700|137400|137463.5|137310|155
1721211000000|2024-07-17 10:10:00|137529|137329|137547|137347|137550|137397.5|137483.5|137326|128
1721211300000|2024-07-17 10:15:00|137547.5|137347.5|137569|137369|137585|137432.5|137496.5|137332|147
1721211600000|2024-07-17 10:20:00|137568|137368|137580|137380|137590|137433.5|137526.5|137362|109
1721211900000|2024-07-17 10:25:00|137573|137373|137553|137353|137590|137432.5|137504.5|137349|132
1721212200000|2024-07-17 10:30:00|137552|137352|137523.5|137423.5|137590|137426.5|137509.5|137352|122
1721212500000|2024-07-17 10:35:00|137567|137367|137616|137416|137635|137484.5|137530|137367|163
1721212800000|2024-07-17 10:40:00|137622|137422|137685|137485|137695|137536.5|137572.5|137417|134
1721213100000|2024-07-17 10:45:00|137681|137481|137670|137470|137690|137536.5|137627.5|137465|109
1721213400000|2024-07-17 10:50:00|137674|137474|137707|137507|137740|137569.5|137630|137472|129
1721213700000|2024-07-17 10:55:00|137709|137509|137720|137520|137730|137573.5|137670.5|137509|75
1721214000000|2024-07-17 11:00:00|137716|137516|137706|137506|137730|137570.5|137600|137400|104
1721214300000|2024-07-17 11:05:00|137708|137508|137741|137541|137750|137601.5|137660|137506|92
1721214600000|2024-07-17 11:10:00|137736|137536|137687.5|137587.5|137745|137595.5|137660|137504|107
1721214900000|2024-07-17 11:15:00|137730|137530|137704|137504|137750|137591.5|137653.5|137480|94
1721215200000|2024-07-17 11:20:00|137654.5|137554.5|137629.5|137529.5|137750|137554.5|137625.5|137440|82
1721215500000|2024-07-17 11:25:00|137672|137472|137665|137465|137680|137531.5|137611.5|137458|80
1721215800000|2024-07-17 11:30:00|137660|137460|137662|137462|137670|137518.5|137577.5|137420|105
1721216100000|2024-07-17 11:35:00|137665|137465|137649.5|137549.5|137750|137555.5|137608.5|137400|88
1721216400000|2024-07-17 11:40:00|137730|137530|137744|137544|137775|137599.5|137652.5|137498|95
1721216700000|2024-07-17 11:45:00|137695.5|137595.5|137709|137509|137750|137602.5|137669.5|137509|112
1721217000000|2024-07-17 11:50:00|137710|137510|137718|137518|137727|137574.5|137660|137480|88
1721217300000|2024-07-17 11:55:00|137721|137521|137756|137556|137762|137611.5|137667.5|137521|89
1721217600000|2024-07-17 12:00:00|137755|137555|137773|137573|137785|137637.5|137711.5|137552|86
1721217900000|2024-07-17 12:05:00|137778|137578|137779|137579|137790|137639.5|137730.5|137550|61
1721218200000|2024-07-17 12:10:00|137781|137581|137775|137575|137790|137636.5|137720|137565|77
1721218500000|2024-07-17 12:15:00|137774|137574|137803|137603|137810|137659.5|137730.5|137568|84
1721218800000|2024-07-17 12:20:00|137801|137601|137740|137640|137810|137661.5|137729.5|137572|108
1721219100000|2024-07-17 12:25:00|137810|137610|137774|137574|137820|137658.5|137740|137568|85
1721219400000|2024-07-17 12:30:00|137770|137570|137792|137592|137820|137662.5|137675|137475|113
1721219700000|2024-07-17 12:35:00|137791|137591|137794|137594|137950|137750|137739.5|137581|86
1721220000000|2024-07-17 12:40:00|137793|137593|137766|137566|137810|137660|137740|137566|99
1721220300000|2024-07-17 12:45:00|137770|137570|137760|137560|137785|137633.5|137712.5|137557|83
1721220600000|2024-07-17 12:50:00|137710|137610|137752|137552|137775|137611.5|137680.5|137531|75
1721220900000|2024-07-17 12:55:00|137705|137605|137735.5|137635.5|137790|137640|137700|137550|92
1721221200000|2024-07-17 13:00:00|137781|137581|137806|137606|137820|137674.5|137740|137580|97
1721221500000|2024-07-17 13:05:00|137794|137594|137788|137588|137860|137660|137738.5|137550|96
1721221800000|2024-07-17 13:10:00|137787|137587|137783|137583|137790|137640|137722.5|137530|101
1721222100000|2024-07-17 13:15:00|137781|137581|137761|137561|137785|137632.5|137695|137546|96
1721222400000|2024-07-17 13:20:00|137763|137563|137768|137568|137785|137629.5|137717.5|137536|77
1721222700000|2024-07-17 13:25:00|137766|137566|137762|137562|137780|137632.5|137713.5|137560|88
1721223000000|2024-07-17 13:30:00|137770|137570|137740|137540|137770|137611.5|137701.5|137540|95
1721223300000|2024-07-17 13:35:00|137739|137539|137666|137466|137780|137590|137624.5|137462|115
1721223600000|2024-07-17 13:40:00|137668|137468|137753|137553|137770|137596.5|137610.5|137456|121
1721223900000|2024-07-17 13:45:00|137760|137560|137730|137530|137760|137593.5|137660|137495|107
1721224200000|2024-07-17 13:50:00|137725|137525|137715|137515|137750|137595.5|137664.5|137512|95
1721224500000|2024-07-17 13:55:00|137713|137513|137675|137575|137735|137595.5|137666.5|137500|104
1721224800000|2024-07-17 14:00:00|137718|137518|137770|137570|137770|137622.5|137670|137518|107
1721225100000|2024-07-17 14:05:00|137763|137563|137730|137630|137805|137661.5|137710|137550|124
1721225400000|2024-07-17 14:10:00|137778|137578|137810|137610|137815|137669.5|137730|137550|113
1721225700000|2024-07-17 14:15:00|137815|137615|137808|137608|137860|137682.5|137760|137605|106
1721226000000|2024-07-17 14:20:00|137807|137607|137855|137655|137940|137740|137770|137607|124
1721226300000|2024-07-17 14:25:00|137853|137653|137840|137640|137868|137721.5|137800|137638|89
1721226600000|2024-07-17 14:30:00|137850|137650|137862|137662|137870|137717.5|137794.5|137644|80
1721226900000|2024-07-17 14:35:00|137858|137658|137840|137740|137892|137742.5|137800|137640|84
1721227200000|2024-07-17 14:40:00|137845|137745|137937|137737|137937|137785.5|137845|137650|82
1721227500000|2024-07-17 14:45:00|137920|137720|137960|137760|137975|137833.5|137880|137720|111
1721227800000|2024-07-17 14:50:00|137962|137762|137958|137758|137990|137840.5|137910|137749|80
1721228100000|2024-07-17 14:55:00|137960|137760|137890|137690|137968|137828.5|137868.5|137685|102
1721228400000|2024-07-17 15:00:00|137905|137705|137940|137740|137965|137810|137850|137674|99
1721228700000|2024-07-17 15:05:00|137938|137738|137954|137754|137960|137810|137890|137719|81
1721229000000|2024-07-17 15:10:00|137956|137756|137965|137765|137966|137820|137900|137747|64
1721229300000|2024-07-17 15:15:00|137963|137763|137944|137744|137970|137810|137900|137726|53
1721229600000|2024-07-17 15:20:00|137908|137708|137925|137725|137955|137800|137870|137708|50
1721229900000|2024-07-17 15:25:00|137935|137735|137940|137740|137955|137800|137890|137729|82
1721230200000|2024-07-17 15:30:00|137942|137742|137954|137754|137955|137800|137880|137722|87
1721230500000|2024-07-17 15:35:00|137955|137755|137920|137720|137960|137800|137880|137710|82
1721230800000|2024-07-17 15:40:00|137950|137750|137940|137840|138050|137840|137880|137715|93
1721231100000|2024-07-17 15:45:00|137980|137780|137993|137793|138005|137840|137920|137744|94
1721231400000|2024-07-17 15:50:00|137991|137791|137972|137772|138010|137850|137950|137770|56
1721231700000|2024-07-17 15:55:00|137970|137770|137952|137752|137990|137790|137925|137725|99
1721232000000|2024-07-17 16:00:00|137950|137750|137965|137765|138165|137965|137921|137690|91
1721232300000|2024-07-17 16:05:00|137964|137764|137983|137783|137990|137790|137960|137760|90
1721232600000|2024-07-17 16:10:00|137989|137789|138002|137802|138006|137806|137981|137781|54
1721232900000|2024-07-17 16:15:00|138000|137800|137990|137790|138020|137820|137987|137787|87
1721233200000|2024-07-17 16:20:00|137989|137789|138011|137811|138020|137860|137950|137780|80
1721233500000|2024-07-17 16:25:00|138013|137813|137997|137797|138015|137860|137950|137797|60
1721233800000|2024-07-17 16:30:00|137996|137796|137999|137799|138015|137860|137940|137784|56
1721234100000|2024-07-17 16:35:00|138006|137806|137998|137798|138007|137860|137950|137779|54
1721234400000|2024-07-17 16:40:00|138000|137800|137994|137794|138005|137855|137935|137793|42
1721234700000|2024-07-17 16:45:00|137993|137793|137950|137850|138030|137870|137940|137791|63
1721235000000|2024-07-17 16:50:00|137993|137793|137979|137779|138040|137840|137930|137730|62
1721235300000|2024-07-17 16:55:00|137930|137830|137925|137725|137980|137830|137910|137710|65
1721235600000|2024-07-17 17:00:00|137975|137775|137875|137775|137975|137820|137875|137730|21
1721235900000|2024-07-17 17:05:00|137920|137720|137940|137740|137940|137795|137860|137715|11
1721236200000|2024-07-17 17:10:00|137900|137800|137900|137800|138020|137815|137900|137700|17
1721236500000|2024-07-17 17:15:00|137905|137805|137915|137715|137980|137805|137870|137660|21
1721236800000|2024-07-17 17:20:00|137870|137770|137860|137760|137945|137775|137855|137700|23
1721237100000|2024-07-17 17:25:00|137855|137755|137855|137755|137915|137760|137855|137695|16
1721237400000|2024-07-17 17:30:00|137850|137750|137905|137705|137962.5|137762.5|137830|137660|19
1721237700000|2024-07-17 17:35:00|137895|137695|137865|137765|137915|137765|137855|137695|17
1721238000000|2024-07-17 17:40:00|137920|137720|137875|137775|137935|137780|137875|137700|12
1721238300000|2024-07-17 17:45:00|137930|137730|137870|137770|137930|137775|137865|137715|13
1721238600000|2024-07-17 17:50:00|137865|137765|137955|137755|138000|137795|137865|137680|20
1721238900000|2024-07-17 17:55:00|137950|137750|137965|137765|137965|137765|137945|137745|10
1721239200000|2024-07-17 18:00:00|137970|137770|137960|137760|137980|137780|137960|137760|13
1721239500000|2024-07-17 18:05:00|137970|137770|137940|137740|137970|137770|137935|137735|18
1721239800000|2024-07-17 18:10:00|137945|137745|137930|137730|137945|137745|137925|137725|23
1721240100000|2024-07-17 18:15:00|137920|137720|137925|137725|137990|137730|137920|137670|7
1721240400000|2024-07-17 18:20:00|137930|137730|137910|137710|137940|137740|137900|137680|28
1721240700000|2024-07-17 18:25:00|137920|137720|137910|137710|137920|137720|137900|137700|17
1721241000000|2024-07-17 18:30:00|137900|137700|137905|137705|137910|137710|137900|137700|7
1721241300000|2024-07-17 18:35:00|137900|137700|137910|137710|137920|137720|137895|137695|12
1721241600000|2024-07-17 18:40:00|137905|137705|137910|137710|137970|137720|137905|137650|11
1721241900000|2024-07-17 18:45:00|137920|137720|137910|137710|137925|137725|137910|137710|5
1721242200000|2024-07-17 18:50:00|137915|137715|137910|137710|137915|137715|137895|137695|14
1721242500000|2024-07-17 18:55:00|137915|137715|137940|137740|137940|137740|137900|137700|23
1721242800000|2024-07-17 19:00:00|137915|137715|137925|137725|137925|137765|137865|137705|7
1721243100000|2024-07-17 19:05:00|137915|137715|137930|137730|137980|137735|137905|137660|25
1721243400000|2024-07-17 19:10:00|137900|137700|137905|137705|137910|137710|137885|137685|14
1721243700000|2024-07-17 19:15:00|137900|137700|137900|137700|137905|137705|137885|137685|6
1721244000000|2024-07-17 19:20:00|137890|137690|137885|137685|137890|137690|137885|137685|2
1721244300000|2024-07-17 19:25:00|137950|137630|137910|137710|137950|137710|137880|137630|10
1721244900000|2024-07-17 19:35:00|137915|137715|137905|137705|137915|137715|137905|137705|3
1721245500000|2024-07-17 19:45:00|137960|137640|137910|137710|137960|137710|137905|137640|5
1721245800000|2024-07-17 19:50:00|137895|137695|137880|137680|137895|137695|137880|137680|5
1721246100000|2024-07-17 19:55:00|137865|137665|137860|137660|137870|137670|137860|137660|4
1721260800000|2024-07-18 00:00:00|137671|137471|137614|137414|137721|137521|137495|137339|173
1721261100000|2024-07-18 00:05:00|137619|137419|137681|137481|137734|137585|137575|137412|308
1721261400000|2024-07-18 00:10:00|137696|137496|137619|137419|137696|137545|137565|137413|299
1721261700000|2024-07-18 00:15:00|137623|137423|137656.5|137456.5|137671|137505|137575|137415|284
1721262000000|2024-07-18 00:20:00|137655|137455|137687|137487|137705|137555|137595|137440|291
1721262300000|2024-07-18 00:25:00|137686|137486|137547|137347|137698|137535|137545|137347|312
1721262600000|2024-07-18 00:30:00|137566.5|137366.5|137614|137414|137614|137414|137495|137318|295
1721262900000|2024-07-18 00:35:00|137603|137403|137579|137379|137639|137475|137525|137357|290
1721263200000|2024-07-18 00:40:00|137576|137376|137569|137369|137606|137445|137505|137356|238
1721263500000|2024-07-18 00:45:00|137568|137368|137584.5|137384.5|137591|137435|137505|137334|259
1721263800000|2024-07-18 00:50:00|137585|137385|137610|137410|137646|137475|137545|137380|283
1721264100000|2024-07-18 00:55:00|137602|137402|137641|137441|137674|137505|137565|137402|275
1721264400000|2024-07-18 01:00:00|137652|137452|137794|137594|137812|137655|137595|137436|256
1721264700000|2024-07-18 01:05:00|137802|137602|137753.5|137553.5|137802|137635|137715|137548|266
1721265000000|2024-07-18 01:10:00|137755.5|137555.5|137792|137592|137834|137675|137695|137543|278
1721265300000|2024-07-18 01:15:00|137802|137602|137813|137613|137823|137665|137715|137568|292
1721265600000|2024-07-18 01:20:00|137802|137602|137792|137592|137808|137645|137705|137550|258
1721265900000|2024-07-18 01:25:00|137803|137603|137770|137570|137805|137645|137715|137561|249
1721266200000|2024-07-18 01:30:00|137769.5|137569.5|137786|137586|137803|137645|137715|137542|238
1721266500000|2024-07-18 01:35:00|137786.5|137586.5|137879|137679|137879|137695|137735|137580|271
1721266800000|2024-07-18 01:40:00|137867|137667|137883|137683|137908|137755|137815|137620|310
1721267100000|2024-07-18 01:45:00|137884.5|137684.5|137883|137683|137903|137745|137805|137647|304
1721267400000|2024-07-18 01:50:00|137882.5|137682.5|137884|137684|137930|137775|137845|137682.5|274
1721267700000|2024-07-18 01:55:00|137885|137685|137881|137681|137910|137755|137825|137678|251
1721268000000|2024-07-18 02:00:00|137883|137683|137916.5|137716.5|137946|137795|137835|137681|243
1721268300000|2024-07-18 02:05:00|137919|137719|137891|137691|137930|137775|137845|137691|250
1721268600000|2024-07-18 02:10:00|137890|137690|137876.5|137676.5|137896|137735|137795|137648|244
1721268900000|2024-07-18 02:15:00|137879|137679|137897|137697|137906|137755|137825|137670|219
1721269200000|2024-07-18 02:20:00|137895.5|137695.5|137965.5|137765.5|137973|137815|137855|137690|266
1721269500000|2024-07-18 02:25:00|137905|137805|137925|137725|137965.5|137815|137875|137717|272
1721269800000|2024-07-18 02:30:00|137865|137765|137933|137733|137953|137795|137855|137702|229
1721270100000|2024-07-18 02:35:00|137931|137731|137946|137746|137966|137815|137885|137723|249
1721270400000|2024-07-18 02:40:00|137942.5|137742.5|137957.5|137757.5|137986|137845|137895|137738|228
1721270700000|2024-07-18 02:45:00|137948|137748|137936|137736|137979|137825|137875|137731|238
1721271000000|2024-07-18 02:50:00|137885|137785|137897|137697|137955|137805|137835|137683|262
1721271300000|2024-07-18 02:55:00|137895|137695|137912|137712|137923|137765|137845|137689|200
1721271600000|2024-07-18 03:00:00|137865|137765|137915.5|137715.5|137930|137775|137845|137693|179
1721271900000|2024-07-18 03:05:00|137915|137715|137924.5|137724.5|137929|137775|137845|137693|237
1721272200000|2024-07-18 03:10:00|137927|137727|137915|137715|137928|137775|137845|137691|218
1721272500000|2024-07-18 03:15:00|137914|137714|137916.5|137716.5|137931|137765|137845|137692|209
1721272800000|2024-07-18 03:20:00|137929|137729|137905|137705|137954|137805|137845|137698|276
1721273100000|2024-07-18 03:25:00|137904|137704|137902|137702|137920|137755|137835|137682|220
1721273400000|2024-07-18 03:30:00|137894.5|137694.5|137908|137708|137926|137775|137845|137691|220
1721273700000|2024-07-18 03:35:00|137911|137711|137911|137711|137920|137765|137855|137698|213
1721274000000|2024-07-18 03:40:00|137914|137714|137930|137730|137942|137785|137875|137708|173
1721274300000|2024-07-18 03:45:00|137929|137729|137925|137725|137956|137795|137875|137718|204
1721274600000|2024-07-18 03:50:00|137924|137724|137921|137721|137948|137775|137855|137703|182
1721274900000|2024-07-18 03:55:00|137919|137719|137954|137754|137965|137805|137865|137718|182
1721275200000|2024-07-18 04:00:00|137953|137753|137968|137768|137982|137825|137885|137730|212
1721275500000|2024-07-18 04:05:00|137971|137771|137980|137780|137999|137835|137905|137756|241
1721275800000|2024-07-18 04:10:00|137978|137778|137977|137777|137991|137825|137915|137764|158
1721276100000|2024-07-18 04:15:00|137978|137778|137987|137787|138004|137845|137925|137773|152
1721276400000|2024-07-18 04:20:00|137979|137779|137951|137751|137990|137835|137885|137731|239
1721276700000|2024-07-18 04:25:00|137972|137772|137959|137759|137975|137815|137895|137745|258
1721277000000|2024-07-18 04:30:00|137958|137758|137947|137747|137966|137805|137895|137741|254
1721277300000|2024-07-18 04:35:00|137895|137795|137964|137764|137993|137825|137895|137745|208
1721277600000|2024-07-18 04:40:00|137965|137765|138013|137813|138044|137885|137915|137750|224
1721277900000|2024-07-18 04:45:00|138013.5|137813.5|138001|137801|138028|137865|137935|137791|283
1721278200000|2024-07-18 04:50:00|138001.5|137801.5|138005|137805|138025|137865|137935|137788|214
1721278500000|2024-07-18 04:55:00|138014|137814|137990|137790|138015|137855|137925|137775|227
1721278800000|2024-07-18 05:00:00|137989|137789|137976.5|137776.5|138001|137845|137915|137756|263
1721279100000|2024-07-18 05:05:00|137976|137776|137988.5|137788.5|137998|137835|137915|137768|197
1721279400000|2024-07-18 05:10:00|137997|137797|137979.5|137779.5|138014|137855|137925|137774|211
1721279700000|2024-07-18 05:15:00|137978|137778|137983|137783|137994|137835|137925|137772|188
1721280000000|2024-07-18 05:20:00|137982|137782|137985|137785|138015|137845|137925|137769|212
1721280300000|2024-07-18 05:25:00|137996|137796|138021|137821|138034|137875|137925|137775|230
1721280600000|2024-07-18 05:30:00|138022|137822|138003|137803|138047|137885|137935|137750|243
1721280900000|2024-07-18 05:35:00|138003.5|137803.5|137976|137776|138003.5|137845|137905|137755|255
1721281200000|2024-07-18 05:40:00|137984|137784|137897.5|137697.5|137984|137815|137775|137632|290
1721281500000|2024-07-18 05:45:00|137901|137701|137928|137728|137934|137775|137845|137690|225
1721281800000|2024-07-18 05:50:00|137932|137732|137938.5|137738.5|137957|137785|137865|137714|237
1721282100000|2024-07-18 05:55:00|137942|137742|137928.5|137728.5|137971|137795|137865|137725|219
1721282400000|2024-07-18 06:00:00|137932|137732|137951.5|137751.5|137978|137815|137865|137717|260
1721282700000|2024-07-18 06:05:00|137946|137746|137939|137739|137962|137805|137855|137708|238
1721283000000|2024-07-18 06:10:00|137938|137738|137960|137760|137962|137805|137865|137722|232
1721283300000|2024-07-18 06:15:00|137959|137759|137989|137789|138011|137835|137905|137756|241
1721283600000|2024-07-18 06:20:00|138013|137813|138065|137865|138080|137935|137955|137800|276
1721283900000|2024-07-18 06:25:00|138005|137905|138082.5|137882.5|138095|137935|137975|137775|212
1721284200000|2024-07-18 06:30:00|138083|137883|137982|137782|138083|137915|137929|137782|247
1721284500000|2024-07-18 06:35:00|137988.5|137788.5|138024|137824|138040|137881|137925|137783|164
1721284800000|2024-07-18 06:40:00|138025|137825|137935|137835|138050|137875|137935|137791|124
1721285100000|2024-07-18 06:45:00|137934|137834|137976|137776|138000|137835|137912|137765|157
1721285400000|2024-07-18 06:50:00|137963|137763|137947.5|137747.5|137969|137805|137878|137730|154
1721285700000|2024-07-18 06:55:00|137943|137743|137915|137715|137953|137805|137830|137676|206
1721286000000|2024-07-18 07:00:00|137865|137765|137843|137743|137960|137810|137806|137670|238
1721286300000|2024-07-18 07:05:00|137800|137700|137945|137745|137975|137815.5|137790|137654|234
1721286600000|2024-07-18 07:10:00|137900|137800|137947|137747|137960|137810|137870|137715|246
1721286900000|2024-07-18 07:15:00|137895|137795|137976|137776|138030|137850|137894.5|137720|233
1721287200000|2024-07-18 07:20:00|137926|137826|137978|137778|138040|137840|137895|137690|204
1721287500000|2024-07-18 07:25:00|137977|137777|137979|137779|137990|137840|137925|137772|115
1721287800000|2024-07-18 07:30:00|137980|137780|137984|137784|138010|137855|137930|137776|222
1721288100000|2024-07-18 07:35:00|137980|137780|137978|137778|137990|137835|137905|137755|190
1721288400000|2024-07-18 07:40:00|137928|137828|137957|137757|138000|137838.5|137900|137753|145
1721288700000|2024-07-18 07:45:00|137959|137759|137938|137738|137965.5|137815|137892|137736|149
1721289000000|2024-07-18 07:50:00|137940|137740|137937|137737|137945|137795|137875|137718|142
1721289300000|2024-07-18 07:55:00|137939|137739|137955|137755|138000|137850|137895|137725|166
1721289600000|2024-07-18 08:00:00|137957|137757|137958|137758|138040|137831|137907|137720|131
1721289900000|2024-07-18 08:05:00|137918|137818|137985|137785|138000|137841|137918|137757|92
1721290200000|2024-07-18 08:10:00|137984|137784|137990|137790|138000|137842|137930|137775|129
1721290500000|2024-07-18 08:15:00|137991|137791|137985|137785|138020|137860|137936|137784|145
1721290800000|2024-07-18 08:20:00|137975|137775|137992|137792|137995|137850|137924|137763|105
1721291100000|2024-07-18 08:25:00|137989|137789|138015|137815|138030|137870|137937|137785|119
1721291400000|2024-07-18 08:30:00|137964|137864|137983|137783|138020|137864|137929|137775|134
1721291700000|2024-07-18 08:35:00|137982|137782|138034|137834|138050|137887|137937|137781|117
1721292000000|2024-07-18 08:40:00|138033|137833|138095|137895|138130|137925|137984|137825|159
1721292300000|2024-07-18 08:45:00|138072|137972|138151|137951|138160|138002|138072|137895|158
1721292600000|2024-07-18 08:50:00|138160|137960|138175|137975|138185|138029|138090|137940|120
1721292900000|2024-07-18 08:55:00|138180|137980|138175|137975|138185|138023|138107|137947|118
1721293200000|2024-07-18 09:00:00|138181|137981|138143|137943|138190|138036|138095|137939|114
1721293500000|2024-07-18 09:05:00|138145|137945|138115|137915|138151|137997|138038|137890|135
1721293800000|2024-07-18 09:10:00|138118|137918|138105|137905|138120|137960|138051|137903|133
1721294100000|2024-07-18 09:15:00|138102|137902|138137|137937|138150|137985|138050|137901|120
1721294400000|2024-07-18 09:20:00|138138|137938|138153|137953|138200|137998|138070|137890|173
1721294700000|2024-07-18 09:25:00|138156.5|137956.5|138168|137968|138180|138020|138100|137951|120
1721295000000|2024-07-18 09:30:00|138174|137974|138191.5|137991.5|138220|138039.5|138119.5|137910|117
1721295300000|2024-07-18 09:35:00|138195|137995|138190|137990|138198|138041.5|138140|137981|81
1721295600000|2024-07-18 09:40:00|138178|137978|138185|137985|138205|138050|138000|137800|99
1721295900000|2024-07-18 09:45:00|138187|137987|138190|137990|138195|137995|138186|137986|25
1721296200000|2024-07-18 09:50:00|138187|137987|138125|138025|138195.5|138032.5|138125|137976|97
1721296500000|2024-07-18 09:55:00|138175|137975|138178|137978|138190|138034.5|138125|137972|95
1721296800000|2024-07-18 10:00:00|138179|137979|138184|137984|138200|138037.5|138130|137975|109
1721297100000|2024-07-18 10:05:00|138186|137986|138178|137978|138200|138036.5|138130|137978|109
1721297400000|2024-07-18 10:10:00|138175|137975|138175|137975|138190|138025.5|138119.5|137957|114
1721297700000|2024-07-18 10:15:00|138176|137976|138180|137980|138190|138030|138123.5|137970|74
1721298000000|2024-07-18 10:20:00|138130.5|138030.5|138170|137970|138200|138050|138130.5|137969|103
1721298300000|2024-07-18 10:25:00|138169|137969|138167|137967|138200|138037.5|138134.5|137963|74
1721298600000|2024-07-18 10:30:00|138171|137971|138131|137931|138190|138019.5|138076.5|137925|124
1721298900000|2024-07-18 10:35:00|138094.5|137994.5|138124|137924|138190|137994.5|138079.5|137870|111
1721299200000|2024-07-18 10:40:00|138122|137922|138075|137975|138150|137990|138075|137920|67
1721299500000|2024-07-18 10:45:00|138125|137925|138079|137879|138140|137974.5|138034.5|137875|97
1721299800000|2024-07-18 10:50:00|138070|137870|138112|137912|138132|137970|138029.5|137870|110
1721300100000|2024-07-18 10:55:00|138115|137915|138130|137930|138166|137977.5|138060.5|137914|100
1721300400000|2024-07-18 11:00:00|138136|137936|138147|137947|138160|138010|138084.5|137925|143
1721300700000|2024-07-18 11:05:00|138102.5|138002.5|138137|137937|138154|138005.5|138088.5|137935|115
1721301000000|2024-07-18 11:10:00|138136|137936|138140|137940|138150|137992.5|138080|137925|86
1721301300000|2024-07-18 11:15:00|138138|137938|138129|137929|138165|137990|138084.5|137915|88
1721301600000|2024-07-18 11:20:00|138131|137931|138116|137916|138150|137990|138069.5|137914|91
1721301900000|2024-07-18 11:25:00|138115|137915|138139|137939|138160|137988|138070|137909|124
1721302200000|2024-07-18 11:30:00|138125|137925|138131|137931|138140|137986.5|138075|137920|119
1721302500000|2024-07-18 11:35:00|138127|137927|138128|137928|138150|138000|138070.5|137922|120
1721302800000|2024-07-18 11:40:00|138130|137930|138123|137923|138138|138000|138072.5|137920|103
1721303100000|2024-07-18 11:45:00|138122|137922|138127|137927|138150|137995|138073.5|137922|136
1721303400000|2024-07-18 11:50:00|138126|137926|138126|137926|138140|137986.5|138071.5|137921|124
1721303700000|2024-07-18 11:55:00|138125|137925|138129|137929|138150|137990|138075|137922|108
1721304000000|2024-07-18 12:00:00|138130|137930|138139.5|137939.5|138150|137996.5|138080|137928|110
1721304300000|2024-07-18 12:05:00|138140|137940|138140|137940|138160|138000|138064.5|137915|118
1721304600000|2024-07-18 12:10:00|138127|137927|138112|137912|138147|137980|138055.5|137905|122
1721304900000|2024-07-18 12:15:00|138115|137915|138099|137899|138120|137947.5|138038.5|137880|160
1721305200000|2024-07-18 12:20:00|138092|137892|138091|137891|138100|137950.5|138040.5|137885|98
1721305500000|2024-07-18 12:25:00|138088|137888|138089|137889|138110|137967.5|138033.5|137880|132
1721305800000|2024-07-18 12:30:00|138097|137897|138060|137860|138120|137948.5|137997.5|137810|169
1721306100000|2024-07-18 12:35:00|138053|137853|138055|137855|138080|137913.5|138005.5|137850|141
1721306400000|2024-07-18 12:40:00|138059.5|137859.5|138068|137868|138080|137928.5|138007.5|137824|147
1721306700000|2024-07-18 12:45:00|138071.5|137871.5|138107|137907|138130|137977.5|138025|137862|145
1721307000000|2024-07-18 12:50:00|138100|137900|138071.5|137971.5|138130|137971.5|138055|137897|154
1721307300000|2024-07-18 12:55:00|138120|137920|138116|137916|138123.5|137970.5|138062.5|137907|127
1721307600000|2024-07-18 13:00:00|138113|137913|138099.5|137899.5|138130|137980|138043.5|137876|179
1721307900000|2024-07-18 13:05:00|138100|137900|138090|137890|138110|137953.5|138048.5|137876|157
1721308200000|2024-07-18 13:10:00|138095|137895|138100|137900|138110|137945.5|138034.5|137884|129
1721308500000|2024-07-18 13:15:00|138099|137899|138099|137899|138110|137955.5|138045.5|137888|126
1721308800000|2024-07-18 13:20:00|138097|137897|138107|137907|138111|137959.5|138049.5|137890|123
1721309100000|2024-07-18 13:25:00|138105|137905|138109|137909|138120|137970|138053.5|137899|129
1721309400000|2024-07-18 13:30:00|138108|137908|138106.5|137906.5|138130|137982.5|138044.5|137892|150
1721309700000|2024-07-18 13:35:00|138107|137907|138086|137886|138123.5|137965.5|138033.5|137884|127
1721310000000|2024-07-18 13:40:00|138085|137885|138106|137906|138110|137960.5|138034.5|137874|133
1721310300000|2024-07-18 13:45:00|138107|137907|138082|137882|138125|137955.5|138032.5|137876|125
1721310600000|2024-07-18 13:50:00|138083|137883|138076|137876|138100|137940.5|138028.5|137866|121
1721310900000|2024-07-18 13:55:00|138085|137885|138035.5|137935.5|138100|137946.5|138032.5|137864|125
1721311200000|2024-07-18 14:00:00|138068|137868|138100|137900|138110|137959.5|138030.5|137859|140
1721311500000|2024-07-18 14:05:00|138060.5|137960.5|138070|137870|138120|137960.5|138025|137868|164
1721311800000|2024-07-18 14:10:00|138083.5|137883.5|138080|137880|138110|137947.5|138024.5|137860|152
1721312100000|2024-07-18 14:15:00|138067|137867|138099|137899|138100|137951.5|138025.5|137865|141
1721312400000|2024-07-18 14:20:00|138110|137910|138024.5|137924.5|138110|137959.5|138020|137862|133
1721312700000|2024-07-18 14:25:00|138068|137868|138072|137872|138100|137939.5|138022.5|137863|92
1721313000000|2024-07-18 14:30:00|138078|137878|138052|137852|138095|137934.5|138005.5|137850|156
1721313300000|2024-07-18 14:35:00|138053|137853|138060|137860|138080|137925.5|138009.5|137850|147
1721313600000|2024-07-18 14:40:00|138013.5|137913.5|138065|137865|138100|137944.5|138005|137858|169
1721313900000|2024-07-18 14:45:00|138012.5|137912.5|138065|137865|138100|137937.5|138010.5|137850|148
1721314200000|2024-07-18 14:50:00|138069|137869|138033|137833|138090|137929.5|137983.5|137830|122
1721314500000|2024-07-18 14:55:00|138035|137835|137999.5|137899.5|138070|137914.5|137978.5|137825|193
1721314800000|2024-07-18 15:00:00|138042|137842|138060|137860|138070|137897.5|137997.5|137830|118
1721315100000|2024-07-18 15:05:00|138063|137863|138065.5|137865.5|138067|137867|138050|137850|104
1721315400000|2024-07-18 15:10:00|138074|137874|138089|137889|138120|137920|138065|137865|80
1721315700000|2024-07-18 15:15:00|138106|137906|138130|137930|138150|137950|138075|137875|138
1721316000000|2024-07-18 15:20:00|138140|137940|138151|137951|138170|138010|138100|137932|93
1721316300000|2024-07-18 15:25:00|138152|137952|138166.5|137966.5|138175|138010|138110|137945|91
1721316600000|2024-07-18 15:30:00|138157|137957|138214|138014|138215|138015|138155|137955|128
1721316900000|2024-07-18 15:35:00|138210|138010|138199|137999|138230|138030|138169|137969|133
1721317200000|2024-07-18 15:40:00|138219|138019|138214|138014|138229|138029|138174|137974|169
1721317500000|2024-07-18 15:45:00|138190|137990|138243|138043|138245|138045|138178|137978|140
1721317800000|2024-07-18 15:50:00|138240|138040|138239|138039|138250|138050|138220|138020|73
1721318100000|2024-07-18 15:55:00|138240|138040|138253|138053|138265|138065|138210|138010|82
1721318400000|2024-07-18 16:00:00|138255|138055|138278|138078|138295|138110|138175|137975|102
1721318700000|2024-07-18 16:05:00|138287.5|138087.5|138220|138020|138340|138110|138200|138000|118
1721319000000|2024-07-18 16:10:00|138215|138015|138236|138036|138300|138050|138199|137980|145
1721319300000|2024-07-18 16:15:00|138234|138034|138254|138054|138260|138060|138200|138000|128
1721319600000|2024-07-18 16:20:00|138254.5|138054.5|138239|138039|138270|138070|138220|138020|164
1721319900000|2024-07-18 16:25:00|138220|138020|138229|138029|138280|138041|138210|137960|109
1721320200000|2024-07-18 16:30:00|138220|138020|138211|138011|138233|138033|138205|138005|138
1721320500000|2024-07-18 16:35:00|138210|138010|138236.5|138036.5|138241|138041|138205|138005|142
1721320800000|2024-07-18 16:40:00|138237|138037|138240.5|138040.5|138241|138041|138225|138025|99
1721321100000|2024-07-18 16:45:00|138240|138040|138235|138035|138250|138050|138225|138025|111
1721321400000|2024-07-18 16:50:00|138230|138030|138220|138020|138240|138040|138214|138014|71
1721321700000|2024-07-18 16:55:00|138215|138015|138220.5|138020.5|138230|138030|138212|138012|41
1721322000000|2024-07-18 17:00:00|138220|138020|138200|138000|138260|138020.5|138180|137930|43
1721322300000|2024-07-18 17:05:00|138205|138005|138210|138010|138230|138030|138185|137985|41
1721322600000|2024-07-18 17:10:00|138205|138005|138202|138002|138220|138020|138185|137985|44
1721322900000|2024-07-18 17:15:00|138200|138000|138191|137991|138201.5|138001.5|138175|137975|39
1721323200000|2024-07-18 17:20:00|138191.5|137991.5|138169.5|137969.5|138210|137991.5|138145|137890|64
1721323500000|2024-07-18 17:25:00|138169|137969|138167|137967|138180|137980|138145|137945|54
1721323800000|2024-07-18 17:30:00|138166.5|137966.5|138168|137968|138169|137969|138145|137945|34
1721324100000|2024-07-18 17:35:00|138165|137965|138170|137970|138180|137980|138145|137945|60
1721324400000|2024-07-18 17:40:00|138167|137967|138178.5|137978.5|138180|137980|138145|137945|55
1721324700000|2024-07-18 17:45:00|138178|137978|138180|137980|138230|138030|138175|137975|38
1721325000000|2024-07-18 17:50:00|138185|137985|138230|138030|138270|138040|138185|137950|78
1721325300000|2024-07-18 17:55:00|138234|138034|138270|138070|138270|138070|138231|138031|56
1721325600000|2024-07-18 18:00:00|138280|138080|138285|138085|138290|138090|138260|138060|35
1721325900000|2024-07-18 18:05:00|138290|138090|138288|138088|138290|138090|138287.5|138087.5|3
1721326200000|2024-07-18 18:10:00|138295|138095|138310|138110|138310|138110|138288|138088|15
1721326500000|2024-07-18 18:15:00|138300|138100|138325|138125|138340|138140|138299|138099|43
1721326800000|2024-07-18 18:20:00|138350|138150|138346.5|138146.5|138350|138150|138335|138135|14
1721327100000|2024-07-18 18:25:00|138347|138147|138380|138180|138395|138195|138330|138130|59
1721327400000|2024-07-18 18:30:00|138390|138190|138380|138180|138400|138200|138365|138165|60
1721327700000|2024-07-18 18:35:00|138375|138175|138452|138252|138455|138255|138370|138170|65
1721328000000|2024-07-18 18:40:00|138460|138260|138502|138302|138515|138315|138452|138252|66
1721328300000|2024-07-18 18:45:00|138500|138300|138483.5|138283.5|138503|138303|138460|138240|35
1721328600000|2024-07-18 18:50:00|138484|138284|138490|138290|138570|138320|138470|138240|57
1721328900000|2024-07-18 18:55:00|138492|138292|138470|138270|138492|138292|138470|138270|45
1721329200000|2024-07-18 19:00:00|138480.5|138280.5|138490|138290|138490.5|138290.5|138460|138260|48
1721329500000|2024-07-18 19:05:00|138500|138300|138505|138305|138560|138310|138375|138175|14
1721329800000|2024-07-18 19:10:00|138507|138307|138530|138330|138530|138330|138506.5|138306.5|15
1721330100000|2024-07-18 19:15:00|138524.5|138324.5|138514|138314|138570|138340|138500|138250|49
1721330400000|2024-07-18 19:20:00|138518|138318|138520.5|138320.5|138520.5|138320.5|138500|138300|22
1721330700000|2024-07-18 19:25:00|138520|138320|138520|138320|138590|138330|138520|138250|15
1721331000000|2024-07-18 19:30:00|138520.5|138320.5|138422|138143|138530|138320.5|138355|138120|100
1721331300000|2024-07-18 19:35:00|138385|138185|138459.5|138259.5|138490|138260|138380|138149|69
1721331600000|2024-07-18 19:40:00|138445|138245|138461|138241|138481|138260.5|138445|138237|33
1721331900000|2024-07-18 19:45:00|138460|138239|138442|138242|138460|138249.5|138430|138230|24
1721332200000|2024-07-18 19:50:00|138425|138225|138430|138230|138490|138240|138420|138190|77
1721332500000|2024-07-18 19:55:00|138410|138210|138406.5|138206.5|138450|138222|138380|138180|42
1721347200000|2024-07-19 00:00:00|138490|138290|138576.5|138376.5|138576.5|138435|138405|138259|181
1721347500000|2024-07-19 00:05:00|138526|138426|138567|138367|138582|138435|138465|138296|318
1721347800000|2024-07-19 00:10:00|138581|138381|138496|138296|138585|138435|138445|138282|320
1721348100000|2024-07-19 00:15:00|138472|138272|138488|138288|138525|138365|138405|138240|297
1721348400000|2024-07-19 00:20:00|138478|138278|138483|138283|138521|138365|138405|138230|319
1721348700000|2024-07-19 00:25:00|138469|138269|138435|138235|138485|138335|138385|138214|299
1721349000000|2024-07-19 00:30:00|138432|138232|138394|138194|138490|138335|138345|138179|274
1721349300000|2024-07-19 00:35:00|138414|138214|138401|138201|138445|138285|138345|138180|275
1721349600000|2024-07-19 00:40:00|138411|138211|138458.5|138258.5|138475|138315|138365|138202|285
1721349900000|2024-07-19 00:45:00|138441|138241|138390|138190|138490|138325|138335|138158|277
1721350200000|2024-07-19 00:50:00|138379|138179|138435|138235|138457|138305|138335|138178|300
1721350500000|2024-07-19 00:55:00|138449|138249|138420|138220|138463|138305|138375|138206|279
1721350800000|2024-07-19 01:00:00|138415|138215|138406|138206|138425|138265|138285|138127|239
1721351100000|2024-07-19 01:05:00|138390|138190|138385|138185|138425|138265|138275|138142|270
1721351400000|2024-07-19 01:10:00|138377|138177|138421|138221|138435|138285|138325|138153|225
1721351700000|2024-07-19 01:15:00|138422|138222|138455|138255|138478|138325|138385|138211|277
1721352000000|2024-07-19 01:20:00|138438|138238|138456|138256|138492|138335|138405|138221|257
1721352300000|2024-07-19 01:25:00|138461|138261|138451|138251|138494|138345|138405|138229|286
1721352600000|2024-07-19 01:30:00|138462|138262|138453|138253|138462|138305|138375|138197|268
1721352900000|2024-07-19 01:35:00|138448|138248|138456|138256|138475|138325|138415|138222|259
1721353200000|2024-07-19 01:40:00|138468|138268|138496|138296|138522|138355|138415|138251|272
1721353500000|2024-07-19 01:45:00|138505|138305|138514|138314|138544|138395|138465|138295|294
1721353800000|2024-07-19 01:50:00|138529|138329|138503|138303|138538|138385|138475|138288|257
1721354100000|2024-07-19 01:55:00|138510|138310|138532|138332|138534|138375|138445|138274|244
1721354400000|2024-07-19 02:00:00|138522|138322|138543|138343|138589|138425|138485|138317|253
1721354700000|2024-07-19 02:05:00|138549|138349|138534|138334|138555|138405|138475|138312|254
1721355000000|2024-07-19 02:10:00|138548|138348|138593|138393|138619|138465|138505|138333|286
1721355300000|2024-07-19 02:15:00|138584|138384|138577|138377|138603|138455|138525|138337|223
1721355600000|2024-07-19 02:20:00|138576|138376|138570|138370|138585|138425|138515|138336|190
1721355900000|2024-07-19 02:25:00|138577|138377|138576|138376|138592|138435|138525|138337|232
1721356200000|2024-07-19 02:30:00|138570|138370|138585|138385|138597|138445|138525|138361|235
1721356500000|2024-07-19 02:35:00|138578|138378|138597|138397|138598|138445|138535|138370|201
1721356800000|2024-07-19 02:40:00|138596|138396|138574|138374|138605|138455|138525|138353|237
1721357100000|2024-07-19 02:45:00|138585|138385|138590|138390|138596|138445|138545|138365|165
1721357400000|2024-07-19 02:50:00|138574|138374|138561|138361|138594|138445|138525|138353|212
1721357700000|2024-07-19 02:55:00|138574|138374|138597|138397|138597|138445|138515|138344|238
1721358000000|2024-07-19 03:00:00|138581|138381|138578|138378|138607|138455|138525|138355|224
1721358300000|2024-07-19 03:05:00|138593|138393|138587|138387|138661|138475|138545|138376|231
1721358600000|2024-07-19 03:10:00|138600|138400|138602|138402|138605|138455|138545|138377|178
1721358900000|2024-07-19 03:15:00|138599|138399|138574|138374|138623|138475|138555|138372|205
1721359200000|2024-07-19 03:20:00|138590|138390|138616|138416|138631|138495|138545|138379|159
1721359500000|2024-07-19 03:25:00|138603|138403|138601|138401|138658|138475|138555|138392|190
1721359800000|2024-07-19 03:30:00|138608|138408|138535|138435|138627|138475|138535|138368|210
1721360100000|2024-07-19 03:35:00|138586|138386|138523|138323|138595|138435|138465|138286|248
1721360400000|2024-07-19 03:40:00|138528.5|138328.5|138533|138333|138546|138395|138475|138308|198
1721360700000|2024-07-19 03:45:00|138534|138334|138563|138363|138578|138425|138495|138327|232
1721361000000|2024-07-19 03:50:00|138567|138367|138555|138355|138611|138425|138505|138338|229
1721361300000|2024-07-19 03:55:00|138554|138354|138536|138336|138570|138425|138505|138333|213
1721361600000|2024-07-19 04:00:00|138540|138340|138549|138349|138561|138415|138505|138326|186
1721361900000|2024-07-19 04:05:00|138541|138341|138549|138349|138560|138415|138505|138328|196
1721362200000|2024-07-19 04:10:00|138547|138347|138553|138353|138570|138425|138515|138341|174
1721362500000|2024-07-19 04:15:00|138556|138356|138558|138358|138569|138425|138505|138337|173
1721362800000|2024-07-19 04:20:00|138551|138351|138565|138365|138569|138425|138515|138341|221
1721363100000|2024-07-19 04:25:00|138549|138349|138574|138374|138581|138435|138525|138339|141
1721363400000|2024-07-19 04:30:00|138566|138366|138577|138377|138582|138435|138525|138357|112
1721363700000|2024-07-19 04:35:00|138576|138376|138568.5|138368.5|138581|138435|138525|138341|88
1721364000000|2024-07-19 04:40:00|138556|138356|138534|138334|138567|138425|138515|138334|102
1721364300000|2024-07-19 04:45:00|138532|138332|138538|138338|138546|138346|138515|138315|94
1721364600000|2024-07-19 04:50:00|138539|138339|138557|138357|138565|138365|138537|138337|76
1721364900000|2024-07-19 04:55:00|138556.5|138356.5|138564|138364|138566|138366|138554|138354|48
1721365200000|2024-07-19 05:00:00|138554|138354|138578|138378|138581|138381|138554|138354|102
1721365500000|2024-07-19 05:05:00|138577|138377|138572|138372|138579|138379|138560|138360|49
1721365800000|2024-07-19 05:10:00|138573|138373|138558|138358|138579|138379|138554|138354|34
1721366100000|2024-07-19 05:15:00|138560|138360|138539|138339|138563|138363|138532|138332|34
1721366400000|2024-07-19 05:20:00|138541|138341|138572|138372|138578|138378|138535|138335|54
1721366700000|2024-07-19 05:25:00|138563|138363|138541|138341|138569|138369|138538|138338|59
1721367000000|2024-07-19 05:30:00|138537|138337|138556|138356|138565|138365|138537|138337|59
1721367300000|2024-07-19 05:35:00|138562|138362|138564|138364|138577|138377|138557|138357|33
1721367600000|2024-07-19 05:40:00|138565|138365|138580|138380|138589|138389|138561|138361|57
1721367900000|2024-07-19 05:45:00|138579|138379|138572|138372|138584|138384|138565|138365|46
1721368200000|2024-07-19 05:50:00|138568|138368|138578|138378|138578|138378|138561|138361|59
1721368500000|2024-07-19 05:55:00|138575|138375|138545|138345|138585|138385|138545|138345|36
1721368800000|2024-07-19 06:00:00|138565|138365|138575|138375|138585|138385|138565|138365|3
1721369400000|2024-07-19 06:10:00|138585|138385|138555|138355|138585|138385|138555|138355|5
1721369700000|2024-07-19 06:15:00|138545|138345|138535|138335|138545|138345|138535|138335|2
1721370000000|2024-07-19 06:20:00|138555|138355|138575|138375|138575|138375|138555|138355|3
1721370300000|2024-07-19 06:25:00|138585|138385|138545|138345|138595|138395|138545|138345|7
1721370600000|2024-07-19 06:30:00|138535|138335|138525|138325|138545|138345|138525|138325|5
1721370900000|2024-07-19 06:35:00|138515|138315|138505|138305|138525|138325|138505|138305|6
1721371200000|2024-07-19 06:40:00|138495|138295|138525|138325|138535|138335|138495|138295|9
1721371500000|2024-07-19 06:45:00|138505|138305|138525|138325|138525|138325|138505|138305|2
1721371800000|2024-07-19 06:50:00|138555|138355|138505|138305|138555|138355|138505|138305|3
1721372100000|2024-07-19 06:55:00|138495|138295|138535|138335|138535|138335|138485|138285|7
1721372400000|2024-07-19 07:00:00|138525|138325|138405|138205|138525|138325|138395|138195|10
1721372700000|2024-07-19 07:05:00|138415|138215|138435|138235|138465|138265|138415|138215|7
1721373000000|2024-07-19 07:10:00|138465|138265|138465|138265|138547|138347|138455|138255|6
1721373300000|2024-07-19 07:15:00|138475|138275|138485|138285|138485|138285|138465|138265|5
1721373600000|2024-07-19 07:20:00|138495|138295|138505|138305|138505|138305|138495|138295|2
1721373900000|2024-07-19 07:25:00|138515|138315|138495|138295|138515|138315|138495|138295|3
1721374200000|2024-07-19 07:30:00|138505|138305|138535|138335|138535|138335|138505|138305|3
1721374500000|2024-07-19 07:35:00|138575|138375|138575|138375|138575|138375|138565|138365|5
1721374800000|2024-07-19 07:40:00|138615|138415|138595|138395|138615|138415|138595|138395|5
1721375100000|2024-07-19 07:45:00|138605|138405|138635|138435|138675|138475|138605|138405|8
1721375400000|2024-07-19 07:50:00|138645|138445|138645|138445|138645|138445|138645|138445|1
1721375700000|2024-07-19 07:55:00|138635|138435|138695|138495|138695|138495|138635|138435|6
1721376000000|2024-07-19 08:00:00|138755|138555|138745|138545|138765|138565|138745|138545|6
1721376300000|2024-07-19 08:05:00|138735|138535|138715|138515|138735|138535|138695|138495|4
1721376600000|2024-07-19 08:10:00|138705|138505|138685|138485|138715|138515|138685|138485|4
1721376900000|2024-07-19 08:15:00|138665|138465|138705|138505|138715|138515|138665|138465|4
1721377200000|2024-07-19 08:20:00|138675|138475|138685|138485|138685|138485|138675|138475|4
1721377500000|2024-07-19 08:25:00|138705|138505|138715|138515|138715|138515|138705|138505|2
1721377800000|2024-07-19 08:30:00|138695|138495|138715|138515|138715|138515|138695|138495|2
1721378100000|2024-07-19 08:35:00|138725|138525|138705|138505|138725|138525|138705|138505|7
1721378400000|2024-07-19 08:40:00|138715|138515|138719|138519|138735|138535|138703|138503|48
1721378700000|2024-07-19 08:45:00|138720|138520|138727|138527|138727|138527|138713|138513|64
1721379000000|2024-07-19 08:50:00|138721|138521|138722|138522|138728|138528|138713|138513|30
1721379300000|2024-07-19 08:55:00|138723|138523|138737|138537|138765|138565|138715|138515|67
1721379600000|2024-07-19 09:00:00|138736|138536|138743|138543|138765|138565|138734|138534|48
1721379900000|2024-07-19 09:05:00|138745|138545|138715|138515|138745|138545|138711|138511|7
1721380200000|2024-07-19 09:10:00|138718|138518|138697|138497|138735|138535|138695|138495|36
1721380500000|2024-07-19 09:15:00|138705|138505|138681|138481|138705|138505|138660|138460|57
1721380800000|2024-07-19 09:20:00|138680|138480|138722|138522|138726|138526|138676|138476|59
1721381100000|2024-07-19 09:25:00|138723|138523|138739|138539|138744|138544|138719|138519|56
1721381400000|2024-07-19 09:30:00|138744|138544|138739|138539|138751|138551|138580|138380|58
1721381700000|2024-07-19 09:35:00|138736|138536|138736|138536|138747|138547|138724|138524|42
1721382000000|2024-07-19 09:40:00|138740|138540|138724|138524|138742|138542|138722|138522|60
1721382300000|2024-07-19 09:45:00|138722|138522|138710|138510|138725|138525|138701|138501|58
1721382600000|2024-07-19 09:50:00|138719|138519|138728|138528|138732|138532|138711|138511|49
1721382900000|2024-07-19 09:55:00|138726|138526|138754|138554|138755|138555|138725|138525|48
1721383200000|2024-07-19 10:00:00|138755|138555|138753|138553|138768|138568|138748|138548|42
1721383500000|2024-07-19 10:05:00|138755|138555|138807|138607|138817|138617|138754|138554|65
1721383800000|2024-07-19 10:10:00|138825|138625|138839|138639|138840|138640|138797|138597|57
1721384100000|2024-07-19 10:15:00|138824|138624|138780|138580|138824|138624|138768|138568|63
1721384400000|2024-07-19 10:20:00|138775|138575|138779|138579|138793|138593|138767|138567|53
1721384700000|2024-07-19 10:25:00|138780|138580|138769|138569|138781|138581|138769|138569|42
1721385000000|2024-07-19 10:30:00|138767|138567|138762|138562|138788|138588|138762|138562|29
1721385300000|2024-07-19 10:35:00|138765|138565|138772|138572|138785|138585|138764|138564|59
1721385600000|2024-07-19 10:40:00|138774|138574|138789|138589|138789|138589|138768|138568|32
1721385900000|2024-07-19 10:45:00|138783|138583|138785|138585|138795|138595|138775|138575|58
1721386200000|2024-07-19 10:50:00|138795|138595|138785|138585|138795|138595|138747|138547|46
1721386500000|2024-07-19 10:55:00|138781|138581|138786|138586|138786|138586|138775|138575|14
1721386800000|2024-07-19 11:00:00|138805|138605|138776|138576|138805|138605|138765|138565|54
1721387100000|2024-07-19 11:05:00|138774|138574|138761|138561|138774|138574|138757|138557|54
1721387400000|2024-07-19 11:10:00|138760|138560|138749|138549|138775|138575|138736|138536|62
1721387700000|2024-07-19 11:15:00|138748|138548|138749|138549|138755|138555|138735|138535|59
1721388000000|2024-07-19 11:20:00|138745|138545|138666|138466|138746|138546|138580|138380|55
1721388300000|2024-07-19 11:25:00|138663|138463|138675|138475|138698|138498|138663|138463|60
1721388600000|2024-07-19 11:30:00|138671|138471|138676|138476|138691|138491|138665|138465|65
1721388900000|2024-07-19 11:35:00|138674|138474|138673|138473|138695|138495|138664|138464|45
1721389200000|2024-07-19 11:40:00|138672|138472|138665|138465|138688|138488|138659|138459|51
1721389500000|2024-07-19 11:45:00|138659|138459|138671|138471|138682|138482|138653|138453|55
1721389800000|2024-07-19 11:50:00|138672|138472|138649|138449|138678|138478|138648|138448|62
1721390100000|2024-07-19 11:55:00|138653|138453|138622|138422|138674|138474|138622|138422|71
1721390400000|2024-07-19 12:00:00|138624|138424|138630|138430|138648|138448|138616|138416|58
1721390700000|2024-07-19 12:05:00|138615|138415|138640|138440|138657|138457|138615|138415|74
1721391000000|2024-07-19 12:10:00|138638|138438|138676|138476|138680|138480|138636|138436|66
1721391300000|2024-07-19 12:15:00|138670|138470|138688|138488|138695|138495|138635|138435|67
1721391600000|2024-07-19 12:20:00|138686|138486|138738|138538|138745|138545|138684|138484|65
1721391900000|2024-07-19 12:25:00|138737|138537|138722|138522|138759|138559|138722|138522|63
1721392200000|2024-07-19 12:30:00|138730|138530|138710|138510|138742|138542|138695|138495|87
1721392500000|2024-07-19 12:35:00|138711|138511|138680|138480|138726|138526|138680|138480|74
1721392800000|2024-07-19 12:40:00|138674|138474|138742|138542|138742|138600|138630|138468|100
1721393100000|2024-07-19 12:45:00|138744|138544|138709|138509|138744|138610|138660|138494|90
1721393400000|2024-07-19 12:50:00|138708|138508|138701|138501|138722|138522|138687|138487|81
1721393700000|2024-07-19 12:55:00|138696|138496|138721|138521|138728|138528|138661|138461|92
1721394000000|2024-07-19 13:00:00|138724|138524|138744|138544|138754|138554|138685|138485|59
1721394300000|2024-07-19 13:05:00|138740|138540|138736|138536|138750|138550|138732|138532|56
1721394600000|2024-07-19 13:10:00|138735|138535|138724|138524|138744|138544|138719|138519|65
1721394900000|2024-07-19 13:15:00|138726|138526|138732|138532|138745|138600|138670|138519|64
1721395200000|2024-07-19 13:20:00|138731|138531|138713|138513|138752|138600|138625|138445|125
1721395500000|2024-07-19 13:25:00|138716|138516|138692|138492|138735|138580|138650|138490|103
1721395800000|2024-07-19 13:30:00|138691|138491|138718|138518|138770|138610|138500|138300|124
1721396100000|2024-07-19 13:35:00|138719|138519|138680|138480|138780|138580|138500|138300|114
1721396400000|2024-07-19 13:40:00|138681|138481|138730|138530|138780|138590|138475|138275|92
1721396700000|2024-07-19 13:45:00|138735|138535|138736|138536|138755|138610|138680|138513|91
1721397000000|2024-07-19 13:50:00|138741|138541|138761|138561|138775|138630|138705|138541|84
1721397300000|2024-07-19 13:55:00|138763|138563|138788|138588|138788|138645|138715|138551|80
1721397600000|2024-07-19 14:00:00|138787|138587|138765|138565|138792|138650|138725|138562|78
1721397900000|2024-07-19 14:05:00|138767|138567|138769|138569|138775|138640|138715|138555|84
1721398200000|2024-07-19 14:10:00|138768|138568|138755|138655|138805|138660|138735|138565|91
1721398500000|2024-07-19 14:15:00|138788|138588|138772|138572|138791|138650|138730|138565|86
1721398800000|2024-07-19 14:20:00|138771|138571|138760|138560|138783|138640|138700|138500|86
1721399100000|2024-07-19 14:25:00|138761|138561|138785|138585|138798|138655|138730|138559|68
1721399400000|2024-07-19 14:30:00|138788|138588|138794|138594|138797|138650|138740|138582|77
1721399700000|2024-07-19 14:35:00|138793|138593|138795|138595|138820|138660|138755|138575|53
1721400000000|2024-07-19 14:40:00|138796|138596|138801|138601|138806|138660|138755|138595|59
1721400300000|2024-07-19 14:45:00|138760|138660|138793|138593|138802|138660|138740|138583|67
1721400600000|2024-07-19 14:50:00|138788|138588|138793|138593|138795|138650|138700|138500|77
1721400900000|2024-07-19 14:55:00|138791|138591|138787|138587|138805|138650|138730|138576|80
1721401200000|2024-07-19 15:00:00|138750|138650|138820|138620|138825|138680|138740|138581|79
1721401500000|2024-07-19 15:05:00|138823|138623|138783|138583|138830|138680|138740|138570|87
1721401800000|2024-07-19 15:10:00|138788|138588|138770|138570|138795|138650|138720|138562|83
1721402100000|2024-07-19 15:15:00|138775|138575|138788|138588|138788|138650|138720|138563|78
1721402400000|2024-07-19 15:20:00|138789|138589|138767|138567|138820|138675|138710|138555|76
1721402700000|2024-07-19 15:25:00|138755|138555|138802|138602|138805|138660|138700|138543|66
1721403000000|2024-07-19 15:30:00|138803|138603|138809|138609|138815|138670|138770|138575|51
1721403300000|2024-07-19 15:35:00|138811|138611|138805|138605|138811|138670|138755|138603|35
1721403600000|2024-07-19 15:40:00|138760|138660|138808|138608|138815|138670|138760|138601|30
1721403900000|2024-07-19 15:45:00|138806|138606|138791|138591|138815|138670|138750|138587|47
1721404200000|2024-07-19 15:50:00|138793|138593|138792|138592|138805|138660|138750|138586|67
1721404500000|2024-07-19 15:55:00|138750|138650|138794|138594|138808|138665|138559|138359|59
1721404800000|2024-07-19 16:00:00|138793|138593|138802|138602|138815|138660|138750|138575|76
1721405100000|2024-07-19 16:05:00|138801|138601|138793|138593|138815|138670|138740|138583|79
1721405400000|2024-07-19 16:10:00|138792|138592|138807|138607|138815|138660|138740|138580|62
1721405700000|2024-07-19 16:15:00|138770|138670|138801|138601|138815|138670|138760|138594|70
1721406000000|2024-07-19 16:20:00|138803|138603|138806|138606|138818|138670|138760|138603|42
1721406300000|2024-07-19 16:25:00|138808|138608|138835|138635|138835|138670|138765|138605|56
1721406600000|2024-07-19 16:30:00|138841|138641|138825|138625|138847|138680|138780|138613|57
1721406900000|2024-07-19 16:35:00|138824|138624|138826|138626|138835|138635|138811|138611|40
1721407200000|2024-07-19 16:40:00|138825|138625|138835|138635|138865|138690|138790|138617|18
1721407500000|2024-07-19 16:45:00|138834|138634|138860|138660|138865|138665|138834|138634|39
1721407800000|2024-07-19 16:50:00|138841|138641|138876|138676|138895|138735|138825|138625|33
1721408100000|2024-07-19 16:55:00|138878|138678|138902|138702|138990|138745|138840|138670|45
1721408400000|2024-07-19 17:00:00|138915|138715|138905|138705|138920|138720|138905|138705|3
1721409000000|2024-07-19 17:10:00|138925|138725|138925|138725|138925|138725|138925|138725|1
1721409300000|2024-07-19 17:15:00|138930|138730|138935|138735|138935|138735|138930|138730|2
1721409900000|2024-07-19 17:25:00|138930|138730|138945|138745|138960|138760|138920|138720|7
1721410200000|2024-07-19 17:30:00|138965|138765|139045|138845|139045|138845|138910|138700|20
1721410500000|2024-07-19 17:35:00|139035|138835|139005|138805|139035|138835|138985|138785|5
1721410800000|2024-07-19 17:40:00|139000|138800|139005|138805|139005|138805|138995|138795|7
1721411100000|2024-07-19 17:45:00|138995|138795|138965|138765|138995|138810|138905|138765|10
1721411400000|2024-07-19 17:50:00|138955|138755|138945|138745|138955|138755|138945|138745|2
1721412000000|2024-07-19 18:00:00|138950|138750|138950|138750|139010|138750|138950|138690|3
1721412600000|2024-07-19 18:10:00|138955|138755|138955|138755|138955|138755|138955|138755|1
1721412900000|2024-07-19 18:15:00|138945|138745|138925|138725|138970|138745|138915|138650|7
1721413200000|2024-07-19 18:20:00|138930|138730|138930|138730|138935|138735|138915|138715|8
1721413500000|2024-07-19 18:25:00|138925|138725|138915|138715|138980|138730|138915|138660|4
1721413800000|2024-07-19 18:30:00|138925|138725|138945|138745|138950|138750|138905|138705|10
1721414100000|2024-07-19 18:35:00|138955|138755|138940|138740|138955|138755|138935|138735|6
1721414400000|2024-07-19 18:40:00|138945|138745|138945|138745|138950|138750|138940|138740|5
1721414700000|2024-07-19 18:45:00|138925|138725|138940|138740|138990|138740|138915|138660|11
1721415000000|2024-07-19 18:50:00|138935|138735|138935|138735|138935|138735|138935|138735|1
1721415300000|2024-07-19 18:55:00|138940|138740|138925|138725|138940|138740|138925|138725|2
1721415600000|2024-07-19 19:00:00|138935|138735|138900|138700|138935|138735|138895|138695|7
1721415900000|2024-07-19 19:05:00|138895|138695|138900|138700|138960|138700|138895|138630|3
1721417400000|2024-07-19 19:30:00|138925|138725|138935|138735|138960|138745|138905|138700|16
1721417700000|2024-07-19 19:35:00|138930|138730|138945|138745|138945|138745|138910|138710|17
1721418000000|2024-07-19 19:40:00|138940|138740|138925|138725|138945|138745|138910|138710|15
1721418300000|2024-07-19 19:45:00|138915|138715|138915|138715|138915|138715|138915|138715|1
1721418600000|2024-07-19 19:50:00|138960|138760|138925|138725|138960|138760|138925|138725|5
1721418900000|2024-07-19 19:55:00|138950|138690|138920|138720|138990|138725|138905|138660|9
1721606400000|2024-07-22 00:00:00|138778|138578|138815|138615|138836|138665|138620|138420|162
1721606700000|2024-07-22 00:05:00|138699|138499|138634|138434|138821|138665|138600|138400|208
1721607000000|2024-07-22 00:10:00|138814|138614|138668|138468|138821|138665|138555|138355|197
1721607300000|2024-07-22 00:15:00|138676|138476|138756|138556|138821|138665|138570|138370|145
1721607600000|2024-07-22 00:20:00|138640|138440|138683|138483|138821|138665|138605|138405|187
1721607900000|2024-07-22 00:25:00|138733|138533|138660|138460|138821|138665|138605|138420|191
1721608200000|2024-07-22 00:30:00|138661|138461|138680|138480|138695|138545|138605|138452|191
1721608500000|2024-07-22 00:35:00|138678|138478|138635|138435|138705|138545|138585|138431|200
1721608800000|2024-07-22 00:40:00|138633|138433|138679|138479|138680|138515|138575|138423|216
1721609100000|2024-07-22 00:45:00|138669|138469|138657|138457|138680|138515|138595|138439|195
1721609400000|2024-07-22 00:50:00|138664|138464|138645|138445|138681|138515|138605|138445|230
1721609700000|2024-07-22 00:55:00|138595|138495|138635|138435|138660|138495|138575|138421|321
1721610000000|2024-07-22 01:00:00|138647|138447|138683.5|138483.5|138710|138545|138585|138427|299
1721610300000|2024-07-22 01:05:00|138683|138483|138785|138585|138785|138595|138615|138461|280
1721610600000|2024-07-22 01:10:00|138735|138635|138747|138547|138817|138665|138695|138539|304
1721610900000|2024-07-22 01:15:00|138753|138553|138730|138530|138759|138595|138675|138520|304
1721611200000|2024-07-22 01:20:00|138726|138526|138737|138537|138755|138595|138675|138517|245
1721611500000|2024-07-22 01:25:00|138736.5|138536.5|138724|138524|138749|138585|138645|138491|259
1721611800000|2024-07-22 01:30:00|138726|138526|138704|138504|138739|138585|138645|138495|260
1721612100000|2024-07-22 01:35:00|138713|138513|138700|138500|138715|138555|138635|138479|260
1721612400000|2024-07-22 01:40:00|138692|138492|138641|138441|138701|138545|138605|138437|221
1721612700000|2024-07-22 01:45:00|138640|138440|138704|138504|138716|138555|138605|138440|265
1721613000000|2024-07-22 01:50:00|138705|138505|138735.5|138535.5|138746|138585|138645|138500|250
1721613300000|2024-07-22 01:55:00|138741|138541|138700|138500|138747|138585|138645|138494|270
1721613600000|2024-07-22 02:00:00|138705|138505|138730|138530|138745|138585|138645|138495|321
1721613900000|2024-07-22 02:05:00|138720|138520|138731|138531|138739|138585|138665|138511|235
1721614200000|2024-07-22 02:10:00|138675|138575|138720|138520|138747|138585|138655|138514|264
1721614500000|2024-07-22 02:15:00|138675|138575|138728|138528|138754|138595|138675|138513|238
1721614800000|2024-07-22 02:20:00|138732|138532|138732|138532|138751|138585|138685|138525|212
1721615100000|2024-07-22 02:25:00|138736|138536|138725|138525|138747|138585|138665|138504|229
1721615400000|2024-07-22 02:30:00|138721|138521|138731|138531|138744|138585|138665|138504|218
1721615700000|2024-07-22 02:35:00|138738|138538|138755|138555|138776|138615|138685|138529|247
1721616000000|2024-07-22 02:40:00|138759|138559|138784|138584|138784|138625|138695|138546|264
1721616300000|2024-07-22 02:45:00|138786|138586|138744|138544|138786|138625|138685|138526|266
1721616600000|2024-07-22 02:50:00|138736|138536|138760|138560|138781|138625|138685|138526|233
1721616900000|2024-07-22 02:55:00|138765|138565|138749|138549|138769|138615|138705|138535|220
1721617200000|2024-07-22 03:00:00|138747|138547|138719|138519|138764|138605|138665|138512|263
1721617500000|2024-07-22 03:05:00|138711|138511|138711|138511|138728|138575|138645|138495|276
1721617800000|2024-07-22 03:10:00|138712|138512|138741|138541|138742|138585|138655|138498|181
1721618100000|2024-07-22 03:15:00|138742|138542|138730|138530|138752|138595|138675|138517|212
1721618400000|2024-07-22 03:20:00|138675|138575|138749|138549|138756|138595|138675|138517|231
1721618700000|2024-07-22 03:25:00|138741|138541|138750|138550|138760|138605|138695|138525|193
1721619000000|2024-07-22 03:30:00|138745|138545|138772|138572|138776|138615|138695|138536|235
1721619300000|2024-07-22 03:35:00|138767|138567|138851|138651|138930|138730|138715|138560|279
1721619600000|2024-07-22 03:40:00|138840|138640|138812|138612|138850|138685|138765|138605|251
1721619900000|2024-07-22 03:45:00|138818|138618|138831|138631|138847|138685|138765|138603|227
1721620200000|2024-07-22 03:50:00|138823.5|138623.5|138826|138626|138846|138675|138765|138587|274
1721620500000|2024-07-22 03:55:00|138815|138615|138814|138614|138881|138715|138755|138602|287
1721620800000|2024-07-22 04:00:00|138817|138617|138788|138588|138819|138635|138735|138576|218
1721621100000|2024-07-22 04:05:00|138781.5|138581.5|138787|138587|138837|138655|138735|138571|241
1721621400000|2024-07-22 04:10:00|138794|138594|138790|138590|138810|138645|138725|138567|216
1721621700000|2024-07-22 04:15:00|138785|138585|138781|138581|138798|138635|138715|138558|223
1721622000000|2024-07-22 04:20:00|138776|138576|138773|138573|138786|138625|138705|138553|239
1721622300000|2024-07-22 04:25:00|138767|138567|138760|138560|138783|138615|138715|138552|232
1721622600000|2024-07-22 04:30:00|138766|138566|138774|138574|138786|138625|138715|138544|213
1721622900000|2024-07-22 04:35:00|138761|138561|138782|138582|138795|138635|138725|138556|225
1721623200000|2024-07-22 04:40:00|138785|138585|138763|138563|138799|138635|138715|138555|205
1721623500000|2024-07-22 04:45:00|138715|138615|138765|138565|138782|138615|138705|138545|226
1721623800000|2024-07-22 04:50:00|138767|138567|138741|138541|138770|138605|138685|138524|188
1721624100000|2024-07-22 04:55:00|138733|138533|138735|138535|138756|138595|138685|138527|229
1721624400000|2024-07-22 05:00:00|138737|138537|138764|138564|138767|138595|138685|138528|227
1721624700000|2024-07-22 05:05:00|138755|138555|138793|138593|138793|138635|138715|138555|233
1721625000000|2024-07-22 05:10:00|138775|138575|138757.5|138557.5|138796|138635|138695|138542|220
1721625300000|2024-07-22 05:15:00|138757|138557|138803|138603|138803|138635|138695|138542|260
1721625600000|2024-07-22 05:20:00|138789|138589|138765|138565|138808|138645|138705|138549|215
1721625900000|2024-07-22 05:25:00|138756|138556|138712|138512|138775|138605|138655|138491|255
1721626200000|2024-07-22 05:30:00|138717|138517|138724|138524|138750|138585|138665|138500|233
1721626500000|2024-07-22 05:35:00|138726|138526|138719|138519|138732|138575|138655|138499|249
1721626800000|2024-07-22 05:40:00|138716|138516|138718|138518|138735|138575|138665|138508|222
1721627100000|2024-07-22 05:45:00|138719|138519|138686|138486|138725|138565|138645|138486|197
1721627400000|2024-07-22 05:50:00|138635|138535|138700|138500|138717|138555|138635|138475|259
1721627700000|2024-07-22 05:55:00|138699|138499|138711|138511|138724|138565|138655|138495|205
1721628000000|2024-07-22 06:00:00|138693|138493|138666|138466|138714|138555|138595|138441|276
1721628300000|2024-07-22 06:05:00|138665|138465|138648|138448|138690|138535|138595|138440|258
1721628600000|2024-07-22 06:10:00|138647|138447|138642|138442|138655|138495|138555|138398|285
1721628900000|2024-07-22 06:15:00|138641|138441|138664|138464|138684|138525|138575|138421|284
1721629200000|2024-07-22 06:20:00|138659|138459|138656|138456|138679|138515|138595|138434|296
1721629500000|2024-07-22 06:25:00|138658|138458|138652|138452|138666|138505|138595|138442|271
1721629800000|2024-07-22 06:30:00|138648|138448|138642|138442|138666|138505|138505|138305|194
1721630100000|2024-07-22 06:35:00|138654|138454|138626|138426|138663|138495|138585|138423|145
1721630400000|2024-07-22 06:40:00|138575|138475|138535|138335|138655|138475|138475|138325|167
1721630700000|2024-07-22 06:45:00|138475|138375|138556|138356|138675|138475|138475|138325|156
1721631000000|2024-07-22 06:50:00|138557|138357|138572|138372|138586|138425|138485|138343|191
1721631300000|2024-07-22 06:55:00|138570.5|138370.5|138622|138422|138638|138485|138525|138365|200
1721631600000|2024-07-22 07:00:00|138621|138421|138615|138415|138634|138485|138555|138404|270
1721631900000|2024-07-22 07:05:00|138617|138417|138590|138490|138650|138491|138563|138405|241
1721632200000|2024-07-22 07:10:00|138640|138440|138623|138423|138650|138492|138565|138415|196
1721632500000|2024-07-22 07:15:00|138571|138471|138625|138425|138639.5|138495|138570|138421|193
1721632800000|2024-07-22 07:20:00|138630|138430|138640.5|138440.5|138654|138504|138580|138426|200
1721633100000|2024-07-22 07:25:00|138634|138434|138640|138440|138650|138491|138575|138375|187
1721633400000|2024-07-22 07:30:00|138646|138446|138654|138454|138670|138520|138590|138440|155
1721633700000|2024-07-22 07:35:00|138655|138455|138663|138463|138715|138525|138605|138454|211
1721634000000|2024-07-22 07:40:00|138664|138464|138655|138455|138669|138520|138579|138430|180
1721634300000|2024-07-22 07:45:00|138670|138470|138674|138474|138705|138535|138615|138455|163
1721634600000|2024-07-22 07:50:00|138630|138530|138679.5|138479.5|138715|138555|138620|138470|171
1721634900000|2024-07-22 07:55:00|138635|138535|138639|138539|138695|138552|138626|138475|196
1721635200000|2024-07-22 08:00:00|138691.5|138491.5|138627|138527|138693|138535|138615|138465|131
1721635500000|2024-07-22 08:05:00|138672|138472|138659|138459|138675|138526|138606|138455|147
1721635800000|2024-07-22 08:10:00|138661.5|138461.5|138606|138506|138680|138514|138605|138450|113
1721636100000|2024-07-22 08:15:00|138605|138505|138602|138502|138665|138515|138602|138453|171
1721636400000|2024-07-22 08:20:00|138655|138455|138643|138443|138657|138510|138589|138440|92
1721636700000|2024-07-22 08:25:00|138644|138444|138649|138449|138666|138515|138594|138435|139
1721637000000|2024-07-22 08:30:00|138651|138451|138678|138478|138682|138530|138591|138445|125
1721637300000|2024-07-22 08:35:00|138676|138476|138682|138482|138730|138540|138622|138420|125
1721637600000|2024-07-22 08:40:00|138681|138481|138680|138480|138720|138540|138619|138464|129
1721637900000|2024-07-22 08:45:00|138675|138475|138691|138491|138715|138550|138630|138474|111
1721638200000|2024-07-22 08:50:00|138695|138495|138680|138480|138695|138544|138628|138475|81
1721638500000|2024-07-22 08:55:00|138684|138484|138676.5|138476.5|138688|138540|138625|138473|117
1721638800000|2024-07-22 09:00:00|138677|138477|138675|138475|138695|138540|138625|138474|163
1721639100000|2024-07-22 09:05:00|138677|138477|138663|138463|138695|138540|138617|138463|203
1721639400000|2024-07-22 09:10:00|138667|138467|138638|138438|138670|138510|138587|138430|154
1721639700000|2024-07-22 09:15:00|138639|138439|138639|138439|138660|138510|138590|138434|105
1721640000000|2024-07-22 09:20:00|138638|138438|138638|138438|138700|138510|138589|138390|137
1721640300000|2024-07-22 09:25:00|138641|138441|138674|138474|138674|138531|138590|138434|135
1721640600000|2024-07-22 09:30:00|138673|138473|138688|138488|138688|138545|138620|138463|149
1721640900000|2024-07-22 09:35:00|138685|138485|138684|138484|138750|138562.5|138640|138430|170
1721641200000|2024-07-22 09:40:00|138686|138486|138666|138466|138695|138546.5|138620|138450|118
1721641500000|2024-07-22 09:45:00|138665|138465|138656|138456|138730|138521.5|138599.5|138410|98
1721641800000|2024-07-22 09:50:00|138655|138455|138650|138450|138665|138513.5|138600|138444|131
1721642100000|2024-07-22 09:55:00|138658|138458|138660|138460|138665|138511.5|138600|138443|136
1721642400000|2024-07-22 10:00:00|138657|138457|138612.5|138512.5|138665|138515|138603.5|138447|150
1721642700000|2024-07-22 10:05:00|138657|138457|138652|138452|138665|138514.5|138603.5|138445|135
1721643000000|2024-07-22 10:10:00|138651|138451|138613.5|138513.5|138665|138513.5|138597.5|138448|81
1721643300000|2024-07-22 10:15:00|138649|138449|138653|138453|138665|138513.5|138605.5|138446|148
1721643600000|2024-07-22 10:20:00|138651|138451|138654|138454|138660|138510.5|138602.5|138440|80
1721643900000|2024-07-22 10:25:00|138655|138455|138649|138449|138660|138505.5|138598.5|138436|81
1721644200000|2024-07-22 10:30:00|138645|138445|138635|138435|138655|138504.5|138599.5|138428|108
1721644500000|2024-07-22 10:35:00|138634|138434|138633|138433|138645|138487.5|138580.5|138420|143
1721644800000|2024-07-22 10:40:00|138630|138430|138578.5|138478.5|138645|138485|138572.5|138421|142
1721645100000|2024-07-22 10:45:00|138626|138426|138607|138407|138635|138475.5|138554.5|138399|143
1721645400000|2024-07-22 10:50:00|138605|138405|138610|138410|138620|138463.5|138557.5|138405|121
1721645700000|2024-07-22 10:55:00|138611|138411|138601.5|138401.5|138620|138466.5|138548.5|138385|117
1721646000000|2024-07-22 11:00:00|138573|138373|138590|138390|138600|138442.5|138523.5|138371|146
1721646300000|2024-07-22 11:05:00|138591|138391|138603|138403|138615|138460|138539.5|138390|132
1721646600000|2024-07-22 11:10:00|138604|138404|138614.5|138414.5|138650|138461.5|138544.5|138330|142
1721646900000|2024-07-22 11:15:00|138615|138415|138611.5|138411.5|138621|138471.5|138555.5|138403|172
1721647200000|2024-07-22 11:20:00|138612|138412|138618.5|138418.5|138625|138471.5|138564.5|138407|130
1721647500000|2024-07-22 11:25:00|138575.5|138475.5|138618|138418|138630|138479.5|138563.5|138401|113
1721647800000|2024-07-22 11:30:00|138617|138417|138635|138435|138635|138484.5|138565.5|138400|116
1721648100000|2024-07-22 11:35:00|138634|138434|138632|138432|138645|138493.5|138587.5|138425|98
1721648400000|2024-07-22 11:40:00|138631|138431|138638|138438|138675|138497.5|138593.5|138428|89
1721648700000|2024-07-22 11:45:00|138640|138440|138639|138439|138650|138498.5|138594.5|138435|63
1721649000000|2024-07-22 11:50:00|138640|138440|138659|138459|138665|138528.5|138594.5|138438|142
1721649300000|2024-07-22 11:55:00|138662|138462|138660|138460|138670|138525.5|138610|138450|208
1721649600000|2024-07-22 12:00:00|138615.5|138515.5|138631|138431|138660|138516.5|138595|138429|197
1721649900000|2024-07-22 12:05:00|138630|138430|138638|138438|138645|138504.5|138585.5|138425|184
1721650200000|2024-07-22 12:10:00|138635|138435|138638|138438|138645|138500.5|138585|138427|129
1721650500000|2024-07-22 12:15:00|138597.5|138497.5|138635|138435|138660|138497.5|138580|138420|112
1721650800000|2024-07-22 12:20:00|138630|138430|138580|138480|138645|138493.5|138580|138423|124
1721651100000|2024-07-22 12:25:00|138637|138437|138642|138442|138645|138501.5|138585|138433|149
1721651400000|2024-07-22 12:30:00|138610.5|138510.5|138718|138518|138790|138591.5|138590|138439.5|216
1721651700000|2024-07-22 12:35:00|138730|138530|138734.5|138534.5|138745|138594.5|138667|138509|180
1721652000000|2024-07-22 12:40:00|138734|138534|138732|138532|138735|138590.5|138665|138515|137
1721652300000|2024-07-22 12:45:00|138734|138534|138688|138488|138739|138593.5|138635|138483|189
1721652600000|2024-07-22 12:50:00|138640|138540|138677|138477|138695|138545|138620|138470|195
1721652900000|2024-07-22 12:55:00|138633.5|138533.5|138673|138473|138685|138538.5|138620|138471|150
1721653200000|2024-07-22 13:00:00|138625|138525|138615|138415|138700|138545.5|138567|138380|191
1721653500000|2024-07-22 13:05:00|138625|138425|138606|138406|138640|138490|138550|138403|189
1721653800000|2024-07-22 13:10:00|138605|138405|138673|138473|138675|138534.5|138559.5|138405|164
1721654100000|2024-07-22 13:15:00|138674|138474|138655|138455|138685|138537.5|138605|138450|143
1721654400000|2024-07-22 13:20:00|138656|138456|138652|138452|138656|138513.5|138600|138448|121
1721654700000|2024-07-22 13:25:00|138605|138505|138659|138459|138668|138521.5|138599.5|138445|155
1721655000000|2024-07-22 13:30:00|138661|138461|138613|138413|138680|138515.5|138550|138360|168
1721655300000|2024-07-22 13:35:00|138605|138405|138615|138415|138628|138477.5|138550|138403|162
1721655600000|2024-07-22 13:40:00|138612|138412|138617|138417|138621|138477.5|138540|138391|191
1721655900000|2024-07-22 13:45:00|138630|138430|138601.5|138501.5|138645|138501.5|138560|138403|212
1721656200000|2024-07-22 13:50:00|138635.5|138435.5|138663|138463|138730|138540|138590|138405|154
1721656500000|2024-07-22 13:55:00|138664|138464|138718|138518|138770|138580|138600|138435|195
1721656800000|2024-07-22 14:00:00|138713|138513|138684|138484|138718|138560.5|138640|138481|159
1721657100000|2024-07-22 14:05:00|138652.5|138552.5|138723|138523|138736|138590|138650|138489|181
1721657400000|2024-07-22 14:10:00|138728|138528|138714|138514|138729|138580.5|138660|138503|160
1721657700000|2024-07-22 14:15:00|138665|138565|138732|138532|138745|138591.5|138665|138510|157
1721658000000|2024-07-22 14:20:00|138726|138526|138726|138526|138750|138589.5|138670|138510|136
1721658300000|2024-07-22 14:25:00|138726.5|138526.5|138723|138523|138737|138590.5|138670|138520|123
1721658600000|2024-07-22 14:30:00|138722|138522|138715.5|138515.5|138731|138590.5|138665|138509|139
1721658900000|2024-07-22 14:35:00|138715|138515|138686|138486|138716|138565|138595|138425|211
1721659200000|2024-07-22 14:40:00|138682|138482|138686.5|138486.5|138695|138547.5|138620|138465|169
1721659500000|2024-07-22 14:45:00|138685|138485|138681|138481|138689|138537.5|138610|138458|176
1721659800000|2024-07-22 14:50:00|138683|138483|138648|138448|138695|138542|138596|138435|143
1721660100000|2024-07-22 14:55:00|138620|138520|138669|138469|138673|138522.5|138595|138435|154
1721660400000|2024-07-22 15:00:00|138667|138467|138682|138482|138686|138509|138585|138444|115
1721660700000|2024-07-22 15:05:00|138659|138459|138663|138463|138672|138520|138590|138430|129
1721661000000|2024-07-22 15:10:00|138660|138460|138654|138454|138675|138515|138590|138430|144
1721661300000|2024-07-22 15:15:00|138652|138452|138657|138457|138680|138520|138600|138447|154
1721661600000|2024-07-22 15:20:00|138656|138456|138663.5|138463.5|138688|138520|138600|138450|130
1721661900000|2024-07-22 15:25:00|138664|138464|138677|138477|138695|138540|138620|138461|134
1721662200000|2024-07-22 15:30:00|138630|138530|138659|138459|138695|138540|138613|138415|127
1721662500000|2024-07-22 15:35:00|138637|138437|138661|138461|138700|138540|138609|138415|112
1721662800000|2024-07-22 15:40:00|138695|138495|138664|138464|138700|138550|138623.5|138440|130
1721663100000|2024-07-22 15:45:00|138671|138471|138744|138544|138790|138600|138645|138445|134
1721663400000|2024-07-22 15:50:00|138743|138543|138716|138516|138755|138610|138670|138515|152
1721663700000|2024-07-22 15:55:00|138670|138570|138729|138529|138780|138600|138670|138460|125
1721664000000|2024-07-22 16:00:00|138725|138525|138748|138548|138755|138600|138660|138512|125
1721664300000|2024-07-22 16:05:00|138710|138610|138725|138525|138747|138610|138680|138523|117
1721664600000|2024-07-22 16:10:00|138728|138528|138726|138526|138734|138590|138680|138521|78
1721664900000|2024-07-22 16:15:00|138727|138527|138715|138515|138735|138590|138660|138509|97
1721665200000|2024-07-22 16:20:00|138718|138518|138665|138565|138770|138565|138660|138460|39
1721665500000|2024-07-22 16:25:00|138714.5|138514.5|138718|138518|138725|138580|138665|138514.5|67
1721665800000|2024-07-22 16:30:00|138725|138525|138717|138517|138740|138580|138667|138515|137
1721666100000|2024-07-22 16:35:00|138715|138515|138670|138470|138718|138560|138620|138455|89
1721666400000|2024-07-22 16:40:00|138630|138530|138703|138503|138713|138535|138630|138475|125
1721666700000|2024-07-22 16:45:00|138702|138502|138703|138503|138716|138540|138625|138475|77
1721667000000|2024-07-22 16:50:00|138704|138504|138632|138432|138710|138520|138610|138420|87
1721667300000|2024-07-22 16:55:00|138635|138435|138624|138424|138675|138480|138580|138408|136
1721667600000|2024-07-22 17:00:00|138625|138425|138565|138465|138630|138475|138565|138415|36
1721667900000|2024-07-22 17:05:00|138635|138435|138606.5|138406.5|138635|138435|138605|138405|23
1721668200000|2024-07-22 17:10:00|138605|138405|138597|138397|138605|138455|138545|138395|29
1721668500000|2024-07-22 17:15:00|138595.5|138395.5|138605|138405|138605|138405|138595|138395|18
1721668800000|2024-07-22 17:20:00|138560|138460|138602|138402|138605|138460|138545|138395|24
1721669100000|2024-07-22 17:25:00|138601|138401|138602.5|138402.5|138605|138405|138595|138395|51
1721669400000|2024-07-22 17:30:00|138605|138405|138597|138397|138605|138455|138550|138395|28
1721669700000|2024-07-22 17:35:00|138605|138405|138606|138406|138615|138460|138555|138395|51
1721670000000|2024-07-22 17:40:00|138605|138405|138607.5|138407.5|138608|138458|138558|138405|56
1721670300000|2024-07-22 17:45:00|138608|138408|138605.5|138405.5|138608|138460|138555|138405|28
1721670600000|2024-07-22 17:50:00|138605|138405|138555|138455|138605.5|138460|138555|138405|6
1721670900000|2024-07-22 17:55:00|138560|138460|138607.5|138407.5|138615|138465|138555|138405|26
1721671200000|2024-07-22 18:00:00|138610|138410|138610|138410|138610|138410|138605|138405|6
1721671500000|2024-07-22 18:05:00|138615|138415|138563|138463|138615|138465|138561|138405|76
1721671800000|2024-07-22 18:10:00|138564|138464|138615|138415|138615|138465|138563|138410|32
1721672100000|2024-07-22 18:15:00|138564.5|138464.5|138610|138410|138615.5|138465.5|138564.5|138410|15
1721672400000|2024-07-22 18:20:00|138563.5|138463.5|138611.5|138411.5|138615|138464.5|138561|138405|23
1721672700000|2024-07-22 18:25:00|138610.5|138410.5|138615|138415|138620|138462|138560|138404.5|37
1721673000000|2024-07-22 18:30:00|138620|138420|138616|138416|138620|138420|138615|138415|9
1721673300000|2024-07-22 18:35:00|138615|138415|138614.5|138414.5|138620|138420|138614|138414|21
1721673600000|2024-07-22 18:40:00|138605|138405|138610|138410|138650|138450|138605|138405|35
1721673900000|2024-07-22 18:45:00|138612.5|138412.5|138612|138412|138613|138413|138612|138412|6
1721674200000|2024-07-22 18:50:00|138611.5|138411.5|138605|138405|138620|138411.5|138605|138390|35
1721674500000|2024-07-22 18:55:00|138610|138410|138606|138406|138610|138410|138605|138405|12
1721674800000|2024-07-22 19:00:00|138605|138405|138605|138405|138610|138410|138600|138400|12
1721675100000|2024-07-22 19:05:00|138605.5|138405.5|138605|138405|138606|138406|138600|138400|9
1721675400000|2024-07-22 19:10:00|138600|138400|138601|138401|138605|138405|138595|138395|16
1721675700000|2024-07-22 19:15:00|138605|138405|138605|138405|138670|138406|138600|138350|9
1721676000000|2024-07-22 19:20:00|138605.5|138405.5|138605|138405|138606|138406|138605|138405|3
1721676300000|2024-07-22 19:25:00|138606|138406|138605|138405|138606|138406|138605|138405|4
1721676600000|2024-07-22 19:30:00|138606|138406|138608.5|138408.5|138615|138415|138605|138405|12
1721676900000|2024-07-22 19:35:00|138609.5|138409.5|138605|138405|138610|138410|138605|138405|8
1721677200000|2024-07-22 19:40:00|138609.5|138409.5|138608.5|138408.5|138630|138415|138605|138390|22
1721677500000|2024-07-22 19:45:00|138609|138409|138610|138410|138610|138410|138608.5|138408.5|3
1721677800000|2024-07-22 19:50:00|138609|138409|138605|138405|138610|138410|138605|138405|5
1721678100000|2024-07-22 19:55:00|138608.5|138408.5|138606|138406|138615|138415|138605|138405|10
1721692800000|2024-07-23 00:00:00|138607|138407|138542|138342|138630|138435|138495|138314|290
1721693100000|2024-07-23 00:05:00|138525|138325|138495|138295|138590|138405|138445|138270|333
1721693400000|2024-07-23 00:10:00|138496|138296|138534|138334|138596|138425|138455|138282|332
1721693700000|2024-07-23 00:15:00|138552|138352|138557|138357|138579|138425|138465|138297|306
1721694000000|2024-07-23 00:20:00|138574|138374|138565|138365|138590|138435|138495|138327|303
1721694300000|2024-07-23 00:25:00|138515|138415|138565|138365|138588|138425|138485|138317|269
1721694600000|2024-07-23 00:30:00|138572|138372|138582|138382|138601|138445|138495|138317|259
1721694900000|2024-07-23 00:35:00|138588|138388|138590|138390|138620|138455|138535|138361|263
1721695200000|2024-07-23 00:40:00|138591.5|138391.5|138595|138395|138616|138465|138535|138354|254
1721695500000|2024-07-23 00:45:00|138609|138409|138596|138396|138630|138465|138545|138369|297
1721695800000|2024-07-23 00:50:00|138577|138377|138590|138390|138663|138463|138545|138356|283
1721696100000|2024-07-23 00:55:00|138563|138363|138607|138407|138625|138465|138535|138359|290
1721696400000|2024-07-23 01:00:00|138609|138409|138563.5|138363.5|138611|138465|138534|138334|267
1721696700000|2024-07-23 01:05:00|138553|138353|138465|138265|138580|138405|138415|138244|344
1721697000000|2024-07-23 01:10:00|138433|138233|138415|138215|138530|138365|138355|138184|352
1721697300000|2024-07-23 01:15:00|138428|138228|138285|138085|138458|138305|138215|138046|361
1721697600000|2024-07-23 01:20:00|138256|138056|138300|138100|138330|138175|138225|138048|332
1721697900000|2024-07-23 01:25:00|138324|138124|138371|138171|138387|138235|138275|138098|323
1721698200000|2024-07-23 01:30:00|138370|138170|138386|138186|138412|138255|138335|138156|313
1721698500000|2024-07-23 01:35:00|138385|138185|138387|138187|138409|138255|138335|138160|255
1721698800000|2024-07-23 01:40:00|138345|138245|138395|138195|138432|138275|138345|138170|248
1721699100000|2024-07-23 01:45:00|138367|138167|138357|138157|138438|138238|138325|138146|270
1721699400000|2024-07-23 01:50:00|138355|138155|138332|138132|138372|138215|138295|138098|277
1721699700000|2024-07-23 01:55:00|138311|138111|138285|138085|138330|138165|138225|138045|331
1721700000000|2024-07-23 02:00:00|138300|138100|138295|138095|138308|138145|138235|138053|280
1721700300000|2024-07-23 02:05:00|138269|138069|138233|138033|138297|138135|138165|137970|318
1721700600000|2024-07-23 02:10:00|138258|138058|138292|138092|138322|138155|138205|138039|294
1721700900000|2024-07-23 02:15:00|138304|138104|138298|138098|138324|138165|138235|138062|269
1721701200000|2024-07-23 02:20:00|138279|138079|138276|138076|138321|138155|138228|138028|217
1721701500000|2024-07-23 02:25:00|138285|138085|138229|138029|138285|138095|138165|137995|271
1721701800000|2024-07-23 02:30:00|138230|138030|138274|138074|138295|138135|138215|138021|282
1721702100000|2024-07-23 02:35:00|138273|138073|138261|138061|138289|138135|138195|138020|245
1721702400000|2024-07-23 02:40:00|138273|138073|138258|138058|138299|138145|138225|138049|238
1721702700000|2024-07-23 02:45:00|138255|138055|138307|138107|138320|138165|138215|138033|279
1721703000000|2024-07-23 02:50:00|138306|138106|138250|138050|138306|138145|138205|138029|285
1721703300000|2024-07-23 02:55:00|138229|138029|138254|138054|138260|138105|138185|138008|248
1721703600000|2024-07-23 03:00:00|138259|138059|138244|138044|138273|138105|138185|138002|277
1721703900000|2024-07-23 03:05:00|138220|138020|138232|138032|138247|138085|138165|137984|294
1721704200000|2024-07-23 03:10:00|138206|138006|138235|138035|138248|138085|138155|137973|267
1721704500000|2024-07-23 03:15:00|138237|138037|138229|138029|138259|138105|138184|137984|255
1721704800000|2024-07-23 03:20:00|138254|138054|138192|137992|138268|138095|138165|137978|277
1721705100000|2024-07-23 03:25:00|138171|137971|138164|137964|138225|138045|138105|137933|270
1721705400000|2024-07-23 03:30:00|138153|137953|138184|137984|138212|138045|138125|137953|264
1721705700000|2024-07-23 03:35:00|138183.5|137983.5|138165|137965|138183.5|138025|138105|137922|284
1721706000000|2024-07-23 03:40:00|138145|137945|138189|137989|138222|138055|138105|137936|276
1721706300000|2024-07-23 03:45:00|138200|138000|138171|137971|138212|138055|138145|137967|208
1721706600000|2024-07-23 03:50:00|138179|137979|138116|137916|138196|138025|138075|137905|338
1721706900000|2024-07-23 03:55:00|138145|137945|138136|137936|138170|138005|138075|137903|303
1721707200000|2024-07-23 04:00:00|138158|137958|138166|137966|138174|138015|138085|137914|282
1721707500000|2024-07-23 04:05:00|138168|137968|138139|137939|138175|138005|138105|137922|222
1721707800000|2024-07-23 04:10:00|138155|137955|138106|137906|138165|138005|138095|137895|219
1721708100000|2024-07-23 04:15:00|138123|137923|138142.5|137942.5|138156|137985|138055|137882|209
1721708400000|2024-07-23 04:20:00|138134|137934|138166|137966|138205|138045|138095|137918|238
1721708700000|2024-07-23 04:25:00|138186.5|137986.5|138168|137968|138207|138035|138115|137945|179
1721709000000|2024-07-23 04:30:00|138169|137969|138203|138003|138215|138065|138135|137955|222
1721709300000|2024-07-23 04:35:00|138191|137991|138195|137995|138210|138045|138135|137950|220
1721709600000|2024-07-23 04:40:00|138190.5|137990.5|138186|137986|138205|138045|138125|137950|195
1721709900000|2024-07-23 04:45:00|138185|137985|138187|137987|138195|138035|138135|137956|136
1721710200000|2024-07-23 04:50:00|138171|137971|138212|138012|138246|138075|138125|137954|181
1721710500000|2024-07-23 04:55:00|138236|138036|138273|138073|138280|138125|138195|138012|235
1721710800000|2024-07-23 05:00:00|138251|138051|138231|138031|138276|138115|138175|138004|214
1721711100000|2024-07-23 05:05:00|138230|138030|138278.5|138078.5|138288|138125|138195|138007|270
1721711400000|2024-07-23 05:10:00|138257|138057|138273|138073|138288|138125|138215|138033|197
1721711700000|2024-07-23 05:15:00|138261|138061|138245|138045|138275|138115|138215|138020|154
1721712000000|2024-07-23 05:20:00|138245.5|138045.5|138263|138063|138274|138105|138185|138009|241
1721712300000|2024-07-23 05:25:00|138230|138030|138223|138023|138265|138105|138165|137993|261
1721712600000|2024-07-23 05:30:00|138199|137999|138234|138034|138600|138300|138175|137997|223
1721712900000|2024-07-23 05:35:00|138207|138007|138247|138047|138259|138085|138185|138007|212
1721713200000|2024-07-23 05:40:00|138230|138030|138277|138077|138281|138125|138205|138030|194
1721713500000|2024-07-23 05:45:00|138267|138067|138311|138111|138318|138165|138235|138058|200
1721713800000|2024-07-23 05:50:00|138298|138098|138288|138088|138320|138165|138235|138062|188
1721714100000|2024-07-23 05:55:00|138308|138108|138261|138061|138308|138155|138215|138036|216
1721714400000|2024-07-23 06:00:00|138251|138051|138247|138047|138285|138125|138205|138033|221
1721714700000|2024-07-23 06:05:00|138263|138063|138295|138095|138307|138145|138225|138041|238
1721715000000|2024-07-23 06:10:00|138285|138085|138364|138164|138482|138295|138255|138081|291
1721715300000|2024-07-23 06:15:00|138382|138182|138385.5|138185.5|138485|138285|138325|138148|234
1721715600000|2024-07-23 06:20:00|138386|138186|138407|138207|138495|138295|138355|138176|262
1721715900000|2024-07-23 06:25:00|138408|138208|138435|138235|138529|138329|138355|138185|267
1721716200000|2024-07-23 06:30:00|138440|138240|138513.5|138313.5|138670|138470|138395|138218|201
1721716500000|2024-07-23 06:35:00|138503|138303|138460|138260|138515|138365|138415|138257|98
1721716800000|2024-07-23 06:40:00|138450|138250|138425|138225|138465|138305|138385|138220|82
1721717100000|2024-07-23 06:45:00|138441.5|138241.5|138461|138261|138485|138335|138325|138125|160
1721717400000|2024-07-23 06:50:00|138463|138263|138420.5|138320.5|138475|138327|138395|138245|130
1721717700000|2024-07-23 06:55:00|138466|138266|138459|138259|138485|138326|138414|138248|160
1721718000000|2024-07-23 07:00:00|138463|138263|138478|138278|138495|138348|138410|138255|259
1721718300000|2024-07-23 07:05:00|138468|138268|138491|138291|138515|138366|138400|138249|221
1721718600000|2024-07-23 07:10:00|138490|138290|138495|138295|138515|138362|138420|138265|212
1721718900000|2024-07-23 07:15:00|138501.5|138301.5|138513|138313|138530|138385|138451|138295|214
1721719200000|2024-07-23 07:20:00|138515|138315|138528|138328|138535|138386|138455|138304|188
1721719500000|2024-07-23 07:25:00|138535|138335|138545|138345|138555|138405|138462|138303|199
1721719800000|2024-07-23 07:30:00|138497|138397|138527|138327|138555|138403|138465|138325|243
1721720100000|2024-07-23 07:35:00|138525|138325|138513|138313|138535|138375|138455|138305|106
1721720400000|2024-07-23 07:40:00|138514|138314|138501|138301|138570|138370|138445|138260|138
1721720700000|2024-07-23 07:45:00|138500|138300|138452|138252|138505|138354|138402|138252|260
1721721000000|2024-07-23 07:50:00|138453|138253|138405|138305|138475|138310|138399|138250|137
1721721300000|2024-07-23 07:55:00|138456.5|138256.5|138392|138292|138465.5|138316|138375|138238|213
1721721600000|2024-07-23 08:00:00|138440.5|138240.5|138483|138283|138490|138345|138390.5|138235|168
1721721900000|2024-07-23 08:05:00|138485|138285|138477|138277|138492|138337|138418|138265|173
1721722200000|2024-07-23 08:10:00|138475|138275|138468.5|138268.5|138483|138322|138414|138265|125
1721722500000|2024-07-23 08:15:00|138465|138265|138468.5|138268.5|138475|138328|138411|138250|136
1721722800000|2024-07-23 08:20:00|138469|138269|138485|138285|138495|138343|138418|138260|147
1721723100000|2024-07-23 08:25:00|138487|138287|138506|138306|138515|138359|138447|138285|112
1721723400000|2024-07-23 08:30:00|138508|138308|138540|138340|138545|138391|138466|138306|185
1721723700000|2024-07-23 08:35:00|138541|138341|138525|138325|138545|138392|138449|138295|169
1721724000000|2024-07-23 08:40:00|138532|138332|138503|138303|138535|138392|138446|138294|135
1721724300000|2024-07-23 08:45:00|138502|138302|138515|138315|138530|138378|138456|138295.5|163
1721724600000|2024-07-23 08:50:00|138468|138368|138515|138315|138520|138368|138465|138305|71
1721724900000|2024-07-23 08:55:00|138466|138366|138488|138288|138550|138370|138424|138250|145
1721725200000|2024-07-23 09:00:00|138490|138290|138483.5|138283.5|138505|138338|138429|138280|122
1721725500000|2024-07-23 09:05:00|138484|138284|138475|138275|138496|138325|138417|138265|119
1721725800000|2024-07-23 09:10:00|138477|138277|138482|138282|138485|138318|138415|138260|121
1721726100000|2024-07-23 09:15:00|138483|138283|138470|138270|138485|138323|138414|138265|98
1721726400000|2024-07-23 09:20:00|138472|138272|138468|138268|138490|138331|138416|138265|109
1721726700000|2024-07-23 09:25:00|138473|138273|138484|138284|138487|138326|138416|138265|95
1721727000000|2024-07-23 09:30:00|138476|138276|138494|138294|138540|138335.5|138432.5|138220|93
1721727300000|2024-07-23 09:35:00|138488|138288|138498|138298|138525|138340.5|138434.5|138284|75
1721727600000|2024-07-23 09:40:00|138510|138310|138462.5|138362.5|138521|138362.5|138456.5|138300|75
1721727900000|2024-07-23 09:45:00|138513|138313|138481|138281|138514|138359.5|138419.5|138265|94
1721728200000|2024-07-23 09:50:00|138479|138279|138475|138275|138495|138334.5|138405.5|138255|86
1721728500000|2024-07-23 09:55:00|138486|138286|138475|138275|138550|138348.5|138420.5|138230|84
1721728800000|2024-07-23 10:00:00|138479|138279|138475|138275|138485|138331.5|138421.5|138270|62
1721729100000|2024-07-23 10:05:00|138477|138277|138494|138294|138495|138340|138430|138275|83
1721729400000|2024-07-23 10:10:00|138496|138296|138510|138310|138520|138373.5|138437.5|138285|103
1721729700000|2024-07-23 10:15:00|138514|138314|138524|138324|138590|138374.5|138460|138270|71
1721730000000|2024-07-23 10:20:00|138525|138325|138533|138333|138542|138389.5|138472.5|138319|67
1721730300000|2024-07-23 10:25:00|138535|138335|138525|138325|138535|138380|138471.5|138300|38
1721730600000|2024-07-23 10:30:00|138532|138332|138521|138321|138535|138377.5|138467.5|138315|57
1721730900000|2024-07-23 10:35:00|138520|138320|138524|138324|138570|138370.5|138463.5|138260|55
1721731200000|2024-07-23 10:40:00|138467.5|138367.5|138525|138325|138570|138367.5|138465.5|138250|65
1721731500000|2024-07-23 10:45:00|138520|138320|138517|138317|138529|138369.5|138464.5|138310|88
1721731800000|2024-07-23 10:50:00|138516|138316|138520|138320|138526|138371.5|138460|138309|70
1721732100000|2024-07-23 10:55:00|138516|138316|138497|138297|138521|138365.5|138448.5|138295|85
1721732400000|2024-07-23 11:00:00|138498|138298|138517|138317|138521|138362.5|138446.5|138295|74
1721732700000|2024-07-23 11:05:00|138516|138316|138463.5|138363.5|138530|138376.5|138458.5|138310|60
1721733000000|2024-07-23 11:10:00|138513|138313|138502|138302|138513|138349.5|138445|138290|67
1721733300000|2024-07-23 11:15:00|138505|138305|138500|138300|138505|138349.5|138443.5|138290|73
1721733600000|2024-07-23 11:20:00|138496|138296|138451.5|138351.5|138560|138367.5|138445.5|138240|103
1721733900000|2024-07-23 11:25:00|138455|138355|138512|138312|138515|138359.5|138455|138295|72
1721734200000|2024-07-23 11:30:00|138506|138306|138519|138319|138519|138362.5|138456.5|138304|50
1721734500000|2024-07-23 11:35:00|138520|138320|138453.5|138353.5|138527|138368.5|138451.5|138300|104
1721734800000|2024-07-23 11:40:00|138500|138300|138505|138305|138516|138358.5|138451.5|138300|87
1721735100000|2024-07-23 11:45:00|138514|138314|138510|138310|138516|138356.5|138450.5|138300|98
1721735400000|2024-07-23 11:50:00|138509|138309|138515|138315|138521|138363.5|138453.5|138305|83
1721735700000|2024-07-23 11:55:00|138511|138311|138505|138305|138517|138359.5|138443.5|138298|80
1721736000000|2024-07-23 12:00:00|138507|138307|138492|138292|138513|138357.5|138440.5|138285|84
1721736300000|2024-07-23 12:05:00|138495|138295|138487|138287|138550|138345|138428.5|138240|95
1721736600000|2024-07-23 12:10:00|138485|138285|138482|138282|138525|138335|138415.5|138265|101
1721736900000|2024-07-23 12:15:00|138483|138283|138480|138280|138485|138330.5|138423.5|138275|57
1721737200000|2024-07-23 12:20:00|138481|138281|138430|138330|138487|138335|138425|138275|64
1721737500000|2024-07-23 12:25:00|138477|138277|138430|138330|138487|138340|138425|138273|89
1721737800000|2024-07-23 12:30:00|138483|138283|138437.5|138337.5|138495|138339.5|138425|138276|95
1721738100000|2024-07-23 12:35:00|138482|138282|138430|138330|138495|138345|138430|138275|75
1721738400000|2024-07-23 12:40:00|138479|138279|138474|138274|138485|138331.5|138425|138269|92
1721738700000|2024-07-23 12:45:00|138467|138267|138454|138254|138477|138327.5|138390|138245|88
1721739000000|2024-07-23 12:50:00|138456|138256|138461|138261|138465|138315|138390|138244|101
1721739300000|2024-07-23 12:55:00|138458|138258|138461|138261|138469|138310|138390|138240|112
1721739600000|2024-07-23 13:00:00|138460|138260|138469|138269|138481|138330|138405|138254|92
1721739900000|2024-07-23 13:05:00|138467|138267|138466|138266|138485|138330|138410|138260|101
1721740200000|2024-07-23 13:10:00|138471|138271|138476|138276|138485|138335|138420|138265|87
1721740500000|2024-07-23 13:15:00|138478|138278|138480|138280|138483|138330|138420|138270|82
1721740800000|2024-07-23 13:20:00|138481|138281|138465|138265|138485|138330|138415|138263|78
1721741100000|2024-07-23 13:25:00|138470|138270|138487|138287|138489|138335|138420|138265|70
1721741400000|2024-07-23 13:30:00|138435|138335|138499|138299|138540|138360|138430|138230|74
1721741700000|2024-07-23 13:35:00|138470|138370|138440|138340|138590|138400|138440|138270|102
1721742000000|2024-07-23 13:40:00|138492|138292|138491|138291|138495|138340|138434.5|138285|60
1721742300000|2024-07-23 13:45:00|138490|138290|138494|138294|138494|138345|138440|138288|52
1721742600000|2024-07-23 13:50:00|138492|138292|138505|138305|138560|138360|138440|138250|54
1721742900000|2024-07-23 13:55:00|138509|138309|138498|138298|138515|138355|138440|138294|67
1721743200000|2024-07-23 14:00:00|138500|138300|138480|138280|138500|138340|138430|138250|90
1721743500000|2024-07-23 14:05:00|138486|138286|138470|138270|138489|138330|138430|138267|70
1721743800000|2024-07-23 14:10:00|138468|138268|138447|138247|138475|138320|138415|138239|65
1721744100000|2024-07-23 14:15:00|138446|138246|138443|138243|138457|138280|138375|138220|82
1721744400000|2024-07-23 14:20:00|138442|138242|138431|138231|138460|138260|138425|138225|78
1721744700000|2024-07-23 14:25:00|138432|138232|138446|138246|138459|138300.5|138395|138230|86
1721745000000|2024-07-23 14:30:00|138447|138247|138463|138263|138505|138305|138445|138245|74
1721745300000|2024-07-23 14:35:00|138465|138265|138481|138281|138481|138320|138420|138240|76
1721745600000|2024-07-23 14:40:00|138460|138260|138458|138258|138485|138320|138420|138254|59
1721745900000|2024-07-23 14:45:00|138457|138257|138463|138263|138470|138320|138405.5|138255|48
1721746200000|2024-07-23 14:50:00|138462|138262|138469|138269|138476|138314.5|138414.5|138259|67
1721746500000|2024-07-23 14:55:00|138470|138270|138461|138261|138475|138275|138450|138250|44
1721746800000|2024-07-23 15:00:00|138455|138255|138454|138254|138465|138310|138410|138230|62
1721747100000|2024-07-23 15:05:00|138452|138252|138451|138251|138457|138257|138440|138240|37
1721747400000|2024-07-23 15:10:00|138446|138246|138444|138244|138463|138263|138440|138240|45
1721747700000|2024-07-23 15:15:00|138445|138245|138410|138210|138448|138290|138390|138210|53
1721748000000|2024-07-23 15:20:00|138409|138209|138438|138238|138445|138290|138354.5|138190|94
1721748300000|2024-07-23 15:25:00|138437|138237|138436|138236|138480|138252|138430|138170|60
1721748600000|2024-07-23 15:30:00|138442|138242|138439|138239|138448|138248|138430|138230|24
1721748900000|2024-07-23 15:35:00|138440|138240|138425|138225|138445|138245|138425|138225|51
1721749200000|2024-07-23 15:40:00|138438|138238|138414|138214|138445|138245|138414|138214|62
1721749500000|2024-07-23 15:45:00|138413|138213|138440|138240|138500|138255|138412|138180|57
1721749800000|2024-07-23 15:50:00|138445|138245|138445|138245|138455|138290|138390|138230|31
1721750100000|2024-07-23 15:55:00|138450|138250|138450|138250|138455|138255|138440|138240|11
1721750400000|2024-07-23 16:00:00|138460|138260|138444|138244|138461|138261|138435|138235|30
1721750700000|2024-07-23 16:05:00|138440|138240|138435|138235|138441|138241|138427|138227|20
1721751000000|2024-07-23 16:10:00|138432|138232|138433|138233|138500|138242|138429|138180|55
1721751300000|2024-07-23 16:15:00|138434|138234|138425|138225|138440|138240|138425|138225|34
1721751600000|2024-07-23 16:20:00|138434|138234|138435|138235|138448|138248|138423|138223|57
1721751900000|2024-07-23 16:25:00|138442|138242|138425|138225|138450|138250|138421|138221|65
1721752200000|2024-07-23 16:30:00|138429|138229|138426|138226|138445|138245|138420|138220|61
1721752500000|2024-07-23 16:35:00|138427|138227|138423|138223|138450|138290|138370|138210|80
1721752800000|2024-07-23 16:40:00|138420|138220|138393|138193|138420|138240|138340|138184|77
1721753100000|2024-07-23 16:45:00|138392|138192|138423|138223|138428|138228|138392|138192|26
1721753400000|2024-07-23 16:50:00|138426|138226|138416|138216|138442|138270|138370|138196|77
1721753700000|2024-07-23 16:55:00|138409|138209|138415|138215|138429|138229|138405|138205|38
1721754000000|2024-07-23 17:00:00|138435|138235|138405|138205|138435|138235|138395|138195|9
1721754300000|2024-07-23 17:05:00|138410|138210|138405|138205|138415|138215|138395|138195|7
1721754600000|2024-07-23 17:10:00|138395|138195|138415|138215|138415|138215|138395|138195|17
1721754900000|2024-07-23 17:15:00|138405|138205|138415|138215|138470|138215|138405|138160|14
1721755200000|2024-07-23 17:20:00|138410|138210|138415|138215|138415|138215|138395|138195|13
1721755500000|2024-07-23 17:25:00|138410|138210|138400|138200|138420|138220|138395|138195|12
1721755800000|2024-07-23 17:30:00|138395|138195|138405|138205|138405|138205|138395|138195|18
1721756100000|2024-07-23 17:35:00|138400|138200|138395|138195|138405|138205|138395|138195|8
1721756400000|2024-07-23 17:40:00|138460|138140|138400|138200|138460|138205|138395|138140|15
1721756700000|2024-07-23 17:45:00|138405|138205|138400|138200|138405|138205|138395|138195|4
1721757000000|2024-07-23 17:50:00|138395|138195|138395|138195|138395|138195|138395|138195|1
1721757300000|2024-07-23 17:55:00|138405|138205|138405|138205|138405|138205|138395|138195|8
1721757600000|2024-07-23 18:00:00|138395|138195|138405|138205|138405|138205|138395|138195|3
1721757900000|2024-07-23 18:05:00|138410|138210|138405|138205|138410|138210|138405|138205|2
1721758200000|2024-07-23 18:10:00|138400|138200|138405|138205|138405|138205|138400|138200|2
1721758500000|2024-07-23 18:15:00|138410|138210|138405|138205|138415|138215|138405|138205|4
1721758800000|2024-07-23 18:20:00|138410|138210|138405|138205|138410|138210|138405|138205|2
1721759100000|2024-07-23 18:25:00|138410|138210|138410|138210|138440|138215|138410|138200|9
1721759400000|2024-07-23 18:30:00|138415|138215|138410|138210|138415|138215|138410|138210|12
1721759700000|2024-07-23 18:35:00|138415|138215|138415|138215|138415|138215|138415|138215|1
1721760000000|2024-07-23 18:40:00|138425|138225|138420|138220|138425|138225|138420|138220|2
1721760300000|2024-07-23 18:45:00|138415|138215|138420|138220|138420|138220|138415|138215|6
1721760600000|2024-07-23 18:50:00|138425|138225|138425|138225|138425|138225|138415|138215|5
1721760900000|2024-07-23 18:55:00|138415|138215|138420|138220|138420|138220|138415|138215|6
1721761200000|2024-07-23 19:00:00|138415|138215|138420|138220|138420|138220|138415|138215|2
1721761500000|2024-07-23 19:05:00|138375|138175|138375|138175|138375|138175|138375|138175|1
1721761800000|2024-07-23 19:10:00|138440|138210|138425|138225|138480|138225|138415|138160|6
1721762100000|2024-07-23 19:15:00|138420|138220|138420|138220|138420|138220|138420|138220|1
1721762400000|2024-07-23 19:20:00|138415|138215|138420|138220|138420|138270|138370|138210|5
1721762700000|2024-07-23 19:25:00|138415|138215|138430|138230|138430|138230|138415|138215|3
1721763000000|2024-07-23 19:30:00|138480|138250|138455|138255|138530|138265|138445|138210|14
1721763300000|2024-07-23 19:35:00|138465|138265|138445|138245|138470|138270|138445|138245|12
1721763600000|2024-07-23 19:40:00|138455|138255|138445|138245|138455|138255|138445|138245|6
1721763900000|2024-07-23 19:45:00|138450|138250|138445|138245|138455|138255|138445|138245|11
1721764200000|2024-07-23 19:50:00|138455|138255|138455|138255|138455|138255|138455|138255|1
1721764500000|2024-07-23 19:55:00|138465|138265|138445|138245|138465|138265|138445|138245|9
1721779200000|2024-07-24 00:00:00|138525|138325|138565|138365|138705|138515|138485|138296|216
1721779500000|2024-07-24 00:05:00|138575|138375|138577|138377|138720|138520|138527|138327|297
1721779800000|2024-07-24 00:10:00|138587|138387|138573|138373|138635|138475|138545|138362|279
1721780100000|2024-07-24 00:15:00|138591.5|138391.5|138597|138397|138601|138445|138535|138359|232
1721780400000|2024-07-24 00:20:00|138580|138380|138565|138365|138605|138435|138515|138336|251
1721780700000|2024-07-24 00:25:00|138546|138346|138494|138294|138580|138425|138445|138268|273
1721781000000|2024-07-24 00:30:00|138493|138293|138552|138352|138557|138405|138455|138267|245
1721781300000|2024-07-24 00:35:00|138536|138336|138510|138310|138565|138415|138465|138290|221
1721781600000|2024-07-24 00:40:00|138523|138323|138440|138240|138526|138365|138405|138226|267
1721781900000|2024-07-24 00:45:00|138455|138255|138464|138264|138502|138345|138395|138221|251
1721782200000|2024-07-24 00:50:00|138465|138265|138471|138271|138496|138345|138405|138230|291
1721782500000|2024-07-24 00:55:00|138455|138255|138443|138243|138472|138315|138365|138189|308
1721782800000|2024-07-24 01:00:00|138430|138230|138433|138233|138464|138305|138385|138208|235
1721783100000|2024-07-24 01:05:00|138421|138221|138363|138163|138438|138285|138335|138159|286
1721783400000|2024-07-24 01:10:00|138388|138188|138343|138143|138401|138235|138275|138101|327
1721783700000|2024-07-24 01:15:00|138359|138159|138332|138132|138431|138275|138285|138110|295
1721784000000|2024-07-24 01:20:00|138324|138124|138307|138107|138360|138195|138245|138070|296
1721784300000|2024-07-24 01:25:00|138293|138093|138322|138122|138353|138185|138235|138063|279
1721784600000|2024-07-24 01:30:00|138337|138137|138316|138116|138339|138185|138255|138077|288
1721784900000|2024-07-24 01:35:00|138307|138107|138314|138114|138338|138185|138255|138063|230
1721785200000|2024-07-24 01:40:00|138300|138100|138321|138121|138351|138205|138265|138083|256
1721785500000|2024-07-24 01:45:00|138335|138135|138320|138120|138347|138185|138275|138093|278
1721785800000|2024-07-24 01:50:00|138326|138126|138306|138106|138347|138185|138225|138051|308
1721786100000|2024-07-24 01:55:00|138307|138107|138337|138137|138370|138215|138274|138074|274
1721786400000|2024-07-24 02:00:00|138346|138146|138308|138108|138380|138225|138271|138071|257
1721786700000|2024-07-24 02:05:00|138341|138141|138283|138083|138341|138185|138255|138080|295
1721787000000|2024-07-24 02:10:00|138308|138108|138293|138093|138338|138185|138235|138079|302
1721787300000|2024-07-24 02:15:00|138316|138116|138288|138088|138332|138175|138225|138055|271
1721787600000|2024-07-24 02:20:00|138299|138099|138307|138107|138321|138165|138255|138076|208
1721787900000|2024-07-24 02:25:00|138298|138098|138371|138171|138421|138235|138265|138088|274
1721788200000|2024-07-24 02:30:00|138369|138169|138364|138164|138406|138235|138315|138135|225
1721788500000|2024-07-24 02:35:00|138346|138146|138416|138216|138453|138265|138305|138129|240
1721788800000|2024-07-24 02:40:00|138406|138206|138419|138219|138445|138295|138375|138192|197
1721789100000|2024-07-24 02:45:00|138413|138213|138443|138243|138456|138305|138385|138213|197
1721789400000|2024-07-24 02:50:00|138432|138232|138414|138214|138444|138285|138375|138199|173
1721789700000|2024-07-24 02:55:00|138407|138207|138407|138207|138435|138275|138355|138181|242
1721790000000|2024-07-24 03:00:00|138408|138208|138336|138136|138418|138255|138295|138128|280
1721790300000|2024-07-24 03:05:00|138350|138150|138399|138199|138407|138255|138315|138137|237
1721790600000|2024-07-24 03:10:00|138389|138189|138396|138196|138405|138245|138345|138163|201
1721790900000|2024-07-24 03:15:00|138370|138170|138370|138170|138400|138245|138305|138126|227
1721791200000|2024-07-24 03:20:00|138369|138169|138404|138204|138412|138255|138335|138163|222
1721791500000|2024-07-24 03:25:00|138381|138181|138375|138175|138407|138255|138325|138149|264
1721791800000|2024-07-24 03:30:00|138400|138200|138384|138184|138429|138255|138335|138157|233
1721792100000|2024-07-24 03:35:00|138374|138174|138371|138171|138397|138245|138315|138137|219
1721792400000|2024-07-24 03:40:00|138372|138172|138393.5|138193.5|138406|138265|138345|138164|159
1721792700000|2024-07-24 03:45:00|138392|138192|138391|138191|138406|138255|138345|138157|193
1721793000000|2024-07-24 03:50:00|138371|138171|138368|138168|138395|138235|138305|138129|284
1721793300000|2024-07-24 03:55:00|138354|138154|138331|138131|138368|138215|138295|138113|272
1721793600000|2024-07-24 04:00:00|138330|138130|138300|138100|138355|138195|138275|138098|326
1721793900000|2024-07-24 04:05:00|138308|138108|138341|138141|138352|138195|138285|138100|261
1721794200000|2024-07-24 04:10:00|138340.5|138140.5|138361|138161|138375|138225|138265|138087|290
1721794500000|2024-07-24 04:15:00|138360.5|138160.5|138332|138132|138365|138215|138295|138120|252
1721794800000|2024-07-24 04:20:00|138331|138131|138418|138218|138436|138275|138305|138123|291
1721795100000|2024-07-24 04:25:00|138417|138217|138377|138177|138438|138285|138345|138170|247
1721795400000|2024-07-24 04:30:00|138372|138172|138414.5|138214.5|138439|138285|138355|138172|271
1721795700000|2024-07-24 04:35:00|138402|138202|138394|138194|138422|138275|138345|138166|235
1721796000000|2024-07-24 04:40:00|138373|138173|138359|138159|138407|138275|138315|138133|259
1721796300000|2024-07-24 04:45:00|138353|138153|138356|138156|138420|138235|138305|138129|262
1721796600000|2024-07-24 04:50:00|138349|138149|138376|138176|138424|138245|138315|138138|229
1721796900000|2024-07-24 04:55:00|138396|138196|138373|138173|138404|138255|138325|138147|222
1721797200000|2024-07-24 05:00:00|138366|138166|138375|138175|138393|138235|138325|138147|223
1721797500000|2024-07-24 05:05:00|138360|138160|138312|138112|138422|138225|138275|138099|270
1721797800000|2024-07-24 05:10:00|138311|138111|138411|138211|138427|138275|138275|138106|298
1721798100000|2024-07-24 05:15:00|138392|138192|138391.5|138191.5|138418|138265|138345|138165|268
1721798400000|2024-07-24 05:20:00|138361|138161|138390|138190|138405|138245|138335|138160|225
1721798700000|2024-07-24 05:25:00|138388|138188|138351|138151|138389|138235|138315|138141|280
1721799000000|2024-07-24 05:30:00|138346|138146|138345|138245|138500|138300|138325|138146|196
1721799300000|2024-07-24 05:35:00|138390.5|138190.5|138296|138096|138396|138235|138275|138096|285
1721799600000|2024-07-24 05:40:00|138325|138125|138143|137943|138333|138165|138105|137925|325
1721799900000|2024-07-24 05:45:00|138170|137970|138154|137954|138196|138045|138105|137924|259
1721800200000|2024-07-24 05:50:00|138163|137963|138205|138005|138235|138065|138115|137936|239
1721800500000|2024-07-24 05:55:00|138203|138003|138203|138003|138217|138065|138135|137957|230
1721800800000|2024-07-24 06:00:00|138202|138002|138251|138051|138251|138095|138145|137962|263
1721801100000|2024-07-24 06:05:00|138227|138027|138181|137981|138244|138095|138155|137974|226
1721801400000|2024-07-24 06:10:00|138205|138005|138183|137983|138227|138075|138135|137959|241
1721801700000|2024-07-24 06:15:00|138199|137999|138201|138001|138225|138075|138145|137965|240
1721802000000|2024-07-24 06:20:00|138209|138009|138246|138046|138279|138125|138185|138001|250
1721802300000|2024-07-24 06:25:00|138247|138047|138249|138049|138275|138125|138205|138024|228
1721802600000|2024-07-24 06:30:00|138231|138031|138258|138058|138276|138125|138195|138018|194
1721802900000|2024-07-24 06:35:00|138276|138076|138260|138060|138480|138280|138225|138040|62
1721803200000|2024-07-24 06:40:00|138257|138057|138265|138065|138272|138125|138225|138055|64
1721803500000|2024-07-24 06:45:00|138261|138061|138248|138048|138267|138125|138215|138048|97
1721803800000|2024-07-24 06:50:00|138249|138049|138240|138040|138275|138126|138209|138040|138
1721804100000|2024-07-24 06:55:00|138244|138044|138241|138041|138261.5|138112|138172|138020|192
1721804400000|2024-07-24 07:00:00|138195|138095|138209|138009|138250|138095|138135|137987|322
1721804700000|2024-07-24 07:05:00|138210|138010|138210|138110|138257|138121|138155|138008|231
1721805000000|2024-07-24 07:10:00|138252|138052|138254|138054|138265|138126|138201|138044|194
1721805300000|2024-07-24 07:15:00|138242|138042|138192|138092|138300|138115|138165|138015|261
1721805600000|2024-07-24 07:20:00|138242|138042|138210|138110|138265|138120|138185|138032|270
1721805900000|2024-07-24 07:25:00|138262|138062|138225|138125|138285|138143|138210|138057|227
1721806200000|2024-07-24 07:30:00|138219.5|138119.5|138197|138097|138300|138140|138192|138045|188
1721806500000|2024-07-24 07:35:00|138247|138047|138210|138110|138258|138115|138195|138042|246
1721806800000|2024-07-24 07:40:00|138205|138105|138220|138120|138285|138140|138200|138054|250
1721807100000|2024-07-24 07:45:00|138276|138076|138255|138055|138290|138140|138195|138040|214
1721807400000|2024-07-24 07:50:00|138252|138052|138220.5|138120.5|138275|138125|138199|138048|192
1721807700000|2024-07-24 07:55:00|138270.5|138070.5|138215|138115|138285|138135|138210|138056|116
1721808000000|2024-07-24 08:00:00|138259|138059|138270|138070|138285|138130|138211|138058|142
1721808300000|2024-07-24 08:05:00|138275|138075|138274|138074|138290|138135|138220|138060|93
1721808600000|2024-07-24 08:10:00|138272|138072|138275|138075|138288|138140|138230|138070|84
1721808900000|2024-07-24 08:15:00|138276|138076|138294|138094|138300|138150|138220|138075|126
1721809200000|2024-07-24 08:20:00|138296|138096|138280|138180|138370|138180|138240|138060|119
1721809500000|2024-07-24 08:25:00|138335|138135|138329|138129|138340|138180|138270|138118|94
1721809800000|2024-07-24 08:30:00|138332|138132|138293|138193|138355|138200|138280|138122|96
1721810100000|2024-07-24 08:35:00|138338|138138|138340|138140|138345|138195|138284|138125|115
1721810400000|2024-07-24 08:40:00|138339|138139|138280|138180|138345|138193|138273|138118|124
1721810700000|2024-07-24 08:45:00|138331.5|138131.5|138319|138119|138335|138185|138280|138114|53
1721811000000|2024-07-24 08:50:00|138317|138117|138319|138119|138335|138184|138253|138110|118
1721811300000|2024-07-24 08:55:00|138317|138117|138321|138121|138325|138180|138262|138108|119
1721811600000|2024-07-24 09:00:00|138319|138119|138270|138170|138325|138180|138270|138114|108
1721811900000|2024-07-24 09:05:00|138315|138115|138266|138166|138325|138180|138266|138075|108
1721812200000|2024-07-24 09:10:00|138314|138114|138315|138115|138350|138180|138250|138105|154
1721812500000|2024-07-24 09:15:00|138317|138117|138295|138095|138326|138180|138246|138092|129
1721812800000|2024-07-24 09:20:00|138292|138092|138295|138095|138305|138150|138245|138090|104
1721813100000|2024-07-24 09:25:00|138240|138140|138243|138143|138301|138150|138240|138090|100
1721813400000|2024-07-24 09:30:00|138294|138094|138246.5|138146.5|138299|138150|138240|138082|101
1721813700000|2024-07-24 09:35:00|138287|138087|138247|138147|138315|138170|138227.5|138073|232
1721814000000|2024-07-24 09:40:00|138297.5|138097.5|138265|138065|138350|138150|138210|138057|196
1721814300000|2024-07-24 09:45:00|138272|138072|138262|138062|138290|138130.5|138215.5|138055|181
1721814600000|2024-07-24 09:50:00|138266|138066|138230|138130|138276|138130|138219|138065|154
1721814900000|2024-07-24 09:55:00|138271|138071|138269|138069|138300|138130|138220|138062|130
1721815200000|2024-07-24 10:00:00|138267|138067|138220|138120|138275|138121.5|138218|138061|93
1721815500000|2024-07-24 10:05:00|138268|138068|138270|138070|138275|138120|138220|138063|112
1721815800000|2024-07-24 10:10:00|138269|138069|138263|138063|138276|138121.5|138220|138062|68
1721816100000|2024-07-24 10:15:00|138266|138066|138264|138064|138330|138125.5|138225|138020|71
1721816400000|2024-07-24 10:20:00|138263|138063|138180|138080|138290|138118.5|138178.5|137970|85
1721816700000|2024-07-24 10:25:00|138229|138029|138249|138049|138255|138100|138180|138025|138
1721817000000|2024-07-24 10:30:00|138249.5|138049.5|138250|138050|138255|138104.5|138200|138041|92
1721817300000|2024-07-24 10:35:00|138244|138044|138200|138100|138325|138125|138200|138041|57
1721817600000|2024-07-24 10:40:00|138243|138043|138239|138039|138255|138100|138197.5|138037|63
1721817900000|2024-07-24 10:45:00|138240|138040|138242|138042|138245|138090|138184.5|138029|120
1721818200000|2024-07-24 10:50:00|138240|138040|138190|138090|138245|138090|138185|138025|97
1721818500000|2024-07-24 10:55:00|138231|138031|138235|138035|138237|138095|138185|138027|77
1721818800000|2024-07-24 11:00:00|138240|138040|138225|138025|138240|138090|138170|138016|111
1721819100000|2024-07-24 11:05:00|138226|138026|138239|138039|138250|138100|138179|138025|125
1721819400000|2024-07-24 11:10:00|138238|138038|138231|138031|138250|138100|138188.5|138027|114
1721819700000|2024-07-24 11:15:00|138233.5|138033.5|138220|138020|138234|138080|138172.5|138014|122
1721820000000|2024-07-24 11:20:00|138212|138012|138225|138025|138225|138064.5|138163.5|138010|93
1721820300000|2024-07-24 11:25:00|138219|138019|138210|138010|138280|138070|138153.5|137960|123
1721820600000|2024-07-24 11:30:00|138214|138014|138202|138002|138215|138060|138160|138000|163
1721820900000|2024-07-24 11:35:00|138205|138005|138195|137995|138208|138060|138148.5|137990|122
1721821200000|2024-07-24 11:40:00|138194|137994|138168|137968|138205|138060|138115.5|137950|128
1721821500000|2024-07-24 11:45:00|138172|137972|138154|137954|138180|138030|138100|137920|165
1721821800000|2024-07-24 11:50:00|138155|137955|138157|137957|138160|138010|138110|137925|177
1721822100000|2024-07-24 11:55:00|138155|137955|138155|137955|138190|137990|138145|137945|155
1721822400000|2024-07-24 12:00:00|138157|137957|138138|137938|138275|138075|138097.5|137931|142
1721822700000|2024-07-24 12:05:00|138137|137937|138135|137935|138145|137945|138120|137920|154
1721823000000|2024-07-24 12:10:00|138133|137933|138067|137867|138140|137990|138060|137850|169
1721823300000|2024-07-24 12:15:00|138069|137869|138071|137871|138150|137950|138020|137865|147
1721823600000|2024-07-24 12:20:00|138070|137870|138025|137925|138095|137945|138020|137862|177
1721823900000|2024-07-24 12:25:00|138083.5|137883.5|138084|137884|138095|137940|138000|137850|172
1721824200000|2024-07-24 12:30:00|138085|137885|138096|137896|138120|137960|138020|137875|163
1721824500000|2024-07-24 12:35:00|138092|137892|138088|137888|138100|137945|138035|137878|167
1721824800000|2024-07-24 12:40:00|138087|137887|138105|137905|138120|137960|138045|137886|139
1721825100000|2024-07-24 12:45:00|138106|137906|138063|137863|138106|137950|138010|137862|147
1721825400000|2024-07-24 12:50:00|138064|137864|137960|137860|138100|137905|137960|137790|182
1721825700000|2024-07-24 12:55:00|138027|137827|137922|137722|138027|137870|137885|137722|200
1721826000000|2024-07-24 13:00:00|137923|137723|137900|137800|138125|137925|137880|137721|196
1721826300000|2024-07-24 13:05:00|137945|137745|137942.5|137742.5|137970|137810|137880|137721|157
1721826600000|2024-07-24 13:10:00|137922|137722|137928|137728|137980|137780|137875|137710|169
1721826900000|2024-07-24 13:15:00|137929|137729|138002|137802|138010|137840|137880|137729|181
1721827200000|2024-07-24 13:20:00|138004|137804|137940|137840|138010|137860|137935|137775|133
1721827500000|2024-07-24 13:25:00|137981|137781|137980|137780|138006|137850|137930|137775|101
1721827800000|2024-07-24 13:30:00|137981|137781|137970|137770|137984.5|137825|137910|137758|171
1721828100000|2024-07-24 13:35:00|137958|137758|137940|137740|137970|137820|137890|137740|138
1721828400000|2024-07-24 13:40:00|137941|137741|137870|137670|137945|137790|137840|137665|160
1721828700000|2024-07-24 13:45:00|137874|137674|137870|137670|137930|137730|137850|137650|196
1721829000000|2024-07-24 13:50:00|137870.5|137670.5|137900|137700|137916|137716|137860|137660|166
1721829300000|2024-07-24 13:55:00|137914|137714|137990|137790|138037|137837|137895|137695|167
1721829600000|2024-07-24 14:00:00|137979|137779|137968|137768|138020|137815|137935|137735|213
1721829900000|2024-07-24 14:05:00|137975|137775|137930|137730|137975|137775|137901|137701|125
1721830200000|2024-07-24 14:10:00|137934|137734|137943|137743|137975|137775|137916|137716|159
1721830500000|2024-07-24 14:15:00|137954|137754|137942.5|137742.5|137995|137795|137935|137735|136
1721830800000|2024-07-24 14:20:00|137943.5|137743.5|137938|137738|137950|137750|137912|137712|172
1721831100000|2024-07-24 14:25:00|137933|137733|137895|137695|137935|137735|137890|137690|156
1721831400000|2024-07-24 14:30:00|137900|137700|137840|137640|137925|137725|137823|137623|184
1721831700000|2024-07-24 14:35:00|137827|137627|137852|137652|137890|137690|137827|137627|152
1721832000000|2024-07-24 14:40:00|137857.5|137657.5|137839|137639|137862|137662|137831|137631|131
1721832300000|2024-07-24 14:45:00|137837|137637|137868|137668|137872|137672|137833|137633|85
1721832600000|2024-07-24 14:50:00|137869|137669|137840|137640|137870|137670|137828|137628|102
1721832900000|2024-07-24 14:55:00|137834|137634|137840|137640|137885|137685|137827|137627|131
1721833200000|2024-07-24 15:00:00|137831|137631|137855|137655|137865|137665|137817|137617|128
1721833500000|2024-07-24 15:05:00|137857|137657|137840|137640|137870|137670|137840|137640|137
1721833800000|2024-07-24 15:10:00|137839|137639|137850|137650|137880|137665|137838|137638|70
1721834100000|2024-07-24 15:15:00|137857|137657|137843.5|137643.5|137877|137677|137815|137615|129
1721834400000|2024-07-24 15:20:00|137835|137635|137832|137632|137855|137655|137818|137618|124
1721834700000|2024-07-24 15:25:00|137841|137641|137849|137649|137855|137655|137821|137621|75
1721835000000|2024-07-24 15:30:00|137849.5|137649.5|137832|137632|137850|137650|137805|137605|94
1721835300000|2024-07-24 15:35:00|137833|137633|137835|137635|137910|137660|137806|137580|110
1721835600000|2024-07-24 15:40:00|137828.5|137628.5|137845|137645|137845|137645|137820|137620|52
1721835900000|2024-07-24 15:45:00|137839|137639|137836|137636|137845|137645|137817|137617|93
1721836200000|2024-07-24 15:50:00|137837|137637|137831|137631|137841|137641|137825|137625|70
1721836500000|2024-07-24 15:55:00|137832|137632|137832.5|137632.5|137835|137681.5|137781.5|137621|55
1721836800000|2024-07-24 16:00:00|137833.5|137633.5|137835|137635|137841|137641|137823|137623|61
1721837100000|2024-07-24 16:05:00|137840|137640|137840|137640|137855|137655|137822|137622|129
1721837400000|2024-07-24 16:10:00|137842|137642|137845|137645|137875|137675|137814|137614|125
1721837700000|2024-07-24 16:15:00|137849.5|137649.5|137811|137611|137865|137665|137800|137600|121
1721838000000|2024-07-24 16:20:00|137809|137609|137803|137603|137812|137612|137783|137583|100
1721838300000|2024-07-24 16:25:00|137805|137605|137810|137610|137815|137615|137790|137590|104
1721838600000|2024-07-24 16:30:00|137813.5|137613.5|137796|137596|137815|137615|137782|137582|111
1721838900000|2024-07-24 16:35:00|137791|137591|137830|137630|137835|137635|137789|137589|83
1721839200000|2024-07-24 16:40:00|137826|137626|137828|137628|137890|137655|137811|137560|86
1721839500000|2024-07-24 16:45:00|137832|137632|137825|137625|137855|137655|137810|137610|84
1721839800000|2024-07-24 16:50:00|137824|137624|137824|137624|137846|137646|137816|137616|54
1721840100000|2024-07-24 16:55:00|137825|137625|137827|137627|137862|137662|137815|137615|99
1721840400000|2024-07-24 17:00:00|137800|137600|137810.5|137610.5|137816.5|137616.5|137795|137595|27
1721840700000|2024-07-24 17:05:00|137811|137611|137800|137600|137813.5|137613.5|137795|137595|31
1721841000000|2024-07-24 17:10:00|137795|137595|137802|137602|137805|137605|137795|137595|27
1721841300000|2024-07-24 17:15:00|137801|137601|137805|137605|137810|137610|137801|137601|19
1721841600000|2024-07-24 17:20:00|137806|137606|137851|137651|137860|137660|137806|137606|42
1721841900000|2024-07-24 17:25:00|137850|137650|137855|137655|137920|137660|137840|137590|23
1721842200000|2024-07-24 17:30:00|137845|137645|137845|137645|137855|137655|137835|137635|10
1721842500000|2024-07-24 17:35:00|137837.5|137637.5|137840|137640|137840|137640|137835|137635|24
1721842800000|2024-07-24 17:40:00|137845|137645|137841|137641|137845|137645|137835|137635|36
1721843100000|2024-07-24 17:45:00|137840|137640|137865|137665|137910|137670|137839.5|137590|46
1721843400000|2024-07-24 17:50:00|137867.5|137667.5|137885.5|137685.5|137910|137710|137867.5|137667.5|39
1721843700000|2024-07-24 17:55:00|137886|137686|137940|137740|137950|137750|137886|137686|32
1721844000000|2024-07-24 18:00:00|137945|137745|138075|137875|138170|137880|137935|137735|43
1721844300000|2024-07-24 18:05:00|138125|137925|138071.5|137871.5|138190|137945|138055|137800|86
1721844600000|2024-07-24 18:10:00|138070|137870|138031|137831|138085|137885|138015|137815|88
1721844900000|2024-07-24 18:15:00|138030|137830|138170|137970|138215|138015|138029.5|137829.5|55
1721845200000|2024-07-24 18:20:00|138225|138025|138174|137974|138225|138025|138125|137925|52
1721845500000|2024-07-24 18:25:00|138135|137935|138115|137915|138169|137969|138100|137900|77
1721845800000|2024-07-24 18:30:00|138112.5|137912.5|138115|137915|138116|137916|138103|137903|81
1721846100000|2024-07-24 18:35:00|138112.5|137912.5|138107|137907|138115|137915|138105|137905|45
1721846400000|2024-07-24 18:40:00|138111|137911|138140|137940|138165|137965|138110.5|137910.5|63
1721846700000|2024-07-24 18:45:00|138142.5|137942.5|138145|137945|138155|137955|138125|137925|64
1721847000000|2024-07-24 18:50:00|138141.5|137941.5|138185|137985|138200|138000|138140|137940|44
1721847300000|2024-07-24 18:55:00|138186|137986|138175|137975|138195|137995|138175|137975|48
1721847600000|2024-07-24 19:00:00|138180|137980|138205|138005|138220|138020|137975|137775|51
1721847900000|2024-07-24 19:05:00|138212.5|138012.5|138211|138011|138225|138025|138211|138011|16
1721848200000|2024-07-24 19:10:00|138190|137990|138235|138035|138270|138035|138145|137945|49
1721848500000|2024-07-24 19:15:00|138200|138000|138201|138001|138270|138030|138199|137930|29
1721848800000|2024-07-24 19:20:00|138195|137995|138176.5|137976.5|138195.5|137995.5|138175|137975|22
1721849100000|2024-07-24 19:25:00|138174|137974|138153|137953|138174|137974|138145|137945|26
1721849400000|2024-07-24 19:30:00|138153.5|137953.5|138156.5|137956.5|138190|137990|138147|137946|55
1721849700000|2024-07-24 19:35:00|138156|137956|138164.5|137964.5|138180|137980|138156|137952|18
1721850000000|2024-07-24 19:40:00|138250|137910|138177|137956|138250|137980|138165|137910|16
1721850300000|2024-07-24 19:45:00|138187|137947|138188|137947|138188|137967.5|138166.5|137946|16
1721850600000|2024-07-24 19:50:00|138194|137954|138184.5|137984.5|138196|137990|138174.5|137954|22
1721850900000|2024-07-24 19:55:00|138195|137975|138185.5|137985.5|138195|137990|138184|137974|25
1721865600000|2024-07-25 00:00:00|138243|138043|138215|138015|138304|138155|138165|137997|275
1721865900000|2024-07-25 00:05:00|138197|137997|138282|138082|138295|138145|138185|137997|304
1721866200000|2024-07-25 00:10:00|138276|138076|138328|138128|138393|138205|138235|138066|295
1721866500000|2024-07-25 00:15:00|138325|138125|138311|138111|138372|138215|138275|138106|289
1721866800000|2024-07-25 00:20:00|138326|138126|138306|138106|138335|138175|138255|138079|272
1721867100000|2024-07-25 00:25:00|138307|138107|138321|138121|138356|138205|138285|138105|259
1721867400000|2024-07-25 00:30:00|138335|138135|138278|138078|138335|138175|138205|138037|304
1721867700000|2024-07-25 00:35:00|138286|138086|138255|138055|138296|138145|138175|138005|302
1721868000000|2024-07-25 00:40:00|138256|138056|138281|138081|138292|138135|138175|138022|288
1721868300000|2024-07-25 00:45:00|138235|138135|138240|138040|138317|138165|138175|138013|317
1721868600000|2024-07-25 00:50:00|138228|138028|138246|138046|138262|138105|138175|138014|320
1721868900000|2024-07-25 00:55:00|138253|138053|138260|138060|138290|138135|138215|138041|279
1721869200000|2024-07-25 01:00:00|138274|138074|138282|138082|138302|138145|138225|138063|285
1721869500000|2024-07-25 01:05:00|138270|138070|138239|138039|138293|138135|138185|138026|283
1721869800000|2024-07-25 01:10:00|138246|138046|138258|138058|138293|138135|138185|138018|297
1721870100000|2024-07-25 01:15:00|138272|138072|138278|138078|138293|138135|138215|138053|246
1721870400000|2024-07-25 01:20:00|138266|138066|138315|138115|138480|138280|138235|138066|282
1721870700000|2024-07-25 01:25:00|138265|138165|138307|138107|138326|138175|138245|138085|279
1721871000000|2024-07-25 01:30:00|138255|138155|138301|138101|138419|138235|138255|138084|339
1721871300000|2024-07-25 01:35:00|138313|138113|138415|138215|138429|138275|138255|138087|331
1721871600000|2024-07-25 01:40:00|138429|138229|138389|138189|138435|138285|138345|138172|302
1721871900000|2024-07-25 01:45:00|138335|138235|138413|138213|138425|138275|138335|138166|256
1721872200000|2024-07-25 01:50:00|138421|138221|138450|138250|138535|138335|138345|138182|335
1721872500000|2024-07-25 01:55:00|138452|138252|138463|138263|138486|138325|138395|138234|281
1721872800000|2024-07-25 02:00:00|138472|138272|138450|138250|138475|138315|138395|138231|239
1721873100000|2024-07-25 02:05:00|138440|138240|138431|138231|138477|138305|138375|138215|227
1721873400000|2024-07-25 02:10:00|138419|138219|138398|138198|138450|138295|138345|138178|255
1721873700000|2024-07-25 02:15:00|138384|138184|138396|138196|138426|138275|138345|138180|261
1721874000000|2024-07-25 02:20:00|138395|138195|138411|138211|138416|138255|138325|138163|287
1721874300000|2024-07-25 02:25:00|138410|138210|138455|138255|138455|138295|138355|138183|279
1721874600000|2024-07-25 02:30:00|138440|138240|138433|138233|138471|138315|138375|138213|274
1721874900000|2024-07-25 02:35:00|138440|138240|138521|138321|138541|138385|138395|138229|296
1721875200000|2024-07-25 02:40:00|138519|138319|138506|138306|138611|138411|138465|138295|274
1721875500000|2024-07-25 02:45:00|138518|138318|138489|138289|138576|138376|138445|138280|256
1721875800000|2024-07-25 02:50:00|138493|138293|138517|138317|138554|138395|138435|138272|298
1721876100000|2024-07-25 02:55:00|138513|138313|138547|138347|138557|138395|138455|138288|297
1721876400000|2024-07-25 03:00:00|138534|138334|138660|138460|138683|138485|138465|138310|326
1721876700000|2024-07-25 03:05:00|138664|138464|138610|138410|138676|138515|138545|138371|326
1721877000000|2024-07-25 03:10:00|138592|138392|138632|138432|138645|138505|138545|138381|278
1721877300000|2024-07-25 03:15:00|138618|138418|138552|138352|138641|138475|138515|138348|286
1721877600000|2024-07-25 03:20:00|138565|138365|138581|138381|138583|138425|138505|138345|286
1721877900000|2024-07-25 03:25:00|138567|138367|138566|138366|138596|138435|138525|138363|239
1721878200000|2024-07-25 03:30:00|138576|138376|138552|138352|138618|138465|138505|138338|238
1721878500000|2024-07-25 03:35:00|138558|138358|138535|138335|138594|138395|138485|138322|228
1721878800000|2024-07-25 03:40:00|138549|138349|138532|138332|138552|138395|138485|138326|268
1721879100000|2024-07-25 03:45:00|138531|138331|138573.5|138373.5|138628|138435|138495|138325|286
1721879400000|2024-07-25 03:50:00|138579|138379|138551|138351|138625|138435|138505|138338|244
1721879700000|2024-07-25 03:55:00|138535|138335|138525|138325|138560|138405|138495|138309|322
1721880000000|2024-07-25 04:00:00|138530.5|138330.5|138518|138318|138536|138375|138465|138299|317
1721880300000|2024-07-25 04:05:00|138523|138323|138524|138324|138547|138385|138465|138303|291
1721880600000|2024-07-25 04:10:00|138519|138319|138495|138295|138529|138375|138455|138285|277
1721880900000|2024-07-25 04:15:00|138485|138285|138498|138298|138507|138355|138435|138275|275
1721881200000|2024-07-25 04:20:00|138455|138355|138483|138283|138520|138365|138445|138273|220
1721881500000|2024-07-25 04:25:00|138486|138286|138491|138291|138505|138345|138435|138272|252
1721881800000|2024-07-25 04:30:00|138499|138299|138485|138285|138506|138355|138435|138269|248
1721882100000|2024-07-25 04:35:00|138489|138289|138490|138290|138513|138365|138445|138276|274
1721882400000|2024-07-25 04:40:00|138470|138270|138493|138293|138507|138355|138445|138270|238
1721882700000|2024-07-25 04:45:00|138490|138290|138506|138306|138515|138365|138455|138286|224
1721883000000|2024-07-25 04:50:00|138515|138315|138486|138286|138516|138365|138435|138276|247
1721883300000|2024-07-25 04:55:00|138490|138290|138503|138303|138513|138355|138435|138276|230
1721883600000|2024-07-25 05:00:00|138496|138296|138420|138220|138508|138355|138385|138216|288
1721883900000|2024-07-25 05:05:00|138408|138208|138438|138238|138465|138305|138365|138199|251
1721884200000|2024-07-25 05:10:00|138447|138247|138435|138235|138476|138325|138395|138225|214
1721884500000|2024-07-25 05:15:00|138437|138237|138464|138264|138527|138327|138385|138219|245
1721884800000|2024-07-25 05:20:00|138415|138315|138472|138272|138499|138335|138415|138242|267
1721885100000|2024-07-25 05:25:00|138466|138266|138430|138230|138472|138325|138225|138025|315
1721885400000|2024-07-25 05:30:00|138385|138285|138401|138201|138450|138295|138375|138199|243
1721885700000|2024-07-25 05:35:00|138411|138211|138335|138135|138425|138255|138285|138123|289
1721886000000|2024-07-25 05:40:00|138346|138146|138345|138145|138367|138205|138285|138116|280
1721886300000|2024-07-25 05:45:00|138335|138135|138343|138143|138425|138235|138285|138122|292
1721886600000|2024-07-25 05:50:00|138341|138141|138340|138140|138417|138275|138285|138119|318
1721886900000|2024-07-25 05:55:00|138354|138154|138257|138057|138396|138205|138185|138023|310
1721887200000|2024-07-25 06:00:00|138256|138056|138275|138075|138315|138215|138205|138038|289
1721887500000|2024-07-25 06:05:00|138264|138064|138328|138128|138342|138195|138235|138064|278
1721887800000|2024-07-25 06:10:00|138332|138132|138381|138181|138398|138275|138285|138116|286
1721888100000|2024-07-25 06:15:00|138379|138179|138431|138231|138442|138295|138335|138159|319
1721888400000|2024-07-25 06:20:00|138375|138275|138443|138243|138459|138315|138345|138177|309
1721888700000|2024-07-25 06:25:00|138430|138230|138400|138200|138445|138295|138355|138185|291
1721889000000|2024-07-25 06:30:00|138408|138208|138368|138168|138408|138265|138235|138035|226
1721889300000|2024-07-25 06:35:00|138370|138170|138406.5|138206.5|138429|138275|138345|138150|144
1721889600000|2024-07-25 06:40:00|138365|138265|138374|138174|138413|138265|138335|138174|71
1721889900000|2024-07-25 06:45:00|138381|138181|138325|138125|138400|138235|138265|138117|174
1721890200000|2024-07-25 06:50:00|138318|138118|138335|138235|138400|138237|138265|138115|175
1721890500000|2024-07-25 06:55:00|138383|138183|138380|138180|138392|138245|138311|138165|131
1721890800000|2024-07-25 07:00:00|138389|138189|138365|138165|138395|138240|138295|138145|202
1721891100000|2024-07-25 07:05:00|138363|138163|138385|138185|138390|138240|138305|138154|160
1721891400000|2024-07-25 07:10:00|138388|138188|138320|138220|138393|138240|138320|138170|184
1721891700000|2024-07-25 07:15:00|138373|138173|138300|138100|138375|138225|138233|138080|280
1721892000000|2024-07-25 07:20:00|138292|138092|138265|138065|138310|138145|138200|138052|246
1721892300000|2024-07-25 07:25:00|138266|138066|138220.5|138120.5|138287|138144|138205|138062|232
1721892600000|2024-07-25 07:30:00|138270.5|138070.5|138204|138104|138290|138128|138197|138047|224
1721892900000|2024-07-25 07:35:00|138254|138054|138240|138040|138280|138115|138179|138020|204
1721893200000|2024-07-25 07:40:00|138223|138023|138189|137989|138235|138080|138125|137965|217
1721893500000|2024-07-25 07:45:00|138143|138043|138090|137890|138195|138045|138055|137885|212
1721893800000|2024-07-25 07:50:00|138165|137965|137951|137751|138165|137965|137910|137710|183
1721894100000|2024-07-25 07:55:00|137960|137760|138035|137835|138045|137845|137954|137754|170
1721894400000|2024-07-25 08:00:00|138050|137850|138025|137825|138090|137890|138016|137816|184
1721894700000|2024-07-25 08:05:00|138016|137816|137936|137736|138040|137840|137927|137727|150
1721895000000|2024-07-25 08:10:00|137943|137743|137885|137685|138005|137805|137824|137624|178
1721895300000|2024-07-25 08:15:00|137890|137690|137912|137712|137965|137765|137847|137647|175
1721895600000|2024-07-25 08:20:00|137914|137714|137895|137695|137935|137735|137864|137664|140
1721895900000|2024-07-25 08:25:00|137890|137690|138015|137815|138015|137815|137890|137680|151
1721896200000|2024-07-25 08:30:00|137980|137780|137975|137775|138045|137845|137955|137755|194
1721896500000|2024-07-25 08:35:00|138000|137800|137993|137793|138020|137856|137948|137775|186
1721896800000|2024-07-25 08:40:00|137990|137790|138060|137860|138060|137860|137965|137765|153
1721897100000|2024-07-25 08:45:00|138043|137843|138035|137835|138055|137890|137990|137805|186
1721897400000|2024-07-25 08:50:00|138038|137838|138058|137858|138075|137875|138033.5|137833.5|136
1721897700000|2024-07-25 08:55:00|138059|137859|138074|137874|138080|137880|138048|137848|147
1721898000000|2024-07-25 09:00:00|138090|137860|138075|137875|138090|137885|138063|137860|114
1721898300000|2024-07-25 09:05:00|138076|137876|138096|137896|138096|137920|138020|137865|149
1721898600000|2024-07-25 09:10:00|138097|137897|138122|137922|138140|137940|138094|137894|135
1721898900000|2024-07-25 09:15:00|138121|137921|138074|137874|138125|137925|138058|137858|177
1721899200000|2024-07-25 09:20:00|138074.5|137874.5|138022.5|137822.5|138300|138100|138010|137815|195
1721899500000|2024-07-25 09:25:00|138020|137820|137989|137789|138035|137835|137980|137760|202
1721899800000|2024-07-25 09:30:00|137985|137785|137931.5|137731.5|137991|137791|137915|137715|186
1721900100000|2024-07-25 09:35:00|137930|137730|137890|137690|137935|137771.5|137867.5|137668|136
1721900400000|2024-07-25 09:40:00|137886|137686|137895|137695|138050|137850|137860|137660|203
1721900700000|2024-07-25 09:45:00|137896|137696|137900|137700|137918|137718|137875|137675|183
1721901000000|2024-07-25 09:50:00|137905|137705|137905|137705|137918|137772.5|137863.5|137690|154
1721901300000|2024-07-25 09:55:00|137896|137696|137909|137709|138000|137750|137879|137679|142
1721901600000|2024-07-25 10:00:00|137915|137715|137904|137704|137915|137715|137880|137680|133
1721901900000|2024-07-25 10:05:00|137895|137695|137903|137703|137915|137715|137887|137687|148
1721902200000|2024-07-25 10:10:00|137900|137700|137891|137691|137910|137710|137882|137682|151
1721902500000|2024-07-25 10:15:00|137895|137695|137843|137643|137930|137733.5|137820|137600|178
1721902800000|2024-07-25 10:20:00|137830|137630|137865|137665|137930|137667|137825|137600|144
1721903100000|2024-07-25 10:25:00|137866|137666|137899|137699|137920|137720|137850|137650|124
1721903400000|2024-07-25 10:30:00|137897|137697|137911|137711|137930|137774.5|137874.5|137694|151
1721903700000|2024-07-25 10:35:00|137912|137712|137897|137697|137920|137720|137879|137679|198
1721904000000|2024-07-25 10:40:00|137893|137693|137883|137683|137893|137693|137856|137656|175
1721904300000|2024-07-25 10:45:00|137881|137681|137847|137647|137898|137698|137825|137570|203
1721904600000|2024-07-25 10:50:00|137843|137643|137843|137643|137855|137693.5|137789.5|137624|154
1721904900000|2024-07-25 10:55:00|137842|137642|137835|137635|137850|137650|137809|137609|203
1721905200000|2024-07-25 11:00:00|137838.5|137638.5|137824|137624|137840|137640|137815|137615|200
1721905500000|2024-07-25 11:05:00|137823|137623|137850|137650|137860|137696.5|137796.5|137618|124
1721905800000|2024-07-25 11:10:00|137849|137649|137860|137660|137865|137665|137835|137635|150
1721906100000|2024-07-25 11:15:00|137865|137665|137869|137669|137876|137676|137850|137650|164
1721906400000|2024-07-25 11:20:00|137875|137675|137939.5|137739.5|137995|137795|137855|137655|280
1721906700000|2024-07-25 11:25:00|137948|137748|137921|137721|138005|137842.5|137905|137705|254
1721907000000|2024-07-25 11:30:00|137920|137720|137864|137664|137940|137725|137844|137620|209
1721907300000|2024-07-25 11:35:00|137860|137660|137885|137685|137885|137710.5|137806.5|137655|150
1721907600000|2024-07-25 11:40:00|137855|137655|137866|137666|137885|137685|137830|137630|182
1721907900000|2024-07-25 11:45:00|137863|137663|137863|137663|137885|137685|137840|137640|147
1721908200000|2024-07-25 11:50:00|137864|137664|137864.5|137664.5|137895|137695|137845|137645|170
1721908500000|2024-07-25 11:55:00|137858|137658|137865|137665|138000|137800|137700|137500|153
1721908800000|2024-07-25 12:00:00|137857|137657|137858|137658|137875|137720|137812.5|137655|162
1721909100000|2024-07-25 12:05:00|137857.5|137657.5|137848|137648|137870|137710|137810|137643|150
1721909400000|2024-07-25 12:10:00|137843|137643|137855|137655|137865|137720|137810|137639|148
1721909700000|2024-07-25 12:15:00|137860|137660|137855|137655|137870|137665|137845|137630|176
1721910000000|2024-07-25 12:20:00|137860|137660|137865|137665|137878|137722.5|137822.5|137647|155
1721910300000|2024-07-25 12:25:00|137869|137669|137898|137698|137960|137726.5|137826.5|137600|162
1721910600000|2024-07-25 12:30:00|137882|137682|138024|137824|138110|137855|137725|137525|236
1721910900000|2024-07-25 12:35:00|138017|137817|138003|137803|138115|137915|137990|137790|210
1721911200000|2024-07-25 12:40:00|137998|137798|137965|137765|138015|137815|137950|137750|197
1721911500000|2024-07-25 12:45:00|137968|137768|137914|137714|137970|137770|137900|137700|163
1721911800000|2024-07-25 12:50:00|137917|137717|137935|137735|137960|137755|137899|137699|187
1721912100000|2024-07-25 12:55:00|137916|137716|138052|137852|138090|137903.5|137914|137714|196
1721912400000|2024-07-25 13:00:00|138051|137851|138127|137927|138135|137935|138005|137805|184
1721912700000|2024-07-25 13:05:00|138125|137925|138133.5|137933.5|138173|137973|137975|137775|167
1721913000000|2024-07-25 13:10:00|138146|137946|138152|137952|138175|137975|138025|137825|175
1721913300000|2024-07-25 13:15:00|138150|137950|138133|137933|138165|137965|138115|137915|186
1721913600000|2024-07-25 13:20:00|138134|137934|138165|137965|138190|138010|138110|137920|126
1721913900000|2024-07-25 13:25:00|138173|137973|138205|138005|138221|138021|138120|137965|102
1721914200000|2024-07-25 13:30:00|138168|137968|138193|137993|138211|138055.5|138154.5|137965|97
1721914500000|2024-07-25 13:35:00|138201|138001|138214|138014|138237|138037|138189|137989|104
1721914800000|2024-07-25 13:40:00|138215|138015|138164|137964|138230|138030|138125|137925|109
1721915100000|2024-07-25 13:45:00|138165|137965|138184|137984|138210|138010|138095|137895|120
1721915400000|2024-07-25 13:50:00|138190|137990|138191|137991|138222|138022|138115|137915|125
1721915700000|2024-07-25 13:55:00|138193|137993|138188|137988|138260|138060|138105|137905|120
1721916000000|2024-07-25 14:00:00|138192|137992|138198|137998|138260|138078.5|138160|137985|123
1721916300000|2024-07-25 14:05:00|138220|138020|138192|137992|138220|138020|138185|137980|109
1721916600000|2024-07-25 14:10:00|138190|137990|138158|137958|138195|137995|138145|137945|95
1721916900000|2024-07-25 14:15:00|138156|137956|138141|137941|138190|137990|138125|137925|103
1721917200000|2024-07-25 14:20:00|138150|137950|138138|137938|138180|137980|138138|137938|103
1721917500000|2024-07-25 14:25:00|138137|137937|138133|137933|138170|137970|138120|137920|96
1721917800000|2024-07-25 14:30:00|138115|137915|138101|137901|138145|137945|138094|137894|96
1721918100000|2024-07-25 14:35:00|138118|137918|138156|137956|138160|137983.5|138075|137875|101
1721918400000|2024-07-25 14:40:00|138154|137954|138147|137947|138171|137971|138125|137925|104
1721918700000|2024-07-25 14:45:00|138148|137948|138099|137899|138177|137977|138081|137881|112
1721919000000|2024-07-25 14:50:00|138100|137900|138070|137870|138125|137925|138056|137856|95
1721919300000|2024-07-25 14:55:00|138072|137872|138061|137861|138080|137880|138050|137850|66
1721919600000|2024-07-25 15:00:00|138074|137874|138095|137895|138115|137915|138044|137844|100
1721919900000|2024-07-25 15:05:00|138098|137898|138144|137944|138195|137995|138070|137875|75
1721920200000|2024-07-25 15:10:00|138143|137943|138106|137906|138147|137947|138077|137877|86
1721920500000|2024-07-25 15:15:00|138093|137893|138097|137897|138105|137905|138080|137880|69
1721920800000|2024-07-25 15:20:00|138100|137900|138188|137988|138225|138025|138095|137895|105
1721921100000|2024-07-25 15:25:00|138196|137996|138156|137956|138235|138035|138125|137925|84
1721921400000|2024-07-25 15:30:00|138154|137954|138185|137985|138250|138010|138135|137930|103
1721921700000|2024-07-25 15:35:00|138183|137983|138175|137975|138205|138005|138168|137968|79
1721922000000|2024-07-25 15:40:00|138170|137970|138163|137963|138195|137995|138159|137959|68
1721922300000|2024-07-25 15:45:00|138166|137966|138166|137966|138185|137985|138127|137927|63
1721922600000|2024-07-25 15:50:00|138161|137961|138190|137990|138210|138000|138135|137935|90
1721922900000|2024-07-25 15:55:00|138195|137995|138104|137904|138270|138005|137950|137750|108
1721923200000|2024-07-25 16:00:00|138140|137940|137986|137786|138183|137983|137945|137745|72
1721923500000|2024-07-25 16:05:00|138015|137815|138056|137856|138129|137929|137930|137730|98
1721923800000|2024-07-25 16:10:00|138060|137860|138019|137819|138175|137975|137925|137725|91
1721924100000|2024-07-25 16:15:00|138040|137840|138160|137960|138215|138015|137910|137735|99
1721924400000|2024-07-25 16:20:00|138152|137952|138068|137868|138165|137965|137910|137710|109
1721924700000|2024-07-25 16:25:00|138033|137833|138008|137808|138165|137965|137940|137740|91
1721925000000|2024-07-25 16:30:00|137988|137788|137981|137781|138155|137955|137935|137735|105
1721925300000|2024-07-25 16:35:00|137945|137745|138031|137831|138174|137974|137930|137730|102
1721925600000|2024-07-25 16:40:00|138034|137834|138138|137938|138165|137965|137915|137715|95
1721925900000|2024-07-25 16:45:00|138140|137940|138085|137885|138155|137955|138045|137845|85
1721926200000|2024-07-25 16:50:00|138086|137886|138134|137934|138155|137955|138035|137835|76
1721926500000|2024-07-25 16:55:00|138133|137933|138150|137950|138165|137965|138124|137924|66
1721926800000|2024-07-25 17:00:00|138145|137945|138140|137940|138160|137950|138125|137920|18
1721927100000|2024-07-25 17:05:00|138150|137950|138115|137915|138150|137950|138115|137915|13
1721927400000|2024-07-25 17:10:00|138150|137950|138145|137945|138150|137950|138095|137895|16
1721927700000|2024-07-25 17:15:00|138150|137950|138165|137965|138165|137965|138145|137945|28
1721928000000|2024-07-25 17:20:00|138160|137960|138175|137975|138175|137975|138135|137935|15
1721928300000|2024-07-25 17:25:00|138165|137965|138185|137985|138190|137990|138135|137935|16
1721928600000|2024-07-25 17:30:00|138190|137990|138175|137975|138195|137995|138135|137935|17
1721928900000|2024-07-25 17:35:00|138170|137970|138175|137975|138180|137980|138170|137970|12
1721929200000|2024-07-25 17:40:00|138180|137980|138180|137980|138180|137980|138175|137975|17
1721929500000|2024-07-25 17:45:00|138190|137990|138145|137945|138190|137990|138145|137945|7
1721929800000|2024-07-25 17:50:00|138190|137990|138190|137990|138240|137990|138185|137920|10
1721930100000|2024-07-25 17:55:00|138185|137985|138165|137965|138185|137985|138165|137965|3
1721930400000|2024-07-25 18:00:00|138190|137990|138180|137980|138190|137990|138180|137980|14
1721930700000|2024-07-25 18:05:00|138190|137990|138190|137990|138190|137990|138175|137975|4
1721931000000|2024-07-25 18:10:00|138180|137980|138185|137985|138185|137985|138135|137935|10
1721931300000|2024-07-25 18:15:00|138180|137980|138180|137980|138190|137990|138180|137980|11
1721931600000|2024-07-25 18:20:00|138185|137985|138215|138015|138215|138015|138145|137945|13
1721931900000|2024-07-25 18:25:00|138210|138010|138210|138010|138215|138015|138205|138005|11
1721932200000|2024-07-25 18:30:00|138205|138005|138190|137990|138210|138010|138190|137990|5
1721932500000|2024-07-25 18:35:00|138185|137985|138190|137990|138190|137990|138135|137935|9
1721932800000|2024-07-25 18:40:00|138195|137995|138190|137990|138200|138000|138190|137990|14
1721933100000|2024-07-25 18:45:00|138195|137995|138225|138025|138230|138030|138145|137945|29
1721933400000|2024-07-25 18:50:00|138215|138015|138225|138025|138230|138030|138215|138015|8
1721933700000|2024-07-25 18:55:00|138215|138015|138225|138025|138290|138030|138155|137955|14
1721934000000|2024-07-25 19:00:00|138240|138040|138235|138035|138245|138045|138230|138030|10
1721934300000|2024-07-25 19:05:00|138230|138030|138195|137995|138290|138050|138155|137955|22
1721934600000|2024-07-25 19:10:00|138225|138025|138215|138015|138225|138025|138215|138015|3
1721934900000|2024-07-25 19:15:00|138220|138020|138225|138025|138225|138025|138175|137975|4
1721935200000|2024-07-25 19:20:00|138220|138020|138215|138015|138230|138030|138215|138015|6
1721935500000|2024-07-25 19:25:00|138225|138025|138225|138025|138225|138025|138220|138020|3
1721935800000|2024-07-25 19:30:00|138215|138015|138215|138015|138215|138015|138215|138015|1
1721936100000|2024-07-25 19:35:00|138220|138020|138220|138020|138225|138025|138220|138020|7
1721936400000|2024-07-25 19:40:00|138225|138025|138225|138025|138240|138025|138220|137990|5
1721936700000|2024-07-25 19:45:00|138230|138030|138230|138030|138230|138030|138230|138030|1
1721937000000|2024-07-25 19:50:00|138225|138025|138230|138030|138270|138030|138225|137950|5
1721937300000|2024-07-25 19:55:00|138235|138035|138255|138055|138255|138055|138225|138025|7
1721952000000|2024-07-26 00:00:00|138152|137952|138222|138022|138224|138055|138055|137897|165
1721952300000|2024-07-26 00:05:00|138214.5|138014.5|138312|138112|138342|138175|138165|138014.5|287
1721952600000|2024-07-26 00:10:00|138310|138110|138372|138172|138379|138215|138255|138099|336
1721952900000|2024-07-26 00:15:00|138362|138162|138334|138134|138383|138215|138275|138115|283
1721953200000|2024-07-26 00:20:00|138335|138135|138357|138157|138361|138195|138275|138115|291
1721953500000|2024-07-26 00:25:00|138349|138149|138399|138199|138405|138245|138305|138143|302
1721953800000|2024-07-26 00:30:00|138388|138188|138417|138217|138620|138420|138325|138166|272
1721954100000|2024-07-26 00:35:00|138418|138218|138415|138215|138475|138375|138355|138187|293
1721954400000|2024-07-26 00:40:00|138419|138219|138450|138250|138469|138315|138365|138199|303
1721954700000|2024-07-26 00:45:00|138448|138248|138439|138239|138466|138305|138385|138214|291
1721955000000|2024-07-26 00:50:00|138427|138227|138400|138200|138452|138295|138325|138162|336
1721955300000|2024-07-26 00:55:00|138408|138208|138383|138183|138415|138255|138305|138137|310
1721955600000|2024-07-26 01:00:00|138385|138185|138383|138183|138430|138265|138335|138172|315
1721955900000|2024-07-26 01:05:00|138398|138198|138401|138201|138410|138255|138335|138163|302
1721956200000|2024-07-26 01:10:00|138404|138204|138370|138170|138409|138225|138295|138134|311
1721956500000|2024-07-26 01:15:00|138367|138167|138335|138135|138371|138205|138265|138102|288
1721956800000|2024-07-26 01:20:00|138331|138131|138364|138164|138394|138235|138265|138100|316
1721957100000|2024-07-26 01:25:00|138377|138177|138310|138110|138383|138225|138265|138103|291
1721957400000|2024-07-26 01:30:00|138325|138125|138225|138025|138340|138185|138175|138005|297
1721957700000|2024-07-26 01:35:00|138255|138055|138221|138021|138272|138105|138155|137988|321
1721958000000|2024-07-26 01:40:00|138225|138025|138241|138041|138282|138095|138175|138008|304
1721958300000|2024-07-26 01:45:00|138233|138033|138217|138017|138305|138125|138175|137999|310
1721958600000|2024-07-26 01:50:00|138215|138015|138238|138038|138252|138095|138135|137976|280
1721958900000|2024-07-26 01:55:00|138246|138046|138225|138025|138255|138085|138165|138002|265
1721959200000|2024-07-26 02:00:00|138227|138027|138240|138040|138258|138105|138155|137994|285
1721959500000|2024-07-26 02:05:00|138254|138054|138237|138037|138317|138135|138175|138011|273
1721959800000|2024-07-26 02:10:00|138236|138036|138265|138065|138298|138115|138185|138020|260
1721960100000|2024-07-26 02:15:00|138260|138060|138265|138065|138304|138125|138215|138048|230
1721960400000|2024-07-26 02:20:00|138290|138090|138307|138107|138327|138175|138205|138044|294
1721960700000|2024-07-26 02:25:00|138312|138112|138309|138109|138326|138165|138255|138083|242
1721961000000|2024-07-26 02:30:00|138294|138094|138358|138158|138364|138205|138285|138094|255
1721961300000|2024-07-26 02:35:00|138366|138166|138464|138264|138487|138325|138325|138153|331
1721961600000|2024-07-26 02:40:00|138478|138278|138486|138286|138504|138345|138425|138258|238
1721961900000|2024-07-26 02:45:00|138500|138300|138477|138277|138502|138345|138415|138245|261
1721962200000|2024-07-26 02:50:00|138484|138284|138480.5|138280.5|138490|138335|138395|138233|274
1721962500000|2024-07-26 02:55:00|138478|138278|138505|138305|138512|138355|138425|138262|208
1721962800000|2024-07-26 03:00:00|138503|138303|138464|138264|138551|138355|138405|138242|282
1721963100000|2024-07-26 03:05:00|138474.5|138274.5|138550|138350|138569|138415|138415|138249|274
1721963400000|2024-07-26 03:10:00|138562|138362|138548|138348|138569|138415|138495|138327|272
1721963700000|2024-07-26 03:15:00|138561|138361|138517|138317|138567|138415|138465|138299|253
1721964000000|2024-07-26 03:20:00|138520|138320|138525|138325|138539|138385|138465|138297|246
1721964300000|2024-07-26 03:25:00|138531|138331|138529|138329|138535|138375|138465|138296|193
1721964600000|2024-07-26 03:30:00|138530|138330|138527|138327|138540|138385|138465|138304|272
1721964900000|2024-07-26 03:35:00|138528|138328|138500|138300|138533|138375|138445|138283|266
1721965200000|2024-07-26 03:40:00|138497|138297|138501|138301|138526|138375|138445|138283|279
1721965500000|2024-07-26 03:45:00|138515|138315|138461|138261|138517|138365|138425|138258|312
1721965800000|2024-07-26 03:50:00|138475|138275|138471|138271|138491|138335|138425|138259|313
1721966100000|2024-07-26 03:55:00|138473.5|138273.5|138481.5|138281.5|138498|138335|138415|138252|246
1721966400000|2024-07-26 04:00:00|138477|138277|138470|138270|138481|138315|138405|138241|284
1721966700000|2024-07-26 04:05:00|138471|138271|138454|138254|138471|138315|138405|138238|222
1721967000000|2024-07-26 04:10:00|138460|138260|138461|138261|138476|138325|138405|138240|261
1721967300000|2024-07-26 04:15:00|138456|138256|138469|138269|138485|138325|138415|138248|222
1721967600000|2024-07-26 04:20:00|138455|138255|138473|138273|138487|138325|138415|138250|236
1721967900000|2024-07-26 04:25:00|138472|138272|138468|138268|138489|138335|138415|138251|202
1721968200000|2024-07-26 04:30:00|138467|138267|138442|138242|138476|138325|138385|138226|268
1721968500000|2024-07-26 04:35:00|138440|138240|138443|138243|138445|138285|138365|138205|218
1721968800000|2024-07-26 04:40:00|138441.5|138241.5|138456|138256|138472|138315|138395|138229|208
1721969100000|2024-07-26 04:45:00|138471|138271|138475|138275|138481|138325|138415|138248|230
1721969400000|2024-07-26 04:50:00|138462|138262|138431|138231|138486|138335|138395|138227|241
1721969700000|2024-07-26 04:55:00|138441|138241|138455|138255|138466|138315|138375|138209|270
1721970000000|2024-07-26 05:00:00|138459|138259|138465|138265|138492|138335|138415|138245|265
1721970300000|2024-07-26 05:05:00|138468|138268|138456|138256|138477|138325|138395|138235|273
1721970600000|2024-07-26 05:10:00|138464|138264|138427|138227|138472|138315|138385|138223|236
1721970900000|2024-07-26 05:15:00|138438|138238|138482|138282|138500|138345|138385|138224|301
1721971200000|2024-07-26 05:20:00|138466|138266|138413|138213|138484|138365|138355|138175|304
1721971500000|2024-07-26 05:25:00|138445|138245|138369|138169|138445|138255|138265|138104|320
1721971800000|2024-07-26 05:30:00|138370|138170|138385|138185|138450|138250|138305|138146|242
1721972100000|2024-07-26 05:35:00|138371|138171|138337|138137|138384|138235|138285|138121|210
1721972400000|2024-07-26 05:40:00|138345|138145|138379|138179|138406|138235|138295|138128|218
1721972700000|2024-07-26 05:45:00|138379.5|138179.5|138456|138256|138460|138305|138335|138167|247
1721973000000|2024-07-26 05:50:00|138445.5|138245.5|138434|138234|138465|138315|138375|138211|231
1721973300000|2024-07-26 05:55:00|138445|138245|138418|138218|138530|138330|138365|138204|244
1721973600000|2024-07-26 06:00:00|138445|138245|138458|138258|138477|138325|138385|138214|318
1721973900000|2024-07-26 06:05:00|138457|138257|138474|138274|138537|138345|138395|138215|278
1721974200000|2024-07-26 06:10:00|138455|138255|138486|138286|138502|138345|138395|138231|294
1721974500000|2024-07-26 06:15:00|138497|138297|138456|138256|138497|138335|138385|138220|263
1721974800000|2024-07-26 06:20:00|138445|138245|138365|138265|138457|138305|138355|138185|252
1721975100000|2024-07-26 06:25:00|138412.5|138212.5|138401|138201|138445|138295|138345|138178|260
1721975400000|2024-07-26 06:30:00|138410|138210|138411|138211|138440|138285|138365|138193|215
1721975700000|2024-07-26 06:35:00|138409|138209|138396|138196|138430|138265|138345|138174|143
1721976000000|2024-07-26 06:40:00|138393|138193|138390|138190|138402|138255|138345|138189|84
1721976300000|2024-07-26 06:45:00|138345|138245|138365|138165|138435|138245|138305|138148|78
1721976600000|2024-07-26 06:50:00|138371|138171|138413|138213|138427|138295|138325|138155|184
1721976900000|2024-07-26 06:55:00|138415|138215|138437|138237|138448|138295|138365|138209|168
1721977200000|2024-07-26 07:00:00|138447|138247|138484|138284|138500|138370|138395|138237|190
1721977500000|2024-07-26 07:05:00|138435|138335|138497|138297|138590|138375|138430|138277.5|224
1721977800000|2024-07-26 07:10:00|138489.5|138289.5|138453|138353|138525|138370|138438.5|138288.5|236
1721978100000|2024-07-26 07:15:00|138501|138301|138440|138340|138515|138370|138435|138286|163
1721978400000|2024-07-26 07:20:00|138490|138290|138489|138289|138510|138355|138435|138285|194
1721978700000|2024-07-26 07:25:00|138493|138293|138425|138325|138505|138345|138415|138260|212
1721979000000|2024-07-26 07:30:00|138430|138330|138416.5|138316.5|138500|138335|138415|138261|198
1721979300000|2024-07-26 07:35:00|138467.5|138267.5|138512|138312|138526|138375|138415|138265|256
1721979600000|2024-07-26 07:40:00|138510|138310|138488|138288|138515|138365|138415|138274|220
1721979900000|2024-07-26 07:45:00|138438|138338|138438.5|138338.5|138499|138350|138430|138277|197
1721980200000|2024-07-26 07:50:00|138483|138283|138395|138295|138500|138346|138385|138245|234
1721980500000|2024-07-26 07:55:00|138445|138245|138490|138290|138500|138345|138385|138236|172
1721980800000|2024-07-26 08:00:00|138491|138291|138495|138295|138505|138351|138435|138275|143
1721981100000|2024-07-26 08:05:00|138490|138290|138464|138264|138495|138350|138410|138250|123
1721981400000|2024-07-26 08:10:00|138462|138262|138476|138276|138480|138331|138416|138255|90
1721981700000|2024-07-26 08:15:00|138479|138279|138527|138327|138535|138384|138434|138275|157
1721982000000|2024-07-26 08:20:00|138524|138324|138555|138355|138585|138425|138478|138324|125
1721982300000|2024-07-26 08:25:00|138563|138363|138556|138356|138580|138430|138510|138345|161
1721982600000|2024-07-26 08:30:00|138560|138360|138574|138374|138578|138430|138513|138357|94
1721982900000|2024-07-26 08:35:00|138573|138373|138577.5|138377.5|138630|138431|138522|138320|101
1721983200000|2024-07-26 08:40:00|138585|138385|138566|138366|138585|138430|138519|138357|121
1721983500000|2024-07-26 08:45:00|138570.5|138370.5|138535|138335|138570.5|138420|138470|138320|176
1721983800000|2024-07-26 08:50:00|138521|138321|138378|138278|138521|138368|138378|138219|171
1721984100000|2024-07-26 08:55:00|138435|138235|138435.5|138235.5|138463|138295|138380|138221|136
1721984400000|2024-07-26 09:00:00|138429|138229|138534|138334|138550|138395|138386|138229|178
1721984700000|2024-07-26 09:05:00|138538|138338|138490|138290|138545|138390|138440|138288|150
1721985000000|2024-07-26 09:10:00|138493|138293|138484|138284|138500|138350|138439|138282|129
1721985300000|2024-07-26 09:15:00|138480|138280|138482|138282|138491|138340|138428|138272|161
1721985600000|2024-07-26 09:20:00|138481.5|138281.5|138482.5|138282.5|138492|138340|138420|138265|141
1721985900000|2024-07-26 09:25:00|138482|138282|138456.5|138256.5|138495|138340|138400|138249|145
1721986200000|2024-07-26 09:30:00|138459|138259|138410|138310|138475|138332.5|138400|138242|164
1721986500000|2024-07-26 09:35:00|138458|138258|138447|138247|138480|138315|138380|138225|190
1721986800000|2024-07-26 09:40:00|138455|138255|138436|138236|138455|138310|138380|138225|137
1721987100000|2024-07-26 09:45:00|138432|138232|138440|138240|138445|138290|138380|138223|106
1721987400000|2024-07-26 09:50:00|138435|138235|138433|138233|138440|138290|138380|138221|73
1721987700000|2024-07-26 09:55:00|138434|138234|138435|138235|138451|138310|138385|138231|130
1721988000000|2024-07-26 10:00:00|138385|138285|138483|138283|138540|138310|138385|138220|170
1721988300000|2024-07-26 10:05:00|138500|138300|138504|138304|138570|138311|138485|138250|121
1721988600000|2024-07-26 10:10:00|138505|138305|138506|138306|138515|138360.5|138455|138298|116
1721988900000|2024-07-26 10:15:00|138503|138303|138511|138311|138515|138360|138460|138299|127
1721989200000|2024-07-26 10:20:00|138505|138305|138505|138305|138515|138360|138460|138301|134
1721989500000|2024-07-26 10:25:00|138513|138313|138491|138291|138550|138315|138474|138230|107
1721989800000|2024-07-26 10:30:00|138490|138290|138495|138295|138505|138350|138450|138283|84
1721990100000|2024-07-26 10:35:00|138494|138294|138485|138285|138500|138340|138440|138275|69
1721990400000|2024-07-26 10:40:00|138482|138282|138488.5|138288.5|138500|138300|138482|138282|97
1721990700000|2024-07-26 10:45:00|138489|138289|138470|138270|138495|138295|138450|138250|178
1721991000000|2024-07-26 10:50:00|138465|138265|138459|138259|138510|138295|138445|138200|220
1721991300000|2024-07-26 10:55:00|138470|138270|138445|138245|138475|138320|138420|138236|112
1721991600000|2024-07-26 11:00:00|138448|138248|138468|138268|138480|138280|138441|138241|144
1721991900000|2024-07-26 11:05:00|138469|138269|138459|138259|138475|138314.5|138413.5|138249|123
1721992200000|2024-07-26 11:10:00|138451|138251|138455|138255|138475|138320|138420|138250|84
1721992500000|2024-07-26 11:15:00|138460|138260|138463|138263|138475|138275|138448|138248|86
1721992800000|2024-07-26 11:20:00|138461|138261|138464|138264|138475|138275|138453|138253|87
1721993100000|2024-07-26 11:25:00|138475|138275|138466|138266|138485|138330|138428.5|138263|83
1721993400000|2024-07-26 11:30:00|138467|138267|138465|138265|138485|138330|138416.5|138260|110
1721993700000|2024-07-26 11:35:00|138475|138275|138459|138259|138480|138330|138415|138254|91
1721994000000|2024-07-26 11:40:00|138458|138258|138465|138265|138465|138265|138445|138245|41
1721994300000|2024-07-26 11:45:00|138452|138252|138453|138253|138485|138285|138450|138250|61
1721994600000|2024-07-26 11:50:00|138456|138256|138457|138257|138470|138270|138445|138245|72
1721994900000|2024-07-26 11:55:00|138455|138255|138449|138249|138520|138330|138430|138210|68
1721995200000|2024-07-26 12:00:00|138447|138247|138416|138216|138465|138310.5|138405|138215|68
1721995500000|2024-07-26 12:05:00|138415|138215|138438|138238|138455|138290|138390|138215|79
1721995800000|2024-07-26 12:10:00|138441|138241|138405|138305|138460|138305|138395|138236|63
1721996100000|2024-07-26 12:15:00|138442|138242|138453|138253|138465|138320|138400|138242|89
1721996400000|2024-07-26 12:20:00|138420|138320|138461|138261|138490|138325|138415|138253|78
1721996700000|2024-07-26 12:25:00|138462|138262|138435|138235|138495|138295|138422|138222|88
1721997000000|2024-07-26 12:30:00|138445|138245|138410|138210|138480|138280|138404|138190|122
1721997300000|2024-07-26 12:35:00|138400|138200|138363|138163|138425|138225|138325|138125|118
1721997600000|2024-07-26 12:40:00|138362|138162|138345|138145|138375|138175|138316|138116|95
1721997900000|2024-07-26 12:45:00|138343|138143|138424|138224|138495|138295|138340|138140|108
1721998200000|2024-07-26 12:50:00|138408|138208|138425|138225|138460|138260|138375|138175|100
1721998500000|2024-07-26 12:55:00|138428|138228|138430|138230|138450|138282.5|138369.5|138175|96
1721998800000|2024-07-26 13:00:00|138425|138225|138369|138169|138425|138225|138366|138166|87
1721999100000|2024-07-26 13:05:00|138372|138172|138345|138145|138385|138185|138340|138140|94
1721999400000|2024-07-26 13:10:00|138347|138147|138362|138162|138400|138200|138338|138138|86
1721999700000|2024-07-26 13:15:00|138355|138155|138360|138160|138385|138203.5|138303.5|138150|78
1722000000000|2024-07-26 13:20:00|138354|138154|138345|138145|138365|138186.5|138286.5|138136|80
1722000300000|2024-07-26 13:25:00|138347|138147|138360|138160|138365|138210|138293.5|138139|104
1722000600000|2024-07-26 13:30:00|138352|138152|138364|138164|138370|138220|138310|138141|110
1722000900000|2024-07-26 13:35:00|138365|138165|138341|138141|138375|138220|138310|138141|101
1722001200000|2024-07-26 13:40:00|138355|138155|138334|138134|138360|138200|138280|138124|95
1722001500000|2024-07-26 13:45:00|138332|138132|138340|138140|138360|138149|138322|138120|62
1722001800000|2024-07-26 13:50:00|138345|138145|138328|138128|138350|138150|138322|138122|69
1722002100000|2024-07-26 13:55:00|138323|138123|138309|138109|138340|138140|138295|138095|90
1722002400000|2024-07-26 14:00:00|138308|138108|138305|138105|138400|138200|138262.5|138062.5|125
1722002700000|2024-07-26 14:05:00|138300|138100|138309|138109|138320|138120|138295|138095|75
1722003000000|2024-07-26 14:10:00|138311|138111|138282|138082|138317|138117|138270|138070|91
1722003300000|2024-07-26 14:15:00|138278|138078|138274|138074|138300|138136.5|138236.5|138059|95
1722003600000|2024-07-26 14:20:00|138268|138068|138265|138065|138300|138100|138237|138037|87
1722003900000|2024-07-26 14:25:00|138252|138052|138253|138053|138268|138068|138243|138043|83
1722004200000|2024-07-26 14:30:00|138255|138055|138270|138070|138280|138075|138255|138040|39
1722004500000|2024-07-26 14:35:00|138274|138074|138272|138072|138300|138100|138264|138064|69
1722004800000|2024-07-26 14:40:00|138274|138074|138240|138040|138282|138082|138240|138040|57
1722005100000|2024-07-26 14:45:00|138243|138043|138245|138045|138267|138067|138211|138011|62
1722005400000|2024-07-26 14:50:00|138229|138029|138253|138053|138265|138080|138180|138009|75
1722005700000|2024-07-26 14:55:00|138249|138049|138225|138025|138249|138100|138200|138020|66
1722006000000|2024-07-26 15:00:00|138228|138028|138220|138020|138243|138043|138216|138016|72
1722006300000|2024-07-26 15:05:00|138230|138030|138222|138022|138235|138035|138214|138014|34
1722006600000|2024-07-26 15:10:00|138230|138030|138235|138035|138245|138045|138219|138019|20
1722006900000|2024-07-26 15:15:00|138234|138034|138225|138025|138240|138040|138219|138019|20
1722007200000|2024-07-26 15:20:00|138220|138020|138220|138020|138265|138065|138212|138012|41
1722007500000|2024-07-26 15:25:00|138225|138025|138218|138018|138235|138035|138215|138015|13
1722007800000|2024-07-26 15:30:00|138217|138017|138220|138020|138240|138040|138161|137961|62
1722008100000|2024-07-26 15:35:00|138214|138014|138220|138020|138260|138060|138207|138007|68
1722008400000|2024-07-26 15:40:00|138211|138011|138219|138019|138225|138080|138180|138005|48
1722008700000|2024-07-26 15:45:00|138207|138007|138193|137993|138220|138020|138187|137987|54
1722009000000|2024-07-26 15:50:00|138200|138000|138200|138000|138205|138005|138191|137991|11
1722009300000|2024-07-26 15:55:00|138205|138005|138184|137984|138205|138060|138160|137978|34
1722009600000|2024-07-26 16:00:00|138185|137985|138210|138010|138225|138025|138185|137985|23
1722009900000|2024-07-26 16:05:00|138205|138005|138195|137995|138220|138090|138170|137994|42
1722010200000|2024-07-26 16:10:00|138192|137992|138201|138001|138210|138010|138190|137990|24
1722010500000|2024-07-26 16:15:00|138195|137995|138199|137999|138207|138007|138186|137986|16
1722010800000|2024-07-26 16:20:00|138193|137993|138205|138005|138211|138011|138191|137991|8
1722011100000|2024-07-26 16:25:00|138206|138006|138244|138044|138260|138060|138203|138003|48
1722011400000|2024-07-26 16:30:00|138239|138039|138245|138045|138255|138055|138232|138032|24
1722011700000|2024-07-26 16:35:00|138235|138035|138218|138018|138250|138050|138216|138016|50
1722012000000|2024-07-26 16:40:00|138217|138017|138222|138022|138235|138035|138212|138012|29
1722012300000|2024-07-26 16:45:00|138215|138015|138231|138031|138245|138045|138205|138005|51
1722012600000|2024-07-26 16:50:00|138214|138014|138197|137997|138235|138035|138197|137997|31
1722012900000|2024-07-26 16:55:00|138199|137999|138210|138010|138226|138026|138199|137999|32
1722013200000|2024-07-26 17:00:00|138205|138005|138215|138015|138215|138015|138205|138005|5
1722013800000|2024-07-26 17:10:00|138225|138025|138235|138035|138235|138035|138225|138025|6
1722014400000|2024-07-26 17:20:00|138240|138040|138235|138035|138240|138040|138235|138035|2
1722014700000|2024-07-26 17:25:00|138240|138040|138240|138040|138245|138045|138235|138035|4
1722015000000|2024-07-26 17:30:00|138245|138045|138255|138055|138255|138055|138245|138045|2
1722015300000|2024-07-26 17:35:00|138260|138060|138275|138075|138285|138085|138260|138060|11
1722015600000|2024-07-26 17:40:00|138295|138095|138295|138095|138305|138105|138295|138095|7
1722015900000|2024-07-26 17:45:00|138290|138090|138270|138070|138290|138090|138265|138065|8
1722016200000|2024-07-26 17:50:00|138275|138075|138280|138080|138285|138085|138275|138075|6
1722016500000|2024-07-26 17:55:00|138285|138085|138280|138080|138285|138085|138280|138080|2
1722016800000|2024-07-26 18:00:00|138285|138085|138285|138085|138290|138090|138285|138085|9
1722017100000|2024-07-26 18:05:00|138290|138090|138285|138085|138290|138090|138285|138085|2
1722017400000|2024-07-26 18:10:00|138295|138095|138295|138095|138295|138095|138295|138095|1
1722017700000|2024-07-26 18:15:00|138290|138090|138290|138090|138290|138090|138250|138050|9
1722018000000|2024-07-26 18:20:00|138295|138095|138280|138080|138295|138095|138280|138080|6
1722018300000|2024-07-26 18:25:00|138275|138075|138275|138075|138275|138075|138275|138075|1
1722018600000|2024-07-26 18:30:00|138280|138080|138275|138075|138280|138080|138265|138065|3
1722018900000|2024-07-26 18:35:00|138285|138085|138290|138090|138290|138090|138285|138085|2
1722019200000|2024-07-26 18:40:00|138285|138085|138280|138080|138285|138085|138280|138080|4
1722019500000|2024-07-26 18:45:00|138290|138090|138295|138095|138295|138095|138290|138090|2
1722019800000|2024-07-26 18:50:00|138285|138085|138270|138070|138285|138085|138270|138070|12
1722020100000|2024-07-26 18:55:00|138280|138080|138275|138075|138280|138080|138250|138050|8
1722020400000|2024-07-26 19:00:00|138345|138145|138325|138125|138435|138235|138295|138095|18
1722020700000|2024-07-26 19:05:00|138330|138130|138315|138115|138330|138130|138315|138115|6
1722021000000|2024-07-26 19:10:00|138300|138100|138315|138115|138315|138115|138300|138100|5
1722021300000|2024-07-26 19:15:00|138325|138125|138335|138135|138350|138150|138300|138100|10
1722021600000|2024-07-26 19:20:00|138345|138145|138345|138145|138345|138145|138345|138145|1
1722021900000|2024-07-26 19:25:00|138350|138150|138335|138135|138350|138150|138335|138135|6
1722022200000|2024-07-26 19:30:00|138330|138130|138355|138155|138355|138155|138305|138105|7
1722022500000|2024-07-26 19:35:00|138350|138150|138345|138145|138350|138150|138335|138135|5
1722022800000|2024-07-26 19:40:00|138335|138135|138335|138135|138340|138140|138325|138125|4
1722023100000|2024-07-26 19:45:00|138345|138145|138340|138140|138380|138150|138325|138125|7
1722023400000|2024-07-26 19:50:00|138305|138105|138295|138095|138345|138145|138295|138095|4
1722023700000|2024-07-26 19:55:00|138350|138150|138300|138100|138350|138150|138300|138100|13
1722211200000|2024-07-29 00:00:00|138355|138155|138385|138185|138445|138285|138335|138135|67
1722211500000|2024-07-29 00:05:00|138368|138168|138366|138166|138395|138235|138325|138137|126
1722211800000|2024-07-29 00:10:00|138386|138186|138305|138105|138435|138255|138295|138105|157
1722212100000|2024-07-29 00:15:00|138306|138106|138314.5|138214.5|138365|138225|138295|138106|125
1722212400000|2024-07-29 00:20:00|138314|138214|138194|138094|138371|138225|138193.5|138024|296
1722212700000|2024-07-29 00:25:00|138243.5|138043.5|138222.5|138122.5|138275|138145|138167|137995|232
1722213000000|2024-07-29 00:30:00|138272.5|138072.5|138263|138063|138285|138145|138194|138022|271
1722213300000|2024-07-29 00:35:00|138234|138134|138256|138056|138295|138155|138201|138031|276
1722213600000|2024-07-29 00:40:00|138250|138050|138265|138065|138275|138125|138194.5|138028|221
1722213900000|2024-07-29 00:45:00|138215|138115|138200|138000|138265|138115|138160|137991|280
1722214200000|2024-07-29 00:50:00|138165|138065|138089|137889|138195.5|138065|138029|137864|355
1722214500000|2024-07-29 00:55:00|138092|137892|138061|137861|138105|137985|137994|137812|315
1722214800000|2024-07-29 01:00:00|138068|137868|138046|137846|138107|137935|137986|137816|292
1722215100000|2024-07-29 01:05:00|137995|137895|138076|137876|138099.5|137955|137981|137809|255
1722215400000|2024-07-29 01:10:00|138087|137887|138100|137900|138121|137975|138035|137868|246
1722215700000|2024-07-29 01:15:00|138096|137896|138058|137858|138125|137995|137992.5|137826|324
1722216000000|2024-07-29 01:20:00|138011|137911|138068|137968|138125|138005|137997.5|137833|355
1722216300000|2024-07-29 01:25:00|138069.5|137969.5|138035|137935|138125|137975|138024|137855|360
1722216600000|2024-07-29 01:30:00|138085|137885|137986|137786|138105|137965|137939|137763|360
1722216900000|2024-07-29 01:35:00|137931|137831|137965.5|137865.5|138045|137895|137931|137760|334
1722217200000|2024-07-29 01:40:00|138015.5|137815.5|137995.5|137795.5|138025|137885|137929|137757|302
1722217500000|2024-07-29 01:45:00|137945.5|137845.5|137987|137887|138045|137895|137936|137761|279
1722217800000|2024-07-29 01:50:00|138032.5|137832.5|138031.5|137831.5|138076|137935|137972|137805|302
1722218100000|2024-07-29 01:55:00|138025|137825|137931.5|137731.5|138035|137885|137858|137684|388
1722218400000|2024-07-29 02:00:00|137926|137726|137977|137777|138015|137855|137857|137698|364
1722218700000|2024-07-29 02:05:00|137933|137833|137988|137788|138003|137855|137916.5|137747|341
1722219000000|2024-07-29 02:10:00|137989|137789|137903|137803|138052|137855|137897.5|137728|342
1722219300000|2024-07-29 02:15:00|137933|137733|137933|137733|137985|137835|137885|137711|287
1722219600000|2024-07-29 02:20:00|137912|137712|137842.5|137742.5|137938|137788|137815|137643|349
1722219900000|2024-07-29 02:25:00|137892.5|137692.5|137863.5|137663.5|137895|137742.5|137785|137610|349
1722220200000|2024-07-29 02:30:00|137836|137636|137858|137758|137915|137761|137795|137626|293
1722220500000|2024-07-29 02:35:00|137907.5|137707.5|137836|137736|137915|137765|137831|137661|340
1722220800000|2024-07-29 02:40:00|137886.5|137686.5|137845|137745|137905|137745|137795|137625|339
1722221100000|2024-07-29 02:45:00|137886|137686|137897|137797|137975|137818|137844.5|137677|277
1722221400000|2024-07-29 02:50:00|137928|137728|137879|137779|137955|137805|137874|137708|322
1722221700000|2024-07-29 02:55:00|137928.5|137728.5|137929|137829|137980|137845|137871.5|137702|325
1722222000000|2024-07-29 03:00:00|137978.5|137778.5|137958|137758|138005|137855|137922.5|137746|351
1722222300000|2024-07-29 03:05:00|137929|137829|137955.5|137755.5|137978.5|137829|137891.5|137722|217
1722222600000|2024-07-29 03:10:00|137939|137739|137904|137704|137955|137806|137821.5|137651|333
1722222900000|2024-07-29 03:15:00|137898|137698|137901|137701|137935|137785|137856|137685|299
1722223200000|2024-07-29 03:20:00|137872.5|137772.5|137895.5|137695.5|137945|137785|137839.5|137672|334
1722223500000|2024-07-29 03:25:00|137845.5|137745.5|137902|137702|137915|137756|137835|137666|329
1722223800000|2024-07-29 03:30:00|137852|137752|137856|137756|137925|137765.5|137852|137684|240
1722224100000|2024-07-29 03:35:00|137886|137686|137908.5|137708.5|137915|137775|137838|137672|294
1722224400000|2024-07-29 03:40:00|137909.5|137709.5|137895|137695|137915|137765|137855|137684|212
1722224700000|2024-07-29 03:45:00|137914|137714|137954.5|137754.5|137957|137815|137865|137699|249
1722225000000|2024-07-29 03:50:00|137955|137755|137933|137733|137965|137815|137905|137727|305
1722225300000|2024-07-29 03:55:00|137944|137744|137955|137755|137975|137825|137905|137735|213
1722225600000|2024-07-29 04:00:00|137955.5|137755.5|137970|137770|137985|137835|137905|137742|218
1722225900000|2024-07-29 04:05:00|137935|137835|137917|137817|137985|137835|137913.5|137749|166
1722226200000|2024-07-29 04:10:00|137963.5|137763.5|137966|137766|137985|137835|137913.5|137745|252
1722226500000|2024-07-29 04:15:00|137976|137776|137947|137747|137976|137826|137893|137724|295
1722226800000|2024-07-29 04:20:00|137936|137736|137926|137826|137976|137835|137904|137733|155
1722227100000|2024-07-29 04:25:00|137962|137762|138032.5|137832.5|138045|137885|137932|137761|229
1722227400000|2024-07-29 04:30:00|137983|137883|138046|137846|138055.5|137906|137982|137810|270
1722227700000|2024-07-29 04:35:00|138035|137835|138034|137834|138076|137935|137988.5|137818|240
1722228000000|2024-07-29 04:40:00|138033|137833|138030.5|137830.5|138065|137906|137981|137814|322
1722228300000|2024-07-29 04:45:00|137982|137882|138017.5|137817.5|138065|137885|137954|137785|322
1722228600000|2024-07-29 04:50:00|137967.5|137867.5|137997|137797|138016.5|137867.5|137947.5|137777|224
1722228900000|2024-07-29 04:55:00|138004|137804|138015|137815|138035|137876|137963|137793|242
1722229200000|2024-07-29 05:00:00|138004|137804|137926|137826|138017.5|137867.5|137926|137760|274
1722229500000|2024-07-29 05:05:00|137967|137767|137958|137758|137985.5|137836|137895|137726|298
1722229800000|2024-07-29 05:10:00|137961|137761|137957|137757|138005|137855|137913.5|137744|313
1722230100000|2024-07-29 05:15:00|137928|137828|138005.5|137805.5|138010|137865|137915|137745|316
1722230400000|2024-07-29 05:20:00|137959|137859|137943|137843|138021.5|137875|137943|137774|289
1722230700000|2024-07-29 05:25:00|137974|137774|137985|137785|138000|137845|137918.5|137749|309
1722231000000|2024-07-29 05:30:00|137981|137781|137974|137774|137992.5|137845|137928|137757|231
1722231300000|2024-07-29 05:35:00|137979.5|137779.5|137916.5|137816.5|137990.5|137845|137915.5|137747|241
1722231600000|2024-07-29 05:40:00|137946|137746|138000|137800|138020|137875|137910|137746|253
1722231900000|2024-07-29 05:45:00|137997|137797|138013|137813|138300|138000|137954|137786|308
1722232200000|2024-07-29 05:50:00|138006|137806|138026.5|137826.5|138031|137885|137957|137789|213
1722232500000|2024-07-29 05:55:00|138018|137818|138009|137809|138040|137895|137965.5|137798|248
1722232800000|2024-07-29 06:00:00|138010|137810|138006|137806|138040|137905|137961|137792|275
1722233100000|2024-07-29 06:05:00|138004|137804|137986|137786|138028|137865|137932|137764|272
1722233400000|2024-07-29 06:10:00|137992|137792|137974|137874|138036|137895|137950|137784|209
1722233700000|2024-07-29 06:15:00|137983|137883|138037|137837|138050|137905|137976|137813|295
1722234000000|2024-07-29 06:20:00|137987|137887|138004|137904|138070|137935|137987|137828|242
1722234300000|2024-07-29 06:25:00|138006|137906|138042|137842|138070|137925|137984|137818|235
1722234600000|2024-07-29 06:30:00|138037|137837|138032|137832|138060|137906|137985|137809|219
1722234900000|2024-07-29 06:35:00|138022|137822|138116|137916|138130|137965|138005|137822|160
1722235200000|2024-07-29 06:40:00|138075|137975|138114|137914|138130|137975|138065|137901|128
1722235500000|2024-07-29 06:45:00|138118.5|137918.5|138107|137907|138130|137975|138055|137893|223
1722235800000|2024-07-29 06:50:00|138106|137906|138099|137899|138120|137975|138055|137897|152
1722236100000|2024-07-29 06:55:00|138098|137898|138053|137953|138110|137962|138050|137893|165
1722236400000|2024-07-29 07:00:00|138055|137955|138109|137909|138140|137980|138039.5|137850|236
1722236700000|2024-07-29 07:05:00|138063|137963|138107|137907|138122|137980|138060|137907|160
1722237000000|2024-07-29 07:10:00|138110|137910|138119|137919|138130|137980|138060|137907|129
1722237300000|2024-07-29 07:15:00|138117|137917|138115|137915|138185|137985|138060|137900|191
1722237600000|2024-07-29 07:20:00|138078|137978|138121|137921|138170|138021|138075|137910|261
1722237900000|2024-07-29 07:25:00|138122|137922|138130|137930|138150|138000|138080|137919|245
1722238200000|2024-07-29 07:30:00|138133|137933|138163.5|137963.5|138170|138030|138085|137925|250
1722238500000|2024-07-29 07:35:00|138113.5|138013.5|138111|138011|138174|138040|138103|137950|210
1722238800000|2024-07-29 07:40:00|138115|138015|138232|138032|138250|138105|138110|137951|274
1722239100000|2024-07-29 07:45:00|138230|138030|138199|138099|138250|138105|138184|138030|213
1722239400000|2024-07-29 07:50:00|138249|138049|138199|138099|138270|138120|138197|138039|235
1722239700000|2024-07-29 07:55:00|138249.5|138049.5|138230|138030|138290|138136|138177|138024|248
1722240000000|2024-07-29 08:00:00|138229.5|138029.5|138233|138033|138280|138129|138164|138015|288
1722240300000|2024-07-29 08:05:00|138238|138038|138255|138055|138260|138104|138185|138000|145
1722240600000|2024-07-29 08:10:00|138253|138053|138320|138120|138330|138175|138197|138043|249
1722240900000|2024-07-29 08:15:00|138317|138117|138285.5|138085.5|138325|138166|138221|138066|228
1722241200000|2024-07-29 08:20:00|138286|138086|138266|138066|138295|138137|138213|138059|147
1722241500000|2024-07-29 08:25:00|138261|138061|138290|138090|138300|138137|138220|138060|151
1722241800000|2024-07-29 08:30:00|138289.5|138089.5|138311|138111|138320|138160|138237|138084|170
1722242100000|2024-07-29 08:35:00|138303|138103|138320|138120|138330|138177|138251|138098|172
1722242400000|2024-07-29 08:40:00|138325|138125|138322|138122|138360|138195|138267|138100|180
1722242700000|2024-07-29 08:45:00|138323|138123|138305|138105|138340|138181|138249|138089|180
1722243000000|2024-07-29 08:50:00|138299|138099|138315|138115|138320|138158|138248|138081|146
1722243300000|2024-07-29 08:55:00|138320|138120|138307|138107|138330|138171|138252|138088|206
1722243600000|2024-07-29 09:00:00|138310|138110|138281|138081|138325|138170|138225|138067|188
1722243900000|2024-07-29 09:05:00|138280|138080|138261|138061|138290|138134|138218|138058|189
1722244200000|2024-07-29 09:10:00|138270|138070|138245|138045|138320|138116|138199|137970|167
1722244500000|2024-07-29 09:15:00|138252|138052|138241|138041|138260|138104|138182|138023|192
1722244800000|2024-07-29 09:20:00|138246|138046|138255|138055|138260|138110|138197|138034|174
1722245100000|2024-07-29 09:25:00|138240|138040|138235|138035|138260|138105|138197|138033|187
1722245400000|2024-07-29 09:30:00|138233|138033|138177|137977|138255|138101.5|138134.5|137970|226
1722245700000|2024-07-29 09:35:00|138180|137980|138114.5|138014.5|138185|138030.5|138114.5|137957|171
1722246000000|2024-07-29 09:40:00|138157|137957|138137|137937|138250|138050|138087.5|137927|208
1722246300000|2024-07-29 09:45:00|138136.5|137936.5|138100|137900|138225|138025|138046.5|137887|163
1722246600000|2024-07-29 09:50:00|138089|137889|138047|137847|138100|137945.5|138002.5|137843|208
1722246900000|2024-07-29 09:55:00|138053|137853|138049|137849|138120|137920|138004.5|137800|161
1722247200000|2024-07-29 10:00:00|138051|137851|138115|137915|138160|137981.5|138010.5|137840|202
1722247500000|2024-07-29 10:05:00|138120|137920|138120|137920|138130|137974.5|138050.5|137897|162
1722247800000|2024-07-29 10:10:00|138107|137907|138110|137910|138200|137970.5|138051.5|137885|204
1722248100000|2024-07-29 10:15:00|138101|137901|138114.5|137914.5|138180|137968.5|138058.5|137860|148
1722248400000|2024-07-29 10:20:00|138114|137914|138085|137885|138120|137962.5|138031.5|137873|103
1722248700000|2024-07-29 10:25:00|138035.5|137935.5|138128|137928|138130|137979.5|138030.5|137874|209
1722249000000|2024-07-29 10:30:00|138126.5|137926.5|138119|137919|138130|137979.5|138066.5|137900|167
1722249300000|2024-07-29 10:35:00|138118|137918|138072.5|137872.5|138140|137970.5|138024.5|137810|272
1722249600000|2024-07-29 10:40:00|138065|137865|138061|137861|138076|137920|138010.5|137853|146
1722249900000|2024-07-29 10:45:00|138064|137864|138059|137859|138080|137920|138015|137854|153
1722250200000|2024-07-29 10:50:00|138066|137866|138063|137863|138080|137925|138015.5|137853|142
1722250500000|2024-07-29 10:55:00|138060|137860|138082|137882|138095|137937.5|138017.5|137859|158
1722250800000|2024-07-29 11:00:00|138078|137878|138136|137936|138200|137992.5|138044.5|137875|180
1722251100000|2024-07-29 11:05:00|138138|137938|138139|137939|138160|138005|138086.5|137923|149
1722251400000|2024-07-29 11:10:00|138128|137928|138135|137935|138150|137995.5|138084.5|137924|131
1722251700000|2024-07-29 11:15:00|138098.5|137998.5|138150|137950|138155|138009.5|138096.5|137930|118
1722252000000|2024-07-29 11:20:00|138145|137945|138157|137957|138180|138027.5|138100.5|137938|192
1722252300000|2024-07-29 11:25:00|138169|137969|138180|137980|138185|138035|138104.5|137954|169
1722252600000|2024-07-29 11:30:00|138168|137968|138145|137945|138175|138022.5|138085.5|137939|146
1722252900000|2024-07-29 11:35:00|138145.5|137945.5|138132|137932|138150|138000|138088.5|137932|96
1722253200000|2024-07-29 11:40:00|138104.5|138004.5|138149|137949|138150|138004.5|138090|137931|101
1722253500000|2024-07-29 11:45:00|138140|137940|138195|137995|138230|138055.5|138130|137920|138
1722253800000|2024-07-29 11:50:00|138179|137979|138185.5|137985.5|138196|138054.5|138130|137969|140
1722254100000|2024-07-29 11:55:00|138171|137971|138187|137987|138189.5|138044.5|138130|137970|92
1722254400000|2024-07-29 12:00:00|138135|138035|138145.5|138045.5|138200|138052.5|138135|137974|136
1722254700000|2024-07-29 12:05:00|138195.5|137995.5|138199|137999|138200|138052.5|138135|137950|121
1722255000000|2024-07-29 12:10:00|138182|137982|138237|138037|138250|138099.5|138145|137981|201
1722255300000|2024-07-29 12:15:00|138231|138031|138230|138030|138250|138106.5|138185|138027|152
1722255600000|2024-07-29 12:20:00|138243|138043|138246.5|138046.5|138250|138102.5|138190|138028|151
1722255900000|2024-07-29 12:25:00|138247|138047|138249|138049|138250|138102.5|138190|138030|185
1722256200000|2024-07-29 12:30:00|138237|138037|138212|138012|138260|138110|138160|138003|167
1722256500000|2024-07-29 12:35:00|138169.5|138069.5|138205|138005|138230|138085.5|138150|137988|194
1722256800000|2024-07-29 12:40:00|138199|137999|138179.5|138079.5|138230|138080|138160|137997|121
1722257100000|2024-07-29 12:45:00|138218|138018|138217|138017|138240|138085.5|138160|137999|136
1722257400000|2024-07-29 12:50:00|138216|138016|138216|138016|138235|138081.5|138170|138010|115
1722257700000|2024-07-29 12:55:00|138178.5|138078.5|138183.5|138083.5|138235|138086.5|138165.5|138004|139
1722258000000|2024-07-29 13:00:00|138217|138017|138222|138022|138245|138090|138120|137920|105
1722258300000|2024-07-29 13:05:00|138224|138024|138259|138059|138285|138140.5|138130|137930|114
1722258600000|2024-07-29 13:10:00|138258|138058|138262|138062|138280|138144.5|138160|137960|99
1722258900000|2024-07-29 13:15:00|138259|138059|138260|138160|138295|138160.5|138212.5|138050|90
1722259200000|2024-07-29 13:20:00|138282|138082|138315|138115|138380|138180|138265.5|138070|95
1722259500000|2024-07-29 13:25:00|138298|138098|138288|138088|138315|138170|138230|138065|96
1722259800000|2024-07-29 13:30:00|138289|138089|138310|138110|138315|138180|138250|138080|83
1722260100000|2024-07-29 13:35:00|138303|138103|138270|138170|138325|138180|138246.5|138070|99
1722260400000|2024-07-29 13:40:00|138265|138165|138289|138089|138315|138170|138240|138071|87
1722260700000|2024-07-29 13:45:00|138293|138093|138280|138180|138350|138180|138250|138067|99
1722261000000|2024-07-29 13:50:00|138312|138112|138262.5|138162.5|138335|138193.5|138262.5|138107|104
1722261300000|2024-07-29 13:55:00|138305|138105|138313|138113|138325|138185|138260|138073|94
1722261600000|2024-07-29 14:00:00|138309|138109|138270|138170|138325|138180|138265|138079|92
1722261900000|2024-07-29 14:05:00|138275|138175|138304|138104|138325|138180|138265|138099|70
1722262200000|2024-07-29 14:10:00|138303|138103|138274|138074|138325|138175|138268.5|138074|67
1722262500000|2024-07-29 14:15:00|138273|138073|138276|138076|138300|138154.5|138210|138065|129
1722262800000|2024-07-29 14:20:00|138273|138073|138257|138057|138300|138158.5|138180|138038|156
1722263100000|2024-07-29 14:25:00|138190|138090|138189.5|138089.5|138290|138153.5|138180|138037|137
1722263400000|2024-07-29 14:30:00|138249|138049|138130|138030|138249|138099.5|138126.5|137960|138
1722263700000|2024-07-29 14:35:00|138216|138016|138200|138000|138250|138070.5|138100|137945|144
1722264000000|2024-07-29 14:40:00|138187|137987|138146.5|138046.5|138225|138058.5|138110|137925|143
1722264300000|2024-07-29 14:45:00|138191|137991|138170|137970|138210|138038.5|138078.5|137930|152
1722264600000|2024-07-29 14:50:00|138169|137969|138103|137903|138195|138028.5|138018.5|137894|153
1722264900000|2024-07-29 14:55:00|138090|137860|138016|137816|138110|137925|137983.5|137816|124
1722265200000|2024-07-29 15:00:00|138023|137823|138015|137815|138150|137950|137976.5|137811|140
1722265500000|2024-07-29 15:05:00|137980.5|137880.5|138063|137863|138120|137925|137970|137805|138
1722265800000|2024-07-29 15:10:00|138065|137865|138032.5|137932.5|138090|137935|138010|137853|88
1722266100000|2024-07-29 15:15:00|138025|137925|138063|137863|138095|137935.5|138020|137860|94
1722266400000|2024-07-29 15:20:00|138031.5|137931.5|138103|137903|138120|137966.5|138030|137863|124
1722266700000|2024-07-29 15:25:00|138102|137902|138105|137905|138180|137970.5|138055|137870|88
1722267000000|2024-07-29 15:30:00|138058.5|137958.5|138133|137933|138135|137985.5|138058.5|137903|83
1722267300000|2024-07-29 15:35:00|138132|137932|138107|137907|138140|137980.5|138057.5|137904|163
1722267600000|2024-07-29 15:40:00|138058.5|137958.5|138110|137910|138130|137985|138055|137901|113
1722267900000|2024-07-29 15:45:00|138105|137905|138103|137903|138140|137975|138055|137903|91
1722268200000|2024-07-29 15:50:00|138098|137898|138086|137886|138124|137960|138035.5|137878|102
1722268500000|2024-07-29 15:55:00|138042.5|137942.5|138028.5|137928.5|138100|137946.5|138025|137865|97
1722268800000|2024-07-29 16:00:00|138068|137868|138089|137889|138100|137945.5|138000|137845|91
1722269100000|2024-07-29 16:05:00|138088|137888|138093|137893|138130|137956.5|138037.5|137884|85
1722269400000|2024-07-29 16:10:00|138092|137892|138088|137888|138120|137959.5|138040|137884|82
1722269700000|2024-07-29 16:15:00|138089|137889|138104|137904|138120|137955.5|138040|137883|74
1722270000000|2024-07-29 16:20:00|138105|137905|138102|137902|138110|137961.5|138050|137897|50
1722270300000|2024-07-29 16:25:00|138105|137905|138050.5|137950.5|138129|137962.5|138050|137896|67
1722270600000|2024-07-29 16:30:00|138049.5|137949.5|138091|137891|138108|137950.5|138036.5|137882|65
1722270900000|2024-07-29 16:35:00|138045.5|137945.5|138101|137901|138118|137950.5|138039.5|137883|61
1722271200000|2024-07-29 16:40:00|138098|137898|138095|137895|138110|137955|138034.5|137884|104
1722271500000|2024-07-29 16:45:00|138094|137894|138079|137879|138100|137955|138029.5|137870|102
1722271800000|2024-07-29 16:50:00|138078|137878|138036.5|137936.5|138160|137955|138032.5|137850|77
1722272100000|2024-07-29 16:55:00|138088|137888|138097|137897|138110|137950|138033.5|137885|46
1722272400000|2024-07-29 17:00:00|138051.5|137951.5|138045|137945|138055|137955|138045|137945|16
1722272700000|2024-07-29 17:05:00|138050|137950|138020|137920|138100|137951.5|138020|137880|18
1722273000000|2024-07-29 17:10:00|138015|137915|137985|137885|138120|137920|137978.5|137810|29
1722273300000|2024-07-29 17:15:00|137991.5|137891.5|138060|137860|138110|137909.5|137974.5|137790|44
1722273600000|2024-07-29 17:20:00|138050|137850|137995|137895|138060|137905|137989.5|137850|42
1722273900000|2024-07-29 17:25:00|137993.5|137893.5|138060|137860|138070|137915|137993.5|137860|37
1722274200000|2024-07-29 17:30:00|138014.5|137914.5|138035|137935|138150|137955|138012.5|137830|43
1722274500000|2024-07-29 17:35:00|138040|137940|138035|137935|138095|137945|138031.5|137890|13
1722274800000|2024-07-29 17:40:00|138027.5|137927.5|138080|137880|138080|137930.5|138025.5|137880|8
1722275100000|2024-07-29 17:45:00|138022.5|137922.5|138035|137935|138035|137935|138022.5|137922.5|4
1722275400000|2024-07-29 17:50:00|138090|137890|138090|137890|138090|137929.5|138029.5|137880|4
1722275700000|2024-07-29 17:55:00|138032.5|137932.5|138028.5|137928.5|138032.5|137932.5|138028.5|137928.5|6
1722276000000|2024-07-29 18:00:00|138085|137885|138100|137900|138100|137943.5|138030.5|137880|30
1722276300000|2024-07-29 18:05:00|138036.5|137936.5|138095|137895|138100|137942.5|138036.5|137890|9
1722276600000|2024-07-29 18:10:00|138044.5|137944.5|138037.5|137937.5|138100|137944.5|138037.5|137890|12
1722276900000|2024-07-29 18:15:00|138090|137890|138100|137900|138100|137948.5|138038.5|137890|17
1722277200000|2024-07-29 18:20:00|138039.5|137939.5|138060.5|137960.5|138120|137963.5|138039.5|137880|13
1722277500000|2024-07-29 18:25:00|138110|137910|138060.5|137960.5|138115|137965.5|138049.5|137905|23
1722277800000|2024-07-29 18:30:00|138064.5|137964.5|138064.5|137964.5|138120|137969.5|138058.5|137915|16
1722278100000|2024-07-29 18:35:00|138057.5|137957.5|138065.5|137965.5|138120|137965.5|138057.5|137910|16
1722278400000|2024-07-29 18:40:00|138061.5|137961.5|138066.5|137966.5|138180|137966.5|138059.5|137860|12
1722278700000|2024-07-29 18:45:00|138125|137925|138125|137925|138125|137973.5|138067.5|137920|6
1722279000000|2024-07-29 18:50:00|138120|137920|138130|137930|138135|137978.5|138071.5|137900|9
1722279300000|2024-07-29 18:55:00|138135|137935|138087.5|137987.5|138145|137987.5|138084.5|137935|6
1722279600000|2024-07-29 19:00:00|138140|137940|138110|137910|138145|137990.5|138043.5|137900|33
1722279900000|2024-07-29 19:05:00|138105|137905|138115|137915|138115|137960.5|138046.5|137900|19
1722280200000|2024-07-29 19:10:00|138120|137920|138125|137925|138130|137970.5|138065.5|137920|9
1722280500000|2024-07-29 19:15:00|138130|137930|138041.5|137941.5|138130|137973.5|138041.5|137900|18
1722280800000|2024-07-29 19:20:00|138095|137895|138095|137895|138100|137943.5|138032.5|137890|37
1722281100000|2024-07-29 19:25:00|138040.5|137940.5|138090|137890|138095|137941.5|138032.5|137890|9
1722281400000|2024-07-29 19:30:00|138043.5|137943.5|138095|137895|138150|137946.5|138043.5|137840|6
1722281700000|2024-07-29 19:35:00|138100|137900|138095|137895|138100|137900|138090|137890|4
1722282000000|2024-07-29 19:40:00|138043.5|137943.5|138090|137890|138095|137943.5|138043.5|137890|6
1722282300000|2024-07-29 19:45:00|138046.5|137946.5|138095|137895|138095|137946.5|138020.5|137880|11
1722282600000|2024-07-29 19:50:00|138090|137890|138095|137895|138150|137928.5|138028.5|137830|12
1722282900000|2024-07-29 19:55:00|138024.5|137924.5|138100|137900|138100|137929.5|138024.5|137890|17
1722297600000|2024-07-30 00:00:00|138015|137815|138231|138031|138245|138115|138015|137815|158
1722297900000|2024-07-30 00:05:00|138181|138081|138197|137997|138257|138105|138140|137975|312
1722298200000|2024-07-30 00:10:00|138206|138006|138285|138085|138294|138144|138125|137985|369
1722298500000|2024-07-30 00:15:00|138251|138151|138312.5|138112.5|138320|138165|138225|138065|345
1722298800000|2024-07-30 00:20:00|138313|138113|138307|138107|138372|138186|138235|138085|352
1722299100000|2024-07-30 00:25:00|138254|138154|138209|138109|138312|138156|138205|138061|379
1722299400000|2024-07-30 00:30:00|138261|138061|138225|138125|138283|138126|138184|138015|379
1722299700000|2024-07-30 00:35:00|138275|138075|138225|138125|138295|138135|138205|138055|378
1722300000000|2024-07-30 00:40:00|138281|138081|138282.5|138082.5|138295|138140|138215|138055|353
1722300300000|2024-07-30 00:45:00|138231|138131|138262|138062|138302|138143|138195|138055|443
1722300600000|2024-07-30 00:50:00|138266|138066|138270|138070|138281|138114|138165|138015|439
1722300900000|2024-07-30 00:55:00|138252|138052|138265|138065|138289|138123|138185|138025|406
1722301200000|2024-07-30 01:00:00|138217|138117|138292.5|138092.5|138312|138147|138183|138025|406
1722301500000|2024-07-30 01:05:00|138288|138088|138296|138096|138320|138154|138235|138075|334
1722301800000|2024-07-30 01:10:00|138243|138143|138267|138067|138313|138145|138205|138059|343
1722302100000|2024-07-30 01:15:00|138278|138078|138299|138099|138327|138165|138205|138055|456
1722302400000|2024-07-30 01:20:00|138298|138098|138336|138136|138352|138183|138235|138091|436
1722302700000|2024-07-30 01:25:00|138331.5|138131.5|138361|138161|138391|138217|138255|138112|440
1722303000000|2024-07-30 01:30:00|138312|138212|138315|138215|138417|138246|138299|138125|473
1722303300000|2024-07-30 01:35:00|138385|138185|138392.5|138192.5|138435|138266|138305|138145|443
1722303600000|2024-07-30 01:40:00|138336|138236|138403|138203|138433|138265|138333|138175|383
1722303900000|2024-07-30 01:45:00|138400|138200|138460|138260|138535|138335|138353|138175|417
1722304200000|2024-07-30 01:50:00|138438|138238|138426|138226|138476|138305|138355|138205|454
1722304500000|2024-07-30 01:55:00|138427|138227|138389|138189|138450|138268|138315|138152|442
1722304800000|2024-07-30 02:00:00|138385|138185|138389|138189|138418|138250|138325|138160|393
1722305100000|2024-07-30 02:05:00|138339|138239|138340|138240|138408|138243|138295|138135|354
1722305400000|2024-07-30 02:10:00|138386.5|138186.5|138395|138195|138437|138255|138315|138153|310
1722305700000|2024-07-30 02:15:00|138373|138173|138390|138190|138413|138245|138317|138155|367
1722306000000|2024-07-30 02:20:00|138390.5|138190.5|138388|138188|138411|138239|138305|138153|376
1722306300000|2024-07-30 02:25:00|138369|138169|138390|138190|138401|138228|138305|138145|353
1722306600000|2024-07-30 02:30:00|138377|138177|138393|138193|138425|138257|138311|138155|313
1722306900000|2024-07-30 02:35:00|138398|138198|138401|138201|138416|138248|138315|138155|367
1722307200000|2024-07-30 02:40:00|138334|138234|138292|138092|138403|138235|138225|138077|457
1722307500000|2024-07-30 02:45:00|138241|138141|138297|138097|138317|138153|138205|138045|393
1722307800000|2024-07-30 02:50:00|138302|138102|138296|138096|138316|138149|138225|138065|369
1722308100000|2024-07-30 02:55:00|138292.5|138092.5|138275.5|138075.5|138320|138154|138205|138055|349
1722308400000|2024-07-30 03:00:00|138258.5|138058.5|138187|138087|138285|138118|138187|138035|410
1722308700000|2024-07-30 03:05:00|138243|138043|138240|138040|138303|138135|138155|137995|451
1722309000000|2024-07-30 03:10:00|138233.5|138033.5|138189|138089|138274|138108|138165|138025|391
1722309300000|2024-07-30 03:15:00|138243|138043|138269|138069|138298|138127|138165|138025|448
1722309600000|2024-07-30 03:20:00|138288|138088|138318|138118|138325|138161|138215|138055|419
1722309900000|2024-07-30 03:25:00|138289|138089|138258|138158|138334|138159|138235|138075|383
1722310200000|2024-07-30 03:30:00|138307|138107|138340|138140|138353|138186|138245|138085|371
1722310500000|2024-07-30 03:35:00|138354|138154|138287|138187|138362|138192|138275|138124|320
1722310800000|2024-07-30 03:40:00|138356|138156|138305.5|138105.5|138375|138205|138255|138097|334
1722311100000|2024-07-30 03:45:00|138311|138111|138233|138133|138328|138157|138233|138075|322
1722311400000|2024-07-30 03:50:00|138293|138093|138262|138062|138307|138135|138205|138045|353
1722311700000|2024-07-30 03:55:00|138297|138097|138279|138079|138307|138137|138205|138055|327
1722312000000|2024-07-30 04:00:00|138260|138060|138223|138023|138291|138116|138168|137995|321
1722312300000|2024-07-30 04:05:00|138215|138015|138191|138091|138271|138097|138155|137995|387
1722312600000|2024-07-30 04:10:00|138253|138053|138258.5|138058.5|138283|138115|138171|138015|409
1722312900000|2024-07-30 04:15:00|138266|138066|138254|138054|138286|138116|138183|138015|341
1722313200000|2024-07-30 04:20:00|138266|138066|138210|138010|138280|138106|138152|137985|373
1722313500000|2024-07-30 04:25:00|138205.5|138005.5|138228|138028|138252|138075|138145|137995|413
1722313800000|2024-07-30 04:30:00|138226.5|138026.5|138200|138100|138271|138105|138170|138020|406
1722314100000|2024-07-30 04:35:00|138199|138099|138266|138066|138283|138115|138185|138025|368
1722314400000|2024-07-30 04:40:00|138256.5|138056.5|138183|138083|138285|138116|138183|138025|384
1722314700000|2024-07-30 04:45:00|138246|138046|138247|138047|138264|138095|138175|138025|292
1722315000000|2024-07-30 04:50:00|138192|138092|138235|138035|138262|138092|138155|138005|440
1722315300000|2024-07-30 04:55:00|138251|138051|138250|138050|138274|138105|138175|138005|330
1722315600000|2024-07-30 05:00:00|138256|138056|138247|138047|138276|138105|138185|138025|361
1722315900000|2024-07-30 05:05:00|138189|138089|138268|138068|138304|138133|138185|138025|400
1722316200000|2024-07-30 05:10:00|138269|138069|138223|138123|138308|138137|138195|138035|358
1722316500000|2024-07-30 05:15:00|138295|138095|138291|138091|138310|138136|138195|138035|437
1722316800000|2024-07-30 05:20:00|138289|138089|138316|138116|138336|138167|138225|138075|404
1722317100000|2024-07-30 05:25:00|138252|138152|138314|138114|138332|138152|138215|138065|390
1722317400000|2024-07-30 05:30:00|138299|138099|138295.5|138095.5|138350|138168|138100|137900|347
1722317700000|2024-07-30 05:35:00|138318|138118|138310.5|138110.5|138347|138175|138235|138085|303
1722318000000|2024-07-30 05:40:00|138315|138115|138318|138118|138335|138170|138233|138075|391
1722318300000|2024-07-30 05:45:00|138320|138120|138307|138207|138377|138211|138265|138095|327
1722318600000|2024-07-30 05:50:00|138362|138162|138365|138165|138381|138211|138285|138141|333
1722318900000|2024-07-30 05:55:00|138380|138180|138390|138190|138397|138229|138295|138135|417
1722319200000|2024-07-30 06:00:00|138376|138176|138272|138172|138410|138242|138265|138125|372
1722319500000|2024-07-30 06:05:00|138326|138126|138322|138122|138351|138181|138245|138085|329
1722319800000|2024-07-30 06:10:00|138314|138114|138339.5|138139.5|138363|138197|138265|138109|349
1722320100000|2024-07-30 06:15:00|138347|138147|138399|138199|138415|138245|138275|138115|342
1722320400000|2024-07-30 06:20:00|138401|138201|138412|138212|138431|138255|138345|138185|218
1722320700000|2024-07-30 06:25:00|138413|138213|138372|138172|138426|138255|138315|138155|254
1722321000000|2024-07-30 06:30:00|138379|138179|138393|138193|138417|138245|138305|138153|207
1722321300000|2024-07-30 06:35:00|138395|138195|138422|138222|138438|138275|138355|138195|84
1722321600000|2024-07-30 06:40:00|138423|138223|138405|138205|138424|138255|138355|138205|52
1722321900000|2024-07-30 06:45:00|138424|138224|138375|138175|138476|138315|138365|138170|144
1722322200000|2024-07-30 06:50:00|138392|138292|138337|138237|138450|138292|138336|138185|174
1722322500000|2024-07-30 06:55:00|138335|138235|138368|138168|138425|138235|138295|138150|165
1722322800000|2024-07-30 07:00:00|138305|138205|138362|138162|138383|138220|138285|138143.5|234
1722323100000|2024-07-30 07:05:00|138289.5|138189.5|138295|138095|138361|138195|138237|138085|263
1722323400000|2024-07-30 07:10:00|138308|138108|138333|138133|138348|138186|138225|138083.5|313
1722323700000|2024-07-30 07:15:00|138343|138143|138303|138103|138350|138190|138251|138095|263
1722324000000|2024-07-30 07:20:00|138302.5|138102.5|138275.5|138075.5|138324|138161|138217|138075|214
1722324300000|2024-07-30 07:25:00|138276|138076|138290|138090|138292|138130|138167|138020|244
1722324600000|2024-07-30 07:30:00|138288|138088|138261.5|138061.5|138303|138140|138185|138035|227
1722324900000|2024-07-30 07:35:00|138264|138064|138257|138057|138273|138113|138170|138025|199
1722325200000|2024-07-30 07:40:00|138245|138045|138295|138095|138320|138150|138210|138045|188
1722325500000|2024-07-30 07:45:00|138294|138094|138285|138085|138319|138150|138200|138055|172
1722325800000|2024-07-30 07:50:00|138288|138088|138307|138107|138360|138160|138260|138040|138
1722326100000|2024-07-30 07:55:00|138309|138109|138328.5|138128.5|138343|138180|138260|138085|122
1722326400000|2024-07-30 08:00:00|138339|138139|138310.5|138110.5|138339|138170|138260|138095|186
1722326700000|2024-07-30 08:05:00|138311|138111|138305|138105|138318|138160|138240|138075|177
1722327000000|2024-07-30 08:10:00|138295|138095|138300|138100|138309|138150|138245|138045|186
1722327300000|2024-07-30 08:15:00|138293|138093|138287|138087|138331|138131|138275|138060|196
1722327600000|2024-07-30 08:20:00|138290|138090|138225|138025|138297|138146|138195|137995|203
1722327900000|2024-07-30 08:25:00|138200|138000|138185|137985|138265|138065|138160|137970|284
1722328200000|2024-07-30 08:30:00|138200|138000|138208|138008|138265|138065|138160|137980|222
1722328500000|2024-07-30 08:35:00|138209|138009|138201|138001|138255|138055|138150|137980|239
1722328800000|2024-07-30 08:40:00|138200|138000|138201|138001|138265|138065|138185|137985|190
1722329100000|2024-07-30 08:45:00|138209|138009|138214|138014|138265|138065|138185|137985|179
1722329400000|2024-07-30 08:50:00|138215|138015|138276|138076|138276|138076|138195|137995|272
1722329700000|2024-07-30 08:55:00|138261.5|138061.5|138283|138083|138305|138105|138255|138055|183
1722330000000|2024-07-30 09:00:00|138301|138101|138281|138081|138301|138130|138230|138065|140
1722330300000|2024-07-30 09:05:00|138281.5|138081.5|138257|138057|138285|138120|138220|138055|163
1722330600000|2024-07-30 09:10:00|138261.5|138061.5|138266|138066|138275|138075|138245|138045|106
1722330900000|2024-07-30 09:15:00|138273|138073|138275|138075|138285|138120|138210|138050|150
1722331200000|2024-07-30 09:20:00|138260|138060|138271|138071|138285|138122|138210|138060|186
1722331500000|2024-07-30 09:25:00|138270|138070|138268|138068|138278|138120|138215|138063|180
1722331800000|2024-07-30 09:30:00|138265|138065|138278|138078|138285|138130|138216.5|138065|160
1722332100000|2024-07-30 09:35:00|138281|138081|138288|138088|138290|138130|138230|138074|70
1722332400000|2024-07-30 09:40:00|138287|138087|138285|138085|138295|138137|138230|138050|66
1722332700000|2024-07-30 09:45:00|138284.5|138084.5|138270|138070|138295|138124|138210|138050|198
1722333000000|2024-07-30 09:50:00|138267|138067|138272.5|138072.5|138285|138126|138220|138062|202
1722333300000|2024-07-30 09:55:00|138273|138073|138266|138066|138276|138122.5|138220|138061|121
1722333600000|2024-07-30 10:00:00|138267|138067|138264|138064|138285|138125|138217|138062|96
1722333900000|2024-07-30 10:05:00|138267|138067|138258|138058|138330|138110|138210|138010|87
1722334200000|2024-07-30 10:10:00|138270.5|138070.5|138271|138071|138285|138125|138210|138057|143
1722334500000|2024-07-30 10:15:00|138263|138063|138281|138081|138290|138129.5|138217.5|138063|86
1722334800000|2024-07-30 10:20:00|138286|138086|138284|138084|138305|138130|138230|138073|63
1722335100000|2024-07-30 10:25:00|138295|138095|138278|138078|138350|138135|138230|138030|58
1722335400000|2024-07-30 10:30:00|138281|138081|138263|138063|138290|138130|138230|138063|64
1722335700000|2024-07-30 10:35:00|138265|138065|138269|138069|138285|138085|138263|138063|33
1722336000000|2024-07-30 10:40:00|138268|138068|138267|138067|138285|138115|138215|138060|53
1722336300000|2024-07-30 10:45:00|138265|138065|138268|138068|138275|138120|138220|138065|41
1722336600000|2024-07-30 10:50:00|138272|138072|138275|138075|138285|138120|138210|138059|67
1722336900000|2024-07-30 10:55:00|138268|138068|138274|138074|138285|138085|138261|138061|64
1722337200000|2024-07-30 11:00:00|138276|138076|138271|138071|138295|138130|138225|138062|74
1722337500000|2024-07-30 11:05:00|138274|138074|138274|138074|138295|138130|138223.5|138069|66
1722337800000|2024-07-30 11:10:00|138273|138073|138215|138115|138340|138130|138215|138020|65
1722338100000|2024-07-30 11:15:00|138225|138125|138269|138069|138285|138125|138215|138062|47
1722338400000|2024-07-30 11:20:00|138267|138067|138264|138064|138275|138120|138215|138061|87
1722338700000|2024-07-30 11:25:00|138265|138065|138272|138072|138285|138130|138215|138061|56
1722339000000|2024-07-30 11:30:00|138276|138076|138275|138075|138340|138130|138230|138030|34
1722339300000|2024-07-30 11:35:00|138276|138076|138275|138075|138282|138130|138225|138072|41
1722339600000|2024-07-30 11:40:00|138277|138077|138273|138073|138305|138130|138222.5|138070|59
1722339900000|2024-07-30 11:45:00|138274|138074|138230|138130|138295|138130|138230|138070|59
1722340200000|2024-07-30 11:50:00|138275|138075|138274|138074|138285|138130|138225|138068|57
1722340500000|2024-07-30 11:55:00|138270|138070|138284|138084|138295|138145|138235|138069|58
1722340800000|2024-07-30 12:00:00|138235|138135|138282|138082|138305|138150|138235|138080|62
1722341100000|2024-07-30 12:05:00|138281|138081|138300|138100|138300|138140|138235|138079|41
1722341400000|2024-07-30 12:10:00|138235|138135|138295|138095|138305|138150|138230.5|138080|49
1722341700000|2024-07-30 12:15:00|138288|138088|138293|138093|138350|138150|138245|138040|50
1722342000000|2024-07-30 12:20:00|138292|138092|138307|138107|138315|138160|138240|138080|63
1722342300000|2024-07-30 12:25:00|138304|138104|138300|138100|138305|138160|138245|138097|44
1722342600000|2024-07-30 12:30:00|138299|138099|138310|138110|138325|138165|138250|138075|70
1722342900000|2024-07-30 12:35:00|138313|138113|138331|138131|138335|138185|138265|138107|75
1722343200000|2024-07-30 12:40:00|138329|138129|138276|138176|138345|138180|138265|138110|82
1722343500000|2024-07-30 12:45:00|138265|138165|138324|138124|138328|138178|138265|138119|102
1722343800000|2024-07-30 12:50:00|138317|138117|138316|138116|138325|138174|138264|138107|101
1722344100000|2024-07-30 12:55:00|138266.5|138166.5|138333|138133|138335|138185|138265|138114|160
1722344400000|2024-07-30 13:00:00|138327|138127|138265|138165|138345|138185|138260|138107|174
1722344700000|2024-07-30 13:05:00|138315|138115|138318|138118|138345|138180|138263|138107|190
1722345000000|2024-07-30 13:10:00|138318.5|138118.5|138318|138118|138327|138175|138264.5|138107|180
1722345300000|2024-07-30 13:15:00|138319|138119|138300|138080|138322.5|138172.5|138235|138080|174
1722345600000|2024-07-30 13:20:00|138286|138086|138290|138090|138300|138145|138235|138075|182
1722345900000|2024-07-30 13:25:00|138292.5|138092.5|138297|138097|138305|138145|138235|138084|121
1722346200000|2024-07-30 13:30:00|138294.5|138094.5|138306|138106|138325|138170|138250|138090|185
1722346500000|2024-07-30 13:35:00|138312.5|138112.5|138313|138113|138325|138175|138260|138108|148
1722346800000|2024-07-30 13:40:00|138312|138112|138324|138124|138380|138175|138265|138070|81
1722347100000|2024-07-30 13:45:00|138326|138126|138320|138120|138327|138170|138260|138100|136
1722347400000|2024-07-30 13:50:00|138311|138111|138319|138119|138338|138170|138270|138111|123
1722347700000|2024-07-30 13:55:00|138319.5|138119.5|138320|138110|138334|138134|138312|138110|68
1722348000000|2024-07-30 14:00:00|138315|138115|138365|138165|138370|138213.5|138293.5|138080|131
1722348300000|2024-07-30 14:05:00|138356|138156|138350|138150|138375|138210.5|138276.5|138120|111
1722348600000|2024-07-30 14:10:00|138353|138153|138340|138140|138375|138205|138289.5|138135|79
1722348900000|2024-07-30 14:15:00|138344|138144|138334|138134|138355|138190|138281.5|138128|87
1722349200000|2024-07-30 14:20:00|138332|138132|138280|138180|138345|138190.5|138280|138125|69
1722349500000|2024-07-30 14:25:00|138283.5|138183.5|138336|138136|138359|138190.5|138280|138124|81
1722349800000|2024-07-30 14:30:00|138340|138140|138334|138134|138355|138210|138295|138134|71
1722350100000|2024-07-30 14:35:00|138335|138135|138290|138190|138345|138190|138260.5|138122|87
1722350400000|2024-07-30 14:40:00|138285|138185|138344|138144|138355|138195|138270.5|138128|96
1722350700000|2024-07-30 14:45:00|138345|138145|138343|138143|138350|138200|138276.5|138135|94
1722351000000|2024-07-30 14:50:00|138340|138140|138337|138137|138355|138195|138276.5|138133|85
1722351300000|2024-07-30 14:55:00|138338|138138|138337|138137|138355|138190.5|138280|138131|68
1722351600000|2024-07-30 15:00:00|138334|138134|138280|138180|138340|138195|138280|138133|28
1722351900000|2024-07-30 15:05:00|138275|138175|138319|138119|138345|138180|138255|138112|69
1722352200000|2024-07-30 15:10:00|138322|138122|138280|138180|138325|138180|138270|138119|18
1722352500000|2024-07-30 15:15:00|138322|138122|138319|138119|138326|138180|138260|138111|61
1722352800000|2024-07-30 15:20:00|138315|138115|138333|138133|138345|138180|138260|138111|49
1722353100000|2024-07-30 15:25:00|138332|138132|138340|138140|138365|138200|138285|138132|42
1722353400000|2024-07-30 15:30:00|138344|138144|138290|138190|138390|138200|138290|138133|38
1722353700000|2024-07-30 15:35:00|138346|138146|138353|138153|138400|138210|138300|138090|29
1722354000000|2024-07-30 15:40:00|138351|138151|138365|138165|138365|138210|138300|138150|7
1722354300000|2024-07-30 15:45:00|138355|138155|138300|138200|138375|138220|138300|138145|36
1722354600000|2024-07-30 15:50:00|138349|138149|138342|138142|138355|138200|138290|138132|32
1722354900000|2024-07-30 15:55:00|138340|138140|138300|138200|138365|138205|138300|138140|22
1722355200000|2024-07-30 16:00:00|138345|138145|138340|138140|138410|138210|138290|138090|52
1722355500000|2024-07-30 16:05:00|138339|138139|138333|138133|138355|138200|138290|138133|39
1722355800000|2024-07-30 16:10:00|138332|138132|138338|138138|138350|138200|138280|138125|57
1722356100000|2024-07-30 16:15:00|138347|138147|138300|138200|138365|138210|138300|138145|29
1722356400000|2024-07-30 16:20:00|138350|138150|138336|138136|138355|138195|138270|138125|22
1722356700000|2024-07-30 16:25:00|138270|138170|138282|138082|138390|138170|138220|138075|96
1722357000000|2024-07-30 16:30:00|138287|138087|138266|138066|138295|138140|138200|138020|69
1722357300000|2024-07-30 16:35:00|138262|138062|138253|138053|138285|138110|138210|138053|33
1722357600000|2024-07-30 16:40:00|138257|138057|138230|138030|138275|138090|138190|138015|63
1722357900000|2024-07-30 16:45:00|138244|138044|138243|138043|138275|138090|138190|138015|44
1722358200000|2024-07-30 16:50:00|138245|138045|138257|138057|138275|138120|138200|138042|50
1722358500000|2024-07-30 16:55:00|138259|138059|138295|138095|138310|138120|138205|138055|69
1722358800000|2024-07-30 17:00:00|138305|138105|138265|138165|138335|138175|138265|138105|9
1722359100000|2024-07-30 17:05:00|138270|138170|138300|138200|138400|138200|138270|138090|16
1722359400000|2024-07-30 17:10:00|138295|138195|138295|138195|138305|138205|138295|138195|5
1722359700000|2024-07-30 17:15:00|138300|138200|138290|138190|138365|138200|138285|138125|15
1722360000000|2024-07-30 17:20:00|138285|138185|138245|138045|138360|138185|138225|138025|25
1722360300000|2024-07-30 17:25:00|138235|138035|138270|138070|138275|138075|138235|138035|19
1722360600000|2024-07-30 17:30:00|138265|138065|138275|138075|138275|138075|138265|138065|4
1722360900000|2024-07-30 17:35:00|138265|138065|138270|138070|138285|138085|138255|138055|8
1722361200000|2024-07-30 17:40:00|138275|138075|138275|138075|138285|138085|138275|138075|4
1722361500000|2024-07-30 17:45:00|138290|138090|138285|138085|138290|138090|138285|138085|4
1722361800000|2024-07-30 17:50:00|138280|138080|138285|138085|138285|138085|138280|138080|4
1722362100000|2024-07-30 17:55:00|138280|138080|138280|138080|138285|138085|138280|138080|3
1722362400000|2024-07-30 18:00:00|138285|138085|138275|138075|138285|138085|138275|138075|4
1722362700000|2024-07-30 18:05:00|138280|138080|138265|138065|138280|138080|138265|138065|7
1722363000000|2024-07-30 18:10:00|138260|138060|138265|138065|138265|138065|138260|138060|2
1722363300000|2024-07-30 18:15:00|138310|137990|138265|138065|138310|138075|138265|137990|6
1722363600000|2024-07-30 18:20:00|138270|138070|138250|138050|138275|138075|138250|138050|11
1722363900000|2024-07-30 18:25:00|138255|138055|138255|138055|138260|138060|138255|138055|5
1722364200000|2024-07-30 18:30:00|138250|138050|138255|138055|138260|138060|138250|138050|4
1722364500000|2024-07-30 18:35:00|138260|138060|138260|138060|138260|138060|138260|138060|1
1722365100000|2024-07-30 18:45:00|138255|138055|138275|138075|138275|138075|138255|138055|5
1722365700000|2024-07-30 18:55:00|138270|138070|138270|138070|138275|138075|138270|138070|3
1722366000000|2024-07-30 19:00:00|138285|138085|138325|138125|138390|138130|138265|138065|13
1722366300000|2024-07-30 19:05:00|138335|138135|138345|138145|138345|138145|138325|138125|14
1722366600000|2024-07-30 19:10:00|138330|138130|138335|138135|138335|138135|138325|138125|17
1722366900000|2024-07-30 19:15:00|138325|138125|138315|138115|138335|138135|138315|138115|5
1722367200000|2024-07-30 19:20:00|138335|138135|138335|138135|138335|138135|138335|138135|1
1722367500000|2024-07-30 19:25:00|138380|138060|138325|138125|138380|138135|138305|138060|10
1722367800000|2024-07-30 19:30:00|138315|138115|138325|138125|138325|138125|138300|138100|5
1722368700000|2024-07-30 19:45:00|138320|138090|138245|138045|138325|138125|138215|138015|15
1722369000000|2024-07-30 19:50:00|138255|138055|138200|138000|138270|138065|138200|137950|20
1722369300000|2024-07-30 19:55:00|138210|138010|138230|138030|138235|138035|138210|138010|7
1722384000000|2024-07-31 00:00:00|138248|138048|138195|137995|138315|138125|138145|137974|135
1722384300000|2024-07-31 00:05:00|138181|137981|138260|138060|138265|138115|138155|137977|241
1722384600000|2024-07-31 00:10:00|138257.5|138057.5|138234|138034|138285|138145|138185|138014|216
1722384900000|2024-07-31 00:15:00|138228|138028|138185|137985|138245|138085|138115|137945|266
1722385200000|2024-07-31 00:20:00|138161|137961|138094|137894|138180.5|138015|138045|137855|303
1722385500000|2024-07-31 00:25:00|138111|137911|138073|137873|138115|137965|138025|137850|251
1722385800000|2024-07-31 00:30:00|138080|137880|138015|137815|138093|137935|137975|137793|307
1722386100000|2024-07-31 00:35:00|138034|137834|138022|137822|138045|137895|137945|137773|291
1722386400000|2024-07-31 00:40:00|138021.5|137821.5|138025|137825|138050|137915|137962|137786|279
1722386700000|2024-07-31 00:45:00|138003|137803|137955|137755|138035|137875|137885|137710|259
1722387000000|2024-07-31 00:50:00|137936.5|137736.5|137955|137755|137965|137815|137865|137677|290
1722387300000|2024-07-31 00:55:00|137965|137765|137987|137787|138015|137855|137915|137740|211
1722387600000|2024-07-31 01:00:00|137973|137773|137929|137729|138005|137855|137905|137729|240
1722387900000|2024-07-31 01:05:00|137975|137775|137889|137689|137975|137825|137835|137662|292
1722388200000|2024-07-31 01:10:00|137888.5|137688.5|137877|137677|137895|137745|137815|137635|218
1722388500000|2024-07-31 01:15:00|137895|137695|137965|137765|137975|137815|137855|137671|230
1722388800000|2024-07-31 01:20:00|137952|137752|137899|137699|137975|137825|137875|137694|241
1722389100000|2024-07-31 01:25:00|137923.5|137723.5|137904|137704|137925|137775|137855|137667|221
1722389400000|2024-07-31 01:30:00|137925|137725|137933|137733|137975|137825|137885|137719|238
1722389700000|2024-07-31 01:35:00|137943|137743|137890|137690|137955|137795|137825|137660|287
1722390000000|2024-07-31 01:40:00|137893|137693|137875|137675|137895.5|137745|137795|137621|265
1722390300000|2024-07-31 01:45:00|137866|137666|137767|137667|137885|137735|137767|137582|266
1722390600000|2024-07-31 01:50:00|137755|137655|137910|137710|137935|137785|137755|137587|290
1722390900000|2024-07-31 01:55:00|137860|137760|137896|137696|137925|137785|137837|137661|301
1722391200000|2024-07-31 02:00:00|137886|137686|137901|137701|137915|137765|137835|137667|280
1722391500000|2024-07-31 02:05:00|137882|137682|137894.5|137694.5|137935|137776|137838.5|137672|257
1722391800000|2024-07-31 02:10:00|137845|137745|137935|137735|137960.5|137825|137825|137658|328
1722392100000|2024-07-31 02:15:00|137921|137721|137880|137680|137935|137775|137825|137653|319
1722392400000|2024-07-31 02:20:00|137899.5|137699.5|137912|137712|137925|137785|137845|137670|215
1722392700000|2024-07-31 02:25:00|137919|137719|137901|137701|137966.5|137815|137865|137691|238
1722393000000|2024-07-31 02:30:00|137865|137765|137960|137760|137977|137825|137855|137687|280
1722393300000|2024-07-31 02:35:00|137975.5|137775.5|137944|137744|138023|137875|137905|137735|292
1722393600000|2024-07-31 02:40:00|137936|137736|137918.5|137718.5|137975|137795|137865|137695|313
1722393900000|2024-07-31 02:45:00|137919|137719|137871|137671|137945|137795|137825|137649|273
1722394200000|2024-07-31 02:50:00|137886|137686|137877|137677|137905|137745|137825|137650|350
1722394500000|2024-07-31 02:55:00|137876|137676|137908|137708|137923|137755|137825|137658|292
1722394800000|2024-07-31 03:00:00|137910|137710|137906|137706|137935|137785|137855|137683|308
1722395100000|2024-07-31 03:05:00|137916|137716|137955|137755|137965|137805|137875|137700|285
1722395400000|2024-07-31 03:10:00|137953.5|137753.5|137904|137704|137953.5|137805|137855|137663|350
1722395700000|2024-07-31 03:15:00|137896|137696|137924|137724|137927|137755|137845|137672|312
1722396000000|2024-07-31 03:20:00|137925|137725|137906.5|137706.5|137970|137825|137875|137690|328
1722396300000|2024-07-31 03:25:00|137907|137707|137872.5|137672.5|137933|137785|137825|137655|329
1722396600000|2024-07-31 03:30:00|137872|137672|137879|137679|137895|137735|137805|137635|346
1722396900000|2024-07-31 03:35:00|137877|137677|137866|137666|137906|137755|137815|137646|343
1722397200000|2024-07-31 03:40:00|137854|137654|137846|137666|137885|137725|137805|137638|410
1722397500000|2024-07-31 03:45:00|137805|137705|137839.5|137639.5|137864.5|137715|137745|137571|343
1722397800000|2024-07-31 03:50:00|137829|137650|137836|137636|137899|137699|137765|137600|376
1722398100000|2024-07-31 03:55:00|137842|137642|137954|137754|137981|137825|137645|137466|359
1722398400000|2024-07-31 04:00:00|137975|137775|137899|137699|138037|137885|137865|137695|353
1722398700000|2024-07-31 04:05:00|137905|137705|137946|137746|137975|137825|137865|137665|360
1722399000000|2024-07-31 04:10:00|137952|137752|137946|137746|137985|137835|137895|137720|321
1722399300000|2024-07-31 04:15:00|137939|137739|137871|137671|138011|137811|137825|137648|369
1722399600000|2024-07-31 04:20:00|137815|137715|137773|137573|137905|137755|137695|137517|385
1722399900000|2024-07-31 04:25:00|137787|137587|137842.5|137642.5|137846|137695|137735|137564|332
1722400200000|2024-07-31 04:30:00|137833|137633|137823|137623|137870|137725|137775|137604|321
1722400500000|2024-07-31 04:35:00|137835|137635|137768|137568|137835|137655|137725|137553|321
1722400800000|2024-07-31 04:40:00|137743|137543|137745|137545|137797|137645|137695|137523|325
1722401100000|2024-07-31 04:45:00|137741.5|137541.5|137747|137547|137755|137595|137675|137506|322
1722401400000|2024-07-31 04:50:00|137736|137536|137705|137505|137782|137645|137665|137488|288
1722401700000|2024-07-31 04:55:00|137708|137508|137673|137473|137736|137575|137600|137400|319
1722402000000|2024-07-31 05:00:00|137666|137466|137670|137470|137707|137555|137605|137430|287
1722402300000|2024-07-31 05:05:00|137661|137461|137605|137405|137685|137535|137555|137384|367
1722402600000|2024-07-31 05:10:00|137605.5|137405.5|137594|137394|137630|137475|137535|137370|306
1722402900000|2024-07-31 05:15:00|137595|137395|137620|137420|137645|137495|137555|137379|243
1722403200000|2024-07-31 05:20:00|137607|137407|137642|137442|138100|137750|137565|137396|304
1722403500000|2024-07-31 05:25:00|137628|137428|137626|137426|137659|137515|137555|137385|304
1722403800000|2024-07-31 05:30:00|137632|137432|137695|137495|137745|137585|137585|137432|280
1722404100000|2024-07-31 05:35:00|137699|137499|137749|137549|137769|137615|137685|137499|269
1722404400000|2024-07-31 05:40:00|137734|137534|137712.5|137512.5|137748|137605|137665|137494|265
1722404700000|2024-07-31 05:45:00|137709|137509|137749|137549|137756|137605|137675|137503|301
1722405000000|2024-07-31 05:50:00|137743|137543|137696|137496|137761|137615|137645|137472|305
1722405300000|2024-07-31 05:55:00|137680|137480|137670.5|137470.5|137698|137545|137625|137440|307
1722405600000|2024-07-31 06:00:00|137658|137458|137685|137485|137700|137555|137615|137440|298
1722405900000|2024-07-31 06:05:00|137682|137482|137677|137477|137707|137555|137635|137458|310
1722406200000|2024-07-31 06:10:00|137692.5|137492.5|137595.5|137395.5|137695|137535|137525|137353|359
1722406500000|2024-07-31 06:15:00|137591|137391|137589|137389|137637|137475|137545|137374|285
1722406800000|2024-07-31 06:20:00|137603|137403|137605|137405|137615|137485|137515|137344|329
1722407100000|2024-07-31 06:25:00|137590|137390|137494|137294|137615|137455|137455|137275|330
1722407400000|2024-07-31 06:30:00|137488|137288|137537.5|137337.5|137565|137405|137435|137262|303
1722407700000|2024-07-31 06:35:00|137537|137337|137555|137355|137579|137435|137485|137290|257
1722408000000|2024-07-31 06:40:00|137547.5|137347.5|137588|137388|137605|137465|137505|137345|158
1722408300000|2024-07-31 06:45:00|137586|137386|137575|137375|137605|137455|137519|137361|155
1722408600000|2024-07-31 06:50:00|137557|137357|137495|137295|137575|137425|137445|137282|195
1722408900000|2024-07-31 06:55:00|137505|137305|137439|137239|137505|137356|137387|137230|260
1722409200000|2024-07-31 07:00:00|137432|137232|137481.5|137281.5|137500|137341|137375|137221|268
1722409500000|2024-07-31 07:05:00|137432|137332|137508|137308|137550|137380|137415|137275|309
1722409800000|2024-07-31 07:10:00|137465|137365|137492|137292|137525|137365.5|137410|137266|330
1722410100000|2024-07-31 07:15:00|137495|137295|137449|137349|137515|137360|137403|137264|305
1722410400000|2024-07-31 07:20:00|137499|137299|137405|137205|137505|137355|137350|137205|310
1722410700000|2024-07-31 07:25:00|137355|137255|137429|137229|137470|137311|137340|137197.5|303
1722411000000|2024-07-31 07:30:00|137382|137282|137407|137307|137485|137315|137382|137225|240
1722411300000|2024-07-31 07:35:00|137456.5|137256.5|137447|137247|137490|137331|137390|137243|326
1722411600000|2024-07-31 07:40:00|137397|137297|137417.5|137217.5|137455|137297|137350|137211|239
1722411900000|2024-07-31 07:45:00|137412|137212|137330|137130|137435|137266|137275|137110|287
1722412200000|2024-07-31 07:50:00|137329|137129|137220|137020|137380|137205|137165|137010|242
1722412500000|2024-07-31 07:55:00|137170|137070|137253.5|137053.5|137280|137070|137120|136965|230
1722412800000|2024-07-31 08:00:00|137257|137057|137318|137118|137360|137205|137204|137025|238
1722413100000|2024-07-31 08:05:00|137325|137125|137249|137049|137325|137175|137162|137015|209
1722413400000|2024-07-31 08:10:00|137244|137044|137286.5|137086.5|137320|137135|137130|136930|213
1722413700000|2024-07-31 08:15:00|137170|136970|137356|137156|137440|137221|137110|136910|213
1722414000000|2024-07-31 08:20:00|137352|137152|137337|137237|137440|137239|137275|137120|249
1722414300000|2024-07-31 08:25:00|137380|137180|137426.5|137226.5|137430|137283|137332|137172|185
1722414600000|2024-07-31 08:30:00|137429|137229|137470|137270|137570|137354|137398|137228|213
1722414900000|2024-07-31 08:35:00|137470.5|137270.5|137400|137200|137495|137318|137328|137160|182
1722415200000|2024-07-31 08:40:00|137394|137194|137374.5|137174.5|137445|137245|137216|137097|250
1722415500000|2024-07-31 08:45:00|137366|137166|137464|137264|137475|137315|137325|137125|262
1722415800000|2024-07-31 08:50:00|137466.5|137266.5|137383|137183|137495|137327|137324|137180|233
1722416100000|2024-07-31 08:55:00|137389|137189|137378|137178|137425|137238|137307|137145|229
1722416400000|2024-07-31 09:00:00|137377|137177|137377.5|137177.5|137385|137234|137325|137154|156
1722416700000|2024-07-31 09:05:00|137378.5|137178.5|137356.5|137156.5|137385|137230|137306|137147|195
1722417000000|2024-07-31 09:10:00|137357|137157|137316|137116|137365|137208|137268|137093|167
1722417300000|2024-07-31 09:15:00|137319|137119|137315|137115|137340|137177|137265|137095|124
1722417600000|2024-07-31 09:20:00|137320|137120|137268|137068|137325|137172|137209|137055|232
1722417900000|2024-07-31 09:25:00|137265|137065|137177|136977|137285|137095|137130|136965|218
1722418200000|2024-07-31 09:30:00|137179|136979|137189|136989|137205|137040.5|137132.5|136970|160
1722418500000|2024-07-31 09:35:00|137187|136987|137193|136993|137200|137045.5|137141.5|136980|120
1722418800000|2024-07-31 09:40:00|137210|137010|137205.5|137005.5|137400|137200|137143.5|136990|248
1722419100000|2024-07-31 09:45:00|137198|136998|137193|136993|137220|137049.5|137139.5|136983|142
1722419400000|2024-07-31 09:50:00|137191|136991|137155|136955|137200|137041.5|137097.5|136935|186
1722419700000|2024-07-31 09:55:00|137154.5|136954.5|137144.5|136944.5|137154.5|137007.5|137011|136800|251
1722420000000|2024-07-31 10:00:00|137145|136945|137125|136925|137200|137000|137084.5|136905|189
1722420300000|2024-07-31 10:05:00|137123|136923|137064|136864|137200|137000|137047|136840|179
1722420600000|2024-07-31 10:10:00|137066|136866|137095|136895|137095|136895|137062|136862|151
1722420900000|2024-07-31 10:15:00|137083|136883|137106|136906|137108|136908|137083|136883|115
1722421200000|2024-07-31 10:20:00|137105.5|136905.5|137108|136908|137115|136915|137095|136895|96
1722421500000|2024-07-31 10:25:00|137115|136915|137108|136908|137116|136916|137095|136895|161
1722421800000|2024-07-31 10:30:00|137115|136915|137103|136903|137135|136935|137082|136882|164
1722422100000|2024-07-31 10:35:00|137099|136899|137100|136900|137150|136950|137084|136884|139
1722422400000|2024-07-31 10:40:00|137095|136895|137083|136883|137107|136907|137075|136875|91
1722422700000|2024-07-31 10:45:00|137080|136880|137100|136900|137100|136900|137073|136873|137
1722423000000|2024-07-31 10:50:00|137094|136894|137101|136901|137130|136917|137093|136880|174
1722423300000|2024-07-31 10:55:00|137101.5|136901.5|137096|136896|137110|136951.5|137048.5|136890|155
1722423600000|2024-07-31 11:00:00|137095|136895|137088|136888|137105|136905|137075|136875|141
1722423900000|2024-07-31 11:05:00|137091|136891|137099|136899|137107|136907|137084|136884|124
1722424200000|2024-07-31 11:10:00|137100|136900|137097.5|136897.5|137150|136906|137084|136840|103
1722424500000|2024-07-31 11:15:00|137091|136891|137099|136899|137105|136905|137085|136885|150
1722424800000|2024-07-31 11:20:00|137101|136901|137088|136888|137102|136902|137065|136865|136
1722425100000|2024-07-31 11:25:00|137089|136889|137083|136883|137105|136905|137060|136860|187
1722425400000|2024-07-31 11:30:00|137088|136888|137093.5|136893.5|137098|136898|137060|136860|128
1722425700000|2024-07-31 11:35:00|137091.5|136891.5|137060|136860|137095.5|136895.5|137048|136848|125
1722426000000|2024-07-31 11:40:00|137069|136869|137076|136876|137095|136895|137058|136858|93
1722426300000|2024-07-31 11:45:00|137081.5|136881.5|137079|136879|137095|136895|137072|136872|55
1722426600000|2024-07-31 11:50:00|137078|136878|137084|136884|137087.5|136887.5|137075|136875|75
1722426900000|2024-07-31 11:55:00|137086|136886|137064|136864|137100|136940|137040|136864|104
1722427200000|2024-07-31 12:00:00|137066|136866|137070|136870|137090|136930|137030|136850|95
1722427500000|2024-07-31 12:05:00|137068|136868|137071|136871|137075|136875|137060|136860|45
1722427800000|2024-07-31 12:10:00|137072|136872|137085|136885|137090|136890|137059|136859|78
1722428100000|2024-07-31 12:15:00|137075|136875|137075|136875|137096|136896|137045|136840|101
1722428400000|2024-07-31 12:20:00|137047|136847|137065|136865|137075|136875|137045|136845|90
1722428700000|2024-07-31 12:25:00|137060|136860|137003|136803|137067|136909.5|136995|136803|100
1722429000000|2024-07-31 12:30:00|137015|136815|136914|136714|137025|136825|136855|136655|138
1722429300000|2024-07-31 12:35:00|136911|136711|136985|136785|136997|136797|136905|136705|129
1722429600000|2024-07-31 12:40:00|136980|136780|137010|136810|137035|136835|136975|136775|106
1722429900000|2024-07-31 12:45:00|137009|136809|137068|136868|137070|136870|137009|136809|98
1722430200000|2024-07-31 12:50:00|137058|136858|137127|136927|137129|136929|137040|136840|105
1722430500000|2024-07-31 12:55:00|137120|136920|137111|136911|137160|136960|137105|136905|109
1722430800000|2024-07-31 13:00:00|137100|136900|137126|136926|137140|136935|137053|136853|104
1722431100000|2024-07-31 13:05:00|137095|136895|137058|136858|137125|136925|137020|136825|108
1722431400000|2024-07-31 13:10:00|137061|136861|136983|136783|137068|136868|136965|136765|107
1722431700000|2024-07-31 13:15:00|136985|136785|136935|136735|137015|136815|136933|136733|117
1722432000000|2024-07-31 13:20:00|136937|136737|136925|136725|136955|136755|136902|136702|111
1722432300000|2024-07-31 13:25:00|136933|136733|136933|136733|136945|136745|136915|136715|99
1722432600000|2024-07-31 13:30:00|136930|136730|136908|136708|136931|136731|136900|136700|92
1722432900000|2024-07-31 13:35:00|136906|136706|136895|136695|136912|136712|136891|136691|69
1722433200000|2024-07-31 13:40:00|136896|136696|136915|136715|136916|136716|136884|136684|83
1722433500000|2024-07-31 13:45:00|136955|136755|136883|136683|136955|136755|136880|136680|100
1722433800000|2024-07-31 13:50:00|136882|136682|136845|136645|137025|136825|136800|136600|84
1722434100000|2024-07-31 13:55:00|136840|136640|136845|136645|136900|136700|136788|136588|99
1722434400000|2024-07-31 14:00:00|136839|136639|136833|136633|136845|136670.5|136743.5|136600|95
1722434700000|2024-07-31 14:05:00|136839|136639|136911|136711|136911|136711|136820|136620|118
1722435000000|2024-07-31 14:10:00|136905|136705|136869|136669|136929|136729|136855|136655|105
1722435300000|2024-07-31 14:15:00|136866|136666|136855|136655|136875|136675|136809|136609|114
1722435600000|2024-07-31 14:20:00|136851|136651|136887|136687|136900|136700|136800|136600|117
1722435900000|2024-07-31 14:25:00|136888|136688|136893|136693|136905|136760|136860|136676|116
1722436200000|2024-07-31 14:30:00|136895|136695|136886|136686|136907|136748.5|136839.5|136681|133
1722436500000|2024-07-31 14:35:00|136881|136681|136861|136661|136889|136738.5|136826.5|136661|129
1722436800000|2024-07-31 14:40:00|136862|136662|136936|136736|136950|136797|136820.5|136661|179
1722437100000|2024-07-31 14:45:00|136950|136750|136954|136754|137010|136882.5|136899.5|136728|180
1722437400000|2024-07-31 14:50:00|136935|136735|137009|136809|137016|136862.5|136929.5|136735|179
1722437700000|2024-07-31 14:55:00|137000|136800|136942|136742|137011|136868.5|136935|136741|185
1722438000000|2024-07-31 15:00:00|136970|136770|136912|136712|136995|136831.5|136877.5|136705|199
1722438300000|2024-07-31 15:05:00|136907|136707|136786|136586|136925|136766.5|136753.5|136586|203
1722438600000|2024-07-31 15:10:00|136800|136600|136800|136600|136865|136665|136747.5|136575|118
1722438900000|2024-07-31 15:15:00|136795|136595|136784|136584|136830|136663.5|136757.5|136575|103
1722439200000|2024-07-31 15:20:00|136783|136583|136775.5|136675.5|136840|136675.5|136761.5|136581|88
1722439500000|2024-07-31 15:25:00|136801|136601|136825|136625|136850|136671.5|136760.5|136581|83
1722439800000|2024-07-31 15:30:00|136822|136622|136800|136600|136840|136683.5|136752.5|136572|89
1722440100000|2024-07-31 15:35:00|136791|136591|136781|136581|136803|136662.5|136733.5|136571|100
1722440400000|2024-07-31 15:40:00|136780|136580|136754|136554|136800|136646.5|136680.5|136485|73
1722440700000|2024-07-31 15:45:00|136760|136560|136812|136612|136818|136656.5|136705.5|136544|57
1722441000000|2024-07-31 15:50:00|136818|136618|136812|136612|136825|136667.5|136758.5|136611|52
1722441300000|2024-07-31 15:55:00|136762.5|136662.5|136824|136624|136824|136662.5|136754.5|136600|47
1722441600000|2024-07-31 16:00:00|136800|136600|136772.5|136672.5|136845|136689.5|136760.5|136600|56
1722441900000|2024-07-31 16:05:00|136825|136625|136782.5|136682.5|136840|136682.5|136766.5|136624|61
1722442200000|2024-07-31 16:10:00|136840|136640|136845|136645|136855|136676.5|136765.5|136623|71
1722442500000|2024-07-31 16:15:00|136792.5|136692.5|136849|136649|136865|136706.5|136792.5|136645|48
1722442800000|2024-07-31 16:20:00|136850|136650|136856|136656|136880|136706.5|136799.5|136641|56
1722443100000|2024-07-31 16:25:00|136865|136665|136862|136662|136880|136715.5|136806.5|136648|47
1722443400000|2024-07-31 16:30:00|136866|136666|136943|136743|136965|136765|136819.5|136664|48
1722443700000|2024-07-31 16:35:00|136935|136735|136948|136748|136990|136824.5|136859.5|136720|82
1722444000000|2024-07-31 16:40:00|136965|136765|137003|136803|137080|136864.5|136883.5|136731|93
1722444300000|2024-07-31 16:45:00|136964.5|136864.5|136955|136755|137025|136882.5|136936.5|136750|69
1722444600000|2024-07-31 16:50:00|136952|136752|137000|136800|137000|136844.5|136936.5|136752|75
1722444900000|2024-07-31 16:55:00|136935.5|136835.5|137005|136805|137010|136851.5|136935.5|136752|76
1722445200000|2024-07-31 17:00:00|136962|136762|137010|136810|137020|136853.5|136949.5|136762|30
1722445500000|2024-07-31 17:05:00|137020|136820|137000|136800|137070|136862.5|136936.5|136750|22
1722445800000|2024-07-31 17:10:00|137005|136805|137000|136800|137005|136845.5|136933.5|136795|29
1722446100000|2024-07-31 17:15:00|136937.5|136837.5|137020|136820|137025|136864.5|136937.5|136795|21
1722446400000|2024-07-31 17:20:00|137025|136825|137035|136835|137040|136885.5|136960.5|136820|22
1722446700000|2024-07-31 17:25:00|137030|136830|137035|136835|137035|136880.5|136972.5|136825|21
1722447000000|2024-07-31 17:30:00|137030|136830|137015.5|136915.5|137075|136917.5|136973.5|136830|21
1722447300000|2024-07-31 17:35:00|137022.5|136922.5|137080|136880|137080|136922.5|137021.5|136880|3
1722447600000|2024-07-31 17:40:00|137024.5|136924.5|137220|137020|137235|137038.5|136875|136675|52
1722447900000|2024-07-31 17:45:00|137150|136950|137220|137020|137245|137045|137055|136855|53
1722448200000|2024-07-31 17:50:00|137215|137015|137145|136945|137230|137069.5|137030.5|136770|71
1722448500000|2024-07-31 17:55:00|137120|136870|137230|136870|137230|136993.5|137029.5|136805|45
1722448800000|2024-07-31 18:00:00|137068.5|136968.5|137320|136990|137335|137065|137062.5|136840|57
1722449100000|2024-07-31 18:05:00|137310|137052.5|137350|137040|137380|137109.5|137225|136980|55
1722449400000|2024-07-31 18:10:00|137300|137070|137275|137075|137370|137104.5|137265|137010|46
1722449700000|2024-07-31 18:15:00|137282.5|137082.5|137209.5|137009.5|137390|137120.5|137125|136925|35
1722450000000|2024-07-31 18:20:00|137203.5|137003.5|137290|136980|137300|137017.5|137115|136915|27
1722450300000|2024-07-31 18:25:00|137240|137010|137220|136890|137300|137050|137065|136865|30
1722450600000|2024-07-31 18:30:00|137230|136929.5|137090|136770|137250|136971.5|137026.5|136760|52
1722450900000|2024-07-31 18:35:00|137020.5|136820.5|137010|136780|137180|136925|136935|136735|57
1722451200000|2024-07-31 18:40:00|137040|136720|136845|136645|137150|136950|136759.5|136540|57
1722451500000|2024-07-31 18:45:00|136751.5|136651.5|136890|136660|137010|136783.5|136751.5|136570|46
1722451800000|2024-07-31 18:50:00|136880|136757.5|136890|136690|136945|136757.5|136809.5|136660|44
1722452100000|2024-07-31 18:55:00|136885|136685|136820|136620|136930|136746.5|136753.5|136600|46
1722452400000|2024-07-31 19:00:00|136815|136615|136715|136515|136820|136657.5|136678.5|136515|26
1722452700000|2024-07-31 19:05:00|136730|136520|136690|136480|136770|136573.5|136624.5|136460|35
1722453000000|2024-07-31 19:10:00|136725|136490|136596.5|136496.5|136740|136533.5|136596.5|136390|33
1722453300000|2024-07-31 19:15:00|136650|136450|136570.5|136470.5|136650|136494.5|136554.5|136405|30
1722453600000|2024-07-31 19:20:00|136625|136425|136575|136375|136730|136500|136526.5|136355|37
1722453900000|2024-07-31 19:25:00|136590|136380|136780|136490|136790|136518.5|136508.5|136355|60
1722454200000|2024-07-31 19:30:00|136750|136530|136775|136575|136780|136622.5|136669.5|136500|49
1722454500000|2024-07-31 19:35:00|136760|136540|136840|136530|136855|136636.5|136681.5|136480|39
1722454800000|2024-07-31 19:40:00|136800|136540|136790|136560|136850|136656.5|136677.5|136480|51
1722455100000|2024-07-31 19:45:00|136800|136550|136755|136555|136800|136575|136755|136550|12
1722455400000|2024-07-31 19:50:00|136765|136565|136780|136570|136800|136637.5|136725.5|136555|24
1722455700000|2024-07-31 19:55:00|136775|136575|136780|136580|136790|136627.5|136727.5|136570|13
1722470400000|2024-08-01 00:00:00|136656|136456|136585|136485|136775|136575|136525|136371|175
1722470700000|2024-08-01 00:05:00|136608|136408|136751.5|136551.5|136755|136615|136565|136390|270
1722471000000|2024-08-01 00:10:00|136723|136523|136727|136527|136785|136645|136685|136511|284
1722471300000|2024-08-01 00:15:00|136740.5|136540.5|136747|136547|136755|136605|136665|136484|290
1722471600000|2024-08-01 00:20:00|136682|136582|136747|136547|136780|136635|136676|136505|312
1722471900000|2024-08-01 00:25:00|136761.5|136561.5|136674|136474|136770|136605|136595|136430|318
1722472200000|2024-08-01 00:30:00|136673|136473|136715.5|136515.5|136720|136575|136625|136453|357
1722472500000|2024-08-01 00:35:00|136670|136570|136718|136518|136780|136625|136668.5|136502|378
1722472800000|2024-08-01 00:40:00|136688.5|136588.5|136716|136516|136780|136635|136674|136502|395
1722473100000|2024-08-01 00:45:00|136696|136496|136706|136506|136740|136585|136615|136438|404
1722473400000|2024-08-01 00:50:00|136718|136518|136724|136524|136770|136621|136675|136499|406
1722473700000|2024-08-01 00:55:00|136726|136526|136726|136526|136760|136614|136665|136489|426
1722474000000|2024-08-01 01:00:00|136738|136538|136706|136506|136760|136609|136645|136466|332
1722474300000|2024-08-01 01:05:00|136701|136501|136719|136519|136720|136575|136635|136448|354
1722474600000|2024-08-01 01:10:00|136715|136515|136684.5|136484.5|136760|136605|136640|136463|371
1722474900000|2024-08-01 01:15:00|136677|136477|136623|136423|136726|136585|136575|136402|381
1722475200000|2024-08-01 01:20:00|136612|136412|136626|136426|136660|136505|136539|136361|361
1722475500000|2024-08-01 01:25:00|136627|136427|136607|136407|136640|136495|136538|136364|350
1722475800000|2024-08-01 01:30:00|136608|136408|136492|136292|136609|136465|136422|136251|360
1722476100000|2024-08-01 01:35:00|136472|136272|136430|136230|136495|136319|136382|136208|363
1722476400000|2024-08-01 01:40:00|136423|136223|136484|136284|136490|136345|136364|136184|345
1722476700000|2024-08-01 01:45:00|136486|136286|136498|136298|136530|136385|136445|136267|338
1722477000000|2024-08-01 01:50:00|136513|136313|136564|136364|136590|136435|136461|136283|312
1722477300000|2024-08-01 01:55:00|136574|136374|136602|136402|136628|136475|136529|136333|344
1722477600000|2024-08-01 02:00:00|136612|136412|136644|136444|136660|136505|136560|136390|331
1722477900000|2024-08-01 02:05:00|136641|136441|136603|136403|136670|136519|136562|136387|331
1722478200000|2024-08-01 02:10:00|136588|136388|136619|136419|136640|136485|136543|136371|333
1722478500000|2024-08-01 02:15:00|136625|136425|136567|136367|136640|136485|136518|136347|371
1722478800000|2024-08-01 02:20:00|136556|136356|136483|136283|136570|136425|136435|136260|386
1722479100000|2024-08-01 02:25:00|136491|136291|136447|136247|136492|136338|136374|136199|349
1722479400000|2024-08-01 02:30:00|136429|136229|136484|136284|136490|136345|136389|136215|327
1722479700000|2024-08-01 02:35:00|136474|136274|136417|136217|136484|136335|136354|136180|362
1722480000000|2024-08-01 02:40:00|136377|136277|136465|136265|136490|136335|136377|136204|356
1722480300000|2024-08-01 02:45:00|136468|136268|136376|136176|136481|136337|136311|136138|382
1722480600000|2024-08-01 02:50:00|136379|136179|136344|136144|136390|136235|136293|136117|375
1722480900000|2024-08-01 02:55:00|136353|136153|136385|136185|136410|136265|136295|136123|362
1722481200000|2024-08-01 03:00:00|136392|136192|136435|136235|136470|136325|136345|136169|350
1722481500000|2024-08-01 03:05:00|136412|136212|136429|136229|136440|136295|136364|136196|349
1722481800000|2024-08-01 03:10:00|136422|136222|136339|136139|136426|136276|136283|136103|364
1722482100000|2024-08-01 03:15:00|136352|136152|136340|136140|136370|136225|136258|136099|351
1722482400000|2024-08-01 03:20:00|136337|136137|136291|136091|136340|136183|136245|136067|382
1722482700000|2024-08-01 03:25:00|136311|136111|136317|136117|136330|136185|136259|136084|346
1722483000000|2024-08-01 03:30:00|136269|136169|136260.5|136060.5|136330|136175|136225|136029|356
1722483300000|2024-08-01 03:35:00|136236|136036|136139|135939|136270|136095|136094|135923|398
1722483600000|2024-08-01 03:40:00|136153|135953|136186|135986|136210|136065|136093|135919|389
1722483900000|2024-08-01 03:45:00|136197|135997|136176|135976|136240|136085|136130|135958|354
1722484200000|2024-08-01 03:50:00|136175|135975|136154|135954|136190|136045|136112|135939|326
1722484500000|2024-08-01 03:55:00|136115|136015|136158.5|135958.5|136180|136034|136095|135923|314
1722484800000|2024-08-01 04:00:00|136124|136024|136168|135968|136190|136037|136105|135933|354
1722485100000|2024-08-01 04:05:00|136139|135939|136191|135991|136210|136063|136065|135894|338
1722485400000|2024-08-01 04:10:00|136201|136001|136186.5|135986.5|136232|136091|136135|135960|347
1722485700000|2024-08-01 04:15:00|136187|135987|136072|135872|136190|136045|136025|135861|316
1722486000000|2024-08-01 04:20:00|136079|135879|136106|135906|136160|136005|136041|135857|306
1722486300000|2024-08-01 04:25:00|136121|135921|136094|135894|136140|135985|136041|135871|280
1722486600000|2024-08-01 04:30:00|136044|135944|136106|135906|136159|135975|136043|135872|311
1722486900000|2024-08-01 04:35:00|136099|135899|136132|135932|136150|135995|136054|135885|290
1722487200000|2024-08-01 04:40:00|136077|135977|136138|135938|136160|136012|136075|135905|292
1722487500000|2024-08-01 04:45:00|136098|135998|136107|135907|136150|136005|136079|135903|299
1722487800000|2024-08-01 04:50:00|136126|135926|136187.5|135987.5|136190|136040|136084|135906|305
1722488100000|2024-08-01 04:55:00|136188|135988|136214|136014|136252|136094|136140|135963|360
1722488400000|2024-08-01 05:00:00|136231|136031|136166|135966|136231|136067|136115|135946|347
1722488700000|2024-08-01 05:05:00|136152|135952|136045|135845|136190|136035|136045|135845|367
1722489000000|2024-08-01 05:10:00|136111.5|135911.5|136094|135894|136112|135965|136043|135845|349
1722489300000|2024-08-01 05:15:00|136084|135884|136059|135859|136107|135958|136019|135840|345
1722489600000|2024-08-01 05:20:00|136063|135863|136017|135817|136500|136150|135974|135801|353
1722489900000|2024-08-01 05:25:00|136033|135833|136114|135914|136120|135969|135997|135823|376
1722490200000|2024-08-01 05:30:00|136098|135898|136113|135913|136161|136015|136050|135850|342
1722490500000|2024-08-01 05:35:00|136128|135928|136163|135963|136176|136035|136078|135906|330
1722490800000|2024-08-01 05:40:00|136149|135949|136204.5|136004.5|136210|136060|136135|135949|315
1722491100000|2024-08-01 05:45:00|136203|136003|136234.5|136034.5|136240|136095|136145|135970|317
1722491400000|2024-08-01 05:50:00|136210|136010|136186|135986|136240|136085|136135|135953|324
1722491700000|2024-08-01 05:55:00|136175|135975|136097|135897|136190|136035|136045|135875|332
1722492000000|2024-08-01 06:00:00|136108|135908|136085|135885|136132|135985|136015|135841|307
1722492300000|2024-08-01 06:05:00|136081|135881|136179|135979|136195|136045|136055|135867|302
1722492600000|2024-08-01 06:10:00|136171|135971|136190.5|135990.5|136212|136065|136125|135942|308
1722492900000|2024-08-01 06:15:00|136184|135984|136228|136028|136243|136095|136115|135940|301
1722493200000|2024-08-01 06:20:00|136221|136021|136231|136031|136240|136095|136185|136005|292
1722493500000|2024-08-01 06:25:00|136224|136024|136463|136263|136496|136335|136175|135975|314
1722493800000|2024-08-01 06:30:00|136472|136272|136516|136316|136516|136375|136435|136254|241
1722494100000|2024-08-01 06:35:00|136517|136317|136584|136384|136620|136475|136475|136275|262
1722494400000|2024-08-01 06:40:00|136582|136382|136515|136315|136610|136455|136470|136270|212
1722494700000|2024-08-01 06:45:00|136528.5|136328.5|136490|136290|136530|136375|136405|136258|167
1722495000000|2024-08-01 06:50:00|136505|136305|136503|136303|136520|136366|136445|136274|163
1722495300000|2024-08-01 06:55:00|136505|136305|136421|136221|136510|136355|136325|136203.5|275
1722495600000|2024-08-01 07:00:00|136366|136266|136449|136249|136455|136299|136320|136165|281
1722495900000|2024-08-01 07:05:00|136451|136251|136347|136247|136470|136325|136335|136187|321
1722496200000|2024-08-01 07:10:00|136397.5|136197.5|136363|136263|136426.5|136280|136345|136197|305
1722496500000|2024-08-01 07:15:00|136413|136213|136362.5|136162.5|136425|136281|136306|136159|304
1722496800000|2024-08-01 07:20:00|136357|136157|136437.5|136237.5|136455|136320|136310|136155|276
1722497100000|2024-08-01 07:25:00|136388|136288|136460|136260|136500|136353|136388|136230|252
1722497400000|2024-08-01 07:30:00|136405|136305|136441|136241|136452|136305|136360|136210|258
1722497700000|2024-08-01 07:35:00|136448|136248|136482|136382|136550|136390|136395.5|136240|270
1722498000000|2024-08-01 07:40:00|136529|136329|136457|136257|136575|136420|136420|136252|246
1722498300000|2024-08-01 07:45:00|136460|136260|136511|136311|136550|136366|136440|136240|222
1722498600000|2024-08-01 07:50:00|136501|136301|136471|136371|136535|136380|136455|136300|183
1722498900000|2024-08-01 07:55:00|136473|136373|136483|136283|136555|136392|136420|136270|234
1722499200000|2024-08-01 08:00:00|136480|136280|136479|136279|136505|136335|136423|136259|184
1722499500000|2024-08-01 08:05:00|136475|136275|136424.5|136224.5|136485|136325|136361|136200|221
1722499800000|2024-08-01 08:10:00|136425|136225|136487|136287|136500|136339|136410|136210|207
1722500100000|2024-08-01 08:15:00|136486|136286|136528|136328|136530|136376|136444|136282|190
1722500400000|2024-08-01 08:20:00|136529|136329|136543|136343|136554|136383|136479|136319|199
1722500700000|2024-08-01 08:25:00|136542|136342|136561.5|136361.5|136575|136415|136509|136320|195
1722501000000|2024-08-01 08:30:00|136562|136362|136573|136373|136640|136467|136526|136320|213
1722501300000|2024-08-01 08:35:00|136570|136370|136600|136400|136615|136415|136570|136370|165
1722501600000|2024-08-01 08:40:00|136603|136403|136595|136395|136610|136410|136579|136379|153
1722501900000|2024-08-01 08:45:00|136593|136393|136579|136379|136605|136405|136576|136376|152
1722502200000|2024-08-01 08:50:00|136581|136381|136593|136393|136600|136400|136570|136370|151
1722502500000|2024-08-01 08:55:00|136591|136391|136595.5|136395.5|136605|136405|136580|136380|94
1722502800000|2024-08-01 09:00:00|136595|136395|136540|136340|136610|136410|136540|136290|193
1722503100000|2024-08-01 09:05:00|136545|136345|136540|136340|136555|136355|136510|136310|150
1722503400000|2024-08-01 09:10:00|136528|136328|136499|136299|136545|136390|136490|136270|191
1722503700000|2024-08-01 09:15:00|136502.5|136302.5|136468|136268|136510|136360|136430|136254|215
1722504000000|2024-08-01 09:20:00|136470|136270|136484.5|136284.5|136500|136340|136440|136260|132
1722504300000|2024-08-01 09:25:00|136490|136290|136483|136283|136495|136350|136440|136276|211
1722504600000|2024-08-01 09:30:00|136479|136279|136499.5|136299.5|136550|136425.5|136450|136220|195
1722504900000|2024-08-01 09:35:00|136496|136296|136536|136336|136550|136350|136496|136296|181
1722505200000|2024-08-01 09:40:00|136539|136339|136545|136345|136556|136356|136534|136334|142
1722505500000|2024-08-01 09:45:00|136552|136352|136575.5|136375.5|136590|136385|136538|136338|163
1722505800000|2024-08-01 09:50:00|136570|136370|136572|136372|136640|136395|136560|136320|184
1722506100000|2024-08-01 09:55:00|136562|136362|136570|136370|136605|136405|136548|136348|124
1722506400000|2024-08-01 10:00:00|136578|136378|136576|136376|136595|136395|136565|136365|157
1722506700000|2024-08-01 10:05:00|136572|136372|136555|136355|136585|136430|136530|136350|107
1722507000000|2024-08-01 10:10:00|136554.5|136354.5|136556|136356|136560|136360|136545|136345|128
1722507300000|2024-08-01 10:15:00|136551|136351|136545|136345|136560|136360|136538|136338|94
1722507600000|2024-08-01 10:20:00|136544|136344|136545|136345|136565|136365|136543|136343|69
1722507900000|2024-08-01 10:25:00|136543|136343|136565|136365|136570|136410|136500|136338|97
1722508200000|2024-08-01 10:30:00|136562|136362|136557|136357|136575|136375|136551|136351|76
1722508500000|2024-08-01 10:35:00|136555|136355|136563|136363|136570|136420|136520|136347|129
1722508800000|2024-08-01 10:40:00|136549|136349|136546|136346|136570|136370|136539|136339|129
1722509100000|2024-08-01 10:45:00|136547|136347|136551|136351|136565|136365|136537|136337|113
1722509400000|2024-08-01 10:50:00|136539|136339|136558.5|136358.5|136570|136370|136536|136336|98
1722509700000|2024-08-01 10:55:00|136557|136357|136527.5|136327.5|136565|136410|136510|136311|214
1722510000000|2024-08-01 11:00:00|136526|136326|136520|136320|136535|136335|136499|136299|207
1722510300000|2024-08-01 11:05:00|136512|136312|136515|136315|136535|136335|136510|136310|194
1722510600000|2024-08-01 11:10:00|136511|136311|136517|136317|136535|136335|136507|136307|171
1722510900000|2024-08-01 11:15:00|136516|136316|136525|136325|136526|136326|136499|136299|150
1722511200000|2024-08-01 11:20:00|136508|136308|136490|136290|136525|136325|136470|136270|224
1722511500000|2024-08-01 11:25:00|136500|136300|136445|136245|136500|136300|136428|136228|203
1722511800000|2024-08-01 11:30:00|136447|136247|136476|136276|136480|136280|136445|136245|136
1722512100000|2024-08-01 11:35:00|136478|136278|136486|136286|136500|136300|136455|136255|179
1722512400000|2024-08-01 11:40:00|136485.5|136285.5|136481|136281|136500|136295|136466|136260|209
1722512700000|2024-08-01 11:45:00|136480|136280|136497|136297|136506|136306|136360|136160|216
1722513000000|2024-08-01 11:50:00|136487|136287|136460|136260|136497|136297|136450|136250|226
1722513300000|2024-08-01 11:55:00|136462.5|136262.5|136466|136266|136490|136290|136459.5|136259.5|198
1722513600000|2024-08-01 12:00:00|136465|136265|136478|136278|136492|136292|136457|136257|96
1722513900000|2024-08-01 12:05:00|136479|136279|136489|136289|136495|136295|136460|136260|76
1722514200000|2024-08-01 12:10:00|136491|136291|136505|136305|136517|136317|136482|136282|83
1722514500000|2024-08-01 12:15:00|136510|136310|136503|136303|136525|136325|136503|136303|78
1722514800000|2024-08-01 12:20:00|136507|136307|136460|136260|136520|136310|136455|136255|115
1722515100000|2024-08-01 12:25:00|136449|136249|136482|136282|136490|136320|136410|136245|103
1722515400000|2024-08-01 12:30:00|136468|136268|136360|136160|136555|136300|136330|136120|135
1722515700000|2024-08-01 12:35:00|136394|136194|136400|136200|136440|136240|136340|136140|129
1722516000000|2024-08-01 12:40:00|136410|136210|136396|136196|136420|136220|136360|136160|122
1722516300000|2024-08-01 12:45:00|136392|136192|136375|136175|136450|136250|136372|136172|105
1722516600000|2024-08-01 12:50:00|136381|136181|136386|136186|136405|136205|136374|136174|97
1722516900000|2024-08-01 12:55:00|136377|136177|136413|136213|136415|136215|136370|136170|107
1722517200000|2024-08-01 13:00:00|136418|136218|136405|136205|136435|136235|136380|136180|97
1722517500000|2024-08-01 13:05:00|136407|136207|136466|136266|136510|136310|136350|136150|138
1722517800000|2024-08-01 13:10:00|136465|136265|136530|136330|136550|136340|136450|136250|108
1722518100000|2024-08-01 13:15:00|136522|136322|136540|136340|136570|136370|136510|136310|104
1722518400000|2024-08-01 13:20:00|136532|136332|136516|136316|136550|136350|136513|136313|68
1722518700000|2024-08-01 13:25:00|136527|136327|136515|136315|136540|136340|136510|136310|76
1722519000000|2024-08-01 13:30:00|136516|136316|136525|136325|136545|136390|136470|136309|103
1722519300000|2024-08-01 13:35:00|136517|136317|136493|136293|136520|136360|136440|136274|104
1722519600000|2024-08-01 13:40:00|136490|136290|136439|136239|136490|136340|136405|136232|96
1722519900000|2024-08-01 13:45:00|136440|136240|136390|136290|136461|136310|136390|136236|102
1722520200000|2024-08-01 13:50:00|136446|136246|136441|136241|136450|136295|136380|136220|104
1722520500000|2024-08-01 13:55:00|136380|136280|136418|136218|136445|136280|136360|136190|106
1722520800000|2024-08-01 14:00:00|136416|136216|136299|136099|136416|136216|136299|136099|114
1722521100000|2024-08-01 14:05:00|136315|136115|136295|136095|136475|136275|136265|136065|105
1722521400000|2024-08-01 14:10:00|136285|136085|136288|136088|136355|136155|136270|136070|101
1722521700000|2024-08-01 14:15:00|136286|136086|136340|136140|136347|136147|136286|136086|74
1722522000000|2024-08-01 14:20:00|136350|136150|136423|136223|136430|136230|136320|136120|89
1722522300000|2024-08-01 14:25:00|136425|136225|136415|136215|136455|136255|136340|136140|108
1722522600000|2024-08-01 14:30:00|136423|136223|136416|136216|136440|136240|136350|136150|81
1722522900000|2024-08-01 14:35:00|136423|136223|136410|136210|136430|136230|136395|136195|77
1722523200000|2024-08-01 14:40:00|136411|136211|136415|136215|136427|136227|136404|136204|55
1722523500000|2024-08-01 14:45:00|136410|136210|136410|136210|136428|136228|136356|136156|98
1722523800000|2024-08-01 14:50:00|136415|136215|136455|136255|136455|136255|136395|136195|92
1722524100000|2024-08-01 14:55:00|136456|136256|136393|136193|136470|136270|136340|136140|93
1722524400000|2024-08-01 15:00:00|136389|136189|136475|136275|136475|136275|136380|136180|93
1722524700000|2024-08-01 15:05:00|136463|136263|136474|136274|136505|136305|136450|136250|76
1722525000000|2024-08-01 15:10:00|136501|136301|136498|136298|136555|136355|136480|136280|87
1722525300000|2024-08-01 15:15:00|136515|136315|136539|136339|136560|136360|136490|136290|92
1722525600000|2024-08-01 15:20:00|136540|136340|136573|136373|136600|136400|136540|136340|78
1722525900000|2024-08-01 15:25:00|136574|136374|136565|136365|136595|136395|136500|136300|104
1722526200000|2024-08-01 15:30:00|136561|136361|136575|136375|136575|136375|136554|136354|41
1722526500000|2024-08-01 15:35:00|136561|136361|136670.5|136470.5|136720|136505|136557|136357|124
1722526800000|2024-08-01 15:40:00|136660|136460|136757|136557|136775|136575|136625|136425|196
1722527100000|2024-08-01 15:45:00|136755|136555|136785|136585|136800|136600|136740|136540|122
1722527400000|2024-08-01 15:50:00|136779|136579|136775|136575|136800|136600|136749|136549|120
1722527700000|2024-08-01 15:55:00|136785|136585|136724|136524|136785|136585|136710|136510|145
1722528000000|2024-08-01 16:00:00|136755|136555|136738|136538|136775|136575|136680|136480|145
1722528300000|2024-08-01 16:05:00|136750|136550|136640|136440|136750|136550|136615|136415|171
1722528600000|2024-08-01 16:10:00|136630|136430|136680|136480|136710|136495|136616|136416|133
1722528900000|2024-08-01 16:15:00|136676|136476|136680|136480|136685|136485|136640|136440|142
1722529200000|2024-08-01 16:20:00|136677|136477|136720|136520|136730|136530|136651|136451|137
1722529500000|2024-08-01 16:25:00|136722|136522|136680|136480|136745|136545|136678|136478|90
1722529800000|2024-08-01 16:30:00|136678|136478|136687|136487|136750|136510|136678|136420|66
1722530100000|2024-08-01 16:35:00|136688|136488|136691|136491|136715|136515|136680|136480|78
1722530400000|2024-08-01 16:40:00|136706|136506|136763|136563|136770|136570|136700|136500|92
1722530700000|2024-08-01 16:45:00|136726|136526|136736|136536|136807|136607|136700|136500|77
1722531000000|2024-08-01 16:50:00|136770|136570|136753|136553|136840|136585|136736|136510|78
1722531300000|2024-08-01 16:55:00|136758|136558|136763|136563|136790|136590|136732|136532|66
1722531600000|2024-08-01 17:00:00|136775|136575|136780|136580|136795|136595|136770|136570|17
1722531900000|2024-08-01 17:05:00|136785|136585|136790|136590|136805|136605|136760|136560|14
1722532200000|2024-08-01 17:10:00|136785|136585|136770|136570|136850|136595|136770|136520|13
1722532500000|2024-08-01 17:15:00|136780|136580|136670|136470|136780|136580|136670|136470|27
1722532800000|2024-08-01 17:20:00|136690|136490|136735|136535|136740|136540|136650|136420|20
1722533100000|2024-08-01 17:25:00|136730|136530|136785|136585|136800|136590|136730|136530|16
1722533400000|2024-08-01 17:30:00|136780|136580|136780|136580|136785|136585|136775|136575|9
1722533700000|2024-08-01 17:35:00|136775|136575|136790|136590|136790|136590|136770|136570|13
1722534000000|2024-08-01 17:40:00|136780|136580|136915|136715|136920|136720|136780|136580|34
1722534300000|2024-08-01 17:45:00|136800|136600|136870|136670|136910|136710|136800|136600|31
1722534600000|2024-08-01 17:50:00|136865|136665|136885|136685|136885|136685|136865|136665|11
1722534900000|2024-08-01 17:55:00|136880|136680|136880|136680|136920|136695|136875|136600|14
1722535200000|2024-08-01 18:00:00|136875|136675|136880|136680|136920|136705|136860|136660|25
1722535500000|2024-08-01 18:05:00|136900|136700|136890|136690|136900|136700|136885|136685|5
1722535800000|2024-08-01 18:10:00|136900|136700|136940|136740|136940|136740|136890|136690|9
1722536100000|2024-08-01 18:15:00|136935|136735|136910|136710|137010|136750|136900|136680|23
1722536400000|2024-08-01 18:20:00|136955|136755|136950|136750|136955|136755|136940|136740|6
1722536700000|2024-08-01 18:25:00|136920|136720|136975|136775|136980|136780|136920|136720|14
1722537000000|2024-08-01 18:30:00|136970|136770|136980|136780|136980|136780|136940|136740|16
1722537300000|2024-08-01 18:35:00|136970|136770|136950|136750|136970|136770|136930|136730|8
1722537600000|2024-08-01 18:40:00|136920|136720|136950|136750|136960|136760|136910|136710|22
1722537900000|2024-08-01 18:45:00|136940|136740|136960|136760|136960|136760|136920|136720|10
1722538200000|2024-08-01 18:50:00|136955|136755|136940|136740|136960|136760|136940|136740|11
1722538500000|2024-08-01 18:55:00|136955|136755|136920|136720|136955|136755|136820|136620|28
1722538800000|2024-08-01 19:00:00|136840|136640|136915|136715|136925|136725|136820|136620|9
1722539400000|2024-08-01 19:10:00|136905|136705|136895|136695|136905|136705|136885|136685|6
1722540300000|2024-08-01 19:25:00|136885|136685|136875|136675|136885|136685|136830|136630|8
1722540600000|2024-08-01 19:30:00|136865|136665|136855|136655|136875|136675|136840|136640|9
1722541500000|2024-08-01 19:45:00|136875|136675|136810|136610|136875|136675|136810|136610|11
1722541800000|2024-08-01 19:50:00|136825|136625|136825|136625|136830|136630|136820|136620|5
1722542100000|2024-08-01 19:55:00|136800|136600|136810|136610|136810|136610|136800|136600|2
1722556800000|2024-08-02 00:00:00|136954|136754|137068|136868|137125|136985|136815|136615|170
1722557100000|2024-08-02 00:05:00|137085.5|136885.5|137182.5|136982.5|137196|137065|137035|136846|241
1722557400000|2024-08-02 00:10:00|137157|136957|137202|137002|137232|137085|137125|136947|223
1722557700000|2024-08-02 00:15:00|137206|137006|137206.5|137006.5|137235|137085|137135|136969|220
1722558000000|2024-08-02 00:20:00|137207|137007|137294|137094|137307|137165|137145|136975|235
1722558300000|2024-08-02 00:25:00|137282|137082|137256|137056|137301|137155|137205|137030|236
1722558600000|2024-08-02 00:30:00|137239|137039|137230|137130|137291|137145|137189|137024|273
1722558900000|2024-08-02 00:35:00|137275|137075|137249|137049|137278|137135|137175|137008|272
1722559200000|2024-08-02 00:40:00|137199|137099|137318|137118|137318|137145|137199|137048|250
1722559500000|2024-08-02 00:45:00|137304|137104|137317.5|137117.5|137332|137185|137255|137072|271
1722559800000|2024-08-02 00:50:00|137322|137122|137368.5|137168.5|137384|137225|137295|137117|237
1722560100000|2024-08-02 00:55:00|137370.5|137170.5|137358|137158|137379|137215|137295|137123|251
1722560400000|2024-08-02 01:00:00|137352|137152|137350|137150|137387|137235|137305|137138|282
1722560700000|2024-08-02 01:05:00|137354.5|137154.5|137320|137120|137386|137235|137275|137107|262
1722561000000|2024-08-02 01:10:00|137337|137137|137377|137177|137386|137235|137285|137117|301
1722561300000|2024-08-02 01:15:00|137364|137164|137421|137221|137433|137285|137335|137162|287
1722561600000|2024-08-02 01:20:00|137406|137206|137464|137264|137469|137315|137375|137206|260
1722561900000|2024-08-02 01:25:00|137454|137254|137488|137288|137493|137345|137385|137215|274
1722562200000|2024-08-02 01:30:00|137481|137281|137495|137295|137497|137345|137425|137258|268
1722562500000|2024-08-02 01:35:00|137488|137288|137447|137247|137573|137425|137425|137247|292
1722562800000|2024-08-02 01:40:00|137478.5|137278.5|137358|137158|137505|137315|137325|137156|313
1722563100000|2024-08-02 01:45:00|137373|137173|137377|137177|137419|137285|137305|137137|287
1722563400000|2024-08-02 01:50:00|137392|137192|137384|137184|137446|137295|137335|137168|292
1722563700000|2024-08-02 01:55:00|137386|137186|137387|137187|137407|137245|137325|137158|285
1722564000000|2024-08-02 02:00:00|137405|137205|137457|137257|137568|137368|137365|137195|290
1722564300000|2024-08-02 02:05:00|137462.5|137262.5|137468|137268|137489|137355|137395|137228|268
1722564600000|2024-08-02 02:10:00|137458|137258|137474|137274|137479|137325|137395|137225|233
1722564900000|2024-08-02 02:15:00|137469|137269|137452|137252|137485|137335|137375|137204|271
1722565200000|2024-08-02 02:20:00|137459|137259|137465|137265|137475|137315|137385|137214|243
1722565500000|2024-08-02 02:25:00|137461|137261|137410|137210|137475|137325|137365|137197|254
1722565800000|2024-08-02 02:30:00|137413.5|137213.5|137292|137092|137415|137255|137225|137067|278
1722566100000|2024-08-02 02:35:00|137293|137093|137243|137043|137335|137135|137145|136980|297
1722566400000|2024-08-02 02:40:00|137238|137038|137246|137046|137268|137115|137185|137018|284
1722566700000|2024-08-02 02:45:00|137260|137060|137303|137103|137316|137165|137215|137046|292
1722567000000|2024-08-02 02:50:00|137301|137101|137287|137087|137315|137155|137235|137069|292
1722567300000|2024-08-02 02:55:00|137265|137065|137263|137063|137287|137135|137195|137013|314
1722567600000|2024-08-02 03:00:00|137264|137064|137210|137010|137285|137125|137155|136989|311
1722567900000|2024-08-02 03:05:00|137209|137009|137207|137007|137259|137095|137155|136987|275
1722568200000|2024-08-02 03:10:00|137198|136998|137117|136917|137217|137065|137055|136882|323
1722568500000|2024-08-02 03:15:00|137119.5|136919.5|137127|136927|137165|137015|137075|136900|306
1722568800000|2024-08-02 03:20:00|137145|136945|137106|136906|137152|137005|137055|136882|286
1722569100000|2024-08-02 03:25:00|137112|136912|137167|136967|137174|137025|137065|136894|261
1722569400000|2024-08-02 03:30:00|137153|136953|137174|136974|137179|137035|137085|136910|280
1722569700000|2024-08-02 03:35:00|137176|136976|137192|136992|137209|137055|137125|136953|274
1722570000000|2024-08-02 03:40:00|137189|136989|137165|137065|137230|137085|137155|136985|272
1722570300000|2024-08-02 03:45:00|137196|136996|137198|136998|137212|137065|137145|136971|255
1722570600000|2024-08-02 03:50:00|137204|137004|137184|136984|137212|137065|137125|136955|229
1722570900000|2024-08-02 03:55:00|137185|136985|137113|136913|137185|137025|137075|136903|259
1722571200000|2024-08-02 04:00:00|137123|136923|137085|136885|137123|136965|137035|136863|275
1722571500000|2024-08-02 04:05:00|137083|136883|137072|136872|137095|136935|136985|136819|259
1722571800000|2024-08-02 04:10:00|137085|136885|137067|136867|137095|136955|137025|136852|193
1722572100000|2024-08-02 04:15:00|137056|136856|137013|136813|137085|136945|136935|136769|244
1722572400000|2024-08-02 04:20:00|137025|136825|137011|136811|137047|136905|136955|136783|304
1722572700000|2024-08-02 04:25:00|137012|136812|136919|136719|137061|136885|136875|136697|280
1722573000000|2024-08-02 04:30:00|136924|136724|136956|136756|136981|136815|136875|136702|294
1722573300000|2024-08-02 04:35:00|136962|136762|136993|136793|137018|136865|136915|136749|294
1722573600000|2024-08-02 04:40:00|136977|136777|136951|136751|137008|136855|136895|136722|258
1722573900000|2024-08-02 04:45:00|136954|136754|136933|136733|136967|136815|136885|136713|302
1722574200000|2024-08-02 04:50:00|136938|136738|136969|136769|136976|136835|136895|136724|238
1722574500000|2024-08-02 04:55:00|136973|136773|136955.5|136755.5|136985|136835|136915|136734|269
1722574800000|2024-08-02 05:00:00|136919|136719|136934|136734|136980|136825|136885|136713|283
1722575100000|2024-08-02 05:05:00|136946|136746|136835|136635|136949|136785|136755|136585|307
1722575400000|2024-08-02 05:10:00|136836|136636|136848|136648|136893|136785|136755|136582|296
1722575700000|2024-08-02 05:15:00|136864|136664|136874|136674|136909|136735|136795|136628|248
1722576000000|2024-08-02 05:20:00|136866|136666|136955|136755|137021|136825|136835|136654|303
1722576300000|2024-08-02 05:25:00|136945|136745|136885|136785|137014|136835|136700|136500|274
1722576600000|2024-08-02 05:30:00|136935|136735|136907|136707|136952|136805|136865|136695|270
1722576900000|2024-08-02 05:35:00|136913.5|136713.5|136903|136703|136955|136785|136855|136683|274
1722577200000|2024-08-02 05:40:00|136889|136689|136883|136683|136915|136755|136845|136668|272
1722577500000|2024-08-02 05:45:00|136904.5|136704.5|136853|136653|136904.5|136745|136795|136620|253
1722577800000|2024-08-02 05:50:00|136836|136636|136705|136605|136860|136705|136675|136499|296
1722578100000|2024-08-02 05:55:00|136727|136527|136705|136505|136825|136625|136665|136491|269
1722578400000|2024-08-02 06:00:00|136717.5|136517.5|136756|136556|136780|136605|136645|136476|268
1722578700000|2024-08-02 06:05:00|136753|136553|136858|136658|136876|136705|136715|136547|266
1722579000000|2024-08-02 06:10:00|136843|136643|136809|136609|136860|136715|136745|136574|280
1722579300000|2024-08-02 06:15:00|136786|136586|136949|136749|137010|136865|136755|136586|292
1722579600000|2024-08-02 06:20:00|136954.5|136754.5|136940|136740|137030|136885|136895|136720|264
1722579900000|2024-08-02 06:25:00|136928|136728|136931|136731|136969|136775|136855|136687|253
1722580200000|2024-08-02 06:30:00|136944.5|136744.5|136901|136701|136975|136815|136865|136688|218
1722580500000|2024-08-02 06:35:00|136909.5|136709.5|136895|136795|136975|136805|136845|136684|186
1722580800000|2024-08-02 06:40:00|136945|136745|136985|136785|136988|136815|136875|136723|169
1722581100000|2024-08-02 06:45:00|136984|136784|136987|136787|137030|136875|136925|136740|163
1722581400000|2024-08-02 06:50:00|136986.5|136786.5|136953|136753|137000|136855|136883|136734|206
1722581700000|2024-08-02 06:55:00|136960|136760|136871|136771|136970|136825|136868|136710|198
1722582000000|2024-08-02 07:00:00|136915|136715|136950|136750|136960|136803|136860|136705|213
1722582300000|2024-08-02 07:05:00|136901|136801|136935|136735|136990|136831|136875|136715|218
1722582600000|2024-08-02 07:10:00|136886|136786|136883|136783|136958|136802|136862|136702|206
1722582900000|2024-08-02 07:15:00|136930|136730|136925|136825|136980|136830|136884|136729|219
1722583200000|2024-08-02 07:20:00|136920.5|136820.5|136992.5|136892.5|137062|136910|136915|136740|231
1722583500000|2024-08-02 07:25:00|137048|136848|136997.5|136897.5|137090|136940|136980|136820|236
1722583800000|2024-08-02 07:30:00|137047.5|136847.5|137015|136815|137080|136915|136976|136813|196
1722584100000|2024-08-02 07:35:00|137018|136818|136930|136830|137030|136870|136930|136758|189
1722584400000|2024-08-02 07:40:00|136964|136764|136970|136770|136980|136830|136904|136743|176
1722584700000|2024-08-02 07:45:00|136955|136755|136914|136714|136975|136820|136900|136709|185
1722585000000|2024-08-02 07:50:00|136913|136713|136858|136658|136950|136750|136841|136641|209
1722585300000|2024-08-02 07:55:00|136856|136656|136839|136639|136920|136720|136790|136604|169
1722585600000|2024-08-02 08:00:00|136831|136631|136811|136611|136880|136680|136800|136600|180
1722585900000|2024-08-02 08:05:00|136809|136609|136688|136488|136860|136660|136688|136488|164
1722586200000|2024-08-02 08:10:00|136706|136506|136735|136535|136790|136590|136658|136458|172
1722586500000|2024-08-02 08:15:00|136730.5|136530.5|136684|136484|136790|136550|136671|136470|179
1722586800000|2024-08-02 08:20:00|136676|136476|136670|136470|136710|136510|136654|136454|145
1722587100000|2024-08-02 08:25:00|136666.5|136466.5|136680|136480|136685|136485|136660|136460|135
1722587400000|2024-08-02 08:30:00|136675.5|136475.5|136556|136356|136680|136480|136430|136230|156
1722587700000|2024-08-02 08:35:00|136554|136354|136470|136270|136670|136470|136450|136250|170
1722588000000|2024-08-02 08:40:00|136476.5|136276.5|136500|136300|136540|136340|136465|136265|161
1722588300000|2024-08-02 08:45:00|136506|136306|136469|136269|136510|136310|136454|136254|143
1722588600000|2024-08-02 08:50:00|136468|136268|136480|136280|136500|136300|136447|136247|150
1722588900000|2024-08-02 08:55:00|136474|136274|136460.5|136260.5|136700|136450|136444|136244|140
1722589200000|2024-08-02 09:00:00|136448|136248|136440|136240|136470|136270|136415|136215|175
1722589500000|2024-08-02 09:05:00|136436.5|136236.5|136411|136211|136450|136250|136407|136207|136
1722589800000|2024-08-02 09:10:00|136405|136205|136399|136199|136420|136220|136392|136192|121
1722590100000|2024-08-02 09:15:00|136407|136207|136243.5|136043.5|136407|136207|136240|136040|188
1722590400000|2024-08-02 09:20:00|136243|136043|136240|136040|136390|136190|136218|136018|156
1722590700000|2024-08-02 09:25:00|136236|136036|136292|136092|136300|136100|136236|136036|139
1722591000000|2024-08-02 09:30:00|136290|136090|136356|136156|136385|136185|136250|136050|156
1722591300000|2024-08-02 09:35:00|136356.5|136156.5|136370|136170|136390|136182|136300|136100|155
1722591600000|2024-08-02 09:40:00|136374|136174|136414|136214|136450|136250|136368|136168|136
1722591900000|2024-08-02 09:45:00|136418.5|136218.5|136501|136301|136530|136326|136400|136200|165
1722592200000|2024-08-02 09:50:00|136512|136312|136530|136330|136531|136331|136450|136250|121
1722592500000|2024-08-02 09:55:00|136524|136324|136512.5|136312.5|136564|136364|136504|136304|194
1722592800000|2024-08-02 10:00:00|136512|136312|136478|136278|136560|136360|136448.5|136275|134
1722593100000|2024-08-02 10:05:00|136477|136277|136425|136225|136510|136310|136416|136216|96
1722593400000|2024-08-02 10:10:00|136429|136229|136437|136237|136470|136270|136425|136225|79
1722593700000|2024-08-02 10:15:00|136434|136234|136429|136229|136460|136260|136415|136215|84
1722594000000|2024-08-02 10:20:00|136427|136227|136380|136180|136440|136240|136365|136165|83
1722594300000|2024-08-02 10:25:00|136391|136191|136410|136210|136440|136215|136379|136179|68
1722594600000|2024-08-02 10:30:00|136414|136214|136415|136215|136435|136235|136405|136205|69
1722594900000|2024-08-02 10:35:00|136416|136216|136423|136223|136440|136240|136410|136210|66
1722595200000|2024-08-02 10:40:00|136425|136225|136418|136218|136440|136240|136415|136215|61
1722595500000|2024-08-02 10:45:00|136415|136215|136466|136266|136540|136270|136415|136215|76
1722595800000|2024-08-02 10:50:00|136459|136259|136488|136288|136494|136294|136445|136245|56
1722596100000|2024-08-02 10:55:00|136487|136287|136495|136295|136505|136305|136465|136265|80
1722596400000|2024-08-02 11:00:00|136496|136296|136484|136284|136496|136296|136430|136230|86
1722596700000|2024-08-02 11:05:00|136478|136278|136505|136305|136510|136310|136465|136265|60
1722597000000|2024-08-02 11:10:00|136492|136292|136520|136320|136525|136325|136469|136269|102
1722597300000|2024-08-02 11:15:00|136506|136306|136540|136340|136545|136345|136495|136295|120
1722597600000|2024-08-02 11:20:00|136535|136335|136525|136325|136540|136340|136525|136325|73
1722597900000|2024-08-02 11:25:00|136531|136331|136540|136340|136555|136355|136524|136324|74
1722598200000|2024-08-02 11:30:00|136533|136333|136518|136318|136545|136382.5|136482.5|136306|72
1722598500000|2024-08-02 11:35:00|136479|136279|136525|136325|136525|136325|136465|136265|77
1722598800000|2024-08-02 11:40:00|136520|136320|136507|136307|136525|136325|136501|136301|62
1722599100000|2024-08-02 11:45:00|136506|136306|136525|136325|136580|136325|136504|136260|40
1722599400000|2024-08-02 11:50:00|136509|136309|136534|136334|136545|136345|136460|136260|83
1722599700000|2024-08-02 11:55:00|136533|136333|136555|136355|136590|136370|136506|136306|100
1722600000000|2024-08-02 12:00:00|136533|136333|136493|136293|136555|136355|136477|136277|115
1722600300000|2024-08-02 12:05:00|136490|136290|136421|136221|136530|136330|136421|136221|121
1722600600000|2024-08-02 12:10:00|136415|136215|136402|136202|136510|136310|136374|136170|111
1722600900000|2024-08-02 12:15:00|136404|136204|136392|136192|136480|136280|136372.5|136192|105
1722601200000|2024-08-02 12:20:00|136391|136191|136402|136202|136490|136290|136389|136189|88
1722601500000|2024-08-02 12:25:00|136440|136240|136460|136260|136515|136287|136387|136130|114
1722601800000|2024-08-02 12:30:00|136483|136283|136316|136116|136562|136362|136200|136000|102
1722602100000|2024-08-02 12:35:00|136298|136098|136340|135980|136390|136160|136150|135930|143
1722602400000|2024-08-02 12:40:00|136294|136094|136290|135950|136340|136130|136158|135880|125
1722602700000|2024-08-02 12:45:00|136280|135920|136076|135876|136280|136070|136041|135775|134
1722603000000|2024-08-02 12:50:00|136069|135869|135980|135700|136200|136000|135956|135690|131
1722603300000|2024-08-02 12:55:00|135958|135758|135905|135705|136150|135950|135859|135640|146
1722603600000|2024-08-02 13:00:00|135913|135713|136000|135740|136030|135830|135890|135690|107
1722603900000|2024-08-02 13:05:00|135989|135789|135900|135700|136100|135874|135870|135670|132
1722604200000|2024-08-02 13:10:00|136038|135838|136050|135850|136100|135879|135880|135680|106
1722604500000|2024-08-02 13:15:00|136049|135849|136036|135836|136093|135893|135975|135775|93
1722604800000|2024-08-02 13:20:00|136037|135837|135980|135750|136080|135880|135930|135730|108
1722605100000|2024-08-02 13:25:00|135978|135778|135938|135738|136070|135870|135863.5|135687|112
1722605400000|2024-08-02 13:30:00|135965|135765|135995|135795|136070|135870|135940|135730|84
1722605700000|2024-08-02 13:35:00|136000|135800|136019|135819|136048|135848|135920|135720|100
1722606000000|2024-08-02 13:40:00|136018|135818|135960|135760|136041|135841|135930|135730|96
1722606300000|2024-08-02 13:45:00|135959|135759|135938|135738|136020|135775|135916|135710|84
1722606600000|2024-08-02 13:50:00|135933|135733|135850|135650|136040|135840|135794|135594|125
1722606900000|2024-08-02 13:55:00|135829|135629|135820|135520|135990|135790|135771|135520|107
1722607200000|2024-08-02 14:00:00|135755|135555|135780|135580|135960|135760|135679|135460|96
1722607500000|2024-08-02 14:05:00|135779|135579|135781|135581|135975|135775|135712.5|135512.5|111
1722607800000|2024-08-02 14:10:00|135783|135583|135790|135590|135900|135700|135758|135558|84
1722608100000|2024-08-02 14:15:00|135761|135561|135721|135521|135790|135580|135680|135480|108
1722608400000|2024-08-02 14:20:00|135723|135523|135703|135503|135840|135640|135674|135474|101
1722608700000|2024-08-02 14:25:00|135711|135511|135700|135490|135780|135580|135656|135450|87
1722609000000|2024-08-02 14:30:00|135716|135516|135704|135504|135800|135600|135672|135460|86
1722609300000|2024-08-02 14:35:00|135693|135493|135695|135495|135740|135540|135656|135456|73
1722609600000|2024-08-02 14:40:00|135707|135507|135680|135480|135722|135522|135678|135470|97
1722609900000|2024-08-02 14:45:00|135696|135496|135685|135485|135725|135525|135660|135460|77
1722610200000|2024-08-02 14:50:00|135684|135484|135657|135457|135900|135650|135637|135437|89
1722610500000|2024-08-02 14:55:00|135665|135465|135650|135420|135700|135500|135618|135410|85
1722610800000|2024-08-02 15:00:00|135618|135430|135639|135439|135720|135520|135618|135418|83
1722611100000|2024-08-02 15:05:00|135643|135443|135666|135466|135700|135490|135641|135390|68
1722611400000|2024-08-02 15:10:00|135662|135462|135655|135455|135710|135510|135624|135424|78
1722611700000|2024-08-02 15:15:00|135679|135479|135679|135479|135720|135507|135650|135420|90
1722612000000|2024-08-02 15:20:00|135681|135481|135635|135435|135723|135523|135620|135420|87
1722612300000|2024-08-02 15:25:00|135646|135446|135670|135460|135711|135511|135630|135430|107
1722612600000|2024-08-02 15:30:00|135648|135448|135644|135444|135710|135480|135626|135400|113
1722612900000|2024-08-02 15:35:00|135654|135454|135650|135450|135680|135480|135625|135425|102
1722613200000|2024-08-02 15:40:00|135655|135455|135695|135495|135730|135519|135640|135440|92
1722613500000|2024-08-02 15:45:00|135700|135500|135762|135562|135780|135564|135670|135470|88
1722613800000|2024-08-02 15:50:00|135770|135540|135810|135590|135815|135615|135675|135475|92
1722614100000|2024-08-02 15:55:00|135813|135613|135805|135605|135821|135680.5|135660|135460|111
1722614400000|2024-08-02 16:00:00|135815|135615|135915|135715|135940|135827.5|135640|135440|128
1722614700000|2024-08-02 16:05:00|135927|135727|135938.5|135838.5|136000|135845.5|135660|135460|174
1722615000000|2024-08-02 16:10:00|135969|135769|135980|135690|136010|135827.5|135710|135510|120
1722615300000|2024-08-02 16:15:00|135907|135707|135829|135629|136010|135771.5|135700|135500|131
1722615600000|2024-08-02 16:20:00|135827|135627|135860|135630|135910|135648|135780|135580|78
1722615900000|2024-08-02 16:25:00|135827|135627|135820|135620|135870|135630|135796|135596|80
1722616200000|2024-08-02 16:30:00|135829|135629|135810|135610|135860|135660|135810|135610|81
1722616500000|2024-08-02 16:35:00|135811|135611|135910|135640|136050|135850|135805|135580|90
1722616800000|2024-08-02 16:40:00|135913|135713|135893|135693|135980|135780|135849|135610|106
1722617100000|2024-08-02 16:45:00|135910|135640|135895|135695|135950|135750|135850|135640|79
1722617400000|2024-08-02 16:50:00|135887|135687|135879|135679|135980|135704|135809|135609|84
1722617700000|2024-08-02 16:55:00|135891|135691|135851|135651|135940|135717|135810|135610|66
1722618000000|2024-08-02 17:00:00|135874|135674|135875|135675|135910|135680|135830|135630|12
1722618300000|2024-08-02 17:05:00|135870|135660|135870|135660|135880|135670|135840|135640|25
1722618600000|2024-08-02 17:10:00|135880|135640|135860|135630|135950|135750|135840|135580|30
1722618900000|2024-08-02 17:15:00|135850|135640|135900|135700|136000|135800|135800|135600|21
1722619200000|2024-08-02 17:20:00|135815|135615|135820|135620|135910|135710|135770|135570|14
1722619500000|2024-08-02 17:25:00|135840|135640|135820|135620|135930|135730|135815|135615|16
1722619800000|2024-08-02 17:30:00|135815|135615|135800|135600|135890|135690|135770|135520|28
1722620100000|2024-08-02 17:35:00|135810|135590|135810|135600|135830|135620|135800|135590|20
1722620400000|2024-08-02 17:40:00|135860|135590|135800|135590|135880|135680|135800|135590|17
1722620700000|2024-08-02 17:45:00|135790|135570|135800|135590|135870|135670|135790|135570|7
1722621000000|2024-08-02 17:50:00|135810|135600|135830|135630|135860|135660|135800|135590|24
1722621300000|2024-08-02 17:55:00|135840|135640|135830|135630|135840|135640|135810|135610|12
1722621600000|2024-08-02 18:00:00|135840|135620|135840|135610|135840|135630|135760|135560|17
1722621900000|2024-08-02 18:05:00|135830|135620|135840|135610|135840|135620|135770|135570|23
1722622200000|2024-08-02 18:10:00|135770|135570|135810|135580|135840|135610|135770|135570|20
1722622500000|2024-08-02 18:15:00|135800|135570|135790|135590|135810|135590|135780|135560|12
1722622800000|2024-08-02 18:20:00|135780|135560|135780|135550|135780|135560|135780|135550|4
1722623100000|2024-08-02 18:25:00|135770|135560|135730|135490|135790|135590|135730|135460|23
1722623400000|2024-08-02 18:30:00|135720|135500|135760|135510|135770|135570|135720|135480|21
1722623700000|2024-08-02 18:35:00|135770|135520|135760|135530|135770|135560|135730|135520|8
1722624000000|2024-08-02 18:40:00|135770|135520|135750|135520|135780|135540|135730|135520|23
1722624300000|2024-08-02 18:45:00|135760|135530|135780|135520|135780|135540|135700|135500|19
1722624600000|2024-08-02 18:50:00|135770|135510|135750|135500|135810|135530|135690|135470|21
1722624900000|2024-08-02 18:55:00|135740|135540|135730|135530|135800|135600|135675|135440|31
1722625200000|2024-08-02 19:00:00|135720|135480|135820|135490|135820|135540|135720|135470|26
1722625500000|2024-08-02 19:05:00|135720|135520|135790|135510|135830|135530|135720|135490|23
1722625800000|2024-08-02 19:10:00|135820|135480|135740|135520|135820|135550|135720|135470|19
1722626100000|2024-08-02 19:15:00|135750|135540|135740|135530|135750|135550|135660|135460|8
1722626400000|2024-08-02 19:20:00|135680|135520|135740|135540|135750|135540|135680|135480|9
1722626700000|2024-08-02 19:25:00|135730|135530|135740|135540|135750|135550|135730|135520|14
1722627000000|2024-08-02 19:30:00|135730|135530|135760|135520|135760|135530|135720|135520|13
1722627300000|2024-08-02 19:35:00|135750|135440|135790|135440|135790|135440|135750|135430|8
1722627600000|2024-08-02 19:40:00|135770|135450|135770|135500|135770|135500|135740|135440|10
1722627900000|2024-08-02 19:45:00|135760|135510|135780|135500|135810|135520|135720|135480|25
1722628200000|2024-08-02 19:50:00|135790|135480|135780|135490|135820|135500|135700|135470|13
1722628500000|2024-08-02 19:55:00|135770|135500|135780|135500|135780|135500|135690|135490|9
1722816000000|2024-08-05 00:00:00|135770|135570|135956.5|135756.5|135987|135787|135715|135545|125
1722816300000|2024-08-05 00:05:00|135969|135769|136131|135931|136135|135935|135775|135675|192
1722816600000|2024-08-05 00:10:00|136134|135934|136145|135945|136181|135995|135945|135797|224
1722816900000|2024-08-05 00:15:00|136139.5|135939.5|136136|135936|136148|135985|136035|135886|190
1722817200000|2024-08-05 00:20:00|136142|135942|136143|135943|136188|136015|136075|135921|233
1722817500000|2024-08-05 00:25:00|136156|135956|136103|135903|136156|135985|136035|135901|227
1722817800000|2024-08-05 00:30:00|136105|135905|136063.5|135863.5|136119|135955|136005|135860|256
1722818100000|2024-08-05 00:35:00|136075|135875|136063|135863|136088|135925|135985|135832|259
1722818400000|2024-08-05 00:40:00|136064.5|135864.5|136062|135862|136081|135915|135985|135835|261
1722818700000|2024-08-05 00:45:00|136046|135846|136072|135872|136118|135955|136005|135846|192
1722819000000|2024-08-05 00:50:00|136070|135870|136177|135977|136177|136005|136005|135853|291
1722819300000|2024-08-05 00:55:00|136193|135993|136193|135993|136200|136035|136095|135946|287
1722819600000|2024-08-05 01:00:00|136174|135974|136162|135962|136217|136045|136095|135939|299
1722819900000|2024-08-05 01:05:00|136144|135944|136076|135876|136169|136005|136005|135855|290
1722820200000|2024-08-05 01:10:00|136082|135882|135915|135715|136095|135925|135865|135715|330
1722820500000|2024-08-05 01:15:00|135925|135725|135406|135206|135977|135805|135335|135185|356
1722820800000|2024-08-05 01:20:00|135430|135230|135564|135364|135565|135405|135365|135221|329
1722821100000|2024-08-05 01:25:00|135547|135347|135625|135425|135654|135485|135435|135286|328
1722821400000|2024-08-05 01:30:00|135628|135428|135648|135448|135672|135505|135525|135373|316
1722821700000|2024-08-05 01:35:00|135621|135421|135507|135307|135660|135495|135455|135294|333
1722822000000|2024-08-05 01:40:00|135505|135305|135588|135388|135588|135415|135435|135268|308
1722822300000|2024-08-05 01:45:00|135572|135372|135583|135383|135627|135445|135485|135334|326
1722822600000|2024-08-05 01:50:00|135596|135396|135591|135391|135629|135465|135505|135349|280
1722822900000|2024-08-05 01:55:00|135586|135386|135614|135414|135631|135465|135465|135322|298
1722823200000|2024-08-05 02:00:00|135618|135418|135752|135552|135775|135605|135525|135372|311
1722823500000|2024-08-05 02:05:00|135736|135536|135805|135605|135805|135635|135665|135515|297
1722823800000|2024-08-05 02:10:00|135794|135594|135909|135709|135918|135745|135715|135566|333
1722824100000|2024-08-05 02:15:00|135904|135704|135890|135690|135921|135745|135815|135674|280
1722824400000|2024-08-05 02:20:00|135887|135687|135849|135649|135907|135725|135795|135630|269
1722824700000|2024-08-05 02:25:00|135847|135647|135775|135575|135857|135685|135705|135558|253
1722825000000|2024-08-05 02:30:00|135762|135562|135719|135519|135767|135595|135625|135480|291
1722825300000|2024-08-05 02:35:00|135726|135526|135794|135594|135824|135635|135665|135511|306
1722825600000|2024-08-05 02:40:00|135797|135597|135804|135604|135836|135665|135725|135576|297
1722825900000|2024-08-05 02:45:00|135806|135606|135762|135562|135807|135635|135715|135548|275
1722826200000|2024-08-05 02:50:00|135705|135605|135714.5|135514.5|135794|135605|135625|135472|309
1722826500000|2024-08-05 02:55:00|135708|135508|135760|135560|135768|135585|135645|135488|293
1722826800000|2024-08-05 03:00:00|135741.5|135541.5|135692|135492|135775|135605|135615|135458|316
1722827100000|2024-08-05 03:05:00|135693|135493|135685|135485|135706|135535|135595|135445|295
1722827400000|2024-08-05 03:10:00|135683|135483|135677|135477|135693|135545|135575|135422|275
1722827700000|2024-08-05 03:15:00|135669|135469|135757|135557|135771|135605|135605|135454|304
1722828000000|2024-08-05 03:20:00|135765|135565|135716|135516|135801|135635|135655|135502|318
1722828300000|2024-08-05 03:25:00|135717|135517|135827|135627|135843|135685|135655|135506|323
1722828600000|2024-08-05 03:30:00|135815|135615|135773|135573|135826|135665|135685|135530|297
1722828900000|2024-08-05 03:35:00|135768|135568|135744|135544|135812|135645|135685|135534|305
1722829200000|2024-08-05 03:40:00|135746|135546|135734|135534|135791|135625|135665|135510|316
1722829500000|2024-08-05 03:45:00|135742|135542|135765|135565|135793|135625|135685|135534|341
1722829800000|2024-08-05 03:50:00|135770|135570|135762|135562|135816|135645|135695|135543|326
1722830100000|2024-08-05 03:55:00|135759|135559|135799|135599|135818|135645|135685|135532|333
1722830400000|2024-08-05 04:00:00|135792|135592|135742|135542|135846|135646|135665|135510|277
1722830700000|2024-08-05 04:05:00|135734|135534|135692|135492|135821|135621|135635|135482|298
1722831000000|2024-08-05 04:10:00|135681|135481|135577|135377|135698|135535|135535|135367|269
1722831300000|2024-08-05 04:15:00|135582|135382|135621|135421|135641|135475|135515|135365|309
1722831600000|2024-08-05 04:20:00|135606|135406|135519|135319|135625|135455|135435|135287|326
1722831900000|2024-08-05 04:25:00|135520|135320|135510|135310|135563|135425|135455|135296|319
1722832200000|2024-08-05 04:30:00|135509|135309|135477|135277|135530|135365|135415|135265|294
1722832500000|2024-08-05 04:35:00|135479|135279|135486|135286|135531|135355|135425|135262|311
1722832800000|2024-08-05 04:40:00|135497|135297|135425|135225|135500|135325|135355|135195|291
1722833100000|2024-08-05 04:45:00|135415.5|135215.5|135343|135143|135479|135315|135275|135124|314
1722833400000|2024-08-05 04:50:00|135342|135142|135437|135237|135447|135285|135285|135128|325
1722833700000|2024-08-05 04:55:00|135432.5|135232.5|135538|135338|135549|135375|135405|135232.5|346
1722834000000|2024-08-05 05:00:00|135529|135329|135531|135331|135560|135395|135445|135292|304
1722834300000|2024-08-05 05:05:00|135528|135328|135583|135383|135607|135435|135465|135309|315
1722834600000|2024-08-05 05:10:00|135584|135384|135581|135381|135652|135485|135505|135357|290
1722834900000|2024-08-05 05:15:00|135573|135373|135580|135380|135639|135455|135525|135373|266
1722835200000|2024-08-05 05:20:00|135598|135398|135613|135413|135616|135455|135485|135335|304
1722835500000|2024-08-05 05:25:00|135601|135401|135601|135401|135636|135465|135525|135370|286
1722835800000|2024-08-05 05:30:00|135607|135407|135688|135488|135779|135579|135525|135377|275
1722836100000|2024-08-05 05:35:00|135693|135493|135719|135519|135740|135575|135625|135450|303
1722836400000|2024-08-05 05:40:00|135721|135521|135800|135600|135809|135645|135655|135501|295
1722836700000|2024-08-05 05:45:00|135807|135607|135910.5|135710.5|135927|135735|135745|135594|289
1722837000000|2024-08-05 05:50:00|135905|135705|136216|136016|136233|136045|135855|135685|312
1722837300000|2024-08-05 05:55:00|136196|135996|136195|135995|136227|136055|136065|135915|270
1722837600000|2024-08-05 06:00:00|136212|136012|136489|136289|136489|136289|136025|135825|292
1722837900000|2024-08-05 06:05:00|136367|136167|136648|136448|136808|136608|136225|136025|288
1722838200000|2024-08-05 06:10:00|136712.5|136512.5|136804|136604|136999|136799|136427|136227|276
1722838500000|2024-08-05 06:15:00|136808|136608|136776|136576|136817|136617|136655|136475|298
1722838800000|2024-08-05 06:20:00|136756|136556|136722|136522|136871|136705|136682|136482|277
1722839100000|2024-08-05 06:25:00|136856|136656|137181|136981|137292|137092|136719|136519|247
1722839400000|2024-08-05 06:30:00|137183|136983|136904|136704|137340|137140|136841|136641|229
1722839700000|2024-08-05 06:35:00|137155|136955|137157|136957|137220|137075|136913|136713|260
1722840000000|2024-08-05 06:40:00|137133|136933|137046|136846|137315|137115|136985|136844|241
1722840300000|2024-08-05 06:45:00|137020|136820|137105|136905|137237|137037|136955|136800|235
1722840600000|2024-08-05 06:50:00|137055|136855|137182|136982|137310|137110|136975|136810|246
1722840900000|2024-08-05 06:55:00|137197|136997|137122|136922|137223|137045|137108|136908|194
1722841200000|2024-08-05 07:00:00|137149|136949|137075|136875|137165|136965|136993|136793|153
1722841500000|2024-08-05 07:05:00|136995|136795|136893|136693|137061|136861|136798|136665|238
1722841800000|2024-08-05 07:10:00|136891|136691|136819|136619|136910|136733|136745|136602|253
1722842100000|2024-08-05 07:15:00|136820|136620|136850|136650|137125|136925|136741|136595|225
1722842400000|2024-08-05 07:20:00|136856|136656|136846|136646|136900|136727|136790|136630|211
1722842700000|2024-08-05 07:25:00|136847|136647|136844|136644|136890|136717|136792|136640|211
1722843000000|2024-08-05 07:30:00|136846|136646|136820|136620|136870|136717|136725|136594|182
1722843300000|2024-08-05 07:35:00|136802|136602|136488|136388|136830|136630|136488|136388|265
1722843600000|2024-08-05 07:40:00|136613.5|136413.5|136539|136339|136655|136462|136473|136320|241
1722843900000|2024-08-05 07:45:00|136538|136338|136415|136215|136560|136387|136294|136170|280
1722844200000|2024-08-05 07:50:00|136416|136216|136609|136409|136680|136530|136353|136190|254
1722844500000|2024-08-05 07:55:00|136612|136412|136662|136562|136750|136597|136610|136410|234
1722844800000|2024-08-05 08:00:00|136702|136502|136621|136421|136745|136580|136581|136416|218
1722845100000|2024-08-05 08:05:00|136619|136419|136500|136300|136700|136480|136416|136262|240
1722845400000|2024-08-05 08:10:00|136467|136267|136568|136368|136620|136489|136420|136262|255
1722845700000|2024-08-05 08:15:00|136574|136374|136516|136316|136586|136430|136491|136316|202
1722846000000|2024-08-05 08:20:00|136517|136317|136517|136317|136545|136374|136461|136282|163
1722846300000|2024-08-05 08:25:00|136516.5|136316.5|136468|136268|136520|136349|136404|136238|190
1722846600000|2024-08-05 08:30:00|136470|136270|136450|136250|136495|136346|136376|136231|191
1722846900000|2024-08-05 08:35:00|136371|136271|136350|136150|136470|136271|136252|136115|225
1722847200000|2024-08-05 08:40:00|136395|136195|136388|136188|136400|136243|136305|136140|171
1722847500000|2024-08-05 08:45:00|136382|136182|136286|136086|136395|136236|136218|136075|231
1722847800000|2024-08-05 08:50:00|136314|136114|136320.5|136120.5|136330|136188|136249|136086|181
1722848100000|2024-08-05 08:55:00|136312|136112|136317|136117|136360|136203|136250|136090|195
1722848400000|2024-08-05 09:00:00|136316.5|136116.5|136235|136035|136345|136196|136177|136022|205
1722848700000|2024-08-05 09:05:00|136191|136091|136310|136110|136324|136164|136191|136035|181
1722849000000|2024-08-05 09:10:00|136307.5|136107.5|136310|136210|136390|136229|136259|136090|213
1722849300000|2024-08-05 09:15:00|136351|136151|136360|136160|136370|136221|136301|136140|185
1722849600000|2024-08-05 09:20:00|136364|136164|136355|136155|136370|136221|136293|136128|168
1722849900000|2024-08-05 09:25:00|136349|136149|136285|136085|136359|136214|136213|136058|221
1722850200000|2024-08-05 09:30:00|136275.5|136075.5|136245|136045|136335|136135|136197.5|136038|196
1722850500000|2024-08-05 09:35:00|136250|136050|136191|135991|136310|136110.5|136119.5|135965|207
1722850800000|2024-08-05 09:40:00|136182|135982|136145|135945|136210|136026.5|136071.5|135925|232
1722851100000|2024-08-05 09:45:00|136151|135951|136204|136004|136226|136090.5|136078.5|135929|232
1722851400000|2024-08-05 09:50:00|136190|135990|136233.5|136133.5|136290|136155.5|136143.5|135975|240
1722851700000|2024-08-05 09:55:00|136190|135990|136299.5|136099.5|136337.5|136237.5|136190|135990|258
1722852000000|2024-08-05 10:00:00|136300|136100|136300|136100|136320|136162.5|136237.5|136079|191
1722852300000|2024-08-05 10:05:00|136293|136093|136455.5|136255.5|136470|136326.5|136261.5|136090|240
1722852600000|2024-08-05 10:10:00|136458.5|136258.5|136452|136252|136465|136316.5|136395.5|136225|176
1722852900000|2024-08-05 10:15:00|136451|136251|136400|136200|136470|136300.5|136310.5|136168|222
1722853200000|2024-08-05 10:20:00|136375|136175|136330|136130|136415|136252.5|136269.5|136115|251
1722853500000|2024-08-05 10:25:00|136318|136118|136340|136140|136390|136208.5|136273.5|136110|181
1722853800000|2024-08-05 10:30:00|136287.5|136187.5|136330|136130|136655|136350|136216.5|136065|156
1722854100000|2024-08-05 10:35:00|136345|136145|136410|136210|136460|136316.5|136310|136110|151
1722854400000|2024-08-05 10:40:00|136405|136205|136429|136229|136480|136322.5|136348.5|136200|149
1722854700000|2024-08-05 10:45:00|136431|136231|136397.5|136297.5|136490|136331.5|136375|136175|122
1722855000000|2024-08-05 10:50:00|136455|136255|136460|136260|136490|136317.5|136377.5|136230|114
1722855300000|2024-08-05 10:55:00|136441|136241|136413|136213|136475|136279.5|136348.5|136190|107
1722855600000|2024-08-05 11:00:00|136417|136217|136430|136230|136460|136298.5|136355.5|136205|101
1722855900000|2024-08-05 11:05:00|136415|136215|136383|136183|136440|136251.5|136327.5|136170|110
1722856200000|2024-08-05 11:10:00|136387|136187|136330|136130|136425|136243.5|136200.5|136060|147
1722856500000|2024-08-05 11:15:00|136321|136121|136314|136114|136340|136186.5|136245.5|136060|126
1722856800000|2024-08-05 11:20:00|136318|136118|136179.5|136079.5|136330|136210.5|136179.5|136030|142
1722857100000|2024-08-05 11:25:00|136315|136115|136308|136108|136395|136195|136190|135990|143
1722857400000|2024-08-05 11:30:00|136305|136105|136279|136079|136330|136162.5|136217.5|136020|128
1722857700000|2024-08-05 11:35:00|136285|136085|136233|136033|136380|136124.5|136063.5|135940|149
1722858000000|2024-08-05 11:40:00|136227|136027|136204|136004|136300|136103.5|136140|135940|133
1722858300000|2024-08-05 11:45:00|136215|136015|136211|136011|136275|136084.5|136169.5|135997|114
1722858600000|2024-08-05 11:50:00|136213|136013|136260|136060|136295|136151.5|136179.5|136000|134
1722858900000|2024-08-05 11:55:00|136252|136052|136215|136015|136290|136105.5|136126.5|135980|139
1722859200000|2024-08-05 12:00:00|136212|136012|136180|135980|136250|136074.5|136103.5|135952|138
1722859500000|2024-08-05 12:05:00|136160|135960|136270|136070|136340|136140|136108.5|135946|145
1722859800000|2024-08-05 12:10:00|136249|136049|136284|136084|136290|136150.5|136178.5|136008|145
1722860100000|2024-08-05 12:15:00|136273|136073|136355|136155|136390|136222.5|136200|136000|154
1722860400000|2024-08-05 12:20:00|136374|136174|136350|136150|136440|136298.5|136281.5|136120|149
1722860700000|2024-08-05 12:25:00|136327|136127|136313|136113|136390|136208.5|136235.5|136073|162
1722861000000|2024-08-05 12:30:00|136329|136129|136300|136100|136400|136209.5|136246.5|136070|149
1722861300000|2024-08-05 12:35:00|136305|136105|136290|136090|136370|136197.5|136232.5|136080|139
1722861600000|2024-08-05 12:40:00|136331|136131|136228.5|136128.5|136370|136170|136226.5|136070|30
1722861900000|2024-08-05 12:45:00|136198|135998|136183|135983|136320|136123.5|136100.5|135950|153
1722862200000|2024-08-05 12:50:00|136167|135967|136300|136100|136360|136160|136117.5|135950|146
1722862500000|2024-08-05 12:55:00|136295|136095|136350|136150|136370|136263.5|136260|136060|173
1722862800000|2024-08-05 13:00:00|136328|136128|136405|136205|136440|136293.5|136328|136128|228
1722863100000|2024-08-05 13:05:00|136400|136200|136259.5|136159.5|136410|136269.5|136252.5|136080|230
1722863400000|2024-08-05 13:10:00|136309|136109|136334|136134|136360|136220.5|136237.5|136085|207
1722863700000|2024-08-05 13:15:00|136335.5|136135.5|136285|136085|136405|136265.5|136216.5|136050|227
1722864000000|2024-08-05 13:20:00|136297|136097|136245|136045|136350|136150|136168.5|136000|204
1722864300000|2024-08-05 13:25:00|136241|136041|136230|136030|136270|136122.5|136190|135990|204
1722864600000|2024-08-05 13:30:00|136233.5|136033.5|136240|136020|136300|136085.5|136163.5|135990|205
1722864900000|2024-08-05 13:35:00|136212|136012|136255|136055|136330|136160.5|136160.5|135970|218
1722865200000|2024-08-05 13:40:00|136249|136049|136240|136040|136295|136112.5|136174.5|135990|217
1722865500000|2024-08-05 13:45:00|136231|136031|136250|136040|136325|136125|136133.5|135960|230
1722865800000|2024-08-05 13:50:00|136226|136026|136347|136147|136350|136180.5|136190|135990|236
1722866100000|2024-08-05 13:55:00|136321|136121|136338|136138|136415|136276.5|136293.5|136120|222
1722866400000|2024-08-05 14:00:00|136356|136156|136420|136220|136440|136288.5|136276.5|136090|237
1722866700000|2024-08-05 14:05:00|136411|136211|136440|136240|136550|136350|136330.5|136160|214
1722867000000|2024-08-05 14:10:00|136410.5|136210.5|136484|136284|136560|136379.5|136325|136125|217
1722867300000|2024-08-05 14:15:00|136446.5|136346.5|136475|136275|136530|136356.5|136425|136225|208
1722867600000|2024-08-05 14:20:00|136438|136238|136505|136305|136545|136395.5|136404.5|136220|214
1722867900000|2024-08-05 14:25:00|136512|136312|136510|136310|136570|136390.5|136402.5|136210|225
1722868200000|2024-08-05 14:30:00|136503|136303|136545|136345|136595|136421.5|136458.5|136273|217
1722868500000|2024-08-05 14:35:00|136495|136295|136565|136365|136610|136433.5|136489|136289|192
1722868800000|2024-08-05 14:40:00|136558|136358|136585|136385|136620|136475.5|136524.5|136358|196
1722869100000|2024-08-05 14:45:00|136584|136384|136595|136395|136625|136464.5|136521.5|136373|186
1722869400000|2024-08-05 14:50:00|136585|136385|136595|136395|136610|136458.5|136529.5|136349|193
1722869700000|2024-08-05 14:55:00|136574|136374|136575|136375|136600|136462.5|136562.5|136369|27
1722870000000|2024-08-05 15:00:00|136598|136398|136582|136382|136615|136473.5|136573|136373|89
1722870300000|2024-08-05 15:05:00|136583|136383|136590|136390|136600|136400|136563|136363|106
1722870600000|2024-08-05 15:10:00|136587|136387|136569|136369|136605|136405|136564|136364|138
1722870900000|2024-08-05 15:15:00|136570|136370|136565|136365|136590|136390|136460|136260|189
1722871200000|2024-08-05 15:20:00|136520|136320|136543|136343|136595|136395|136460|136260|172
1722871500000|2024-08-05 15:25:00|136540|136340|136554|136354|136650|136450|136500|136300|131
1722871800000|2024-08-05 15:30:00|136562|136362|136564|136364|136581|136381|136544|136344|127
1722872100000|2024-08-05 15:35:00|136582|136382|136565|136365|136585|136385|136545|136345|193
1722872400000|2024-08-05 15:40:00|136570|136370|136600|136400|136620|136420|136565|136365|164
1722872700000|2024-08-05 15:45:00|136595|136395|136614|136414|136650|136433|136570|136370|126
1722873000000|2024-08-05 15:50:00|136617|136417|136638|136438|136650|136450|136600|136400|136
1722873300000|2024-08-05 15:55:00|136626|136426|136649|136449|136695|136495|136620|136420|148
1722873600000|2024-08-05 16:00:00|136653|136453|136645|136445|136679|136479|136623|136423|120
1722873900000|2024-08-05 16:05:00|136650|136450|136690|136490|136700|136500|136650|136450|135
1722874200000|2024-08-05 16:10:00|136681|136481|136730|136530|136770|136560|136668|136468|183
1722874500000|2024-08-05 16:15:00|136745|136545|136750|136550|136780|136570|136720|136510|172
1722874800000|2024-08-05 16:20:00|136727|136527|136760|136560|136760|136560|136727|136527|84
1722875100000|2024-08-05 16:25:00|136746|136546|136777|136577|136790|136590|136737|136537|134
1722875400000|2024-08-05 16:30:00|136778|136578|136781|136581|136815|136615|136763|136563|141
1722875700000|2024-08-05 16:35:00|136780|136580|136805|136605|136815|136615|136777|136577|116
1722876000000|2024-08-05 16:40:00|136810|136610|136802|136602|136830|136630|136783|136583|95
1722876300000|2024-08-05 16:45:00|136804|136604|136845|136645|136865|136665|136793|136593|133
1722876600000|2024-08-05 16:50:00|136799|136599|136860|136660|136865|136665|136795|136595|136
1722876900000|2024-08-05 16:55:00|136855|136655|136795|136595|136855|136655|136794|136594|157
1722877200000|2024-08-05 17:00:00|136794|136594|136820|136620|136830|136630|136775|136575|72
1722877500000|2024-08-05 17:05:00|136825|136625|136770|136570|136825|136625|136770|136570|60
1722877800000|2024-08-05 17:10:00|136775|136575|136780|136580|136785|136585|136760|136560|34
1722878100000|2024-08-05 17:15:00|136770|136570|136775|136575|136775|136575|136760|136560|49
1722878400000|2024-08-05 17:20:00|136780|136580|136785|136585|136810|136610|136770|136570|46
1722878700000|2024-08-05 17:25:00|136771.5|136571.5|136795|136595|136795|136595|136755|136555|60
1722879000000|2024-08-05 17:30:00|136763|136563|136781|136581|136820|136620|136761|136561|36
1722879300000|2024-08-05 17:35:00|136825|136625|136830|136630|136840|136640|136784.5|136584.5|51
1722879600000|2024-08-05 17:40:00|136792.5|136592.5|136775|136575|136825|136625|136775|136575|36
1722879900000|2024-08-05 17:45:00|136800|136600|136800|136600|136830|136605|136767.5|136500|31
1722880200000|2024-08-05 17:50:00|136770|136570|136765|136565|136785|136585|136700|136500|63
1722880500000|2024-08-05 17:55:00|136729|136529|136709|136509|136745|136545|136700|136500|63
1722880800000|2024-08-05 18:00:00|136710|136510|136735|136535|136745|136545|136690|136490|59
1722881100000|2024-08-05 18:05:00|136724|136524|136719|136519|136740|136540|136710|136510|47
1722881400000|2024-08-05 18:10:00|136718.5|136518.5|136725|136525|136770|136530|136700|136430|69
1722881700000|2024-08-05 18:15:00|136711|136511|136708|136508|136725|136525|136703|136503|46
1722882000000|2024-08-05 18:20:00|136715|136515|136711|136511|136730|136530|136702|136502|64
1722882300000|2024-08-05 18:25:00|136710.5|136510.5|136713|136513|136725|136525|136701|136501|78
1722882600000|2024-08-05 18:30:00|136698|136498|136682|136482|136770|136550|136675|136430|59
1722882900000|2024-08-05 18:35:00|136670|136470|136670|136470|136680|136480|136665|136465|25
1722883200000|2024-08-05 18:40:00|136675|136475|136685|136485|136705|136505|136675|136475|16
1722883500000|2024-08-05 18:45:00|136695|136495|136690|136490|136700|136500|136680|136480|24
1722883800000|2024-08-05 18:50:00|136688|136488|136700|136480|136700|136495|136685|136480|17
1722884100000|2024-08-05 18:55:00|136690|136490|136747.5|136547.5|136775|136575|136686|136486|35
1722884400000|2024-08-05 19:00:00|136745.5|136545.5|136775|136575|136820|136620|136745.5|136545.5|89
1722884700000|2024-08-05 19:05:00|136770|136570|136795|136595|136812|136610|136770|136561|83
1722885000000|2024-08-05 19:10:00|136780|136570|136762|136562|136820|136620|136760|136480|58
1722885300000|2024-08-05 19:15:00|136760|136560|136780|136520|136810|136561.5|136749|136480|37
1722885600000|2024-08-05 19:20:00|136751|136551|136730|136510|136781|136551|136730|136510|15
1722885900000|2024-08-05 19:25:00|136761|136530|136730|136520|136762|136532|136720|136498|19
1722886200000|2024-08-05 19:30:00|136758|136498|136688|136468|136758|136526.5|136675|136430|50
1722886500000|2024-08-05 19:35:00|136689|136470|136667.5|136467.5|136730|136480|136665|136400|45
1722886800000|2024-08-05 19:40:00|136668|136468|136720|136520|136820|136540|136660|136460|66
1722887100000|2024-08-05 19:45:00|136710|136510|136735|136535|136748|136540|136700|136497|25
1722887400000|2024-08-05 19:50:00|136690|136490|136702|136502|136800|136535|136670|136460|32
1722887700000|2024-08-05 19:55:00|136724|136464|136680|136420|136800|136494|136620|136410|48
1722902400000|2024-08-06 00:00:00|136804|136604|136875|136675|136972|136835|136795|136595|207
1722902700000|2024-08-06 00:05:00|136889|136689|137015|136815|137021|136875|136835|136655|339
1722903000000|2024-08-06 00:10:00|137003|136803|136947|136747|137025|136875|136905|136732|304
1722903300000|2024-08-06 00:15:00|136978|136778|136845|136745|136978.5|136805|136825|136644|330
1722903600000|2024-08-06 00:20:00|136880|136680|136623|136423|136899|136705|136585|136421|363
1722903900000|2024-08-06 00:25:00|136635|136435|136776|136576|136845|136665|136575|136392|348
1722904200000|2024-08-06 00:30:00|136795|136595|136802|136602|136814.5|136675|136685|136506|356
1722904500000|2024-08-06 00:35:00|136798|136598|136685|136585|136845|136695|136685|136528|320
1722904800000|2024-08-06 00:40:00|136753|136553|136665|136565|136753|136595|136645|136468|328
1722905100000|2024-08-06 00:45:00|136717|136517|136573|136373|136735|136585|136573|136373|320
1722905400000|2024-08-06 00:50:00|136550|136350|136606.5|136406.5|136645|136495|136525|136344|333
1722905700000|2024-08-06 00:55:00|136607|136407|136655|136555|136716|136575|136555|136376|316
1722906000000|2024-08-06 01:00:00|136706|136506|136765|136665|136800|136665|136665|136478|254
1722906300000|2024-08-06 01:05:00|136797.5|136597.5|136885|136685|136985|136845|136765|136587|317
1722906600000|2024-08-06 01:10:00|136887|136687|136830|136630|136925|136745|136745|136577|309
1722906900000|2024-08-06 01:15:00|136823|136623|136907|136707|136938|136795|136795|136615|288
1722907200000|2024-08-06 01:20:00|136920|136720|136972|136772|136972|136825|136865|136671|332
1722907500000|2024-08-06 01:25:00|136957|136757|136910.5|136710.5|136980|136845|136855|136681|338
1722907800000|2024-08-06 01:30:00|136906|136706|136930.5|136730.5|136987|136845|136865|136682|338
1722908100000|2024-08-06 01:35:00|136912|136712|136971|136771|136971|136825|136865|136691|298
1722908400000|2024-08-06 01:40:00|136968|136768|137031|136831|137047|136885|136905|136729|340
1722908700000|2024-08-06 01:45:00|137043|136843|137072|136872|137195|137045|137005|136826|347
1722909000000|2024-08-06 01:50:00|137071|136871|137055|136855|137089|136945|136975|136794|305
1722909300000|2024-08-06 01:55:00|137057|136857|137087.5|136887.5|137101|136955|136965|136784|349
1722909600000|2024-08-06 02:00:00|137085|136885|137047|136847|137115|136965|136955|136777|325
1722909900000|2024-08-06 02:05:00|137048|136848|137071|136871|137087|136945|136995|136820|293
1722910200000|2024-08-06 02:10:00|137083|136883|136997|136797|137095|136935|136955|136779|314
1722910500000|2024-08-06 02:15:00|137006|136806|136989|136789|137025|136865|136925|136748|273
1722910800000|2024-08-06 02:20:00|137002|136802|136911|136711|137011|136865|136885|136701|317
1722911100000|2024-08-06 02:25:00|136933.5|136733.5|136958.5|136758.5|136987|136815|136875|136699|296
1722911400000|2024-08-06 02:30:00|136970|136770|136969|136769|137015|136865|136925|136745|283
1722911700000|2024-08-06 02:35:00|136982|136782|137011.5|136811.5|137031|136885|136945|136776|324
1722912000000|2024-08-06 02:40:00|136986|136786|136948|136748|137025|136865|136915|136741|322
1722912300000|2024-08-06 02:45:00|136963|136763|136874|136674|136975|136815|136815|136640|333
1722912600000|2024-08-06 02:50:00|136885|136685|136915|136815|136954|136815|136845|136672|295
1722912900000|2024-08-06 02:55:00|136955|136755|137054|136854|137067|136925|136935|136740|304
1722913200000|2024-08-06 03:00:00|137068|136868|137052|136852|137085|136935|136995|136828|313
1722913500000|2024-08-06 03:05:00|137037|136837|136949|136749|137055|136885|136905|136724|345
1722913800000|2024-08-06 03:10:00|136929|136729|137025|136925|137069|136925|136885|136703|364
1722914100000|2024-08-06 03:15:00|137051|136851|137021|136821|137065|136915|136955|136781|349
1722914400000|2024-08-06 03:20:00|137022|136822|137028|136828|137065|136925|136965|136789|324
1722914700000|2024-08-06 03:25:00|137027.5|136827.5|136999|136799|137037|136885|136965|136785|314
1722915000000|2024-08-06 03:30:00|137015|136815|137081|136881|137097|136945|136985|136806|291
1722915300000|2024-08-06 03:35:00|137080|136880|136985|136885|137095|136955|136975|136795|323
1722915600000|2024-08-06 03:40:00|137025|136825|136998|136798|137043|136885|136955|136775|341
1722915900000|2024-08-06 03:45:00|136999|136799|137006|136806|137019|136875|136945|136750|297
1722916200000|2024-08-06 03:50:00|137001|136801|137041|136841|137041|136875|136955|136778|257
1722916500000|2024-08-06 03:55:00|137028|136828|137063|136863|137084|136945|136995|136817|311
1722916800000|2024-08-06 04:00:00|137054|136854|137089|136889|137104|136955|137015|136838|308
1722917100000|2024-08-06 04:05:00|137092|136892|137130.5|136930.5|137134|136995|137055|136875|293
1722917400000|2024-08-06 04:10:00|137118|136918|137045|136945|137135|136995|137045|136870|274
1722917700000|2024-08-06 04:15:00|137096.5|136896.5|137090|136890|137135|136985|137055|136873|284
1722918000000|2024-08-06 04:20:00|137097.5|136897.5|137068|136868|137119|136975|137035|136865|277
1722918300000|2024-08-06 04:25:00|137086|136886|137107|136907|137117|136975|137035|136860|236
1722918600000|2024-08-06 04:30:00|137097|136897|137232|137032|137235|137085|137055|136878|297
1722918900000|2024-08-06 04:35:00|137240|137040|137254|137054|137315|137165|137205|137026|339
1722919200000|2024-08-06 04:40:00|137235|137035|137199|136999|137265|137105|137155|136976|269
1722919500000|2024-08-06 04:45:00|137205|137005|137180|136980|137215|137065|137135|136957|263
1722919800000|2024-08-06 04:50:00|137179|136979|137216|137016|137235|137085|137145|136956|239
1722920100000|2024-08-06 04:55:00|137203|137003|137221|137021|137235|137105|137175|136997|243
1722920400000|2024-08-06 05:00:00|137225|137025|137302|137102|137321|137175|137175|136997|284
1722920700000|2024-08-06 05:05:00|137311|137111|137307|137107|137370|137195|137255|137077|286
1722921000000|2024-08-06 05:10:00|137298|137098|137265|137065|137325|137185|137225|137052|336
1722921300000|2024-08-06 05:15:00|137258|137058|137247|137047|137285|137135|137175|136998|304
1722921600000|2024-08-06 05:20:00|137255|137055|137255|137055|137255|137105|137175|136997|307
1722921900000|2024-08-06 05:25:00|137259|137059|137075|136875|137298|137155|137000|136800|324
1722922200000|2024-08-06 05:30:00|137100|136900|137280|137080|137353|137215|137100|136900|287
1722922500000|2024-08-06 05:35:00|137274|137074|137299|137099|137321|137175|137235|137062|277
1722922800000|2024-08-06 05:40:00|137315|137115|137255|137155|137363|137205|137225|137049|294
1722923100000|2024-08-06 05:45:00|137273|137073|137292|137092|137295|137155|137185|137010|313
1722923400000|2024-08-06 05:50:00|137291|137091|137268|137068|137315|137165|137235|137064|288
1722923700000|2024-08-06 05:55:00|137285|137085|137314|137114|137335|137185|137235|137041|316
1722924000000|2024-08-06 06:00:00|137292|137092|137267|137067|137325|137165|137235|137057|270
1722924300000|2024-08-06 06:05:00|137266|137066|137315|137115|137315|137165|137225|137050|264
1722924600000|2024-08-06 06:10:00|137290|137090|137370|137170|137396|137225|137265|137086|241
1722924900000|2024-08-06 06:15:00|137369.5|137169.5|137382|137182|137411|137235|137315|137145|275
1722925200000|2024-08-06 06:20:00|137377|137177|137353|137153|137431|137255|137325|137149|288
1722925500000|2024-08-06 06:25:00|137352|137152|137305|137205|137375|137215|137275|137102|267
1722925800000|2024-08-06 06:30:00|137347|137147|137285|137185|137370|137225|137285|137113|297
1722926100000|2024-08-06 06:35:00|137323|137123|137373|137173|137405|137235|137295|137117|132
1722926400000|2024-08-06 06:40:00|137380|137180|137443|137243|137443|137295|137325|137165|155
1722926700000|2024-08-06 06:45:00|137405|137205|137398|137198|137433|137285|137335|137150|133
1722927000000|2024-08-06 06:50:00|137397|137197|137389|137189|137455|137265|137335|137175|121
1722927300000|2024-08-06 06:55:00|137385|137185|137378|137178|137425|137240|137315|137160|203
1722927600000|2024-08-06 07:00:00|137375|137175|137380|137280|137435|137290|137320|137170|215
1722927900000|2024-08-06 07:05:00|137421|137221|137445|137245|137465|137311|137366|137185|257
1722928200000|2024-08-06 07:10:00|137441|137241|137445|137245|137457.5|137310|137388|137225|261
1722928500000|2024-08-06 07:15:00|137399|137299|137454|137254|137465|137306|137383|137231|219
1722928800000|2024-08-06 07:20:00|137453|137253|137376|137276|137465|137305|137344|137195|258
1722929100000|2024-08-06 07:25:00|137426.5|137226.5|137390|137290|137476|137330|137370|137220|272
1722929400000|2024-08-06 07:30:00|137395|137295|137441|137241|137485|137295|137340|137196|245
1722929700000|2024-08-06 07:35:00|137389|137289|137455|137355|137500|137355|137389|137205|329
1722930000000|2024-08-06 07:40:00|137485|137285|137430|137330|137510|137360|137421|137225|254
1722930300000|2024-08-06 07:45:00|137478|137278|137476|137276|137485|137335|137405|137262|213
1722930600000|2024-08-06 07:50:00|137426|137326|137455|137255|137505|137330|137405|137255|226
1722930900000|2024-08-06 07:55:00|137460|137260|137455|137255|137485|137311|137395|137249|166
1722931200000|2024-08-06 08:00:00|137456|137256|137470|137270|137520|137320|137410|137253|172
1722931500000|2024-08-06 08:05:00|137474.5|137274.5|137454|137254|137520|137351|137407|137234|187
1722931800000|2024-08-06 08:10:00|137455|137255|137460|137260|137495|137329|137396|137249|203
1722932100000|2024-08-06 08:15:00|137466|137266|137525|137325|137545|137396|137404|137254|234
1722932400000|2024-08-06 08:20:00|137530|137330|137555|137355|137562|137423|137435|137235|237
1722932700000|2024-08-06 08:25:00|137529|137429|137581|137381|137600|137463|137455|137255|220
1722933000000|2024-08-06 08:30:00|137585.5|137385.5|137593|137393|137600|137450|137495|137295|212
1722933300000|2024-08-06 08:35:00|137591|137391|137620|137420|137645|137492|137530|137355|223
1722933600000|2024-08-06 08:40:00|137622|137422|137650|137450|137695|137545|137565|137365|250
1722933900000|2024-08-06 08:45:00|137646|137446|137547|137347|137665|137490|137480|137330|221
1722934200000|2024-08-06 08:50:00|137484|137384|137485|137285|137635|137435|137434|137285|266
1722934500000|2024-08-06 08:55:00|137497|137297|137524|137324|137685|137485|137432|137290|234
1722934800000|2024-08-06 09:00:00|137520|137320|137590|137390|137645|137449|137451|137295|215
1722935100000|2024-08-06 09:05:00|137585|137385|137590|137390|137600|137448|137535|137335|155
1722935400000|2024-08-06 09:10:00|137600|137400|137611.5|137411.5|137628|137478|137495|137295|190
1722935700000|2024-08-06 09:15:00|137613.5|137413.5|137650|137450|137665|137516|137515|137315|219
1722936000000|2024-08-06 09:20:00|137651|137451|137645|137445|137654|137503|137565|137365|146
1722936300000|2024-08-06 09:25:00|137652|137452|137690|137490|137690|137548|137599|137405|166
1722936600000|2024-08-06 09:30:00|137681|137481|137715|137515|137716|137566.5|137615|137415|165
1722936900000|2024-08-06 09:35:00|137717|137517|137745|137545|137764|137613.5|137645|137445|123
1722937200000|2024-08-06 09:40:00|137734|137534|137833|137633|137845|137690.5|137655|137455|190
1722937500000|2024-08-06 09:45:00|137835|137635|137815|137615|137840|137685.5|137665|137465|171
1722937800000|2024-08-06 09:50:00|137814|137614|137800|137600|137820|137662.5|137715|137515|153
1722938100000|2024-08-06 09:55:00|137804.5|137604.5|137780|137580|137817|137625.5|137709.5|137535|152
1722938400000|2024-08-06 10:00:00|137778|137578|137810|137610|137845|137687.5|137725.5|137565|162
1722938700000|2024-08-06 10:05:00|137837|137637|137800|137600|137837|137666.5|137715.5|137564|191
1722939000000|2024-08-06 10:10:00|137741.5|137641.5|137828|137628|137839|137689.5|137731.5|137580|146
1722939300000|2024-08-06 10:15:00|137834|137634|137805|137605|137844|137691.5|137729.5|137575|86
1722939600000|2024-08-06 10:20:00|137797|137597|137775|137575|137835|137644.5|137717.5|137565|104
1722939900000|2024-08-06 10:25:00|137774|137574|137715|137515|137825|137625|137657.5|137505|106
1722940200000|2024-08-06 10:30:00|137720|137520|137715|137515|137845|137645|137663.5|137510|100
1722940500000|2024-08-06 10:35:00|137720|137520|137745|137545|137855|137655|137669.5|137515|86
1722940800000|2024-08-06 10:40:00|137762|137562|137734|137534|137845|137645|137697.5|137530|107
1722941100000|2024-08-06 10:45:00|137739|137539|137631|137431|137775|137575|137563.5|137420|120
1722941400000|2024-08-06 10:50:00|137621|137421|137655|137455|137735|137535|137566.5|137410|106
1722941700000|2024-08-06 10:55:00|137674|137474|137670|137470|137745|137545|137597.5|137445|112
1722942000000|2024-08-06 11:00:00|137674|137474|137674|137474|137775|137575|137610.5|137452|112
1722942300000|2024-08-06 11:05:00|137669|137469|137735|137535|137785|137585|137603.5|137453|101
1722942600000|2024-08-06 11:10:00|137677|137477|137695|137495|137725|137551.5|137622.5|137425|116
1722942900000|2024-08-06 11:15:00|137712|137512|137734|137534|137775|137585.5|137645|137445|123
1722943200000|2024-08-06 11:20:00|137733|137533|137700|137500|137760|137582.5|137648.5|137475|113
1722943500000|2024-08-06 11:25:00|137689|137489|137675|137475|137739|137556.5|137620.5|137435|115
1722943800000|2024-08-06 11:30:00|137708|137508|137745|137545|137774|137610.5|137665|137465|109
1722944100000|2024-08-06 11:35:00|137749|137549|137730|137530|137766|137606.5|137659.5|137475|99
1722944400000|2024-08-06 11:40:00|137729|137529|137730|137530|137749|137587.5|137665.5|137485|111
1722944700000|2024-08-06 11:45:00|137728|137528|137674|137474|137731|137531|137598.5|137430|119
1722945000000|2024-08-06 11:50:00|137672|137472|137678|137478|137705|137523.5|137588.5|137445|115
1722945300000|2024-08-06 11:55:00|137680|137480|137655|137455|137785|137585|137600.5|137450|104
1722945600000|2024-08-06 12:00:00|137660|137460|137660|137460|137785|137585|137595.5|137450|114
1722945900000|2024-08-06 12:05:00|137685|137485|137635|137435|137775|137575|137584.5|137430|104
1722946200000|2024-08-06 12:10:00|137645|137445|137645|137445|137735|137535|137582.5|137395|111
1722946500000|2024-08-06 12:15:00|137653|137453|137635|137435|137685|137485.5|137579.5|137424|94
1722946800000|2024-08-06 12:20:00|137584.5|137484.5|137639|137439|137685|137493.5|137579.5|137420|84
1722947100000|2024-08-06 12:25:00|137640|137440|137631|137431|137695|137495|137571.5|137410|103
1722947400000|2024-08-06 12:30:00|137630|137430|137607|137407|137675|137479.5|137549.5|137370|112
1722947700000|2024-08-06 12:35:00|137615|137415|137628|137428|137665|137478.5|137558.5|137398|118
1722948000000|2024-08-06 12:40:00|137616|137416|137600|137400|137675|137475|137542.5|137375|119
1722948300000|2024-08-06 12:45:00|137608|137408|137595|137395|137645|137452.5|137539.5|137393|101
1722948600000|2024-08-06 12:50:00|137624|137424|137544.5|137444.5|137655|137455.5|137544.5|137390|105
1722948900000|2024-08-06 12:55:00|137599|137399|137606|137406|137675|137475|137534.5|137390|101
1722949200000|2024-08-06 13:00:00|137608|137408|137599|137399|137645|137447.5|137526.5|137385|87
1722949500000|2024-08-06 13:05:00|137625|137425|137625|137425|137675|137495.5|137586.5|137403|120
1722949800000|2024-08-06 13:10:00|137639|137439|137660|137460|137696|137515.5|137605|137405|128
1722950100000|2024-08-06 13:15:00|137681|137481|137705|137505|137713|137564.5|137625|137425|124
1722950400000|2024-08-06 13:20:00|137615|137415|137680|137480|137705|137546.5|137608.5|137415|114
1722950700000|2024-08-06 13:25:00|137684|137484|137659|137459|137698|137533.5|137590.5|137395|107
1722951000000|2024-08-06 13:30:00|137656|137456|137635|137435|137666|137495.5|137569.5|137405|115
1722951300000|2024-08-06 13:35:00|137585.5|137485.5|137643|137443|137685|137491.5|137565.5|137395|119
1722951600000|2024-08-06 13:40:00|137633|137433|137615|137415|137715|137515|137546.5|137385|114
1722951900000|2024-08-06 13:45:00|137639|137439|137628|137428|137705|137505|137554.5|137390|127
1722952200000|2024-08-06 13:50:00|137630|137430|137640|137440|137695|137496.5|137589.5|137412|128
1722952500000|2024-08-06 13:55:00|137646|137446|137664|137464|137725|137525|137591.5|137425|124
1722952800000|2024-08-06 14:00:00|137666|137466|137665|137465|137695|137521.5|137582.5|137438|112
1722953100000|2024-08-06 14:05:00|137651|137451|137620|137420|137665|137542.5|137561.5|137410|117
1722953400000|2024-08-06 14:10:00|137628|137428|137645|137445|137665|137511.5|137593.5|137428|91
1722953700000|2024-08-06 14:15:00|137652|137452|137640|137440|137660|137512.5|137585.5|137415|87
1722954000000|2024-08-06 14:20:00|137643|137443|137646|137446|137662|137509.5|137592.5|137425|97
1722954300000|2024-08-06 14:25:00|137641|137441|137647|137447|137656|137489.5|137578.5|137415|110
1722954600000|2024-08-06 14:30:00|137635|137435|137585|137385|137665|137465|137431.5|137331.5|115
1722954900000|2024-08-06 14:35:00|137591|137391|137616|137416|137618|137467.5|137539.5|137375|97
1722955200000|2024-08-06 14:40:00|137614|137414|137605|137405|137665|137467.5|137544.5|137395|114
1722955500000|2024-08-06 14:45:00|137606|137406|137600|137400|137655|137455|137525.5|137370|111
1722955800000|2024-08-06 14:50:00|137614|137414|137599|137399|137618|137466.5|137543.5|137395|81
1722956100000|2024-08-06 14:55:00|137600|137400|137590|137390|137645|137455.5|137535.5|137370|95
1722956400000|2024-08-06 15:00:00|137599|137399|137620|137420|137635|137476.5|137576.5|137390|91
1722956700000|2024-08-06 15:05:00|137618|137418|137610|137410|137645|137445|137609|137409|53
1722957000000|2024-08-06 15:10:00|137608|137408|137616|137416|137625|137425|137485|137285|56
1722957300000|2024-08-06 15:15:00|137615|137415|137595|137395|137627|137427|137593|137393|56
1722957600000|2024-08-06 15:20:00|137600|137400|137575|137375|137605|137430|137530|137365|73
1722957900000|2024-08-06 15:25:00|137583|137383|137570|137370|137605|137405|137565|137365|60
1722958200000|2024-08-06 15:30:00|137576|137376|137603|137403|137620|137415|137575|137375|72
1722958500000|2024-08-06 15:35:00|137604|137404|137606|137406|137625|137425|137585|137385|59
1722958800000|2024-08-06 15:40:00|137610|137410|137610|137410|137625|137425|137590|137390|57
1722959100000|2024-08-06 15:45:00|137617|137417|137645|137445|137672|137472|137605|137400|73
1722959400000|2024-08-06 15:50:00|137625|137425|137625|137425|137635|137435|137605|137405|74
1722959700000|2024-08-06 15:55:00|137629|137429|137610|137410|137634|137434|137608|137408|70
1722960000000|2024-08-06 16:00:00|137615|137415|137603|137403|137631|137431|137585|137385|65
1722960300000|2024-08-06 16:05:00|137602|137402|137583|137383|137605|137405|137549|137349|80
1722960600000|2024-08-06 16:10:00|137581|137381|137612|137412|137622|137422|137564|137364|99
1722960900000|2024-08-06 16:15:00|137613|137413|137577|137377|137624|137424|137556|137356|78
1722961200000|2024-08-06 16:20:00|137573|137373|137598|137398|137625|137425|137560|137360|81
1722961500000|2024-08-06 16:25:00|137593|137393|137607|137407|137685|137485|137580|137380|85
1722961800000|2024-08-06 16:30:00|137600|137400|137613|137413|137715|137515|137595|137390|97
1722962100000|2024-08-06 16:35:00|137628|137428|137630|137430|137641|137441|137602|137402|65
1722962400000|2024-08-06 16:40:00|137631|137431|137616|137416|137638|137438|137615|137415|80
1722962700000|2024-08-06 16:45:00|137638|137438|137618|137418|137639|137439|137525|137325|64
1722963000000|2024-08-06 16:50:00|137609|137409|137595|137395|137628|137428|137575|137375|52
1722963300000|2024-08-06 16:55:00|137608|137408|137612|137412|137625|137425|137585|137385|65
1722963600000|2024-08-06 17:00:00|137610|137410|137595|137395|137630|137430|137495|137295|19
1722963900000|2024-08-06 17:05:00|137600|137400|137625|137425|137635|137435|137595|137395|25
1722964200000|2024-08-06 17:10:00|137605|137405|137610|137410|137625|137425|137605|137405|12
1722964500000|2024-08-06 17:15:00|137615|137415|137620|137420|137625|137425|137605|137405|11
1722964800000|2024-08-06 17:20:00|137595|137395|137625|137425|137635|137435|137590|137390|6
1722965100000|2024-08-06 17:25:00|137635|137435|137635|137435|137645|137445|137615|137415|11
1722965400000|2024-08-06 17:30:00|137620|137420|137615|137415|137640|137440|137615|137415|13
1722965700000|2024-08-06 17:35:00|137620|137420|137615|137415|137625|137425|137605|137405|12
1722966000000|2024-08-06 17:40:00|137625|137425|137610|137410|137635|137435|137605|137405|10
1722966300000|2024-08-06 17:45:00|137620|137420|137620|137420|137630|137430|137600|137400|10
1722966600000|2024-08-06 17:50:00|137625|137425|137605|137405|137635|137435|137605|137405|9
1722966900000|2024-08-06 17:55:00|137650|137450|137600|137400|137650|137450|137600|137400|5
1722967200000|2024-08-06 18:00:00|137605|137405|137645|137445|137645|137445|137600|137400|7
1722967800000|2024-08-06 18:10:00|137595|137395|137635|137435|137635|137435|137595|137395|2
1722968100000|2024-08-06 18:15:00|137590|137390|137560|137360|137625|137425|137555|137355|14
1722968400000|2024-08-06 18:20:00|137565|137365|137625|137425|137635|137435|137550|137350|11
1722968700000|2024-08-06 18:25:00|137550|137350|137450|137250|137635|137435|137445|137240|17
1722969000000|2024-08-06 18:30:00|137455|137255|137440|137240|137615|137415|137440|137240|6
1722969300000|2024-08-06 18:35:00|137430|137230|137430|137230|137430|137230|137430|137230|1
1722969600000|2024-08-06 18:40:00|137435|137235|137430|137230|137435|137235|137425|137225|4
1722969900000|2024-08-06 18:45:00|137435|137235|137450|137250|137450|137250|137435|137235|4
1722970200000|2024-08-06 18:50:00|137445|137245|137455|137255|137605|137405|137445|137210|11
1722970500000|2024-08-06 18:55:00|137565|137365|137450|137250|137565|137365|137450|137250|3
1722970800000|2024-08-06 19:00:00|137545|137345|137465|137265|137545|137345|137435|137235|13
1722971100000|2024-08-06 19:05:00|137450|137250|137440|137240|137455|137255|137430|137230|18
1722971400000|2024-08-06 19:10:00|137445|137245|137405|137205|137470|137245|137400|137200|8
1722971700000|2024-08-06 19:15:00|137445|137245|137455|137255|137455|137255|137400|137200|5
1722972000000|2024-08-06 19:20:00|137465|137265|137405|137205|137465|137265|137400|137200|8
1722972300000|2024-08-06 19:25:00|137400|137200|137465|137265|137475|137275|137395|137195|5
1722972600000|2024-08-06 19:30:00|137455|137255|137465|137265|137465|137265|137380|137170|6
1722972900000|2024-08-06 19:35:00|137400|137150|137380|137180|137455|137255|137350|137150|12
1722973200000|2024-08-06 19:40:00|137445|137245|137340|137140|137445|137245|137340|137120|9
1722973800000|2024-08-06 19:50:00|137405|137205|137410|137200|137460|137205|137335|137135|7
1722974100000|2024-08-06 19:55:00|137405|137205|137420|137200|137470|137225|137405|137160|9
1722988800000|2024-08-07 00:00:00|137418|137218|137296|137096|137479|137335|137235|137072|158
1722989100000|2024-08-07 00:05:00|137315.5|137115.5|137387|137187|137446|137305|137245|137091|311
1722989400000|2024-08-07 00:10:00|137402|137202|137425|137225|137452|137285|137345|137175|308
1722989700000|2024-08-07 00:15:00|137451|137251|137359|137159|137495|137315|137305|137133|324
1722990000000|2024-08-07 00:20:00|137356|137156|137353|137153|137410|137265|137265|137103|347
1722990300000|2024-08-07 00:25:00|137375|137175|137380|137180|137410|137255|137325|137153|294
1722990600000|2024-08-07 00:30:00|137393|137193|137417|137217|137428|137228|137315|137151|277
1722990900000|2024-08-07 00:35:00|137428|137228|137427|137227|137516|137365|137365|137194|336
1722991200000|2024-08-07 00:40:00|137426|137226|137424|137224|137454|137305|137365|137195|309
1722991500000|2024-08-07 00:45:00|137439|137239|137423|137223|137439|137285|137355|137179|303
1722991800000|2024-08-07 00:50:00|137422|137222|137311|137111|137427|137275|137245|137082|338
1722992100000|2024-08-07 00:55:00|137307|137107|137321|137121|137331|137185|137255|137089|316
1722992400000|2024-08-07 01:00:00|137307|137107|137339|137139|137395|137225|137265|137096|305
1722992700000|2024-08-07 01:05:00|137345|137145|137324|137124|137345|137185|137225|137062|308
1722993000000|2024-08-07 01:10:00|137308|137108|137295|137095|137363|137205|137235|137076|297
1722993300000|2024-08-07 01:15:00|137296|137096|137344|137144|137351|137195|137245|137075|320
1722993600000|2024-08-07 01:20:00|137351|137151|137358|137158|137385|137215|137295|137128|315
1722993900000|2024-08-07 01:25:00|137359|137159|137332|137132|137359.5|137195|137275|137109|328
1722994200000|2024-08-07 01:30:00|137342|137142|137425|137225|137455|137295|137295|137131|310
1722994500000|2024-08-07 01:35:00|137428|137228|137451|137251|137479|137325|137365|137201|323
1722994800000|2024-08-07 01:40:00|137450|137250|137555|137355|137564|137405|137385|137220|326
1722995100000|2024-08-07 01:45:00|137559|137359|137578|137378|137667|137505|137505|137316|318
1722995400000|2024-08-07 01:50:00|137576|137376|137485|137285|137585|137415|137415|137246|339
1722995700000|2024-08-07 01:55:00|137476|137276|137401|137201|137505|137335|137315|137157|307
1722996000000|2024-08-07 02:00:00|137430|137230|137473|137273|137490|137335|137385|137198|324
1722996300000|2024-08-07 02:05:00|137435|137335|137507|137307|137565|137415|137415|137249|316
1722996600000|2024-08-07 02:10:00|137522|137322|137539|137339|137560|137405|137455|137284|295
1722996900000|2024-08-07 02:15:00|137533|137333|137480|137280|137553|137405|137405|137241|327
1722997200000|2024-08-07 02:20:00|137464|137264|137378|137178|137485|137305|137325|137148|354
1722997500000|2024-08-07 02:25:00|137325|137225|137384|137184|137411|137255|137325|137156|285
1722997800000|2024-08-07 02:30:00|137335|137235|137426|137226|137435|137285|137315|137153|322
1722998100000|2024-08-07 02:35:00|137385|137285|137328|137128|137438|137285|137295|137127|328
1722998400000|2024-08-07 02:40:00|137295|137195|137325|137125|137365|137215|137265|137102|312
1722998700000|2024-08-07 02:45:00|137309|137109|137272|137072|137325|137165|137175|137005|333
1722999000000|2024-08-07 02:50:00|137263|137063|137324|137124|137338|137185|137215|137050|303
1722999300000|2024-08-07 02:55:00|137327|137127|137370|137170|137385|137225|137285|137118|287
1722999600000|2024-08-07 03:00:00|137380|137180|137296|137096|137395|137225|137225|137059|305
1722999900000|2024-08-07 03:05:00|137245|137145|137298|137098|137305|137155|137235|137066|297
1723000200000|2024-08-07 03:10:00|137297|137097|137313|137113|137325|137175|137235|137070|293
1723000500000|2024-08-07 03:15:00|137255|137155|137356|137156|137357|137205|137255|137091|301
1723000800000|2024-08-07 03:20:00|137348|137148|137299|137099|137365|137215|137245|137081|299
1723001100000|2024-08-07 03:25:00|137298|137098|137335|137135|137354|137195|137245|137082|289
1723001400000|2024-08-07 03:30:00|137346|137146|137356|137156|137368|137215|137295|137121|240
1723001700000|2024-08-07 03:35:00|137347|137147|137365|137165|137375|137225|137255|137092|320
1723002000000|2024-08-07 03:40:00|137382|137182|137401|137201|137420|137255|137325|137161|345
1723002300000|2024-08-07 03:45:00|137399|137199|137436|137236|137449|137295|137345|137174|307
1723002600000|2024-08-07 03:50:00|137432|137232|137448|137248|137484|137325|137395|137228|281
1723002900000|2024-08-07 03:55:00|137430|137230|137432|137232|137459|137305|137385|137223|210
1723003200000|2024-08-07 04:00:00|137431|137231|137432|137232|137442|137285|137365|137198|253
1723003500000|2024-08-07 04:05:00|137427|137227|137483|137283|137515|137355|137405|137227|261
1723003800000|2024-08-07 04:10:00|137475|137275|137495.5|137295.5|137518|137345|137415|137246|254
1723004100000|2024-08-07 04:15:00|137465|137365|137547|137347|137579|137395|137465|137295.5|286
1723004400000|2024-08-07 04:20:00|137548.5|137348.5|137553|137353|137623|137475|137495|137320|319
1723004700000|2024-08-07 04:25:00|137566|137366|137576|137376|137589|137435|137505|137338|308
1723005000000|2024-08-07 04:30:00|137581|137381|137577|137377|137585|137425|137495|137328|291
1723005300000|2024-08-07 04:35:00|137558|137358|137571|137371|137579|137425|137505|137333|279
1723005600000|2024-08-07 04:40:00|137566|137366|137629|137429|137690|137505|137525|137357|334
1723005900000|2024-08-07 04:45:00|137633|137433|137634.5|137434.5|137650|137495|137565|137401|300
1723006200000|2024-08-07 04:50:00|137635|137435|137617|137417|137646|137485|137565|137400|247
1723006500000|2024-08-07 04:55:00|137628|137428|137647|137447|137650|137495|137575|137404|280
1723006800000|2024-08-07 05:00:00|137636|137436|137612|137412|137668|137515|137575|137399|340
1723007100000|2024-08-07 05:05:00|137603|137403|137621|137421|137645|137495|137555|137389|288
1723007400000|2024-08-07 05:10:00|137616|137416|137604|137404|137639|137485|137535|137369|306
1723007700000|2024-08-07 05:15:00|137618|137418|137678|137478|137695|137535|137565|137398|336
1723008000000|2024-08-07 05:20:00|137667|137467|137615|137415|137683|137525|137555|137387|346
1723008300000|2024-08-07 05:25:00|137612|137412|137645|137445|137655|137505|137565|137390|288
1723008600000|2024-08-07 05:30:00|137643|137443|137678|137478|137705|137545|137595|137423|291
1723008900000|2024-08-07 05:35:00|137671|137471|137732|137532|137765|137615|137625|137457|307
1723009200000|2024-08-07 05:40:00|137721|137521|137671|137471|137733|137585|137625|137449|272
1723009500000|2024-08-07 05:45:00|137670|137470|137675|137475|137694|137545|137595|137419|303
1723009800000|2024-08-07 05:50:00|137635|137535|137669|137469|137702|137555|137605|137433|287
1723010100000|2024-08-07 05:55:00|137664|137464|137634|137434|137669|137515|137575|137406|301
1723010400000|2024-08-07 06:00:00|137575|137475|137617|137417|137670|137525|137575|137398|270
1723010700000|2024-08-07 06:05:00|137632|137432|137508|137308|137635|137485|137455|137284|305
1723011000000|2024-08-07 06:10:00|137495|137295|137401|137201|137524|137375|137375|137180|302
1723011300000|2024-08-07 06:15:00|137409|137209|137397|137197|137449|137295|137345|137177|291
1723011600000|2024-08-07 06:20:00|137403|137203|137422|137222|137433|137295|137345|137174|255
1723011900000|2024-08-07 06:25:00|137425|137225|137497|137297|137535|137405|137385|137212|293
1723012200000|2024-08-07 06:30:00|137500.5|137300.5|137437|137237|137625|137425|137395|137205|258
1723012500000|2024-08-07 06:35:00|137395|137295|137424|137224|137445|137305|137365|137195|173
1723012800000|2024-08-07 06:40:00|137423.5|137223.5|137401|137201|137520|137320|137335|137161|153
1723013100000|2024-08-07 06:45:00|137400|137200|137446|137246|137475|137315|137355|137196|156
1723013400000|2024-08-07 06:50:00|137451|137251|137437.5|137237.5|137465|137325|137355|137219|184
1723013700000|2024-08-07 06:55:00|137409|137209|137280.5|137080.5|137433|137285|137180|137053|246
1723014000000|2024-08-07 07:00:00|137280|137080|137215|137015|137315|137170|137162|137005|264
1723014300000|2024-08-07 07:05:00|137219|137119|137305|137105|137340|137178|137206|137025|246
1723014600000|2024-08-07 07:10:00|137304.5|137104.5|137333|137233|137355|137233|137235|137084|177
1723014900000|2024-08-07 07:15:00|137345|137145|137382|137182|137385|137253|137280|137135|253
1723015200000|2024-08-07 07:20:00|137385|137185|137380|137180|137410|137255|137330|137176|199
1723015500000|2024-08-07 07:25:00|137385|137185|137318|137118|137385|137245|137275|137118|239
1723015800000|2024-08-07 07:30:00|137320|137120|137328|137128|137360|137194|137260|137110|182
1723016100000|2024-08-07 07:35:00|137326|137126|137328|137128|137365|137218|137259|137120|241
1723016400000|2024-08-07 07:40:00|137285|137185|137210|137110|137332.5|137185|137170|137022|214
1723016700000|2024-08-07 07:45:00|137215|137115|137225|137025|137260|137115|137154|137001|240
1723017000000|2024-08-07 07:50:00|137233|137033|137302.5|137102.5|137309|137181|137183|137033|183
1723017300000|2024-08-07 07:55:00|137305|137105|137301|137101|137335|137183|137240|137093|192
1723017600000|2024-08-07 08:00:00|137260|137160|137268|137068|137325|137170|137190|137055|193
1723017900000|2024-08-07 08:05:00|137280|137080|137212|137112|137290|137126|137199|137046|190
1723018200000|2024-08-07 08:10:00|137256|137056|137272|137072|137295|137150|137234|137056|158
1723018500000|2024-08-07 08:15:00|137285|137085|137243|137043|137290|137140|137192|137035|180
1723018800000|2024-08-07 08:20:00|137197|137097|137247|137047|137270|137117|137182|137025|218
1723019100000|2024-08-07 08:25:00|137246|137046|137250|137050|137265|137115|137195|137040|120
1723019400000|2024-08-07 08:30:00|137256|137056|137262|137062|137275|137120|137204|137050|176
1723019700000|2024-08-07 08:35:00|137255|137055|137270|137070|137277|137123|137215|137055|191
1723020000000|2024-08-07 08:40:00|137269|137069|137259.5|137059.5|137275|137118|137201|137055|168
1723020300000|2024-08-07 08:45:00|137260|137060|137259.5|137059.5|137265|137115|137197|137050|123
1723020600000|2024-08-07 08:50:00|137264|137064|137269|137069|137279|137115|137211|137055|97
1723020900000|2024-08-07 08:55:00|137267.5|137067.5|137289|137089|137295|137143|137211|137060|140
1723021200000|2024-08-07 09:00:00|137275|137075|137281|137081|137295|137140|137229|137070|146
1723021500000|2024-08-07 09:05:00|137283|137083|137286|137086|137295|137138|137227|137075|103
1723021800000|2024-08-07 09:10:00|137287|137087|137287|137087|137307|137158|137229|137060|172
1723022100000|2024-08-07 09:15:00|137288|137088|137325|137125|137340|137183|137249|137087|186
1723022400000|2024-08-07 09:20:00|137326|137126|137370|137170|137395|137246|137280|137120|186
1723022700000|2024-08-07 09:25:00|137375|137175|137387|137187|137395|137241|137315|137156|133
1723023000000|2024-08-07 09:30:00|137395|137195|137428|137228|137440|137295.5|137341.5|137180|139
1723023300000|2024-08-07 09:35:00|137430.5|137230.5|137361|137161|137440|137282.5|137312.5|137160|177
1723023600000|2024-08-07 09:40:00|137383.5|137183.5|137383|137183|137400|137248.5|137307.5|137147|123
1723023900000|2024-08-07 09:45:00|137390|137190|137385|137185|137400|137249.5|137345.5|137174|64
1723024200000|2024-08-07 09:50:00|137379|137179|137410|137210|137430|137278.5|137370.5|137179|99
1723024500000|2024-08-07 09:55:00|137412|137212|137415|137215|137445|137294.5|137383.5|137212|92
1723024800000|2024-08-07 10:00:00|137414|137214|137393.5|137293.5|137445|137293.5|137375.5|137210|88
1723025100000|2024-08-07 10:05:00|137430|137230|137389.5|137289.5|137440|137289.5|137384.5|137225|40
1723025400000|2024-08-07 10:10:00|137428|137228|137427|137227|137436|137292.5|137353.5|137200|77
1723025700000|2024-08-07 10:15:00|137422|137222|137420|137220|137450|137287.5|137370|137202|85
1723026000000|2024-08-07 10:20:00|137414|137214|137425|137225|137435|137275.5|137372.5|137205|83
1723026300000|2024-08-07 10:25:00|137424|137224|137395|137195|137428|137276.5|137330.5|137179|94
1723026600000|2024-08-07 10:30:00|137399|137199|137404|137204|137425|137275.5|137332.5|137170|100
1723026900000|2024-08-07 10:35:00|137403|137203|137366|137166|137405|137255.5|137329.5|137166|70
1723027200000|2024-08-07 10:40:00|137368|137168|137334|137134|137390|137230|137249.5|137120|81
1723027500000|2024-08-07 10:45:00|137305|137105|137306|137106|137365|137165|137241.5|137086|85
1723027800000|2024-08-07 10:50:00|137305|137105|137296|137096|137375|137175|137230.5|137078|80
1723028100000|2024-08-07 10:55:00|137294|137094|137316|137116|137345|137178.5|137246.5|137087|94
1723028400000|2024-08-07 11:00:00|137320|137120|137320|137120|137340|137188.5|137257.5|137101|110
1723028700000|2024-08-07 11:05:00|137324|137124|137333|137133|137355|137203.5|137268.5|137116|97
1723029000000|2024-08-07 11:10:00|137330|137130|137290.5|137190.5|137345|137190.5|137281.5|137129|64
1723029300000|2024-08-07 11:15:00|137337|137137|137348|137148|137385|137220.5|137287.5|137133|105
1723029600000|2024-08-07 11:20:00|137350|137150|137300.5|137200.5|137375|137207.5|137290.5|137139|90
1723029900000|2024-08-07 11:25:00|137349|137149|137351|137151|137400|137212.5|137299.5|137080|80
1723030200000|2024-08-07 11:30:00|137304.5|137204.5|137343|137143|137365|137219.5|137297.5|137132|78
1723030500000|2024-08-07 11:35:00|137341|137141|137328|137128|137355|137203.5|137286.5|137128|55
1723030800000|2024-08-07 11:40:00|137326|137126|137327|137127|137333|137184.5|137275|137112|71
1723031100000|2024-08-07 11:45:00|137326|137126|137315|137115|137345|137179.5|137269.5|137100|91
1723031400000|2024-08-07 11:50:00|137318|137118|137351|137151|137360|137209.5|137272.5|137118|96
1723031700000|2024-08-07 11:55:00|137352|137152|137358|137158|137370|137220.5|137301.5|137130|103
1723032000000|2024-08-07 12:00:00|137355|137155|137358|137158|137372|137216.5|137305.5|137130|138
1723032300000|2024-08-07 12:05:00|137365|137165|137372|137172|137385|137220|137303.5|137140|189
1723032600000|2024-08-07 12:10:00|137380|137180|137371|137171|137395|137240.5|137311.5|137140|198
1723032900000|2024-08-07 12:15:00|137354|137154|137371|137171|137380|137228.5|137311.5|137145|198
1723033200000|2024-08-07 12:20:00|137370|137170|137374|137174|137385|137232.5|137302.5|137125|124
1723033500000|2024-08-07 12:25:00|137375|137175|137383|137183|137383|137235.5|137326.5|137170|79
1723033800000|2024-08-07 12:30:00|137382|137182|137368|137168|137383|137234.5|137317.5|137161|73
1723034100000|2024-08-07 12:35:00|137370|137170|137364|137164|137380|137237.5|137315|137153|89
1723034400000|2024-08-07 12:40:00|137365|137165|137372|137172|137375|137234.5|137315|137154|116
1723034700000|2024-08-07 12:45:00|137367|137167|137346|137146|137375|137231.5|137299.5|137140|120
1723035000000|2024-08-07 12:50:00|137347|137147|137295|137095|137360|137204.5|137251.5|137095|94
1723035300000|2024-08-07 12:55:00|137325|137125|137291|137091|137325|137160.5|137235.5|137077|113
1723035600000|2024-08-07 13:00:00|137299|137099|137320|137120|137335|137176.5|137254.5|137094|96
1723035900000|2024-08-07 13:05:00|137315|137115|137327|137127|137335|137159.5|137250.5|137094|92
1723036200000|2024-08-07 13:10:00|137250.5|137150.5|137247.5|137147.5|137318|137161.5|137247.5|137087|84
1723036500000|2024-08-07 13:15:00|137289|137089|137285|137085|137315|137153.5|137224.5|137060|108
1723036800000|2024-08-07 13:20:00|137276|137076|137267|137067|137350|137150|137200|137000|98
1723037100000|2024-08-07 13:25:00|137264|137064|137272|137072|137290|137132.5|137229.5|137064|58
1723037400000|2024-08-07 13:30:00|137275|137075|137280|137080|137335|137166.5|137221.5|137061|105
1723037700000|2024-08-07 13:35:00|137285|137085|137282|137082|137325|137147.5|137225.5|137064|95
1723038000000|2024-08-07 13:40:00|137295|137095|137275|137075|137330|137161.5|137220.5|137066|111
1723038300000|2024-08-07 13:45:00|137289|137089|137290|137090|137310|137156.5|137239.5|137082|76
1723038600000|2024-08-07 13:50:00|137291|137091|137260.5|137160.5|137310|137160.5|137246.5|137089|62
1723038900000|2024-08-07 13:55:00|137296|137096|137268|137068|137310|137151.5|137223.5|137068|100
1723039200000|2024-08-07 14:00:00|137267|137067|137229|137029|137300|137140|137185.5|137005|100
1723039500000|2024-08-07 14:05:00|137265|137065|137226|137026|137275|137117.5|137174.5|137020|109
1723039800000|2024-08-07 14:10:00|137233|137033|137239|137039|137265|137107.5|137169.5|137020|111
1723040100000|2024-08-07 14:15:00|137224|137024|137202|137002|137260|137095.5|137126.5|136970|119
1723040400000|2024-08-07 14:20:00|137169.5|137069.5|137218|137018|137230|137070.5|137165|136997|83
1723040700000|2024-08-07 14:25:00|137225|137025|137220|137020|137250|137094.5|137166.5|137000|103
1723041000000|2024-08-07 14:30:00|137211|137011|137215|137015|137250|137101.5|137175.5|137008|117
1723041300000|2024-08-07 14:35:00|137240|137040|137222|137022|137245|137082.5|137175.5|137016|94
1723041600000|2024-08-07 14:40:00|137223|137023|137184|136984|137250|137070.5|137123.5|136980|118
1723041900000|2024-08-07 14:45:00|137183|136983|137185|136985|137220|137024.5|137103.5|136925|106
1723042200000|2024-08-07 14:50:00|137161|136961|137226|137026|137235|137081.5|137110.5|136954|74
1723042500000|2024-08-07 14:55:00|137215|137015|137215|137015|137245|137085.5|137173.5|137014|85
1723042800000|2024-08-07 15:00:00|137219|137019|137210|137010|137230|137030|137200|137000|64
1723043100000|2024-08-07 15:05:00|137204|137004|137200|137000|137220|137062.5|137162.5|136993|62
1723043400000|2024-08-07 15:10:00|137199|136999|137208|137008|137215|137015|137195|136995|54
1723043700000|2024-08-07 15:15:00|137215|137015|137211|137011|137215|137015|137204|137004|44
1723044000000|2024-08-07 15:20:00|137208|137008|137247|137047|137270|137070|137202|137002|70
1723044300000|2024-08-07 15:25:00|137275|137075|137241|137041|137291|137091|137241|137041|64
1723044600000|2024-08-07 15:30:00|137239|137039|137320|137120|137330|137130|137225|137025|57
1723044900000|2024-08-07 15:35:00|137325|137125|137349|137149|137351|137151|137318|137118|57
1723045200000|2024-08-07 15:40:00|137351|137151|137369|137169|137395|137195|137351|137151|72
1723045500000|2024-08-07 15:45:00|137368|137168|137370|137170|137375|137175|137356|137156|28
1723045800000|2024-08-07 15:50:00|137363|137163|137368|137168|137370|137170|137363|137163|15
1723046400000|2024-08-07 16:00:00|137347|137147|137366|137166|137370|137170|137200|137000|27
1723046700000|2024-08-07 16:05:00|137368|137168|137380|137180|137380|137180|137366|137166|44
1723047000000|2024-08-07 16:10:00|137374|137174|137374|137174|137385|137185|137329|137129|70
1723047300000|2024-08-07 16:15:00|137372|137172|137391|137191|137395|137195|137372|137172|20
1723047600000|2024-08-07 16:20:00|137393|137193|137395|137195|137395|137195|137374|137174|24
1723047900000|2024-08-07 16:25:00|137389|137189|137390|137190|137390|137190|137389|137189|2
1723048200000|2024-08-07 16:30:00|137386|137186|137387|137187|137395|137195|137385|137185|16
1723048500000|2024-08-07 16:35:00|137370|137170|137385|137185|137390|137190|137370|137170|11
1723048800000|2024-08-07 16:40:00|137395|137195|137380|137180|137425|137225|137225|137025|29
1723049100000|2024-08-07 16:45:00|137383|137183|137384|137184|137400|137200|137375|137175|33
1723049400000|2024-08-07 16:50:00|137390|137190|137371|137171|137390|137190|137368|137168|21
1723049700000|2024-08-07 16:55:00|137375|137175|137375|137175|137375|137175|137375|137175|1
1723050000000|2024-08-07 17:00:00|137380|137180|137385|137185|137385|137185|137380|137180|10
1723050300000|2024-08-07 17:05:00|137400|137200|137415|137215|137420|137220|137395|137195|9
1723050600000|2024-08-07 17:10:00|137420|137220|137405|137205|137420|137220|137405|137205|5
1723050900000|2024-08-07 17:15:00|137410|137210|137405|137205|137415|137215|137405|137205|11
1723051200000|2024-08-07 17:20:00|137395|137195|137395|137195|137420|137205|137395|137180|10
1723051500000|2024-08-07 17:25:00|137390|137190|137405|137205|137405|137205|137390|137190|13
1723051800000|2024-08-07 17:30:00|137400|137200|137405|137205|137405|137205|137395|137195|7
1723052100000|2024-08-07 17:35:00|137400|137200|137415|137215|137415|137215|137395|137195|9
1723052400000|2024-08-07 17:40:00|137420|137220|137420|137220|137425|137225|137415|137215|8
1723052700000|2024-08-07 17:45:00|137415|137215|137430|137230|137490|137230|137415|137160|13
1723053000000|2024-08-07 17:50:00|137435|137235|137445|137245|137465|137265|137425|137225|9
1723053300000|2024-08-07 17:55:00|137450|137250|137465|137265|137475|137275|137445|137245|23
1723053600000|2024-08-07 18:00:00|137460|137260|137455|137255|137465|137265|137450|137250|10
1723053900000|2024-08-07 18:05:00|137440|137240|137445|137245|137460|137260|137425|137225|10
1723054200000|2024-08-07 18:10:00|137450|137250|137445|137245|137450|137250|137445|137245|16
1723054500000|2024-08-07 18:15:00|137450|137250|137440|137240|137450|137250|137435|137235|7
1723054800000|2024-08-07 18:20:00|137435|137235|137435|137235|137435|137235|137430|137230|3
1723055100000|2024-08-07 18:25:00|137440|137240|137445|137245|137445|137245|137440|137240|2
1723055400000|2024-08-07 18:30:00|137450|137250|137475|137275|137475|137275|137445|137245|7
1723056900000|2024-08-07 18:55:00|137540|137210|137475|137275|137540|137275|137475|137210|2
1723057200000|2024-08-07 19:00:00|137465|137265|137460|137260|137465|137265|137395|137195|5
1723057500000|2024-08-07 19:05:00|137455|137255|137445|137245|137500|137260|137355|137155|18
1723057800000|2024-08-07 19:10:00|137435|137235|137435|137235|137435|137235|137435|137235|1
1723058100000|2024-08-07 19:15:00|137430|137230|137430|137230|137500|137235|137430|137170|9
1723058400000|2024-08-07 19:20:00|137435|137235|137430|137230|137440|137240|137430|137230|7
1723058700000|2024-08-07 19:25:00|137440|137240|137425|137225|137440|137240|137425|137225|12
1723059000000|2024-08-07 19:30:00|137430|137230|137425|137225|137430|137230|137425|137225|2
1723059300000|2024-08-07 19:35:00|137415|137215|137420|137220|137450|137225|137415|137190|6
1723059600000|2024-08-07 19:40:00|137415|137215|137415|137215|137420|137220|137415|137215|9
1723059900000|2024-08-07 19:45:00|137420|137220|137425|137225|137435|137235|137415|137215|19
1723060200000|2024-08-07 19:50:00|137420|137220|137435|137235|137440|137240|137420|137220|16
1723060500000|2024-08-07 19:55:00|137430|137230|137430|137230|137435|137235|137430|137230|5
1723075200000|2024-08-08 00:00:00|137465|137265|137504|137304|137553|137435|137435|137255|123
1723075500000|2024-08-08 00:05:00|137505|137305|137620|137420|137620|137465|137455|137303|291
1723075800000|2024-08-08 00:10:00|137545|137445|137584|137484|137665|137535|137541|137391|262
1723076100000|2024-08-08 00:15:00|137632|137432|137672|137472|137682|137525|137575|137424|235
1723076400000|2024-08-08 00:20:00|137667|137467|137685|137485|137741|137585|137595|137451|265
1723076700000|2024-08-08 00:25:00|137686|137486|137687.5|137487.5|137736|137585|137635|137475|300
1723077000000|2024-08-08 00:30:00|137687|137487|137672|137472|137720|137565|137625|137456|306
1723077300000|2024-08-08 00:35:00|137679|137479|137651|137451|137695|137555|137595|137435|277
1723077600000|2024-08-08 00:40:00|137636|137436|137725|137525|137727|137575|137615|137436|300
1723077900000|2024-08-08 00:45:00|137721|137521|137765|137565|137776|137625|137675|137487|300
1723078200000|2024-08-08 00:50:00|137758|137558|137759|137559|137768|137605|137675|137504|286
1723078500000|2024-08-08 00:55:00|137765|137565|137712|137512|137770|137615|137675|137496|302
1723078800000|2024-08-08 01:00:00|137708|137508|137714|137514|137757|137605|137655|137484|309
1723079100000|2024-08-08 01:05:00|137728|137528|137686|137486|137735|137575|137595|137430|289
1723079400000|2024-08-08 01:10:00|137687|137487|137617|137417|137687|137535|137565|137398|265
1723079700000|2024-08-08 01:15:00|137613|137413|137680|137480|137734|137565|137588|137388|323
1723080000000|2024-08-08 01:20:00|137684|137484|137703|137503|137727|137575|137635|137467|275
1723080300000|2024-08-08 01:25:00|137710|137510|137743|137543|137784|137615|137655|137488|285
1723080600000|2024-08-08 01:30:00|137752|137552|137791|137591|137813|137655|137665|137499|299
1723080900000|2024-08-08 01:35:00|137811|137611|137778|137578|137815|137655|137715|137547|258
1723081200000|2024-08-08 01:40:00|137794|137594|137767|137567|137796|137645|137665|137500|286
1723081500000|2024-08-08 01:45:00|137766|137566|137707|137507|137781|137615|137645|137474|290
1723081800000|2024-08-08 01:50:00|137696|137496|137665|137465|137728|137565|137615|137441|275
1723082100000|2024-08-08 01:55:00|137659|137459|137573|137373|137685|137485|137505|137321|317
1723082400000|2024-08-08 02:00:00|137575|137375|137651|137451|137671|137505|137525|137356|289
1723082700000|2024-08-08 02:05:00|137649|137449|137668|137468|137684|137525|137595|137410|286
1723083000000|2024-08-08 02:10:00|137684|137484|137699|137499|137712|137545|137615|137451|254
1723083300000|2024-08-08 02:15:00|137711|137511|137703|137503|137724|137565|137635|137471|274
1723083600000|2024-08-08 02:20:00|137716|137516|137683|137483|137725|137565|137635|137462|233
1723083900000|2024-08-08 02:25:00|137685|137485|137712|137512|137722|137565|137635|137473|176
1723084200000|2024-08-08 02:30:00|137703|137503|137646|137446|137715|137565|137595|137429|214
1723084500000|2024-08-08 02:35:00|137645|137445|137609|137409|137655|137485|137545|137374|196
1723084800000|2024-08-08 02:40:00|137610|137410|137565|137365|137635|137475|137525|137355|280
1723085100000|2024-08-08 02:45:00|137580|137380|137573|137373|137605|137445|137525|137360|266
1723085400000|2024-08-08 02:50:00|137589|137389|137562|137362|137605|137445|137505|137340|250
1723085700000|2024-08-08 02:55:00|137559|137359|137553|137353|137596|137405|137465|137297|309
1723086000000|2024-08-08 03:00:00|137559|137359|137580|137380|137622|137455|137525|137340|263
1723086300000|2024-08-08 03:05:00|137582|137382|137533|137333|137595|137435|137495|137326|266
1723086600000|2024-08-08 03:10:00|137548|137348|137507|137307|137564|137395|137455|137291|310
1723086900000|2024-08-08 03:15:00|137525|137325|137549|137349|137565|137405|137445|137282|275
1723087200000|2024-08-08 03:20:00|137535|137335|137493|137293|137555|137395|137445|137259|296
1723087500000|2024-08-08 03:25:00|137481|137281|137425|137325|137515|137345|137395|137208|315
1723087800000|2024-08-08 03:30:00|137479|137279|137481|137281|137546|137346|137415|137244|289
1723088100000|2024-08-08 03:35:00|137480|137280|137427|137227|137495|137335|137365|137201|272
1723088400000|2024-08-08 03:40:00|137406|137206|137419|137219|137439|137295|137325|137151|286
1723088700000|2024-08-08 03:45:00|137427|137227|137425|137225|137428|137275|137345|137177|203
1723089000000|2024-08-08 03:50:00|137437|137237|137412|137212|137437|137275|137355|137188|183
1723089300000|2024-08-08 03:55:00|137409|137209|137388|137188|137415|137255|137325|137154|279
1723089600000|2024-08-08 04:00:00|137387|137187|137376|137176|137394|137235|137305|137143|303
1723089900000|2024-08-08 04:05:00|137381|137181|137414|137214|137417|137265|137345|137166|310
1723090200000|2024-08-08 04:10:00|137419|137219|137398|137198|137435|137275|137345|137183|253
1723090500000|2024-08-08 04:15:00|137389|137189|137471|137271|137525|137335|137335|137167|298
1723090800000|2024-08-08 04:20:00|137487|137287|137485|137285|137532|137395|137435|137256|289
1723091100000|2024-08-08 04:25:00|137493|137293|137503|137303|137553|137353|137435|137238|265
1723091400000|2024-08-08 04:30:00|137496|137296|137500|137300|137570|137375|137445|137281|276
1723091700000|2024-08-08 04:35:00|137520|137320|137552|137352|137571|137415|137455|137286|307
1723092000000|2024-08-08 04:40:00|137566|137366|137565|137365|137597|137445|137485|137328|273
1723092300000|2024-08-08 04:45:00|137566|137366|137570|137370|137604|137435|137495|137330|275
1723092600000|2024-08-08 04:50:00|137575|137375|137575|137375|137605|137445|137515|137346|282
1723092900000|2024-08-08 04:55:00|137573|137373|137588|137388|137616|137445|137525|137358|277
1723093200000|2024-08-08 05:00:00|137582|137382|137604|137404|137605|137445|137515|137349|272
1723093500000|2024-08-08 05:05:00|137603|137403|137608|137408|137646|137475|137545|137376|284
1723093800000|2024-08-08 05:10:00|137616|137416|137604|137404|137648|137465|137545|137366|238
1723094100000|2024-08-08 05:15:00|137592|137392|137610|137410|137635|137495|137535|137375|266
1723094400000|2024-08-08 05:20:00|137620|137420|137620|137420|137675|137525|137545|137381|275
1723094700000|2024-08-08 05:25:00|137622|137422|137614|137414|137650|137475|137555|137375|263
1723095000000|2024-08-08 05:30:00|137629|137429|137629|137429|137650|137495|137565|137398|251
1723095300000|2024-08-08 05:35:00|137628|137428|137644|137444|137687|137535|137585|137418|239
1723095600000|2024-08-08 05:40:00|137646|137446|137610|137410|137666|137505|137565|137397|247
1723095900000|2024-08-08 05:45:00|137612|137412|137597|137397|137647|137485|137545|137376|229
1723096200000|2024-08-08 05:50:00|137582|137382|137521|137321|137620|137505|137445|137281|268
1723096500000|2024-08-08 05:55:00|137522|137322|137521|137321|137545|137375|137435|137271|286
1723096800000|2024-08-08 06:00:00|137506|137306|137507|137307|137525|137355|137395|137233|265
1723097100000|2024-08-08 06:05:00|137505|137305|137548.5|137348.5|137561|137405|137435|137273|252
1723097400000|2024-08-08 06:10:00|137553|137353|137538|137338|137556|137405|137465|137300|269
1723097700000|2024-08-08 06:15:00|137524|137324|137517|137317|137557|137405|137465|137285|269
1723098000000|2024-08-08 06:20:00|137520|137320|137495|137295|137531|137375|137435|137276|236
1723098300000|2024-08-08 06:25:00|137477|137277|137545|137345|137554|137405|137435|137274|203
1723098600000|2024-08-08 06:30:00|137548|137348|137435|137335|137565|137385|137435|137256|155
1723098900000|2024-08-08 06:35:00|137458|137258|137427|137227|137600|137400|137365|137213|107
1723099200000|2024-08-08 06:40:00|137450|137250|137478|137278|137478|137345|137385|137223|86
1723099500000|2024-08-08 06:45:00|137483|137283|137465|137365|137530|137385|137425|137275|82
1723099800000|2024-08-08 06:50:00|137513|137313|137564|137364|137574|137435|137465|137311|79
1723100100000|2024-08-08 06:55:00|137515|137415|137532|137332|137562|137415|137495|137314|84
1723100400000|2024-08-08 07:00:00|137545|137345|137372|137172|137545|137380|137370|137172|117
1723100700000|2024-08-08 07:05:00|137361|137161|137342|137142|137415|137215|137290|137105|117
1723101000000|2024-08-08 07:10:00|137340|137140|137320|137220|137375|137220|137310|137130|89
1723101300000|2024-08-08 07:15:00|137356|137156|137316|137116|137365|137210|137280|137116|88
1723101600000|2024-08-08 07:20:00|137317|137117|137326|137126|137355|137190|137280|137113|97
1723101900000|2024-08-08 07:25:00|137331|137131|137375|137175|137415|137215|137327|137127|88
1723102200000|2024-08-08 07:30:00|137373|137173|137423|137223|137485|137285|137373|137173|99
1723102500000|2024-08-08 07:35:00|137440|137240|137400|137200|137460|137260|137385|137185|111
1723102800000|2024-08-08 07:40:00|137410|137210|137410|137210|137415|137215|137380|137180|93
1723103100000|2024-08-08 07:45:00|137405|137205|137420|137220|137445|137245|137405|137205|93
1723103400000|2024-08-08 07:50:00|137423|137223|137436|137236|137455|137255|137421|137221|78
1723103700000|2024-08-08 07:55:00|137438|137238|137384|137184|137455|137255|137372|137172|89
1723104000000|2024-08-08 08:00:00|137410|137210|137330|137130|137410|137210|137309|137109|116
1723104300000|2024-08-08 08:05:00|137326|137126|137317|137117|137525|137325|137300|137100|88
1723104600000|2024-08-08 08:10:00|137318|137118|137300|137100|137335|137135|137282|137082|101
1723104900000|2024-08-08 08:15:00|137298|137098|137357|137157|137365|137165|137295|137095|80
1723105200000|2024-08-08 08:20:00|137365|137165|137357|137157|137400|137200|137341|137130|92
1723105500000|2024-08-08 08:25:00|137351|137151|137355|137155|137385|137185|137344|137144|76
1723105800000|2024-08-08 08:30:00|137348|137148|137345|137145|137370|137170|137319|137119|82
1723106100000|2024-08-08 08:35:00|137326|137126|137332|137132|137360|137160|137313|137113|83
1723106400000|2024-08-08 08:40:00|137338|137138|137352|137152|137375|137175|137321|137121|78
1723106700000|2024-08-08 08:45:00|137353|137153|137317|137117|137375|137220|137308|137108|85
1723107000000|2024-08-08 08:50:00|137319|137119|137385|137185|137385|137230|137315|137115|72
1723107300000|2024-08-08 08:55:00|137375|137175|137373|137173|137440|137185|137359|137120|67
1723107600000|2024-08-08 09:00:00|137372|137172|137336|137136|137375|137175|137336|137136|69
1723107900000|2024-08-08 09:05:00|137330|137130|137349|137149|137360|137160|137309|137109|86
1723108200000|2024-08-08 09:10:00|137350|137150|137351|137151|137385|137185|137349|137149|89
1723108500000|2024-08-08 09:15:00|137347|137147|137361|137161|137435|137250|137332|137132|84
1723108800000|2024-08-08 09:20:00|137360|137160|137347|137147|137385|137185|137346|137146|102
1723109100000|2024-08-08 09:25:00|137346|137146|137397|137197|137435|137235|137346|137146|86
1723109400000|2024-08-08 09:30:00|137396|137196|137411|137211|137425|137225|137382|137182|57
1723109700000|2024-08-08 09:35:00|137417|137217|137461|137261|137480|137280|137408|137208|77
1723110000000|2024-08-08 09:40:00|137465|137265|137494|137294|137550|137325|137300|137100|94
1723110300000|2024-08-08 09:45:00|137495|137295|137513|137313|137540|137340|137494|137294|108
1723110600000|2024-08-08 09:50:00|137512|137312|137537|137337|137555|137355|137495|137295|102
1723110900000|2024-08-08 09:55:00|137535|137335|137495|137295|137550|137350|137475|137275|95
1723111200000|2024-08-08 10:00:00|137509|137309|137473|137273|137525|137325|137350|137150|77
1723111500000|2024-08-08 10:05:00|137464|137264|137445|137245|137475|137275|137405|137205|82
1723111800000|2024-08-08 10:10:00|137449|137249|137455|137255|137490|137290|137432|137232|85
1723112100000|2024-08-08 10:15:00|137454|137254|137455|137255|137490|137290|137407|137207|99
1723112400000|2024-08-08 10:20:00|137450|137250|137428|137228|137490|137290|137401|137201|90
1723112700000|2024-08-08 10:25:00|137424|137224|137407|137207|137475|137275|137403|137203|90
1723113000000|2024-08-08 10:30:00|137422|137222|137501|137301|137515|137315|137412|137212|90
1723113300000|2024-08-08 10:35:00|137475|137275|137501|137301|137515|137315|137472|137272|75
1723113600000|2024-08-08 10:40:00|137498|137298|137490|137290|137505|137305|137484|137284|53
1723113900000|2024-08-08 10:45:00|137482|137282|137481|137281|137505|137305|137480|137280|62
1723114200000|2024-08-08 10:50:00|137484|137284|137500|137300|137525|137325|137467|137267|66
1723114500000|2024-08-08 10:55:00|137490|137290|137490|137290|137495|137295|137476|137276|45
1723114800000|2024-08-08 11:00:00|137482|137282|137449|137249|137495|137295|137425|137225|78
1723115100000|2024-08-08 11:05:00|137429|137229|137430|137230|137510|137310|137405|137205|63
1723115400000|2024-08-08 11:10:00|137428|137228|137474|137274|137500|137300|137300|137100|86
1723115700000|2024-08-08 11:15:00|137473|137273|137398|137198|137485|137285|137384|137184|101
1723116000000|2024-08-08 11:20:00|137380|137180|137368|137168|137430|137225|137325|137125|117
1723116300000|2024-08-08 11:25:00|137369|137169|137403|137203|137445|137245|137369|137169|100
1723116600000|2024-08-08 11:30:00|137402|137202|137377|137177|137460|137235|137355|137155|105
1723116900000|2024-08-08 11:35:00|137378|137178|137395|137195|137430|137230|137355|137155|111
1723117200000|2024-08-08 11:40:00|137394|137194|137410|137210|137475|137275|137365|137165|83
1723117500000|2024-08-08 11:45:00|137416|137216|137425|137225|137438|137238|137390|137190|72
1723117800000|2024-08-08 11:50:00|137424|137224|137431|137231|137438|137238|137411|137210|70
1723118100000|2024-08-08 11:55:00|137430|137230|137420|137220|137455|137255|137413|137213|88
1723118400000|2024-08-08 12:00:00|137431|137231|137430|137230|137441|137241|137413|137213|72
1723118700000|2024-08-08 12:05:00|137429|137229|137425|137225|137444|137244|137405|137205|80
1723119000000|2024-08-08 12:10:00|137426|137226|137459|137259|137476|137276|137416|137216|83
1723119300000|2024-08-08 12:15:00|137460|137260|137474|137274|137485|137285|137453|137253|77
1723119600000|2024-08-08 12:20:00|137468|137268|137470|137270|137495|137295|137411|137211|95
1723119900000|2024-08-08 12:25:00|137448|137248|137480|137120|137510|137275|137346|137120|116
1723120200000|2024-08-08 12:30:00|137372|137172|137586|137386|137680|137435|137372|137110|146
1723120500000|2024-08-08 12:35:00|137587|137387|137620|137330|137660|137395|137532|137300|112
1723120800000|2024-08-08 12:40:00|137589|137389|137606|137406|137700|137500|137425|137225|135
1723121100000|2024-08-08 12:45:00|137610|137410|137635|137435|137645|137445|137589|137389|118
1723121400000|2024-08-08 12:50:00|137640|137440|137750|137550|137750|137550|137640|137440|91
1723121700000|2024-08-08 12:55:00|137710|137510|137740|137540|137755|137555|137625|137425|108
1723122000000|2024-08-08 13:00:00|137713|137513|137635|137435|137725|137525|137628|137428|115
1723122300000|2024-08-08 13:05:00|137625|137425|137648|137448|137675|137475|137585|137385|103
1723122600000|2024-08-08 13:10:00|137649|137449|137630|137430|137700|137500|137625|137425|75
1723122900000|2024-08-08 13:15:00|137626|137426|137645|137445|137650|137450|137525|137325|78
1723123200000|2024-08-08 13:20:00|137640|137440|137645|137445|137670|137450|137620|137420|39
1723123500000|2024-08-08 13:25:00|137629|137429|137636|137436|137650|137450|137617|137417|67
1723123800000|2024-08-08 13:30:00|137637|137437|137660|137460|137664|137464|137627|137427|46
1723124100000|2024-08-08 13:35:00|137640|137440|137648|137448|137660|137460|137634|137434|70
1723124400000|2024-08-08 13:40:00|137660|137460|137696|137496|137712|137512|137645|137445|67
1723124700000|2024-08-08 13:45:00|137695|137495|137715|137515|137755|137555|137673|137473|89
1723125000000|2024-08-08 13:50:00|137720|137520|137710|137510|137740|137540|137696|137496|78
1723125300000|2024-08-08 13:55:00|137708|137508|137705|137505|137725|137525|137687|137487|76
1723125600000|2024-08-08 14:00:00|137696|137496|137680|137480|137710|137510|137676|137476|80
1723125900000|2024-08-08 14:05:00|137679|137479|137655|137455|137710|137490|137630|137430|98
1723126200000|2024-08-08 14:10:00|137660|137460|137628|137428|137665|137465|137588|137388|85
1723126500000|2024-08-08 14:15:00|137607|137407|137645|137445|137660|137460|137602|137402|96
1723126800000|2024-08-08 14:20:00|137650|137450|137644|137444|137665|137465|137624|137424|106
1723127100000|2024-08-08 14:25:00|137629|137429|137639|137439|137670|137460|137628|137428|85
1723127400000|2024-08-08 14:30:00|137638|137438|137632|137432|137660|137460|137615|137415|96
1723127700000|2024-08-08 14:35:00|137642|137442|137640|137440|137660|137480|137580|137409|131
1723128000000|2024-08-08 14:40:00|137641|137441|137645|137445|137650|137450|137624|137424|93
1723128300000|2024-08-08 14:45:00|137631|137431|137630|137430|137665|137465|137609|137409|77
1723128600000|2024-08-08 14:50:00|137631|137431|137640|137440|137660|137460|137620|137420|55
1723128900000|2024-08-08 14:55:00|137635|137435|137626|137426|137645|137445|137624|137424|52
1723129200000|2024-08-08 15:00:00|137624|137424|137600|137400|137665|137465|137596|137396|93
1723129500000|2024-08-08 15:05:00|137599|137399|137585|137385|137610|137410|137551|137351|80
1723129800000|2024-08-08 15:10:00|137572|137372|137620|137420|137625|137425|137572|137360|61
1723130100000|2024-08-08 15:15:00|137615|137415|137636|137436|137675|137475|137605|137405|100
1723130400000|2024-08-08 15:20:00|137631|137431|137584|137384|137675|137475|137570|137370|92
1723130700000|2024-08-08 15:25:00|137586|137386|137625|137425|137665|137465|137565|137365|63
1723131000000|2024-08-08 15:30:00|137596|137396|137573|137373|137630|137396|137560|137310|54
1723131300000|2024-08-08 15:35:00|137572|137372|137575|137375|137590|137390|137562|137362|27
1723131600000|2024-08-08 15:40:00|137574|137374|137585|137385|137615|137415|137565|137365|36
1723131900000|2024-08-08 15:45:00|137575|137375|137561|137361|137580|137380|137560|137360|16
1723132200000|2024-08-08 15:50:00|137575|137375|137575|137375|137585|137385|137562|137362|47
1723132500000|2024-08-08 15:55:00|137566|137366|137555|137355|137588|137388|137542|137342|46
1723132800000|2024-08-08 16:00:00|137575|137375|137552|137352|137575|137375|137549|137349|34
1723133100000|2024-08-08 16:05:00|137549|137349|137534|137334|137570|137370|137525|137325|63
1723133400000|2024-08-08 16:10:00|137540|137340|137543|137343|137555|137355|137519|137319|41
1723133700000|2024-08-08 16:15:00|137542|137342|137565|137365|137580|137380|137526|137326|23
1723134000000|2024-08-08 16:20:00|137564|137364|137585|137385|137585|137385|137558|137358|44
1723134300000|2024-08-08 16:25:00|137563|137363|137565|137365|137580|137380|137554|137354|38
1723134600000|2024-08-08 16:30:00|137585|137385|137557|137357|137610|137410|137552|137352|27
1723134900000|2024-08-08 16:35:00|137559|137359|137551|137351|137575|137375|137541|137341|21
1723135200000|2024-08-08 16:40:00|137557|137357|137559|137359|137600|137400|137557|137350|64
1723135500000|2024-08-08 16:45:00|137565|137365|137570|137370|137590|137390|137555|137355|44
1723135800000|2024-08-08 16:50:00|137572|137372|137535|137335|137615|137415|137511|137311|78
1723136100000|2024-08-08 16:55:00|137515|137315|137527|137327|137540|137340|137506|137306|45
1723136400000|2024-08-08 17:00:00|137520|137320|137510|137310|137535|137335|137500|137300|16
1723136700000|2024-08-08 17:05:00|137500|137300|137490|137290|137510|137310|137490|137290|12
1723137000000|2024-08-08 17:10:00|137495|137295|137375|137175|137495|137295|137375|137175|11
1723137300000|2024-08-08 17:15:00|137365|137165|137405|137205|137425|137225|137355|137155|16
1723137600000|2024-08-08 17:20:00|137425|137225|137445|137245|137470|137245|137415|137215|20
1723137900000|2024-08-08 17:25:00|137485|137285|137425|137225|137525|137325|137420|137220|23
1723138200000|2024-08-08 17:30:00|137430|137230|137425|137225|137435|137235|137425|137225|9
1723138500000|2024-08-08 17:35:00|137430|137230|137455|137255|137470|137270|137430|137230|13
1723138800000|2024-08-08 17:40:00|137465|137265|137465|137265|137475|137275|137455|137255|16
1723139100000|2024-08-08 17:45:00|137460|137260|137385|137185|137460|137260|137385|137185|10
1723139400000|2024-08-08 17:50:00|137460|137260|137405|137205|137520|137260|137365|137165|16
1723139700000|2024-08-08 17:55:00|137355|137155|137410|137210|137455|137255|137355|137155|11
1723140000000|2024-08-08 18:00:00|137415|137215|137395|137195|137450|137250|137390|137190|13
1723140300000|2024-08-08 18:05:00|137390|137190|137395|137195|137395|137195|137385|137185|4
1723140600000|2024-08-08 18:10:00|137385|137185|137375|137175|137385|137185|137375|137175|3
1723140900000|2024-08-08 18:15:00|137380|137180|137385|137185|137405|137205|137380|137180|11
1723141200000|2024-08-08 18:20:00|137390|137190|137385|137185|137395|137195|137385|137185|4
1723141500000|2024-08-08 18:25:00|137390|137190|137390|137190|137395|137195|137385|137185|7
1723141800000|2024-08-08 18:30:00|137385|137185|137400|137200|137550|137350|137385|137185|6
1723142100000|2024-08-08 18:35:00|137450|137120|137375|137175|137450|137180|137370|137120|5
1723142400000|2024-08-08 18:40:00|137380|137180|137375|137175|137380|137180|137370|137170|14
1723142700000|2024-08-08 18:45:00|137370|137170|137335|137135|137370|137170|137335|137135|13
1723143000000|2024-08-08 18:50:00|137330|137130|137315|137115|137335|137135|137310|137110|5
1723143300000|2024-08-08 18:55:00|137305|137105|137310|137110|137330|137130|137305|137105|18
1723143600000|2024-08-08 19:00:00|137315|137115|137315|137115|137325|137125|137300|137100|23
1723143900000|2024-08-08 19:05:00|137310|137110|137305|137105|137310|137110|137305|137105|2
1723144200000|2024-08-08 19:10:00|137310|137110|137310|137110|137310|137110|137310|137110|1
1723144500000|2024-08-08 19:15:00|137340|137080|137340|137080|137340|137080|137340|137080|1
1723144800000|2024-08-08 19:20:00|137310|137110|137295|137095|137310|137110|137295|137095|2
1723145100000|2024-08-08 19:25:00|137305|137105|137310|137110|137320|137120|137305|137105|6
1723145400000|2024-08-08 19:30:00|137350|137150|137360|137160|137435|137235|137315|137115|16
1723145700000|2024-08-08 19:35:00|137335|137135|137335|137135|137335|137135|137335|137135|1
1723146000000|2024-08-08 19:40:00|137390|137130|137350|137150|137390|137160|137350|137130|4
1723146300000|2024-08-08 19:45:00|137355|137155|137345|137145|137355|137155|137345|137145|3
1723146600000|2024-08-08 19:50:00|137340|137140|137340|137140|137340|137140|137330|137130|3
1723146900000|2024-08-08 19:55:00|137345|137145|137345|137145|137345|137145|137345|137145|1
1723161600000|2024-08-09 00:00:00|137360|137160|137348|137148|137420|137305|137215|137103|102
1723161900000|2024-08-09 00:05:00|137352|137152|137409|137209|137420|137315|137315|137115|118
1723162200000|2024-08-09 00:10:00|137410|137210|137446|137246|137455|137355|137360|137160|156
1723162500000|2024-08-09 00:15:00|137435|137235|137455|137355|137465|137365|137409|137209|212
1723162800000|2024-08-09 00:20:00|137445|137245|137430|137230|137456|137345|137370|137170|235
1723163100000|2024-08-09 00:25:00|137401|137201|137465|137265|137475|137375|137342|137142|210
1723163400000|2024-08-09 00:30:00|137450|137250|137508|137308|137525|137425|137446|137246|205
1723163700000|2024-08-09 00:35:00|137498|137298|137532|137332|137615|137455|137457|137257|223
1723164000000|2024-08-09 00:40:00|137519|137319|137466|137266|137540|137435|137448|137248|214
1723164300000|2024-08-09 00:45:00|137467|137267|137468|137268|137500|137395|137441|137241|187
1723164600000|2024-08-09 00:50:00|137485|137285|137495|137295|137505|137405|137451|137251|206
1723164900000|2024-08-09 00:55:00|137483|137283|137520|137320|137545|137445|137471|137271|211
1723165200000|2024-08-09 01:00:00|137509|137309|137288|137088|137510|137365|137267|137067|240
1723165500000|2024-08-09 01:05:00|137360|137160|137335|137135|137360|137245|137221|137021|227
1723165800000|2024-08-09 01:10:00|137325|137125|137349|137149|137359|137255|137280|137080|215
1723166100000|2024-08-09 01:15:00|137343|137143|137400|137200|137401|137265|137294|137094|222
1723166400000|2024-08-09 01:20:00|137387|137187|137416|137216|137427|137275|137305|137128|215
1723166700000|2024-08-09 01:25:00|137404|137204|137450|137250|137457|137315|137375|137204|198
1723167000000|2024-08-09 01:30:00|137447|137247|137332|137132|137447|137295|137305|137132|219
1723167300000|2024-08-09 01:35:00|137347|137147|137315|137115|137360|137205|137255|137081|194
1723167600000|2024-08-09 01:40:00|137316|137116|137347|137147|137368|137205|137265|137069|216
1723167900000|2024-08-09 01:45:00|137330|137130|137329|137129|137379|137235|137255|137084|218
1723168200000|2024-08-09 01:50:00|137348|137148|137372|137172|137389|137245|137305|137129|204
1723168500000|2024-08-09 01:55:00|137371|137171|137330|137130|137384|137235|137245|137073|233
1723168800000|2024-08-09 02:00:00|137280|137080|137349|137149|137380|137225|137245|137068|219
1723169100000|2024-08-09 02:05:00|137316|137116|137339|137139|137370|137195|137245|137075|213
1723169400000|2024-08-09 02:10:00|137350|137150|137251|137051|137350|137195|137245|137051|218
1723169700000|2024-08-09 02:15:00|137274|137074|136933|136733|137320|137120|136875|136690|263
1723170000000|2024-08-09 02:20:00|136939|136739|136816|136616|136970|136770|136725|136556|260
1723170300000|2024-08-09 02:25:00|136819|136619|136841|136641|136910|136735|136735|136565|216
1723170600000|2024-08-09 02:30:00|136857|136657|136816|136616|136950|136755|136745|136571|231
1723170900000|2024-08-09 02:35:00|136839|136639|136882|136682|136918|136775|136785|136616|224
1723171200000|2024-08-09 02:40:00|136910|136710|136544|136344|136910|136725|136465|136298|248
1723171500000|2024-08-09 02:45:00|136506|136306|136586|136386|136620|136435|136395|136205|254
1723171800000|2024-08-09 02:50:00|136593|136393|136563|136363|136690|136535|136525|136351|247
1723172100000|2024-08-09 02:55:00|136577|136377|136585|136385|136620|136445|136445|136268|217
1723172400000|2024-08-09 03:00:00|136577|136377|136604|136404|136670|136525|136565|136377|221
1723172700000|2024-08-09 03:05:00|136620|136420|136605|136405|136669|136525|136535|136346|237
1723173000000|2024-08-09 03:10:00|136611|136411|136654|136454|136723|136523|136555|136384|213
1723173300000|2024-08-09 03:15:00|136656|136456|136555|136355|136663|136515|136495|136325|228
1723173600000|2024-08-09 03:20:00|136548|136348|136527|136327|136580|136395|136435|136266|230
1723173900000|2024-08-09 03:25:00|136473|136273|136459|136259|136530|136345|136395|136208|231
1723174200000|2024-08-09 03:30:00|136455|136255|136437|136237|136490|136325|136355|136161|222
1723174500000|2024-08-09 03:35:00|136421|136221|136330|136130|136460|136305|136265|136090|240
1723174800000|2024-08-09 03:40:00|136338|136138|136136|135936|136340|136195|136105|135930|232
1723175100000|2024-08-09 03:45:00|136141|135941|136180|135980|136191|136035|136065|135894|239
1723175400000|2024-08-09 03:50:00|136190|135990|136107|135907|136190|136035|136005|135832|238
1723175700000|2024-08-09 03:55:00|136130|135930|136090|135890|136130|135975|135995|135823|216
1723176000000|2024-08-09 04:00:00|136073|135873|136240|136040|136240|136095|136065|135873|213
1723176300000|2024-08-09 04:05:00|136227|136027|136269|136069|136330|136185|136195|136022|229
1723176600000|2024-08-09 04:10:00|136258|136058|136196|135996|136280|136115|136155|135983|207
1723176900000|2024-08-09 04:15:00|136209|136009|136266|136066|136274|136095|136155|135988|211
1723177200000|2024-08-09 04:20:00|136258|136058|136268|136068|136286|136135|136185|136008|217
1723177500000|2024-08-09 04:25:00|136276|136076|136251|136051|136291|136145|136205|136036|213
1723177800000|2024-08-09 04:30:00|136264|136064|136258|136058|136280|136125|136195|136023|192
1723178100000|2024-08-09 04:35:00|136260|136060|136126|135926|136270|136115|136055|135888|214
1723178400000|2024-08-09 04:40:00|136088|135888|136133|135933|136135|135985|135995|135829|241
1723178700000|2024-08-09 04:45:00|136142|135942|136148|135948|136170|136015|136095|135919|191
1723179000000|2024-08-09 04:50:00|136144|135944|136109|135909|136180|136035|136045|135874|224
1723179300000|2024-08-09 04:55:00|136093|135893|136067|135867|136170|136005|136035|135850|244
1723179600000|2024-08-09 05:00:00|136088|135888|136121|135921|136194|136035|136064|135864|243
1723179900000|2024-08-09 05:05:00|136123|135923|136086|135886|136170|136005|136015|135845|230
1723180200000|2024-08-09 05:10:00|136078|135878|136028|135828|136120|135935|135925|135758|226
1723180500000|2024-08-09 05:15:00|136034|135834|136023|135823|136035|135885|135925|135756|219
1723180800000|2024-08-09 05:20:00|136002|135802|136050|135850|136056|135905|135945|135778|216
1723181100000|2024-08-09 05:25:00|136036|135836|136055|135855|136400|136200|136005|135835|218
1723181400000|2024-08-09 05:30:00|136059|135859|136040|135840|136080|135915|135955|135785|195
1723181700000|2024-08-09 05:35:00|136027|135827|136040|135840|136060|135905|135945|135777|203
1723182000000|2024-08-09 05:40:00|136022|135822|136033|135833|136050|135885|135955|135791|180
1723182300000|2024-08-09 05:45:00|136027|135827|136012|135812|136050|135885|135975|135809|157
1723182600000|2024-08-09 05:50:00|136030|135830|136045|135845|136070|135925|135965|135795|169
1723182900000|2024-08-09 05:55:00|136061|135861|136239|136039|136283|136115|136005|135841|215
1723183200000|2024-08-09 06:00:00|136224|136024|136125|136025|136243|136085|136075|135875|210
1723183500000|2024-08-09 06:05:00|136164|135964|136313|136113|136327|136175|136115|135950|211
1723183800000|2024-08-09 06:10:00|136325|136125|136480|136280|136529|136375|136305|136119|221
1723184100000|2024-08-09 06:15:00|136489|136289|136467|136267|136505|136355|136365|136198|211
1723184400000|2024-08-09 06:20:00|136481|136281|136390|136190|136516|136365|136355|136185|192
1723184700000|2024-08-09 06:25:00|136375|136175|136305|136105|136443|136295|136175|135975|214
1723185000000|2024-08-09 06:30:00|136340|136140|136265|136165|136385|136235|136265|136096|170
1723185300000|2024-08-09 06:35:00|136340|136140|136277|136077|136340|136165|136235|136066|122
1723185600000|2024-08-09 06:40:00|136300|136100|136215|136015|136305|136145|136165|136002|133
1723185900000|2024-08-09 06:45:00|136217|136017|136099|135899|136300|136100|136035|135880|110
1723186200000|2024-08-09 06:50:00|136110|135910|136057|135857|136130|135985|135995|135850|83
1723186500000|2024-08-09 06:55:00|136052|135852|136081|135881|136082|135945|135995|135838|80
1723186800000|2024-08-09 07:00:00|136077|135877|136064|135864|136095|135950|136015|135847|91
1723187100000|2024-08-09 07:05:00|136063|135863|136075|135875|136105|135960|136015|135857|117
1723187400000|2024-08-09 07:10:00|136074|135874|136130|135930|136150|135990|136040|135870|104
1723187700000|2024-08-09 07:15:00|136146|135946|136122|135922|136170|136000|136080|135920|95
1723188000000|2024-08-09 07:20:00|136128|135928|136219|136019|136234|136060|136085|135918|99
1723188300000|2024-08-09 07:25:00|136222|136022|136225|136025|136250|136115|136155|136007|86
1723188600000|2024-08-09 07:30:00|136231|136031|136240|136140|136310|136145|136200|136031|97
1723188900000|2024-08-09 07:35:00|136299|136099|136339|136139|136341|136185|136235|136099|79
1723189200000|2024-08-09 07:40:00|136332|136132|136341|136141|136370|136210|136275|136125|89
1723189500000|2024-08-09 07:45:00|136344|136144|136417|136217|136424|136260|136340|136141|97
1723189800000|2024-08-09 07:50:00|136420|136220|136389|136189|136430|136260|136360|136174|89
1723190100000|2024-08-09 07:55:00|136385|136185|136410|136210|136410|136250|136330|136175|57
1723190400000|2024-08-09 08:00:00|136403|136203|136334|136134|136405|136205|136323|136120|77
1723190700000|2024-08-09 08:05:00|136332|136132|136291|136091|136355|136155|136270|136070|86
1723191000000|2024-08-09 08:10:00|136275|136075|136289|136089|136320|136105|136275|136075|85
1723191300000|2024-08-09 08:15:00|136307|136107|136285|136085|136307|136107|136274|136074|59
1723191600000|2024-08-09 08:20:00|136293|136093|136310|136110|136341|136141|136278|136078|73
1723191900000|2024-08-09 08:25:00|136315|136115|136372|136172|136383|136183|136310|136110|73
1723192200000|2024-08-09 08:30:00|136367|136167|136377|136177|136385|136185|136350|136150|65
1723192500000|2024-08-09 08:35:00|136374|136174|136395|136195|136398|136230|136330|136168|54
1723192800000|2024-08-09 08:40:00|136399|136199|136368|136168|136490|136235|136368|136160|84
1723193100000|2024-08-09 08:45:00|136380|136180|136384|136184|136400|136250|136350|136164|66
1723193400000|2024-08-09 08:50:00|136383|136183|136365|136165|136390|136190|136364|136164|54
1723193700000|2024-08-09 08:55:00|136366|136166|136289|136089|136370|136170|136285|136080|75
1723194000000|2024-08-09 09:00:00|136287|136087|136293|136093|136330|136130|136284|136084|67
1723194300000|2024-08-09 09:05:00|136291|136091|136258|136058|136295|136095|136247|136047|87
1723194600000|2024-08-09 09:10:00|136254|136054|136220|136020|136285|136085|136209|136009|72
1723194900000|2024-08-09 09:15:00|136219|136019|136165|135965|136265|136065|136165|135965|86
1723195200000|2024-08-09 09:20:00|136167|135967|136170|135970|136215|136015|136162|135962|64
1723195500000|2024-08-09 09:25:00|136172|135972|136158|135958|136195|135995|136155|135955|76
1723195800000|2024-08-09 09:30:00|136157|135957|136203|136003|136225|136025|136157|135957|66
1723196100000|2024-08-09 09:35:00|136202|136002|136247|136047|136275|136075|136195|135995|85
1723196400000|2024-08-09 09:40:00|136250|136050|136330|136130|136350|136150|136247|136047|91
1723196700000|2024-08-09 09:45:00|136331|136131|136415|136215|136480|136235|136315|136115|93
1723197000000|2024-08-09 09:50:00|136405|136205|136402|136202|136485|136285|136399|136150|104
1723197300000|2024-08-09 09:55:00|136406|136206|136395|136195|136435|136235|136395|136195|57
1723197600000|2024-08-09 10:00:00|136393|136193|136415|136215|136425|136225|136375|136175|58
1723197900000|2024-08-09 10:05:00|136410|136210|136399|136199|136415|136215|136372|136172|55
1723198200000|2024-08-09 10:10:00|136396|136196|136413|136213|136435|136235|136390|136190|58
1723198500000|2024-08-09 10:15:00|136416|136216|136421|136221|136435|136235|136416|136216|20
1723198800000|2024-08-09 10:20:00|136415|136215|136425|136225|136445|136245|136401|136201|59
1723199100000|2024-08-09 10:25:00|136429|136229|136499|136299|136525|136325|136420|136220|88
1723199400000|2024-08-09 10:30:00|136520|136320|136477|136277|136535|136335|136475|136275|61
1723199700000|2024-08-09 10:35:00|136481|136281|136485|136285|136505|136305|136473|136273|52
1723200000000|2024-08-09 10:40:00|136490|136290|136491|136291|136505|136305|136465|136265|69
1723200300000|2024-08-09 10:45:00|136488|136288|136490|136290|136515|136315|136473|136273|36
1723200600000|2024-08-09 10:50:00|136489|136289|136485|136285|136560|136300|136485|136230|48
1723200900000|2024-08-09 10:55:00|136486|136286|136475|136275|136495|136295|136475|136275|41
1723201200000|2024-08-09 11:00:00|136477|136277|136468|136268|136495|136295|136435|136235|84
1723201500000|2024-08-09 11:05:00|136459|136259|136405|136205|136475|136275|136400|136200|81
1723201800000|2024-08-09 11:10:00|136422|136222|136423|136223|136440|136235|136365|136140|93
1723202100000|2024-08-09 11:15:00|136421|136221|136455|136255|136455|136255|136410|136210|72
1723202400000|2024-08-09 11:20:00|136445|136245|136459|136259|136475|136275|136433|136233|60
1723202700000|2024-08-09 11:25:00|136458|136258|136466|136266|136485|136285|136454|136254|74
1723203000000|2024-08-09 11:30:00|136463|136263|136475|136275|136500|136300|136453|136253|107
1723203300000|2024-08-09 11:35:00|136470|136270|136470|136270|136540|136305|136437|136220|97
1723203600000|2024-08-09 11:40:00|136474|136274|136485|136285|136495|136295|136460|136260|81
1723203900000|2024-08-09 11:45:00|136479|136279|136485|136285|136505|136305|136468|136268|64
1723204200000|2024-08-09 11:50:00|136473|136273|136405|136205|136505|136305|136405|136205|80
1723204500000|2024-08-09 11:55:00|136431|136231|136410|136210|136465|136265|136392|136140|122
1723204800000|2024-08-09 12:00:00|136412|136212|136318|136118|136431|136231|136315|136110|104
1723205100000|2024-08-09 12:05:00|136320|136120|136440|136240|136440|136240|136311|136111|118
1723205400000|2024-08-09 12:10:00|136430|136230|136422|136222|136445|136245|136395|136195|100
1723205700000|2024-08-09 12:15:00|136424|136224|136446|136246|136446|136246|136415|136215|99
1723206000000|2024-08-09 12:20:00|136451|136251|136460|136260|136465|136265|136410|136210|96
1723206300000|2024-08-09 12:25:00|136430|136230|136460|136260|136475|136275|136430|136230|51
1723206600000|2024-08-09 12:30:00|136458|136258|136466|136266|136490|136290|136453|136253|63
1723206900000|2024-08-09 12:35:00|136467|136267|136466|136266|136490|136290|136463|136263|80
1723207200000|2024-08-09 12:40:00|136467|136267|136477|136277|136483|136283|136465|136265|33
1723207500000|2024-08-09 12:45:00|136480|136280|136479|136279|136495|136295|136462|136262|75
1723207800000|2024-08-09 12:50:00|136478|136278|136503|136303|136520|136310|136477|136277|66
1723208100000|2024-08-09 12:55:00|136506|136306|136482|136282|136528|136328|136375|136175|88
1723208400000|2024-08-09 13:00:00|136483|136283|136480|136280|136495|136295|136468|136268|103
1723208700000|2024-08-09 13:05:00|136483|136283|136470|136270|136510|136340|136440|136262|89
1723209000000|2024-08-09 13:10:00|136466|136266|136474|136274|136505|136305|136454|136254|67
1723209300000|2024-08-09 13:15:00|136464|136264|136325|136125|136475|136315|136325|136125|93
1723209600000|2024-08-09 13:20:00|136341|136141|136310|136110|136341|136141|136278|136078|91
1723209900000|2024-08-09 13:25:00|136315|136115|136297|136097|136325|136125|136297|136097|71
1723210200000|2024-08-09 13:30:00|136299|136099|136328|136128|136345|136145|136291|136091|91
1723210500000|2024-08-09 13:35:00|136329|136129|136255|136055|136345|136145|136247|136047|119
1723210800000|2024-08-09 13:40:00|136245|136045|136241|136041|136305|136105|136230|136030|109
1723211100000|2024-08-09 13:45:00|136245|136045|136292|136092|136310|136110|136241|136041|99
1723211400000|2024-08-09 13:50:00|136293|136093|136330|136130|136335|136135|136285|136085|82
1723211700000|2024-08-09 13:55:00|136325|136125|136349|136149|136375|136175|136322|136122|72
1723212000000|2024-08-09 14:00:00|136347|136147|136336|136136|136365|136165|136334|136134|64
1723212300000|2024-08-09 14:05:00|136335|136135|136336|136136|136365|136165|136328|136120|54
1723212600000|2024-08-09 14:10:00|136337|136137|136305|136105|136375|136175|136305|136105|64
1723212900000|2024-08-09 14:15:00|136308|136108|136295|136095|136335|136135|136280|136080|67
1723213200000|2024-08-09 14:20:00|136296|136096|136301|136101|136345|136145|136281|136081|77
1723213500000|2024-08-09 14:25:00|136295|136095|136307|136107|136345|136145|136294|136094|31
1723213800000|2024-08-09 14:30:00|136303|136103|136335|136135|136345|136145|136302|136102|69
1723214100000|2024-08-09 14:35:00|136324|136124|136315|136115|136340|136140|136310|136110|46
1723214400000|2024-08-09 14:40:00|136314|136114|136316|136116|136330|136130|136296|136096|66
1723214700000|2024-08-09 14:45:00|136335|136135|136316|136116|136335|136135|136314|136114|31
1723215000000|2024-08-09 14:50:00|136325|136125|136322|136122|136345|136145|136322|136122|38
1723215300000|2024-08-09 14:55:00|136320|136120|136329|136129|136347|136147|136320|136120|35
1723215600000|2024-08-09 15:00:00|136331|136131|136335|136135|136370|136170|136331|136131|45
1723215900000|2024-08-09 15:05:00|136334|136134|136300|136100|136345|136145|136299|136099|43
1723216200000|2024-08-09 15:10:00|136298|136098|136227|136027|136315|136115|136207|136007|80
1723216500000|2024-08-09 15:15:00|136222|136022|136243|136043|136255|136055|136222|136022|34
1723216800000|2024-08-09 15:20:00|136250|136050|136246|136046|136280|136080|136244|136044|42
1723217100000|2024-08-09 15:25:00|136249|136049|136251|136051|136285|136085|136243|136043|53
1723217400000|2024-08-09 15:30:00|136249|136049|136200|136000|136265|136065|136145|135945|50
1723217700000|2024-08-09 15:35:00|136198|135998|136222|136022|136270|136055|136165|135940|106
1723218000000|2024-08-09 15:40:00|136228|136028|136220|136020|136245|136045|136218|136018|28
1723218300000|2024-08-09 15:45:00|136225|136025|136202|136002|136245|136045|136177|135977|71
1723218600000|2024-08-09 15:50:00|136189|135989|136205|136005|136235|136035|136165|135965|87
1723218900000|2024-08-09 15:55:00|136207|136007|136249|136049|136290|136080|136195|135995|91
1723219200000|2024-08-09 16:00:00|136239|136039|136260|136060|136325|136125|136212|136012|110
1723219500000|2024-08-09 16:05:00|136257|136057|136214|136014|136265|136065|136212|136012|61
1723219800000|2024-08-09 16:10:00|136216|136016|136262|136062|136265|136065|136213|136013|72
1723220100000|2024-08-09 16:15:00|136258|136058|136275|136075|136285|136085|136258|136058|40
1723220400000|2024-08-09 16:20:00|136266|136066|136255|136055|136340|136075|136253|136000|59
1723220700000|2024-08-09 16:25:00|136258|136058|136272|136072|136272|136072|136250|136050|27
1723221000000|2024-08-09 16:30:00|136264|136064|136260|136060|136275|136075|136250|136050|29
1723221300000|2024-08-09 16:35:00|136265|136065|136295|136095|136370|136105|136225|136025|64
1723221600000|2024-08-09 16:40:00|136315|136115|136300|136100|136315|136115|136277|136077|5
1723221900000|2024-08-09 16:45:00|136299|136099|136295|136095|136370|136125|136292|136050|26
1723222200000|2024-08-09 16:50:00|136315|136115|136295|136095|136315|136115|136295|136095|6
1723222500000|2024-08-09 16:55:00|136300|136100|136296|136096|136300|136100|136294|136094|8
1723222800000|2024-08-09 17:00:00|136295|136095|136295|136095|136295|136095|136295|136095|1
1723223100000|2024-08-09 17:05:00|136300|136100|136345|136145|136390|136145|136295|136070|11
1723223400000|2024-08-09 17:10:00|136355|136155|136385|136185|136385|136185|136300|136100|8
1723223700000|2024-08-09 17:15:00|136375|136175|136345|136145|136375|136175|136340|136140|3
1723224600000|2024-08-09 17:30:00|136340|136140|136330|136130|136410|136165|136330|136090|9
1723224900000|2024-08-09 17:35:00|136335|136135|136355|136155|136355|136155|136325|136125|6
1723225200000|2024-08-09 17:40:00|136330|136130|136365|136165|136365|136165|136330|136130|4
1723225500000|2024-08-09 17:45:00|136325|136125|136325|136125|136355|136155|136320|136120|4
1723226100000|2024-08-09 17:55:00|136250|136050|136300|136100|136300|136100|136250|136050|3
1723226400000|2024-08-09 18:00:00|136320|136120|136345|136145|136345|136145|136320|136120|2
1723227000000|2024-08-09 18:10:00|136330|136130|136320|136120|136330|136130|136320|136120|2
1723227300000|2024-08-09 18:15:00|136400|136070|136355|136155|136400|136155|136320|136070|8
1723227600000|2024-08-09 18:20:00|136320|136120|136345|136145|136345|136145|136320|136120|2
1723227900000|2024-08-09 18:25:00|136355|136155|136310|136110|136355|136155|136310|136110|3
1723228200000|2024-08-09 18:30:00|136305|136105|136325|136125|136335|136135|136300|136100|8
1723228500000|2024-08-09 18:35:00|136305|136105|136295|136095|136370|136105|136295|136040|10
1723228800000|2024-08-09 18:40:00|136290|136090|136290|136090|136290|136090|136290|136090|1
1723229100000|2024-08-09 18:45:00|136240|136040|136255|136055|136315|136115|136225|136025|11
1723229400000|2024-08-09 18:50:00|136250|136050|136280|136080|136285|136085|136250|136050|11
1723229700000|2024-08-09 18:55:00|136275|136075|136275|136075|136295|136095|136275|136075|6
1723230000000|2024-08-09 19:00:00|136350|136020|136310|136070|136350|136090|136275|136020|9
1723230300000|2024-08-09 19:05:00|136305|136105|136450|136090|136455|136175|136305|136070|20
1723230600000|2024-08-09 19:10:00|136445|136085|136300|136070|136450|136185|136290|136050|21
1723230900000|2024-08-09 19:15:00|136285|136085|136435|136075|136435|136165|136285|136070|13
1723231200000|2024-08-09 19:20:00|136440|136080|136465|136105|136465|136155|136315|136060|20
1723231500000|2024-08-09 19:25:00|136490|136130|136460|136100|136490|136245|136365|136100|26
1723231800000|2024-08-09 19:30:00|136465|136105|136455|136095|136465|136195|136395|136095|20
1723232100000|2024-08-09 19:35:00|136460|136100|136395|136195|136460|136195|136365|136095|22
1723232400000|2024-08-09 19:40:00|136460|136100|136365|136165|136460|136165|136365|136095|7
1723232700000|2024-08-09 19:45:00|136395|136195|136395|136195|136395|136195|136395|136195|1
1723233000000|2024-08-09 19:50:00|136460|136100|136460|136100|136460|136195|136365|136095|28
1723233300000|2024-08-09 19:55:00|136455|136095|136410|136080|136460|136100|136410|136065|10
1723420800000|2024-08-12 00:00:00|136384|136184|136345|136145|136458|136258|136205|136085|113
1723421100000|2024-08-12 00:05:00|136289|136089|136336|136136|136418|136218|136235|136070|242
1723421400000|2024-08-12 00:10:00|136364|136164|136289|136089|136378|136178|136220|136020|306
1723421700000|2024-08-12 00:15:00|136283|136083|136215|136015|136313|136135|136150|135950|329
1723422000000|2024-08-12 00:20:00|136288|136088|136280|136080|136322|136135|136160|135960|305
1723422300000|2024-08-12 00:25:00|136288|136088|136337|136137|136384|136195|136230|136030|285
1723422600000|2024-08-12 00:30:00|136338|136138|136301|136101|136362|136175|136215|136050|272
1723422900000|2024-08-12 00:35:00|136305|136105|136275|136075|136318|136118|136185|136035|290
1723423200000|2024-08-12 00:40:00|136259.5|136059.5|136191|135991|136276|136085|136095|135951|306
1723423500000|2024-08-12 00:45:00|136218|136018|136220|136020|136274|136085|136135|135981|282
1723423800000|2024-08-12 00:50:00|136253|136053|136228|136028|136258|136065|136125|135978|248
1723424100000|2024-08-12 00:55:00|136195|135995|136302|136102|136334|136134|136145|135990|287
1723424400000|2024-08-12 01:00:00|136330|136130|136331|136131|136342|136145|136225|136076|334
1723424700000|2024-08-12 01:05:00|136293|136093|136393|136193|136463|136275|136245|136087|370
1723425000000|2024-08-12 01:10:00|136434|136234|136383|136183|136434|136234|136275|136132|294
1723425300000|2024-08-12 01:15:00|136385|136185|136328|136128|136393|136205|136255|136110|293
1723425600000|2024-08-12 01:20:00|136358|136158|136326|136126|136358|136175|136205|136051|281
1723425900000|2024-08-12 01:25:00|136294.5|136094.5|136331|136131|136336|136155|136185|136032|325
1723426200000|2024-08-12 01:30:00|136317|136117|136378|136178|136386|136205|136235|136082|333
1723426500000|2024-08-12 01:35:00|136371|136171|136428|136228|136490|136315|136305|136143|365
1723426800000|2024-08-12 01:40:00|136409|136209|136378|136178|136472|136285|136325|136172|293
1723427100000|2024-08-12 01:45:00|136422|136222|136360|136160|136452|136252|136285|136085|302
1723427400000|2024-08-12 01:50:00|136391|136191|136401|136201|136535|136335|136295|136149|282
1723427700000|2024-08-12 01:55:00|136411|136211|136398|136198|136545|136345|136325|136174|315
1723428000000|2024-08-12 02:00:00|136441|136241|136410|136210|136463|136275|136335|136184|277
1723428300000|2024-08-12 02:05:00|136388|136188|136430|136230|136452|136275|136335|136188|248
1723428600000|2024-08-12 02:10:00|136397|136197|136307|136107|136505|136305|136225|136074|252
1723428900000|2024-08-12 02:15:00|136284|136084|136360|136160|136360|136165|136195|136054|298
1723429200000|2024-08-12 02:20:00|136351|136151|136291|136091|136361|136175|136235|136090|276
1723429500000|2024-08-12 02:25:00|136345|136145|136400|136200|136400|136215|136255|136094|265
1723429800000|2024-08-12 02:30:00|136359|136159|136356|136156|136420|136225|136285|136147|233
1723430100000|2024-08-12 02:35:00|136335|136135|136357|136157|136375|136175|136225|136077|313
1723430400000|2024-08-12 02:40:00|136323|136123|136337|136137|136395|136205|136265|136123|241
1723430700000|2024-08-12 02:45:00|136336|136136|136365|136165|136402|136215|136275|136130|262
1723431000000|2024-08-12 02:50:00|136402|136202|136467|136267|136467|136285|136305|136160|238
1723431300000|2024-08-12 02:55:00|136468|136268|136591|136391|136622|136435|136375|136229|355
1723431600000|2024-08-12 03:00:00|136566|136366|136575|136375|136611|136425|136475|136331|262
1723431900000|2024-08-12 03:05:00|136583|136383|136640|136440|136708|136525|136525|136374|312
1723432200000|2024-08-12 03:10:00|136664|136464|136668.5|136468.5|136714|136525|136585|136430|282
1723432500000|2024-08-12 03:15:00|136681|136481|136766|136566|136793|136605|136625|136469|325
1723432800000|2024-08-12 03:20:00|136730|136530|136816|136616|136893|136705|136695|136530|328
1723433100000|2024-08-12 03:25:00|136791|136591|136740|136540|136835|136645|136685|136535|240
1723433400000|2024-08-12 03:30:00|136771|136571|136854|136654|136859|136675|136675|136532|249
1723433700000|2024-08-12 03:35:00|136832|136632|136839|136639|136885|136695|136745|136599|299
1723434000000|2024-08-12 03:40:00|136840|136640|136762|136562|136840|136640|136665|136520|252
1723434300000|2024-08-12 03:45:00|136759|136559|136793|136593|136793|136605|136675|136519|255
1723434600000|2024-08-12 03:50:00|136794|136594|136795|136595|136803|136615|136695|136550|196
1723434900000|2024-08-12 03:55:00|136794|136594|136799|136599|136825|136635|136695|136551|220
1723435200000|2024-08-12 04:00:00|136788|136588|136737.5|136537.5|136805|136605|136675|136524|222
1723435500000|2024-08-12 04:05:00|136737|136537|136783|136583|136806|136615|136695|136537|225
1723435800000|2024-08-12 04:10:00|136782|136582|136775|136575|136817|136635|136695|136535|137
1723436100000|2024-08-12 04:15:00|136807|136607|136844|136644|136860|136675|136735|136570|259
1723436400000|2024-08-12 04:20:00|136848|136648|136850|136650|137030|136830|136755|136605|216
1723436700000|2024-08-12 04:25:00|136814|136614|136801|136601|136863|136675|136725|136590|172
1723437000000|2024-08-12 04:30:00|136826|136626|136798|136598|136838|136655|136725|136555|227
1723437300000|2024-08-12 04:35:00|136836|136636|136875|136675|137040|136840|136765|136598|269
1723437600000|2024-08-12 04:40:00|136841|136641|136786|136686|136877|136696|136780.9|136630|188
1723437900000|2024-08-12 04:45:00|136785.5|136685.5|136813.5|136713.5|136813.5|136713.5|136725.6|136625.6|260
1723438200000|2024-08-12 04:50:00|136806.5|136706.5|136823.5|136723.5|136823.5|136723.5|136796.5|136696.5|166
1723438500000|2024-08-12 04:55:00|136825|136725|136928.5|136828.5|136943.5|136843.5|136804|136704|263
1723438800000|2024-08-12 05:00:00|136928|136828|136835|136735|136934.1|136828|136830|136716|159
1723439100000|2024-08-12 05:05:00|136834.5|136734.5|136839.5|136739.5|136864|136764|136824.5|136724.5|162
1723439400000|2024-08-12 05:10:00|136839|136739|136890.5|136790.5|136899.1|136799.1|136831|136731|183
1723439700000|2024-08-12 05:15:00|136897.9|136797.9|136931|136831|136939.1|136839.1|136879|136779|180
1723440000000|2024-08-12 05:20:00|136930.5|136830.5|136930.5|136830.5|136939.5|136839.5|136895.5|136795.5|218
1723440300000|2024-08-12 05:25:00|136923.5|136823.5|136897.5|136797.5|136923.5|136823.5|136837.5|136737.5|245
1723440600000|2024-08-12 05:30:00|136895|136795|136905|136805|136924.5|136824.5|136888|136788|132
1723440900000|2024-08-12 05:35:00|136905.5|136805.5|136905|136805|136912|136812|136893|136793|89
1723441200000|2024-08-12 05:40:00|136904.6|136804.6|136957.6|136857.6|136963|136863|136892.1|136792.1|181
1723441500000|2024-08-12 05:45:00|136957.8|136857.8|136952|136852|136972|136872|136937.2|136837.2|244
1723441800000|2024-08-12 05:50:00|136951.5|136851.5|136938.5|136838.5|136973.5|136873.5|136937.1|136837.1|154
1723442100000|2024-08-12 05:55:00|136937.5|136837.5|136922|136822|136960.1|136860.1|136910.1|136810.1|180
1723442400000|2024-08-12 06:00:00|136921.2|136821.2|136843|136743|136935|136832.2|136818.5|136698|284
1723442700000|2024-08-12 06:05:00|136834|136734|136866.5|136766.5|136925.1|136775.1|136821|136684.5|188
1723443000000|2024-08-12 06:10:00|136865.5|136765.5|136799.5|136699.5|136914.1|136773.1|136794.5|136639.5|189
1723443300000|2024-08-12 06:15:00|136800.1|136700.1|136906.1|136806.1|136959.5|136850.1|136799.5|136678|236
1723443600000|2024-08-12 06:20:00|136906.5|136806.5|136949|136849|136957.5|136857.5|136905.1|136805.1|181
1723443900000|2024-08-12 06:25:00|136948.5|136848.5|136958.5|136858.5|137075.5|136931.5|136930.1|136830.1|232
1723444200000|2024-08-12 06:30:00|136957|136857|136916|136816|136958.5|136858.5|136898.5|136798.5|150
1723444500000|2024-08-12 06:35:00|136916.5|136816.5|136926.5|136826.5|136973.7|136873.7|136912.6|136812.6|49
1723444800000|2024-08-12 06:40:00|136923.6|136823.6|136926.5|136826.5|136936.5|136836.5|136923.6|136823.6|21
1723445100000|2024-08-12 06:45:00|136922.6|136822.6|136976.4|136776.4|136976.4|136826.5|136903.6|136760.2|51
1723445400000|2024-08-12 06:50:00|136976.5|136776.5|136890.1|136790.1|136976.5|136819.4|136890.1|136764.6|37
1723445700000|2024-08-12 06:55:00|136890|136790|136964.6|136764.6|136967.5|136816.5|136880|136734.6|54
1723446000000|2024-08-12 07:00:00|136966.5|136766.5|136911.2|136811.2|136973.5|136811.2|136903.6|136763.6|11
1723446300000|2024-08-12 07:05:00|136915|136815|136911.3|136811.3|136915.1|136815.1|136910.1|136810.1|9
1723446600000|2024-08-12 07:10:00|136915.1|136815.1|136888.5|136788.5|136915.1|136815.1|136888.5|136788.5|12
1723446900000|2024-08-12 07:15:00|136883.6|136783.6|136886.4|136786.4|136886.4|136786.4|136880|136780|4
1723447200000|2024-08-12 07:20:00|136887.1|136787.1|136892.8|136792.8|136896.5|136796.5|136883.6|136783.6|31
1723447500000|2024-08-12 07:25:00|136890|136790|136868.6|136668.6|136927.5|136790|136842.5|136663.6|80
1723447800000|2024-08-12 07:30:00|136857.5|136657.5|136841.5|136641.5|136857.5|136657.5|136831.7|136631.7|65
1723448100000|2024-08-12 07:35:00|136829.7|136629.7|136830.5|136630.5|136851.4|136651.4|136821.5|136621.5|82
1723448400000|2024-08-12 07:40:00|136831.5|136631.5|136833.1|136633.1|136848.5|136648.5|136828.1|136628.1|40
1723448700000|2024-08-12 07:45:00|136831.1|136631.1|136820.5|136620.5|136831.1|136631.1|136814.8|136614.8|38
1723449000000|2024-08-12 07:50:00|136821|136621|136819.5|136619.5|136828.5|136628.5|136814.5|136614.5|43
1723449300000|2024-08-12 07:55:00|136817.1|136617.1|136771|136571|136817.1|136669.5|136659.1|136517.5|124
1723449600000|2024-08-12 08:00:00|136770|136570|136730.1|136630.1|136770|136645.5|136705.5|136532.6|81
1723449900000|2024-08-12 08:05:00|136729.1|136629.1|136771.5|136571.5|136784.5|136640|136720.1|136556.5|39
1723450200000|2024-08-12 08:10:00|136772.7|136572.7|136800.1|136700.1|136823.4|136703.1|136722.3|136571.1|88
1723450500000|2024-08-12 08:15:00|136799|136699|136848.5|136648.5|136867.6|136724.7|136797.5|136646|71
1723450800000|2024-08-12 08:20:00|136849.1|136649.1|136840.1|136740.1|136875|136741.7|136825.1|136646|63
1723451100000|2024-08-12 08:25:00|136847.5|136747.5|136852.3|136752.3|136916.4|136762.3|136847.5|136698.6|34
1723451400000|2024-08-12 08:30:00|136853.4|136753.4|136910.1|136810.1|136960|136810.1|136853.3|136698.6|30
1723451700000|2024-08-12 08:35:00|136910|136810|136910.1|136810.1|136910.1|136810.1|136910|136810|2
1723452000000|2024-08-12 08:40:00|136902.5|136802.5|136885.3|136785.3|136903.1|136803.1|136884.3|136784.3|28
1723452300000|2024-08-12 08:45:00|136883.6|136783.6|136923.4|136723.4|136926.4|136783.6|136883.6|136711.6|27
1723452600000|2024-08-12 08:50:00|136910.6|136710.6|136862|136762|136926.4|136764.8|136861.1|136707.6|53
1723452900000|2024-08-12 08:55:00|136864.3|136764.3|136850|136750|136924.4|136771.7|136849.5|136700|63
1723453200000|2024-08-12 09:00:00|136849.5|136749.5|136850|136750|136851.1|136751.1|136848.5|136748.5|9
1723453500000|2024-08-12 09:05:00|136851.7|136751.7|136884.3|136684.3|136921.4|136753.8|136844.1|136683.7|76
1723453800000|2024-08-12 09:10:00|136883.7|136683.7|136839.1|136739.1|136884.7|136745.1|136812.5|136683.6|61
1723454100000|2024-08-12 09:15:00|136844.1|136744.1|136915|136715|136916.8|136779.5|136840.1|136710|128
1723454400000|2024-08-12 09:20:00|136915.5|136715.5|136897.1|136697.1|136916.3|136755.5|136851.1|136696.1|52
1723454700000|2024-08-12 09:25:00|136896.1|136696.1|136915.5|136715.5|136915.5|136715.5|136894.1|136694.1|85
1723455000000|2024-08-12 09:30:00|136908.5|136708.5|136908.5|136708.5|136921.4|136721.4|136894.1|136694.1|101
1723455300000|2024-08-12 09:35:00|136909.1|136709.1|136906.1|136706.1|136910|136710|136903.1|136703.1|51
1723455600000|2024-08-12 09:40:00|136905.1|136705.1|136906.1|136706.1|136908.5|136708.5|136902.5|136702.5|100
1723455900000|2024-08-12 09:45:00|136905.5|136705.5|136909.5|136709.5|136913.8|136713.8|136905.5|136705.5|68
1723456200000|2024-08-12 09:50:00|136911.1|136711.1|136902.5|136702.5|136911.7|136711.7|136901.5|136701.5|82
1723456500000|2024-08-12 09:55:00|136901.5|136701.5|136902.5|136702.5|136906.1|136706.1|136901.5|136701.5|81
1723456800000|2024-08-12 10:00:00|136902.1|136702.1|136890|136690|136905.1|136705.1|136890|136690|114
1723457100000|2024-08-12 10:05:00|136882|136682|136827.5|136727.5|136885|136729.1|136820|136670|167
1723457400000|2024-08-12 10:10:00|136825.1|136725.1|136846.1|136746.1|136848.1|136748.1|136825.1|136725.1|149
1723457700000|2024-08-12 10:15:00|136842.5|136742.5|136834|136734|136842.5|136742.5|136829.5|136729.5|63
1723458000000|2024-08-12 10:20:00|136834.1|136734.1|136839.1|136739.1|136894.4|136744.5|136831.1|136684.3|105
1723458300000|2024-08-12 10:25:00|136839.5|136739.5|136831|136731|136892.4|136750|136829.5|136686.2|208
1723458600000|2024-08-12 10:30:00|136831.5|136731.5|136844.5|136744.5|136844.5|136744.5|136829.5|136729.5|85
1723458900000|2024-08-12 10:35:00|136843.5|136743.5|136906.3|136706.3|136922.4|136771.5|136843|136692.6|52
1723459200000|2024-08-12 10:40:00|136906.7|136706.7|136883.5|136683.5|136906.8|136754.1|136840.5|136680.5|55
1723459500000|2024-08-12 10:45:00|136882.3|136682.3|136884.5|136684.5|136891.5|136691.5|136881.5|136681.5|74
1723459800000|2024-08-12 10:50:00|136885.1|136685.1|136879.5|136679.5|136888.1|136688.1|136879.1|136679.1|206
1723460100000|2024-08-12 10:55:00|136880|136680|136821.5|136721.5|136881.1|136731|136815.5|136679.5|78
1723460400000|2024-08-12 11:00:00|136821|136721|136820.5|136720.5|136829.5|136729.5|136816.5|136716.5|35
1723460700000|2024-08-12 11:05:00|136821.5|136721.5|136896.5|136696.5|136896.5|136730.5|136819.5|136679|85
1723461000000|2024-08-12 11:10:00|136900.7|136700.7|136880|136680|136910.5|136710.5|136878.3|136678.3|49
1723461300000|2024-08-12 11:15:00|136880.5|136680.5|136920|136720|136920.5|136720.5|136878.3|136678.3|89
1723461600000|2024-08-12 11:20:00|136919.5|136719.5|136871|136771|136920|136772.3|136866|136716.5|109
1723461900000|2024-08-12 11:25:00|136870|136770|136877|136777|136881|136781|136862|136762|106
1723462200000|2024-08-12 11:30:00|136880.5|136780.5|136931.7|136731.7|136945.5|136783.4|136880.5|136729.7|72
1723462500000|2024-08-12 11:35:00|136941.5|136741.5|136950|136750|136950|136750|136928.7|136728.7|52
1723462800000|2024-08-12 11:40:00|136949.5|136749.5|136900|136800|136950|136800|136897.5|136749.5|21
1723463100000|2024-08-12 11:45:00|136898.5|136798.5|136869.5|136769.5|136935.4|136800|136867.5|136728.2|56
1723463400000|2024-08-12 11:50:00|136870|136770|136862.1|136762.1|136920.5|136771.5|136860.5|136720.5|55
1723463700000|2024-08-12 11:55:00|136862.5|136762.5|136862.1|136762.1|136869.1|136769.1|136859.1|136759.1|94
1723464000000|2024-08-12 12:00:00|136861.1|136761.1|136883.5|136683.5|136891.7|136764.5|136828.5|136670.7|124
1723464300000|2024-08-12 12:05:00|136882.5|136682.5|136888.1|136688.1|136906.7|136706.7|136881.1|136681.1|183
1723464600000|2024-08-12 12:10:00|136887.5|136687.5|136860.1|136660.1|136905.5|136732.3|136826|136655.1|173
1723464900000|2024-08-12 12:15:00|136833.5|136633.5|136763.4|136663.4|136833.5|136677|136760|136595.5|113
1723465200000|2024-08-12 12:20:00|136768.5|136668.5|136755.5|136655.5|136821.4|136673.4|136755.5|136609.6|153
1723465500000|2024-08-12 12:25:00|136759.5|136659.5|136759|136659|136763.4|136663.4|136755.5|136655.5|77
1723465800000|2024-08-12 12:30:00|136758.5|136658.5|136831.7|136631.7|136839.5|136663.8|136758.5|136609.6|120
1723466100000|2024-08-12 12:35:00|136834.7|136634.7|136862.7|136662.7|136870.5|136696.8|136796.8|136625.7|71
1723466400000|2024-08-12 12:40:00|136870.5|136670.5|136889.5|136689.5|136889.5|136689.5|136846.7|136646.7|131
1723466700000|2024-08-12 12:45:00|136890.5|136690.5|136869.7|136669.7|136892.5|136692.5|136863.6|136663.6|77
1723467000000|2024-08-12 12:50:00|136870.5|136670.5|136838.5|136738.5|136892.5|136743|136833.3|136665.7|57
1723467300000|2024-08-12 12:55:00|136839|136739|136837.3|136737.3|136891.4|136743|136834.8|136673.6|76
1723467600000|2024-08-12 13:00:00|136829|136729|136855.8|136655.8|136871.1|136729|136819.5|136647.6|241
1723467900000|2024-08-12 13:05:00|136858.1|136658.1|136870.1|136670.1|136879.2|136679.2|136849.6|136649.6|283
1723468200000|2024-08-12 13:10:00|136875.5|136675.5|136883.5|136683.5|136891|136691|136872.5|136672.5|172
1723468500000|2024-08-12 13:15:00|136877.6|136677.6|136893|136693|136896.1|136696.1|136877.6|136677.6|97
1723468800000|2024-08-12 13:20:00|136896.1|136696.1|136883.5|136683.5|136901|136701|136877.6|136677.6|178
1723469100000|2024-08-12 13:25:00|136882.6|136682.6|136912.6|136712.6|136919.7|136719.7|136872.6|136672.6|107
1723469400000|2024-08-12 13:30:00|136919.1|136719.1|136899.5|136699.5|136919.7|136719.7|136895.5|136695.5|427
1723469700000|2024-08-12 13:35:00|136895.6|136695.6|136895.5|136695.5|136908.5|136708.5|136886|136686|313
1723470000000|2024-08-12 13:40:00|136894.5|136694.5|136855.6|136655.6|136920.1|136720.1|136854.6|136654.6|225
1723470300000|2024-08-12 13:45:00|136860.5|136660.5|136874.5|136674.5|136874.5|136674.5|136769.6|136569.6|251
1723470600000|2024-08-12 13:50:00|136874.1|136674.1|136882.1|136682.1|136885.4|136685.4|136860|136660|275
1723470900000|2024-08-12 13:55:00|136880.5|136680.5|136880.5|136680.5|136887.1|136687.1|136873.1|136673.1|227
1723471200000|2024-08-12 14:00:00|136879.1|136679.1|136884.5|136684.5|136885.5|136685.5|136873.5|136673.5|213
1723471500000|2024-08-12 14:05:00|136883.1|136683.1|136889.1|136689.1|136895.5|136695.5|136876.6|136676.6|189
1723471800000|2024-08-12 14:10:00|136890.5|136690.5|136887|136687|136895.1|136695.1|136879.6|136679.6|122
1723472100000|2024-08-12 14:15:00|136886.5|136686.5|136891.8|136691.8|136930.1|136730.1|136879.6|136679.6|210
1723472400000|2024-08-12 14:20:00|136889.8|136689.8|136904.5|136704.5|136911.1|136711.1|136887.5|136687.5|399
1723472700000|2024-08-12 14:25:00|136905.5|136705.5|136893.5|136693.5|136907.1|136707.1|136872.6|136672.6|393
1723473000000|2024-08-12 14:30:00|136893.1|136693.1|136857.5|136657.5|136896.1|136696.1|136830.6|136630.6|299
1723473300000|2024-08-12 14:35:00|136858.5|136658.5|136870.5|136670.5|136871.5|136671.5|136851.5|136651.5|371
1723473600000|2024-08-12 14:40:00|136869.5|136669.5|136844.3|136644.3|136878.1|136678.1|136830.5|136630.5|210
1723473900000|2024-08-12 14:45:00|136843.8|136643.8|136857.5|136657.5|136870.5|136670.5|136839.5|136639.5|231
1723474200000|2024-08-12 14:50:00|136864.5|136664.5|136866.5|136666.5|136892.5|136692.5|136851.1|136651.1|284
1723474500000|2024-08-12 14:55:00|136866.1|136666.1|136864.6|136664.6|136872.1|136672.1|136853.6|136653.6|245
1723474800000|2024-08-12 15:00:00|136865.1|136665.1|136872.2|136672.2|136883.1|136683.1|136851.6|136651.6|227
1723475100000|2024-08-12 15:05:00|136872.7|136672.7|136861.5|136661.5|136881.1|136681.1|136858.9|136658.9|151
1723475400000|2024-08-12 15:10:00|136860.5|136660.5|136828.5|136628.5|136860.5|136660.5|136809.6|136609.6|147
1723475700000|2024-08-12 15:15:00|136829.1|136629.1|136827.5|136627.5|136837.5|136637.5|136807.6|136607.6|162
1723476000000|2024-08-12 15:20:00|136828|136628|136843|136643|136843.5|136643.5|136824.6|136624.6|201
1723476300000|2024-08-12 15:25:00|136835.5|136635.5|136837.5|136637.5|136843.5|136643.5|136821.5|136621.5|190
1723476600000|2024-08-12 15:30:00|136838|136638|136839.1|136639.1|136846|136646|136828|136628|157
1723476900000|2024-08-12 15:35:00|136840.1|136640.1|136841.1|136641.1|136869.9|136669.9|136837.5|136637.5|201
1723477200000|2024-08-12 15:40:00|136840.1|136640.1|136822.1|136622.1|136840.1|136640.1|136815.6|136615.6|67
1723477500000|2024-08-12 15:45:00|136822.5|136622.5|136805.1|136605.1|136849.1|136649.1|136789.5|136589.5|112
1723477800000|2024-08-12 15:50:00|136798.1|136598.1|136803.1|136603.1|136817.2|136617.2|136797.1|136597.1|84
1723478100000|2024-08-12 15:55:00|136803.5|136603.5|136822.6|136622.6|136827.2|136627.2|136802.5|136602.5|127
1723478400000|2024-08-12 16:00:00|136822.7|136622.7|136812.7|136612.7|136830|136630|136812.7|136612.7|75
1723478700000|2024-08-12 16:05:00|136806.5|136606.5|136797.7|136597.7|136806.5|136606.5|136797.7|136597.7|121
1723479000000|2024-08-12 16:10:00|136800|136600|136807.1|136607.1|136807.1|136607.1|136797.7|136597.7|108
1723479300000|2024-08-12 16:15:00|136806.1|136606.1|136803|136603|136807.1|136607.1|136791.6|136591.6|62
1723479600000|2024-08-12 16:20:00|136804|136604|136801|136601|136804|136604|136793|136593|113
1723479900000|2024-08-12 16:25:00|136798.5|136598.5|136783.4|136583.4|136798.5|136598.5|136761|136561|150
1723480200000|2024-08-12 16:30:00|136781.7|136581.7|136774.4|136574.4|136784.4|136584.4|136754.5|136554.5|143
1723480500000|2024-08-12 16:35:00|136771.7|136571.7|136772|136572|136776.7|136576.7|136761.6|136561.6|183
1723480800000|2024-08-12 16:40:00|136774.4|136574.4|136777.7|136577.7|136779.7|136579.7|136761.7|136561.7|103
1723481100000|2024-08-12 16:45:00|136776.7|136576.7|136765.5|136565.5|136776.7|136576.7|136758.5|136558.5|118
1723481400000|2024-08-12 16:50:00|136769.4|136569.4|136772.6|136572.6|136776.4|136576.4|136765|136565|78
1723481700000|2024-08-12 16:55:00|136770.6|136570.6|136769.4|136569.4|136790|136590|136764.6|136564.6|170
1723482000000|2024-08-12 17:00:00|136767.6|136567.6|136778|136578|136781.4|136581.4|136755.5|136555.5|173
1723482300000|2024-08-12 17:05:00|136781.4|136581.4|136787.5|136587.5|136799.4|136599.4|136771.5|136571.5|139
1723482600000|2024-08-12 17:10:00|136787|136587|136776.7|136576.7|136801|136601|136771.6|136571.6|198
1723482900000|2024-08-12 17:15:00|136781.5|136581.5|136767|136567|136784.6|136584.6|136761.7|136561.7|131
1723483200000|2024-08-12 17:20:00|136770.1|136570.1|136811|136611|136818.5|136618.5|136760.6|136560.6|124
1723483500000|2024-08-12 17:25:00|136818.5|136618.5|136812|136612|136823|136623|136809|136609|74
1723483800000|2024-08-12 17:30:00|136818|136618|136814.5|136614.5|136828.4|136628.4|136811.5|136611.5|33
1723484100000|2024-08-12 17:35:00|136813|136613|136815.5|136615.5|136832.4|136632.4|136812.5|136612.5|71
1723484400000|2024-08-12 17:40:00|136820.5|136620.5|136827|136627|136827|136627|136815.5|136615.5|34
1723484700000|2024-08-12 17:45:00|136820|136620|136819.5|136619.5|136825|136625|136819|136619|46
1723485000000|2024-08-12 17:50:00|136824|136624|136825.6|136625.6|136835.5|136635.5|136819.5|136619.5|73
1723485300000|2024-08-12 17:55:00|136828.4|136628.4|136827.6|136627.6|136830.4|136630.4|136824|136624|75
1723485600000|2024-08-12 18:00:00|136828.4|136628.4|136825|136625|136828.4|136628.4|136824.5|136624.5|58
1723485900000|2024-08-12 18:05:00|136828.4|136628.4|136820.5|136620.5|136828.4|136628.4|136820|136620|11
1723486200000|2024-08-12 18:10:00|136824|136624|136821.1|136621.1|136825|136625|136820.5|136620.5|19
1723486500000|2024-08-12 18:15:00|136821|136621|136828|136628|136834.5|136634.5|136820.5|136620.5|113
1723486800000|2024-08-12 18:20:00|136832.5|136632.5|136826.1|136626.1|136833.5|136633.5|136825|136625|60
1723487100000|2024-08-12 18:25:00|136826.5|136626.5|136830.5|136630.5|136833.5|136633.5|136825|136625|101
1723487400000|2024-08-12 18:30:00|136832|136632|136859.5|136659.5|136862.5|136662.5|136825|136625|83
1723487700000|2024-08-12 18:35:00|136859|136659|136855.5|136655.5|136863|136663|136853.5|136653.5|57
1723488000000|2024-08-12 18:40:00|136860|136660|136856.5|136656.5|136861|136661|136851.5|136651.5|40
1723488300000|2024-08-12 18:45:00|136856|136656|136857.5|136657.5|136861.5|136661.5|136855|136655|43
1723488600000|2024-08-12 18:50:00|136866|136666|136857|136657|136868.4|136668.4|136853|136653|37
1723488900000|2024-08-12 18:55:00|136856.5|136656.5|136861.5|136661.5|136868.5|136668.5|136852|136652|41
1723489200000|2024-08-12 19:00:00|136869|136669|136865|136665|136875|136675|136863.5|136663.5|201
1723489500000|2024-08-12 19:05:00|136873.5|136673.5|136856.6|136656.6|136873.5|136673.5|136840|136640|102
1723489800000|2024-08-12 19:10:00|136856.4|136656.4|136858.4|136658.4|136858.4|136658.4|136855.6|136655.6|95
1723490100000|2024-08-12 19:15:00|136856.6|136656.6|136858.4|136658.4|136858.4|136658.4|136856.6|136656.6|4
1723490700000|2024-08-12 19:25:00|136855|136655|136853.6|136653.6|136858.4|136658.4|136853.5|136653.5|17
1723491000000|2024-08-12 19:30:00|136856|136656|136858.4|136658.4|136868.9|136668.9|136853.7|136653.7|19
1723491300000|2024-08-12 19:35:00|136856.4|136656.4|136869|136669|136869.2|136669.2|136854.5|136654.5|21
1723491600000|2024-08-12 19:40:00|136869.2|136669.2|136869|136669|136869.2|136669.2|136869|136669|2
1723491900000|2024-08-12 19:45:00|136870|136670|136869|136669|136870|136670|136869|136669|7
1723492200000|2024-08-12 19:50:00|136870|136670|136870|136670|136870|136670|136861.6|136661.6|3
1723492500000|2024-08-12 19:55:00|136874.5|136674.5|136875|136675|136875|136675|136874.5|136674.5|2
1723507200000|2024-08-13 00:00:00|136904.6|136604.7|136906.4|136566.2|137005.5|136645.5|136887.1|136547.4|288
1723507500000|2024-08-13 00:05:00|136832.1|136632.1|136831|136631|136868.5|136668.5|136793|136593|294
1723507800000|2024-08-13 00:10:00|136779.5|136679.5|136816.5|136716.5|136831.1|136731.1|136770|136670|252
1723508100000|2024-08-13 00:15:00|136819|136719|136862.4|136762.4|136863.1|136763.1|136807.5|136707.5|268
1723508400000|2024-08-13 00:20:00|136861.1|136761.1|136892.5|136792.5|136898.5|136798.5|136824|136724|251
1723508700000|2024-08-13 00:25:00|136896.1|136796.1|136907|136807|136927.5|136827.5|136889.1|136789.1|223
1723509000000|2024-08-13 00:30:00|136912|136812|136855|136755|136918.5|136818.5|136848|136748|212
1723509300000|2024-08-13 00:35:00|136855.5|136755.5|136863|136763|136885.5|136785.5|136855.5|136755.5|207
1723509600000|2024-08-13 00:40:00|136865|136765|136848|136748|136875|136775|136847.5|136747.5|154
1723509900000|2024-08-13 00:45:00|136838|136738|136798.5|136698.5|136838|136738|136797.5|136697.5|210
1723510200000|2024-08-13 00:50:00|136798|136698|136819.5|136719.5|136828.1|136728.1|136797.5|136697.5|279
1723510500000|2024-08-13 00:55:00|136819.1|136719.1|136745.1|136645.1|136819.1|136719.1|136711.3|136611.3|225
1723510800000|2024-08-13 01:00:00|136744.5|136644.5|136716.1|136616.1|136773.5|136673.5|136697|136597|230
1723511100000|2024-08-13 01:05:00|136718.8|136618.8|136770.5|136670.5|136789.6|136689.6|136718.8|136618.8|246
1723511400000|2024-08-13 01:10:00|136771|136671|136870.1|136670.1|136874.5|136721|136769.5|136666.5|177
1723511700000|2024-08-13 01:15:00|136869|136669|136889|136689|136902.5|136702.5|136832.5|136632.5|254
1723512000000|2024-08-13 01:20:00|136841.5|136741.5|136879.5|136779.5|136885.4|136785.4|136824.1|136724.1|227
1723512300000|2024-08-13 01:25:00|136879|136779|136895.2|136795.2|136900.4|136800.4|136862.5|136762.5|192
1723512600000|2024-08-13 01:30:00|136895|136795|136882.5|136782.5|136916|136816|136871|136771|198
1723512900000|2024-08-13 01:35:00|136879.5|136779.5|136835|136735|136895|136795|136821|136721|225
1723513200000|2024-08-13 01:40:00|136832|136732|136812.5|136712.5|136832|136732|136793.1|136693.1|239
1723513500000|2024-08-13 01:45:00|136807|136707|136845.5|136745.5|136860|136760|136805|136705|168
1723513800000|2024-08-13 01:50:00|136847.5|136747.5|136816.5|136716.5|136856|136756|136802|136702|194
1723514100000|2024-08-13 01:55:00|136818.5|136718.5|136801.1|136701.1|136836.5|136736.5|136790.1|136690.1|184
1723514400000|2024-08-13 02:00:00|136802.1|136702.1|136815|136715|136848|136748|136790|136690|126
1723514700000|2024-08-13 02:05:00|136814|136714|136723.5|136623.5|136822|136722|136676.5|136576.5|217
1723515000000|2024-08-13 02:10:00|136724.1|136624.1|136746.5|136646.5|136759|136659|136708.1|136608.1|180
1723515300000|2024-08-13 02:15:00|136746.6|136646.6|136760.4|136660.4|136765|136665|136743.5|136643.5|193
1723515600000|2024-08-13 02:20:00|136761.5|136661.5|136788.1|136688.1|136805|136705|136761.5|136661.5|127
1723515900000|2024-08-13 02:25:00|136787.1|136687.1|136825.1|136725.1|136827.5|136727.5|136776.5|136676.5|196
1723516200000|2024-08-13 02:30:00|136823.5|136723.5|136866.9|136766.9|136891|136791|136818|136718|186
1723516500000|2024-08-13 02:35:00|136866.5|136766.5|136868.8|136768.8|136877.7|136777.7|136851.2|136751.2|84
1723516800000|2024-08-13 02:40:00|136865|136765|136846.5|136746.5|136865|136765|136844|136744|93
1723517100000|2024-08-13 02:45:00|136846|136746|136846.5|136746.5|136856.5|136756.5|136840.5|136740.5|68
1723517400000|2024-08-13 02:50:00|136841.6|136741.6|136852.5|136752.5|136857|136757|136841.1|136741.1|46
1723517700000|2024-08-13 02:55:00|136850.5|136750.5|136890|136790|136895.5|136795.5|136848|136748|129
1723518000000|2024-08-13 03:00:00|136891|136791|136855|136755|136891|136791|136845|136745|132
1723518300000|2024-08-13 03:05:00|136852.5|136752.5|136850|136750|136852.5|136752.5|136836.5|136736.5|134
1723518600000|2024-08-13 03:10:00|136844.5|136744.5|136826|136726|136847.5|136747.5|136816|136716|135
1723518900000|2024-08-13 03:15:00|136826.5|136726.5|136658.1|136558.1|136830|136730|136576|136390.1|291
1723519200000|2024-08-13 03:20:00|136659.1|136559.1|136622.5|136522.5|136712.8|136582.5|136614|136512.8|245
1723519500000|2024-08-13 03:25:00|136622.1|136522.1|136677.1|136577.1|136685.1|136585.1|136614.1|136514.1|102
1723519800000|2024-08-13 03:30:00|136677.5|136577.5|136652.5|136552.5|136701.5|136601.5|136637|136537|143
1723520100000|2024-08-13 03:35:00|136655.1|136555.1|136665.5|136565.5|136685.1|136585.1|136642|136542|137
1723520400000|2024-08-13 03:40:00|136667.4|136567.4|136705.1|136605.1|136712.5|136612.5|136665.1|136565.1|194
1723520700000|2024-08-13 03:45:00|136704.5|136604.5|136723.1|136623.1|136727.5|136627.5|136685.6|136585.6|164
1723521000000|2024-08-13 03:50:00|136722.5|136622.5|136761.5|136661.5|136770|136670|136710.5|136610.5|145
1723521300000|2024-08-13 03:55:00|136766.7|136666.7|136791|136691|136841.5|136711.1|136764.5|136628.1|144
1723521600000|2024-08-13 04:00:00|136790.1|136690.1|136779|136679|136801.5|136701.5|136776.5|136676.5|93
1723521900000|2024-08-13 04:05:00|136776.5|136676.5|136797|136697|136826.1|136726.1|136766|136666|171
1723522200000|2024-08-13 04:10:00|136798.5|136698.5|136786.5|136686.5|136804.9|136704.9|136781.5|136681.5|130
1723522500000|2024-08-13 04:15:00|136790|136690|136735|136635|136790.5|136690.5|136718.8|136618.8|132
1723522800000|2024-08-13 04:20:00|136734.5|136634.5|136765|136665|136778.9|136678.9|136730.3|136630.3|197
1723523100000|2024-08-13 04:25:00|136765.5|136665.5|136759.9|136659.9|136770|136670|136757.9|136657.9|160
1723523400000|2024-08-13 04:30:00|136762.4|136662.4|136782.7|136682.7|136782.7|136682.7|136757.4|136657.4|106
1723523700000|2024-08-13 04:35:00|136783|136683|136759.4|136659.4|136791.9|136691.9|136751.9|136651.9|106
1723524000000|2024-08-13 04:40:00|136761.4|136661.4|136764|136664|136768.5|136668.5|136758.5|136658.5|88
1723524300000|2024-08-13 04:45:00|136764.5|136664.5|136739.5|136639.5|136765|136665|136730.8|136630.8|102
1723524600000|2024-08-13 04:50:00|136740.1|136640.1|136728.5|136628.5|136752|136652|136728|136628|118
1723524900000|2024-08-13 04:55:00|136728|136628|136756.2|136656.2|136766.7|136666.7|136728|136628|108
1723525200000|2024-08-13 05:00:00|136745.5|136645.5|136766|136666|136766|136666|136737.1|136637.1|63
1723525500000|2024-08-13 05:05:00|136769|136669|136764|136664|136769|136669|136754.5|136654.5|21
1723525800000|2024-08-13 05:10:00|136766|136666|136741|136641|136767.5|136667.5|136741|136641|30
1723526100000|2024-08-13 05:15:00|136749|136649|136738.5|136638.5|136750|136650|136730.5|136630.5|126
1723526400000|2024-08-13 05:20:00|136739|136639|136745|136645|136746.5|136646.5|136729.5|136629.5|84
1723526700000|2024-08-13 05:25:00|136744|136644|136744.5|136644.5|136768.8|136668.8|136698.5|136598.5|124
1723527000000|2024-08-13 05:30:00|136745|136645|136736.1|136636.1|136756.5|136656.5|136723.5|136623.5|96
1723527300000|2024-08-13 05:35:00|136733.5|136633.5|136745.5|136645.5|136757.9|136657.9|136717.5|136617.5|130
1723527600000|2024-08-13 05:40:00|136745.1|136645.1|136742.5|136642.5|136755.9|136655.9|136738|136638|114
1723527900000|2024-08-13 05:45:00|136751.8|136651.8|136775|136675|136802|136702|136750|136650|146
1723528200000|2024-08-13 05:50:00|136775.4|136675.4|136700.5|136600.5|136782|136682|136698|136598|150
1723528500000|2024-08-13 05:55:00|136701.5|136601.5|136678|136578|136708|136608|136660.8|136560.8|300
1723528800000|2024-08-13 06:00:00|136676|136576|136698|136598|136732.5|136632.5|136628|136528|263
1723529100000|2024-08-13 06:05:00|136698.1|136598.1|136716.5|136616.5|136762|136662|136698.1|136598.1|187
1723529400000|2024-08-13 06:10:00|136719.1|136619.1|136712|136612|136750.1|136650.1|136696.5|136596.5|202
1723529700000|2024-08-13 06:15:00|136710.2|136610.2|136744.5|136644.5|136758|136658|136710.2|136610.2|186
1723530000000|2024-08-13 06:20:00|136732.3|136632.3|136752.5|136652.5|136768.5|136668.5|136721|136621|185
1723530300000|2024-08-13 06:25:00|136753.1|136653.1|136799.5|136699.5|136824.3|136724.3|136748.7|136648.7|236
1723530600000|2024-08-13 06:30:00|136800|136700|136840.1|136740.1|136853.1|136753.1|136800|136700|121
1723530900000|2024-08-13 06:35:00|136835|136735|136849.5|136649.5|136863|136735|136813.1|136640|24
1723531200000|2024-08-13 06:40:00|136848.2|136648.2|136835.1|136635.1|136849.5|136649.5|136793.5|136593.5|44
1723531500000|2024-08-13 06:45:00|136831.5|136631.5|136846.7|136646.7|136855|136655|136786.7|136586.7|83
1723531800000|2024-08-13 06:50:00|136800|136700|136814.9|136614.9|136825.2|136700|136764.1|136612.2|72
1723532100000|2024-08-13 06:55:00|136815.9|136615.9|136785|136585|136815.9|136648.8|136707.5|136555.4|110
1723532400000|2024-08-13 07:00:00|136790.1|136590.1|136761.2|136661.2|136817.9|136667.9|136740|136590|90
1723532700000|2024-08-13 07:05:00|136757.2|136657.2|136783.2|136683.2|136839.8|136691.5|136741.5|136609.5|62
1723533000000|2024-08-13 07:10:00|136780.2|136680.2|136824.2|136724.2|136838.9|136738.9|136779.2|136679.2|31
1723533300000|2024-08-13 07:15:00|136824|136724|136874.2|136774.2|136896.9|136775.8|136810.2|136664.2|91
1723533600000|2024-08-13 07:20:00|136915.2|136715.2|136898.2|136698.2|136925.9|136767.9|136852.5|136690.1|58
1723533900000|2024-08-13 07:25:00|136897.2|136697.2|136830|136730|136897.2|136730|136830|136683.2|19
1723534200000|2024-08-13 07:30:00|136880|136680|136890|136690|136895|136695|136880|136680|10
1723534500000|2024-08-13 07:35:00|136896.5|136696.5|136910.1|136710.1|136926.5|136726.5|136896.5|136696.5|19
1723534800000|2024-08-13 07:40:00|136860|136760|136855.1|136755.1|136872|136772|136821|136721|42
1723535100000|2024-08-13 07:45:00|136855.3|136755.3|136833|136733|136860|136760|136827.5|136727.5|32
1723535400000|2024-08-13 07:50:00|136832.5|136732.5|136865.1|136665.1|136870.1|136732.5|136816.5|136651.5|54
1723535700000|2024-08-13 07:55:00|136870.1|136670.1|136809.5|136709.5|136870.1|136725.5|136792|136638.4|103
1723536000000|2024-08-13 08:00:00|136807.5|136707.5|136859.7|136659.7|136886.5|136739.9|136802.7|136647.4|244
1723536300000|2024-08-13 08:05:00|136861|136661|136842.7|136642.7|136885|136691|136790|136631.4|153
1723536600000|2024-08-13 08:10:00|136836.4|136636.4|136761|136661|136842.7|136685.3|136758.5|136589.4|195
1723536900000|2024-08-13 08:15:00|136759.5|136659.5|136821.7|136621.7|136833.7|136661|136759.5|136566.3|84
1723537200000|2024-08-13 08:20:00|136815.3|136615.3|136833|136633|136855.4|136655.4|136811.4|136611.4|145
1723537500000|2024-08-13 08:25:00|136833.5|136633.5|136813.3|136613.3|136833.5|136633.5|136794.5|136594.5|169
1723537800000|2024-08-13 08:30:00|136812.3|136612.3|136799.4|136599.4|136812.3|136612.3|136790.4|136590.4|127
1723538100000|2024-08-13 08:35:00|136803.7|136603.7|136843|136643|136844.7|136644.7|136793.4|136593.4|79
1723538400000|2024-08-13 08:40:00|136842|136642|136865.5|136665.5|136870.5|136670.5|136841|136641|104
1723538700000|2024-08-13 08:45:00|136868.5|136668.5|136847.3|136647.3|136868.5|136668.5|136847.3|136647.3|68
1723539000000|2024-08-13 08:50:00|136846.7|136646.7|136839.1|136639.1|136847.1|136647.1|136829.8|136629.8|43
1723539300000|2024-08-13 08:55:00|136841.1|136641.1|136849.6|136649.6|136855.6|136655.6|136840.5|136640.5|107
1723539600000|2024-08-13 09:00:00|136841.4|136641.4|136884.5|136684.5|136884.5|136684.5|136830.4|136630.4|111
1723539900000|2024-08-13 09:05:00|136881.5|136681.5|136886.5|136686.5|136898.5|136698.5|136879.5|136679.5|82
1723540200000|2024-08-13 09:10:00|136890.5|136690.5|136960.1|136760.1|136960.1|136760.1|136880.1|136680.1|158
1723540500000|2024-08-13 09:15:00|136962|136762|136984|136784|136992.2|136792.2|136961.5|136761.5|37
1723540800000|2024-08-13 09:20:00|136985|136785|136990|136790|136992|136840|136931.5|136779|38
1723541100000|2024-08-13 09:25:00|136990.1|136790.1|136921.5|136821.5|136990.1|136823|136901.5|136754|53
1723541400000|2024-08-13 09:30:00|136922|136822|136932|136832|136936.5|136836.5|136921.5|136821.5|154
1723541700000|2024-08-13 09:35:00|136935|136835|136940.5|136840.5|136943|136843|136932|136832|27
1723542000000|2024-08-13 09:40:00|136940|136840|136985.5|136785.5|137002.5|136840|136940|136785.1|37
1723542300000|2024-08-13 09:45:00|136985.1|136785.1|136986.1|136786.1|136987.1|136787.1|136985.1|136785.1|74
1723542600000|2024-08-13 09:50:00|136992.5|136792.5|136985.1|136785.1|136995.1|136795.1|136985.1|136785.1|30
1723542900000|2024-08-13 09:55:00|136985.5|136785.5|136985.1|136785.1|136985.5|136785.5|136982.5|136782.5|10
1723543200000|2024-08-13 10:00:00|136985.5|136785.5|137010.5|136810.5|137013|136813|136985|136785|97
1723543500000|2024-08-13 10:05:00|137011.1|136811.1|137040.1|136840.1|137049.5|136849.5|137010.5|136810.5|71
1723543800000|2024-08-13 10:10:00|137040.5|136840.5|137014.5|136814.5|137040.5|136840.5|137013.3|136813.3|87
1723544100000|2024-08-13 10:15:00|137007.4|136807.4|137004|136804|137016.7|136816.7|137003|136803|31
1723544400000|2024-08-13 10:20:00|137004.5|136804.5|136964|136864|137017.5|136866|136957|136802.5|99
1723544700000|2024-08-13 10:25:00|136964.5|136864.5|136979.5|136879.5|137016.1|136890.5|136954.5|136804.5|117
1723545000000|2024-08-13 10:30:00|136979|136879|136979.5|136879.5|136997|136897|136974.5|136874.5|148
1723545300000|2024-08-13 10:35:00|136980|136880|137048.5|136848.5|137067.1|136882.5|136980|136832.5|69
1723545600000|2024-08-13 10:40:00|137052.1|136852.1|137033.5|136933.5|137082.5|136933.5|137029.5|136848.5|97
1723545900000|2024-08-13 10:45:00|137033|136933|137008.5|136908.5|137034.5|136934.5|137008.5|136908.5|159
1723546200000|2024-08-13 10:50:00|137009|136909|137006|136906|137010.5|136910.5|136997|136897|57
1723546500000|2024-08-13 10:55:00|137005.5|136905.5|136960|136860|137005.5|136905.5|136960|136860|106
1723546800000|2024-08-13 11:00:00|136958.5|136858.5|136952|136852|136958.5|136858.5|136947|136847|93
1723547100000|2024-08-13 11:05:00|136951|136851|136940|136840|136955.5|136855.5|136935|136835|28
1723547400000|2024-08-13 11:10:00|136944|136844|136935|136835|136951.5|136851.5|136935|136835|47
1723547700000|2024-08-13 11:15:00|136935.5|136835.5|136935|136835|136938.5|136838.5|136935|136835|67
1723548000000|2024-08-13 11:20:00|136935.5|136835.5|136912.5|136812.5|136937|136837|136903.5|136803.5|54
1723548300000|2024-08-13 11:25:00|136912|136812|136897.1|136797.1|136962.5|136817|136880|136737.1|201
1723548600000|2024-08-13 11:30:00|136895.5|136795.5|136921.5|136721.5|136927.7|136795.5|136872|136708.3|87
1723548900000|2024-08-13 11:35:00|136922.1|136722.1|136865.5|136765.5|136922.1|136771.5|136865.5|136719|41
1723549200000|2024-08-13 11:40:00|136896.5|136796.5|136918.5|136718.5|136946|136800.5|136865|136705|74
1723549500000|2024-08-13 11:45:00|136918|136718|136941.7|136741.7|136941.7|136741.7|136915|136715|82
1723549800000|2024-08-13 11:50:00|136936.4|136736.4|136943.4|136743.4|136956.7|136756.7|136931|136731|133
1723550100000|2024-08-13 11:55:00|136948.7|136748.7|136965.5|136765.5|136968|136768|136940.4|136740.4|148
1723550400000|2024-08-13 12:00:00|136964.5|136764.5|136952.5|136752.5|136969.5|136769.5|136945.5|136745.5|120
1723550700000|2024-08-13 12:05:00|136953.3|136753.3|136956.5|136756.5|136966.7|136766.7|136945.4|136745.4|237
1723551000000|2024-08-13 12:10:00|136955.3|136755.3|136938.3|136738.3|136971.5|136771.5|136933.5|136733.5|225
1723551300000|2024-08-13 12:15:00|136937|136737|136884|136684|136937.5|136737.5|136873.5|136673.5|88
1723551600000|2024-08-13 12:20:00|136884.5|136684.5|136868.1|136668.1|136886.5|136686.5|136867.1|136667.1|91
1723551900000|2024-08-13 12:25:00|136868.5|136668.5|136880.4|136520.4|136917.4|136677.7|136837.4|136520.4|158
1723552200000|2024-08-13 12:30:00|136846.3|136554.4|136739.6|136539.6|136846.3|136564.4|136595|136395|126
1723552500000|2024-08-13 12:35:00|136738.4|136538.4|136715.1|136515.1|136761.5|136561.5|136697.4|136497.4|183
1723552800000|2024-08-13 12:40:00|136714.1|136514.1|136685|136485|136715.1|136565|136661.5|136476.3|162
1723553100000|2024-08-13 12:45:00|136687.5|136487.5|136630|136530|136688.5|136540.5|136625|136485|80
1723553400000|2024-08-13 12:50:00|136629|136529|136664|136564|136665|136565|136628|136528|134
1723553700000|2024-08-13 12:55:00|136662.5|136562.5|136702.7|136502.7|136710.5|136565|136659|136494.1|103
1723554000000|2024-08-13 13:00:00|136696.3|136496.3|136704.5|136504.5|136715|136515|136690|136490|75
1723554300000|2024-08-13 13:05:00|136705.5|136505.5|136715|136515|136744.5|136544.5|136705.5|136505.5|109
1723554600000|2024-08-13 13:10:00|136715.1|136515.1|136757.2|136557.2|136782.1|136582.1|136696.5|136496.5|189
1723554900000|2024-08-13 13:15:00|136757|136557|136720|136520|136763.5|136563.5|136719.5|136519.5|306
1723555200000|2024-08-13 13:20:00|136719.5|136519.5|136735.1|136535.1|136745|136545|136714|136514|133
1723555500000|2024-08-13 13:25:00|136734.5|136534.5|136670|136470|136735.1|136535.1|136665.6|136465.6|245
1723555800000|2024-08-13 13:30:00|136669.5|136469.5|136537.7|136337.7|136670.5|136470.5|136535.5|136335.5|201
1723556100000|2024-08-13 13:35:00|136538.4|136338.4|136566.5|136366.5|136619.1|136419.1|136530.5|136330.5|220
1723556400000|2024-08-13 13:40:00|136567|136367|136591.1|136391.1|136610|136410|136566|136366|152
1723556700000|2024-08-13 13:45:00|136590.1|136390.1|136604.1|136404.1|136619.1|136419.1|136588.5|136388.5|98
1723557000000|2024-08-13 13:50:00|136603.1|136403.1|136574|136374|136603.1|136403.1|136565.1|136365.1|150
1723557300000|2024-08-13 13:55:00|136575.5|136375.5|136580.1|136380.1|136587|136387|136570|136370|225
1723557600000|2024-08-13 14:00:00|136581.5|136381.5|136641|136441|136646|136446|136581.5|136381.5|198
1723557900000|2024-08-13 14:05:00|136641.5|136441.5|136657.5|136457.5|136661.6|136461.6|136636.5|136436.5|229
1723558200000|2024-08-13 14:10:00|136658.5|136458.5|136652.5|136452.5|136662.1|136462.1|136641.9|136441.9|255
1723558500000|2024-08-13 14:15:00|136652.1|136452.1|136626.5|136426.5|136652.1|136452.1|136625.1|136425.1|117
1723558800000|2024-08-13 14:20:00|136627.5|136427.5|136631.5|136431.5|136632.1|136432.1|136619.1|136419.1|86
1723559100000|2024-08-13 14:25:00|136632.1|136432.1|136659.1|136459.1|136660.1|136460.1|136631.1|136431.1|110
1723559400000|2024-08-13 14:30:00|136655.1|136455.1|136714.5|136514.5|136717.7|136517.7|136652.5|136452.5|139
1723559700000|2024-08-13 14:35:00|136714.7|136514.7|136713.6|136513.6|136729.3|136529.3|136711.1|136511.1|70
1723560000000|2024-08-13 14:40:00|136714.6|136514.6|136707.1|136507.1|136717.4|136517.4|136699.7|136499.7|54
1723560300000|2024-08-13 14:45:00|136706.5|136506.5|136626.5|136426.5|136707.1|136507.1|136626.5|136426.5|102
1723560600000|2024-08-13 14:50:00|136625.5|136425.5|136643|136443|136669.5|136469.5|136610.5|136410.5|214
1723560900000|2024-08-13 14:55:00|136641.5|136441.5|136636|136436|136670|136470|136625|136425|85
1723561200000|2024-08-13 15:00:00|136633.5|136433.5|136639.5|136439.5|136650.1|136450.1|136632|136432|134
1723561500000|2024-08-13 15:05:00|136639.1|136439.1|136592.5|136392.5|136642.5|136442.5|136592.5|136392.5|44
1723561800000|2024-08-13 15:10:00|136593.1|136393.1|136622.5|136422.5|136639.4|136439.4|136584.1|136384.1|102
1723562100000|2024-08-13 15:15:00|136624.5|136424.5|136630.5|136430.5|136650.4|136450.4|136614.5|136414.5|123
1723562400000|2024-08-13 15:20:00|136629.5|136429.5|136624|136424|136631.5|136431.5|136615.6|136415.6|198
1723562700000|2024-08-13 15:25:00|136624.5|136424.5|136625.5|136425.5|136633|136433|136619.1|136419.1|95
1723563000000|2024-08-13 15:30:00|136625|136425|136600.4|136400.4|136627.1|136427.1|136594|136394|60
1723563300000|2024-08-13 15:35:00|136599.7|136399.7|136594.5|136394.5|136620.4|136420.4|136592.5|136392.5|110
1723563600000|2024-08-13 15:40:00|136593|136393|136602.4|136402.4|136612.5|136412.5|136593|136393|28
1723563900000|2024-08-13 15:45:00|136601.6|136401.6|136592.7|136392.7|136601.6|136401.6|136592.7|136392.7|2
1723564200000|2024-08-13 15:50:00|136594.4|136394.4|136594.6|136394.6|136605.5|136405.5|136591.5|136391.5|105
1723564500000|2024-08-13 15:55:00|136595.4|136395.4|136589.5|136389.5|136598.1|136398.1|136589.5|136389.5|12
1723564800000|2024-08-13 16:00:00|136592.1|136392.1|136587.5|136387.5|136592.1|136392.1|136585.5|136385.5|12
1723565100000|2024-08-13 16:05:00|136586.8|136386.8|136559.6|136359.6|136588.5|136388.5|136555|136355|54
1723565400000|2024-08-13 16:10:00|136560|136360|136560|136360|136560|136360|136560|136360|1
1723566000000|2024-08-13 16:20:00|136554.5|136354.5|136540.1|136340.1|136554.5|136354.5|136540.1|136340.1|31
1723566300000|2024-08-13 16:25:00|136539.4|136339.4|136541.1|136341.1|136547.8|136347.8|136531.5|136331.5|137
1723566600000|2024-08-13 16:30:00|136541.6|136341.6|136535.5|136335.5|136546.4|136346.4|136531.4|136331.4|86
1723566900000|2024-08-13 16:35:00|136539.4|136339.4|136516.6|136316.6|136539.4|136339.4|136516.6|136316.6|40
1723567200000|2024-08-13 16:40:00|136493|136293|136456.7|136256.7|136495.1|136295.1|136455.5|136255.5|45
1723567500000|2024-08-13 16:45:00|136454.7|136254.7|136423|136223|136454.7|136254.7|136423|136223|82
1723567800000|2024-08-13 16:50:00|136423.5|136223.5|136423|136223|136424.5|136224.5|136422.5|136222.5|29
1723568100000|2024-08-13 16:55:00|136425|136225|136395.6|136195.6|136429|136229|136384.6|136184.6|50
1723568400000|2024-08-13 17:00:00|136393.6|136193.6|136373.5|136173.5|136395.4|136195.4|136358.7|136158.7|54
1723568700000|2024-08-13 17:05:00|136374|136174|136371|136171|136374.5|136174.5|136361.6|136161.6|84
1723569000000|2024-08-13 17:10:00|136364.5|136164.5|136371|136171|136371|136171|136364.5|136164.5|12
1723569300000|2024-08-13 17:15:00|136366|136166|136336|136136|136366|136166|136327|136127|27
1723569600000|2024-08-13 17:20:00|136340.5|136140.5|136326|136126|136340.5|136140.5|136325|136125|69
1723569900000|2024-08-13 17:25:00|136325|136125|136325|136125|136328|136128|136324.5|136124.5|39
1723570200000|2024-08-13 17:30:00|136324.9|136124.9|136336.4|136136.4|136355|136155|136324.9|136124.9|23
1723570500000|2024-08-13 17:35:00|136346.4|136146.4|136375.4|136175.4|136375.4|136175.4|136346.4|136146.4|10
1723570800000|2024-08-13 17:40:00|136380.4|136180.4|136393.4|136193.4|136402.4|136202.4|136371.6|136171.6|37
1723571100000|2024-08-13 17:45:00|136390.7|136190.7|136381.7|136181.7|136390.7|136190.7|136371.6|136171.6|21
1723571400000|2024-08-13 17:50:00|136376.7|136176.7|136376.4|136176.4|136376.7|136176.7|136374.6|136174.6|4
1723571700000|2024-08-13 17:55:00|136371.7|136171.7|136359.6|136159.6|136371.7|136171.7|136359.6|136159.6|6
1723572000000|2024-08-13 18:00:00|136364.4|136164.4|136355.4|136155.4|136364.4|136164.4|136336.7|136136.7|17
1723572300000|2024-08-13 18:05:00|136351.7|136151.7|136337.4|136137.4|136365.4|136165.4|136333.7|136133.7|22
1723572600000|2024-08-13 18:10:00|136319.5|136119.5|136315.4|136115.4|136319.5|136119.5|136267|136067|27
1723572900000|2024-08-13 18:15:00|136317.4|136117.4|136275.4|136075.4|136323.4|136123.4|136271.6|136071.6|55
1723573200000|2024-08-13 18:20:00|136274.6|136074.6|136239.6|136039.6|136274.6|136074.6|136239.6|136039.6|22
1723573500000|2024-08-13 18:25:00|136237.7|136037.7|136236.5|136036.5|136240.4|136040.4|136235.7|136035.7|22
1723573800000|2024-08-13 18:30:00|136207.5|136007.5|136218.6|136018.6|136224.6|136024.6|136200|136000|30
1723574100000|2024-08-13 18:35:00|136200|136000|136216|136016|136219.7|136019.7|136200|136000|45
1723574400000|2024-08-13 18:40:00|136216.7|136016.7|136182.4|135982.4|136220.7|136020.7|136179.6|135979.6|22
1723574700000|2024-08-13 18:45:00|136184.4|135984.4|136183.4|135983.4|136185.4|135985.4|136165|135965|16
1723575000000|2024-08-13 18:50:00|136181.7|135981.7|136175|135975|136186.4|135986.4|136175|135975|7
1723575300000|2024-08-13 18:55:00|136174|135974|136088.5|135888.5|136175|135975|136080|135880|56
1723575600000|2024-08-13 19:00:00|136088|135888|136060.6|135860.6|136092.4|135892.4|136060.6|135860.6|37
1723575900000|2024-08-13 19:05:00|136060.7|135860.7|136075|135875|136075|135875|136060.7|135860.7|3
1723576200000|2024-08-13 19:10:00|136055|135855|136075|135875|136075.1|135875.1|136040|135840|22
1723576500000|2024-08-13 19:15:00|136085|135885|136085|135885|136085|135885|136085|135885|1
1723576800000|2024-08-13 19:20:00|136091.5|135891.5|136098.4|135898.4|136101.4|135901.4|136091.5|135891.5|4
1723577100000|2024-08-13 19:25:00|136095|135895|136095|135895|136105|135905|136095|135895|17
1723577400000|2024-08-13 19:30:00|136088.1|135888.1|136098.4|135898.4|136098.4|135898.4|136088.1|135888.1|3
1723578000000|2024-08-13 19:40:00|136115.1|135915.1|136112.4|135912.4|136115.1|135915.1|136098.6|135898.6|13
1723578300000|2024-08-13 19:45:00|136113.4|135913.4|136113.4|135913.4|136113.4|135913.4|136113.4|135913.4|1
1723578600000|2024-08-13 19:50:00|136111.6|135911.6|136111.6|135911.6|136111.6|135911.6|136111.6|135911.6|1
1723578900000|2024-08-13 19:55:00|136109.6|135909.6|136109.6|135909.6|136109.6|135909.6|136109.6|135909.6|1
1723593600000|2024-08-14 00:00:00|136102.2|135901.1|136222.1|136022.1|136232.5|136032.5|136063.8|135857.2|322
1723593900000|2024-08-14 00:05:00|136172.1|136072.1|136137|136037|136181.6|136081.6|136120.5|136020.5|328
1723594200000|2024-08-14 00:10:00|136136.1|136036.1|136149.5|136049.5|136176.5|136076.5|136117.1|136017.1|333
1723594500000|2024-08-14 00:15:00|136154.5|136054.5|136189|136089|136227.5|136127.5|136154.5|136054.5|277
1723594800000|2024-08-14 00:20:00|136190|136090|136217.5|136117.5|136249|136149|136190|136090|230
1723595100000|2024-08-14 00:25:00|136225|136125|136207|136107|136236|136136|136178|136078|204
1723595400000|2024-08-14 00:30:00|136214.5|136114.5|136205|136105|136235|136135|136180|136080|219
1723595700000|2024-08-14 00:35:00|136207|136107|136237.5|136137.5|136265.5|136165.5|136200.5|136100.5|170
1723596000000|2024-08-14 00:40:00|136238.1|136138.1|136232.5|136132.5|136238.1|136138.1|136210.1|136110.1|140
1723596300000|2024-08-14 00:45:00|136231.1|136131.1|136110.5|135910.5|136285|136148.8|136083.5|135883.5|215
1723596600000|2024-08-14 00:50:00|136111.5|135911.5|136058|135858|136118.5|135942.1|135944.5|135792|339
1723596900000|2024-08-14 00:55:00|136060|135860|136049.9|135949.9|136081|135949.9|135981.1|135860|244
1723597200000|2024-08-14 01:00:00|136054|135954|136107.7|135907.7|136108.7|135977.9|136050|135904.3|245
1723597500000|2024-08-14 01:05:00|136107.2|135907.2|135998|135898|136110|135929.5|135980.1|135840.1|234
1723597800000|2024-08-14 01:10:00|135997.5|135897.5|135860.1|135660.1|136024|135918|135850.1|135655.1|332
1723598100000|2024-08-14 01:15:00|135859.5|135659.5|135731.2|135631.2|135867.1|135702|135710|135560|389
1723598400000|2024-08-14 01:20:00|135731.6|135631.6|135762.1|135662.1|135791.4|135682|135700.4|135562.5|273
1723598700000|2024-08-14 01:25:00|135761.1|135661.1|135757.5|135657.5|135802.1|135702.1|135735|135635|257
1723599000000|2024-08-14 01:30:00|135751.1|135651.1|135761.5|135661.5|135781.5|135681.5|135727.5|135627.5|251
1723599300000|2024-08-14 01:35:00|135760|135660|135815|135715|135832.4|135732.4|135706|135606|266
1723599600000|2024-08-14 01:40:00|135816.4|135716.4|135785|135685|135826.5|135726.5|135780|135680|152
1723599900000|2024-08-14 01:45:00|135783.5|135683.5|135862.5|135762.5|135893.1|135793.1|135772.5|135672.5|249
1723600200000|2024-08-14 01:50:00|135869.1|135769.1|135891.5|135791.5|135936.9|135836.9|135869.1|135769.1|277
1723600500000|2024-08-14 01:55:00|135891.1|135791.1|135899.5|135799.5|135916.5|135816.5|135868.5|135768.5|178
1723600800000|2024-08-14 02:00:00|135900.1|135800.1|135904|135704|136003|135849|135878.5|135693.5|335
1723601100000|2024-08-14 02:05:00|135905|135705|135827.1|135727.1|135928|135732.5|135794.5|135637|286
1723601400000|2024-08-14 02:10:00|135826.5|135726.5|135815.1|135715.1|135890|135746.1|135795.1|135634.5|281
1723601700000|2024-08-14 02:15:00|135870.1|135670.1|135821.1|135621.1|135882|135725.1|135805.1|135605.1|205
1723602000000|2024-08-14 02:20:00|135820.1|135620.1|135810|135610|135837.1|135675|135750.5|135604|189
1723602300000|2024-08-14 02:25:00|135810.5|135610.5|135780|135680|135845.1|135688|135750.1|135595.5|176
1723602600000|2024-08-14 02:30:00|135778.1|135678.1|135752.1|135652.1|135815|135678.1|135741.3|135590.8|187
1723602900000|2024-08-14 02:35:00|135751.5|135651.5|135740.5|135640.5|135751.5|135651.5|135690.9|135590.9|281
1723603200000|2024-08-14 02:40:00|135742.5|135642.5|135788.1|135688.1|135790|135690|135742.5|135642.5|166
1723603500000|2024-08-14 02:45:00|135787.9|135687.9|135824.5|135724.5|135834.5|135734.5|135786.1|135686.1|114
1723603800000|2024-08-14 02:50:00|135825.1|135725.1|135824.5|135724.5|135875|135735.5|135802.5|135651.2|145
1723604100000|2024-08-14 02:55:00|135830.9|135730.9|135832.1|135732.1|135954.1|135800.5|135830.9|135693.5|235
1723604400000|2024-08-14 03:00:00|135830|135730|135869.1|135769.1|135907.5|135776.5|135830|135700|187
1723604700000|2024-08-14 03:05:00|135871.5|135771.5|135873|135773|135874.1|135774.1|135840.7|135740.7|181
1723605000000|2024-08-14 03:10:00|135873.1|135773.1|135845.1|135745.1|135887.5|135787.5|135840|135740|186
1723605300000|2024-08-14 03:15:00|135840.5|135740.5|135834.2|135734.2|135864.5|135741.5|135793.1|135650.2|127
1723605600000|2024-08-14 03:20:00|135837.7|135737.7|135833.1|135733.1|135855.1|135755.1|135831.1|135731.1|108
1723605900000|2024-08-14 03:25:00|135830.1|135730.1|135856.1|135756.1|135882.7|135756.1|135825|135682.7|111
1723606200000|2024-08-14 03:30:00|135860.5|135760.5|135851.5|135751.5|135876.1|135776.1|135840.2|135740.2|186
1723606500000|2024-08-14 03:35:00|135860.1|135760.1|135856.1|135756.1|135871.1|135771.1|135845|135745|94
1723606800000|2024-08-14 03:40:00|135855.5|135755.5|135871|135671|135874.2|135765.1|135807.1|135669.5|214
1723607100000|2024-08-14 03:45:00|135879.5|135679.5|135851.5|135651.5|135881.1|135727.5|135796.1|135647.1|203
1723607400000|2024-08-14 03:50:00|135850|135650|135781.5|135681.5|135851.5|135707.1|135764|135611.1|161
1723607700000|2024-08-14 03:55:00|135781.1|135681.1|135773.5|135673.5|135813.1|135689.2|135757.5|135607.5|128
1723608000000|2024-08-14 04:00:00|135779.1|135679.1|135822|135722|135857|135722.5|135779.1|135630.1|111
1723608300000|2024-08-14 04:05:00|135822.5|135722.5|135827.5|135727.5|135867.3|135767.3|135822.5|135722.5|161
1723608600000|2024-08-14 04:10:00|135832.2|135732.2|135894|135694|135894|135754.4|135818.5|135687|108
1723608900000|2024-08-14 04:15:00|135895|135695|135824|135724|135905.5|135724|135823|135664|101
1723609200000|2024-08-14 04:20:00|135823.5|135723.5|135809.5|135709.5|135838.1|135738.1|135806.1|135706.1|89
1723609500000|2024-08-14 04:25:00|135810.1|135710.1|135854.1|135754.1|135854.1|135754.1|135799.1|135699.1|109
1723609800000|2024-08-14 04:30:00|135852.1|135752.1|135865.1|135765.1|135884|135784|135850|135750|184
1723610100000|2024-08-14 04:35:00|135864.5|135764.5|135839.1|135739.1|135865.1|135765.1|135824.1|135724.1|83
1723610400000|2024-08-14 04:40:00|135831.3|135731.3|135858.5|135758.5|135858.5|135758.5|135831.3|135731.3|76
1723610700000|2024-08-14 04:45:00|135858.7|135758.7|135854.5|135754.5|135879.3|135779.3|135852.1|135752.1|110
1723611000000|2024-08-14 04:50:00|135855.1|135755.1|135864.8|135764.8|135867.5|135767.5|135850.6|135750.6|67
1723611300000|2024-08-14 04:55:00|135863.4|135763.4|135857|135757|135871.2|135771.2|135855|135755|111
1723611600000|2024-08-14 05:00:00|135858|135758|135920.2|135820.2|135938.5|135838.5|135855|135755|201
1723611900000|2024-08-14 05:05:00|135920.8|135820.8|135869.3|135769.3|135925.1|135820.8|135865.1|135725|163
1723612200000|2024-08-14 05:10:00|135869.7|135769.7|135858.1|135758.1|135876.3|135776.3|135850|135750|108
1723612500000|2024-08-14 05:15:00|135858|135758|135850.1|135750.1|135865.5|135765.5|135843|135743|136
1723612800000|2024-08-14 05:20:00|135850.2|135750.2|135867.2|135767.2|135878.9|135778.9|135850.2|135750.2|103
1723613100000|2024-08-14 05:25:00|135867.1|135767.1|135854.1|135754.1|135875.1|135775.1|135843.5|135743.5|117
1723613400000|2024-08-14 05:30:00|135853.5|135753.5|135861.2|135761.2|135885.1|135785.1|135853.5|135753.5|166
1723613700000|2024-08-14 05:35:00|135860.5|135760.5|135841.2|135741.2|135865.5|135765.5|135831.2|135731.2|109
1723614000000|2024-08-14 05:40:00|135845|135745|135843.5|135743.5|135852.5|135752.5|135822.5|135722.5|109
1723614300000|2024-08-14 05:45:00|135844.1|135744.1|135851.8|135751.8|135865.1|135765.1|135840.3|135740.3|111
1723614600000|2024-08-14 05:50:00|135850.9|135750.9|135836.1|135736.1|135857.1|135757.1|135830.3|135730.3|113
1723614900000|2024-08-14 05:55:00|135837.1|135737.1|135846.5|135746.5|135855.1|135755.1|135831.3|135731.3|124
1723615200000|2024-08-14 06:00:00|135855.1|135755.1|135865.1|135765.1|135917.5|135775|135841.1|135706.5|196
1723615500000|2024-08-14 06:05:00|135869.2|135769.2|135984.5|135784.5|136000|135806.5|135865.5|135735.5|181
1723615800000|2024-08-14 06:10:00|135984.1|135784.1|135876.1|135776.1|135984.5|135835.1|135854.5|135754.5|178
1723616100000|2024-08-14 06:15:00|135872.1|135772.1|135939|135739|135939|135775.5|135861.1|135689.5|156
1723616400000|2024-08-14 06:20:00|135938.5|135738.5|135995.1|135795.1|135999.1|135820.1|135915.5|135731.1|167
1723616700000|2024-08-14 06:25:00|135992.1|135792.1|135876.5|135676.5|135998.1|135798.1|135876.5|135676.5|181
1723617000000|2024-08-14 06:30:00|135885|135685|135900|135700|135930.5|135730.5|135876.5|135676.5|179
1723617300000|2024-08-14 06:35:00|135895.7|135695.7|135883.2|135683.2|135895.7|135734.3|135820.1|135670|46
1723617600000|2024-08-14 06:40:00|135886.8|135686.8|135912|135712|135913.9|135713.9|135883.2|135683.2|19
1723617900000|2024-08-14 06:45:00|135912.9|135712.9|135813.3|135713.3|135915.9|135715.9|135810.1|135660|28
1723618200000|2024-08-14 06:50:00|135865.8|135665.8|135884.2|135684.2|135898.9|135743.3|135821.5|135663.2|24
1723618500000|2024-08-14 06:55:00|135887.8|135687.8|135865.8|135665.8|135887.8|135687.8|135862.3|135662.3|5
1723618800000|2024-08-14 07:00:00|135865.2|135665.2|135845.2|135645.2|135875.9|135675.9|135845.2|135645.2|22
1723619100000|2024-08-14 07:05:00|135845.9|135645.9|135799.2|135599.2|135845.9|135645.9|135799.2|135599.2|22
1723619400000|2024-08-14 07:10:00|135794.2|135594.2|135749.2|135549.2|135794.2|135594.2|135749.2|135549.2|23
1723619700000|2024-08-14 07:15:00|135746.2|135546.2|135694.2|135494.2|135746.2|135546.2|135694.2|135494.2|16
1723620000000|2024-08-14 07:20:00|135684.2|135484.2|135662.6|135462.6|135688.9|135488.9|135625|135425|79
1723620300000|2024-08-14 07:25:00|135664.2|135464.2|135596.3|135496.3|135670.2|135510|135591.2|135428.8|39
1723620600000|2024-08-14 07:30:00|135596.5|135496.5|135585|135485|135596.5|135496.5|135580|135480|10
1723620900000|2024-08-14 07:35:00|135582.5|135482.5|135575|135475|135587.5|135487.5|135572.5|135472.5|13
1723621200000|2024-08-14 07:40:00|135572.5|135472.5|135500.1|135300.1|135580.8|135475|135480.4|135280.4|55
1723621500000|2024-08-14 07:45:00|135493.1|135293.1|135375|135275|135493.1|135295|135375|135230|47
1723621800000|2024-08-14 07:50:00|135372.5|135272.5|135480.2|135280.2|135486.6|135337.8|135372.5|135272.5|88
1723622100000|2024-08-14 07:55:00|135481.4|135281.4|135531.8|135331.8|135568.1|135383.5|135439|135275.2|141
1723622400000|2024-08-14 08:00:00|135532.3|135332.3|135595|135395|135595|135425|135509|135332.3|89
1723622700000|2024-08-14 08:05:00|135594.6|135394.6|135595|135495|135597.5|135497.5|135556|135394.6|76
1723623000000|2024-08-14 08:10:00|135605.5|135505.5|135569|135469|135607.5|135507.5|135567|135467|36
1723623300000|2024-08-14 08:15:00|135565|135465|135619.5|135419.5|135619.5|135473.5|135564.5|135395|44
1723623600000|2024-08-14 08:20:00|135620.1|135420.1|135534.4|135334.4|135628|135428|135532.4|135332.4|65
1723623900000|2024-08-14 08:25:00|135540.6|135340.6|135439|135339|135540.6|135345.5|135439|135280|40
1723624200000|2024-08-14 08:30:00|135439.5|135339.5|135472.5|135272.5|135479.2|135339.5|135438.5|135271|29
1723624500000|2024-08-14 08:35:00|135473|135273|135475|135275|135475|135275|135465.8|135265.8|29
1723624800000|2024-08-14 08:40:00|135467.7|135267.7|135450.1|135250.1|135467.7|135267.7|135450.1|135250.1|7
1723625100000|2024-08-14 08:45:00|135441.2|135241.2|135382.8|135282.8|135445.5|135290|135374.5|135237|37
1723625400000|2024-08-14 08:50:00|135385.5|135285.5|135460.1|135260.1|135462|135290|135385.5|135240|19
1723625700000|2024-08-14 08:55:00|135459|135259|135455|135255|135480.5|135280.5|135455|135255|21
1723626000000|2024-08-14 09:00:00|135457|135257|135410|135310|135474.5|135326|135405|135257|120
1723626300000|2024-08-14 09:05:00|135410.5|135310.5|135425|135225|135459.5|135312.5|135388.5|135225|59
1723626600000|2024-08-14 09:10:00|135430|135230|135425.1|135225.1|135439.5|135239.5|135412.5|135212.5|42
1723626900000|2024-08-14 09:15:00|135424.5|135224.5|135425|135225|135425.5|135225.5|135422|135222|24
1723627200000|2024-08-14 09:20:00|135424.5|135224.5|135372.5|135272.5|135425|135275|135362.5|135222|117
1723627500000|2024-08-14 09:25:00|135372|135272|135374|135274|135375|135275|135370|135270|176
1723627800000|2024-08-14 09:30:00|135373.5|135273.5|135275|135175|135375|135275|135275|135175|79
1723628100000|2024-08-14 09:35:00|135277|135177|135320|135220|135352.7|135235.5|135275|135125|106
1723628400000|2024-08-14 09:40:00|135320.5|135220.5|135329.5|135229.5|135332.5|135232.5|135316|135216|58
1723628700000|2024-08-14 09:45:00|135328.5|135228.5|135329|135229|135332.5|135232.5|135327|135227|71
1723629000000|2024-08-14 09:50:00|135379|135179|135395.5|135195.5|135396|135196|135378|135178|57
1723629300000|2024-08-14 09:55:00|135396.5|135196.5|135380|135280|135430|135280.5|135380|135196.5|49
1723629600000|2024-08-14 10:00:00|135385|135285|135396|135196|135444.5|135299.5|135371.5|135177|100
1723629900000|2024-08-14 10:05:00|135396.1|135196.1|135430.5|135230.5|135430.5|135230.5|135396.1|135196.1|149
1723630200000|2024-08-14 10:10:00|135431.5|135231.5|135435.5|135235.5|135438.1|135238.1|135431.1|135231.1|71
1723630500000|2024-08-14 10:15:00|135434.5|135234.5|135395.1|135195.1|135439.1|135282|135377.3|135192.2|182
1723630800000|2024-08-14 10:20:00|135395|135195|135329.5|135129.5|135396.1|135196.1|135329.5|135129.5|92
1723631100000|2024-08-14 10:25:00|135330.5|135130.5|135247.3|135047.3|135331.1|135131.1|135241.6|135041.6|64
1723631400000|2024-08-14 10:30:00|135246.3|135046.3|135171.5|135071.5|135250.4|135094.2|135155|135035|62
1723631700000|2024-08-14 10:35:00|135171|135071|135173|135073|135182.5|135082.5|135169.5|135069.5|55
1723632000000|2024-08-14 10:40:00|135180|135080|135185.5|135085.5|135233.1|135089|135180|135033.1|61
1723632300000|2024-08-14 10:45:00|135235.5|135035.5|135246.5|135046.5|135247.7|135047.7|135232.7|135032.7|82
1723632600000|2024-08-14 10:50:00|135246|135046|135232.5|135032.5|135250.6|135050.6|135222|135022|137
1723632900000|2024-08-14 10:55:00|135231.3|135031.3|135259.7|135059.7|135259.7|135117.1|135180.7|135031.3|108
1723633200000|2024-08-14 11:00:00|135225.5|135125.5|135255.5|135155.5|135301.4|135161|135225.5|135075.2|272
1723633500000|2024-08-14 11:05:00|135256.5|135156.5|135333.4|135133.4|135341.6|135159.5|135249.5|135099.4|189
1723633800000|2024-08-14 11:10:00|135329.6|135129.6|135371|135171|135371|135171|135326.4|135126.4|111
1723634100000|2024-08-14 11:15:00|135372.5|135172.5|135360.6|135160.6|135378.8|135178.8|135349.4|135149.4|52
1723634400000|2024-08-14 11:20:00|135350.4|135150.4|135438.4|135238.4|135454.7|135254.7|135345|135145|92
1723634700000|2024-08-14 11:25:00|135420.4|135220.4|135420.5|135220.5|135435.7|135235.7|135411.4|135211.4|121
1723635000000|2024-08-14 11:30:00|135429.6|135229.6|135381.4|135181.4|135429.6|135229.6|135381.4|135181.4|22
1723635300000|2024-08-14 11:35:00|135382.6|135182.6|135374.6|135174.6|135385.6|135185.6|135365.4|135165.4|31
1723635600000|2024-08-14 11:40:00|135375.6|135175.6|135387.3|135187.3|135389.6|135189.6|135366.4|135166.4|35
1723635900000|2024-08-14 11:45:00|135380.4|135180.4|135390|135190|135390|135190|135360.4|135160.4|111
1723636200000|2024-08-14 11:50:00|135388.7|135188.7|135415.1|135215.1|135415.1|135215.1|135380.4|135180.4|68
1723636500000|2024-08-14 11:55:00|135413.1|135213.1|135401|135201|135417.1|135217.1|135376.1|135176.1|87
1723636800000|2024-08-14 12:00:00|135405.8|135205.8|135390.6|135190.6|135406|135255.5|135331.3|135177.4|146
1723637100000|2024-08-14 12:05:00|135390.8|135190.8|135360|135260|135409.7|135260|135342|135187.4|240
1723637400000|2024-08-14 12:10:00|135359.5|135259.5|135424.5|135224.5|135424.5|135266.5|135356.7|135209.5|100
1723637700000|2024-08-14 12:15:00|135425.1|135225.1|135496.7|135296.7|135504.7|135304.7|135421.5|135221.5|121
1723638000000|2024-08-14 12:20:00|135494.4|135294.4|135467.9|135297.4|135559|135359|135460.9|135274.4|198
1723638300000|2024-08-14 12:25:00|135461.9|135301.4|135470.4|135110.4|135520.1|135331.8|135409.4|135110.4|188
1723638600000|2024-08-14 12:30:00|135420.4|135060.4|135572.4|135372.4|135704.4|135479.7|135248.5|134944.9|196
1723638900000|2024-08-14 12:35:00|135569.4|135369.4|135553.3|135353.3|135610|135410|135473.4|135227.4|310
1723639200000|2024-08-14 12:40:00|135552.3|135352.3|135462.7|135262.7|135653.8|135453.8|135459.4|135259.4|177
1723639500000|2024-08-14 12:45:00|135463.7|135263.7|135569.7|135369.7|135612|135412|135460.4|135260.4|116
1723639800000|2024-08-14 12:50:00|135562.4|135362.4|135592.3|135392.3|135639.6|135439.6|135562.4|135362.4|170
1723640100000|2024-08-14 12:55:00|135599.7|135399.7|135528.4|135328.4|135599.7|135399.7|135499.4|135299.4|179
1723640400000|2024-08-14 13:00:00|135531.6|135331.6|135460.5|135260.5|135538.5|135338.5|135437.5|135237.5|166
1723640700000|2024-08-14 13:05:00|135460|135260|135268.6|135068.6|135462.5|135262.5|135268.6|135068.6|187
1723641000000|2024-08-14 13:10:00|135264.6|135064.6|135308|135108|135313.4|135113.4|135219.1|135019.1|179
1723641300000|2024-08-14 13:15:00|135313.4|135113.4|135331.5|135131.5|135365|135165|135296.3|135096.3|116
1723641600000|2024-08-14 13:20:00|135330.5|135130.5|135466.4|135266.4|135466.4|135266.4|135294.5|135094.5|106
1723641900000|2024-08-14 13:25:00|135468.4|135268.4|135530.4|135330.4|135530.4|135330.4|135468.4|135268.4|91
1723642200000|2024-08-14 13:30:00|135529.7|135329.7|135423.4|135223.4|135557.4|135357.4|135401.6|135201.6|152
1723642500000|2024-08-14 13:35:00|135424.4|135224.4|135271.5|135071.5|135424.4|135224.4|135271.1|135071.1|106
1723642800000|2024-08-14 13:40:00|135273.5|135073.5|135315|135115|135326.7|135126.7|135256.5|135056.5|144
1723643100000|2024-08-14 13:45:00|135316|135116|135270.5|135070.5|135319|135119|135270.5|135070.5|163
1723643400000|2024-08-14 13:50:00|135273.5|135073.5|135259.6|135059.6|135288.5|135088.5|135254.1|135054.1|223
1723643700000|2024-08-14 13:55:00|135260|135060|135265.5|135065.5|135276.4|135076.4|135243.7|135043.7|195
1723644000000|2024-08-14 14:00:00|135265|135065|135304.5|135104.5|135304.5|135104.5|135265|135065|211
1723644300000|2024-08-14 14:05:00|135302.6|135102.6|135314.5|135114.5|135316|135116|135300|135100|151
1723644600000|2024-08-14 14:10:00|135313.5|135113.5|135343.8|135143.8|135344.8|135144.8|135301|135101|151
1723644900000|2024-08-14 14:15:00|135342.8|135142.8|135331|135131|135379.4|135179.4|135329|135129|112
1723645200000|2024-08-14 14:20:00|135334|135134|135353.5|135153.5|135356.4|135156.4|135329.5|135129.5|168
1723645500000|2024-08-14 14:25:00|135353|135153|135351.5|135151.5|135370|135170|135347.5|135147.5|70
1723645800000|2024-08-14 14:30:00|135348|135148|135327|135127|135355.5|135155.5|135315.5|135115.5|137
1723646100000|2024-08-14 14:35:00|135328.5|135128.5|135334.5|135134.5|135335.5|135135.5|135307.6|135107.6|103
1723646400000|2024-08-14 14:40:00|135335.1|135135.1|135319.5|135119.5|135335.1|135135.1|135275.1|135075.1|190
1723646700000|2024-08-14 14:45:00|135321.5|135121.5|135282.1|135082.1|135340.1|135140.1|135278.6|135078.6|271
1723647000000|2024-08-14 14:50:00|135279.6|135079.6|135284.5|135084.5|135291|135091|135267.5|135067.5|154
1723647300000|2024-08-14 14:55:00|135285.5|135085.5|135315.1|135115.1|135319.5|135119.5|135281|135081|60
1723647600000|2024-08-14 15:00:00|135316.5|135116.5|135311.1|135111.1|135320.1|135120.1|135299.5|135099.5|130
1723647900000|2024-08-14 15:05:00|135307.1|135107.1|135366.5|135166.5|135378.4|135178.4|135305|135105|337
1723648200000|2024-08-14 15:10:00|135363|135163|135362.6|135162.6|135377|135177|135347.5|135147.5|274
1723648500000|2024-08-14 15:15:00|135359.1|135159.1|135338.7|135138.7|135365.6|135165.6|135333.5|135133.5|232
1723648800000|2024-08-14 15:20:00|135338|135138|135341.4|135141.4|135341.7|135141.7|135328.5|135128.5|207
1723649100000|2024-08-14 15:25:00|135350.7|135150.7|135392.4|135192.4|135396.7|135196.7|135348.6|135148.6|179
1723649400000|2024-08-14 15:30:00|135391.7|135191.7|135410|135210|135416.7|135216.7|135391.6|135191.6|102
1723649700000|2024-08-14 15:35:00|135414.5|135214.5|135401.1|135201.1|135422.1|135222.1|135393.6|135193.6|108
1723650000000|2024-08-14 15:40:00|135404.5|135204.5|135477.5|135277.5|135495.1|135295.1|135401.1|135201.1|132
1723650300000|2024-08-14 15:45:00|135475.5|135275.5|135456.7|135256.7|135477.5|135277.5|135436.6|135236.6|107
1723650600000|2024-08-14 15:50:00|135459.7|135259.7|135455|135255|135459.7|135259.7|135447.7|135247.7|87
1723650900000|2024-08-14 15:55:00|135454.5|135254.5|135464.5|135264.5|135467.1|135267.1|135436.7|135236.7|102
1723651200000|2024-08-14 16:00:00|135470.5|135270.5|135551.5|135351.5|135556.5|135356.5|135466.1|135266.1|111
1723651500000|2024-08-14 16:05:00|135553|135353|135531.4|135331.4|135553.5|135353.5|135514.1|135314.1|83
1723651800000|2024-08-14 16:10:00|135530.7|135330.7|135509.6|135309.6|135545.6|135345.6|135475|135275|82
1723652100000|2024-08-14 16:15:00|135518|135318|135524.5|135324.5|135531.1|135331.1|135509.6|135309.6|87
1723652400000|2024-08-14 16:20:00|135527.1|135327.1|135637.4|135437.4|135644.4|135444.4|135524.1|135324.1|101
1723652700000|2024-08-14 16:25:00|135641.4|135441.4|135634.1|135434.1|135649.1|135449.1|135634.1|135434.1|140
1723653000000|2024-08-14 16:30:00|135634|135434|135594.7|135394.7|135634|135434|135594.7|135394.7|21
1723653300000|2024-08-14 16:35:00|135593.7|135393.7|135611.4|135411.4|135612.4|135412.4|135593.7|135393.7|36
1723653600000|2024-08-14 16:40:00|135607.4|135407.4|135619|135419|135619|135419|135605.7|135405.7|79
1723653900000|2024-08-14 16:45:00|135622|135422|135584.5|135384.5|135622.5|135422.5|135576.5|135376.5|56
1723654200000|2024-08-14 16:50:00|135578.1|135378.1|135553.4|135353.4|135584.1|135384.1|135553.4|135353.4|18
1723654500000|2024-08-14 16:55:00|135551.6|135351.6|135553.4|135353.4|135557.5|135357.5|135551.6|135351.6|16
1723654800000|2024-08-14 17:00:00|135554.4|135354.4|135559.5|135359.5|135565.5|135365.5|135551.6|135351.6|57
1723655100000|2024-08-14 17:05:00|135555.5|135355.5|135558|135358|135565|135365|135547.7|135347.7|141
1723655400000|2024-08-14 17:10:00|135559|135359|135566.5|135366.5|135574.5|135374.5|135555|135355|140
1723655700000|2024-08-14 17:15:00|135567|135367|135556|135356|135567|135367|135553.6|135353.6|42
1723656000000|2024-08-14 17:20:00|135551.6|135351.6|135613.7|135413.7|135618.2|135418.2|135551.6|135351.6|108
1723656300000|2024-08-14 17:25:00|135615.9|135415.9|135618.3|135418.3|135618.8|135418.8|135611.6|135411.6|39
1723656600000|2024-08-14 17:30:00|135618.2|135418.2|135618.8|135418.8|135618.8|135418.8|135611.6|135411.6|27
1723656900000|2024-08-14 17:35:00|135618.4|135418.4|135613.3|135413.3|135618.4|135418.4|135602.2|135402.2|104
1723657200000|2024-08-14 17:40:00|135613.2|135413.2|135631.4|135431.4|135631.4|135431.4|135605.9|135405.9|106
1723657500000|2024-08-14 17:45:00|135631.5|135431.5|135624|135424|135636.4|135436.4|135621.6|135421.6|59
1723657800000|2024-08-14 17:50:00|135621.6|135421.6|135615.5|135415.5|135626|135426|135611.6|135411.6|27
1723658100000|2024-08-14 17:55:00|135611.6|135411.6|135611.7|135411.7|135614.6|135414.6|135611.6|135411.6|9
1723658400000|2024-08-14 18:00:00|135613.4|135413.4|135615|135415|135615.5|135415.5|135611.6|135411.6|71
1723658700000|2024-08-14 18:05:00|135611.6|135411.6|135619.5|135419.5|135624.5|135424.5|135611.6|135411.6|34
1723659000000|2024-08-14 18:10:00|135621.5|135421.5|135624|135424|135629.8|135429.8|135614|135414|45
1723659300000|2024-08-14 18:15:00|135617.6|135417.6|135672.4|135472.4|135679.4|135479.4|135617.6|135417.6|38
1723659600000|2024-08-14 18:20:00|135678.4|135478.4|135726.5|135526.5|135730.4|135530.4|135678.4|135478.4|37
1723659900000|2024-08-14 18:25:00|135726.4|135526.4|135726.4|135526.4|135726.4|135526.4|135726.4|135526.4|1
1723660500000|2024-08-14 18:35:00|135726|135526|135814.6|135614.6|135846.7|135646.7|135720.5|135520.5|73
1723660800000|2024-08-14 18:40:00|135814.7|135614.7|135835.7|135635.7|135869.1|135669.1|135808.6|135608.6|68
1723661100000|2024-08-14 18:45:00|135852.5|135652.5|135759.6|135559.6|135853.5|135653.5|135759.6|135559.6|68
1723661400000|2024-08-14 18:50:00|135757.6|135557.6|135669.6|135469.6|135757.6|135557.6|135669.6|135469.6|45
1723661700000|2024-08-14 18:55:00|135666.6|135466.6|135629.6|135429.6|135693|135493|135629.6|135428.2|58
1723662000000|2024-08-14 19:00:00|135623.6|135423.6|135664.8|135342|135664.8|135423.6|135593.6|135342|49
1723662300000|2024-08-14 19:05:00|135639.8|135367|135664.8|135342|135664.8|135377|135629.8|135342|40
1723662600000|2024-08-14 19:10:00|135639.8|135367|135579|135366.2|135664.8|135394|135579|135320.3|74
1723662900000|2024-08-14 19:15:00|135599|135346.2|135562.6|135362.6|135634|135362.6|135562.6|135311.2|10
1723663800000|2024-08-14 19:30:00|135628.4|135428.4|135686.2|135350|135689.9|135428.4|135618.1|135346.2|17
1723664100000|2024-08-14 19:35:00|135682.4|135353.7|135682.4|135353.7|135682.4|135353.7|135682.4|135353.7|1
1723664400000|2024-08-14 19:40:00|135657.4|135378.7|135638.4|135438.4|135686.7|135438.4|135618.1|135358.1|18
1723664700000|2024-08-14 19:45:00|135648.4|135448.4|135649.4|135449.4|135649.4|135449.4|135648.4|135448.4|2
1723665000000|2024-08-14 19:50:00|135732.5|135532.5|135785|135585|135798.4|135585.1|135731.7|135496.5|17
1723665300000|2024-08-14 19:55:00|135785.1|135585.1|135785.5|135547.7|135849.4|135649.4|135771.6|135503.4|41
1723680000000|2024-08-15 00:00:00|135801.4|135569.9|135962.5|135602.5|135962.5|135602.5|135801.4|135569.9|2
1723680300000|2024-08-15 00:05:00|135938.2|135626.7|135913.2|135651.7|135938.2|135681.7|135883.2|135626.7|10
1723680600000|2024-08-15 00:10:00|135904.7|135660.2|135654.2|135454.2|135904.7|135682.5|135654.2|135394.2|59
1723680900000|2024-08-15 00:15:00|135653.2|135453.2|135657.5|135454.2|135659.6|135455.9|135613.2|135413.2|15
1723681200000|2024-08-15 00:20:00|135655.9|135455.9|135662.8|135462.8|135662.8|135462.8|135655.8|135455.8|9
1723681500000|2024-08-15 00:25:00|135664.8|135464.8|135666.9|135466.9|135666.9|135466.9|135664.8|135464.8|3
1723681800000|2024-08-15 00:30:00|135666.8|135466.8|135538.9|135338.9|135704.2|135575.5|135533.2|135260.7|44
1723682100000|2024-08-15 00:35:00|135538.8|135338.8|135513.2|135313.2|135538.9|135338.9|135513.2|135313.2|7
1723682400000|2024-08-15 00:40:00|135518.9|135318.9|135518.9|135318.9|135518.9|135318.9|135518.9|135318.9|1
1723682700000|2024-08-15 00:45:00|135535.9|135335.9|135544.8|135344.8|135560.3|135400.2|135494.2|135335.8|19
1723683000000|2024-08-15 00:50:00|135544.2|135344.2|135555.8|135355.8|135555.8|135355.8|135543.2|135343.2|26
1723683300000|2024-08-15 00:55:00|135556.3|135356.3|135675.8|135475.8|135675.9|135475.9|135521.5|135354.2|43
1723683600000|2024-08-15 01:00:00|135675.9|135475.9|135862.8|135662.8|135862.8|135662.8|135675.8|135475.8|72
1723683900000|2024-08-15 01:05:00|135862.9|135662.9|136066.7|135866.7|136067.7|135867.7|135862.9|135662.9|68
1723684200000|2024-08-15 01:10:00|136067.8|135867.8|136141.9|135941.9|136141.9|135941.9|136012|135862.2|37
1723684500000|2024-08-15 01:15:00|136109.8|135909.8|136075.8|135875.8|136165.9|136015.8|136074.2|135874.2|35
1723684800000|2024-08-15 01:20:00|136075.9|135875.9|136065.2|135865.2|136075.9|135875.9|136008.8|135796.5|43
1723685100000|2024-08-15 01:25:00|136065.8|135865.8|136072.8|135872.8|136072.8|135872.8|136065.8|135865.8|12
1723685400000|2024-08-15 01:30:00|136071.2|135871.2|136045.8|135845.8|136071.2|135886.7|136004.2|135825.4|55
1723685700000|2024-08-15 01:35:00|136039.9|135839.9|135984.2|135784.2|136039.9|135839.9|135984.2|135780.3|24
1723686000000|2024-08-15 01:40:00|135974.2|135774.2|135971.2|135771.2|135974.2|135774.2|135971.2|135771.2|3
1723686300000|2024-08-15 01:45:00|135972.9|135772.9|135828.2|135628.2|135972.9|135772.9|135828.2|135622.5|92
1723686600000|2024-08-15 01:50:00|135829.8|135626.6|135838.9|135636.8|135900.9|135636.8|135714.2|135446.3|123
1723686900000|2024-08-15 01:55:00|135837.9|135637.9|135865.9|135665.9|135869.1|135665.9|135837.9|135626.5|26
1723687200000|2024-08-15 02:00:00|135860.1|135660.1|135858.9|135658.9|135865.9|135665.9|135842.2|135641.3|25
1723687800000|2024-08-15 02:10:00|135853.2|135653.2|135827.8|135627.8|135853.2|135653.2|135801|135570|44
1723688100000|2024-08-15 02:15:00|135827.9|135627.9|135759.2|135559.2|135827.9|135627.9|135759.2|135559.2|15
1723688400000|2024-08-15 02:20:00|135744.2|135544.2|135737.9|135537.9|135751.1|135544.2|135694.2|135494.2|33
1723688700000|2024-08-15 02:25:00|135743.9|135543.9|135780.9|135580.9|135780.9|135580.9|135743.9|135543.9|15
1723689000000|2024-08-15 02:30:00|135790.3|135590.3|135820.8|135620.8|135820.8|135620.8|135790.3|135590.3|9
1723689300000|2024-08-15 02:35:00|135820.9|135620.9|135774.2|135574.2|135838.8|135620.9|135774.2|135519.1|80
1723689600000|2024-08-15 02:40:00|135783.9|135564.4|135738.8|135480.9|135806.6|135574.2|135723.8|135451.2|61
1723689900000|2024-08-15 02:45:00|135733.8|135485.9|135686.8|135469.6|135738.8|135509.8|135683.2|135441.9|90
1723690200000|2024-08-15 02:50:00|135691.8|135464.6|135666.4|135409.2|135725.8|135478.2|135633.8|135363.2|97
1723690500000|2024-08-15 02:55:00|135642.6|135433.1|135653.8|135453.8|135653.8|135453.8|135637.8|135428.1|96
1723690800000|2024-08-15 03:00:00|135656.8|135456.8|135657.8|135457.8|135657.8|135457.8|135656.8|135456.8|2
1723691100000|2024-08-15 03:05:00|135654.2|135454.2|135654.2|135454.2|135654.2|135454.2|135654.2|135454.2|1
1723691400000|2024-08-15 03:10:00|135649.9|135449.9|135634.2|135434.2|135649.9|135449.9|135634.2|135434.2|5
1723691700000|2024-08-15 03:15:00|135604.2|135404.2|135561.9|135361.9|135604.2|135404.2|135535.2|135335.2|20
1723692000000|2024-08-15 03:20:00|135562.9|135362.9|135584.8|135384.8|135584.8|135384.8|135562.9|135362.9|9
1723692300000|2024-08-15 03:25:00|135585.8|135385.8|135604.2|135404.2|135604.2|135404.2|135585.8|135385.8|4
1723692900000|2024-08-15 03:35:00|135605.8|135405.8|135628.8|135428.8|135640.1|135440.1|135605.8|135405.8|16
1723693200000|2024-08-15 03:40:00|135629.8|135429.8|135633.8|135433.8|135633.8|135433.8|135629.8|135429.8|3
1723693500000|2024-08-15 03:45:00|135634.8|135434.8|135633.2|135433.2|135635.8|135435.8|135633.2|135433.2|9
1723694100000|2024-08-15 03:55:00|135632.2|135432.2|135631.2|135431.2|135632.2|135432.2|135631.2|135431.2|2
1723694400000|2024-08-15 04:00:00|135617.5|135417.5|135576.2|135376.2|135617.5|135417.5|135574.2|135374.2|17
1723694700000|2024-08-15 04:05:00|135579.8|135379.8|135594.2|135394.2|135601.8|135401.8|135579.8|135379.8|18
1723695000000|2024-08-15 04:10:00|135592.2|135392.2|135592.8|135392.8|135592.9|135392.9|135572.2|135372.2|13
1723695300000|2024-08-15 04:15:00|135599.8|135399.8|135597.2|135397.2|135606.8|135406.8|135597.2|135397.2|4
1723695600000|2024-08-15 04:20:00|135558.8|135358.8|135534.2|135334.2|135558.8|135358.8|135534.2|135334.2|5
1723695900000|2024-08-15 04:25:00|135532.2|135332.2|135402.2|135202.2|135532.2|135332.2|135402.2|135202.2|26
1723696200000|2024-08-15 04:30:00|135374.2|135174.2|135365.8|135165.8|135374.2|135174.2|135323.2|135123.2|32
1723696500000|2024-08-15 04:35:00|135363.2|135163.2|135325.2|135125.2|135368.3|135165.8|135325.2|135125.2|11
1723696800000|2024-08-15 04:40:00|135324.2|135124.2|135315.8|135115.8|135324.2|135124.2|135312.2|135107.7|13
1723697100000|2024-08-15 04:45:00|135312.3|135112.3|135299.8|135099.8|135338.8|135115.8|135299.8|135060.8|11
1723697700000|2024-08-15 04:55:00|135330.2|135130.2|135435.4|135200.3|135440.7|135217.9|135328.2|135100.3|37
1723698000000|2024-08-15 05:00:00|135446.4|135191.3|135457.9|135257.9|135466.6|135257.9|135422.8|135183|60
1723698300000|2024-08-15 05:05:00|135458.9|135258.9|135484.2|135284.2|135501.7|135290.3|135458.8|135250.1|22
1723698600000|2024-08-15 05:10:00|135490.2|135290.2|135554.6|135337.1|135554.6|135345.8|135484.2|135284.2|23
1723698900000|2024-08-15 05:15:00|135549.6|135342.1|135548.8|135348.8|135554.6|135348.8|135545.8|135337.1|5
1723699200000|2024-08-15 05:20:00|135544.2|135344.2|135505.7|135274.8|135554.9|135345.8|135494.2|135252.1|27
1723699500000|2024-08-15 05:25:00|135503.4|135277.1|135490.2|135290.2|135525.6|135290.2|135490.2|135254.8|10
1723699800000|2024-08-15 05:30:00|135500.2|135300.2|135500.2|135300.2|135500.2|135300.2|135500.2|135300.2|1
1723700100000|2024-08-15 05:35:00|135497.9|135297.9|135583.2|135383.2|135744.9|135392.4|135494.2|135252.4|96
1723700700000|2024-08-15 05:45:00|135577.2|135377.2|135585.8|135385.8|135585.9|135385.9|135568.2|135368.2|6
1723701000000|2024-08-15 05:50:00|135585.2|135385.2|135604.2|135404.2|135630.3|135430.3|135585.2|135385.2|10
1723701300000|2024-08-15 05:55:00|135589.9|135389.9|135619.8|135419.8|135619.9|135419.9|135589.9|135389.9|13
1723701600000|2024-08-15 06:00:00|135621.8|135421.8|135550.2|135350.2|135621.8|135421.8|135550.2|135350.2|22
1723702200000|2024-08-15 06:10:00|135548.2|135348.2|135545.9|135345.9|135548.2|135348.2|135534.2|135334.2|6
1723702500000|2024-08-15 06:15:00|135548.9|135348.9|135548.9|135348.9|135548.9|135348.9|135548.9|135348.9|1
1723702800000|2024-08-15 06:20:00|135555.9|135355.9|135604.2|135404.2|135630.3|135430.3|135555.9|135355.9|16
1723703100000|2024-08-15 06:25:00|135594.2|135394.2|135584.2|135384.2|135594.2|135394.2|135584.2|135384.2|2
1723703400000|2024-08-15 06:30:00|135574.2|135374.2|135574.2|135374.2|135574.2|135374.2|135574.2|135374.2|1
1723703700000|2024-08-15 06:35:00|135564.2|135364.2|135584.2|135384.2|135605.9|135405.9|135564.2|135364.2|28
1723704000000|2024-08-15 06:40:00|135560|135460|135574.2|135374.2|135604.2|135460.1|135560|135374.2|13
1723704300000|2024-08-15 06:45:00|135505.1|135405.1|135544.2|135344.2|135544.2|135405.1|135505|135344.2|5
1723704600000|2024-08-15 06:50:00|135534.2|135334.2|135475.2|135275.2|135534.2|135334.2|135475.2|135275.2|11
1723704900000|2024-08-15 06:55:00|135472.2|135272.2|135475.8|135375.8|135505.9|135375.9|135448.1|135262.2|28
1723705200000|2024-08-15 07:00:00|135485.1|135385.1|135475.1|135375.1|135485.1|135385.1|135475.1|135375.1|3
1723705500000|2024-08-15 07:05:00|135475|135375|135503.9|135303.9|135514.2|135375.1|135466.7|135299.9|8
1723705800000|2024-08-15 07:10:00|135503.2|135303.2|135465.9|135265.9|135503.2|135303.2|135462.3|135262.3|31
1723706100000|2024-08-15 07:15:00|135465.2|135265.2|135505.8|135305.8|135505.9|135305.9|135464.2|135264.2|12
1723706400000|2024-08-15 07:20:00|135505.9|135305.9|135520.9|135320.9|135525.9|135325.9|135505.8|135305.8|12
1723706700000|2024-08-15 07:25:00|135508.2|135308.2|135496.9|135296.9|135508.2|135308.2|135494.2|135294.2|7
1723707000000|2024-08-15 07:30:00|135501.5|135301.5|135522.8|135322.8|135523.4|135323.4|135501.1|135301.1|33
1723707300000|2024-08-15 07:35:00|135523.4|135323.4|135492.6|135292.6|135540|135340|135484.8|135284.8|62
1723707600000|2024-08-15 07:40:00|135482|135282|135509.7|135309.7|135529.9|135329.9|135482|135282|74
1723707900000|2024-08-15 07:45:00|135509.4|135309.4|135484.4|135284.4|135512.7|135312.7|135483.9|135283.9|77
1723708200000|2024-08-15 07:50:00|135492.7|135292.7|135500.3|135300.3|135506.7|135306.7|135485.7|135285.7|20
1723708500000|2024-08-15 07:55:00|135499.3|135299.3|135465.1|135265.1|135501.3|135301.3|135460|135260|59
1723708800000|2024-08-15 08:00:00|135472.3|135272.3|135458.4|135258.4|135490.7|135290.7|135455|135255|41
1723709100000|2024-08-15 08:05:00|135459.7|135259.7|135402.3|135202.3|135466.7|135266.7|135380.4|135180.4|65
1723709400000|2024-08-15 08:10:00|135402.8|135202.8|135447.1|135247.1|135450.1|135250.1|135400.4|135200.4|68
1723709700000|2024-08-15 08:15:00|135445.1|135245.1|135503.8|135303.8|135503.8|135303.8|135434|135234|84
1723710000000|2024-08-15 08:20:00|135514.1|135314.1|135520.1|135320.1|135520.5|135320.5|135514.1|135314.1|6
1723710300000|2024-08-15 08:25:00|135528.7|135328.7|135610|135410|135617.5|135417.5|135524.4|135324.4|81
1723710600000|2024-08-15 08:30:00|135610.5|135410.5|135659.6|135459.6|135659.7|135459.7|135610.5|135410.5|71
1723710900000|2024-08-15 08:35:00|135654.3|135454.3|135659.6|135459.6|135659.6|135459.6|135650.4|135450.4|23
1723711200000|2024-08-15 08:40:00|135650.4|135450.4|135674.4|135474.4|135680|135480|135649.4|135449.4|137
1723711500000|2024-08-15 08:45:00|135682.7|135482.7|135613.4|135413.4|135685.7|135485.7|135600.4|135400.4|26
1723712100000|2024-08-15 08:55:00|135612.7|135412.7|135611.1|135411.1|135612.7|135412.7|135601.1|135401.1|39
1723712400000|2024-08-15 09:00:00|135610.1|135410.1|135623.4|135423.4|135623.4|135423.4|135609.5|135409.5|38
1723712700000|2024-08-15 09:05:00|135629.6|135429.6|135610.4|135410.4|135630.6|135430.6|135610.4|135410.4|42
1723713000000|2024-08-15 09:10:00|135619.6|135419.6|135611.5|135411.5|135620.5|135420.5|135608.5|135408.5|65
1723713300000|2024-08-15 09:15:00|135612.3|135412.3|135649.6|135449.6|135649.6|135449.6|135611.5|135411.5|24
1723713600000|2024-08-15 09:20:00|135642.7|135442.7|135644.3|135444.3|135654.6|135454.6|135639.5|135439.5|29
1723713900000|2024-08-15 09:25:00|135642.7|135442.7|135650.1|135450.1|135650.1|135450.1|135642.3|135442.3|11
1723714500000|2024-08-15 09:35:00|135650.5|135450.5|135655.8|135455.8|135669.7|135469.7|135650.5|135450.5|13
1723714800000|2024-08-15 09:40:00|135660.1|135460.1|135652.3|135452.3|135660.5|135460.5|135651.5|135451.5|28
1723715100000|2024-08-15 09:45:00|135651.1|135451.1|135649|135449|135652.3|135452.3|135641.2|135441.2|9
1723715400000|2024-08-15 09:50:00|135646.5|135446.5|135651.5|135451.5|135653.4|135453.4|135646.5|135446.5|27
1723715700000|2024-08-15 09:55:00|135653.4|135453.4|135663.4|135463.4|135663.4|135463.4|135648.3|135448.3|45
1723716000000|2024-08-15 10:00:00|135662.3|135462.3|135642.7|135442.7|135663.4|135463.4|135642.7|135442.7|34
1723716300000|2024-08-15 10:05:00|135641.1|135441.1|135640|135440|135642.8|135442.8|135639.5|135439.5|8
1723716600000|2024-08-15 10:10:00|135630|135430|135640|135440|135640|135440|135630|135430|9
1723716900000|2024-08-15 10:15:00|135639.5|135439.5|135628.5|135428.5|135640|135440|135628.5|135428.5|29
1723717200000|2024-08-15 10:20:00|135619.2|135419.2|135620.5|135420.5|135628.5|135428.5|135619.2|135419.2|24
1723717500000|2024-08-15 10:25:00|135621.1|135421.1|135580.1|135380.1|135623.2|135423.2|135580|135380|41
1723717800000|2024-08-15 10:30:00|135581.5|135381.5|135580.1|135380.1|135582|135382|135580.1|135380.1|26
1723718400000|2024-08-15 10:40:00|135585|135385|135574.8|135374.8|135586.5|135386.5|135574.8|135374.8|49
1723718700000|2024-08-15 10:45:00|135574.3|135374.3|135564.6|135364.6|135574.4|135374.4|135560.4|135360.4|6
1723719000000|2024-08-15 10:50:00|135557.4|135357.4|135554.3|135354.3|135565.3|135365.3|135549.4|135349.4|65
1723719300000|2024-08-15 10:55:00|135559.6|135359.6|135649.6|135449.6|135649.6|135449.6|135559.6|135359.6|71
1723719600000|2024-08-15 11:00:00|135652.6|135452.6|135676.6|135476.6|135685.6|135485.6|135644.4|135444.4|219
1723719900000|2024-08-15 11:05:00|135667.4|135467.4|135649.3|135449.3|135679.7|135479.7|135644.4|135444.4|128
1723720200000|2024-08-15 11:10:00|135644.4|135444.4|135649.4|135449.4|135675.7|135475.7|135644.4|135444.4|92
1723720500000|2024-08-15 11:15:00|135654.6|135454.6|135718.5|135518.5|135722.7|135522.7|135641.5|135441.5|68
1723720800000|2024-08-15 11:20:00|135720.5|135520.5|135688.5|135488.5|135736.5|135536.5|135684.2|135484.2|82
1723721100000|2024-08-15 11:25:00|135691.1|135491.1|135628.4|135428.4|135723.4|135523.4|135628.4|135428.4|92
1723721400000|2024-08-15 11:30:00|135669.6|135469.6|135662.4|135462.4|135711.2|135469.7|135662.4|135428.1|14
1723721700000|2024-08-15 11:35:00|135660.4|135460.4|135599.6|135399.6|135660.4|135460.4|135580.4|135380.4|17
1723722000000|2024-08-15 11:40:00|135600.6|135400.6|135597.4|135397.4|135612.6|135412.6|135592.4|135392.4|20
1723722300000|2024-08-15 11:45:00|135594.4|135394.4|135570.5|135368.8|135594.4|135394.4|135560.4|135360.4|19
1723722600000|2024-08-15 11:50:00|135580.5|135378.8|135641.7|135441.7|135647.3|135441.7|135579.7|135378.8|16
1723722900000|2024-08-15 11:55:00|135642.4|135440.9|135622.4|135422.4|135642.4|135441.7|135622.4|135422.4|11
1723723200000|2024-08-15 12:00:00|135612.4|135412.4|135602.4|135402.4|135637.7|135437.7|135560.4|135360.4|55
1723723500000|2024-08-15 12:05:00|135600.4|135400.4|135640.7|135440.7|135640.7|135440.7|135586.5|135386.5|45
1723723800000|2024-08-15 12:10:00|135641.7|135441.7|135586.4|135386.4|135667.6|135467.6|135586.4|135386.4|64
1723724100000|2024-08-15 12:15:00|135576.4|135376.4|135549.4|135349.4|135579.7|135379.7|135508.4|135308.4|67
1723724400000|2024-08-15 12:20:00|135549.7|135349.7|135537.5|135337.5|135566.5|135366.5|135503.4|135303.4|45
1723724700000|2024-08-15 12:25:00|135542.3|135342.3|135619.7|135259.7|135619.7|135370|135424.2|135248.4|69
1723725000000|2024-08-15 12:30:00|135756.9|135402.4|136245.5|136045.5|136246|136069.9|135756.9|135399.7|127
1723725300000|2024-08-15 12:35:00|136245.1|136045.1|136396.6|136196.6|136422|136222|136235|136035|158
1723725600000|2024-08-15 12:40:00|136381.6|136181.6|136405.1|136205.1|136423.7|136223.7|136334|136134|213
1723725900000|2024-08-15 12:45:00|136391.1|136191.1|136404.8|136204.8|136421.7|136221.7|136384.4|136184.4|107
1723726200000|2024-08-15 12:50:00|136405.5|136205.5|136485.4|136285.4|136498.1|136298.1|136405.5|136205.5|161
1723726500000|2024-08-15 12:55:00|136478.1|136278.1|136548.1|136348.1|136576.9|136376.9|136478.1|136278.1|96
1723726800000|2024-08-15 13:00:00|136547.8|136347.8|136513.2|136313.2|136547.8|136347.8|136487.3|136287.3|58
1723727100000|2024-08-15 13:05:00|136513.8|136313.8|136489.7|136289.7|136522.8|136322.8|136485.7|136285.7|74
1723727400000|2024-08-15 13:10:00|136487.7|136287.7|136563.6|136203.6|136563.6|136293.4|136467.5|136203.6|67
1723727700000|2024-08-15 13:15:00|136547.4|136219.8|136436.6|136236.6|136547.4|136322.1|136436.6|136219.8|107
1723728000000|2024-08-15 13:20:00|136433.6|136233.6|136353.4|136153.4|136437.6|136237.6|136344.6|136144.6|112
1723728300000|2024-08-15 13:25:00|136352.7|136152.7|136349.5|136149.5|136364.7|136164.7|136323|136123|169
1723728600000|2024-08-15 13:30:00|136350.1|136150.1|136349.5|136149.5|136399.7|136199.7|136337.7|136137.7|135
1723728900000|2024-08-15 13:35:00|136348.5|136148.5|136388.6|136188.6|136408.6|136208.6|136346.5|136146.5|114
1723729200000|2024-08-15 13:40:00|136380|136180|136376.1|136176.1|136382|136182|136373|136173|63
1723729500000|2024-08-15 13:45:00|136375|136175|136395.6|136195.6|136417.4|136217.4|136375|136175|106
1723729800000|2024-08-15 13:50:00|136393.6|136193.6|136374.1|136174.1|136413.5|136213.5|136369.5|136169.5|145
1723730100000|2024-08-15 13:55:00|136374.5|136174.5|136375|136175|136388.4|136188.4|136365.1|136165.1|90
1723730400000|2024-08-15 14:00:00|136365|136165|136250|136050|136365|136165|136250|136050|77
1723730700000|2024-08-15 14:05:00|136251|136051|136313.7|136113.7|136328.4|136128.4|136250|136050|71
1723731000000|2024-08-15 14:10:00|136314.4|136114.4|136290|136090|136323.6|136123.6|136284.5|136084.5|134
1723731300000|2024-08-15 14:15:00|136289.5|136089.5|136233.1|136033.1|136290|136090|136227.7|136027.7|124
1723731600000|2024-08-15 14:20:00|136232|136032|136182.4|135982.4|136234.1|136034.1|136168.3|135968.3|69
1723731900000|2024-08-15 14:25:00|136179.7|135979.7|136183.5|135983.5|136225.1|136025.1|136179.6|135979.6|59
1723732200000|2024-08-15 14:30:00|136185.4|135985.4|136237|136037|136245|136045|136185.4|135985.4|192
1723732500000|2024-08-15 14:35:00|136231.7|136031.7|136183|135983|136250.1|136050.1|136175.7|135975.7|70
1723732800000|2024-08-15 14:40:00|136184.5|135984.5|136184.1|135984.1|136197.1|135997.1|136177.6|135977.6|81
1723733100000|2024-08-15 14:45:00|136177.6|135977.6|136173.7|135973.7|136189.1|135989.1|136170.6|135970.6|68
1723733400000|2024-08-15 14:50:00|136174.4|135974.4|136164|135964|136180.4|135980.4|136164|135964|41
1723733700000|2024-08-15 14:55:00|136166.5|135966.5|136183.7|135983.7|136187.5|135987.5|136164|135964|59
1723734000000|2024-08-15 15:00:00|136183|135983|136165.1|135965.1|136188.5|135988.5|136163.5|135963.5|68
1723734300000|2024-08-15 15:05:00|136165.5|135965.5|136194.5|135994.5|136197.5|135997.5|136165.5|135965.5|79
1723734600000|2024-08-15 15:10:00|136196.5|135996.5|136161.4|135961.4|136207.4|136007.4|136129.5|135929.5|34
1723734900000|2024-08-15 15:15:00|136158.6|135958.6|136179.5|135979.5|136179.5|135979.5|136148.6|135948.6|204
1723735200000|2024-08-15 15:20:00|136180|135980|136188.5|135988.5|136192|135992|136173.5|135973.5|98
1723735500000|2024-08-15 15:25:00|136189.5|135989.5|136216.7|136016.7|136228.4|136028.4|136174.4|135974.4|75
1723735800000|2024-08-15 15:30:00|136212.7|136012.7|136171.4|135971.4|136212.7|136012.7|136165.6|135965.6|76
1723736100000|2024-08-15 15:35:00|136169.4|135969.4|136136.6|135936.6|136169.4|135969.4|136136.4|135936.4|34
1723736400000|2024-08-15 15:40:00|136135.6|135935.6|136205|136005|136205|136005|136135.6|135935.6|48
1723736700000|2024-08-15 15:45:00|136183.4|135983.4|136257.7|136057.7|136267.4|136067.4|136183.4|135983.4|39
1723737000000|2024-08-15 15:50:00|136258.4|136058.4|136271.7|136071.7|136301.4|136101.4|136258.4|136058.4|49
1723737300000|2024-08-15 15:55:00|136269.7|136069.7|136197.6|135997.6|136269.7|136069.7|136197.6|135997.6|24
1723737600000|2024-08-15 16:00:00|136193.6|135993.6|136187.4|135987.4|136200.4|136000.4|136175|135975|19
1723737900000|2024-08-15 16:05:00|136188.4|135988.4|136192.6|135992.6|136197.4|135997.4|136188.4|135988.4|7
1723738200000|2024-08-15 16:10:00|136187.6|135987.6|136201.4|136001.4|136212.4|136012.4|136187.6|135987.6|67
1723738500000|2024-08-15 16:15:00|136198.7|135998.7|136213.4|136013.4|136213.4|136013.4|136182.6|135982.6|27
1723738800000|2024-08-15 16:20:00|136211.6|136011.6|136221.9|136021.9|136221.9|136021.9|136208.6|136008.6|31
1723739100000|2024-08-15 16:25:00|136231.4|136031.4|136265.6|136065.6|136267.4|136067.4|136226.6|136026.6|71
1723739400000|2024-08-15 16:30:00|136264.6|136064.6|136333.4|136133.4|136333.4|136133.4|136264.6|136064.6|40
1723739700000|2024-08-15 16:35:00|136334.4|136134.4|136328.4|136128.4|136343.4|136143.4|136327.6|136127.6|21
1723740000000|2024-08-15 16:40:00|136330.4|136130.4|136411.6|136211.6|136411.6|136211.6|136328.4|136128.4|71
1723740300000|2024-08-15 16:45:00|136413.4|136213.4|136474.4|136274.4|136474.4|136274.4|136413.4|136213.4|55
1723740600000|2024-08-15 16:50:00|136471.6|136271.6|136470|136270|136473.4|136273.4|136431.5|136231.5|14
1723740900000|2024-08-15 16:55:00|136475|136275|136475|136275|136482|136282|136475|136275|32
1723741200000|2024-08-15 17:00:00|136477|136277|136485|136285|136487.5|136287.5|136475|136275|18
1723741500000|2024-08-15 17:05:00|136473.5|136273.5|136446.6|136246.6|136475.5|136275.5|136445.7|136245.7|10
1723741800000|2024-08-15 17:10:00|136444.6|136244.6|136440.6|136240.6|136455.4|136255.4|136440.6|136240.6|30
1723742100000|2024-08-15 17:15:00|136441.6|136241.6|136440.6|136240.6|136444.4|136244.4|136439.4|136239.4|32
1723742400000|2024-08-15 17:20:00|136429.6|136229.6|136428.4|136228.4|136429.6|136229.6|136425|136225|11
1723742700000|2024-08-15 17:25:00|136426.7|136226.7|136411.6|136211.6|136428.4|136228.4|136411.6|136211.6|17
1723743000000|2024-08-15 17:30:00|136408.6|136208.6|136402.7|136202.7|136409.4|136209.4|136402.7|136202.7|14
1723743300000|2024-08-15 17:35:00|136400.7|136200.7|136425.4|136225.4|136425.4|136225.4|136400.7|136200.7|11
1723743600000|2024-08-15 17:40:00|136434.4|136234.4|136441.7|136241.7|136441.7|136241.7|136434.4|136234.4|17
1723743900000|2024-08-15 17:45:00|136440.7|136240.7|136418.6|136218.6|136440.7|136240.7|136418.4|136218.4|21
1723744200000|2024-08-15 17:50:00|136418.7|136218.7|136420.4|136220.4|136420.4|136220.4|136413.5|136213.5|56
1723744500000|2024-08-15 17:55:00|136435.6|136235.6|136418.4|136218.4|136439.4|136239.4|136415|136215|74
1723744800000|2024-08-15 18:00:00|136417.5|136217.5|136394.4|136194.4|136417.5|136217.5|136385.6|136185.6|27
1723745100000|2024-08-15 18:05:00|136387.6|136187.6|136412.4|136212.4|136412.4|136212.4|136387.6|136187.6|22
1723745400000|2024-08-15 18:10:00|136418.4|136218.4|136471.1|136271.1|136471.1|136271.1|136418.4|136218.4|28
1723745700000|2024-08-15 18:15:00|136468.7|136268.7|136462.7|136262.7|136472|136272|136462.6|136262.6|37
1723746000000|2024-08-15 18:20:00|136455.7|136255.7|136454.4|136254.4|136490|136290|136444.7|136244.7|32
1723746300000|2024-08-15 18:25:00|136454|136254|136402.4|136202.4|136454.4|136254.4|136385|136185|12
1723746600000|2024-08-15 18:30:00|136408.4|136208.4|136408.4|136208.4|136408.4|136208.4|136408.4|136208.4|1
1723746900000|2024-08-15 18:35:00|136423.7|136223.7|136426.4|136226.4|136426.4|136226.4|136422.4|136222.4|4
1723747200000|2024-08-15 18:40:00|136430.4|136230.4|136448.4|136248.4|136448.4|136248.4|136430.4|136230.4|7
1723747500000|2024-08-15 18:45:00|136447.6|136247.6|136448.4|136248.4|136448.4|136248.4|136446|136246|7
1723747800000|2024-08-15 18:50:00|136449.4|136249.4|136449.4|136249.4|136449.4|136249.4|136449.4|136249.4|1
1723748100000|2024-08-15 18:55:00|136448.7|136248.7|136436.7|136236.7|136448.7|136248.7|136436.7|136236.7|8
1723748400000|2024-08-15 19:00:00|136437.4|136237.4|136431.7|136231.7|136437.4|136237.4|136431.7|136231.7|6
1723750500000|2024-08-15 19:35:00|136433.4|136233.4|136438.4|136238.4|136438.4|136238.4|136433.4|136233.4|2
1723750800000|2024-08-15 19:40:00|136446.7|136246.7|136448.4|136248.4|136448.4|136248.4|136446.7|136246.7|2
1723751100000|2024-08-15 19:45:00|136458.4|136258.4|136468.4|136268.4|136468.4|136268.4|136458.4|136258.4|2
1723751400000|2024-08-15 19:50:00|136472.4|136272.4|136474.4|136274.4|136474.4|136274.4|136471.6|136271.6|20
1723751700000|2024-08-15 19:55:00|136471.7|136271.7|136480|136280|136480|136280|136471.7|136271.7|10
1723766400000|2024-08-16 00:00:00|136498.4|136138.4|136207.5|136007.5|136498.4|136138.4|136151.1|135951.1|280
1723766700000|2024-08-16 00:05:00|136208.1|136008.1|136117|136017|136217.5|136062.1|136102.3|136001.5|266
1723767000000|2024-08-16 00:10:00|136117.1|136017.1|136125|136025|136138.5|136038.5|136058.3|135958.3|255
1723767300000|2024-08-16 00:15:00|136125.1|136025.1|136129.5|136029.5|136171.1|136071.1|136112.1|136012.1|260
1723767600000|2024-08-16 00:20:00|136130.1|136030.1|136160.1|136060.1|136179.5|136079.5|136091.5|135991.5|296
1723767900000|2024-08-16 00:25:00|136162.1|136062.1|136171.5|136071.5|136230.5|136093.1|136126.5|136015.7|271
1723768200000|2024-08-16 00:30:00|136174.5|136074.5|136112.1|136012.1|136195.1|136095.1|136109.1|136009.1|228
1723768500000|2024-08-16 00:35:00|136116.5|136016.5|136143.5|136043.5|136171.5|136071.5|136114.5|136014.5|247
1723768800000|2024-08-16 00:40:00|136143.8|136043.8|135969.7|135869.7|136146.5|136046.5|135968.8|135868.8|295
1723769100000|2024-08-16 00:45:00|135965.5|135865.5|135960.5|135860.5|135990|135890|135920.5|135820.5|330
1723769400000|2024-08-16 00:50:00|135963.8|135863.8|135978|135878|135990|135890|135960.5|135860.5|197
1723769700000|2024-08-16 00:55:00|135980.1|135880.1|135976.8|135876.8|136030|135930|135976.8|135876.8|243
1723770000000|2024-08-16 01:00:00|135972.5|135872.5|135976.1|135876.1|136037.5|135937.5|135966.5|135866.5|272
1723770300000|2024-08-16 01:05:00|135978.1|135878.1|135989.1|135889.1|136007.5|135907.5|135969.5|135869.5|233
1723770600000|2024-08-16 01:10:00|135987.5|135887.5|136040|135840|136041.5|135900.1|135951.2|135838.5|232
1723770900000|2024-08-16 01:15:00|136041|135841|136001.5|135801.5|136079|135879|135999|135799|249
1723771200000|2024-08-16 01:20:00|135951.5|135851.5|135880.1|135780.1|135971.1|135871.1|135850.1|135750.1|358
1723771500000|2024-08-16 01:25:00|135884.1|135784.1|135778|135678|135896.5|135796.5|135778|135678|304
1723771800000|2024-08-16 01:30:00|135777|135677|135745.1|135645.1|135785.5|135685.5|135725|135625|406
1723772100000|2024-08-16 01:35:00|135746.5|135646.5|135819.3|135619.3|135821.1|135667.9|135702.5|135575.5|322
1723772400000|2024-08-16 01:40:00|135820.4|135620.4|135691.5|135591.5|135820.4|135686.9|135658|135519.1|265
1723772700000|2024-08-16 01:45:00|135696.5|135596.5|135747|135647|135761.5|135661.5|135696.5|135596.5|285
1723773000000|2024-08-16 01:50:00|135748|135648|135725|135625|135798.8|135698.8|135725|135625|250
1723773300000|2024-08-16 01:55:00|135727|135627|135633.5|135533.5|135737|135637|135630.1|135530.1|224
1723773600000|2024-08-16 02:00:00|135636.5|135536.5|135782.5|135682.5|135801.1|135701.1|135636.5|135536.5|225
1723773900000|2024-08-16 02:05:00|135781.5|135681.5|135762.1|135662.1|135835.1|135682.1|135722.1|135602.7|255
1723774200000|2024-08-16 02:10:00|135764.7|135664.7|135772|135672|135873.5|135773.5|135764.5|135664.5|300
1723774500000|2024-08-16 02:15:00|135770|135670|135776|135676|135798.8|135698.8|135766.5|135666.5|156
1723774800000|2024-08-16 02:20:00|135775|135675|135691.5|135591.5|135775|135675|135641.7|135541.7|266
1723775100000|2024-08-16 02:25:00|135689.5|135589.5|135650|135550|135701|135601|135647|135547|166
1723775400000|2024-08-16 02:30:00|135655|135555|135651.5|135551.5|135695.7|135564.6|135591.5|135491.5|254
1723775700000|2024-08-16 02:35:00|135651.1|135551.1|135666.5|135566.5|135686.5|135586.5|135641.1|135541.1|204
1723776000000|2024-08-16 02:40:00|135664|135564|135593.5|135493.5|135664|135564|135551.1|135451.1|257
1723776300000|2024-08-16 02:45:00|135594.1|135494.1|135668|135568|135671|135571|135594.1|135494.1|225
1723776600000|2024-08-16 02:50:00|135671.4|135571.4|135676.4|135576.4|135678.7|135578.7|135650.1|135550.1|152
1723776900000|2024-08-16 02:55:00|135677.8|135577.8|135611.1|135511.1|135681.8|135581.8|135595.1|135495.1|186
1723777200000|2024-08-16 03:00:00|135607.7|135507.7|135656.5|135556.5|135707.2|135561|135607.1|135503.3|224
1723777500000|2024-08-16 03:05:00|135657.1|135557.1|135663.5|135563.5|135675.5|135575.5|135655.1|135555.1|152
1723777800000|2024-08-16 03:10:00|135666.5|135566.5|135652.1|135552.1|135678.5|135578.5|135652.1|135552.1|103
1723778100000|2024-08-16 03:15:00|135655.1|135555.1|135652.5|135552.5|135667.5|135567.5|135651.1|135551.1|98
1723778400000|2024-08-16 03:20:00|135650.7|135550.7|135672.5|135572.5|135672.5|135572.5|135640.7|135540.7|79
1723778700000|2024-08-16 03:25:00|135679.8|135579.8|135768|135668|135807.5|135673.1|135679.4|135557.5|225
1723779000000|2024-08-16 03:30:00|135767.5|135667.5|135759.5|135659.5|135768|135668|135736.5|135636.5|161
1723779300000|2024-08-16 03:35:00|135761.5|135661.5|135730.9|135630.9|135778.5|135678.5|135730.9|135630.9|96
1723779600000|2024-08-16 03:40:00|135732.1|135632.1|135783|135683|135783|135683|135730.9|135630.9|129
1723779900000|2024-08-16 03:45:00|135780.5|135680.5|135788.5|135688.5|135794.5|135694.5|135760|135660|114
1723780200000|2024-08-16 03:50:00|135790|135690|135769|135669|135798.5|135698.5|135764.5|135664.5|110
1723780500000|2024-08-16 03:55:00|135768.5|135668.5|135832.5|135732.5|135840.7|135740.7|135763.5|135663.5|148
1723780800000|2024-08-16 04:00:00|135836.5|135736.5|135799.1|135699.1|135842.1|135742.1|135785.1|135685.1|140
1723781100000|2024-08-16 04:05:00|135799|135699|135796.5|135696.5|135799.5|135699.5|135769.5|135669.5|121
1723781400000|2024-08-16 04:10:00|135798.5|135698.5|135788|135688|135800.5|135700.5|135780.9|135680.9|98
1723781700000|2024-08-16 04:15:00|135786.5|135686.5|135749.1|135649.1|135786.5|135686.5|135729.5|135629.5|198
1723782000000|2024-08-16 04:20:00|135749.3|135649.3|135728.5|135628.5|135760.5|135660.5|135719.5|135619.5|151
1723782300000|2024-08-16 04:25:00|135729.5|135629.5|135733|135633|135741.5|135641.5|135723|135623|118
1723782600000|2024-08-16 04:30:00|135733.1|135633.1|135733.5|135633.5|135762.1|135662.1|135732.5|135632.5|127
1723782900000|2024-08-16 04:35:00|135732.5|135632.5|135724.9|135624.9|135744.7|135644.7|135705.5|135605.5|135
1723783200000|2024-08-16 04:40:00|135725|135625|135692.5|135592.5|135741|135641|135691|135591|143
1723783500000|2024-08-16 04:45:00|135695.5|135595.5|135686|135586|135715.1|135615.1|135677.5|135577.5|94
1723783800000|2024-08-16 04:50:00|135687|135587|135681|135581|135695|135595|135658|135558|178
1723784100000|2024-08-16 04:55:00|135677.7|135577.7|135665.1|135565.1|135693.1|135593.1|135658|135558|126
1723784400000|2024-08-16 05:00:00|135666.5|135566.5|135718.1|135618.1|135718.1|135618.1|135663.1|135563.1|177
1723784700000|2024-08-16 05:05:00|135718.5|135618.5|135654.5|135554.5|135720.5|135620.5|135640.5|135540.5|247
1723785000000|2024-08-16 05:10:00|135656.1|135556.1|135660.1|135560.1|135682.5|135582.5|135642.1|135542.1|182
1723785300000|2024-08-16 05:15:00|135660.5|135560.5|135657.1|135557.1|135673.1|135573.1|135610.5|135510.5|255
1723785600000|2024-08-16 05:20:00|135655|135555|135615.1|135515.1|135677|135557.7|135596.5|135471.5|288
1723785900000|2024-08-16 05:25:00|135614.5|135514.5|135610|135510|135653|135524.5|135592.9|135444|193
1723786200000|2024-08-16 05:30:00|135610.5|135510.5|135640.8|135540.8|135643.5|135543.5|135597.5|135497.5|151
1723786500000|2024-08-16 05:35:00|135640.7|135540.7|135659.1|135559.1|135659.3|135559.3|135611.1|135511.1|111
1723786800000|2024-08-16 05:40:00|135657.5|135557.5|135661.5|135561.5|135678.9|135578.9|135648.1|135548.1|127
1723787100000|2024-08-16 05:45:00|135665.1|135565.1|135605.1|135505.1|135687.6|135566.9|135600.5|135487.6|179
1723787400000|2024-08-16 05:50:00|135605.5|135505.5|135630.1|135530.1|135644|135544|135582.3|135482.3|123
1723787700000|2024-08-16 05:55:00|135630.5|135530.5|135608.9|135508.9|135630.5|135530.5|135582|135482|230
1723788000000|2024-08-16 06:00:00|135609.3|135509.3|135555.1|135455.1|135618.8|135518.8|135551.4|135451.4|214
1723788300000|2024-08-16 06:05:00|135556.1|135456.1|135602.5|135502.5|135619.2|135519.2|135551.2|135451.2|193
1723788600000|2024-08-16 06:10:00|135604.5|135504.5|135566.5|135466.5|135616.5|135507.1|135546.5|135414.7|176
1723788900000|2024-08-16 06:15:00|135570|135470|135591.5|135491.5|135592.1|135492.1|135559.1|135459.1|180
1723789200000|2024-08-16 06:20:00|135592.1|135492.1|135612.5|135512.5|135710.2|135574.5|135590|135490|185
1723789500000|2024-08-16 06:25:00|135613|135513|135521.8|135421.8|135619|135519|135521.8|135421.8|252
1723789800000|2024-08-16 06:30:00|135523|135423|135607.2|135507.2|135660.9|135523.1|135522|135390.8|200
1723790100000|2024-08-16 06:35:00|135612.1|135512.1|135630|135530|135647.5|135547.5|135612.1|135512.1|34
1723790400000|2024-08-16 06:40:00|135628.1|135528.1|135616.9|135516.9|135628.1|135528.1|135605|135505|49
1723790700000|2024-08-16 06:45:00|135615.7|135515.7|135622.7|135522.7|135629.5|135529.5|135605|135505|43
1723791000000|2024-08-16 06:50:00|135623.3|135523.3|135634.9|135534.9|135635.9|135535.9|135622.2|135522.2|34
1723791300000|2024-08-16 06:55:00|135634.2|135534.2|135815.9|135615.9|135815.9|135622.2|135634.2|135504.2|76
1723791600000|2024-08-16 07:00:00|135815.8|135615.8|135705.2|135605.2|135815.8|135660|135699.8|135571.2|14
1723792200000|2024-08-16 07:10:00|135723.1|135623.1|135765.8|135565.8|135785.1|135632.7|135705.2|135562.2|41
1723792500000|2024-08-16 07:15:00|135765.2|135565.2|135746.2|135546.2|135784.2|135623|135713.2|135544.2|47
1723792800000|2024-08-16 07:20:00|135737.3|135537.3|135815.2|135615.2|135880.3|135680.3|135682.2|135523.2|39
1723793100000|2024-08-16 07:25:00|135815.9|135615.9|135840.2|135640.2|135853.1|135685.9|135743.2|135563.2|30
1723793400000|2024-08-16 07:30:00|135828.8|135628.8|135709.1|135609.1|135828.8|135670.5|135709.1|135600|110
1723793700000|2024-08-16 07:35:00|135707.3|135607.3|135700.1|135500.1|135729.7|135610.1|135640|135499.9|89
1723794000000|2024-08-16 07:40:00|135690|135490|135585|135385|135690|135490|135585|135385|24
1723794300000|2024-08-16 07:45:00|135580|135380|135598.1|135398.1|135598.1|135398.1|135580|135380|10
1723794600000|2024-08-16 07:50:00|135616.5|135416.5|135617.7|135417.7|135634.6|135434.6|135616.5|135416.5|43
1723794900000|2024-08-16 07:55:00|135610.4|135410.4|135440.1|135240.1|135610.4|135410.4|135435.1|135235.1|98
1723795200000|2024-08-16 08:00:00|135454.5|135254.5|135515.4|135315.4|135546.5|135346.5|135454.5|135254.5|65
1723795500000|2024-08-16 08:05:00|135510.4|135310.4|135425|135325|135510.4|135325|135425|135275.1|13
1723795800000|2024-08-16 08:10:00|135407.1|135307.1|135475.7|135275.7|135482.7|135308.5|135375.1|135225.1|51
1723796100000|2024-08-16 08:15:00|135477.7|135277.7|135481.3|135281.3|135499.7|135299.7|135466.4|135266.4|69
1723796400000|2024-08-16 08:20:00|135481.2|135281.2|135484.5|135284.5|135484.7|135284.7|135460.4|135260.4|44
1723796700000|2024-08-16 08:25:00|135482.7|135282.7|135478.5|135278.5|135491.7|135291.7|135468.4|135268.4|37
1723797000000|2024-08-16 08:30:00|135479.5|135279.5|135478.5|135278.5|135490.7|135290.7|135448.3|135248.3|56
1723797300000|2024-08-16 08:35:00|135478.3|135278.3|135459.1|135259.1|135480.7|135280.7|135457.5|135257.5|84
1723797600000|2024-08-16 08:40:00|135460.5|135260.5|135535.1|135335.1|135535.1|135335.1|135459.5|135259.5|104
1723797900000|2024-08-16 08:45:00|135535|135335|135539.7|135339.7|135559.5|135409|135490.3|135319.5|67
1723798200000|2024-08-16 08:50:00|135534.2|135334.2|135479.5|135379.5|135539.7|135389.5|135479.5|135320.1|27
1723798500000|2024-08-16 08:55:00|135481.1|135381.1|135537.5|135337.5|135538.5|135395|135480.5|135330.1|29
1723798800000|2024-08-16 09:00:00|135540.4|135340.4|135489|135389|135540.4|135396.5|135486.1|135340.4|15
1723799100000|2024-08-16 09:05:00|135487.5|135387.5|135533.1|135333.1|135533.1|135395|135484.5|135333.1|26
1723799400000|2024-08-16 09:10:00|135532.1|135332.1|135527.5|135327.5|135538.1|135338.1|135527.5|135327.5|84
1723799700000|2024-08-16 09:15:00|135529|135329|135472|135372|135535.1|135372|135457.5|135313.5|115
1723800000000|2024-08-16 09:20:00|135471.5|135371.5|135535.5|135335.5|135536.7|135384.3|135466.1|135335.5|48
1723800300000|2024-08-16 09:25:00|135536.5|135336.5|135457.2|135257.2|135551.7|135380.5|135457.2|135257.2|71
1723800600000|2024-08-16 09:30:00|135455.5|135255.5|135432.6|135232.6|135457.3|135257.3|135365.3|135165.3|79
1723800900000|2024-08-16 09:35:00|135433.4|135233.4|135335|135235|135442.6|135242.6|135335|135185.1|42
1723801200000|2024-08-16 09:40:00|135328.8|135228.8|135361.1|135261.1|135363.1|135263.1|135328|135228|46
1723801500000|2024-08-16 09:45:00|135359.5|135259.5|135373.1|135273.1|135379.5|135279.5|135357.5|135257.5|97
1723801800000|2024-08-16 09:50:00|135374.1|135274.1|135394.5|135294.5|135401.1|135301.1|135364.5|135264.5|63
1723802100000|2024-08-16 09:55:00|135397|135297|135447|135247|135447|135297.5|135375.7|135240.5|35
1723802400000|2024-08-16 10:00:00|135446.5|135246.5|135436.5|135236.5|135446.5|135246.5|135435|135235|27
1723802700000|2024-08-16 10:05:00|135439|135239|135457.5|135257.5|135464.7|135264.7|135439|135239|24
1723803000000|2024-08-16 10:10:00|135459.1|135259.1|135509.1|135309.1|135509.1|135309.1|135455.5|135255.5|80
1723803300000|2024-08-16 10:15:00|135506.7|135306.7|135521.1|135321.1|135531.7|135331.7|135501.4|135301.4|154
1723803600000|2024-08-16 10:20:00|135520.5|135320.5|135472.5|135372.5|135521.1|135373.5|135463|135320|31
1723803900000|2024-08-16 10:25:00|135472.1|135372.1|135485.1|135385.1|135485.1|135385.1|135470|135370|42
1723804200000|2024-08-16 10:30:00|135486.1|135386.1|135502.1|135402.1|135502.1|135402.1|135486.1|135386.1|31
1723804500000|2024-08-16 10:35:00|135499.5|135399.5|135509.5|135409.5|135511.1|135411.1|135498.5|135398.5|43
1723804800000|2024-08-16 10:40:00|135509|135409|135514.1|135314.1|135533.7|135410.5|135468|135313.1|105
1723805100000|2024-08-16 10:45:00|135513.1|135313.1|135467.1|135267.1|135513.1|135313.1|135462|135262|73
1723805400000|2024-08-16 10:50:00|135469.1|135269.1|135436.1|135236.1|135469.5|135269.5|135434.2|135234.2|62
1723805700000|2024-08-16 10:55:00|135434.1|135234.1|135450.1|135250.1|135456.7|135256.7|135427.1|135227.1|108
1723806000000|2024-08-16 11:00:00|135450|135250|135504.2|135304.2|135514|135331.7|135408|135247.5|102
1723806300000|2024-08-16 11:05:00|135504.4|135304.4|135502.3|135302.3|135514.7|135314.7|135500|135300|96
1723806600000|2024-08-16 11:10:00|135494.4|135294.4|135506.7|135306.7|135514.6|135314.6|135467.6|135267.6|112
1723806900000|2024-08-16 11:15:00|135507.8|135307.8|135459.7|135359.7|135515.6|135372.7|135451.4|135300.4|117
1723807200000|2024-08-16 11:20:00|135453.4|135353.4|135439.7|135339.7|135506.7|135356.7|135430.4|135285.4|186
1723807500000|2024-08-16 11:25:00|135440.7|135340.7|135515.7|135315.7|135523.7|135376.7|135430.4|135280.4|214
1723807800000|2024-08-16 11:30:00|135509.4|135309.4|135489.7|135289.7|135525.7|135363.7|135442.4|135281.4|193
1723808100000|2024-08-16 11:35:00|135486.4|135286.4|135497.4|135297.4|135497.7|135297.7|135485.4|135285.4|229
1723808400000|2024-08-16 11:40:00|135493.4|135293.4|135493.7|135293.7|135496.7|135296.7|135483.4|135283.4|26
1723808700000|2024-08-16 11:45:00|135487.4|135287.4|135482.4|135282.4|135504.7|135353.7|135437.4|135282.4|76
1723809000000|2024-08-16 11:50:00|135489.7|135289.7|135410.6|135210.6|135489.7|135333.8|135399.4|135199.4|79
1723809300000|2024-08-16 11:55:00|135411.6|135211.6|135377.3|135277.3|135440.6|135290.7|135374.4|135209.4|79
1723809600000|2024-08-16 12:00:00|135376.5|135276.5|135426.4|135226.4|135439.4|135320.7|135374.7|135225.4|87
1723809900000|2024-08-16 12:05:00|135430.7|135230.7|135433.2|135233.2|135450.7|135296.7|135380.4|135221.4|227
1723810200000|2024-08-16 12:10:00|135439.6|135239.6|135419.3|135319.3|135475.7|135330.7|135419.3|135230.5|154
1723810500000|2024-08-16 12:15:00|135412.4|135312.4|135413.5|135313.5|135421|135321|135397.5|135297.5|172
1723810800000|2024-08-16 12:20:00|135424.5|135324.5|135480.4|135280.4|135492.7|135334.3|135402.4|135249.4|164
1723811100000|2024-08-16 12:25:00|135483.8|135283.8|135500.6|135300.6|135500.6|135300.6|135477|135277|199
1723811400000|2024-08-16 12:30:00|135503.6|135303.6|135464.6|135264.6|135503.6|135303.6|135399.4|135199.4|205
1723811700000|2024-08-16 12:35:00|135468.5|135268.5|135462.7|135262.7|135474|135274|135444.4|135244.4|227
1723812000000|2024-08-16 12:40:00|135464|135264|135457.8|135257.8|135477.7|135277.7|135424.4|135224.4|182
1723812300000|2024-08-16 12:45:00|135458.8|135258.8|135383.7|135283.7|135471.5|135300.7|135382.3|135224.4|172
1723812600000|2024-08-16 12:50:00|135384.5|135284.5|135438.7|135238.7|135456.7|135305.3|135373.6|135227.4|224
1723812900000|2024-08-16 12:55:00|135433.4|135233.4|135450.7|135250.7|135484.7|135333.5|135389.5|135231.4|160
1723813200000|2024-08-16 13:00:00|135453|135253|135411|135311|135453|135324.5|135386.5|135252.5|83
1723813500000|2024-08-16 13:05:00|135408.5|135308.5|135384|135284|135408.5|135308.5|135370|135270|129
1723813800000|2024-08-16 13:10:00|135379|135279|135425.1|135225.1|135425.5|135288.5|135375|135225.1|98
1723814100000|2024-08-16 13:15:00|135425.5|135225.5|135447.5|135247.5|135447.5|135247.5|135424.5|135224.5|59
1723814400000|2024-08-16 13:20:00|135448.5|135248.5|135456.5|135256.5|135467.1|135267.1|135447.4|135247.4|80
1723814700000|2024-08-16 13:25:00|135458.5|135258.5|135474.1|135274.1|135475.1|135275.1|135450|135250|178
1723815000000|2024-08-16 13:30:00|135476.1|135276.1|135425|135325|135476.1|135325.5|135416.5|135266.5|142
1723815300000|2024-08-16 13:35:00|135424.5|135324.5|135427|135327|135430.5|135330.5|135410|135310|119
1723815600000|2024-08-16 13:40:00|135426.5|135326.5|135418|135218|135479.5|135330.5|135366.9|135213.1|174
1723815900000|2024-08-16 13:45:00|135413|135213|135388.2|135188.2|135418.5|135218.5|135381.7|135181.7|158
1723816200000|2024-08-16 13:50:00|135384.2|135184.2|135356.5|135156.5|135388.2|135188.2|135352.7|135152.7|261
1723816500000|2024-08-16 13:55:00|135356.9|135156.9|135407.5|135047.5|135407.5|135159.1|135313.5|135047.5|82
1723816800000|2024-08-16 14:00:00|135405.1|135045.1|135436.5|135236.5|135436.5|135236.5|135325|135045.1|165
1723817100000|2024-08-16 14:05:00|135433.5|135233.5|135466.6|135266.6|135542.4|135342.4|135426.2|135226.2|218
1723817400000|2024-08-16 14:10:00|135464.6|135264.6|135489.4|135289.4|135504.5|135304.5|135450.4|135250.4|120
1723817700000|2024-08-16 14:15:00|135491.4|135291.4|135488.5|135288.5|135513.4|135313.4|135467.6|135267.6|90
1723818000000|2024-08-16 14:20:00|135495|135295|135539.7|135339.7|135545.5|135345.5|135495|135295|76
1723818300000|2024-08-16 14:25:00|135540.4|135340.4|135547.5|135347.5|135551|135351|135540|135340|104
1723818600000|2024-08-16 14:30:00|135548.5|135348.5|135536.5|135336.5|135549.1|135349.1|135535.4|135335.4|148
1723818900000|2024-08-16 14:35:00|135534|135334|135506.5|135306.5|135534|135334|135502.5|135302.5|85
1723819200000|2024-08-16 14:40:00|135506|135306|135430.1|135230.1|135506.6|135306.6|135424.4|135224.4|133
1723819500000|2024-08-16 14:45:00|135431.1|135231.1|135469.1|135269.1|135479.1|135279.1|135427.5|135227.5|99
1723819800000|2024-08-16 14:50:00|135468|135268|135416.5|135216.5|135469|135269|135407.5|135207.5|88
1723820100000|2024-08-16 14:55:00|135418.5|135218.5|135417.4|135217.4|135418.5|135218.5|135392.7|135192.7|91
1723820400000|2024-08-16 15:00:00|135418.4|135218.4|135402.1|135202.1|135425|135225|135402.1|135202.1|134
1723820700000|2024-08-16 15:05:00|135402.5|135202.5|135395|135195|135404|135204|135394.1|135194.1|138
1723821000000|2024-08-16 15:10:00|135394.5|135194.5|135379|135179|135396.1|135196.1|135379|135179|98
1723821300000|2024-08-16 15:15:00|135383.1|135183.1|135390.5|135190.5|135398.4|135198.4|135379|135179|104
1723821600000|2024-08-16 15:20:00|135398.4|135198.4|135398.4|135198.4|135409.4|135209.4|135390.5|135190.5|334
1723821900000|2024-08-16 15:25:00|135402.5|135202.5|135397|135197|135406.5|135206.5|135387.5|135187.5|252
1723822200000|2024-08-16 15:30:00|135396.4|135196.4|135393|135193|135402.4|135202.4|135388|135188|256
1723822500000|2024-08-16 15:35:00|135395.1|135195.1|135380.1|135180.1|135401.4|135201.4|135379.5|135179.5|222
1723822800000|2024-08-16 15:40:00|135383.5|135183.5|135377.1|135177.1|135385.1|135185.1|135377.1|135177.1|80
1723823100000|2024-08-16 15:45:00|135381.1|135181.1|135316.4|135116.4|135381.1|135181.1|135311.7|135111.7|167
1723823400000|2024-08-16 15:50:00|135312.7|135112.7|135306.5|135106.5|135321.6|135121.6|135297.7|135097.7|230
1723823700000|2024-08-16 15:55:00|135310.4|135110.4|135329|135129|135354.4|135154.4|135309.6|135109.6|50
1723824000000|2024-08-16 16:00:00|135332.4|135132.4|135333.4|135133.4|135338.4|135138.4|135324.5|135124.5|47
1723824300000|2024-08-16 16:05:00|135332.6|135132.6|135299.6|135099.6|135332.6|135132.6|135299.6|135099.6|13
1723824600000|2024-08-16 16:10:00|135297.6|135097.6|135236.7|135036.7|135297.6|135097.6|135216|135013|143
1723824900000|2024-08-16 16:15:00|135246.1|135046.1|135195.1|134995.1|135251.5|135051.5|135190|134990|67
1723825200000|2024-08-16 16:20:00|135196.5|134996.5|135158.1|134958.1|135197.1|134997.1|135140.5|134940.5|77
1723825500000|2024-08-16 16:25:00|135155.5|134955.5|135127|134927|135167.5|134967.5|135123.5|134923.5|79
1723825800000|2024-08-16 16:30:00|135126|134926|135103.5|134903.5|135126|134926|135065.1|134865.1|59
1723826100000|2024-08-16 16:35:00|135105.1|134905.1|135049.5|134849.5|135115|134915|135043.1|134843.1|67
1723826400000|2024-08-16 16:40:00|135050.1|134850.1|135008.4|134808.4|135068.4|134868.4|134997.6|134797.6|115
1723826700000|2024-08-16 16:45:00|135007.7|134807.7|135008.4|134808.4|135014.4|134814.4|134979|134779|66
1723827000000|2024-08-16 16:50:00|135010.4|134810.4|135012.7|134812.7|135025.4|134825.4|135010.4|134810.4|44
1723827300000|2024-08-16 16:55:00|135010.7|134810.7|134926.6|134726.6|135013.4|134813.4|134926.6|134726.6|116
1723827600000|2024-08-16 17:00:00|134925.6|134725.6|134980|134780|134980.1|134780.1|134920.6|134720.6|83
1723827900000|2024-08-16 17:05:00|134979.5|134779.5|134973.5|134773.5|134980|134780|134973.5|134773.5|6
1723828200000|2024-08-16 17:10:00|134974|134774|134955|134755|134974|134774|134934|134734|41
1723828500000|2024-08-16 17:15:00|134953.5|134753.5|134908.7|134708.7|134955|134755|134904.7|134704.7|57
1723828800000|2024-08-16 17:20:00|134909.7|134709.7|134928.4|134728.4|134955.1|134755.1|134897.5|134697.5|241
1723829100000|2024-08-16 17:25:00|134926|134726|134918.4|134718.4|134932.4|134732.4|134913.5|134713.5|76
1723829400000|2024-08-16 17:30:00|134914.5|134714.5|134928.4|134728.4|134928.4|134728.4|134913|134713|90
1723829700000|2024-08-16 17:35:00|134927.6|134727.6|134922.5|134722.5|134935.7|134735.7|134920|134720|81
1723830000000|2024-08-16 17:40:00|134928.4|134728.4|134933.5|134733.5|134942.4|134742.4|134923|134723|46
1723830300000|2024-08-16 17:45:00|134942|134742|134986.5|134786.5|134998.4|134798.4|134929.6|134729.6|119
1723830600000|2024-08-16 17:50:00|134994.5|134794.5|134993|134793|134998.4|134798.4|134985.5|134785.5|89
1723830900000|2024-08-16 17:55:00|134992.5|134792.5|134973.7|134773.7|135007.7|134807.7|134971.6|134771.6|44
1723831200000|2024-08-16 18:00:00|134974.6|134774.6|134985|134785|134995|134795|134971|134771|68
1723831500000|2024-08-16 18:05:00|134979.6|134779.6|134990|134790|135014|134814|134979.6|134779.6|73
1723831800000|2024-08-16 18:10:00|134989.5|134789.5|134964.5|134764.5|134990|134790|134953.5|134753.5|51
1723832100000|2024-08-16 18:15:00|134965|134765|134970|134770|134978|134778|134955|134755|116
1723832400000|2024-08-16 18:20:00|134972|134772|134954.8|134754.8|134985.1|134785.1|134951|134751|109
1723832700000|2024-08-16 18:25:00|134954.3|134754.3|134919.5|134719.5|134954.8|134754.8|134909.5|134709.5|72
1723833000000|2024-08-16 18:30:00|134919|134719|134943.4|134743.4|134965.1|134765.1|134908|134708|136
1723833300000|2024-08-16 18:35:00|134941.5|134741.5|134911.5|134711.5|134941.5|134741.5|134901.6|134701.6|74
1723833600000|2024-08-16 18:40:00|134918.5|134718.5|134897.5|134697.5|134919.5|134719.5|134892.5|134692.5|66
1723833900000|2024-08-16 18:45:00|134893.5|134693.5|134876|134676|134897.5|134697.5|134874.5|134674.5|81
1723834200000|2024-08-16 18:50:00|134875.4|134675.4|134863|134663|134879.4|134679.4|134860|134660|112
1723834500000|2024-08-16 18:55:00|134865|134665|134833.4|134633.4|134867.1|134667.1|134829.4|134629.4|75
1723834800000|2024-08-16 19:00:00|134832.7|134632.7|134838.4|134638.4|134838.4|134638.4|134832.4|134632.4|3
1723835100000|2024-08-16 19:05:00|134848.4|134648.4|134833.4|134633.4|134848.4|134648.4|134833.4|134633.4|2
1723835400000|2024-08-16 19:10:00|134838.4|134638.4|134843.4|134643.4|134843.4|134643.4|134838.4|134638.4|3
1723835700000|2024-08-16 19:15:00|134841.7|134641.7|134855|134655|134855|134655|134831.7|134631.7|7
1723836000000|2024-08-16 19:20:00|134830.6|134630.6|134828.4|134628.4|134830.6|134630.6|134827.6|134627.6|5
1723836300000|2024-08-16 19:25:00|134825|134625|134831.7|134631.7|134865|134665|134825|134625|12
1723836600000|2024-08-16 19:30:00|134838.4|134638.4|134841.9|134641.9|134841.9|134641.9|134838.4|134638.4|2
1723837800000|2024-08-16 19:50:00|134841.6|134641.6|134851.9|134651.9|134858.6|134658.6|134841.6|134641.6|6
1723838100000|2024-08-16 19:55:00|134857.5|134646.2|134851.7|134651.7|134867.5|134651.9|134851.7|134636.2|4
1724025600000|2024-08-19 00:00:00|134908.4|134548.4|134828.5|134628.5|134942.3|134643.6|134740.4|134540.4|296
1724025900000|2024-08-19 00:05:00|134778.5|134678.5|134799.9|134699.9|134847|134747|134750.5|134650.5|326
1724026200000|2024-08-19 00:10:00|134808.3|134708.3|134705.1|134605.1|134813.1|134713.1|134680.1|134546.5|301
1724026500000|2024-08-19 00:15:00|134703.1|134603.1|134583.1|134483.1|134705|134603.1|134577.5|134432.4|262
1724026800000|2024-08-19 00:20:00|134588.1|134488.1|134582.5|134482.5|134633|134533|134572|134472|253
1724027100000|2024-08-19 00:25:00|134577.5|134477.5|134630.5|134530.5|134662.5|134562.5|134571.2|134471.2|304
1724027400000|2024-08-19 00:30:00|134631.5|134531.5|134470.1|134370.1|134633|134533|134460.5|134360.5|337
1724027700000|2024-08-19 00:35:00|134470.5|134370.5|134395.1|134295.1|134495|134372.1|134371.5|134237.5|381
1724028000000|2024-08-19 00:40:00|134394.5|134294.5|134407.5|134307.5|134445.1|134345.1|134390.1|134290.1|174
1724028300000|2024-08-19 00:45:00|134405.1|134305.1|134353.5|134253.5|134422.3|134305.1|134318.5|134218.5|227
1724028600000|2024-08-19 00:50:00|134355|134255|134227.1|134127.1|134369|134269|134163.5|134006.1|307
1724028900000|2024-08-19 00:55:00|134225.1|134125.1|134236.1|134136.1|134275.1|134175.1|134186.5|134086.5|296
1724029200000|2024-08-19 01:00:00|134228.5|134128.5|134078.5|133978.5|134248.1|134148.1|134071.9|133950.9|320
1724029500000|2024-08-19 01:05:00|134079.1|133979.1|134129.5|134029.5|134155.1|134055.1|134055.5|133955.5|239
1724029800000|2024-08-19 01:10:00|134126.5|134026.5|134178.1|133978.1|134178.4|134046.5|134098|133970|277
1724030100000|2024-08-19 01:15:00|134185|133985|134020.5|133820.5|134190|133990|133984|133784|200
1724030400000|2024-08-19 01:20:00|133970.5|133870.5|133882.5|133682.5|133983.1|133883.1|133833.5|133645|335
1724030700000|2024-08-19 01:25:00|133880|133680|133876|133776|133951.5|133781|133780.5|133632.2|371
1724031000000|2024-08-19 01:30:00|133878.5|133778.5|133753.1|133653.1|133911.5|133811.5|133709.5|133509.5|439
1724031300000|2024-08-19 01:35:00|133752.1|133652.1|133654.5|133554.5|133765.5|133665.5|133631|133531|462
1724031600000|2024-08-19 01:40:00|133655|133555|133746.5|133646.5|133756.5|133656.5|133654.5|133554.5|357
1724031900000|2024-08-19 01:45:00|133747.5|133647.5|133736|133636|133777.1|133677.1|133707.9|133607.9|223
1724032200000|2024-08-19 01:50:00|133735|133635|133767|133667|133772.1|133672.1|133711.5|133611.5|212
1724032500000|2024-08-19 01:55:00|133766|133666|133633.1|133533.1|133766|133666|133625.8|133525.8|344
1724032800000|2024-08-19 02:00:00|133626.5|133526.5|133670|133570|133747.5|133593.1|133596|133459|335
1724033100000|2024-08-19 02:05:00|133669.5|133569.5|133662.1|133562.1|133683.1|133582.5|133621.1|133463.1|246
1724033400000|2024-08-19 02:10:00|133658.5|133558.5|133650.8|133550.8|133725|133574.5|133633|133500.8|244
1724033700000|2024-08-19 02:15:00|133650.5|133550.5|133644.5|133544.5|133669.6|133569.6|133626.2|133526.2|121
1724034000000|2024-08-19 02:20:00|133641|133541|133472|133372|133644.5|133544.5|133470.8|133370.8|270
1724034300000|2024-08-19 02:25:00|133478|133378|133539.5|133439.5|133588.8|133442.5|133465.5|133293|284
1724034600000|2024-08-19 02:30:00|133541.5|133441.5|133545|133445|133591|133491|133528|133428|227
1724034900000|2024-08-19 02:35:00|133548.8|133448.8|133610.1|133510.1|133614|133514|133543|133443|195
1724035200000|2024-08-19 02:40:00|133609.5|133509.5|133597|133497|133633.1|133533.1|133576.7|133476.7|236
1724035500000|2024-08-19 02:45:00|133598.5|133498.5|133537.5|133337.5|133598.5|133498.5|133483|133330.6|235
1724035800000|2024-08-19 02:50:00|133538.1|133338.1|133438.1|133338.1|133547.5|133407.5|133438.1|133338.1|210
1724036100000|2024-08-19 02:55:00|133443.5|133343.5|133445|133345|133489.1|133388.1|133397.5|133288.1|281
1724036400000|2024-08-19 03:00:00|133441.5|133341.5|133475.5|133375.5|133484|133384|133434|133334|159
1724036700000|2024-08-19 03:05:00|133481.1|133381.1|133454.1|133254.1|133531.5|133419|133388.5|133188.5|250
1724037000000|2024-08-19 03:10:00|133443|133243|133393|133193|133487.5|133335.1|133361.5|133161.5|279
1724037300000|2024-08-19 03:15:00|133386.2|133186.2|133260.5|133160.5|133386.2|133187|133260.5|133119.1|292
1724037600000|2024-08-19 03:20:00|133264|133164|133262.5|133162.5|133325.9|133182|133239.5|133100|269
1724037900000|2024-08-19 03:25:00|133262.1|133162.1|133337.5|133237.5|133341.5|133241.5|133261.1|133161.1|170
1724038200000|2024-08-19 03:30:00|133337.1|133237.1|133237.1|133037.1|133337.5|133237.5|133138|132987.5|307
1724038500000|2024-08-19 03:35:00|133235.1|133035.1|133070.5|132870.5|133255.1|133055.1|133041|132841|387
1724038800000|2024-08-19 03:40:00|133075|132875|133055.5|132955.5|133148.5|132979.5|133050.1|132863.2|262
1724039100000|2024-08-19 03:45:00|133048.5|132948.5|133134.5|132934.5|133164|132986|133000.2|132900.2|301
1724039400000|2024-08-19 03:50:00|133130.5|132930.5|133111.1|132911.1|133155.1|132995|133074.5|132896|173
1724039700000|2024-08-19 03:55:00|133111|132911|133132.5|132932.5|133141|132991|133058.5|132907.8|178
1724040000000|2024-08-19 04:00:00|133141|132941|133250.1|133050.1|133250.5|133100.1|133100|132941|174
1724040300000|2024-08-19 04:05:00|133255|133055|133209.5|133109.5|133282.5|133132.5|133207.5|133051.3|135
1724040600000|2024-08-19 04:10:00|133208.5|133108.5|133201.3|133101.3|133248|133148|133199.1|133099.1|223
1724040900000|2024-08-19 04:15:00|133203.1|133103.1|133181.5|133081.5|133239|133139|133159.5|133059.5|237
1724041200000|2024-08-19 04:20:00|133178.4|133078.4|133200.1|133000.1|133200.1|133079.4|133100.5|133000.1|209
1724041500000|2024-08-19 04:25:00|133200.5|133000.5|133257.5|133057.5|133297.8|133150.1|133110.1|132992|282
1724041800000|2024-08-19 04:30:00|133258.1|133058.1|133092.5|132992.5|133276.5|133090.1|133090|132990|313
1724042100000|2024-08-19 04:35:00|133090|132990|133020|132820|133105.1|133005.1|132931.5|132807.5|265
1724042400000|2024-08-19 04:40:00|133027.5|132827.5|132990|132890|133055.5|132900|132892.5|132789.1|303
1724042700000|2024-08-19 04:45:00|132985|132885|133047|132947|133047|132947|132959.5|132792.1|232
1724043000000|2024-08-19 04:50:00|133050.5|132950.5|133102|133002|133102.5|133002.5|133038.5|132938.5|325
1724043300000|2024-08-19 04:55:00|133104|133004|133083.5|132983.5|133156.5|133056.5|133070.5|132970.5|246
1724043600000|2024-08-19 05:00:00|133082.5|132982.5|133053.1|132953.1|133101.5|133001.5|133049.5|132949.5|263
1724043900000|2024-08-19 05:05:00|133054.1|132954.1|133081.5|132981.5|133120.5|132982.5|133021.1|132917.7|254
1724044200000|2024-08-19 05:10:00|133077|132977|133121.3|133021.3|133161.1|133021.3|133041|132931.5|178
1724044500000|2024-08-19 05:15:00|133121.4|133021.4|133076|132976|133142.5|133042.5|133076|132976|202
1724044800000|2024-08-19 05:20:00|133072.5|132972.5|133091|132991|133130|132991.5|133051|132881.5|231
1724045100000|2024-08-19 05:25:00|133091.5|132991.5|133091|132991|133155.3|133012.5|133072.2|132941|260
1724045400000|2024-08-19 05:30:00|133090.5|132990.5|133005.5|132905.5|133149|133000.1|132972.5|132772.5|339
1724045700000|2024-08-19 05:35:00|133006|132906|132989|132789|133010.5|132906|132925.1|132775.1|273
1724046000000|2024-08-19 05:40:00|132989.5|132789.5|133014.1|132914.1|133118.5|132949.5|132936.1|132782.3|272
1724046300000|2024-08-19 05:45:00|133012.3|132912.3|133097.5|132897.5|133129.5|132929.5|132999|132849|224
1724046600000|2024-08-19 05:50:00|133098.5|132898.5|133060|132960|133109.9|132969.5|132981.5|132870|244
1724046900000|2024-08-19 05:55:00|133059.1|132959.1|132889.1|132689.1|133059.1|132959.1|132889|132689|295
1724047200000|2024-08-19 06:00:00|132892.1|132692.1|132802.5|132702.5|132921.3|132814.5|132776.5|132676.5|329
1724047500000|2024-08-19 06:05:00|132799|132699|132862.1|132762.1|132930.5|132791.5|132798.5|132686.5|304
1724047800000|2024-08-19 06:10:00|132859.5|132759.5|132894.5|132794.5|132967.5|132828.1|132858.1|132758.1|194
1724048100000|2024-08-19 06:15:00|132895|132795|133029|132929|133039.1|132939.1|132890.5|132790.5|252
1724048400000|2024-08-19 06:20:00|133029.5|132929.5|132990.4|132890.4|133029.5|132929.5|132950.6|132850.6|225
1724048700000|2024-08-19 06:25:00|133001.5|132901.5|133137.1|133037.1|133142.5|133042.5|132999.5|132874.7|336
1724049000000|2024-08-19 06:30:00|133136.1|133036.1|133012.5|132912.5|133136.1|133036.1|133012.5|132912.5|261
1724049300000|2024-08-19 06:35:00|133004.2|132904.2|132970|132870|133075.8|132927.9|132970|132823.2|39
1724049600000|2024-08-19 06:40:00|133004.2|132804.2|133055.9|132855.9|133055.9|132870.1|132931|132758.6|50
1724049900000|2024-08-19 06:45:00|133049.9|132849.9|133034.2|132934.2|133052.9|132937.9|132994.2|132834.4|59
1724050200000|2024-08-19 06:50:00|133040.2|132940.2|133365.8|133165.8|133365.8|133181.3|133040.2|132913.2|129
1724050500000|2024-08-19 06:55:00|133365.9|133165.9|133520|133320|133560.3|133360.3|133317.1|133165.9|113
1724050800000|2024-08-19 07:00:00|133545.9|133345.9|133390|133290|133555.9|133355.9|133390|133244.2|71
1724051100000|2024-08-19 07:05:00|133384.2|133284.2|133395.8|133295.8|133445.9|133296.7|133355|133215.8|52
1724051400000|2024-08-19 07:10:00|133393.7|133293.7|133364.2|133264.2|133429.2|133295.9|133362.5|133219.2|30
1724051700000|2024-08-19 07:15:00|133362.3|133262.3|133310.1|133210.1|133410.1|133270|133301.2|133162.7|86
1724052000000|2024-08-19 07:20:00|133311.1|133211.1|133317.9|133117.9|133345.9|133215.9|133230.1|133035.2|60
1724052300000|2024-08-19 07:25:00|133317.8|133117.8|133318.2|133118.2|133326.9|133176.9|133237.3|133038.2|46
1724052600000|2024-08-19 07:30:00|133303|133103|133364.4|133164.4|133366.7|133166.7|133248.7|133080.4|98
1724052900000|2024-08-19 07:35:00|133365.7|133165.7|133370.1|133170.1|133423.4|133271.7|133356.4|133156.4|112
1724053200000|2024-08-19 07:40:00|133378.5|133178.5|133439.7|133239.7|133439.7|133239.7|133307.3|133107.3|82
1724053500000|2024-08-19 07:45:00|133420.4|133220.4|133395|133295|133456.5|133299.5|133395|133216.2|48
1724053800000|2024-08-19 07:50:00|133400|133300|133416.6|133216.6|133472.7|133306.5|133368.5|133168.5|126
1724054100000|2024-08-19 07:55:00|133416.7|133216.7|133438.7|133238.7|133452|133252|133380|133180|109
1724054400000|2024-08-19 08:00:00|133435.7|133235.7|133399.4|133199.4|133440.6|133283|133376.3|133176.3|122
1724054700000|2024-08-19 08:05:00|133399.7|133199.7|133502.6|133302.6|133502.6|133302.6|133366.7|133166.7|140
1724055000000|2024-08-19 08:10:00|133502.7|133302.7|133521.7|133321.7|133521.7|133321.7|133485|133285|61
1724055300000|2024-08-19 08:15:00|133522.3|133322.3|133516.5|133316.5|133559.8|133357.6|133500.1|133300.1|109
1724055600000|2024-08-19 08:20:00|133514.5|133314.5|133532.5|133332.5|133548.7|133348.7|133498.3|133298.3|80
1724055900000|2024-08-19 08:25:00|133532|133332|133505.3|133305.3|133533|133333|133496.3|133296.3|98
1724056200000|2024-08-19 08:30:00|133502.7|133302.7|133563.1|133363.1|133585.1|133385.1|133500.7|133300.7|104
1724056500000|2024-08-19 08:35:00|133567.1|133367.1|133540.1|133340.1|133572.5|133372.5|133510|133310|96
1724056800000|2024-08-19 08:40:00|133539.5|133339.5|133495|133395|133545|133396.5|133472.7|133325|33
1724057100000|2024-08-19 08:45:00|133478|133378|133520|133420|133520|133420|133475|133375|72
1724057400000|2024-08-19 08:50:00|133515|133415|133485|133385|133547.7|133415|133484|133335|11
1724057700000|2024-08-19 08:55:00|133484.5|133384.5|133485|133385|133485.5|133385.5|133484.5|133384.5|4
1724058000000|2024-08-19 09:00:00|133484.5|133384.5|133485|133385|133485|133385|133465|133365|89
1724058300000|2024-08-19 09:05:00|133535.1|133335.1|133540|133340|133540|133385|133484|133331|70
1724058600000|2024-08-19 09:10:00|133545|133345|133543.5|133343.5|133565.1|133365.1|133541|133341|92
1724058900000|2024-08-19 09:15:00|133546.1|133346.1|133531|133331|133561|133361|133525.5|133325.5|127
1724059200000|2024-08-19 09:20:00|133535|133335|133492.5|133292.5|133535|133335|133485.3|133285.3|44
1724059500000|2024-08-19 09:25:00|133492|133292|133441.5|133341.5|133493.5|133348.5|133438.3|133287|84
1724059800000|2024-08-19 09:30:00|133437.5|133337.5|133443.5|133243.5|133474.7|133337.5|133409.5|133240.5|105
1724060100000|2024-08-19 09:35:00|133442.1|133242.1|133427.1|133327.1|133468|133328|133415|133226|116
1724060400000|2024-08-19 09:40:00|133428|133328|133453.5|133353.5|133506.5|133362.5|133428|133293.4|89
1724060700000|2024-08-19 09:45:00|133452|133352|133457.5|133357.5|133460|133360|133444|133344|81
1724061000000|2024-08-19 09:50:00|133460|133360|133529.5|133329.5|133539.2|133374.5|133460|133320.1|61
1724061300000|2024-08-19 09:55:00|133531|133331|133531.5|133331.5|133542.2|133342.2|133529.5|133329.5|48
1724061600000|2024-08-19 10:00:00|133545.2|133345.2|133589.5|133489.5|133649.7|133489.5|133544.2|133344.2|172
1724061900000|2024-08-19 10:05:00|133591.3|133491.3|133643.5|133443.5|133650.6|133510|133591.3|133436|92
1724062200000|2024-08-19 10:10:00|133641.5|133441.5|133650|133450|133653|133453|133638.5|133438.5|58
1724062500000|2024-08-19 10:15:00|133652.5|133452.5|133651|133451|133667|133467|133640|133440|81
1724062800000|2024-08-19 10:20:00|133651.5|133451.5|133600|133400|133653.5|133453.5|133600|133400|68
1724063100000|2024-08-19 10:25:00|133600.5|133400.5|133611.5|133411.5|133614.1|133414.1|133600.1|133400.1|17
1724063400000|2024-08-19 10:30:00|133610|133410|133610|133410|133611.5|133411.5|133610|133410|20
1724063700000|2024-08-19 10:35:00|133610.5|133410.5|133551.5|133351.5|133611.5|133411.5|133551.5|133351.5|74
1724064000000|2024-08-19 10:40:00|133552|133352|133499.5|133299.5|133556.8|133356.8|133499.5|133299.5|129
1724064300000|2024-08-19 10:45:00|133500|133300|133547.5|133347.5|133547.5|133347.5|133500|133300|58
1724064600000|2024-08-19 10:50:00|133548|133348|133524.5|133324.5|133548|133348|133518.5|133318.5|86
1724064900000|2024-08-19 10:55:00|133532.5|133332.5|133611.2|133411.2|133611.5|133411.5|133532.5|133332.5|97
1724065200000|2024-08-19 11:00:00|133611.5|133411.5|133598|133398|133611.8|133411.8|133593|133393|63
1724065500000|2024-08-19 11:05:00|133600|133400|133603|133403|133604.5|133404.5|133598.5|133398.5|51
1724065800000|2024-08-19 11:10:00|133601.5|133401.5|133603|133403|133614.5|133414.5|133600|133400|62
1724066100000|2024-08-19 11:15:00|133603.5|133403.5|133605|133405|133614.2|133414.2|133600|133400|152
1724066400000|2024-08-19 11:20:00|133604|133404|133603|133403|133614.2|133414.2|133601|133401|88
1724066700000|2024-08-19 11:25:00|133603.5|133403.5|133597.5|133397.5|133607.5|133407.5|133595|133395|29
1724067000000|2024-08-19 11:30:00|133599.5|133399.5|133599.5|133399.5|133605|133405|133599.5|133399.5|19
1724067300000|2024-08-19 11:35:00|133599.8|133399.8|133600|133400|133600.5|133400.5|133599.7|133399.7|5
1724067600000|2024-08-19 11:40:00|133600.5|133400.5|133592.5|133392.5|133600.6|133400.6|133583.4|133383.4|92
1724067900000|2024-08-19 11:45:00|133599.6|133399.6|133580|133380|133599.6|133399.6|133574.8|133374.8|27
1724068200000|2024-08-19 11:50:00|133579|133379|133576|133376|133583|133383|133576|133376|24
1724068500000|2024-08-19 11:55:00|133575.5|133375.5|133496.5|133296.5|133575.5|133375.5|133489.7|133289.7|114
1724068800000|2024-08-19 12:00:00|133495.5|133295.5|133500.4|133300.4|133506.7|133306.7|133463.7|133263.7|211
1724069100000|2024-08-19 12:05:00|133505.7|133305.7|133527.5|133327.5|133527.5|133327.5|133492.4|133292.4|160
1724069400000|2024-08-19 12:10:00|133521.6|133321.6|133525|133325|133531.5|133331.5|133484.5|133284.5|119
1724069700000|2024-08-19 12:15:00|133521|133321|133525.5|133325.5|133525.5|133325.5|133492|133292|102
1724070000000|2024-08-19 12:20:00|133525|133325|133480.5|133280.5|133525|133325|133474|133274|76
1724070300000|2024-08-19 12:25:00|133475.5|133275.5|133495.5|133295.5|133496|133296|133465|133265|98
1724070600000|2024-08-19 12:30:00|133497|133297|133524.5|133324.5|133525|133325|133484|133284|130
1724070900000|2024-08-19 12:35:00|133517.5|133317.5|133554|133354|133561.1|133361.1|133517.1|133317.1|102
1724071200000|2024-08-19 12:40:00|133558.5|133358.5|133549|133349|133559|133359|133548|133348|53
1724071500000|2024-08-19 12:45:00|133549.5|133349.5|133523.5|133323.5|133554|133354|133522.5|133322.5|86
1724071800000|2024-08-19 12:50:00|133525.1|133325.1|133534.5|133334.5|133548|133348|133525.1|133325.1|109
1724072100000|2024-08-19 12:55:00|133533.1|133333.1|133518.6|133318.6|133544.9|133344.9|133499|133299|195
1724072400000|2024-08-19 13:00:00|133518.7|133318.7|133535.5|133335.5|133560.1|133360.1|133507.5|133307.5|153
1724072700000|2024-08-19 13:05:00|133534.5|133334.5|133568.7|133368.7|133574.5|133374.5|133524.5|133324.5|140
1724073000000|2024-08-19 13:10:00|133569.1|133369.1|133579.5|133379.5|133580|133380|133543.1|133343.1|119
1724073300000|2024-08-19 13:15:00|133580.1|133380.1|133537.5|133337.5|133585.1|133385.1|133536.5|133336.5|127
1724073600000|2024-08-19 13:20:00|133536.5|133336.5|133554.1|133354.1|133554.1|133354.1|133520.5|133320.5|88
1724073900000|2024-08-19 13:25:00|133546.5|133346.5|133529.1|133329.1|133559.5|133359.5|133520.1|133320.1|169
1724074200000|2024-08-19 13:30:00|133530.1|133330.1|133506.5|133306.5|133545.1|133345.1|133493.5|133293.5|132
1724074500000|2024-08-19 13:35:00|133504.1|133304.1|133496.5|133296.5|133516.5|133316.5|133459.1|133259.1|203
1724074800000|2024-08-19 13:40:00|133497.1|133297.1|133516.5|133316.5|133516.5|133316.5|133487.5|133287.5|98
1724075100000|2024-08-19 13:45:00|133515.1|133315.1|133486.5|133286.5|133521.1|133321.1|133484|133284|202
1724075400000|2024-08-19 13:50:00|133491.9|133291.9|133479.9|133279.9|133492.6|133292.6|133472.5|133272.5|268
1724075700000|2024-08-19 13:55:00|133479|133279|133463.5|133103.5|133492.4|133292.4|133394.5|133103.5|190
1724076000000|2024-08-19 14:00:00|133458.5|133098.5|133359.1|133159.1|133465.5|133197.6|133358.6|133098.5|162
1724076300000|2024-08-19 14:05:00|133351|133151|133381|133181|133420|133220|133351|133151|220
1724076600000|2024-08-19 14:10:00|133382.5|133182.5|133395.5|133195.5|133432.5|133232.5|133379|133179|164
1724076900000|2024-08-19 14:15:00|133397.5|133197.5|133377.1|133177.1|133420.1|133220.1|133374|133174|142
1724077200000|2024-08-19 14:20:00|133376.5|133176.5|133233|133033|133377.5|133177.5|133233|133033|132
1724077500000|2024-08-19 14:25:00|133233.5|133033.5|133216.5|133016.5|133285.5|133085.5|133212.5|133012.5|170
1724077800000|2024-08-19 14:30:00|133215.5|133015.5|133068|132868|133228.2|133028.2|133063.5|132863.5|248
1724078100000|2024-08-19 14:35:00|133067.6|132867.6|133076|132876|133099|132899|132980|132780|186
1724078400000|2024-08-19 14:40:00|133082.5|132882.5|133017.5|132817.5|133085|132885|133017.5|132817.5|112
1724078700000|2024-08-19 14:45:00|133023.1|132823.1|133003.5|132803.5|133031.1|132831.1|132995.5|132795.5|207
1724079000000|2024-08-19 14:50:00|133001.1|132801.1|133075.5|132875.5|133077.6|132877.6|133001.1|132801.1|309
1724079300000|2024-08-19 14:55:00|133073.5|132873.5|133096.5|132896.5|133105.5|132905.5|133042.5|132842.5|367
1724079600000|2024-08-19 15:00:00|133102.5|132902.5|133178.1|132978.1|133211.5|133011.5|133096.5|132896.5|278
1724079900000|2024-08-19 15:05:00|133173.1|132973.1|133191.1|132991.1|133201|133001|133168|132968|155
1724080200000|2024-08-19 15:10:00|133189.5|132989.5|133160.5|132960.5|133190.1|132990.1|133159.1|132959.1|111
1724080500000|2024-08-19 15:15:00|133165.5|132965.5|133182.5|132982.5|133187.6|132987.6|133159.5|132959.5|129
1724080800000|2024-08-19 15:20:00|133183.1|132983.1|133220.7|133020.7|133221.7|133021.7|133183.1|132983.1|175
1724081100000|2024-08-19 15:25:00|133222.1|133022.1|133182.1|132982.1|133250.5|133050.5|133175|132975|152
1724081400000|2024-08-19 15:30:00|133178.1|132978.1|133194|132994|133203|133003|133175|132975|139
1724081700000|2024-08-19 15:35:00|133192.5|132992.5|133175.5|132975.5|133202|133002|133154.5|132954.5|245
1724082000000|2024-08-19 15:40:00|133166.5|132966.5|133317|133117|133319.5|133119.5|133165.5|132965.5|228
1724082300000|2024-08-19 15:45:00|133317.5|133117.5|133278.5|133078.5|133317.5|133117.5|133251.5|133051.5|53
1724082600000|2024-08-19 15:50:00|133277.5|133077.5|133289.9|133089.9|133305.1|133105.1|133270.1|133070.1|192
1724082900000|2024-08-19 15:55:00|133290.3|133090.3|133300.1|133100.1|133313.5|133113.5|133283.2|133083.2|192
1724083200000|2024-08-19 16:00:00|133295|133095|133283.5|133083.5|133309.5|133109.5|133279.4|133079.4|179
1724083500000|2024-08-19 16:05:00|133283|133083|133276.1|133076.1|133298.5|133098.5|133272.5|133072.5|80
1724083800000|2024-08-19 16:10:00|133279.5|133079.5|133270.5|133070.5|133294|133094|133269.5|133069.5|89
1724084100000|2024-08-19 16:15:00|133272.5|133072.5|133302.5|133102.5|133304.5|133104.5|133272.5|133072.5|42
1724084400000|2024-08-19 16:20:00|133302.9|133102.9|133314|133114|133314|133114|133299.5|133099.5|76
1724084700000|2024-08-19 16:25:00|133311|133111|133324.1|133124.1|133343.5|133143.5|133295.5|133095.5|93
1724085000000|2024-08-19 16:30:00|133324|133124|133333.5|133133.5|133335.5|133135.5|133312.5|133112.5|140
1724085300000|2024-08-19 16:35:00|133330.5|133130.5|133326.5|133126.5|133347.5|133147.5|133316.5|133116.5|120
1724085600000|2024-08-19 16:40:00|133316.5|133116.5|133318.1|133118.1|133322.1|133122.1|133305.5|133105.5|90
1724085900000|2024-08-19 16:45:00|133318.5|133118.5|133289.1|133089.1|133322.1|133122.1|133280.5|133080.5|64
1724086200000|2024-08-19 16:50:00|133287.5|133087.5|133234.5|133034.5|133288.1|133088.1|133230.1|133030.1|105
1724086500000|2024-08-19 16:55:00|133235.5|133035.5|133233.5|133033.5|133254.5|133054.5|133233.5|133033.5|71
1724086800000|2024-08-19 17:00:00|133234.5|133034.5|133215.5|133015.5|133235.5|133035.5|133214.5|133014.5|16
1724087100000|2024-08-19 17:05:00|133214.5|133014.5|133224.5|133024.5|133242.5|133042.5|133211.5|133011.5|107
1724087400000|2024-08-19 17:10:00|133218.5|133018.5|133204|133004|133221.5|133021.5|133194.5|132994.5|69
1724087700000|2024-08-19 17:15:00|133205.6|133005.6|133199.5|132999.5|133217.5|133017.5|133199.5|132999.5|82
1724088000000|2024-08-19 17:20:00|133198.5|132998.5|133182|132982|133198.5|132998.5|133174.5|132974.5|43
1724088300000|2024-08-19 17:25:00|133182.5|132982.5|133182|132982|133182.5|132982.5|133167.5|132967.5|74
1724088600000|2024-08-19 17:30:00|133174.5|132974.5|133131.5|132931.5|133182|132982|133118.5|132917.5|92
1724088900000|2024-08-19 17:35:00|133132|132932|133058|132858|133143.5|132943.5|133056|132856|125
1724089200000|2024-08-19 17:40:00|133054.5|132854.5|133056.1|132856.1|133059|132859|133054|132854|52
1724089500000|2024-08-19 17:45:00|133055.5|132855.5|133057.1|132857.1|133057.1|132857.1|133055.5|132855.5|6
1724089800000|2024-08-19 17:50:00|133056.5|132856.5|133054.5|132854.5|133060.5|132860.5|133054.5|132854.5|23
1724090100000|2024-08-19 17:55:00|133053.1|132853.1|133028.1|132828.1|133055.1|132855.1|133021.1|132821.1|53
1724090400000|2024-08-19 18:00:00|133025.1|132825.1|133013.1|132813.1|133036.5|132836.5|132999.5|132799.5|147
1724090700000|2024-08-19 18:05:00|133004.5|132804.5|132978.5|132778.5|133012.5|132812.5|132957.1|132757.1|75
1724091000000|2024-08-19 18:10:00|132975.1|132775.1|132975.5|132775.5|132979.1|132779.1|132975.1|132775.1|57
1724091300000|2024-08-19 18:15:00|132976.1|132776.1|132926.1|132726.1|132978.5|132778.5|132925.1|132725.1|91
1724091600000|2024-08-19 18:20:00|132926.5|132726.5|132899.1|132699.1|132927.1|132727.1|132894.5|132694.5|69
1724091900000|2024-08-19 18:25:00|132898.5|132698.5|132896.1|132696.1|132899.5|132699.5|132893.5|132693.5|95
1724092200000|2024-08-19 18:30:00|132896.5|132696.5|132895.1|132695.1|132903.5|132703.5|132885.5|132685.5|149
1724092500000|2024-08-19 18:35:00|132892.5|132692.5|132886.1|132686.1|132910.5|132710.5|132875.5|132675.5|178
1724092800000|2024-08-19 18:40:00|132887.5|132687.5|132890.5|132690.5|132900.5|132700.5|132872.1|132672.1|84
1724093100000|2024-08-19 18:45:00|132891.1|132691.1|132897.5|132697.5|132905.5|132705.5|132891.1|132691.1|119
1724093400000|2024-08-19 18:50:00|132900.5|132700.5|132905.5|132705.5|132906.5|132706.5|132897|132697|113
1724093700000|2024-08-19 18:55:00|132906.5|132706.5|132904.5|132704.5|132907.5|132707.5|132891.5|132691.5|28
1724094000000|2024-08-19 19:00:00|132906.5|132706.5|132927.5|132705.5|132927.5|132716.5|132906.5|132695.5|14
1724094900000|2024-08-19 19:15:00|132927.6|132727.6|132932.5|132732.5|132932.5|132732.5|132927.6|132727.6|2
1724095200000|2024-08-19 19:20:00|132950.1|132750.1|132937.5|132737.5|132955.1|132755.1|132937.5|132737.5|5
1724095500000|2024-08-19 19:25:00|132933.5|132733.5|132922.5|132722.5|132933.5|132733.5|132922.5|132722.5|9
1724095800000|2024-08-19 19:30:00|132932.5|132732.5|132933.5|132733.5|132933.5|132733.5|132932.5|132732.5|2
1724097000000|2024-08-19 19:50:00|132963.5|132763.5|132970.1|132770.1|132970.1|132770.1|132949.5|132749.5|13
1724097300000|2024-08-19 19:55:00|132975.1|132775.1|132967.5|132767.5|132975.1|132775.1|132964.5|132764.5|5
1724112000000|2024-08-20 00:00:00|133211.5|132851.5|132972.5|132612.5|133211.5|132851.5|132836.5|132476.5|27
1724112300000|2024-08-20 00:05:00|132942.2|132642.7|133038.5|132838.5|133067.5|132867.5|132897.7|132642.7|159
1724112600000|2024-08-20 00:10:00|133033|132833|133038.1|132938.1|133038.1|132938.1|132955.5|132794|121
1724112900000|2024-08-20 00:15:00|133038.5|132938.5|133129.7|133029.7|133158.8|133049.3|133032.2|132922.5|157
1724113200000|2024-08-20 00:20:00|133130.1|133030.1|133115|133015|133137|133037|133100.1|133000.1|80
1724113500000|2024-08-20 00:25:00|133110.1|133010.1|133119|133019|133150.1|133030.1|133092.5|132941.8|53
1724113800000|2024-08-20 00:30:00|133118.8|133018.8|133255.1|133055.1|133256.5|133108.5|133109.7|132972.5|151
1724114100000|2024-08-20 00:35:00|133247.5|133047.5|133198|133098|133288|133133.1|133180.5|133025.1|245
1724114400000|2024-08-20 00:40:00|133197.5|133097.5|133220.1|133120.1|133230.1|133130.1|133170.5|133070.5|261
1724114700000|2024-08-20 00:45:00|133212.2|133112.2|133057.5|132857.5|133268.1|133125.1|133020.3|132854.5|199
1724115000000|2024-08-20 00:50:00|133054.5|132854.5|132980|132880|133057.5|132895|132962.5|132762.5|135
1724115300000|2024-08-20 00:55:00|132978.3|132878.3|132850.3|132750.3|132988.9|132888.9|132850.3|132750.3|182
1724115600000|2024-08-20 01:00:00|132818.5|132718.5|132407.5|132207.5|132877.5|132770.1|132332.5|132194.5|411
1724115900000|2024-08-20 01:05:00|132408.7|132208.7|132543.5|132343.5|132547.5|132380.1|132270.5|132110.5|253
1724116200000|2024-08-20 01:10:00|132544.5|132344.5|132577.5|132377.5|132667.1|132510.1|132480.1|132330.1|428
1724116500000|2024-08-20 01:15:00|132580.1|132380.1|132519.5|132319.5|132598.4|132398.4|132497.5|132297.5|261
1724116800000|2024-08-20 01:20:00|132522.5|132322.5|132594|132494|132656.5|132494.5|132454.5|132322.5|326
1724117100000|2024-08-20 01:25:00|132594.5|132494.5|132640.1|132540.1|132677.9|132558.5|132581.5|132436|263
1724117400000|2024-08-20 01:30:00|132643.5|132543.5|132774.1|132674.1|132900.5|132750.3|132640.1|132504.5|392
1724117700000|2024-08-20 01:35:00|132775.1|132675.1|132769.9|132669.9|132840.1|132693.5|132738.5|132628.5|257
1724118000000|2024-08-20 01:40:00|132769.7|132669.7|132556|132456|132769.7|132669.7|132553.5|132453.5|301
1724118300000|2024-08-20 01:45:00|132556.5|132456.5|132509.1|132409.1|132610|132510|132497.5|132397.5|287
1724118600000|2024-08-20 01:50:00|132509.5|132409.5|132540.1|132440.1|132540.1|132440.1|132506.5|132406.5|310
1724118900000|2024-08-20 01:55:00|132536.5|132436.5|132605.1|132505.1|132630.1|132505.1|132523.1|132372|212
1724119200000|2024-08-20 02:00:00|132597.7|132497.7|132760.1|132560.1|132775|132583|132597.1|132497.1|284
1724119500000|2024-08-20 02:05:00|132760|132560|132865.5|132665.5|132887.5|132687.5|132707.1|132555|247
1724119800000|2024-08-20 02:10:00|132858|132658|132877.5|132677.5|133000.1|132800.1|132830.1|132630.1|334
1724120100000|2024-08-20 02:15:00|132877|132677|132814.1|132714.1|132877|132743.1|132765.1|132665.1|290
1724120400000|2024-08-20 02:20:00|132813.5|132713.5|132793|132693|132815.1|132715.1|132769.5|132669.5|303
1724120700000|2024-08-20 02:25:00|132793.1|132693.1|132761.5|132661.5|132829.1|132729.1|132711.2|132611.2|305
1724121000000|2024-08-20 02:30:00|132762.5|132662.5|132899.1|132799.1|132984.1|132805.5|132750.5|132650.5|346
1724121300000|2024-08-20 02:35:00|132897.1|132797.1|133114|132914|133133.1|132967.1|132873.3|132773.3|355
1724121600000|2024-08-20 02:40:00|133114.5|132914.5|133019.5|132919.5|133177.5|133059.5|133007.1|132907.1|376
1724121900000|2024-08-20 02:45:00|133025.5|132925.5|133148.5|133048.5|133270|133092.1|133019.5|132919.5|282
1724122200000|2024-08-20 02:50:00|133147.5|133047.5|133160.5|133060.5|133261.5|133140.1|133147.5|133002.5|285
1724122500000|2024-08-20 02:55:00|133160.8|133060.8|133362.5|133262.5|133362.5|133262.5|133157.1|133057.1|315
1724122800000|2024-08-20 03:00:00|133341.8|133241.8|133271.1|133171.1|133341.8|133241.8|133250.5|133150.5|367
1724123100000|2024-08-20 03:05:00|133270|133170|133175.5|133075.5|133280.5|133180.5|133160.3|133019.7|339
1724123400000|2024-08-20 03:10:00|133176.5|133076.5|133123.1|133023.1|133206.9|133106.9|133120.5|133020.5|240
1724123700000|2024-08-20 03:15:00|133126.5|133026.5|133091.5|132991.5|133129|133029|133055.5|132955.5|185
1724124000000|2024-08-20 03:20:00|133090.5|132990.5|133152.5|133052.5|133161.1|133061.1|133085|132985|266
1724124300000|2024-08-20 03:25:00|133153.5|133053.5|133111.5|133011.5|133169.1|133069.1|133107.5|133007.5|194
1724124600000|2024-08-20 03:30:00|133111.1|133011.1|133062.5|132962.5|133142.1|133042.1|133060.1|132960.1|272
1724124900000|2024-08-20 03:35:00|133062.1|132962.1|132960.5|132860.5|133076.5|132976.5|132960|132820.5|199
1724125200000|2024-08-20 03:40:00|132957.5|132857.5|132968.5|132868.5|133003.1|132869.1|132893.1|132752.1|274
1724125500000|2024-08-20 03:45:00|132968|132868|133040|132940|133045.1|132945.1|132968|132868|169
1724125800000|2024-08-20 03:50:00|133040.1|132940.1|133083.5|132983.5|133090.5|132990.5|133036.5|132936.5|239
1724126100000|2024-08-20 03:55:00|133083.8|132983.8|133128.8|133028.8|133199|133048.5|133073.1|132939.5|256
1724126400000|2024-08-20 04:00:00|133121.2|133021.2|133043.1|132943.1|133121.2|133021.2|133036.5|132936.5|195
1724126700000|2024-08-20 04:05:00|133042.5|132942.5|132987|132887|133043|132943|132940.1|132840.1|257
1724127000000|2024-08-20 04:10:00|132988|132888|133032.1|132932.1|133095.1|132952.5|132960.3|132860.3|239
1724127300000|2024-08-20 04:15:00|133030.5|132930.5|133077.5|132977.5|133102.5|133002.5|133027.5|132927.5|215
1724127600000|2024-08-20 04:20:00|133088.7|132988.7|133109.5|133009.5|133136.5|133036.5|133065.5|132965.5|263
1724127900000|2024-08-20 04:25:00|133111.5|133011.5|133148|133048|133167.5|133067.5|133110.5|133010.5|233
1724128200000|2024-08-20 04:30:00|133147.5|133047.5|133108.1|133008.1|133147.5|133047.5|133069.1|132969.1|261
1724128500000|2024-08-20 04:35:00|133109.1|133009.1|133032.1|132932.1|133109.1|133009.1|133021.2|132921.2|238
1724128800000|2024-08-20 04:40:00|133031.1|132931.1|133033.6|132933.6|133037.1|132937.1|133001.7|132901.7|186
1724129100000|2024-08-20 04:45:00|133041|132941|133021.2|132921.2|133041.5|132941.5|133005|132905|193
1724129400000|2024-08-20 04:50:00|133020.7|132920.7|132985.5|132885.5|133041.1|132941.1|132975.6|132875.6|146
1724129700000|2024-08-20 04:55:00|132985|132885|133023.5|132923.5|133065.5|132923.5|132975.5|132860.5|136
1724130000000|2024-08-20 05:00:00|133025|132925|132999|132899|133025|132925|132971|132871|104
1724130300000|2024-08-20 05:05:00|133004|132904|133054|132954|133065|132965|132994|132894|185
1724130600000|2024-08-20 05:10:00|133051.5|132951.5|133100.1|133000.1|133177.5|133011|133040.1|132880.1|315
1724130900000|2024-08-20 05:15:00|133099.5|132999.5|133171.1|133071.1|133205.1|133105.1|133071|132971|335
1724131200000|2024-08-20 05:20:00|133166.1|133066.1|133340|133140|133341.5|133141.5|133159.5|133020|315
1724131500000|2024-08-20 05:25:00|133336.5|133136.5|133280.5|133180.5|133365.1|133248.8|133261.5|133110.5|319
1724131800000|2024-08-20 05:30:00|133280|133180|133282.5|133182.5|133351.1|133251.1|133233.1|133133.1|299
1724132100000|2024-08-20 05:35:00|133283|133183|133242.5|133142.5|133287.1|133187.1|133242.5|133142.5|269
1724132400000|2024-08-20 05:40:00|133243|133143|133323|133223|133382.5|133230.1|133241.1|133102.9|301
1724132700000|2024-08-20 05:45:00|133322.5|133222.5|133369.5|133169.5|133384|133240.1|133270.1|133134.4|256
1724133000000|2024-08-20 05:50:00|133370.1|133170.1|133290|133190|133444.5|133244.5|133282.5|133162|303
1724133300000|2024-08-20 05:55:00|133289.5|133189.5|133330.4|133230.4|133341.5|133241.5|133284.5|133184.5|279
1724133600000|2024-08-20 06:00:00|133338.4|133238.4|133310|133210|133350.5|133250.5|133270.1|133170.1|263
1724133900000|2024-08-20 06:05:00|133309.5|133209.5|133317.1|133217.1|133374.5|133274.5|133309.5|133209.5|229
1724134200000|2024-08-20 06:10:00|133317.5|133217.5|133229.5|133129.5|133359.9|133259.9|133227.5|133127.5|257
1724134500000|2024-08-20 06:15:00|133232.5|133132.5|133199.5|133099.5|133269.5|133169.5|133198.5|133098.5|261
1724134800000|2024-08-20 06:20:00|133200|133100|133209.5|133109.5|133240|133140|133150.1|133050.1|272
1724135100000|2024-08-20 06:25:00|133214|133114|133078.5|132978.5|133219.5|133119.5|133070|132970|323
1724135400000|2024-08-20 06:30:00|133079.1|132979.1|133124.5|132924.5|133156.5|133021.1|133060|132919.1|181
1724135700000|2024-08-20 06:35:00|133121.5|132921.5|133027.5|132827.5|133121.5|132921.5|132926.1|132772.5|38
1724136000000|2024-08-20 06:40:00|133031.5|132831.5|133082.5|132882.5|133082.5|132897.5|132972.5|132812.5|21
1724136300000|2024-08-20 06:45:00|133071.5|132871.5|133110.5|132910.5|133132.5|132967.5|133010.8|132810.8|32
1724136600000|2024-08-20 06:50:00|133102.5|132902.5|133102.5|132902.5|133107.5|132957.5|133047.5|132882.5|19
1724136900000|2024-08-20 06:55:00|133047.5|132947.5|133143.5|132943.5|133143.5|132961.5|133040.9|132918.5|13
1724137200000|2024-08-20 07:00:00|133148.5|132948.5|133193.5|132993.5|133193.5|133034.5|133122.1|132948.5|13
1724137500000|2024-08-20 07:05:00|133197.5|132997.5|133192.5|132992.5|133220.5|133020.5|133192.5|132992.5|17
1724137800000|2024-08-20 07:10:00|133187.5|132987.5|133163.5|132963.5|133197.5|133040.1|133135|132960.5|43
1724138100000|2024-08-20 07:15:00|133162.5|132962.5|133078.5|132978.5|133162.5|132981.5|133073.5|132903.5|52
1724138400000|2024-08-20 07:20:00|133077.5|132977.5|133119.5|133019.5|133150.5|133019.5|133077.5|132940.5|28
1724138700000|2024-08-20 07:25:00|133135.5|133035.5|133169.5|132969.5|133206.5|133056.5|133119.5|132969.5|36
1724139000000|2024-08-20 07:30:00|133119.5|133019.5|133105.5|133005.5|133222.8|133073.3|133105.5|132960.1|73
1724139300000|2024-08-20 07:35:00|133101|133001|132933.9|132733.9|133117.5|133017.5|132928.1|132728.1|209
1724139600000|2024-08-20 07:40:00|132936.9|132736.9|132865.1|132665.1|132944.9|132744.9|132833.3|132633.3|230
1724139900000|2024-08-20 07:45:00|132861.6|132661.6|132992.5|132792.5|133004.9|132804.9|132842.1|132642.1|159
1724140200000|2024-08-20 07:50:00|132995.1|132795.1|133043.1|132843.1|133063.9|132863.9|132994|132794|248
1724140500000|2024-08-20 07:55:00|133054.9|132854.9|132989.1|132789.1|133082|132882|132936.1|132736.1|175
1724140800000|2024-08-20 08:00:00|132982.5|132782.5|132922.1|132722.1|133008.9|132808.9|132910.1|132710.1|128
1724141100000|2024-08-20 08:05:00|132921.1|132721.1|132799.1|132599.1|132921.1|132721.1|132733.6|132533.6|261
1724141400000|2024-08-20 08:10:00|132795.1|132595.1|132854.5|132654.5|132854.5|132654.5|132791.1|132591.1|148
1724141700000|2024-08-20 08:15:00|132855.6|132655.6|132839.5|132639.5|132890.5|132733.5|132806.4|132625.1|111
1724142000000|2024-08-20 08:20:00|132847.9|132647.9|132885|132685|132920.5|132720.5|132838.1|132638.1|107
1724142300000|2024-08-20 08:25:00|132885.1|132685.1|133008.5|132808.5|133019.9|132819.9|132850|132650|176
1724142600000|2024-08-20 08:30:00|133011|132811|132922.5|132722.5|133012.1|132812.1|132918.1|132718.1|150
1724142900000|2024-08-20 08:35:00|132924.5|132724.5|132864.5|132664.5|132932.5|132782|132825.1|132661.1|165
1724143200000|2024-08-20 08:40:00|132864.1|132664.1|132897|132697|132934.5|132734.5|132843.1|132643.1|209
1724143500000|2024-08-20 08:45:00|132897.5|132697.5|132941.3|132741.3|132947.9|132747.9|132862.1|132662.1|158
1724143800000|2024-08-20 08:50:00|132942|132742|132912|132712|132982.9|132782.9|132900.1|132700.1|145
1724144100000|2024-08-20 08:55:00|132912.5|132712.5|133051.1|132851.1|133057.1|132857.1|132901.1|132701.1|126
1724144400000|2024-08-20 09:00:00|133050|132850|133041.4|132841.4|133058|132858|133006.5|132806.5|238
1724144700000|2024-08-20 09:05:00|133040.5|132840.5|132954.1|132754.1|133050.1|132850.1|132892|132753.5|117
1724145000000|2024-08-20 09:10:00|132954.6|132754.6|133019.5|132819.5|133034.5|132860|132907.5|132754.6|215
1724145300000|2024-08-20 09:15:00|133019.1|132819.1|133049|132849|133055|132855|133011.5|132811.5|152
1724145600000|2024-08-20 09:20:00|133053.5|132853.5|133138.5|132938.5|133138.5|132982.5|133053.5|132853.5|163
1724145900000|2024-08-20 09:25:00|133137|132937|133131|132931|133140.2|132940.2|133122.5|132922.5|81
1724146200000|2024-08-20 09:30:00|133129.5|132929.5|133120.5|132920.5|133131|132931|133117|132917|80
1724146500000|2024-08-20 09:35:00|133120|132920|133074.5|132874.5|133123|132973.5|133067.5|132867.5|83
1724146800000|2024-08-20 09:40:00|133075.5|132875.5|133051|132951|133097.9|132951|133029.5|132875|111
1724147100000|2024-08-20 09:45:00|133052|132952|133063.5|132963.5|133070.5|132970.5|133050|132950|31
1724147400000|2024-08-20 09:50:00|133062|132962|133029.5|132929.5|133063.5|132963.5|133020|132920|65
1724147700000|2024-08-20 09:55:00|133034.5|132934.5|133151.5|132951.5|133166.9|132976.5|133014.1|132914.1|124
1724148000000|2024-08-20 10:00:00|133145.5|132945.5|133132.1|132932.1|133147.9|132947.9|133121.5|132921.5|100
1724148300000|2024-08-20 10:05:00|133131|132931|133155.5|132955.5|133164.5|132964.5|133120.5|132920.5|100
1724148600000|2024-08-20 10:10:00|133159|132959|133156.5|132956.5|133162|133011|133099.5|132953.5|75
1724148900000|2024-08-20 10:15:00|133157|132957|133178.5|132978.5|133200|133000|133156.5|132956.5|105
1724149200000|2024-08-20 10:20:00|133190.3|132990.3|133166.1|132966.1|133193.1|132993.1|133149.5|132949.5|104
1724149500000|2024-08-20 10:25:00|133164.5|132964.5|133153|132953|133165.1|132965.1|133141.5|132941.5|81
1724149800000|2024-08-20 10:30:00|133152.5|132952.5|133162|132962|133170.2|132970.2|133152.5|132952.5|61
1724150100000|2024-08-20 10:35:00|133160.5|132960.5|133131|133031|133218|133031.5|133128.5|132960.5|157
1724150400000|2024-08-20 10:40:00|133130.5|133030.5|133107.5|133007.5|133134.5|133034.5|133105.5|133005.5|157
1724150700000|2024-08-20 10:45:00|133107|133007|133108|133008|133115.5|133015.5|133105|133005|107
1724151000000|2024-08-20 10:50:00|133109|133009|133163.5|132963.5|133165.5|133010|133107.5|132954.5|157
1724151300000|2024-08-20 10:55:00|133160|132960|133161|132961|133164.5|132964.5|133160|132960|217
1724151600000|2024-08-20 11:00:00|133161.1|132961.1|133148.5|132948.5|133161.1|132961.1|133139.4|132939.4|99
1724151900000|2024-08-20 11:05:00|133146.5|132946.5|133213.5|133013.5|133215.5|133049.5|133118.5|132933.5|135
1724152200000|2024-08-20 11:10:00|133214|133014|133146.5|133046.5|133217.1|133062|133141|133003.1|85
1724152500000|2024-08-20 11:15:00|133146|133046|133145.5|133045.5|133159|133059|133130.5|133030.5|129
1724152800000|2024-08-20 11:20:00|133145|133045|133181|133081|133258.5|133089.6|133145|133002.5|132
1724153100000|2024-08-20 11:25:00|133181.5|133081.5|133268.1|133068.1|133268.5|133122|133181.5|133057.5|154
1724153400000|2024-08-20 11:30:00|133265.1|133065.1|133255.9|133055.9|133268.1|133068.1|133240.1|133040.1|109
1724153700000|2024-08-20 11:35:00|133257.9|133057.9|133270.1|133070.1|133270.1|133121|133214.4|133049.1|116
1724154000000|2024-08-20 11:40:00|133265.5|133065.5|133259.1|133059.1|133270.1|133070.1|133256|133056|73
1724154300000|2024-08-20 11:45:00|133259.5|133059.5|133275.5|133075.5|133275.9|133075.9|133251.1|133051.1|123
1724154600000|2024-08-20 11:50:00|133275.1|133075.1|133258.9|133058.9|133280.1|133132|133201|133036.5|86
1724154900000|2024-08-20 11:55:00|133253|133053|133238|133038|133259.1|133059.1|133225.5|133025.5|143
1724155200000|2024-08-20 12:00:00|133232.1|133032.1|133181|133081|133249.9|133092.1|133180|133019.5|270
1724155500000|2024-08-20 12:05:00|133180.5|133080.5|133202.1|133002.1|133227.9|133091.1|133147|133001.5|248
1724155800000|2024-08-20 12:10:00|133187.1|132987.1|133097.5|132997.5|133187.1|133013.5|133095.5|132938.1|64
1724156100000|2024-08-20 12:15:00|133094.5|132994.5|133082|132982|133098|132998|133082|132982|43
1724156400000|2024-08-20 12:20:00|133081.5|132981.5|133088.5|132988.5|133092.5|132992.5|133080|132980|95
1724156700000|2024-08-20 12:25:00|133085|132985|133088.5|132988.5|133089.5|132989.5|133084.5|132984.5|100
1724157000000|2024-08-20 12:30:00|133079.5|132979.5|133139.5|132939.5|133161.1|133008.5|133035.5|132898.5|180
1724157300000|2024-08-20 12:35:00|133140.1|132940.1|133116.1|133016.1|133167.5|133035.1|133090|132940.1|263
1724157600000|2024-08-20 12:40:00|133122|133022|133168.9|132968.9|133187.7|133022.5|133103|132953.1|257
1724157900000|2024-08-20 12:45:00|133173.1|132973.1|133156.1|132956.1|133177.9|132977.9|133151.3|132951.3|212
1724158200000|2024-08-20 12:50:00|133155.5|132955.5|133038|132938|133158.5|132958.5|133034.5|132883.1|135
1724158500000|2024-08-20 12:55:00|133038.5|132938.5|133013.1|132913.1|133039|132939|133006.3|132906.3|126
1724158800000|2024-08-20 13:00:00|132996|132896|133051.5|132851.5|133052.5|132896|132996|132828.5|315
1724159100000|2024-08-20 13:05:00|133052|132852|132952.5|132752.5|133065|132865|132934.5|132734.5|324
1724159400000|2024-08-20 13:10:00|132953.1|132753.1|132876|132776|132956|132801|132856.5|132741.1|204
1724159700000|2024-08-20 13:15:00|132875.5|132775.5|132888.5|132788.5|132900.5|132800.5|132875|132775|233
1724160000000|2024-08-20 13:20:00|132891.5|132791.5|132915.5|132815.5|132931.1|132831|132876.5|132731.1|239
1724160300000|2024-08-20 13:25:00|132916.5|132816.5|133011.9|132811.9|133054.5|132854.5|132916.5|132778.5|272
1724160600000|2024-08-20 13:30:00|133013.6|132813.6|133085.5|132885.5|133086.8|132886.8|132950|132802.7|208
1724160900000|2024-08-20 13:35:00|133079.6|132879.6|133147.5|132947.5|133162.5|132962.5|133079.6|132879.6|253
1724161200000|2024-08-20 13:40:00|133146.1|132946.1|133159.5|132959.5|133175|132975|133135.1|132935.1|184
1724161500000|2024-08-20 13:45:00|133160.1|132960.1|133131.2|132931.2|133215.1|133015.1|133129.8|132929.8|135
1724161800000|2024-08-20 13:50:00|133131|132931|133114|132914|133165.7|132965.7|133092.5|132892.5|186
1724162100000|2024-08-20 13:55:00|133114.1|132914.1|133110.5|132910.5|133128.1|132928.1|133102.1|132902.1|290
1724162400000|2024-08-20 14:00:00|133111.5|132911.5|133170.1|132970.1|133182.1|132982.1|133097.5|132897.5|187
1724162700000|2024-08-20 14:05:00|133170|132970|133175|132975|133179|132979|133167|132967|168
1724163000000|2024-08-20 14:10:00|133176|132976|133198.5|132998.5|133220.1|133020.1|133175|132975|235
1724163300000|2024-08-20 14:15:00|133198.1|132998.1|133162.5|132962.5|133201|133001|133137.5|132937.5|243
1724163600000|2024-08-20 14:20:00|133161|132961|133083.5|132883.5|133166|132966|133074|132874|290
1724163900000|2024-08-20 14:25:00|133075.5|132875.5|133059.1|132859.1|133089.1|132889.1|133044|132844|319
1724164200000|2024-08-20 14:30:00|133060|132860|133032.5|132832.5|133072.1|132872.1|133030.1|132830.1|212
1724164500000|2024-08-20 14:35:00|133033|132833|133070.5|132870.5|133070.5|132870.5|132998.1|132798.1|300
1724164800000|2024-08-20 14:40:00|133071.1|132871.1|133022.1|132822.1|133077.1|132877.1|133014.5|132814.5|216
1724165100000|2024-08-20 14:45:00|133017|132817|133004.5|132804.5|133039.5|132839.5|132998.5|132798.5|240
1724165400000|2024-08-20 14:50:00|133004.1|132804.1|132975.1|132775.1|133040|132840|132968.5|132768.5|256
1724165700000|2024-08-20 14:55:00|132973.5|132773.5|132996.1|132796.1|133003.5|132803.5|132968.5|132768.5|288
1724166000000|2024-08-20 15:00:00|132994.5|132794.5|133050.5|132850.5|133057.5|132857.5|132994.5|132794.5|355
1724166300000|2024-08-20 15:05:00|133051.1|132851.1|133116.5|132916.5|133118.5|132918.5|133047.1|132847.1|187
1724166600000|2024-08-20 15:10:00|133115.5|132915.5|133121|132921|133122.5|132922.5|133093.5|132893.5|144
1724166900000|2024-08-20 15:15:00|133115.7|132915.7|133122.5|132922.5|133139.1|132939.1|133115.7|132915.7|236
1724167200000|2024-08-20 15:20:00|133119.5|132919.5|133127.1|132927.1|133131.5|132931.5|133117|132917|233
1724167500000|2024-08-20 15:25:00|133130.1|132930.1|133148.1|132948.1|133160.1|132960.1|133120.5|132920.5|278
1724167800000|2024-08-20 15:30:00|133139.1|132939.1|133112.6|132912.6|133144.5|132944.5|133103.5|132903.5|231
1724168100000|2024-08-20 15:35:00|133113|132913|133072.5|132872.5|133113|132913|133072.5|132872.5|192
1724168400000|2024-08-20 15:40:00|133074.1|132874.1|133057.1|132857.1|133076.5|132876.5|133045|132845|278
1724168700000|2024-08-20 15:45:00|133058.1|132858.1|133041.5|132841.5|133063.1|132863.1|133025.5|132825.5|196
1724169000000|2024-08-20 15:50:00|133037|132837|133049.5|132849.5|133053|132853|133027.5|132827.5|177
1724169300000|2024-08-20 15:55:00|133048.5|132848.5|133044|132844|133051.5|132851.5|133031.5|132831.5|222
1724169600000|2024-08-20 16:00:00|133044.5|132844.5|133021.5|132821.5|133051.5|132851.5|133021.5|132821.5|206
1724169900000|2024-08-20 16:05:00|133022.1|132822.1|133017.5|132817.5|133027.9|132827.9|133013.1|132813.1|178
1724170200000|2024-08-20 16:10:00|133017|132817|132997.5|132797.5|133029.5|132829.5|132988.1|132788.1|305
1724170500000|2024-08-20 16:15:00|132997|132797|133016.1|132816.1|133017.6|132817.6|132996.5|132796.5|266
1724170800000|2024-08-20 16:20:00|133022.5|132822.5|133011.5|132811.5|133022.5|132822.5|133008.4|132808.4|96
1724171100000|2024-08-20 16:25:00|133018.5|132818.5|133025|132825|133025.5|132825.5|133018.5|132818.5|48
1724171400000|2024-08-20 16:30:00|133024.5|132824.5|133012|132812|133025|132825|133002.4|132802.4|67
1724171700000|2024-08-20 16:35:00|133012.5|132812.5|132976.5|132776.5|133016.5|132816.5|132976.5|132776.5|122
1724172000000|2024-08-20 16:40:00|132977|132777|132921|132721|132977.5|132777.5|132920|132720|123
1724172300000|2024-08-20 16:45:00|132922.5|132722.5|132914.5|132714.5|132922.5|132722.5|132886|132686|61
1724172600000|2024-08-20 16:50:00|132915|132715|132915|132715|132915|132715|132909|132709|42
1724172900000|2024-08-20 16:55:00|132914.5|132714.5|132858.5|132658.5|132921|132721|132849.5|132649.5|80
1724173200000|2024-08-20 17:00:00|132865.5|132665.5|132862|132662|132875.5|132675.5|132844.5|132644.5|108
1724173500000|2024-08-20 17:05:00|132863|132663|132826.5|132626.5|132863|132663|132821.5|132621.5|175
1724173800000|2024-08-20 17:10:00|132828|132628|132832.5|132632.5|132851.5|132651.5|132822.5|132622.5|188
1724174100000|2024-08-20 17:15:00|132833.5|132633.5|132835.5|132635.5|132849.2|132649.2|132831.5|132631.5|70
1724174400000|2024-08-20 17:20:00|132833.5|132633.5|132852.5|132652.5|132870.5|132670.5|132833.5|132633.5|220
1724174700000|2024-08-20 17:25:00|132847.5|132647.5|132828.4|132628.4|132853.5|132653.5|132823.5|132623.5|120
1724175000000|2024-08-20 17:30:00|132823.5|132623.5|132834|132634|132850.5|132650.5|132814.5|132614.5|150
1724175300000|2024-08-20 17:35:00|132832.4|132632.4|132826.5|132626.5|132866.5|132666.5|132825|132625|154
1724175600000|2024-08-20 17:40:00|132831.6|132631.6|132815.1|132615.1|132862.2|132662.2|132815.1|132615.1|181
1724175900000|2024-08-20 17:45:00|132817.5|132617.5|132842.8|132642.8|132862.5|132662.5|132817.1|132617.1|171
1724176200000|2024-08-20 17:50:00|132843|132643|132846.9|132646.9|132850.5|132650.5|132839.5|132639.5|109
1724176500000|2024-08-20 17:55:00|132842.5|132642.5|132845.1|132645.1|132863.5|132663.5|132841.5|132641.5|74
1724176800000|2024-08-20 18:00:00|132849.5|132649.5|132838.9|132638.9|132863.5|132663.5|132825.1|132625.1|252
1724177100000|2024-08-20 18:05:00|132839.6|132639.6|132839.5|132639.5|132850.5|132650.5|132832.5|132632.5|177
1724177400000|2024-08-20 18:10:00|132841.5|132641.5|132836|132636|132860|132660|132827.5|132627.5|185
1724177700000|2024-08-20 18:15:00|132832.5|132632.5|132816.5|132616.5|132839.5|132639.5|132815|132615|184
1724178000000|2024-08-20 18:20:00|132817.5|132617.5|132811.1|132611.1|132840|132640|132808.5|132608.5|115
1724178300000|2024-08-20 18:25:00|132814.6|132614.6|132823.1|132623.1|132830.5|132630.5|132810.9|132610.9|94
1724178600000|2024-08-20 18:30:00|132822.4|132622.4|132817.4|132617.4|132828.1|132628.1|132817.1|132617.1|87
1724178900000|2024-08-20 18:35:00|132817.1|132617.1|132797.5|132597.5|132822.5|132622.5|132766.5|132566.5|87
1724179200000|2024-08-20 18:40:00|132798.1|132598.1|132794.5|132594.5|132800.5|132600.5|132785.5|132585.5|83
1724179500000|2024-08-20 18:45:00|132796.5|132596.5|132797.1|132597.1|132804.5|132604.5|132785.5|132585.5|254
1724179800000|2024-08-20 18:50:00|132801.5|132601.5|132785.1|132585.1|132802.5|132602.5|132784.5|132584.5|133
1724180100000|2024-08-20 18:55:00|132779.5|132579.5|132776.5|132576.5|132786|132586|132767.5|132567.5|95
1724180400000|2024-08-20 19:00:00|132777.5|132577.5|132767.5|132567.5|132782.5|132582.5|132767.5|132567.5|40
1724180700000|2024-08-20 19:05:00|132774.1|132574.1|132755.5|132555.5|132778.5|132578.5|132755.5|132555.5|80
1724181300000|2024-08-20 19:15:00|132753.5|132553.5|132738.5|132538.5|132753.5|132553.5|132738.5|132538.5|5
1724181600000|2024-08-20 19:20:00|132742.5|132542.5|132700|132500|132742.5|132542.5|132674.2|132472.8|28
1724181900000|2024-08-20 19:25:00|132686.5|132486.5|132672.5|132472.5|132686.5|132486.5|132672.5|132472.5|6
1724182200000|2024-08-20 19:30:00|132671.5|132471.5|132671.5|132471.5|132671.5|132471.5|132671.5|132471.5|1
1724183400000|2024-08-20 19:50:00|132643|132443|132660.5|132460.5|132672.5|132472.5|132628.1|132428.1|13
1724183700000|2024-08-20 19:55:00|132678.5|132478.5|132682.5|132482.5|132682.5|132482.5|132678.5|132478.5|2
1724198400000|2024-08-21 00:00:00|132722.5|132362.5|132708.4|132491.6|132745.9|132503.5|132592.7|132308.3|299
1724198700000|2024-08-21 00:05:00|132704.5|132504.5|132731.8|132531.8|132761|132561|132625.5|132425.5|342
1724199000000|2024-08-21 00:10:00|132732.5|132532.5|132768|132668|132770.2|132670.2|132660.9|132532.5|408
1724199300000|2024-08-21 00:15:00|132770|132670|132850.8|132750.8|132881.9|132760|132764|132664|359
1724199600000|2024-08-21 00:20:00|132853.5|132753.5|132713|132613|132853.5|132753.5|132686|132586|389
1724199900000|2024-08-21 00:25:00|132711|132611|132621.1|132521.1|132715.1|132615.1|132603.1|132503.1|281
1724200200000|2024-08-21 00:30:00|132621.2|132521.2|132629.6|132529.6|132641|132541|132551|132451|417
1724200500000|2024-08-21 00:35:00|132631.9|132531.9|132669.3|132569.3|132676.2|132576.2|132581.2|132481.2|358
1724200800000|2024-08-21 00:40:00|132670.9|132570.9|132657.5|132557.5|132675|132575|132622.2|132522.2|268
1724201100000|2024-08-21 00:45:00|132656.5|132556.5|132748.8|132648.8|132778.5|132678.5|132656.5|132556.5|324
1724201400000|2024-08-21 00:50:00|132745|132645|132791.5|132691.5|132803|132703|132723.5|132623.5|303
1724201700000|2024-08-21 00:55:00|132795|132695|132690|132590|132795|132695|132690|132590|229
1724202000000|2024-08-21 01:00:00|132691.5|132591.5|132563.1|132463.1|132749|132649|132543.5|132443.5|395
1724202300000|2024-08-21 01:05:00|132565.5|132465.5|132610.5|132510.5|132611.5|132511.5|132480.5|132380.5|390
1724202600000|2024-08-21 01:10:00|132617.1|132517.1|132726.1|132526.1|132728.5|132579.1|132576.5|132476.5|282
1724202900000|2024-08-21 01:15:00|132725.5|132525.5|132723|132523|132808.5|132608.5|132710|132510|286
1724203200000|2024-08-21 01:20:00|132670|132570|132741.5|132641.5|132754.5|132654.5|132636|132536|407
1724203500000|2024-08-21 01:25:00|132742|132642|132790.1|132690.1|132837.5|132717.5|132726.5|132626.1|343
1724203800000|2024-08-21 01:30:00|132790|132690|132963.5|132863.5|132998.5|132898.5|132785|132685|457
1724204100000|2024-08-21 01:35:00|132966.5|132866.5|132936|132836|132971|132871|132886|132786|383
1724204400000|2024-08-21 01:40:00|132936.5|132836.5|132931.1|132831.1|133038|132938|132907|132760|503
1724204700000|2024-08-21 01:45:00|132931|132831|133001.5|132901.5|133018.1|132912.1|132926.1|132791.1|343
1724205000000|2024-08-21 01:50:00|133002.5|132902.5|132998.5|132898.5|133039.8|132939.8|132985|132885|256
1724205300000|2024-08-21 01:55:00|132999|132899|133013|132913|133013|132913|132931.5|132831.5|328
1724205600000|2024-08-21 02:00:00|133017|132917|133139.9|133039.9|133144.1|133044.1|133008.5|132908.5|370
1724205900000|2024-08-21 02:05:00|133139.3|133039.3|133010.5|132910.5|133145.5|133045.5|133010.5|132868.8|343
1724206200000|2024-08-21 02:10:00|133013.5|132913.5|132954.3|132854.3|133032.1|132932.1|132937.5|132837.5|318
1724206500000|2024-08-21 02:15:00|132950.2|132850.2|132973.5|132873.5|133027.5|132898.5|132947|132821|249
1724206800000|2024-08-21 02:20:00|132975|132875|133004.5|132904.5|133004.5|132904.5|132963.5|132863.5|196
1724207100000|2024-08-21 02:25:00|133007|132907|133047|132947|133080.5|132951.5|133007|132873.4|307
1724207400000|2024-08-21 02:30:00|133058.9|132958.9|132992.5|132892.5|133067.1|132967.1|132981.1|132881.1|246
1724207700000|2024-08-21 02:35:00|132993.5|132893.5|133010.1|132910.1|133035.1|132935.1|132965|132865|135
1724208000000|2024-08-21 02:40:00|133010.5|132910.5|132999.5|132899.5|133014.1|132914.1|132981|132881|157
1724208300000|2024-08-21 02:45:00|132999|132899|133031|132931|133042.5|132942.5|132990.1|132890.1|163
1724208600000|2024-08-21 02:50:00|133031.1|132931.1|133040|132940|133043|132943|132999.5|132899.5|183
1724208900000|2024-08-21 02:55:00|133042.5|132942.5|133087.6|132987.6|133103.1|133003.1|133029.5|132929.5|318
1724209200000|2024-08-21 03:00:00|133088|132988|133110.1|133010.1|133148.9|133010.5|133037|132894.4|329
1724209500000|2024-08-21 03:05:00|133109|133009|133141.4|133041.4|133190.1|133048.8|133109|132974|246
1724209800000|2024-08-21 03:10:00|133136.5|133036.5|133150|133050|133154.5|133054.5|133116.5|133016.5|185
1724210100000|2024-08-21 03:15:00|133149.5|133049.5|133180|133080|133202.1|133102.1|133149.5|133049.5|234
1724210400000|2024-08-21 03:20:00|133177.5|133077.5|133152.1|133052.1|133184.5|133084.5|133133.5|133033.5|147
1724210700000|2024-08-21 03:25:00|133148.1|133048.1|133160.5|133060.5|133185|133085|133139|133039|211
1724211000000|2024-08-21 03:30:00|133160|133060|133131.5|133031.5|133160|133060|133097.1|132997.1|207
1724211300000|2024-08-21 03:35:00|133131.1|133031.1|133140.1|133040.1|133141.5|133041.5|133110|133010|215
1724211600000|2024-08-21 03:40:00|133139.5|133039.5|133095|132995|133139.5|133039.5|133095|132995|223
1724211900000|2024-08-21 03:45:00|133091.2|132991.2|133114.5|133014.5|133115.5|133015.5|133090.5|132990.5|123
1724212200000|2024-08-21 03:50:00|133115.1|133015.1|133116.5|133016.5|133134.5|133034.5|133087|132987|215
1724212500000|2024-08-21 03:55:00|133117|133017|133177|133077|133191|133091|133115.5|133015.5|173
1724212800000|2024-08-21 04:00:00|133177.1|133077.1|133186|133086|133214.5|133114.5|133148|133048|300
1724213100000|2024-08-21 04:05:00|133185|133085|133238.5|133138.5|133249.6|133149.6|133181.7|133081.7|235
1724213400000|2024-08-21 04:10:00|133237|133137|133258.5|133158.5|133283.5|133183.5|133215|133115|146
1724213700000|2024-08-21 04:15:00|133255|133155|133250.1|133150.1|133270.1|133170.1|133225.1|133125.1|171
1724214000000|2024-08-21 04:20:00|133248|133148|133301|133201|133319.5|133219.5|133238.4|133138.4|232
1724214300000|2024-08-21 04:25:00|133305|133205|133301.5|133201.5|133315.1|133215.1|133269|133169|204
1724214600000|2024-08-21 04:30:00|133302|133202|133273.5|133173.5|133303|133203|133267|133167|169
1724214900000|2024-08-21 04:35:00|133278.5|133178.5|133303|133203|133349.6|133249.6|133278.5|133178.5|241
1724215200000|2024-08-21 04:40:00|133304|133204|133286.1|133186.1|133332.5|133232.5|133269|133169|157
1724215500000|2024-08-21 04:45:00|133281.5|133181.5|133250.5|133150.5|133283.1|133183.1|133236|133136|156
1724215800000|2024-08-21 04:50:00|133250|133150|133270|133170|133280|133180|133248|133148|183
1724216100000|2024-08-21 04:55:00|133272.5|133172.5|133261|133161|133311.5|133211.5|133250|133150|187
1724216400000|2024-08-21 05:00:00|133263.5|133163.5|133267.1|133167.1|133300.1|133200.1|133260|133160|145
1724216700000|2024-08-21 05:05:00|133267.5|133167.5|133295.1|133195.1|133295.1|133195.1|133262|133162|144
1724217000000|2024-08-21 05:10:00|133293.5|133193.5|133291.1|133191.1|133293.5|133193.5|133270|133170|150
1724217300000|2024-08-21 05:15:00|133294.5|133194.5|133268.5|133168.5|133313.5|133213.5|133268.5|133168.5|159
1724217600000|2024-08-21 05:20:00|133266.5|133166.5|133242.4|133142.4|133268.5|133168.5|133198.5|133098.5|212
1724217900000|2024-08-21 05:25:00|133243.2|133143.2|133213.1|133113.1|133258.5|133155|133180.3|133053|156
1724218200000|2024-08-21 05:30:00|133212.1|133112.1|133246|133146|133253|133153|133204.1|133104.1|224
1724218500000|2024-08-21 05:35:00|133246.1|133146.1|133270.5|133170.5|133312|133212|133231.5|133131.5|345
1724218800000|2024-08-21 05:40:00|133266.5|133166.5|133197.5|133097.5|133269|133169|133169.1|133069.1|353
1724219100000|2024-08-21 05:45:00|133198.5|133098.5|133134.1|133034.1|133214|133098.5|133078.5|132942.1|263
1724219400000|2024-08-21 05:50:00|133138.1|133038.1|133159.5|133059.5|133167.5|133067.5|133129.5|133029.5|221
1724219700000|2024-08-21 05:55:00|133159.1|133059.1|133209.5|133109.5|133273.5|133139.7|133148|133048|256
1724220000000|2024-08-21 06:00:00|133206.5|133106.5|133241.5|133141.5|133243.1|133143.1|133157|133057|270
1724220300000|2024-08-21 06:05:00|133241.1|133141.1|133429.8|133229.8|133443.5|133291.2|133233|133133|251
1724220600000|2024-08-21 06:10:00|133430|133230|133543.5|133343.5|133588.9|133425|133418.5|133224.4|333
1724220900000|2024-08-21 06:15:00|133536.5|133336.5|133402|133302|133549.8|133399.7|133378|133278|324
1724221200000|2024-08-21 06:20:00|133401.8|133301.8|133467.5|133367.5|133509|133409|133401.2|133301.2|276
1724221500000|2024-08-21 06:25:00|133467.1|133367.1|133488|133288|133524.1|133399.7|133441.4|133285.3|269
1724221800000|2024-08-21 06:30:00|133487.3|133287.3|133435.5|133235.5|133487.3|133331.5|133373.6|133173.6|228
1724222100000|2024-08-21 06:35:00|133430.5|133230.5|133360.5|133160.5|133447.5|133287.5|133360.5|133160.5|79
1724222400000|2024-08-21 06:40:00|133354.5|133154.5|133379.5|133179.5|133389.2|133189.2|133354.5|133154.5|13
1724222700000|2024-08-21 06:45:00|133381.5|133181.5|133440.5|133240.5|133440.5|133240.5|133381.5|133181.5|24
1724223000000|2024-08-21 06:50:00|133444.5|133244.5|133528.3|133328.3|133529.2|133355.5|133425.5|133244.5|49
1724223300000|2024-08-21 06:55:00|133522.5|133322.5|133512.5|133312.5|133572.1|133397.5|133497.5|133300.5|54
1724223600000|2024-08-21 07:00:00|133445|133345|133430.5|133230.5|133528.5|133373.1|133395.5|133230.5|74
1724223900000|2024-08-21 07:05:00|133431.5|133231.5|133393.5|133193.5|133431.5|133231.5|133378.5|133178.5|74
1724224200000|2024-08-21 07:10:00|133394.5|133194.5|133430.5|133230.5|133446.8|133297.1|133332.5|133181.5|90
1724224500000|2024-08-21 07:15:00|133429.5|133229.5|133322.5|133222.5|133429.5|133279.5|133322.5|133178.7|42
1724224800000|2024-08-21 07:20:00|133319.5|133219.5|133355.5|133155.5|133357.5|133223.5|133302.5|133155.5|14
1724225100000|2024-08-21 07:25:00|133356.5|133156.5|133319.9|133119.9|133356.5|133197.5|133277.5|133110.9|24
1724225400000|2024-08-21 07:30:00|133320.5|133120.5|133392.5|133192.5|133392.5|133192.5|133267|133120.5|43
1724225700000|2024-08-21 07:35:00|133393.1|133193.1|133375|133275|133401|133275|133343.9|133191.5|73
1724226000000|2024-08-21 07:40:00|133376|133276|133563.5|133363.5|133577.9|133377.9|133371.5|133235|138
1724226300000|2024-08-21 07:45:00|133566.1|133366.1|133637.5|133437.5|133637.5|133437.5|133543.1|133343.1|136
1724226600000|2024-08-21 07:50:00|133636.1|133436.1|133805.5|133605.5|133815|133615|133635.1|133435.1|199
1724226900000|2024-08-21 07:55:00|133805.1|133605.1|133832.5|133632.5|133835.1|133668.5|133754.5|133601.5|85
1724227200000|2024-08-21 08:00:00|133825.1|133625.1|133737|133537|133850.1|133650.1|133737|133537|103
1724227500000|2024-08-21 08:05:00|133732.5|133532.5|133561.5|133461.5|133732.5|133532.5|133543.1|133422.9|104
1724227800000|2024-08-21 08:10:00|133562.1|133462.1|133725.1|133525.1|133745.1|133564.1|133561|133461|100
1724228100000|2024-08-21 08:15:00|133726.5|133526.5|133695.5|133595.5|133753|133600|133674.5|133520.5|40
1724228400000|2024-08-21 08:20:00|133696|133596|133666.5|133466.5|133696|133596|133593.5|133437.5|78
1724228700000|2024-08-21 08:25:00|133667.5|133467.5|133665|133565|133727.1|133577|133663|133467.5|50
1724229000000|2024-08-21 08:30:00|133660.5|133560.5|133765|133665|133765|133665|133660|133560|67
1724229300000|2024-08-21 08:35:00|133763.5|133663.5|133738.5|133638.5|133765|133665|133707|133607|74
1724229600000|2024-08-21 08:40:00|133740.1|133640.1|133664.1|133564.1|133740.1|133640.1|133650.1|133550.1|77
1724229900000|2024-08-21 08:45:00|133661.5|133561.5|133646.1|133546.1|133697|133561.5|133615|133482.1|69
1724230200000|2024-08-21 08:50:00|133646|133546|133710|133610|133710.5|133610.5|133646|133546|86
1724230500000|2024-08-21 08:55:00|133711|133611|133705|133605|133711.5|133611.5|133695|133595|37
1724230800000|2024-08-21 09:00:00|133704.5|133604.5|133686.5|133586.5|133718.8|133618.8|133685.1|133585.1|105
1724231100000|2024-08-21 09:05:00|133690|133590|133670.5|133570.5|133690|133590|133652.5|133552.5|79
1724231400000|2024-08-21 09:10:00|133671|133571|133681|133581|133726.5|133592.5|133670.5|133526.5|120
1724231700000|2024-08-21 09:15:00|133682|133582|133683.5|133583.5|133689.5|133589.5|133681|133581|60
1724232000000|2024-08-21 09:20:00|133682.5|133582.5|133670|133570|133725|133583|133670|133519|47
1724232300000|2024-08-21 09:25:00|133669.5|133569.5|133705|133605|133720.5|133620.5|133669.5|133569.5|62
1724232600000|2024-08-21 09:30:00|133704.5|133604.5|133735|133635|133740.1|133640.1|133704.5|133604.5|24
1724232900000|2024-08-21 09:35:00|133740|133640|133827|133627|133856.5|133656.5|133736.5|133586|60
1724233200000|2024-08-21 09:40:00|133828|133628|133780.5|133680.5|133828|133690.5|133761.5|133605.2|74
1724233500000|2024-08-21 09:45:00|133781.5|133681.5|133781.5|133681.5|133831.5|133682|133777|133627|56
1724233800000|2024-08-21 09:50:00|133780|133680|133740.5|133640.5|133804|133681.5|133732.5|133594.5|85
1724234100000|2024-08-21 09:55:00|133745|133645|133728.8|133628.8|133747.2|133647.2|133728.8|133628.8|32
1724234400000|2024-08-21 10:00:00|133729.1|133629.1|133710|133610|133729.7|133629.7|133710|133610|48
1724234700000|2024-08-21 10:05:00|133711.5|133611.5|133722|133622|133723|133623|133711.5|133611.5|19
1724235000000|2024-08-21 10:10:00|133723|133623|133689.5|133589.5|133775|133625|133689.5|133560|40
1724235300000|2024-08-21 10:15:00|133693|133593|133706.1|133506.1|133747.5|133601.5|133686.5|133502.1|122
1724235600000|2024-08-21 10:20:00|133716.9|133516.9|133732.1|133532.1|133733.5|133552.5|133650.5|133489.9|140
1724235900000|2024-08-21 10:25:00|133730.1|133530.1|133695|133495|133740.1|133540.1|133695|133495|98
1724236200000|2024-08-21 10:30:00|133693|133493|133573.2|133473.2|133700.5|133543|133565.2|133425|166
1724236500000|2024-08-21 10:35:00|133573.6|133473.6|133612.1|133512.1|133621|133521|133573.1|133473.1|77
1724236800000|2024-08-21 10:40:00|133611.5|133511.5|133608|133508|133663|133515.5|133600|133463|71
1724237100000|2024-08-21 10:45:00|133608.5|133508.5|133580.5|133480.5|133655.5|133510.5|133579.5|133432|126
1724237400000|2024-08-21 10:50:00|133581|133481|133624.5|133424.5|133626.1|133487.5|133561.5|133424.5|109
1724237700000|2024-08-21 10:55:00|133624.1|133424.1|133622.5|133422.5|133626.5|133426.5|133616.5|133416.5|61
1724238000000|2024-08-21 11:00:00|133625.1|133425.1|133620|133420|133628|133428|133617.5|133417.5|132
1724238300000|2024-08-21 11:05:00|133621|133421|133631|133431|133634.5|133434.5|133605.5|133405.5|113
1724238600000|2024-08-21 11:10:00|133632.5|133432.5|133619.5|133419.5|133632.5|133432.5|133595|133395|117
1724238900000|2024-08-21 11:15:00|133620|133420|133569.5|133369.5|133628.1|133428.1|133556|133356|154
1724239200000|2024-08-21 11:20:00|133566|133366|133507.5|133307.5|133568.5|133368.5|133502.5|133302.5|140
1724239500000|2024-08-21 11:25:00|133509|133309|133576.5|133376.5|133577.1|133377.1|133509|133309|229
1724239800000|2024-08-21 11:30:00|133562.1|133362.1|133570.9|133370.9|133594.9|133394.9|133548.5|133348.5|262
1724240100000|2024-08-21 11:35:00|133561.9|133361.9|133525.9|133325.9|133561.9|133361.9|133504.1|133304.1|143
1724240400000|2024-08-21 11:40:00|133519.3|133319.3|133504.1|133304.1|133528.9|133328.9|133498.1|133298.1|79
1724240700000|2024-08-21 11:45:00|133513.9|133313.9|133524.5|133324.5|133528.9|133328.9|133501.1|133301.1|51
1724241000000|2024-08-21 11:50:00|133524|133324|133480|133380|133533.5|133384|133475.5|133324|105
1724241300000|2024-08-21 11:55:00|133480.5|133380.5|133493.1|133293.1|133523.1|133381|133464.5|133289.1|118
1724241600000|2024-08-21 12:00:00|133493.5|133293.5|133492.1|133292.1|133504.5|133304.5|133479.5|133279.5|132
1724241900000|2024-08-21 12:05:00|133491.5|133291.5|133483.1|133283.1|133501.5|133301.5|133477.1|133277.1|129
1724242200000|2024-08-21 12:10:00|133480.5|133280.5|133453.1|133253.1|133480.5|133280.5|133451.1|133251.1|126
1724242500000|2024-08-21 12:15:00|133452.5|133252.5|133392.5|133292.5|133453.7|133314.5|133391|133235.1|172
1724242800000|2024-08-21 12:20:00|133392|133292|133376.5|133276.5|133395|133295|133376.5|133276.5|31
1724243100000|2024-08-21 12:25:00|133378|133278|133419|133219|133427|133278|133376.5|133210|68
1724243400000|2024-08-21 12:30:00|133415.5|133215.5|133418.1|133218.1|133437.1|133276.5|133370.5|133212|107
1724243700000|2024-08-21 12:35:00|133420.5|133220.5|133367|133267|133421.1|133272.5|133356.5|133184.1|247
1724244000000|2024-08-21 12:40:00|133369|133269|133319.5|133219.5|133416.5|133273|133316|133173.5|336
1724244300000|2024-08-21 12:45:00|133319|133219|133418.5|133218.5|133422.5|133265.1|133315|133212|206
1724244600000|2024-08-21 12:50:00|133417.1|133217.1|133410.5|133210.5|133422.5|133222.5|133410.1|133210.1|281
1724244900000|2024-08-21 12:55:00|133416.1|133216.1|133416.1|133216.1|133424.5|133224.5|133409.1|133209.1|234
1724245200000|2024-08-21 13:00:00|133412|133212|133415|133215|133428.5|133228.5|133389.5|133189.5|125
1724245500000|2024-08-21 13:05:00|133425|133225|133426.5|133226.5|133429|133229|133415|133215|143
1724245800000|2024-08-21 13:10:00|133425.6|133225.6|133430.3|133230.3|133435.5|133235.5|133423.5|133223.5|83
1724246100000|2024-08-21 13:15:00|133430.1|133230.1|133456.1|133256.1|133468.5|133268.5|133428.7|133228.7|132
1724246400000|2024-08-21 13:20:00|133457.1|133257.1|133479.5|133279.5|133480|133280|133457.1|133257.1|124
1724246700000|2024-08-21 13:25:00|133477|133277|133490.1|133290.1|133513.5|133313.5|133473|133273|258
1724247000000|2024-08-21 13:30:00|133490.5|133290.5|133500|133300|133506|133306|133484.1|133284.1|276
1724247300000|2024-08-21 13:35:00|133499.5|133299.5|133531.1|133331.1|133547.5|133347.5|133498.5|133298.5|240
1724247600000|2024-08-21 13:40:00|133531.5|133331.5|133515.5|133315.5|133558.1|133358.1|133505.1|133305.1|254
1724247900000|2024-08-21 13:45:00|133519.8|133319.8|133474.5|133274.5|133526.1|133326.1|133466.9|133266.9|203
1724248200000|2024-08-21 13:50:00|133470.5|133270.5|133473.5|133273.5|133480|133280|133464.8|133264.8|99
1724248500000|2024-08-21 13:55:00|133473.1|133273.1|133498.3|133232.6|133513.4|133278.1|133450.5|133224.8|99
1724248800000|2024-08-21 14:00:00|133500.3|133234.6|133438.5|133238.5|133596.5|133396.5|133401.5|133201.5|324
1724249100000|2024-08-21 14:05:00|133437.5|133237.5|133568.1|133368.1|133630|133430|133396.5|133196.5|396
1724249400000|2024-08-21 14:10:00|133561.8|133361.8|133492.5|133292.5|133562.5|133362.5|133457.5|133257.5|314
1724249700000|2024-08-21 14:15:00|133489.1|133289.1|133505.1|133283.8|133536.1|133311.1|133428.5|133219.9|475
1724250000000|2024-08-21 14:20:00|133506.1|133284.8|133409.5|133209.5|133525.7|133306.5|133374.5|133174.5|334
1724250300000|2024-08-21 14:25:00|133405.1|133205.1|133413|133213|133423.5|133223.5|133377|133177|230
1724250600000|2024-08-21 14:30:00|133412|133212|133475.5|133275.5|133475.5|133275.5|133380.5|133180.5|135
1724250900000|2024-08-21 14:35:00|133471.1|133271.1|133515.4|133315.4|133544.5|133344.5|133447.5|133247.5|201
1724251200000|2024-08-21 14:40:00|133514.5|133314.5|133465.1|133265.1|133516.1|133316.1|133465.1|133265.1|302
1724251500000|2024-08-21 14:45:00|133465.5|133265.5|133434.5|133234.5|133466|133266|133433.5|133233.5|206
1724251800000|2024-08-21 14:50:00|133435.5|133235.5|133437.5|133237.5|133456.5|133256.5|133414|133214|228
1724252100000|2024-08-21 14:55:00|133437.1|133237.1|133470.1|133270.1|133472.5|133272.5|133434.5|133234.5|198
1724252400000|2024-08-21 15:00:00|133468.1|133268.1|133365.1|133165.1|133468.1|133268.1|133360|133160|180
1724252700000|2024-08-21 15:05:00|133370.1|133170.1|133343.3|133143.3|133370.3|133170.3|133335|133135|130
1724253000000|2024-08-21 15:10:00|133343.5|133143.5|133376.5|133176.5|133376.5|133176.5|133343.3|133143.3|89
1724253300000|2024-08-21 15:15:00|133377.5|133177.5|133341.1|133141.1|133398|133198|133338.5|133138.5|97
1724253600000|2024-08-21 15:20:00|133340.5|133140.5|133360|133160|133360|133160|133335|133135|62
1724253900000|2024-08-21 15:25:00|133359.6|133159.6|133203.5|133003.5|133359.6|133159.6|133198.5|132998.5|167
1724254200000|2024-08-21 15:30:00|133201.5|133001.5|133177.5|132977.5|133202.5|133002.5|133146.5|132946.5|190
1724254500000|2024-08-21 15:35:00|133182.5|132982.5|133200.5|133000.5|133219.6|133019.6|133182.5|132982.5|154
1724254800000|2024-08-21 15:40:00|133199|132999|133220|133020|133227.1|133027.1|133174.5|132974.5|80
1724255100000|2024-08-21 15:45:00|133220.5|133020.5|133193|132993|133224.5|133024.5|133193|132993|109
1724255400000|2024-08-21 15:50:00|133164|132964|133180.1|132980.1|133183|132983|133160|132960|63
1724255700000|2024-08-21 15:55:00|133180.5|132980.5|133259.5|133059.5|133263.5|133063.5|133180.5|132980.5|123
1724256000000|2024-08-21 16:00:00|133259|133059|133265.5|133065.5|133266.1|133066.1|133255.5|133055.5|89
1724256300000|2024-08-21 16:05:00|133266.5|133066.5|133263.5|133063.5|133266.5|133066.5|133233.5|133033.5|23
1724256600000|2024-08-21 16:10:00|133261.5|133061.5|133265.1|133065.1|133265.5|133065.5|133261.5|133061.5|68
1724256900000|2024-08-21 16:15:00|133264.5|133064.5|133240|133040|133265.1|133065.1|133196.5|132996.5|128
1724257200000|2024-08-21 16:20:00|133240.5|133040.5|133235|133035|133262.1|133062.1|133235|133035|60
1724257500000|2024-08-21 16:25:00|133237|133037|133192.3|132992.3|133254.8|133054.8|133192|132992|69
1724257800000|2024-08-21 16:30:00|133191.7|132991.7|133195.5|132995.5|133197|132997|133188.9|132988.9|91
1724258100000|2024-08-21 16:35:00|133196.1|132996.1|133199.1|132999.1|133200.5|133000.5|133196.1|132996.1|7
1724258400000|2024-08-21 16:40:00|133194.1|132994.1|133209.1|133009.1|133209.5|133009.5|133191.1|132991.1|25
1724259000000|2024-08-21 16:50:00|133212.1|133012.1|133209.5|133009.5|133222.6|133022.6|133208.5|133008.5|31
1724259300000|2024-08-21 16:55:00|133207.5|133007.5|133235.1|133035.1|133235.1|133035.1|133207.5|133007.5|27
1724259600000|2024-08-21 17:00:00|133232.1|133032.1|133240.1|133040.1|133251.5|133051.5|133231.1|133031.1|51
1724259900000|2024-08-21 17:05:00|133266.1|133066.1|133236.5|133036.5|133271.5|133071.5|133231.1|133031.1|72
1724260200000|2024-08-21 17:10:00|133235.5|133035.5|133225.1|133025.1|133240.1|133040.1|133224.5|133024.5|57
1724260500000|2024-08-21 17:15:00|133220.1|133020.1|133215.1|133015.1|133220.1|133020.1|133211.5|133011.5|3
1724260800000|2024-08-21 17:20:00|133207.5|133007.5|133191.9|132991.9|133207.5|133007.5|133180.5|132980.5|120
1724261100000|2024-08-21 17:25:00|133193|132993|133181.5|132981.5|133194.5|132994.5|133177.5|132977.5|132
1724261400000|2024-08-21 17:30:00|133183.5|132983.5|133170.5|132970.5|133184.5|132984.5|133169.5|132969.5|83
1724261700000|2024-08-21 17:35:00|133172.5|132972.5|133181.5|132981.5|133181.5|132981.5|133161.5|132961.5|252
1724262000000|2024-08-21 17:40:00|133183.5|132983.5|133168.5|132968.5|133184.5|132984.5|133161.5|132961.5|239
1724262300000|2024-08-21 17:45:00|133173.5|132973.5|133147.5|132947.5|133173.5|132973.5|133147.5|132947.5|102
1724262600000|2024-08-21 17:50:00|133147|132947|133132.5|132932.5|133147|132947|133132.5|132932.5|24
1724262900000|2024-08-21 17:55:00|133129.5|132929.5|133142.5|132942.5|133142.5|132942.5|133126.5|132926.5|60
1724263200000|2024-08-21 18:00:00|133140.1|132940.1|133084.5|132884.5|133140.1|132940.1|133030.1|132830.1|28
1724263500000|2024-08-21 18:05:00|133078.5|132878.5|133003.5|132803.5|133083.5|132883.5|132977.5|132777.5|103
1724263800000|2024-08-21 18:10:00|132997.5|132797.5|132976|132776|133003.5|132803.5|132976|132776|155
1724264100000|2024-08-21 18:15:00|132975.1|132775.1|132938.1|132738.1|132983.5|132783.5|132910|132710|95
1724264400000|2024-08-21 18:20:00|132937|132737|132930.1|132730.1|132952.5|132752.5|132924.1|132724.1|103
1724264700000|2024-08-21 18:25:00|132929.1|132729.1|132931.1|132731.1|132945.1|132745.1|132925.1|132725.1|60
1724265000000|2024-08-21 18:30:00|132931.5|132731.5|132945.5|132745.5|132948.1|132748.1|132905.1|132705.1|101
1724265300000|2024-08-21 18:35:00|132943.5|132743.5|132987.5|132787.5|132991.5|132791.5|132943.5|132743.5|169
1724265600000|2024-08-21 18:40:00|132986.5|132786.5|132983.5|132783.5|132991.5|132791.5|132976.5|132776.5|92
1724265900000|2024-08-21 18:45:00|132985.5|132785.5|132970.5|132770.5|132985.5|132785.5|132968.5|132768.5|96
1724266200000|2024-08-21 18:50:00|132971.5|132771.5|132979.5|132779.5|132979.5|132779.5|132961.5|132761.5|17
1724266500000|2024-08-21 18:55:00|132981.5|132781.5|132990.5|132790.5|133003.5|132803.5|132981.5|132781.5|85
1724266800000|2024-08-21 19:00:00|132987.5|132787.5|133056.5|132856.5|133093.8|132856.5|132987.5|132787.5|106
1724267100000|2024-08-21 19:05:00|133065.6|132847.4|133071.5|132871.5|133071.5|132871.5|133054.5|132847.4|16
1724267400000|2024-08-21 19:10:00|133073.5|132873.5|133085.9|132849|133095.9|132895.1|133073.5|132849|32
1724267700000|2024-08-21 19:15:00|133083.7|132851.3|133096.6|132838.4|133131.6|132860.4|133074.5|132803.4|62
1724268000000|2024-08-21 19:20:00|133086.6|132848.4|133094.5|132872.5|133147.5|132872.5|133084.5|132795.5|91
1724268300000|2024-08-21 19:25:00|133104.5|132862.5|133194.2|132920.7|133224.8|132942.5|133094.5|132862.5|29
1724268600000|2024-08-21 19:30:00|133197.2|132923.7|133183.5|132941.5|133199.2|132951.5|133173.5|132923.7|9
1724269500000|2024-08-21 19:45:00|133225|133025|133329.4|132995.6|133342.5|133025|133225|132952.5|12
1724269800000|2024-08-21 19:50:00|133319.4|133005.6|133285.4|133039.5|133319.4|133049.5|133275.4|133005.6|10
1724270100000|2024-08-21 19:55:00|133294.7|133030.2|133279.7|133045.2|133294.7|133045.2|133279.7|133030.2|2
1724284800000|2024-08-22 00:00:00|133602.5|133242.5|133219.5|132859.5|133602.5|133242.5|133199|132839|83
1724285100000|2024-08-22 00:05:00|133139.5|132939.5|133286.5|133086.5|133287.5|133087.5|133131|132931|329
1724285400000|2024-08-22 00:10:00|133288.5|133088.5|133201|133101|133315.2|133170.1|133165.5|133027.1|312
1724285700000|2024-08-22 00:15:00|133200.5|133100.5|133137.5|133037.5|133231.1|133100.5|133126.5|133025.5|322
1724286000000|2024-08-22 00:20:00|133138.5|133038.5|133231.5|133131.5|133247.1|133147.1|133137.1|133037.1|355
1724286300000|2024-08-22 00:25:00|133233.1|133133.1|133242.5|133042.5|133252.5|133147.5|133188|133037.5|143
1724286600000|2024-08-22 00:30:00|133243.5|133043.5|133273.5|133073.5|133286.5|133149.1|133217.5|133043.5|95
1724286900000|2024-08-22 00:35:00|133223.5|133123.5|133203.5|133003.5|133224.5|133124.5|133119.5|132950.5|161
1724287200000|2024-08-22 00:40:00|133177.5|133077.5|133230.1|133130.1|133261.5|133130.1|133172.5|133052.5|132
1724287500000|2024-08-22 00:45:00|133229.8|133129.8|133180.1|133080.1|133229.8|133129.8|133173.5|133073.5|170
1724287800000|2024-08-22 00:50:00|133175.1|133075.1|133060.1|132960.1|133195.1|133095.1|133003.5|132882.5|301
1724288100000|2024-08-22 00:55:00|133062.5|132962.5|133171.1|133071.1|133175|133075|133021.5|132921.5|336
1724288400000|2024-08-22 01:00:00|133170|133070|133180.3|133080.3|133191.9|133091.9|133126|133026|311
1724288700000|2024-08-22 01:05:00|133179.9|133079.9|133360.1|133160.1|133396.5|133196.5|133179|133079|287
1724289000000|2024-08-22 01:10:00|133363|133163|133392|133192|133460.5|133293.5|133355|133159.5|362
1724289300000|2024-08-22 01:15:00|133387|133187|133448.8|133248.8|133474.5|133274.5|133338.5|133138.5|318
1724289600000|2024-08-22 01:20:00|133394.9|133294.9|133328.5|133228.5|133398.5|133298.5|133315|133215|282
1724289900000|2024-08-22 01:25:00|133329|133229|133357.1|133257.1|133367.1|133267.1|133321.5|133221.5|156
1724290200000|2024-08-22 01:30:00|133356.5|133256.5|133386.5|133286.5|133504.5|133383.5|133354.1|133254.1|300
1724290500000|2024-08-22 01:35:00|133389.5|133289.5|133449|133349|133461.1|133361.1|133379.5|133279.5|299
1724290800000|2024-08-22 01:40:00|133450|133350|133538.3|133438.3|133541.1|133441.1|133433.5|133333.5|372
1724291100000|2024-08-22 01:45:00|133538.5|133438.5|133532.5|133432.5|133647.9|133497.8|133488|133388|403
1724291400000|2024-08-22 01:50:00|133530.4|133430.4|133560.5|133460.5|133571.3|133471.3|133530|133430|294
1724291700000|2024-08-22 01:55:00|133561.5|133461.5|133562|133462|133590|133490|133536|133436|237
1724292000000|2024-08-22 02:00:00|133561|133461|133530.6|133430.6|133573.5|133473.5|133520.5|133420.5|216
1724292300000|2024-08-22 02:05:00|133530.8|133430.8|133533.1|133433.1|133560.1|133460.1|133519|133419|215
1724292600000|2024-08-22 02:10:00|133532.1|133432.1|133527.9|133427.9|133558.5|133458.5|133515.1|133415.1|177
1724292900000|2024-08-22 02:15:00|133526.4|133426.4|133618.1|133418.1|133650|133506.9|133472.1|133372.1|347
1724293200000|2024-08-22 02:20:00|133615|133415|133550.1|133450.1|133638.2|133500.1|133535|133400|239
1724293500000|2024-08-22 02:25:00|133542.5|133442.5|133610.1|133510.1|133640.1|133540.1|133530|133430|305
1724293800000|2024-08-22 02:30:00|133609.5|133509.5|133619|133519|133685.1|133585.1|133605|133505|297
1724294100000|2024-08-22 02:35:00|133618|133518|133715.5|133615.5|133738.5|133638.5|133597.5|133497.5|295
1724294400000|2024-08-22 02:40:00|133710.4|133610.4|133673.5|133573.5|133744.5|133644.5|133671.5|133571.5|245
1724294700000|2024-08-22 02:45:00|133675|133575|133662.5|133562.5|133731.1|133600.1|133643.5|133500.5|161
1724295000000|2024-08-22 02:50:00|133661.6|133561.6|133663.5|133563.5|133684|133584|133638.5|133538.5|155
1724295300000|2024-08-22 02:55:00|133663|133563|133632|133532|133698.1|133563|133605.5|133455|163
1724295600000|2024-08-22 03:00:00|133631|133531|133601.2|133501.2|133638.1|133532.5|133584.6|133430.5|178
1724295900000|2024-08-22 03:05:00|133605|133505|133602.3|133502.3|133651.1|133523.1|133592.5|133438.1|119
1724296200000|2024-08-22 03:10:00|133600.3|133500.3|133519.8|133419.8|133611.1|133501.9|133509.6|133383.1|212
1724296500000|2024-08-22 03:15:00|133524.5|133424.5|133542|133442|133546|133446|133519.9|133419.9|101
1724296800000|2024-08-22 03:20:00|133541.5|133441.5|133485.7|133385.7|133565.1|133465.1|133485.1|133335|157
1724297100000|2024-08-22 03:25:00|133492.3|133392.3|133440.4|133240.4|133548.1|133401.1|133395|133220.1|215
1724297400000|2024-08-22 03:30:00|133439.6|133239.6|133340|133240|133443.6|133299|133339.1|133192.5|163
1724297700000|2024-08-22 03:35:00|133339.3|133239.3|133340.5|133240.5|133354.2|133254.2|133320.2|133220.2|153
1724298000000|2024-08-22 03:40:00|133340|133240|133374.1|133174.1|133388.9|133249.4|133309.5|133160|130
1724298300000|2024-08-22 03:45:00|133376|133176|133405|133305|133405|133305|133323.1|133174.1|119
1724298600000|2024-08-22 03:50:00|133402|133302|133413|133313|133441.5|133341.5|133397.5|133297.5|238
1724298900000|2024-08-22 03:55:00|133412.5|133312.5|133395.5|133295.5|133418.8|133318.8|133389.5|133289.5|138
1724299200000|2024-08-22 04:00:00|133396.1|133296.1|133472.5|133272.5|133491.1|133355|133390.1|133264.5|198
1724299500000|2024-08-22 04:05:00|133467.5|133267.5|133547.1|133347.1|133547.1|133404.5|133432.5|133266|244
1724299800000|2024-08-22 04:10:00|133540.1|133340.1|133502.5|133402.5|133547.1|133411|133482.5|133319.5|207
1724300100000|2024-08-22 04:15:00|133500.5|133400.5|133520.1|133320.1|133530.5|133400.5|133467.5|133320.1|122
1724300400000|2024-08-22 04:20:00|133520|133320|133400|133300|133522.1|133371|133390|133290|128
1724300700000|2024-08-22 04:25:00|133405|133305|133397|133297|133415|133315|133380|133280|165
1724301000000|2024-08-22 04:30:00|133395|133295|133350.5|133250.5|133405.5|133305.5|133350.1|133250.1|128
1724301300000|2024-08-22 04:35:00|133350.1|133250.1|133405|133305|133409.2|133309.2|133330.2|133230.2|184
1724301600000|2024-08-22 04:40:00|133404|133304|133383.1|133283.1|133405|133305|133371|133271|158
1724301900000|2024-08-22 04:45:00|133387.5|133287.5|133415|133315|133421|133321|133360|133260|147
1724302200000|2024-08-22 04:50:00|133420|133320|133432.2|133332.2|133451|133351|133418|133318|182
1724302500000|2024-08-22 04:55:00|133428.2|133328.2|133413.5|133313.5|133428.2|133328.2|133387.9|133287.9|153
1724302800000|2024-08-22 05:00:00|133413.1|133313.1|133392.5|133292.5|133464|133327.1|133389|133262.5|96
1724303100000|2024-08-22 05:05:00|133393.1|133293.1|133380|133280|133401.1|133301.1|133366.5|133266.5|158
1724303400000|2024-08-22 05:10:00|133381.5|133281.5|133360|133260|133381.5|133281.5|133321.5|133221.5|275
1724303700000|2024-08-22 05:15:00|133356.5|133256.5|133357.1|133257.1|133380.1|133280.1|133350.1|133250.1|126
1724304000000|2024-08-22 05:20:00|133356.5|133256.5|133370.1|133170.1|133389.5|133281.5|133331.5|133170.1|203
1724304300000|2024-08-22 05:25:00|133369.5|133169.5|133255|133155|133370.1|133209|133239|133110.8|294
1724304600000|2024-08-22 05:30:00|133254.1|133154.1|133260|133160|133285.4|133185.4|133208.2|133108.2|245
1724304900000|2024-08-22 05:35:00|133255.5|133155.5|133292|133192|133316.5|133216.5|133252.1|133152.1|233
1724305200000|2024-08-22 05:40:00|133291.5|133191.5|133299.9|133199.9|133316.5|133216.5|133268.5|133168.5|228
1724305500000|2024-08-22 05:45:00|133299.7|133199.7|133265.7|133165.7|133299.7|133199.7|133248.5|133148.5|211
1724305800000|2024-08-22 05:50:00|133265.6|133165.6|133335.1|133235.1|133345.5|133245.5|133259|133159|238
1724306100000|2024-08-22 05:55:00|133336.5|133236.5|133376.1|133276.1|133386.5|133286.5|133331.5|133231.5|241
1724306400000|2024-08-22 06:00:00|133379.4|133279.4|133401.2|133301.2|133442.5|133340.9|133375.5|133232.5|294
1724306700000|2024-08-22 06:05:00|133400.4|133300.4|133411.5|133311.5|133481.1|133352.1|133400.4|133281|153
1724307000000|2024-08-22 06:10:00|133411|133311|133408.4|133308.4|133470|133370|133405|133305|158
1724307300000|2024-08-22 06:15:00|133410.5|133310.5|133441|133341|133505.5|133351.1|133409.5|133294.5|219
1724307600000|2024-08-22 06:20:00|133440|133340|133367.5|133267.5|133487.5|133349.1|133367.5|133267.5|153
1724307900000|2024-08-22 06:25:00|133369.5|133269.5|133233.5|133133.5|133370.1|133270.1|133200.7|133100.7|227
1724308200000|2024-08-22 06:30:00|133233.1|133133.1|133280.8|133180.8|133302.5|133202.5|133233.1|133133.1|127
1724308500000|2024-08-22 06:35:00|133280.3|133180.3|133405.5|133205.5|133409.5|133267.5|133280.3|133162.2|108
1724308800000|2024-08-22 06:40:00|133402.5|133202.5|133390|133190|133412.5|133244.9|133332.5|133179.3|28
1724309100000|2024-08-22 06:45:00|133377.5|133177.5|133387.5|133187.5|133392.5|133245.5|133327.5|133176|35
1724309400000|2024-08-22 06:50:00|133382.5|133182.5|133377.6|133177.6|133382.5|133237.5|133322.5|133165|21
1724309700000|2024-08-22 06:55:00|133372.5|133172.5|133301.5|133201.5|133377.5|133220.2|133296.5|133165|46
1724310000000|2024-08-22 07:00:00|133303.7|133203.7|133296.5|133096.5|133331.5|133203.7|133182.5|133030.8|66
1724310300000|2024-08-22 07:05:00|133297.5|133097.5|133339.5|133139.5|133349.2|133149.2|133297.5|133097.5|19
1724310600000|2024-08-22 07:10:00|133339.2|133139.2|133348.5|133148.5|133349.2|133149.2|133332.5|133132.5|11
1724310900000|2024-08-22 07:15:00|133335.5|133135.5|133366.5|133266.5|133420.5|133270.5|133334.5|133134.5|46
1724311200000|2024-08-22 07:20:00|133416.5|133216.5|133416.5|133216.5|133416.5|133216.5|133416.5|133216.5|1
1724311500000|2024-08-22 07:25:00|133368.5|133268.5|133459.5|133259.5|133459.5|133302.5|133366.5|133239.2|25
1724311800000|2024-08-22 07:30:00|133460.5|133260.5|133511.5|133311.5|133578.9|133378.9|133460|133260|118
1724312100000|2024-08-22 07:35:00|133510|133310|133465|133265|133512|133312|133457.5|133257.5|34
1724312400000|2024-08-22 07:40:00|133461|133261|133455.1|133255.1|133480.1|133280.1|133447.5|133247.5|26
1724312700000|2024-08-22 07:45:00|133454.5|133254.5|133376.6|133176.6|133454.5|133259.5|133328|133176.6|50
1724313000000|2024-08-22 07:50:00|133376.3|133176.3|133330|133230|133385.5|133231|133330|133169.5|41
1724313300000|2024-08-22 07:55:00|133330.5|133230.5|133388.5|133188.5|133436.3|133245|133330.5|133171.8|95
1724313600000|2024-08-22 08:00:00|133394.1|133194.1|133400|133200|133401.1|133201.1|133384.5|133184.5|109
1724313900000|2024-08-22 08:05:00|133401.5|133201.5|133435|133235|133435|133235|133399.5|133199.5|16
1724314200000|2024-08-22 08:10:00|133430|133230|133430|133230|133440|133240|133418.5|133218.5|25
1724314500000|2024-08-22 08:15:00|133435|133235|133555.5|133355.5|133558.9|133358.9|133435|133235|63
1724314800000|2024-08-22 08:20:00|133547|133347|133494|133394|133560|133399.5|133493.5|133345|67
1724315100000|2024-08-22 08:25:00|133493.5|133393.5|133527.5|133427.5|133535.5|133435.5|133490.5|133390.5|44
1724315400000|2024-08-22 08:30:00|133526|133426|133450.4|133350.4|133568.9|133427|133450.4|133312|80
1724315700000|2024-08-22 08:35:00|133450|133350|133425|133325|133456.1|133356.1|133425|133325|31
1724316000000|2024-08-22 08:40:00|133426.7|133326.7|133494.4|133294.4|133500.9|133326.7|133375.5|133267.9|72
1724316300000|2024-08-22 08:45:00|133503.9|133303.9|133515|133315|133548.9|133385.5|133455.5|133285|58
1724316600000|2024-08-22 08:50:00|133518|133318|133496.5|133396.5|133548.9|133396.5|133496.5|133318|49
1724316900000|2024-08-22 08:55:00|133557.9|133357.9|133607.9|133407.9|133609.9|133409.9|133557.9|133357.9|44
1724317200000|2024-08-22 09:00:00|133609.9|133409.9|133579|133379|133616.9|133436.1|133517.1|133356.5|264
1724317500000|2024-08-22 09:05:00|133577.4|133377.4|133551.1|133351.1|133595.9|133395.9|133548.1|133348.1|265
1724317800000|2024-08-22 09:10:00|133562.9|133362.9|133511|133411|133578.9|133424.1|133502|133348.1|142
1724318100000|2024-08-22 09:15:00|133512.1|133412.1|133547.3|133347.3|133575.9|133425|133495|133347.3|66
1724318400000|2024-08-22 09:20:00|133554.9|133354.9|133435|133335|133554.9|133387|133435|133283.1|179
1724318700000|2024-08-22 09:25:00|133434|133334|133412.1|133312.1|133485.6|133341.5|133402.5|133254|105
1724319000000|2024-08-22 09:30:00|133416|133316|133467.5|133267.5|133469|133317.5|133414|133265|58
1724319300000|2024-08-22 09:35:00|133467|133267|133413|133313|133468.5|133314.1|133413|133259|79
1724319600000|2024-08-22 09:40:00|133414.1|133314.1|133492.1|133292.1|133524.9|133332|133406.5|133271.5|101
1724319900000|2024-08-22 09:45:00|133498.7|133298.7|133425.5|133325.5|133499.7|133330|133420|133297.3|19
1724320200000|2024-08-22 09:50:00|133425|133325|133426.1|133326.1|133426.1|133326.1|133425|133325|13
1724320500000|2024-08-22 09:55:00|133425.5|133325.5|133427.5|133327.5|133430|133330|133425|133325|40
1724320800000|2024-08-22 10:00:00|133427|133327|133427|133327|133428|133328|133427|133327|3
1724321100000|2024-08-22 10:05:00|133428|133328|133430|133330|133431.5|133331.5|133427|133327|68
1724321400000|2024-08-22 10:10:00|133431|133331|133430|133330|133435.5|133335.5|133415|133315|58
1724321700000|2024-08-22 10:15:00|133430.5|133330.5|133443|133343|133447.3|133347.3|133430|133330|47
1724322000000|2024-08-22 10:20:00|133443.5|133343.5|133436.5|133336.5|133444.5|133344.5|133435|133335|47
1724322300000|2024-08-22 10:25:00|133437.5|133337.5|133407|133307|133440.5|133340.5|133402.5|133302.5|86
1724322600000|2024-08-22 10:30:00|133406.1|133306.1|133515.1|133315.1|133526.9|133326.9|133402.3|133253|95
1724322900000|2024-08-22 10:35:00|133524.9|133324.9|133515.1|133315.1|133537|133337|133496.5|133296.5|188
1724323200000|2024-08-22 10:40:00|133528.9|133328.9|133526.9|133326.9|133537.9|133337.9|133506.1|133306.1|341
1724323500000|2024-08-22 10:45:00|133515.1|133315.1|133504.9|133304.9|133537.9|133337.9|133467.1|133267.1|292
1724323800000|2024-08-22 10:50:00|133500.1|133300.1|133512.9|133312.9|133527.9|133327.9|133491.1|133291.1|281
1724324100000|2024-08-22 10:55:00|133499.1|133299.1|133506.9|133306.9|133524.9|133324.9|133493.1|133293.1|309
1724324400000|2024-08-22 11:00:00|133505.9|133305.9|133524.9|133324.9|133527.9|133327.9|133498.1|133298.1|223
1724324700000|2024-08-22 11:05:00|133512.5|133312.5|133528.9|133328.9|133533.9|133333.9|133511.1|133311.1|256
1724325000000|2024-08-22 11:10:00|133521.1|133321.1|133549.9|133349.9|133550.9|133350.9|133513.1|133313.1|237
1724325300000|2024-08-22 11:15:00|133546.9|133346.9|133543.7|133343.7|133551.9|133351.9|133532.1|133332.1|113
1724325600000|2024-08-22 11:20:00|133542.3|133342.3|133530.1|133330.1|133548.9|133348.9|133528.1|133328.1|109
1724325900000|2024-08-22 11:25:00|133541.9|133341.9|133544.9|133344.9|133548.9|133348.9|133526.1|133326.1|106
1724326200000|2024-08-22 11:30:00|133546.9|133346.9|133655.1|133455.1|133664.9|133464.9|133496.1|133335.1|84
1724326500000|2024-08-22 11:35:00|133667.9|133467.9|133655.9|133455.9|133667.9|133467.9|133645.1|133445.1|21
1724326800000|2024-08-22 11:40:00|133655.1|133455.1|133668.9|133468.9|133672.9|133472.9|133655.1|133455.1|83
1724327100000|2024-08-22 11:45:00|133663|133463|133701.9|133501.9|133701.9|133516.5|133616.5|133455.1|106
1724327400000|2024-08-22 11:50:00|133706.9|133506.9|133695.9|133495.9|133750.9|133550.9|133685.1|133485.1|224
1724327700000|2024-08-22 11:55:00|133685.1|133485.1|133655.1|133455.1|133707.9|133507.9|133655.1|133455.1|262
1724328000000|2024-08-22 12:00:00|133653.9|133453.9|133763|133563|133767.9|133567.9|133645.1|133445.1|122
1724328300000|2024-08-22 12:05:00|133764.7|133564.7|133675|133575|133768.9|133575|133670|133515.1|101
1724328600000|2024-08-22 12:10:00|133672.5|133572.5|133689.9|133589.9|133709.5|133609.5|133665|133565|76
1724328900000|2024-08-22 12:15:00|133687|133587|133690|133590|133690|133590|133680|133580|23
1724329200000|2024-08-22 12:20:00|133687|133587|133755.1|133555.1|133783.1|133587|133686.1|133534|81
1724329500000|2024-08-22 12:25:00|133766.9|133566.9|133835.1|133475.1|133844.9|133568.9|133745.4|133474.9|103
1724329800000|2024-08-22 12:30:00|133800.1|133440.1|133734.9|133534.9|133824.9|133575.1|133525.4|133265.2|59
1724330100000|2024-08-22 12:35:00|133732.1|133532.1|133658.9|133458.9|133734.9|133534.9|133638.1|133438.1|268
1724330400000|2024-08-22 12:40:00|133653|133453|133625.1|133425.1|133684.9|133484.9|133625.1|133425.1|247
1724330700000|2024-08-22 12:45:00|133634.9|133434.9|133629.7|133429.7|133657.1|133457.1|133623.1|133423.1|146
1724331000000|2024-08-22 12:50:00|133636.9|133436.9|133611|133411|133657.9|133457.9|133593.1|133393.1|198
1724331300000|2024-08-22 12:55:00|133610.5|133410.5|133624.9|133424.9|133654.9|133454.9|133610.5|133410.5|157
1724331600000|2024-08-22 13:00:00|133629|133429|133615|133415|133629|133429|133611.5|133411.5|26
1724331900000|2024-08-22 13:05:00|133614|133414|133626.5|133426.5|133640.5|133440.5|133606.5|133406.5|99
1724332200000|2024-08-22 13:10:00|133627.5|133427.5|133647.5|133447.5|133648.5|133448.5|133599.1|133399.1|53
1724332500000|2024-08-22 13:15:00|133648.5|133448.5|133637.9|133437.9|133653.5|133453.5|133636.5|133436.5|86
1724332800000|2024-08-22 13:20:00|133637.1|133437.1|133644.5|133444.5|133653.5|133453.5|133633.5|133433.5|134
1724333100000|2024-08-22 13:25:00|133637.5|133437.5|133649.5|133449.5|133652|133452|133636.1|133436.1|180
1724333400000|2024-08-22 13:30:00|133650|133450|133703.5|133503.5|133703.5|133503.5|133642.1|133442.1|105
1724333700000|2024-08-22 13:35:00|133705.5|133505.5|133747.5|133547.5|133747.5|133547.5|133695.5|133495.5|42
1724334000000|2024-08-22 13:40:00|133748.5|133548.5|133852.5|133492.5|133852.5|133580.1|133728.5|133491|81
1724334300000|2024-08-22 13:45:00|133855|133495|133925.1|133725.1|133925.1|133725.1|133775.1|133495|136
1724334600000|2024-08-22 13:50:00|133930|133730|133873|133673|133930|133730|133863.5|133663.5|136
1724334900000|2024-08-22 13:55:00|133872.5|133672.5|133907.5|133707.5|133952.5|133752.5|133867.5|133667.5|113
1724335200000|2024-08-22 14:00:00|133911.1|133711.1|133923.5|133723.5|133945.1|133745.1|133910.5|133710.5|110
1724335500000|2024-08-22 14:05:00|133925.5|133725.5|134045.5|133845.5|134085|133885|133925.5|133725.5|127
1724335800000|2024-08-22 14:10:00|134046|133846|134126.4|133926.4|134179.1|133979.1|134044.5|133844.5|200
1724336100000|2024-08-22 14:15:00|134124.5|133924.5|134081.5|133881.5|134160.1|133960.1|134069.5|133869.5|269
1724336400000|2024-08-22 14:20:00|134081|133881|134253.5|134053.5|134268.5|134068.5|134081|133881|211
1724336700000|2024-08-22 14:25:00|134247.5|134047.5|134199.5|133999.5|134252.5|134052.5|134138.5|133938.5|313
1724337000000|2024-08-22 14:30:00|134196|133996|134201.5|134001.5|134220.5|134020.5|134196|133996|13
1724337300000|2024-08-22 14:35:00|134200.5|134000.5|134131.2|133931.2|134200.5|134000.5|134063.5|133845.4|82
1724337600000|2024-08-22 14:40:00|134109.3|133909.3|134128.5|133928.5|134182.5|133982.5|134080|133880|117
1724337900000|2024-08-22 14:45:00|134130.5|133930.5|134096.5|133896.5|134149.5|133949.5|134087.5|133887.5|39
1724338200000|2024-08-22 14:50:00|134098.5|133898.5|134112.5|133912.5|134112.5|133912.5|134098.5|133898.5|8
1724338500000|2024-08-22 14:55:00|134109.5|133909.5|134062.5|133862.5|134109.5|133909.5|134058.5|133858.5|70
1724338800000|2024-08-22 15:00:00|134059|133859|134050.5|133850.5|134059|133859|134017.5|133817.5|189
1724339100000|2024-08-22 15:05:00|134051.1|133851.1|134142.5|133942.5|134142.5|133942.5|134049.5|133849.5|70
1724339400000|2024-08-22 15:10:00|134144.5|133944.5|134182.5|133982.5|134184.5|133984.5|134144.5|133944.5|188
1724339700000|2024-08-22 15:15:00|134184.5|133984.5|134194.7|133994.7|134194.9|133994.9|134178.9|133978.9|168
1724340000000|2024-08-22 15:20:00|134194.5|133994.5|134143.5|133943.5|134194.7|133994.7|134138.9|133938.9|335
1724340300000|2024-08-22 15:25:00|134146.5|133946.5|134117.5|133917.5|134146.5|133946.5|134105.5|133905.5|179
1724340600000|2024-08-22 15:30:00|134118.5|133918.5|134186.3|133986.3|134195.5|133995.5|134118.5|133918.5|66
1724340900000|2024-08-22 15:35:00|134186.5|133986.5|134182.5|133982.5|134186.5|133986.5|134174.8|133974.8|75
1724341200000|2024-08-22 15:40:00|134180.6|133980.6|134182.5|133982.5|134182.9|133982.9|134172.5|133972.5|81
1724341500000|2024-08-22 15:45:00|134177|133977|134214|134014|134214|134014|134176.2|133976.2|46
1724341800000|2024-08-22 15:50:00|134215|134015|134203.3|134003.3|134217.5|134017.5|134203.3|134003.3|165
1724342100000|2024-08-22 15:55:00|134207.9|134007.9|134207.9|134007.9|134212.5|134012.5|134195.1|133995.1|191
1724342400000|2024-08-22 16:00:00|134206.4|134006.4|134187.4|133987.4|134208.5|134008.5|134181|133981|188
1724342700000|2024-08-22 16:05:00|134187.9|133987.9|134132.5|133932.5|134192.5|133992.5|134127.5|133927.5|101
1724343000000|2024-08-22 16:10:00|134131|133931|134132.5|133932.5|134133.5|133933.5|134127.5|133927.5|35
1724343300000|2024-08-22 16:15:00|134127.1|133927.1|134121|133921|134134.5|133934.5|134084.5|133884.5|115
1724343600000|2024-08-22 16:20:00|134126|133926|134118.5|133918.5|134135.1|133935.1|134089.1|133889.1|177
1724343900000|2024-08-22 16:25:00|134119|133919|134097.5|133897.5|134119|133919|134069.5|133869.5|74
1724344200000|2024-08-22 16:30:00|134098.5|133898.5|134102.5|133902.5|134111.5|133911.5|134073.5|133873.5|74
1724344500000|2024-08-22 16:35:00|134103.5|133903.5|134142.5|133942.5|134143.5|133943.5|134103.5|133903.5|67
1724344800000|2024-08-22 16:40:00|134139.4|133939.4|134152.5|133952.5|134152.5|133952.5|134139.4|133939.4|12
1724345100000|2024-08-22 16:45:00|134149.1|133949.1|134138.1|133938.1|134149.1|133949.1|134136|133936|157
1724345400000|2024-08-22 16:50:00|134139|133939|134130.1|133930.1|134142.5|133942.5|134130|133930|19
1724345700000|2024-08-22 16:55:00|134129.9|133929.9|134161.5|133961.5|134175.2|133975.2|134129.9|133929.9|34
1724346000000|2024-08-22 17:00:00|134175.1|133975.1|134217.5|134017.5|134258.5|134058.5|134175.1|133975.1|54
1724346300000|2024-08-22 17:05:00|134218.5|134018.5|134200.1|134000.1|134227.5|134027.5|134191.5|133991.5|69
1724346600000|2024-08-22 17:10:00|134193.5|133993.5|134165.1|133965.1|134193.5|133993.5|134165.1|133965.1|55
1724346900000|2024-08-22 17:15:00|134154.1|133954.1|134165.1|133965.1|134165.1|133965.1|134154.1|133954.1|2
1724347200000|2024-08-22 17:20:00|134202.5|134002.5|134192.5|133992.5|134212.5|134012.5|134190.5|133990.5|45
1724347500000|2024-08-22 17:25:00|134194.5|133994.5|134196.5|133996.5|134207.5|134007.5|134192.5|133992.5|44
1724347800000|2024-08-22 17:30:00|134198.5|133998.5|134220.5|134020.5|134220.5|134020.5|134197.5|133997.5|80
1724348100000|2024-08-22 17:35:00|134221.5|134021.5|134229.5|134029.5|134229.5|134029.5|134208.5|134008.5|51
1724348400000|2024-08-22 17:40:00|134230.5|134030.5|134229|134029|134250.5|134050.5|134217.5|134017.5|130
1724348700000|2024-08-22 17:45:00|134229.7|134029.7|134224.1|134024.1|134230.2|134030.2|134212.5|134012.5|189
1724349000000|2024-08-22 17:50:00|134222.5|134022.5|134207.5|134007.5|134223.5|134023.5|134207.5|134007.5|175
1724349300000|2024-08-22 17:55:00|134209.5|134009.5|134207.5|134007.5|134213.5|134013.5|134207.5|134007.5|118
1724349600000|2024-08-22 18:00:00|134211.5|134011.5|134201.5|134001.5|134211.5|134011.5|134201.5|134001.5|19
1724349900000|2024-08-22 18:05:00|134203.5|134003.5|134178.5|133978.5|134204.5|134004.5|134175.9|133975.9|48
1724350200000|2024-08-22 18:10:00|134177.5|133977.5|134177.5|133977.5|134182.5|133982.5|134176.1|133976.1|207
1724350500000|2024-08-22 18:15:00|134176.5|133976.5|134146.5|133946.5|134182.5|133982.5|134107.5|133907.5|164
1724350800000|2024-08-22 18:20:00|134146.1|133946.1|134141.7|133941.7|134146.1|133946.1|134136.3|133936.3|130
1724351100000|2024-08-22 18:25:00|134142.5|133942.5|134139.9|133939.9|134142.5|133942.5|134137.1|133937.1|163
1724351400000|2024-08-22 18:30:00|134140.7|133940.7|134139.9|133939.9|134142.5|133942.5|134135.8|133935.8|199
1724351700000|2024-08-22 18:35:00|134139.8|133939.8|134126|133926|134142.5|133942.5|134125.5|133925.5|164
1724352000000|2024-08-22 18:40:00|134126.5|133926.5|134116.5|133916.5|134129.5|133929.5|134115.5|133915.5|232
1724352300000|2024-08-22 18:45:00|134116|133916|134027.5|133827.5|134116.5|133916.5|134021.5|133821.5|166
1724352600000|2024-08-22 18:50:00|134015.5|133815.5|133984|133784|134015.5|133815.5|133983|133783|50
1724352900000|2024-08-22 18:55:00|133983.5|133783.5|133977|133777|133985.5|133785.5|133975.5|133775.5|103
1724353200000|2024-08-22 19:00:00|133979|133779|133995|133795|134012.5|133812.5|133979|133779|89
1724353800000|2024-08-22 19:10:00|133994.4|133794.4|133978.4|133778.4|133994.4|133794.4|133978|133778|5
1724354100000|2024-08-22 19:15:00|133977.6|133777.6|133985|133785|133985|133785|133977.6|133777.6|10
1724354400000|2024-08-22 19:20:00|133984.5|133784.5|133985|133785|133985|133785|133984.5|133784.5|10
1724355600000|2024-08-22 19:40:00|134002.5|133802.5|134118.7|133834.3|134127.2|133851.6|134002.5|133761.8|38
1724355900000|2024-08-22 19:45:00|134143.7|133809.3|134143.7|133809.3|134143.7|133809.3|134143.7|133809.3|1
1724356500000|2024-08-22 19:55:00|134118.7|133834.3|134118.7|133834.3|134118.7|133834.3|134118.7|133834.3|1
1724371200000|2024-08-23 00:00:00|134156.5|133796.5|134160.2|133903.9|134162.1|133942.3|133927.2|133659.4|285
1724371500000|2024-08-23 00:05:00|134132.1|133932.1|134118.5|133918.5|134157.1|133957.1|134072.1|133872.1|340
1724371800000|2024-08-23 00:10:00|134120.3|133920.3|133994|133894|134128.5|133938|133977.5|133855.1|259
1724372100000|2024-08-23 00:15:00|133990.1|133890.1|133951|133851|134046.5|133946.5|133947.5|133802.5|219
1724372400000|2024-08-23 00:20:00|133992.5|133792.5|133881.1|133681.1|133995.5|133852|133832|133632|326
1724372700000|2024-08-23 00:25:00|133881.3|133681.3|133848.1|133748.1|133905.2|133776|133833.5|133649.5|256
1724373000000|2024-08-23 00:30:00|133848.5|133748.5|133893|133793|133915|133815|133840|133740|260
1724373300000|2024-08-23 00:35:00|133890|133790|133781|133681|133891.5|133791.5|133709|133589.5|463
1724373600000|2024-08-23 00:40:00|133782|133682|133816|133716|133821|133721|133763|133663|340
1724373900000|2024-08-23 00:45:00|133818.5|133718.5|133810.5|133710.5|133837.5|133737.5|133799.5|133699.5|335
1724374200000|2024-08-23 00:50:00|133811|133711|133800.1|133700.1|133861.5|133761.5|133770.5|133670.5|425
1724374500000|2024-08-23 00:55:00|133810.1|133710.1|133853.5|133753.5|133885.1|133785.1|133810.1|133710.1|271
1724374800000|2024-08-23 01:00:00|133853|133753|133848.5|133748.5|133881|133781|133829|133729|368
1724375100000|2024-08-23 01:05:00|133851.7|133751.7|133845.1|133745.1|133853.7|133753.7|133822.5|133722.5|215
1724375400000|2024-08-23 01:10:00|133841|133741|134003.2|133803.2|134003.5|133842.5|133841|133735.1|362
1724375700000|2024-08-23 01:15:00|134003.5|133803.5|133963.5|133863.5|134065.5|133889.2|133928.5|133800.1|386
1724376000000|2024-08-23 01:20:00|133970.1|133870.1|133867|133767|133970.1|133870.1|133859|133759|351
1724376300000|2024-08-23 01:25:00|133866.5|133766.5|133864|133764|133868|133768|133817.1|133717.1|296
1724376600000|2024-08-23 01:30:00|133863|133763|133933.5|133833.5|133998.8|133848.8|133863|133763|430
1724376900000|2024-08-23 01:35:00|133932|133832|133907|133807|133932|133832|133888.1|133788.1|360
1724377200000|2024-08-23 01:40:00|133910|133810|133783.5|133683.5|133925.1|133823.1|133732.5|133632.5|366
1724377500000|2024-08-23 01:45:00|133782.5|133682.5|133725|133625|133819.5|133695|133710.6|133564|376
1724377800000|2024-08-23 01:50:00|133725.5|133625.5|133832.5|133632.5|133832.5|133695|133725.5|133611.5|278
1724378100000|2024-08-23 01:55:00|133782.5|133682.5|133750|133650|133823.1|133690.5|133691.5|133591.5|332
1724378400000|2024-08-23 02:00:00|133749.5|133649.5|133649.5|133549.5|133791.8|133650|133648.1|133548.1|293
1724378700000|2024-08-23 02:05:00|133652|133552|133740|133640|133761|133661|133652|133552|363
1724379000000|2024-08-23 02:10:00|133740.1|133640.1|133810.5|133710.5|133812|133712|133740|133591.5|294
1724379300000|2024-08-23 02:15:00|133811|133711|133864.5|133764.5|133914.5|133814.5|133811|133711|355
1724379600000|2024-08-23 02:20:00|133864.1|133764.1|133853.5|133753.5|133884.5|133784.5|133840|133740|220
1724379900000|2024-08-23 02:25:00|133852|133752|133830.2|133730.2|133855|133755|133792|133692|205
1724380200000|2024-08-23 02:30:00|133826.1|133726.1|133843.5|133743.5|133961.5|133780.5|133817.1|133701.5|307
1724380500000|2024-08-23 02:35:00|133843.1|133743.1|133729.1|133629.1|133843.1|133743.1|133720|133563|308
1724380800000|2024-08-23 02:40:00|133728.5|133628.5|133691.1|133591.1|133760|133660|133680|133550|199
1724381100000|2024-08-23 02:45:00|133696.1|133596.1|133687|133587|133707.5|133607.5|133649.2|133549.2|285
1724381400000|2024-08-23 02:50:00|133687.5|133587.5|133777|133577|133791.2|133643.5|133638.6|133468.3|292
1724381700000|2024-08-23 02:55:00|133777.2|133577.2|133661.1|133561.1|133779.5|133629.3|133661.1|133540.1|202
1724382000000|2024-08-23 03:00:00|133658.9|133558.9|133623|133523|133762.1|133562.1|133613.5|133450|244
1724382300000|2024-08-23 03:05:00|133621.5|133521.5|133660|133560|133693.1|133568.5|133593.5|133487.5|254
1724382600000|2024-08-23 03:10:00|133659.5|133559.5|133570|133470|133668.7|133568.7|133570|133427.1|309
1724382900000|2024-08-23 03:15:00|133569.5|133469.5|133570.4|133470.4|133608.5|133508.5|133560.4|133460.4|243
1724383200000|2024-08-23 03:20:00|133570|133470|133651.2|133551.2|133712.1|133570.1|133569|133469|280
1724383500000|2024-08-23 03:25:00|133651.1|133551.1|133652.5|133552.5|133670.5|133570.5|133631|133531|159
1724383800000|2024-08-23 03:30:00|133652|133552|133685.1|133585.1|133710|133610|133649.5|133549.5|187
1724384100000|2024-08-23 03:35:00|133686.5|133586.5|133717|133617|133720.5|133620.5|133672.5|133572.5|139
1724384400000|2024-08-23 03:40:00|133716|133616|133700.5|133600.5|133729.3|133629.3|133697|133597|220
1724384700000|2024-08-23 03:45:00|133700.4|133600.4|133690|133590|133710|133610|133677.5|133577.5|141
1724385000000|2024-08-23 03:50:00|133690.1|133590.1|133681.2|133581.2|133710|133610|133679|133579|82
1724385300000|2024-08-23 03:55:00|133676|133576|133697|133597|133704|133604|133672|133572|116
1724385600000|2024-08-23 04:00:00|133698.5|133598.5|133610.8|133410.8|133712.1|133604|133561.5|133409.5|258
1724385900000|2024-08-23 04:05:00|133610.5|133410.5|133593.5|133493.5|133640|133493.5|133555.1|133410.5|191
1724386200000|2024-08-23 04:10:00|133588.5|133488.5|133589.4|133489.4|133613.5|133513.5|133546.1|133446.1|197
1724386500000|2024-08-23 04:15:00|133589.5|133489.5|133611|133511|133630.5|133530.5|133580|133480|129
1724386800000|2024-08-23 04:20:00|133610.1|133510.1|133649.1|133549.1|133693.8|133556.5|133602.5|133492.7|173
1724387100000|2024-08-23 04:25:00|133650.3|133550.3|133648.5|133548.5|133656.5|133556.5|133632.5|133532.5|195
1724387400000|2024-08-23 04:30:00|133649|133549|133647.5|133547.5|133659.5|133559.5|133641|133541|130
1724387700000|2024-08-23 04:35:00|133650.1|133550.1|133660.1|133560.1|133680.5|133580.5|133649.5|133549.5|115
1724388000000|2024-08-23 04:40:00|133660|133560|133710|133510|133730.1|133580.1|133642|133510|159
1724388300000|2024-08-23 04:45:00|133709.5|133509.5|133660|133560|133710.5|133561|133642.6|133500.5|146
1724388600000|2024-08-23 04:50:00|133660.5|133560.5|133723|133523|133729.5|133569.5|133650|133505|134
1724388900000|2024-08-23 04:55:00|133723.5|133523.5|133682|133582|133759|133641.5|133660.1|133523|175
1724389200000|2024-08-23 05:00:00|133672|133572|133651|133551|133707.5|133607.5|133650|133550|218
1724389500000|2024-08-23 05:05:00|133651.5|133551.5|133663.1|133563.1|133671.1|133571.1|133637.5|133537.5|188
1724389800000|2024-08-23 05:10:00|133663.5|133563.5|133667.5|133567.5|133682.5|133582.5|133641.1|133541.1|161
1724390100000|2024-08-23 05:15:00|133669.5|133569.5|133636.5|133536.5|133675.5|133575.5|133631.1|133531.1|233
1724390400000|2024-08-23 05:20:00|133637|133537|133637|133537|133662.5|133562.5|133630.2|133530.2|206
1724390700000|2024-08-23 05:25:00|133636.5|133536.5|133664|133564|133677.5|133577.5|133596|133496|201
1724391000000|2024-08-23 05:30:00|133665.5|133565.5|133666|133566|133710.5|133610.5|133649.5|133549.5|305
1724391300000|2024-08-23 05:35:00|133669|133569|133669|133569|133723.1|133591.5|133649.5|133515.5|271
1724391600000|2024-08-23 05:40:00|133667.5|133567.5|133707|133607|133730.1|133630.1|133666.5|133566.5|300
1724391900000|2024-08-23 05:45:00|133702.6|133602.6|133729.5|133629.5|133808|133651|133688.5|133588.5|265
1724392200000|2024-08-23 05:50:00|133730.1|133630.1|133729.5|133629.5|133773|133638.5|133688.1|133571.5|220
1724392500000|2024-08-23 05:55:00|133730.1|133630.1|133752.2|133552.2|133830|133664.5|133721.5|133550.4|267
1724392800000|2024-08-23 06:00:00|133764|133564|133711.5|133611.5|133779|133623.5|133696.5|133555.1|189
1724393100000|2024-08-23 06:05:00|133710.4|133610.4|133732|133632|133747.1|133647.1|133700.4|133600.4|180
1724393400000|2024-08-23 06:10:00|133735|133635|133725|133625|133781.1|133681.1|133720|133620|159
1724393700000|2024-08-23 06:15:00|133725.1|133625.1|133771.5|133671.5|133773|133673|133725.1|133625.1|151
1724394000000|2024-08-23 06:20:00|133771|133671|133690|133590|133771.5|133671.5|133689.5|133589.5|138
1724394300000|2024-08-23 06:25:00|133691.5|133591.5|133658|133558|133724|133624|133650.5|133550.5|187
1724394600000|2024-08-23 06:30:00|133663|133563|133678.5|133578.5|133699|133599|133659.7|133559.7|126
1724394900000|2024-08-23 06:35:00|133668.5|133568.5|133661|133561|133727.5|133568.5|133661|133517.5|20
1724395200000|2024-08-23 06:40:00|133660|133560|133673.5|133473.5|133679.5|133560.5|133622.5|133440.1|46
1724395500000|2024-08-23 06:45:00|133677.5|133477.5|133631.5|133431.5|133682.5|133482.5|133631.5|133431.5|12
1724395800000|2024-08-23 06:50:00|133610.8|133410.8|133470.5|133270.5|133617.5|133417.5|133470.5|133270.5|23
1724396100000|2024-08-23 06:55:00|133489.2|133289.2|133472.5|133272.5|133489.2|133289.2|133462.5|133262.5|20
1724396400000|2024-08-23 07:00:00|133479.2|133279.2|133517.5|133317.5|133537.5|133360|133430|133272.5|21
1724396700000|2024-08-23 07:05:00|133529.2|133329.2|133633.5|133433.5|133633.5|133433.5|133472.5|133329.2|24
1724397000000|2024-08-23 07:10:00|133632.5|133432.5|133678.5|133478.5|133690.5|133490.5|133612.5|133412.5|24
1724397300000|2024-08-23 07:15:00|133679.5|133479.5|133632.5|133532.5|133690.1|133532.5|133632.5|133465.5|29
1724397600000|2024-08-23 07:20:00|133640|133540|133638.5|133538.5|133730.5|133567.5|133638.5|133478.5|47
1724397900000|2024-08-23 07:25:00|133639.5|133539.5|133665.1|133565.1|133737.5|133565.1|133621.5|133471.5|31
1724398200000|2024-08-23 07:30:00|133715.1|133515.1|133670|133570|133715.1|133580|133670|133515.1|17
1724398500000|2024-08-23 07:35:00|133665|133565|133649.5|133549.5|133665|133565|133612.5|133512.5|63
1724398800000|2024-08-23 07:40:00|133651.1|133551.1|133647|133447|133730.1|133580.1|133595|133437.1|79
1724399100000|2024-08-23 07:45:00|133649.5|133449.5|133647.1|133447.1|133710.9|133510.9|133638|133438|125
1724399400000|2024-08-23 07:50:00|133646.5|133446.5|133620.1|133520.1|133691.7|133535.5|133599|133446.1|106
1724399700000|2024-08-23 07:55:00|133623|133523|133563.1|133363.1|133672.1|133523.6|133561|133361|170
1724400000000|2024-08-23 08:00:00|133563|133363|133549|133349|133566.9|133366.9|133536.5|133336.5|67
1724400300000|2024-08-23 08:05:00|133550|133350|133484.5|133284.5|133550|133350|133484|133284|58
1724400600000|2024-08-23 08:10:00|133483|133283|133496|133296|133510.1|133310.1|133480|133280|37
1724400900000|2024-08-23 08:15:00|133498|133298|133526|133326|133542|133342|133495|133295|40
1724401200000|2024-08-23 08:20:00|133526.5|133326.5|133531|133331|133531|133331|133525.5|133325.5|6
1724401500000|2024-08-23 08:25:00|133531.5|133331.5|133542.5|133342.5|133542.5|133342.5|133531|133331|27
1724401800000|2024-08-23 08:30:00|133549.5|133349.5|133562.5|133362.5|133598.1|133398.1|133549.5|133349.5|60
1724402100000|2024-08-23 08:35:00|133563.5|133363.5|133510|133410|133574.5|133410|133510|133355.5|82
1724402400000|2024-08-23 08:40:00|133509|133409|133515|133415|133515|133415|133495|133395|37
1724402700000|2024-08-23 08:45:00|133510|133410|133529.5|133429.5|133579.5|133430|133510|133379.5|8
1724403000000|2024-08-23 08:50:00|133527.5|133427.5|133529.5|133429.5|133540.2|133440.2|133521.5|133421.5|28
1724403300000|2024-08-23 08:55:00|133530|133430|133540|133440|133540.5|133440.5|133530|133430|7
1724403600000|2024-08-23 09:00:00|133542|133442|133580.3|133480.3|133605.6|133505.6|133540|133440|45
1724403900000|2024-08-23 09:05:00|133591.9|133491.9|133653.5|133553.5|133665.1|133565.1|133584|133484|131
1724404200000|2024-08-23 09:10:00|133650|133550|133630.5|133530.5|133699.5|133550|133622.2|133499.5|54
1724404500000|2024-08-23 09:15:00|133630|133530|133641.5|133541.5|133645|133545|133626.8|133526.8|99
1724404800000|2024-08-23 09:20:00|133640.5|133540.5|133640.5|133440.5|133652|133552|133600|133440.5|44
1724405100000|2024-08-23 09:25:00|133641.5|133441.5|133622.5|133422.5|133643.5|133443.5|133616|133416|53
1724405400000|2024-08-23 09:30:00|133625.5|133425.5|133622.5|133422.5|133641|133479.5|133578.5|133420|82
1724405700000|2024-08-23 09:35:00|133617|133417|133644.5|133444.5|133648|133448|133617|133417|82
1724406000000|2024-08-23 09:40:00|133642.5|133442.5|133620|133420|133649|133449|133605|133405|77
1724406300000|2024-08-23 09:45:00|133605|133405|133570.1|133370.1|133621.5|133421.5|133558.1|133358.1|113
1724406600000|2024-08-23 09:50:00|133575.1|133375.1|133470.1|133370.1|133575.1|133425|133467|133367|105
1724406900000|2024-08-23 09:55:00|133470.5|133370.5|133545|133345|133547.5|133381.5|133465.1|133325|63
1724407200000|2024-08-23 10:00:00|133548.5|133348.5|133585|133385|133587.8|133387.8|133548.5|133348.5|23
1724407500000|2024-08-23 10:05:00|133584|133384|133505|133405|133584|133412|133505|133378.5|51
1724407800000|2024-08-23 10:10:00|133504.5|133404.5|133518.5|133418.5|133518.5|133418.5|133504|133404|35
1724408100000|2024-08-23 10:15:00|133519|133419|133570|133470|133595|133470|133519|133395|40
1724408400000|2024-08-23 10:20:00|133569|133469|133557.5|133457.5|133569.5|133469.5|133554.5|133454.5|121
1724408700000|2024-08-23 10:25:00|133557|133457|133623|133423|133626.5|133474.5|133555|133421.5|57
1724409000000|2024-08-23 10:30:00|133627|133427|133616.5|133416.5|133627|133427|133608|133408|85
1724409300000|2024-08-23 10:35:00|133614|133414|133607.5|133407.5|133614|133414|133606|133406|62
1724409600000|2024-08-23 10:40:00|133608|133408|133572.5|133372.5|133608.5|133408.5|133572.5|133372.5|132
1724409900000|2024-08-23 10:45:00|133575.1|133375.1|133576.5|133376.5|133582.5|133382.5|133562.5|133362.5|46
1724410200000|2024-08-23 10:50:00|133576.1|133376.1|133584.5|133384.5|133587.5|133387.5|133565|133365|129
1724410500000|2024-08-23 10:55:00|133581.5|133381.5|133589.5|133389.5|133592.5|133392.5|133567.5|133367.5|124
1724410800000|2024-08-23 11:00:00|133588.5|133388.5|133580.1|133380.1|133604.5|133404.5|133566.1|133366.1|111
1724411100000|2024-08-23 11:05:00|133578.5|133378.5|133568.1|133368.1|133600.5|133400.5|133565.5|133365.5|125
1724411400000|2024-08-23 11:10:00|133568.5|133368.5|133515.5|133415.5|133568.5|133418|133515.5|133368.1|8
1724411700000|2024-08-23 11:15:00|133518|133418|133516|133416|133518|133418|133516|133416|4
1724412000000|2024-08-23 11:20:00|133516.5|133416.5|133546.5|133446.5|133550.1|133450.1|133516|133416|76
1724412300000|2024-08-23 11:25:00|133547|133447|133598|133398|133620.5|133451.5|133542.5|133392.1|168
1724412600000|2024-08-23 11:30:00|133599.1|133399.1|133599.6|133399.6|133611.9|133411.9|133580.5|133380.5|147
1724412900000|2024-08-23 11:35:00|133596|133396|133593.5|133393.5|133607.1|133407.1|133581.4|133381.4|179
1724413200000|2024-08-23 11:40:00|133592.1|133392.1|133589.9|133389.9|133596.9|133396.9|133573.1|133373.1|148
1724413500000|2024-08-23 11:45:00|133585.3|133385.3|133575.1|133375.1|133591.9|133391.9|133566.1|133366.1|150
1724413800000|2024-08-23 11:50:00|133595.9|133395.9|133569.4|133369.4|133598.9|133398.9|133564.1|133364.1|253
1724414100000|2024-08-23 11:55:00|133570.1|133370.1|133569.1|133369.1|133578.9|133378.9|133563.1|133363.1|158
1724414400000|2024-08-23 12:00:00|133570.1|133370.1|133522.1|133322.1|133570.1|133370.1|133521.5|133321.5|155
1724414700000|2024-08-23 12:05:00|133521.1|133321.1|133542.1|133342.1|133544|133344|133499.1|133299.1|187
1724415000000|2024-08-23 12:10:00|133539.5|133339.5|133542.5|133342.5|133550.9|133350.9|133524.5|133324.5|185
1724415300000|2024-08-23 12:15:00|133543.7|133343.7|133546.5|133346.5|133567.1|133367.1|133541.5|133341.5|128
1724415600000|2024-08-23 12:20:00|133551|133351|133521|133421|133572.5|133421.5|133521|133351|70
1724415900000|2024-08-23 12:25:00|133522|133422|133540|133440|133553|133453|133520|133420|54
1724416200000|2024-08-23 12:30:00|133590.1|133390.1|133608|133508|133686.1|133509|133590.1|133390.1|124
1724416500000|2024-08-23 12:35:00|133608.5|133508.5|133650|133450|133653|133518.5|133598|133446.5|96
1724416800000|2024-08-23 12:40:00|133646.5|133446.5|133634|133434|133647.5|133447.5|133622.1|133422.1|149
1724417100000|2024-08-23 12:45:00|133632.5|133432.5|133615.5|133415.5|133644.5|133444.5|133611.5|133411.5|168
1724417400000|2024-08-23 12:50:00|133615|133415|133621.5|133421.5|133629.1|133429.1|133609.1|133409.1|203
1724417700000|2024-08-23 12:55:00|133620.5|133420.5|133611.1|133411.1|133620.5|133420.5|133595.1|133395.1|51
1724418000000|2024-08-23 13:00:00|133610.1|133410.1|133607.5|133407.5|133620.1|133420.1|133606.1|133406.1|40
1724418300000|2024-08-23 13:05:00|133608.1|133408.1|133606.5|133406.5|133616.5|133416.5|133605.1|133405.1|22
1724418600000|2024-08-23 13:10:00|133616.5|133416.5|133619|133419|133619|133419|133615.5|133415.5|18
1724418900000|2024-08-23 13:15:00|133622.5|133422.5|133631.5|133431.5|133631.5|133431.5|133621.5|133421.5|19
1724419200000|2024-08-23 13:20:00|133631.1|133431.1|133631.3|133431.3|133635.1|133435.1|133622.1|133422.1|45
1724419500000|2024-08-23 13:25:00|133631.1|133431.1|133628.5|133428.5|133633.9|133433.9|133628.5|133428.5|185
1724419800000|2024-08-23 13:30:00|133629.1|133429.1|133635.1|133435.1|133639.6|133439.6|133628.5|133428.5|71
1724420100000|2024-08-23 13:35:00|133634.5|133434.5|133618.1|133418.1|133634.5|133434.5|133618.1|133418.1|75
1724420400000|2024-08-23 13:40:00|133618.5|133418.5|133617.5|133417.5|133621.7|133421.7|133616.5|133416.5|68
1724420700000|2024-08-23 13:45:00|133618.5|133418.5|133658|133458|133704|133504|133618.5|133418.5|161
1724421000000|2024-08-23 13:50:00|133659.5|133459.5|133678.1|133478.1|133690.1|133490.1|133652.5|133452.5|71
1724421300000|2024-08-23 13:55:00|133678|133478|133767.5|133407.5|133775.5|133555.5|133677|133407.5|63
1724421600000|2024-08-23 14:00:00|133765.3|133409.6|132971.2|132771.2|133765.3|133486.3|132971.2|132771.2|162
1724421900000|2024-08-23 14:05:00|132970.4|132770.4|132977.6|132777.6|133072.1|132853.7|132895.4|132680.4|305
1724422200000|2024-08-23 14:10:00|132984.5|132784.5|132818.3|132618.3|132984.5|132784.5|132764.8|132564.8|372
1724422500000|2024-08-23 14:15:00|132822.3|132622.3|133015.1|132815.1|133023.5|132823.5|132783.8|132583.8|277
1724422800000|2024-08-23 14:20:00|133014|132814|132898.5|132698.5|133143.5|132938.5|132890.5|132690.5|272
1724423100000|2024-08-23 14:25:00|132900.5|132700.5|132768.5|132568.5|132921.5|132721.5|132768.5|132568.5|203
1724423400000|2024-08-23 14:30:00|132769.9|132569.9|132611.8|132408.2|132803.5|132603.5|132610.1|132394.8|233
1724423700000|2024-08-23 14:35:00|132610.1|132410.1|132759.5|132559.5|132759.5|132559.5|132607.5|132407.5|229
1724424000000|2024-08-23 14:40:00|132755.5|132555.5|132757.5|132557.5|132846|132646|132755.5|132555.5|273
1724424300000|2024-08-23 14:45:00|132759.5|132559.5|132843.5|132643.5|132845.5|132645.5|132746.5|132546.5|258
1724424600000|2024-08-23 14:50:00|132845.5|132645.5|132873|132673|132945.5|132745.5|132845.5|132645.5|208
1724424900000|2024-08-23 14:55:00|132875.5|132675.5|132775.1|132575.1|132876|132676|132764|132564|81
1724425200000|2024-08-23 15:00:00|132776.5|132576.5|132749|132549|132777.1|132577.1|132743.1|132543.1|300
1724425500000|2024-08-23 15:05:00|132754|132554|132698.5|132498.5|132762.6|132562.6|132691.5|132491.5|287
1724425800000|2024-08-23 15:10:00|132696.5|132496.5|132545.5|132345.5|132705.6|132505.6|132544.5|132344.5|204
1724426100000|2024-08-23 15:15:00|132547.5|132347.5|132298.5|132098.5|132547.5|132347.5|132280.5|132080.5|116
1724426400000|2024-08-23 15:20:00|132298.1|132098.1|132278.5|132078.5|132316.1|132116.1|132258.5|132058.5|110
1724426700000|2024-08-23 15:25:00|132279.5|132079.5|132330.4|132130.4|132341.5|132141.5|132200.1|132000.1|193
1724427000000|2024-08-23 15:30:00|132331|132131|132446.5|132246.5|132449|132249|132329.6|132129.6|228
1724427300000|2024-08-23 15:35:00|132471.5|132271.5|132419.6|132219.6|132471.5|132271.5|132375|132175|282
1724427600000|2024-08-23 15:40:00|132418.9|132218.9|132441.5|132241.5|132464.7|132264.7|132401.5|132201.5|279
1724427900000|2024-08-23 15:45:00|132436.5|132236.5|132537.5|132337.5|132537.5|132337.5|132432.5|132232.5|316
1724428200000|2024-08-23 15:50:00|132545.5|132345.5|132652.5|132452.5|132658.1|132458.1|132545.5|132345.5|148
1724428500000|2024-08-23 15:55:00|132654.5|132454.5|132633.5|132433.5|132676.5|132476.5|132631.5|132431.5|96
1724428800000|2024-08-23 16:00:00|132632.5|132432.5|132621.6|132421.6|132665.1|132465.1|132566|132366|115
1724429100000|2024-08-23 16:05:00|132623.6|132423.6|132558|132358|132636.5|132436.5|132556.5|132356.5|80
1724429400000|2024-08-23 16:10:00|132557|132357|132575|132375|132585.5|132385.5|132553|132353|70
1724429700000|2024-08-23 16:15:00|132574.5|132374.5|132579.1|132379.1|132605|132405|132561.5|132361.5|197
1724430000000|2024-08-23 16:20:00|132578.5|132378.5|132577.5|132377.5|132579.5|132379.5|132575.1|132375.1|95
1724430300000|2024-08-23 16:25:00|132577.1|132377.1|132573|132373|132617.5|132417.5|132572.1|132372.1|152
1724430600000|2024-08-23 16:30:00|132572.5|132372.5|132506.5|132306.5|132573|132373|132505|132299.6|233
1724430900000|2024-08-23 16:35:00|132507.6|132307.6|132502.5|132302.5|132507.6|132307.6|132501.5|132301.5|16
1724431200000|2024-08-23 16:40:00|132503|132303|132617|132417|132620|132420|132503|132303|140
1724431500000|2024-08-23 16:45:00|132619.1|132419.1|132618.5|132418.5|132659.7|132459.7|132606.5|132406.5|161
1724431800000|2024-08-23 16:50:00|132618.1|132418.1|132588|132388|132618.1|132418.1|132577.5|132377.5|106
1724432100000|2024-08-23 16:55:00|132587|132387|132565.5|132365.5|132591.5|132391.5|132556.2|132356.2|275
1724432400000|2024-08-23 17:00:00|132569|132369|132508.5|132308.5|132578.5|132378.5|132508.5|132308.5|182
1724432700000|2024-08-23 17:05:00|132516.5|132316.5|132438.5|132238.5|132516.5|132316.5|132428.5|132228.5|137
1724433000000|2024-08-23 17:10:00|132433.5|132233.5|132420.5|132220.5|132437.5|132237.5|132376|132176|179
1724433300000|2024-08-23 17:15:00|132422.5|132222.5|132399.5|132199.5|132425.5|132225.5|132394.5|132194.5|140
1724433600000|2024-08-23 17:20:00|132393.5|132193.5|132414.9|132212|132440.3|132219.5|132384|132175.3|244
1724433900000|2024-08-23 17:25:00|132418.9|132216|132399.9|132197|132419.1|132216.2|132390.9|132188|240
1724434200000|2024-08-23 17:30:00|132403.9|132201|132377.5|132177.5|132405.3|132202.4|132376.1|132176|207
1724434500000|2024-08-23 17:35:00|132376.5|132176.5|132328.5|132128.5|132379.5|132179.5|132327.5|132127.5|250
1724434800000|2024-08-23 17:40:00|132325.5|132125.5|132322.5|132042.4|132332.5|132132.5|132291.5|132042.4|195
1724435100000|2024-08-23 17:45:00|132315.5|132045.4|132328.1|132062.9|132341.5|132071.9|132299.6|132039.4|247
1724435400000|2024-08-23 17:50:00|132323.1|132057.9|132313.1|132047.9|132331.1|132065.9|132307.1|132037.4|247
1724435700000|2024-08-23 17:55:00|132311.1|132045.9|132320.1|132054.9|132328.5|132054.9|132299.1|132033.9|231
1724436000000|2024-08-23 18:00:00|132315.1|132049.9|132320|132024.2|132360.8|132102|132285.7|132023.6|192
1724436300000|2024-08-23 18:05:00|132319.4|132023.6|132295.1|132029.9|132333.8|132086.2|132291.1|132021|115
1724436600000|2024-08-23 18:10:00|132291.1|132025.9|132295.7|132030.5|132296.5|132042.2|132274.8|132023.9|166
1724436900000|2024-08-23 18:15:00|132292.1|132026.9|132274.8|132042.2|132297.3|132048.3|132264.6|132023.9|162
1724437200000|2024-08-23 18:20:00|132295.1|132029.9|132350.5|132080.4|132371.8|132098.9|132277.6|132023.9|202
1724437500000|2024-08-23 18:25:00|132355.5|132075.4|132324.6|132108.3|132355.5|132112|132301.7|132047.6|115
1724437800000|2024-08-23 18:30:00|132330|132105.1|132277|132073|132330|132111.4|132277|132015.4|99
1724438100000|2024-08-23 18:35:00|132275.5|132071.5|132277|132073|132312.8|132073|132241|131999.1|42
1724438700000|2024-08-23 18:45:00|132268.5|132064.5|132292.1|132026.9|132292.1|132064.5|132254|132024.9|6
1724439000000|2024-08-23 18:50:00|132277|132073|132302.5|132032.4|132308.4|132073|132242|132004.6|102
1724439300000|2024-08-23 18:55:00|132301.5|132031.4|132300.1|132034.9|132306.1|132073.5|132274.6|132030.4|163
1724439600000|2024-08-23 19:00:00|132302.1|132036.9|132301.5|132031.4|132306.1|132067.9|132280.1|132031.4|51
1724439900000|2024-08-23 19:05:00|132304.5|132024.4|132294.5|132024.4|132304.5|132024.4|132294.5|132019.4|8
1724440200000|2024-08-23 19:10:00|132299.5|132019.4|132282.5|131922.5|132299.5|132032.4|132197|131922.5|61
1724440500000|2024-08-23 19:15:00|132278|131926.9|132257.5|131977.4|132314.9|131977.4|132174|131910.7|71
1724440800000|2024-08-23 19:20:00|132249.5|131979.4|132235.5|132031.5|132254.5|132031.5|132232|131974.4|6
1724441100000|2024-08-23 19:25:00|132232|132028|132242|132038|132242|132038|132232|132028|2
1724441400000|2024-08-23 19:30:00|132228.5|132024.5|132317.5|132017.4|132366.5|132053.6|132228.5|131962.1|34
1724441700000|2024-08-23 19:35:00|132327.5|132007.4|132320.5|132020.4|132330.5|132020.4|132320.5|132007.4|3
1724442000000|2024-08-23 19:40:00|132315.5|132025.4|132332.5|132052.4|132352.5|132103|132304.5|132025.4|23
1724442300000|2024-08-23 19:45:00|132282|132078|132282|132078|132282|132078|132282|132078|1
1724442900000|2024-08-23 19:55:00|132278.5|132070.4|132332.3|132097.7|132332.3|132113|132278.5|132070.4|6
1724630400000|2024-08-26 00:00:00|132292.5|131932.5|132292.5|131932.5|132292.5|131932.5|132292.5|131932.5|1
1724641800000|2024-08-26 03:10:00|132170.1|132070.1|132246|132046|132263.5|132095|132166|132027.5|259
1724642100000|2024-08-26 03:15:00|132246.5|132046.5|132205|132105|132263.1|132109|132174|132029.5|266
1724642400000|2024-08-26 03:20:00|132205.5|132105.5|132270|132170|132312|132212|132201.5|132101.5|305
1724642700000|2024-08-26 03:25:00|132264.1|132164.1|132359.5|132259.5|132395.1|132260.1|132264.1|132126.5|272
1724643000000|2024-08-26 03:30:00|132360.5|132260.5|132417.9|132317.9|132452.5|132352.5|132360.5|132260.5|274
1724643300000|2024-08-26 03:35:00|132411.7|132311.7|132392|132292|132415.1|132315.1|132340.5|132240.5|283
1724643600000|2024-08-26 03:40:00|132390.1|132290.1|132417.7|132317.7|132433.5|132333.5|132382.1|132282.1|265
1724643900000|2024-08-26 03:45:00|132417.3|132317.3|132460.5|132360.5|132489.5|132389.5|132388.7|132275.1|237
1724644200000|2024-08-26 03:50:00|132460.1|132360.1|132420.1|132320.1|132475.1|132375.1|132405|132305|228
1724644500000|2024-08-26 03:55:00|132420.5|132320.5|132399|132299|132429.1|132329.1|132385|132285|217
1724644800000|2024-08-26 04:00:00|132398.5|132298.5|132325|132225|132428.5|132303.5|132221.3|132121.3|414
1724645100000|2024-08-26 04:05:00|132321.5|132221.5|132265|132165|132327.5|132227.5|132253.5|132153.5|212
1724645400000|2024-08-26 04:10:00|132262.1|132162.1|132286.5|132186.5|132328.1|132189|132243|132118|233
1724645700000|2024-08-26 04:15:00|132289|132189|132292.5|132192.5|132341.5|132232.1|132282.5|132139|201
1724646000000|2024-08-26 04:20:00|132293.1|132193.1|132309|132209|132372.5|132227|132292.5|132172.5|148
1724646300000|2024-08-26 04:25:00|132308|132208|132379.5|132279.5|132388.2|132288.2|132292.4|132192.4|149
1724646600000|2024-08-26 04:30:00|132380|132280|132379.1|132279.1|132407.5|132307.5|132359.7|132259.7|231
1724646900000|2024-08-26 04:35:00|132378.5|132278.5|132448.5|132248.5|132449.1|132300.5|132375|132248.5|109
1724647200000|2024-08-26 04:40:00|132446.5|132246.5|132440|132240|132458.5|132258.5|132401.1|132201.1|134
1724647500000|2024-08-26 04:45:00|132439.5|132239.5|132429.1|132329.1|132452.5|132352.5|132369.5|132239.5|250
1724647800000|2024-08-26 04:50:00|132429.5|132329.5|132437|132337|132456.1|132356.1|132414.5|132314.5|214
1724648100000|2024-08-26 04:55:00|132437.5|132337.5|132480.5|132380.5|132482.1|132382.1|132436.5|132336.5|214
1724648400000|2024-08-26 05:00:00|132480.6|132380.6|132502.5|132402.5|132546.1|132446.1|132480.4|132380.4|253
1724648700000|2024-08-26 05:05:00|132501.5|132401.5|132490.1|132390.1|132509|132409|132472.1|132372.1|244
1724649000000|2024-08-26 05:10:00|132485|132385|132507.5|132307.5|132526.5|132421.5|132450.1|132305.5|181
1724649300000|2024-08-26 05:15:00|132511.5|132311.5|132504.3|132304.3|132545.1|132345.1|132480.1|132280.1|220
1724649600000|2024-08-26 05:20:00|132505.3|132305.3|132460|132360|132563|132365.5|132459.1|132288.5|191
1724649900000|2024-08-26 05:25:00|132464.5|132364.5|132502.1|132402.1|132557.5|132402.1|132464.5|132309.1|252
1724650200000|2024-08-26 05:30:00|132501.5|132401.5|132565|132465|132612.1|132501.5|132478|132372.5|327
1724650500000|2024-08-26 05:35:00|132572|132472|132530.1|132430.1|132602.7|132502.7|132528.5|132348.5|265
1724650800000|2024-08-26 05:40:00|132524.1|132424.1|132479.5|132379.5|132530.5|132430.5|132459|132359|190
1724651100000|2024-08-26 05:45:00|132475|132375|132527.5|132427.5|132550|132450|132469|132369|207
1724651400000|2024-08-26 05:50:00|132529.5|132429.5|132543.5|132443.5|132543.5|132443.5|132520.5|132420.5|190
1724651700000|2024-08-26 05:55:00|132542.5|132442.5|132560.4|132360.4|132567.5|132446|132507.5|132356|172
1724652000000|2024-08-26 06:00:00|132559.9|132359.9|132409|132309|132559.9|132359.9|132360.8|132216|354
1724652300000|2024-08-26 06:05:00|132410.1|132310.1|132435|132335|132511.4|132359.8|132400|132300|199
1724652600000|2024-08-26 06:10:00|132419.8|132319.8|132446|132346|132461.1|132361.1|132398|132298|227
1724652900000|2024-08-26 06:15:00|132447|132347|132419.9|132319.9|132499.5|132349.7|132395.1|132248.5|211
1724653200000|2024-08-26 06:20:00|132419.5|132319.5|132447.5|132347.5|132553.5|132382|132419.1|132277|246
1724653500000|2024-08-26 06:25:00|132443|132343|132446.5|132346.5|132479.5|132379.5|132432.5|132332.5|261
1724653800000|2024-08-26 06:30:00|132443|132343|132343.1|132243.1|132460|132360|132343.1|132192.9|173
1724654100000|2024-08-26 06:35:00|132341.3|132241.3|132308.1|132108.1|132355.5|132241.3|132235.5|132082.5|78
1724654400000|2024-08-26 06:40:00|132308.5|132108.5|132322.5|132122.5|132379.2|132222.5|132282.5|132107.5|26
1724654700000|2024-08-26 06:45:00|132260.1|132160.1|132379.2|132179.2|132379.2|132179.2|132248.5|132096.5|27
1724655000000|2024-08-26 06:50:00|132389.2|132189.2|132330.1|132230.1|132398.5|132242.5|132330.1|132187.5|19
1724655300000|2024-08-26 06:55:00|132337.5|132237.5|132392.5|132192.5|132401.5|132243.5|132321.5|132162.5|66
1724655600000|2024-08-26 07:00:00|132342.5|132242.5|132292.5|132192.5|132402.5|132267.5|132290.5|132142.5|29
1724655900000|2024-08-26 07:05:00|132342.5|132142.5|132320.8|132120.8|132347.5|132200.1|132269.5|132120.5|59
1724656200000|2024-08-26 07:10:00|132321.5|132121.5|132266.5|132066.5|132343.5|132191.5|132263.5|132063.5|71
1724656500000|2024-08-26 07:15:00|132264.5|132064.5|132252.5|132052.5|132265.5|132065.5|132197.5|131997.5|73
1724656800000|2024-08-26 07:20:00|132253.5|132053.5|132204.5|132104.5|132282.5|132137.5|132177.5|132027.5|72
1724657100000|2024-08-26 07:25:00|132207.5|132107.5|132238|132038|132279.3|132126.8|132195|132010.8|58
1724657400000|2024-08-26 07:30:00|132238.1|132038.1|132235|132035|132298.5|132098.5|132234.5|132034.5|78
1724657700000|2024-08-26 07:35:00|132237|132037|132248.1|132048.1|132250.5|132050.5|132220.5|132020.5|77
1724658000000|2024-08-26 07:40:00|132250.5|132050.5|132339|132139|132345|132145|132244.1|132044.1|86
1724658300000|2024-08-26 07:45:00|132340|132140|132300.5|132100.5|132345|132145|132285.5|132085.5|87
1724658600000|2024-08-26 07:50:00|132299.5|132099.5|132352.5|132152.5|132352.5|132152.5|132299.5|132099.5|52
1724658900000|2024-08-26 07:55:00|132352.4|132152.4|132354.4|132154.4|132399.2|132199.2|132350.2|132150.2|83
1724659200000|2024-08-26 08:00:00|132350.2|132150.2|132340.6|132140.6|132374|132174|132330.8|132130.8|150
1724659500000|2024-08-26 08:05:00|132341|132141|132316.5|132116.5|132347.4|132147.4|132316.5|132116.5|64
1724659800000|2024-08-26 08:10:00|132319.5|132119.5|132338.4|132138.4|132340|132140|132315.5|132115.5|40
1724660100000|2024-08-26 08:15:00|132336.4|132136.4|132332|132132|132341|132141|132330.8|132130.8|34
1724660400000|2024-08-26 08:20:00|132330.5|132130.5|132331.4|132131.4|132332.5|132132.5|132330|132130|10
1724660700000|2024-08-26 08:25:00|132325|132125|132332.5|132132.5|132340|132140|132325|132125|16
1724661000000|2024-08-26 08:30:00|132332.4|132132.4|132340|132140|132340|132140|132332.4|132132.4|14
1724661300000|2024-08-26 08:35:00|132340.1|132140.1|132350|132150|132350|132150|132339.5|132139.5|11
1724661600000|2024-08-26 08:40:00|132349.2|132149.2|132349.5|132149.5|132350|132150|132345|132145|37
1724661900000|2024-08-26 08:45:00|132347|132147|132340|132140|132347|132147|132324.5|132124.5|13
1724662200000|2024-08-26 08:50:00|132351.5|132151.5|132346.5|132146.5|132368.6|132168.6|132345.5|132145.5|64
1724662500000|2024-08-26 08:55:00|132345.5|132145.5|132360.5|132160.5|132361.5|132161.5|132345.5|132145.5|54
1724662800000|2024-08-26 09:00:00|132362|132162|132375|132175|132375|132175|132361|132161|68
1724663100000|2024-08-26 09:05:00|132366.5|132166.5|132334.8|132134.8|132367|132167|132334|132134|28
1724663400000|2024-08-26 09:10:00|132339.5|132139.5|132335.5|132135.5|132341.5|132141.5|132335.5|132135.5|30
1724663700000|2024-08-26 09:15:00|132336.5|132136.5|132329.1|132129.1|132336.5|132136.5|132325|132125|116
1724664000000|2024-08-26 09:20:00|132328|132128|132335|132135|132338.5|132138.5|132328|132128|50
1724664300000|2024-08-26 09:25:00|132326|132126|132235.5|132035.5|132328.5|132128.5|132235|132035|100
1724664600000|2024-08-26 09:30:00|132235.1|132035.1|132227|132027|132235.9|132035.9|132215.5|132015.5|75
1724664900000|2024-08-26 09:35:00|132222|132022|132262.5|132062.5|132262.5|132062.5|132220|132020|96
1724665200000|2024-08-26 09:40:00|132261.5|132061.5|132262.5|132062.5|132267.5|132067.5|132258|132058|73
1724665500000|2024-08-26 09:45:00|132264|132064|132277|132077|132280|132080|132261.5|132061.5|55
1724665800000|2024-08-26 09:50:00|132278|132078|132322.5|132122.5|132327|132127|132275.5|132075.5|57
1724666100000|2024-08-26 09:55:00|132324.5|132124.5|132327|132127|132328.1|132128.1|132311.1|132111.1|74
1724666400000|2024-08-26 10:00:00|132326|132126|132351.5|132151.5|132368.1|132168.1|132321|132121|163
1724666700000|2024-08-26 10:05:00|132352.5|132152.5|132328.1|132128.1|132416.9|132216.9|132322.1|132122.1|178
1724667000000|2024-08-26 10:10:00|132327|132127|132315.1|132115.1|132328.5|132128.5|132313|132113|93
1724667300000|2024-08-26 10:15:00|132316|132116|132301.5|132101.5|132316|132116|132298.5|132098.5|47
1724667600000|2024-08-26 10:20:00|132301.1|132101.1|132299.1|132099.1|132302.1|132102.1|132294.5|132094.5|86
1724667900000|2024-08-26 10:25:00|132298.1|132098.1|132335|132135|132346.9|132146.9|132295.1|132095.1|95
1724668200000|2024-08-26 10:30:00|132344.9|132144.9|132365|132165|132405.1|132205.1|132335|132135|238
1724668500000|2024-08-26 10:35:00|132365.6|132165.6|132346.5|132146.5|132374.9|132174.9|132346|132146|196
1724668800000|2024-08-26 10:40:00|132348.1|132148.1|132331.5|132131.5|132348.5|132148.5|132322.1|132122.1|140
1724669100000|2024-08-26 10:45:00|132331.1|132131.1|132331.5|132131.5|132333.1|132133.1|132328.5|132128.5|45
1724669400000|2024-08-26 10:50:00|132332.5|132132.5|132356|132156|132380.9|132180.9|132330.5|132130.5|187
1724669700000|2024-08-26 10:55:00|132366.9|132166.9|132366|132166|132377.9|132177.9|132353.9|132153.9|228
1724670000000|2024-08-26 11:00:00|132361.5|132161.5|132349.4|132149.4|132368.9|132168.9|132339.1|132139.1|321
1724670300000|2024-08-26 11:05:00|132357.9|132157.9|132363.1|132163.1|132368.9|132168.9|132344.1|132144.1|243
1724670600000|2024-08-26 11:10:00|132361.5|132161.5|132351.5|132151.5|132367.9|132167.9|132342.6|132142.6|121
1724670900000|2024-08-26 11:15:00|132352.1|132152.1|132488.1|132288.1|132539.6|132337.9|132352.1|132152.1|159
1724671200000|2024-08-26 11:20:00|132493.9|132293.9|132461.9|132261.9|132517.9|132317.9|132442.1|132242.1|216
1724671500000|2024-08-26 11:25:00|132454.1|132254.1|132467.1|132267.1|132523.9|132323.9|132448.1|132248.1|196
1724671800000|2024-08-26 11:30:00|132468|132268|132467.1|132267.1|132501.9|132301.9|132457|132257|44
1724672100000|2024-08-26 11:35:00|132467|132267|132479.1|132279.1|132532.6|132332.6|132463|132263|103
1724672400000|2024-08-26 11:40:00|132493.9|132293.9|132516|132316|132518.9|132318.9|132482.1|132282.1|23
1724672700000|2024-08-26 11:45:00|132515.1|132315.1|132497.5|132297.5|132515.1|132315.1|132485.1|132285.1|106
1724673000000|2024-08-26 11:50:00|132498.5|132298.5|132476|132276|132498.9|132298.9|132472.1|132272.1|65
1724673300000|2024-08-26 11:55:00|132477|132277|132484.4|132284.4|132488.1|132288.1|132451|132251|74
1724673600000|2024-08-26 12:00:00|132485.5|132285.5|132503.3|132303.3|132503.5|132303.5|132482.3|132282.3|80
1724673900000|2024-08-26 12:05:00|132502.5|132302.5|132518.5|132318.5|132531.5|132331.5|132502.5|132302.5|88
1724674200000|2024-08-26 12:10:00|132519.5|132319.5|132534.9|132334.9|132535.9|132335.9|132491|132291|186
1724674500000|2024-08-26 12:15:00|132529|132329|132485.5|132285.5|132535.9|132335.9|132483|132283|191
1724674800000|2024-08-26 12:20:00|132485|132285|132515.5|132315.5|132563.9|132363.9|132483.5|132283.5|175
1724675100000|2024-08-26 12:25:00|132517.5|132317.5|132513.9|132313.9|132518.9|132318.9|132505.1|132305.1|151
1724675400000|2024-08-26 12:30:00|132505.1|132305.1|132538.9|132338.9|132547.8|132344.9|132485.1|132275.2|142
1724675700000|2024-08-26 12:35:00|132525.1|132325.1|132521.9|132321.9|132539.5|132339.5|132508.9|132308.9|223
1724676000000|2024-08-26 12:40:00|132514.3|132314.3|132536.5|132336.5|132537|132337|132506.1|132306.1|176
1724676300000|2024-08-26 12:45:00|132537|132337|132475.1|132275.1|132539.5|132339.5|132465.1|132265.1|210
1724676600000|2024-08-26 12:50:00|132474.7|132274.7|132479.5|132279.5|132511.9|132311.9|132455.1|132255.1|249
1724676900000|2024-08-26 12:55:00|132479.1|132279.1|132493.5|132293.5|132506.1|132306.1|132469.1|132269.1|95
1724677200000|2024-08-26 13:00:00|132492.9|132292.9|132533|132333|132535.5|132335.5|132492.9|132292.9|89
1724677500000|2024-08-26 13:05:00|132533.5|132333.5|132549.5|132349.5|132560.5|132360.5|132533.5|132333.5|163
1724677800000|2024-08-26 13:10:00|132553|132353|132520.1|132320.1|132553.5|132353.5|132502.1|132302.1|167
1724678100000|2024-08-26 13:15:00|132519.1|132319.1|132524.7|132324.7|132541.5|132341.5|132519.1|132319.1|173
1724678400000|2024-08-26 13:20:00|132524.5|132324.5|132520.5|132320.5|132566.5|132366.5|132519.5|132319.5|237
1724678700000|2024-08-26 13:25:00|132525.5|132325.5|132539.5|132339.5|132545.5|132345.5|132510.5|132310.5|236
1724679000000|2024-08-26 13:30:00|132543.5|132343.5|132568.5|132368.5|132572.5|132372.5|132518.5|132318.5|189
1724679300000|2024-08-26 13:35:00|132573.1|132373.1|132569|132369|132575.5|132375.5|132549.5|132349.5|145
1724679600000|2024-08-26 13:40:00|132567|132367|132566.7|132366.7|132578.1|132378.1|132560.5|132360.5|185
1724679900000|2024-08-26 13:45:00|132568.9|132368.9|132565.1|132365.1|132573.6|132373.6|132547.7|132347.7|287
1724680200000|2024-08-26 13:50:00|132567.1|132367.1|132566.1|132366.1|132577.7|132377.7|132542.1|132342.1|156
1724680500000|2024-08-26 13:55:00|132565|132365|132572|132372|132575|132375|132558|132358|106
1724680800000|2024-08-26 14:00:00|132575.5|132375.5|132579|132379|132592.2|132392.2|132572.5|132372.5|123
1724681100000|2024-08-26 14:05:00|132578.5|132378.5|132578.5|132378.5|132578.5|132378.5|132568.5|132368.5|134
1724681400000|2024-08-26 14:10:00|132577|132377|132574.6|132374.6|132582.4|132382.4|132569.5|132369.5|172
1724681700000|2024-08-26 14:15:00|132575|132375|132575.7|132375.7|132584|132384|132570.5|132370.5|100
1724682000000|2024-08-26 14:20:00|132575.4|132375.4|132586|132386|132588.5|132388.5|132569|132369|112
1724682300000|2024-08-26 14:25:00|132585.5|132385.5|132575.1|132375.1|132587.3|132387.3|132575.1|132375.1|33
1724682600000|2024-08-26 14:30:00|132576.5|132376.5|132575.7|132375.7|132580|132380|132567.5|132367.5|69
1724682900000|2024-08-26 14:35:00|132575.8|132375.8|132573.1|132373.1|132581.5|132381.5|132570|132370|88
1724683200000|2024-08-26 14:40:00|132571.5|132371.5|132573.1|132373.1|132573.1|132373.1|132570.5|132370.5|21
1724683500000|2024-08-26 14:45:00|132572|132372|132574.5|132374.5|132579.5|132379.5|132570|132370|110
1724683800000|2024-08-26 14:50:00|132577.5|132377.5|132565|132365|132580.5|132380.5|132555|132355|72
1724684100000|2024-08-26 14:55:00|132566.5|132366.5|132565.5|132365.5|132567.5|132367.5|132563.5|132363.5|28
1724684400000|2024-08-26 15:00:00|132566.5|132366.5|132581|132381|132585|132385|132566.5|132366.5|67
1724684700000|2024-08-26 15:05:00|132582|132382|132583.5|132383.5|132587.5|132387.5|132581.5|132381.5|70
1724685000000|2024-08-26 15:10:00|132582.5|132382.5|132585|132385|132587.5|132387.5|132580.5|132380.5|88
1724685300000|2024-08-26 15:15:00|132582.5|132382.5|132618.5|132418.5|132620.1|132420.1|132580|132380|115
1724685600000|2024-08-26 15:20:00|132619.1|132419.1|132632|132432|132632|132432|132617.5|132417.5|110
1724685900000|2024-08-26 15:25:00|132633|132433|132682|132482|132686.5|132486.5|132631|132431|89
1724686200000|2024-08-26 15:30:00|132683.5|132483.5|132695|132495|132712.5|132512.5|132683.5|132483.5|163
1724686500000|2024-08-26 15:35:00|132695.5|132495.5|132717.5|132517.5|132727.5|132527.5|132682.5|132482.5|199
1724686800000|2024-08-26 15:40:00|132721.1|132521.1|132732.5|132532.5|132733.5|132533.5|132721.1|132521.1|70
1724687100000|2024-08-26 15:45:00|132733.5|132533.5|132709.5|132509.5|132778.1|132578.1|132703.5|132503.5|71
1724687400000|2024-08-26 15:50:00|132708|132508|132733|132533|132744|132544|132701|132501|176
1724687700000|2024-08-26 15:55:00|132738|132538|132730|132530|132746|132546|132724|132524|89
1724688000000|2024-08-26 16:00:00|132731|132531|132731.5|132531.5|132732.5|132532.5|132730.5|132530.5|15
1724688300000|2024-08-26 16:05:00|132732.5|132532.5|132732.5|132532.5|132734|132534|132731.5|132531.5|59
1724688600000|2024-08-26 16:10:00|132733.5|132533.5|132732|132532|132734.5|132534.5|132730.5|132530.5|40
1724688900000|2024-08-26 16:15:00|132730.5|132530.5|132729|132529|132732|132532|132729|132529|48
1724689200000|2024-08-26 16:20:00|132728.5|132528.5|132731|132531|132731.5|132531.5|132727.5|132527.5|45
1724689500000|2024-08-26 16:25:00|132730.5|132530.5|132732|132532|132732|132532|132728.5|132528.5|31
1724689800000|2024-08-26 16:30:00|132732.1|132532.1|132729.1|132529.1|132732.1|132532.1|132727.1|132527.1|65
1724690100000|2024-08-26 16:35:00|132730.1|132530.1|132716.5|132516.5|132730.5|132530.5|132681.5|132481.5|61
1724690400000|2024-08-26 16:40:00|132718.1|132518.1|132717.5|132517.5|132720.5|132520.5|132715.5|132515.5|61
1724690700000|2024-08-26 16:45:00|132717.1|132517.1|132716.5|132516.5|132719.1|132519.1|132716.5|132516.5|34
1724691000000|2024-08-26 16:50:00|132717.5|132517.5|132719.1|132519.1|132719.5|132519.5|132710.5|132510.5|90
1724691300000|2024-08-26 16:55:00|132718.1|132518.1|132719.5|132519.5|132719.5|132519.5|132710.5|132510.5|46
1724691600000|2024-08-26 17:00:00|132718.5|132518.5|132718.5|132518.5|132719.5|132519.5|132710.1|132510.1|101
1724691900000|2024-08-26 17:05:00|132709.1|132509.1|132718.5|132518.5|132719.5|132519.5|132709.1|132509.1|21
1724692200000|2024-08-26 17:10:00|132708.5|132508.5|132683.1|132483.1|132708.5|132508.5|132679.5|132479.5|67
1724692500000|2024-08-26 17:15:00|132683.5|132483.5|132684.5|132484.5|132686.5|132486.5|132683.5|132483.5|8
1724692800000|2024-08-26 17:20:00|132684.1|132484.1|132685.1|132485.1|132685.1|132485.1|132677.1|132477.1|14
1724693100000|2024-08-26 17:25:00|132686.1|132486.1|132688.5|132488.5|132689.1|132489.1|132686.1|132486.1|8
1724693400000|2024-08-26 17:30:00|132687.5|132487.5|132697.5|132497.5|132734.9|132534.9|132679.1|132479.1|58
1724693700000|2024-08-26 17:35:00|132696.5|132496.5|132698.5|132498.5|132700.1|132500.1|132695.5|132495.5|28
1724694000000|2024-08-26 17:40:00|132698.1|132498.1|132696.5|132496.5|132698.5|132498.5|132695.1|132495.1|53
1724694300000|2024-08-26 17:45:00|132697.5|132497.5|132700.1|132500.1|132710.8|132510.8|132697.5|132497.5|43
1724694600000|2024-08-26 17:50:00|132699.1|132499.1|132725.1|132525.1|132746.1|132546.1|132698.5|132498.5|89
1724694900000|2024-08-26 17:55:00|132724.1|132524.1|132724.5|132524.5|132727.1|132527.1|132723|132523|58
1724695200000|2024-08-26 18:00:00|132725.5|132525.5|132727.5|132527.5|132727.5|132527.5|132718.5|132518.5|43
1724695500000|2024-08-26 18:05:00|132726.5|132526.5|132728.5|132528.5|132731|132531|132726.5|132526.5|25
1724695800000|2024-08-26 18:10:00|132731|132531|132727.5|132527.5|132731|132531|132727.5|132527.5|40
1724696100000|2024-08-26 18:15:00|132728.5|132528.5|132724.1|132524.1|132728.5|132528.5|132724.1|132524.1|26
1724696400000|2024-08-26 18:20:00|132723.5|132523.5|132737.5|132537.5|132741.5|132541.5|132722.1|132522.1|42
1724696700000|2024-08-26 18:25:00|132742|132542|132738.5|132538.5|132751.5|132551.5|132734.5|132534.5|85
1724697000000|2024-08-26 18:30:00|132742.5|132542.5|132744.5|132544.5|132751.5|132551.5|132735.1|132535.1|95
1724697300000|2024-08-26 18:35:00|132744.1|132544.1|132746.5|132546.5|132747.5|132547.5|132736|132536|77
1724697600000|2024-08-26 18:40:00|132747.5|132547.5|132749.1|132549.1|132749.1|132549.1|132744.5|132544.5|63
1724697900000|2024-08-26 18:45:00|132747.5|132547.5|132746.1|132546.1|132747.5|132547.5|132743.1|132543.1|21
1724698200000|2024-08-26 18:50:00|132744.5|132544.5|132746.1|132546.1|132747.5|132547.5|132744.1|132544.1|70
1724698500000|2024-08-26 18:55:00|132745.1|132545.1|132746.1|132546.1|132747.1|132547.1|132744.1|132544.1|22
1724698800000|2024-08-26 19:00:00|132745.1|132545.1|132728.5|132528.5|132745.1|132545.1|132728.5|132528.5|65
1724699100000|2024-08-26 19:05:00|132730.5|132530.5|132728.5|132528.5|132730.5|132530.5|132728.5|132528.5|4
1724699400000|2024-08-26 19:10:00|132729.5|132529.5|132728.5|132528.5|132730.5|132530.5|132728.5|132528.5|4
1724699700000|2024-08-26 19:15:00|132733.5|132533.5|132737.5|132537.5|132737.5|132537.5|132728.5|132528.5|34
1724700000000|2024-08-26 19:20:00|132717.5|132517.5|132717.5|132517.5|132719.5|132519.5|132717.5|132517.5|3
1724700300000|2024-08-26 19:25:00|132720.5|132520.5|132717.5|132517.5|132720.5|132520.5|132717.5|132517.5|2
1724700600000|2024-08-26 19:30:00|132723|132512|132770.4|132464.5|132770.4|132512|132723|132464.5|10
1724700900000|2024-08-26 19:35:00|132750.4|132484.5|132750.4|132484.5|132770.4|132494.5|132740.4|132464.5|5
1724701200000|2024-08-26 19:40:00|132770.4|132464.5|132750.4|132484.5|132770.4|132509.5|132725.4|132464.5|6
1724701500000|2024-08-26 19:45:00|132770.4|132464.5|132750.4|132484.5|132770.4|132484.5|132750.4|132464.5|4
1724702100000|2024-08-26 19:55:00|132740.4|132494.5|132750.4|132484.5|132750.4|132494.5|132740.4|132484.5|8
1724716800000|2024-08-27 00:00:00|132797.5|132437.5|132810|132610|132821.1|132621.1|132722.1|132437.5|110
1724717100000|2024-08-27 00:05:00|132761|132661|132739|132639|132808.5|132708.5|132718.5|132618.5|406
1724717400000|2024-08-27 00:10:00|132736.1|132636.1|132796.5|132696.5|132817|132717|132709|132609|336
1724717700000|2024-08-27 00:15:00|132798|132698|132781.5|132681.5|132798|132698|132744|132644|302
1724718000000|2024-08-27 00:20:00|132781.2|132681.2|132750.5|132650.5|132781.4|132681.4|132709.1|132609.1|376
1724718300000|2024-08-27 00:25:00|132751|132651|132759|132659|132769.2|132669.2|132726.5|132626.5|258
1724718600000|2024-08-27 00:30:00|132759.5|132659.5|132801.5|132701.5|132810.1|132710.1|132749.5|132649.5|219
1724718900000|2024-08-27 00:35:00|132800.1|132700.1|132796|132696|132800.1|132700.1|132761|132661|194
1724719200000|2024-08-27 00:40:00|132795|132695|132905|132805|132921|132821|132790|132690|343
1724719500000|2024-08-27 00:45:00|132905.5|132805.5|132904|132804|132930|132830|132889.9|132789.9|230
1724719800000|2024-08-27 00:50:00|132904.5|132804.5|132842|132742|132904.5|132804.5|132842|132742|335
1724720100000|2024-08-27 00:55:00|132845.5|132745.5|132865|132765|132875|132775|132830.4|132730.4|202
1724720400000|2024-08-27 01:00:00|132868.5|132768.5|132843.5|132743.5|132887.5|132787.5|132829.1|132729.1|181
1724720700000|2024-08-27 01:05:00|132844.5|132744.5|132885|132785|132885.5|132785.5|132840.1|132740.1|184
1724721000000|2024-08-27 01:10:00|132885.5|132785.5|133025|132825|133031|132879|132885|132785|296
1724721300000|2024-08-27 01:15:00|133025.2|132825.2|132980|132780|133075|132875|132979|132779|336
1724721600000|2024-08-27 01:20:00|132930|132830|132873.5|132773.5|132941|132841|132838.1|132738.1|254
1724721900000|2024-08-27 01:25:00|132876.3|132776.3|132810.7|132710.7|132890|132790|132795|132695|235
1724722200000|2024-08-27 01:30:00|132811.5|132711.5|132839|132739|132863.1|132763.1|132801.2|132701.2|290
1724722500000|2024-08-27 01:35:00|132832.5|132732.5|132771.5|132671.5|132848.4|132748.4|132760.7|132660.7|274
1724722800000|2024-08-27 01:40:00|132771.1|132671.1|132757.5|132657.5|132816.1|132716.1|132719.7|132619.7|309
1724723100000|2024-08-27 01:45:00|132751.6|132651.6|132675.1|132575.1|132759.6|132659.6|132627.3|132527.3|343
1724723400000|2024-08-27 01:50:00|132671.5|132571.5|132652.5|132552.5|132689.6|132589.6|132638.5|132538.5|312
1724723700000|2024-08-27 01:55:00|132652.1|132552.1|132702|132602|132730.5|132630.5|132648|132548|280
1724724000000|2024-08-27 02:00:00|132701.5|132601.5|132728|132628|132730|132630|132688.5|132588.5|279
1724724300000|2024-08-27 02:05:00|132727.5|132627.5|132762.4|132662.4|132804.5|132704.5|132726.5|132626.5|239
1724724600000|2024-08-27 02:10:00|132762.5|132662.5|132749.4|132649.4|132772.1|132672.1|132745.5|132645.5|139
1724724900000|2024-08-27 02:15:00|132747.6|132647.6|132823.9|132623.9|132832.5|132669.6|132743.5|132617|101
1724725200000|2024-08-27 02:20:00|132825.4|132625.4|132922|132722|132925.5|132725.5|132754.5|132623.1|186
1724725500000|2024-08-27 02:25:00|132921.5|132721.5|132893.5|132793.5|132965|132819.8|132885|132721.5|151
1724725800000|2024-08-27 02:30:00|132893.1|132793.1|132935|132835|133006|132850.5|132882.5|132782.5|152
1724726100000|2024-08-27 02:35:00|132935.1|132835.1|132914.5|132814.5|132935.1|132835.1|132877|132777|183
1724726400000|2024-08-27 02:40:00|132915.1|132815.1|132900.5|132800.5|132931.5|132831.5|132895.1|132795.1|119
1724726700000|2024-08-27 02:45:00|132900.1|132800.1|132871.5|132771.5|132901|132801|132866.5|132766.5|134
1724727000000|2024-08-27 02:50:00|132877.5|132777.5|132868|132768|132887.9|132787.9|132861.2|132761.2|200
1724727300000|2024-08-27 02:55:00|132867.5|132767.5|132842.5|132742.5|132879|132779|132809.1|132709.1|141
1724727600000|2024-08-27 03:00:00|132848|132748|132858.5|132758.5|132872.5|132772.5|132843|132743|142
1724727900000|2024-08-27 03:05:00|132859.1|132759.1|132841.5|132741.5|132872.1|132772.1|132799.5|132699.5|162
1724728200000|2024-08-27 03:10:00|132840.1|132740.1|132852|132752|132871|132771|132840.1|132740.1|165
1724728500000|2024-08-27 03:15:00|132851.5|132751.5|132911.5|132811.5|132951.5|132851.5|132850.1|132750.1|179
1724728800000|2024-08-27 03:20:00|132915|132815|132899.9|132799.9|132916|132816|132868.4|132768.4|70
1724729100000|2024-08-27 03:25:00|132900|132800|132880.1|132780.1|132901.4|132801.4|132872.5|132772.5|47
1724729400000|2024-08-27 03:30:00|132889|132789|132845.5|132745.5|132895|132795|132842.5|132742.5|72
1724729700000|2024-08-27 03:35:00|132846.1|132746.1|132814|132714|132850|132750|132783.5|132683.5|107
1724730000000|2024-08-27 03:40:00|132818.6|132718.6|132835|132735|132840|132740|132809.5|132709.5|117
1724730300000|2024-08-27 03:45:00|132832.4|132732.4|132844.5|132744.5|132845|132745|132820|132720|94
1724730600000|2024-08-27 03:50:00|132845|132745|132848.5|132748.5|132855|132755|132845|132745|55
1724730900000|2024-08-27 03:55:00|132848|132748|132811.2|132711.2|132849.6|132749.6|132810.1|132710.1|147
1724731200000|2024-08-27 04:00:00|132811.1|132711.1|132789.4|132689.4|132815|132715|132776.2|132676.2|181
1724731500000|2024-08-27 04:05:00|132789.1|132689.1|132805|132705|132809|132709|132781.6|132681.6|136
1724731800000|2024-08-27 04:10:00|132805.5|132705.5|132805|132705|132813.5|132713.5|132791|132691|127
1724732100000|2024-08-27 04:15:00|132805.5|132705.5|132811.5|132711.5|132813.5|132713.5|132795|132695|131
1724732400000|2024-08-27 04:20:00|132812|132712|132806.1|132706.1|132836.5|132736.5|132795|132695|99
1724732700000|2024-08-27 04:25:00|132806.5|132706.5|132810|132710|132827.5|132727.5|132800.1|132700.1|82
1724733000000|2024-08-27 04:30:00|132807.5|132707.5|132802.2|132702.2|132815|132715|132795|132695|97
1724733300000|2024-08-27 04:35:00|132809|132709|132809.5|132709.5|132817|132717|132801.6|132701.6|105
1724733600000|2024-08-27 04:40:00|132808.5|132708.5|132831.2|132731.2|132859.5|132759.5|132795|132695|117
1724733900000|2024-08-27 04:45:00|132835|132735|132830.1|132730.1|132880.1|132780.1|132825|132725|140
1724734200000|2024-08-27 04:50:00|132829.5|132729.5|132863|132663|132865|132740|132809.5|132659.5|88
1724734500000|2024-08-27 04:55:00|132863.5|132663.5|132779.5|132679.5|132865.1|132718.8|132766.1|132663.5|162
1724734800000|2024-08-27 05:00:00|132778.9|132678.9|132818.5|132618.5|132843|132705.1|132762.1|132595|228
1724735100000|2024-08-27 05:05:00|132818.1|132618.1|132756.5|132656.5|132818.1|132668|132718.1|132563.1|184
1724735400000|2024-08-27 05:10:00|132752|132652|132751.5|132651.5|132752.5|132652.5|132720|132620|217
1724735700000|2024-08-27 05:15:00|132750.5|132650.5|132769|132669|132799.1|132699.1|132748.5|132648.5|128
1724736000000|2024-08-27 05:20:00|132766.5|132666.5|132766|132666|132770|132670|132725.5|132625.5|187
1724736300000|2024-08-27 05:25:00|132765.5|132665.5|132803.5|132703.5|132811|132711|132761|132661|273
1724736600000|2024-08-27 05:30:00|132800|132700|132807.9|132707.9|132830.1|132730.1|132790|132690|229
1724736900000|2024-08-27 05:35:00|132807.6|132707.6|132837.1|132737.1|132862.5|132762.5|132800|132700|176
1724737200000|2024-08-27 05:40:00|132836.5|132736.5|132842.5|132742.5|132855.5|132755.5|132830.5|132730.5|221
1724737500000|2024-08-27 05:45:00|132842|132742|132888.5|132788.5|132913|132813|132838.5|132738.5|221
1724737800000|2024-08-27 05:50:00|132881|132781|132925|132825|132945.1|132845.1|132875.1|132775.1|187
1724738100000|2024-08-27 05:55:00|132921.5|132821.5|132887.5|132787.5|132931|132831|132875.5|132775.5|219
1724738400000|2024-08-27 06:00:00|132885|132785|132852|132752|132902.5|132802.5|132832.2|132732.2|222
1724738700000|2024-08-27 06:05:00|132851|132751|132881|132781|132901.5|132801.5|132849.5|132749.5|122
1724739000000|2024-08-27 06:10:00|132880|132780|132908|132808|132918.5|132818.5|132875.1|132775.1|162
1724739300000|2024-08-27 06:15:00|132908.5|132808.5|132853|132753|132921|132821|132848.5|132748.5|225
1724739600000|2024-08-27 06:20:00|132850.8|132750.8|132893.5|132793.5|132895.1|132795.1|132815.1|132715.1|181
1724739900000|2024-08-27 06:25:00|132894|132794|132865|132765|132921|132821|132849.8|132749.8|221
1724740200000|2024-08-27 06:30:00|132865.5|132765.5|132907.5|132807.5|132907.5|132807.5|132860|132760|98
1724740500000|2024-08-27 06:35:00|132902.3|132802.3|132907.5|132807.5|132916.5|132816.5|132890|132790|72
1724740800000|2024-08-27 06:40:00|132905.5|132805.5|132959.5|132859.5|132997.5|132860.5|132902.5|132770|45
1724741100000|2024-08-27 06:45:00|132962.5|132862.5|132973|132873|133055.1|132874.7|132962.5|132821.7|65
1724741400000|2024-08-27 06:50:00|132973.5|132873.5|132940|132840|132974.7|132874.7|132940|132840|26
1724741700000|2024-08-27 06:55:00|132939.5|132839.5|132975.9|132875.9|132978|132878|132939.5|132839.5|30
1724742000000|2024-08-27 07:00:00|132978.9|132878.9|132980.1|132880.1|132987.5|132887.5|132970|132870|53
1724742300000|2024-08-27 07:05:00|132980.5|132880.5|133056.9|132956.9|133056.9|132956.9|132980|132880|58
1724742600000|2024-08-27 07:10:00|133060|132960|133117.5|133017.5|133207.7|133044.1|133060|132960|59
1724742900000|2024-08-27 07:15:00|133110.1|133010.1|133108.4|132908.4|133152.5|133017.5|133057.5|132878.5|49
1724743200000|2024-08-27 07:20:00|133108.5|132908.5|133111.5|133011.5|133169.5|133012.5|133077.5|132908.5|18
1724743500000|2024-08-27 07:25:00|133110.5|133010.5|133237.5|133037.5|133249.2|133049.2|133108.5|132970.5|44
1724743800000|2024-08-27 07:30:00|133239|133039|133315.1|133115.1|133335.1|133135.1|133235|133035|97
1724744100000|2024-08-27 07:35:00|133315.5|133115.5|133265|133165|133344.7|133165|133265|133104.1|71
1724744400000|2024-08-27 07:40:00|133262.5|133162.5|133286|133086|133286.5|133173|133227.5|133065.1|59
1724744700000|2024-08-27 07:45:00|133289.5|133089.5|133255.1|133055.1|133290|133090|133255|133055|26
1724745000000|2024-08-27 07:50:00|133245.5|133045.5|133184.5|132984.5|133245.5|133045.5|133147.9|132947.9|125
1724745300000|2024-08-27 07:55:00|133182.5|132982.5|133220|133020|133220|133075|133112.5|132968.5|168
1724745600000|2024-08-27 08:00:00|133222|133022|133133.5|133033.5|133253|133064.1|133133.5|132988.4|96
1724745900000|2024-08-27 08:05:00|133132.5|133032.5|133150|132950|133182.5|133038.5|133100|132950|37
1724746200000|2024-08-27 08:10:00|133149.5|132949.5|133161.5|132961.5|133178.8|132978.8|133149.5|132949.5|18
1724746500000|2024-08-27 08:15:00|133161|132961|133135|132935|133161|132961|133127.5|132927.5|37
1724746800000|2024-08-27 08:20:00|133107.5|132907.5|132983.5|132883.5|133108.5|132908.5|132983.5|132817|84
1724747100000|2024-08-27 08:25:00|132990|132890|133084.1|132884.1|133084.1|132915|132985|132832.5|93
1724747400000|2024-08-27 08:30:00|133083.5|132883.5|133099.1|132899.1|133105.1|132905.1|133081.5|132881.5|38
1724747700000|2024-08-27 08:35:00|133097.5|132897.5|133092.1|132892.1|133098.1|132898.1|133084.5|132884.5|35
1724748000000|2024-08-27 08:40:00|133094.1|132894.1|133119.5|132919.5|133120|132920|133089.1|132889.1|56
1724748300000|2024-08-27 08:45:00|133118|132918|133119.5|132919.5|133122.5|132922.5|133116.5|132916.5|34
1724748600000|2024-08-27 08:50:00|133118.5|132918.5|133153.6|132953.6|133153.6|132953.6|133118.5|132918.5|79
1724748900000|2024-08-27 08:55:00|133154.6|132954.6|133159.1|132959.1|133159.1|132959.1|133137.5|132937.5|61
1724749200000|2024-08-27 09:00:00|133160.1|132960.1|133135.1|132935.1|133166.1|132966.1|133135.1|132935.1|134
1724749500000|2024-08-27 09:05:00|133130.1|132930.1|133048.4|132848.4|133130.1|132930.1|133047.1|132847.1|80
1724749800000|2024-08-27 09:10:00|133048.5|132848.5|133073.5|132873.5|133091.5|132891.5|133047.1|132847.1|81
1724750100000|2024-08-27 09:15:00|133071.1|132871.1|132919.1|132719.1|133071.1|132871.1|132905.1|132705.1|86
1724750400000|2024-08-27 09:20:00|132920.1|132720.1|132965.1|132765.1|132967.5|132767.5|132920.1|132720.1|184
1724750700000|2024-08-27 09:25:00|132964.5|132764.5|132960.1|132760.1|132967.5|132767.5|132949.5|132749.5|63
1724751000000|2024-08-27 09:30:00|132961.5|132761.5|132959.1|132759.1|132973.1|132773.1|132955.5|132755.5|65
1724751300000|2024-08-27 09:35:00|132960.1|132760.1|132967.5|132767.5|132981.1|132781.1|132953.5|132753.5|96
1724751600000|2024-08-27 09:40:00|132968.1|132768.1|132963.5|132763.5|132974.5|132774.5|132961.1|132761.1|66
1724751900000|2024-08-27 09:45:00|132961.5|132761.5|132980.5|132780.5|132983.5|132783.5|132956.5|132756.5|85
1724752200000|2024-08-27 09:50:00|132979.1|132779.1|132964.5|132764.5|132985.5|132785.5|132951.1|132751.1|145
1724752500000|2024-08-27 09:55:00|132965.1|132765.1|132968.5|132768.5|132970.1|132770.1|132957.1|132757.1|119
1724752800000|2024-08-27 10:00:00|132966.1|132766.1|132969.1|132769.1|132977.6|132777.6|132946.5|132746.5|94
1724753100000|2024-08-27 10:05:00|132970|132770|132957.5|132757.5|132976.5|132776.5|132954.5|132754.5|64
1724753400000|2024-08-27 10:10:00|132960.5|132760.5|132945.1|132745.1|132960.5|132760.5|132930.1|132730.1|77
1724753700000|2024-08-27 10:15:00|132945.5|132745.5|132945.5|132745.5|132950.1|132750.1|132940.1|132740.1|70
1724754000000|2024-08-27 10:20:00|132946.5|132746.5|132965|132765|132965|132765|132946.5|132746.5|7
1724754300000|2024-08-27 10:25:00|132965.1|132765.1|133106.1|132906.1|133117.2|132908.5|132965.1|132765.1|172
1724754600000|2024-08-27 10:30:00|133104.5|132904.5|133126.1|132926.1|133149.6|132949.6|133095.7|132895.7|175
1724754900000|2024-08-27 10:35:00|133125.5|132925.5|133059.5|132859.5|133125.5|132925.5|133036.5|132836.5|130
1724755200000|2024-08-27 10:40:00|133054.4|132854.4|133100.5|132900.5|133109.6|132909.6|133031|132831|198
1724755500000|2024-08-27 10:45:00|133106.6|132906.6|133092.1|132892.1|133106.6|132906.6|133079.1|132879.1|169
1724755800000|2024-08-27 10:50:00|133088.5|132888.5|133094.1|132894.1|133096.5|132896.5|133088.5|132888.5|90
1724756100000|2024-08-27 10:55:00|133093.1|132893.1|133082.5|132882.5|133094.5|132894.5|133076.1|132876.1|105
1724756400000|2024-08-27 11:00:00|133087.5|132887.5|133076.5|132876.5|133092.5|132892.5|133060|132860|239
1724756700000|2024-08-27 11:05:00|133077.1|132877.1|133027|132827|133078.5|132878.5|133020.5|132820.5|280
1724757000000|2024-08-27 11:10:00|133028.1|132828.1|132983.5|132783.5|133032.5|132832.5|132983.5|132783.5|192
1724757300000|2024-08-27 11:15:00|132984.5|132784.5|132974.5|132774.5|132989.4|132789.4|132973.5|132773.5|72
1724757600000|2024-08-27 11:20:00|132973.5|132773.5|132996.2|132796.2|133017.3|132817.3|132969.1|132769.1|66
1724757900000|2024-08-27 11:25:00|132992.4|132792.4|132949|132749|133000.6|132800.6|132917.4|132717.4|170
1724758200000|2024-08-27 11:30:00|132949.6|132749.6|132953.1|132753.1|132955.6|132755.6|132949.6|132749.6|27
1724758500000|2024-08-27 11:35:00|132952.6|132752.6|132946|132746|132952.6|132752.6|132946|132746|14
1724758800000|2024-08-27 11:40:00|132945.5|132745.5|132920.5|132720.5|132945.5|132745.5|132918.6|132718.6|81
1724759100000|2024-08-27 11:45:00|132919.6|132719.6|132931.4|132731.4|132943.5|132743.5|132916|132716|64
1724759400000|2024-08-27 11:50:00|132931|132731|132936|132736|132937.1|132737.1|132927.6|132727.6|24
1724759700000|2024-08-27 11:55:00|132937.1|132737.1|132940.4|132740.4|132946.6|132746.6|132936.5|132736.5|32
1724760000000|2024-08-27 12:00:00|132941|132741|132953.1|132753.1|132955.6|132755.6|132937.4|132737.4|151
1724760300000|2024-08-27 12:05:00|132953.5|132753.5|132939.4|132739.4|132955.6|132755.6|132935.1|132735.1|166
1724760600000|2024-08-27 12:10:00|132940|132740|132954|132754|132955.6|132755.6|132937.6|132737.6|101
1724760900000|2024-08-27 12:15:00|132953.5|132753.5|133004.7|132804.7|133006|132806|132952.6|132752.6|106
1724761200000|2024-08-27 12:20:00|133004.6|132804.6|133053.5|132853.5|133055.6|132855.6|133004.6|132804.6|93
1724761500000|2024-08-27 12:25:00|133054.5|132854.5|133044.5|132844.5|133056.1|132856.1|133038.6|132838.6|78
1724761800000|2024-08-27 12:30:00|133045.5|132845.5|133045.1|132845.1|133046.5|132846.5|133042.5|132842.5|62
1724762100000|2024-08-27 12:35:00|133044.1|132844.1|133019.7|132819.7|133045.5|132845.5|133014.1|132814.1|144
1724762400000|2024-08-27 12:40:00|133020|132820|133061.5|132861.5|133070.8|132870.8|133020|132820|191
1724762700000|2024-08-27 12:45:00|133061.1|132861.1|133112|132912|133165.6|132965.6|133061.1|132861.1|157
1724763000000|2024-08-27 12:50:00|133110|132910|133074|132874|133122.6|132922.6|133064.4|132864.4|256
1724763300000|2024-08-27 12:55:00|133072.4|132872.4|133084.5|132884.5|133105.6|132905.6|133072|132872|147
1724763600000|2024-08-27 13:00:00|133083.8|132883.8|133021|132821|133083.8|132883.8|133005|132805|62
1724763900000|2024-08-27 13:05:00|133015.1|132815.1|132991.5|132791.5|133078.1|132878.1|132991.1|132791.1|201
1724764200000|2024-08-27 13:10:00|132990.5|132790.5|133061.5|132861.5|133098|132898|132987|132787|196
1724764500000|2024-08-27 13:15:00|133060.5|132860.5|133107.1|132907.1|133107.5|132907.5|133038.1|132838.1|199
1724764800000|2024-08-27 13:20:00|133108.1|132908.1|133161.5|132961.5|133166.1|132966.1|133100.5|132900.5|145
1724765100000|2024-08-27 13:25:00|133160.5|132960.5|133154.9|132954.9|133177.1|132977.1|133140|132940|88
1724765400000|2024-08-27 13:30:00|133155.1|132955.1|133131.5|132931.5|133155.5|132955.5|133115.1|132915.1|117
1724765700000|2024-08-27 13:35:00|133130.5|132930.5|133132.5|132932.5|133140.5|132940.5|133121.5|132921.5|107
1724766000000|2024-08-27 13:40:00|133132|132932|133159.1|132959.1|133162.5|132962.5|133128.5|132928.5|92
1724766300000|2024-08-27 13:45:00|133158.5|132958.5|133165.5|132965.5|133174.5|132974.5|133154.5|132954.5|75
1724766600000|2024-08-27 13:50:00|133159.1|132959.1|133020.5|132820.5|133159.1|132959.1|133013|132813|112
1724766900000|2024-08-27 13:55:00|133018.5|132818.5|133144|132784|133144|132862.1|132980|132780|128
1724767200000|2024-08-27 14:00:00|133119.8|132808.1|133037.5|132837.5|133119.8|132869|133023.5|132808.1|184
1724767500000|2024-08-27 14:05:00|133038.1|132838.1|133023.5|132823.5|133050.1|132850.1|132970.1|132770.1|242
1724767800000|2024-08-27 14:10:00|133044.9|132844.9|133030.1|132830.1|133067|132867|133029.1|132829.1|255
1724768100000|2024-08-27 14:15:00|133029.1|132829.1|133024.5|132824.5|133029.1|132829.1|133024.5|132824.5|18
1724768400000|2024-08-27 14:20:00|133023.1|132823.1|132968.8|132768.8|133023.5|132823.5|132966.3|132766.3|36
1724768700000|2024-08-27 14:25:00|132969.5|132769.5|132930|132730|132986.1|132786.1|132930|132730|61
1724769000000|2024-08-27 14:30:00|132925|132725|132892.5|132692.5|132930|132730|132882.1|132682.1|58
1724769300000|2024-08-27 14:35:00|132893.5|132693.5|132893.5|132693.5|132893.5|132693.5|132892.1|132692.1|8
1724769600000|2024-08-27 14:40:00|132894.1|132694.1|132894.1|132694.1|132894.1|132694.1|132894.1|132694.1|1
1724769900000|2024-08-27 14:45:00|132905.1|132705.1|132908.5|132708.5|132969.1|132769.1|132905.1|132705.1|141
1724770200000|2024-08-27 14:50:00|132908.4|132708.4|132894.1|132694.1|132920.1|132720.1|132880.1|132680.1|139
1724770500000|2024-08-27 14:55:00|132895.5|132695.5|132892.1|132692.1|132896.5|132696.5|132875.1|132675.1|38
1724770800000|2024-08-27 15:00:00|132890.1|132690.1|132883.1|132683.1|132891.5|132691.5|132878.5|132678.5|59
1724771100000|2024-08-27 15:05:00|132882.5|132682.5|132894.1|132694.1|132895.1|132695.1|132881.5|132681.5|49
1724771400000|2024-08-27 15:10:00|132894.5|132694.5|132882|132682|132896.3|132696.3|132881.9|132681.9|111
1724771700000|2024-08-27 15:15:00|132882.3|132682.3|133025.1|132825.1|133025.1|132825.1|132881.9|132681.9|79
1724772000000|2024-08-27 15:20:00|133026.5|132826.5|132980|132780|133037.1|132837.1|132970|132770|70
1724772300000|2024-08-27 15:25:00|132982|132782|132942.5|132742.5|133005.1|132805.1|132940|132740|62
1724772600000|2024-08-27 15:30:00|132941.5|132741.5|133033.9|132833.9|133045.9|132845.9|132941.5|132741.5|128
1724772900000|2024-08-27 15:35:00|133033.8|132833.8|133003.5|132803.5|133039.5|132839.5|132999.2|132799.2|73
1724773200000|2024-08-27 15:40:00|133004.5|132804.5|132999|132799|133004.5|132804.5|132997.5|132797.5|12
1724773500000|2024-08-27 15:45:00|132994.3|132794.3|132994.5|132794.5|132994.5|132794.5|132964.9|132764.9|65
1724773800000|2024-08-27 15:50:00|132995.5|132795.5|132995.2|132795.2|132997.5|132797.5|132995.2|132795.2|5
1724774100000|2024-08-27 15:55:00|132994.3|132794.3|132937|132737|132994.3|132794.3|132925.1|132725.1|99
1724774400000|2024-08-27 16:00:00|132923.1|132723.1|132950.5|132750.5|132951|132751|132922.1|132722.1|53
1724774700000|2024-08-27 16:05:00|132951.1|132751.1|132971.1|132771.1|132971.1|132771.1|132951.1|132751.1|20
1724775000000|2024-08-27 16:10:00|132970.5|132770.5|132966.1|132766.1|132972.1|132772.1|132965.1|132765.1|21
1724775300000|2024-08-27 16:15:00|132965.5|132765.5|132960.5|132760.5|132965.5|132765.5|132960.1|132760.1|36
1724775600000|2024-08-27 16:20:00|132960.1|132760.1|132998.9|132798.9|133011.5|132811.5|132960.1|132760.1|41
1724775900000|2024-08-27 16:25:00|132999.3|132799.3|133003.5|132803.5|133004.5|132804.5|132998.5|132798.5|40
1724776200000|2024-08-27 16:30:00|133002.5|132802.5|132970|132770|133004|132804|132970|132770|23
1724776500000|2024-08-27 16:35:00|132977.5|132777.5|132970|132770|132977.5|132777.5|132970|132770|2
1724777100000|2024-08-27 16:45:00|132953.9|132753.9|132947|132747|132963|132763|132937.1|132737.1|156
1724777400000|2024-08-27 16:50:00|132937|132737|132931.5|132731.5|132937|132737|132916.1|132716.1|169
1724777700000|2024-08-27 16:55:00|132930|132730|132930|132730|132931.5|132731.5|132930|132730|11
1724778000000|2024-08-27 17:00:00|132929.5|132729.5|132883.5|132683.5|132930|132730|132880|132680|82
1724778300000|2024-08-27 17:05:00|132884|132684|132826|132626|132884.5|132684.5|132811.5|132611.5|75
1724778600000|2024-08-27 17:10:00|132827.5|132627.5|132787.1|132587.1|132830.5|132630.5|132780|132580|39
1724778900000|2024-08-27 17:15:00|132786.1|132586.1|132729|132529|132786.1|132586.1|132728|132528|59
1724779200000|2024-08-27 17:20:00|132728|132528|132680|132480|132729|132529|132680|132480|10
1724780100000|2024-08-27 17:35:00|132685|132485|132685|132485|132685|132485|132680|132480|3
1724780400000|2024-08-27 17:40:00|132680|132480|132680|132480|132680|132480|132680|132480|1
1724780700000|2024-08-27 17:45:00|132675|132475|132680|132480|132680|132480|132675|132475|2
1724781600000|2024-08-27 18:00:00|132675|132475|132665|132465|132675|132475|132665|132465|7
1724781900000|2024-08-27 18:05:00|132681.5|132481.5|132662|132462|132704|132504|132626.1|132426.1|89
1724782200000|2024-08-27 18:10:00|132656|132456|132636.5|132436.5|132668|132468|132636.5|132436.5|67
1724782500000|2024-08-27 18:15:00|132635.5|132435.5|132635.5|132435.5|132636.5|132436.5|132635.5|132435.5|4
1724782800000|2024-08-27 18:20:00|132636|132436|132635|132435|132636|132436|132625|132425|9
1724783100000|2024-08-27 18:25:00|132636|132436|132636.5|132436.5|132644|132444|132634|132434|29
1724783400000|2024-08-27 18:30:00|132637.5|132437.5|132625.5|132425.5|132637.5|132437.5|132624|132424|73
1724783700000|2024-08-27 18:35:00|132624.5|132424.5|132557|132357|132625.5|132425.5|132554|132354|98
1724784000000|2024-08-27 18:40:00|132557.1|132357.1|132530|132330|132565|132365|132507.1|132307.1|87
1724784300000|2024-08-27 18:45:00|132527.5|132327.5|132546.5|132346.5|132562.5|132362.5|132510|132310|42
1724784600000|2024-08-27 18:50:00|132547.1|132347.1|132558|132358|132572.5|132372.5|132545.5|132345.5|71
1724784900000|2024-08-27 18:55:00|132565|132365|132557|132357|132574|132374|132556|132356|41
1724785200000|2024-08-27 19:00:00|132574|132374|132620|132420|132630|132430|132566|132366|108
1724785500000|2024-08-27 19:05:00|132607.1|132407.1|132582.1|132382.1|132607.1|132407.1|132582.1|132382.1|40
1724785800000|2024-08-27 19:10:00|132593|132393|132593|132393|132606|132406|132579|132379|62
1724786100000|2024-08-27 19:15:00|132584|132384|132587.1|132387.1|132606|132406|132584|132384|36
1724786400000|2024-08-27 19:20:00|132593|132393|132597|132397|132599|132399|132590.1|132390.1|11
1724786700000|2024-08-27 19:25:00|132594.1|132394.1|132593|132393|132594.1|132394.1|132576|132376|47
1724787000000|2024-08-27 19:30:00|132596|132396|132577.4|132377.4|132603.3|132396|132577.4|132377.4|5
1724787600000|2024-08-27 19:40:00|132579|132379|132571|132371|132579|132379|132571|132371|5
1724787900000|2024-08-27 19:45:00|132572|132372|132567|132367|132581|132381|132564.1|132364.1|216
1724788200000|2024-08-27 19:50:00|132569|132369|132560|132360|132570|132370|132560|132360|100
1724788500000|2024-08-27 19:55:00|132560.1|132360.1|132561.1|132361.1|132562|132362|132560|132360|38
1724803200000|2024-08-28 00:00:00|132597.6|132302.5|132755|132555|132785.1|132585.1|132597.6|132302.5|212
1724803500000|2024-08-28 00:05:00|132761|132561|132791.5|132691.5|132791.5|132691.5|132731.5|132558.5|269
1724803800000|2024-08-28 00:10:00|132785.5|132685.5|132774|132674|132811.5|132711.5|132762.1|132662.1|209
1724804100000|2024-08-28 00:15:00|132774.5|132674.5|132803.1|132703.1|132814.5|132714.5|132740.7|132640.7|214
1724804400000|2024-08-28 00:20:00|132805.5|132705.5|132788.5|132688.5|132858.5|132741|132762.5|132658.5|395
1724804700000|2024-08-28 00:25:00|132782.5|132682.5|132761.5|132661.5|132797.5|132697.5|132748.5|132648.5|262
1724805000000|2024-08-28 00:30:00|132758.1|132658.1|132735.5|132635.5|132788.1|132688.1|132713|132613|328
1724805300000|2024-08-28 00:35:00|132736.1|132636.1|132811.5|132711.5|132847.6|132747.6|132725|132625|287
1724805600000|2024-08-28 00:40:00|132810.1|132710.1|132838.7|132738.7|132866.3|132766.3|132802.3|132702.3|276
1724805900000|2024-08-28 00:45:00|132838.5|132738.5|132843.5|132743.5|132891.5|132791.5|132825.7|132725.7|272
1724806200000|2024-08-28 00:50:00|132845|132745|132855.1|132755.1|132896.5|132796.5|132845|132745|338
1724806500000|2024-08-28 00:55:00|132858.6|132758.6|132835.1|132735.1|132858.6|132758.6|132808.9|132708.9|258
1724806800000|2024-08-28 01:00:00|132839.5|132739.5|132858.5|132758.5|132911.1|132761|132839.5|132679.5|146
1724807100000|2024-08-28 01:05:00|132860|132760|132853|132753|132891|132791|132839|132739|132
1724807400000|2024-08-28 01:10:00|132853.1|132753.1|132971.5|132771.5|132995|132845.1|132853.1|132753.1|244
1724807700000|2024-08-28 01:15:00|132972|132772|133037.5|132837.5|133040.8|132840.8|132950|132750|284
1724808000000|2024-08-28 01:20:00|132988.1|132888.1|133023.5|132923.5|133040.5|132940.5|132960.1|132860.1|270
1724808300000|2024-08-28 01:25:00|133024.1|132924.1|133066.1|132966.1|133091.3|132991.3|133024.1|132924.1|249
1724808600000|2024-08-28 01:30:00|133060.8|132960.8|133025|132925|133182.5|132982.5|133012.1|132870.5|416
1724808900000|2024-08-28 01:35:00|133025.5|132925.5|133070|132970|133149.5|133002.5|133022.1|132910.1|375
1724809200000|2024-08-28 01:40:00|133065|132965|133009.5|132909.5|133065|132965|132980|132880|322
1724809500000|2024-08-28 01:45:00|133010|132910|133217.1|133117.1|133223.1|133123.1|133010|132910|342
1724809800000|2024-08-28 01:50:00|133220.1|133120.1|133381.5|133281.5|133428.8|133328.8|133220.1|133120.1|419
1724810100000|2024-08-28 01:55:00|133383.5|133283.5|133394.1|133294.1|133430.1|133330.1|133351.8|133251.8|354
1724810400000|2024-08-28 02:00:00|133390.1|133290.1|133405|133305|133410.5|133310.5|133360.1|133260.1|247
1724810700000|2024-08-28 02:05:00|133405.1|133305.1|133339.1|133239.1|133422.5|133322.5|133336.5|133236.5|256
1724811000000|2024-08-28 02:10:00|133338.5|133238.5|133285|133185|133342.9|133238.5|133260.1|133110|209
1724811300000|2024-08-28 02:15:00|133290|133190|133313.5|133213.5|133351.9|133251.9|133290|133190|202
1724811600000|2024-08-28 02:20:00|133315.1|133215.1|133323.5|133223.5|133350|133250|133305.1|133205.1|169
1724811900000|2024-08-28 02:25:00|133324|133224|133330.6|133230.6|133340.5|133240.5|133289.5|133189.5|270
1724812200000|2024-08-28 02:30:00|133330.8|133230.8|133362.5|133262.5|133372.1|133272.1|133297|133197|222
1724812500000|2024-08-28 02:35:00|133362.1|133262.1|133405|133305|133424.5|133324.5|133349.5|133249.5|272
1724812800000|2024-08-28 02:40:00|133407.7|133307.7|133397.5|133297.5|133439.3|133339.3|133388|133288|251
1724813100000|2024-08-28 02:45:00|133400|133300|133428|133328|133442|133342|133388.1|133288.1|258
1724813400000|2024-08-28 02:50:00|133429.5|133329.5|133442.5|133342.5|133468.1|133368.1|133428.5|133328.5|301
1724813700000|2024-08-28 02:55:00|133443|133343|133501.3|133401.3|133528.8|133428.8|133443|133343|223
1724814000000|2024-08-28 03:00:00|133508.8|133408.8|133463.5|133363.5|133528|133428|133458.1|133358.1|270
1724814300000|2024-08-28 03:05:00|133463.8|133363.8|133445.1|133345.1|133469.5|133369.5|133424.1|133324.1|246
1724814600000|2024-08-28 03:10:00|133449.7|133349.7|133451.5|133351.5|133468.5|133368.5|133431.5|133331.5|257
1724814900000|2024-08-28 03:15:00|133450.5|133350.5|133459.5|133359.5|133461.5|133361.5|133431.5|133331.5|208
1724815200000|2024-08-28 03:20:00|133458.5|133358.5|133420.5|133320.5|133465.5|133365.5|133410|133310|137
1724815500000|2024-08-28 03:25:00|133420.8|133320.8|133461.5|133361.5|133465.1|133365.1|133411|133311|194
1724815800000|2024-08-28 03:30:00|133461|133361|133440|133340|133475.1|133375.1|133440|133340|113
1724816100000|2024-08-28 03:35:00|133442.5|133342.5|133390.1|133290.1|133443.5|133343.5|133390|133290|95
1724816400000|2024-08-28 03:40:00|133390.5|133290.5|133359.1|133259.1|133392.1|133292.1|133345.5|133245.5|122
1724816700000|2024-08-28 03:45:00|133358.5|133258.5|133367.1|133267.1|133377.1|133277.1|133356.5|133256.5|121
1724817000000|2024-08-28 03:50:00|133360.5|133260.5|133319|133219|133365.1|133265.1|133310.4|133210.4|156
1724817300000|2024-08-28 03:55:00|133318.5|133218.5|133322|133222|133322|133222|133288.5|133188.5|156
1724817600000|2024-08-28 04:00:00|133321.8|133221.8|133365|133265|133365|133265|133320|133220|142
1724817900000|2024-08-28 04:05:00|133359|133259|133366|133266|133403|133303|133355.5|133255.5|203
1724818200000|2024-08-28 04:10:00|133362.5|133262.5|133381.2|133281.2|133400.5|133300.5|133362|133262|108
1724818500000|2024-08-28 04:15:00|133385|133285|133368|133268|133398|133298|133367.5|133267.5|92
1724818800000|2024-08-28 04:20:00|133373|133273|133425|133325|133435.1|133335.1|133371.2|133271.2|134
1724819100000|2024-08-28 04:25:00|133429.5|133329.5|133430.1|133330.1|133430.1|133330.1|133382.5|133282.5|108
1724819400000|2024-08-28 04:30:00|133430|133330|133470.5|133370.5|133471.1|133371.1|133415.1|133315.1|135
1724819700000|2024-08-28 04:35:00|133470.1|133370.1|133470.4|133370.4|133491.5|133391.5|133461.2|133361.2|116
1724820000000|2024-08-28 04:40:00|133469.1|133369.1|133451.8|133351.8|133469.1|133369.1|133445.1|133345.1|202
1724820300000|2024-08-28 04:45:00|133451|133351|133417.5|133317.5|133459.1|133359.1|133417.5|133317.5|110
1724820600000|2024-08-28 04:50:00|133420.1|133320.1|133411|133311|133450.5|133350.5|133404|133304|143
1724820900000|2024-08-28 04:55:00|133418.3|133318.3|133410.5|133310.5|133424.5|133324.5|133403|133303|154
1724821200000|2024-08-28 05:00:00|133412.1|133312.1|133418|133318|133439.1|133339.1|133397.5|133297.5|179
1724821500000|2024-08-28 05:05:00|133415|133315|133530|133330|133550.1|133375|133409|133291|137
1724821800000|2024-08-28 05:10:00|133529.5|133329.5|133495.1|133295.1|133529.5|133329.5|133489.5|133289.5|98
1724822100000|2024-08-28 05:15:00|133498.5|133298.5|133550|133350|133550.5|133350.5|133490|133290|112
1724822400000|2024-08-28 05:20:00|133551.1|133351.1|133630.1|133430.1|133640.5|133440.5|133545|133345|178
1724822700000|2024-08-28 05:25:00|133620.1|133420.1|133615.1|133415.1|133655.1|133455.1|133609.5|133409.5|122
1724823000000|2024-08-28 05:30:00|133620|133420|133617.5|133417.5|133652|133452|133605|133405|197
1724823300000|2024-08-28 05:35:00|133616|133416|133555.5|133455.5|133652|133503.5|133551.5|133411|233
1724823600000|2024-08-28 05:40:00|133556.1|133456.1|133631.8|133431.8|133637.1|133483|133540.5|133425|243
1724823900000|2024-08-28 05:45:00|133631.6|133431.6|133581.1|133481.1|133639.4|133505|133576|133429|155
1724824200000|2024-08-28 05:50:00|133581.5|133481.5|133601|133501|133601.1|133501.1|133540|133440|276
1724824500000|2024-08-28 05:55:00|133600|133500|133588.2|133488.2|133613|133513|133568.5|133468.5|281
1724824800000|2024-08-28 06:00:00|133588.4|133488.4|133637.5|133537.5|133642.1|133542.1|133538|133438|249
1724825100000|2024-08-28 06:05:00|133637|133537|133620.5|133520.5|133644|133544|133600.5|133500.5|217
1724825400000|2024-08-28 06:10:00|133620|133520|133704.5|133604.5|133745|133615|133599|133499|213
1724825700000|2024-08-28 06:15:00|133700.5|133600.5|133695.1|133595.1|133735|133635|133670|133570|263
1724826000000|2024-08-28 06:20:00|133692.5|133592.5|133701.1|133601.1|133720|133620|133649.5|133549.5|212
1724826300000|2024-08-28 06:25:00|133695.1|133595.1|133651.1|133551.1|133720.1|133620.1|133650.1|133550.1|295
1724826600000|2024-08-28 06:30:00|133650.1|133550.1|133653.5|133453.5|133696.5|133570.1|133597.7|133433|138
1724826900000|2024-08-28 06:35:00|133655|133455|133580.1|133380.1|133656.5|133503.5|133561.1|133361.1|50
1724827200000|2024-08-28 06:40:00|133582.5|133382.5|133563.5|133363.5|133592.5|133392.5|133553|133353|40
1724827500000|2024-08-28 06:45:00|133518.5|133418.5|133588.6|133388.6|133595|133420.1|133513|133338|48
1724827800000|2024-08-28 06:50:00|133586.1|133386.1|133584.8|133384.8|133608.8|133408.8|133565|133365|42
1724828100000|2024-08-28 06:55:00|133574.1|133374.1|133582.1|133382.1|133615|133415|133565|133365|76
1724828400000|2024-08-28 07:00:00|133580|133380|133562.8|133362.8|133583.2|133383.2|133530.1|133330.1|87
1724828700000|2024-08-28 07:05:00|133553.2|133353.2|133549.8|133349.8|133575|133396|133490|133338|71
1724829000000|2024-08-28 07:10:00|133542.3|133342.3|133544.3|133344.3|133575.1|133375.1|133542.3|133342.3|78
1724829300000|2024-08-28 07:15:00|133548.8|133348.8|133463.1|133363.1|133548.8|133384.5|133452.1|133298.2|58
1724829600000|2024-08-28 07:20:00|133462.5|133362.5|133435.1|133235.1|133500|133362.5|133431.2|133231.2|61
1724829900000|2024-08-28 07:25:00|133440|133240|133377.1|133177.1|133440|133260.1|133335.5|133176|45
1724830200000|2024-08-28 07:30:00|133377|133177|133385|133185|133395|133195|133342.5|133142.5|34
1724830500000|2024-08-28 07:35:00|133392.5|133192.5|133395.1|133195.1|133435.1|133235.1|133350|133150|83
1724830800000|2024-08-28 07:40:00|133395|133195|133348.5|133148.5|133425.1|133225.1|133346.1|133146.1|95
1724831100000|2024-08-28 07:45:00|133348.9|133148.9|133360.1|133160.1|133370.9|133170.9|133347.1|133147.1|77
1724831400000|2024-08-28 07:50:00|133370.3|133170.3|133344.5|133144.5|133373.5|133173.5|133340.5|133140.5|67
1724831700000|2024-08-28 07:55:00|133343.5|133143.5|133350.1|133150.1|133356.1|133156.1|133335.1|133135.1|45
1724832000000|2024-08-28 08:00:00|133349.5|133149.5|133340.1|133140.1|133354.5|133154.5|133331.1|133131.1|57
1724832300000|2024-08-28 08:05:00|133337.5|133137.5|133345.1|133145.1|133360.3|133160.3|133320.1|133120.1|36
1724832600000|2024-08-28 08:10:00|133354.9|133154.9|133330.1|133130.1|133357.8|133157.8|133322.1|133122.1|44
1724832900000|2024-08-28 08:15:00|133335.1|133135.1|133325.1|133125.1|133335.1|133135.1|133312.3|133112.3|10
1724833200000|2024-08-28 08:20:00|133320.1|133120.1|133344.3|133144.3|133355.1|133155.1|133312.5|133112.5|37
1724833500000|2024-08-28 08:25:00|133343.8|133143.8|133407.1|133207.1|133407.1|133207.1|133342.8|133142.8|74
1724833800000|2024-08-28 08:30:00|133402.5|133202.5|133316.1|133116.1|133402.5|133202.5|133315|133115|25
1724834100000|2024-08-28 08:35:00|133316.5|133116.5|133316.1|133116.1|133317.1|133117.1|133303.8|133103.8|32
1724834400000|2024-08-28 08:40:00|133317.1|133117.1|133286.1|133086.1|133325.1|133125.1|133274.1|133074.1|75
1724834700000|2024-08-28 08:45:00|133286.5|133086.5|133265.1|133065.1|133287.1|133087.1|133265.1|133065.1|29
1724835000000|2024-08-28 08:50:00|133272.5|133072.5|133310.1|133110.1|133318.1|133118.1|133272.5|133072.5|34
1724835300000|2024-08-28 08:55:00|133310.5|133110.5|133319.1|133119.1|133351.5|133151.5|133310.1|133110.1|115
1724835600000|2024-08-28 09:00:00|133318.5|133118.5|133341.1|133141.1|133345.1|133145.1|133303.1|133103.1|170
1724835900000|2024-08-28 09:05:00|133332.1|133132.1|133279.1|133079.1|133368.5|133168.5|133278.1|133078.1|130
1724836200000|2024-08-28 09:10:00|133275.1|133075.1|133300.1|133100.1|133325.1|133125.1|133248.5|133048.5|179
1724836500000|2024-08-28 09:15:00|133298.5|133098.5|133291.5|133091.5|133300.1|133100.1|133260.5|133060.5|130
1724836800000|2024-08-28 09:20:00|133292.1|133092.1|133331.1|133131.1|133339.1|133139.1|133292.1|133092.1|119
1724837100000|2024-08-28 09:25:00|133332.1|133132.1|133322.1|133122.1|133332.1|133132.1|133312.5|133112.5|96
1724837400000|2024-08-28 09:30:00|133321.1|133121.1|133325.1|133125.1|133334.8|133134.8|133321.1|133121.1|19
1724837700000|2024-08-28 09:35:00|133332.5|133132.5|133375|133175|133375.1|133175.1|133332.5|133132.5|17
1724838000000|2024-08-28 09:40:00|133375.1|133175.1|133378.5|133178.5|133385.1|133185.1|133360.1|133160.1|41
1724838300000|2024-08-28 09:45:00|133379.1|133179.1|133381.5|133181.5|133385.1|133185.1|133379.1|133179.1|100
1724838600000|2024-08-28 09:50:00|133380.1|133180.1|133382.1|133182.1|133391.5|133191.5|133380.1|133180.1|120
1724838900000|2024-08-28 09:55:00|133381.5|133181.5|133380.1|133180.1|133382.1|133182.1|133380.1|133180.1|60
1724839200000|2024-08-28 10:00:00|133379.5|133179.5|133366.1|133166.1|133379.5|133179.5|133365.5|133165.5|47
1724839500000|2024-08-28 10:05:00|133359.5|133159.5|133359.1|133159.1|133365.5|133165.5|133355.5|133155.5|78
1724839800000|2024-08-28 10:10:00|133358.5|133158.5|133347.5|133147.5|133362.5|133162.5|133333.1|133133.1|79
1724840100000|2024-08-28 10:15:00|133348.1|133148.1|133336.5|133136.5|133364.3|133164.3|133335.1|133135.1|107
1724840400000|2024-08-28 10:20:00|133335.1|133135.1|133327.1|133127.1|133340.1|133140.1|133324.5|133124.5|107
1724840700000|2024-08-28 10:25:00|133327.5|133127.5|133319.5|133119.5|133329.1|133129.1|133318.1|133118.1|99
1724841000000|2024-08-28 10:30:00|133320.1|133120.1|133325.1|133125.1|133328.5|133128.5|133319.1|133119.1|32
1724841300000|2024-08-28 10:35:00|133323.1|133123.1|133337.5|133137.5|133357.1|133157.1|133320.1|133120.1|106
1724841600000|2024-08-28 10:40:00|133337.1|133137.1|133342.1|133142.1|133342.1|133142.1|133331.5|133131.5|121
1724841900000|2024-08-28 10:45:00|133342.5|133142.5|133342.5|133142.5|133342.5|133142.5|133335|133135|16
1724842200000|2024-08-28 10:50:00|133343.5|133143.5|133343.5|133143.5|133344.1|133144.1|133343.1|133143.1|11
1724842500000|2024-08-28 10:55:00|133343.1|133143.1|133341.1|133141.1|133343.5|133143.5|133333.1|133133.1|65
1724842800000|2024-08-28 11:00:00|133341.5|133141.5|133367.5|133167.5|133378|133178|133340|133140|103
1724843100000|2024-08-28 11:05:00|133368.5|133168.5|133373|133173|133377|133177|133359|133159|86
1724843400000|2024-08-28 11:10:00|133372.5|133172.5|133371|133171|133374|133174|133368|133168|74
1724843700000|2024-08-28 11:15:00|133371.5|133171.5|133370|133170|133372.5|133172.5|133360|133160|32
1724844000000|2024-08-28 11:20:00|133370.5|133170.5|133376.5|133176.5|133377|133177|133368|133168|98
1724844300000|2024-08-28 11:25:00|133376|133176|133375.5|133175.5|133412.5|133212.5|133370|133170|186
1724844600000|2024-08-28 11:30:00|133373.1|133173.1|133319.5|133119.5|133378.1|133178.1|133317|133117|25
1724844900000|2024-08-28 11:35:00|133317.5|133117.5|133297.1|133097.1|133320.1|133120.1|133294.1|133094.1|105
1724845200000|2024-08-28 11:40:00|133297.5|133097.5|133250.5|133050.5|133300.5|133100.5|133250.5|133050.5|66
1724845500000|2024-08-28 11:45:00|133249.1|133049.1|133246.5|133046.5|133252.5|133052.5|133240.1|133040.1|49
1724845800000|2024-08-28 11:50:00|133247.5|133047.5|133286.5|133086.5|133291.5|133091.5|133247.5|133047.5|56
1724846100000|2024-08-28 11:55:00|133288.5|133088.5|133367.1|133167.1|133367.1|133167.1|133288.5|133088.5|83
1724846400000|2024-08-28 12:00:00|133366.1|133166.1|133371.5|133171.5|133372.5|133172.5|133360.4|133160.4|59
1724846700000|2024-08-28 12:05:00|133372.1|133172.1|133417.5|133217.5|133426.5|133226.5|133372.1|133172.1|176
1724847000000|2024-08-28 12:10:00|133418.5|133218.5|133485|133285|133485|133285|133418.5|133218.5|38
1724847300000|2024-08-28 12:15:00|133482|133282|133480.5|133280.5|133482|133282|133442.1|133242.1|71
1724847600000|2024-08-28 12:20:00|133480|133280|133474.1|133274.1|133534|133334|133472.5|133272.5|194
1724847900000|2024-08-28 12:25:00|133473.1|133273.1|133501|133301|133501|133301|133458.1|133258.1|131
1724848200000|2024-08-28 12:30:00|133501.5|133301.5|133497|133297|133509|133309|133492.5|133292.5|73
1724848500000|2024-08-28 12:35:00|133497.5|133297.5|133435|133235|133499.5|133299.5|133423|133223|109
1724848800000|2024-08-28 12:40:00|133437.5|133237.5|133427|133227|133438.5|133238.5|133386.5|133186.5|194
1724849100000|2024-08-28 12:45:00|133426.5|133226.5|133411.5|133211.5|133426.5|133226.5|133403.5|133203.5|152
1724849400000|2024-08-28 12:50:00|133410.5|133210.5|133429|133229|133462|133262|133405.5|133205.5|61
1724849700000|2024-08-28 12:55:00|133428.5|133228.5|133416.5|133216.5|133429.5|133229.5|133414|133214|41
1724850000000|2024-08-28 13:00:00|133406.6|133206.6|133397|133197|133414|133214|133389.1|133189.1|132
1724850300000|2024-08-28 13:05:00|133406|133206|133403.5|133203.5|133421|133221|133397|133197|50
1724850600000|2024-08-28 13:10:00|133402.6|133202.6|133402|133202|133416|133216|133390.5|133190.5|112
1724850900000|2024-08-28 13:15:00|133401.5|133201.5|133416.5|133216.5|133416.5|133216.5|133396.5|133196.5|98
1724851200000|2024-08-28 13:20:00|133418|133218|133427|133227|133429|133229|133417|133217|32
1724851500000|2024-08-28 13:25:00|133426.5|133226.5|133408.5|133208.5|133427|133227|133407.5|133207.5|43
1724851800000|2024-08-28 13:30:00|133409|133209|133428.5|133228.5|133443|133243|133409|133209|58
1724852100000|2024-08-28 13:35:00|133429|133229|133415.5|133215.5|133437|133237|133404|133204|100
1724852400000|2024-08-28 13:40:00|133417|133217|133442|133242|133456|133256|133412.5|133212.5|179
1724852700000|2024-08-28 13:45:00|133441.5|133241.5|133417|133217|133445.5|133245.5|133416|133216|217
1724853000000|2024-08-28 13:50:00|133415.5|133215.5|133408|133208|133423|133223|133395|133195|145
1724853300000|2024-08-28 13:55:00|133409.5|133209.5|133431.5|133231.5|133435.5|133235.5|133407.5|133207.5|173
1724853600000|2024-08-28 14:00:00|133430.5|133230.5|133407.5|133207.5|133430.5|133230.5|133391.5|133191.5|124
1724853900000|2024-08-28 14:05:00|133408|133208|133383.5|133183.5|133414.1|133214.1|133374|133174|146
1724854200000|2024-08-28 14:10:00|133385|133185|133388.5|133188.5|133389.5|133189.5|133361.5|133161.5|108
1724854500000|2024-08-28 14:15:00|133389|133189|133310.1|133110.1|133395|133195|133305.5|133105.5|191
1724854800000|2024-08-28 14:20:00|133309.1|133109.1|133271|133071|133309.5|133109.5|133235|133035|209
1724855100000|2024-08-28 14:25:00|133269.5|133069.5|133294|133094|133306.5|133106.5|133260.5|133060.5|134
1724855400000|2024-08-28 14:30:00|133293|133093|133273.5|133073.5|133293|133093|133263.5|133063.5|210
1724855700000|2024-08-28 14:35:00|133275|133075|133278.5|133078.5|133279|133079|133261|133061|73
1724856000000|2024-08-28 14:40:00|133279.5|133079.5|133355.1|133155.1|133356.4|133156.4|133269|133069|166
1724856300000|2024-08-28 14:45:00|133354.1|133154.1|133317.5|133117.5|133369.5|133169.5|133317.5|133117.5|105
1724856600000|2024-08-28 14:50:00|133316.5|133116.5|133375|133175|133377|133177|133316|133116|117
1724856900000|2024-08-28 14:55:00|133374|133174|133372.5|133172.5|133376.5|133176.5|133347.5|133147.5|143
1724857200000|2024-08-28 15:00:00|133378.5|133178.5|133427.5|133227.5|133427.5|133227.5|133371.5|133171.5|97
1724857500000|2024-08-28 15:05:00|133424.5|133224.5|133376.5|133176.5|133430|133230|133376.5|133176.5|113
1724857800000|2024-08-28 15:10:00|133376|133176|133296|133096|133384|133184|133290.5|133090.5|214
1724858100000|2024-08-28 15:15:00|133298|133098|133286.5|133086.5|133305.5|133105.5|133254|133054|208
1724858400000|2024-08-28 15:20:00|133285.5|133085.5|133268.8|133068.8|133285.5|133085.5|133264.2|133064.2|197
1724858700000|2024-08-28 15:25:00|133264.1|133064.1|133327.5|133127.5|133357.5|133157.5|133255|133055|247
1724859000000|2024-08-28 15:30:00|133326.1|133126.1|133326.5|133126.5|133342.5|133142.5|133313|133113|98
1724859300000|2024-08-28 15:35:00|133327|133127|133350|133150|133350.5|133150.5|133323|133123|126
1724859600000|2024-08-28 15:40:00|133350.5|133150.5|133358.5|133158.5|133359|133159|133338.5|133138.5|112
1724859900000|2024-08-28 15:45:00|133358|133158|133362.5|133162.5|133374.5|133174.5|133347.5|133147.5|92
1724860200000|2024-08-28 15:50:00|133363|133163|133371.5|133171.5|133373|133173|133359|133159|85
1724860500000|2024-08-28 15:55:00|133364|133164|133391|133191|133400.5|133200.5|133364|133164|67
1724860800000|2024-08-28 16:00:00|133390.5|133190.5|133402.5|133202.5|133404.5|133204.5|133390.5|133190.5|150
1724861100000|2024-08-28 16:05:00|133402.1|133202.1|133415|133215|133430|133230|133401.5|133201.5|236
1724861400000|2024-08-28 16:10:00|133415.7|133215.7|133437|133237|133437|133237|133393|133193|142
1724861700000|2024-08-28 16:15:00|133437.5|133237.5|133468.5|133268.5|133482.5|133282.5|133437.1|133237.1|189
1724862000000|2024-08-28 16:20:00|133471|133271|133504.5|133304.5|133505|133305|133470.5|133270.5|179
1724862300000|2024-08-28 16:25:00|133505.5|133305.5|133526.5|133326.5|133555.5|133355.5|133501|133301|113
1724862600000|2024-08-28 16:30:00|133526|133326|133507.5|133307.5|133527.5|133327.5|133504.1|133304.1|135
1724862900000|2024-08-28 16:35:00|133509.1|133309.1|133508.1|133308.1|133511.1|133311.1|133504.5|133304.5|78
1724863200000|2024-08-28 16:40:00|133507.1|133307.1|133505.5|133305.5|133513.1|133313.1|133504.1|133304.1|78
1724863500000|2024-08-28 16:45:00|133504.1|133304.1|133461.1|133261.1|133506.5|133306.5|133456.1|133256.1|157
1724863800000|2024-08-28 16:50:00|133461.5|133261.5|133448.1|133248.1|133470.1|133270.1|133426.2|133226.2|112
1724864100000|2024-08-28 16:55:00|133451.5|133251.5|133470.5|133270.5|133471.1|133271.1|133449.5|133249.5|55
1724864400000|2024-08-28 17:00:00|133469.1|133269.1|133397.5|133197.5|133470.5|133270.5|133395|133195|39
1724864700000|2024-08-28 17:05:00|133397.1|133197.1|133452.1|133252.1|133452.1|133252.1|133396.5|133196.5|136
1724865000000|2024-08-28 17:10:00|133452.5|133252.5|133454.1|133254.1|133454.1|133254.1|133399.7|133199.7|63
1724865300000|2024-08-28 17:15:00|133455|133255|133455|133255|133457|133257|133454.1|133254.1|7
1724865600000|2024-08-28 17:20:00|133455.5|133255.5|133455|133255|133455.5|133255.5|133455|133255|2
1724865900000|2024-08-28 17:25:00|133465|133265|133490.5|133290.5|133490.5|133290.5|133457|133257|21
1724866200000|2024-08-28 17:30:00|133491.5|133291.5|133502.9|133302.9|133513|133313|133491.5|133291.5|184
1724866500000|2024-08-28 17:35:00|133502.2|133302.2|133524|133324|133526.3|133326.3|133502.2|133302.2|139
1724866800000|2024-08-28 17:40:00|133523.9|133323.9|133525.5|133325.5|133526.9|133326.9|133523|133323|102
1724867100000|2024-08-28 17:45:00|133525.4|133325.4|133522.5|133322.5|133525.4|133325.4|133520.4|133320.4|125
1724867400000|2024-08-28 17:50:00|133522.4|133322.4|133520.4|133320.4|133524.2|133324.2|133519.7|133319.7|92
1724867700000|2024-08-28 17:55:00|133520.2|133320.2|133523.5|133323.5|133524.3|133324.3|133510.7|133310.7|139
1724868000000|2024-08-28 18:00:00|133523.3|133323.3|133531.8|133331.8|133573.5|133373.5|133517.1|133317.1|126
1724868300000|2024-08-28 18:05:00|133534.4|133334.4|133528|133328|133535.8|133335.8|133522.5|133322.5|145
1724868600000|2024-08-28 18:10:00|133528.5|133328.5|133539.8|133339.8|133541.5|133341.5|133520|133320|152
1724868900000|2024-08-28 18:15:00|133536.9|133336.9|133535|133335|133549.8|133349.8|133531|133331|253
1724869200000|2024-08-28 18:20:00|133535.2|133335.2|133533.5|133333.5|133552.2|133352.2|133527|133327|233
1724869500000|2024-08-28 18:25:00|133534.5|133334.5|133537|133337|133542|133342|133533|133333|115
1724869800000|2024-08-28 18:30:00|133537.1|133337.1|133534|133334|133539|133339|133529|133329|160
1724870100000|2024-08-28 18:35:00|133535.8|133335.8|133571|133371|133571|133371|133532.5|133332.5|118
1724870400000|2024-08-28 18:40:00|133554|133354|133569.5|133369.5|133574|133374|133541|133341|81
1724870700000|2024-08-28 18:45:00|133569.2|133369.2|133583.5|133383.5|133584|133384|133569.2|133369.2|83
1724871000000|2024-08-28 18:50:00|133582.5|133382.5|133540|133340|133584|133384|133540|133340|201
1724871300000|2024-08-28 18:55:00|133549|133349|133571|133371|133574|133374|133524.1|133324.1|238
1724871600000|2024-08-28 19:00:00|133573|133373|133564|133364|133574|133374|133538|133338|146
1724871900000|2024-08-28 19:05:00|133567|133367|133534|133334|133574|133374|133487|133287|73
1724872200000|2024-08-28 19:10:00|133539.1|133339.1|133487|133287|133539.1|133339.1|133472.1|133272.1|93
1724872500000|2024-08-28 19:15:00|133486|133286|133493|133293|133494|133294|133457|133257|43
1724872800000|2024-08-28 19:20:00|133486.1|133286.1|133550|133350|133554|133354|133470.5|133270.5|38
1724873100000|2024-08-28 19:25:00|133549.5|133349.5|133477.1|133277.1|133549.5|133349.5|133477|133277|14
1724873400000|2024-08-28 19:30:00|133477|133277|133468.1|133268.1|133477|133277|133468.1|133268.1|6
1724873700000|2024-08-28 19:35:00|133505.5|133305.5|133546|133346|133550|133350|133468|133268|18
1724874000000|2024-08-28 19:40:00|133547|133347|133567|133367|133567|133367|133547|133347|3
1724874300000|2024-08-28 19:45:00|133575.1|133375.1|133575.1|133375.1|133575.1|133375.1|133560.1|133360.1|5
1724874600000|2024-08-28 19:50:00|133572.2|133372.2|133575.1|133375.1|133575.1|133375.1|133572.2|133372.2|2
1724889600000|2024-08-29 00:00:00|133590.5|133341.5|133598.5|133398.5|133638.8|133490.1|133497.1|133341.4|315
1724889900000|2024-08-29 00:05:00|133597.5|133397.5|133596|133396|133645.5|133445.5|133542.5|133342.5|355
1724890200000|2024-08-29 00:10:00|133595.5|133395.5|133626.5|133426.5|133663.4|133463.4|133586|133386|349
1724890500000|2024-08-29 00:15:00|133575|133475|133571.5|133471.5|133582|133482|133505.9|133405.9|307
1724890800000|2024-08-29 00:20:00|133571.1|133471.1|133438.5|133338.5|133571.1|133471.1|133399.5|133299.5|331
1724891100000|2024-08-29 00:25:00|133440|133340|133409.5|133309.5|133453.1|133353.1|133338.3|133238.3|384
1724891400000|2024-08-29 00:30:00|133410.1|133310.1|133437.1|133337.1|133437.1|133337.1|133355.5|133255.5|378
1724891700000|2024-08-29 00:35:00|133440.5|133340.5|133447.2|133347.2|133460.1|133360.1|133417.3|133317.3|381
1724892000000|2024-08-29 00:40:00|133448|133348|133384.1|133284.1|133448|133348|133307.5|133207.5|349
1724892300000|2024-08-29 00:45:00|133381.3|133281.3|133339.1|133239.1|133392.1|133292.1|133313.5|133213.5|323
1724892600000|2024-08-29 00:50:00|133340.1|133240.1|133329.1|133229.1|133352|133252|133311.1|133211.1|360
1724892900000|2024-08-29 00:55:00|133328.5|133228.5|133335.1|133235.1|133357|133257|133310.5|133210.5|325
1724893200000|2024-08-29 01:00:00|133334.5|133234.5|133360|133260|133375.1|133275.1|133328.5|133228.5|261
1724893500000|2024-08-29 01:05:00|133359|133259|133360.9|133260.9|133383.5|133283.5|133344.5|133244.5|163
1724893800000|2024-08-29 01:10:00|133359.6|133259.6|133467|133267|133472|133313.5|133348.5|133248.5|282
1724894100000|2024-08-29 01:15:00|133466.5|133266.5|133531.2|133331.2|133553|133353|133466.5|133266.5|220
1724894400000|2024-08-29 01:20:00|133480.2|133380.2|133498|133398|133519.1|133419.1|133450.1|133350.1|191
1724894700000|2024-08-29 01:25:00|133492.3|133392.3|133500.5|133400.5|133520|133420|133480.1|133380.1|201
1724895000000|2024-08-29 01:30:00|133503|133403|133500.4|133400.4|133524.1|133424.1|133481.1|133381.1|315
1724895300000|2024-08-29 01:35:00|133502.9|133402.9|133482.5|133382.5|133507.1|133407.1|133461|133361|212
1724895600000|2024-08-29 01:40:00|133482|133382|133465|133365|133518.5|133418.5|133439.1|133290|262
1724895900000|2024-08-29 01:45:00|133470|133370|133431.9|133331.9|133470|133370|133425|133325|203
1724896200000|2024-08-29 01:50:00|133432.2|133332.2|133491.5|133391.5|133491.5|133391.5|133431.9|133331.9|216
1724896500000|2024-08-29 01:55:00|133497|133397|133482.3|133382.3|133497|133397|133460.9|133360.9|171
1724896800000|2024-08-29 02:00:00|133482.7|133382.7|133491.5|133391.5|133496.2|133396.2|133471|133371|183
1724897100000|2024-08-29 02:05:00|133492|133392|133480|133380|133513.5|133413.5|133459.5|133359.5|116
1724897400000|2024-08-29 02:10:00|133475|133375|133454|133354|133475|133375|133441.5|133341.5|94
1724897700000|2024-08-29 02:15:00|133455|133355|133424.5|133324.5|133459.5|133359.5|133424.5|133324.5|68
1724898000000|2024-08-29 02:20:00|133425|133325|133355.5|133255.5|133448.8|133348.8|133339.5|133239.5|217
1724898300000|2024-08-29 02:25:00|133356|133256|133239|133139|133364|133264|133237|133137|248
1724898600000|2024-08-29 02:30:00|133242.5|133142.5|133171.5|133071.5|133260.1|133160.1|133120|133020|334
1724898900000|2024-08-29 02:35:00|133170.5|133070.5|133173.1|133073.1|133223.5|133123.5|133169.5|133069.5|338
1724899200000|2024-08-29 02:40:00|133172.7|133072.7|133208.5|133108.5|133213.1|133113.1|133161|133061|233
1724899500000|2024-08-29 02:45:00|133211.5|133111.5|133252.5|133152.5|133333.5|133170.1|133208|133108|245
1724899800000|2024-08-29 02:50:00|133252.8|133152.8|133251.2|133151.2|133276.5|133176.5|133250.8|133150.8|151
1724900100000|2024-08-29 02:55:00|133251.6|133151.6|133294|133194|133295.1|133195.1|133243.1|133143.1|149
1724900400000|2024-08-29 03:00:00|133291.1|133191.1|133308.1|133208.1|133344.5|133244.5|133288.1|133188.1|230
1724900700000|2024-08-29 03:05:00|133307.8|133207.8|133287.5|133187.5|133307.8|133207.8|133263.5|133163.5|147
1724901000000|2024-08-29 03:10:00|133287.8|133187.8|133286|133186|133308.5|133208.5|133263.5|133163.5|139
1724901300000|2024-08-29 03:15:00|133286.2|133186.2|133326.5|133226.5|133332.5|133232.5|133286|133186|156
1724901600000|2024-08-29 03:20:00|133326.1|133226.1|133338|133238|133347.7|133247.7|133306.5|133206.5|139
1724901900000|2024-08-29 03:25:00|133336.5|133236.5|133314.5|133214.5|133360|133260|133297.5|133197.5|188
1724902200000|2024-08-29 03:30:00|133314.8|133214.8|133339.5|133239.5|133370.5|133270.5|133308|133208|173
1724902500000|2024-08-29 03:35:00|133339|133239|133255.1|133155.1|133340.5|133240.5|133235.1|133135.1|214
1724902800000|2024-08-29 03:40:00|133250.8|133150.8|133351.7|133251.7|133360.7|133260.7|133241.7|133141.7|340
1724903100000|2024-08-29 03:45:00|133351.6|133251.6|133352.7|133252.7|133375|133275|133344.3|133244.3|201
1724903400000|2024-08-29 03:50:00|133353.9|133253.9|133327.1|133227.1|133369.3|133269.3|133310|133210|240
1724903700000|2024-08-29 03:55:00|133330.5|133230.5|133231.1|133131.1|133331|133231|133230.3|133130.3|282
1724904000000|2024-08-29 04:00:00|133230.1|133130.1|133204.1|133104.1|133254|133154|133176.5|133076.5|306
1724904300000|2024-08-29 04:05:00|133203.1|133103.1|133225.5|133125.5|133233|133133|133203.1|133103.1|245
1724904600000|2024-08-29 04:10:00|133225|133125|133219|133119|133233.1|133133.1|133167.5|133067.5|296
1724904900000|2024-08-29 04:15:00|133220.1|133120.1|133231.5|133131.5|133242.1|133142.1|133171.5|133071.5|271
1724905200000|2024-08-29 04:20:00|133224.5|133124.5|133218.5|133118.5|133241.5|133141.5|133203.5|133103.5|246
1724905500000|2024-08-29 04:25:00|133219.1|133119.1|133291|133191|133297|133197|133216.5|133116.5|238
1724905800000|2024-08-29 04:30:00|133295|133195|133269|133169|133309.5|133209.5|133266|133166|131
1724906100000|2024-08-29 04:35:00|133269.5|133169.5|133283.5|133183.5|133295.1|133195.1|133265.5|133165.5|186
1724906400000|2024-08-29 04:40:00|133284.1|133184.1|133323.1|133223.1|133332.1|133232.1|133254|133154|200
1724906700000|2024-08-29 04:45:00|133322.5|133222.5|133313.1|133213.1|133323.1|133223.1|133310|133210|111
1724907000000|2024-08-29 04:50:00|133313|133213|133277|133177|133313|133213|133249|133149|175
1724907300000|2024-08-29 04:55:00|133277.5|133177.5|133249.5|133149.5|133293.1|133193.1|133232.5|133132.5|182
1724907600000|2024-08-29 05:00:00|133250.1|133150.1|133293.1|133193.1|133310.1|133210.1|133249.5|133149.5|293
1724907900000|2024-08-29 05:05:00|133291.1|133191.1|133310.5|133210.5|133345.1|133245.1|133288.5|133188.5|212
1724908200000|2024-08-29 05:10:00|133315.1|133215.1|133346|133246|133355.1|133255.1|133310.5|133210.5|155
1724908500000|2024-08-29 05:15:00|133348.5|133248.5|133299.5|133199.5|133348.5|133248.5|133267|133167|149
1724908800000|2024-08-29 05:20:00|133302.9|133202.9|133277|133177|133302.9|133202.9|133277|133177|147
1724909100000|2024-08-29 05:25:00|133277.5|133177.5|133303.1|133203.1|133311|133211|133277|133177|141
1724909400000|2024-08-29 05:30:00|133302.1|133202.1|133351.1|133251.1|133373.1|133273.1|133285|133185|202
1724909700000|2024-08-29 05:35:00|133346.5|133246.5|133248.5|133148.5|133346.5|133246.5|133247.5|133147.5|220
1724910000000|2024-08-29 05:40:00|133247.5|133147.5|133317.5|133217.5|133331.1|133231.1|133246.5|133146.5|273
1724910300000|2024-08-29 05:45:00|133310.5|133210.5|133284|133184|133324.5|133224.5|133283.5|133183.5|280
1724910600000|2024-08-29 05:50:00|133283.5|133183.5|133165.5|133065.5|133283.5|133183.5|133100.5|133000.5|417
1724910900000|2024-08-29 05:55:00|133167.1|133067.1|133110|132910|133178.3|133067.1|133040|132888.3|394
1724911200000|2024-08-29 06:00:00|133067.1|132967.1|133032|132932|133142|133000|133007.5|132907.5|275
1724911500000|2024-08-29 06:05:00|133032.4|132932.4|133024|132924|133051.5|132951.5|132949|132810|309
1724911800000|2024-08-29 06:10:00|133023.5|132923.5|133045.5|132945.5|133071.1|132971.1|133023.5|132923.5|281
1724912100000|2024-08-29 06:15:00|133053.1|132953.1|132996.5|132896.5|133054.1|132954.1|132970.1|132870.1|329
1724912400000|2024-08-29 06:20:00|132996.1|132896.1|133059.1|132959.1|133106|133006|132996.1|132896.1|199
1724912700000|2024-08-29 06:25:00|133060.5|132960.5|133095.3|132995.3|133107.5|133007.5|133032|132932|243
1724913000000|2024-08-29 06:30:00|133095.1|132995.1|133175.5|133075.5|133251.5|133106|133074|132963.5|198
1724913300000|2024-08-29 06:35:00|133176.1|133076.1|133235|133135|133272.6|133135.5|133176.1|133068.3|75
1724913600000|2024-08-29 06:40:00|133238.6|133138.6|133188.1|133088.1|133304.8|133144.1|133178|133050|104
1724913900000|2024-08-29 06:45:00|133185.1|133085.1|133189.8|132989.8|133194.8|133090.1|133143.5|132978.3|93
1724914200000|2024-08-29 06:50:00|133191.8|132991.8|133098.5|132898.5|133192.8|132992.8|133094.3|132894.3|142
1724914500000|2024-08-29 06:55:00|133100.1|132900.1|133057.5|132957.5|133138.5|132965|133056|132900|82
1724914800000|2024-08-29 07:00:00|133056.6|132956.6|133151.4|132951.4|133152.6|132995.8|133052.5|132928.3|101
1724915100000|2024-08-29 07:05:00|133159.8|132959.8|133222.6|133022.6|133235.8|133052.5|133141.5|132959.8|100
1724915400000|2024-08-29 07:10:00|133245|133045|133320|133120|133334.8|133154.5|133226.3|133045|86
1724915700000|2024-08-29 07:15:00|133328.8|133128.8|133165.8|133065.8|133332.8|133166.1|133160|133022.6|75
1724916000000|2024-08-29 07:20:00|133157|133057|133158.3|133058.3|133224.8|133075.8|133157|133013.2|60
1724916300000|2024-08-29 07:25:00|133170.8|133070.8|133250.3|133050.3|133266.8|133108.1|133160.3|133047.2|67
1724916600000|2024-08-29 07:30:00|133255.5|133055.5|133333.5|133133.5|133333.5|133172|133206.5|133055.5|91
1724916900000|2024-08-29 07:35:00|133332.5|133132.5|133275.1|133075.1|133333.5|133133.5|133274.5|133074.5|113
1724917200000|2024-08-29 07:40:00|133275.5|133075.5|133282|133082|133291|133091|133261.1|133061.1|116
1724917500000|2024-08-29 07:45:00|133283|133083|133259.1|133059.1|133287.5|133087.5|133252.1|133052.1|94
1724917800000|2024-08-29 07:50:00|133257.1|133057.1|133233.1|133033.1|133278.5|133078.5|133233.1|133033.1|71
1724918100000|2024-08-29 07:55:00|133232.5|133032.5|133095|132895|133233.5|133033.5|133095|132895|147
1724918400000|2024-08-29 08:00:00|133101.5|132901.5|133326.5|133126.5|133326.5|133126.5|133083.6|132883.6|269
1724918700000|2024-08-29 08:05:00|133328|133128|133358.7|133158.7|133375.5|133175.5|133285.5|133085.5|190
1724919000000|2024-08-29 08:10:00|133361|133161|133493|133293|133499.5|133299.5|133361|133161|241
1724919300000|2024-08-29 08:15:00|133491.5|133291.5|133472.5|133272.5|133496.5|133296.5|133449.5|133249.5|156
1724919600000|2024-08-29 08:20:00|133474|133274|133482.5|133282.5|133491|133291|133451.5|133251.5|131
1724919900000|2024-08-29 08:25:00|133482.3|133282.3|133386.1|133186.1|133482.3|133282.3|133386.1|133186.1|160
1724920200000|2024-08-29 08:30:00|133385.1|133185.1|133368|133168|133385.1|133185.1|133330.5|133130.5|127
1724920500000|2024-08-29 08:35:00|133371.5|133171.5|133298|133098|133382|133182|133294|133094|91
1724920800000|2024-08-29 08:40:00|133298.5|133098.5|133317.5|133117.5|133324|133124|133259.5|133059.5|175
1724921100000|2024-08-29 08:45:00|133308.6|133108.6|133320|133120|133332.5|133132.5|133300.5|133100.5|38
1724921400000|2024-08-29 08:50:00|133319.5|133119.5|133368.5|133168.5|133392.5|133192.5|133319.5|133119.5|119
1724921700000|2024-08-29 08:55:00|133368.1|133168.1|133322.1|133122.1|133369.1|133169.1|133264.5|133064.5|209
1724922000000|2024-08-29 09:00:00|133321.5|133121.5|133265.5|133065.5|133349.5|133149.5|133262.5|133062.5|260
1724922300000|2024-08-29 09:05:00|133264.5|133064.5|133105.6|132905.6|133274.5|133074.5|133021.1|132821.1|275
1724922600000|2024-08-29 09:10:00|133094.4|132894.4|132985|132785|133115.6|132915.6|132985|132785|234
1724922900000|2024-08-29 09:15:00|132988|132788|132982.5|132782.5|133000.5|132800.5|132960|132760|124
1724923200000|2024-08-29 09:20:00|132967.2|132767.2|133028.1|132828.1|133048.1|132848.1|132957.5|132757.5|109
1724923500000|2024-08-29 09:25:00|133023.5|132823.5|132987.5|132787.5|133048.5|132848.5|132986.5|132786.5|115
1724923800000|2024-08-29 09:30:00|132984.1|132784.1|132995|132795|132995|132795|132969|132769|96
1724924100000|2024-08-29 09:35:00|132986|132786|132807.5|132607.5|132986|132786|132807.5|132607.5|105
1724924400000|2024-08-29 09:40:00|132815|132615|132817.5|132617.5|132837.5|132637.5|132781.5|132581.5|62
1724924700000|2024-08-29 09:45:00|132818.1|132618.1|132703.1|132503.1|132819.1|132619.1|132688|132488|151
1724925000000|2024-08-29 09:50:00|132703.5|132503.5|132670|132470|132708.5|132508.5|132668|132468|89
1724925300000|2024-08-29 09:55:00|132670.5|132470.5|132685|132485|132690|132490|132670|132470|64
1724925600000|2024-08-29 10:00:00|132685.5|132485.5|132788.6|132588.6|132797.6|132597.6|132685.5|132485.5|141
1724925900000|2024-08-29 10:05:00|132790.6|132590.6|132812|132612|132819.6|132619.6|132725.5|132525.5|182
1724926200000|2024-08-29 10:10:00|132813.5|132613.5|132803|132603|132860.6|132660.6|132798.5|132598.5|91
1724926500000|2024-08-29 10:15:00|132804|132604|132917.1|132717.1|132965|132765|132803.5|132603.5|124
1724926800000|2024-08-29 10:20:00|132920.1|132720.1|132913.5|132713.5|132929.1|132729.1|132870.5|132670.5|103
1724927100000|2024-08-29 10:25:00|132912.5|132712.5|132875.5|132675.5|132913.5|132713.5|132873|132673|36
1724927400000|2024-08-29 10:30:00|132874|132674|132834.5|132634.5|132876|132676|132827|132627|112
1724927700000|2024-08-29 10:35:00|132832.5|132632.5|132821.5|132621.5|132835|132635|132786.5|132586.5|160
1724928000000|2024-08-29 10:40:00|132821|132621|132787.5|132587.5|132821.5|132621.5|132765.5|132565.5|121
1724928300000|2024-08-29 10:45:00|132786.1|132586.1|132764.1|132564.1|132805.5|132605.5|132759|132559|99
1724928600000|2024-08-29 10:50:00|132765.1|132565.1|132668|132468|132765.1|132565.1|132659|132459|93
1724928900000|2024-08-29 10:55:00|132667|132467|132604|132404|132669|132469|132604|132404|121
1724929200000|2024-08-29 11:00:00|132615.6|132415.6|132621|132421|132672.1|132472.1|132590|132390|112
1724929500000|2024-08-29 11:05:00|132621.5|132421.5|132605.1|132405.1|132622|132422|132596.5|132396.5|158
1724929800000|2024-08-29 11:10:00|132612.5|132412.5|132756|132556|132770.1|132570.1|132600.1|132400.1|278
1724930100000|2024-08-29 11:15:00|132755|132555|132842.5|132642.5|132845.1|132645.1|132751|132551|232
1724930400000|2024-08-29 11:20:00|132852.6|132652.6|132775|132575|132855.1|132655.1|132753.5|132553.5|164
1724930700000|2024-08-29 11:25:00|132774.5|132574.5|132796.5|132596.5|132797.5|132597.5|132748|132548|113
1724931000000|2024-08-29 11:30:00|132794.5|132594.5|132748.1|132548.1|132794.5|132594.5|132746.1|132546.1|56
1724931300000|2024-08-29 11:35:00|132749|132549|132731.5|132531.5|132761.5|132561.5|132724.5|132524.5|89
1724931600000|2024-08-29 11:40:00|132730.5|132530.5|132804.5|132604.5|132804.5|132604.5|132730.5|132530.5|47
1724931900000|2024-08-29 11:45:00|132811.6|132611.6|132778.5|132578.5|132820|132620|132778|132578|49
1724932200000|2024-08-29 11:50:00|132778|132578|132774|132574|132790.6|132590.6|132751.5|132551.5|64
1724932500000|2024-08-29 11:55:00|132774.5|132574.5|132778|132578|132825.6|132625.6|132759.5|132559.5|140
1724932800000|2024-08-29 12:00:00|132781.5|132581.5|132788|132588|132790.5|132590.5|132774.4|132574.4|66
1724933100000|2024-08-29 12:05:00|132789.5|132589.5|132795.5|132595.5|132795.5|132595.5|132784.6|132584.6|50
1724933400000|2024-08-29 12:10:00|132796.5|132596.5|132802|132602|132811.5|132611.5|132791.5|132591.5|22
1724933700000|2024-08-29 12:15:00|132810|132610|132849.5|132649.5|132856|132656|132810|132610|52
1724934000000|2024-08-29 12:20:00|132848.1|132648.1|132960.3|132760.3|132975|132775|132848.1|132648.1|119
1724934300000|2024-08-29 12:25:00|132960.2|132760.2|133104.5|132744.5|133128.1|132848.5|132960.2|132744.5|113
1724934600000|2024-08-29 12:30:00|133082.4|132766.5|133158.8|132898.3|133344.7|133101.9|133082.4|132766.5|227
1724934900000|2024-08-29 12:35:00|133178.8|132878.3|133123.5|132923.5|133184.3|132938|133027|132827|184
1724935200000|2024-08-29 12:40:00|133126|132926|133228.5|133028.5|133280.1|133080.1|133054.5|132854.5|189
1724935500000|2024-08-29 12:45:00|133227.5|133027.5|133183.5|132983.5|133227.5|133027.5|133157.5|132957.5|139
1724935800000|2024-08-29 12:50:00|133183|132983|133170.1|132970.1|133184|132984|133152.5|132952.5|153
1724936100000|2024-08-29 12:55:00|133173.5|132973.5|133174|132974|133195.1|132995.1|133170|132970|129
1724936400000|2024-08-29 13:00:00|133170|132970|133203.5|133003.5|133220.1|133020.1|133170|132970|141
1724936700000|2024-08-29 13:05:00|133204.1|133004.1|133198.5|132998.5|133218.1|133018.1|133187.1|132987.1|247
1724937000000|2024-08-29 13:10:00|133197.1|132997.1|133220.5|133020.5|133229.1|133029.1|133197.1|132997.1|172
1724937300000|2024-08-29 13:15:00|133219.7|133019.7|133183|132983|133219.7|133019.7|133183|132983|209
1724937600000|2024-08-29 13:20:00|133183.5|132983.5|133187.5|132987.5|133203.5|133003.5|133152.5|132952.5|152
1724937900000|2024-08-29 13:25:00|133186.5|132986.5|133200.5|133000.5|133203.5|133003.5|133168|132968|216
1724938200000|2024-08-29 13:30:00|133201|133001|133248.1|133048.1|133257|133057|133180.5|132980.5|226
1724938500000|2024-08-29 13:35:00|133248.2|133048.2|133244|133044|133266.5|133066.5|133218.1|133018.1|230
1724938800000|2024-08-29 13:40:00|133243.5|133043.5|133256.5|133056.5|133265.5|133065.5|133204|133004|167
1724939100000|2024-08-29 13:45:00|133258|133058|133186.5|132986.5|133259.5|133059.5|133176.1|132976.1|268
1724939400000|2024-08-29 13:50:00|133186.1|132986.1|133181.6|132981.6|133195.6|132995.6|133132|132932|189
1724939700000|2024-08-29 13:55:00|133183.6|132983.6|133201.1|133001.1|133220.1|133020.1|133160|132960|170
1724940000000|2024-08-29 14:00:00|133215.5|133015.5|133157.5|132957.5|133220.1|133020.1|133156.5|132956.5|215
1724940300000|2024-08-29 14:05:00|133158|132958|133167.5|132967.5|133179.5|132979.5|133149.5|132949.5|221
1724940600000|2024-08-29 14:10:00|133168.1|132968.1|133170|132970|133204.1|133004.1|133148|132948|185
1724940900000|2024-08-29 14:15:00|133174.2|132974.2|133187|132987|133216|133016|133172.1|132972.1|140
1724941200000|2024-08-29 14:20:00|133186.5|132986.5|133225|133025|133245|133045|133178|132978|160
1724941500000|2024-08-29 14:25:00|133224.5|133024.5|133235.1|133035.1|133244.1|133044.1|133206.1|133006.1|102
1724941800000|2024-08-29 14:30:00|133234.1|133034.1|133281.1|133081.1|133283.4|133083.4|133229.1|133029.1|128
1724942100000|2024-08-29 14:35:00|133280.6|133080.6|133249.6|133049.6|133280.6|133080.6|133247.1|133047.1|138
1724942400000|2024-08-29 14:40:00|133249.5|133049.5|133289.5|133089.5|133296|133096|133231.5|133031.5|156
1724942700000|2024-08-29 14:45:00|133292|133092|133279.5|133079.5|133298.7|133098.7|133274.5|133074.5|58
1724943000000|2024-08-29 14:50:00|133279|133079|133269|133069|133279|133079|133263|133063|76
1724943300000|2024-08-29 14:55:00|133270|133070|133228.5|133028.5|133272|133072|133228.5|133028.5|104
1724943600000|2024-08-29 15:00:00|133225.5|133025.5|133227|133027|133228|133028|133197|132997|185
1724943900000|2024-08-29 15:05:00|133226.5|133026.5|133228|133028|133235.5|133035.5|133219.5|133019.5|157
1724944200000|2024-08-29 15:10:00|133229|133029|133218|133018|133235.5|133035.5|133188.5|132988.5|135
1724944500000|2024-08-29 15:15:00|133220.5|133020.5|133217|133017|133240|133040|133216.5|133016.5|150
1724944800000|2024-08-29 15:20:00|133216|133016|133222.5|133022.5|133237|133037|133211.8|133011.8|110
1724945100000|2024-08-29 15:25:00|133220|133020|133224.5|133024.5|133234.5|133034.5|133214|133014|91
1724945400000|2024-08-29 15:30:00|133226|133026|133188.6|132988.6|133228.5|133028.5|133187.5|132987.5|141
1724945700000|2024-08-29 15:35:00|133189|132989|133224.5|133024.5|133225.5|133025.5|133188.6|132988.6|85
1724946000000|2024-08-29 15:40:00|133224|133024|133218|133018|133224|133024|133218|133018|110
1724946300000|2024-08-29 15:45:00|133217|133017|133175.2|132975.2|133217.5|133017.5|133171|132971|139
1724946600000|2024-08-29 15:50:00|133174.8|132974.8|133143|132943|133204|133004|133143|132943|99
1724946900000|2024-08-29 15:55:00|133143.1|132943.1|133075.5|132875.5|133153.7|132953.7|133048|132848|154
1724947200000|2024-08-29 16:00:00|133074.5|132874.5|133103|132903|133119|132919|133073.5|132873.5|60
1724947500000|2024-08-29 16:05:00|133114|132914|133110|132910|133136.1|132936.1|133091.1|132891.1|150
1724947800000|2024-08-29 16:10:00|133110.5|132910.5|133106.5|132906.5|133130.5|132930.5|133104.5|132904.5|141
1724948100000|2024-08-29 16:15:00|133107.5|132907.5|133112.5|132912.5|133114.8|132914.8|133096|132896|135
1724948400000|2024-08-29 16:20:00|133110.5|132910.5|133079.5|132879.5|133118|132918|133079.5|132879.5|98
1724948700000|2024-08-29 16:25:00|133078|132878|133073.5|132873.5|133083|132883|133072.5|132872.5|66
1724949000000|2024-08-29 16:30:00|133074.5|132874.5|133086.5|132886.5|133087.1|132887.1|133074.1|132874.1|321
1724949300000|2024-08-29 16:35:00|133087.1|132887.1|133103.5|132903.5|133105.2|132905.2|133084.5|132884.5|68
1724949600000|2024-08-29 16:40:00|133103.1|132903.1|133104.5|132904.5|133106.1|132906.1|133098.1|132898.1|44
1724949900000|2024-08-29 16:45:00|133104.1|132904.1|133095.1|132895.1|133123.5|132923.5|133095.1|132895.1|65
1724950200000|2024-08-29 16:50:00|133095.4|132895.4|133123.7|132923.7|133156|132956|133095.4|132895.4|138
1724950500000|2024-08-29 16:55:00|133123.5|132923.5|133113.5|132913.5|133123.5|132923.5|133109.1|132909.1|57
1724950800000|2024-08-29 17:00:00|133114.5|132914.5|133115|132915|133121|132921|133112.5|132912.5|27
1724951100000|2024-08-29 17:05:00|133114.2|132914.2|133099.5|132899.5|133114.2|132914.2|133099|132899|31
1724951400000|2024-08-29 17:10:00|133100|132900|133139.5|132939.5|133139.5|132939.5|133100|132900|29
1724951700000|2024-08-29 17:15:00|133140|132940|133149|132949|133160|132960|133140|132940|149
1724952000000|2024-08-29 17:20:00|133148.5|132948.5|133148.5|132948.5|133152|132952|133142.5|132942.5|109
1724952300000|2024-08-29 17:25:00|133148|132948|133084.1|132884.1|133148|132948|133081.1|132881.1|88
1724952600000|2024-08-29 17:30:00|133084|132884|133044.5|132844.5|133086.1|132886.1|133043.5|132843.5|82
1724952900000|2024-08-29 17:35:00|133045.5|132845.5|133045.1|132845.1|133055.1|132855.1|133027.1|132827.1|75
1724953200000|2024-08-29 17:40:00|133049.5|132849.5|133059.5|132859.5|133069.1|132869.1|133045.1|132845.1|32
1724953500000|2024-08-29 17:45:00|133060.1|132860.1|133061.6|132861.6|133077|132877|133060.1|132860.1|168
1724953800000|2024-08-29 17:50:00|133063|132863|133059.5|132859.5|133067.1|132867.1|133059|132859|34
1724954100000|2024-08-29 17:55:00|133058|132858|133055.5|132855.5|133058.5|132858.5|133041.5|132841.5|84
1724954400000|2024-08-29 18:00:00|133054.5|132854.5|133058.5|132858.5|133059.5|132859.5|133054.5|132854.5|17
1724954700000|2024-08-29 18:05:00|133061.5|132861.5|133064.1|132864.1|133073.1|132873.1|133059.1|132859.1|105
1724955000000|2024-08-29 18:10:00|133066.1|132866.1|133060.1|132860.1|133082.5|132882.5|133059.1|132859.1|105
1724955300000|2024-08-29 18:15:00|133061.1|132861.1|133077.1|132877.1|133077.5|132877.5|133061.1|132861.1|114
1724955600000|2024-08-29 18:20:00|133077.5|132877.5|133070.1|132870.1|133078.5|132878.5|133069.5|132869.5|46
1724955900000|2024-08-29 18:25:00|133071.1|132871.1|133150|132950|133150.1|132950.1|133069.2|132869.2|77
1724956200000|2024-08-29 18:30:00|133149.5|132949.5|133148.1|132948.1|133149.5|132949.5|133142.5|132942.5|46
1724956500000|2024-08-29 18:35:00|133148.5|132948.5|133150.1|132950.1|133150.1|132950.1|133148.5|132948.5|28
1724956800000|2024-08-29 18:40:00|133149.5|132949.5|133178.5|132978.5|133181.5|132981.5|133139.5|132939.5|97
1724957100000|2024-08-29 18:45:00|133220|133020|133242|133042|133250|133050|133174.5|132974.5|109
1724957400000|2024-08-29 18:50:00|133248|133048|133242.5|133042.5|133268|133068|133234.1|133034.1|198
1724957700000|2024-08-29 18:55:00|133242.1|133042.1|133248|133048|133260|133060|133242.1|133042.1|92
1724958000000|2024-08-29 19:00:00|133250|133050|133281|133081|133291|133091|133245.6|133045.6|148
1724958300000|2024-08-29 19:05:00|133281.1|133081.1|133271|133071|133281.1|133081.1|133268|133068|20
1724958600000|2024-08-29 19:10:00|133277|133077|133275|133075|133277|133077|133275|133075|2
1724959500000|2024-08-29 19:25:00|133251.1|133051.1|133263|133063|133263|133063|133251.1|133051.1|3
1724959800000|2024-08-29 19:30:00|133264|133064|133264|133064|133274|133074|133225|133025|11
1724960700000|2024-08-29 19:45:00|133257.1|133057.1|133293|133093|133293|133093|133230.1|133030.1|8
1724961000000|2024-08-29 19:50:00|133295|133095|133250.1|133050.1|133301|133101|133227|133027|26
1724961300000|2024-08-29 19:55:00|133245.4|133045.4|133245.1|133045.1|133245.4|133045.4|133241.5|133041.5|3
1724976000000|2024-08-30 00:00:00|133342.5|133027.4|133409|133049|133418|133167|133288.5|133013.5|222
1724976300000|2024-08-30 00:05:00|133329.5|133129.5|133229.5|133029.5|133347|133147|133190.5|132990.5|381
1724976600000|2024-08-30 00:10:00|133228.5|133028.5|133204.5|133104.5|133232.5|133132.5|133142.2|132990.9|340
1724976900000|2024-08-30 00:15:00|133206|133106|133303.5|133203.5|133313.3|133213.3|133205.1|133105.1|287
1724977200000|2024-08-30 00:20:00|133310.5|133210.5|133303.5|133203.5|133351.2|133251.2|133282.5|133182.5|289
1724977500000|2024-08-30 00:25:00|133308.1|133208.1|133324.1|133224.1|133338.1|133238.1|133249.1|133149.1|348
1724977800000|2024-08-30 00:30:00|133324.3|133224.3|133327.5|133227.5|133360.5|133260.5|133310|133210|318
1724978100000|2024-08-30 00:35:00|133328.1|133228.1|133242.5|133142.5|133332.1|133232.1|133238|133138|236
1724978400000|2024-08-30 00:40:00|133243.1|133143.1|133289.5|133189.5|133309.1|133209.1|133242.5|133142.5|193
1724978700000|2024-08-30 00:45:00|133290.1|133190.1|133310.1|133210.1|133312.5|133212.5|133278|133178|143
1724979000000|2024-08-30 00:50:00|133314|133214|133274.7|133174.7|133356.5|133256.5|133262.1|133162.1|272
1724979300000|2024-08-30 00:55:00|133275.1|133175.1|133205.1|133105.1|133284.5|133184.5|133205.1|133105.1|252
1724979600000|2024-08-30 01:00:00|133208.1|133108.1|133108.5|133008.5|133234|133134|133105|133005|332
1724979900000|2024-08-30 01:05:00|133112|133012|133168.5|133068.5|133183.5|133083.5|133112|133012|209
1724980200000|2024-08-30 01:10:00|133169.5|133069.5|133266|133066|133266|133114.5|133169.5|133053.1|145
1724980500000|2024-08-30 01:15:00|133266.5|133066.5|133120.4|133020.4|133275.1|133110|133099.8|132999.8|285
1724980800000|2024-08-30 01:20:00|133121.4|133021.4|133158|133058|133167.5|133067.5|133120.4|133020.4|216
1724981100000|2024-08-30 01:25:00|133154.5|133054.5|133181|133081|133181|133081|133079.5|132979.5|319
1724981400000|2024-08-30 01:30:00|133181.5|133081.5|133216.5|133116.5|133246.5|133146.5|133078.5|132978.5|435
1724981700000|2024-08-30 01:35:00|133220.5|133120.5|133190|133090|133226.5|133126.5|133173.5|133073.5|335
1724982000000|2024-08-30 01:40:00|133189.5|133089.5|133188.1|133088.1|133207.1|133107.1|133152.5|133052.5|343
1724982300000|2024-08-30 01:45:00|133189.5|133089.5|133210.5|133110.5|133235.1|133135.1|133189.5|133089.5|279
1724982600000|2024-08-30 01:50:00|133215.1|133115.1|133239.5|133139.5|133246|133146|133195|133095|181
1724982900000|2024-08-30 01:55:00|133240|133140|133239.9|133139.9|133299.9|133199.9|133238|133138|230
1724983200000|2024-08-30 02:00:00|133238.5|133138.5|133238.5|133138.5|133265|133165|133229|133129|166
1724983500000|2024-08-30 02:05:00|133239|133139|133212.5|133112.5|133280.6|133180.6|133212.1|133112.1|212
1724983800000|2024-08-30 02:10:00|133213.1|133113.1|133271.5|133171.5|133273|133173|133211.5|133111.5|271
1724984100000|2024-08-30 02:15:00|133272|133172|133230.5|133130.5|133281|133181|133227.5|133127.5|164
1724984400000|2024-08-30 02:20:00|133231.5|133131.5|133220|133120|133247.1|133147.1|133211.7|133111.7|260
1724984700000|2024-08-30 02:25:00|133220.5|133120.5|133261.5|133161.5|133271.5|133171.5|133210.1|133110.1|183
1724985000000|2024-08-30 02:30:00|133263.5|133163.5|133298.8|133198.8|133301.5|133201.5|133255|133155|96
1724985300000|2024-08-30 02:35:00|133299.1|133199.1|133287.5|133187.5|133303.1|133203.1|133267.1|133167.1|93
1724985600000|2024-08-30 02:40:00|133288|133188|133232.5|133132.5|133289.5|133189.5|133231|133131|122
1724985900000|2024-08-30 02:45:00|133243|133143|133280|133180|133291.1|133191.1|133240.5|133140.5|144
1724986200000|2024-08-30 02:50:00|133279|133179|133330.1|133230.1|133348.1|133248.1|133276.5|133176.5|127
1724986500000|2024-08-30 02:55:00|133330.5|133230.5|133319.1|133219.1|133342.5|133242.5|133313.1|133213.1|109
1724986800000|2024-08-30 03:00:00|133317.5|133217.5|133260|133160|133317.5|133217.5|133235.1|133135.1|186
1724987100000|2024-08-30 03:05:00|133261|133161|133273.1|133173.1|133278.8|133178.8|133249|133149|157
1724987400000|2024-08-30 03:10:00|133272.1|133172.1|133235|133135|133293|133193|133234.5|133134.5|205
1724987700000|2024-08-30 03:15:00|133230.6|133130.6|133270.5|133170.5|133276.5|133176.5|133219|133119|179
1724988000000|2024-08-30 03:20:00|133271.1|133171.1|133295|133195|133305|133205|133265|133165|139
1724988300000|2024-08-30 03:25:00|133291.1|133191.1|133325|133225|133334.2|133234.2|133286.5|133186.5|82
1724988600000|2024-08-30 03:30:00|133312.5|133212.5|133316|133216|133320|133220|133284|133184|118
1724988900000|2024-08-30 03:35:00|133333|133233|133336|133236|133345|133245|133331.2|133231.2|59
1724989200000|2024-08-30 03:40:00|133335.9|133235.9|133337.5|133237.5|133377|133277|133321|133221|127
1724989500000|2024-08-30 03:45:00|133338|133238|133324.7|133224.7|133359.4|133259.4|133324.2|133224.2|179
1724989800000|2024-08-30 03:50:00|133325.5|133225.5|133288.5|133188.5|133325.5|133225.5|133257.1|133157.1|344
1724990100000|2024-08-30 03:55:00|133288|133188|133307.5|133207.5|133308.5|133208.5|133275|133175|138
1724990400000|2024-08-30 04:00:00|133307|133207|133280|133180|133311|133211|133270.5|133170.5|199
1724990700000|2024-08-30 04:05:00|133280.5|133180.5|133303.1|133203.1|133325.1|133225.1|133280.5|133180.5|157
1724991000000|2024-08-30 04:10:00|133303.6|133203.6|133309.6|133209.6|133309.6|133209.6|133276.1|133176.1|157
1724991300000|2024-08-30 04:15:00|133317.1|133217.1|133305|133205|133326|133226|133291|133191|176
1724991600000|2024-08-30 04:20:00|133302|133202|133328.5|133228.5|133340|133240|133295|133195|181
1724991900000|2024-08-30 04:25:00|133326.5|133226.5|133253.5|133153.5|133331.5|133231.5|133230.9|133130.9|250
1724992200000|2024-08-30 04:30:00|133252.1|133152.1|133245.5|133145.5|133291|133191|133235|133135|288
1724992500000|2024-08-30 04:35:00|133246|133146|133262.1|133162.1|133294|133194|133239|133139|182
1724992800000|2024-08-30 04:40:00|133268.5|133168.5|133258.5|133158.5|133272|133172|133246.4|133146.4|114
1724993100000|2024-08-30 04:45:00|133260|133160|133301|133201|133359.6|133210|133260|133148.5|118
1724993400000|2024-08-30 04:50:00|133309.2|133209.2|133321.5|133221.5|133362.5|133228.2|133296.5|133160.4|114
1724993700000|2024-08-30 04:55:00|133318.5|133218.5|133296|133196|133321.5|133221.5|133285|133185|72
1724994000000|2024-08-30 05:00:00|133296.5|133196.5|133290.8|133190.8|133304.1|133204.1|133281.1|133181.1|269
1724994300000|2024-08-30 05:05:00|133292.1|133192.1|133275.1|133175.1|133298.8|133198.8|133275|133175|84
1724994600000|2024-08-30 05:10:00|133276.1|133176.1|133285.5|133185.5|133289|133189|133265|133165|67
1724994900000|2024-08-30 05:15:00|133286|133186|133317.5|133217.5|133325|133225|133276.1|133176.1|114
1724995200000|2024-08-30 05:20:00|133314.5|133214.5|133295.1|133195.1|133322.1|133222.1|133295.1|133195.1|149
1724995500000|2024-08-30 05:25:00|133297.1|133197.1|133295|133195|133301.5|133201.5|133291.5|133191.5|103
1724995800000|2024-08-30 05:30:00|133295.5|133195.5|133260.5|133160.5|133315.5|133215.5|133260.5|133160.5|193
1724996100000|2024-08-30 05:35:00|133261|133161|133234.5|133134.5|133261|133161|133225|133125|201
1724996400000|2024-08-30 05:40:00|133233.5|133133.5|133232|133132|133250.1|133150.1|133220|133120|113
1724996700000|2024-08-30 05:45:00|133233.5|133133.5|133256.8|133156.8|133261.2|133161.2|133230.4|133130.4|158
1724997000000|2024-08-30 05:50:00|133258.8|133158.8|133241.5|133141.5|133282|133182|133236.5|133136.5|178
1724997300000|2024-08-30 05:55:00|133241|133141|133218.5|133118.5|133241.5|133141.5|133201.2|133101.2|235
1724997600000|2024-08-30 06:00:00|133221.5|133121.5|133215|133115|133255.5|133155.5|133213.5|133113.5|194
1724997900000|2024-08-30 06:05:00|133213.5|133113.5|133231.5|133131.5|133236.5|133136.5|133192.1|133092.1|166
1724998200000|2024-08-30 06:10:00|133231|133131|133265|133165|133265|133165|133221.2|133121.2|171
1724998500000|2024-08-30 06:15:00|133269.4|133169.4|133320|133220|133321.5|133221.5|133265|133165|184
1724998800000|2024-08-30 06:20:00|133320.5|133220.5|133350|133250|133368.8|133268.8|133320.5|133220.5|188
1724999100000|2024-08-30 06:25:00|133347.5|133247.5|133380.9|133280.9|133383.5|133283.5|133331.5|133231.5|178
1724999400000|2024-08-30 06:30:00|133383.1|133283.1|133351.5|133251.5|133400.1|133300.1|133351|133251|125
1724999700000|2024-08-30 06:35:00|133350.5|133250.5|133347.1|133247.1|133354.1|133254.1|133330|133230|48
1725000000000|2024-08-30 06:40:00|133346.5|133246.5|133307.1|133207.1|133350.4|133250.4|133295|133195|69
1725000300000|2024-08-30 06:45:00|133312.5|133212.5|133325.5|133225.5|133351.6|133228.1|133294|133151.6|122
1725000600000|2024-08-30 06:50:00|133324.5|133224.5|133390|133190|133421.8|133262.5|133322.5|133189.3|143
1725000900000|2024-08-30 06:55:00|133385.5|133185.5|133373|133173|133385.5|133256.8|133324.1|133167.3|114
1725001200000|2024-08-30 07:00:00|133375.6|133175.6|133405.6|133205.6|133409.5|133236.5|133310|133153.2|112
1725001500000|2024-08-30 07:05:00|133405.4|133205.4|133371.1|133271.1|133417.6|133278.5|133352.5|133203.5|46
1725001800000|2024-08-30 07:10:00|133371.5|133271.5|133415.5|133215.5|133466.9|133318|133367.1|133215.5|84
1725002100000|2024-08-30 07:15:00|133415.1|133215.1|133330.6|133130.6|133416.6|133257.5|133290.9|133128|76
1725002400000|2024-08-30 07:20:00|133331|133131|133247|133147|133340.4|133216|133242.5|133093.2|128
1725002700000|2024-08-30 07:25:00|133245|133145|133237|133037|133263|133146.6|133180|133030.2|105
1725003000000|2024-08-30 07:30:00|133237.1|133037.1|133235.1|133035.1|133237.1|133037.1|133196.2|132996.2|88
1725003300000|2024-08-30 07:35:00|133235|133035|133145.8|132945.8|133245.5|133045.5|133139|132939|86
1725003600000|2024-08-30 07:40:00|133145.4|132945.4|133173|132973|133173|132973|133134.5|132934.5|120
1725003900000|2024-08-30 07:45:00|133174|132974|133241.5|133041.5|133241.5|133041.5|133172|132972|56
1725004200000|2024-08-30 07:50:00|133242|133042|133252.5|133052.5|133257.5|133057.5|133242|133042|38
1725004500000|2024-08-30 07:55:00|133255.5|133055.5|133205.5|133005.5|133255.5|133055.5|133192.5|132992.5|90
1725004800000|2024-08-30 08:00:00|133208.1|133008.1|133172.5|132972.5|133214.1|133014.1|133159|132959|48
1725005100000|2024-08-30 08:05:00|133170.5|132970.5|133136.1|132936.1|133179.1|132979.1|133136.1|132936.1|118
1725005400000|2024-08-30 08:10:00|133137.1|132937.1|133103|132903|133148.1|132948.1|133095|132895|146
1725005700000|2024-08-30 08:15:00|133102.5|132902.5|133071|132871|133103.5|132903.5|133071|132871|118
1725006000000|2024-08-30 08:20:00|133071.5|132871.5|133081.1|132881.1|133121.5|132921.5|133057.5|132857.5|112
1725006300000|2024-08-30 08:25:00|133080.1|132880.1|133074.5|132874.5|133082.1|132882.1|133070|132870|46
1725006600000|2024-08-30 08:30:00|133074|132874|133082.5|132882.5|133085|132885|133068|132868|73
1725006900000|2024-08-30 08:35:00|133083.5|132883.5|133191.5|132991.5|133191.5|132991.5|133083.1|132883.1|64
1725007200000|2024-08-30 08:40:00|133193.5|132993.5|133174|132974|133202.1|133002.1|133174|132974|49
1725007500000|2024-08-30 08:45:00|133173.5|132973.5|133172|132972|133187.5|132987.5|133169|132969|34
1725007800000|2024-08-30 08:50:00|133171.5|132971.5|133182|132982|133185|132985|133171.5|132971.5|15
1725008100000|2024-08-30 08:55:00|133183|132983|133274.5|133074.5|133274.5|133074.5|133181|132981|101
1725008400000|2024-08-30 09:00:00|133275|133075|133288.5|133088.5|133288.5|133088.5|133241.1|133041.1|91
1725008700000|2024-08-30 09:05:00|133290|133090|133353|133153|133385.6|133185.6|133290|133090|165
1724630400000|2024-08-26 00:00:00|132292.5|131932.5|132292.5|131932.5|132292.5|131932.5|132292.5|131932.5|1
1724641800000|2024-08-26 03:10:00|132170.1|132070.1|132246|132046|132263.5|132095|132166|132027.5|259
1724642100000|2024-08-26 03:15:00|132246.5|132046.5|132205|132105|132263.1|132109|132174|132029.5|266
1724642400000|2024-08-26 03:20:00|132205.5|132105.5|132270|132170|132312|132212|132201.5|132101.5|305
1724642700000|2024-08-26 03:25:00|132264.1|132164.1|132359.5|132259.5|132395.1|132260.1|132264.1|132126.5|272
1724643000000|2024-08-26 03:30:00|132360.5|132260.5|132417.9|132317.9|132452.5|132352.5|132360.5|132260.5|274
1724643300000|2024-08-26 03:35:00|132411.7|132311.7|132392|132292|132415.1|132315.1|132340.5|132240.5|283
1724643600000|2024-08-26 03:40:00|132390.1|132290.1|132417.7|132317.7|132433.5|132333.5|132382.1|132282.1|265
1724643900000|2024-08-26 03:45:00|132417.3|132317.3|132460.5|132360.5|132489.5|132389.5|132388.7|132275.1|237
1724644200000|2024-08-26 03:50:00|132460.1|132360.1|132420.1|132320.1|132475.1|132375.1|132405|132305|228
1724644500000|2024-08-26 03:55:00|132420.5|132320.5|132399|132299|132429.1|132329.1|132385|132285|217
1724644800000|2024-08-26 04:00:00|132398.5|132298.5|132325|132225|132428.5|132303.5|132221.3|132121.3|414
1724645100000|2024-08-26 04:05:00|132321.5|132221.5|132265|132165|132327.5|132227.5|132253.5|132153.5|212
1724645400000|2024-08-26 04:10:00|132262.1|132162.1|132286.5|132186.5|132328.1|132189|132243|132118|233
1724645700000|2024-08-26 04:15:00|132289|132189|132292.5|132192.5|132341.5|132232.1|132282.5|132139|201
1724646000000|2024-08-26 04:20:00|132293.1|132193.1|132309|132209|132372.5|132227|132292.5|132172.5|148
1724646300000|2024-08-26 04:25:00|132308|132208|132379.5|132279.5|132388.2|132288.2|132292.4|132192.4|149
1724646600000|2024-08-26 04:30:00|132380|132280|132379.1|132279.1|132407.5|132307.5|132359.7|132259.7|231
1724646900000|2024-08-26 04:35:00|132378.5|132278.5|132448.5|132248.5|132449.1|132300.5|132375|132248.5|109
1724647200000|2024-08-26 04:40:00|132446.5|132246.5|132440|132240|132458.5|132258.5|132401.1|132201.1|134
1724647500000|2024-08-26 04:45:00|132439.5|132239.5|132429.1|132329.1|132452.5|132352.5|132369.5|132239.5|250
1724647800000|2024-08-26 04:50:00|132429.5|132329.5|132437|132337|132456.1|132356.1|132414.5|132314.5|214
1724648100000|2024-08-26 04:55:00|132437.5|132337.5|132480.5|132380.5|132482.1|132382.1|132436.5|132336.5|214
1724648400000|2024-08-26 05:00:00|132480.6|132380.6|132502.5|132402.5|132546.1|132446.1|132480.4|132380.4|253
1724648700000|2024-08-26 05:05:00|132501.5|132401.5|132490.1|132390.1|132509|132409|132472.1|132372.1|244
1724649000000|2024-08-26 05:10:00|132485|132385|132507.5|132307.5|132526.5|132421.5|132450.1|132305.5|181
1724649300000|2024-08-26 05:15:00|132511.5|132311.5|132504.3|132304.3|132545.1|132345.1|132480.1|132280.1|220
1724649600000|2024-08-26 05:20:00|132505.3|132305.3|132460|132360|132563|132365.5|132459.1|132288.5|191
1724649900000|2024-08-26 05:25:00|132464.5|132364.5|132502.1|132402.1|132557.5|132402.1|132464.5|132309.1|252
1724650200000|2024-08-26 05:30:00|132501.5|132401.5|132565|132465|132612.1|132501.5|132478|132372.5|327
1724650500000|2024-08-26 05:35:00|132572|132472|132530.1|132430.1|132602.7|132502.7|132528.5|132348.5|265
1724650800000|2024-08-26 05:40:00|132524.1|132424.1|132479.5|132379.5|132530.5|132430.5|132459|132359|190
1724651100000|2024-08-26 05:45:00|132475|132375|132527.5|132427.5|132550|132450|132469|132369|207
1724651400000|2024-08-26 05:50:00|132529.5|132429.5|132543.5|132443.5|132543.5|132443.5|132520.5|132420.5|190
1724651700000|2024-08-26 05:55:00|132542.5|132442.5|132560.4|132360.4|132567.5|132446|132507.5|132356|172
1724652000000|2024-08-26 06:00:00|132559.9|132359.9|132409|132309|132559.9|132359.9|132360.8|132216|354
1724652300000|2024-08-26 06:05:00|132410.1|132310.1|132435|132335|132511.4|132359.8|132400|132300|199
1724652600000|2024-08-26 06:10:00|132419.8|132319.8|132446|132346|132461.1|132361.1|132398|132298|227
1724652900000|2024-08-26 06:15:00|132447|132347|132419.9|132319.9|132499.5|132349.7|132395.1|132248.5|211
1724653200000|2024-08-26 06:20:00|132419.5|132319.5|132447.5|132347.5|132553.5|132382|132419.1|132277|246
1724653500000|2024-08-26 06:25:00|132443|132343|132446.5|132346.5|132479.5|132379.5|132432.5|132332.5|261
1724653800000|2024-08-26 06:30:00|132443|132343|132343.1|132243.1|132460|132360|132343.1|132192.9|173
1724654100000|2024-08-26 06:35:00|132341.3|132241.3|132308.1|132108.1|132355.5|132241.3|132235.5|132082.5|78
1724654400000|2024-08-26 06:40:00|132308.5|132108.5|132322.5|132122.5|132379.2|132222.5|132282.5|132107.5|26
1724654700000|2024-08-26 06:45:00|132260.1|132160.1|132379.2|132179.2|132379.2|132179.2|132248.5|132096.5|27
1724655000000|2024-08-26 06:50:00|132389.2|132189.2|132330.1|132230.1|132398.5|132242.5|132330.1|132187.5|19
1724655300000|2024-08-26 06:55:00|132337.5|132237.5|132392.5|132192.5|132401.5|132243.5|132321.5|132162.5|66
1724655600000|2024-08-26 07:00:00|132342.5|132242.5|132292.5|132192.5|132402.5|132267.5|132290.5|132142.5|29
1724655900000|2024-08-26 07:05:00|132342.5|132142.5|132320.8|132120.8|132347.5|132200.1|132269.5|132120.5|59
1724656200000|2024-08-26 07:10:00|132321.5|132121.5|132266.5|132066.5|132343.5|132191.5|132263.5|132063.5|71
1724656500000|2024-08-26 07:15:00|132264.5|132064.5|132252.5|132052.5|132265.5|132065.5|132197.5|131997.5|73
1724656800000|2024-08-26 07:20:00|132253.5|132053.5|132204.5|132104.5|132282.5|132137.5|132177.5|132027.5|72
1724657100000|2024-08-26 07:25:00|132207.5|132107.5|132238|132038|132279.3|132126.8|132195|132010.8|58
1724657400000|2024-08-26 07:30:00|132238.1|132038.1|132235|132035|132298.5|132098.5|132234.5|132034.5|78
1724657700000|2024-08-26 07:35:00|132237|132037|132248.1|132048.1|132250.5|132050.5|132220.5|132020.5|77
1724658000000|2024-08-26 07:40:00|132250.5|132050.5|132339|132139|132345|132145|132244.1|132044.1|86
1724658300000|2024-08-26 07:45:00|132340|132140|132300.5|132100.5|132345|132145|132285.5|132085.5|87
1724658600000|2024-08-26 07:50:00|132299.5|132099.5|132352.5|132152.5|132352.5|132152.5|132299.5|132099.5|52
1724658900000|2024-08-26 07:55:00|132352.4|132152.4|132354.4|132154.4|132399.2|132199.2|132350.2|132150.2|83
1724659200000|2024-08-26 08:00:00|132350.2|132150.2|132340.6|132140.6|132374|132174|132330.8|132130.8|150
1724659500000|2024-08-26 08:05:00|132341|132141|132316.5|132116.5|132347.4|132147.4|132316.5|132116.5|64
1724659800000|2024-08-26 08:10:00|132319.5|132119.5|132338.4|132138.4|132340|132140|132315.5|132115.5|40
1724660100000|2024-08-26 08:15:00|132336.4|132136.4|132332|132132|132341|132141|132330.8|132130.8|34
1724660400000|2024-08-26 08:20:00|132330.5|132130.5|132331.4|132131.4|132332.5|132132.5|132330|132130|10
1724660700000|2024-08-26 08:25:00|132325|132125|132332.5|132132.5|132340|132140|132325|132125|16
1724661000000|2024-08-26 08:30:00|132332.4|132132.4|132340|132140|132340|132140|132332.4|132132.4|14
1724661300000|2024-08-26 08:35:00|132340.1|132140.1|132350|132150|132350|132150|132339.5|132139.5|11
1724661600000|2024-08-26 08:40:00|132349.2|132149.2|132349.5|132149.5|132350|132150|132345|132145|37
1724661900000|2024-08-26 08:45:00|132347|132147|132340|132140|132347|132147|132324.5|132124.5|13
1724662200000|2024-08-26 08:50:00|132351.5|132151.5|132346.5|132146.5|132368.6|132168.6|132345.5|132145.5|64
1724662500000|2024-08-26 08:55:00|132345.5|132145.5|132360.5|132160.5|132361.5|132161.5|132345.5|132145.5|54
1724662800000|2024-08-26 09:00:00|132362|132162|132375|132175|132375|132175|132361|132161|68
1724663100000|2024-08-26 09:05:00|132366.5|132166.5|132334.8|132134.8|132367|132167|132334|132134|28
1724663400000|2024-08-26 09:10:00|132339.5|132139.5|132335.5|132135.5|132341.5|132141.5|132335.5|132135.5|30
1724663700000|2024-08-26 09:15:00|132336.5|132136.5|132329.1|132129.1|132336.5|132136.5|132325|132125|116
1724664000000|2024-08-26 09:20:00|132328|132128|132335|132135|132338.5|132138.5|132328|132128|50
1724664300000|2024-08-26 09:25:00|132326|132126|132235.5|132035.5|132328.5|132128.5|132235|132035|100
1724664600000|2024-08-26 09:30:00|132235.1|132035.1|132227|132027|132235.9|132035.9|132215.5|132015.5|75
1724664900000|2024-08-26 09:35:00|132222|132022|132262.5|132062.5|132262.5|132062.5|132220|132020|96
1724665200000|2024-08-26 09:40:00|132261.5|132061.5|132262.5|132062.5|132267.5|132067.5|132258|132058|73
1724665500000|2024-08-26 09:45:00|132264|132064|132277|132077|132280|132080|132261.5|132061.5|55
1724665800000|2024-08-26 09:50:00|132278|132078|132322.5|132122.5|132327|132127|132275.5|132075.5|57
1724666100000|2024-08-26 09:55:00|132324.5|132124.5|132327|132127|132328.1|132128.1|132311.1|132111.1|74
1724666400000|2024-08-26 10:00:00|132326|132126|132351.5|132151.5|132368.1|132168.1|132321|132121|163
1724666700000|2024-08-26 10:05:00|132352.5|132152.5|132328.1|132128.1|132416.9|132216.9|132322.1|132122.1|178
1724667000000|2024-08-26 10:10:00|132327|132127|132315.1|132115.1|132328.5|132128.5|132313|132113|93
1724667300000|2024-08-26 10:15:00|132316|132116|132301.5|132101.5|132316|132116|132298.5|132098.5|47
1724667600000|2024-08-26 10:20:00|132301.1|132101.1|132299.1|132099.1|132302.1|132102.1|132294.5|132094.5|86
1724667900000|2024-08-26 10:25:00|132298.1|132098.1|132335|132135|132346.9|132146.9|132295.1|132095.1|95
1724668200000|2024-08-26 10:30:00|132344.9|132144.9|132365|132165|132405.1|132205.1|132335|132135|238
1724668500000|2024-08-26 10:35:00|132365.6|132165.6|132346.5|132146.5|132374.9|132174.9|132346|132146|196
1724668800000|2024-08-26 10:40:00|132348.1|132148.1|132331.5|132131.5|132348.5|132148.5|132322.1|132122.1|140
1724669100000|2024-08-26 10:45:00|132331.1|132131.1|132331.5|132131.5|132333.1|132133.1|132328.5|132128.5|45
1724669400000|2024-08-26 10:50:00|132332.5|132132.5|132356|132156|132380.9|132180.9|132330.5|132130.5|187
1724669700000|2024-08-26 10:55:00|132366.9|132166.9|132366|132166|132377.9|132177.9|132353.9|132153.9|228
1724670000000|2024-08-26 11:00:00|132361.5|132161.5|132349.4|132149.4|132368.9|132168.9|132339.1|132139.1|321
1724670300000|2024-08-26 11:05:00|132357.9|132157.9|132363.1|132163.1|132368.9|132168.9|132344.1|132144.1|243
1724670600000|2024-08-26 11:10:00|132361.5|132161.5|132351.5|132151.5|132367.9|132167.9|132342.6|132142.6|121
1724670900000|2024-08-26 11:15:00|132352.1|132152.1|132488.1|132288.1|132539.6|132337.9|132352.1|132152.1|159
1724671200000|2024-08-26 11:20:00|132493.9|132293.9|132461.9|132261.9|132517.9|132317.9|132442.1|132242.1|216
1724671500000|2024-08-26 11:25:00|132454.1|132254.1|132467.1|132267.1|132523.9|132323.9|132448.1|132248.1|196
1724671800000|2024-08-26 11:30:00|132468|132268|132467.1|132267.1|132501.9|132301.9|132457|132257|44
1724672100000|2024-08-26 11:35:00|132467|132267|132479.1|132279.1|132532.6|132332.6|132463|132263|103
1724672400000|2024-08-26 11:40:00|132493.9|132293.9|132516|132316|132518.9|132318.9|132482.1|132282.1|23
1724672700000|2024-08-26 11:45:00|132515.1|132315.1|132497.5|132297.5|132515.1|132315.1|132485.1|132285.1|106
1724673000000|2024-08-26 11:50:00|132498.5|132298.5|132476|132276|132498.9|132298.9|132472.1|132272.1|65
1724673300000|2024-08-26 11:55:00|132477|132277|132484.4|132284.4|132488.1|132288.1|132451|132251|74
1724673600000|2024-08-26 12:00:00|132485.5|132285.5|132503.3|132303.3|132503.5|132303.5|132482.3|132282.3|80
1724673900000|2024-08-26 12:05:00|132502.5|132302.5|132518.5|132318.5|132531.5|132331.5|132502.5|132302.5|88
1724674200000|2024-08-26 12:10:00|132519.5|132319.5|132534.9|132334.9|132535.9|132335.9|132491|132291|186
1724674500000|2024-08-26 12:15:00|132529|132329|132485.5|132285.5|132535.9|132335.9|132483|132283|191
1724674800000|2024-08-26 12:20:00|132485|132285|132515.5|132315.5|132563.9|132363.9|132483.5|132283.5|175
1724675100000|2024-08-26 12:25:00|132517.5|132317.5|132513.9|132313.9|132518.9|132318.9|132505.1|132305.1|151
1724675400000|2024-08-26 12:30:00|132505.1|132305.1|132538.9|132338.9|132547.8|132344.9|132485.1|132275.2|142
1724675700000|2024-08-26 12:35:00|132525.1|132325.1|132521.9|132321.9|132539.5|132339.5|132508.9|132308.9|223
1724676000000|2024-08-26 12:40:00|132514.3|132314.3|132536.5|132336.5|132537|132337|132506.1|132306.1|176
1724676300000|2024-08-26 12:45:00|132537|132337|132475.1|132275.1|132539.5|132339.5|132465.1|132265.1|210
1724676600000|2024-08-26 12:50:00|132474.7|132274.7|132479.5|132279.5|132511.9|132311.9|132455.1|132255.1|249
1724676900000|2024-08-26 12:55:00|132479.1|132279.1|132493.5|132293.5|132506.1|132306.1|132469.1|132269.1|95
1724677200000|2024-08-26 13:00:00|132492.9|132292.9|132533|132333|132535.5|132335.5|132492.9|132292.9|89
1724677500000|2024-08-26 13:05:00|132533.5|132333.5|132549.5|132349.5|132560.5|132360.5|132533.5|132333.5|163
1724677800000|2024-08-26 13:10:00|132553|132353|132520.1|132320.1|132553.5|132353.5|132502.1|132302.1|167
1724678100000|2024-08-26 13:15:00|132519.1|132319.1|132524.7|132324.7|132541.5|132341.5|132519.1|132319.1|173
1724678400000|2024-08-26 13:20:00|132524.5|132324.5|132520.5|132320.5|132566.5|132366.5|132519.5|132319.5|237
1724678700000|2024-08-26 13:25:00|132525.5|132325.5|132539.5|132339.5|132545.5|132345.5|132510.5|132310.5|236
1724679000000|2024-08-26 13:30:00|132543.5|132343.5|132568.5|132368.5|132572.5|132372.5|132518.5|132318.5|189
1724679300000|2024-08-26 13:35:00|132573.1|132373.1|132569|132369|132575.5|132375.5|132549.5|132349.5|145
1724679600000|2024-08-26 13:40:00|132567|132367|132566.7|132366.7|132578.1|132378.1|132560.5|132360.5|185
1724679900000|2024-08-26 13:45:00|132568.9|132368.9|132565.1|132365.1|132573.6|132373.6|132547.7|132347.7|287
1724680200000|2024-08-26 13:50:00|132567.1|132367.1|132566.1|132366.1|132577.7|132377.7|132542.1|132342.1|156
1724680500000|2024-08-26 13:55:00|132565|132365|132572|132372|132575|132375|132558|132358|106
1724680800000|2024-08-26 14:00:00|132575.5|132375.5|132579|132379|132592.2|132392.2|132572.5|132372.5|123
1724681100000|2024-08-26 14:05:00|132578.5|132378.5|132578.5|132378.5|132578.5|132378.5|132568.5|132368.5|134
1724681400000|2024-08-26 14:10:00|132577|132377|132574.6|132374.6|132582.4|132382.4|132569.5|132369.5|172
1724681700000|2024-08-26 14:15:00|132575|132375|132575.7|132375.7|132584|132384|132570.5|132370.5|100
1724682000000|2024-08-26 14:20:00|132575.4|132375.4|132586|132386|132588.5|132388.5|132569|132369|112
1724682300000|2024-08-26 14:25:00|132585.5|132385.5|132575.1|132375.1|132587.3|132387.3|132575.1|132375.1|33
1724682600000|2024-08-26 14:30:00|132576.5|132376.5|132575.7|132375.7|132580|132380|132567.5|132367.5|69
1724682900000|2024-08-26 14:35:00|132575.8|132375.8|132573.1|132373.1|132581.5|132381.5|132570|132370|88
1724683200000|2024-08-26 14:40:00|132571.5|132371.5|132573.1|132373.1|132573.1|132373.1|132570.5|132370.5|21
1724683500000|2024-08-26 14:45:00|132572|132372|132574.5|132374.5|132579.5|132379.5|132570|132370|110
1724683800000|2024-08-26 14:50:00|132577.5|132377.5|132565|132365|132580.5|132380.5|132555|132355|72
1724684100000|2024-08-26 14:55:00|132566.5|132366.5|132565.5|132365.5|132567.5|132367.5|132563.5|132363.5|28
1724684400000|2024-08-26 15:00:00|132566.5|132366.5|132581|132381|132585|132385|132566.5|132366.5|67
1724684700000|2024-08-26 15:05:00|132582|132382|132583.5|132383.5|132587.5|132387.5|132581.5|132381.5|70
1724685000000|2024-08-26 15:10:00|132582.5|132382.5|132585|132385|132587.5|132387.5|132580.5|132380.5|88
1724685300000|2024-08-26 15:15:00|132582.5|132382.5|132618.5|132418.5|132620.1|132420.1|132580|132380|115
1724685600000|2024-08-26 15:20:00|132619.1|132419.1|132632|132432|132632|132432|132617.5|132417.5|110
1724685900000|2024-08-26 15:25:00|132633|132433|132682|132482|132686.5|132486.5|132631|132431|89
1724686200000|2024-08-26 15:30:00|132683.5|132483.5|132695|132495|132712.5|132512.5|132683.5|132483.5|163
1724686500000|2024-08-26 15:35:00|132695.5|132495.5|132717.5|132517.5|132727.5|132527.5|132682.5|132482.5|199
1724686800000|2024-08-26 15:40:00|132721.1|132521.1|132732.5|132532.5|132733.5|132533.5|132721.1|132521.1|70
1724687100000|2024-08-26 15:45:00|132733.5|132533.5|132709.5|132509.5|132778.1|132578.1|132703.5|132503.5|71
1724687400000|2024-08-26 15:50:00|132708|132508|132733|132533|132744|132544|132701|132501|176
1724687700000|2024-08-26 15:55:00|132738|132538|132730|132530|132746|132546|132724|132524|89
1724688000000|2024-08-26 16:00:00|132731|132531|132731.5|132531.5|132732.5|132532.5|132730.5|132530.5|15
1724688300000|2024-08-26 16:05:00|132732.5|132532.5|132732.5|132532.5|132734|132534|132731.5|132531.5|59
1724688600000|2024-08-26 16:10:00|132733.5|132533.5|132732|132532|132734.5|132534.5|132730.5|132530.5|40
1724688900000|2024-08-26 16:15:00|132730.5|132530.5|132729|132529|132732|132532|132729|132529|48
1724689200000|2024-08-26 16:20:00|132728.5|132528.5|132731|132531|132731.5|132531.5|132727.5|132527.5|45
1724689500000|2024-08-26 16:25:00|132730.5|132530.5|132732|132532|132732|132532|132728.5|132528.5|31
1724689800000|2024-08-26 16:30:00|132732.1|132532.1|132729.1|132529.1|132732.1|132532.1|132727.1|132527.1|65
1724690100000|2024-08-26 16:35:00|132730.1|132530.1|132716.5|132516.5|132730.5|132530.5|132681.5|132481.5|61
1724690400000|2024-08-26 16:40:00|132718.1|132518.1|132717.5|132517.5|132720.5|132520.5|132715.5|132515.5|61
1724690700000|2024-08-26 16:45:00|132717.1|132517.1|132716.5|132516.5|132719.1|132519.1|132716.5|132516.5|34
1724691000000|2024-08-26 16:50:00|132717.5|132517.5|132719.1|132519.1|132719.5|132519.5|132710.5|132510.5|90
1724691300000|2024-08-26 16:55:00|132718.1|132518.1|132719.5|132519.5|132719.5|132519.5|132710.5|132510.5|46
1724691600000|2024-08-26 17:00:00|132718.5|132518.5|132718.5|132518.5|132719.5|132519.5|132710.1|132510.1|101
1724691900000|2024-08-26 17:05:00|132709.1|132509.1|132718.5|132518.5|132719.5|132519.5|132709.1|132509.1|21
1724692200000|2024-08-26 17:10:00|132708.5|132508.5|132683.1|132483.1|132708.5|132508.5|132679.5|132479.5|67
1724692500000|2024-08-26 17:15:00|132683.5|132483.5|132684.5|132484.5|132686.5|132486.5|132683.5|132483.5|8
1724692800000|2024-08-26 17:20:00|132684.1|132484.1|132685.1|132485.1|132685.1|132485.1|132677.1|132477.1|14
1724693100000|2024-08-26 17:25:00|132686.1|132486.1|132688.5|132488.5|132689.1|132489.1|132686.1|132486.1|8
1724693400000|2024-08-26 17:30:00|132687.5|132487.5|132697.5|132497.5|132734.9|132534.9|132679.1|132479.1|58
1724693700000|2024-08-26 17:35:00|132696.5|132496.5|132698.5|132498.5|132700.1|132500.1|132695.5|132495.5|28
1724694000000|2024-08-26 17:40:00|132698.1|132498.1|132696.5|132496.5|132698.5|132498.5|132695.1|132495.1|53
1724694300000|2024-08-26 17:45:00|132697.5|132497.5|132700.1|132500.1|132710.8|132510.8|132697.5|132497.5|43
1724694600000|2024-08-26 17:50:00|132699.1|132499.1|132725.1|132525.1|132746.1|132546.1|132698.5|132498.5|89
1724694900000|2024-08-26 17:55:00|132724.1|132524.1|132724.5|132524.5|132727.1|132527.1|132723|132523|58
1724695200000|2024-08-26 18:00:00|132725.5|132525.5|132727.5|132527.5|132727.5|132527.5|132718.5|132518.5|43
1724695500000|2024-08-26 18:05:00|132726.5|132526.5|132728.5|132528.5|132731|132531|132726.5|132526.5|25
1724695800000|2024-08-26 18:10:00|132731|132531|132727.5|132527.5|132731|132531|132727.5|132527.5|40
1724696100000|2024-08-26 18:15:00|132728.5|132528.5|132724.1|132524.1|132728.5|132528.5|132724.1|132524.1|26
1724696400000|2024-08-26 18:20:00|132723.5|132523.5|132737.5|132537.5|132741.5|132541.5|132722.1|132522.1|42
1724696700000|2024-08-26 18:25:00|132742|132542|132738.5|132538.5|132751.5|132551.5|132734.5|132534.5|85
1724697000000|2024-08-26 18:30:00|132742.5|132542.5|132744.5|132544.5|132751.5|132551.5|132735.1|132535.1|95
1724697300000|2024-08-26 18:35:00|132744.1|132544.1|132746.5|132546.5|132747.5|132547.5|132736|132536|77
1724697600000|2024-08-26 18:40:00|132747.5|132547.5|132749.1|132549.1|132749.1|132549.1|132744.5|132544.5|63
1724697900000|2024-08-26 18:45:00|132747.5|132547.5|132746.1|132546.1|132747.5|132547.5|132743.1|132543.1|21
1724698200000|2024-08-26 18:50:00|132744.5|132544.5|132746.1|132546.1|132747.5|132547.5|132744.1|132544.1|70
1724698500000|2024-08-26 18:55:00|132745.1|132545.1|132746.1|132546.1|132747.1|132547.1|132744.1|132544.1|22
1724698800000|2024-08-26 19:00:00|132745.1|132545.1|132728.5|132528.5|132745.1|132545.1|132728.5|132528.5|65
1724699100000|2024-08-26 19:05:00|132730.5|132530.5|132728.5|132528.5|132730.5|132530.5|132728.5|132528.5|4
1724699400000|2024-08-26 19:10:00|132729.5|132529.5|132728.5|132528.5|132730.5|132530.5|132728.5|132528.5|4
1724699700000|2024-08-26 19:15:00|132733.5|132533.5|132737.5|132537.5|132737.5|132537.5|132728.5|132528.5|34
1724700000000|2024-08-26 19:20:00|132717.5|132517.5|132717.5|132517.5|132719.5|132519.5|132717.5|132517.5|3
1724700300000|2024-08-26 19:25:00|132720.5|132520.5|132717.5|132517.5|132720.5|132520.5|132717.5|132517.5|2
1724700600000|2024-08-26 19:30:00|132723|132512|132770.4|132464.5|132770.4|132512|132723|132464.5|10
1724700900000|2024-08-26 19:35:00|132750.4|132484.5|132750.4|132484.5|132770.4|132494.5|132740.4|132464.5|5
1724701200000|2024-08-26 19:40:00|132770.4|132464.5|132750.4|132484.5|132770.4|132509.5|132725.4|132464.5|6
1724701500000|2024-08-26 19:45:00|132770.4|132464.5|132750.4|132484.5|132770.4|132484.5|132750.4|132464.5|4
1724702100000|2024-08-26 19:55:00|132740.4|132494.5|132750.4|132484.5|132750.4|132494.5|132740.4|132484.5|8
1724716800000|2024-08-27 00:00:00|132797.5|132437.5|132810|132610|132821.1|132621.1|132722.1|132437.5|110
1724717100000|2024-08-27 00:05:00|132761|132661|132739|132639|132808.5|132708.5|132718.5|132618.5|406
1724717400000|2024-08-27 00:10:00|132736.1|132636.1|132796.5|132696.5|132817|132717|132709|132609|336
1724717700000|2024-08-27 00:15:00|132798|132698|132781.5|132681.5|132798|132698|132744|132644|302
1724718000000|2024-08-27 00:20:00|132781.2|132681.2|132750.5|132650.5|132781.4|132681.4|132709.1|132609.1|376
1724718300000|2024-08-27 00:25:00|132751|132651|132759|132659|132769.2|132669.2|132726.5|132626.5|258
1724718600000|2024-08-27 00:30:00|132759.5|132659.5|132801.5|132701.5|132810.1|132710.1|132749.5|132649.5|219
1724718900000|2024-08-27 00:35:00|132800.1|132700.1|132796|132696|132800.1|132700.1|132761|132661|194
1724719200000|2024-08-27 00:40:00|132795|132695|132905|132805|132921|132821|132790|132690|343
1724719500000|2024-08-27 00:45:00|132905.5|132805.5|132904|132804|132930|132830|132889.9|132789.9|230
1724719800000|2024-08-27 00:50:00|132904.5|132804.5|132842|132742|132904.5|132804.5|132842|132742|335
1724720100000|2024-08-27 00:55:00|132845.5|132745.5|132865|132765|132875|132775|132830.4|132730.4|202
1724720400000|2024-08-27 01:00:00|132868.5|132768.5|132843.5|132743.5|132887.5|132787.5|132829.1|132729.1|181
1724720700000|2024-08-27 01:05:00|132844.5|132744.5|132885|132785|132885.5|132785.5|132840.1|132740.1|184
1724721000000|2024-08-27 01:10:00|132885.5|132785.5|133025|132825|133031|132879|132885|132785|296
1724721300000|2024-08-27 01:15:00|133025.2|132825.2|132980|132780|133075|132875|132979|132779|336
1724721600000|2024-08-27 01:20:00|132930|132830|132873.5|132773.5|132941|132841|132838.1|132738.1|254
1724721900000|2024-08-27 01:25:00|132876.3|132776.3|132810.7|132710.7|132890|132790|132795|132695|235
1724722200000|2024-08-27 01:30:00|132811.5|132711.5|132839|132739|132863.1|132763.1|132801.2|132701.2|290
1724722500000|2024-08-27 01:35:00|132832.5|132732.5|132771.5|132671.5|132848.4|132748.4|132760.7|132660.7|274
1724722800000|2024-08-27 01:40:00|132771.1|132671.1|132757.5|132657.5|132816.1|132716.1|132719.7|132619.7|309
1724723100000|2024-08-27 01:45:00|132751.6|132651.6|132675.1|132575.1|132759.6|132659.6|132627.3|132527.3|343
1724723400000|2024-08-27 01:50:00|132671.5|132571.5|132652.5|132552.5|132689.6|132589.6|132638.5|132538.5|312
1724723700000|2024-08-27 01:55:00|132652.1|132552.1|132702|132602|132730.5|132630.5|132648|132548|280
1724724000000|2024-08-27 02:00:00|132701.5|132601.5|132728|132628|132730|132630|132688.5|132588.5|279
1724724300000|2024-08-27 02:05:00|132727.5|132627.5|132762.4|132662.4|132804.5|132704.5|132726.5|132626.5|239
1724724600000|2024-08-27 02:10:00|132762.5|132662.5|132749.4|132649.4|132772.1|132672.1|132745.5|132645.5|139
1724724900000|2024-08-27 02:15:00|132747.6|132647.6|132823.9|132623.9|132832.5|132669.6|132743.5|132617|101
1724725200000|2024-08-27 02:20:00|132825.4|132625.4|132922|132722|132925.5|132725.5|132754.5|132623.1|186
1724725500000|2024-08-27 02:25:00|132921.5|132721.5|132893.5|132793.5|132965|132819.8|132885|132721.5|151
1724725800000|2024-08-27 02:30:00|132893.1|132793.1|132935|132835|133006|132850.5|132882.5|132782.5|152
1724726100000|2024-08-27 02:35:00|132935.1|132835.1|132914.5|132814.5|132935.1|132835.1|132877|132777|183
1724726400000|2024-08-27 02:40:00|132915.1|132815.1|132900.5|132800.5|132931.5|132831.5|132895.1|132795.1|119
1724726700000|2024-08-27 02:45:00|132900.1|132800.1|132871.5|132771.5|132901|132801|132866.5|132766.5|134
1724727000000|2024-08-27 02:50:00|132877.5|132777.5|132868|132768|132887.9|132787.9|132861.2|132761.2|200
1724727300000|2024-08-27 02:55:00|132867.5|132767.5|132842.5|132742.5|132879|132779|132809.1|132709.1|141
1724727600000|2024-08-27 03:00:00|132848|132748|132858.5|132758.5|132872.5|132772.5|132843|132743|142
1724727900000|2024-08-27 03:05:00|132859.1|132759.1|132841.5|132741.5|132872.1|132772.1|132799.5|132699.5|162
1724728200000|2024-08-27 03:10:00|132840.1|132740.1|132852|132752|132871|132771|132840.1|132740.1|165
1724728500000|2024-08-27 03:15:00|132851.5|132751.5|132911.5|132811.5|132951.5|132851.5|132850.1|132750.1|179
1724728800000|2024-08-27 03:20:00|132915|132815|132899.9|132799.9|132916|132816|132868.4|132768.4|70
1724729100000|2024-08-27 03:25:00|132900|132800|132880.1|132780.1|132901.4|132801.4|132872.5|132772.5|47
1724729400000|2024-08-27 03:30:00|132889|132789|132845.5|132745.5|132895|132795|132842.5|132742.5|72
1724729700000|2024-08-27 03:35:00|132846.1|132746.1|132814|132714|132850|132750|132783.5|132683.5|107
1724730000000|2024-08-27 03:40:00|132818.6|132718.6|132835|132735|132840|132740|132809.5|132709.5|117
1724730300000|2024-08-27 03:45:00|132832.4|132732.4|132844.5|132744.5|132845|132745|132820|132720|94
1724730600000|2024-08-27 03:50:00|132845|132745|132848.5|132748.5|132855|132755|132845|132745|55
1724730900000|2024-08-27 03:55:00|132848|132748|132811.2|132711.2|132849.6|132749.6|132810.1|132710.1|147
1724731200000|2024-08-27 04:00:00|132811.1|132711.1|132789.4|132689.4|132815|132715|132776.2|132676.2|181
1724731500000|2024-08-27 04:05:00|132789.1|132689.1|132805|132705|132809|132709|132781.6|132681.6|136
1724731800000|2024-08-27 04:10:00|132805.5|132705.5|132805|132705|132813.5|132713.5|132791|132691|127
1724732100000|2024-08-27 04:15:00|132805.5|132705.5|132811.5|132711.5|132813.5|132713.5|132795|132695|131
1724732400000|2024-08-27 04:20:00|132812|132712|132806.1|132706.1|132836.5|132736.5|132795|132695|99
1724732700000|2024-08-27 04:25:00|132806.5|132706.5|132810|132710|132827.5|132727.5|132800.1|132700.1|82
1724733000000|2024-08-27 04:30:00|132807.5|132707.5|132802.2|132702.2|132815|132715|132795|132695|97
1724733300000|2024-08-27 04:35:00|132809|132709|132809.5|132709.5|132817|132717|132801.6|132701.6|105
1724733600000|2024-08-27 04:40:00|132808.5|132708.5|132831.2|132731.2|132859.5|132759.5|132795|132695|117
1724733900000|2024-08-27 04:45:00|132835|132735|132830.1|132730.1|132880.1|132780.1|132825|132725|140
1724734200000|2024-08-27 04:50:00|132829.5|132729.5|132863|132663|132865|132740|132809.5|132659.5|88
1724734500000|2024-08-27 04:55:00|132863.5|132663.5|132779.5|132679.5|132865.1|132718.8|132766.1|132663.5|162
1724734800000|2024-08-27 05:00:00|132778.9|132678.9|132818.5|132618.5|132843|132705.1|132762.1|132595|228
1724735100000|2024-08-27 05:05:00|132818.1|132618.1|132756.5|132656.5|132818.1|132668|132718.1|132563.1|184
1724735400000|2024-08-27 05:10:00|132752|132652|132751.5|132651.5|132752.5|132652.5|132720|132620|217
1724735700000|2024-08-27 05:15:00|132750.5|132650.5|132769|132669|132799.1|132699.1|132748.5|132648.5|128
1724736000000|2024-08-27 05:20:00|132766.5|132666.5|132766|132666|132770|132670|132725.5|132625.5|187
1724736300000|2024-08-27 05:25:00|132765.5|132665.5|132803.5|132703.5|132811|132711|132761|132661|273
1724736600000|2024-08-27 05:30:00|132800|132700|132807.9|132707.9|132830.1|132730.1|132790|132690|229
1724736900000|2024-08-27 05:35:00|132807.6|132707.6|132837.1|132737.1|132862.5|132762.5|132800|132700|176
1724737200000|2024-08-27 05:40:00|132836.5|132736.5|132842.5|132742.5|132855.5|132755.5|132830.5|132730.5|221
1724737500000|2024-08-27 05:45:00|132842|132742|132888.5|132788.5|132913|132813|132838.5|132738.5|221
1724737800000|2024-08-27 05:50:00|132881|132781|132925|132825|132945.1|132845.1|132875.1|132775.1|187
1724738100000|2024-08-27 05:55:00|132921.5|132821.5|132887.5|132787.5|132931|132831|132875.5|132775.5|219
1724738400000|2024-08-27 06:00:00|132885|132785|132852|132752|132902.5|132802.5|132832.2|132732.2|222
1724738700000|2024-08-27 06:05:00|132851|132751|132881|132781|132901.5|132801.5|132849.5|132749.5|122
1724739000000|2024-08-27 06:10:00|132880|132780|132908|132808|132918.5|132818.5|132875.1|132775.1|162
1724739300000|2024-08-27 06:15:00|132908.5|132808.5|132853|132753|132921|132821|132848.5|132748.5|225
1724739600000|2024-08-27 06:20:00|132850.8|132750.8|132893.5|132793.5|132895.1|132795.1|132815.1|132715.1|181
1724739900000|2024-08-27 06:25:00|132894|132794|132865|132765|132921|132821|132849.8|132749.8|221
1724740200000|2024-08-27 06:30:00|132865.5|132765.5|132907.5|132807.5|132907.5|132807.5|132860|132760|98
1724740500000|2024-08-27 06:35:00|132902.3|132802.3|132907.5|132807.5|132916.5|132816.5|132890|132790|72
1724740800000|2024-08-27 06:40:00|132905.5|132805.5|132959.5|132859.5|132997.5|132860.5|132902.5|132770|45
1724741100000|2024-08-27 06:45:00|132962.5|132862.5|132973|132873|133055.1|132874.7|132962.5|132821.7|65
1724741400000|2024-08-27 06:50:00|132973.5|132873.5|132940|132840|132974.7|132874.7|132940|132840|26
1724741700000|2024-08-27 06:55:00|132939.5|132839.5|132975.9|132875.9|132978|132878|132939.5|132839.5|30
1724742000000|2024-08-27 07:00:00|132978.9|132878.9|132980.1|132880.1|132987.5|132887.5|132970|132870|53
1724742300000|2024-08-27 07:05:00|132980.5|132880.5|133056.9|132956.9|133056.9|132956.9|132980|132880|58
1724742600000|2024-08-27 07:10:00|133060|132960|133117.5|133017.5|133207.7|133044.1|133060|132960|59
1724742900000|2024-08-27 07:15:00|133110.1|133010.1|133108.4|132908.4|133152.5|133017.5|133057.5|132878.5|49
1724743200000|2024-08-27 07:20:00|133108.5|132908.5|133111.5|133011.5|133169.5|133012.5|133077.5|132908.5|18
1724743500000|2024-08-27 07:25:00|133110.5|133010.5|133237.5|133037.5|133249.2|133049.2|133108.5|132970.5|44
1724743800000|2024-08-27 07:30:00|133239|133039|133315.1|133115.1|133335.1|133135.1|133235|133035|97
1724744100000|2024-08-27 07:35:00|133315.5|133115.5|133265|133165|133344.7|133165|133265|133104.1|71
1724744400000|2024-08-27 07:40:00|133262.5|133162.5|133286|133086|133286.5|133173|133227.5|133065.1|59
1724744700000|2024-08-27 07:45:00|133289.5|133089.5|133255.1|133055.1|133290|133090|133255|133055|26
1724745000000|2024-08-27 07:50:00|133245.5|133045.5|133184.5|132984.5|133245.5|133045.5|133147.9|132947.9|125
1724745300000|2024-08-27 07:55:00|133182.5|132982.5|133220|133020|133220|133075|133112.5|132968.5|168
1724745600000|2024-08-27 08:00:00|133222|133022|133133.5|133033.5|133253|133064.1|133133.5|132988.4|96
1724745900000|2024-08-27 08:05:00|133132.5|133032.5|133150|132950|133182.5|133038.5|133100|132950|37
1724746200000|2024-08-27 08:10:00|133149.5|132949.5|133161.5|132961.5|133178.8|132978.8|133149.5|132949.5|18
1724746500000|2024-08-27 08:15:00|133161|132961|133135|132935|133161|132961|133127.5|132927.5|37
1724746800000|2024-08-27 08:20:00|133107.5|132907.5|132983.5|132883.5|133108.5|132908.5|132983.5|132817|84
1724747100000|2024-08-27 08:25:00|132990|132890|133084.1|132884.1|133084.1|132915|132985|132832.5|93
1724747400000|2024-08-27 08:30:00|133083.5|132883.5|133099.1|132899.1|133105.1|132905.1|133081.5|132881.5|38
1724747700000|2024-08-27 08:35:00|133097.5|132897.5|133092.1|132892.1|133098.1|132898.1|133084.5|132884.5|35
1724748000000|2024-08-27 08:40:00|133094.1|132894.1|133119.5|132919.5|133120|132920|133089.1|132889.1|56
1724748300000|2024-08-27 08:45:00|133118|132918|133119.5|132919.5|133122.5|132922.5|133116.5|132916.5|34
1724748600000|2024-08-27 08:50:00|133118.5|132918.5|133153.6|132953.6|133153.6|132953.6|133118.5|132918.5|79
1724748900000|2024-08-27 08:55:00|133154.6|132954.6|133159.1|132959.1|133159.1|132959.1|133137.5|132937.5|61
1724749200000|2024-08-27 09:00:00|133160.1|132960.1|133135.1|132935.1|133166.1|132966.1|133135.1|132935.1|134
1724749500000|2024-08-27 09:05:00|133130.1|132930.1|133048.4|132848.4|133130.1|132930.1|133047.1|132847.1|80
1724749800000|2024-08-27 09:10:00|133048.5|132848.5|133073.5|132873.5|133091.5|132891.5|133047.1|132847.1|81
1724750100000|2024-08-27 09:15:00|133071.1|132871.1|132919.1|132719.1|133071.1|132871.1|132905.1|132705.1|86
1724750400000|2024-08-27 09:20:00|132920.1|132720.1|132965.1|132765.1|132967.5|132767.5|132920.1|132720.1|184
1724750700000|2024-08-27 09:25:00|132964.5|132764.5|132960.1|132760.1|132967.5|132767.5|132949.5|132749.5|63
1724751000000|2024-08-27 09:30:00|132961.5|132761.5|132959.1|132759.1|132973.1|132773.1|132955.5|132755.5|65
1724751300000|2024-08-27 09:35:00|132960.1|132760.1|132967.5|132767.5|132981.1|132781.1|132953.5|132753.5|96
1724751600000|2024-08-27 09:40:00|132968.1|132768.1|132963.5|132763.5|132974.5|132774.5|132961.1|132761.1|66
1724751900000|2024-08-27 09:45:00|132961.5|132761.5|132980.5|132780.5|132983.5|132783.5|132956.5|132756.5|85
1724752200000|2024-08-27 09:50:00|132979.1|132779.1|132964.5|132764.5|132985.5|132785.5|132951.1|132751.1|145
1724752500000|2024-08-27 09:55:00|132965.1|132765.1|132968.5|132768.5|132970.1|132770.1|132957.1|132757.1|119
1724752800000|2024-08-27 10:00:00|132966.1|132766.1|132969.1|132769.1|132977.6|132777.6|132946.5|132746.5|94
1724753100000|2024-08-27 10:05:00|132970|132770|132957.5|132757.5|132976.5|132776.5|132954.5|132754.5|64
1724753400000|2024-08-27 10:10:00|132960.5|132760.5|132945.1|132745.1|132960.5|132760.5|132930.1|132730.1|77
1724753700000|2024-08-27 10:15:00|132945.5|132745.5|132945.5|132745.5|132950.1|132750.1|132940.1|132740.1|70
1724754000000|2024-08-27 10:20:00|132946.5|132746.5|132965|132765|132965|132765|132946.5|132746.5|7
1724754300000|2024-08-27 10:25:00|132965.1|132765.1|133106.1|132906.1|133117.2|132908.5|132965.1|132765.1|172
1724754600000|2024-08-27 10:30:00|133104.5|132904.5|133126.1|132926.1|133149.6|132949.6|133095.7|132895.7|175
1724754900000|2024-08-27 10:35:00|133125.5|132925.5|133059.5|132859.5|133125.5|132925.5|133036.5|132836.5|130
1724755200000|2024-08-27 10:40:00|133054.4|132854.4|133100.5|132900.5|133109.6|132909.6|133031|132831|198
1724755500000|2024-08-27 10:45:00|133106.6|132906.6|133092.1|132892.1|133106.6|132906.6|133079.1|132879.1|169
1724755800000|2024-08-27 10:50:00|133088.5|132888.5|133094.1|132894.1|133096.5|132896.5|133088.5|132888.5|90
1724756100000|2024-08-27 10:55:00|133093.1|132893.1|133082.5|132882.5|133094.5|132894.5|133076.1|132876.1|105
1724756400000|2024-08-27 11:00:00|133087.5|132887.5|133076.5|132876.5|133092.5|132892.5|133060|132860|239
1724756700000|2024-08-27 11:05:00|133077.1|132877.1|133027|132827|133078.5|132878.5|133020.5|132820.5|280
1724757000000|2024-08-27 11:10:00|133028.1|132828.1|132983.5|132783.5|133032.5|132832.5|132983.5|132783.5|192
1724757300000|2024-08-27 11:15:00|132984.5|132784.5|132974.5|132774.5|132989.4|132789.4|132973.5|132773.5|72
1724757600000|2024-08-27 11:20:00|132973.5|132773.5|132996.2|132796.2|133017.3|132817.3|132969.1|132769.1|66
1724757900000|2024-08-27 11:25:00|132992.4|132792.4|132949|132749|133000.6|132800.6|132917.4|132717.4|170
1724758200000|2024-08-27 11:30:00|132949.6|132749.6|132953.1|132753.1|132955.6|132755.6|132949.6|132749.6|27
1724758500000|2024-08-27 11:35:00|132952.6|132752.6|132946|132746|132952.6|132752.6|132946|132746|14
1724758800000|2024-08-27 11:40:00|132945.5|132745.5|132920.5|132720.5|132945.5|132745.5|132918.6|132718.6|81
1724759100000|2024-08-27 11:45:00|132919.6|132719.6|132931.4|132731.4|132943.5|132743.5|132916|132716|64
1724759400000|2024-08-27 11:50:00|132931|132731|132936|132736|132937.1|132737.1|132927.6|132727.6|24
1724759700000|2024-08-27 11:55:00|132937.1|132737.1|132940.4|132740.4|132946.6|132746.6|132936.5|132736.5|32
1724760000000|2024-08-27 12:00:00|132941|132741|132953.1|132753.1|132955.6|132755.6|132937.4|132737.4|151
1724760300000|2024-08-27 12:05:00|132953.5|132753.5|132939.4|132739.4|132955.6|132755.6|132935.1|132735.1|166
1724760600000|2024-08-27 12:10:00|132940|132740|132954|132754|132955.6|132755.6|132937.6|132737.6|101
1724760900000|2024-08-27 12:15:00|132953.5|132753.5|133004.7|132804.7|133006|132806|132952.6|132752.6|106
1724761200000|2024-08-27 12:20:00|133004.6|132804.6|133053.5|132853.5|133055.6|132855.6|133004.6|132804.6|93
1724761500000|2024-08-27 12:25:00|133054.5|132854.5|133044.5|132844.5|133056.1|132856.1|133038.6|132838.6|78
1724761800000|2024-08-27 12:30:00|133045.5|132845.5|133045.1|132845.1|133046.5|132846.5|133042.5|132842.5|62
1724762100000|2024-08-27 12:35:00|133044.1|132844.1|133019.7|132819.7|133045.5|132845.5|133014.1|132814.1|144
1724762400000|2024-08-27 12:40:00|133020|132820|133061.5|132861.5|133070.8|132870.8|133020|132820|191
1724762700000|2024-08-27 12:45:00|133061.1|132861.1|133112|132912|133165.6|132965.6|133061.1|132861.1|157
1724763000000|2024-08-27 12:50:00|133110|132910|133074|132874|133122.6|132922.6|133064.4|132864.4|256
1724763300000|2024-08-27 12:55:00|133072.4|132872.4|133084.5|132884.5|133105.6|132905.6|133072|132872|147
1724763600000|2024-08-27 13:00:00|133083.8|132883.8|133021|132821|133083.8|132883.8|133005|132805|62
1724763900000|2024-08-27 13:05:00|133015.1|132815.1|132991.5|132791.5|133078.1|132878.1|132991.1|132791.1|201
1724764200000|2024-08-27 13:10:00|132990.5|132790.5|133061.5|132861.5|133098|132898|132987|132787|196
1724764500000|2024-08-27 13:15:00|133060.5|132860.5|133107.1|132907.1|133107.5|132907.5|133038.1|132838.1|199
1724764800000|2024-08-27 13:20:00|133108.1|132908.1|133161.5|132961.5|133166.1|132966.1|133100.5|132900.5|145
1724765100000|2024-08-27 13:25:00|133160.5|132960.5|133154.9|132954.9|133177.1|132977.1|133140|132940|88
1724765400000|2024-08-27 13:30:00|133155.1|132955.1|133131.5|132931.5|133155.5|132955.5|133115.1|132915.1|117
1724765700000|2024-08-27 13:35:00|133130.5|132930.5|133132.5|132932.5|133140.5|132940.5|133121.5|132921.5|107
1724766000000|2024-08-27 13:40:00|133132|132932|133159.1|132959.1|133162.5|132962.5|133128.5|132928.5|92
1724766300000|2024-08-27 13:45:00|133158.5|132958.5|133165.5|132965.5|133174.5|132974.5|133154.5|132954.5|75
1724766600000|2024-08-27 13:50:00|133159.1|132959.1|133020.5|132820.5|133159.1|132959.1|133013|132813|112
1724766900000|2024-08-27 13:55:00|133018.5|132818.5|133144|132784|133144|132862.1|132980|132780|128
1724767200000|2024-08-27 14:00:00|133119.8|132808.1|133037.5|132837.5|133119.8|132869|133023.5|132808.1|184
1724767500000|2024-08-27 14:05:00|133038.1|132838.1|133023.5|132823.5|133050.1|132850.1|132970.1|132770.1|242
1724767800000|2024-08-27 14:10:00|133044.9|132844.9|133030.1|132830.1|133067|132867|133029.1|132829.1|255
1724768100000|2024-08-27 14:15:00|133029.1|132829.1|133024.5|132824.5|133029.1|132829.1|133024.5|132824.5|18
1724768400000|2024-08-27 14:20:00|133023.1|132823.1|132968.8|132768.8|133023.5|132823.5|132966.3|132766.3|36
1724768700000|2024-08-27 14:25:00|132969.5|132769.5|132930|132730|132986.1|132786.1|132930|132730|61
1724769000000|2024-08-27 14:30:00|132925|132725|132892.5|132692.5|132930|132730|132882.1|132682.1|58
1724769300000|2024-08-27 14:35:00|132893.5|132693.5|132893.5|132693.5|132893.5|132693.5|132892.1|132692.1|8
1724769600000|2024-08-27 14:40:00|132894.1|132694.1|132894.1|132694.1|132894.1|132694.1|132894.1|132694.1|1
1724769900000|2024-08-27 14:45:00|132905.1|132705.1|132908.5|132708.5|132969.1|132769.1|132905.1|132705.1|141
1724770200000|2024-08-27 14:50:00|132908.4|132708.4|132894.1|132694.1|132920.1|132720.1|132880.1|132680.1|139
1724770500000|2024-08-27 14:55:00|132895.5|132695.5|132892.1|132692.1|132896.5|132696.5|132875.1|132675.1|38
1724770800000|2024-08-27 15:00:00|132890.1|132690.1|132883.1|132683.1|132891.5|132691.5|132878.5|132678.5|59
1724771100000|2024-08-27 15:05:00|132882.5|132682.5|132894.1|132694.1|132895.1|132695.1|132881.5|132681.5|49
1724771400000|2024-08-27 15:10:00|132894.5|132694.5|132882|132682|132896.3|132696.3|132881.9|132681.9|111
1724771700000|2024-08-27 15:15:00|132882.3|132682.3|133025.1|132825.1|133025.1|132825.1|132881.9|132681.9|79
1724772000000|2024-08-27 15:20:00|133026.5|132826.5|132980|132780|133037.1|132837.1|132970|132770|70
1724772300000|2024-08-27 15:25:00|132982|132782|132942.5|132742.5|133005.1|132805.1|132940|132740|62
1724772600000|2024-08-27 15:30:00|132941.5|132741.5|133033.9|132833.9|133045.9|132845.9|132941.5|132741.5|128
1724772900000|2024-08-27 15:35:00|133033.8|132833.8|133003.5|132803.5|133039.5|132839.5|132999.2|132799.2|73
1724773200000|2024-08-27 15:40:00|133004.5|132804.5|132999|132799|133004.5|132804.5|132997.5|132797.5|12
1724773500000|2024-08-27 15:45:00|132994.3|132794.3|132994.5|132794.5|132994.5|132794.5|132964.9|132764.9|65
1724773800000|2024-08-27 15:50:00|132995.5|132795.5|132995.2|132795.2|132997.5|132797.5|132995.2|132795.2|5
1724774100000|2024-08-27 15:55:00|132994.3|132794.3|132937|132737|132994.3|132794.3|132925.1|132725.1|99
1724774400000|2024-08-27 16:00:00|132923.1|132723.1|132950.5|132750.5|132951|132751|132922.1|132722.1|53
1724774700000|2024-08-27 16:05:00|132951.1|132751.1|132971.1|132771.1|132971.1|132771.1|132951.1|132751.1|20
1724775000000|2024-08-27 16:10:00|132970.5|132770.5|132966.1|132766.1|132972.1|132772.1|132965.1|132765.1|21
1724775300000|2024-08-27 16:15:00|132965.5|132765.5|132960.5|132760.5|132965.5|132765.5|132960.1|132760.1|36
1724775600000|2024-08-27 16:20:00|132960.1|132760.1|132998.9|132798.9|133011.5|132811.5|132960.1|132760.1|41
1724775900000|2024-08-27 16:25:00|132999.3|132799.3|133003.5|132803.5|133004.5|132804.5|132998.5|132798.5|40
1724776200000|2024-08-27 16:30:00|133002.5|132802.5|132970|132770|133004|132804|132970|132770|23
1724776500000|2024-08-27 16:35:00|132977.5|132777.5|132970|132770|132977.5|132777.5|132970|132770|2
1724777100000|2024-08-27 16:45:00|132953.9|132753.9|132947|132747|132963|132763|132937.1|132737.1|156
1724777400000|2024-08-27 16:50:00|132937|132737|132931.5|132731.5|132937|132737|132916.1|132716.1|169
1724777700000|2024-08-27 16:55:00|132930|132730|132930|132730|132931.5|132731.5|132930|132730|11
1724778000000|2024-08-27 17:00:00|132929.5|132729.5|132883.5|132683.5|132930|132730|132880|132680|82
1724778300000|2024-08-27 17:05:00|132884|132684|132826|132626|132884.5|132684.5|132811.5|132611.5|75
1724778600000|2024-08-27 17:10:00|132827.5|132627.5|132787.1|132587.1|132830.5|132630.5|132780|132580|39
1724778900000|2024-08-27 17:15:00|132786.1|132586.1|132729|132529|132786.1|132586.1|132728|132528|59
1724779200000|2024-08-27 17:20:00|132728|132528|132680|132480|132729|132529|132680|132480|10
1724780100000|2024-08-27 17:35:00|132685|132485|132685|132485|132685|132485|132680|132480|3
1724780400000|2024-08-27 17:40:00|132680|132480|132680|132480|132680|132480|132680|132480|1
1724780700000|2024-08-27 17:45:00|132675|132475|132680|132480|132680|132480|132675|132475|2
1724781600000|2024-08-27 18:00:00|132675|132475|132665|132465|132675|132475|132665|132465|7
1724781900000|2024-08-27 18:05:00|132681.5|132481.5|132662|132462|132704|132504|132626.1|132426.1|89
1724782200000|2024-08-27 18:10:00|132656|132456|132636.5|132436.5|132668|132468|132636.5|132436.5|67
1724782500000|2024-08-27 18:15:00|132635.5|132435.5|132635.5|132435.5|132636.5|132436.5|132635.5|132435.5|4
1724782800000|2024-08-27 18:20:00|132636|132436|132635|132435|132636|132436|132625|132425|9
1724783100000|2024-08-27 18:25:00|132636|132436|132636.5|132436.5|132644|132444|132634|132434|29
1724783400000|2024-08-27 18:30:00|132637.5|132437.5|132625.5|132425.5|132637.5|132437.5|132624|132424|73
1724783700000|2024-08-27 18:35:00|132624.5|132424.5|132557|132357|132625.5|132425.5|132554|132354|98
1724784000000|2024-08-27 18:40:00|132557.1|132357.1|132530|132330|132565|132365|132507.1|132307.1|87
1724784300000|2024-08-27 18:45:00|132527.5|132327.5|132546.5|132346.5|132562.5|132362.5|132510|132310|42
1724784600000|2024-08-27 18:50:00|132547.1|132347.1|132558|132358|132572.5|132372.5|132545.5|132345.5|71
1724784900000|2024-08-27 18:55:00|132565|132365|132557|132357|132574|132374|132556|132356|41
1724785200000|2024-08-27 19:00:00|132574|132374|132620|132420|132630|132430|132566|132366|108
1724785500000|2024-08-27 19:05:00|132607.1|132407.1|132582.1|132382.1|132607.1|132407.1|132582.1|132382.1|40
1724785800000|2024-08-27 19:10:00|132593|132393|132593|132393|132606|132406|132579|132379|62
1724786100000|2024-08-27 19:15:00|132584|132384|132587.1|132387.1|132606|132406|132584|132384|36
1724786400000|2024-08-27 19:20:00|132593|132393|132597|132397|132599|132399|132590.1|132390.1|11
1724786700000|2024-08-27 19:25:00|132594.1|132394.1|132593|132393|132594.1|132394.1|132576|132376|47
1724787000000|2024-08-27 19:30:00|132596|132396|132577.4|132377.4|132603.3|132396|132577.4|132377.4|5
1724787600000|2024-08-27 19:40:00|132579|132379|132571|132371|132579|132379|132571|132371|5
1724787900000|2024-08-27 19:45:00|132572|132372|132567|132367|132581|132381|132564.1|132364.1|216
1724788200000|2024-08-27 19:50:00|132569|132369|132560|132360|132570|132370|132560|132360|100
1724788500000|2024-08-27 19:55:00|132560.1|132360.1|132561.1|132361.1|132562|132362|132560|132360|38
1724803200000|2024-08-28 00:00:00|132597.6|132302.5|132755|132555|132785.1|132585.1|132597.6|132302.5|212
1724803500000|2024-08-28 00:05:00|132761|132561|132791.5|132691.5|132791.5|132691.5|132731.5|132558.5|269
1724803800000|2024-08-28 00:10:00|132785.5|132685.5|132774|132674|132811.5|132711.5|132762.1|132662.1|209
1724804100000|2024-08-28 00:15:00|132774.5|132674.5|132803.1|132703.1|132814.5|132714.5|132740.7|132640.7|214
1724804400000|2024-08-28 00:20:00|132805.5|132705.5|132788.5|132688.5|132858.5|132741|132762.5|132658.5|395
1724804700000|2024-08-28 00:25:00|132782.5|132682.5|132761.5|132661.5|132797.5|132697.5|132748.5|132648.5|262
1724805000000|2024-08-28 00:30:00|132758.1|132658.1|132735.5|132635.5|132788.1|132688.1|132713|132613|328
1724805300000|2024-08-28 00:35:00|132736.1|132636.1|132811.5|132711.5|132847.6|132747.6|132725|132625|287
1724805600000|2024-08-28 00:40:00|132810.1|132710.1|132838.7|132738.7|132866.3|132766.3|132802.3|132702.3|276
1724805900000|2024-08-28 00:45:00|132838.5|132738.5|132843.5|132743.5|132891.5|132791.5|132825.7|132725.7|272
1724806200000|2024-08-28 00:50:00|132845|132745|132855.1|132755.1|132896.5|132796.5|132845|132745|338
1724806500000|2024-08-28 00:55:00|132858.6|132758.6|132835.1|132735.1|132858.6|132758.6|132808.9|132708.9|258
1724806800000|2024-08-28 01:00:00|132839.5|132739.5|132858.5|132758.5|132911.1|132761|132839.5|132679.5|146
1724807100000|2024-08-28 01:05:00|132860|132760|132853|132753|132891|132791|132839|132739|132
1724807400000|2024-08-28 01:10:00|132853.1|132753.1|132971.5|132771.5|132995|132845.1|132853.1|132753.1|244
1724807700000|2024-08-28 01:15:00|132972|132772|133037.5|132837.5|133040.8|132840.8|132950|132750|284
1724808000000|2024-08-28 01:20:00|132988.1|132888.1|133023.5|132923.5|133040.5|132940.5|132960.1|132860.1|270
1724808300000|2024-08-28 01:25:00|133024.1|132924.1|133066.1|132966.1|133091.3|132991.3|133024.1|132924.1|249
1724808600000|2024-08-28 01:30:00|133060.8|132960.8|133025|132925|133182.5|132982.5|133012.1|132870.5|416
1724808900000|2024-08-28 01:35:00|133025.5|132925.5|133070|132970|133149.5|133002.5|133022.1|132910.1|375
1724809200000|2024-08-28 01:40:00|133065|132965|133009.5|132909.5|133065|132965|132980|132880|322
1724809500000|2024-08-28 01:45:00|133010|132910|133217.1|133117.1|133223.1|133123.1|133010|132910|342
1724809800000|2024-08-28 01:50:00|133220.1|133120.1|133381.5|133281.5|133428.8|133328.8|133220.1|133120.1|419
1724810100000|2024-08-28 01:55:00|133383.5|133283.5|133394.1|133294.1|133430.1|133330.1|133351.8|133251.8|354
1724810400000|2024-08-28 02:00:00|133390.1|133290.1|133405|133305|133410.5|133310.5|133360.1|133260.1|247
1724810700000|2024-08-28 02:05:00|133405.1|133305.1|133339.1|133239.1|133422.5|133322.5|133336.5|133236.5|256
1724811000000|2024-08-28 02:10:00|133338.5|133238.5|133285|133185|133342.9|133238.5|133260.1|133110|209
1724811300000|2024-08-28 02:15:00|133290|133190|133313.5|133213.5|133351.9|133251.9|133290|133190|202
1724811600000|2024-08-28 02:20:00|133315.1|133215.1|133323.5|133223.5|133350|133250|133305.1|133205.1|169
1724811900000|2024-08-28 02:25:00|133324|133224|133330.6|133230.6|133340.5|133240.5|133289.5|133189.5|270
1724812200000|2024-08-28 02:30:00|133330.8|133230.8|133362.5|133262.5|133372.1|133272.1|133297|133197|222
1724812500000|2024-08-28 02:35:00|133362.1|133262.1|133405|133305|133424.5|133324.5|133349.5|133249.5|272
1724812800000|2024-08-28 02:40:00|133407.7|133307.7|133397.5|133297.5|133439.3|133339.3|133388|133288|251
1724813100000|2024-08-28 02:45:00|133400|133300|133428|133328|133442|133342|133388.1|133288.1|258
1724813400000|2024-08-28 02:50:00|133429.5|133329.5|133442.5|133342.5|133468.1|133368.1|133428.5|133328.5|301
1724813700000|2024-08-28 02:55:00|133443|133343|133501.3|133401.3|133528.8|133428.8|133443|133343|223
1724814000000|2024-08-28 03:00:00|133508.8|133408.8|133463.5|133363.5|133528|133428|133458.1|133358.1|270
1724814300000|2024-08-28 03:05:00|133463.8|133363.8|133445.1|133345.1|133469.5|133369.5|133424.1|133324.1|246
1724814600000|2024-08-28 03:10:00|133449.7|133349.7|133451.5|133351.5|133468.5|133368.5|133431.5|133331.5|257
1724814900000|2024-08-28 03:15:00|133450.5|133350.5|133459.5|133359.5|133461.5|133361.5|133431.5|133331.5|208
1724815200000|2024-08-28 03:20:00|133458.5|133358.5|133420.5|133320.5|133465.5|133365.5|133410|133310|137
1724815500000|2024-08-28 03:25:00|133420.8|133320.8|133461.5|133361.5|133465.1|133365.1|133411|133311|194
1724815800000|2024-08-28 03:30:00|133461|133361|133440|133340|133475.1|133375.1|133440|133340|113
1724816100000|2024-08-28 03:35:00|133442.5|133342.5|133390.1|133290.1|133443.5|133343.5|133390|133290|95
1724816400000|2024-08-28 03:40:00|133390.5|133290.5|133359.1|133259.1|133392.1|133292.1|133345.5|133245.5|122
1724816700000|2024-08-28 03:45:00|133358.5|133258.5|133367.1|133267.1|133377.1|133277.1|133356.5|133256.5|121
1724817000000|2024-08-28 03:50:00|133360.5|133260.5|133319|133219|133365.1|133265.1|133310.4|133210.4|156
1724817300000|2024-08-28 03:55:00|133318.5|133218.5|133322|133222|133322|133222|133288.5|133188.5|156
1724817600000|2024-08-28 04:00:00|133321.8|133221.8|133365|133265|133365|133265|133320|133220|142
1724817900000|2024-08-28 04:05:00|133359|133259|133366|133266|133403|133303|133355.5|133255.5|203
1724818200000|2024-08-28 04:10:00|133362.5|133262.5|133381.2|133281.2|133400.5|133300.5|133362|133262|108
1724818500000|2024-08-28 04:15:00|133385|133285|133368|133268|133398|133298|133367.5|133267.5|92
1724818800000|2024-08-28 04:20:00|133373|133273|133425|133325|133435.1|133335.1|133371.2|133271.2|134
1724819100000|2024-08-28 04:25:00|133429.5|133329.5|133430.1|133330.1|133430.1|133330.1|133382.5|133282.5|108
1724819400000|2024-08-28 04:30:00|133430|133330|133470.5|133370.5|133471.1|133371.1|133415.1|133315.1|135
1724819700000|2024-08-28 04:35:00|133470.1|133370.1|133470.4|133370.4|133491.5|133391.5|133461.2|133361.2|116
1724820000000|2024-08-28 04:40:00|133469.1|133369.1|133451.8|133351.8|133469.1|133369.1|133445.1|133345.1|202
1724820300000|2024-08-28 04:45:00|133451|133351|133417.5|133317.5|133459.1|133359.1|133417.5|133317.5|110
1724820600000|2024-08-28 04:50:00|133420.1|133320.1|133411|133311|133450.5|133350.5|133404|133304|143
1724820900000|2024-08-28 04:55:00|133418.3|133318.3|133410.5|133310.5|133424.5|133324.5|133403|133303|154
1724821200000|2024-08-28 05:00:00|133412.1|133312.1|133418|133318|133439.1|133339.1|133397.5|133297.5|179
1724821500000|2024-08-28 05:05:00|133415|133315|133530|133330|133550.1|133375|133409|133291|137
1724821800000|2024-08-28 05:10:00|133529.5|133329.5|133495.1|133295.1|133529.5|133329.5|133489.5|133289.5|98
1724822100000|2024-08-28 05:15:00|133498.5|133298.5|133550|133350|133550.5|133350.5|133490|133290|112
1724822400000|2024-08-28 05:20:00|133551.1|133351.1|133630.1|133430.1|133640.5|133440.5|133545|133345|178
1724822700000|2024-08-28 05:25:00|133620.1|133420.1|133615.1|133415.1|133655.1|133455.1|133609.5|133409.5|122
1724823000000|2024-08-28 05:30:00|133620|133420|133617.5|133417.5|133652|133452|133605|133405|197
1724823300000|2024-08-28 05:35:00|133616|133416|133555.5|133455.5|133652|133503.5|133551.5|133411|233
1724823600000|2024-08-28 05:40:00|133556.1|133456.1|133631.8|133431.8|133637.1|133483|133540.5|133425|243
1724823900000|2024-08-28 05:45:00|133631.6|133431.6|133581.1|133481.1|133639.4|133505|133576|133429|155
1724824200000|2024-08-28 05:50:00|133581.5|133481.5|133601|133501|133601.1|133501.1|133540|133440|276
1724824500000|2024-08-28 05:55:00|133600|133500|133588.2|133488.2|133613|133513|133568.5|133468.5|281
1724824800000|2024-08-28 06:00:00|133588.4|133488.4|133637.5|133537.5|133642.1|133542.1|133538|133438|249
1724825100000|2024-08-28 06:05:00|133637|133537|133620.5|133520.5|133644|133544|133600.5|133500.5|217
1724825400000|2024-08-28 06:10:00|133620|133520|133704.5|133604.5|133745|133615|133599|133499|213
1724825700000|2024-08-28 06:15:00|133700.5|133600.5|133695.1|133595.1|133735|133635|133670|133570|263
1724826000000|2024-08-28 06:20:00|133692.5|133592.5|133701.1|133601.1|133720|133620|133649.5|133549.5|212
1724826300000|2024-08-28 06:25:00|133695.1|133595.1|133651.1|133551.1|133720.1|133620.1|133650.1|133550.1|295
1724826600000|2024-08-28 06:30:00|133650.1|133550.1|133653.5|133453.5|133696.5|133570.1|133597.7|133433|138
1724826900000|2024-08-28 06:35:00|133655|133455|133580.1|133380.1|133656.5|133503.5|133561.1|133361.1|50
1724827200000|2024-08-28 06:40:00|133582.5|133382.5|133563.5|133363.5|133592.5|133392.5|133553|133353|40
1724827500000|2024-08-28 06:45:00|133518.5|133418.5|133588.6|133388.6|133595|133420.1|133513|133338|48
1724827800000|2024-08-28 06:50:00|133586.1|133386.1|133584.8|133384.8|133608.8|133408.8|133565|133365|42
1724828100000|2024-08-28 06:55:00|133574.1|133374.1|133582.1|133382.1|133615|133415|133565|133365|76
1724828400000|2024-08-28 07:00:00|133580|133380|133562.8|133362.8|133583.2|133383.2|133530.1|133330.1|87
1724828700000|2024-08-28 07:05:00|133553.2|133353.2|133549.8|133349.8|133575|133396|133490|133338|71
1724829000000|2024-08-28 07:10:00|133542.3|133342.3|133544.3|133344.3|133575.1|133375.1|133542.3|133342.3|78
1724829300000|2024-08-28 07:15:00|133548.8|133348.8|133463.1|133363.1|133548.8|133384.5|133452.1|133298.2|58
1724829600000|2024-08-28 07:20:00|133462.5|133362.5|133435.1|133235.1|133500|133362.5|133431.2|133231.2|61
1724829900000|2024-08-28 07:25:00|133440|133240|133377.1|133177.1|133440|133260.1|133335.5|133176|45
1724830200000|2024-08-28 07:30:00|133377|133177|133385|133185|133395|133195|133342.5|133142.5|34
1724830500000|2024-08-28 07:35:00|133392.5|133192.5|133395.1|133195.1|133435.1|133235.1|133350|133150|83
1724830800000|2024-08-28 07:40:00|133395|133195|133348.5|133148.5|133425.1|133225.1|133346.1|133146.1|95
1724831100000|2024-08-28 07:45:00|133348.9|133148.9|133360.1|133160.1|133370.9|133170.9|133347.1|133147.1|77
1724831400000|2024-08-28 07:50:00|133370.3|133170.3|133344.5|133144.5|133373.5|133173.5|133340.5|133140.5|67
1724831700000|2024-08-28 07:55:00|133343.5|133143.5|133350.1|133150.1|133356.1|133156.1|133335.1|133135.1|45
1724832000000|2024-08-28 08:00:00|133349.5|133149.5|133340.1|133140.1|133354.5|133154.5|133331.1|133131.1|57
1724832300000|2024-08-28 08:05:00|133337.5|133137.5|133345.1|133145.1|133360.3|133160.3|133320.1|133120.1|36
1724832600000|2024-08-28 08:10:00|133354.9|133154.9|133330.1|133130.1|133357.8|133157.8|133322.1|133122.1|44
1724832900000|2024-08-28 08:15:00|133335.1|133135.1|133325.1|133125.1|133335.1|133135.1|133312.3|133112.3|10
1724833200000|2024-08-28 08:20:00|133320.1|133120.1|133344.3|133144.3|133355.1|133155.1|133312.5|133112.5|37
1724833500000|2024-08-28 08:25:00|133343.8|133143.8|133407.1|133207.1|133407.1|133207.1|133342.8|133142.8|74
1724833800000|2024-08-28 08:30:00|133402.5|133202.5|133316.1|133116.1|133402.5|133202.5|133315|133115|25
1724834100000|2024-08-28 08:35:00|133316.5|133116.5|133316.1|133116.1|133317.1|133117.1|133303.8|133103.8|32
1724834400000|2024-08-28 08:40:00|133317.1|133117.1|133286.1|133086.1|133325.1|133125.1|133274.1|133074.1|75
1724834700000|2024-08-28 08:45:00|133286.5|133086.5|133265.1|133065.1|133287.1|133087.1|133265.1|133065.1|29
1724835000000|2024-08-28 08:50:00|133272.5|133072.5|133310.1|133110.1|133318.1|133118.1|133272.5|133072.5|34
1724835300000|2024-08-28 08:55:00|133310.5|133110.5|133319.1|133119.1|133351.5|133151.5|133310.1|133110.1|115
1724835600000|2024-08-28 09:00:00|133318.5|133118.5|133341.1|133141.1|133345.1|133145.1|133303.1|133103.1|170
1724835900000|2024-08-28 09:05:00|133332.1|133132.1|133279.1|133079.1|133368.5|133168.5|133278.1|133078.1|130
1724836200000|2024-08-28 09:10:00|133275.1|133075.1|133300.1|133100.1|133325.1|133125.1|133248.5|133048.5|179
1724836500000|2024-08-28 09:15:00|133298.5|133098.5|133291.5|133091.5|133300.1|133100.1|133260.5|133060.5|130
1724836800000|2024-08-28 09:20:00|133292.1|133092.1|133331.1|133131.1|133339.1|133139.1|133292.1|133092.1|119
1724837100000|2024-08-28 09:25:00|133332.1|133132.1|133322.1|133122.1|133332.1|133132.1|133312.5|133112.5|96
1724837400000|2024-08-28 09:30:00|133321.1|133121.1|133325.1|133125.1|133334.8|133134.8|133321.1|133121.1|19
1724837700000|2024-08-28 09:35:00|133332.5|133132.5|133375|133175|133375.1|133175.1|133332.5|133132.5|17
1724838000000|2024-08-28 09:40:00|133375.1|133175.1|133378.5|133178.5|133385.1|133185.1|133360.1|133160.1|41
1724838300000|2024-08-28 09:45:00|133379.1|133179.1|133381.5|133181.5|133385.1|133185.1|133379.1|133179.1|100
1724838600000|2024-08-28 09:50:00|133380.1|133180.1|133382.1|133182.1|133391.5|133191.5|133380.1|133180.1|120
1724838900000|2024-08-28 09:55:00|133381.5|133181.5|133380.1|133180.1|133382.1|133182.1|133380.1|133180.1|60
1724839200000|2024-08-28 10:00:00|133379.5|133179.5|133366.1|133166.1|133379.5|133179.5|133365.5|133165.5|47
1724839500000|2024-08-28 10:05:00|133359.5|133159.5|133359.1|133159.1|133365.5|133165.5|133355.5|133155.5|78
1724839800000|2024-08-28 10:10:00|133358.5|133158.5|133347.5|133147.5|133362.5|133162.5|133333.1|133133.1|79
1724840100000|2024-08-28 10:15:00|133348.1|133148.1|133336.5|133136.5|133364.3|133164.3|133335.1|133135.1|107
1724840400000|2024-08-28 10:20:00|133335.1|133135.1|133327.1|133127.1|133340.1|133140.1|133324.5|133124.5|107
1724840700000|2024-08-28 10:25:00|133327.5|133127.5|133319.5|133119.5|133329.1|133129.1|133318.1|133118.1|99
1724841000000|2024-08-28 10:30:00|133320.1|133120.1|133325.1|133125.1|133328.5|133128.5|133319.1|133119.1|32
1724841300000|2024-08-28 10:35:00|133323.1|133123.1|133337.5|133137.5|133357.1|133157.1|133320.1|133120.1|106
1724841600000|2024-08-28 10:40:00|133337.1|133137.1|133342.1|133142.1|133342.1|133142.1|133331.5|133131.5|121
1724841900000|2024-08-28 10:45:00|133342.5|133142.5|133342.5|133142.5|133342.5|133142.5|133335|133135|16
1724842200000|2024-08-28 10:50:00|133343.5|133143.5|133343.5|133143.5|133344.1|133144.1|133343.1|133143.1|11
1724842500000|2024-08-28 10:55:00|133343.1|133143.1|133341.1|133141.1|133343.5|133143.5|133333.1|133133.1|65
1724842800000|2024-08-28 11:00:00|133341.5|133141.5|133367.5|133167.5|133378|133178|133340|133140|103
1724843100000|2024-08-28 11:05:00|133368.5|133168.5|133373|133173|133377|133177|133359|133159|86
1724843400000|2024-08-28 11:10:00|133372.5|133172.5|133371|133171|133374|133174|133368|133168|74
1724843700000|2024-08-28 11:15:00|133371.5|133171.5|133370|133170|133372.5|133172.5|133360|133160|32
1724844000000|2024-08-28 11:20:00|133370.5|133170.5|133376.5|133176.5|133377|133177|133368|133168|98
1724844300000|2024-08-28 11:25:00|133376|133176|133375.5|133175.5|133412.5|133212.5|133370|133170|186
1724844600000|2024-08-28 11:30:00|133373.1|133173.1|133319.5|133119.5|133378.1|133178.1|133317|133117|25
1724844900000|2024-08-28 11:35:00|133317.5|133117.5|133297.1|133097.1|133320.1|133120.1|133294.1|133094.1|105
1724845200000|2024-08-28 11:40:00|133297.5|133097.5|133250.5|133050.5|133300.5|133100.5|133250.5|133050.5|66
1724845500000|2024-08-28 11:45:00|133249.1|133049.1|133246.5|133046.5|133252.5|133052.5|133240.1|133040.1|49
1724845800000|2024-08-28 11:50:00|133247.5|133047.5|133286.5|133086.5|133291.5|133091.5|133247.5|133047.5|56
1724846100000|2024-08-28 11:55:00|133288.5|133088.5|133367.1|133167.1|133367.1|133167.1|133288.5|133088.5|83
1724846400000|2024-08-28 12:00:00|133366.1|133166.1|133371.5|133171.5|133372.5|133172.5|133360.4|133160.4|59
1724846700000|2024-08-28 12:05:00|133372.1|133172.1|133417.5|133217.5|133426.5|133226.5|133372.1|133172.1|176
1724847000000|2024-08-28 12:10:00|133418.5|133218.5|133485|133285|133485|133285|133418.5|133218.5|38
1724847300000|2024-08-28 12:15:00|133482|133282|133480.5|133280.5|133482|133282|133442.1|133242.1|71
1724847600000|2024-08-28 12:20:00|133480|133280|133474.1|133274.1|133534|133334|133472.5|133272.5|194
1724847900000|2024-08-28 12:25:00|133473.1|133273.1|133501|133301|133501|133301|133458.1|133258.1|131
1724848200000|2024-08-28 12:30:00|133501.5|133301.5|133497|133297|133509|133309|133492.5|133292.5|73
1724848500000|2024-08-28 12:35:00|133497.5|133297.5|133435|133235|133499.5|133299.5|133423|133223|109
1724848800000|2024-08-28 12:40:00|133437.5|133237.5|133427|133227|133438.5|133238.5|133386.5|133186.5|194
1724849100000|2024-08-28 12:45:00|133426.5|133226.5|133411.5|133211.5|133426.5|133226.5|133403.5|133203.5|152
1724849400000|2024-08-28 12:50:00|133410.5|133210.5|133429|133229|133462|133262|133405.5|133205.5|61
1724849700000|2024-08-28 12:55:00|133428.5|133228.5|133416.5|133216.5|133429.5|133229.5|133414|133214|41
1724850000000|2024-08-28 13:00:00|133406.6|133206.6|133397|133197|133414|133214|133389.1|133189.1|132
1724850300000|2024-08-28 13:05:00|133406|133206|133403.5|133203.5|133421|133221|133397|133197|50
1724850600000|2024-08-28 13:10:00|133402.6|133202.6|133402|133202|133416|133216|133390.5|133190.5|112
1724850900000|2024-08-28 13:15:00|133401.5|133201.5|133416.5|133216.5|133416.5|133216.5|133396.5|133196.5|98
1724851200000|2024-08-28 13:20:00|133418|133218|133427|133227|133429|133229|133417|133217|32
1724851500000|2024-08-28 13:25:00|133426.5|133226.5|133408.5|133208.5|133427|133227|133407.5|133207.5|43
1724851800000|2024-08-28 13:30:00|133409|133209|133428.5|133228.5|133443|133243|133409|133209|58
1724852100000|2024-08-28 13:35:00|133429|133229|133415.5|133215.5|133437|133237|133404|133204|100
1724852400000|2024-08-28 13:40:00|133417|133217|133442|133242|133456|133256|133412.5|133212.5|179
1724852700000|2024-08-28 13:45:00|133441.5|133241.5|133417|133217|133445.5|133245.5|133416|133216|217
1724853000000|2024-08-28 13:50:00|133415.5|133215.5|133408|133208|133423|133223|133395|133195|145
1724853300000|2024-08-28 13:55:00|133409.5|133209.5|133431.5|133231.5|133435.5|133235.5|133407.5|133207.5|173
1724853600000|2024-08-28 14:00:00|133430.5|133230.5|133407.5|133207.5|133430.5|133230.5|133391.5|133191.5|124
1724853900000|2024-08-28 14:05:00|133408|133208|133383.5|133183.5|133414.1|133214.1|133374|133174|146
1724854200000|2024-08-28 14:10:00|133385|133185|133388.5|133188.5|133389.5|133189.5|133361.5|133161.5|108
1724854500000|2024-08-28 14:15:00|133389|133189|133310.1|133110.1|133395|133195|133305.5|133105.5|191
1724854800000|2024-08-28 14:20:00|133309.1|133109.1|133271|133071|133309.5|133109.5|133235|133035|209
1724855100000|2024-08-28 14:25:00|133269.5|133069.5|133294|133094|133306.5|133106.5|133260.5|133060.5|134
1724855400000|2024-08-28 14:30:00|133293|133093|133273.5|133073.5|133293|133093|133263.5|133063.5|210
1724855700000|2024-08-28 14:35:00|133275|133075|133278.5|133078.5|133279|133079|133261|133061|73
1724856000000|2024-08-28 14:40:00|133279.5|133079.5|133355.1|133155.1|133356.4|133156.4|133269|133069|166
1724856300000|2024-08-28 14:45:00|133354.1|133154.1|133317.5|133117.5|133369.5|133169.5|133317.5|133117.5|105
1724856600000|2024-08-28 14:50:00|133316.5|133116.5|133375|133175|133377|133177|133316|133116|117
1724856900000|2024-08-28 14:55:00|133374|133174|133372.5|133172.5|133376.5|133176.5|133347.5|133147.5|143
1724857200000|2024-08-28 15:00:00|133378.5|133178.5|133427.5|133227.5|133427.5|133227.5|133371.5|133171.5|97
1724857500000|2024-08-28 15:05:00|133424.5|133224.5|133376.5|133176.5|133430|133230|133376.5|133176.5|113
1724857800000|2024-08-28 15:10:00|133376|133176|133296|133096|133384|133184|133290.5|133090.5|214
1724858100000|2024-08-28 15:15:00|133298|133098|133286.5|133086.5|133305.5|133105.5|133254|133054|208
1724858400000|2024-08-28 15:20:00|133285.5|133085.5|133268.8|133068.8|133285.5|133085.5|133264.2|133064.2|197
1724858700000|2024-08-28 15:25:00|133264.1|133064.1|133327.5|133127.5|133357.5|133157.5|133255|133055|247
1724859000000|2024-08-28 15:30:00|133326.1|133126.1|133326.5|133126.5|133342.5|133142.5|133313|133113|98
1724859300000|2024-08-28 15:35:00|133327|133127|133350|133150|133350.5|133150.5|133323|133123|126
1724859600000|2024-08-28 15:40:00|133350.5|133150.5|133358.5|133158.5|133359|133159|133338.5|133138.5|112
1724859900000|2024-08-28 15:45:00|133358|133158|133362.5|133162.5|133374.5|133174.5|133347.5|133147.5|92
1724860200000|2024-08-28 15:50:00|133363|133163|133371.5|133171.5|133373|133173|133359|133159|85
1724860500000|2024-08-28 15:55:00|133364|133164|133391|133191|133400.5|133200.5|133364|133164|67
1724860800000|2024-08-28 16:00:00|133390.5|133190.5|133402.5|133202.5|133404.5|133204.5|133390.5|133190.5|150
1724861100000|2024-08-28 16:05:00|133402.1|133202.1|133415|133215|133430|133230|133401.5|133201.5|236
1724861400000|2024-08-28 16:10:00|133415.7|133215.7|133437|133237|133437|133237|133393|133193|142
1724861700000|2024-08-28 16:15:00|133437.5|133237.5|133468.5|133268.5|133482.5|133282.5|133437.1|133237.1|189
1724862000000|2024-08-28 16:20:00|133471|133271|133504.5|133304.5|133505|133305|133470.5|133270.5|179
1724862300000|2024-08-28 16:25:00|133505.5|133305.5|133526.5|133326.5|133555.5|133355.5|133501|133301|113
1724862600000|2024-08-28 16:30:00|133526|133326|133507.5|133307.5|133527.5|133327.5|133504.1|133304.1|135
1724862900000|2024-08-28 16:35:00|133509.1|133309.1|133508.1|133308.1|133511.1|133311.1|133504.5|133304.5|78
1724863200000|2024-08-28 16:40:00|133507.1|133307.1|133505.5|133305.5|133513.1|133313.1|133504.1|133304.1|78
1724863500000|2024-08-28 16:45:00|133504.1|133304.1|133461.1|133261.1|133506.5|133306.5|133456.1|133256.1|157
1724863800000|2024-08-28 16:50:00|133461.5|133261.5|133448.1|133248.1|133470.1|133270.1|133426.2|133226.2|112
1724864100000|2024-08-28 16:55:00|133451.5|133251.5|133470.5|133270.5|133471.1|133271.1|133449.5|133249.5|55
1724864400000|2024-08-28 17:00:00|133469.1|133269.1|133397.5|133197.5|133470.5|133270.5|133395|133195|39
1724864700000|2024-08-28 17:05:00|133397.1|133197.1|133452.1|133252.1|133452.1|133252.1|133396.5|133196.5|136
1724865000000|2024-08-28 17:10:00|133452.5|133252.5|133454.1|133254.1|133454.1|133254.1|133399.7|133199.7|63
1724865300000|2024-08-28 17:15:00|133455|133255|133455|133255|133457|133257|133454.1|133254.1|7
1724865600000|2024-08-28 17:20:00|133455.5|133255.5|133455|133255|133455.5|133255.5|133455|133255|2
1724865900000|2024-08-28 17:25:00|133465|133265|133490.5|133290.5|133490.5|133290.5|133457|133257|21
1724866200000|2024-08-28 17:30:00|133491.5|133291.5|133502.9|133302.9|133513|133313|133491.5|133291.5|184
1724866500000|2024-08-28 17:35:00|133502.2|133302.2|133524|133324|133526.3|133326.3|133502.2|133302.2|139
1724866800000|2024-08-28 17:40:00|133523.9|133323.9|133525.5|133325.5|133526.9|133326.9|133523|133323|102
1724867100000|2024-08-28 17:45:00|133525.4|133325.4|133522.5|133322.5|133525.4|133325.4|133520.4|133320.4|125
1724867400000|2024-08-28 17:50:00|133522.4|133322.4|133520.4|133320.4|133524.2|133324.2|133519.7|133319.7|92
1724867700000|2024-08-28 17:55:00|133520.2|133320.2|133523.5|133323.5|133524.3|133324.3|133510.7|133310.7|139
1724868000000|2024-08-28 18:00:00|133523.3|133323.3|133531.8|133331.8|133573.5|133373.5|133517.1|133317.1|126
1724868300000|2024-08-28 18:05:00|133534.4|133334.4|133528|133328|133535.8|133335.8|133522.5|133322.5|145
1724868600000|2024-08-28 18:10:00|133528.5|133328.5|133539.8|133339.8|133541.5|133341.5|133520|133320|152
1724868900000|2024-08-28 18:15:00|133536.9|133336.9|133535|133335|133549.8|133349.8|133531|133331|253
1724869200000|2024-08-28 18:20:00|133535.2|133335.2|133533.5|133333.5|133552.2|133352.2|133527|133327|233
1724869500000|2024-08-28 18:25:00|133534.5|133334.5|133537|133337|133542|133342|133533|133333|115
1724869800000|2024-08-28 18:30:00|133537.1|133337.1|133534|133334|133539|133339|133529|133329|160
1724870100000|2024-08-28 18:35:00|133535.8|133335.8|133571|133371|133571|133371|133532.5|133332.5|118
1724870400000|2024-08-28 18:40:00|133554|133354|133569.5|133369.5|133574|133374|133541|133341|81
1724870700000|2024-08-28 18:45:00|133569.2|133369.2|133583.5|133383.5|133584|133384|133569.2|133369.2|83
1724871000000|2024-08-28 18:50:00|133582.5|133382.5|133540|133340|133584|133384|133540|133340|201
1724871300000|2024-08-28 18:55:00|133549|133349|133571|133371|133574|133374|133524.1|133324.1|238
1724871600000|2024-08-28 19:00:00|133573|133373|133564|133364|133574|133374|133538|133338|146
1724871900000|2024-08-28 19:05:00|133567|133367|133534|133334|133574|133374|133487|133287|73
1724872200000|2024-08-28 19:10:00|133539.1|133339.1|133487|133287|133539.1|133339.1|133472.1|133272.1|93
1724872500000|2024-08-28 19:15:00|133486|133286|133493|133293|133494|133294|133457|133257|43
1724872800000|2024-08-28 19:20:00|133486.1|133286.1|133550|133350|133554|133354|133470.5|133270.5|38
1724873100000|2024-08-28 19:25:00|133549.5|133349.5|133477.1|133277.1|133549.5|133349.5|133477|133277|14
1724873400000|2024-08-28 19:30:00|133477|133277|133468.1|133268.1|133477|133277|133468.1|133268.1|6
1724873700000|2024-08-28 19:35:00|133505.5|133305.5|133546|133346|133550|133350|133468|133268|18
1724874000000|2024-08-28 19:40:00|133547|133347|133567|133367|133567|133367|133547|133347|3
1724874300000|2024-08-28 19:45:00|133575.1|133375.1|133575.1|133375.1|133575.1|133375.1|133560.1|133360.1|5
1724874600000|2024-08-28 19:50:00|133572.2|133372.2|133575.1|133375.1|133575.1|133375.1|133572.2|133372.2|2
1724889600000|2024-08-29 00:00:00|133590.5|133341.5|133598.5|133398.5|133638.8|133490.1|133497.1|133341.4|315
1724889900000|2024-08-29 00:05:00|133597.5|133397.5|133596|133396|133645.5|133445.5|133542.5|133342.5|355
1724890200000|2024-08-29 00:10:00|133595.5|133395.5|133626.5|133426.5|133663.4|133463.4|133586|133386|349
1724890500000|2024-08-29 00:15:00|133575|133475|133571.5|133471.5|133582|133482|133505.9|133405.9|307
1724890800000|2024-08-29 00:20:00|133571.1|133471.1|133438.5|133338.5|133571.1|133471.1|133399.5|133299.5|331
1724891100000|2024-08-29 00:25:00|133440|133340|133409.5|133309.5|133453.1|133353.1|133338.3|133238.3|384
1724891400000|2024-08-29 00:30:00|133410.1|133310.1|133437.1|133337.1|133437.1|133337.1|133355.5|133255.5|378
1724891700000|2024-08-29 00:35:00|133440.5|133340.5|133447.2|133347.2|133460.1|133360.1|133417.3|133317.3|381
1724892000000|2024-08-29 00:40:00|133448|133348|133384.1|133284.1|133448|133348|133307.5|133207.5|349
1724892300000|2024-08-29 00:45:00|133381.3|133281.3|133339.1|133239.1|133392.1|133292.1|133313.5|133213.5|323
1724892600000|2024-08-29 00:50:00|133340.1|133240.1|133329.1|133229.1|133352|133252|133311.1|133211.1|360
1724892900000|2024-08-29 00:55:00|133328.5|133228.5|133335.1|133235.1|133357|133257|133310.5|133210.5|325
1724893200000|2024-08-29 01:00:00|133334.5|133234.5|133360|133260|133375.1|133275.1|133328.5|133228.5|261
1724893500000|2024-08-29 01:05:00|133359|133259|133360.9|133260.9|133383.5|133283.5|133344.5|133244.5|163
1724893800000|2024-08-29 01:10:00|133359.6|133259.6|133467|133267|133472|133313.5|133348.5|133248.5|282
1724894100000|2024-08-29 01:15:00|133466.5|133266.5|133531.2|133331.2|133553|133353|133466.5|133266.5|220
1724894400000|2024-08-29 01:20:00|133480.2|133380.2|133498|133398|133519.1|133419.1|133450.1|133350.1|191
1724894700000|2024-08-29 01:25:00|133492.3|133392.3|133500.5|133400.5|133520|133420|133480.1|133380.1|201
1724895000000|2024-08-29 01:30:00|133503|133403|133500.4|133400.4|133524.1|133424.1|133481.1|133381.1|315
1724895300000|2024-08-29 01:35:00|133502.9|133402.9|133482.5|133382.5|133507.1|133407.1|133461|133361|212
1724895600000|2024-08-29 01:40:00|133482|133382|133465|133365|133518.5|133418.5|133439.1|133290|262
1724895900000|2024-08-29 01:45:00|133470|133370|133431.9|133331.9|133470|133370|133425|133325|203
1724896200000|2024-08-29 01:50:00|133432.2|133332.2|133491.5|133391.5|133491.5|133391.5|133431.9|133331.9|216
1724896500000|2024-08-29 01:55:00|133497|133397|133482.3|133382.3|133497|133397|133460.9|133360.9|171
1724896800000|2024-08-29 02:00:00|133482.7|133382.7|133491.5|133391.5|133496.2|133396.2|133471|133371|183
1724897100000|2024-08-29 02:05:00|133492|133392|133480|133380|133513.5|133413.5|133459.5|133359.5|116
1724897400000|2024-08-29 02:10:00|133475|133375|133454|133354|133475|133375|133441.5|133341.5|94
1724897700000|2024-08-29 02:15:00|133455|133355|133424.5|133324.5|133459.5|133359.5|133424.5|133324.5|68
1724898000000|2024-08-29 02:20:00|133425|133325|133355.5|133255.5|133448.8|133348.8|133339.5|133239.5|217
1724898300000|2024-08-29 02:25:00|133356|133256|133239|133139|133364|133264|133237|133137|248
1724898600000|2024-08-29 02:30:00|133242.5|133142.5|133171.5|133071.5|133260.1|133160.1|133120|133020|334
1724898900000|2024-08-29 02:35:00|133170.5|133070.5|133173.1|133073.1|133223.5|133123.5|133169.5|133069.5|338
1724899200000|2024-08-29 02:40:00|133172.7|133072.7|133208.5|133108.5|133213.1|133113.1|133161|133061|233
1724899500000|2024-08-29 02:45:00|133211.5|133111.5|133252.5|133152.5|133333.5|133170.1|133208|133108|245
1724899800000|2024-08-29 02:50:00|133252.8|133152.8|133251.2|133151.2|133276.5|133176.5|133250.8|133150.8|151
1724900100000|2024-08-29 02:55:00|133251.6|133151.6|133294|133194|133295.1|133195.1|133243.1|133143.1|149
1724900400000|2024-08-29 03:00:00|133291.1|133191.1|133308.1|133208.1|133344.5|133244.5|133288.1|133188.1|230
1724900700000|2024-08-29 03:05:00|133307.8|133207.8|133287.5|133187.5|133307.8|133207.8|133263.5|133163.5|147
1724901000000|2024-08-29 03:10:00|133287.8|133187.8|133286|133186|133308.5|133208.5|133263.5|133163.5|139
1724901300000|2024-08-29 03:15:00|133286.2|133186.2|133326.5|133226.5|133332.5|133232.5|133286|133186|156
1724901600000|2024-08-29 03:20:00|133326.1|133226.1|133338|133238|133347.7|133247.7|133306.5|133206.5|139
1724901900000|2024-08-29 03:25:00|133336.5|133236.5|133314.5|133214.5|133360|133260|133297.5|133197.5|188
1724902200000|2024-08-29 03:30:00|133314.8|133214.8|133339.5|133239.5|133370.5|133270.5|133308|133208|173
1724902500000|2024-08-29 03:35:00|133339|133239|133255.1|133155.1|133340.5|133240.5|133235.1|133135.1|214
1724902800000|2024-08-29 03:40:00|133250.8|133150.8|133351.7|133251.7|133360.7|133260.7|133241.7|133141.7|340
1724903100000|2024-08-29 03:45:00|133351.6|133251.6|133352.7|133252.7|133375|133275|133344.3|133244.3|201
1724903400000|2024-08-29 03:50:00|133353.9|133253.9|133327.1|133227.1|133369.3|133269.3|133310|133210|240
1724903700000|2024-08-29 03:55:00|133330.5|133230.5|133231.1|133131.1|133331|133231|133230.3|133130.3|282
1724904000000|2024-08-29 04:00:00|133230.1|133130.1|133204.1|133104.1|133254|133154|133176.5|133076.5|306
1724904300000|2024-08-29 04:05:00|133203.1|133103.1|133225.5|133125.5|133233|133133|133203.1|133103.1|245
1724904600000|2024-08-29 04:10:00|133225|133125|133219|133119|133233.1|133133.1|133167.5|133067.5|296
1724904900000|2024-08-29 04:15:00|133220.1|133120.1|133231.5|133131.5|133242.1|133142.1|133171.5|133071.5|271
1724905200000|2024-08-29 04:20:00|133224.5|133124.5|133218.5|133118.5|133241.5|133141.5|133203.5|133103.5|246
1724905500000|2024-08-29 04:25:00|133219.1|133119.1|133291|133191|133297|133197|133216.5|133116.5|238
1724905800000|2024-08-29 04:30:00|133295|133195|133269|133169|133309.5|133209.5|133266|133166|131
1724906100000|2024-08-29 04:35:00|133269.5|133169.5|133283.5|133183.5|133295.1|133195.1|133265.5|133165.5|186
1724906400000|2024-08-29 04:40:00|133284.1|133184.1|133323.1|133223.1|133332.1|133232.1|133254|133154|200
1724906700000|2024-08-29 04:45:00|133322.5|133222.5|133313.1|133213.1|133323.1|133223.1|133310|133210|111
1724907000000|2024-08-29 04:50:00|133313|133213|133277|133177|133313|133213|133249|133149|175
1724907300000|2024-08-29 04:55:00|133277.5|133177.5|133249.5|133149.5|133293.1|133193.1|133232.5|133132.5|182
1724907600000|2024-08-29 05:00:00|133250.1|133150.1|133293.1|133193.1|133310.1|133210.1|133249.5|133149.5|293
1724907900000|2024-08-29 05:05:00|133291.1|133191.1|133310.5|133210.5|133345.1|133245.1|133288.5|133188.5|212
1724908200000|2024-08-29 05:10:00|133315.1|133215.1|133346|133246|133355.1|133255.1|133310.5|133210.5|155
1724908500000|2024-08-29 05:15:00|133348.5|133248.5|133299.5|133199.5|133348.5|133248.5|133267|133167|149
1724908800000|2024-08-29 05:20:00|133302.9|133202.9|133277|133177|133302.9|133202.9|133277|133177|147
1724909100000|2024-08-29 05:25:00|133277.5|133177.5|133303.1|133203.1|133311|133211|133277|133177|141
1724909400000|2024-08-29 05:30:00|133302.1|133202.1|133351.1|133251.1|133373.1|133273.1|133285|133185|202
1724909700000|2024-08-29 05:35:00|133346.5|133246.5|133248.5|133148.5|133346.5|133246.5|133247.5|133147.5|220
1724910000000|2024-08-29 05:40:00|133247.5|133147.5|133317.5|133217.5|133331.1|133231.1|133246.5|133146.5|273
1724910300000|2024-08-29 05:45:00|133310.5|133210.5|133284|133184|133324.5|133224.5|133283.5|133183.5|280
1724910600000|2024-08-29 05:50:00|133283.5|133183.5|133165.5|133065.5|133283.5|133183.5|133100.5|133000.5|417
1724910900000|2024-08-29 05:55:00|133167.1|133067.1|133110|132910|133178.3|133067.1|133040|132888.3|394
1724911200000|2024-08-29 06:00:00|133067.1|132967.1|133032|132932|133142|133000|133007.5|132907.5|275
1724911500000|2024-08-29 06:05:00|133032.4|132932.4|133024|132924|133051.5|132951.5|132949|132810|309
1724911800000|2024-08-29 06:10:00|133023.5|132923.5|133045.5|132945.5|133071.1|132971.1|133023.5|132923.5|281
1724912100000|2024-08-29 06:15:00|133053.1|132953.1|132996.5|132896.5|133054.1|132954.1|132970.1|132870.1|329
1724912400000|2024-08-29 06:20:00|132996.1|132896.1|133059.1|132959.1|133106|133006|132996.1|132896.1|199
1724912700000|2024-08-29 06:25:00|133060.5|132960.5|133095.3|132995.3|133107.5|133007.5|133032|132932|243
1724913000000|2024-08-29 06:30:00|133095.1|132995.1|133175.5|133075.5|133251.5|133106|133074|132963.5|198
1724913300000|2024-08-29 06:35:00|133176.1|133076.1|133235|133135|133272.6|133135.5|133176.1|133068.3|75
1724913600000|2024-08-29 06:40:00|133238.6|133138.6|133188.1|133088.1|133304.8|133144.1|133178|133050|104
1724913900000|2024-08-29 06:45:00|133185.1|133085.1|133189.8|132989.8|133194.8|133090.1|133143.5|132978.3|93
1724914200000|2024-08-29 06:50:00|133191.8|132991.8|133098.5|132898.5|133192.8|132992.8|133094.3|132894.3|142
1724914500000|2024-08-29 06:55:00|133100.1|132900.1|133057.5|132957.5|133138.5|132965|133056|132900|82
1724914800000|2024-08-29 07:00:00|133056.6|132956.6|133151.4|132951.4|133152.6|132995.8|133052.5|132928.3|101
1724915100000|2024-08-29 07:05:00|133159.8|132959.8|133222.6|133022.6|133235.8|133052.5|133141.5|132959.8|100
1724915400000|2024-08-29 07:10:00|133245|133045|133320|133120|133334.8|133154.5|133226.3|133045|86
1724915700000|2024-08-29 07:15:00|133328.8|133128.8|133165.8|133065.8|133332.8|133166.1|133160|133022.6|75
1724916000000|2024-08-29 07:20:00|133157|133057|133158.3|133058.3|133224.8|133075.8|133157|133013.2|60
1724916300000|2024-08-29 07:25:00|133170.8|133070.8|133250.3|133050.3|133266.8|133108.1|133160.3|133047.2|67
1724916600000|2024-08-29 07:30:00|133255.5|133055.5|133333.5|133133.5|133333.5|133172|133206.5|133055.5|91
1724916900000|2024-08-29 07:35:00|133332.5|133132.5|133275.1|133075.1|133333.5|133133.5|133274.5|133074.5|113
1724917200000|2024-08-29 07:40:00|133275.5|133075.5|133282|133082|133291|133091|133261.1|133061.1|116
1724917500000|2024-08-29 07:45:00|133283|133083|133259.1|133059.1|133287.5|133087.5|133252.1|133052.1|94
1724917800000|2024-08-29 07:50:00|133257.1|133057.1|133233.1|133033.1|133278.5|133078.5|133233.1|133033.1|71
1724918100000|2024-08-29 07:55:00|133232.5|133032.5|133095|132895|133233.5|133033.5|133095|132895|147
1724918400000|2024-08-29 08:00:00|133101.5|132901.5|133326.5|133126.5|133326.5|133126.5|133083.6|132883.6|269
1724918700000|2024-08-29 08:05:00|133328|133128|133358.7|133158.7|133375.5|133175.5|133285.5|133085.5|190
1724919000000|2024-08-29 08:10:00|133361|133161|133493|133293|133499.5|133299.5|133361|133161|241
1724919300000|2024-08-29 08:15:00|133491.5|133291.5|133472.5|133272.5|133496.5|133296.5|133449.5|133249.5|156
1724919600000|2024-08-29 08:20:00|133474|133274|133482.5|133282.5|133491|133291|133451.5|133251.5|131
1724919900000|2024-08-29 08:25:00|133482.3|133282.3|133386.1|133186.1|133482.3|133282.3|133386.1|133186.1|160
1724920200000|2024-08-29 08:30:00|133385.1|133185.1|133368|133168|133385.1|133185.1|133330.5|133130.5|127
1724920500000|2024-08-29 08:35:00|133371.5|133171.5|133298|133098|133382|133182|133294|133094|91
1724920800000|2024-08-29 08:40:00|133298.5|133098.5|133317.5|133117.5|133324|133124|133259.5|133059.5|175
1724921100000|2024-08-29 08:45:00|133308.6|133108.6|133320|133120|133332.5|133132.5|133300.5|133100.5|38
1724921400000|2024-08-29 08:50:00|133319.5|133119.5|133368.5|133168.5|133392.5|133192.5|133319.5|133119.5|119
1724921700000|2024-08-29 08:55:00|133368.1|133168.1|133322.1|133122.1|133369.1|133169.1|133264.5|133064.5|209
1724922000000|2024-08-29 09:00:00|133321.5|133121.5|133265.5|133065.5|133349.5|133149.5|133262.5|133062.5|260
1724922300000|2024-08-29 09:05:00|133264.5|133064.5|133105.6|132905.6|133274.5|133074.5|133021.1|132821.1|275
1724922600000|2024-08-29 09:10:00|133094.4|132894.4|132985|132785|133115.6|132915.6|132985|132785|234
1724922900000|2024-08-29 09:15:00|132988|132788|132982.5|132782.5|133000.5|132800.5|132960|132760|124
1724923200000|2024-08-29 09:20:00|132967.2|132767.2|133028.1|132828.1|133048.1|132848.1|132957.5|132757.5|109
1724923500000|2024-08-29 09:25:00|133023.5|132823.5|132987.5|132787.5|133048.5|132848.5|132986.5|132786.5|115
1724923800000|2024-08-29 09:30:00|132984.1|132784.1|132995|132795|132995|132795|132969|132769|96
1724924100000|2024-08-29 09:35:00|132986|132786|132807.5|132607.5|132986|132786|132807.5|132607.5|105
1724924400000|2024-08-29 09:40:00|132815|132615|132817.5|132617.5|132837.5|132637.5|132781.5|132581.5|62
1724924700000|2024-08-29 09:45:00|132818.1|132618.1|132703.1|132503.1|132819.1|132619.1|132688|132488|151
1724925000000|2024-08-29 09:50:00|132703.5|132503.5|132670|132470|132708.5|132508.5|132668|132468|89
1724925300000|2024-08-29 09:55:00|132670.5|132470.5|132685|132485|132690|132490|132670|132470|64
1724925600000|2024-08-29 10:00:00|132685.5|132485.5|132788.6|132588.6|132797.6|132597.6|132685.5|132485.5|141
1724925900000|2024-08-29 10:05:00|132790.6|132590.6|132812|132612|132819.6|132619.6|132725.5|132525.5|182
1724926200000|2024-08-29 10:10:00|132813.5|132613.5|132803|132603|132860.6|132660.6|132798.5|132598.5|91
1724926500000|2024-08-29 10:15:00|132804|132604|132917.1|132717.1|132965|132765|132803.5|132603.5|124
1724926800000|2024-08-29 10:20:00|132920.1|132720.1|132913.5|132713.5|132929.1|132729.1|132870.5|132670.5|103
1724927100000|2024-08-29 10:25:00|132912.5|132712.5|132875.5|132675.5|132913.5|132713.5|132873|132673|36
1724927400000|2024-08-29 10:30:00|132874|132674|132834.5|132634.5|132876|132676|132827|132627|112
1724927700000|2024-08-29 10:35:00|132832.5|132632.5|132821.5|132621.5|132835|132635|132786.5|132586.5|160
1724928000000|2024-08-29 10:40:00|132821|132621|132787.5|132587.5|132821.5|132621.5|132765.5|132565.5|121
1724928300000|2024-08-29 10:45:00|132786.1|132586.1|132764.1|132564.1|132805.5|132605.5|132759|132559|99
1724928600000|2024-08-29 10:50:00|132765.1|132565.1|132668|132468|132765.1|132565.1|132659|132459|93
1724928900000|2024-08-29 10:55:00|132667|132467|132604|132404|132669|132469|132604|132404|121
1724929200000|2024-08-29 11:00:00|132615.6|132415.6|132621|132421|132672.1|132472.1|132590|132390|112
1724929500000|2024-08-29 11:05:00|132621.5|132421.5|132605.1|132405.1|132622|132422|132596.5|132396.5|158
1724929800000|2024-08-29 11:10:00|132612.5|132412.5|132756|132556|132770.1|132570.1|132600.1|132400.1|278
1724930100000|2024-08-29 11:15:00|132755|132555|132842.5|132642.5|132845.1|132645.1|132751|132551|232
1724930400000|2024-08-29 11:20:00|132852.6|132652.6|132775|132575|132855.1|132655.1|132753.5|132553.5|164
1724930700000|2024-08-29 11:25:00|132774.5|132574.5|132796.5|132596.5|132797.5|132597.5|132748|132548|113
1724931000000|2024-08-29 11:30:00|132794.5|132594.5|132748.1|132548.1|132794.5|132594.5|132746.1|132546.1|56
1724931300000|2024-08-29 11:35:00|132749|132549|132731.5|132531.5|132761.5|132561.5|132724.5|132524.5|89
1724931600000|2024-08-29 11:40:00|132730.5|132530.5|132804.5|132604.5|132804.5|132604.5|132730.5|132530.5|47
1724931900000|2024-08-29 11:45:00|132811.6|132611.6|132778.5|132578.5|132820|132620|132778|132578|49
1724932200000|2024-08-29 11:50:00|132778|132578|132774|132574|132790.6|132590.6|132751.5|132551.5|64
1724932500000|2024-08-29 11:55:00|132774.5|132574.5|132778|132578|132825.6|132625.6|132759.5|132559.5|140
1724932800000|2024-08-29 12:00:00|132781.5|132581.5|132788|132588|132790.5|132590.5|132774.4|132574.4|66
1724933100000|2024-08-29 12:05:00|132789.5|132589.5|132795.5|132595.5|132795.5|132595.5|132784.6|132584.6|50
1724933400000|2024-08-29 12:10:00|132796.5|132596.5|132802|132602|132811.5|132611.5|132791.5|132591.5|22
1724933700000|2024-08-29 12:15:00|132810|132610|132849.5|132649.5|132856|132656|132810|132610|52
1724934000000|2024-08-29 12:20:00|132848.1|132648.1|132960.3|132760.3|132975|132775|132848.1|132648.1|119
1724934300000|2024-08-29 12:25:00|132960.2|132760.2|133104.5|132744.5|133128.1|132848.5|132960.2|132744.5|113
1724934600000|2024-08-29 12:30:00|133082.4|132766.5|133158.8|132898.3|133344.7|133101.9|133082.4|132766.5|227
1724934900000|2024-08-29 12:35:00|133178.8|132878.3|133123.5|132923.5|133184.3|132938|133027|132827|184
1724935200000|2024-08-29 12:40:00|133126|132926|133228.5|133028.5|133280.1|133080.1|133054.5|132854.5|189
1724935500000|2024-08-29 12:45:00|133227.5|133027.5|133183.5|132983.5|133227.5|133027.5|133157.5|132957.5|139
1724935800000|2024-08-29 12:50:00|133183|132983|133170.1|132970.1|133184|132984|133152.5|132952.5|153
1724936100000|2024-08-29 12:55:00|133173.5|132973.5|133174|132974|133195.1|132995.1|133170|132970|129
1724936400000|2024-08-29 13:00:00|133170|132970|133203.5|133003.5|133220.1|133020.1|133170|132970|141
1724936700000|2024-08-29 13:05:00|133204.1|133004.1|133198.5|132998.5|133218.1|133018.1|133187.1|132987.1|247
1724937000000|2024-08-29 13:10:00|133197.1|132997.1|133220.5|133020.5|133229.1|133029.1|133197.1|132997.1|172
1724937300000|2024-08-29 13:15:00|133219.7|133019.7|133183|132983|133219.7|133019.7|133183|132983|209
1724937600000|2024-08-29 13:20:00|133183.5|132983.5|133187.5|132987.5|133203.5|133003.5|133152.5|132952.5|152
1724937900000|2024-08-29 13:25:00|133186.5|132986.5|133200.5|133000.5|133203.5|133003.5|133168|132968|216
1724938200000|2024-08-29 13:30:00|133201|133001|133248.1|133048.1|133257|133057|133180.5|132980.5|226
1724938500000|2024-08-29 13:35:00|133248.2|133048.2|133244|133044|133266.5|133066.5|133218.1|133018.1|230
1724938800000|2024-08-29 13:40:00|133243.5|133043.5|133256.5|133056.5|133265.5|133065.5|133204|133004|167
1724939100000|2024-08-29 13:45:00|133258|133058|133186.5|132986.5|133259.5|133059.5|133176.1|132976.1|268
1724939400000|2024-08-29 13:50:00|133186.1|132986.1|133181.6|132981.6|133195.6|132995.6|133132|132932|189
1724939700000|2024-08-29 13:55:00|133183.6|132983.6|133201.1|133001.1|133220.1|133020.1|133160|132960|170
1724940000000|2024-08-29 14:00:00|133215.5|133015.5|133157.5|132957.5|133220.1|133020.1|133156.5|132956.5|215
1724940300000|2024-08-29 14:05:00|133158|132958|133167.5|132967.5|133179.5|132979.5|133149.5|132949.5|221
1724940600000|2024-08-29 14:10:00|133168.1|132968.1|133170|132970|133204.1|133004.1|133148|132948|185
1724940900000|2024-08-29 14:15:00|133174.2|132974.2|133187|132987|133216|133016|133172.1|132972.1|140
1724941200000|2024-08-29 14:20:00|133186.5|132986.5|133225|133025|133245|133045|133178|132978|160
1724941500000|2024-08-29 14:25:00|133224.5|133024.5|133235.1|133035.1|133244.1|133044.1|133206.1|133006.1|102
1724941800000|2024-08-29 14:30:00|133234.1|133034.1|133281.1|133081.1|133283.4|133083.4|133229.1|133029.1|128
1724942100000|2024-08-29 14:35:00|133280.6|133080.6|133249.6|133049.6|133280.6|133080.6|133247.1|133047.1|138
1724942400000|2024-08-29 14:40:00|133249.5|133049.5|133289.5|133089.5|133296|133096|133231.5|133031.5|156
1724942700000|2024-08-29 14:45:00|133292|133092|133279.5|133079.5|133298.7|133098.7|133274.5|133074.5|58
1724943000000|2024-08-29 14:50:00|133279|133079|133269|133069|133279|133079|133263|133063|76
1724943300000|2024-08-29 14:55:00|133270|133070|133228.5|133028.5|133272|133072|133228.5|133028.5|104
1724943600000|2024-08-29 15:00:00|133225.5|133025.5|133227|133027|133228|133028|133197|132997|185
1724943900000|2024-08-29 15:05:00|133226.5|133026.5|133228|133028|133235.5|133035.5|133219.5|133019.5|157
1724944200000|2024-08-29 15:10:00|133229|133029|133218|133018|133235.5|133035.5|133188.5|132988.5|135
1724944500000|2024-08-29 15:15:00|133220.5|133020.5|133217|133017|133240|133040|133216.5|133016.5|150
1724944800000|2024-08-29 15:20:00|133216|133016|133222.5|133022.5|133237|133037|133211.8|133011.8|110
1724945100000|2024-08-29 15:25:00|133220|133020|133224.5|133024.5|133234.5|133034.5|133214|133014|91
1724945400000|2024-08-29 15:30:00|133226|133026|133188.6|132988.6|133228.5|133028.5|133187.5|132987.5|141
1724945700000|2024-08-29 15:35:00|133189|132989|133224.5|133024.5|133225.5|133025.5|133188.6|132988.6|85
1724946000000|2024-08-29 15:40:00|133224|133024|133218|133018|133224|133024|133218|133018|110
1724946300000|2024-08-29 15:45:00|133217|133017|133175.2|132975.2|133217.5|133017.5|133171|132971|139
1724946600000|2024-08-29 15:50:00|133174.8|132974.8|133143|132943|133204|133004|133143|132943|99
1724946900000|2024-08-29 15:55:00|133143.1|132943.1|133075.5|132875.5|133153.7|132953.7|133048|132848|154
1724947200000|2024-08-29 16:00:00|133074.5|132874.5|133103|132903|133119|132919|133073.5|132873.5|60
1724947500000|2024-08-29 16:05:00|133114|132914|133110|132910|133136.1|132936.1|133091.1|132891.1|150
1724947800000|2024-08-29 16:10:00|133110.5|132910.5|133106.5|132906.5|133130.5|132930.5|133104.5|132904.5|141
1724948100000|2024-08-29 16:15:00|133107.5|132907.5|133112.5|132912.5|133114.8|132914.8|133096|132896|135
1724948400000|2024-08-29 16:20:00|133110.5|132910.5|133079.5|132879.5|133118|132918|133079.5|132879.5|98
1724948700000|2024-08-29 16:25:00|133078|132878|133073.5|132873.5|133083|132883|133072.5|132872.5|66
1724949000000|2024-08-29 16:30:00|133074.5|132874.5|133086.5|132886.5|133087.1|132887.1|133074.1|132874.1|321
1724949300000|2024-08-29 16:35:00|133087.1|132887.1|133103.5|132903.5|133105.2|132905.2|133084.5|132884.5|68
1724949600000|2024-08-29 16:40:00|133103.1|132903.1|133104.5|132904.5|133106.1|132906.1|133098.1|132898.1|44
1724949900000|2024-08-29 16:45:00|133104.1|132904.1|133095.1|132895.1|133123.5|132923.5|133095.1|132895.1|65
1724950200000|2024-08-29 16:50:00|133095.4|132895.4|133123.7|132923.7|133156|132956|133095.4|132895.4|138
1724950500000|2024-08-29 16:55:00|133123.5|132923.5|133113.5|132913.5|133123.5|132923.5|133109.1|132909.1|57
1724950800000|2024-08-29 17:00:00|133114.5|132914.5|133115|132915|133121|132921|133112.5|132912.5|27
1724951100000|2024-08-29 17:05:00|133114.2|132914.2|133099.5|132899.5|133114.2|132914.2|133099|132899|31
1724951400000|2024-08-29 17:10:00|133100|132900|133139.5|132939.5|133139.5|132939.5|133100|132900|29
1724951700000|2024-08-29 17:15:00|133140|132940|133149|132949|133160|132960|133140|132940|149
1724952000000|2024-08-29 17:20:00|133148.5|132948.5|133148.5|132948.5|133152|132952|133142.5|132942.5|109
1724952300000|2024-08-29 17:25:00|133148|132948|133084.1|132884.1|133148|132948|133081.1|132881.1|88
1724952600000|2024-08-29 17:30:00|133084|132884|133044.5|132844.5|133086.1|132886.1|133043.5|132843.5|82
1724952900000|2024-08-29 17:35:00|133045.5|132845.5|133045.1|132845.1|133055.1|132855.1|133027.1|132827.1|75
1724953200000|2024-08-29 17:40:00|133049.5|132849.5|133059.5|132859.5|133069.1|132869.1|133045.1|132845.1|32
1724953500000|2024-08-29 17:45:00|133060.1|132860.1|133061.6|132861.6|133077|132877|133060.1|132860.1|168
1724953800000|2024-08-29 17:50:00|133063|132863|133059.5|132859.5|133067.1|132867.1|133059|132859|34
1724954100000|2024-08-29 17:55:00|133058|132858|133055.5|132855.5|133058.5|132858.5|133041.5|132841.5|84
1724954400000|2024-08-29 18:00:00|133054.5|132854.5|133058.5|132858.5|133059.5|132859.5|133054.5|132854.5|17
1724954700000|2024-08-29 18:05:00|133061.5|132861.5|133064.1|132864.1|133073.1|132873.1|133059.1|132859.1|105
1724955000000|2024-08-29 18:10:00|133066.1|132866.1|133060.1|132860.1|133082.5|132882.5|133059.1|132859.1|105
1724955300000|2024-08-29 18:15:00|133061.1|132861.1|133077.1|132877.1|133077.5|132877.5|133061.1|132861.1|114
1724955600000|2024-08-29 18:20:00|133077.5|132877.5|133070.1|132870.1|133078.5|132878.5|133069.5|132869.5|46
1724955900000|2024-08-29 18:25:00|133071.1|132871.1|133150|132950|133150.1|132950.1|133069.2|132869.2|77
1724956200000|2024-08-29 18:30:00|133149.5|132949.5|133148.1|132948.1|133149.5|132949.5|133142.5|132942.5|46
1724956500000|2024-08-29 18:35:00|133148.5|132948.5|133150.1|132950.1|133150.1|132950.1|133148.5|132948.5|28
1724956800000|2024-08-29 18:40:00|133149.5|132949.5|133178.5|132978.5|133181.5|132981.5|133139.5|132939.5|97
1724957100000|2024-08-29 18:45:00|133220|133020|133242|133042|133250|133050|133174.5|132974.5|109
1724957400000|2024-08-29 18:50:00|133248|133048|133242.5|133042.5|133268|133068|133234.1|133034.1|198
1724957700000|2024-08-29 18:55:00|133242.1|133042.1|133248|133048|133260|133060|133242.1|133042.1|92
1724958000000|2024-08-29 19:00:00|133250|133050|133281|133081|133291|133091|133245.6|133045.6|148
1724958300000|2024-08-29 19:05:00|133281.1|133081.1|133271|133071|133281.1|133081.1|133268|133068|20
1724958600000|2024-08-29 19:10:00|133277|133077|133275|133075|133277|133077|133275|133075|2
1724959500000|2024-08-29 19:25:00|133251.1|133051.1|133263|133063|133263|133063|133251.1|133051.1|3
1724959800000|2024-08-29 19:30:00|133264|133064|133264|133064|133274|133074|133225|133025|11
1724960700000|2024-08-29 19:45:00|133257.1|133057.1|133293|133093|133293|133093|133230.1|133030.1|8
1724961000000|2024-08-29 19:50:00|133295|133095|133250.1|133050.1|133301|133101|133227|133027|26
1724961300000|2024-08-29 19:55:00|133245.4|133045.4|133245.1|133045.1|133245.4|133045.4|133241.5|133041.5|3
1724976000000|2024-08-30 00:00:00|133342.5|133027.4|133409|133049|133418|133167|133288.5|133013.5|222
1724976300000|2024-08-30 00:05:00|133329.5|133129.5|133229.5|133029.5|133347|133147|133190.5|132990.5|381
1724976600000|2024-08-30 00:10:00|133228.5|133028.5|133204.5|133104.5|133232.5|133132.5|133142.2|132990.9|340
1724976900000|2024-08-30 00:15:00|133206|133106|133303.5|133203.5|133313.3|133213.3|133205.1|133105.1|287
1724977200000|2024-08-30 00:20:00|133310.5|133210.5|133303.5|133203.5|133351.2|133251.2|133282.5|133182.5|289
1724977500000|2024-08-30 00:25:00|133308.1|133208.1|133324.1|133224.1|133338.1|133238.1|133249.1|133149.1|348
1724977800000|2024-08-30 00:30:00|133324.3|133224.3|133327.5|133227.5|133360.5|133260.5|133310|133210|318
1724978100000|2024-08-30 00:35:00|133328.1|133228.1|133242.5|133142.5|133332.1|133232.1|133238|133138|236
1724978400000|2024-08-30 00:40:00|133243.1|133143.1|133289.5|133189.5|133309.1|133209.1|133242.5|133142.5|193
1724978700000|2024-08-30 00:45:00|133290.1|133190.1|133310.1|133210.1|133312.5|133212.5|133278|133178|143
1724979000000|2024-08-30 00:50:00|133314|133214|133274.7|133174.7|133356.5|133256.5|133262.1|133162.1|272
1724979300000|2024-08-30 00:55:00|133275.1|133175.1|133205.1|133105.1|133284.5|133184.5|133205.1|133105.1|252
1724979600000|2024-08-30 01:00:00|133208.1|133108.1|133108.5|133008.5|133234|133134|133105|133005|332
1724979900000|2024-08-30 01:05:00|133112|133012|133168.5|133068.5|133183.5|133083.5|133112|133012|209
1724980200000|2024-08-30 01:10:00|133169.5|133069.5|133266|133066|133266|133114.5|133169.5|133053.1|145
1724980500000|2024-08-30 01:15:00|133266.5|133066.5|133120.4|133020.4|133275.1|133110|133099.8|132999.8|285
1724980800000|2024-08-30 01:20:00|133121.4|133021.4|133158|133058|133167.5|133067.5|133120.4|133020.4|216
1724981100000|2024-08-30 01:25:00|133154.5|133054.5|133181|133081|133181|133081|133079.5|132979.5|319
1724981400000|2024-08-30 01:30:00|133181.5|133081.5|133216.5|133116.5|133246.5|133146.5|133078.5|132978.5|435
1724981700000|2024-08-30 01:35:00|133220.5|133120.5|133190|133090|133226.5|133126.5|133173.5|133073.5|335
1724982000000|2024-08-30 01:40:00|133189.5|133089.5|133188.1|133088.1|133207.1|133107.1|133152.5|133052.5|343
1724982300000|2024-08-30 01:45:00|133189.5|133089.5|133210.5|133110.5|133235.1|133135.1|133189.5|133089.5|279
1724982600000|2024-08-30 01:50:00|133215.1|133115.1|133239.5|133139.5|133246|133146|133195|133095|181
1724982900000|2024-08-30 01:55:00|133240|133140|133239.9|133139.9|133299.9|133199.9|133238|133138|230
1724983200000|2024-08-30 02:00:00|133238.5|133138.5|133238.5|133138.5|133265|133165|133229|133129|166
1724983500000|2024-08-30 02:05:00|133239|133139|133212.5|133112.5|133280.6|133180.6|133212.1|133112.1|212
1724983800000|2024-08-30 02:10:00|133213.1|133113.1|133271.5|133171.5|133273|133173|133211.5|133111.5|271
1724984100000|2024-08-30 02:15:00|133272|133172|133230.5|133130.5|133281|133181|133227.5|133127.5|164
1724984400000|2024-08-30 02:20:00|133231.5|133131.5|133220|133120|133247.1|133147.1|133211.7|133111.7|260
1724984700000|2024-08-30 02:25:00|133220.5|133120.5|133261.5|133161.5|133271.5|133171.5|133210.1|133110.1|183
1724985000000|2024-08-30 02:30:00|133263.5|133163.5|133298.8|133198.8|133301.5|133201.5|133255|133155|96
1724985300000|2024-08-30 02:35:00|133299.1|133199.1|133287.5|133187.5|133303.1|133203.1|133267.1|133167.1|93
1724985600000|2024-08-30 02:40:00|133288|133188|133232.5|133132.5|133289.5|133189.5|133231|133131|122
1724985900000|2024-08-30 02:45:00|133243|133143|133280|133180|133291.1|133191.1|133240.5|133140.5|144
1724986200000|2024-08-30 02:50:00|133279|133179|133330.1|133230.1|133348.1|133248.1|133276.5|133176.5|127
1724986500000|2024-08-30 02:55:00|133330.5|133230.5|133319.1|133219.1|133342.5|133242.5|133313.1|133213.1|109
1724986800000|2024-08-30 03:00:00|133317.5|133217.5|133260|133160|133317.5|133217.5|133235.1|133135.1|186
1724987100000|2024-08-30 03:05:00|133261|133161|133273.1|133173.1|133278.8|133178.8|133249|133149|157
1724987400000|2024-08-30 03:10:00|133272.1|133172.1|133235|133135|133293|133193|133234.5|133134.5|205
1724987700000|2024-08-30 03:15:00|133230.6|133130.6|133270.5|133170.5|133276.5|133176.5|133219|133119|179
1724988000000|2024-08-30 03:20:00|133271.1|133171.1|133295|133195|133305|133205|133265|133165|139
1724988300000|2024-08-30 03:25:00|133291.1|133191.1|133325|133225|133334.2|133234.2|133286.5|133186.5|82
1724988600000|2024-08-30 03:30:00|133312.5|133212.5|133316|133216|133320|133220|133284|133184|118
1724988900000|2024-08-30 03:35:00|133333|133233|133336|133236|133345|133245|133331.2|133231.2|59
1724989200000|2024-08-30 03:40:00|133335.9|133235.9|133337.5|133237.5|133377|133277|133321|133221|127
1724989500000|2024-08-30 03:45:00|133338|133238|133324.7|133224.7|133359.4|133259.4|133324.2|133224.2|179
1724989800000|2024-08-30 03:50:00|133325.5|133225.5|133288.5|133188.5|133325.5|133225.5|133257.1|133157.1|344
1724990100000|2024-08-30 03:55:00|133288|133188|133307.5|133207.5|133308.5|133208.5|133275|133175|138
1724990400000|2024-08-30 04:00:00|133307|133207|133280|133180|133311|133211|133270.5|133170.5|199
1724990700000|2024-08-30 04:05:00|133280.5|133180.5|133303.1|133203.1|133325.1|133225.1|133280.5|133180.5|157
1724991000000|2024-08-30 04:10:00|133303.6|133203.6|133309.6|133209.6|133309.6|133209.6|133276.1|133176.1|157
1724991300000|2024-08-30 04:15:00|133317.1|133217.1|133305|133205|133326|133226|133291|133191|176
1724991600000|2024-08-30 04:20:00|133302|133202|133328.5|133228.5|133340|133240|133295|133195|181
1724991900000|2024-08-30 04:25:00|133326.5|133226.5|133253.5|133153.5|133331.5|133231.5|133230.9|133130.9|250
1724992200000|2024-08-30 04:30:00|133252.1|133152.1|133245.5|133145.5|133291|133191|133235|133135|288
1724992500000|2024-08-30 04:35:00|133246|133146|133262.1|133162.1|133294|133194|133239|133139|182
1724992800000|2024-08-30 04:40:00|133268.5|133168.5|133258.5|133158.5|133272|133172|133246.4|133146.4|114
1724993100000|2024-08-30 04:45:00|133260|133160|133301|133201|133359.6|133210|133260|133148.5|118
1724993400000|2024-08-30 04:50:00|133309.2|133209.2|133321.5|133221.5|133362.5|133228.2|133296.5|133160.4|114
1724993700000|2024-08-30 04:55:00|133318.5|133218.5|133296|133196|133321.5|133221.5|133285|133185|72
1724994000000|2024-08-30 05:00:00|133296.5|133196.5|133290.8|133190.8|133304.1|133204.1|133281.1|133181.1|269
1724994300000|2024-08-30 05:05:00|133292.1|133192.1|133275.1|133175.1|133298.8|133198.8|133275|133175|84
1724994600000|2024-08-30 05:10:00|133276.1|133176.1|133285.5|133185.5|133289|133189|133265|133165|67
1724994900000|2024-08-30 05:15:00|133286|133186|133317.5|133217.5|133325|133225|133276.1|133176.1|114
1724995200000|2024-08-30 05:20:00|133314.5|133214.5|133295.1|133195.1|133322.1|133222.1|133295.1|133195.1|149
1724995500000|2024-08-30 05:25:00|133297.1|133197.1|133295|133195|133301.5|133201.5|133291.5|133191.5|103
1724995800000|2024-08-30 05:30:00|133295.5|133195.5|133260.5|133160.5|133315.5|133215.5|133260.5|133160.5|193
1724996100000|2024-08-30 05:35:00|133261|133161|133234.5|133134.5|133261|133161|133225|133125|201
1724996400000|2024-08-30 05:40:00|133233.5|133133.5|133232|133132|133250.1|133150.1|133220|133120|113
1724996700000|2024-08-30 05:45:00|133233.5|133133.5|133256.8|133156.8|133261.2|133161.2|133230.4|133130.4|158
1724997000000|2024-08-30 05:50:00|133258.8|133158.8|133241.5|133141.5|133282|133182|133236.5|133136.5|178
1724997300000|2024-08-30 05:55:00|133241|133141|133218.5|133118.5|133241.5|133141.5|133201.2|133101.2|235
1724997600000|2024-08-30 06:00:00|133221.5|133121.5|133215|133115|133255.5|133155.5|133213.5|133113.5|194
1724997900000|2024-08-30 06:05:00|133213.5|133113.5|133231.5|133131.5|133236.5|133136.5|133192.1|133092.1|166
1724998200000|2024-08-30 06:10:00|133231|133131|133265|133165|133265|133165|133221.2|133121.2|171
1724998500000|2024-08-30 06:15:00|133269.4|133169.4|133320|133220|133321.5|133221.5|133265|133165|184
1724998800000|2024-08-30 06:20:00|133320.5|133220.5|133350|133250|133368.8|133268.8|133320.5|133220.5|188
1724999100000|2024-08-30 06:25:00|133347.5|133247.5|133380.9|133280.9|133383.5|133283.5|133331.5|133231.5|178
1724999400000|2024-08-30 06:30:00|133383.1|133283.1|133351.5|133251.5|133400.1|133300.1|133351|133251|125
1724999700000|2024-08-30 06:35:00|133350.5|133250.5|133347.1|133247.1|133354.1|133254.1|133330|133230|48
1725000000000|2024-08-30 06:40:00|133346.5|133246.5|133307.1|133207.1|133350.4|133250.4|133295|133195|69
1725000300000|2024-08-30 06:45:00|133312.5|133212.5|133325.5|133225.5|133351.6|133228.1|133294|133151.6|122
1725000600000|2024-08-30 06:50:00|133324.5|133224.5|133390|133190|133421.8|133262.5|133322.5|133189.3|143
1725000900000|2024-08-30 06:55:00|133385.5|133185.5|133373|133173|133385.5|133256.8|133324.1|133167.3|114
1725001200000|2024-08-30 07:00:00|133375.6|133175.6|133405.6|133205.6|133409.5|133236.5|133310|133153.2|112
1725001500000|2024-08-30 07:05:00|133405.4|133205.4|133371.1|133271.1|133417.6|133278.5|133352.5|133203.5|46
1725001800000|2024-08-30 07:10:00|133371.5|133271.5|133415.5|133215.5|133466.9|133318|133367.1|133215.5|84
1725002100000|2024-08-30 07:15:00|133415.1|133215.1|133330.6|133130.6|133416.6|133257.5|133290.9|133128|76
1725002400000|2024-08-30 07:20:00|133331|133131|133247|133147|133340.4|133216|133242.5|133093.2|128
1725002700000|2024-08-30 07:25:00|133245|133145|133237|133037|133263|133146.6|133180|133030.2|105
1725003000000|2024-08-30 07:30:00|133237.1|133037.1|133235.1|133035.1|133237.1|133037.1|133196.2|132996.2|88
1725003300000|2024-08-30 07:35:00|133235|133035|133145.8|132945.8|133245.5|133045.5|133139|132939|86
1725003600000|2024-08-30 07:40:00|133145.4|132945.4|133173|132973|133173|132973|133134.5|132934.5|120
1725003900000|2024-08-30 07:45:00|133174|132974|133241.5|133041.5|133241.5|133041.5|133172|132972|56
1725004200000|2024-08-30 07:50:00|133242|133042|133252.5|133052.5|133257.5|133057.5|133242|133042|38
1725004500000|2024-08-30 07:55:00|133255.5|133055.5|133205.5|133005.5|133255.5|133055.5|133192.5|132992.5|90
1725004800000|2024-08-30 08:00:00|133208.1|133008.1|133172.5|132972.5|133214.1|133014.1|133159|132959|48
1725005100000|2024-08-30 08:05:00|133170.5|132970.5|133136.1|132936.1|133179.1|132979.1|133136.1|132936.1|118
1725005400000|2024-08-30 08:10:00|133137.1|132937.1|133103|132903|133148.1|132948.1|133095|132895|146
1725005700000|2024-08-30 08:15:00|133102.5|132902.5|133071|132871|133103.5|132903.5|133071|132871|118
1725006000000|2024-08-30 08:20:00|133071.5|132871.5|133081.1|132881.1|133121.5|132921.5|133057.5|132857.5|112
1725006300000|2024-08-30 08:25:00|133080.1|132880.1|133074.5|132874.5|133082.1|132882.1|133070|132870|46
1725006600000|2024-08-30 08:30:00|133074|132874|133082.5|132882.5|133085|132885|133068|132868|73
1725006900000|2024-08-30 08:35:00|133083.5|132883.5|133191.5|132991.5|133191.5|132991.5|133083.1|132883.1|64
1725007200000|2024-08-30 08:40:00|133193.5|132993.5|133174|132974|133202.1|133002.1|133174|132974|49
1725007500000|2024-08-30 08:45:00|133173.5|132973.5|133172|132972|133187.5|132987.5|133169|132969|34
1725007800000|2024-08-30 08:50:00|133171.5|132971.5|133182|132982|133185|132985|133171.5|132971.5|15
1725008100000|2024-08-30 08:55:00|133183|132983|133274.5|133074.5|133274.5|133074.5|133181|132981|101
1725008400000|2024-08-30 09:00:00|133275|133075|133288.5|133088.5|133288.5|133088.5|133241.1|133041.1|91
1725008700000|2024-08-30 09:05:00|133290|133090|133353|133153|133385.6|133185.6|133290|133090|165
1724630400000|2024-08-26 00:00:00|132292.5|131932.5|132292.5|131932.5|132292.5|131932.5|132292.5|131932.5|1
1724641800000|2024-08-26 03:10:00|132170.1|132070.1|132246|132046|132263.5|132095|132166|132027.5|259
1724642100000|2024-08-26 03:15:00|132246.5|132046.5|132205|132105|132263.1|132109|132174|132029.5|266
1724642400000|2024-08-26 03:20:00|132205.5|132105.5|132270|132170|132312|132212|132201.5|132101.5|305
1724642700000|2024-08-26 03:25:00|132264.1|132164.1|132359.5|132259.5|132395.1|132260.1|132264.1|132126.5|272
1724643000000|2024-08-26 03:30:00|132360.5|132260.5|132417.9|132317.9|132452.5|132352.5|132360.5|132260.5|274
1724643300000|2024-08-26 03:35:00|132411.7|132311.7|132392|132292|132415.1|132315.1|132340.5|132240.5|283
1724643600000|2024-08-26 03:40:00|132390.1|132290.1|132417.7|132317.7|132433.5|132333.5|132382.1|132282.1|265
1724643900000|2024-08-26 03:45:00|132417.3|132317.3|132460.5|132360.5|132489.5|132389.5|132388.7|132275.1|237
1724644200000|2024-08-26 03:50:00|132460.1|132360.1|132420.1|132320.1|132475.1|132375.1|132405|132305|228
1724644500000|2024-08-26 03:55:00|132420.5|132320.5|132399|132299|132429.1|132329.1|132385|132285|217
1724644800000|2024-08-26 04:00:00|132398.5|132298.5|132325|132225|132428.5|132303.5|132221.3|132121.3|414
1724645100000|2024-08-26 04:05:00|132321.5|132221.5|132265|132165|132327.5|132227.5|132253.5|132153.5|212
1724645400000|2024-08-26 04:10:00|132262.1|132162.1|132286.5|132186.5|132328.1|132189|132243|132118|233
1724645700000|2024-08-26 04:15:00|132289|132189|132292.5|132192.5|132341.5|132232.1|132282.5|132139|201
1724646000000|2024-08-26 04:20:00|132293.1|132193.1|132309|132209|132372.5|132227|132292.5|132172.5|148
1724646300000|2024-08-26 04:25:00|132308|132208|132379.5|132279.5|132388.2|132288.2|132292.4|132192.4|149
1724646600000|2024-08-26 04:30:00|132380|132280|132379.1|132279.1|132407.5|132307.5|132359.7|132259.7|231
1724646900000|2024-08-26 04:35:00|132378.5|132278.5|132448.5|132248.5|132449.1|132300.5|132375|132248.5|109
1724647200000|2024-08-26 04:40:00|132446.5|132246.5|132440|132240|132458.5|132258.5|132401.1|132201.1|134
1724647500000|2024-08-26 04:45:00|132439.5|132239.5|132429.1|132329.1|132452.5|132352.5|132369.5|132239.5|250
1724647800000|2024-08-26 04:50:00|132429.5|132329.5|132437|132337|132456.1|132356.1|132414.5|132314.5|214
1724648100000|2024-08-26 04:55:00|132437.5|132337.5|132480.5|132380.5|132482.1|132382.1|132436.5|132336.5|214
1724648400000|2024-08-26 05:00:00|132480.6|132380.6|132502.5|132402.5|132546.1|132446.1|132480.4|132380.4|253
1724648700000|2024-08-26 05:05:00|132501.5|132401.5|132490.1|132390.1|132509|132409|132472.1|132372.1|244
1724649000000|2024-08-26 05:10:00|132485|132385|132507.5|132307.5|132526.5|132421.5|132450.1|132305.5|181
1724649300000|2024-08-26 05:15:00|132511.5|132311.5|132504.3|132304.3|132545.1|132345.1|132480.1|132280.1|220
1724649600000|2024-08-26 05:20:00|132505.3|132305.3|132460|132360|132563|132365.5|132459.1|132288.5|191
1724649900000|2024-08-26 05:25:00|132464.5|132364.5|132502.1|132402.1|132557.5|132402.1|132464.5|132309.1|252
1724650200000|2024-08-26 05:30:00|132501.5|132401.5|132565|132465|132612.1|132501.5|132478|132372.5|327
1724650500000|2024-08-26 05:35:00|132572|132472|132530.1|132430.1|132602.7|132502.7|132528.5|132348.5|265
1724650800000|2024-08-26 05:40:00|132524.1|132424.1|132479.5|132379.5|132530.5|132430.5|132459|132359|190
1724651100000|2024-08-26 05:45:00|132475|132375|132527.5|132427.5|132550|132450|132469|132369|207
1724651400000|2024-08-26 05:50:00|132529.5|132429.5|132543.5|132443.5|132543.5|132443.5|132520.5|132420.5|190
1724651700000|2024-08-26 05:55:00|132542.5|132442.5|132560.4|132360.4|132567.5|132446|132507.5|132356|172
1724652000000|2024-08-26 06:00:00|132559.9|132359.9|132409|132309|132559.9|132359.9|132360.8|132216|354
1724652300000|2024-08-26 06:05:00|132410.1|132310.1|132435|132335|132511.4|132359.8|132400|132300|199
1724652600000|2024-08-26 06:10:00|132419.8|132319.8|132446|132346|132461.1|132361.1|132398|132298|227
1724652900000|2024-08-26 06:15:00|132447|132347|132419.9|132319.9|132499.5|132349.7|132395.1|132248.5|211
1724653200000|2024-08-26 06:20:00|132419.5|132319.5|132447.5|132347.5|132553.5|132382|132419.1|132277|246
1724653500000|2024-08-26 06:25:00|132443|132343|132446.5|132346.5|132479.5|132379.5|132432.5|132332.5|261
1724653800000|2024-08-26 06:30:00|132443|132343|132343.1|132243.1|132460|132360|132343.1|132192.9|173
1724654100000|2024-08-26 06:35:00|132341.3|132241.3|132308.1|132108.1|132355.5|132241.3|132235.5|132082.5|78
1724654400000|2024-08-26 06:40:00|132308.5|132108.5|132322.5|132122.5|132379.2|132222.5|132282.5|132107.5|26
1724654700000|2024-08-26 06:45:00|132260.1|132160.1|132379.2|132179.2|132379.2|132179.2|132248.5|132096.5|27
1724655000000|2024-08-26 06:50:00|132389.2|132189.2|132330.1|132230.1|132398.5|132242.5|132330.1|132187.5|19
1724655300000|2024-08-26 06:55:00|132337.5|132237.5|132392.5|132192.5|132401.5|132243.5|132321.5|132162.5|66
1724655600000|2024-08-26 07:00:00|132342.5|132242.5|132292.5|132192.5|132402.5|132267.5|132290.5|132142.5|29
1724655900000|2024-08-26 07:05:00|132342.5|132142.5|132320.8|132120.8|132347.5|132200.1|132269.5|132120.5|59
1724656200000|2024-08-26 07:10:00|132321.5|132121.5|132266.5|132066.5|132343.5|132191.5|132263.5|132063.5|71
1724656500000|2024-08-26 07:15:00|132264.5|132064.5|132252.5|132052.5|132265.5|132065.5|132197.5|131997.5|73
1724656800000|2024-08-26 07:20:00|132253.5|132053.5|132204.5|132104.5|132282.5|132137.5|132177.5|132027.5|72
1724657100000|2024-08-26 07:25:00|132207.5|132107.5|132238|132038|132279.3|132126.8|132195|132010.8|58
1724657400000|2024-08-26 07:30:00|132238.1|132038.1|132235|132035|132298.5|132098.5|132234.5|132034.5|78
1724657700000|2024-08-26 07:35:00|132237|132037|132248.1|132048.1|132250.5|132050.5|132220.5|132020.5|77
1724658000000|2024-08-26 07:40:00|132250.5|132050.5|132339|132139|132345|132145|132244.1|132044.1|86
1724658300000|2024-08-26 07:45:00|132340|132140|132300.5|132100.5|132345|132145|132285.5|132085.5|87
1724658600000|2024-08-26 07:50:00|132299.5|132099.5|132352.5|132152.5|132352.5|132152.5|132299.5|132099.5|52
1724658900000|2024-08-26 07:55:00|132352.4|132152.4|132354.4|132154.4|132399.2|132199.2|132350.2|132150.2|83
1724659200000|2024-08-26 08:00:00|132350.2|132150.2|132340.6|132140.6|132374|132174|132330.8|132130.8|150
1724659500000|2024-08-26 08:05:00|132341|132141|132316.5|132116.5|132347.4|132147.4|132316.5|132116.5|64
1724659800000|2024-08-26 08:10:00|132319.5|132119.5|132338.4|132138.4|132340|132140|132315.5|132115.5|40
1724660100000|2024-08-26 08:15:00|132336.4|132136.4|132332|132132|132341|132141|132330.8|132130.8|34
1724660400000|2024-08-26 08:20:00|132330.5|132130.5|132331.4|132131.4|132332.5|132132.5|132330|132130|10
1724660700000|2024-08-26 08:25:00|132325|132125|132332.5|132132.5|132340|132140|132325|132125|16
1724661000000|2024-08-26 08:30:00|132332.4|132132.4|132340|132140|132340|132140|132332.4|132132.4|14
1724661300000|2024-08-26 08:35:00|132340.1|132140.1|132350|132150|132350|132150|132339.5|132139.5|11
1724661600000|2024-08-26 08:40:00|132349.2|132149.2|132349.5|132149.5|132350|132150|132345|132145|37
1724661900000|2024-08-26 08:45:00|132347|132147|132340|132140|132347|132147|132324.5|132124.5|13
1724662200000|2024-08-26 08:50:00|132351.5|132151.5|132346.5|132146.5|132368.6|132168.6|132345.5|132145.5|64
1724662500000|2024-08-26 08:55:00|132345.5|132145.5|132360.5|132160.5|132361.5|132161.5|132345.5|132145.5|54
1724662800000|2024-08-26 09:00:00|132362|132162|132375|132175|132375|132175|132361|132161|68
1724663100000|2024-08-26 09:05:00|132366.5|132166.5|132334.8|132134.8|132367|132167|132334|132134|28
1724663400000|2024-08-26 09:10:00|132339.5|132139.5|132335.5|132135.5|132341.5|132141.5|132335.5|132135.5|30
1724663700000|2024-08-26 09:15:00|132336.5|132136.5|132329.1|132129.1|132336.5|132136.5|132325|132125|116
1724664000000|2024-08-26 09:20:00|132328|132128|132335|132135|132338.5|132138.5|132328|132128|50
1724664300000|2024-08-26 09:25:00|132326|132126|132235.5|132035.5|132328.5|132128.5|132235|132035|100
1724664600000|2024-08-26 09:30:00|132235.1|132035.1|132227|132027|132235.9|132035.9|132215.5|132015.5|75
1724664900000|2024-08-26 09:35:00|132222|132022|132262.5|132062.5|132262.5|132062.5|132220|132020|96
1724665200000|2024-08-26 09:40:00|132261.5|132061.5|132262.5|132062.5|132267.5|132067.5|132258|132058|73
1724665500000|2024-08-26 09:45:00|132264|132064|132277|132077|132280|132080|132261.5|132061.5|55
1724665800000|2024-08-26 09:50:00|132278|132078|132322.5|132122.5|132327|132127|132275.5|132075.5|57
1724666100000|2024-08-26 09:55:00|132324.5|132124.5|132327|132127|132328.1|132128.1|132311.1|132111.1|74
1724666400000|2024-08-26 10:00:00|132326|132126|132351.5|132151.5|132368.1|132168.1|132321|132121|163
1724666700000|2024-08-26 10:05:00|132352.5|132152.5|132328.1|132128.1|132416.9|132216.9|132322.1|132122.1|178
1724667000000|2024-08-26 10:10:00|132327|132127|132315.1|132115.1|132328.5|132128.5|132313|132113|93
1724667300000|2024-08-26 10:15:00|132316|132116|132301.5|132101.5|132316|132116|132298.5|132098.5|47
1724667600000|2024-08-26 10:20:00|132301.1|132101.1|132299.1|132099.1|132302.1|132102.1|132294.5|132094.5|86
1724667900000|2024-08-26 10:25:00|132298.1|132098.1|132335|132135|132346.9|132146.9|132295.1|132095.1|95
1724668200000|2024-08-26 10:30:00|132344.9|132144.9|132365|132165|132405.1|132205.1|132335|132135|238
1724668500000|2024-08-26 10:35:00|132365.6|132165.6|132346.5|132146.5|132374.9|132174.9|132346|132146|196
1724668800000|2024-08-26 10:40:00|132348.1|132148.1|132331.5|132131.5|132348.5|132148.5|132322.1|132122.1|140
1724669100000|2024-08-26 10:45:00|132331.1|132131.1|132331.5|132131.5|132333.1|132133.1|132328.5|132128.5|45
1724669400000|2024-08-26 10:50:00|132332.5|132132.5|132356|132156|132380.9|132180.9|132330.5|132130.5|187
1724669700000|2024-08-26 10:55:00|132366.9|132166.9|132366|132166|132377.9|132177.9|132353.9|132153.9|228
1724670000000|2024-08-26 11:00:00|132361.5|132161.5|132349.4|132149.4|132368.9|132168.9|132339.1|132139.1|321
1724670300000|2024-08-26 11:05:00|132357.9|132157.9|132363.1|132163.1|132368.9|132168.9|132344.1|132144.1|243
1724670600000|2024-08-26 11:10:00|132361.5|132161.5|132351.5|132151.5|132367.9|132167.9|132342.6|132142.6|121
1724670900000|2024-08-26 11:15:00|132352.1|132152.1|132488.1|132288.1|132539.6|132337.9|132352.1|132152.1|159
1724671200000|2024-08-26 11:20:00|132493.9|132293.9|132461.9|132261.9|132517.9|132317.9|132442.1|132242.1|216
1724671500000|2024-08-26 11:25:00|132454.1|132254.1|132467.1|132267.1|132523.9|132323.9|132448.1|132248.1|196
1724671800000|2024-08-26 11:30:00|132468|132268|132467.1|132267.1|132501.9|132301.9|132457|132257|44
1724672100000|2024-08-26 11:35:00|132467|132267|132479.1|132279.1|132532.6|132332.6|132463|132263|103
1724672400000|2024-08-26 11:40:00|132493.9|132293.9|132516|132316|132518.9|132318.9|132482.1|132282.1|23
1724672700000|2024-08-26 11:45:00|132515.1|132315.1|132497.5|132297.5|132515.1|132315.1|132485.1|132285.1|106
1724673000000|2024-08-26 11:50:00|132498.5|132298.5|132476|132276|132498.9|132298.9|132472.1|132272.1|65
1724673300000|2024-08-26 11:55:00|132477|132277|132484.4|132284.4|132488.1|132288.1|132451|132251|74
1724673600000|2024-08-26 12:00:00|132485.5|132285.5|132503.3|132303.3|132503.5|132303.5|132482.3|132282.3|80
1724673900000|2024-08-26 12:05:00|132502.5|132302.5|132518.5|132318.5|132531.5|132331.5|132502.5|132302.5|88
1724674200000|2024-08-26 12:10:00|132519.5|132319.5|132534.9|132334.9|132535.9|132335.9|132491|132291|186
1724674500000|2024-08-26 12:15:00|132529|132329|132485.5|132285.5|132535.9|132335.9|132483|132283|191
1724674800000|2024-08-26 12:20:00|132485|132285|132515.5|132315.5|132563.9|132363.9|132483.5|132283.5|175
1724675100000|2024-08-26 12:25:00|132517.5|132317.5|132513.9|132313.9|132518.9|132318.9|132505.1|132305.1|151
1724675400000|2024-08-26 12:30:00|132505.1|132305.1|132538.9|132338.9|132547.8|132344.9|132485.1|132275.2|142
1724675700000|2024-08-26 12:35:00|132525.1|132325.1|132521.9|132321.9|132539.5|132339.5|132508.9|132308.9|223
1724676000000|2024-08-26 12:40:00|132514.3|132314.3|132536.5|132336.5|132537|132337|132506.1|132306.1|176
1724676300000|2024-08-26 12:45:00|132537|132337|132475.1|132275.1|132539.5|132339.5|132465.1|132265.1|210
1724676600000|2024-08-26 12:50:00|132474.7|132274.7|132479.5|132279.5|132511.9|132311.9|132455.1|132255.1|249
1724676900000|2024-08-26 12:55:00|132479.1|132279.1|132493.5|132293.5|132506.1|132306.1|132469.1|132269.1|95
1724677200000|2024-08-26 13:00:00|132492.9|132292.9|132533|132333|132535.5|132335.5|132492.9|132292.9|89
1724677500000|2024-08-26 13:05:00|132533.5|132333.5|132549.5|132349.5|132560.5|132360.5|132533.5|132333.5|163
1724677800000|2024-08-26 13:10:00|132553|132353|132520.1|132320.1|132553.5|132353.5|132502.1|132302.1|167
1724678100000|2024-08-26 13:15:00|132519.1|132319.1|132524.7|132324.7|132541.5|132341.5|132519.1|132319.1|173
1724678400000|2024-08-26 13:20:00|132524.5|132324.5|132520.5|132320.5|132566.5|132366.5|132519.5|132319.5|237
1724678700000|2024-08-26 13:25:00|132525.5|132325.5|132539.5|132339.5|132545.5|132345.5|132510.5|132310.5|236
1724679000000|2024-08-26 13:30:00|132543.5|132343.5|132568.5|132368.5|132572.5|132372.5|132518.5|132318.5|189
1724679300000|2024-08-26 13:35:00|132573.1|132373.1|132569|132369|132575.5|132375.5|132549.5|132349.5|145
1724679600000|2024-08-26 13:40:00|132567|132367|132566.7|132366.7|132578.1|132378.1|132560.5|132360.5|185
1724679900000|2024-08-26 13:45:00|132568.9|132368.9|132565.1|132365.1|132573.6|132373.6|132547.7|132347.7|287
1724680200000|2024-08-26 13:50:00|132567.1|132367.1|132566.1|132366.1|132577.7|132377.7|132542.1|132342.1|156
1724680500000|2024-08-26 13:55:00|132565|132365|132572|132372|132575|132375|132558|132358|106
1724680800000|2024-08-26 14:00:00|132575.5|132375.5|132579|132379|132592.2|132392.2|132572.5|132372.5|123
1724681100000|2024-08-26 14:05:00|132578.5|132378.5|132578.5|132378.5|132578.5|132378.5|132568.5|132368.5|134
1724681400000|2024-08-26 14:10:00|132577|132377|132574.6|132374.6|132582.4|132382.4|132569.5|132369.5|172
1724681700000|2024-08-26 14:15:00|132575|132375|132575.7|132375.7|132584|132384|132570.5|132370.5|100
1724682000000|2024-08-26 14:20:00|132575.4|132375.4|132586|132386|132588.5|132388.5|132569|132369|112
1724682300000|2024-08-26 14:25:00|132585.5|132385.5|132575.1|132375.1|132587.3|132387.3|132575.1|132375.1|33
1724682600000|2024-08-26 14:30:00|132576.5|132376.5|132575.7|132375.7|132580|132380|132567.5|132367.5|69
1724682900000|2024-08-26 14:35:00|132575.8|132375.8|132573.1|132373.1|132581.5|132381.5|132570|132370|88
1724683200000|2024-08-26 14:40:00|132571.5|132371.5|132573.1|132373.1|132573.1|132373.1|132570.5|132370.5|21
1724683500000|2024-08-26 14:45:00|132572|132372|132574.5|132374.5|132579.5|132379.5|132570|132370|110
1724683800000|2024-08-26 14:50:00|132577.5|132377.5|132565|132365|132580.5|132380.5|132555|132355|72
1724684100000|2024-08-26 14:55:00|132566.5|132366.5|132565.5|132365.5|132567.5|132367.5|132563.5|132363.5|28
1724684400000|2024-08-26 15:00:00|132566.5|132366.5|132581|132381|132585|132385|132566.5|132366.5|67
1724684700000|2024-08-26 15:05:00|132582|132382|132583.5|132383.5|132587.5|132387.5|132581.5|132381.5|70
1724685000000|2024-08-26 15:10:00|132582.5|132382.5|132585|132385|132587.5|132387.5|132580.5|132380.5|88
1724685300000|2024-08-26 15:15:00|132582.5|132382.5|132618.5|132418.5|132620.1|132420.1|132580|132380|115
1724685600000|2024-08-26 15:20:00|132619.1|132419.1|132632|132432|132632|132432|132617.5|132417.5|110
1724685900000|2024-08-26 15:25:00|132633|132433|132682|132482|132686.5|132486.5|132631|132431|89
1724686200000|2024-08-26 15:30:00|132683.5|132483.5|132695|132495|132712.5|132512.5|132683.5|132483.5|163
1724686500000|2024-08-26 15:35:00|132695.5|132495.5|132717.5|132517.5|132727.5|132527.5|132682.5|132482.5|199
1724686800000|2024-08-26 15:40:00|132721.1|132521.1|132732.5|132532.5|132733.5|132533.5|132721.1|132521.1|70
1724687100000|2024-08-26 15:45:00|132733.5|132533.5|132709.5|132509.5|132778.1|132578.1|132703.5|132503.5|71
1724687400000|2024-08-26 15:50:00|132708|132508|132733|132533|132744|132544|132701|132501|176
1724687700000|2024-08-26 15:55:00|132738|132538|132730|132530|132746|132546|132724|132524|89
1724688000000|2024-08-26 16:00:00|132731|132531|132731.5|132531.5|132732.5|132532.5|132730.5|132530.5|15
1724688300000|2024-08-26 16:05:00|132732.5|132532.5|132732.5|132532.5|132734|132534|132731.5|132531.5|59
1724688600000|2024-08-26 16:10:00|132733.5|132533.5|132732|132532|132734.5|132534.5|132730.5|132530.5|40
1724688900000|2024-08-26 16:15:00|132730.5|132530.5|132729|132529|132732|132532|132729|132529|48
1724689200000|2024-08-26 16:20:00|132728.5|132528.5|132731|132531|132731.5|132531.5|132727.5|132527.5|45
1724689500000|2024-08-26 16:25:00|132730.5|132530.5|132732|132532|132732|132532|132728.5|132528.5|31
1724689800000|2024-08-26 16:30:00|132732.1|132532.1|132729.1|132529.1|132732.1|132532.1|132727.1|132527.1|65
1724690100000|2024-08-26 16:35:00|132730.1|132530.1|132716.5|132516.5|132730.5|132530.5|132681.5|132481.5|61
1724690400000|2024-08-26 16:40:00|132718.1|132518.1|132717.5|132517.5|132720.5|132520.5|132715.5|132515.5|61
1724690700000|2024-08-26 16:45:00|132717.1|132517.1|132716.5|132516.5|132719.1|132519.1|132716.5|132516.5|34
1724691000000|2024-08-26 16:50:00|132717.5|132517.5|132719.1|132519.1|132719.5|132519.5|132710.5|132510.5|90
1724691300000|2024-08-26 16:55:00|132718.1|132518.1|132719.5|132519.5|132719.5|132519.5|132710.5|132510.5|46
1724691600000|2024-08-26 17:00:00|132718.5|132518.5|132718.5|132518.5|132719.5|132519.5|132710.1|132510.1|101
1724691900000|2024-08-26 17:05:00|132709.1|132509.1|132718.5|132518.5|132719.5|132519.5|132709.1|132509.1|21
1724692200000|2024-08-26 17:10:00|132708.5|132508.5|132683.1|132483.1|132708.5|132508.5|132679.5|132479.5|67
1724692500000|2024-08-26 17:15:00|132683.5|132483.5|132684.5|132484.5|132686.5|132486.5|132683.5|132483.5|8
1724692800000|2024-08-26 17:20:00|132684.1|132484.1|132685.1|132485.1|132685.1|132485.1|132677.1|132477.1|14
1724693100000|2024-08-26 17:25:00|132686.1|132486.1|132688.5|132488.5|132689.1|132489.1|132686.1|132486.1|8
1724693400000|2024-08-26 17:30:00|132687.5|132487.5|132697.5|132497.5|132734.9|132534.9|132679.1|132479.1|58
1724693700000|2024-08-26 17:35:00|132696.5|132496.5|132698.5|132498.5|132700.1|132500.1|132695.5|132495.5|28
1724694000000|2024-08-26 17:40:00|132698.1|132498.1|132696.5|132496.5|132698.5|132498.5|132695.1|132495.1|53
1724694300000|2024-08-26 17:45:00|132697.5|132497.5|132700.1|132500.1|132710.8|132510.8|132697.5|132497.5|43
1724694600000|2024-08-26 17:50:00|132699.1|132499.1|132725.1|132525.1|132746.1|132546.1|132698.5|132498.5|89
1724694900000|2024-08-26 17:55:00|132724.1|132524.1|132724.5|132524.5|132727.1|132527.1|132723|132523|58
1724695200000|2024-08-26 18:00:00|132725.5|132525.5|132727.5|132527.5|132727.5|132527.5|132718.5|132518.5|43
1724695500000|2024-08-26 18:05:00|132726.5|132526.5|132728.5|132528.5|132731|132531|132726.5|132526.5|25
1724695800000|2024-08-26 18:10:00|132731|132531|132727.5|132527.5|132731|132531|132727.5|132527.5|40
1724696100000|2024-08-26 18:15:00|132728.5|132528.5|132724.1|132524.1|132728.5|132528.5|132724.1|132524.1|26
1724696400000|2024-08-26 18:20:00|132723.5|132523.5|132737.5|132537.5|132741.5|132541.5|132722.1|132522.1|42
1724696700000|2024-08-26 18:25:00|132742|132542|132738.5|132538.5|132751.5|132551.5|132734.5|132534.5|85
1724697000000|2024-08-26 18:30:00|132742.5|132542.5|132744.5|132544.5|132751.5|132551.5|132735.1|132535.1|95
1724697300000|2024-08-26 18:35:00|132744.1|132544.1|132746.5|132546.5|132747.5|132547.5|132736|132536|77
1724697600000|2024-08-26 18:40:00|132747.5|132547.5|132749.1|132549.1|132749.1|132549.1|132744.5|132544.5|63
1724697900000|2024-08-26 18:45:00|132747.5|132547.5|132746.1|132546.1|132747.5|132547.5|132743.1|132543.1|21
1724698200000|2024-08-26 18:50:00|132744.5|132544.5|132746.1|132546.1|132747.5|132547.5|132744.1|132544.1|70
1724698500000|2024-08-26 18:55:00|132745.1|132545.1|132746.1|132546.1|132747.1|132547.1|132744.1|132544.1|22
1724698800000|2024-08-26 19:00:00|132745.1|132545.1|132728.5|132528.5|132745.1|132545.1|132728.5|132528.5|65
1724699100000|2024-08-26 19:05:00|132730.5|132530.5|132728.5|132528.5|132730.5|132530.5|132728.5|132528.5|4
1724699400000|2024-08-26 19:10:00|132729.5|132529.5|132728.5|132528.5|132730.5|132530.5|132728.5|132528.5|4
1724699700000|2024-08-26 19:15:00|132733.5|132533.5|132737.5|132537.5|132737.5|132537.5|132728.5|132528.5|34
1724700000000|2024-08-26 19:20:00|132717.5|132517.5|132717.5|132517.5|132719.5|132519.5|132717.5|132517.5|3
1724700300000|2024-08-26 19:25:00|132720.5|132520.5|132717.5|132517.5|132720.5|132520.5|132717.5|132517.5|2
1724700600000|2024-08-26 19:30:00|132723|132512|132770.4|132464.5|132770.4|132512|132723|132464.5|10
1724700900000|2024-08-26 19:35:00|132750.4|132484.5|132750.4|132484.5|132770.4|132494.5|132740.4|132464.5|5
1724701200000|2024-08-26 19:40:00|132770.4|132464.5|132750.4|132484.5|132770.4|132509.5|132725.4|132464.5|6
1724701500000|2024-08-26 19:45:00|132770.4|132464.5|132750.4|132484.5|132770.4|132484.5|132750.4|132464.5|4
1724702100000|2024-08-26 19:55:00|132740.4|132494.5|132750.4|132484.5|132750.4|132494.5|132740.4|132484.5|8
1724716800000|2024-08-27 00:00:00|132797.5|132437.5|132810|132610|132821.1|132621.1|132722.1|132437.5|110
1724717100000|2024-08-27 00:05:00|132761|132661|132739|132639|132808.5|132708.5|132718.5|132618.5|406
1724717400000|2024-08-27 00:10:00|132736.1|132636.1|132796.5|132696.5|132817|132717|132709|132609|336
1724717700000|2024-08-27 00:15:00|132798|132698|132781.5|132681.5|132798|132698|132744|132644|302
1724718000000|2024-08-27 00:20:00|132781.2|132681.2|132750.5|132650.5|132781.4|132681.4|132709.1|132609.1|376
1724718300000|2024-08-27 00:25:00|132751|132651|132759|132659|132769.2|132669.2|132726.5|132626.5|258
1724718600000|2024-08-27 00:30:00|132759.5|132659.5|132801.5|132701.5|132810.1|132710.1|132749.5|132649.5|219
1724718900000|2024-08-27 00:35:00|132800.1|132700.1|132796|132696|132800.1|132700.1|132761|132661|194
1724719200000|2024-08-27 00:40:00|132795|132695|132905|132805|132921|132821|132790|132690|343
1724719500000|2024-08-27 00:45:00|132905.5|132805.5|132904|132804|132930|132830|132889.9|132789.9|230
1724719800000|2024-08-27 00:50:00|132904.5|132804.5|132842|132742|132904.5|132804.5|132842|132742|335
1724720100000|2024-08-27 00:55:00|132845.5|132745.5|132865|132765|132875|132775|132830.4|132730.4|202
1724720400000|2024-08-27 01:00:00|132868.5|132768.5|132843.5|132743.5|132887.5|132787.5|132829.1|132729.1|181
1724720700000|2024-08-27 01:05:00|132844.5|132744.5|132885|132785|132885.5|132785.5|132840.1|132740.1|184
1724721000000|2024-08-27 01:10:00|132885.5|132785.5|133025|132825|133031|132879|132885|132785|296
1724721300000|2024-08-27 01:15:00|133025.2|132825.2|132980|132780|133075|132875|132979|132779|336
1724721600000|2024-08-27 01:20:00|132930|132830|132873.5|132773.5|132941|132841|132838.1|132738.1|254
1724721900000|2024-08-27 01:25:00|132876.3|132776.3|132810.7|132710.7|132890|132790|132795|132695|235
1724722200000|2024-08-27 01:30:00|132811.5|132711.5|132839|132739|132863.1|132763.1|132801.2|132701.2|290
1724722500000|2024-08-27 01:35:00|132832.5|132732.5|132771.5|132671.5|132848.4|132748.4|132760.7|132660.7|274
1724722800000|2024-08-27 01:40:00|132771.1|132671.1|132757.5|132657.5|132816.1|132716.1|132719.7|132619.7|309
1724723100000|2024-08-27 01:45:00|132751.6|132651.6|132675.1|132575.1|132759.6|132659.6|132627.3|132527.3|343
1724723400000|2024-08-27 01:50:00|132671.5|132571.5|132652.5|132552.5|132689.6|132589.6|132638.5|132538.5|312
1724723700000|2024-08-27 01:55:00|132652.1|132552.1|132702|132602|132730.5|132630.5|132648|132548|280
1724724000000|2024-08-27 02:00:00|132701.5|132601.5|132728|132628|132730|132630|132688.5|132588.5|279
1724724300000|2024-08-27 02:05:00|132727.5|132627.5|132762.4|132662.4|132804.5|132704.5|132726.5|132626.5|239
1724724600000|2024-08-27 02:10:00|132762.5|132662.5|132749.4|132649.4|132772.1|132672.1|132745.5|132645.5|139
1724724900000|2024-08-27 02:15:00|132747.6|132647.6|132823.9|132623.9|132832.5|132669.6|132743.5|132617|101
1724725200000|2024-08-27 02:20:00|132825.4|132625.4|132922|132722|132925.5|132725.5|132754.5|132623.1|186
1724725500000|2024-08-27 02:25:00|132921.5|132721.5|132893.5|132793.5|132965|132819.8|132885|132721.5|151
1724725800000|2024-08-27 02:30:00|132893.1|132793.1|132935|132835|133006|132850.5|132882.5|132782.5|152
1724726100000|2024-08-27 02:35:00|132935.1|132835.1|132914.5|132814.5|132935.1|132835.1|132877|132777|183
1724726400000|2024-08-27 02:40:00|132915.1|132815.1|132900.5|132800.5|132931.5|132831.5|132895.1|132795.1|119
1724726700000|2024-08-27 02:45:00|132900.1|132800.1|132871.5|132771.5|132901|132801|132866.5|132766.5|134
1724727000000|2024-08-27 02:50:00|132877.5|132777.5|132868|132768|132887.9|132787.9|132861.2|132761.2|200
1724727300000|2024-08-27 02:55:00|132867.5|132767.5|132842.5|132742.5|132879|132779|132809.1|132709.1|141
1724727600000|2024-08-27 03:00:00|132848|132748|132858.5|132758.5|132872.5|132772.5|132843|132743|142
1724727900000|2024-08-27 03:05:00|132859.1|132759.1|132841.5|132741.5|132872.1|132772.1|132799.5|132699.5|162
1724728200000|2024-08-27 03:10:00|132840.1|132740.1|132852|132752|132871|132771|132840.1|132740.1|165
1724728500000|2024-08-27 03:15:00|132851.5|132751.5|132911.5|132811.5|132951.5|132851.5|132850.1|132750.1|179
1724728800000|2024-08-27 03:20:00|132915|132815|132899.9|132799.9|132916|132816|132868.4|132768.4|70
1724729100000|2024-08-27 03:25:00|132900|132800|132880.1|132780.1|132901.4|132801.4|132872.5|132772.5|47
1724729400000|2024-08-27 03:30:00|132889|132789|132845.5|132745.5|132895|132795|132842.5|132742.5|72
1724729700000|2024-08-27 03:35:00|132846.1|132746.1|132814|132714|132850|132750|132783.5|132683.5|107
1724730000000|2024-08-27 03:40:00|132818.6|132718.6|132835|132735|132840|132740|132809.5|132709.5|117
1724730300000|2024-08-27 03:45:00|132832.4|132732.4|132844.5|132744.5|132845|132745|132820|132720|94
1724730600000|2024-08-27 03:50:00|132845|132745|132848.5|132748.5|132855|132755|132845|132745|55
1724730900000|2024-08-27 03:55:00|132848|132748|132811.2|132711.2|132849.6|132749.6|132810.1|132710.1|147
1724731200000|2024-08-27 04:00:00|132811.1|132711.1|132789.4|132689.4|132815|132715|132776.2|132676.2|181
1724731500000|2024-08-27 04:05:00|132789.1|132689.1|132805|132705|132809|132709|132781.6|132681.6|136
1724731800000|2024-08-27 04:10:00|132805.5|132705.5|132805|132705|132813.5|132713.5|132791|132691|127
1724732100000|2024-08-27 04:15:00|132805.5|132705.5|132811.5|132711.5|132813.5|132713.5|132795|132695|131
1724732400000|2024-08-27 04:20:00|132812|132712|132806.1|132706.1|132836.5|132736.5|132795|132695|99
1724732700000|2024-08-27 04:25:00|132806.5|132706.5|132810|132710|132827.5|132727.5|132800.1|132700.1|82
1724733000000|2024-08-27 04:30:00|132807.5|132707.5|132802.2|132702.2|132815|132715|132795|132695|97
1724733300000|2024-08-27 04:35:00|132809|132709|132809.5|132709.5|132817|132717|132801.6|132701.6|105
1724733600000|2024-08-27 04:40:00|132808.5|132708.5|132831.2|132731.2|132859.5|132759.5|132795|132695|117
1724733900000|2024-08-27 04:45:00|132835|132735|132830.1|132730.1|132880.1|132780.1|132825|132725|140
1724734200000|2024-08-27 04:50:00|132829.5|132729.5|132863|132663|132865|132740|132809.5|132659.5|88
1724734500000|2024-08-27 04:55:00|132863.5|132663.5|132779.5|132679.5|132865.1|132718.8|132766.1|132663.5|162
1724734800000|2024-08-27 05:00:00|132778.9|132678.9|132818.5|132618.5|132843|132705.1|132762.1|132595|228
1724735100000|2024-08-27 05:05:00|132818.1|132618.1|132756.5|132656.5|132818.1|132668|132718.1|132563.1|184
1724735400000|2024-08-27 05:10:00|132752|132652|132751.5|132651.5|132752.5|132652.5|132720|132620|217
1724735700000|2024-08-27 05:15:00|132750.5|132650.5|132769|132669|132799.1|132699.1|132748.5|132648.5|128
1724736000000|2024-08-27 05:20:00|132766.5|132666.5|132766|132666|132770|132670|132725.5|132625.5|187
1724736300000|2024-08-27 05:25:00|132765.5|132665.5|132803.5|132703.5|132811|132711|132761|132661|273
1724736600000|2024-08-27 05:30:00|132800|132700|132807.9|132707.9|132830.1|132730.1|132790|132690|229
1724736900000|2024-08-27 05:35:00|132807.6|132707.6|132837.1|132737.1|132862.5|132762.5|132800|132700|176
1724737200000|2024-08-27 05:40:00|132836.5|132736.5|132842.5|132742.5|132855.5|132755.5|132830.5|132730.5|221
1724737500000|2024-08-27 05:45:00|132842|132742|132888.5|132788.5|132913|132813|132838.5|132738.5|221
1724737800000|2024-08-27 05:50:00|132881|132781|132925|132825|132945.1|132845.1|132875.1|132775.1|187
1724738100000|2024-08-27 05:55:00|132921.5|132821.5|132887.5|132787.5|132931|132831|132875.5|132775.5|219
1724738400000|2024-08-27 06:00:00|132885|132785|132852|132752|132902.5|132802.5|132832.2|132732.2|222
1724738700000|2024-08-27 06:05:00|132851|132751|132881|132781|132901.5|132801.5|132849.5|132749.5|122
1724739000000|2024-08-27 06:10:00|132880|132780|132908|132808|132918.5|132818.5|132875.1|132775.1|162
1724739300000|2024-08-27 06:15:00|132908.5|132808.5|132853|132753|132921|132821|132848.5|132748.5|225
1724739600000|2024-08-27 06:20:00|132850.8|132750.8|132893.5|132793.5|132895.1|132795.1|132815.1|132715.1|181
1724739900000|2024-08-27 06:25:00|132894|132794|132865|132765|132921|132821|132849.8|132749.8|221
1724740200000|2024-08-27 06:30:00|132865.5|132765.5|132907.5|132807.5|132907.5|132807.5|132860|132760|98
1724740500000|2024-08-27 06:35:00|132902.3|132802.3|132907.5|132807.5|132916.5|132816.5|132890|132790|72
1724740800000|2024-08-27 06:40:00|132905.5|132805.5|132959.5|132859.5|132997.5|132860.5|132902.5|132770|45
1724741100000|2024-08-27 06:45:00|132962.5|132862.5|132973|132873|133055.1|132874.7|132962.5|132821.7|65
1724741400000|2024-08-27 06:50:00|132973.5|132873.5|132940|132840|132974.7|132874.7|132940|132840|26
1724741700000|2024-08-27 06:55:00|132939.5|132839.5|132975.9|132875.9|132978|132878|132939.5|132839.5|30
1724742000000|2024-08-27 07:00:00|132978.9|132878.9|132980.1|132880.1|132987.5|132887.5|132970|132870|53
1724742300000|2024-08-27 07:05:00|132980.5|132880.5|133056.9|132956.9|133056.9|132956.9|132980|132880|58
1724742600000|2024-08-27 07:10:00|133060|132960|133117.5|133017.5|133207.7|133044.1|133060|132960|59
1724742900000|2024-08-27 07:15:00|133110.1|133010.1|133108.4|132908.4|133152.5|133017.5|133057.5|132878.5|49
1724743200000|2024-08-27 07:20:00|133108.5|132908.5|133111.5|133011.5|133169.5|133012.5|133077.5|132908.5|18
1724743500000|2024-08-27 07:25:00|133110.5|133010.5|133237.5|133037.5|133249.2|133049.2|133108.5|132970.5|44
1724743800000|2024-08-27 07:30:00|133239|133039|133315.1|133115.1|133335.1|133135.1|133235|133035|97
1724744100000|2024-08-27 07:35:00|133315.5|133115.5|133265|133165|133344.7|133165|133265|133104.1|71
1724744400000|2024-08-27 07:40:00|133262.5|133162.5|133286|133086|133286.5|133173|133227.5|133065.1|59
1724744700000|2024-08-27 07:45:00|133289.5|133089.5|133255.1|133055.1|133290|133090|133255|133055|26
1724745000000|2024-08-27 07:50:00|133245.5|133045.5|133184.5|132984.5|133245.5|133045.5|133147.9|132947.9|125
1724745300000|2024-08-27 07:55:00|133182.5|132982.5|133220|133020|133220|133075|133112.5|132968.5|168
1724745600000|2024-08-27 08:00:00|133222|133022|133133.5|133033.5|133253|133064.1|133133.5|132988.4|96
1724745900000|2024-08-27 08:05:00|133132.5|133032.5|133150|132950|133182.5|133038.5|133100|132950|37
1724746200000|2024-08-27 08:10:00|133149.5|132949.5|133161.5|132961.5|133178.8|132978.8|133149.5|132949.5|18
1724746500000|2024-08-27 08:15:00|133161|132961|133135|132935|133161|132961|133127.5|132927.5|37
1724746800000|2024-08-27 08:20:00|133107.5|132907.5|132983.5|132883.5|133108.5|132908.5|132983.5|132817|84
1724747100000|2024-08-27 08:25:00|132990|132890|133084.1|132884.1|133084.1|132915|132985|132832.5|93
1724747400000|2024-08-27 08:30:00|133083.5|132883.5|133099.1|132899.1|133105.1|132905.1|133081.5|132881.5|38
1724747700000|2024-08-27 08:35:00|133097.5|132897.5|133092.1|132892.1|133098.1|132898.1|133084.5|132884.5|35
1724748000000|2024-08-27 08:40:00|133094.1|132894.1|133119.5|132919.5|133120|132920|133089.1|132889.1|56
1724748300000|2024-08-27 08:45:00|133118|132918|133119.5|132919.5|133122.5|132922.5|133116.5|132916.5|34
1724748600000|2024-08-27 08:50:00|133118.5|132918.5|133153.6|132953.6|133153.6|132953.6|133118.5|132918.5|79
1724748900000|2024-08-27 08:55:00|133154.6|132954.6|133159.1|132959.1|133159.1|132959.1|133137.5|132937.5|61
1724749200000|2024-08-27 09:00:00|133160.1|132960.1|133135.1|132935.1|133166.1|132966.1|133135.1|132935.1|134
1724749500000|2024-08-27 09:05:00|133130.1|132930.1|133048.4|132848.4|133130.1|132930.1|133047.1|132847.1|80
1724749800000|2024-08-27 09:10:00|133048.5|132848.5|133073.5|132873.5|133091.5|132891.5|133047.1|132847.1|81
1724750100000|2024-08-27 09:15:00|133071.1|132871.1|132919.1|132719.1|133071.1|132871.1|132905.1|132705.1|86
1724750400000|2024-08-27 09:20:00|132920.1|132720.1|132965.1|132765.1|132967.5|132767.5|132920.1|132720.1|184
1724750700000|2024-08-27 09:25:00|132964.5|132764.5|132960.1|132760.1|132967.5|132767.5|132949.5|132749.5|63
1724751000000|2024-08-27 09:30:00|132961.5|132761.5|132959.1|132759.1|132973.1|132773.1|132955.5|132755.5|65
1724751300000|2024-08-27 09:35:00|132960.1|132760.1|132967.5|132767.5|132981.1|132781.1|132953.5|132753.5|96
1724751600000|2024-08-27 09:40:00|132968.1|132768.1|132963.5|132763.5|132974.5|132774.5|132961.1|132761.1|66
1724751900000|2024-08-27 09:45:00|132961.5|132761.5|132980.5|132780.5|132983.5|132783.5|132956.5|132756.5|85
1724752200000|2024-08-27 09:50:00|132979.1|132779.1|132964.5|132764.5|132985.5|132785.5|132951.1|132751.1|145
1724752500000|2024-08-27 09:55:00|132965.1|132765.1|132968.5|132768.5|132970.1|132770.1|132957.1|132757.1|119
1724752800000|2024-08-27 10:00:00|132966.1|132766.1|132969.1|132769.1|132977.6|132777.6|132946.5|132746.5|94
1724753100000|2024-08-27 10:05:00|132970|132770|132957.5|132757.5|132976.5|132776.5|132954.5|132754.5|64
1724753400000|2024-08-27 10:10:00|132960.5|132760.5|132945.1|132745.1|132960.5|132760.5|132930.1|132730.1|77
1724753700000|2024-08-27 10:15:00|132945.5|132745.5|132945.5|132745.5|132950.1|132750.1|132940.1|132740.1|70
1724754000000|2024-08-27 10:20:00|132946.5|132746.5|132965|132765|132965|132765|132946.5|132746.5|7
1724754300000|2024-08-27 10:25:00|132965.1|132765.1|133106.1|132906.1|133117.2|132908.5|132965.1|132765.1|172
1724754600000|2024-08-27 10:30:00|133104.5|132904.5|133126.1|132926.1|133149.6|132949.6|133095.7|132895.7|175
1724754900000|2024-08-27 10:35:00|133125.5|132925.5|133059.5|132859.5|133125.5|132925.5|133036.5|132836.5|130
1724755200000|2024-08-27 10:40:00|133054.4|132854.4|133100.5|132900.5|133109.6|132909.6|133031|132831|198
1724755500000|2024-08-27 10:45:00|133106.6|132906.6|133092.1|132892.1|133106.6|132906.6|133079.1|132879.1|169
1724755800000|2024-08-27 10:50:00|133088.5|132888.5|133094.1|132894.1|133096.5|132896.5|133088.5|132888.5|90
1724756100000|2024-08-27 10:55:00|133093.1|132893.1|133082.5|132882.5|133094.5|132894.5|133076.1|132876.1|105
1724756400000|2024-08-27 11:00:00|133087.5|132887.5|133076.5|132876.5|133092.5|132892.5|133060|132860|239
1724756700000|2024-08-27 11:05:00|133077.1|132877.1|133027|132827|133078.5|132878.5|133020.5|132820.5|280
1724757000000|2024-08-27 11:10:00|133028.1|132828.1|132983.5|132783.5|133032.5|132832.5|132983.5|132783.5|192
1724757300000|2024-08-27 11:15:00|132984.5|132784.5|132974.5|132774.5|132989.4|132789.4|132973.5|132773.5|72
1724757600000|2024-08-27 11:20:00|132973.5|132773.5|132996.2|132796.2|133017.3|132817.3|132969.1|132769.1|66
1724757900000|2024-08-27 11:25:00|132992.4|132792.4|132949|132749|133000.6|132800.6|132917.4|132717.4|170
1724758200000|2024-08-27 11:30:00|132949.6|132749.6|132953.1|132753.1|132955.6|132755.6|132949.6|132749.6|27
1724758500000|2024-08-27 11:35:00|132952.6|132752.6|132946|132746|132952.6|132752.6|132946|132746|14
1724758800000|2024-08-27 11:40:00|132945.5|132745.5|132920.5|132720.5|132945.5|132745.5|132918.6|132718.6|81
1724759100000|2024-08-27 11:45:00|132919.6|132719.6|132931.4|132731.4|132943.5|132743.5|132916|132716|64
1724759400000|2024-08-27 11:50:00|132931|132731|132936|132736|132937.1|132737.1|132927.6|132727.6|24
1724759700000|2024-08-27 11:55:00|132937.1|132737.1|132940.4|132740.4|132946.6|132746.6|132936.5|132736.5|32
1724760000000|2024-08-27 12:00:00|132941|132741|132953.1|132753.1|132955.6|132755.6|132937.4|132737.4|151
1724760300000|2024-08-27 12:05:00|132953.5|132753.5|132939.4|132739.4|132955.6|132755.6|132935.1|132735.1|166
1724760600000|2024-08-27 12:10:00|132940|132740|132954|132754|132955.6|132755.6|132937.6|132737.6|101
1724760900000|2024-08-27 12:15:00|132953.5|132753.5|133004.7|132804.7|133006|132806|132952.6|132752.6|106
1724761200000|2024-08-27 12:20:00|133004.6|132804.6|133053.5|132853.5|133055.6|132855.6|133004.6|132804.6|93
1724761500000|2024-08-27 12:25:00|133054.5|132854.5|133044.5|132844.5|133056.1|132856.1|133038.6|132838.6|78
1724761800000|2024-08-27 12:30:00|133045.5|132845.5|133045.1|132845.1|133046.5|132846.5|133042.5|132842.5|62
1724762100000|2024-08-27 12:35:00|133044.1|132844.1|133019.7|132819.7|133045.5|132845.5|133014.1|132814.1|144
1724762400000|2024-08-27 12:40:00|133020|132820|133061.5|132861.5|133070.8|132870.8|133020|132820|191
1724762700000|2024-08-27 12:45:00|133061.1|132861.1|133112|132912|133165.6|132965.6|133061.1|132861.1|157
1724763000000|2024-08-27 12:50:00|133110|132910|133074|132874|133122.6|132922.6|133064.4|132864.4|256
1724763300000|2024-08-27 12:55:00|133072.4|132872.4|133084.5|132884.5|133105.6|132905.6|133072|132872|147
1724763600000|2024-08-27 13:00:00|133083.8|132883.8|133021|132821|133083.8|132883.8|133005|132805|62
1724763900000|2024-08-27 13:05:00|133015.1|132815.1|132991.5|132791.5|133078.1|132878.1|132991.1|132791.1|201
1724764200000|2024-08-27 13:10:00|132990.5|132790.5|133061.5|132861.5|133098|132898|132987|132787|196
1724764500000|2024-08-27 13:15:00|133060.5|132860.5|133107.1|132907.1|133107.5|132907.5|133038.1|132838.1|199
1724764800000|2024-08-27 13:20:00|133108.1|132908.1|133161.5|132961.5|133166.1|132966.1|133100.5|132900.5|145
1724765100000|2024-08-27 13:25:00|133160.5|132960.5|133154.9|132954.9|133177.1|132977.1|133140|132940|88
1724765400000|2024-08-27 13:30:00|133155.1|132955.1|133131.5|132931.5|133155.5|132955.5|133115.1|132915.1|117
1724765700000|2024-08-27 13:35:00|133130.5|132930.5|133132.5|132932.5|133140.5|132940.5|133121.5|132921.5|107
1724766000000|2024-08-27 13:40:00|133132|132932|133159.1|132959.1|133162.5|132962.5|133128.5|132928.5|92
1724766300000|2024-08-27 13:45:00|133158.5|132958.5|133165.5|132965.5|133174.5|132974.5|133154.5|132954.5|75
1724766600000|2024-08-27 13:50:00|133159.1|132959.1|133020.5|132820.5|133159.1|132959.1|133013|132813|112
1724766900000|2024-08-27 13:55:00|133018.5|132818.5|133144|132784|133144|132862.1|132980|132780|128
1724767200000|2024-08-27 14:00:00|133119.8|132808.1|133037.5|132837.5|133119.8|132869|133023.5|132808.1|184
1724767500000|2024-08-27 14:05:00|133038.1|132838.1|133023.5|132823.5|133050.1|132850.1|132970.1|132770.1|242
1724767800000|2024-08-27 14:10:00|133044.9|132844.9|133030.1|132830.1|133067|132867|133029.1|132829.1|255
1724768100000|2024-08-27 14:15:00|133029.1|132829.1|133024.5|132824.5|133029.1|132829.1|133024.5|132824.5|18
1724768400000|2024-08-27 14:20:00|133023.1|132823.1|132968.8|132768.8|133023.5|132823.5|132966.3|132766.3|36
1724768700000|2024-08-27 14:25:00|132969.5|132769.5|132930|132730|132986.1|132786.1|132930|132730|61
1724769000000|2024-08-27 14:30:00|132925|132725|132892.5|132692.5|132930|132730|132882.1|132682.1|58
1724769300000|2024-08-27 14:35:00|132893.5|132693.5|132893.5|132693.5|132893.5|132693.5|132892.1|132692.1|8
1724769600000|2024-08-27 14:40:00|132894.1|132694.1|132894.1|132694.1|132894.1|132694.1|132894.1|132694.1|1
1724769900000|2024-08-27 14:45:00|132905.1|132705.1|132908.5|132708.5|132969.1|132769.1|132905.1|132705.1|141
1724770200000|2024-08-27 14:50:00|132908.4|132708.4|132894.1|132694.1|132920.1|132720.1|132880.1|132680.1|139
1724770500000|2024-08-27 14:55:00|132895.5|132695.5|132892.1|132692.1|132896.5|132696.5|132875.1|132675.1|38
1724770800000|2024-08-27 15:00:00|132890.1|132690.1|132883.1|132683.1|132891.5|132691.5|132878.5|132678.5|59
1724771100000|2024-08-27 15:05:00|132882.5|132682.5|132894.1|132694.1|132895.1|132695.1|132881.5|132681.5|49
1724771400000|2024-08-27 15:10:00|132894.5|132694.5|132882|132682|132896.3|132696.3|132881.9|132681.9|111
1724771700000|2024-08-27 15:15:00|132882.3|132682.3|133025.1|132825.1|133025.1|132825.1|132881.9|132681.9|79
1724772000000|2024-08-27 15:20:00|133026.5|132826.5|132980|132780|133037.1|132837.1|132970|132770|70
1724772300000|2024-08-27 15:25:00|132982|132782|132942.5|132742.5|133005.1|132805.1|132940|132740|62
1724772600000|2024-08-27 15:30:00|132941.5|132741.5|133033.9|132833.9|133045.9|132845.9|132941.5|132741.5|128
1724772900000|2024-08-27 15:35:00|133033.8|132833.8|133003.5|132803.5|133039.5|132839.5|132999.2|132799.2|73
1724773200000|2024-08-27 15:40:00|133004.5|132804.5|132999|132799|133004.5|132804.5|132997.5|132797.5|12
1724773500000|2024-08-27 15:45:00|132994.3|132794.3|132994.5|132794.5|132994.5|132794.5|132964.9|132764.9|65
1724773800000|2024-08-27 15:50:00|132995.5|132795.5|132995.2|132795.2|132997.5|132797.5|132995.2|132795.2|5
1724774100000|2024-08-27 15:55:00|132994.3|132794.3|132937|132737|132994.3|132794.3|132925.1|132725.1|99
1724774400000|2024-08-27 16:00:00|132923.1|132723.1|132950.5|132750.5|132951|132751|132922.1|132722.1|53
1724774700000|2024-08-27 16:05:00|132951.1|132751.1|132971.1|132771.1|132971.1|132771.1|132951.1|132751.1|20
1724775000000|2024-08-27 16:10:00|132970.5|132770.5|132966.1|132766.1|132972.1|132772.1|132965.1|132765.1|21
1724775300000|2024-08-27 16:15:00|132965.5|132765.5|132960.5|132760.5|132965.5|132765.5|132960.1|132760.1|36
1724775600000|2024-08-27 16:20:00|132960.1|132760.1|132998.9|132798.9|133011.5|132811.5|132960.1|132760.1|41
1724775900000|2024-08-27 16:25:00|132999.3|132799.3|133003.5|132803.5|133004.5|132804.5|132998.5|132798.5|40
1724776200000|2024-08-27 16:30:00|133002.5|132802.5|132970|132770|133004|132804|132970|132770|23
1724776500000|2024-08-27 16:35:00|132977.5|132777.5|132970|132770|132977.5|132777.5|132970|132770|2
1724777100000|2024-08-27 16:45:00|132953.9|132753.9|132947|132747|132963|132763|132937.1|132737.1|156
1724777400000|2024-08-27 16:50:00|132937|132737|132931.5|132731.5|132937|132737|132916.1|132716.1|169
1724777700000|2024-08-27 16:55:00|132930|132730|132930|132730|132931.5|132731.5|132930|132730|11
1724778000000|2024-08-27 17:00:00|132929.5|132729.5|132883.5|132683.5|132930|132730|132880|132680|82
1724778300000|2024-08-27 17:05:00|132884|132684|132826|132626|132884.5|132684.5|132811.5|132611.5|75
1724778600000|2024-08-27 17:10:00|132827.5|132627.5|132787.1|132587.1|132830.5|132630.5|132780|132580|39
1724778900000|2024-08-27 17:15:00|132786.1|132586.1|132729|132529|132786.1|132586.1|132728|132528|59
1724779200000|2024-08-27 17:20:00|132728|132528|132680|132480|132729|132529|132680|132480|10
1724780100000|2024-08-27 17:35:00|132685|132485|132685|132485|132685|132485|132680|132480|3
1724780400000|2024-08-27 17:40:00|132680|132480|132680|132480|132680|132480|132680|132480|1
1724780700000|2024-08-27 17:45:00|132675|132475|132680|132480|132680|132480|132675|132475|2
1724781600000|2024-08-27 18:00:00|132675|132475|132665|132465|132675|132475|132665|132465|7
1724781900000|2024-08-27 18:05:00|132681.5|132481.5|132662|132462|132704|132504|132626.1|132426.1|89
1724782200000|2024-08-27 18:10:00|132656|132456|132636.5|132436.5|132668|132468|132636.5|132436.5|67
1724782500000|2024-08-27 18:15:00|132635.5|132435.5|132635.5|132435.5|132636.5|132436.5|132635.5|132435.5|4
1724782800000|2024-08-27 18:20:00|132636|132436|132635|132435|132636|132436|132625|132425|9
1724783100000|2024-08-27 18:25:00|132636|132436|132636.5|132436.5|132644|132444|132634|132434|29
1724783400000|2024-08-27 18:30:00|132637.5|132437.5|132625.5|132425.5|132637.5|132437.5|132624|132424|73
1724783700000|2024-08-27 18:35:00|132624.5|132424.5|132557|132357|132625.5|132425.5|132554|132354|98
1724784000000|2024-08-27 18:40:00|132557.1|132357.1|132530|132330|132565|132365|132507.1|132307.1|87
1724784300000|2024-08-27 18:45:00|132527.5|132327.5|132546.5|132346.5|132562.5|132362.5|132510|132310|42
1724784600000|2024-08-27 18:50:00|132547.1|132347.1|132558|132358|132572.5|132372.5|132545.5|132345.5|71
1724784900000|2024-08-27 18:55:00|132565|132365|132557|132357|132574|132374|132556|132356|41
1724785200000|2024-08-27 19:00:00|132574|132374|132620|132420|132630|132430|132566|132366|108
1724785500000|2024-08-27 19:05:00|132607.1|132407.1|132582.1|132382.1|132607.1|132407.1|132582.1|132382.1|40
1724785800000|2024-08-27 19:10:00|132593|132393|132593|132393|132606|132406|132579|132379|62
1724786100000|2024-08-27 19:15:00|132584|132384|132587.1|132387.1|132606|132406|132584|132384|36
1724786400000|2024-08-27 19:20:00|132593|132393|132597|132397|132599|132399|132590.1|132390.1|11
1724786700000|2024-08-27 19:25:00|132594.1|132394.1|132593|132393|132594.1|132394.1|132576|132376|47
1724787000000|2024-08-27 19:30:00|132596|132396|132577.4|132377.4|132603.3|132396|132577.4|132377.4|5
1724787600000|2024-08-27 19:40:00|132579|132379|132571|132371|132579|132379|132571|132371|5
1724787900000|2024-08-27 19:45:00|132572|132372|132567|132367|132581|132381|132564.1|132364.1|216
1724788200000|2024-08-27 19:50:00|132569|132369|132560|132360|132570|132370|132560|132360|100
1724788500000|2024-08-27 19:55:00|132560.1|132360.1|132561.1|132361.1|132562|132362|132560|132360|38
1724803200000|2024-08-28 00:00:00|132597.6|132302.5|132755|132555|132785.1|132585.1|132597.6|132302.5|212
1724803500000|2024-08-28 00:05:00|132761|132561|132791.5|132691.5|132791.5|132691.5|132731.5|132558.5|269
1724803800000|2024-08-28 00:10:00|132785.5|132685.5|132774|132674|132811.5|132711.5|132762.1|132662.1|209
1724804100000|2024-08-28 00:15:00|132774.5|132674.5|132803.1|132703.1|132814.5|132714.5|132740.7|132640.7|214
1724804400000|2024-08-28 00:20:00|132805.5|132705.5|132788.5|132688.5|132858.5|132741|132762.5|132658.5|395
1724804700000|2024-08-28 00:25:00|132782.5|132682.5|132761.5|132661.5|132797.5|132697.5|132748.5|132648.5|262
1724805000000|2024-08-28 00:30:00|132758.1|132658.1|132735.5|132635.5|132788.1|132688.1|132713|132613|328
1724805300000|2024-08-28 00:35:00|132736.1|132636.1|132811.5|132711.5|132847.6|132747.6|132725|132625|287
1724805600000|2024-08-28 00:40:00|132810.1|132710.1|132838.7|132738.7|132866.3|132766.3|132802.3|132702.3|276
1724805900000|2024-08-28 00:45:00|132838.5|132738.5|132843.5|132743.5|132891.5|132791.5|132825.7|132725.7|272
1724806200000|2024-08-28 00:50:00|132845|132745|132855.1|132755.1|132896.5|132796.5|132845|132745|338
1724806500000|2024-08-28 00:55:00|132858.6|132758.6|132835.1|132735.1|132858.6|132758.6|132808.9|132708.9|258
1724806800000|2024-08-28 01:00:00|132839.5|132739.5|132858.5|132758.5|132911.1|132761|132839.5|132679.5|146
1724807100000|2024-08-28 01:05:00|132860|132760|132853|132753|132891|132791|132839|132739|132
1724807400000|2024-08-28 01:10:00|132853.1|132753.1|132971.5|132771.5|132995|132845.1|132853.1|132753.1|244
1724807700000|2024-08-28 01:15:00|132972|132772|133037.5|132837.5|133040.8|132840.8|132950|132750|284
1724808000000|2024-08-28 01:20:00|132988.1|132888.1|133023.5|132923.5|133040.5|132940.5|132960.1|132860.1|270
1724808300000|2024-08-28 01:25:00|133024.1|132924.1|133066.1|132966.1|133091.3|132991.3|133024.1|132924.1|249
1724808600000|2024-08-28 01:30:00|133060.8|132960.8|133025|132925|133182.5|132982.5|133012.1|132870.5|416
1724808900000|2024-08-28 01:35:00|133025.5|132925.5|133070|132970|133149.5|133002.5|133022.1|132910.1|375
1724809200000|2024-08-28 01:40:00|133065|132965|133009.5|132909.5|133065|132965|132980|132880|322
1724809500000|2024-08-28 01:45:00|133010|132910|133217.1|133117.1|133223.1|133123.1|133010|132910|342
1724809800000|2024-08-28 01:50:00|133220.1|133120.1|133381.5|133281.5|133428.8|133328.8|133220.1|133120.1|419
1724810100000|2024-08-28 01:55:00|133383.5|133283.5|133394.1|133294.1|133430.1|133330.1|133351.8|133251.8|354
1724810400000|2024-08-28 02:00:00|133390.1|133290.1|133405|133305|133410.5|133310.5|133360.1|133260.1|247
1724810700000|2024-08-28 02:05:00|133405.1|133305.1|133339.1|133239.1|133422.5|133322.5|133336.5|133236.5|256
1724811000000|2024-08-28 02:10:00|133338.5|133238.5|133285|133185|133342.9|133238.5|133260.1|133110|209
1724811300000|2024-08-28 02:15:00|133290|133190|133313.5|133213.5|133351.9|133251.9|133290|133190|202
1724811600000|2024-08-28 02:20:00|133315.1|133215.1|133323.5|133223.5|133350|133250|133305.1|133205.1|169
1724811900000|2024-08-28 02:25:00|133324|133224|133330.6|133230.6|133340.5|133240.5|133289.5|133189.5|270
1724812200000|2024-08-28 02:30:00|133330.8|133230.8|133362.5|133262.5|133372.1|133272.1|133297|133197|222
1724812500000|2024-08-28 02:35:00|133362.1|133262.1|133405|133305|133424.5|133324.5|133349.5|133249.5|272
1724812800000|2024-08-28 02:40:00|133407.7|133307.7|133397.5|133297.5|133439.3|133339.3|133388|133288|251
1724813100000|2024-08-28 02:45:00|133400|133300|133428|133328|133442|133342|133388.1|133288.1|258
1724813400000|2024-08-28 02:50:00|133429.5|133329.5|133442.5|133342.5|133468.1|133368.1|133428.5|133328.5|301
1724813700000|2024-08-28 02:55:00|133443|133343|133501.3|133401.3|133528.8|133428.8|133443|133343|223
1724814000000|2024-08-28 03:00:00|133508.8|133408.8|133463.5|133363.5|133528|133428|133458.1|133358.1|270
1724814300000|2024-08-28 03:05:00|133463.8|133363.8|133445.1|133345.1|133469.5|133369.5|133424.1|133324.1|246
1724814600000|2024-08-28 03:10:00|133449.7|133349.7|133451.5|133351.5|133468.5|133368.5|133431.5|133331.5|257
1724814900000|2024-08-28 03:15:00|133450.5|133350.5|133459.5|133359.5|133461.5|133361.5|133431.5|133331.5|208
1724815200000|2024-08-28 03:20:00|133458.5|133358.5|133420.5|133320.5|133465.5|133365.5|133410|133310|137
1724815500000|2024-08-28 03:25:00|133420.8|133320.8|133461.5|133361.5|133465.1|133365.1|133411|133311|194
1724815800000|2024-08-28 03:30:00|133461|133361|133440|133340|133475.1|133375.1|133440|133340|113
1724816100000|2024-08-28 03:35:00|133442.5|133342.5|133390.1|133290.1|133443.5|133343.5|133390|133290|95
1724816400000|2024-08-28 03:40:00|133390.5|133290.5|133359.1|133259.1|133392.1|133292.1|133345.5|133245.5|122
1724816700000|2024-08-28 03:45:00|133358.5|133258.5|133367.1|133267.1|133377.1|133277.1|133356.5|133256.5|121
1724817000000|2024-08-28 03:50:00|133360.5|133260.5|133319|133219|133365.1|133265.1|133310.4|133210.4|156
1724817300000|2024-08-28 03:55:00|133318.5|133218.5|133322|133222|133322|133222|133288.5|133188.5|156
1724817600000|2024-08-28 04:00:00|133321.8|133221.8|133365|133265|133365|133265|133320|133220|142
1724817900000|2024-08-28 04:05:00|133359|133259|133366|133266|133403|133303|133355.5|133255.5|203
1724818200000|2024-08-28 04:10:00|133362.5|133262.5|133381.2|133281.2|133400.5|133300.5|133362|133262|108
1724818500000|2024-08-28 04:15:00|133385|133285|133368|133268|133398|133298|133367.5|133267.5|92
1724818800000|2024-08-28 04:20:00|133373|133273|133425|133325|133435.1|133335.1|133371.2|133271.2|134
1724819100000|2024-08-28 04:25:00|133429.5|133329.5|133430.1|133330.1|133430.1|133330.1|133382.5|133282.5|108
1724819400000|2024-08-28 04:30:00|133430|133330|133470.5|133370.5|133471.1|133371.1|133415.1|133315.1|135
1724819700000|2024-08-28 04:35:00|133470.1|133370.1|133470.4|133370.4|133491.5|133391.5|133461.2|133361.2|116
1724820000000|2024-08-28 04:40:00|133469.1|133369.1|133451.8|133351.8|133469.1|133369.1|133445.1|133345.1|202
1724820300000|2024-08-28 04:45:00|133451|133351|133417.5|133317.5|133459.1|133359.1|133417.5|133317.5|110
1724820600000|2024-08-28 04:50:00|133420.1|133320.1|133411|133311|133450.5|133350.5|133404|133304|143
1724820900000|2024-08-28 04:55:00|133418.3|133318.3|133410.5|133310.5|133424.5|133324.5|133403|133303|154
1724821200000|2024-08-28 05:00:00|133412.1|133312.1|133418|133318|133439.1|133339.1|133397.5|133297.5|179
1724821500000|2024-08-28 05:05:00|133415|133315|133530|133330|133550.1|133375|133409|133291|137
1724821800000|2024-08-28 05:10:00|133529.5|133329.5|133495.1|133295.1|133529.5|133329.5|133489.5|133289.5|98
1724822100000|2024-08-28 05:15:00|133498.5|133298.5|133550|133350|133550.5|133350.5|133490|133290|112
1724822400000|2024-08-28 05:20:00|133551.1|133351.1|133630.1|133430.1|133640.5|133440.5|133545|133345|178
1724822700000|2024-08-28 05:25:00|133620.1|133420.1|133615.1|133415.1|133655.1|133455.1|133609.5|133409.5|122
1724823000000|2024-08-28 05:30:00|133620|133420|133617.5|133417.5|133652|133452|133605|133405|197
1724823300000|2024-08-28 05:35:00|133616|133416|133555.5|133455.5|133652|133503.5|133551.5|133411|233
1724823600000|2024-08-28 05:40:00|133556.1|133456.1|133631.8|133431.8|133637.1|133483|133540.5|133425|243
1724823900000|2024-08-28 05:45:00|133631.6|133431.6|133581.1|133481.1|133639.4|133505|133576|133429|155
1724824200000|2024-08-28 05:50:00|133581.5|133481.5|133601|133501|133601.1|133501.1|133540|133440|276
1724824500000|2024-08-28 05:55:00|133600|133500|133588.2|133488.2|133613|133513|133568.5|133468.5|281
1724824800000|2024-08-28 06:00:00|133588.4|133488.4|133637.5|133537.5|133642.1|133542.1|133538|133438|249
1724825100000|2024-08-28 06:05:00|133637|133537|133620.5|133520.5|133644|133544|133600.5|133500.5|217
1724825400000|2024-08-28 06:10:00|133620|133520|133704.5|133604.5|133745|133615|133599|133499|213
1724825700000|2024-08-28 06:15:00|133700.5|133600.5|133695.1|133595.1|133735|133635|133670|133570|263
1724826000000|2024-08-28 06:20:00|133692.5|133592.5|133701.1|133601.1|133720|133620|133649.5|133549.5|212
1724826300000|2024-08-28 06:25:00|133695.1|133595.1|133651.1|133551.1|133720.1|133620.1|133650.1|133550.1|295
1724826600000|2024-08-28 06:30:00|133650.1|133550.1|133653.5|133453.5|133696.5|133570.1|133597.7|133433|138
1724826900000|2024-08-28 06:35:00|133655|133455|133580.1|133380.1|133656.5|133503.5|133561.1|133361.1|50
1724827200000|2024-08-28 06:40:00|133582.5|133382.5|133563.5|133363.5|133592.5|133392.5|133553|133353|40
1724827500000|2024-08-28 06:45:00|133518.5|133418.5|133588.6|133388.6|133595|133420.1|133513|133338|48
1724827800000|2024-08-28 06:50:00|133586.1|133386.1|133584.8|133384.8|133608.8|133408.8|133565|133365|42
1724828100000|2024-08-28 06:55:00|133574.1|133374.1|133582.1|133382.1|133615|133415|133565|133365|76
1724828400000|2024-08-28 07:00:00|133580|133380|133562.8|133362.8|133583.2|133383.2|133530.1|133330.1|87
1724828700000|2024-08-28 07:05:00|133553.2|133353.2|133549.8|133349.8|133575|133396|133490|133338|71
1724829000000|2024-08-28 07:10:00|133542.3|133342.3|133544.3|133344.3|133575.1|133375.1|133542.3|133342.3|78
1724829300000|2024-08-28 07:15:00|133548.8|133348.8|133463.1|133363.1|133548.8|133384.5|133452.1|133298.2|58
1724829600000|2024-08-28 07:20:00|133462.5|133362.5|133435.1|133235.1|133500|133362.5|133431.2|133231.2|61
1724829900000|2024-08-28 07:25:00|133440|133240|133377.1|133177.1|133440|133260.1|133335.5|133176|45
1724830200000|2024-08-28 07:30:00|133377|133177|133385|133185|133395|133195|133342.5|133142.5|34
1724830500000|2024-08-28 07:35:00|133392.5|133192.5|133395.1|133195.1|133435.1|133235.1|133350|133150|83
1724830800000|2024-08-28 07:40:00|133395|133195|133348.5|133148.5|133425.1|133225.1|133346.1|133146.1|95
1724831100000|2024-08-28 07:45:00|133348.9|133148.9|133360.1|133160.1|133370.9|133170.9|133347.1|133147.1|77
1724831400000|2024-08-28 07:50:00|133370.3|133170.3|133344.5|133144.5|133373.5|133173.5|133340.5|133140.5|67
1724831700000|2024-08-28 07:55:00|133343.5|133143.5|133350.1|133150.1|133356.1|133156.1|133335.1|133135.1|45
1724832000000|2024-08-28 08:00:00|133349.5|133149.5|133340.1|133140.1|133354.5|133154.5|133331.1|133131.1|57
1724832300000|2024-08-28 08:05:00|133337.5|133137.5|133345.1|133145.1|133360.3|133160.3|133320.1|133120.1|36
1724832600000|2024-08-28 08:10:00|133354.9|133154.9|133330.1|133130.1|133357.8|133157.8|133322.1|133122.1|44
1724832900000|2024-08-28 08:15:00|133335.1|133135.1|133325.1|133125.1|133335.1|133135.1|133312.3|133112.3|10
1724833200000|2024-08-28 08:20:00|133320.1|133120.1|133344.3|133144.3|133355.1|133155.1|133312.5|133112.5|37
1724833500000|2024-08-28 08:25:00|133343.8|133143.8|133407.1|133207.1|133407.1|133207.1|133342.8|133142.8|74
1724833800000|2024-08-28 08:30:00|133402.5|133202.5|133316.1|133116.1|133402.5|133202.5|133315|133115|25
1724834100000|2024-08-28 08:35:00|133316.5|133116.5|133316.1|133116.1|133317.1|133117.1|133303.8|133103.8|32
1724834400000|2024-08-28 08:40:00|133317.1|133117.1|133286.1|133086.1|133325.1|133125.1|133274.1|133074.1|75
1724834700000|2024-08-28 08:45:00|133286.5|133086.5|133265.1|133065.1|133287.1|133087.1|133265.1|133065.1|29
1724835000000|2024-08-28 08:50:00|133272.5|133072.5|133310.1|133110.1|133318.1|133118.1|133272.5|133072.5|34
1724835300000|2024-08-28 08:55:00|133310.5|133110.5|133319.1|133119.1|133351.5|133151.5|133310.1|133110.1|115
1724835600000|2024-08-28 09:00:00|133318.5|133118.5|133341.1|133141.1|133345.1|133145.1|133303.1|133103.1|170
1724835900000|2024-08-28 09:05:00|133332.1|133132.1|133279.1|133079.1|133368.5|133168.5|133278.1|133078.1|130
1724836200000|2024-08-28 09:10:00|133275.1|133075.1|133300.1|133100.1|133325.1|133125.1|133248.5|133048.5|179
1724836500000|2024-08-28 09:15:00|133298.5|133098.5|133291.5|133091.5|133300.1|133100.1|133260.5|133060.5|130
1724836800000|2024-08-28 09:20:00|133292.1|133092.1|133331.1|133131.1|133339.1|133139.1|133292.1|133092.1|119
1724837100000|2024-08-28 09:25:00|133332.1|133132.1|133322.1|133122.1|133332.1|133132.1|133312.5|133112.5|96
1724837400000|2024-08-28 09:30:00|133321.1|133121.1|133325.1|133125.1|133334.8|133134.8|133321.1|133121.1|19
1724837700000|2024-08-28 09:35:00|133332.5|133132.5|133375|133175|133375.1|133175.1|133332.5|133132.5|17
1724838000000|2024-08-28 09:40:00|133375.1|133175.1|133378.5|133178.5|133385.1|133185.1|133360.1|133160.1|41
1724838300000|2024-08-28 09:45:00|133379.1|133179.1|133381.5|133181.5|133385.1|133185.1|133379.1|133179.1|100
1724838600000|2024-08-28 09:50:00|133380.1|133180.1|133382.1|133182.1|133391.5|133191.5|133380.1|133180.1|120
1724838900000|2024-08-28 09:55:00|133381.5|133181.5|133380.1|133180.1|133382.1|133182.1|133380.1|133180.1|60
1724839200000|2024-08-28 10:00:00|133379.5|133179.5|133366.1|133166.1|133379.5|133179.5|133365.5|133165.5|47
1724839500000|2024-08-28 10:05:00|133359.5|133159.5|133359.1|133159.1|133365.5|133165.5|133355.5|133155.5|78
1724839800000|2024-08-28 10:10:00|133358.5|133158.5|133347.5|133147.5|133362.5|133162.5|133333.1|133133.1|79
1724840100000|2024-08-28 10:15:00|133348.1|133148.1|133336.5|133136.5|133364.3|133164.3|133335.1|133135.1|107
1724840400000|2024-08-28 10:20:00|133335.1|133135.1|133327.1|133127.1|133340.1|133140.1|133324.5|133124.5|107
1724840700000|2024-08-28 10:25:00|133327.5|133127.5|133319.5|133119.5|133329.1|133129.1|133318.1|133118.1|99
1724841000000|2024-08-28 10:30:00|133320.1|133120.1|133325.1|133125.1|133328.5|133128.5|133319.1|133119.1|32
1724841300000|2024-08-28 10:35:00|133323.1|133123.1|133337.5|133137.5|133357.1|133157.1|133320.1|133120.1|106
1724841600000|2024-08-28 10:40:00|133337.1|133137.1|133342.1|133142.1|133342.1|133142.1|133331.5|133131.5|121
1724841900000|2024-08-28 10:45:00|133342.5|133142.5|133342.5|133142.5|133342.5|133142.5|133335|133135|16
1724842200000|2024-08-28 10:50:00|133343.5|133143.5|133343.5|133143.5|133344.1|133144.1|133343.1|133143.1|11
1724842500000|2024-08-28 10:55:00|133343.1|133143.1|133341.1|133141.1|133343.5|133143.5|133333.1|133133.1|65
1724842800000|2024-08-28 11:00:00|133341.5|133141.5|133367.5|133167.5|133378|133178|133340|133140|103
1724843100000|2024-08-28 11:05:00|133368.5|133168.5|133373|133173|133377|133177|133359|133159|86
1724843400000|2024-08-28 11:10:00|133372.5|133172.5|133371|133171|133374|133174|133368|133168|74
1724843700000|2024-08-28 11:15:00|133371.5|133171.5|133370|133170|133372.5|133172.5|133360|133160|32
1724844000000|2024-08-28 11:20:00|133370.5|133170.5|133376.5|133176.5|133377|133177|133368|133168|98
1724844300000|2024-08-28 11:25:00|133376|133176|133375.5|133175.5|133412.5|133212.5|133370|133170|186
1724844600000|2024-08-28 11:30:00|133373.1|133173.1|133319.5|133119.5|133378.1|133178.1|133317|133117|25
1724844900000|2024-08-28 11:35:00|133317.5|133117.5|133297.1|133097.1|133320.1|133120.1|133294.1|133094.1|105
1724845200000|2024-08-28 11:40:00|133297.5|133097.5|133250.5|133050.5|133300.5|133100.5|133250.5|133050.5|66
1724845500000|2024-08-28 11:45:00|133249.1|133049.1|133246.5|133046.5|133252.5|133052.5|133240.1|133040.1|49
1724845800000|2024-08-28 11:50:00|133247.5|133047.5|133286.5|133086.5|133291.5|133091.5|133247.5|133047.5|56
1724846100000|2024-08-28 11:55:00|133288.5|133088.5|133367.1|133167.1|133367.1|133167.1|133288.5|133088.5|83
1724846400000|2024-08-28 12:00:00|133366.1|133166.1|133371.5|133171.5|133372.5|133172.5|133360.4|133160.4|59
1724846700000|2024-08-28 12:05:00|133372.1|133172.1|133417.5|133217.5|133426.5|133226.5|133372.1|133172.1|176
1724847000000|2024-08-28 12:10:00|133418.5|133218.5|133485|133285|133485|133285|133418.5|133218.5|38
1724847300000|2024-08-28 12:15:00|133482|133282|133480.5|133280.5|133482|133282|133442.1|133242.1|71
1724847600000|2024-08-28 12:20:00|133480|133280|133474.1|133274.1|133534|133334|133472.5|133272.5|194
1724847900000|2024-08-28 12:25:00|133473.1|133273.1|133501|133301|133501|133301|133458.1|133258.1|131
1724848200000|2024-08-28 12:30:00|133501.5|133301.5|133497|133297|133509|133309|133492.5|133292.5|73
1724848500000|2024-08-28 12:35:00|133497.5|133297.5|133435|133235|133499.5|133299.5|133423|133223|109
1724848800000|2024-08-28 12:40:00|133437.5|133237.5|133427|133227|133438.5|133238.5|133386.5|133186.5|194
1724849100000|2024-08-28 12:45:00|133426.5|133226.5|133411.5|133211.5|133426.5|133226.5|133403.5|133203.5|152
1724849400000|2024-08-28 12:50:00|133410.5|133210.5|133429|133229|133462|133262|133405.5|133205.5|61
1724849700000|2024-08-28 12:55:00|133428.5|133228.5|133416.5|133216.5|133429.5|133229.5|133414|133214|41
1724850000000|2024-08-28 13:00:00|133406.6|133206.6|133397|133197|133414|133214|133389.1|133189.1|132
1724850300000|2024-08-28 13:05:00|133406|133206|133403.5|133203.5|133421|133221|133397|133197|50
1724850600000|2024-08-28 13:10:00|133402.6|133202.6|133402|133202|133416|133216|133390.5|133190.5|112
1724850900000|2024-08-28 13:15:00|133401.5|133201.5|133416.5|133216.5|133416.5|133216.5|133396.5|133196.5|98
1724851200000|2024-08-28 13:20:00|133418|133218|133427|133227|133429|133229|133417|133217|32
1724851500000|2024-08-28 13:25:00|133426.5|133226.5|133408.5|133208.5|133427|133227|133407.5|133207.5|43
1724851800000|2024-08-28 13:30:00|133409|133209|133428.5|133228.5|133443|133243|133409|133209|58
1724852100000|2024-08-28 13:35:00|133429|133229|133415.5|133215.5|133437|133237|133404|133204|100
1724852400000|2024-08-28 13:40:00|133417|133217|133442|133242|133456|133256|133412.5|133212.5|179
1724852700000|2024-08-28 13:45:00|133441.5|133241.5|133417|133217|133445.5|133245.5|133416|133216|217
1724853000000|2024-08-28 13:50:00|133415.5|133215.5|133408|133208|133423|133223|133395|133195|145
1724853300000|2024-08-28 13:55:00|133409.5|133209.5|133431.5|133231.5|133435.5|133235.5|133407.5|133207.5|173
1724853600000|2024-08-28 14:00:00|133430.5|133230.5|133407.5|133207.5|133430.5|133230.5|133391.5|133191.5|124
1724853900000|2024-08-28 14:05:00|133408|133208|133383.5|133183.5|133414.1|133214.1|133374|133174|146
1724854200000|2024-08-28 14:10:00|133385|133185|133388.5|133188.5|133389.5|133189.5|133361.5|133161.5|108
1724854500000|2024-08-28 14:15:00|133389|133189|133310.1|133110.1|133395|133195|133305.5|133105.5|191
1724854800000|2024-08-28 14:20:00|133309.1|133109.1|133271|133071|133309.5|133109.5|133235|133035|209
1724855100000|2024-08-28 14:25:00|133269.5|133069.5|133294|133094|133306.5|133106.5|133260.5|133060.5|134
1724855400000|2024-08-28 14:30:00|133293|133093|133273.5|133073.5|133293|133093|133263.5|133063.5|210
1724855700000|2024-08-28 14:35:00|133275|133075|133278.5|133078.5|133279|133079|133261|133061|73
1724856000000|2024-08-28 14:40:00|133279.5|133079.5|133355.1|133155.1|133356.4|133156.4|133269|133069|166
1724856300000|2024-08-28 14:45:00|133354.1|133154.1|133317.5|133117.5|133369.5|133169.5|133317.5|133117.5|105
1724856600000|2024-08-28 14:50:00|133316.5|133116.5|133375|133175|133377|133177|133316|133116|117
1724856900000|2024-08-28 14:55:00|133374|133174|133372.5|133172.5|133376.5|133176.5|133347.5|133147.5|143
1724857200000|2024-08-28 15:00:00|133378.5|133178.5|133427.5|133227.5|133427.5|133227.5|133371.5|133171.5|97
1724857500000|2024-08-28 15:05:00|133424.5|133224.5|133376.5|133176.5|133430|133230|133376.5|133176.5|113
1724857800000|2024-08-28 15:10:00|133376|133176|133296|133096|133384|133184|133290.5|133090.5|214
1724858100000|2024-08-28 15:15:00|133298|133098|133286.5|133086.5|133305.5|133105.5|133254|133054|208
1724858400000|2024-08-28 15:20:00|133285.5|133085.5|133268.8|133068.8|133285.5|133085.5|133264.2|133064.2|197
1724858700000|2024-08-28 15:25:00|133264.1|133064.1|133327.5|133127.5|133357.5|133157.5|133255|133055|247
1724859000000|2024-08-28 15:30:00|133326.1|133126.1|133326.5|133126.5|133342.5|133142.5|133313|133113|98
1724859300000|2024-08-28 15:35:00|133327|133127|133350|133150|133350.5|133150.5|133323|133123|126
1724859600000|2024-08-28 15:40:00|133350.5|133150.5|133358.5|133158.5|133359|133159|133338.5|133138.5|112
1724859900000|2024-08-28 15:45:00|133358|133158|133362.5|133162.5|133374.5|133174.5|133347.5|133147.5|92
1724860200000|2024-08-28 15:50:00|133363|133163|133371.5|133171.5|133373|133173|133359|133159|85
1724860500000|2024-08-28 15:55:00|133364|133164|133391|133191|133400.5|133200.5|133364|133164|67
1724860800000|2024-08-28 16:00:00|133390.5|133190.5|133402.5|133202.5|133404.5|133204.5|133390.5|133190.5|150
1724861100000|2024-08-28 16:05:00|133402.1|133202.1|133415|133215|133430|133230|133401.5|133201.5|236
1724861400000|2024-08-28 16:10:00|133415.7|133215.7|133437|133237|133437|133237|133393|133193|142
1724861700000|2024-08-28 16:15:00|133437.5|133237.5|133468.5|133268.5|133482.5|133282.5|133437.1|133237.1|189
1724862000000|2024-08-28 16:20:00|133471|133271|133504.5|133304.5|133505|133305|133470.5|133270.5|179
1724862300000|2024-08-28 16:25:00|133505.5|133305.5|133526.5|133326.5|133555.5|133355.5|133501|133301|113
1724862600000|2024-08-28 16:30:00|133526|133326|133507.5|133307.5|133527.5|133327.5|133504.1|133304.1|135
1724862900000|2024-08-28 16:35:00|133509.1|133309.1|133508.1|133308.1|133511.1|133311.1|133504.5|133304.5|78
1724863200000|2024-08-28 16:40:00|133507.1|133307.1|133505.5|133305.5|133513.1|133313.1|133504.1|133304.1|78
1724863500000|2024-08-28 16:45:00|133504.1|133304.1|133461.1|133261.1|133506.5|133306.5|133456.1|133256.1|157
1724863800000|2024-08-28 16:50:00|133461.5|133261.5|133448.1|133248.1|133470.1|133270.1|133426.2|133226.2|112
1724864100000|2024-08-28 16:55:00|133451.5|133251.5|133470.5|133270.5|133471.1|133271.1|133449.5|133249.5|55
1724864400000|2024-08-28 17:00:00|133469.1|133269.1|133397.5|133197.5|133470.5|133270.5|133395|133195|39
1724864700000|2024-08-28 17:05:00|133397.1|133197.1|133452.1|133252.1|133452.1|133252.1|133396.5|133196.5|136
1724865000000|2024-08-28 17:10:00|133452.5|133252.5|133454.1|133254.1|133454.1|133254.1|133399.7|133199.7|63
1724865300000|2024-08-28 17:15:00|133455|133255|133455|133255|133457|133257|133454.1|133254.1|7
1724865600000|2024-08-28 17:20:00|133455.5|133255.5|133455|133255|133455.5|133255.5|133455|133255|2
1724865900000|2024-08-28 17:25:00|133465|133265|133490.5|133290.5|133490.5|133290.5|133457|133257|21
1724866200000|2024-08-28 17:30:00|133491.5|133291.5|133502.9|133302.9|133513|133313|133491.5|133291.5|184
1724866500000|2024-08-28 17:35:00|133502.2|133302.2|133524|133324|133526.3|133326.3|133502.2|133302.2|139
1724866800000|2024-08-28 17:40:00|133523.9|133323.9|133525.5|133325.5|133526.9|133326.9|133523|133323|102
1724867100000|2024-08-28 17:45:00|133525.4|133325.4|133522.5|133322.5|133525.4|133325.4|133520.4|133320.4|125
1724867400000|2024-08-28 17:50:00|133522.4|133322.4|133520.4|133320.4|133524.2|133324.2|133519.7|133319.7|92
1724867700000|2024-08-28 17:55:00|133520.2|133320.2|133523.5|133323.5|133524.3|133324.3|133510.7|133310.7|139
1724868000000|2024-08-28 18:00:00|133523.3|133323.3|133531.8|133331.8|133573.5|133373.5|133517.1|133317.1|126
1724868300000|2024-08-28 18:05:00|133534.4|133334.4|133528|133328|133535.8|133335.8|133522.5|133322.5|145
1724868600000|2024-08-28 18:10:00|133528.5|133328.5|133539.8|133339.8|133541.5|133341.5|133520|133320|152
1724868900000|2024-08-28 18:15:00|133536.9|133336.9|133535|133335|133549.8|133349.8|133531|133331|253
1724869200000|2024-08-28 18:20:00|133535.2|133335.2|133533.5|133333.5|133552.2|133352.2|133527|133327|233
1724869500000|2024-08-28 18:25:00|133534.5|133334.5|133537|133337|133542|133342|133533|133333|115
1724869800000|2024-08-28 18:30:00|133537.1|133337.1|133534|133334|133539|133339|133529|133329|160
1724870100000|2024-08-28 18:35:00|133535.8|133335.8|133571|133371|133571|133371|133532.5|133332.5|118
1724870400000|2024-08-28 18:40:00|133554|133354|133569.5|133369.5|133574|133374|133541|133341|81
1724870700000|2024-08-28 18:45:00|133569.2|133369.2|133583.5|133383.5|133584|133384|133569.2|133369.2|83
1724871000000|2024-08-28 18:50:00|133582.5|133382.5|133540|133340|133584|133384|133540|133340|201
1724871300000|2024-08-28 18:55:00|133549|133349|133571|133371|133574|133374|133524.1|133324.1|238
1724871600000|2024-08-28 19:00:00|133573|133373|133564|133364|133574|133374|133538|133338|146
1724871900000|2024-08-28 19:05:00|133567|133367|133534|133334|133574|133374|133487|133287|73
1724872200000|2024-08-28 19:10:00|133539.1|133339.1|133487|133287|133539.1|133339.1|133472.1|133272.1|93
1724872500000|2024-08-28 19:15:00|133486|133286|133493|133293|133494|133294|133457|133257|43
1724872800000|2024-08-28 19:20:00|133486.1|133286.1|133550|133350|133554|133354|133470.5|133270.5|38
1724873100000|2024-08-28 19:25:00|133549.5|133349.5|133477.1|133277.1|133549.5|133349.5|133477|133277|14
1724873400000|2024-08-28 19:30:00|133477|133277|133468.1|133268.1|133477|133277|133468.1|133268.1|6
1724873700000|2024-08-28 19:35:00|133505.5|133305.5|133546|133346|133550|133350|133468|133268|18
1724874000000|2024-08-28 19:40:00|133547|133347|133567|133367|133567|133367|133547|133347|3
1724874300000|2024-08-28 19:45:00|133575.1|133375.1|133575.1|133375.1|133575.1|133375.1|133560.1|133360.1|5
1724874600000|2024-08-28 19:50:00|133572.2|133372.2|133575.1|133375.1|133575.1|133375.1|133572.2|133372.2|2
1724889600000|2024-08-29 00:00:00|133590.5|133341.5|133598.5|133398.5|133638.8|133490.1|133497.1|133341.4|315
1724889900000|2024-08-29 00:05:00|133597.5|133397.5|133596|133396|133645.5|133445.5|133542.5|133342.5|355
1724890200000|2024-08-29 00:10:00|133595.5|133395.5|133626.5|133426.5|133663.4|133463.4|133586|133386|349
1724890500000|2024-08-29 00:15:00|133575|133475|133571.5|133471.5|133582|133482|133505.9|133405.9|307
1724890800000|2024-08-29 00:20:00|133571.1|133471.1|133438.5|133338.5|133571.1|133471.1|133399.5|133299.5|331
1724891100000|2024-08-29 00:25:00|133440|133340|133409.5|133309.5|133453.1|133353.1|133338.3|133238.3|384
1724891400000|2024-08-29 00:30:00|133410.1|133310.1|133437.1|133337.1|133437.1|133337.1|133355.5|133255.5|378
1724891700000|2024-08-29 00:35:00|133440.5|133340.5|133447.2|133347.2|133460.1|133360.1|133417.3|133317.3|381
1724892000000|2024-08-29 00:40:00|133448|133348|133384.1|133284.1|133448|133348|133307.5|133207.5|349
1724892300000|2024-08-29 00:45:00|133381.3|133281.3|133339.1|133239.1|133392.1|133292.1|133313.5|133213.5|323
1724892600000|2024-08-29 00:50:00|133340.1|133240.1|133329.1|133229.1|133352|133252|133311.1|133211.1|360
1724892900000|2024-08-29 00:55:00|133328.5|133228.5|133335.1|133235.1|133357|133257|133310.5|133210.5|325
1724893200000|2024-08-29 01:00:00|133334.5|133234.5|133360|133260|133375.1|133275.1|133328.5|133228.5|261
1724893500000|2024-08-29 01:05:00|133359|133259|133360.9|133260.9|133383.5|133283.5|133344.5|133244.5|163
1724893800000|2024-08-29 01:10:00|133359.6|133259.6|133467|133267|133472|133313.5|133348.5|133248.5|282
1724894100000|2024-08-29 01:15:00|133466.5|133266.5|133531.2|133331.2|133553|133353|133466.5|133266.5|220
1724894400000|2024-08-29 01:20:00|133480.2|133380.2|133498|133398|133519.1|133419.1|133450.1|133350.1|191
1724894700000|2024-08-29 01:25:00|133492.3|133392.3|133500.5|133400.5|133520|133420|133480.1|133380.1|201
1724895000000|2024-08-29 01:30:00|133503|133403|133500.4|133400.4|133524.1|133424.1|133481.1|133381.1|315
1724895300000|2024-08-29 01:35:00|133502.9|133402.9|133482.5|133382.5|133507.1|133407.1|133461|133361|212
1724895600000|2024-08-29 01:40:00|133482|133382|133465|133365|133518.5|133418.5|133439.1|133290|262
1724895900000|2024-08-29 01:45:00|133470|133370|133431.9|133331.9|133470|133370|133425|133325|203
1724896200000|2024-08-29 01:50:00|133432.2|133332.2|133491.5|133391.5|133491.5|133391.5|133431.9|133331.9|216
1724896500000|2024-08-29 01:55:00|133497|133397|133482.3|133382.3|133497|133397|133460.9|133360.9|171
1724896800000|2024-08-29 02:00:00|133482.7|133382.7|133491.5|133391.5|133496.2|133396.2|133471|133371|183
1724897100000|2024-08-29 02:05:00|133492|133392|133480|133380|133513.5|133413.5|133459.5|133359.5|116
1724897400000|2024-08-29 02:10:00|133475|133375|133454|133354|133475|133375|133441.5|133341.5|94
1724897700000|2024-08-29 02:15:00|133455|133355|133424.5|133324.5|133459.5|133359.5|133424.5|133324.5|68
1724898000000|2024-08-29 02:20:00|133425|133325|133355.5|133255.5|133448.8|133348.8|133339.5|133239.5|217
1724898300000|2024-08-29 02:25:00|133356|133256|133239|133139|133364|133264|133237|133137|248
1724898600000|2024-08-29 02:30:00|133242.5|133142.5|133171.5|133071.5|133260.1|133160.1|133120|133020|334
1724898900000|2024-08-29 02:35:00|133170.5|133070.5|133173.1|133073.1|133223.5|133123.5|133169.5|133069.5|338
1724899200000|2024-08-29 02:40:00|133172.7|133072.7|133208.5|133108.5|133213.1|133113.1|133161|133061|233
1724899500000|2024-08-29 02:45:00|133211.5|133111.5|133252.5|133152.5|133333.5|133170.1|133208|133108|245
1724899800000|2024-08-29 02:50:00|133252.8|133152.8|133251.2|133151.2|133276.5|133176.5|133250.8|133150.8|151
1724900100000|2024-08-29 02:55:00|133251.6|133151.6|133294|133194|133295.1|133195.1|133243.1|133143.1|149
1724900400000|2024-08-29 03:00:00|133291.1|133191.1|133308.1|133208.1|133344.5|133244.5|133288.1|133188.1|230
1724900700000|2024-08-29 03:05:00|133307.8|133207.8|133287.5|133187.5|133307.8|133207.8|133263.5|133163.5|147
1724901000000|2024-08-29 03:10:00|133287.8|133187.8|133286|133186|133308.5|133208.5|133263.5|133163.5|139
1724901300000|2024-08-29 03:15:00|133286.2|133186.2|133326.5|133226.5|133332.5|133232.5|133286|133186|156
1724901600000|2024-08-29 03:20:00|133326.1|133226.1|133338|133238|133347.7|133247.7|133306.5|133206.5|139
1724901900000|2024-08-29 03:25:00|133336.5|133236.5|133314.5|133214.5|133360|133260|133297.5|133197.5|188
1724902200000|2024-08-29 03:30:00|133314.8|133214.8|133339.5|133239.5|133370.5|133270.5|133308|133208|173
1724902500000|2024-08-29 03:35:00|133339|133239|133255.1|133155.1|133340.5|133240.5|133235.1|133135.1|214
1724902800000|2024-08-29 03:40:00|133250.8|133150.8|133351.7|133251.7|133360.7|133260.7|133241.7|133141.7|340
1724903100000|2024-08-29 03:45:00|133351.6|133251.6|133352.7|133252.7|133375|133275|133344.3|133244.3|201
1724903400000|2024-08-29 03:50:00|133353.9|133253.9|133327.1|133227.1|133369.3|133269.3|133310|133210|240
1724903700000|2024-08-29 03:55:00|133330.5|133230.5|133231.1|133131.1|133331|133231|133230.3|133130.3|282
1724904000000|2024-08-29 04:00:00|133230.1|133130.1|133204.1|133104.1|133254|133154|133176.5|133076.5|306
1724904300000|2024-08-29 04:05:00|133203.1|133103.1|133225.5|133125.5|133233|133133|133203.1|133103.1|245
1724904600000|2024-08-29 04:10:00|133225|133125|133219|133119|133233.1|133133.1|133167.5|133067.5|296
1724904900000|2024-08-29 04:15:00|133220.1|133120.1|133231.5|133131.5|133242.1|133142.1|133171.5|133071.5|271
1724905200000|2024-08-29 04:20:00|133224.5|133124.5|133218.5|133118.5|133241.5|133141.5|133203.5|133103.5|246
1724905500000|2024-08-29 04:25:00|133219.1|133119.1|133291|133191|133297|133197|133216.5|133116.5|238
1724905800000|2024-08-29 04:30:00|133295|133195|133269|133169|133309.5|133209.5|133266|133166|131
1724906100000|2024-08-29 04:35:00|133269.5|133169.5|133283.5|133183.5|133295.1|133195.1|133265.5|133165.5|186
1724906400000|2024-08-29 04:40:00|133284.1|133184.1|133323.1|133223.1|133332.1|133232.1|133254|133154|200
1724906700000|2024-08-29 04:45:00|133322.5|133222.5|133313.1|133213.1|133323.1|133223.1|133310|133210|111
1724907000000|2024-08-29 04:50:00|133313|133213|133277|133177|133313|133213|133249|133149|175
1724907300000|2024-08-29 04:55:00|133277.5|133177.5|133249.5|133149.5|133293.1|133193.1|133232.5|133132.5|182
1724907600000|2024-08-29 05:00:00|133250.1|133150.1|133293.1|133193.1|133310.1|133210.1|133249.5|133149.5|293
1724907900000|2024-08-29 05:05:00|133291.1|133191.1|133310.5|133210.5|133345.1|133245.1|133288.5|133188.5|212
1724908200000|2024-08-29 05:10:00|133315.1|133215.1|133346|133246|133355.1|133255.1|133310.5|133210.5|155
1724908500000|2024-08-29 05:15:00|133348.5|133248.5|133299.5|133199.5|133348.5|133248.5|133267|133167|149
1724908800000|2024-08-29 05:20:00|133302.9|133202.9|133277|133177|133302.9|133202.9|133277|133177|147
1724909100000|2024-08-29 05:25:00|133277.5|133177.5|133303.1|133203.1|133311|133211|133277|133177|141
1724909400000|2024-08-29 05:30:00|133302.1|133202.1|133351.1|133251.1|133373.1|133273.1|133285|133185|202
1724909700000|2024-08-29 05:35:00|133346.5|133246.5|133248.5|133148.5|133346.5|133246.5|133247.5|133147.5|220
1724910000000|2024-08-29 05:40:00|133247.5|133147.5|133317.5|133217.5|133331.1|133231.1|133246.5|133146.5|273
1724910300000|2024-08-29 05:45:00|133310.5|133210.5|133284|133184|133324.5|133224.5|133283.5|133183.5|280
1724910600000|2024-08-29 05:50:00|133283.5|133183.5|133165.5|133065.5|133283.5|133183.5|133100.5|133000.5|417
1724910900000|2024-08-29 05:55:00|133167.1|133067.1|133110|132910|133178.3|133067.1|133040|132888.3|394
1724911200000|2024-08-29 06:00:00|133067.1|132967.1|133032|132932|133142|133000|133007.5|132907.5|275
1724911500000|2024-08-29 06:05:00|133032.4|132932.4|133024|132924|133051.5|132951.5|132949|132810|309
1724911800000|2024-08-29 06:10:00|133023.5|132923.5|133045.5|132945.5|133071.1|132971.1|133023.5|132923.5|281
1724912100000|2024-08-29 06:15:00|133053.1|132953.1|132996.5|132896.5|133054.1|132954.1|132970.1|132870.1|329
1724912400000|2024-08-29 06:20:00|132996.1|132896.1|133059.1|132959.1|133106|133006|132996.1|132896.1|199
1724912700000|2024-08-29 06:25:00|133060.5|132960.5|133095.3|132995.3|133107.5|133007.5|133032|132932|243
1724913000000|2024-08-29 06:30:00|133095.1|132995.1|133175.5|133075.5|133251.5|133106|133074|132963.5|198
1724913300000|2024-08-29 06:35:00|133176.1|133076.1|133235|133135|133272.6|133135.5|133176.1|133068.3|75
1724913600000|2024-08-29 06:40:00|133238.6|133138.6|133188.1|133088.1|133304.8|133144.1|133178|133050|104
1724913900000|2024-08-29 06:45:00|133185.1|133085.1|133189.8|132989.8|133194.8|133090.1|133143.5|132978.3|93
1724914200000|2024-08-29 06:50:00|133191.8|132991.8|133098.5|132898.5|133192.8|132992.8|133094.3|132894.3|142
1724914500000|2024-08-29 06:55:00|133100.1|132900.1|133057.5|132957.5|133138.5|132965|133056|132900|82
1724914800000|2024-08-29 07:00:00|133056.6|132956.6|133151.4|132951.4|133152.6|132995.8|133052.5|132928.3|101
1724915100000|2024-08-29 07:05:00|133159.8|132959.8|133222.6|133022.6|133235.8|133052.5|133141.5|132959.8|100
1724915400000|2024-08-29 07:10:00|133245|133045|133320|133120|133334.8|133154.5|133226.3|133045|86
1724915700000|2024-08-29 07:15:00|133328.8|133128.8|133165.8|133065.8|133332.8|133166.1|133160|133022.6|75
1724916000000|2024-08-29 07:20:00|133157|133057|133158.3|133058.3|133224.8|133075.8|133157|133013.2|60
1724916300000|2024-08-29 07:25:00|133170.8|133070.8|133250.3|133050.3|133266.8|133108.1|133160.3|133047.2|67
1724916600000|2024-08-29 07:30:00|133255.5|133055.5|133333.5|133133.5|133333.5|133172|133206.5|133055.5|91
1724916900000|2024-08-29 07:35:00|133332.5|133132.5|133275.1|133075.1|133333.5|133133.5|133274.5|133074.5|113
1724917200000|2024-08-29 07:40:00|133275.5|133075.5|133282|133082|133291|133091|133261.1|133061.1|116
1724917500000|2024-08-29 07:45:00|133283|133083|133259.1|133059.1|133287.5|133087.5|133252.1|133052.1|94
1724917800000|2024-08-29 07:50:00|133257.1|133057.1|133233.1|133033.1|133278.5|133078.5|133233.1|133033.1|71
1724918100000|2024-08-29 07:55:00|133232.5|133032.5|133095|132895|133233.5|133033.5|133095|132895|147
1724918400000|2024-08-29 08:00:00|133101.5|132901.5|133326.5|133126.5|133326.5|133126.5|133083.6|132883.6|269
1724918700000|2024-08-29 08:05:00|133328|133128|133358.7|133158.7|133375.5|133175.5|133285.5|133085.5|190
1724919000000|2024-08-29 08:10:00|133361|133161|133493|133293|133499.5|133299.5|133361|133161|241
1724919300000|2024-08-29 08:15:00|133491.5|133291.5|133472.5|133272.5|133496.5|133296.5|133449.5|133249.5|156
1724919600000|2024-08-29 08:20:00|133474|133274|133482.5|133282.5|133491|133291|133451.5|133251.5|131
1724919900000|2024-08-29 08:25:00|133482.3|133282.3|133386.1|133186.1|133482.3|133282.3|133386.1|133186.1|160
1724920200000|2024-08-29 08:30:00|133385.1|133185.1|133368|133168|133385.1|133185.1|133330.5|133130.5|127
1724920500000|2024-08-29 08:35:00|133371.5|133171.5|133298|133098|133382|133182|133294|133094|91
1724920800000|2024-08-29 08:40:00|133298.5|133098.5|133317.5|133117.5|133324|133124|133259.5|133059.5|175
1724921100000|2024-08-29 08:45:00|133308.6|133108.6|133320|133120|133332.5|133132.5|133300.5|133100.5|38
1724921400000|2024-08-29 08:50:00|133319.5|133119.5|133368.5|133168.5|133392.5|133192.5|133319.5|133119.5|119
1724921700000|2024-08-29 08:55:00|133368.1|133168.1|133322.1|133122.1|133369.1|133169.1|133264.5|133064.5|209
1724922000000|2024-08-29 09:00:00|133321.5|133121.5|133265.5|133065.5|133349.5|133149.5|133262.5|133062.5|260
1724922300000|2024-08-29 09:05:00|133264.5|133064.5|133105.6|132905.6|133274.5|133074.5|133021.1|132821.1|275
1724922600000|2024-08-29 09:10:00|133094.4|132894.4|132985|132785|133115.6|132915.6|132985|132785|234
1724922900000|2024-08-29 09:15:00|132988|132788|132982.5|132782.5|133000.5|132800.5|132960|132760|124
1724923200000|2024-08-29 09:20:00|132967.2|132767.2|133028.1|132828.1|133048.1|132848.1|132957.5|132757.5|109
1724923500000|2024-08-29 09:25:00|133023.5|132823.5|132987.5|132787.5|133048.5|132848.5|132986.5|132786.5|115
1724923800000|2024-08-29 09:30:00|132984.1|132784.1|132995|132795|132995|132795|132969|132769|96
1724924100000|2024-08-29 09:35:00|132986|132786|132807.5|132607.5|132986|132786|132807.5|132607.5|105
1724924400000|2024-08-29 09:40:00|132815|132615|132817.5|132617.5|132837.5|132637.5|132781.5|132581.5|62
1724924700000|2024-08-29 09:45:00|132818.1|132618.1|132703.1|132503.1|132819.1|132619.1|132688|132488|151
1724925000000|2024-08-29 09:50:00|132703.5|132503.5|132670|132470|132708.5|132508.5|132668|132468|89
1724925300000|2024-08-29 09:55:00|132670.5|132470.5|132685|132485|132690|132490|132670|132470|64
1724925600000|2024-08-29 10:00:00|132685.5|132485.5|132788.6|132588.6|132797.6|132597.6|132685.5|132485.5|141
1724925900000|2024-08-29 10:05:00|132790.6|132590.6|132812|132612|132819.6|132619.6|132725.5|132525.5|182
1724926200000|2024-08-29 10:10:00|132813.5|132613.5|132803|132603|132860.6|132660.6|132798.5|132598.5|91
1724926500000|2024-08-29 10:15:00|132804|132604|132917.1|132717.1|132965|132765|132803.5|132603.5|124
1724926800000|2024-08-29 10:20:00|132920.1|132720.1|132913.5|132713.5|132929.1|132729.1|132870.5|132670.5|103
1724927100000|2024-08-29 10:25:00|132912.5|132712.5|132875.5|132675.5|132913.5|132713.5|132873|132673|36
1724927400000|2024-08-29 10:30:00|132874|132674|132834.5|132634.5|132876|132676|132827|132627|112
1724927700000|2024-08-29 10:35:00|132832.5|132632.5|132821.5|132621.5|132835|132635|132786.5|132586.5|160
1724928000000|2024-08-29 10:40:00|132821|132621|132787.5|132587.5|132821.5|132621.5|132765.5|132565.5|121
1724928300000|2024-08-29 10:45:00|132786.1|132586.1|132764.1|132564.1|132805.5|132605.5|132759|132559|99
1724928600000|2024-08-29 10:50:00|132765.1|132565.1|132668|132468|132765.1|132565.1|132659|132459|93
1724928900000|2024-08-29 10:55:00|132667|132467|132604|132404|132669|132469|132604|132404|121
1724929200000|2024-08-29 11:00:00|132615.6|132415.6|132621|132421|132672.1|132472.1|132590|132390|112
1724929500000|2024-08-29 11:05:00|132621.5|132421.5|132605.1|132405.1|132622|132422|132596.5|132396.5|158
1724929800000|2024-08-29 11:10:00|132612.5|132412.5|132756|132556|132770.1|132570.1|132600.1|132400.1|278
1724930100000|2024-08-29 11:15:00|132755|132555|132842.5|132642.5|132845.1|132645.1|132751|132551|232
1724930400000|2024-08-29 11:20:00|132852.6|132652.6|132775|132575|132855.1|132655.1|132753.5|132553.5|164
1724930700000|2024-08-29 11:25:00|132774.5|132574.5|132796.5|132596.5|132797.5|132597.5|132748|132548|113
1724931000000|2024-08-29 11:30:00|132794.5|132594.5|132748.1|132548.1|132794.5|132594.5|132746.1|132546.1|56
1724931300000|2024-08-29 11:35:00|132749|132549|132731.5|132531.5|132761.5|132561.5|132724.5|132524.5|89
1724931600000|2024-08-29 11:40:00|132730.5|132530.5|132804.5|132604.5|132804.5|132604.5|132730.5|132530.5|47
1724931900000|2024-08-29 11:45:00|132811.6|132611.6|132778.5|132578.5|132820|132620|132778|132578|49
1724932200000|2024-08-29 11:50:00|132778|132578|132774|132574|132790.6|132590.6|132751.5|132551.5|64
1724932500000|2024-08-29 11:55:00|132774.5|132574.5|132778|132578|132825.6|132625.6|132759.5|132559.5|140
1724932800000|2024-08-29 12:00:00|132781.5|132581.5|132788|132588|132790.5|132590.5|132774.4|132574.4|66
1724933100000|2024-08-29 12:05:00|132789.5|132589.5|132795.5|132595.5|132795.5|132595.5|132784.6|132584.6|50
1724933400000|2024-08-29 12:10:00|132796.5|132596.5|132802|132602|132811.5|132611.5|132791.5|132591.5|22
1724933700000|2024-08-29 12:15:00|132810|132610|132849.5|132649.5|132856|132656|132810|132610|52
1724934000000|2024-08-29 12:20:00|132848.1|132648.1|132960.3|132760.3|132975|132775|132848.1|132648.1|119
1724934300000|2024-08-29 12:25:00|132960.2|132760.2|133104.5|132744.5|133128.1|132848.5|132960.2|132744.5|113
1724934600000|2024-08-29 12:30:00|133082.4|132766.5|133158.8|132898.3|133344.7|133101.9|133082.4|132766.5|227
1724934900000|2024-08-29 12:35:00|133178.8|132878.3|133123.5|132923.5|133184.3|132938|133027|132827|184
1724935200000|2024-08-29 12:40:00|133126|132926|133228.5|133028.5|133280.1|133080.1|133054.5|132854.5|189
1724935500000|2024-08-29 12:45:00|133227.5|133027.5|133183.5|132983.5|133227.5|133027.5|133157.5|132957.5|139
1724935800000|2024-08-29 12:50:00|133183|132983|133170.1|132970.1|133184|132984|133152.5|132952.5|153
1724936100000|2024-08-29 12:55:00|133173.5|132973.5|133174|132974|133195.1|132995.1|133170|132970|129
1724936400000|2024-08-29 13:00:00|133170|132970|133203.5|133003.5|133220.1|133020.1|133170|132970|141
1724936700000|2024-08-29 13:05:00|133204.1|133004.1|133198.5|132998.5|133218.1|133018.1|133187.1|132987.1|247
1724937000000|2024-08-29 13:10:00|133197.1|132997.1|133220.5|133020.5|133229.1|133029.1|133197.1|132997.1|172
1724937300000|2024-08-29 13:15:00|133219.7|133019.7|133183|132983|133219.7|133019.7|133183|132983|209
1724937600000|2024-08-29 13:20:00|133183.5|132983.5|133187.5|132987.5|133203.5|133003.5|133152.5|132952.5|152
1724937900000|2024-08-29 13:25:00|133186.5|132986.5|133200.5|133000.5|133203.5|133003.5|133168|132968|216
1724938200000|2024-08-29 13:30:00|133201|133001|133248.1|133048.1|133257|133057|133180.5|132980.5|226
1724938500000|2024-08-29 13:35:00|133248.2|133048.2|133244|133044|133266.5|133066.5|133218.1|133018.1|230
1724938800000|2024-08-29 13:40:00|133243.5|133043.5|133256.5|133056.5|133265.5|133065.5|133204|133004|167
1724939100000|2024-08-29 13:45:00|133258|133058|133186.5|132986.5|133259.5|133059.5|133176.1|132976.1|268
1724939400000|2024-08-29 13:50:00|133186.1|132986.1|133181.6|132981.6|133195.6|132995.6|133132|132932|189
1724939700000|2024-08-29 13:55:00|133183.6|132983.6|133201.1|133001.1|133220.1|133020.1|133160|132960|170
1724940000000|2024-08-29 14:00:00|133215.5|133015.5|133157.5|132957.5|133220.1|133020.1|133156.5|132956.5|215
1724940300000|2024-08-29 14:05:00|133158|132958|133167.5|132967.5|133179.5|132979.5|133149.5|132949.5|221
1724940600000|2024-08-29 14:10:00|133168.1|132968.1|133170|132970|133204.1|133004.1|133148|132948|185
1724940900000|2024-08-29 14:15:00|133174.2|132974.2|133187|132987|133216|133016|133172.1|132972.1|140
1724941200000|2024-08-29 14:20:00|133186.5|132986.5|133225|133025|133245|133045|133178|132978|160
1724941500000|2024-08-29 14:25:00|133224.5|133024.5|133235.1|133035.1|133244.1|133044.1|133206.1|133006.1|102
1724941800000|2024-08-29 14:30:00|133234.1|133034.1|133281.1|133081.1|133283.4|133083.4|133229.1|133029.1|128
1724942100000|2024-08-29 14:35:00|133280.6|133080.6|133249.6|133049.6|133280.6|133080.6|133247.1|133047.1|138
1724942400000|2024-08-29 14:40:00|133249.5|133049.5|133289.5|133089.5|133296|133096|133231.5|133031.5|156
1724942700000|2024-08-29 14:45:00|133292|133092|133279.5|133079.5|133298.7|133098.7|133274.5|133074.5|58
1724943000000|2024-08-29 14:50:00|133279|133079|133269|133069|133279|133079|133263|133063|76
1724943300000|2024-08-29 14:55:00|133270|133070|133228.5|133028.5|133272|133072|133228.5|133028.5|104
1724943600000|2024-08-29 15:00:00|133225.5|133025.5|133227|133027|133228|133028|133197|132997|185
1724943900000|2024-08-29 15:05:00|133226.5|133026.5|133228|133028|133235.5|133035.5|133219.5|133019.5|157
1724944200000|2024-08-29 15:10:00|133229|133029|133218|133018|133235.5|133035.5|133188.5|132988.5|135
1724944500000|2024-08-29 15:15:00|133220.5|133020.5|133217|133017|133240|133040|133216.5|133016.5|150
1724944800000|2024-08-29 15:20:00|133216|133016|133222.5|133022.5|133237|133037|133211.8|133011.8|110
1724945100000|2024-08-29 15:25:00|133220|133020|133224.5|133024.5|133234.5|133034.5|133214|133014|91
1724945400000|2024-08-29 15:30:00|133226|133026|133188.6|132988.6|133228.5|133028.5|133187.5|132987.5|141
1724945700000|2024-08-29 15:35:00|133189|132989|133224.5|133024.5|133225.5|133025.5|133188.6|132988.6|85
1724946000000|2024-08-29 15:40:00|133224|133024|133218|133018|133224|133024|133218|133018|110
1724946300000|2024-08-29 15:45:00|133217|133017|133175.2|132975.2|133217.5|133017.5|133171|132971|139
1724946600000|2024-08-29 15:50:00|133174.8|132974.8|133143|132943|133204|133004|133143|132943|99
1724946900000|2024-08-29 15:55:00|133143.1|132943.1|133075.5|132875.5|133153.7|132953.7|133048|132848|154
1724947200000|2024-08-29 16:00:00|133074.5|132874.5|133103|132903|133119|132919|133073.5|132873.5|60
1724947500000|2024-08-29 16:05:00|133114|132914|133110|132910|133136.1|132936.1|133091.1|132891.1|150
1724947800000|2024-08-29 16:10:00|133110.5|132910.5|133106.5|132906.5|133130.5|132930.5|133104.5|132904.5|141
1724948100000|2024-08-29 16:15:00|133107.5|132907.5|133112.5|132912.5|133114.8|132914.8|133096|132896|135
1724948400000|2024-08-29 16:20:00|133110.5|132910.5|133079.5|132879.5|133118|132918|133079.5|132879.5|98
1724948700000|2024-08-29 16:25:00|133078|132878|133073.5|132873.5|133083|132883|133072.5|132872.5|66
1724949000000|2024-08-29 16:30:00|133074.5|132874.5|133086.5|132886.5|133087.1|132887.1|133074.1|132874.1|321
1724949300000|2024-08-29 16:35:00|133087.1|132887.1|133103.5|132903.5|133105.2|132905.2|133084.5|132884.5|68
1724949600000|2024-08-29 16:40:00|133103.1|132903.1|133104.5|132904.5|133106.1|132906.1|133098.1|132898.1|44
1724949900000|2024-08-29 16:45:00|133104.1|132904.1|133095.1|132895.1|133123.5|132923.5|133095.1|132895.1|65
1724950200000|2024-08-29 16:50:00|133095.4|132895.4|133123.7|132923.7|133156|132956|133095.4|132895.4|138
1724950500000|2024-08-29 16:55:00|133123.5|132923.5|133113.5|132913.5|133123.5|132923.5|133109.1|132909.1|57
1724950800000|2024-08-29 17:00:00|133114.5|132914.5|133115|132915|133121|132921|133112.5|132912.5|27
1724951100000|2024-08-29 17:05:00|133114.2|132914.2|133099.5|132899.5|133114.2|132914.2|133099|132899|31
1724951400000|2024-08-29 17:10:00|133100|132900|133139.5|132939.5|133139.5|132939.5|133100|132900|29
1724951700000|2024-08-29 17:15:00|133140|132940|133149|132949|133160|132960|133140|132940|149
1724952000000|2024-08-29 17:20:00|133148.5|132948.5|133148.5|132948.5|133152|132952|133142.5|132942.5|109
1724952300000|2024-08-29 17:25:00|133148|132948|133084.1|132884.1|133148|132948|133081.1|132881.1|88
1724952600000|2024-08-29 17:30:00|133084|132884|133044.5|132844.5|133086.1|132886.1|133043.5|132843.5|82
1724952900000|2024-08-29 17:35:00|133045.5|132845.5|133045.1|132845.1|133055.1|132855.1|133027.1|132827.1|75
1724953200000|2024-08-29 17:40:00|133049.5|132849.5|133059.5|132859.5|133069.1|132869.1|133045.1|132845.1|32
1724953500000|2024-08-29 17:45:00|133060.1|132860.1|133061.6|132861.6|133077|132877|133060.1|132860.1|168
1724953800000|2024-08-29 17:50:00|133063|132863|133059.5|132859.5|133067.1|132867.1|133059|132859|34
1724954100000|2024-08-29 17:55:00|133058|132858|133055.5|132855.5|133058.5|132858.5|133041.5|132841.5|84
1724954400000|2024-08-29 18:00:00|133054.5|132854.5|133058.5|132858.5|133059.5|132859.5|133054.5|132854.5|17
1724954700000|2024-08-29 18:05:00|133061.5|132861.5|133064.1|132864.1|133073.1|132873.1|133059.1|132859.1|105
1724955000000|2024-08-29 18:10:00|133066.1|132866.1|133060.1|132860.1|133082.5|132882.5|133059.1|132859.1|105
1724955300000|2024-08-29 18:15:00|133061.1|132861.1|133077.1|132877.1|133077.5|132877.5|133061.1|132861.1|114
1724955600000|2024-08-29 18:20:00|133077.5|132877.5|133070.1|132870.1|133078.5|132878.5|133069.5|132869.5|46
1724955900000|2024-08-29 18:25:00|133071.1|132871.1|133150|132950|133150.1|132950.1|133069.2|132869.2|77
1724956200000|2024-08-29 18:30:00|133149.5|132949.5|133148.1|132948.1|133149.5|132949.5|133142.5|132942.5|46
1724956500000|2024-08-29 18:35:00|133148.5|132948.5|133150.1|132950.1|133150.1|132950.1|133148.5|132948.5|28
1724956800000|2024-08-29 18:40:00|133149.5|132949.5|133178.5|132978.5|133181.5|132981.5|133139.5|132939.5|97
1724957100000|2024-08-29 18:45:00|133220|133020|133242|133042|133250|133050|133174.5|132974.5|109
1724957400000|2024-08-29 18:50:00|133248|133048|133242.5|133042.5|133268|133068|133234.1|133034.1|198
1724957700000|2024-08-29 18:55:00|133242.1|133042.1|133248|133048|133260|133060|133242.1|133042.1|92
1724958000000|2024-08-29 19:00:00|133250|133050|133281|133081|133291|133091|133245.6|133045.6|148
1724958300000|2024-08-29 19:05:00|133281.1|133081.1|133271|133071|133281.1|133081.1|133268|133068|20
1724958600000|2024-08-29 19:10:00|133277|133077|133275|133075|133277|133077|133275|133075|2
1724959500000|2024-08-29 19:25:00|133251.1|133051.1|133263|133063|133263|133063|133251.1|133051.1|3
1724959800000|2024-08-29 19:30:00|133264|133064|133264|133064|133274|133074|133225|133025|11
1724960700000|2024-08-29 19:45:00|133257.1|133057.1|133293|133093|133293|133093|133230.1|133030.1|8
1724961000000|2024-08-29 19:50:00|133295|133095|133250.1|133050.1|133301|133101|133227|133027|26
1724961300000|2024-08-29 19:55:00|133245.4|133045.4|133245.1|133045.1|133245.4|133045.4|133241.5|133041.5|3
1724976000000|2024-08-30 00:00:00|133342.5|133027.4|133409|133049|133418|133167|133288.5|133013.5|222
1724976300000|2024-08-30 00:05:00|133329.5|133129.5|133229.5|133029.5|133347|133147|133190.5|132990.5|381
1724976600000|2024-08-30 00:10:00|133228.5|133028.5|133204.5|133104.5|133232.5|133132.5|133142.2|132990.9|340
1724976900000|2024-08-30 00:15:00|133206|133106|133303.5|133203.5|133313.3|133213.3|133205.1|133105.1|287
1724977200000|2024-08-30 00:20:00|133310.5|133210.5|133303.5|133203.5|133351.2|133251.2|133282.5|133182.5|289
1724977500000|2024-08-30 00:25:00|133308.1|133208.1|133324.1|133224.1|133338.1|133238.1|133249.1|133149.1|348
1724977800000|2024-08-30 00:30:00|133324.3|133224.3|133327.5|133227.5|133360.5|133260.5|133310|133210|318
1724978100000|2024-08-30 00:35:00|133328.1|133228.1|133242.5|133142.5|133332.1|133232.1|133238|133138|236
1724978400000|2024-08-30 00:40:00|133243.1|133143.1|133289.5|133189.5|133309.1|133209.1|133242.5|133142.5|193
1724978700000|2024-08-30 00:45:00|133290.1|133190.1|133310.1|133210.1|133312.5|133212.5|133278|133178|143
1724979000000|2024-08-30 00:50:00|133314|133214|133274.7|133174.7|133356.5|133256.5|133262.1|133162.1|272
1724979300000|2024-08-30 00:55:00|133275.1|133175.1|133205.1|133105.1|133284.5|133184.5|133205.1|133105.1|252
1724979600000|2024-08-30 01:00:00|133208.1|133108.1|133108.5|133008.5|133234|133134|133105|133005|332
1724979900000|2024-08-30 01:05:00|133112|133012|133168.5|133068.5|133183.5|133083.5|133112|133012|209
1724980200000|2024-08-30 01:10:00|133169.5|133069.5|133266|133066|133266|133114.5|133169.5|133053.1|145
1724980500000|2024-08-30 01:15:00|133266.5|133066.5|133120.4|133020.4|133275.1|133110|133099.8|132999.8|285
1724980800000|2024-08-30 01:20:00|133121.4|133021.4|133158|133058|133167.5|133067.5|133120.4|133020.4|216
1724981100000|2024-08-30 01:25:00|133154.5|133054.5|133181|133081|133181|133081|133079.5|132979.5|319
1724981400000|2024-08-30 01:30:00|133181.5|133081.5|133216.5|133116.5|133246.5|133146.5|133078.5|132978.5|435
1724981700000|2024-08-30 01:35:00|133220.5|133120.5|133190|133090|133226.5|133126.5|133173.5|133073.5|335
1724982000000|2024-08-30 01:40:00|133189.5|133089.5|133188.1|133088.1|133207.1|133107.1|133152.5|133052.5|343
1724982300000|2024-08-30 01:45:00|133189.5|133089.5|133210.5|133110.5|133235.1|133135.1|133189.5|133089.5|279
1724982600000|2024-08-30 01:50:00|133215.1|133115.1|133239.5|133139.5|133246|133146|133195|133095|181
1724982900000|2024-08-30 01:55:00|133240|133140|133239.9|133139.9|133299.9|133199.9|133238|133138|230
1724983200000|2024-08-30 02:00:00|133238.5|133138.5|133238.5|133138.5|133265|133165|133229|133129|166
1724983500000|2024-08-30 02:05:00|133239|133139|133212.5|133112.5|133280.6|133180.6|133212.1|133112.1|212
1724983800000|2024-08-30 02:10:00|133213.1|133113.1|133271.5|133171.5|133273|133173|133211.5|133111.5|271
1724984100000|2024-08-30 02:15:00|133272|133172|133230.5|133130.5|133281|133181|133227.5|133127.5|164
1724984400000|2024-08-30 02:20:00|133231.5|133131.5|133220|133120|133247.1|133147.1|133211.7|133111.7|260
1724984700000|2024-08-30 02:25:00|133220.5|133120.5|133261.5|133161.5|133271.5|133171.5|133210.1|133110.1|183
1724985000000|2024-08-30 02:30:00|133263.5|133163.5|133298.8|133198.8|133301.5|133201.5|133255|133155|96
1724985300000|2024-08-30 02:35:00|133299.1|133199.1|133287.5|133187.5|133303.1|133203.1|133267.1|133167.1|93
1724985600000|2024-08-30 02:40:00|133288|133188|133232.5|133132.5|133289.5|133189.5|133231|133131|122
1724985900000|2024-08-30 02:45:00|133243|133143|133280|133180|133291.1|133191.1|133240.5|133140.5|144
1724986200000|2024-08-30 02:50:00|133279|133179|133330.1|133230.1|133348.1|133248.1|133276.5|133176.5|127
1724986500000|2024-08-30 02:55:00|133330.5|133230.5|133319.1|133219.1|133342.5|133242.5|133313.1|133213.1|109
1724986800000|2024-08-30 03:00:00|133317.5|133217.5|133260|133160|133317.5|133217.5|133235.1|133135.1|186
1724987100000|2024-08-30 03:05:00|133261|133161|133273.1|133173.1|133278.8|133178.8|133249|133149|157
1724987400000|2024-08-30 03:10:00|133272.1|133172.1|133235|133135|133293|133193|133234.5|133134.5|205
1724987700000|2024-08-30 03:15:00|133230.6|133130.6|133270.5|133170.5|133276.5|133176.5|133219|133119|179
1724988000000|2024-08-30 03:20:00|133271.1|133171.1|133295|133195|133305|133205|133265|133165|139
1724988300000|2024-08-30 03:25:00|133291.1|133191.1|133325|133225|133334.2|133234.2|133286.5|133186.5|82
1724988600000|2024-08-30 03:30:00|133312.5|133212.5|133316|133216|133320|133220|133284|133184|118
1724988900000|2024-08-30 03:35:00|133333|133233|133336|133236|133345|133245|133331.2|133231.2|59
1724989200000|2024-08-30 03:40:00|133335.9|133235.9|133337.5|133237.5|133377|133277|133321|133221|127
1724989500000|2024-08-30 03:45:00|133338|133238|133324.7|133224.7|133359.4|133259.4|133324.2|133224.2|179
1724989800000|2024-08-30 03:50:00|133325.5|133225.5|133288.5|133188.5|133325.5|133225.5|133257.1|133157.1|344
1724990100000|2024-08-30 03:55:00|133288|133188|133307.5|133207.5|133308.5|133208.5|133275|133175|138
1724990400000|2024-08-30 04:00:00|133307|133207|133280|133180|133311|133211|133270.5|133170.5|199
1724990700000|2024-08-30 04:05:00|133280.5|133180.5|133303.1|133203.1|133325.1|133225.1|133280.5|133180.5|157
1724991000000|2024-08-30 04:10:00|133303.6|133203.6|133309.6|133209.6|133309.6|133209.6|133276.1|133176.1|157
1724991300000|2024-08-30 04:15:00|133317.1|133217.1|133305|133205|133326|133226|133291|133191|176
1724991600000|2024-08-30 04:20:00|133302|133202|133328.5|133228.5|133340|133240|133295|133195|181
1724991900000|2024-08-30 04:25:00|133326.5|133226.5|133253.5|133153.5|133331.5|133231.5|133230.9|133130.9|250
1724992200000|2024-08-30 04:30:00|133252.1|133152.1|133245.5|133145.5|133291|133191|133235|133135|288
1724992500000|2024-08-30 04:35:00|133246|133146|133262.1|133162.1|133294|133194|133239|133139|182
1724992800000|2024-08-30 04:40:00|133268.5|133168.5|133258.5|133158.5|133272|133172|133246.4|133146.4|114
1724993100000|2024-08-30 04:45:00|133260|133160|133301|133201|133359.6|133210|133260|133148.5|118
1724993400000|2024-08-30 04:50:00|133309.2|133209.2|133321.5|133221.5|133362.5|133228.2|133296.5|133160.4|114
1724993700000|2024-08-30 04:55:00|133318.5|133218.5|133296|133196|133321.5|133221.5|133285|133185|72
1724994000000|2024-08-30 05:00:00|133296.5|133196.5|133290.8|133190.8|133304.1|133204.1|133281.1|133181.1|269
1724994300000|2024-08-30 05:05:00|133292.1|133192.1|133275.1|133175.1|133298.8|133198.8|133275|133175|84
1724994600000|2024-08-30 05:10:00|133276.1|133176.1|133285.5|133185.5|133289|133189|133265|133165|67
1724994900000|2024-08-30 05:15:00|133286|133186|133317.5|133217.5|133325|133225|133276.1|133176.1|114
1724995200000|2024-08-30 05:20:00|133314.5|133214.5|133295.1|133195.1|133322.1|133222.1|133295.1|133195.1|149
1724995500000|2024-08-30 05:25:00|133297.1|133197.1|133295|133195|133301.5|133201.5|133291.5|133191.5|103
1724995800000|2024-08-30 05:30:00|133295.5|133195.5|133260.5|133160.5|133315.5|133215.5|133260.5|133160.5|193
1724996100000|2024-08-30 05:35:00|133261|133161|133234.5|133134.5|133261|133161|133225|133125|201
1724996400000|2024-08-30 05:40:00|133233.5|133133.5|133232|133132|133250.1|133150.1|133220|133120|113
1724996700000|2024-08-30 05:45:00|133233.5|133133.5|133256.8|133156.8|133261.2|133161.2|133230.4|133130.4|158
1724997000000|2024-08-30 05:50:00|133258.8|133158.8|133241.5|133141.5|133282|133182|133236.5|133136.5|178
1724997300000|2024-08-30 05:55:00|133241|133141|133218.5|133118.5|133241.5|133141.5|133201.2|133101.2|235
1724997600000|2024-08-30 06:00:00|133221.5|133121.5|133215|133115|133255.5|133155.5|133213.5|133113.5|194
1724997900000|2024-08-30 06:05:00|133213.5|133113.5|133231.5|133131.5|133236.5|133136.5|133192.1|133092.1|166
1724998200000|2024-08-30 06:10:00|133231|133131|133265|133165|133265|133165|133221.2|133121.2|171
1724998500000|2024-08-30 06:15:00|133269.4|133169.4|133320|133220|133321.5|133221.5|133265|133165|184
1724998800000|2024-08-30 06:20:00|133320.5|133220.5|133350|133250|133368.8|133268.8|133320.5|133220.5|188
1724999100000|2024-08-30 06:25:00|133347.5|133247.5|133380.9|133280.9|133383.5|133283.5|133331.5|133231.5|178
1724999400000|2024-08-30 06:30:00|133383.1|133283.1|133351.5|133251.5|133400.1|133300.1|133351|133251|125
1724999700000|2024-08-30 06:35:00|133350.5|133250.5|133347.1|133247.1|133354.1|133254.1|133330|133230|48
1725000000000|2024-08-30 06:40:00|133346.5|133246.5|133307.1|133207.1|133350.4|133250.4|133295|133195|69
1725000300000|2024-08-30 06:45:00|133312.5|133212.5|133325.5|133225.5|133351.6|133228.1|133294|133151.6|122
1725000600000|2024-08-30 06:50:00|133324.5|133224.5|133390|133190|133421.8|133262.5|133322.5|133189.3|143
1725000900000|2024-08-30 06:55:00|133385.5|133185.5|133373|133173|133385.5|133256.8|133324.1|133167.3|114
1725001200000|2024-08-30 07:00:00|133375.6|133175.6|133405.6|133205.6|133409.5|133236.5|133310|133153.2|112
1725001500000|2024-08-30 07:05:00|133405.4|133205.4|133371.1|133271.1|133417.6|133278.5|133352.5|133203.5|46
1725001800000|2024-08-30 07:10:00|133371.5|133271.5|133415.5|133215.5|133466.9|133318|133367.1|133215.5|84
1725002100000|2024-08-30 07:15:00|133415.1|133215.1|133330.6|133130.6|133416.6|133257.5|133290.9|133128|76
1725002400000|2024-08-30 07:20:00|133331|133131|133247|133147|133340.4|133216|133242.5|133093.2|128
1725002700000|2024-08-30 07:25:00|133245|133145|133237|133037|133263|133146.6|133180|133030.2|105
1725003000000|2024-08-30 07:30:00|133237.1|133037.1|133235.1|133035.1|133237.1|133037.1|133196.2|132996.2|88
1725003300000|2024-08-30 07:35:00|133235|133035|133145.8|132945.8|133245.5|133045.5|133139|132939|86
1725003600000|2024-08-30 07:40:00|133145.4|132945.4|133173|132973|133173|132973|133134.5|132934.5|120
1725003900000|2024-08-30 07:45:00|133174|132974|133241.5|133041.5|133241.5|133041.5|133172|132972|56
1725004200000|2024-08-30 07:50:00|133242|133042|133252.5|133052.5|133257.5|133057.5|133242|133042|38
1725004500000|2024-08-30 07:55:00|133255.5|133055.5|133205.5|133005.5|133255.5|133055.5|133192.5|132992.5|90
1725004800000|2024-08-30 08:00:00|133208.1|133008.1|133172.5|132972.5|133214.1|133014.1|133159|132959|48
1725005100000|2024-08-30 08:05:00|133170.5|132970.5|133136.1|132936.1|133179.1|132979.1|133136.1|132936.1|118
1725005400000|2024-08-30 08:10:00|133137.1|132937.1|133103|132903|133148.1|132948.1|133095|132895|146
1725005700000|2024-08-30 08:15:00|133102.5|132902.5|133071|132871|133103.5|132903.5|133071|132871|118
1725006000000|2024-08-30 08:20:00|133071.5|132871.5|133081.1|132881.1|133121.5|132921.5|133057.5|132857.5|112
1725006300000|2024-08-30 08:25:00|133080.1|132880.1|133074.5|132874.5|133082.1|132882.1|133070|132870|46
1725006600000|2024-08-30 08:30:00|133074|132874|133082.5|132882.5|133085|132885|133068|132868|73
1725006900000|2024-08-30 08:35:00|133083.5|132883.5|133191.5|132991.5|133191.5|132991.5|133083.1|132883.1|64
1725007200000|2024-08-30 08:40:00|133193.5|132993.5|133174|132974|133202.1|133002.1|133174|132974|49
1725007500000|2024-08-30 08:45:00|133173.5|132973.5|133172|132972|133187.5|132987.5|133169|132969|34
1725007800000|2024-08-30 08:50:00|133171.5|132971.5|133182|132982|133185|132985|133171.5|132971.5|15
1725008100000|2024-08-30 08:55:00|133183|132983|133274.5|133074.5|133274.5|133074.5|133181|132981|101
1725008400000|2024-08-30 09:00:00|133275|133075|133288.5|133088.5|133288.5|133088.5|133241.1|133041.1|91
1725008700000|2024-08-30 09:05:00|133290|133090|133353|133153|133385.6|133185.6|133290|133090|165
1725009000000|2024-08-30 09:10:00|133313.5|133113.5|133292.1|133092.1|133363.6|133163.6|133292.1|133092.1|182
1725009300000|2024-08-30 09:15:00|133291.5|133091.5|133305|133105|133313|133113|133291.5|133091.5|101
1725009600000|2024-08-30 09:20:00|133305.5|133105.5|133306.5|133106.5|133307.5|133107.5|133304.1|133104.1|83
1725009900000|2024-08-30 09:25:00|133306.1|133106.1|133306.1|133106.1|133315.1|133115.1|133301.5|133101.5|12
1725010200000|2024-08-30 09:30:00|133299|133099|133260.5|133060.5|133303.5|133103.5|133255|133055|124
1725010500000|2024-08-30 09:35:00|133266.5|133066.5|133277|133077|133282|133082|133252.5|133052.5|170
1725010800000|2024-08-30 09:40:00|133275.5|133075.5|133245.1|133045.1|133277|133077|133237.1|133037.1|95
1725011100000|2024-08-30 09:45:00|133240.1|133040.1|133223.1|133023.1|133240.1|133040.1|133215.1|133015.1|88
1725011400000|2024-08-30 09:50:00|133222.5|133022.5|133219.1|133019.1|133226.1|133026.1|133213.5|133013.5|109
1725011700000|2024-08-30 09:55:00|133220.1|133020.1|133220.1|133020.1|133236.3|133036.3|133218.1|133018.1|109
1725012000000|2024-08-30 10:00:00|133219.1|133019.1|133228.2|133028.2|133235.1|133035.1|133217.5|133017.5|87
1725012300000|2024-08-30 10:05:00|133227.6|133027.6|133252|133052|133252|133052|133227.6|133027.6|76
1725012600000|2024-08-30 10:10:00|133252.5|133052.5|133314|133114|133314.5|133114.5|133250.5|133050.5|157
1725012900000|2024-08-30 10:15:00|133314.5|133114.5|133306.5|133106.5|133342|133142|133306.5|133106.5|102
1725013200000|2024-08-30 10:20:00|133307.5|133107.5|133276|133076|133307.5|133107.5|133274.5|133074.5|49
1725013500000|2024-08-30 10:25:00|133275|133075|133254.5|133054.5|133276|133076|133253.5|133053.5|77
1725013800000|2024-08-30 10:30:00|133253.5|133053.5|133245.5|133045.5|133255|133055|133227.1|133027.1|65
1725014100000|2024-08-30 10:35:00|133242.5|133042.5|133232.4|133032.4|133245.5|133045.5|133231.9|133031.9|97
1725014400000|2024-08-30 10:40:00|133232.8|133032.8|133231.2|133031.2|133233.4|133033.4|133229.4|133029.4|39
1725014700000|2024-08-30 10:45:00|133227.6|133027.6|133238|133038|133239.5|133039.5|133214.5|133014.5|68
1725015000000|2024-08-30 10:50:00|133241.5|133041.5|133232.5|133032.5|133242.5|133042.5|133224.5|133024.5|55
1725015300000|2024-08-30 10:55:00|133231.5|133031.5|133232|133032|133235.5|133035.5|133221.5|133021.5|25
1725015600000|2024-08-30 11:00:00|133231|133031|133218.5|133018.5|133234|133034|133217|133017|83
1725015900000|2024-08-30 11:05:00|133221.5|133021.5|133215.5|133015.5|133223.5|133023.5|133212|133012|66
1725016200000|2024-08-30 11:10:00|133215|133015|133214|133014|133221|133021|133204|133004|66
1725016500000|2024-08-30 11:15:00|133213|133013|133218.5|133018.5|133220.5|133020.5|133178.5|132978.5|39
1725016800000|2024-08-30 11:20:00|133217.1|133017.1|133210.5|133010.5|133222.5|133022.5|133209.5|133009.5|33
1725017100000|2024-08-30 11:25:00|133180|132980|133173.5|132973.5|133180|132980|133172|132972|41
1725017400000|2024-08-30 11:30:00|133171|132971|133164.5|132964.5|133171|132971|133164.5|132964.5|12
1725017700000|2024-08-30 11:35:00|133165|132965|133125.1|132925.1|133165|132965|133124.5|132924.5|60
1725018000000|2024-08-30 11:40:00|133124.5|132924.5|133135.6|132935.6|133151|132951|133103.1|132903.1|92
1725018300000|2024-08-30 11:45:00|133136.6|132936.6|133176|132976|133176|132976|133131.6|132931.6|93
1725018600000|2024-08-30 11:50:00|133176.5|132976.5|133164.1|132964.1|133178.5|132978.5|133161.5|132961.5|120
1725018900000|2024-08-30 11:55:00|133166.1|132966.1|133215.5|133015.5|133218.1|133018.1|133165.5|132965.5|63
1725019200000|2024-08-30 12:00:00|133204.4|133004.4|133223|133023|133223|133023|133204.4|133004.4|12
1725019500000|2024-08-30 12:05:00|133224|133024|133212.5|133012.5|133224|133024|133182.5|132982.5|78
1725019800000|2024-08-30 12:10:00|133214|133014|133207.5|133007.5|133221.5|133021.5|133193|132993|116
1725020100000|2024-08-30 12:15:00|133209.5|133009.5|133219|133019|133222.5|133022.5|133186|132986|123
1725020400000|2024-08-30 12:20:00|133219.5|133019.5|133220.1|133020.1|133220.5|133020.5|133218.1|133018.1|17
1725020700000|2024-08-30 12:25:00|133220|133020|133245.4|132885.4|133245.4|133039.1|133190.5|132885.4|34
1725021000000|2024-08-30 12:30:00|133245.5|132885.5|133305|133105|133329.6|133142.5|133141.7|132885.5|123
1725021300000|2024-08-30 12:35:00|133308|133108|133331.5|133131.5|133418.6|133218.6|133308|133108|322
1725021600000|2024-08-30 12:40:00|133332.5|133132.5|133292.8|133092.8|133335.5|133135.5|133248.5|133048.5|180
1725021900000|2024-08-30 12:45:00|133328.5|133128.5|133432|133232|133432.5|133232.5|133328.5|133128.5|217
1725022200000|2024-08-30 12:50:00|133431|133231|133388|133188|133459.6|133259.6|133388|133188|175
1725022500000|2024-08-30 12:55:00|133393.5|133193.5|133335.1|133135.1|133397|133197|133323|133123|51
1725022800000|2024-08-30 13:00:00|133344.1|133144.1|133382.1|133182.1|133387.5|133187.5|133326.5|133126.5|87
1725023100000|2024-08-30 13:05:00|133381.6|133181.6|133421|133221|133421|133221|133380.8|133180.8|102
1725023400000|2024-08-30 13:10:00|133419.5|133219.5|133419|133219|133426|133226|133404.5|133204.5|137
1725023700000|2024-08-30 13:15:00|133398.5|133198.5|133373|133173|133418.5|133218.5|133361|133161|104
1725024000000|2024-08-30 13:20:00|133378|133178|133387|133187|133387|133187|133378|133178|71
1725024300000|2024-08-30 13:25:00|133388|133188|133384.5|133184.5|133388|133188|133379.2|133179.2|43
1725024600000|2024-08-30 13:30:00|133385.5|133185.5|133378|133178|133387|133187|133354.5|133154.5|127
1725024900000|2024-08-30 13:35:00|133379|133179|133404.5|133204.5|133414.5|133214.5|133377.5|133177.5|82
1725025200000|2024-08-30 13:40:00|133403.5|133203.5|133403.3|133203.3|133423.5|133223.5|133394.1|133194.1|136
1725025500000|2024-08-30 13:45:00|133416|133216|133398.1|133198.1|133443.5|133243.5|133396.1|133196.1|220
1725025800000|2024-08-30 13:50:00|133398|133198|133368.5|133168.5|133410|133210|133361.6|133161.6|141
1725026100000|2024-08-30 13:55:00|133367.5|133167.5|133391.1|133072.9|133391.1|133172.5|133331|133072.9|100
1725026400000|2024-08-30 14:00:00|133423|133063|133315.5|133115.5|133423|133153|133300.1|133063|71
1725026700000|2024-08-30 14:05:00|133316|133116|133320|133120|133370.5|133170.5|133316|133116|159
1725027000000|2024-08-30 14:10:00|133320.5|133120.5|133319.5|133119.5|133322.5|133122.5|133317.5|133117.5|52
1725027300000|2024-08-30 14:15:00|133320|133120|133283|133083|133331.8|133131.8|133261.8|133061.8|196
1725027600000|2024-08-30 14:20:00|133282.8|133082.8|133338.5|133138.5|133338.5|133138.5|133280.5|133080.5|119
1725027900000|2024-08-30 14:25:00|133339.1|133139.1|133316.1|133116.1|133367.5|133167.5|133307.1|133107.1|150
1725028200000|2024-08-30 14:30:00|133314.5|133114.5|133298.5|133098.5|133338.5|133138.5|133288.5|133088.5|132
1725028500000|2024-08-30 14:35:00|133294.5|133094.5|133318.5|133118.5|133326.5|133126.5|133269.5|133069.5|204
1725028800000|2024-08-30 14:40:00|133319.5|133119.5|133326.5|133126.5|133328.5|133128.5|133286.5|133086.5|192
1725029100000|2024-08-30 14:45:00|133325.1|133125.1|133325.5|133125.5|133369.1|133169.1|133281.5|133081.5|311
1725029400000|2024-08-30 14:50:00|133324.5|133124.5|133342.1|133142.1|133359.1|133159.1|133256.5|133056.5|321
1725029700000|2024-08-30 14:55:00|133344.1|133144.1|133346.8|133146.8|133375.1|133175.1|133331.1|133131.1|300
1725030000000|2024-08-30 15:00:00|133346.1|133146.1|133369.5|133169.5|133390.4|133190.4|133318|133118|255
1725030300000|2024-08-30 15:05:00|133369.1|133169.1|133330.1|133130.1|133379|133179|133330.1|133130.1|157
1725030600000|2024-08-30 15:10:00|133329.7|133129.7|133387.5|133187.5|133405.1|133205.1|133328.7|133128.7|156
1725030900000|2024-08-30 15:15:00|133386.5|133186.5|133433.5|133233.5|133434|133234|133380|133180|138
1725031200000|2024-08-30 15:20:00|133433|133233|133442.3|133242.3|133447.3|133247.3|133427.8|133227.8|216
1725031500000|2024-08-30 15:25:00|133441.9|133241.9|133400.5|133200.5|133445.1|133245.1|133399.5|133199.5|42
1725031800000|2024-08-30 15:30:00|133400.9|133200.9|133428.7|133228.7|133449.1|133249.1|133395.2|133195.2|101
1725032100000|2024-08-30 15:35:00|133429.2|133229.2|133429.5|133229.5|133458.1|133258.1|133415.1|133215.1|106
1725032400000|2024-08-30 15:40:00|133429.1|133229.1|133417|133217|133433|133233|133410.5|133210.5|98
1725032700000|2024-08-30 15:45:00|133414|133214|133468|133268|133478.1|133278.1|133412.5|133212.5|93
1725033000000|2024-08-30 15:50:00|133465|133265|133431.1|133231.1|133465|133265|133428.5|133228.5|101
1725033300000|2024-08-30 15:55:00|133432.1|133232.1|133458.5|133258.5|133480.1|133280.1|133424.1|133224.1|118
1725033600000|2024-08-30 16:00:00|133461.5|133261.5|133478.8|133278.8|133480.8|133280.8|133461.5|133261.5|36
1725033900000|2024-08-30 16:05:00|133476.4|133276.4|133479.6|133279.6|133479.6|133279.6|133458.8|133258.8|177
1725034200000|2024-08-30 16:10:00|133479.5|133279.5|133516.2|133316.2|133521.8|133321.8|133478.8|133278.8|87
1725034500000|2024-08-30 16:15:00|133516.7|133316.7|133553.5|133353.5|133553.5|133353.5|133514.4|133314.4|88
1725034800000|2024-08-30 16:20:00|133553|133353|133553.7|133353.7|133557.2|133357.2|133542|133342|97
1725035100000|2024-08-30 16:25:00|133562.3|133362.3|133571.7|133371.7|133573.2|133373.2|133542.2|133342.2|190
1725035400000|2024-08-30 16:30:00|133570.9|133370.9|133619.5|133419.5|133619.5|133419.5|133559.5|133359.5|143
1725035700000|2024-08-30 16:35:00|133618.1|133418.1|133579.5|133379.5|133658|133458|133579.2|133379.2|126
1725036000000|2024-08-30 16:40:00|133578.7|133378.7|133656.5|133456.5|133680.4|133464.5|133578.1|133378.1|158
1725036300000|2024-08-30 16:45:00|133655|133455|133673|133473|133673.5|133473.5|133641.5|133441.5|197
1725036600000|2024-08-30 16:50:00|133672|133472|133677.1|133477.1|133678.1|133478.1|133671|133471|114
1725036900000|2024-08-30 16:55:00|133675.5|133475.5|133659.5|133459.5|133678.5|133478.5|133653.1|133453.1|157
1725037200000|2024-08-30 17:00:00|133655.1|133455.1|133619.5|133419.5|133663.1|133463.1|133619.5|133419.5|107
1725037500000|2024-08-30 17:05:00|133620.3|133420.3|133634.1|133434.1|133636|133436|133585.5|133385.5|81
1725037800000|2024-08-30 17:10:00|133633.7|133433.7|133597.1|133397.1|133633.9|133433.9|133593.5|133393.5|94
1725038100000|2024-08-30 17:15:00|133599.5|133399.5|133569.1|133369.1|133610.5|133410.5|133565.1|133365.1|75
1725038400000|2024-08-30 17:20:00|133568.1|133368.1|133558.5|133358.5|133568.1|133368.1|133533.1|133333.1|164
1725038700000|2024-08-30 17:25:00|133559.5|133359.5|133627.5|133427.5|133632|133432|133551.1|133351.1|52
1725039000000|2024-08-30 17:30:00|133626.1|133426.1|133635|133435|133636.1|133436.1|133620.5|133420.5|125
1725039300000|2024-08-30 17:35:00|133633.2|133433.2|133635.5|133435.5|133637|133437|133627|133427|45
1725039600000|2024-08-30 17:40:00|133632|133432|133626|133426|133637.5|133437.5|133626|133426|61
1725039900000|2024-08-30 17:45:00|133625|133425|133611|133411|133626|133426|133610|133410|11
1725040200000|2024-08-30 17:50:00|133611.5|133411.5|133646.6|133446.6|133657.8|133457.8|133611.5|133411.5|42
1725040500000|2024-08-30 17:55:00|133646.7|133446.7|133574|133374|133647.1|133447.1|133561.1|133361.1|144
1725040800000|2024-08-30 18:00:00|133572|133372|133555|133355|133579|133379|133553.5|133353.5|135
1725041100000|2024-08-30 18:05:00|133554.5|133354.5|133549.5|133349.5|133555.5|133355.5|133547.5|133347.5|89
1725041400000|2024-08-30 18:10:00|133550.5|133350.5|133549|133349|133554|133354|133548|133348|119
1725041700000|2024-08-30 18:15:00|133549.5|133349.5|133545.4|133345.4|133551|133351|133545.4|133345.4|60
1725042000000|2024-08-30 18:20:00|133545.5|133345.5|133521.9|133321.9|133546.4|133346.4|133518.3|133318.3|55
1725042300000|2024-08-30 18:25:00|133521.5|133321.5|133520.3|133320.3|133522.6|133322.6|133520.3|133320.3|84
1725042600000|2024-08-30 18:30:00|133525.3|133325.3|133529.2|133329.2|133529.2|133329.2|133525.3|133325.3|4
1725042900000|2024-08-30 18:35:00|133529|133329|133527.7|133327.7|133532.7|133332.7|133527.7|133327.7|10
1725043200000|2024-08-30 18:40:00|133528.5|133328.5|133529.7|133329.7|133532.5|133332.5|133528.5|133328.5|17
1725043500000|2024-08-30 18:45:00|133529.6|133329.6|133529.1|133329.1|133530.5|133330.5|133528.6|133328.6|9
1725043800000|2024-08-30 18:50:00|133529|133329|133532.9|133332.9|133532.9|133332.9|133528.9|133328.9|12
1725044100000|2024-08-30 18:55:00|133532.4|133332.4|133531.5|133331.5|133533.5|133333.5|133531.5|133331.5|6
1725044400000|2024-08-30 19:00:00|133534.5|133334.5|133542.5|133342.5|133575.1|133375.1|133534.5|133334.5|55
1725044700000|2024-08-30 19:05:00|133544|133344|133541.5|133341.5|133545.5|133345.5|133541.5|133341.5|4
1725045300000|2024-08-30 19:15:00|133543.5|133343.5|133571.2|133368.8|133609.9|133372.8|133543.5|133336.1|352
1725045600000|2024-08-30 19:20:00|133581.2|133358.8|133542.2|133342.2|133605.2|133372.8|133542.2|133332.8|246
1725045900000|2024-08-30 19:25:00|133542.5|133342.5|133542.5|133342.5|133542.5|133342.5|133542.2|133342.2|5
1725046200000|2024-08-30 19:30:00|133542.2|133342.2|133571.1|133344.8|133642.5|133352.2|133541.8|133290.3|126
1725046500000|2024-08-30 19:35:00|133556.2|133329.9|133540.5|133340.5|133657|133354.6|133540.5|133282|83
1725046800000|2024-08-30 19:40:00|133541|133341|133558.8|133339|133659|133353|133541|133283|101
1725047100000|2024-08-30 19:45:00|133556.2|133343.4|133564|133364|133564|133364|133553.2|133342.4|17
1725047400000|2024-08-30 19:50:00|133564.5|133364.5|133564.2|133364.2|133567.2|133367.2|133556.5|133327.5|79
1725047700000|2024-08-30 19:55:00|133564.5|133364.5|133598.4|133387.7|133643|133389.5|133552.5|133311.2|170
1725235200000|2024-09-02 00:00:00|133643|133283|133686|133486|133766.3|133510|133643|133283|128
1725235500000|2024-09-02 00:05:00|133678.5|133478.5|133694.5|133494.5|133719|133519|133678.5|133478.5|198
1725235800000|2024-09-02 00:10:00|133693.1|133493.1|133691.1|133491.1|133715.1|133515.1|133688.1|133488.1|253
1725236100000|2024-09-02 00:15:00|133692.1|133492.1|133628|133528|133692.1|133547|133592.5|133492.1|336
1725236400000|2024-09-02 00:20:00|133635|133535|133629.1|133529.1|133637.5|133537.5|133614|133514|200
1725236700000|2024-09-02 00:25:00|133628.1|133528.1|133623.5|133523.5|133659.1|133559.1|133623.5|133523.5|213
1725237000000|2024-09-02 00:30:00|133622.5|133522.5|133611.1|133511.1|133633.5|133533.5|133594.5|133494.5|191
1725237300000|2024-09-02 00:35:00|133614.2|133514.2|133641.5|133541.5|133649.7|133549.7|133604.1|133504.1|177
1725237600000|2024-09-02 00:40:00|133642.1|133542.1|133645|133545|133656|133556|133630.9|133530.9|155
1725237900000|2024-09-02 00:45:00|133644|133544|133656.5|133556.5|133659.5|133559.5|133642.5|133542.5|109
1725238200000|2024-09-02 00:50:00|133658|133558|133686.5|133586.5|133699.5|133599.5|133650|133550|235
1725238500000|2024-09-02 00:55:00|133685.1|133585.1|133682.5|133582.5|133695.5|133595.5|133667.5|133567.5|177
1725238800000|2024-09-02 01:00:00|133685|133585|133690.4|133590.4|133702.5|133602.5|133658.5|133558.5|170
1725239100000|2024-09-02 01:05:00|133693.4|133593.4|133665|133565|133698.9|133598.9|133654.5|133554.5|165
1725239400000|2024-09-02 01:10:00|133673|133573|133670.5|133470.5|133680|133580|133609|133443|222
1725239700000|2024-09-02 01:15:00|133670.2|133470.2|133478|133378|133677.9|133493.5|133473.5|133373.5|293
1725240000000|2024-09-02 01:20:00|133475|133375|133503.5|133403.5|133509.5|133409.5|133439.1|133339.1|313
1725240300000|2024-09-02 01:25:00|133504|133404|133485|133385|133506|133406|133438.5|133338.5|235
1725240600000|2024-09-02 01:30:00|133479|133379|133485|133385|133492.5|133392.5|133437.5|133337.5|305
1725240900000|2024-09-02 01:35:00|133492.5|133392.5|133549.5|133449.5|133553.1|133453.1|133484.5|133384.5|263
1725241200000|2024-09-02 01:40:00|133550.1|133450.1|133566.5|133466.5|133586.5|133486.5|133548.5|133448.5|211
1725241500000|2024-09-02 01:45:00|133563.5|133463.5|133569.5|133469.5|133572|133472|133519.5|133419.5|210
1725241800000|2024-09-02 01:50:00|133580.5|133480.5|133670|133570|133690.5|133590.5|133571.9|133471.9|237
1725242100000|2024-09-02 01:55:00|133670.5|133570.5|133711|133611|133718.9|133618.9|133668|133568|223
1725242400000|2024-09-02 02:00:00|133715|133615|133862.4|133762.4|133923|133823|133715|133598.4|368
1725242700000|2024-09-02 02:05:00|133860.8|133760.8|133822.5|133722.5|133888.8|133788.8|133809.4|133709.4|315
1725243000000|2024-09-02 02:10:00|133823.1|133723.1|133842.1|133742.1|133849|133749|133807.9|133707.9|261
1725243300000|2024-09-02 02:15:00|133845.1|133745.1|133799|133699|133847.1|133747.1|133794.5|133694.5|181
1725243600000|2024-09-02 02:20:00|133798.5|133698.5|133871.1|133771.1|133904.1|133804.1|133780.5|133680.5|239
1725243900000|2024-09-02 02:25:00|133870.5|133770.5|133883|133783|133920.1|133820.1|133865|133765|206
1725244200000|2024-09-02 02:30:00|133885|133785|133845|133745|133885|133785|133840|133740|207
1725244500000|2024-09-02 02:35:00|133835.5|133735.5|133801.5|133701.5|133869.4|133769.4|133797.5|133697.5|153
1725244800000|2024-09-02 02:40:00|133802|133702|133743.1|133643.1|133839.1|133739.1|133738.5|133638.5|210
1725245100000|2024-09-02 02:45:00|133747.5|133647.5|133717.1|133617.1|133748.3|133648.3|133698.5|133598.5|136
1725245400000|2024-09-02 02:50:00|133718.1|133618.1|133691.5|133591.5|133718.1|133618.1|133646.5|133546.5|181
1725245700000|2024-09-02 02:55:00|133690.5|133590.5|133715|133615|133727.1|133627.1|133673.1|133573.1|158
1725246000000|2024-09-02 03:00:00|133719.5|133619.5|133738.2|133638.2|133739.5|133639.5|133707.5|133607.5|179
1725246300000|2024-09-02 03:05:00|133738.1|133638.1|133752.1|133652.1|133755.1|133655.1|133727.5|133627.5|218
1725246600000|2024-09-02 03:10:00|133751.1|133651.1|133720.7|133620.7|133754.1|133654.1|133714.1|133614.1|149
1725246900000|2024-09-02 03:15:00|133722.5|133622.5|133704.5|133604.5|133740.1|133640.1|133698.1|133598.1|166
1725247200000|2024-09-02 03:20:00|133706.5|133606.5|133705.5|133605.5|133718.1|133618.1|133694.5|133594.5|164
1725247500000|2024-09-02 03:25:00|133705.1|133605.1|133644.7|133544.7|133705.1|133605.1|133630.5|133530.5|190
1725247800000|2024-09-02 03:30:00|133644.2|133544.2|133642.5|133542.5|133655.5|133555.5|133627.3|133527.3|130
1725248100000|2024-09-02 03:35:00|133646.1|133546.1|133630.5|133530.5|133647.5|133547.5|133571.5|133471.5|161
1725248400000|2024-09-02 03:40:00|133626.4|133526.4|133604.1|133504.1|133641.1|133541.1|133584.5|133484.5|150
1725248700000|2024-09-02 03:45:00|133606.1|133506.1|133638.1|133538.1|133643.5|133543.5|133597.1|133497.1|206
1725249000000|2024-09-02 03:50:00|133638.5|133538.5|133656.5|133556.5|133667.5|133567.5|133636.5|133536.5|153
1725249300000|2024-09-02 03:55:00|133656.1|133556.1|133668.5|133568.5|133669.7|133569.7|133652.1|133552.1|144
1725249600000|2024-09-02 04:00:00|133670.1|133570.1|133727.5|133627.5|133729.7|133629.7|133665.1|133565.1|233
1725249900000|2024-09-02 04:05:00|133727.1|133627.1|133737.5|133637.5|133738.1|133638.1|133712.1|133612.1|185
1725250200000|2024-09-02 04:10:00|133738.1|133638.1|133741.1|133641.1|133744.1|133644.1|133724.1|133624.1|138
1725250500000|2024-09-02 04:15:00|133740.5|133640.5|133745.1|133645.1|133752.5|133652.5|133739|133639|120
1725250800000|2024-09-02 04:20:00|133745.5|133645.5|133740.1|133640.1|133795|133648|133729.5|133575|77
1725251100000|2024-09-02 04:25:00|133741.5|133641.5|133725.1|133625.1|133741.5|133641.5|133715.1|133615.1|41
1725251400000|2024-09-02 04:30:00|133726.1|133626.1|133725.1|133625.1|133738.5|133638.5|133725.1|133625.1|16
1725251700000|2024-09-02 04:35:00|133724.5|133624.5|133739.1|133639.1|133748.5|133648.5|133718.5|133618.5|64
1725252000000|2024-09-02 04:40:00|133740.1|133640.1|133755.1|133655.1|133762.1|133662.1|133739.1|133639.1|101
1725252300000|2024-09-02 04:45:00|133755.5|133655.5|133752.5|133652.5|133780.5|133680.5|133747.1|133647.1|175
1725252600000|2024-09-02 04:50:00|133753.1|133653.1|133836.5|133636.5|133842.5|133685|133752.1|133629.5|124
1725252900000|2024-09-02 04:55:00|133836|133636|133749|133549|133838.4|133688.5|133718|133532.1|218
1725253200000|2024-09-02 05:00:00|133747.5|133547.5|133724.5|133624.5|133748.5|133625.5|133690.5|133534.5|196
1725253500000|2024-09-02 05:05:00|133724.1|133624.1|133734.1|133634.1|133750.5|133650.5|133721.5|133621.5|122
1725253800000|2024-09-02 05:10:00|133733.5|133633.5|133764.5|133664.5|133780.5|133680.5|133730.5|133630.5|157
1725254100000|2024-09-02 05:15:00|133764.1|133664.1|133784.5|133684.5|133797.1|133697.1|133763.1|133663.1|231
1725254400000|2024-09-02 05:20:00|133785|133685|133788.5|133688.5|133794.5|133694.5|133772.5|133672.5|139
1725254700000|2024-09-02 05:25:00|133788.1|133688.1|133755.1|133655.1|133795.1|133695.1|133738.1|133638.1|156
1725255000000|2024-09-02 05:30:00|133755.5|133655.5|133761.5|133661.5|133774.5|133674.5|133746.1|133646.1|205
1725255300000|2024-09-02 05:35:00|133767.5|133667.5|133721|133621|133768.5|133668.5|133711.1|133611.1|221
1725255600000|2024-09-02 05:40:00|133712.1|133612.1|133671.5|133571.5|133726.5|133626.5|133647.5|133547.5|269
1725255900000|2024-09-02 05:45:00|133675.1|133575.1|133681.5|133581.5|133694.1|133594.1|133621|133521|381
1725256200000|2024-09-02 05:50:00|133676.5|133576.5|133745|133645|133748.5|133648.5|133672.5|133572.5|238
1725256500000|2024-09-02 05:55:00|133744.5|133644.5|133770|133670|133770|133670|133734|133634|151
1725256800000|2024-09-02 06:00:00|133766.5|133666.5|133725|133625|133766.5|133666.5|133710.3|133610.3|191
1725257100000|2024-09-02 06:05:00|133720.5|133620.5|133748.8|133648.8|133775|133655|133711.8|133561.8|183
1725257400000|2024-09-02 06:10:00|133754|133654|133729.5|133629.5|133763.5|133663.5|133699|133599|156
1725257700000|2024-09-02 06:15:00|133729|133629|133699.5|133599.5|133729.5|133629.5|133690|133590|208
1725258000000|2024-09-02 06:20:00|133700|133600|133708.5|133608.5|133710.5|133610.5|133669|133569|158
1725258300000|2024-09-02 06:25:00|133710.5|133610.5|133640.1|133540.1|133710.5|133610.5|133636.2|133536.2|227
1725258600000|2024-09-02 06:30:00|133638.5|133538.5|133612.1|133512.1|133715|133570|133610|133461.5|127
1725258900000|2024-09-02 06:35:00|133611.8|133511.8|133683|133583|133730.1|133598.2|133603|133476|80
1725259200000|2024-09-02 06:40:00|133691.9|133591.9|133660|133460|133738.8|133594.7|133640|133456.2|78
1725259500000|2024-09-02 06:45:00|133650.5|133450.5|133545.8|133345.8|133650.5|133483.1|133529.5|133333.3|94
1725259800000|2024-09-02 06:50:00|133535.2|133335.2|133473.5|133373.5|133545.8|133381.5|133444|133300.2|125
1725260100000|2024-09-02 06:55:00|133474.5|133374.5|133585|133385|133585.1|133414.5|133474.5|133340|102
1725260400000|2024-09-02 07:00:00|133600.8|133400.8|133607.4|133407.4|133611.8|133411.8|133588.2|133388.2|50
1725260700000|2024-09-02 07:05:00|133609|133409|133605.5|133405.5|133609|133409|133585|133385|57
1725261000000|2024-09-02 07:10:00|133604.4|133404.4|133633.5|133433.5|133694.8|133522.1|133604.4|133404.4|165
1725261300000|2024-09-02 07:15:00|133634.6|133434.6|133611.5|133511.5|133678.8|133514.5|133611.5|133434.6|76
1725261600000|2024-09-02 07:20:00|133612.1|133512.1|133664|133464|133666.1|133516.5|133608.5|133433.6|107
1725261900000|2024-09-02 07:25:00|133663.5|133463.5|133670.5|133470.5|133682.6|133482.6|133650.5|133450.5|50
1725262200000|2024-09-02 07:30:00|133662.5|133462.5|133684.1|133484.1|133700.1|133500.1|133662.5|133462.5|43
1725262500000|2024-09-02 07:35:00|133684.5|133484.5|133752.5|133552.5|133755|133555|133684.5|133484.5|56
1725262800000|2024-09-02 07:40:00|133742.5|133542.5|133740|133540|133752.5|133552.5|133729.5|133529.5|43
1725263100000|2024-09-02 07:45:00|133735|133535|133674.5|133474.5|133735|133535|133668.9|133468.9|73
1725263400000|2024-09-02 07:50:00|133675.1|133475.1|133649|133449|133700.5|133500.5|133642.8|133442.8|98
1725263700000|2024-09-02 07:55:00|133649.5|133449.5|133635.5|133435.5|133649.5|133449.5|133607.2|133407.2|71
1725264000000|2024-09-02 08:00:00|133634.1|133434.1|133570.1|133370.1|133635.5|133435.5|133552.5|133352.5|51
1725264300000|2024-09-02 08:05:00|133564.5|133364.5|133538.5|133338.5|133564.5|133364.5|133498.1|133298.1|72
1725264600000|2024-09-02 08:10:00|133549.2|133349.2|133555|133355|133594|133394|133544.3|133344.3|99
1725264900000|2024-09-02 08:15:00|133555.5|133355.5|133587.5|133387.5|133598.1|133398.1|133555.5|133355.5|47
1725265200000|2024-09-02 08:20:00|133587.1|133387.1|133689.1|133489.1|133689.1|133489.1|133587.1|133387.1|68
1725265500000|2024-09-02 08:25:00|133684.1|133484.1|133695.5|133495.5|133706.5|133506.5|133680.5|133480.5|65
1725265800000|2024-09-02 08:30:00|133704.1|133504.1|133694|133494|133707.5|133507.5|133690.1|133490.1|101
1725266100000|2024-09-02 08:35:00|133696.5|133496.5|133725.5|133525.5|133727.8|133527.8|133691|133491|77
1725266400000|2024-09-02 08:40:00|133724.5|133524.5|133702.1|133502.1|133733.8|133533.8|133702.1|133502.1|45
1725266700000|2024-09-02 08:45:00|133702|133502|133725|133525|133725|133525|133698.5|133498.5|93
1725267000000|2024-09-02 08:50:00|133724|133524|133725|133525|133740|133540|133723|133523|50
1725267300000|2024-09-02 08:55:00|133725.5|133525.5|133716|133516|133725.5|133525.5|133713.5|133513.5|22
1725267600000|2024-09-02 09:00:00|133717|133517|133733.5|133533.5|133742.5|133542.5|133717|133517|38
1725267900000|2024-09-02 09:05:00|133730.5|133530.5|133766.5|133566.5|133767.5|133567.5|133730.5|133530.5|36
1725268200000|2024-09-02 09:10:00|133768.5|133568.5|133770|133570|133792.5|133592.5|133768|133568|23
1725268500000|2024-09-02 09:15:00|133771|133571|133766.5|133566.5|133781|133581|133764.5|133564.5|30
1725268800000|2024-09-02 09:20:00|133766|133566|133758.5|133558.5|133769.5|133569.5|133754.5|133554.5|86
1725269100000|2024-09-02 09:25:00|133759|133559|133759.5|133559.5|133763.5|133563.5|133748.5|133548.5|63
1725269400000|2024-09-02 09:30:00|133760|133560|133755.1|133555.1|133771|133571|133730.1|133530.1|97
1725269700000|2024-09-02 09:35:00|133752.5|133552.5|133728|133528|133752.5|133552.5|133728|133528|25
1725270000000|2024-09-02 09:40:00|133737|133537|133760|133560|133766.5|133566.5|133737|133537|48
1725270300000|2024-09-02 09:45:00|133761|133561|133774|133574|133774|133574|133761|133561|99
1725270600000|2024-09-02 09:50:00|133779.5|133579.5|133779|133579|133781|133581|133779|133579|5
1725270900000|2024-09-02 09:55:00|133780|133580|133764.5|133564.5|133781|133581|133764.5|133564.5|29
1725271200000|2024-09-02 10:00:00|133765|133565|133751.5|133551.5|133767.5|133567.5|133745.1|133545.1|101
1725271500000|2024-09-02 10:05:00|133752.5|133552.5|133742.5|133542.5|133752.5|133552.5|133736.5|133536.5|46
1725271800000|2024-09-02 10:10:00|133744.5|133544.5|133749.5|133549.5|133749.5|133549.5|133741.5|133541.5|33
1725272100000|2024-09-02 10:15:00|133746.5|133546.5|133750.5|133550.5|133751|133551|133746|133546|60
1725272400000|2024-09-02 10:20:00|133749.5|133549.5|133746|133546|133750.5|133550.5|133746|133546|4
1725272700000|2024-09-02 10:25:00|133747|133547|133749.5|133549.5|133753|133553|133746.5|133546.5|51
1725273000000|2024-09-02 10:30:00|133749|133549|133742.5|133542.5|133750.5|133550.5|133742|133542|70
1725273300000|2024-09-02 10:35:00|133742|133542|133746|133546|133746|133546|133742|133542|90
1725273600000|2024-09-02 10:40:00|133747|133547|133746.5|133546.5|133747.5|133547.5|133744|133544|55
1725273900000|2024-09-02 10:45:00|133746|133546|133746.5|133546.5|133747.5|133547.5|133745.5|133545.5|43
1725274200000|2024-09-02 10:50:00|133746|133546|133745.5|133545.5|133746.5|133546.5|133745.5|133545.5|73
1725274500000|2024-09-02 10:55:00|133746|133546|133746.5|133546.5|133747.5|133547.5|133744|133544|117
1725274800000|2024-09-02 11:00:00|133746|133546|133748.5|133548.5|133754|133554|133743.5|133543.5|103
1725275100000|2024-09-02 11:05:00|133749|133549|133752|133552|133753|133553|133745.5|133545.5|56
1725275400000|2024-09-02 11:10:00|133751.5|133551.5|133773.5|133573.5|133782.6|133582.6|133750|133550|106
1725275700000|2024-09-02 11:15:00|133771|133571|133801.5|133601.5|133803|133603|133765.5|133565.5|51
1725276000000|2024-09-02 11:20:00|133802.5|133602.5|133797|133597|133802.5|133602.5|133781.5|133581.5|90
1725276300000|2024-09-02 11:25:00|133801|133601|133820|133620|133820|133620|133792|133592|74
1725276600000|2024-09-02 11:30:00|133816.5|133616.5|133791.5|133591.5|133816.5|133616.5|133790|133590|69
1725276900000|2024-09-02 11:35:00|133792|133592|133793.5|133593.5|133795.6|133595.6|133782|133582|21
1725277200000|2024-09-02 11:40:00|133795.6|133595.6|133808.6|133608.6|133808.6|133608.6|133794.5|133594.5|12
1725277500000|2024-09-02 11:45:00|133808.5|133608.5|133800.5|133600.5|133808.6|133608.6|133800.5|133600.5|14
1725277800000|2024-09-02 11:50:00|133796.5|133596.5|133785.6|133585.6|133815.5|133615.5|133776.5|133576.5|106
1725278100000|2024-09-02 11:55:00|133776.5|133576.5|133815.5|133615.5|133818.5|133618.5|133772.5|133572.5|82
1725278400000|2024-09-02 12:00:00|133816.5|133616.5|133797|133597|133820.5|133620.5|133790.5|133590.5|84
1725278700000|2024-09-02 12:05:00|133793|133593|133774|133574|133801.5|133601.5|133764|133564|130
1725279000000|2024-09-02 12:10:00|133773.5|133573.5|133782|133582|133782|133582|133773.5|133573.5|12
1725279300000|2024-09-02 12:15:00|133784|133584|133783.5|133583.5|133791.5|133591.5|133764|133564|84
1725279600000|2024-09-02 12:20:00|133782.5|133582.5|133765|133565|133782.5|133582.5|133759.5|133559.5|71
1725279900000|2024-09-02 12:25:00|133764.5|133564.5|133762.5|133562.5|133767.5|133567.5|133761|133561|46
1725280200000|2024-09-02 12:30:00|133763.5|133563.5|133764|133564|133766.5|133566.5|133760|133560|46
1725280500000|2024-09-02 12:35:00|133764.5|133564.5|133759|133559|133773|133573|133759|133559|68
1725280800000|2024-09-02 12:40:00|133758|133558|133729|133529|133763|133563|133717.5|133517.5|120
1725281100000|2024-09-02 12:45:00|133732|133532|133718|133518|133733.5|133533.5|133714|133514|87
1725281400000|2024-09-02 12:50:00|133719.5|133519.5|133686|133486|133719.5|133519.5|133679.5|133479.5|112
1725281700000|2024-09-02 12:55:00|133685.1|133485.1|133685|133485|133700.5|133500.5|133676.1|133476.1|93
1725282000000|2024-09-02 13:00:00|133683.5|133483.5|133749.5|133549.5|133752|133552|133683.5|133483.5|139
1725282300000|2024-09-02 13:05:00|133752|133552|133780.5|133580.5|133781.4|133581.4|133741.5|133541.5|101
1725282600000|2024-09-02 13:10:00|133774|133574|133782|133582|133784|133584|133771.5|133571.5|109
1725282900000|2024-09-02 13:15:00|133777|133577|133810.1|133610.1|133813.2|133613.2|133771.5|133571.5|114
1725283200000|2024-09-02 13:20:00|133809.3|133609.3|133726.5|133526.5|133812|133612|133720.5|133520.5|91
1725283500000|2024-09-02 13:25:00|133726|133526|133774.5|133574.5|133801.1|133601.1|133725|133525|90
1725283800000|2024-09-02 13:30:00|133773.1|133573.1|133784.5|133584.5|133784.5|133584.5|133770|133570|63
1725284100000|2024-09-02 13:35:00|133783.5|133583.5|133782.5|133582.5|133786.5|133586.5|133782|133582|89
1725284400000|2024-09-02 13:40:00|133783.5|133583.5|133771|133571|133783.5|133583.5|133770|133570|91
1725284700000|2024-09-02 13:45:00|133770.5|133570.5|133769|133569|133781.6|133581.6|133767.5|133567.5|35
1725285000000|2024-09-02 13:50:00|133764|133564|133757.5|133557.5|133777.5|133577.5|133751|133551|111
1725285300000|2024-09-02 13:55:00|133760|133560|133758|133558|133764.5|133564.5|133758|133558|44
1725285600000|2024-09-02 14:00:00|133757.5|133557.5|133776.1|133576.1|133776.1|133576.1|133755|133555|145
1725285900000|2024-09-02 14:05:00|133774.1|133574.1|133779.1|133579.1|133782.1|133582.1|133770.5|133570.5|84
1725286200000|2024-09-02 14:10:00|133778.5|133578.5|133783|133583|133785.5|133585.5|133778.5|133578.5|52
1725286500000|2024-09-02 14:15:00|133784.5|133584.5|133733|133533|133784.5|133584.5|133732|133532|151
1725286800000|2024-09-02 14:20:00|133733.5|133533.5|133737.5|133537.5|133742|133542|133733.5|133533.5|47
1725287100000|2024-09-02 14:25:00|133736.5|133536.5|133732.5|133532.5|133740|133540|133731|133531|63
1725287400000|2024-09-02 14:30:00|133734.5|133534.5|133712|133512|133744|133544|133709|133509|101
1725287700000|2024-09-02 14:35:00|133709.5|133509.5|133699|133499|133712.5|133512.5|133699|133499|65
1725288000000|2024-09-02 14:40:00|133701.5|133501.5|133700.2|133500.2|133702|133502|133696.5|133496.5|40
1725288300000|2024-09-02 14:45:00|133702.2|133502.2|133740|133540|133748.5|133548.5|133702.2|133502.2|85
1725288600000|2024-09-02 14:50:00|133738|133538|133721.5|133521.5|133739|133539|133717.5|133517.5|137
1725288900000|2024-09-02 14:55:00|133719|133519|133737.5|133537.5|133740|133540|133718.5|133518.5|120
1725289200000|2024-09-02 15:00:00|133737|133537|133750.1|133550.1|133750.1|133550.1|133720|133520|84
1725289500000|2024-09-02 15:05:00|133740.5|133540.5|133723|133523|133740.5|133540.5|133721.5|133521.5|30
1725289800000|2024-09-02 15:10:00|133721.5|133521.5|133730.5|133530.5|133730.5|133530.5|133721.5|133521.5|32
1725290100000|2024-09-02 15:15:00|133728.5|133528.5|133734|133534|133734|133534|133728.5|133528.5|102
1725290400000|2024-09-02 15:20:00|133733|133533|133729.5|133529.5|133734|133534|133728|133528|46
1725290700000|2024-09-02 15:25:00|133727.5|133527.5|133725|133525|133729|133529|133723.5|133523.5|30
1725291000000|2024-09-02 15:30:00|133717|133517|133721.5|133521.5|133722|133522|133717|133517|16
1725291300000|2024-09-02 15:35:00|133727.5|133527.5|133726|133526|133730|133530|133718.5|133518.5|32
1725291600000|2024-09-02 15:40:00|133725.5|133525.5|133724|133524|133729.5|133529.5|133722.5|133522.5|66
1725291900000|2024-09-02 15:45:00|133726.5|133526.5|133722|133522|133727|133527|133717.5|133517.5|129
1725292200000|2024-09-02 15:50:00|133719|133519|133707.5|133507.5|133719|133519|133703.5|133503.5|89
1725292500000|2024-09-02 15:55:00|133708|133508|133716.5|133516.5|133717|133517|133706.5|133506.5|42
1725292800000|2024-09-02 16:00:00|133717|133517|133717.5|133517.5|133718|133518|133715|133515|9
1725293100000|2024-09-02 16:05:00|133717|133517|133717|133517|133718.5|133518.5|133714|133514|13
1725293400000|2024-09-02 16:10:00|133715|133515|133715.5|133515.5|133717|133517|133711.5|133511.5|16
1725293700000|2024-09-02 16:15:00|133714|133514|133719|133519|133719.4|133519.4|133712|133512|35
1725294000000|2024-09-02 16:20:00|133718.6|133518.6|133719|133519|133719.4|133519.4|133716.5|133516.5|26
1725294300000|2024-09-02 16:25:00|133718.6|133518.6|133719|133519|133720.6|133520.6|133718.2|133518.2|8
1725294600000|2024-09-02 16:30:00|133719.8|133519.8|133719|133519|133719.8|133519.8|133719|133519|2
1725294900000|2024-09-02 16:35:00|133717.8|133517.8|133717|133517|133719|133519|133717|133517|27
1725295200000|2024-09-02 16:40:00|133716.5|133516.5|133715.7|133515.7|133718.2|133518.2|133710.3|133510.3|47
1725295500000|2024-09-02 16:45:00|133714.3|133514.3|133717|133517|133718.2|133518.2|133714.3|133514.3|42
1725295800000|2024-09-02 16:50:00|133718.2|133518.2|133717.8|133517.8|133718.6|133518.6|133715.7|133515.7|18
1725296100000|2024-09-02 16:55:00|133718.6|133518.6|133698.2|133498.2|133718.6|133518.6|133698.2|133498.2|18
1725296400000|2024-09-02 17:00:00|133705.4|133505.4|133711|133511|133715|133515|133698.2|133498.2|40
1725296700000|2024-09-02 17:05:00|133708.1|133508.1|133713.4|133513.4|133715|133515|133698.2|133498.2|80
1725297000000|2024-09-02 17:10:00|133707|133507|133715|133515|133715|133515|133698.2|133498.2|28
1725297300000|2024-09-02 17:15:00|133698.2|133498.2|133698.2|133498.2|133698.2|133498.2|133698.2|133498.2|1
1725297600000|2024-09-02 17:20:00|133707.8|133507.8|133693.7|133489.9|133707.8|133507.8|133688.2|133488.2|12
1725321600000|2024-09-03 00:00:00|133785|133425|133624.4|133524.4|133785|133576.1|133624.4|133384.4|147
1725321900000|2024-09-03 00:05:00|133674.4|133474.4|133681.2|133581.2|133735|133605.5|133640.8|133474.4|132
1725322200000|2024-09-03 00:10:00|133685|133585|133603.5|133503.5|133685|133585|133596.1|133496.1|218
1725322500000|2024-09-03 00:15:00|133605|133505|133575|133475|133620.1|133520.1|133553.5|133453.5|196
1725322800000|2024-09-03 00:20:00|133575.1|133475.1|133611|133511|133627|133527|133542.5|133442.5|262
1725323100000|2024-09-03 00:25:00|133610.5|133510.5|133654.5|133554.5|133654.5|133554.5|133570.5|133470.5|253
1725323400000|2024-09-03 00:30:00|133652.5|133552.5|133679|133579|133694.5|133594.5|133647.5|133547.5|265
1725323700000|2024-09-03 00:35:00|133678.5|133578.5|133760.1|133660.1|133800|133700|133678.5|133578.5|327
1725324000000|2024-09-03 00:40:00|133745.1|133645.1|133731.8|133631.8|133763.5|133663.5|133729|133629|227
1725324300000|2024-09-03 00:45:00|133732|133632|133786.5|133686.5|133795|133695|133730|133630|236
1725324600000|2024-09-03 00:50:00|133785.5|133685.5|133842.5|133742.5|133853.5|133753.5|133785|133685|321
1725324900000|2024-09-03 00:55:00|133840.5|133740.5|133885|133785|133895.1|133795.1|133840|133740|235
1725325200000|2024-09-03 01:00:00|133879|133779|133855|133755|133889.5|133789.5|133841.9|133741.9|291
1725325500000|2024-09-03 01:05:00|133857.5|133757.5|133849.6|133749.6|133897|133797|133842|133742|214
1725325800000|2024-09-03 01:10:00|133849.5|133749.5|133835.5|133735.5|133862.5|133762.5|133801|133701|238
1725326100000|2024-09-03 01:15:00|133837.8|133737.8|133850|133750|133870|133770|133830|133730|199
1725326400000|2024-09-03 01:20:00|133846.3|133746.3|133960.1|133860.1|133966|133866|133830|133730|200
1725326700000|2024-09-03 01:25:00|133959.1|133859.1|133963.5|133863.5|133998.8|133898.8|133945.1|133845.1|359
1725327000000|2024-09-03 01:30:00|133960.1|133860.1|133940|133840|133975|133875|133933|133833|237
1725327300000|2024-09-03 01:35:00|133939.5|133839.5|133924.4|133824.4|133946.5|133846.5|133914.8|133814.8|263
1725327600000|2024-09-03 01:40:00|133923.5|133823.5|133948|133848|133961|133861|133901.1|133801.1|172
1725327900000|2024-09-03 01:45:00|133947.5|133847.5|133870|133770|133949|133849|133870|133770|157
1725328200000|2024-09-03 01:50:00|133870.1|133770.1|133797|133697|133870.1|133770.1|133770.1|133670.1|289
1725328500000|2024-09-03 01:55:00|133796.5|133696.5|133750|133650|133821.5|133721.5|133734.5|133634.5|296
1725328800000|2024-09-03 02:00:00|133746|133646|133784|133684|133799.5|133699.5|133730|133630|315
1725329100000|2024-09-03 02:05:00|133786.5|133686.5|133820|133720|133832.5|133732.5|133783.5|133683.5|181
1725329400000|2024-09-03 02:10:00|133817.5|133717.5|133837.5|133737.5|133847.7|133747.7|133777|133677|275
1725329700000|2024-09-03 02:15:00|133838.2|133738.2|133848|133748|133857.5|133757.5|133827.5|133727.5|115
1725330000000|2024-09-03 02:20:00|133849|133749|133820.2|133720.2|133868.5|133768.5|133810.5|133710.5|192
1725330300000|2024-09-03 02:25:00|133818.5|133718.5|133855.5|133755.5|133865|133765|133813.9|133713.9|258
1725330600000|2024-09-03 02:30:00|133855|133755|133830.5|133730.5|133866|133766|133828.5|133728.5|241
1725330900000|2024-09-03 02:35:00|133831|133731|133858|133758|133858.5|133758.5|133808.5|133708.5|181
1725331200000|2024-09-03 02:40:00|133849|133749|133838.5|133738.5|133878|133778|133812|133712|184
1725331500000|2024-09-03 02:45:00|133837|133737|133963|133863|133969.5|133869.5|133821|133721|213
1725331800000|2024-09-03 02:50:00|133963.5|133863.5|133999.8|133899.8|134072.5|133972.5|133952|133852|381
1725332100000|2024-09-03 02:55:00|133999.4|133899.4|134029.8|133929.8|134035|133935|133998|133898|217
1725332400000|2024-09-03 03:00:00|134030|133930|134061.3|133961.3|134108.5|134008.5|134028|133928|380
1725332700000|2024-09-03 03:05:00|134062.1|133962.1|134140.5|134040.5|134168.8|134068.8|134055|133955|239
1725333000000|2024-09-03 03:10:00|134141.1|134041.1|134208.2|134108.2|134221.5|134121.5|134129.1|134029.1|292
1725333300000|2024-09-03 03:15:00|134207.3|134107.3|134151.5|134051.5|134213.7|134113.7|134140.5|134040.5|179
1725333600000|2024-09-03 03:20:00|134155|134055|134170|134070|134179.5|134079.5|134126.5|134026.5|227
1725333900000|2024-09-03 03:25:00|134172|134072|134171.9|134071.9|134203.5|134103.5|134155|134055|158
1725334200000|2024-09-03 03:30:00|134171.8|134071.8|134177.1|134077.1|134209.1|134109.1|134160|134060|131
1725334500000|2024-09-03 03:35:00|134175.5|134075.5|134136|134036|134185|134085|134115.5|134015.5|178
1725334800000|2024-09-03 03:40:00|134135.5|134035.5|134052|133952|134136.5|134036.5|134042|133942|207
1725335100000|2024-09-03 03:45:00|134052.5|133952.5|134050.2|133950.2|134061.5|133961.5|134030.1|133930.1|109
1725335400000|2024-09-03 03:50:00|134051|133951|134054.5|133954.5|134076.5|133976.5|134033.5|133933.5|155
1725335700000|2024-09-03 03:55:00|134054|133954|134055|133955|134075.2|133975.2|134026.2|133926.2|264
1725336000000|2024-09-03 04:00:00|134055.5|133955.5|134061|133961|134072|133972|134027|133927|226
1725336300000|2024-09-03 04:05:00|134063|133963|134091|133991|134103|134003|134063|133963|283
1725336600000|2024-09-03 04:10:00|134091.5|133991.5|134055|133955|134096|133996|134051.2|133951.2|208
1725336900000|2024-09-03 04:15:00|134056.5|133956.5|134068.5|133968.5|134082.5|133982.5|134047|133947|207
1725337200000|2024-09-03 04:20:00|134068|133968|134077.5|133977.5|134083|133983|134060|133960|219
1725337500000|2024-09-03 04:25:00|134077.9|133977.9|134070|133970|134095|133995|134070|133970|275
1725337800000|2024-09-03 04:30:00|134069.5|133969.5|134040.5|133940.5|134070.5|133970.5|134039|133939|62
1725338100000|2024-09-03 04:35:00|134041.5|133941.5|133993.5|133893.5|134046.5|133946.5|133987.5|133887.5|222
1725338400000|2024-09-03 04:40:00|133995|133895|133955|133855|134013|133913|133948.5|133848.5|195
1725338700000|2024-09-03 04:45:00|133947.5|133847.5|133898|133798|133957.8|133857.8|133898|133798|191
1725339000000|2024-09-03 04:50:00|133903.4|133803.4|133952|133852|133955|133855|133899|133799|175
1725339300000|2024-09-03 04:55:00|133960|133860|133961.5|133861.5|133982|133882|133939|133839|214
1725339600000|2024-09-03 05:00:00|133964.1|133864.1|133905.5|133805.5|133965.5|133865.5|133868|133768|284
1725339900000|2024-09-03 05:05:00|133906.1|133806.1|133933.5|133833.5|133943.5|133843.5|133905.5|133805.5|264
1725340200000|2024-09-03 05:10:00|133935|133835|133962.5|133862.5|133972.5|133872.5|133932.5|133832.5|239
1725340500000|2024-09-03 05:15:00|133965.5|133865.5|133920.1|133820.1|133975.5|133875.5|133899.5|133749|304
1725340800000|2024-09-03 05:20:00|133919.5|133819.5|133960|133860|133963|133863|133881|133781|341
1725341100000|2024-09-03 05:25:00|133963|133863|133949.5|133849.5|133963|133863|133920|133820|220
1725341400000|2024-09-03 05:30:00|133950|133850|133925.5|133825.5|133969.5|133869.5|133903|133803|226
1725341700000|2024-09-03 05:35:00|133926.5|133826.5|133955|133855|133971|133871|133926.5|133826.5|213
1725342000000|2024-09-03 05:40:00|133954.5|133854.5|134011.5|133911.5|134021|133921|133953.5|133853.5|251
1725342300000|2024-09-03 05:45:00|134012|133912|134083|133983|134105.5|134005.5|134012|133912|285
1725342600000|2024-09-03 05:50:00|134082.5|133982.5|134046.5|133946.5|134082.5|133982.5|134021.2|133921.2|305
1725342900000|2024-09-03 05:55:00|134047.5|133947.5|134070|133970|134087.5|133987.5|134047.5|133947.5|256
1725343200000|2024-09-03 06:00:00|134078.5|133978.5|134081.1|133981.1|134121.5|134021.5|134069.5|133969.5|236
1725343500000|2024-09-03 06:05:00|134081|133981|134056|133956|134082.5|133982.5|134041.8|133941.8|160
1725343800000|2024-09-03 06:10:00|134058|133958|134029.5|133929.5|134074|133974|134024.5|133924.5|171
1725344100000|2024-09-03 06:15:00|134025.1|133925.1|134002.5|133902.5|134049.5|133949.5|133998|133898|239
1725344400000|2024-09-03 06:20:00|134002|133902|133944.5|133844.5|134012.5|133912.5|133933|133833|323
1725344700000|2024-09-03 06:25:00|133941|133841|133939|133839|133992|133892|133929|133829|287
1725345000000|2024-09-03 06:30:00|133939.5|133839.5|133941.7|133841.7|133982|133882|133938.5|133838.5|139
1725345300000|2024-09-03 06:35:00|133944.4|133844.4|133870.3|133770.3|133944.8|133844.8|133868.5|133768.5|86
1725345600000|2024-09-03 06:40:00|133871.3|133771.3|133838.3|133738.3|133885|133785|133837.6|133737.6|57
1725345900000|2024-09-03 06:45:00|133837.2|133737.2|133840|133740|133840|133740|133818|133718|35
1725346200000|2024-09-03 06:50:00|133885|133685|133840|133740|133885.1|133740|133817|133671.5|34
1725346500000|2024-09-03 06:55:00|133845|133745|133845|133645|133874.1|133748.8|133787.6|133630.5|70
1725346800000|2024-09-03 07:00:00|133841.2|133641.2|133782.3|133682.3|133866.5|133700.1|133774.2|133641.2|60
1725347100000|2024-09-03 07:05:00|133782.9|133682.9|133878|133778|133925|133788.6|133782.9|133682.9|68
1725347400000|2024-09-03 07:10:00|133875|133775|133774|133674|133875|133775|133774|133635.6|62
1725347700000|2024-09-03 07:15:00|133772.5|133672.5|133759.3|133659.3|133779.2|133679.2|133740|133640|60
1725348000000|2024-09-03 07:20:00|133763.5|133663.5|133732.3|133632.3|133825.6|133682.3|133699|133599|105
1725348300000|2024-09-03 07:25:00|133731.9|133631.9|133804|133604|133826.6|133650.6|133730.5|133593.4|120
1725348600000|2024-09-03 07:30:00|133813.6|133613.6|133811.1|133611.1|133835.1|133635.1|133808.6|133608.6|47
1725348900000|2024-09-03 07:35:00|133807.1|133607.1|133747.5|133547.5|133815.1|133615.1|133747.5|133547.5|77
1725349200000|2024-09-03 07:40:00|133748.1|133548.1|133760.1|133560.1|133770.1|133570.1|133745.5|133545.5|69
1725349500000|2024-09-03 07:45:00|133764.5|133564.5|133765.1|133565.1|133772.5|133572.5|133745.1|133545.1|21
1725349800000|2024-09-03 07:50:00|133764.1|133564.1|133752.1|133552.1|133772.5|133572.5|133740.1|133540.1|57
1725350100000|2024-09-03 07:55:00|133749.1|133549.1|133755.1|133555.1|133767.5|133567.5|133741.1|133541.1|56
1725350400000|2024-09-03 08:00:00|133756.1|133556.1|133834.1|133634.1|133834.1|133634.1|133755.1|133555.1|77
1725350700000|2024-09-03 08:05:00|133828.1|133628.1|133809.5|133609.5|133828.1|133628.1|133775.5|133575.5|87
1725351000000|2024-09-03 08:10:00|133810.5|133610.5|133765.1|133665.1|133820.1|133680|133723.5|133598|118
1725351300000|2024-09-03 08:15:00|133761.1|133661.1|133737|133637|133763.1|133663.1|133714|133614|66
1725351600000|2024-09-03 08:20:00|133741|133641|133773|133673|133773|133673|133738|133638|72
1725351900000|2024-09-03 08:25:00|133785|133685|133770.5|133670.5|133794.1|133694.1|133767.5|133667.5|78
1725352200000|2024-09-03 08:30:00|133770|133670|133764.1|133664.1|133771.1|133671.1|133762.1|133662.1|55
1725352500000|2024-09-03 08:35:00|133764.5|133664.5|133764.1|133664.1|133768.1|133668.1|133761|133661|83
1725352800000|2024-09-03 08:40:00|133768.1|133668.1|133763.1|133663.1|133772.1|133672.1|133761.5|133661.5|31
1725353100000|2024-09-03 08:45:00|133763.5|133663.5|133770.5|133670.5|133776.5|133676.5|133763.5|133663.5|34
1725353400000|2024-09-03 08:50:00|133771.5|133671.5|133775.1|133675.1|133785.1|133685.1|133765.1|133665.1|57
1725353700000|2024-09-03 08:55:00|133780.1|133680.1|133865.5|133665.5|133865.5|133700.1|133775.1|133650|21
1725354000000|2024-09-03 09:00:00|133883.1|133683.1|133927.5|133727.5|133930.1|133730.1|133870.5|133670.5|84
1725354300000|2024-09-03 09:05:00|133935.1|133735.1|133969.8|133769.8|133972.5|133772.5|133932.5|133732.5|82
1725354600000|2024-09-03 09:10:00|133959.5|133759.5|134040.1|133840.1|134058.5|133858.5|133959.5|133759.5|96
1725354900000|2024-09-03 09:15:00|134034.8|133834.8|133990|133790|134036.1|133836.1|133983.5|133783.5|33
1725355200000|2024-09-03 09:20:00|133989|133789|134035.1|133835.1|134053.4|133853.4|133987.5|133787.5|76
1725355500000|2024-09-03 09:25:00|133985|133885|133996.5|133796.5|134031.1|133885|133940.1|133785.5|81
1725355800000|2024-09-03 09:30:00|133989.5|133789.5|134006.1|133806.1|134007.5|133807.5|133986.1|133786.1|131
1725356100000|2024-09-03 09:35:00|134007.1|133807.1|134004.6|133804.6|134010.6|133810.6|133992.7|133792.7|106
1725356400000|2024-09-03 09:40:00|133992.1|133792.1|133981.4|133781.4|133992.1|133836.1|133931.6|133771|87
1725356700000|2024-09-03 09:45:00|133992.6|133792.6|134005|133805|134005|133805|133986.7|133786.7|20
1725357000000|2024-09-03 09:50:00|134003.5|133803.5|134014.5|133814.5|134017.1|133817.1|134000.5|133800.5|115
1725357300000|2024-09-03 09:55:00|134014.1|133814.1|134015|133815|134017.1|133817.1|134002.5|133802.5|113
1725357600000|2024-09-03 10:00:00|134015.5|133815.5|134004.5|133804.5|134029.1|133829.1|134004.5|133804.5|54
1725357900000|2024-09-03 10:05:00|134012.5|133812.5|133971.6|133771.6|134014.1|133814.1|133959.5|133759.5|66
1725358200000|2024-09-03 10:10:00|133969.7|133769.7|133924|133724|133992.1|133792.1|133916.1|133716.1|79
1725358500000|2024-09-03 10:15:00|133923.5|133723.5|133961.1|133761.1|133962.6|133797.5|133890.5|133714.5|111
1725358800000|2024-09-03 10:20:00|133968.1|133768.1|133969.5|133769.5|133984.5|133784.5|133945.1|133745.1|99
1725359100000|2024-09-03 10:25:00|133970.1|133770.1|134003.1|133803.1|134004.5|133804.5|133969.5|133769.5|23
1725359400000|2024-09-03 10:30:00|134005.5|133805.5|134030.1|133830.1|134032.5|133832.5|134005.5|133805.5|158
1725359700000|2024-09-03 10:35:00|134028.1|133828.1|134028.5|133828.5|134032.5|133832.5|134021.1|133821.1|234
1725360000000|2024-09-03 10:40:00|134026.5|133826.5|134022.5|133822.5|134028.5|133828.5|134003.3|133803.3|230
1725360300000|2024-09-03 10:45:00|134025.1|133825.1|133978.5|133878.5|134028.1|133880|133970.5|133825.1|29
1725360600000|2024-09-03 10:50:00|133976|133876|134007.5|133807.5|134007.5|133879|133955.5|133782.5|67
1725360900000|2024-09-03 10:55:00|134012.5|133812.5|134025.5|133825.5|134027.1|133827.1|134012.5|133812.5|36
1725361200000|2024-09-03 11:00:00|134026.1|133826.1|134028.5|133828.5|134030|133830|134025|133825|55
1725361500000|2024-09-03 11:05:00|134027.5|133827.5|134008.8|133808.8|134030|133830|134005.2|133805.2|60
1725361800000|2024-09-03 11:10:00|134006|133806|134020.5|133820.5|134022|133822|134006|133806|113
1725362100000|2024-09-03 11:15:00|134021.5|133821.5|134014.5|133814.5|134040|133840|134013|133813|66
1725362400000|2024-09-03 11:20:00|134014|133814|134014|133814|134015|133815|134013|133813|12
1725362700000|2024-09-03 11:25:00|134015|133815|134015|133815|134015|133815|134012|133812|3
1725363000000|2024-09-03 11:30:00|134015.5|133815.5|134014.5|133814.5|134017.5|133817.5|134008.2|133808.2|14
1725363300000|2024-09-03 11:35:00|134015|133815|134009.5|133809.5|134016|133816|134009.5|133809.5|22
1725363600000|2024-09-03 11:40:00|134010|133810|134009.5|133809.5|134011|133811|134009|133809|22
1725363900000|2024-09-03 11:45:00|134011|133811|133983|133883|134016.5|133887.5|133968.5|133809.5|71
1725364200000|2024-09-03 11:50:00|133983.9|133883.9|134075|133875|134076.1|133932.1|133973.5|133873.5|57
1725364500000|2024-09-03 11:55:00|134074.5|133874.5|134056.5|133856.5|134075.1|133875.1|134053.5|133853.5|96
1725364800000|2024-09-03 12:00:00|134065.6|133865.6|134058.5|133858.5|134072.5|133872.5|134053|133853|153
1725365100000|2024-09-03 12:05:00|134058.1|133858.1|134063|133863|134075.5|133875.5|134058.1|133858.1|137
1725365400000|2024-09-03 12:10:00|134064.8|133864.8|134049|133849|134077|133877|134040.1|133840.1|142
1725365700000|2024-09-03 12:15:00|134054|133854|134050|133850|134058.5|133858.5|134046|133846|64
1725366000000|2024-09-03 12:20:00|134050.5|133850.5|133967.5|133867.5|134050.5|133875|133960.5|133825|29
1725366300000|2024-09-03 12:25:00|133966.5|133866.5|133983.5|133883.5|133983.5|133883.5|133966|133866|47
1725366600000|2024-09-03 12:30:00|133984|133884|133947.3|133847.3|133985|133885|133931.5|133831.5|95
1725366900000|2024-09-03 12:35:00|133946.9|133846.9|133897.5|133797.5|133955.5|133855.5|133879.5|133744|203
1725367200000|2024-09-03 12:40:00|133894|133794|133887.1|133687.1|133894|133794|133798.1|133646.5|115
1725367500000|2024-09-03 12:45:00|133888.1|133688.1|133923.1|133723.1|133938.7|133738.7|133885.5|133685.5|158
1725367800000|2024-09-03 12:50:00|133925.1|133725.1|133925|133725|133945.1|133745.1|133913.1|133713.1|184
1725368100000|2024-09-03 12:55:00|133924.5|133724.5|133906.5|133706.5|133949.1|133749.1|133904.5|133704.5|173
1725368400000|2024-09-03 13:00:00|133901|133701|133879.5|133679.5|133923.5|133723.5|133879.5|133679.5|109
1725368700000|2024-09-03 13:05:00|133879.1|133679.1|133889.5|133689.5|133891|133691|133875|133675|106
1725369000000|2024-09-03 13:10:00|133890|133690|133752|133652|133892.1|133742|133740|133640|206
1725369300000|2024-09-03 13:15:00|133753.5|133653.5|133746|133646|133800|133675.5|133740|133600|179
1725369600000|2024-09-03 13:20:00|133745.5|133645.5|133697.5|133597.5|133789.1|133653|133691|133577.5|231
1725369900000|2024-09-03 13:25:00|133690|133590|133695|133595|133745.1|133598|133688.5|133544.9|11
1725370200000|2024-09-03 13:30:00|133696|133596|133700|133600|133708.5|133608.5|133695|133595|117
1725370500000|2024-09-03 13:35:00|133702.5|133602.5|133839|133639|133856.5|133656.5|133700|133550.1|184
1725370800000|2024-09-03 13:40:00|133840|133640|133881.8|133521.8|133900|133640|133804.2|133518.8|116
1725371100000|2024-09-03 13:45:00|133868.2|133508.2|133786.5|133586.5|133881.8|133635|133777.5|133508.2|132
1725371400000|2024-09-03 13:50:00|133787.1|133587.1|133809|133609|133844.5|133644.5|133785.5|133585.5|190
1725371700000|2024-09-03 13:55:00|133807|133607|133918.2|133558.2|133924.1|133669.1|133805.5|133546|187
1725372000000|2024-09-03 14:00:00|133886.8|133526.8|133844|133644|134062.4|133774.3|133800.3|133526.8|294
1725372300000|2024-09-03 14:05:00|133844.5|133644.5|133806|133606|133856.5|133656.5|133791.5|133591.5|186
1725372600000|2024-09-03 14:10:00|133808|133608|133855.5|133655.5|133855.5|133655.5|133785.5|133585.5|132
1725372900000|2024-09-03 14:15:00|133855|133655|133966.2|133766.2|133984.9|133784.9|133853.5|133653.5|186
1725373200000|2024-09-03 14:20:00|133968.9|133768.9|133985.5|133785.5|133995.8|133795.8|133949.3|133749.3|271
1725373500000|2024-09-03 14:25:00|133986.5|133786.5|133923|133823|133987.5|133828|133920|133728.2|225
1725373800000|2024-09-03 14:30:00|133921.5|133821.5|133997.3|133797.3|134024.1|133866.9|133921.5|133788.2|244
1725374100000|2024-09-03 14:35:00|134012.9|133812.9|133962.2|133762.2|134018.8|133818.8|133960.2|133760.2|404
1725374400000|2024-09-03 14:40:00|133963.4|133763.4|133879.8|133679.8|133964.8|133764.8|133857.2|133657.2|293
1725374700000|2024-09-03 14:45:00|133877.7|133677.7|133821|133721|133896.8|133762.5|133817.5|133664.2|220
1725375000000|2024-09-03 14:50:00|133821.5|133721.5|133836.5|133736.5|133903|133761.5|133803|133688.8|202
1725375300000|2024-09-03 14:55:00|133838.5|133738.5|133891.5|133691.5|133906|133793.5|133826.2|133675.1|163
1725375600000|2024-09-03 15:00:00|133892.5|133692.5|133841|133641|133892.5|133742|133766.5|133609.3|109
1725375900000|2024-09-03 15:05:00|133841.5|133641.5|133828.5|133728.5|133860|133732|133810|133638.5|83
1725376200000|2024-09-03 15:10:00|133829|133729|133910.3|133710.3|133912.5|133771.1|133823.5|133709.1|84
1725376500000|2024-09-03 15:15:00|133908.5|133708.5|133898.5|133698.5|133920.1|133775.5|133842|133692|102
1725376800000|2024-09-03 15:20:00|133897.5|133697.5|133914.1|133714.1|133934.1|133734.1|133893.5|133693.5|178
1725377100000|2024-09-03 15:25:00|133914.5|133714.5|133911.5|133711.5|133924.1|133724.1|133903|133703|150
1725377400000|2024-09-03 15:30:00|133910.5|133710.5|133857.5|133757.5|133919.5|133765.5|133856|133709.5|118
1725377700000|2024-09-03 15:35:00|133858.5|133758.5|133870.5|133670.5|133896.8|133764|133827|133669.1|85
1725378000000|2024-09-03 15:40:00|133869.5|133669.5|133780.5|133680.5|133912.5|133712.5|133780.5|133631.5|76
1725378300000|2024-09-03 15:45:00|133779.5|133679.5|133813.5|133713.5|133813.5|133713.5|133779.5|133679.5|74
1725378600000|2024-09-03 15:50:00|133816.5|133716.5|133812.5|133712.5|133820|133720|133801.5|133701.5|33
1725378900000|2024-09-03 15:55:00|133811|133711|133776|133676|133844.2|133720|133776|133635|101
1725379200000|2024-09-03 16:00:00|133777.6|133677.6|133787.5|133687.5|133798.5|133698.5|133777.6|133677.6|44
1725379500000|2024-09-03 16:05:00|133789.6|133689.6|133810.5|133710.5|133863.3|133725|133789.6|133647.2|76
1725379800000|2024-09-03 16:10:00|133803.1|133703.1|133776.9|133676.9|133865|133721.5|133776.9|133638.5|93
1725380100000|2024-09-03 16:15:00|133775|133675|133777.3|133677.3|133777.3|133677.3|133774.8|133674.8|15
1725380400000|2024-09-03 16:20:00|133777.5|133677.5|133796.5|133696.5|133810.1|133710.1|133777.3|133677.3|20
1725380700000|2024-09-03 16:25:00|133801.1|133701.1|133821|133721|133830.5|133730.5|133801.1|133701.1|34
1725381000000|2024-09-03 16:30:00|133823|133723|133830.5|133730.5|133830.5|133730.5|133823|133723|11
1725381300000|2024-09-03 16:35:00|133831|133731|133813|133713|133835.5|133735.5|133812|133712|42
1725381600000|2024-09-03 16:40:00|133812.5|133712.5|133811|133711|133814.5|133714.5|133811|133711|14
1725381900000|2024-09-03 16:45:00|133810|133710|133810.5|133710.5|133814.5|133714.5|133806|133706|37
1725382200000|2024-09-03 16:50:00|133860.5|133660.5|133859.6|133659.6|133862.5|133662.5|133854.6|133654.6|23
1725382500000|2024-09-03 16:55:00|133857.6|133657.6|133849.5|133649.5|133858.8|133658.8|133849.4|133649.4|25
1725382800000|2024-09-03 17:00:00|133849.4|133649.4|133859.5|133659.5|133861.1|133661.1|133849.4|133649.4|12
1725383100000|2024-09-03 17:05:00|133858.5|133658.5|133859.1|133659.1|133859.1|133659.1|133858.1|133658.1|5
1725383400000|2024-09-03 17:10:00|133858.1|133658.1|133869.9|133669.9|133897.7|133697.7|133858.1|133658.1|31
1725383700000|2024-09-03 17:15:00|133869.7|133669.7|133870.1|133670.1|133870.5|133670.5|133869.7|133669.7|5
1725384000000|2024-09-03 17:20:00|133869.9|133669.9|133841.8|133641.8|133885.1|133685.1|133825|133625|43
1725384300000|2024-09-03 17:25:00|133842.9|133642.9|133846.5|133646.5|133846.5|133646.5|133840.8|133640.8|36
1725384600000|2024-09-03 17:30:00|133846.1|133646.1|133854.5|133654.5|133855.5|133655.5|133844.7|133644.7|26
1725384900000|2024-09-03 17:35:00|133854.1|133654.1|133854.6|133654.6|133855.5|133655.5|133853.5|133653.5|8
1725385200000|2024-09-03 17:40:00|133855.8|133655.8|133855.8|133655.8|133855.8|133655.8|133855.8|133655.8|1
1725385500000|2024-09-03 17:45:00|133855.1|133655.1|133855.2|133655.2|133856.4|133656.4|133853.9|133653.9|11
1725385800000|2024-09-03 17:50:00|133856.5|133656.5|133819.7|133619.7|133856.5|133656.5|133819.6|133619.6|13
1725386100000|2024-09-03 17:55:00|133819.6|133619.6|133858.1|133658.1|133870.1|133670.1|133819.6|133619.6|55
1725386400000|2024-09-03 18:00:00|133857.5|133657.5|133872.5|133672.5|133872.5|133672.5|133847.1|133647.1|19
1725387600000|2024-09-03 18:20:00|133872.1|133672.1|133890.5|133690.5|133894.9|133694.9|133871.1|133671.1|164
1725387900000|2024-09-03 18:25:00|133890.4|133690.4|133904.1|133704.1|133915.1|133715.1|133888.5|133688.5|43
1725388200000|2024-09-03 18:30:00|133904.2|133704.2|133904.2|133704.2|133904.7|133704.7|133904.2|133704.2|7
1725388500000|2024-09-03 18:35:00|133904.3|133704.3|133900.2|133700.2|133904.4|133704.4|133899.6|133699.6|37
1725388800000|2024-09-03 18:40:00|133899.8|133699.8|133908.4|133708.4|133908.4|133708.4|133899.6|133699.6|60
1725389100000|2024-09-03 18:45:00|133906.8|133706.8|133907|133707|133908.5|133708.5|133906.8|133706.8|18
1725389400000|2024-09-03 18:50:00|133908|133708|133907.9|133707.9|133908.4|133708.4|133907.4|133707.4|11
1725389700000|2024-09-03 18:55:00|133908.6|133708.6|133909|133709|133910|133710|133907.2|133707.2|49
1725390000000|2024-09-03 19:00:00|133909.5|133709.5|133908.2|133708.2|133909.5|133709.5|133900.4|133700.4|68
1725390300000|2024-09-03 19:05:00|133907.8|133707.8|133905.5|133705.5|133908.4|133708.4|133903.1|133703.1|18
1725390600000|2024-09-03 19:10:00|133904.5|133704.5|133902.2|133702.2|133907.8|133707.8|133902.2|133702.2|18
1725390900000|2024-09-03 19:15:00|133893.8|133693.8|133885.5|133685.5|133905.8|133705.8|133885|133685|8
1725391200000|2024-09-03 19:20:00|133885|133685|133885|133685|133885|133685|133885|133685|1
1725391500000|2024-09-03 19:25:00|133890.4|133690.4|133890.4|133690.4|133890.4|133690.4|133890.4|133690.4|1
1725391800000|2024-09-03 19:30:00|133889.6|133689.6|133889.6|133689.6|133889.6|133689.6|133889.6|133689.6|1
1725392400000|2024-09-03 19:40:00|133905|133705|133905|133705|133905|133705|133905|133705|1
1725393000000|2024-09-03 19:50:00|133910|133710|133906|133706|133915|133715|133906|133706|8
1725393300000|2024-09-03 19:55:00|133905.5|133705.5|133905|133705|133905.5|133705.5|133905|133705|2
1725408000000|2024-09-04 00:00:00|134242|133882|134040.8|133940.8|134242|133975|134004|133744.5|307
1725408300000|2024-09-04 00:05:00|134040.5|133940.5|134091.2|133991.2|134116|134016|134040.5|133940.5|377
1725408600000|2024-09-04 00:10:00|134091.6|133991.6|134064.8|133964.8|134131.5|134031.5|134048|133948|355
1725408900000|2024-09-04 00:15:00|134061.5|133961.5|133950|133850|134064.8|133964.8|133920|133820|363
1725409200000|2024-09-04 00:20:00|133949.5|133849.5|133919.5|133819.5|134014.5|133914.5|133880|133780|294
1725409500000|2024-09-04 00:25:00|133920|133820|133953.5|133853.5|133956.5|133856.5|133898.5|133798.5|219
1725409800000|2024-09-04 00:30:00|133954|133854|133899.6|133799.6|133964.5|133864.5|133851|133751|360
1725410100000|2024-09-04 00:35:00|133902.1|133802.1|133846|133746|133902.1|133802.1|133809.1|133709.1|441
1725410400000|2024-09-04 00:40:00|133845.5|133745.5|133868.1|133768.1|133880.1|133780.1|133808.5|133708.5|453
1725410700000|2024-09-04 00:45:00|133868.5|133768.5|133935.1|133835.1|133957|133857|133859.2|133759.2|311
1725411000000|2024-09-04 00:50:00|133937.5|133837.5|133978.1|133878.1|133984.5|133884.5|133908.5|133808.5|261
1725411300000|2024-09-04 00:55:00|133977.5|133877.5|133988.5|133888.5|134011|133911|133950.5|133850.5|266
1725411600000|2024-09-04 01:00:00|133989.5|133889.5|134024.5|133924.5|134032.5|133932.5|133988.5|133888.5|303
1725411900000|2024-09-04 01:05:00|134025.1|133925.1|134025|133925|134070|133970|134007.5|133907.5|376
1725412200000|2024-09-04 01:10:00|134020.5|133920.5|133988.5|133888.5|134026.5|133926.5|133966|133866|379
1725412500000|2024-09-04 01:15:00|133988.8|133888.8|133981|133881|134004|133904|133946|133846|418
1725412800000|2024-09-04 01:20:00|133981.1|133881.1|134005.5|133905.5|134006.1|133906.1|133948|133848|283
1725413100000|2024-09-04 01:25:00|133998.5|133898.5|133925.5|133825.5|133999|133899|133898.5|133798.5|257
1725413400000|2024-09-04 01:30:00|133925|133825|133915.1|133815.1|133931.5|133831.5|133829.1|133729.1|387
1725413700000|2024-09-04 01:35:00|133915|133815|133963.2|133863.2|133971|133871|133910|133810|194
1725414000000|2024-09-04 01:40:00|133961.5|133861.5|133911|133811|133969.6|133869.6|133896|133796|278
1725414300000|2024-09-04 01:45:00|133910|133810|133930|133830|133937|133837|133872|133772|344
1725414600000|2024-09-04 01:50:00|133929|133829|133940|133840|133970|133870|133912|133812|308
1725414900000|2024-09-04 01:55:00|133941.1|133841.1|133962|133862|133962|133862|133932|133832|282
1725415200000|2024-09-04 02:00:00|133962.5|133862.5|133914|133814|133973|133873|133899|133799|411
1725415500000|2024-09-04 02:05:00|133914.5|133814.5|133916|133816|133974|133874|133905|133805|276
1725415800000|2024-09-04 02:10:00|133910|133810|133888.5|133788.5|133913|133813|133879.5|133779.5|253
1725416100000|2024-09-04 02:15:00|133889|133789|133898.5|133798.5|133923|133823|133868.5|133768.5|238
1725416400000|2024-09-04 02:20:00|133899|133799|133915|133815|133916|133816|133888|133788|206
1725416700000|2024-09-04 02:25:00|133913|133813|133931.7|133831.7|133943|133843|133890|133790|231
1725417000000|2024-09-04 02:30:00|133931.8|133831.8|133960|133860|133965|133865|133918.5|133818.5|232
1725417300000|2024-09-04 02:35:00|133961|133861|133882.5|133782.5|133970|133870|133851|133700.6|264
1725417600000|2024-09-04 02:40:00|133882|133782|133902.5|133802.5|133910.5|133810.5|133851.7|133751.7|322
1725417900000|2024-09-04 02:45:00|133903|133803|133912.3|133812.3|133920.4|133820.4|133893.9|133793.9|268
1725418200000|2024-09-04 02:50:00|133912|133812|133914.3|133814.3|133943.5|133843.5|133892.8|133792.8|297
1725418500000|2024-09-04 02:55:00|133914.2|133814.2|133959|133859|133975|133875|133912.1|133812.1|227
1725418800000|2024-09-04 03:00:00|133960.5|133860.5|133975|133875|133989|133889|133943.5|133843.5|231
1725419100000|2024-09-04 03:05:00|133971.5|133871.5|133996|133896|134002|133902|133970|133870|216
1725419400000|2024-09-04 03:10:00|133996.5|133896.5|134015|133915|134015.5|133915.5|133993.1|133893.1|196
1725419700000|2024-09-04 03:15:00|134019.2|133919.2|134023.5|133923.5|134075|133975|134009.5|133909.5|257
1725420000000|2024-09-04 03:20:00|134020|133920|134052.5|133952.5|134057|133957|134020|133920|146
1725420300000|2024-09-04 03:25:00|134051.5|133951.5|134119.8|134019.8|134120|134020|134051|133951|248
1725420600000|2024-09-04 03:30:00|134120.6|134020.6|134149.4|134049.4|134149.4|134049.4|134109|134009|224
1725420900000|2024-09-04 03:35:00|134149.1|134049.1|134149.7|134049.7|134189.1|134089.1|134134.5|134034.5|155
1725421200000|2024-09-04 03:40:00|134150.4|134050.4|134110.1|134010.1|134162.8|134062.8|134110.1|134010.1|161
1725421500000|2024-09-04 03:45:00|134110.9|134010.9|134115|134015|134129|134029|134101.8|134001.8|182
1725421800000|2024-09-04 03:50:00|134110.2|134010.2|134076.1|133976.1|134110.2|134010.2|134050.5|133950.5|140
1725422100000|2024-09-04 03:55:00|134077|133977|134051.4|133951.4|134081.5|133981.5|134040|133940|91
1725422400000|2024-09-04 04:00:00|134053.4|133953.4|134049|133949|134066.5|133966.5|134038.5|133938.5|90
1725422700000|2024-09-04 04:05:00|134050|133950|133988.5|133888.5|134056.5|133956.5|133983.5|133883.5|155
1725423000000|2024-09-04 04:10:00|133986.5|133886.5|134012.5|133912.5|134028|133928|133984|133884|197
1725423300000|2024-09-04 04:15:00|134013.5|133913.5|134013.5|133913.5|134017.5|133917.5|134005|133905|85
1725423600000|2024-09-04 04:20:00|134013|133913|134041.5|133941.5|134059.5|133959.5|134010.5|133910.5|114
1725423900000|2024-09-04 04:25:00|134042|133942|134051.5|133951.5|134058.5|133958.5|134037.5|133937.5|109
1725424200000|2024-09-04 04:30:00|134051|133951|134051.5|133951.5|134070|133970|134042.5|133942.5|76
1725424500000|2024-09-04 04:35:00|134050|133950|134024|133924|134050|133950|134011|133911|91
1725424800000|2024-09-04 04:40:00|134020|133920|134038.5|133938.5|134045|133945|134010.4|133910.4|122
1725425100000|2024-09-04 04:45:00|134039|133939|134064.9|133964.9|134067.7|133967.7|134010|133910|143
1725425400000|2024-09-04 04:50:00|134064.8|133964.8|134025|133925|134072.6|133972.6|134011.5|133911.5|135
1725425700000|2024-09-04 04:55:00|134029.8|133929.8|134011.5|133911.5|134032.5|133932.5|133999.1|133899.1|92
1725426000000|2024-09-04 05:00:00|134012|133912|133996.5|133896.5|134019.5|133919.5|133983.5|133883.5|123
1725426300000|2024-09-04 05:05:00|133997|133897|134008.7|133908.7|134027|133927|133991.5|133891.5|278
1725426600000|2024-09-04 05:10:00|134007.6|133907.6|134006|133906|134032|133932|133995|133895|210
1725426900000|2024-09-04 05:15:00|134005.5|133905.5|134011.4|133911.4|134038|133938|134005|133905|143
1725427200000|2024-09-04 05:20:00|134012|133912|133959|133859|134012.5|133912.5|133939|133839|234
1725427500000|2024-09-04 05:25:00|133959.5|133859.5|133940|133840|133960|133860|133919.5|133819.5|170
1725427800000|2024-09-04 05:30:00|133940.5|133840.5|133990|133890|133997|133897|133940.5|133840.5|238
1725428100000|2024-09-04 05:35:00|133989.5|133889.5|134020.5|133920.5|134052|133952|133985|133885|224
1725428400000|2024-09-04 05:40:00|134020|133920|134045|133945|134071.5|133971.5|134011|133911|279
1725428700000|2024-09-04 05:45:00|134045.5|133945.5|134069.5|133969.5|134071.5|133971.5|134045|133945|241
1725429000000|2024-09-04 05:50:00|134070|133970|134035|133935|134073.5|133973.5|134030.8|133930.8|316
1725429300000|2024-09-04 05:55:00|134037|133937|134048.5|133948.5|134075.1|133975.1|134035|133935|283
1725429600000|2024-09-04 06:00:00|134047|133947|134055|133955|134080.8|133980.8|134045.5|133945.5|192
1725429900000|2024-09-04 06:05:00|134054.5|133954.5|134015.5|133915.5|134054.5|133954.5|134001.2|133901.2|245
1725430200000|2024-09-04 06:10:00|134011.5|133911.5|134042|133942|134049.9|133949.9|134008.5|133908.5|237
1725430500000|2024-09-04 06:15:00|134041.5|133941.5|134027.9|133927.9|134041.5|133941.5|133995|133895|237
1725430800000|2024-09-04 06:20:00|134028|133928|134026.5|133926.5|134061.5|133961.5|134019.1|133919.1|194
1725431100000|2024-09-04 06:25:00|134027|133927|134044.5|133944.5|134085|133985|134020.4|133920.4|204
1725431400000|2024-09-04 06:30:00|134043.1|133943.1|134046.6|133946.6|134115.6|133970.1|134020|133898.8|130
1725431700000|2024-09-04 06:35:00|134026.1|133926.1|133953.3|133853.3|134076.6|133926.1|133950|133797.5|89
1725432000000|2024-09-04 06:40:00|133956.3|133856.3|133918|133818|133956.3|133856.3|133900.9|133800.9|39
1725432300000|2024-09-04 06:45:00|133925.6|133825.6|133968.9|133868.9|133975.6|133875.6|133910.1|133763.4|41
1725432600000|2024-09-04 06:50:00|133963.5|133863.5|134019.6|133819.6|134037.5|133880|133944.5|133794.5|98
1725432900000|2024-09-04 06:55:00|134025.6|133825.6|133968|133868|134045.6|133900|133960.9|133815|60
1725433200000|2024-09-04 07:00:00|133969.5|133869.5|133930.6|133830.6|133969.5|133869.5|133900|133800|74
1725433500000|2024-09-04 07:05:00|133930|133830|134004.6|133804.6|134004.6|133859.3|133900|133765.4|74
1725433800000|2024-09-04 07:10:00|133997.4|133797.4|133995.6|133795.6|134016.6|133865.6|133942.2|133784.4|85
1725434100000|2024-09-04 07:15:00|133988.8|133788.8|133985.1|133785.1|134009.6|133833.5|133925|133775|46
1725434400000|2024-09-04 07:20:00|133996.6|133796.6|133930|133830|134010.2|133836.5|133930|133790.8|46
1725434700000|2024-09-04 07:25:00|133914.5|133814.5|134033.5|133833.5|134045|133845|133907|133720.9|124
1725435000000|2024-09-04 07:30:00|134045.1|133845.1|134060.5|133860.5|134064|133864|134045.1|133845.1|29
1725435300000|2024-09-04 07:35:00|134060.1|133860.1|134049|133849|134070.1|133870.1|134030|133830|59
1725435600000|2024-09-04 07:40:00|134050|133850|134020|133820|134050|133850|134020|133820|13
1725435900000|2024-09-04 07:45:00|134025|133825|134045.1|133845.1|134061.5|133861.5|134025|133825|69
1725436200000|2024-09-04 07:50:00|134041.5|133841.5|134040.1|133840.1|134042.1|133842.1|134031.5|133831.5|62
1725436500000|2024-09-04 07:55:00|134041.5|133841.5|134051.5|133851.5|134055.1|133855.1|134039.6|133839.6|104
1725436800000|2024-09-04 08:00:00|134058.5|133858.5|134051.5|133851.5|134065.1|133865.1|134050.1|133850.1|44
1725437100000|2024-09-04 08:05:00|134050.1|133850.1|134065.5|133865.5|134066.1|133866.1|134050.1|133850.1|48
1725437400000|2024-09-04 08:10:00|134065.1|133865.1|134103|133903|134111|133911|134065.1|133865.1|67
1725437700000|2024-09-04 08:15:00|134103.1|133903.1|134120.1|133920.1|134121.1|133921.1|134080.1|133880.1|80
1725438000000|2024-09-04 08:20:00|134119.5|133919.5|134080.1|133880.1|134119.5|133919.5|134065.1|133865.1|29
1725438300000|2024-09-04 08:25:00|134080.5|133880.5|134080.1|133880.1|134082.5|133882.5|134078.5|133878.5|12
1725438600000|2024-09-04 08:30:00|134073.8|133873.8|134045.5|133845.5|134073.8|133873.8|134036.5|133836.5|114
1725438900000|2024-09-04 08:35:00|134048.2|133848.2|134051.1|133851.1|134060.3|133860.3|134045.8|133845.8|83
1725439200000|2024-09-04 08:40:00|134049.8|133849.8|134044.6|133844.6|134056.1|133856.1|134030.1|133830.1|47
1725439500000|2024-09-04 08:45:00|134043.2|133843.2|134066.1|133866.1|134073.1|133873.1|134043.2|133843.2|196
1725439800000|2024-09-04 08:50:00|134067.2|133867.2|134075.5|133875.5|134098.1|133898.1|134066.3|133866.3|103
1725440100000|2024-09-04 08:55:00|134076.1|133876.1|134080.1|133880.1|134085.1|133885.1|134071.1|133871.1|91
1725440400000|2024-09-04 09:00:00|134076.1|133876.1|134039.6|133839.6|134078.5|133878.5|134039.6|133839.6|70
1725440700000|2024-09-04 09:05:00|134037.6|133837.6|133960.5|133860.5|134047.1|133896.1|133960.5|133837.6|89
1725441000000|2024-09-04 09:10:00|133959.5|133859.5|133940|133840|133959.5|133859.5|133928.9|133828.9|67
1725441300000|2024-09-04 09:15:00|133939.5|133839.5|133937|133837|133941.2|133841.2|133937|133837|33
1725441600000|2024-09-04 09:20:00|133940|133840|133909.7|133809.7|133940.2|133840.2|133902.8|133802.8|86
1725441900000|2024-09-04 09:25:00|133909.2|133809.2|133953.1|133753.1|133957.5|133815|133898.1|133741.6|89
1725442200000|2024-09-04 09:30:00|133952.5|133752.5|133926.5|133726.5|133956.5|133756.5|133921.1|133721.1|148
1725442500000|2024-09-04 09:35:00|133922.7|133722.7|133919.5|133719.5|133924.5|133724.5|133910.1|133710.1|165
1725442800000|2024-09-04 09:40:00|133921.1|133721.1|133920.7|133720.7|133927.1|133727.1|133915.1|133715.1|56
1725443100000|2024-09-04 09:45:00|133925.1|133725.1|133919.1|133719.1|133928.5|133728.5|133910.1|133710.1|68
1725443400000|2024-09-04 09:50:00|133919.5|133719.5|133879.1|133779.1|133922.7|133779.1|133868.6|133719.1|76
1725443700000|2024-09-04 09:55:00|133878.2|133778.2|133878.5|133778.5|133879.8|133779.8|133874.1|133774.1|47
1725444000000|2024-09-04 10:00:00|133879.5|133779.5|133878.5|133778.5|133895.2|133795.2|133877.5|133777.5|90
1725444300000|2024-09-04 10:05:00|133879|133779|133875|133775|133932|133785.5|133875|133725.1|67
1725444600000|2024-09-04 10:10:00|133875.5|133775.5|133875|133775|133885|133785|133875|133775|16
1725444900000|2024-09-04 10:15:00|133925|133725|133928.5|133728.5|133932.1|133732.1|133924.6|133724.6|26
1725445200000|2024-09-04 10:20:00|133925.1|133725.1|133947.1|133747.1|133947.1|133747.1|133925.1|133725.1|73
1725445500000|2024-09-04 10:25:00|133945.1|133745.1|133989.1|133789.1|134005.1|133805.1|133945.1|133745.1|75
1725445800000|2024-09-04 10:30:00|133990.1|133790.1|133924|133824|133990.1|133824.5|133924|133767.7|35
1725446100000|2024-09-04 10:35:00|133923|133823|133925|133825|133928.5|133828.5|133920|133820|55
1725446400000|2024-09-04 10:40:00|133925.5|133825.5|133920|133820|133930|133830|133920|133820|84
1725446700000|2024-09-04 10:45:00|133916|133816|133892.5|133792.5|133919.5|133819.5|133890.5|133790.5|136
1725447000000|2024-09-04 10:50:00|133892|133792|133897|133797|133901.5|133801.5|133890.5|133790.5|106
1725447300000|2024-09-04 10:55:00|133896.5|133796.5|133879.7|133779.7|133902|133802|133879.7|133779.7|113
1725447600000|2024-09-04 11:00:00|133875.5|133775.5|133889.5|133789.5|133891.5|133791.5|133867|133767|105
1725447900000|2024-09-04 11:05:00|133889|133789|133875.2|133775.2|133889|133789|133871.5|133771.5|161
1725448200000|2024-09-04 11:10:00|133877|133777|133938|133738|133939|133786.1|133875|133727.6|103
1725448500000|2024-09-04 11:15:00|133938.5|133738.5|133924.1|133724.1|133942.5|133742.5|133924.1|133724.1|153
1725448800000|2024-09-04 11:20:00|133922.5|133722.5|133908.5|133708.5|133924.1|133724.1|133895|133695|79
1725449100000|2024-09-04 11:25:00|133910|133710|133908|133708|133921.1|133721.1|133907.5|133707.5|159
1725449400000|2024-09-04 11:30:00|133910|133710|133911.5|133711.5|133926.5|133726.5|133907|133707|97
1725449700000|2024-09-04 11:35:00|133913.5|133713.5|133911|133711|133920.5|133720.5|133905|133705|71
1725450000000|2024-09-04 11:40:00|133905|133705|133923.5|133723.5|133925.5|133725.5|133905|133705|82
1725450300000|2024-09-04 11:45:00|133924|133724|133917.5|133717.5|133926.5|133726.5|133910|133710|78
1725450600000|2024-09-04 11:50:00|133917|133717|133871.5|133771.5|133926.5|133777|133870.5|133715.5|96
1725450900000|2024-09-04 11:55:00|133875|133775|133854.5|133754.5|133875|133775|133848|133748|47
1725451200000|2024-09-04 12:00:00|133851|133751|133855|133755|133855|133755|133846.2|133746.2|69
1725451500000|2024-09-04 12:05:00|133851.5|133751.5|133875|133775|133876.1|133776.1|133851|133751|78
1725451800000|2024-09-04 12:10:00|133875.1|133775.1|133880|133780|133885|133785|133874.5|133774.5|31
1725452100000|2024-09-04 12:15:00|133880.5|133780.5|133878.5|133778.5|133881|133781|133871.5|133771.5|69
1725452400000|2024-09-04 12:20:00|133877.5|133777.5|134017.5|133817.5|134032.6|133856.5|133875|133775|176
1725452700000|2024-09-04 12:25:00|134025.5|133825.5|133992.6|133792.6|134037.5|133868.6|133935.7|133790.4|235
1725453000000|2024-09-04 12:30:00|134004.6|133804.6|133924.1|133824.1|134005.6|133836|133924.1|133777.4|120
1725453300000|2024-09-04 12:35:00|133923.1|133823.1|133979.5|133779.5|133984|133851.5|133919.5|133773|101
1725453600000|2024-09-04 12:40:00|133980|133780|133923.5|133723.5|133980|133780|133921.5|133721.5|95
1725453900000|2024-09-04 12:45:00|133923|133723|133946.1|133746.1|133952.5|133752.5|133923|133723|207
1725454200000|2024-09-04 12:50:00|133947.5|133747.5|133955|133755|133962.5|133762.5|133927.5|133727.5|189
1725454500000|2024-09-04 12:55:00|133955.5|133755.5|133910|133710|133959|133759|133909.5|133709.5|157
1725454800000|2024-09-04 13:00:00|133912|133712|133921.1|133721.1|133945.1|133745.1|133912|133712|98
1725455100000|2024-09-04 13:05:00|133920.5|133720.5|133909.5|133709.5|133923.1|133723.1|133908.1|133708.1|80
1725455400000|2024-09-04 13:10:00|133910.1|133710.1|133941.5|133741.5|133948.3|133748.3|133908.5|133708.5|104
1725455700000|2024-09-04 13:15:00|133942.1|133742.1|133910.5|133710.5|133942.7|133742.7|133905.5|133705.5|166
1725456000000|2024-09-04 13:20:00|133911.1|133711.1|133911.1|133711.1|133916.1|133716.1|133909.1|133709.1|88
1725456300000|2024-09-04 13:25:00|133907.1|133707.1|133900.5|133700.5|133908.5|133708.5|133900.1|133700.1|63
1725456600000|2024-09-04 13:30:00|133900.1|133700.1|133910.5|133710.5|133932.5|133732.5|133897.1|133697.1|158
1725456900000|2024-09-04 13:35:00|133911|133711|133950.5|133750.5|133953.5|133753.5|133891.5|133691.5|137
1725457200000|2024-09-04 13:40:00|133949|133749|133944.5|133744.5|133965.1|133765.1|133942.1|133742.1|148
1725457500000|2024-09-04 13:45:00|133945.5|133745.5|133895.1|133695.1|133947.5|133747.5|133891.5|133691.5|221
1725457800000|2024-09-04 13:50:00|133895|133695|133907|133707|133914|133714|133880|133680|151
1725458100000|2024-09-04 13:55:00|133908.5|133708.5|133959.9|133599.9|133974.9|133708.5|133895.5|133583.2|218
1725458400000|2024-09-04 14:00:00|133885.5|133525.5|133548.9|133348.9|133885.5|133525.5|133503.1|133249.2|249
1725458700000|2024-09-04 14:05:00|133549.9|133349.9|133633.2|133433.2|133696|133496|133532.6|133332.6|319
1725459000000|2024-09-04 14:10:00|133631.8|133431.8|133609.5|133409.5|133677|133477|133608.5|133408.5|197
1725459300000|2024-09-04 14:15:00|133608.5|133408.5|133579.1|133379.1|133647|133447|133564|133364|339
1725459600000|2024-09-04 14:20:00|133579.9|133379.9|133374.3|133174.3|133585.9|133430.5|133348.5|133151.2|221
1725459900000|2024-09-04 14:25:00|133381.9|133181.9|133405.1|133205.1|133412.9|133250.3|133312|133142|188
1725460200000|2024-09-04 14:30:00|133406.3|133206.3|133305.2|133205.2|133410.1|133237.5|133275|133160.5|195
1725460500000|2024-09-04 14:35:00|133305.7|133205.7|133225|133125|133336.1|133205.7|133208.2|133108.2|129
1725460800000|2024-09-04 14:40:00|133226|133126|133180|132980|133245.9|133126|133117|132944|119
1725461100000|2024-09-04 14:45:00|133130|133030|133371.3|133171.3|133412|133212|133130|132980|169
1725461400000|2024-09-04 14:50:00|133370.5|133170.5|133220|133120|133370.5|133180.5|133185|133085|132
1725461700000|2024-09-04 14:55:00|133221.5|133121.5|133155|133055|133238|133138|133154.5|132993.5|124
1725462000000|2024-09-04 15:00:00|133205.1|133005.1|133209|133109|133283.9|133126.5|133191|133003.1|145
1725462300000|2024-09-04 15:05:00|133208.5|133108.5|133311.3|133211.3|133355.3|133212.6|133208.5|133092.3|203
1725462600000|2024-09-04 15:10:00|133312.1|133212.1|133461.5|133261.5|133464.5|133264.5|133312.1|133163|169
1725462900000|2024-09-04 15:15:00|133448.3|133248.3|133428.1|133228.1|133468.9|133268.9|133422.3|133222.3|108
1725463200000|2024-09-04 15:20:00|133426.5|133226.5|133428.1|133228.1|133431.5|133231.5|133369.2|133169.2|122
1725463500000|2024-09-04 15:25:00|133429.1|133229.1|133477.5|133277.5|133478|133278|133425|133225|78
1725463800000|2024-09-04 15:30:00|133479|133279|133496|133296|133527.9|133327.9|133478.5|133278.5|205
1725464100000|2024-09-04 15:35:00|133497|133297|133542.5|133342.5|133563|133363|133497|133297|92
1725464400000|2024-09-04 15:40:00|133539.7|133339.7|133494.8|133294.8|133549.1|133349.1|133487.2|133287.2|134
1725464700000|2024-09-04 15:45:00|133493|133293|133503.5|133303.5|133503.5|133303.5|133480.1|133280.1|46
1725465000000|2024-09-04 15:50:00|133504.5|133304.5|133575.5|133375.5|133577.5|133377.5|133498.7|133298.7|117
1725465300000|2024-09-04 15:55:00|133576.5|133376.5|133580|133380|133590|133390|133569.5|133369.5|54
1725465600000|2024-09-04 16:00:00|133579|133379|133713.3|133513.3|133737.9|133537.9|133577|133377|102
1725465900000|2024-09-04 16:05:00|133713.9|133513.9|133547.9|133347.9|133716.9|133516.9|133530.3|133330.3|227
1725466200000|2024-09-04 16:10:00|133534.3|133334.3|133569.9|133369.9|133576.9|133376.9|133477.3|133277.3|199
1725466500000|2024-09-04 16:15:00|133565.1|133365.1|133517.1|133317.1|133596.9|133396.9|133504.3|133304.3|299
1725466800000|2024-09-04 16:20:00|133518.9|133318.9|133516.8|133316.8|133540.9|133340.9|133503.2|133303.2|217
1725467100000|2024-09-04 16:25:00|133516.9|133316.9|133503.4|133303.4|133517.9|133317.9|133483.5|133283.5|154
1725467400000|2024-09-04 16:30:00|133503.5|133303.5|133481|133281|133506.3|133306.3|133476.5|133276.5|150
1725467700000|2024-09-04 16:35:00|133482.5|133282.5|133487.5|133287.5|133499|133299|133471.7|133271.7|187
1725468000000|2024-09-04 16:40:00|133489|133289|133492.5|133292.5|133506.5|133306.5|133483.5|133283.5|137
1725468300000|2024-09-04 16:45:00|133491|133291|133444.3|133244.3|133509.2|133309.2|133444.3|133244.3|152
1725468600000|2024-09-04 16:50:00|133460.9|133260.9|133379.1|133179.1|133460.9|133260.9|133374.2|133170.3|132
1725468900000|2024-09-04 16:55:00|133377.8|133177.8|133363|133163|133391.8|133191.8|133355.8|133155.8|143
1725469200000|2024-09-04 17:00:00|133364|133164|133366.5|133166.5|133372.5|133172.5|133337.2|133137.2|136
1725469500000|2024-09-04 17:05:00|133367.5|133167.5|133403|133203|133405.9|133205.9|133364.7|133164.7|59
1725469800000|2024-09-04 17:10:00|133403.1|133203.1|133418.9|133218.9|133424.8|133224.8|133388.1|133188.1|77
1725470100000|2024-09-04 17:15:00|133417.2|133217.2|133411.3|133211.3|133423.5|133223.5|133411.3|133211.3|41
1725470400000|2024-09-04 17:20:00|133411.9|133211.9|133427|133227|133427.5|133227.5|133411.9|133211.9|51
1725470700000|2024-09-04 17:25:00|133428|133228|133472|133272|133474.9|133274.9|133417.6|133217.6|122
1725471000000|2024-09-04 17:30:00|133473|133273|133469.8|133269.8|133474|133274|133452|133252|88
1725471300000|2024-09-04 17:35:00|133470.5|133270.5|133446.9|133246.9|133473.5|133273.5|133434.5|133234.5|62
1725471600000|2024-09-04 17:40:00|133456.9|133256.8|133413.2|133213.2|133456.9|133256.8|133392.5|133192.5|104
1725471900000|2024-09-04 17:45:00|133414.5|133214.5|133417.9|133217.9|133421.8|133221.8|133400.2|133200.2|76
1725472200000|2024-09-04 17:50:00|133411.1|133211.1|133470.5|133270.5|133471|133271|133405.2|133205.2|52
1725472500000|2024-09-04 17:55:00|133469.6|133269.6|133474|133274|133474|133274|133469.2|133269.2|11
1725472800000|2024-09-04 18:00:00|133474.5|133274.5|133469.2|133269.2|133476|133276|133468.8|133268.8|70
1725473100000|2024-09-04 18:05:00|133470.4|133270.4|133468|133268|133473.5|133273.5|133466.5|133266.5|102
1725473400000|2024-09-04 18:10:00|133468.5|133268.5|133472.5|133272.5|133479|133279|133465.5|133265.5|112
1725473700000|2024-09-04 18:15:00|133472|133272|133483.5|133283.5|133483.5|133283.5|133464.5|133264.5|132
1725474000000|2024-09-04 18:20:00|133484|133284|133484|133284|133504.5|133304.5|133478.5|133278.5|113
1725474300000|2024-09-04 18:25:00|133483.5|133283.5|133482.5|133282.5|133487.5|133287.5|133481.5|133281.5|44
1725474600000|2024-09-04 18:30:00|133482|133282|133485.5|133285.5|133487|133287|133479.5|133279.5|94
1725474900000|2024-09-04 18:35:00|133486.5|133286.5|133483.5|133283.5|133488|133288|133483|133283|28
1725475200000|2024-09-04 18:40:00|133483|133283|133482.5|133282.5|133483.5|133283.5|133482.5|133282.5|17
1725475500000|2024-09-04 18:45:00|133483|133283|133515.2|133315.2|133537.8|133337.8|133482.5|133282.5|72
1725475800000|2024-09-04 18:50:00|133529.8|133329.8|133497.1|133297.1|133529.9|133329.9|133488.3|133288.3|67
1725476100000|2024-09-04 18:55:00|133497.9|133297.9|133477.3|133277.3|133510.9|133310.9|133464.2|133264.2|70
1725476400000|2024-09-04 19:00:00|133478.3|133278.3|133491.8|133291.8|133503.8|133303.8|133478.3|133278.3|32
1725477000000|2024-09-04 19:10:00|133478.2|133278.2|133442.2|133242.2|133478.2|133278.2|133442.2|133242.2|10
1725477300000|2024-09-04 19:15:00|133440.2|133240.2|133392.2|133192.2|133440.2|133240.2|133392.2|133192.2|12
1725477600000|2024-09-04 19:20:00|133370.2|133170.2|133379.8|133179.8|133379.8|133179.8|133370.2|133170.2|3
1725477900000|2024-09-04 19:25:00|133384.8|133184.8|133432.2|133232.2|133438.8|133238.8|133383.2|133183.2|50
1725478200000|2024-09-04 19:30:00|133436.8|133236.8|133436.8|133236.8|133436.8|133236.8|133436.8|133236.8|1
1725478500000|2024-09-04 19:35:00|133436.2|133236.2|133438.2|133238.2|133441.8|133241.8|133436.2|133236.2|3
1725478800000|2024-09-04 19:40:00|133443.8|133243.8|133438.2|133238.2|133445.8|133245.8|133438.2|133238.2|3
1725479100000|2024-09-04 19:45:00|133447.8|133247.8|133438.2|133238.2|133447.8|133247.8|133438.2|133238.2|10
1725479400000|2024-09-04 19:50:00|133446.8|133246.8|133449.3|133249.3|133449.3|133249.3|133438.2|133238.2|6
1725479700000|2024-09-04 19:55:00|133449.4|133249.4|133451.5|133251.5|133451.5|133251.5|133449.4|133249.4|5
1725494400000|2024-09-05 00:00:00|133427.8|133067.8|133355.8|133120.2|133535.6|133185|133337.5|133067.8|195
1725494700000|2024-09-05 00:05:00|133338|133138|133324|133224|133417|133267.5|133309|133138|272
1725495000000|2024-09-05 00:10:00|133322.5|133222.5|133354.5|133254.5|133386|133286|133292.5|133192.5|395
1725495300000|2024-09-05 00:15:00|133355|133255|133346.5|133246.5|133373|133273|133338.5|133238.5|302
1725495600000|2024-09-05 00:20:00|133345.5|133245.5|133378|133278|133378|133278|133320.5|133220.5|327
1725495900000|2024-09-05 00:25:00|133379|133279|133405.5|133305.5|133431.5|133331.5|133346|133246|367
1725496200000|2024-09-05 00:30:00|133406|133306|133440|133340|133456.1|133356.1|133402.5|133302.5|335
1725496500000|2024-09-05 00:35:00|133438.5|133338.5|133435|133335|133471|133371|133433|133333|227
1725496800000|2024-09-05 00:40:00|133433|133333|133455|133355|133467|133367|133433|133333|145
1725497100000|2024-09-05 00:45:00|133454.5|133354.5|133502|133402|133515.5|133415.5|133427.5|133327.5|258
1725497400000|2024-09-05 00:50:00|133502.5|133402.5|133456.5|133356.5|133511.5|133411.5|133456.1|133356.1|318
1725497700000|2024-09-05 00:55:00|133454.1|133354.1|133497.8|133397.8|133515|133415|133448.5|133348.5|288
1725498000000|2024-09-05 01:00:00|133497.6|133397.6|133445|133345|133497.6|133397.6|133422.5|133322.5|320
1725498300000|2024-09-05 01:05:00|133443.5|133343.5|133416.5|133316.5|133458.8|133358.8|133405.5|133305.5|233
1725498600000|2024-09-05 01:10:00|133415.5|133315.5|133442.5|133242.5|133444.8|133318.5|133365|133236.5|219
1725498900000|2024-09-05 01:15:00|133453|133253|133249.5|133149.5|133462.5|133262.5|133245.1|133145.1|360
1725499200000|2024-09-05 01:20:00|133251|133151|133119.1|133019.1|133259.9|133151.1|133087.8|132932.5|291
1725501900000|2024-09-05 02:05:00|133128.9|133028.9|133165.1|132965.1|133175.1|133028.9|133119.1|132965.1|21
1725504000000|2024-09-05 02:40:00|133125|133025|133135|133035|133151|133051|133125|133025|134
1725504300000|2024-09-05 02:45:00|133135.5|133035.5|133177|133077|133197.5|133097.5|133135|133035|228
1725504600000|2024-09-05 02:50:00|133176.5|133076.5|133250|133150|133251.5|133151.5|133143.5|133043.5|238
1725504900000|2024-09-05 02:55:00|133247|133147|133406|133306|133445.5|133345.5|133246.5|133146.5|387
1725505200000|2024-09-05 03:00:00|133409.5|133309.5|133393.5|133293.5|133438|133338|133369.5|133269.5|271
1725505500000|2024-09-05 03:05:00|133394|133294|133444.2|133344.2|133468|133368|133376.5|133276.5|303
1725505800000|2024-09-05 03:10:00|133442.5|133342.5|133393|133293|133444|133344|133385|133285|194
1725506100000|2024-09-05 03:15:00|133386|133286|133398.5|133298.5|133417|133317|133385|133285|255
1725506400000|2024-09-05 03:20:00|133396.5|133296.5|133428.5|133328.5|133428.5|133328.5|133389.5|133289.5|134
1725506700000|2024-09-05 03:25:00|133428.1|133328.1|133413.5|133313.5|133437.5|133337.5|133403.5|133303.5|286
1725507000000|2024-09-05 03:30:00|133412.5|133312.5|133401|133301|133421.4|133321.4|133385|133285|206
1725507300000|2024-09-05 03:35:00|133401.5|133301.5|133428.4|133328.4|133445|133345|133398|133298|267
1725507600000|2024-09-05 03:40:00|133427.9|133327.9|133409.5|133309.5|133433|133333|133401.4|133301.4|233
1725507900000|2024-09-05 03:45:00|133406.5|133306.5|133412|133312|133442.1|133342.1|133405|133305|299
1725508200000|2024-09-05 03:50:00|133411.5|133311.5|133488.9|133388.9|133498.8|133398.8|133411|133311|280
1725508500000|2024-09-05 03:55:00|133486.1|133386.1|133498.4|133398.4|133506|133406|133471.6|133371.6|211
1725508800000|2024-09-05 04:00:00|133502|133402|133552|133452|133570.4|133470.4|133502|133402|281
1725509100000|2024-09-05 04:05:00|133551.5|133451.5|133576.5|133476.5|133598|133498|133541.2|133441.2|285
1725509400000|2024-09-05 04:10:00|133577|133477|133596|133496|133616|133516|133576.5|133476.5|143
1725509700000|2024-09-05 04:15:00|133596.5|133496.5|133606|133506|133613.9|133513.9|133578|133478|147
1725510000000|2024-09-05 04:20:00|133603|133503|133576.5|133476.5|133603|133503|133556.5|133456.5|102
1725510300000|2024-09-05 04:25:00|133576|133476|133585|133485|133599.4|133499.4|133566.5|133466.5|119
1725510600000|2024-09-05 04:30:00|133583.2|133483.2|133577.5|133477.5|133611|133511|133557.5|133457.5|194
1725510900000|2024-09-05 04:35:00|133576|133476|133510.8|133410.8|133581.5|133481.5|133510.8|133410.8|216
1725511200000|2024-09-05 04:40:00|133511.4|133411.4|133520.5|133420.5|133536|133436|133476.5|133376.5|267
1725511500000|2024-09-05 04:45:00|133521|133421|133570.1|133470.1|133580.1|133480.1|133518.5|133418.5|271
1725511800000|2024-09-05 04:50:00|133567.5|133467.5|133577.5|133477.5|133582.5|133482.5|133551.5|133451.5|141
1725512100000|2024-09-05 04:55:00|133578|133478|133556.5|133456.5|133579.5|133479.5|133532.5|133432.5|161
1725512400000|2024-09-05 05:00:00|133566|133466|133485.5|133385.5|133576.5|133476.5|133483.5|133383.5|220
1725512700000|2024-09-05 05:05:00|133486|133386|133482|133382|133491|133391|133458.8|133358.8|254
1725513000000|2024-09-05 05:10:00|133482.5|133382.5|133461|133361|133494.5|133394.5|133447|133347|146
1725513300000|2024-09-05 05:15:00|133465|133365|133510.5|133410.5|133520.5|133420.5|133461|133361|219
1725513600000|2024-09-05 05:20:00|133510|133410|133477|133377|133530|133430|133460.5|133360.5|185
1725513900000|2024-09-05 05:25:00|133478|133378|133483.5|133383.5|133521|133421|133476|133376|213
1725514200000|2024-09-05 05:30:00|133484|133384|133490|133390|133504.5|133404.5|133474|133374|255
1725514500000|2024-09-05 05:35:00|133488.5|133388.5|133469.5|133369.5|133507.1|133407.1|133450|133350|243
1725514800000|2024-09-05 05:40:00|133470|133370|133517|133417|133535.1|133435.1|133469|133369|291
1725515100000|2024-09-05 05:45:00|133517.5|133417.5|133500|133400|133542|133442|133490|133390|284
1725515400000|2024-09-05 05:50:00|133500.5|133400.5|133510.5|133410.5|133539|133439|133484|133384|317
1725515700000|2024-09-05 05:55:00|133510|133410|133484|133384|133527|133427|133450.9|133350.9|248
1725516000000|2024-09-05 06:00:00|133489.1|133389.1|133420.1|133320.1|133489.1|133389.1|133381.8|133281.8|291
1725516300000|2024-09-05 06:05:00|133419.1|133319.1|133395|133295|133428.1|133328.1|133389.5|133289.5|232
1725516600000|2024-09-05 06:10:00|133394.5|133294.5|133422.5|133322.5|133422.5|133322.5|133361.8|133261.8|254
1725516900000|2024-09-05 06:15:00|133426|133326|133375.5|133275.5|133442.1|133342.1|133349.5|133249.5|291
1725517200000|2024-09-05 06:20:00|133375|133275|133309.1|133209.1|133395|133295|133291.8|133191.8|278
1725517500000|2024-09-05 06:25:00|133310.6|133210.6|133372.1|133272.1|133380.5|133280.5|133282.7|133182.7|330
1725517800000|2024-09-05 06:30:00|133367.1|133267.1|133359|133259|133406.1|133279.4|133325|133202.3|98
1725518100000|2024-09-05 06:35:00|133359.5|133259.5|133358.6|133258.6|133373.1|133273.1|133350|133250|51
1725518400000|2024-09-05 06:40:00|133354.5|133254.5|133387.5|133287.5|133387.5|133287.5|133350.5|133250.5|53
1725518700000|2024-09-05 06:45:00|133378.6|133278.6|133365.5|133265.5|133397.1|133297.1|133358|133258|48
1725519000000|2024-09-05 06:50:00|133370|133270|133355|133255|133421.7|133308.6|133350|133221.5|65
1725519300000|2024-09-05 06:55:00|133360|133260|133363.5|133263.5|133393.5|133293.5|133360|133260|91
1725519600000|2024-09-05 07:00:00|133365.5|133265.5|133365|133265|133395.6|133295.6|133360|133260|35
1725519900000|2024-09-05 07:05:00|133365.5|133265.5|133430|133330|133430|133330|133365|133265|45
1725520200000|2024-09-05 07:10:00|133429.5|133329.5|133415|133315|133453.4|133330.5|133397|133253.4|97
1725520500000|2024-09-05 07:15:00|133420|133320|133445|133345|133495.1|133350.5|133420|133276.5|57
1725520800000|2024-09-05 07:20:00|133444.1|133344.1|133450.5|133350.5|133453.1|133353.1|133444.1|133344.1|20
1725521100000|2024-09-05 07:25:00|133447.1|133347.1|133462.3|133362.3|133485|133385|133445|133345|79
1725521400000|2024-09-05 07:30:00|133461.5|133361.5|133502|133402|133505|133405|133461.5|133361.5|49
1725521700000|2024-09-05 07:35:00|133501|133401|133485|133385|133501|133401|133480|133380|40
1725522000000|2024-09-05 07:40:00|133480.5|133380.5|133485|133385|133495.5|133395.5|133473|133373|94
1725522300000|2024-09-05 07:45:00|133480|133380|133535.1|133335.1|133544.5|133395.5|133474.6|133326.1|133
1725522600000|2024-09-05 07:50:00|133536.1|133336.1|133532|133332|133538.5|133338.5|133507.5|133307.5|56
1725522900000|2024-09-05 07:55:00|133530.5|133330.5|133545.1|133345.1|133553.3|133353.3|133519.6|133319.6|50
1725523200000|2024-09-05 08:00:00|133544.1|133344.1|133520.4|133320.4|133549|133349|133520.4|133320.4|28
1725523500000|2024-09-05 08:05:00|133521.8|133321.8|133494.2|133294.2|133523.2|133323.2|133488.5|133288.5|46
1725523800000|2024-09-05 08:10:00|133491.6|133291.6|133481|133281|133524.5|133324.5|133460.1|133260.1|115
1725524100000|2024-09-05 08:15:00|133481.1|133281.1|133469|133269|133481.1|133281.1|133466.5|133266.5|23
1725524400000|2024-09-05 08:20:00|133472.5|133272.5|133405|133305|133481|133316.5|133395.8|133254.5|75
1725524700000|2024-09-05 08:25:00|133406|133306|133415.1|133215.1|133432|133306|133375|133212.5|54
1725525000000|2024-09-05 08:30:00|133415.5|133215.5|133469.5|133269.5|133469.5|133269.5|133412.5|133212.5|21
1725525300000|2024-09-05 08:35:00|133470|133270|133399|133299|133482.5|133331|133382|133270|61
1725525600000|2024-09-05 08:40:00|133399.5|133299.5|133383|133283|133401.5|133301.5|133355|133255|64
1725525900000|2024-09-05 08:45:00|133382.5|133282.5|133365|133265|133383.5|133283.5|133355|133255|41
1725526200000|2024-09-05 08:50:00|133356.8|133256.8|133410|133210|133410.1|133256.8|133334|133177|39
1725526500000|2024-09-05 08:55:00|133413|133213|133390.1|133190.1|133413|133213|133390.1|133190.1|17
1725526800000|2024-09-05 09:00:00|133392.5|133192.5|133390.1|133190.1|133392.5|133192.5|133390.1|133190.1|7
1725527100000|2024-09-05 09:05:00|133395.1|133195.1|133405.1|133205.1|133422.8|133222.8|133390.1|133190.1|16
1725527400000|2024-09-05 09:10:00|133407.5|133207.5|133406.1|133206.1|133407.5|133207.5|133405.1|133205.1|4
1725527700000|2024-09-05 09:15:00|133406.5|133206.5|133419.5|133219.5|133420.1|133220.1|133390|133190|52
1725528000000|2024-09-05 09:20:00|133415.1|133215.1|133359.5|133259.5|133450.1|133273.1|133359.5|133195.1|121
1725528300000|2024-09-05 09:25:00|133360|133260|133362.1|133262.1|133367.5|133267.5|133359|133259|52
1725528600000|2024-09-05 09:30:00|133363.1|133263.1|133428.5|133228.5|133439.5|133288.5|133358.5|133226|95
1725528900000|2024-09-05 09:35:00|133430.5|133230.5|133374.5|133274.5|133441.1|133277|133374.5|133225|111
1725529200000|2024-09-05 09:40:00|133375|133275|133345|133245|133399.5|133277|133345|133187.5|34
1725529500000|2024-09-05 09:45:00|133395.1|133195.1|133366.5|133166.5|133395.1|133195.1|133365|133165|32
1725529800000|2024-09-05 09:50:00|133365|133165|133366|133166|133370|133170|133365|133165|40
1725530100000|2024-09-05 09:55:00|133365|133165|133367|133167|133375.2|133175.2|133365|133165|34
1725530400000|2024-09-05 10:00:00|133367.5|133167.5|133414.5|133214.5|133416.1|133216.1|133367|133167|84
1725530700000|2024-09-05 10:05:00|133414.1|133214.1|133413.1|133213.1|133416.1|133216.1|133409.1|133209.1|65
1725531000000|2024-09-05 10:10:00|133420.1|133220.1|133425.1|133225.1|133437.5|133237.5|133420.1|133220.1|43
1725531300000|2024-09-05 10:15:00|133425.5|133225.5|133402.5|133202.5|133425.5|133225.5|133401|133201|80
1725531600000|2024-09-05 10:20:00|133402|133202|133372.5|133172.5|133405.5|133205.5|133372|133172|101
1725531900000|2024-09-05 10:25:00|133373|133173|133371|133171|133376|133176|133368|133168|30
1725532200000|2024-09-05 10:30:00|133372.5|133172.5|133366|133166|133372.5|133172.5|133365.5|133165.5|24
1725532500000|2024-09-05 10:35:00|133367|133167|133379.5|133179.5|133391.5|133191.5|133365.5|133165.5|63
1725532800000|2024-09-05 10:40:00|133382|133182|133388.5|133188.5|133394.2|133194.2|133379.5|133179.5|15
1725533100000|2024-09-05 10:45:00|133390|133190|133407.5|133207.5|133408.2|133208.2|133388.5|133188.5|20
1725533400000|2024-09-05 10:50:00|133408.5|133208.5|133406.5|133206.5|133412.5|133212.5|133406.5|133206.5|24
1725533700000|2024-09-05 10:55:00|133405.5|133205.5|133383|133183|133405.5|133205.5|133381.5|133181.5|29
1725534000000|2024-09-05 11:00:00|133382|133182|133356.5|133156.5|133383|133183|133340|133140|72
1725534300000|2024-09-05 11:05:00|133358.5|133158.5|133382.5|133182.5|133382.5|133182.5|133356.5|133156.5|23
1725534600000|2024-09-05 11:10:00|133383.1|133183.1|133395.1|133195.1|133407.1|133207.1|133378.1|133178.1|45
1725534900000|2024-09-05 11:15:00|133394.5|133194.5|133401.5|133201.5|133405.5|133205.5|133390.1|133190.1|112
1725535200000|2024-09-05 11:20:00|133400.5|133200.5|133343.5|133143.5|133401.5|133201.5|133342.5|133142.5|100
1725535500000|2024-09-05 11:25:00|133341.5|133141.5|133279.1|133179.1|133347.5|133190.5|133279|133140|61
1725535800000|2024-09-05 11:30:00|133335.6|133135.6|133341.1|133141.1|133341.1|133141.1|133320.5|133120.5|24
1725536100000|2024-09-05 11:35:00|133341.5|133141.5|133343.5|133143.5|133345.1|133145.1|133340.1|133140.1|18
1725536400000|2024-09-05 11:40:00|133350.1|133150.1|133293.5|133193.5|133374.5|133197.5|133292.1|133142|57
1725536700000|2024-09-05 11:45:00|133356.8|133156.8|133374.5|133174.5|133377.5|133177.5|133356.8|133156.8|44
1725537000000|2024-09-05 11:50:00|133381.1|133181.1|133381.1|133181.1|133381.5|133181.5|133377.5|133177.5|10
1725537300000|2024-09-05 11:55:00|133380.5|133180.5|133379.5|133179.5|133382.1|133182.1|133377.5|133177.5|31
1725537600000|2024-09-05 12:00:00|133378.5|133178.5|133366.1|133166.1|133378.5|133178.5|133353.4|133153.4|96
1725537900000|2024-09-05 12:05:00|133365.5|133165.5|133370.5|133170.5|133372|133172|133355|133155|106
1725538200000|2024-09-05 12:10:00|133371.5|133171.5|133446.6|133086.6|133465|133185.1|133371.5|133080.4|48
1725538500000|2024-09-05 12:15:00|133454.4|133094.4|133170.3|133070.3|133454.4|133130.1|133161.4|133015.8|189
1725538800000|2024-09-05 12:20:00|133168.9|133068.9|133159.5|132959.5|133181.7|133070.9|133113.5|132913.5|148
1725539100000|2024-09-05 12:25:00|133161.1|132961.1|133322.6|132962.6|133322.6|133055.6|133161.1|132961.1|155
1725539400000|2024-09-05 12:30:00|133325.6|132965.6|133271.1|133071.1|133385.6|133115.6|133242.5|132965.6|69
1725539700000|2024-09-05 12:35:00|133262.5|133062.5|133321.5|133121.5|133345.1|133145.1|133168.5|133023.5|293
1725540000000|2024-09-05 12:40:00|133320|133120|133308.1|133108.1|133375.1|133175.1|133308|133108|152
1725540300000|2024-09-05 12:45:00|133309.1|133109.1|133317.1|133217.1|133364.5|133218|133276.1|133109.1|221
1725540600000|2024-09-05 12:50:00|133315.5|133215.5|133316.5|133216.5|133316.5|133216.5|133307.5|133207.5|74
1725540900000|2024-09-05 12:55:00|133315.5|133215.5|133290.1|133190.1|133405.5|133256.5|133284.1|133138|103
1725541200000|2024-09-05 13:00:00|133254.8|133154.8|133265.9|133065.9|133310.1|133163.5|133254.5|133063.4|59
1725541500000|2024-09-05 13:05:00|133266.1|133066.1|133244|133044|133271|133071|133241|133041|113
1725541800000|2024-09-05 13:10:00|133245|133045|133249|133049|133260|133060|133238|133038|71
1725542100000|2024-09-05 13:15:00|133248|133048|133215|133015|133264.5|133064.5|133215|133015|69
1725542400000|2024-09-05 13:20:00|133215.5|133015.5|133150.5|132950.5|133215.5|133015.5|133124.5|132924.5|156
1725542700000|2024-09-05 13:25:00|133153|132953|133177|132977|133199|132999|133149|132949|103
1725543000000|2024-09-05 13:30:00|133178|132978|133215.5|133015.5|133215.5|133015.5|133170|132970|201
1725543300000|2024-09-05 13:35:00|133214.5|133014.5|133184.5|132984.5|133216.5|133016.5|133164.5|132964.5|112
1725543600000|2024-09-05 13:40:00|133185.1|132985.1|133282.2|132922.2|133293.8|133024|133181.1|132922.2|205
1725543900000|2024-09-05 13:45:00|133244.9|132959.5|133230.5|133030.5|133255.5|133030.5|133186.5|132959.5|158
1725544200000|2024-09-05 13:50:00|133231.5|133031.5|133225.5|133025.5|133237|133037|133214.5|133014.5|102
1725544500000|2024-09-05 13:55:00|133223.5|133023.5|133276.2|132916.2|133276.8|133028.1|133208.1|132916.2|178
1725544800000|2024-09-05 14:00:00|133317.5|132992.5|133428.5|133228.5|133447.5|133247.5|133288.9|132992.5|225
1725545100000|2024-09-05 14:05:00|133429.5|133229.5|133359.5|133159.5|133429.5|133229.5|133305|133105|231
1725545400000|2024-09-05 14:10:00|133358.5|133158.5|133306.5|133106.5|133368.5|133168.5|133305|133105|143
1725545700000|2024-09-05 14:15:00|133307.5|133107.5|133239|133039|133314.5|133114.5|133233|133033|176
1725546000000|2024-09-05 14:20:00|133240|133040|133272|133072|133278.4|133078.4|133224.5|133024.5|108
1725546300000|2024-09-05 14:25:00|133273|133073|133388.5|133188.5|133393.1|133193.1|133272|133072|145
1725546600000|2024-09-05 14:30:00|133387.1|133187.1|133430.1|133230.1|133430.1|133230.1|133369.1|133169.1|130
1725546900000|2024-09-05 14:35:00|133429.5|133229.5|133486.1|133286.1|133497.5|133297.5|133378.5|133178.5|63
1725547200000|2024-09-05 14:40:00|133486.5|133286.5|133533.5|133333.5|133533.5|133333.5|133469.1|133269.1|114
1725547500000|2024-09-05 14:45:00|133535|133335|133498.5|133298.5|133550.5|133350.5|133485.1|133285.1|90
1725547800000|2024-09-05 14:50:00|133500|133300|133468.5|133268.5|133522.1|133322.1|133454.5|133254.5|121
1725548100000|2024-09-05 14:55:00|133468|133268|133499|133299|133516|133316|133468|133268|70
1725548400000|2024-09-05 15:00:00|133499.5|133299.5|133497|133297|133512.2|133312.2|133497|133297|79
1725548700000|2024-09-05 15:05:00|133495.5|133295.5|133511.5|133311.5|133513.5|133313.5|133474|133274|127
1725549000000|2024-09-05 15:10:00|133511|133311|133516|133316|133517.5|133317.5|133484|133284|84
1725549300000|2024-09-05 15:15:00|133517|133317|133472.8|133272.8|133517|133317|133472.8|133272.8|52
1725549600000|2024-09-05 15:20:00|133472.7|133272.7|133483.8|133283.8|133486|133286|133445.4|133245.4|67
1725549900000|2024-09-05 15:25:00|133483.3|133283.3|133485.2|133285.2|133487.8|133287.8|133466.4|133266.4|65
1725550200000|2024-09-05 15:30:00|133480.2|133280.2|133476.9|133276.9|133485.6|133285.6|133476.3|133276.3|28
1725550500000|2024-09-05 15:35:00|133477.3|133277.3|133460|133260|133482.5|133282.5|133459.5|133259.5|112
1725550800000|2024-09-05 15:40:00|133459.5|133259.5|133446.5|133246.5|133465|133265|133443|133243|29
1725551100000|2024-09-05 15:45:00|133444.5|133244.5|133419|133219|133452.5|133252.5|133419|133219|66
1725551400000|2024-09-05 15:50:00|133418|133218|133400|133200|133428|133228|133398|133198|65
1725551700000|2024-09-05 15:55:00|133399|133199|133398.5|133198.5|133399|133199|133398|133198|3
1725552000000|2024-09-05 16:00:00|133397.5|133197.5|133367.5|133167.5|133399.3|133199.3|133358|133158|25
1725552300000|2024-09-05 16:05:00|133362.5|133162.5|133315.5|133115.5|133362.5|133162.5|133313|133113|49
1725552600000|2024-09-05 16:10:00|133314.5|133114.5|133293.5|133093.5|133319.4|133119.4|133285|133085|144
1725552900000|2024-09-05 16:15:00|133292.5|133092.5|133283|133083|133304|133104|133263.5|133063.5|64
1725553200000|2024-09-05 16:20:00|133282.5|133082.5|133264|133064|133295.5|133095.5|133254|133054|107
1725553500000|2024-09-05 16:25:00|133264.5|133064.5|133269.4|133069.4|133270.8|133070.8|133256|133056|49
1725553800000|2024-09-05 16:30:00|133268|133068|133294.5|133094.5|133305.5|133105.5|133267.4|133067.4|96
1725554100000|2024-09-05 16:35:00|133291.5|133091.5|133291.1|133091.1|133296|133096|133277|133077|39
1725554400000|2024-09-05 16:40:00|133292.1|133092.1|133304.5|133104.5|133308.5|133108.5|133268.1|133068.1|71
1725554700000|2024-09-05 16:45:00|133305.5|133105.5|133329|133129|133335.5|133135.5|133299|133099|125
1725555000000|2024-09-05 16:50:00|133330.5|133130.5|133314.1|133114.1|133334|133134|133281.7|133085.1|69
1725555300000|2024-09-05 16:55:00|133315.1|133115.1|133284.5|133084.5|133319.1|133119.1|133278.1|133078.1|90
1725555600000|2024-09-05 17:00:00|133285|133085|133268.1|133068.1|133301.1|133101.1|133268.1|133068.1|132
1725555900000|2024-09-05 17:05:00|133269.1|133069.1|133267.5|133067.5|133273.1|133073.1|133258.1|133058.1|89
1725556200000|2024-09-05 17:10:00|133268|133068|133262|133062|133269.5|133069.5|133259|133059|68
1725556500000|2024-09-05 17:15:00|133261.5|133061.5|133259.5|133059.5|133268.5|133068.5|133258|133058|126
1725556800000|2024-09-05 17:20:00|133260|133060|133266|133066|133269.5|133069.5|133259|133059|98
1725557100000|2024-09-05 17:25:00|133265.5|133065.5|133255|133055|133268.5|133068.5|133251.5|133051.5|83
1725557400000|2024-09-05 17:30:00|133254|133054|133268.5|133068.5|133270.5|133070.5|133253.5|133053.5|50
1725557700000|2024-09-05 17:35:00|133268|133068|133269.5|133069.5|133272|133072|133268|133068|12
1725558000000|2024-09-05 17:40:00|133269|133069|133273.5|133073.5|133276.5|133076.5|133259|133059|102
1725558300000|2024-09-05 17:45:00|133272.5|133072.5|133245|133045|133272.5|133072.5|133235.5|133035.5|143
1725558600000|2024-09-05 17:50:00|133244.5|133044.5|133246.5|133046.5|133254|133054|133234|133034|77
1725558900000|2024-09-05 17:55:00|133249.5|133049.5|133246|133046|133254.5|133054.5|133233.5|133033.5|159
1725559200000|2024-09-05 18:00:00|133245|133045|133215.5|133015.5|133252.5|133052.5|133204.4|133014.5|77
1725559500000|2024-09-05 18:05:00|133210.5|133010.5|133207|133007|133227|133027|133207|133007|8
1725559800000|2024-09-05 18:10:00|133206.5|133006.5|133227.5|133027.5|133228|133028|133206.5|133006.5|12
1725560100000|2024-09-05 18:15:00|133229|133029|133202.6|133002.6|133229.5|133029.5|133201.6|133001.6|59
1725560400000|2024-09-05 18:20:00|133201.2|133001.2|133202.4|133002.4|133217.5|133017.5|133180|132980|108
1725560700000|2024-09-05 18:25:00|133205|133005|133227|133027|133227|133027|133205|133005|54
1725561000000|2024-09-05 18:30:00|133226.5|133026.5|133216|133016|133226.5|133026.5|133216|133016|11
1725561300000|2024-09-05 18:35:00|133212.5|133012.5|133224.5|133024.5|133224.5|133024.5|133212.5|133012.5|24
1725561600000|2024-09-05 18:40:00|133225.5|133025.5|133228|133028|133228|133028|133224|133024|15
1725561900000|2024-09-05 18:45:00|133229|133029|133228.5|133028.5|133229|133029|133228.5|133028.5|2
1725562200000|2024-09-05 18:50:00|133229|133029|133228.5|133028.5|133229.5|133029.5|133228|133028|13
1725562500000|2024-09-05 18:55:00|133227|133027|133225|133025|133228|133028|133218|133018|31
1725562800000|2024-09-05 19:00:00|133223.5|133023.5|133209|133009|133226.5|133026.5|133207.5|133007.5|110
1725563100000|2024-09-05 19:05:00|133211.9|133011.9|133214|133014|133222.5|133022.5|133203.3|133003.3|132
1725563400000|2024-09-05 19:10:00|133216|133016|133213.5|133013.5|133216|133016|133209|133009|107
1725563700000|2024-09-05 19:15:00|133212.7|133012.7|133210.8|133010.8|133220.5|133020.5|133210.8|133010.8|58
1725564000000|2024-09-05 19:20:00|133211.9|133011.9|133254.3|133054.3|133273.9|133073.9|133211.9|133011.9|22
1725564300000|2024-09-05 19:25:00|133257.9|133057.9|133251.9|133051.9|133264.9|133064.9|133250.3|133050.3|14
1725565200000|2024-09-05 19:40:00|133250.3|133050.3|133248.3|133048.3|133250.3|133050.3|133248.3|133048.3|2
1725565500000|2024-09-05 19:45:00|133249.9|133049.9|133250.3|133050.3|133250.9|133050.9|133249.3|133049.3|5
1725565800000|2024-09-05 19:50:00|133251.9|133051.9|133250.8|133050.8|133256.8|133056.8|133250.2|133050.2|13
1725566100000|2024-09-05 19:55:00|133253.8|133053.8|133275|133075|133275|133075|133250.2|133050.2|23
1725580800000|2024-09-06 00:00:00|133410.1|133050.1|133252|133052|133410.1|133077.5|133211.5|132990.8|198
1725581100000|2024-09-06 00:05:00|133213.5|133113.5|133106.5|133006.5|133237.9|133137.9|133089.2|132989.2|388
1725581400000|2024-09-06 00:10:00|133105|133005|133088.5|132988.5|133109|133009|133022.2|132922.2|367
1725581700000|2024-09-06 00:15:00|133086.8|132986.8|133129|133029|133133.5|133033.5|133066|132966|230
1725582000000|2024-09-06 00:20:00|133128|133028|133075|132975|133150.5|133050.5|133075|132975|335
1725582300000|2024-09-06 00:25:00|133079.6|132979.6|132934|132834|133088.5|132988.5|132908.5|132808.5|433
1725582600000|2024-09-06 00:30:00|132935|132835|132931|132831|132986|132886|132884.5|132784.5|403
1725582900000|2024-09-06 00:35:00|132927.5|132827.5|133000.1|132900.1|133000.1|132900.1|132899.5|132799.5|315
1725583200000|2024-09-06 00:40:00|133000.5|132900.5|133013.5|132913.5|133013.5|132913.5|132950|132850|378
1725583500000|2024-09-06 00:45:00|133013|132913|133030|132930|133036|132936|133005.5|132905.5|257
1725583800000|2024-09-06 00:50:00|133030.5|132930.5|132949.5|132849.5|133039.8|132939.8|132922.1|132822.1|336
1725584100000|2024-09-06 00:55:00|132949.7|132849.7|133038.5|132938.5|133040|132940|132941.5|132841.5|310
1725584400000|2024-09-06 01:00:00|133039.5|132939.5|133140.5|133040.5|133150.5|133050.5|133039.5|132939.5|399
1725584700000|2024-09-06 01:05:00|133140|133040|133219.5|133119.5|133259.5|133159.5|133133.5|133033.5|423
1725585000000|2024-09-06 01:10:00|133219.8|133119.8|133222.5|133122.5|133262|133162|133215|133115|369
1725585300000|2024-09-06 01:15:00|133222.2|133122.2|133180|133080|133234|133134|133179.5|133079.5|207
1725585600000|2024-09-06 01:20:00|133185|133085|133129.5|133029.5|133190|133090|133115|133015|158
1725585900000|2024-09-06 01:25:00|133130.5|133030.5|133105|133005|133131|133031|133057.5|132957.5|166
1725586200000|2024-09-06 01:30:00|133101|133001|133089|132989|133197.9|133048.8|133038.5|132893.5|276
1725586500000|2024-09-06 01:35:00|133089.5|132989.5|133121.5|133021.5|133145|133045|133085|132985|234
1725586800000|2024-09-06 01:40:00|133122|133022|133104|133004|133143|133043|133098.5|132998.5|266
1725587100000|2024-09-06 01:45:00|133104.5|133004.5|133088.5|132988.5|133118.5|133018.5|133056.5|132956.5|287
1725587400000|2024-09-06 01:50:00|133089|132989|133129.5|133029.5|133158.8|133058.8|133083.5|132983.5|266
1725587700000|2024-09-06 01:55:00|133128.5|133028.5|133131|133031|133170.1|133070.1|133121.5|133021.5|210
1725588000000|2024-09-06 02:00:00|133131.5|133031.5|133130.1|133030.1|133162.1|133062.1|133122.1|133022.1|233
1725588300000|2024-09-06 02:05:00|133125.5|133025.5|133073.5|132973.5|133148|133048|133063.1|132963.1|225
1725588600000|2024-09-06 02:10:00|133073.1|132973.1|133019.5|132919.5|133075.1|132975.1|133019.5|132919.5|295
1725588900000|2024-09-06 02:15:00|133018.1|132918.1|132938.5|132838.5|133027|132927|132937.5|132837.5|288
1725589200000|2024-09-06 02:20:00|132935|132835|132997.5|132897.5|132998|132898|132928.5|132828.5|131
1725589500000|2024-09-06 02:25:00|132993|132893|132957|132857|132998.5|132898.5|132927|132827|162
1725589800000|2024-09-06 02:30:00|132957.5|132857.5|132948.5|132848.5|132963.5|132863.5|132937.5|132837.5|96
1725590100000|2024-09-06 02:35:00|132954.5|132854.5|133015|132915|133023|132923|132952.5|132852.5|183
1725590400000|2024-09-06 02:40:00|133013.5|132913.5|133055|132955|133067.5|132967.5|132995.1|132895.1|232
1725590700000|2024-09-06 02:45:00|133057|132957|133017.5|132917.5|133068.5|132968.5|133008|132908|105
1725591000000|2024-09-06 02:50:00|133018|132918|133018.5|132918.5|133028|132928|132998|132898|174
1725591300000|2024-09-06 02:55:00|133019|132919|132982.5|132882.5|133019|132919|132958.1|132858.1|164
1725591600000|2024-09-06 03:00:00|132982|132882|132978.5|132878.5|132982.5|132882.5|132962.5|132862.5|65
1725591900000|2024-09-06 03:05:00|132977|132877|132959.1|132859.1|133000|132900|132955.5|132855.5|115
1725592200000|2024-09-06 03:10:00|132959.7|132859.7|132999.9|132899.9|132999.9|132899.9|132955.5|132855.5|73
1725592500000|2024-09-06 03:15:00|132999.8|132899.8|132971.2|132871.2|133015|132915|132970.5|132870.5|74
1725592800000|2024-09-06 03:20:00|132975|132875|132955|132855|132975.5|132875.5|132955|132855|96
1725593100000|2024-09-06 03:25:00|132954.5|132854.5|132928.5|132828.5|132977|132877|132920.2|132820.2|168
1725593400000|2024-09-06 03:30:00|132928|132828|132867|132767|132929.5|132829.5|132860.4|132760.4|225
1725593700000|2024-09-06 03:35:00|132866.8|132766.8|132717|132617|132882|132782|132697|132597|338
1725594000000|2024-09-06 03:40:00|132717.5|132617.5|132609.9|132509.9|132721|132621|132607.5|132507.5|298
1725594300000|2024-09-06 03:45:00|132609.7|132509.7|132680|132580|132682|132582|132478|132378|454
1725594600000|2024-09-06 03:50:00|132686|132586|132685.1|132585.1|132692|132592|132649.8|132549.8|253
1725594900000|2024-09-06 03:55:00|132685|132585|132658.5|132558.5|132685|132585|132623.1|132523.1|178
1725595200000|2024-09-06 04:00:00|132658|132558|132624.7|132524.7|132665|132565|132592|132492|316
1725595500000|2024-09-06 04:05:00|132624.9|132524.9|132568.8|132468.8|132630.1|132530.1|132562|132462|174
1725595800000|2024-09-06 04:10:00|132568.1|132468.1|132565|132465|132585|132485|132511|132411|209
1725596100000|2024-09-06 04:15:00|132561.2|132461.2|132548.5|132448.5|132580|132480|132540|132440|248
1725596400000|2024-09-06 04:20:00|132547.5|132447.5|132480.1|132380.1|132578.5|132478.5|132460.1|132360.1|284
1725596700000|2024-09-06 04:25:00|132487.1|132387.1|132537|132437|132542.5|132442.5|132459.1|132359.1|280
1725597000000|2024-09-06 04:30:00|132537.5|132437.5|132593.5|132493.5|132603.5|132503.5|132537.5|132437.5|290
1725597300000|2024-09-06 04:35:00|132592|132492|132580.9|132480.9|132625.2|132525.2|132574.8|132474.8|246
1725597600000|2024-09-06 04:40:00|132578.9|132478.9|132560|132460|132578.9|132478.9|132516.5|132416.5|280
1725597900000|2024-09-06 04:45:00|132560.5|132460.5|132537.5|132437.5|132571|132471|132507.5|132407.5|224
1725598200000|2024-09-06 04:50:00|132534|132434|132577.5|132477.5|132603.5|132503.5|132527.5|132427.5|162
1725598500000|2024-09-06 04:55:00|132576.5|132476.5|132649|132549|132660.5|132560.5|132567.5|132467.5|224
1725598800000|2024-09-06 05:00:00|132649.5|132549.5|132623.5|132523.5|132649.5|132549.5|132599.5|132499.5|223
1725599100000|2024-09-06 05:05:00|132625|132525|132601.5|132501.5|132628.8|132528.8|132582.5|132482.5|268
1725599400000|2024-09-06 05:10:00|132602|132502|132601.5|132501.5|132615|132515|132568.5|132468.5|244
1725599700000|2024-09-06 05:15:00|132602|132502|132611|132511|132632|132532|132602|132502|159
1725600000000|2024-09-06 05:20:00|132610|132510|132547|132447|132615|132515|132540.5|132440.5|180
1725600300000|2024-09-06 05:25:00|132546|132446|132624|132524|132624|132524|132546|132446|278
1725600600000|2024-09-06 05:30:00|132627|132527|132692.1|132592.1|132707.5|132607.5|132621.5|132521.5|358
1725600900000|2024-09-06 05:35:00|132691.6|132591.6|132735.1|132635.1|132740.1|132640.1|132691.5|132591.5|356
1725601200000|2024-09-06 05:40:00|132733.1|132633.1|132659|132559|132743.5|132643.5|132645|132545|285
1725601500000|2024-09-06 05:45:00|132658.5|132558.5|132700|132600|132729|132629|132658.5|132558.5|259
1725601800000|2024-09-06 05:50:00|132699.5|132599.5|132681|132581|132715|132615|132679.5|132579.5|223
1725602100000|2024-09-06 05:55:00|132681.5|132581.5|132696.5|132596.5|132729.8|132629.8|132681|132581|191
1725602400000|2024-09-06 06:00:00|132695|132595|132725|132625|132750|132650|132691.2|132591.2|253
1725602700000|2024-09-06 06:05:00|132717|132617|132694|132594|132729.6|132629.6|132688.5|132588.5|223
1725603000000|2024-09-06 06:10:00|132693.5|132593.5|132575|132475|132709.3|132609.3|132575|132475|209
1725603300000|2024-09-06 06:15:00|132580|132480|132495.9|132395.9|132645.1|132539.9|132495.9|132395.9|301
1725603600000|2024-09-06 06:20:00|132482.6|132382.6|132509|132409|132536.6|132436.6|132436|132336|365
1725603900000|2024-09-06 06:25:00|132509.2|132409.2|132557|132457|132566.6|132466.6|132506|132406|222
1725604200000|2024-09-06 06:30:00|132562|132462|132560|132460|132581|132481|132531.5|132431.5|105
1725604500000|2024-09-06 06:35:00|132565|132465|132585.5|132485.5|132588.1|132488.1|132564.1|132464.1|32
1725604800000|2024-09-06 06:40:00|132586.5|132486.5|132636|132536|132642.1|132542.1|132586.5|132486.5|65
1725605100000|2024-09-06 06:45:00|132636.5|132536.5|132678|132478|132678.5|132536.5|132588.5|132443.1|83
1725605400000|2024-09-06 06:50:00|132678.5|132478.5|132589|132489|132698.5|132522|132585|132435|57
1725605700000|2024-09-06 06:55:00|132590.3|132490.3|132625|132525|132675.1|132525|132589.8|132453.9|73
1725606000000|2024-09-06 07:00:00|132624.5|132524.5|132701.6|132501.6|132725.6|132536.6|132620|132469|76
1725606300000|2024-09-06 07:05:00|132703.6|132503.6|132660|132560|132706.6|132560.1|132630|132483.8|53
1725606600000|2024-09-06 07:10:00|132659.5|132559.5|132635|132535|132659.5|132559.5|132631.4|132531.4|79
1725606900000|2024-09-06 07:15:00|132634|132534|132645|132545|132705.1|132555.1|132632.5|132495|49
1725607200000|2024-09-06 07:20:00|132654|132554|132731.5|132531.5|132732|132572.7|132640|132522.7|96
1725607500000|2024-09-06 07:25:00|132729.5|132529.5|132631.1|132531.1|132730.5|132583.5|132631.1|132527.5|54
1725607800000|2024-09-06 07:30:00|132632.2|132532.2|132635.5|132535.5|132656|132556|132629.5|132529.5|38
1725608100000|2024-09-06 07:35:00|132634.5|132534.5|132713|132513|132714.5|132564.5|132634.5|132513|41
1725608400000|2024-09-06 07:40:00|132713.5|132513.5|132669|132569|132719|132569|132662|132504|40
1725608700000|2024-09-06 07:45:00|132668|132568|132675|132575|132682|132582|132667|132567|72
1725609000000|2024-09-06 07:50:00|132675.5|132575.5|132677.1|132577.1|132699|132599|132675.5|132575.5|36
1725609300000|2024-09-06 07:55:00|132677.5|132577.5|132648|132548|132689.5|132589.5|132615|132515|130
1725609600000|2024-09-06 08:00:00|132653.6|132553.6|132664.5|132564.5|132671.1|132571.1|132646.5|132546.5|125
1725609900000|2024-09-06 08:05:00|132665.5|132565.5|132701|132601|132703.5|132603.5|132664.5|132564.5|55
1725610200000|2024-09-06 08:10:00|132702.5|132602.5|132715.1|132615.1|132722.1|132622.1|132691.5|132591.5|112
1725610500000|2024-09-06 08:15:00|132720.1|132620.1|132829|132629|132830.1|132630.1|132710.1|132565|43
1725610800000|2024-09-06 08:20:00|132829.5|132629.5|132775|132675|132864.5|132683.2|132772|132626|57
1725611100000|2024-09-06 08:25:00|132767.2|132667.2|132839.5|132639.5|132857.1|132668.5|132762.5|132615.1|60
1725611400000|2024-09-06 08:30:00|132840.5|132640.5|132860|132660|132868.1|132668.1|132838.5|132638.5|130
1725611700000|2024-09-06 08:35:00|132857|132657|132845|132645|132866.5|132666.5|132845|132645|66
1725612000000|2024-09-06 08:40:00|132845.1|132645.1|132782.5|132682.5|132845.5|132689|132782.5|132628.5|64
1725612300000|2024-09-06 08:45:00|132784.5|132684.5|132805|132705|132815.1|132715.1|132779|132679|55
1725612600000|2024-09-06 08:50:00|132795|132695|132755.1|132655.1|132815.5|132715.5|132753.5|132653.5|86
1725612900000|2024-09-06 08:55:00|132754.5|132654.5|132708|132608|132770.3|132654.5|132703|132569.1|53
1725613200000|2024-09-06 09:00:00|132709.5|132609.5|132685.5|132585.5|132720.5|132620.5|132667|132567|119
1725613500000|2024-09-06 09:05:00|132687|132587|132727.1|132527.1|132734.5|132588|132674.5|132524.1|87
1725613800000|2024-09-06 09:10:00|132727.5|132527.5|132748.1|132548.1|132751.1|132551.1|132727.1|132527.1|59
1725614100000|2024-09-06 09:15:00|132742.1|132542.1|132682.5|132582.5|132775.5|132597.5|132682|132540.5|132
1725614400000|2024-09-06 09:20:00|132683|132583|132694|132594|132713.5|132613.5|132674|132574|150
1725614700000|2024-09-06 09:25:00|132693.5|132593.5|132707|132607|132708.5|132608.5|132683|132583|81
1725615000000|2024-09-06 09:30:00|132703.5|132603.5|132697|132597|132708|132608|132686.5|132586.5|99
1725615300000|2024-09-06 09:35:00|132698.5|132598.5|132693|132593|132706|132606|132683|132583|202
1725615600000|2024-09-06 09:40:00|132697.5|132597.5|132748|132548|132752|132610|132688.5|132544.5|162
1725615900000|2024-09-06 09:45:00|132747.5|132547.5|132736.5|132536.5|132752|132552|132720|132520|125
1725616200000|2024-09-06 09:50:00|132737|132537|132690.1|132490.1|132740.5|132540.5|132690|132490|88
1725616500000|2024-09-06 09:55:00|132690|132490|132670|132470|132690|132490|132670|132470|27
1725616800000|2024-09-06 10:00:00|132677.2|132477.2|132725|132525|132733|132533|132677.2|132477.2|76
1725617100000|2024-09-06 10:05:00|132725.4|132525.4|132661.7|132561.7|132726.7|132570.9|132660.2|132516|66
1725617400000|2024-09-06 10:10:00|132658.7|132558.7|132672.2|132572.2|132706.5|132606.5|132657.8|132557.8|73
1725617700000|2024-09-06 10:15:00|132671.4|132571.4|132670|132570|132673.4|132573.4|132659.2|132559.2|105
1725618000000|2024-09-06 10:20:00|132666.5|132566.5|132663.7|132563.7|132669.3|132569.3|132662.3|132562.3|67
1725618300000|2024-09-06 10:25:00|132666.4|132566.4|132671.4|132571.4|132675|132575|132666.4|132566.4|29
1725618600000|2024-09-06 10:30:00|132672.2|132572.2|132668.2|132568.2|132672.2|132572.2|132665.5|132565.5|44
1725618900000|2024-09-06 10:35:00|132670|132570|132648.5|132548.5|132671.3|132571.3|132648|132548|163
1725619200000|2024-09-06 10:40:00|132647.5|132547.5|132649|132549|132662.5|132562.5|132645|132545|59
1725619500000|2024-09-06 10:45:00|132650|132550|132643.5|132543.5|132655|132555|132635|132535|125
1725619800000|2024-09-06 10:50:00|132645.5|132545.5|132683|132583|132696|132596|132642.5|132542.5|113
1725620100000|2024-09-06 10:55:00|132684|132584|132703|132603|132718|132618|132684|132584|61
1725620400000|2024-09-06 11:00:00|132755.6|132555.6|132751.1|132551.1|132756|132617.5|132687.1|132530.4|82
1725620700000|2024-09-06 11:05:00|132752|132552|132714|132614|132755.6|132615.5|132688.5|132534|101
1725621000000|2024-09-06 11:10:00|132715|132615|132847.2|132647.2|132870.1|132670.1|132712.5|132566.7|147
1725621300000|2024-09-06 11:15:00|132847.4|132647.4|132762.5|132662.5|132856.6|132685|132762.5|132604.2|193
1725621600000|2024-09-06 11:20:00|132762|132662|132854.6|132654.6|132875.1|132720|132743|132604.5|221
1725621900000|2024-09-06 11:25:00|132855.6|132655.6|132820|132720|132867|132720.5|132805.5|132653.5|138
1725622200000|2024-09-06 11:30:00|132817.5|132717.5|132815|132715|132825|132725|132813.5|132713.5|8
1725622500000|2024-09-06 11:35:00|132825|132725|132860.1|132760.1|132927.5|132772.5|132816.5|132703.5|75
1725622800000|2024-09-06 11:40:00|132859.1|132759.1|132850|132750|132866.5|132766.5|132848|132748|60
1725623100000|2024-09-06 11:45:00|132856|132756|132840|132740|132861|132761|132840|132740|39
1725623400000|2024-09-06 11:50:00|132845.5|132745.5|132919|132719|132919|132769.5|132842.5|132692.5|163
1725623700000|2024-09-06 11:55:00|132920|132720|132840.5|132740.5|132920.5|132753|132821|132684.5|185
1725624000000|2024-09-06 12:00:00|132840|132740|132842.1|132742.1|132909.6|132752|132835.1|132698.5|74
1725624300000|2024-09-06 12:05:00|132843.5|132743.5|132948.6|132748.6|132949.6|132751|132843.5|132671|208
1725624600000|2024-09-06 12:10:00|132945|132745|132958.5|132758.5|133004.1|132804.1|132927.1|132727.1|177
1725624900000|2024-09-06 12:15:00|132956.5|132756.5|132988|132788|132995.6|132842.1|132934|132756|114
1725625200000|2024-09-06 12:20:00|132983.1|132783.1|132993|132793|133024.5|132824.5|132967.5|132767.5|160
1725625500000|2024-09-06 12:25:00|132993.1|132793.1|133048.6|132688.6|133065.6|132801.5|132980|132687.4|173
1725625800000|2024-09-06 12:30:00|133193.5|132833.5|132431|132231|133205.6|132845.6|132414.4|132173.9|129
1725626100000|2024-09-06 12:35:00|132433.5|132233.5|132514.5|132314.5|132640.7|132355.1|132411.4|132163.9|159
1725626400000|2024-09-06 12:40:00|132504.5|132304.5|132426|132226|132525.6|132325.6|132360.1|132160.1|268
1725626700000|2024-09-06 12:45:00|132428.6|132228.6|132526.1|132326.1|132690.1|132490.1|132427.7|132227.7|195
1725627000000|2024-09-06 12:50:00|132525.5|132325.5|132680.1|132480.1|132795.6|132574.5|132519|132319|186
1725627300000|2024-09-06 12:55:00|132676.1|132476.1|132670.1|132470.1|132781.5|132581.5|132657.5|132457.5|130
1725627600000|2024-09-06 13:00:00|132666|132466|132790.2|132590.2|132901.8|132687.8|132595.2|132395.2|245
1725627900000|2024-09-06 13:05:00|132794.8|132594.8|132961.5|132761.5|133077.1|132801.2|132779.2|132579.2|200
1725628200000|2024-09-06 13:10:00|132961.1|132761.1|132809.3|132609.3|133003.5|132803.5|132804.3|132604.3|257
1725628500000|2024-09-06 13:15:00|132810.2|132610.2|132942|132742|132954.5|132754.5|132798.5|132598.5|230
1725628800000|2024-09-06 13:20:00|132983.5|132783.5|132881.1|132681.1|132987.5|132787.5|132881.1|132681.1|139
1725629100000|2024-09-06 13:25:00|132914.5|132714.5|132873.5|132673.5|132967.5|132767.5|132873.5|132673.5|115
1725629400000|2024-09-06 13:30:00|132934.5|132734.5|133017.5|132817.5|133037.5|132837.5|132934.5|132734.5|133
1725629700000|2024-09-06 13:35:00|133017|132817|133243.5|133043.5|133267.9|133067.9|133016.5|132816.5|328
1725630000000|2024-09-06 13:40:00|133243|133043|133174.5|132974.5|133243|133043|133137|132937|145
1725630300000|2024-09-06 13:45:00|133175.5|132975.5|133375.1|133175.1|133375.1|133175.1|133173.5|132973.5|207
1725630600000|2024-09-06 13:50:00|133370.1|133170.1|133353|133153|133373.5|133173.5|133315.1|133115.1|262
1725630900000|2024-09-06 13:55:00|133352|133152|133321|133121|133352.5|133152.5|133320.5|133120.5|154
1725631200000|2024-09-06 14:00:00|133322.5|133122.5|133283|133083|133324|133124|133273|133073|172
1725631500000|2024-09-06 14:05:00|133280.5|133080.5|133289.1|133089.1|133309.8|133109.8|133272|133072|232
1725631800000|2024-09-06 14:10:00|133287.5|133087.5|133225.6|133025.6|133295.5|133095.5|133225.2|133025.2|239
1725632100000|2024-09-06 14:15:00|133224.7|133024.7|133220|133020|133273|133073|133203.5|133003.5|279
1725632400000|2024-09-06 14:20:00|133228.4|133028.4|133172.5|132972.5|133236.4|133036.4|133164.7|132964.7|143
1725632700000|2024-09-06 14:25:00|133171.5|132971.5|133200|133000|133203.9|133017.5|133116.5|132951.5|200
1725633000000|2024-09-06 14:30:00|133200.9|133000.9|133271.5|133071.5|133271.5|133071.5|133198.7|132998.7|134
1725633300000|2024-09-06 14:35:00|133272.5|133072.5|133124|132924|133274.5|133074.5|133103.8|132903.8|295
1725633600000|2024-09-06 14:40:00|133126.5|132926.5|133104.5|132904.5|133155.8|132955.8|133080.5|132880.5|195
1725633900000|2024-09-06 14:45:00|133114|132914|133104.5|132904.5|133185|132985|133082.5|132882.5|206
1725634200000|2024-09-06 14:50:00|133111|132911|133194.5|132994.5|133201.5|133001.5|133102|132902|307
1725634500000|2024-09-06 14:55:00|133194|132994|133243|133043|133243|133043|133129|132929|155
1725634800000|2024-09-06 15:00:00|133237|133037|133135|132935|133237|133037|132849.4|132625.7|430
1725635100000|2024-09-06 15:05:00|133134|132934|133241.9|133041.9|133241.9|133041.9|133109.8|132909.8|341
1725635400000|2024-09-06 15:10:00|133227.1|133027.1|133099.1|132899.1|133241.9|133041.9|133074.5|132874.5|224
1725635700000|2024-09-06 15:15:00|133098|132898|133122.5|132922.5|133126.5|132926.5|133091.1|132891.1|92
1725636000000|2024-09-06 15:20:00|133121|132921|133121.5|132921.5|133155.5|132955.5|133099.1|132899.1|174
1725636300000|2024-09-06 15:25:00|133120.5|132920.5|133134.5|132934.5|133137.1|132937.1|133117.1|132917.1|54
1725636600000|2024-09-06 15:30:00|133124.5|132924.5|133314.5|133114.5|133324.8|133124.8|133124.5|132924.5|126
1725636900000|2024-09-06 15:35:00|133315.5|133115.5|133308.1|133108.1|133322.1|133122.1|133288.2|133088.2|88
1725637200000|2024-09-06 15:40:00|133307.8|133107.8|133348.8|133148.8|133374.9|133174.9|133307.8|133107.8|66
1725637500000|2024-09-06 15:45:00|133351.5|133151.5|133370.5|133170.5|133376.5|133176.5|133348.1|133148.1|62
1725637800000|2024-09-06 15:50:00|133368.8|133168.8|133521.1|133316.5|133533.5|133316.5|133368.8|133168.8|90
1725638100000|2024-09-06 15:55:00|133531.1|133326.5|133489.9|133289.9|133536.8|133336.8|133488.1|133288.1|63
1725638400000|2024-09-06 16:00:00|133489.8|133289.8|133557.1|133357.1|133575.5|133375.5|133489.8|133289.8|114
1725638700000|2024-09-06 16:05:00|133557.9|133357.9|133612.5|133412.5|133672|133472|133557.9|133357.9|114
1725639000000|2024-09-06 16:10:00|133613.5|133413.5|133673.5|133473.5|133675|133475|133612.5|133412.5|84
1725639300000|2024-09-06 16:15:00|133675|133475|133750.5|133550.5|133757|133557|133674.5|133474.5|72
1725639600000|2024-09-06 16:20:00|133751.5|133551.5|133835.3|133635.3|133855.9|133655.9|133751.5|133551.5|127
1725639900000|2024-09-06 16:25:00|133845.9|133645.9|133842.8|133642.8|133853.9|133653.9|133789.9|133587.8|294
1725640200000|2024-09-06 16:30:00|133834|133634|133846.9|133646.9|133871.9|133671.9|133808.2|133608.2|159
1725640500000|2024-09-06 16:35:00|133835.3|133635.3|133800.9|133600.9|133847.9|133647.9|133785.2|133585.2|50
1725640800000|2024-09-06 16:40:00|133801.9|133601.9|133841.5|133641.5|133915.1|133715.1|133796.3|133596.3|49
1725641100000|2024-09-06 16:45:00|133841|133641|133842|133642|133910|133710|133805|133605|161
1725641400000|2024-09-06 16:50:00|133841.5|133641.5|133817.5|133617.5|133842.5|133642.5|133813.5|133613.5|25
1725641700000|2024-09-06 16:55:00|133818.5|133618.5|133788.5|133588.5|133818.5|133618.5|133784|133584|132
1725642000000|2024-09-06 17:00:00|133789.5|133589.5|133814.9|133614.9|133823|133623|133783|133583|173
1725642300000|2024-09-06 17:05:00|133799.3|133599.3|133789.1|133589.1|133823.9|133623.9|133780.3|133580.3|273
1725642600000|2024-09-06 17:10:00|133794.9|133594.9|133741.9|133541.9|133794.9|133594.9|133736.3|133536.3|144
1725642900000|2024-09-06 17:15:00|133743.9|133543.9|133742.8|133542.8|133745.8|133545.8|133732.2|133532.2|76
1725643200000|2024-09-06 17:20:00|133741.2|133541.2|133686.1|133486.1|133741.8|133541.8|133675.1|133475.1|192
1725643500000|2024-09-06 17:25:00|133685.5|133485.5|133666.2|133466.2|133686.5|133486.5|133666.2|133466.2|278
1725643800000|2024-09-06 17:30:00|133684.8|133484.8|133673|133473|133685.8|133485.8|133668.2|133468.2|132
1725644100000|2024-09-06 17:35:00|133671.5|133471.5|133677.5|133477.5|133684.5|133484.5|133668.7|133468.7|153
1725644400000|2024-09-06 17:40:00|133674.3|133474.3|133685.5|133485.5|133687.5|133487.5|133673|133473|180
1725644700000|2024-09-06 17:45:00|133686.5|133486.5|133675|133475|133687.5|133487.5|133669.5|133469.5|218
1725645000000|2024-09-06 17:50:00|133676|133476|133683|133483|133686.5|133486.5|133671|133471|129
1725645300000|2024-09-06 17:55:00|133684|133484|133684.5|133484.5|133689.5|133489.5|133679|133479|166
1725645600000|2024-09-06 18:00:00|133683.5|133483.5|133763.9|133563.9|133774|133574|133675.9|133475.9|209
1725645900000|2024-09-06 18:05:00|133762.8|133562.8|133744.7|133544.7|133769.7|133569.7|133720.4|133520.4|318
1725646200000|2024-09-06 18:10:00|133738.2|133538.2|133723.7|133523.7|133757.7|133557.7|133708.4|133508.4|226
1725646500000|2024-09-06 18:15:00|133709.4|133509.4|133696.5|133496.5|133727.7|133527.7|133690.4|133490.4|224
1725646800000|2024-09-06 18:20:00|133693|133493|133695|133495|133696.5|133496.5|133692.5|133492.5|22
1725647100000|2024-09-06 18:25:00|133694|133494|133656.7|133456.7|133695|133495|133641.4|133441.4|180
1725647400000|2024-09-06 18:30:00|133642.4|133442.4|133686.9|133486.9|133692.7|133492.7|133639.4|133439.4|211
1725647700000|2024-09-06 18:35:00|133686.8|133486.8|133687.4|133487.4|133692.7|133492.7|133676.4|133476.4|67
1725648000000|2024-09-06 18:40:00|133689.5|133489.5|133691.5|133491.5|133693|133493|133687.5|133487.5|100
1725648300000|2024-09-06 18:45:00|133691|133491|133687.9|133487.9|133694|133494|133683.2|133483.2|61
1725648600000|2024-09-06 18:50:00|133687.5|133487.5|133684.7|133484.7|133692.7|133492.7|133676.4|133476.4|32
1725648900000|2024-09-06 18:55:00|133676.4|133476.4|133658.1|133458.1|133692.7|133492.7|133650.5|133450.5|43
1725649200000|2024-09-06 19:00:00|133657.5|133457.5|133635|133435|133732.9|133490.6|133635|133435|19
1725649500000|2024-09-06 19:05:00|133639.9|133430.1|133737.2|133446.1|133743.9|133490.6|133635|133430.1|21
1725649800000|2024-09-06 19:10:00|133734.2|133449.1|133702.8|133480.4|133734.2|133480.4|133702.8|133449.1|6
1725650400000|2024-09-06 19:20:00|133712.8|133470.4|133702.8|133480.4|133712.8|133480.4|133702.8|133470.4|2
1725651000000|2024-09-06 19:30:00|133743.4|133520.8|133727.6|133505.2|133743.4|133520.8|133727.6|133496.4|6
1725652200000|2024-09-06 19:50:00|133737.6|133495.2|133747.6|133485.2|133747.6|133495.2|133737.6|133485.2|2
1725840000000|2024-09-09 00:00:00|133800.6|133440.6|133800.6|133440.6|133800.6|133440.6|133800.6|133440.6|1
1725840600000|2024-09-09 00:10:00|133675|133475|133682|133482|133728|133585|133665|133465|86
1725846000000|2024-09-09 01:40:00|133835|133735|133825|133625|133884|133735|133785|133619|121
1725852600000|2024-09-09 03:30:00|133869|133669|133843|133643|133872|133672|133828|133628|60
1725852900000|2024-09-09 03:35:00|133857|133657|133859|133659|133876|133676|133840|133640|99
1725853200000|2024-09-09 03:40:00|133861.5|133661.5|133802.5|133702.5|133863.5|133709.5|133790|133657|92
1725853500000|2024-09-09 03:45:00|133802|133702|133767.5|133667.5|133803|133703|133748|133648|187
1725853800000|2024-09-09 03:50:00|133767|133667|133760|133660|133775|133675|133755|133655|152
1725854100000|2024-09-09 03:55:00|133764|133664|133788|133688|133803|133703|133764|133664|110
1725854400000|2024-09-09 04:00:00|133788.5|133688.5|133770.5|133670.5|133801|133701|133750.4|133650.4|184
1725854700000|2024-09-09 04:05:00|133769.5|133669.5|133787|133687|133792|133692|133765|133665|238
1725855000000|2024-09-09 04:10:00|133789.5|133689.5|133748.5|133648.5|133791.5|133691.5|133743.5|133643.5|237
1725855300000|2024-09-09 04:15:00|133749|133649|133744|133644|133759.5|133659.5|133736.5|133636.5|210
1725855600000|2024-09-09 04:20:00|133745|133645|133766|133666|133772.5|133672.5|133743|133643|138
1725855900000|2024-09-09 04:25:00|133765.5|133665.5|133770|133670|133779.1|133679.1|133764.5|133664.5|101
1725856200000|2024-09-09 04:30:00|133769.5|133669.5|133764.5|133664.5|133769.5|133669.5|133737.5|133637.5|141
1725856500000|2024-09-09 04:35:00|133765.5|133665.5|133759.5|133659.5|133768.5|133668.5|133710.1|133610.1|239
1725856800000|2024-09-09 04:40:00|133760|133660|133799.5|133699.5|133804.5|133704.5|133760|133660|200
1725857100000|2024-09-09 04:45:00|133799|133699|133792.5|133692.5|133809.6|133709.6|133782|133682|139
1725857400000|2024-09-09 04:50:00|133793|133693|133817|133717|133850.5|133750.5|133790.5|133690.5|193
1725857700000|2024-09-09 04:55:00|133816.5|133716.5|133806|133706|133840|133740|133789.5|133689.5|143
1725858000000|2024-09-09 05:00:00|133805.5|133705.5|133752|133652|133811|133711|133744.6|133644.6|247
1725858300000|2024-09-09 05:05:00|133752.5|133652.5|133808.1|133708.1|133810.5|133710.5|133743.5|133643.5|131
1725858600000|2024-09-09 05:10:00|133810|133710|133796.5|133696.5|133816.5|133716.5|133796.5|133696.5|128
1725858900000|2024-09-09 05:15:00|133797|133697|133788.8|133688.8|133805|133705|133755.5|133655.5|216
1725859200000|2024-09-09 05:20:00|133788.9|133688.9|133768.5|133668.5|133804.1|133704.1|133766|133666|149
1725859500000|2024-09-09 05:25:00|133767.5|133667.5|133715|133615|133774.5|133674.5|133708.8|133555.1|186
1725859800000|2024-09-09 05:30:00|133717.6|133617.6|133759.5|133659.5|133772.5|133672.5|133699|133599|265
1725860100000|2024-09-09 05:35:00|133759.7|133659.7|133732.5|133632.5|133759.7|133659.7|133725|133625|209
1725860400000|2024-09-09 05:40:00|133721|133621|133759.5|133659.5|133766|133666|133705.1|133605.1|266
1725860700000|2024-09-09 05:45:00|133760|133660|133770|133670|133780|133680|133750.5|133650.5|143
1725861000000|2024-09-09 05:50:00|133770.5|133670.5|133765.5|133665.5|133778.8|133678.8|133760.5|133660.5|97
1725861300000|2024-09-09 05:55:00|133767|133667|133806.1|133706.1|133850|133720|133755|133642|266
1725861600000|2024-09-09 06:00:00|133800|133700|133805|133705|133822.5|133722.5|133800|133700|122
1725861900000|2024-09-09 06:05:00|133806.5|133706.5|133805|133705|133817|133717|133799|133699|84
1725862200000|2024-09-09 06:10:00|133804.5|133704.5|133853.5|133753.5|133864.5|133764.5|133801.2|133701.2|181
1725862500000|2024-09-09 06:15:00|133852.5|133752.5|133803|133703|133870.4|133770.4|133797.5|133697.5|154
1725862800000|2024-09-09 06:20:00|133807|133707|133820|133720|133823|133723|133795|133695|119
1725863100000|2024-09-09 06:25:00|133820.5|133720.5|133761|133661|133830|133730|133758.5|133658.5|203
1725863400000|2024-09-09 06:30:00|133767.8|133667.8|133760|133660|133837.6|133690.5|133760|133631.1|120
1725863700000|2024-09-09 06:35:00|133775|133675|133795.1|133695.1|133853.5|133695.5|133775|133640.1|37
1725864000000|2024-09-09 06:40:00|133795.5|133695.5|133753.1|133653.1|133796.5|133696.5|133750|133650|74
1725864300000|2024-09-09 06:45:00|133746|133646|133769.5|133669.5|133805.5|133672|133724.5|133581|47
1725864600000|2024-09-09 06:50:00|133770|133670|133778.5|133678.5|133854.3|133709.5|133770|133654.3|81
1725864900000|2024-09-09 06:55:00|133783.5|133683.5|133778|133678|133785.5|133685.5|133755|133655|61
1725865200000|2024-09-09 07:00:00|133779.1|133679.1|133826.1|133726.1|133839.5|133739.5|133770|133670|99
1725865500000|2024-09-09 07:05:00|133823.1|133723.1|134056.3|133856.3|134056.3|133856.3|133821|133693.9|145
1725865800000|2024-09-09 07:10:00|134073.8|133873.8|134151.1|133951.1|134186.2|133986.2|134021.1|133863.8|123
1725866100000|2024-09-09 07:15:00|134152|133952|134153.8|133953.8|134179.3|134035|134095.9|133945.9|87
1725866400000|2024-09-09 07:20:00|134153.9|133953.9|134066.9|133866.9|134161.3|133995.5|134042.8|133842.8|218
1725866700000|2024-09-09 07:25:00|134066.1|133866.1|134044.1|133844.1|134066.1|133917.4|133973.5|133816.5|157
1725867000000|2024-09-09 07:30:00|134044|133844|133992.5|133792.5|134044|133844|133980.5|133780.5|135
1725867300000|2024-09-09 07:35:00|133991.5|133791.5|134052.5|133852.5|134062.5|133862.5|133984.5|133784.5|164
1725867600000|2024-09-09 07:40:00|134057.5|133857.5|134106.1|133906.1|134116|133916|134052.5|133852.5|81
1725867900000|2024-09-09 07:45:00|134113|133913|134085.2|133885.2|134155.3|133995.1|134054.5|133882.8|123
1725868200000|2024-09-09 07:50:00|134074.8|133874.8|134049|133849|134075.3|133915.1|134010.5|133840.5|60
1725868500000|2024-09-09 07:55:00|134049.5|133849.5|133931.5|133831.5|134065.1|133885.1|133931.5|133811.1|105
1725868800000|2024-09-09 08:00:00|133931|133831|133897.5|133797.5|133936.5|133836.5|133876|133776|268
1725869100000|2024-09-09 08:05:00|133897|133797|133947|133847|133951|133851|133891.5|133791.5|150
1725869400000|2024-09-09 08:10:00|133945|133845|134130.1|134030.1|134175.3|134030.1|133944|133844|171
1725869700000|2024-09-09 08:15:00|134120.1|134020.1|134335.6|134135.6|134340.1|134165.1|134120.1|134020.1|95
1725870000000|2024-09-09 08:20:00|134285.6|134185.6|134336.5|134236.5|134354.1|134236.5|134275|134154.1|87
1725870300000|2024-09-09 08:25:00|134336.1|134236.1|134381|134281|134393.5|134293.5|134336.1|134236.1|86
1725870600000|2024-09-09 08:30:00|134378.5|134278.5|134525|134425|134550.1|134442.5|134375.5|134250.1|144
1725870900000|2024-09-09 08:35:00|134524.7|134424.7|134579.5|134479.5|134662.3|134496.2|134524.7|134424.7|148
1725871200000|2024-09-09 08:40:00|134589.5|134489.5|134560.1|134360.1|134660.1|134560.1|134491|134352.5|115
1725871500000|2024-09-09 08:45:00|134560|134360|134586.1|134386.1|134647.5|134447.5|134535|134335|105
1725871800000|2024-09-09 08:50:00|134588.5|134388.5|134561.5|134461.5|134617.5|134477.5|134537|134388.5|106
1725872100000|2024-09-09 08:55:00|134566|134466|134575|134375|134618.5|134467.5|134565|134367.1|39
1725872400000|2024-09-09 09:00:00|134574.5|134374.5|134545|134345|134574.5|134374.5|134537|134337|151
1725872700000|2024-09-09 09:05:00|134548.5|134348.5|134516.1|134316.1|134554.5|134354.5|134507.1|134307.1|64
1725873000000|2024-09-09 09:10:00|134517.1|134317.1|134499.1|134299.1|134521.5|134321.5|134499.1|134299.1|50
1725873300000|2024-09-09 09:15:00|134500.1|134300.1|134490.5|134290.5|134500.1|134327|134427|134273.5|83
1725873600000|2024-09-09 09:20:00|134487.5|134287.5|134485.1|134285.1|134511.1|134364.2|134438.5|134283.5|97
1725873900000|2024-09-09 09:25:00|134486.1|134286.1|134479|134279|134505|134305|134470.1|134270.1|97
1725874200000|2024-09-09 09:30:00|134478|134278|134467.5|134267.5|134495|134295|134464.5|134264.5|64
1725874500000|2024-09-09 09:35:00|134467.1|134267.1|134470.1|134270.1|134472.5|134272.5|134461.1|134261.1|52
1725874800000|2024-09-09 09:40:00|134475.8|134275.8|134416|134316|134478.1|134322.5|134415.5|134271|73
1725875100000|2024-09-09 09:45:00|134417|134317|134354.1|134154.1|134425|134317|134339.1|134139.1|158
1725875400000|2024-09-09 09:50:00|134354.5|134154.5|134355.1|134155.1|134364.5|134164.5|134351.5|134151.5|23
1725875700000|2024-09-09 09:55:00|134354.1|134154.1|134346.1|134146.1|134355.5|134155.5|134342.8|134142.8|17
1725876000000|2024-09-09 10:00:00|134344.5|134144.5|134333|134133|134345.1|134159.5|134251|134100.1|111
1725876300000|2024-09-09 10:05:00|134334|134134|134369|134169|134369|134169|134334|134134|49
1725876600000|2024-09-09 10:10:00|134370|134170|134368|134168|134371|134171|134363|134163|77
1725876900000|2024-09-09 10:15:00|134373|134173|134442.5|134242.5|134442.5|134242.5|134373|134173|94
1725877200000|2024-09-09 10:20:00|134442|134242|134443|134243|134456.5|134256.5|134440.5|134240.5|38
1725877500000|2024-09-09 10:25:00|134445|134245|134434|134234|134445.5|134245.5|134432.5|134232.5|129
1725877800000|2024-09-09 10:30:00|134434.5|134234.5|134433.5|134233.5|134435.5|134235.5|134432.5|134232.5|93
1725878100000|2024-09-09 10:35:00|134434.5|134234.5|134510.5|134310.5|134517.5|134317.5|134433|134233|105
1725878400000|2024-09-09 10:40:00|134511|134311|134512.5|134312.5|134523|134323|134510.5|134310.5|23
1725878700000|2024-09-09 10:45:00|134512|134312|134459.5|134359.5|134513.1|134363|134458.5|134309|64
1725879000000|2024-09-09 10:50:00|134459|134359|134494|134394|134495|134395|134459|134359|73
1725879300000|2024-09-09 10:55:00|134493.5|134393.5|134493.5|134393.5|134495|134395|134486|134386|27
1725879600000|2024-09-09 11:00:00|134490|134390|134490.5|134390.5|134494|134394|134484.5|134384.5|89
1725879900000|2024-09-09 11:05:00|134490|134390|134489|134389|134496|134396|134488|134388|84
1725880200000|2024-09-09 11:10:00|134490|134390|134480|134380|134494|134394|134476.2|134376.2|49
1725880500000|2024-09-09 11:15:00|134490|134390|134501.5|134401.5|134507.5|134407.5|134485.5|134385.5|63
1725880800000|2024-09-09 11:20:00|134501.1|134401.1|134513.5|134413.5|134515.1|134415.1|134488.1|134388.1|173
1725881100000|2024-09-09 11:25:00|134515.1|134415.1|134519|134419|134524.5|134424.5|134509.5|134409.5|244
1725881400000|2024-09-09 11:30:00|134520|134420|134515.5|134415.5|134530.5|134430.5|134504.5|134404.5|102
1725881700000|2024-09-09 11:35:00|134517|134417|134415|134315|134517|134417|134413.1|134261.8|98
1725882000000|2024-09-09 11:40:00|134409.4|134309.4|134453.1|134253.1|134467.1|134317|134409.4|134235.1|48
1725882300000|2024-09-09 11:45:00|134452.5|134252.5|134451.1|134251.1|134455.5|134255.5|134451.1|134251.1|28
1725882600000|2024-09-09 11:50:00|134452.1|134252.1|134313|134213|134458.5|134258.5|134300.5|134130.1|195
1725882900000|2024-09-09 11:55:00|134312.5|134212.5|134378.1|134178.1|134380.1|134220.1|134304.5|134176.5|78
1725883200000|2024-09-09 12:00:00|134380.1|134180.1|134384.5|134184.5|134388.1|134188.1|134372.1|134172.1|79
1725883500000|2024-09-09 12:05:00|134382.1|134182.1|134375.5|134175.5|134382.1|134182.1|134374|134174|71
1725883800000|2024-09-09 12:10:00|134378.1|134178.1|134400.5|134200.5|134411.5|134211.5|134375.5|134175.5|158
1725884100000|2024-09-09 12:15:00|134403|134203|134340.5|134240.5|134407.5|134263.5|134337.1|134200.5|187
1725884400000|2024-09-09 12:20:00|134339.5|134239.5|134298.7|134098.7|134368.2|134240|134254.8|134096.1|251
1725884700000|2024-09-09 12:25:00|134298.6|134098.6|134264.5|134064.5|134315.3|134115.3|134257.8|134057.8|124
1725885000000|2024-09-09 12:30:00|134213.5|134113.5|134209.3|134009.3|134251.3|134115|134149.1|133988.7|297
1725885300000|2024-09-09 12:35:00|134199.5|133999.5|134267.8|134067.8|134286.3|134086.3|134140.1|133995.1|270
1725885600000|2024-09-09 12:40:00|134271.2|134071.2|134209.8|134009.8|134278.2|134078.2|134173.8|133973.8|193
1725885900000|2024-09-09 12:45:00|134222.3|134022.3|134379.8|134179.8|134386.3|134186.3|134198.1|134007.8|125
1725886200000|2024-09-09 12:50:00|134383.3|134183.3|134311.9|134211.9|134389.3|134215|134306|134149|159
1725886500000|2024-09-09 12:55:00|134314.5|134214.5|134251.5|134151.5|134368.2|134214.5|134251.5|134151.5|56
1725886800000|2024-09-09 13:00:00|134252.5|134152.5|134201|134101|134270.5|134152.5|134201|134070.4|115
1725887100000|2024-09-09 13:05:00|134201.5|134101.5|134137.5|134037.5|134202|134102|134137.5|134037.5|78
1725887400000|2024-09-09 13:10:00|134136.5|134036.5|134075.5|133875.5|134172.5|134036.5|134063.5|133863.5|155
1725887700000|2024-09-09 13:15:00|134075.1|133875.1|134016|133916|134079|133916|133970|133831.5|134
1725888000000|2024-09-09 13:20:00|134015.5|133915.5|134009.5|133809.5|134033.5|133916.5|133976.5|133804.5|119
1725888300000|2024-09-09 13:25:00|134009|133809|134097.3|133897.3|134100.5|133900.5|133995.5|133795.5|117
1725888600000|2024-09-09 13:30:00|134097.1|133897.1|134178|133978|134178.1|133978.1|134082.7|133882.7|158
1725888900000|2024-09-09 13:35:00|134177.6|133977.6|134116|134016|134177.6|134050|134110.7|133969.2|175
1725889200000|2024-09-09 13:40:00|134115|134015|134141|133941|134147.5|134026|134089|133913|184
1725889500000|2024-09-09 13:45:00|134142|133942|134005.1|133805.1|134142|133942|134004.1|133804.1|194
1725889800000|2024-09-09 13:50:00|134004.5|133804.5|133972.5|133872.5|134032.5|133887|133972.5|133794.5|250
1725890100000|2024-09-09 13:55:00|133973|133873|134048.6|133948.6|134048.6|133948.6|133973|133873|122
1725890400000|2024-09-09 14:00:00|134049.5|133949.5|134073.5|133973.5|134126|133973.5|134045|133905|276
1725890700000|2024-09-09 14:05:00|134072.5|133972.5|134088.5|133888.5|134123.5|133973|134072.5|133887.1|63
1725891000000|2024-09-09 14:10:00|134087.5|133887.5|134049|133949|134106.1|133974|134040|133886.5|156
1725891300000|2024-09-09 14:15:00|134048|133948|134044.5|133844.5|134062.1|133951|134001|133841|180
1725891600000|2024-09-09 14:20:00|134046.5|133846.5|133987|133887|134057.5|133900.5|133985|133838|109
1725891900000|2024-09-09 14:25:00|133986|133886|133986|133886|133990|133890|133973|133873|32
1725892200000|2024-09-09 14:30:00|133985|133885|134111.5|133911.5|134111.5|133911.5|133985|133842.5|164
1725892500000|2024-09-09 14:35:00|134113.5|133913.5|134127.1|133927.1|134127.5|133927.5|134051.1|133851.1|217
1725892800000|2024-09-09 14:40:00|134127.5|133927.5|134246.5|134046.5|134274.7|134052.3|134127.5|133927.5|155
1725893100000|2024-09-09 14:45:00|134246.1|134046.1|134267.2|134067.2|134270.2|134070.2|134221.1|134021.1|132
1725893400000|2024-09-09 14:50:00|134266.8|134066.8|134195|133995|134266.8|134066.8|134179.5|133979.5|282
1725893700000|2024-09-09 14:55:00|134194.5|133994.5|134182|133982|134197|133997|134149.5|133949.5|181
1725894000000|2024-09-09 15:00:00|134181|133981|134193.5|133993.5|134210.5|134010.5|134177|133977|158
1725894300000|2024-09-09 15:05:00|134194.5|133994.5|134202.5|134002.5|134223.1|134023.1|134172|133972|193
1725894600000|2024-09-09 15:10:00|134201|134001|134211.5|134011.5|134211.5|134011.5|134119|133919|189
1725894900000|2024-09-09 15:15:00|134212.5|134012.5|134203.1|134003.1|134216.5|134016.5|134195.1|133995.1|88
1725895200000|2024-09-09 15:20:00|134201.1|134001.1|134218|134018|134220|134020|134193.1|133993.1|73
1725895500000|2024-09-09 15:25:00|134218.5|134018.5|134275.5|134075.5|134275.5|134075.5|134213.5|134013.5|102
1725895800000|2024-09-09 15:30:00|134278|134078|134294|134094|134327.5|134127.5|134278|134078|110
1725896100000|2024-09-09 15:35:00|134293.5|134093.5|134254|134054|134295|134095|134244.5|134044.5|130
1725896400000|2024-09-09 15:40:00|134253.5|134053.5|134152.5|133952.5|134255|134110.5|134151|133951|144
1725896700000|2024-09-09 15:45:00|134153.5|133953.5|134139|133939|134153.5|133953.5|134122.5|133922.5|136
1725897000000|2024-09-09 15:50:00|134136|133936|134117|133917|134136|133936|134096|133896|172
1725897300000|2024-09-09 15:55:00|134116|133916|134110.1|133910.1|134128.1|133928.1|134106.1|133906.1|71
1725897600000|2024-09-09 16:00:00|134109.1|133909.1|134042.1|133842.1|134110.1|133910.1|134037.5|133837.5|204
1725897900000|2024-09-09 16:05:00|134041.5|133841.5|134034|133834|134046.1|133846.1|134017.5|133817.5|196
1725898200000|2024-09-09 16:10:00|134035|133835|133997.5|133797.5|134038|133838|133963.1|133763.1|111
1725898500000|2024-09-09 16:15:00|133946|133746|133908.5|133708.5|133951.8|133750.1|133908|133705.8|23
1725898800000|2024-09-09 16:20:00|133910|133710|133913.5|133713.5|133927.5|133727.5|133910|133710|58
1725899100000|2024-09-09 16:25:00|133912.5|133712.5|133907|133707|133913|133713|133901|133701|32
1725899400000|2024-09-09 16:30:00|133907.5|133707.5|133906.5|133706.5|133909|133709|133901.1|133701.1|42
1725899700000|2024-09-09 16:35:00|133907.1|133707.1|133926.5|133726.5|133926.5|133726.5|133904.5|133704.5|52
1725900000000|2024-09-09 16:40:00|133927.1|133727.1|133923|133723|133929.1|133729.1|133922.1|133722.1|54
1725900300000|2024-09-09 16:45:00|133922|133722|133956.5|133756.5|133956.5|133756.5|133919|133719|67
1725900600000|2024-09-09 16:50:00|133952.5|133752.5|133957.5|133757.5|133973|133773|133948.5|133748.5|119
1725900900000|2024-09-09 16:55:00|133958|133758|133925.5|133725.5|133963.5|133763.5|133923|133723|68
1725901200000|2024-09-09 17:00:00|133926.5|133726.5|133923|133723|133936|133736|133921|133721|101
1725901500000|2024-09-09 17:05:00|133922|133722|133921|133721|133928.5|133728.5|133918|133718|31
1725901800000|2024-09-09 17:10:00|133920|133720|133922.5|133722.5|133929.1|133729.1|133918.1|133718.1|34
1725902100000|2024-09-09 17:15:00|133924|133724|133920.5|133720.5|133930|133730|133917.5|133717.5|23
1725902400000|2024-09-09 17:20:00|133919.5|133719.5|133932|133732|133932|133732|133917|133717|24
1725902700000|2024-09-09 17:25:00|133930|133730|134007|133807|134008|133808|133923.5|133723.5|100
1725903000000|2024-09-09 17:30:00|134008|133808|134009.5|133809.5|134012.5|133812.5|133977|133777|57
1725903300000|2024-09-09 17:35:00|134009|133809|134009.5|133809.5|134011|133811|134005|133805|30
1725903600000|2024-09-09 17:40:00|134009|133809|134012|133812|134013.5|133813.5|134006|133806|26
1725903900000|2024-09-09 17:45:00|134013|133813|134012.5|133812.5|134013.5|133813.5|134011.5|133811.5|20
1725904200000|2024-09-09 17:50:00|134013.5|133813.5|134035.5|133835.5|134068.5|133868.5|134013.5|133813.5|86
1725904500000|2024-09-09 17:55:00|134040|133840|134078|133878|134078|133878|134030.5|133830.5|39
1725904800000|2024-09-09 18:00:00|134077.6|133877.6|134077.5|133877.5|134078.5|133878.5|134077.5|133877.5|5
1725905100000|2024-09-09 18:05:00|134078.5|133878.5|134078.5|133878.5|134079.5|133879.5|134076.1|133876.1|24
1725905400000|2024-09-09 18:10:00|134079.5|133879.5|134075.5|133875.5|134081.1|133881.1|134074.1|133874.1|31
1725905700000|2024-09-09 18:15:00|134075.1|133875.1|134053|133853|134075.5|133875.5|134053|133853|29
1725906000000|2024-09-09 18:20:00|134054.5|133854.5|134085.7|133856.3|134085.7|133874.5|134027|133818.2|37
1725906300000|2024-09-09 18:25:00|134081.3|133860.8|134022.5|133822.5|134116.3|133875.1|133998|133736.2|56
1725906600000|2024-09-09 18:30:00|134023.5|133823.5|134015|133815|134035.5|133835.5|134015|133815|42
1725906900000|2024-09-09 18:35:00|134014|133814|134006.5|133806.5|134014|133814|133994.5|133794.5|66
1725907200000|2024-09-09 18:40:00|134007.5|133807.5|133991|133791|134035|133835|133986|133786|98
1725907500000|2024-09-09 18:45:00|133993|133793|133965|133765|133998.5|133798.5|133962|133762|69
1725907800000|2024-09-09 18:50:00|133965.5|133765.5|133988|133788|133998|133798|133964|133764|80
1725908100000|2024-09-09 18:55:00|133989.5|133789.5|133976.5|133776.5|133994|133794|133969.5|133769.5|39
1725908400000|2024-09-09 19:00:00|133978|133778|133993.5|133793.5|133998|133798|133978|133778|16
1725908700000|2024-09-09 19:05:00|133991|133791|133990.5|133790.5|133991|133791|133990.5|133790.5|2
1725909000000|2024-09-09 19:10:00|133991.5|133791.5|134034|133834|134034|133834|133958.1|133758.1|63
1725909300000|2024-09-09 19:15:00|134033|133833|134014.5|133814.5|134038|133838|134014.5|133814.5|13
1725909600000|2024-09-09 19:20:00|134014|133814|134014|133814|134014|133814|134014|133814|1
1725909900000|2024-09-09 19:25:00|134011|133811|134009.5|133809.5|134011|133811|134009.5|133809.5|3
1725910200000|2024-09-09 19:30:00|134007|133807|133950|133750|134007|133807|133943|133743|13
1725910500000|2024-09-09 19:35:00|133952|133752|133939|133739|133952|133752|133939|133739|2
1725910800000|2024-09-09 19:40:00|133949.6|133749.6|133949.6|133749.6|133949.6|133749.6|133949.6|133749.6|1
1725911100000|2024-09-09 19:45:00|133951.4|133751.4|133937|133737|133951.4|133751.4|133937|133737|2
1725911700000|2024-09-09 19:55:00|133954|133754|133934|133734|133954|133754|133934|133734|2
1725926400000|2024-09-10 00:00:00|134199|133839|134134.3|133934.3|134285.9|133964.2|134081.6|133839|112
1725926700000|2024-09-10 00:05:00|134145.9|133945.9|134266|134166|134290|134190|134134|133934.3|484
1725927000000|2024-09-10 00:10:00|134265.5|134165.5|134204.8|134104.8|134269|134169|134198|134098|300
1725927300000|2024-09-10 00:15:00|134212.5|134112.5|134232.8|134132.8|134240|134140|134193.5|134093.5|223
1725927600000|2024-09-10 00:20:00|134232.5|134132.5|134275.5|134175.5|134300|134200|134213|134113|239
1725927900000|2024-09-10 00:25:00|134276|134176|134259|134159|134276|134176|134232.5|134132.5|227
1725928200000|2024-09-10 00:30:00|134265.5|134165.5|134246|134146|134299.5|134199.5|134229.1|134129.1|234
1725928500000|2024-09-10 00:35:00|134245|134145|134250.5|134150.5|134301.5|134180.1|134220.1|134101|188
1725928800000|2024-09-10 00:40:00|134248.5|134148.5|134248.1|134148.1|134254.5|134154.5|134220|134120|140
1725929100000|2024-09-10 00:45:00|134240|134140|134281.5|134181.5|134286.8|134186.8|134233.5|134133.5|161
1725929400000|2024-09-10 00:50:00|134283.5|134183.5|134300|134200|134300|134200|134270.6|134170.6|100
1725929700000|2024-09-10 00:55:00|134296|134196|134270|134170|134308.5|134208.5|134249.5|134149.5|137
1725930000000|2024-09-10 01:00:00|134267|134167|134260.5|134160.5|134280|134180|134249|134149|249
1725930300000|2024-09-10 01:05:00|134260|134160|134238.6|134138.6|134260.5|134160.5|134224.2|134124.2|168
1725930600000|2024-09-10 01:10:00|134234.5|134134.5|134291|134191|134296|134196|134228|134128|197
1725930900000|2024-09-10 01:15:00|134290.5|134190.5|134288|134188|134310|134210|134271|134171|150
1725931200000|2024-09-10 01:20:00|134287|134187|134280|134180|134302.5|134202.5|134255.7|134155.7|167
1725931500000|2024-09-10 01:25:00|134275.5|134175.5|134276|134176|134279|134179|134239.5|134139.5|185
1725931800000|2024-09-10 01:30:00|134271.5|134171.5|134300|134200|134324|134224|134263|134163|286
1725932100000|2024-09-10 01:35:00|134299|134199|134298|134198|134348.5|134248.5|134280|134180|277
1725932400000|2024-09-10 01:40:00|134291.8|134191.8|134309|134209|134342.1|134242.1|134280.8|134180.8|253
1725932700000|2024-09-10 01:45:00|134308.5|134208.5|134290.5|134190.5|134322|134222|134281.5|134181.5|295
1725933000000|2024-09-10 01:50:00|134291|134191|134270|134170|134293.5|134193.5|134265|134165|215
1725933300000|2024-09-10 01:55:00|134269.5|134169.5|134162.5|134062.5|134282|134182|134077|133977|393
1725933600000|2024-09-10 02:00:00|134163.5|134063.5|134180.5|134080.5|134226.1|134126.1|134148.1|134048.1|353
1725933900000|2024-09-10 02:05:00|134179.1|134079.1|134214|134114|134218.9|134118.9|134172.1|134072.1|253
1725934200000|2024-09-10 02:10:00|134216.5|134116.5|134225.8|134125.8|134232.5|134132.5|134180.5|134080.5|332
1725934500000|2024-09-10 02:15:00|134225.4|134125.4|134202.5|134102.5|134226.2|134126.2|134195|134095|213
1725934800000|2024-09-10 02:20:00|134198.5|134098.5|134205.6|134105.6|134209.4|134109.4|134190.8|134090.8|147
1725935100000|2024-09-10 02:25:00|134207.5|134107.5|134205|134105|134219.4|134119.4|134202|134102|81
1725935400000|2024-09-10 02:30:00|134205.5|134105.5|134261.4|134161.4|134263.8|134163.8|134205.5|134105.5|156
1725935700000|2024-09-10 02:35:00|134260.4|134160.4|134277.5|134177.5|134291.4|134191.4|134241.4|134141.4|102
1725936000000|2024-09-10 02:40:00|134274.9|134174.9|134230|134130|134283.4|134183.4|134216.5|134116.5|166
1725936300000|2024-09-10 02:45:00|134229.5|134129.5|134241.4|134141.4|134250|134150|134218.6|134118.6|104
1725936600000|2024-09-10 02:50:00|134241.8|134141.8|134249.8|134149.8|134256.8|134156.8|134233.5|134133.5|127
1725936900000|2024-09-10 02:55:00|134248|134148|134332|134232|134339.2|134239.2|134231|134131|211
1725937200000|2024-09-10 03:00:00|134331.5|134231.5|134298.5|134198.5|134333|134233|134298.5|134198.5|180
1725937500000|2024-09-10 03:05:00|134301.5|134201.5|134310|134210|134325|134225|134298.5|134198.5|159
1725937800000|2024-09-10 03:10:00|134312.3|134212.3|134293|134193|134320.4|134220.4|134284|134184|112
1725938100000|2024-09-10 03:15:00|134292.5|134192.5|134252.5|134152.5|134293|134193|134242.5|134142.5|112
1725938400000|2024-09-10 03:20:00|134251.5|134151.5|134231.9|134131.9|134258.8|134158.8|134230.9|134130.9|97
1725938700000|2024-09-10 03:25:00|134232|134132|134275|134175|134275|134175|134232|134132|104
1725939000000|2024-09-10 03:30:00|134274.5|134174.5|134251.5|134151.5|134278|134178|134251|134151|134
1725939300000|2024-09-10 03:35:00|134252.5|134152.5|134267|134167|134282|134182|134247.5|134147.5|147
1725939600000|2024-09-10 03:40:00|134265.5|134165.5|134267.5|134167.5|134276.5|134176.5|134260.5|134160.5|112
1725939900000|2024-09-10 03:45:00|134268|134168|134281.5|134181.5|134292.5|134192.5|134260.5|134160.5|144
1725940200000|2024-09-10 03:50:00|134280.5|134180.5|134257.5|134157.5|134280.5|134180.5|134256.5|134156.5|82
1725940500000|2024-09-10 03:55:00|134262.5|134162.5|134289.5|134189.5|134289.5|134189.5|134256|134156|125
1725940800000|2024-09-10 04:00:00|134288.9|134188.9|134268|134168|134292.5|134192.5|134265.5|134165.5|113
1725941100000|2024-09-10 04:05:00|134268.5|134168.5|134293|134193|134298.8|134198.8|134268|134168|93
1725941400000|2024-09-10 04:10:00|134293.5|134193.5|134278|134178|134308.5|134208.5|134278|134178|86
1725941700000|2024-09-10 04:15:00|134279|134179|134258|134158|134288|134188|134255.5|134155.5|105
1725942000000|2024-09-10 04:20:00|134258.5|134158.5|134275.5|134175.5|134277.5|134177.5|134258|134158|138
1725942300000|2024-09-10 04:25:00|134275|134175|134211.5|134111.5|134275.5|134175.5|134195.5|134095.5|233
1725942600000|2024-09-10 04:30:00|134211.3|134111.3|134235|134135|134249.4|134149.4|134211.3|134111.3|128
1725942900000|2024-09-10 04:35:00|134233.5|134133.5|134217.5|134117.5|134233.5|134133.5|134206|134106|147
1725943200000|2024-09-10 04:40:00|134216.5|134116.5|134153.5|134053.5|134218|134118|134148.5|134048.5|182
1725943500000|2024-09-10 04:45:00|134153|134053|134187.5|134087.5|134190|134090|134148.5|134048.5|185
1725943800000|2024-09-10 04:50:00|134186.5|134086.5|134174|134074|134189|134089|134165|134065|131
1725944100000|2024-09-10 04:55:00|134173.5|134073.5|134168|134068|134174.5|134074.5|134155|134055|213
1725944400000|2024-09-10 05:00:00|134153.5|134053.5|134179.5|134079.5|134190.5|134090.5|134128|134028|266
1725944700000|2024-09-10 05:05:00|134180|134080|134162|134062|134189|134089|134159|134059|147
1725945000000|2024-09-10 05:10:00|134161.5|134061.5|134112.1|134012.1|134172|134072|134105|134005|245
1725945300000|2024-09-10 05:15:00|134111.5|134011.5|134118|134018|134118|134018|134070|133970|251
1725945600000|2024-09-10 05:20:00|134117|134017|134089.5|133989.5|134141|134041|134076|133976|248
1725945900000|2024-09-10 05:25:00|134090|133990|134100|134000|134129.5|134029.5|134066.5|133966.5|308
1725946200000|2024-09-10 05:30:00|134100.9|134000.9|134068.8|133968.8|134111|134011|134066|133966|244
1725946500000|2024-09-10 05:35:00|134069.2|133969.2|134085.5|133985.5|134087.5|133987.5|134055|133955|333
1725946800000|2024-09-10 05:40:00|134086|133986|134095|133995|134118.6|134018.6|134085.5|133985.5|178
1725947100000|2024-09-10 05:45:00|134093.5|133993.5|134077|133977|134108|134008|134060|133960|121
1725947400000|2024-09-10 05:50:00|134074|133974|134098|133998|134100.5|134000.5|134052|133952|211
1725947700000|2024-09-10 05:55:00|134097.5|133997.5|134107|134007|134119.4|134019.4|134091.5|133991.5|202
1725948000000|2024-09-10 06:00:00|134101.2|134001.2|134153.4|134053.4|134161|134061|134100.6|134000.6|258
1725948300000|2024-09-10 06:05:00|134154.5|134054.5|134151.8|134051.8|134170|134070|134127|134027|178
1725948600000|2024-09-10 06:10:00|134157|134057|134147.5|134047.5|134171.5|134071.5|134143.5|134043.5|162
1725948900000|2024-09-10 06:15:00|134147|134047|134168|134068|134170|134070|134140.6|134040.6|120
1725949200000|2024-09-10 06:20:00|134169.5|134069.5|134217.5|134117.5|134235|134135|134169.5|134069.5|198
1725949500000|2024-09-10 06:25:00|134218|134118|134146|134046|134250.1|134150.1|134141|134041|174
1725949800000|2024-09-10 06:30:00|134153|134053|134132.1|134032.1|134158|134058|134123|134023|100
1725950100000|2024-09-10 06:35:00|134132.3|134032.3|134176.5|134076.5|134178.1|134078.1|134132.3|134032.3|50
1725950400000|2024-09-10 06:40:00|134176|134076|134180.5|134080.5|134191.1|134091.1|134176|134076|39
1725950700000|2024-09-10 06:45:00|134179.5|134079.5|134228.5|134028.5|134228.5|134092.4|134177.6|134028.5|27
1725951000000|2024-09-10 06:50:00|134229.5|134029.5|134154.5|134054.5|134230.5|134086.5|134147.5|134029.5|84
1725951300000|2024-09-10 06:55:00|134153.6|134053.6|134146.6|134046.6|134162.9|134062.9|134145.6|134045.6|101
1725951600000|2024-09-10 07:00:00|134144|134044|134173.1|134073.1|134235.8|134075.9|134140.6|134014.2|112
1725951900000|2024-09-10 07:05:00|134172.5|134072.5|134156.6|134056.6|134175|134075|134156.6|134056.6|153
1725952200000|2024-09-10 07:10:00|134158.1|134058.1|134219.5|134119.5|134219.5|134119.5|134151|134051|132
1725952500000|2024-09-10 07:15:00|134217.8|134117.8|134195|134095|134218.9|134118.9|134189.8|134089.8|51
1725952800000|2024-09-10 07:20:00|134207.9|134107.9|134214.5|134114.5|134229.7|134129.7|134207.3|134107.3|42
1725953100000|2024-09-10 07:25:00|134219.9|134119.9|134200.5|134100.5|134255.9|134119.9|134180|134045.9|69
1725953400000|2024-09-10 07:30:00|134199.5|134099.5|134208|134108|134224|134124|134196|134096|69
1725953700000|2024-09-10 07:35:00|134208.5|134108.5|134207|134107|134233.5|134133.5|134205|134105|33
1725954000000|2024-09-10 07:40:00|134207.5|134107.5|134204.1|134104.1|134211.5|134111.5|134196.5|134096.5|44
1725954300000|2024-09-10 07:45:00|134204.5|134104.5|134219.1|134119.1|134235.1|134135.1|134204.5|134104.5|18
1725954600000|2024-09-10 07:50:00|134220.5|134120.5|134247.8|134147.8|134247.8|134147.8|134218|134118|60
1725954900000|2024-09-10 07:55:00|134245|134145|134265|134165|134269.4|134169.4|134240|134140|64
1725955200000|2024-09-10 08:00:00|134261.5|134161.5|134254.9|134154.9|134268|134168|134253.5|134153.5|46
1725955500000|2024-09-10 08:05:00|134255|134155|134241|134141|134255|134155|134234|134134|41
1725955800000|2024-09-10 08:10:00|134239|134139|134283.5|134083.5|134284.1|134142|134212.5|134069|85
1725956100000|2024-09-10 08:15:00|134284|134084|134305|134105|134315.1|134115.1|134273|134073|82
1725956400000|2024-09-10 08:20:00|134303|134103|134273.2|134173.2|134303|134177.5|134251|134100.5|14
1725956700000|2024-09-10 08:25:00|134266.5|134166.5|134245|134145|134266.5|134166.5|134240|134140|52
1725957000000|2024-09-10 08:30:00|134240|134140|134250.5|134150.5|134253|134153|134240|134140|49
1725957300000|2024-09-10 08:35:00|134251.5|134151.5|134250|134150|134259.5|134159.5|134244|134144|47
1725957600000|2024-09-10 08:40:00|134252|134152|134246.5|134146.5|134264.5|134164.5|134246|134146|35
1725957900000|2024-09-10 08:45:00|134249|134149|134262|134062|134300.5|134150|134235|134061|53
1725958200000|2024-09-10 08:50:00|134262.5|134062.5|134268|134068|134281.5|134081.5|134250|134050|51
1725958500000|2024-09-10 08:55:00|134263|134063|134206|134106|134263|134107.5|134201|134051|74
1725958800000|2024-09-10 09:00:00|134205.5|134105.5|134260.5|134060.5|134261.1|134107|134194.5|134050.5|95
1725959100000|2024-09-10 09:05:00|134260.1|134060.1|134195|134095|134263.5|134116.5|134195|134059.1|90
1725959400000|2024-09-10 09:10:00|134190|134090|134181.1|134081.1|134195.1|134095.1|134179.5|134079.5|13
1725959700000|2024-09-10 09:15:00|134179.1|134079.1|134170.5|134070.5|134188|134088|134150.5|134050.5|56
1725960000000|2024-09-10 09:20:00|134169.5|134069.5|134147.1|133947.1|134212.1|134074.5|134146.5|133946.5|74
1725960300000|2024-09-10 09:25:00|134146.5|133946.5|134142.1|133942.1|134150.5|133993.1|134092|133940.1|71
1725960600000|2024-09-10 09:30:00|134131.5|133931.5|133976.1|133776.1|134131.5|133931.5|133947.1|133747.1|172
1725960900000|2024-09-10 09:35:00|133977.1|133777.1|133965.1|133765.1|133977.1|133787.3|133872|133722.5|103
1725961200000|2024-09-10 09:40:00|133964.5|133764.5|133928|133828|133965.1|133828.5|133906|133743.5|106
1725961500000|2024-09-10 09:45:00|133927|133827|133928.5|133828.5|133929.5|133829.5|133922|133822|118
1725961800000|2024-09-10 09:50:00|133927.5|133827.5|133838.5|133738.5|133929.5|133829.5|133836|133736|107
1725962100000|2024-09-10 09:55:00|133836|133736|133879|133779|133880.5|133780.5|133834.5|133734.5|105
1725962400000|2024-09-10 10:00:00|133879.5|133779.5|133824|133724|133883.5|133783.5|133819.5|133719.5|99
1725962700000|2024-09-10 10:05:00|133823.5|133723.5|133862|133762|133862.5|133762.5|133823.5|133723.5|88
1725963000000|2024-09-10 10:10:00|133863|133763|133869.5|133769.5|133870|133770|133863|133763|21
1725963300000|2024-09-10 10:15:00|133870.5|133770.5|133926.1|133826.1|134011.2|133843.5|133870.5|133764.8|169
1725963600000|2024-09-10 10:20:00|133927.5|133827.5|133894.1|133794.1|133928.1|133828.1|133873.5|133773.5|151
1725963900000|2024-09-10 10:25:00|133891.1|133791.1|133943.5|133843.5|134000.1|133854|133890.1|133776.8|65
1725964200000|2024-09-10 10:30:00|133948.5|133848.5|133947|133847|133961.1|133861.1|133942.1|133842.1|51
1725964500000|2024-09-10 10:35:00|133949.5|133849.5|134018.1|133818.1|134018.5|133856|133947|133800.5|92
1725964800000|2024-09-10 10:40:00|134017.5|133817.5|134007.5|133807.5|134053.5|133853.5|134002|133802|102
1725965100000|2024-09-10 10:45:00|134006.5|133806.5|134000.5|133800.5|134019.3|133819.3|133995|133795|40
1725965400000|2024-09-10 10:50:00|133998.1|133798.1|133999.5|133799.5|134000.5|133800.5|133987.1|133787.1|139
1725965700000|2024-09-10 10:55:00|133998.5|133798.5|133950.1|133750.1|134000.1|133800.1|133949.5|133749.5|66
1725966000000|2024-09-10 11:00:00|133954.5|133754.5|133951.5|133751.5|133967.5|133767.5|133949|133749|150
1725966300000|2024-09-10 11:05:00|133956|133756|133910.5|133810.5|133963|133830.1|133907.1|133750|68
1725966600000|2024-09-10 11:10:00|133909.5|133809.5|133931|133831|133949.1|133849.1|133909.5|133809.5|198
1725966900000|2024-09-10 11:15:00|133927|133827|134018.7|133818.7|134019.7|133894.1|133912.1|133812.1|251
1725967200000|2024-09-10 11:20:00|134018.5|133818.5|134005|133905|134044.1|133905|133941.1|133813.1|153
1725967500000|2024-09-10 11:25:00|134008|133908|133971.5|133871.5|134008|133908|133968|133868|91
1725967800000|2024-09-10 11:30:00|133975.5|133875.5|134011.3|133811.3|134019.5|133877.1|133969.5|133798.8|42
1725968100000|2024-09-10 11:35:00|133997.8|133797.8|134016.3|133816.3|134022.3|133822.3|133991.5|133791.5|127
1725968400000|2024-09-10 11:40:00|134011.8|133811.8|133998.3|133798.3|134023.2|133823.2|133983.8|133783.8|110
1725968700000|2024-09-10 11:45:00|133995.8|133795.8|133994.3|133794.3|134022.3|133822.3|133991.8|133791.8|102
1725969000000|2024-09-10 11:50:00|133991.8|133791.8|134038.8|133838.8|134113.3|133913.3|133991.8|133791.8|203
1725969300000|2024-09-10 11:55:00|134039.6|133839.6|134003|133903|134096.3|133924.1|134003|133827.8|168
1725969600000|2024-09-10 12:00:00|134004|133904|134013.5|133913.5|134025.1|133925.1|133999.5|133899.5|90
1725969900000|2024-09-10 12:05:00|134009|133909|134005|133905|134023|133923|134000|133900|135
1725970200000|2024-09-10 12:10:00|134005.5|133905.5|133987.5|133887.5|134007.5|133907.5|133985.5|133885.5|89
1725970500000|2024-09-10 12:15:00|133986.5|133886.5|133986.5|133886.5|133988.5|133888.5|133985|133885|26
1725970800000|2024-09-10 12:20:00|133985.5|133885.5|133959|133859|133985.5|133885.5|133923|133823|150
1725971100000|2024-09-10 12:25:00|133959.5|133859.5|134030.5|133830.5|134079.5|133900.1|133956|133824.5|128
1725971400000|2024-09-10 12:30:00|134028.5|133828.5|134000.5|133800.5|134049|133849|133991.8|133791.8|158
1725971700000|2024-09-10 12:35:00|134001.3|133801.3|133936|133836|134023.3|133870.5|133927.5|133797.8|102
1725972000000|2024-09-10 12:40:00|133937.5|133837.5|133962.5|133862.5|133980|133880|133937.5|133837.5|152
1725972300000|2024-09-10 12:45:00|133962|133862|133982.5|133882.5|133985|133885|133960|133860|44
1725972600000|2024-09-10 12:50:00|133983.5|133883.5|133979.5|133879.5|133986|133886|133926.5|133826.5|134
1725972900000|2024-09-10 12:55:00|133978|133878|133954.5|133854.5|133992.2|133892.2|133952.5|133852.5|52
1725973200000|2024-09-10 13:00:00|133956.5|133856.5|134088.5|133888.5|134090.1|133890.1|133956.5|133825.1|101
1725973500000|2024-09-10 13:05:00|134089|133889|134122|133922|134124.5|133924.5|134048|133848|133
1725973800000|2024-09-10 13:10:00|134123|133923|134102.1|133902.1|134133.5|133933.5|134090.1|133890.1|88
1725974100000|2024-09-10 13:15:00|134107.5|133907.5|134054|133854|134107.5|133907.5|134052.5|133852.5|91
1725974400000|2024-09-10 13:20:00|134053|133853|134040|133840|134053|133853|134003.1|133803.1|163
1725974700000|2024-09-10 13:25:00|134041|133841|134093|133893|134093|133893|134041|133841|115
1725975000000|2024-09-10 13:30:00|134092|133892|134161|133961|134161|133961|134092|133892|165
1725975300000|2024-09-10 13:35:00|134159.5|133959.5|134118.1|133918.1|134163|133963|134116.1|133916.1|144
1725975600000|2024-09-10 13:40:00|134118|133918|134151.5|133951.5|134155.1|133955.1|134100.5|133900.5|65
1725975900000|2024-09-10 13:45:00|134153.1|133953.1|134175|134075|134195.1|134075|134132.5|133951.5|142
1725976200000|2024-09-10 13:50:00|134175.5|134075.5|134281.6|134081.6|134281.6|134117|134175.5|134061.1|163
1725976500000|2024-09-10 13:55:00|134282.5|134082.5|134277.5|134077.5|134282.5|134082.5|134255.5|134055.5|110
1725976800000|2024-09-10 14:00:00|134278.5|134078.5|134206|134106|134278.5|134127.5|134193|134077.5|95
1725977100000|2024-09-10 14:05:00|134205.5|134105.5|134201|134101|134210.5|134110.5|134181.5|134081.5|137
1725977400000|2024-09-10 14:10:00|134200.5|134100.5|134164|134064|134202|134102|134144|134044|175
1725977700000|2024-09-10 14:15:00|134163|134063|134165.5|134065.5|134175|134075|134148|134048|185
1725978000000|2024-09-10 14:20:00|134164.5|134064.5|134165|134065|134166.5|134066.5|134164|134064|33
1725978300000|2024-09-10 14:25:00|134164.5|134064.5|134159.9|134059.9|134170|134070|134145.4|134045.4|56
1725978600000|2024-09-10 14:30:00|134160|134060|134160|134060|134160|134060|134159|134059|29
1725978900000|2024-09-10 14:35:00|134159.9|134059.9|134119|134019|134160|134060|134088.5|133988.5|74
1725979200000|2024-09-10 14:40:00|134119.5|134019.5|134149.5|134049.5|134149.5|134049.5|134116.5|134016.5|96
1725979500000|2024-09-10 14:45:00|134150.5|134050.5|134148|134048|134153|134053|134137|134037|52
1725979800000|2024-09-10 14:50:00|134149|134049|134115.5|134015.5|134149|134049|134102|134002|74
1725980100000|2024-09-10 14:55:00|134116.5|134016.5|134146.5|134046.5|134149.5|134049.5|134107.5|134007.5|79
1725980400000|2024-09-10 15:00:00|134148|134048|134181.5|134081.5|134191.5|134091.5|134145|134045|50
1725980700000|2024-09-10 15:05:00|134182|134082|134181.5|134081.5|134186.5|134086.5|134179.5|134079.5|38
1725981000000|2024-09-10 15:10:00|134182|134082|134165.1|133965.1|134182.5|134082.5|134125|133965.1|90
1725981300000|2024-09-10 15:15:00|134141.5|133941.5|134136.5|133936.5|134142.5|133942.5|134134|133934|51
1725981600000|2024-09-10 15:20:00|134139|133939|134174|133974|134182.1|133982.1|134137|133937|79
1725981900000|2024-09-10 15:25:00|134174.5|133974.5|134137.5|133937.5|134176.1|133976.1|134135.1|133935.1|35
1725982200000|2024-09-10 15:30:00|134137.1|133937.1|134135|133935|134138.5|133938.5|134135|133935|11
1725982500000|2024-09-10 15:35:00|134135.5|133935.5|134177.5|133977.5|134178|133978|134135.5|133935.5|11
1725982800000|2024-09-10 15:40:00|134178|133978|134181.5|133981.5|134190.1|133990.1|134159|133959|65
1725983100000|2024-09-10 15:45:00|134181|133981|134199.1|133999.1|134204.5|134004.5|134178.5|133978.5|24
1725983400000|2024-09-10 15:50:00|134197.5|133997.5|134150|134050|134198.1|134054.5|134136.5|133997.5|52
1725983700000|2024-09-10 15:55:00|134149|134049|134148|134048|134149.5|134049.5|134148|134048|5
1725984000000|2024-09-10 16:00:00|134148.5|134048.5|134172.8|134072.8|134172.8|134072.8|134136.5|134036.5|49
1725984300000|2024-09-10 16:05:00|134172.2|134072.2|134180|134080|134234.1|134090|134172.2|134031.5|74
1725984600000|2024-09-10 16:10:00|134179.6|134079.6|134168|134068|134179.6|134079.6|134164.2|134064.2|40
1725984900000|2024-09-10 16:15:00|134167.5|134067.5|134168.6|134068.6|134170|134070|134166.6|134066.6|57
1725985200000|2024-09-10 16:20:00|134169.5|134069.5|134176.1|134076.1|134176.1|134076.1|134160.1|134060.1|277
1725985500000|2024-09-10 16:25:00|134174.8|134074.8|134167.5|134067.5|134221.5|134076.2|134153.5|134018.5|299
1725985800000|2024-09-10 16:30:00|134166|134066|134161.5|134061.5|134170.5|134070.5|134160|134060|295
1725986100000|2024-09-10 16:35:00|134160|134060|134156|134056|134162|134062|134153.5|134053.5|117
1725986400000|2024-09-10 16:40:00|134157|134057|134165.5|134065.5|134173.5|134073.5|134157|134057|54
1725986700000|2024-09-10 16:45:00|134163.5|134063.5|134158|134058|134171.5|134071.5|134156.5|134056.5|68
1725987000000|2024-09-10 16:50:00|134154.5|134054.5|134214|134014|134214.5|134058.5|134154.5|133977.5|101
1725987300000|2024-09-10 16:55:00|134216|134016|134206.5|134006.5|134217.5|134017.5|134206.5|134006.5|14
1725987600000|2024-09-10 17:00:00|134207|134007|134203.5|134003.5|134219.5|134019.5|134200|134000|63
1725987900000|2024-09-10 17:05:00|134202.5|134002.5|134213.5|134013.5|134215.5|134015.5|134200|134000|50
1725988200000|2024-09-10 17:10:00|134214|134014|134222.1|134022.1|134226.1|134026.1|134207.1|134007.1|39
1725988500000|2024-09-10 17:15:00|134221.1|134021.1|134216.1|134016.1|134222.1|134022.1|134206.5|134006.5|53
1725988800000|2024-09-10 17:20:00|134215.5|134015.5|134218.5|134018.5|134221.5|134021.5|134205.5|134005.5|27
1725989100000|2024-09-10 17:25:00|134219.5|134019.5|134222.5|134022.5|134223.1|134023.1|134217.5|134017.5|50
1725989400000|2024-09-10 17:30:00|134222.1|134022.1|134236.1|134036.1|134239.1|134039.1|134215.1|134015.1|76
1725989700000|2024-09-10 17:35:00|134236.5|134036.5|134238.5|134038.5|134240.5|134040.5|134234|134034|32
1725990000000|2024-09-10 17:40:00|134238|134038|134235.6|134035.6|134241.7|134041.7|134230|134030|44
1725990300000|2024-09-10 17:45:00|134237.5|134037.5|134241.6|134041.6|134242.1|134042.1|134236.4|134036.4|33
1725990600000|2024-09-10 17:50:00|134241.3|134041.3|134242.1|134042.1|134242.6|134042.6|134236.5|134036.5|36
1725990900000|2024-09-10 17:55:00|134242.6|134042.6|134252|134052|134252.5|134052.5|134234.5|134034.5|16
1725991200000|2024-09-10 18:00:00|134245|134045|134251|134051|134252.5|134052.5|134245|134045|6
1725991500000|2024-09-10 18:05:00|134251.5|134051.5|134250|134050|134251.5|134051.5|134231.5|134031.5|27
1725991800000|2024-09-10 18:10:00|134249|134049|134251.6|134051.6|134252.5|134052.5|134234.5|134034.5|35
1725992100000|2024-09-10 18:15:00|134251.2|134051.2|134214.5|134014.5|134253.6|134053.6|134174|133974|35
1725992400000|2024-09-10 18:20:00|134214.1|134014.1|134213.5|134013.5|134215.5|134015.5|134207.3|134007.3|20
1725992700000|2024-09-10 18:25:00|134214.9|134014.9|134214.5|134014.5|134215.3|134015.3|134214.1|134014.1|9
1725993000000|2024-09-10 18:30:00|134215.1|134015.1|134215.1|134015.1|134215.1|134015.1|134213.1|134013.1|18
1725993300000|2024-09-10 18:35:00|134214.5|134014.5|134214.5|134014.5|134216.5|134016.5|134214.1|134014.1|15
1725993600000|2024-09-10 18:40:00|134215.5|134015.5|134215.5|134015.5|134216.1|134016.1|134213.1|134013.1|23
1725993900000|2024-09-10 18:45:00|134215.1|134015.1|134218.1|134018.1|134218.1|134018.1|134213.5|134013.5|15
1725994200000|2024-09-10 18:50:00|134218.5|134018.5|134218.1|134018.1|134219.1|134019.1|134218.1|134018.1|7
1725994500000|2024-09-10 18:55:00|134217.5|134017.5|134222.5|134022.5|134223.3|134023.3|134190.9|133990.9|27
1725994800000|2024-09-10 19:00:00|134222.9|134022.9|134218.9|134018.9|134223.9|134023.9|134218.9|134018.9|51
1725995100000|2024-09-10 19:05:00|134220.5|134020.5|134222.9|134022.9|134223.3|134023.3|134217.3|134017.3|53
1725995400000|2024-09-10 19:10:00|134225.7|134025.7|134228.1|134028.1|134228.7|134028.7|134223.1|134023.1|53
1725995700000|2024-09-10 19:15:00|134228.7|134028.7|134227.5|134027.5|134241.5|134041.5|134180.8|133980.8|95
1725996000000|2024-09-10 19:20:00|134235|134035|134206|134006|134255.3|134055.3|134183|133983|111
1725996300000|2024-09-10 19:25:00|134208|134008|134220|134020|134220|134020|134193|133993|14
1725996600000|2024-09-10 19:30:00|134224.5|134024.5|134238|134038|134238.5|134038|134204|134004|31
1725996900000|2024-09-10 19:35:00|134244|134044|134247|134047|134247|134047|134240.1|134040.1|3
1725997200000|2024-09-10 19:40:00|134238|134038|134242.3|134042.3|134242.3|134042.3|134232.6|134032.6|8
1725997800000|2024-09-10 19:50:00|134241.9|134041.9|134241.9|134041.9|134241.9|134041.9|134241.9|134041.9|1
1725998100000|2024-09-10 19:55:00|134241|134041|134201.6|134001.6|134253|134053|134193|133993|11
1726012800000|2024-09-11 00:00:00|134301.7|134026.2|134260.1|134060.1|134301.7|134117.5|134160|134003.3|173
1726013100000|2024-09-11 00:05:00|134264.2|134064.2|134176.5|134076.5|134267.1|134128.5|134127|133986|249
1726013400000|2024-09-11 00:10:00|134178|134078|134150.5|134050.5|134185|134085|134118|134018|272
1726013700000|2024-09-11 00:15:00|134151|134051|134247.2|134147.2|134256.2|134156.2|134149.5|134049.5|318
1726014000000|2024-09-11 00:20:00|134247.5|134147.5|134212.5|134112.5|134258.5|134158.5|134206|134106|211
1726014300000|2024-09-11 00:25:00|134211.5|134111.5|134185.5|134085.5|134215|134115|134173.1|134073.1|236
1726014600000|2024-09-11 00:30:00|134186|134086|134225.5|134125.5|134239.5|134139.5|134185.5|134085.5|267
1726014900000|2024-09-11 00:35:00|134225|134125|134239.5|134139.5|134245|134145|134212|134112|179
1726015200000|2024-09-11 00:40:00|134239|134139|134100|134000|134245|134145|134099|133999|272
1726015500000|2024-09-11 00:45:00|134107.5|134007.5|134138.5|134038.5|134149.5|134049.5|134068.5|133968.5|413
1726015800000|2024-09-11 00:50:00|134139.5|134039.5|134128|134028|134164.5|134064.5|134109.5|134009.5|273
1726016100000|2024-09-11 00:55:00|134129.5|134029.5|134153|134053|134182|134082|134122.5|134022.5|333
1726016400000|2024-09-11 01:00:00|134157|134057|134233.1|134133.1|134233.1|134133.1|134148.5|134048.5|369
1726016700000|2024-09-11 01:05:00|134238.1|134138.1|134246|134146|134261.5|134161.5|134211.5|134111.5|257
1726017000000|2024-09-11 01:10:00|134251.5|134151.5|134255|134155|134268|134168|134231.3|134131.3|179
1726017300000|2024-09-11 01:15:00|134255.5|134155.5|134239|134139|134260.5|134160.5|134228.5|134128.5|194
1726017600000|2024-09-11 01:20:00|134238.5|134138.5|134183.5|134083.5|134249.5|134149.5|134150|134050|269
1726017900000|2024-09-11 01:25:00|134185.5|134085.5|133970.2|133870.2|134185.5|134085.5|133948.5|133848.5|475
1726018200000|2024-09-11 01:30:00|133970|133870|133680.5|133580.5|134009.2|133909.2|133655|133555|526
1726018500000|2024-09-11 01:35:00|133681.2|133581.2|133657.4|133557.4|133748.4|133648.4|133629.5|133529.5|546
1726018800000|2024-09-11 01:40:00|133657|133557|133729.7|133629.7|133748.4|133648.4|133635.5|133535.5|352
1726019100000|2024-09-11 01:45:00|133729.2|133629.2|133590.1|133490.1|133729.2|133629.2|133585.2|133485.2|447
1726019400000|2024-09-11 01:50:00|133590.4|133490.4|133656.2|133556.2|133687.7|133587.7|133590.4|133490.4|417
1726019700000|2024-09-11 01:55:00|133662.2|133562.2|133667.5|133567.5|133671.8|133571.8|133597.1|133497.1|291
1726020000000|2024-09-11 02:00:00|133667.3|133567.3|133634.5|133534.5|133667.7|133567.7|133577.5|133477.5|423
1726020300000|2024-09-11 02:05:00|133633|133533|133648.5|133548.5|133668.5|133568.5|133629|133529|355
1726020600000|2024-09-11 02:10:00|133648|133548|133709|133609|133717.5|133617.5|133628.5|133528.5|359
1726020900000|2024-09-11 02:15:00|133717|133617|133614|133514|133721.5|133621.5|133599.5|133499.5|331
1726021200000|2024-09-11 02:20:00|133614.5|133514.5|133661.5|133561.5|133665.5|133565.5|133614.5|133514.5|242
1726021500000|2024-09-11 02:25:00|133661.1|133561.1|133670.5|133570.5|133690.1|133590.1|133631|133531|214
1726021800000|2024-09-11 02:30:00|133669|133569|133725.1|133625.1|133730.5|133630.5|133664.5|133564.5|248
1726022100000|2024-09-11 02:35:00|133725.5|133625.5|133741.5|133641.5|133780|133680|133719|133619|160
1726022400000|2024-09-11 02:40:00|133740|133640|133816.5|133716.5|133881.1|133781.1|133735.5|133635.5|283
1726022700000|2024-09-11 02:45:00|133817.1|133717.1|133801.2|133701.2|133850.1|133750.1|133800.7|133700.7|297
1726023000000|2024-09-11 02:50:00|133801.4|133701.4|133845.5|133745.5|133856.5|133756.5|133800.4|133700.4|294
1726023300000|2024-09-11 02:55:00|133844.1|133744.1|133938.1|133838.1|133938.1|133838.1|133844.1|133744.1|321
1726023600000|2024-09-11 03:00:00|133940.1|133840.1|133939|133839|133970.8|133870.8|133909.1|133809.1|336
1726023900000|2024-09-11 03:05:00|133940|133840|133900|133800|133952|133852|133882.5|133782.5|275
1726024200000|2024-09-11 03:10:00|133899.5|133799.5|133831.5|133731.5|133899.5|133799.5|133829.5|133729.5|378
1726024500000|2024-09-11 03:15:00|133831|133731|133783.5|133683.5|133840|133740|133763.5|133663.5|331
1726024800000|2024-09-11 03:20:00|133791|133691|133830.1|133730.1|133835.1|133735.1|133770|133670|116
1726025100000|2024-09-11 03:25:00|133830|133730|133840.1|133740.1|133853.1|133753.1|133815|133715|221
1726025400000|2024-09-11 03:30:00|133839.5|133739.5|133723|133623|133853.5|133753.5|133670.5|133570.5|340
1726025700000|2024-09-11 03:35:00|133713.5|133613.5|133738|133638|133745|133645|133674.5|133574.5|236
1726026000000|2024-09-11 03:40:00|133737|133637|133700.2|133600.2|133740|133640|133700|133600|181
1726026300000|2024-09-11 03:45:00|133699.5|133599.5|133718.5|133618.5|133739.5|133639.5|133699.5|133599.5|159
1726026600000|2024-09-11 03:50:00|133716.5|133616.5|133745|133645|133750.4|133650.4|133709.5|133609.5|221
1726026900000|2024-09-11 03:55:00|133747|133647|133750|133650|133762.5|133662.5|133733|133633|151
1726027200000|2024-09-11 04:00:00|133749.8|133649.8|133739.5|133639.5|133750|133650|133706.1|133606.1|169
1726027500000|2024-09-11 04:05:00|133740|133640|133745|133645|133750|133650|133700.1|133600.1|210
1726027800000|2024-09-11 04:10:00|133746|133646|133707|133607|133760|133660|133689.5|133589.5|235
1726028100000|2024-09-11 04:15:00|133707.5|133607.5|133675.5|133575.5|133709.5|133609.5|133670|133570|142
1726028400000|2024-09-11 04:20:00|133677|133577|133709|133609|133709|133609|133650|133550|260
1726028700000|2024-09-11 04:25:00|133708.5|133608.5|133720|133620|133728.5|133628.5|133701.2|133601.2|163
1726029000000|2024-09-11 04:30:00|133723|133623|133708|133608|133729.5|133629.5|133673|133573|180
1726029300000|2024-09-11 04:35:00|133707.5|133607.5|133720.1|133620.1|133740.1|133640.1|133693|133593|230
1726029600000|2024-09-11 04:40:00|133720|133620|133715|133615|133729|133629|133703.5|133603.5|134
1726029900000|2024-09-11 04:45:00|133710.1|133610.1|133719.5|133619.5|133720.1|133620.1|133693.5|133593.5|174
1726030200000|2024-09-11 04:50:00|133714.5|133614.5|133778.5|133678.5|133780|133680|133699.5|133599.5|243
1726030500000|2024-09-11 04:55:00|133780|133680|133785|133685|133791.5|133691.5|133760.5|133660.5|125
1726030800000|2024-09-11 05:00:00|133793|133693|133690.6|133590.6|133795|133695|133690.6|133590.6|220
1726031100000|2024-09-11 05:05:00|133691.2|133591.2|133637.8|133537.8|133698|133598|133586|133486|326
1726031400000|2024-09-11 05:10:00|133638.1|133538.1|133600|133500|133660.5|133560.5|133594.5|133494.5|264
1726031700000|2024-09-11 05:15:00|133599.5|133499.5|133520|133420|133599.5|133499.5|133520|133420|341
1726032000000|2024-09-11 05:20:00|133527|133427|133490.1|133390.1|133545|133445|133478|133378|339
1726032300000|2024-09-11 05:25:00|133490.5|133390.5|133591.6|133491.6|133640|133540|133490.5|133390.5|272
1726032600000|2024-09-11 05:30:00|133591.2|133491.2|133675|133575|133676|133576|133591.2|133491.2|307
1726032900000|2024-09-11 05:35:00|133671|133571|133638|133538|133671|133571|133628|133528|276
1726033200000|2024-09-11 05:40:00|133637.5|133537.5|133681|133581|133692.5|133592.5|133636|133536|223
1726033500000|2024-09-11 05:45:00|133680|133580|133650.1|133550.1|133690|133590|133620|133520|218
1726033800000|2024-09-11 05:50:00|133651.1|133551.1|133616|133516|133673.1|133573.1|133599.5|133499.5|214
1726034100000|2024-09-11 05:55:00|133622|133522|133700|133600|133712.1|133612.1|133621|133521|219
1726034400000|2024-09-11 06:00:00|133709.2|133609.2|133660|133560|133709.2|133609.2|133640.5|133540.5|248
1726034700000|2024-09-11 06:05:00|133665|133565|133687|133587|133730|133630|133660.2|133560.2|214
1726035000000|2024-09-11 06:10:00|133682|133582|133685|133585|133710|133610|133654.5|133554.5|217
1726035300000|2024-09-11 06:15:00|133684.5|133584.5|133666|133566|133685|133585|133640.5|133540.5|200
1726035600000|2024-09-11 06:20:00|133656|133556|133676.1|133576.1|133740|133640|133655|133555|202
1726035900000|2024-09-11 06:25:00|133676|133576|133688.5|133588.5|133734.1|133634.1|133646|133546|193
1726036200000|2024-09-11 06:30:00|133693|133593|133670.5|133570.5|133710|133610|133670.5|133570.5|104
1726036500000|2024-09-11 06:35:00|133677.6|133577.6|133725.1|133625.1|133760.5|133625.1|133670|133555|33
1726036800000|2024-09-11 06:40:00|133725|133625|133705|133605|133790.7|133645.1|133685.1|133535|33
1726037100000|2024-09-11 06:45:00|133701.6|133601.6|133636|133536|133755.8|133601.6|133630|133530|55
1726037400000|2024-09-11 06:50:00|133635|133535|133658.1|133558.1|133666|133566|133615|133515|51
1726037700000|2024-09-11 06:55:00|133657.1|133557.1|133628.7|133428.7|133670|133570|133583.1|133424.2|68
1726038000000|2024-09-11 07:00:00|133630.1|133430.1|133563.1|133463.1|133636.5|133477.9|133500|133400|80
1726038300000|2024-09-11 07:05:00|133562.5|133462.5|133615.9|133515.9|133662.4|133518.4|133557.1|133438.4|109
1726038600000|2024-09-11 07:10:00|133616.9|133516.9|133663.9|133563.9|133719.3|133570.5|133598.3|133498.3|64
1726038900000|2024-09-11 07:15:00|133655.3|133555.3|133635|133535|133661.9|133561.9|133624.3|133524.3|20
1726039200000|2024-09-11 07:20:00|133618.5|133518.5|133760|133560|133767.5|133567.5|133611.4|133471.3|130
1726039500000|2024-09-11 07:25:00|133730.7|133530.7|133731.6|133531.6|133865.9|133665.9|133681.6|133497.9|218
1726039800000|2024-09-11 07:30:00|133681.5|133581.5|133805|133605|133805.1|133627.8|133681.5|133577.2|99
1726040100000|2024-09-11 07:35:00|133804|133604|133816.5|133616.5|133834.1|133634.1|133789.5|133589.5|113
1726040400000|2024-09-11 07:40:00|133817.5|133617.5|133807|133607|133822|133622|133804|133604|91
1726040700000|2024-09-11 07:45:00|133803.5|133603.5|133765|133565|133803.5|133603.5|133765|133565|41
1726041000000|2024-09-11 07:50:00|133775.5|133575.5|133815|133615|133815|133615|133775.5|133575.5|83
1726041300000|2024-09-11 07:55:00|133810|133610|133782.1|133582.1|133810.1|133610.1|133774.5|133574.5|126
1726041600000|2024-09-11 08:00:00|133781.1|133581.1|133800.1|133600.1|133805.1|133605.1|133781.1|133581.1|26
1726041900000|2024-09-11 08:05:00|133795.1|133595.1|133795.1|133595.1|133800.1|133600.1|133785.1|133585.1|23
1726042200000|2024-09-11 08:10:00|133792.1|133592.1|133754.1|133554.1|133792.1|133592.1|133750.5|133550.5|81
1726042500000|2024-09-11 08:15:00|133756.1|133556.1|133724|133624|133780.5|133638|133714.5|133552.1|149
1726042800000|2024-09-11 08:20:00|133723|133623|133722|133622|133727|133627|133707|133607|224
1726043100000|2024-09-11 08:25:00|133721.5|133621.5|133740|133640|133740|133640|133694|133594|156
1726043400000|2024-09-11 08:30:00|133740.5|133640.5|133738.5|133638.5|133740.5|133640.5|133710|133610|25
1726043700000|2024-09-11 08:35:00|133735|133635|133725|133625|133738.5|133638.5|133722.5|133622.5|7
1726044300000|2024-09-11 08:45:00|133722.5|133622.5|133722.5|133622.5|133725|133625|133722.5|133622.5|3
1726044600000|2024-09-11 08:50:00|133725|133625|133735|133635|133739.5|133639.5|133709.5|133609.5|35
1726044900000|2024-09-11 08:55:00|133740.5|133640.5|133755|133655|133755|133655|133737|133637|6
1726045200000|2024-09-11 09:00:00|133757.5|133657.5|133760|133660|133760|133660|133755|133655|7
1726045500000|2024-09-11 09:05:00|133765|133665|133760|133660|133765|133665|133759|133659|6
1726045800000|2024-09-11 09:10:00|133765|133665|133760|133660|133765|133665|133759|133659|8
1726046100000|2024-09-11 09:15:00|133759|133659|133760|133660|133761.5|133661.5|133752.5|133652.5|20
1726046400000|2024-09-11 09:20:00|133757.5|133657.5|133791.5|133591.5|133810.1|133660|133757.5|133581.1|67
1726046700000|2024-09-11 09:25:00|133790.5|133590.5|133738.1|133638.1|133793.1|133639|133725.1|133586.5|86
1726047000000|2024-09-11 09:30:00|133740.5|133640.5|133727|133527|133794.1|133644.1|133682.1|133520.8|116
1726047300000|2024-09-11 09:35:00|133726.5|133526.5|133634.5|133534.5|133728.1|133551.5|133593.5|133432|184
1726047600000|2024-09-11 09:40:00|133637|133537|133690.1|133590.1|133690.1|133590.1|133636|133536|75
1726047900000|2024-09-11 09:45:00|133692.5|133592.5|133736.5|133536.5|133763.1|133595.1|133692.5|133527.1|178
1726048200000|2024-09-11 09:50:00|133734.5|133534.5|133757.1|133557.1|133759.1|133559.1|133731.5|133531.5|127
1726048500000|2024-09-11 09:55:00|133756|133556|133759.1|133559.1|133772.5|133572.5|133742.1|133542.1|113
1726048800000|2024-09-11 10:00:00|133758.1|133558.1|133810|133610|133810.1|133610.1|133756.5|133556.5|141
1726049100000|2024-09-11 10:05:00|133803.5|133603.5|133795|133595|133806.1|133606.1|133791.5|133591.5|64
1726049400000|2024-09-11 10:10:00|133796|133596|133790|133590|133796.5|133596.5|133787.5|133587.5|15
1726049700000|2024-09-11 10:15:00|133790.1|133590.1|133797.5|133597.5|133797.5|133597.5|133788.5|133588.5|4
1726050000000|2024-09-11 10:20:00|133795.1|133595.1|133790.1|133590.1|133795.1|133595.1|133790.1|133590.1|2
1726050300000|2024-09-11 10:25:00|133789.1|133589.1|133790.1|133590.1|133790.1|133590.1|133789.1|133589.1|2
1726050600000|2024-09-11 10:30:00|133794.5|133594.5|133795|133595|133795.1|133595.1|133794.5|133594.5|3
1726050900000|2024-09-11 10:35:00|133794|133594|133795|133595|133796|133596|133789.5|133589.5|37
1726051200000|2024-09-11 10:40:00|133800|133600|133794.5|133594.5|133800|133600|133792.5|133592.5|9
1726051500000|2024-09-11 10:45:00|133795|133595|133795|133595|133795|133595|133792.5|133592.5|17
1726051800000|2024-09-11 10:50:00|133787.5|133587.5|133678|133578|133787.5|133645|133678|133555.8|123
1726052100000|2024-09-11 10:55:00|133684|133584|133705.1|133605.1|133705.1|133605.1|133677.5|133577.5|128
1726052400000|2024-09-11 11:00:00|133707|133607|133671.5|133571.5|133710|133610|133670|133570|149
1726052700000|2024-09-11 11:05:00|133672|133572|133690|133590|133732.5|133600|133663.5|133522.1|213
1726053000000|2024-09-11 11:10:00|133686.5|133586.5|133670.5|133570.5|133693|133593|133665.5|133565.5|86
1726053300000|2024-09-11 11:15:00|133670.1|133570.1|133691.5|133591.5|133693.5|133593.5|133670.1|133570.1|39
1726053600000|2024-09-11 11:20:00|133692.5|133592.5|133738|133538|133741.1|133592.5|133672|133515|73
1726053900000|2024-09-11 11:25:00|133737.5|133537.5|133710|133510|133737.5|133537.5|133710|133510|75
1726054200000|2024-09-11 11:30:00|133710.5|133510.5|133702|133502|133712.2|133512.2|133690.3|133490.3|72
1726054500000|2024-09-11 11:35:00|133703|133503|133693.5|133493.5|133707|133507|133690|133490|67
1726054800000|2024-09-11 11:40:00|133699|133499|133699|133499|133699|133499|133692.5|133492.5|23
1726055100000|2024-09-11 11:45:00|133699.5|133499.5|133696.5|133496.5|133701|133501|133684.6|133484.6|53
1726055400000|2024-09-11 11:50:00|133690.5|133490.5|133703.5|133503.5|133705.5|133505.5|133689.5|133489.5|87
1726055700000|2024-09-11 11:55:00|133699.5|133499.5|133746.5|133546.5|133758.2|133558.2|133699.5|133499.5|220
1726056000000|2024-09-11 12:00:00|133747.1|133547.1|133758.5|133558.5|133770.2|133570.2|133744.8|133544.8|273
1726056300000|2024-09-11 12:05:00|133759.3|133559.3|133720.5|133520.5|133759.3|133559.3|133718|133518|130
1726056600000|2024-09-11 12:10:00|133721.5|133521.5|133761.8|133561.8|133775.1|133575.1|133721.5|133521.5|124
1726056900000|2024-09-11 12:15:00|133760.9|133560.9|133746.1|133534.4|133782.1|133572|133620.8|133416.2|160
1726057200000|2024-09-11 12:20:00|133736.6|133524.9|133745|133545|133767.2|133548.2|133734.5|133511.1|91
1726057500000|2024-09-11 12:25:00|133744.5|133544.5|133825.8|133465.8|133832.8|133604.2|133729.8|133465.8|177
1726057800000|2024-09-11 12:30:00|133861.4|133501.4|133982.3|133782.3|134125.6|133874|133498.6|133138.6|172
1726058100000|2024-09-11 12:35:00|133982.2|133782.2|134055.2|133855.2|134078.2|133878.2|133934.8|133734.8|360
1726058400000|2024-09-11 12:40:00|134057.2|133857.2|134138.5|133938.5|134167.8|133967.8|134038.8|133838.8|233
1726058700000|2024-09-11 12:45:00|134134.5|133934.5|134027|133827|134134.5|133934.5|134023|133823|298
1726059000000|2024-09-11 12:50:00|134036|133836|133995.8|133795.8|134078.5|133927.5|133985.5|133785.5|265
1726059300000|2024-09-11 12:55:00|134006.2|133806.2|133911.3|133711.3|134006.2|133806.2|133792.8|133592.8|254
1726059600000|2024-09-11 13:00:00|133895.8|133695.8|133975|133775|134007|133807|133890.7|133690.7|253
1726059900000|2024-09-11 13:05:00|133974|133774|133916|133816|134015.1|133864|133914|133774|226
1726060200000|2024-09-11 13:10:00|133912.5|133812.5|133889.5|133689.5|133968.5|133812.5|133889.1|133689.1|201
1726060500000|2024-09-11 13:15:00|133890.5|133690.5|133821.1|133621.1|133891.5|133691.5|133817.1|133617.1|249
1726060800000|2024-09-11 13:20:00|133820.5|133620.5|133840|133640|133841.5|133641.5|133814.1|133614.1|193
1726061100000|2024-09-11 13:25:00|133840.5|133640.5|133944.1|133744.1|133997.1|133744.1|133830|133630|304
1726061400000|2024-09-11 13:30:00|133996.1|133721.8|133949.5|133749.5|134002.1|133783|133928.8|133720.8|197
1726061700000|2024-09-11 13:35:00|133948.5|133748.5|133946.1|133746.1|133966.1|133766.1|133924|133724|288
1726062000000|2024-09-11 13:40:00|133945.5|133745.5|133843|133643|133959.1|133759.1|133841.6|133641.6|263
1726062300000|2024-09-11 13:45:00|133844|133644|133888.5|133688.5|133898.5|133698.5|133839|133639|230
1726062600000|2024-09-11 13:50:00|133888|133688|133874.5|133674.5|133901.5|133710|133795.5|133656.5|249
1726062900000|2024-09-11 13:55:00|133875.1|133675.1|133839.5|133639.5|133877|133677|133838.1|133638.1|190
1726063200000|2024-09-11 14:00:00|133836.5|133636.5|133915.5|133715.5|133920|133720|133836.5|133636.5|217
1726063500000|2024-09-11 14:05:00|133916|133716|133892.9|133692.9|133958|133758|133884|133684|178
1726063800000|2024-09-11 14:10:00|133893.4|133693.4|133917.1|133717.1|133924.3|133724.3|133889.5|133689.5|254
1726064100000|2024-09-11 14:15:00|133919.5|133719.5|133927|133727|133943.9|133743.9|133899.1|133699.1|238
1726064400000|2024-09-11 14:20:00|133923.1|133723.1|133925.1|133725.1|133930.5|133730.5|133888.1|133688.1|235
1726064700000|2024-09-11 14:25:00|133927.1|133727.1|133976.5|133776.5|134000|133802|133893.5|133727.1|215
1726065000000|2024-09-11 14:30:00|133975.5|133775.5|134030.5|133830.5|134041.4|133841.4|133970.5|133770.5|114
1726065300000|2024-09-11 14:35:00|134030|133830|134025|133825|134037|133837|134025|133825|68
1726065600000|2024-09-11 14:40:00|134025.5|133825.5|134090.8|133890.8|134137.1|133937.1|134025.5|133825.5|131
1726065900000|2024-09-11 14:45:00|134089.1|133889.1|134082|133882|134089.7|133925.5|134024.5|133874.5|49
1726066200000|2024-09-11 14:50:00|134081.5|133881.5|134008|133808|134081.5|133881.5|133984|133784|78
1726066500000|2024-09-11 14:55:00|134007|133807|134004.4|133804.4|134007|133851.5|133919.5|133796|118
1726066800000|2024-09-11 15:00:00|133992.1|133792.1|133987|133787|134034.4|133883.2|133983.2|133787|54
1726067100000|2024-09-11 15:05:00|133990|133790|133975.1|133775.1|133990|133790|133970.5|133770.5|12
1726067400000|2024-09-11 15:10:00|133980.1|133780.1|133886.5|133686.5|133980.1|133780.1|133885|133685|54
1726067700000|2024-09-11 15:15:00|133882.5|133682.5|133906.5|133706.5|133906.5|133706.5|133869.5|133669.5|73
1726068000000|2024-09-11 15:20:00|133907.1|133707.1|133902.5|133702.5|133922|133722|133902|133702|42
1726068300000|2024-09-11 15:25:00|133903.5|133703.5|133905|133705|133911.5|133711.5|133901.5|133701.5|55
1726068600000|2024-09-11 15:30:00|133906|133706|133889.1|133689.1|133915.5|133715.5|133881.1|133681.1|56
1726068900000|2024-09-11 15:35:00|133888.5|133688.5|133910.5|133710.5|133911.9|133769.5|133837|133688.1|107
1726069200000|2024-09-11 15:40:00|133912.1|133712.1|133903.5|133703.5|133920.5|133768.5|133840.5|133689.5|101
1726069500000|2024-09-11 15:45:00|133904.5|133704.5|133901|133701|133914.5|133714.5|133900|133700|39
1726069800000|2024-09-11 15:50:00|133899|133699|133926.5|133726.5|133926.5|133726.5|133870|133670|40
1726070100000|2024-09-11 15:55:00|133876.5|133776.5|133895|133695|133907.5|133777|133830|133680|16
1726070400000|2024-09-11 16:00:00|133895.1|133695.1|133886.5|133686.5|133929.1|133729.1|133885.1|133685.1|62
1726070700000|2024-09-11 16:05:00|133887.1|133687.1|133872.5|133672.5|133910.5|133710.5|133872.5|133672.5|42
1726071000000|2024-09-11 16:10:00|133867.5|133667.5|133868|133668|133868.9|133715|133790.5|133625|55
1726071300000|2024-09-11 16:15:00|133866.5|133666.5|133860.1|133660.1|133866.5|133666.5|133848.1|133648.1|41
1726071600000|2024-09-11 16:20:00|133861.1|133661.1|133786.1|133586.1|133861.1|133709.5|133722.1|133572.1|40
1726071900000|2024-09-11 16:25:00|133801|133601|133752.1|133552.1|133801|133605.5|133703|133550.5|82
1726072200000|2024-09-11 16:30:00|133753.1|133553.1|133757|133557|133766.5|133566.5|133753.1|133553.1|77
1726072500000|2024-09-11 16:35:00|133755.5|133555.5|133736|133536|133756.5|133556.5|133736|133536|57
1726072800000|2024-09-11 16:40:00|133736.1|133536.1|133756.1|133556.1|133756.5|133556.5|133736.1|133536.1|41
1726073100000|2024-09-11 16:45:00|133755.5|133555.5|133769.7|133569.7|133774.5|133574.5|133753.1|133553.1|38
1726073400000|2024-09-11 16:50:00|133769.3|133569.3|133769.7|133569.7|133771.1|133571.1|133765.1|133565.1|24
1726073700000|2024-09-11 16:55:00|133770.6|133570.6|133770.1|133570.1|133770.7|133570.7|133766.9|133566.9|34
1726074000000|2024-09-11 17:00:00|133770.3|133570.3|133749.5|133549.5|133772.1|133572.1|133748.5|133548.5|52
1726074300000|2024-09-11 17:05:00|133749.1|133549.1|133785.1|133585.1|133785.1|133585.1|133741.5|133541.5|77
1726074600000|2024-09-11 17:10:00|133785.6|133585.6|133785.6|133585.6|133785.6|133585.6|133785.6|133585.6|1
1726074900000|2024-09-11 17:15:00|133792.6|133592.6|133875.5|133675.5|133903.6|133682.4|133792.6|133592.6|56
1726075200000|2024-09-11 17:20:00|133875.1|133675.1|133864.5|133664.5|133875.5|133675.5|133854.1|133654.1|20
1726075500000|2024-09-11 17:25:00|133865.5|133665.5|133868.1|133668.1|133908.5|133670.1|133825.1|133625.1|39
1726075800000|2024-09-11 17:30:00|133870.1|133670.1|133867.7|133667.7|133871.1|133671.1|133861.6|133661.6|25
1726076100000|2024-09-11 17:35:00|133868.9|133668.9|133874.1|133674.1|133874.5|133674.5|133866.8|133666.8|19
1726076400000|2024-09-11 17:40:00|133875.1|133675.1|133867.5|133667.5|133875.5|133675.5|133865.7|133665.7|31
1726076700000|2024-09-11 17:45:00|133867.1|133667.1|133853.2|133653.2|133867.1|133667.1|133853|133653|43
1726077000000|2024-09-11 17:50:00|133853.1|133653.1|133847.9|133647.9|133855|133655|133826.8|133626.8|56
1726077300000|2024-09-11 17:55:00|133849|133649|133847.7|133647.7|133849|133649|133845.7|133645.7|18
1726077600000|2024-09-11 18:00:00|133846.8|133646.8|133845|133645|133856|133656|133833.8|133633.8|29
1726077900000|2024-09-11 18:05:00|133832.7|133632.7|133795.7|133595.7|133845|133645|133795.7|133595.7|36
1726078200000|2024-09-11 18:10:00|133800|133600|133740.5|133540.5|133800|133600|133736.1|133536.1|70
1726078500000|2024-09-11 18:15:00|133741.9|133541.9|133740|133540|133751.4|133551.4|133739|133539|47
1726078800000|2024-09-11 18:20:00|133740.5|133540.5|133745.2|133545.2|133755.4|133555.4|133740.5|133540.5|22
1726079100000|2024-09-11 18:25:00|133745.4|133545.4|133801.1|133601.1|133804.4|133604.4|133741.1|133541.1|70
1726079700000|2024-09-11 18:35:00|133802.6|133602.6|133800.5|133600.5|133804.4|133604.4|133800.5|133600.5|7
1726080000000|2024-09-11 18:40:00|133801|133601|133820|133620|133820|133620|133799.5|133599.5|9
1726080900000|2024-09-11 18:55:00|133822|133622|133792.5|133592.5|133822|133622|133786|133586|18
1726081200000|2024-09-11 19:00:00|133792.9|133592.9|133825|133625|133825|133625|133776|133576|84
1726081500000|2024-09-11 19:05:00|133830.5|133630.5|133834.8|133634.8|133849|133649|133824|133624|83
1726081800000|2024-09-11 19:10:00|133833.6|133633.6|133740|133540|133833.6|133633.6|133740|133540|32
1726082100000|2024-09-11 19:15:00|133744.4|133544.4|133753|133553|133773|133573|133740|133540|26
1726082400000|2024-09-11 19:20:00|133772|133572|133770|133570|133776|133576|133745|133545|73
1726082700000|2024-09-11 19:25:00|133771|133571|133740.5|133540.5|133771|133571|133737|133537|70
1726083000000|2024-09-11 19:30:00|133745|133545|133742|133542|133758|133558|133738|133538|8
1726083300000|2024-09-11 19:35:00|133757|133557|133741|133541|133758|133558|133740|133540|44
1726083600000|2024-09-11 19:40:00|133757|133557|133762|133562|133762|133562|133757|133557|2
1726083900000|2024-09-11 19:45:00|133743|133543|133761|133561|133761|133561|133743|133543|27
1726084200000|2024-09-11 19:50:00|133743.1|133543.1|133759|133559|133760|133560|133739|133539|24
1726084500000|2024-09-11 19:55:00|133743.1|133543.1|133743.1|133543.1|133759|133559|133743|133543|80
1726099200000|2024-09-12 00:00:00|133883|133523|133995.5|133795.5|134025.9|133825.9|133810.5|133523|79
1726099500000|2024-09-12 00:05:00|133977.3|133777.3|133931.1|133831.1|133977.3|133843|133857.5|133692.3|401
1726099800000|2024-09-12 00:10:00|133933.5|133833.5|133960.5|133860.5|133976.5|133876.5|133910|133810|276
1726100100000|2024-09-12 00:15:00|133960.1|133860.1|133979.5|133879.5|133993|133893|133952|133852|307
1726100400000|2024-09-12 00:20:00|133980.5|133880.5|133962.5|133862.5|134002|133902|133955|133855|219
1726100700000|2024-09-12 00:25:00|133961.5|133861.5|133909.5|133809.5|133965.5|133865.5|133876.5|133776.5|296
1726101000000|2024-09-12 00:30:00|133909|133809|133846.5|133746.5|133912|133812|133838.5|133738.5|305
1726101300000|2024-09-12 00:35:00|133847|133747|133753|133653|133847.5|133747.5|133734.5|133634.5|362
1726101600000|2024-09-12 00:40:00|133750|133650|133829.5|133729.5|133840.1|133740.1|133744|133644|244
1726101900000|2024-09-12 00:45:00|133829|133729|133818.5|133718.5|133842.5|133742.5|133802.2|133702.2|204
1726102200000|2024-09-12 00:50:00|133821.5|133721.5|133833.5|133733.5|133870|133770|133818.5|133718.5|296
1726102500000|2024-09-12 00:55:00|133836|133736|133851.5|133751.5|133862.5|133762.5|133821.2|133721.2|294
1726102800000|2024-09-12 01:00:00|133848.5|133748.5|133774|133674|133854|133754|133718|133618|444
1726103100000|2024-09-12 01:05:00|133774.5|133674.5|133796|133696|133820.5|133720.5|133772.5|133672.5|328
1726103400000|2024-09-12 01:10:00|133796.5|133696.5|133840.5|133740.5|133853|133753|133774|133674|338
1726103700000|2024-09-12 01:15:00|133837.5|133737.5|133878.5|133778.5|133887.5|133787.5|133835|133735|269
1726104000000|2024-09-12 01:20:00|133872.1|133772.1|133863.5|133763.5|133882.5|133782.5|133835|133735|263
1726104300000|2024-09-12 01:25:00|133862.5|133762.5|133912|133812|133938|133838|133795.5|133695.5|358
1726104600000|2024-09-12 01:30:00|133911.5|133811.5|133855.5|133755.5|133933.5|133833.5|133849|133749|335
1726104900000|2024-09-12 01:35:00|133856|133756|133768|133668|133856.5|133756.5|133751|133651|349
1726105200000|2024-09-12 01:40:00|133770.5|133670.5|133782.5|133682.5|133793|133693|133750.5|133650.5|307
1726105500000|2024-09-12 01:45:00|133782|133682|133743.5|133643.5|133783.5|133683.5|133684.5|133584.5|324
1726105800000|2024-09-12 01:50:00|133743.1|133643.1|133754|133654|133784|133684|133735.1|133635.1|274
1726106100000|2024-09-12 01:55:00|133753|133653|133740.5|133640.5|133779|133679|133725.5|133625.5|245
1726106400000|2024-09-12 02:00:00|133736|133636|133765.5|133665.5|133775|133675|133726|133626|280
1726106700000|2024-09-12 02:05:00|133767.5|133667.5|133767.5|133667.5|133798|133698|133764|133664|210
1726107000000|2024-09-12 02:10:00|133768|133668|133788|133688|133808|133708|133764.5|133664.5|200
1726107300000|2024-09-12 02:15:00|133787.2|133687.2|133738.5|133638.5|133795|133695|133738.5|133638.5|203
1726107600000|2024-09-12 02:20:00|133739|133639|133738|133638|133759.5|133659.5|133728|133628|209
1726107900000|2024-09-12 02:25:00|133737.5|133637.5|133705.1|133605.1|133740.1|133640.1|133696.5|133596.5|195
1726108200000|2024-09-12 02:30:00|133705.5|133605.5|133691.5|133591.5|133705.5|133605.5|133656.2|133556.2|254
1726108500000|2024-09-12 02:35:00|133688.5|133588.5|133708.5|133608.5|133715|133615|133688|133588|180
1726108800000|2024-09-12 02:40:00|133708.2|133608.2|133647.5|133547.5|133711.5|133611.5|133647.5|133547.5|170
1726109100000|2024-09-12 02:45:00|133648|133548|133686.5|133586.5|133692.5|133592.5|133618.5|133518.5|245
1726109400000|2024-09-12 02:50:00|133686|133586|133706|133606|133709.5|133609.5|133680|133580|202
1726109700000|2024-09-12 02:55:00|133706.5|133606.5|133805|133705|133806.5|133706.5|133706.5|133606.5|221
1726110000000|2024-09-12 03:00:00|133804.8|133704.8|133749.5|133649.5|133807|133707|133749.5|133649.5|240
1726110300000|2024-09-12 03:05:00|133746.5|133646.5|133719|133619|133749.2|133649.2|133717.6|133617.6|176
1726110600000|2024-09-12 03:10:00|133719.6|133619.6|133745.1|133645.1|133751|133651|133703.5|133603.5|207
1726110900000|2024-09-12 03:15:00|133745.2|133645.2|133745.2|133645.2|133761.2|133661.2|133744.4|133644.4|119
1726111200000|2024-09-12 03:20:00|133745.1|133645.1|133743.6|133643.6|133753.6|133653.6|133688.6|133588.6|182
1726111500000|2024-09-12 03:25:00|133742|133642|133731.6|133631.6|133742|133642|133724.5|133624.5|138
1726111800000|2024-09-12 03:30:00|133733.6|133633.6|133737.5|133637.5|133737.8|133637.8|133703|133603|184
1726112100000|2024-09-12 03:35:00|133737.6|133637.6|133742.5|133642.5|133759.5|133659.5|133731.5|133631.5|161
1726112400000|2024-09-12 03:40:00|133742.8|133642.8|133734.5|133634.5|133744|133644|133713.7|133613.7|145
1726112700000|2024-09-12 03:45:00|133733|133633|133753|133653|133753.5|133653.5|133726.6|133626.6|120
1726113000000|2024-09-12 03:50:00|133754|133654|133748.5|133648.5|133764.1|133664.1|133745.5|133645.5|186
1726113300000|2024-09-12 03:55:00|133747.5|133647.5|133715.1|133615.1|133761.5|133661.5|133715.1|133615.1|205
1726113600000|2024-09-12 04:00:00|133713.1|133613.1|133677.6|133577.6|133723.8|133623.8|133669|133569|240
1726113900000|2024-09-12 04:05:00|133682.2|133582.2|133621.2|133521.2|133697.8|133597.8|133617.7|133449.5|253
1726114200000|2024-09-12 04:10:00|133621.4|133521.4|133651.4|133551.4|133651.7|133551.7|133615.2|133515.2|181
1726114500000|2024-09-12 04:15:00|133651.2|133551.2|133641.2|133541.2|133681.2|133581.2|133640.6|133540.6|129
1726114800000|2024-09-12 04:20:00|133642.2|133542.2|133652.6|133552.6|133671.4|133571.4|133638.6|133538.6|208
1726115100000|2024-09-12 04:25:00|133654.6|133554.6|133643.6|133543.6|133693.3|133558|133625.6|133490.7|184
1726115400000|2024-09-12 04:30:00|133644.1|133544.1|133670.1|133570.1|133678.4|133578.4|133644.1|133544.1|159
1726115700000|2024-09-12 04:35:00|133670.5|133570.5|133674|133574|133684|133584|133665.6|133565.6|83
1726116000000|2024-09-12 04:40:00|133674.5|133574.5|133659.6|133559.6|133678.5|133578.5|133640.7|133540.7|126
1726116300000|2024-09-12 04:45:00|133659.7|133559.7|133658|133558|133666|133566|133619|133519|181
1726116600000|2024-09-12 04:50:00|133658.5|133558.5|133692|133592|133714.6|133614.6|133655.5|133555.5|185
1726116900000|2024-09-12 04:55:00|133692.2|133592.2|133695|133595|133701.5|133601.5|133671|133571|97
1726117200000|2024-09-12 05:00:00|133696|133596|133651.5|133551.5|133701.5|133601.5|133645|133545|190
1726117500000|2024-09-12 05:05:00|133652|133552|133631.5|133531.5|133657|133557|133631.5|133531.5|181
1726117800000|2024-09-12 05:10:00|133631|133531|133638|133538|133641|133541|133615.5|133515.5|193
1726118100000|2024-09-12 05:15:00|133638.5|133538.5|133651.5|133551.5|133678|133578|133638|133538|157
1726118400000|2024-09-12 05:20:00|133651|133551|133658.5|133558.5|133672|133572|133640|133540|193
1726118700000|2024-09-12 05:25:00|133658|133558|133624.1|133524.1|133658|133558|133604|133504|282
1726119000000|2024-09-12 05:30:00|133624.8|133524.8|133648.5|133548.5|133648.5|133548.5|133618.5|133518.5|232
1726119300000|2024-09-12 05:35:00|133649|133549|133622|133522|133663|133563|133618.5|133518.5|164
1726119600000|2024-09-12 05:40:00|133623.5|133523.5|133702.1|133602.1|133705.5|133605.5|133623|133523|172
1726119900000|2024-09-12 05:45:00|133701.1|133601.1|133672|133572|133725|133625|133637.5|133537.5|257
1726120200000|2024-09-12 05:50:00|133671.5|133571.5|133665.5|133565.5|133693.5|133593.5|133657.5|133557.5|213
1726120500000|2024-09-12 05:55:00|133667.5|133567.5|133679|133579|133685.5|133585.5|133664|133564|277
1726120800000|2024-09-12 06:00:00|133678|133578|133691.5|133591.5|133720|133620|133656.5|133556.5|248
1726121100000|2024-09-12 06:05:00|133690.5|133590.5|133686.5|133586.5|133712.5|133612.5|133672|133572|234
1726121400000|2024-09-12 06:10:00|133685.5|133585.5|133618|133518|133688.5|133588.5|133608.5|133508.5|269
1726121700000|2024-09-12 06:15:00|133618.5|133518.5|133650|133550|133663.5|133563.5|133601.9|133501.9|254
1726122000000|2024-09-12 06:20:00|133652.5|133552.5|133653.5|133553.5|133692|133592|133650|133550|204
1726122300000|2024-09-12 06:25:00|133657|133557|133669|133569|133677|133577|133644.5|133544.5|183
1726122600000|2024-09-12 06:30:00|133666|133566|133702|133602|133707.5|133607.5|133665|133565|127
1726122900000|2024-09-12 06:35:00|133703.1|133603.1|133675.5|133575.5|133710|133610|133671.2|133571.2|79
1726123200000|2024-09-12 06:40:00|133674.5|133574.5|133754.2|133654.2|133811.8|133663.6|133674.5|133574.5|107
1726123500000|2024-09-12 06:45:00|133753.2|133653.2|133782.2|133582.2|133792.2|133654.7|133728.3|133581.2|114
1726123800000|2024-09-12 06:50:00|133790|133590|133766.7|133566.7|133791.2|133620.7|133701.2|133560.2|82
1726124100000|2024-09-12 06:55:00|133758.7|133558.7|133700|133600|133766.7|133609.7|133698|133558.7|32
1726124400000|2024-09-12 07:00:00|133713.6|133613.6|133865|133665|133865|133706.5|133705|133580.4|131
1726124700000|2024-09-12 07:05:00|133876.2|133676.2|133905|133705|133925.1|133775.9|133805|133676.2|69
1726125000000|2024-09-12 07:10:00|133912.5|133712.5|134005.5|133805.5|134015|133860|133873.2|133673.2|64
1726125300000|2024-09-12 07:15:00|133955.5|133855.5|134024.6|133924.6|134082.8|133925.5|133955.5|133855.5|70
1726125600000|2024-09-12 07:20:00|134025.5|133925.5|134048.6|133848.6|134085.9|133933.1|134001.1|133837.3|83
1726125900000|2024-09-12 07:25:00|134003.5|133903.5|133978.7|133778.7|134047|133906.5|133964.2|133764.2|103
1726126200000|2024-09-12 07:30:00|133929|133829|133880.6|133780.6|133932|133832|133878.7|133778.7|100
1726126500000|2024-09-12 07:35:00|133882.1|133782.1|133875.2|133775.2|133885.5|133785.5|133856.5|133756.5|75
1726126800000|2024-09-12 07:40:00|133870.2|133770.2|133914.5|133814.5|133915.4|133815.4|133865.2|133765.2|73
1726127100000|2024-09-12 07:45:00|133907.9|133807.9|134045.8|133845.8|134048.3|133888.5|133902|133802|61
1726127400000|2024-09-12 07:50:00|134046.3|133846.3|133984.5|133884.5|134046.3|133889.1|133944.5|133828.8|81
1726127700000|2024-09-12 07:55:00|133979.5|133879.5|134115|133915|134137.5|133937.5|133974|133810.5|121
1726128000000|2024-09-12 08:00:00|134114.5|133914.5|134016.5|133916.5|134114.5|133951.1|134016.5|133868.8|89
1726128300000|2024-09-12 08:05:00|134014.5|133914.5|134012.5|133912.5|134067.7|133915.5|133962.3|133846|113
1726128600000|2024-09-12 08:10:00|134011.5|133911.5|134055|133814.5|134074.5|133922.1|134003.5|133799.4|83
1726128900000|2024-09-12 08:15:00|134041.8|133827.8|134016|133816|134069.2|133869.2|134008.8|133808.8|93
1726129200000|2024-09-12 08:20:00|134015|133815|134010.5|133810.5|134037.1|133837.1|134009.1|133809.1|75
1726129500000|2024-09-12 08:25:00|134008.5|133808.5|133975|133775|134017|133817|133968.5|133768.5|53
1726129800000|2024-09-12 08:30:00|133973.5|133773.5|133988.1|133788.1|133988.1|133788.1|133969.5|133769.5|22
1726130100000|2024-09-12 08:35:00|133988|133788|133971.1|133771.1|134020.5|133820.5|133965.1|133765.1|53
1726130400000|2024-09-12 08:40:00|133969.5|133769.5|133972|133772|133992.2|133792.2|133955.1|133755.1|64
1726130700000|2024-09-12 08:45:00|133972.5|133772.5|133974.1|133774.1|133986.2|133786.2|133971.1|133771.1|21
1726131000000|2024-09-12 08:50:00|133972.1|133772.1|134040|133840|134040|133840|133964.1|133764.1|69
1726131300000|2024-09-12 08:55:00|134047.2|133847.2|134040.5|133840.5|134057.1|133907.1|133988.8|133811|87
1726131600000|2024-09-12 09:00:00|134027|133827|133992.5|133792.5|134027|133827|133969.5|133769.5|121
1726131900000|2024-09-12 09:05:00|133994|133794|133995.1|133795.1|133997.1|133797.1|133991.1|133791.1|55
1726132200000|2024-09-12 09:10:00|133994.1|133794.1|133943.1|133743.1|133998.5|133798.5|133941.5|133741.5|90
1726132500000|2024-09-12 09:15:00|133940.5|133740.5|133948|133748|133963.5|133763.5|133936|133736|93
1726132800000|2024-09-12 09:20:00|133949|133749|133947.5|133747.5|133949|133749|133944.5|133744.5|49
1726133100000|2024-09-12 09:25:00|133946.5|133746.5|133949.5|133749.5|133959.5|133803|133894.5|133744.5|86
1726133400000|2024-09-12 09:30:00|133949|133749|133948.5|133748.5|133953.5|133753.5|133945|133745|47
1726133700000|2024-09-12 09:35:00|133946.5|133746.5|133947.5|133747.5|133950|133750|133945.5|133745.5|50
1726134000000|2024-09-12 09:40:00|133947|133747|133945.1|133745.1|133952.5|133752.5|133933.5|133733.5|109
1726134300000|2024-09-12 09:45:00|133944.5|133744.5|133946.1|133746.1|133946.1|133746.1|133943.1|133743.1|18
1726134600000|2024-09-12 09:50:00|133940.5|133740.5|133942.5|133842.5|133950.5|133842.5|133893.5|133740.5|109
1726134900000|2024-09-12 09:55:00|133944|133844|133940|133840|133951.5|133851.5|133939|133839|35
1726135200000|2024-09-12 10:00:00|133939|133839|133930|133830|133940|133840|133919.5|133819.5|38
1726135500000|2024-09-12 10:05:00|133929.5|133829.5|133939|133839|133940|133840|133925|133825|53
1726135800000|2024-09-12 10:10:00|133936.5|133836.5|133948|133848|133949|133849|133915.5|133815.5|120
1726136100000|2024-09-12 10:15:00|133946.5|133846.5|133946.5|133846.5|133949|133849|133945.5|133845.5|91
1726136400000|2024-09-12 10:20:00|133949|133849|133948|133848|133949.5|133849.5|133946|133846|56
1726136700000|2024-09-12 10:25:00|133948.5|133848.5|133958.5|133858.5|133960.5|133860.5|133948.5|133848.5|12
1726137000000|2024-09-12 10:30:00|133959.5|133859.5|133992.5|133892.5|133992.5|133892.5|133958|133858|81
1726137300000|2024-09-12 10:35:00|133993.5|133893.5|133997|133897|134003|133903|133989.5|133889.5|126
1726137600000|2024-09-12 10:40:00|133996.5|133896.5|133984|133884|134002.5|133902.5|133984|133884|135
1726137900000|2024-09-12 10:45:00|133983|133883|134020.5|133820.5|134026.5|133883|133966.5|133814.5|134
1726138200000|2024-09-12 10:50:00|134023|133823|133995.5|133795.5|134023|133823|133994.5|133794.5|107
1726138500000|2024-09-12 10:55:00|133994.5|133794.5|133962|133862|133995.5|133864|133935|133794|48
1726138800000|2024-09-12 11:00:00|133968.5|133868.5|133979|133879|134051.3|133894.3|133966|133821.8|70
1726139100000|2024-09-12 11:05:00|133980|133880|133998|133898|134000|133900|133970.5|133870.5|154
1726139400000|2024-09-12 11:10:00|134000.5|133900.5|134011|133911|134012.5|133912.5|133990|133890|73
1726139700000|2024-09-12 11:15:00|134012|133912|134009|133909|134013|133913|134005|133905|45
1726140000000|2024-09-12 11:20:00|134009.5|133909.5|134006.5|133906.5|134023.5|133923.5|133996.5|133896.5|71
1726140300000|2024-09-12 11:25:00|134005.5|133905.5|134005.1|133905.1|134021|133921|133996.5|133896.5|103
1726140600000|2024-09-12 11:30:00|134003.5|133903.5|134014|133914|134014|133914|133975|133875|54
1726140900000|2024-09-12 11:35:00|134013.5|133913.5|133997.5|133897.5|134015|133915|133996.5|133896.5|67
1726141200000|2024-09-12 11:40:00|133998.5|133898.5|134013|133913|134014.5|133914.5|133978.5|133878.5|87
1726141500000|2024-09-12 11:45:00|134012.5|133912.5|133996.5|133896.5|134013.5|133913.5|133996.5|133896.5|35
1726141800000|2024-09-12 11:50:00|133995.5|133895.5|133983|133883|134006|133906|133981.5|133881.5|141
1726142100000|2024-09-12 11:55:00|133983.5|133883.5|133970.5|133870.5|134001.5|133901.5|133970.5|133870.5|148
1726142400000|2024-09-12 12:00:00|133971.5|133871.5|133957|133857|133971.5|133871.5|133944|133844|110
1726142700000|2024-09-12 12:05:00|133956.5|133856.5|133968.5|133768.5|134000|133856.5|133901|133755.5|132
1726143000000|2024-09-12 12:10:00|133969.5|133769.5|133915|133715|133982.1|133782.1|133915|133715|56
1726143300000|2024-09-12 12:15:00|133914.5|133714.5|133964|133764|133970.1|133770.1|133863.5|133714|139
1726143600000|2024-09-12 12:20:00|133962|133762|133929.5|133729.5|133966|133766|133929.5|133729.5|67
1726143900000|2024-09-12 12:25:00|133926|133726|134022.8|133662.8|134034.1|133766.3|133925.5|133662.8|58
1726144200000|2024-09-12 12:30:00|134027.3|133667.3|133942.5|133742.5|134087.3|133887.3|133942.5|133667.3|93
1726144500000|2024-09-12 12:35:00|133939.5|133739.5|133791.5|133691.5|133939.5|133739.5|133785.5|133645.1|182
1726144800000|2024-09-12 12:40:00|133792.5|133692.5|133761|133661|133845|133692.5|133747.5|133609|81
1726145100000|2024-09-12 12:45:00|133764|133664|133806.5|133706.5|133827|133708.5|133759|133608|56
1726145400000|2024-09-12 12:50:00|133805.5|133705.5|133860.5|133760.5|133875|133775|133803.5|133703.5|92
1726145700000|2024-09-12 12:55:00|133859|133759|133862.5|133762.5|133863|133763|133833|133733|98
1726146000000|2024-09-12 13:00:00|133863|133763|133862|133662|133905.1|133763|133820.1|133662|53
1726146300000|2024-09-12 13:05:00|133861.5|133661.5|133754|133654|133863|133721|133750|133650|54
1726146600000|2024-09-12 13:10:00|133754.5|133654.5|133795|133695|133829.5|133695|133750.5|133605.5|86
1726146900000|2024-09-12 13:15:00|133794.5|133694.5|133796.5|133696.5|133796.5|133696.5|133772|133672|94
1726147200000|2024-09-12 13:20:00|133803.2|133703.2|133854|133754|133959|133803.5|133796|133673.1|100
1726147500000|2024-09-12 13:25:00|133862|133762|133798.5|133698.5|133874.1|133763|133784.5|133638.5|89
1726147800000|2024-09-12 13:30:00|133791|133691|133866.5|133766.5|133866.5|133766.5|133773.5|133673.5|82
1726148100000|2024-09-12 13:35:00|133868|133768|133866.5|133766.5|133881.8|133781.8|133857|133757|67
1726148400000|2024-09-12 13:40:00|133865.7|133765.7|133818.5|133718.5|133865.7|133765.7|133791.5|133691.5|118
1726148700000|2024-09-12 13:45:00|133818|133718|133825.1|133725.1|133847.5|133747.5|133794.5|133694.5|143
1726149000000|2024-09-12 13:50:00|133826.1|133726.1|133835|133735|133872.5|133772.5|133819.5|133719.5|80
1726149300000|2024-09-12 13:55:00|133834.5|133734.5|133830|133730|133884.5|133735.5|133802.5|133662|88
1726149600000|2024-09-12 14:00:00|133830.5|133730.5|133896.5|133696.5|133899.5|133777.5|133830.5|133692.5|114
1726149900000|2024-09-12 14:05:00|133895.5|133695.5|133880.5|133780.5|133903.5|133781|133832|133694.1|59
1726150200000|2024-09-12 14:10:00|133881|133781|133862|133762|133881.5|133781.5|133840.5|133740.5|54
1726150500000|2024-09-12 14:15:00|133862.5|133762.5|133899.1|133699.1|133929.1|133815.5|133858|133699.1|87
1726150800000|2024-09-12 14:20:00|133900.1|133700.1|133885|133785|133942.9|133785.3|133885|133700.1|55
1726151100000|2024-09-12 14:25:00|133883.5|133783.5|133885|133785|133892.5|133792.5|133873.2|133773.2|33
1726151400000|2024-09-12 14:30:00|133887|133787|133935|133835|133985|133841.5|133887|133742.5|146
1726151700000|2024-09-12 14:35:00|133936|133836|133931.5|133831.5|133943.5|133843.5|133893|133793|105
1726152000000|2024-09-12 14:40:00|133924|133824|133908|133808|133955.1|133855.1|133904.5|133804.5|107
1726152300000|2024-09-12 14:45:00|133906.5|133806.5|133842|133742|133906.5|133806.5|133838|133738|72
1726152600000|2024-09-12 14:50:00|133841.5|133741.5|134069.1|133869.1|134069.1|133869.1|133820.5|133691.1|149
1726152900000|2024-09-12 14:55:00|134071.1|133871.1|133959.5|133859.5|134075.1|133920|133958|133858|79
1726153200000|2024-09-12 15:00:00|133961|133861|133920.5|133820.5|134009.1|133861|133914.5|133733.5|134
1726153500000|2024-09-12 15:05:00|133919.5|133819.5|133897.5|133697.5|133927.5|133827.5|133872|133697.5|118
1726153800000|2024-09-12 15:10:00|133903.5|133703.5|133927.5|133727.5|133992|133837.5|133903.5|133703.5|113
1726154100000|2024-09-12 15:15:00|133928.5|133728.5|133976.1|133776.1|133980.5|133819|133853.5|133701.5|132
1726154400000|2024-09-12 15:20:00|133977.1|133777.1|133954.5|133754.5|133995.5|133795.5|133928.5|133728.5|103
1726154700000|2024-09-12 15:25:00|133966|133766|133989.5|133789.5|133994.5|133794.5|133966|133766|28
1726155000000|2024-09-12 15:30:00|133984.5|133784.5|134001.5|133801.5|134016.5|133816.5|133922.1|133722.1|53
1726155300000|2024-09-12 15:35:00|134001.1|133801.1|133970.1|133770.1|134003.5|133803.5|133925|133725|84
1726155600000|2024-09-12 15:40:00|133972.1|133772.1|134003|133803|134024.5|133824.5|133972.1|133772.1|60
1726155900000|2024-09-12 15:45:00|134002.5|133802.5|133997|133797|134004|133804|133978.5|133778.5|48
1726156200000|2024-09-12 15:50:00|133996.5|133796.5|133992.5|133792.5|134012.8|133812.8|133988.5|133788.5|44
1726156500000|2024-09-12 15:55:00|133993|133793|134032|133832|134046.5|133846.5|133978|133778|87
1726156800000|2024-09-12 16:00:00|134032.1|133832.1|134031|133831|134057.5|133857.5|134018|133818|91
1726157100000|2024-09-12 16:05:00|134030|133830|134045.2|133845.2|134068|133868|134028.5|133828.5|41
1726157400000|2024-09-12 16:10:00|134043.6|133843.6|134062|133862|134085|133885|134043.6|133843.6|66
1726157700000|2024-09-12 16:15:00|134062.1|133862.1|134025.5|133825.5|134062.1|133862.1|134025.5|133825.5|33
1726158000000|2024-09-12 16:20:00|134024.5|133824.5|134031|133831|134032|133832|134022.5|133822.5|26
1726158300000|2024-09-12 16:25:00|134035|133835|134049.5|133849.5|134050.5|133850.5|134031|133831|38
1726158600000|2024-09-12 16:30:00|134049|133849|134050.5|133850.5|134050.5|133850.5|134039|133839|22
1726158900000|2024-09-12 16:35:00|134051.5|133851.5|134061.5|133861.5|134061.5|133861.5|134046.5|133846.5|6
1726159200000|2024-09-12 16:40:00|134060.5|133860.5|134048.5|133848.5|134060.5|133860.5|134043.5|133843.5|29
1726159500000|2024-09-12 16:45:00|134048.1|133848.1|134070.1|133870.1|134070.1|133870.1|134038.1|133838.1|16
1726159800000|2024-09-12 16:50:00|134057.1|133857.1|134010|133810|134059.5|133859.5|134005|133805|36
1726160100000|2024-09-12 16:55:00|134009.5|133809.5|133968.5|133768.5|134009.5|133809.5|133927.1|133727.1|89
1726160400000|2024-09-12 17:00:00|133969.5|133769.5|133945|133745|133973.5|133773.5|133935|133735|96
1726160700000|2024-09-12 17:05:00|133945.5|133745.5|133919.5|133719.5|133954|133754|133904.5|133704.5|79
1726161000000|2024-09-12 17:10:00|133919|133719|133918|133718|133927.5|133727.5|133905.5|133705.5|39
1726161300000|2024-09-12 17:15:00|133918.5|133718.5|133914|133714|133918.5|133718.5|133888.5|133688.5|78
1726161600000|2024-09-12 17:20:00|133915.5|133715.5|133896|133696|133938|133738|133894.5|133694.5|47
1726161900000|2024-09-12 17:25:00|133894.5|133694.5|133875|133675|133906|133706|133867|133667|85
1726162200000|2024-09-12 17:30:00|133874|133674|133865|133665|133875.5|133675.5|133849.5|133649.5|40
1726162500000|2024-09-12 17:35:00|133865.5|133665.5|133873|133673|133889|133689|133856|133656|92
1726162800000|2024-09-12 17:40:00|133873.5|133673.5|133858|133658|133878.5|133678.5|133846.5|133646.5|90
1726163100000|2024-09-12 17:45:00|133859.5|133659.5|133846|133646|133874|133674|133846|133646|73
1726163400000|2024-09-12 17:50:00|133845|133645|133810.5|133610.5|133845|133645|133810.5|133610.5|28
1726163700000|2024-09-12 17:55:00|133808.5|133608.5|133784.7|133584.7|133809.5|133609.5|133768.5|133568.5|64
1726164000000|2024-09-12 18:00:00|133787|133587|133750.1|133550.1|133817|133617|133741.5|133541.5|92
1726164300000|2024-09-12 18:05:00|133749.9|133549.9|133716.1|133516.1|133750.1|133550.1|133707.1|133507.1|55
1726164600000|2024-09-12 18:10:00|133717.1|133517.1|133674|133474|133717.1|133517.1|133672.5|133472.5|35
1726164900000|2024-09-12 18:15:00|133673|133473|133575|133375|133673|133473|133563|133363|84
1726165200000|2024-09-12 18:20:00|133588|133388|133640|133440|133680|133480|133586|133386|75
1726165500000|2024-09-12 18:25:00|133639|133439|133606|133406|133639|133439|133604.5|133404.5|50
1726165800000|2024-09-12 18:30:00|133606.5|133406.5|133615|133415|133616|133416|133606.5|133406.5|14
1726166100000|2024-09-12 18:35:00|133614|133414|133613|133413|133626.5|133426.5|133613|133413|12
1726166400000|2024-09-12 18:40:00|133614|133414|133653|133453|133664.5|133464.5|133607|133407|79
1726166700000|2024-09-12 18:45:00|133654|133454|133652.5|133452.5|133659|133459|133627|133427|103
1726167000000|2024-09-12 18:50:00|133652|133452|133657.5|133457.5|133659.5|133459.5|133580|133380|93
1726167300000|2024-09-12 18:55:00|133658.5|133458.5|133625.5|133425.5|133665.5|133465.5|133605|133405|81
1726167600000|2024-09-12 19:00:00|133623.5|133423.5|133613.6|133413.6|133635|133435|133556|133356|50
1726167900000|2024-09-12 19:05:00|133626|133426|133572.9|133372.9|133626|133426|133545|133345|75
1726168200000|2024-09-12 19:10:00|133570.5|133370.5|133593|133393|133594.6|133394.6|133570|133370|27
1726168500000|2024-09-12 19:15:00|133591|133391|133630|133430|133630.1|133430.1|133591|133391|11
1726168800000|2024-09-12 19:20:00|133630.1|133430.1|133609.5|133409.5|133630.1|133430.1|133609.1|133409.1|14
1726169100000|2024-09-12 19:25:00|133613.5|133413.5|133583.5|133383.5|133626|133426|133583.5|133383.5|69
1726169400000|2024-09-12 19:30:00|133578.1|133378.1|133530|133330|133591|133391|133530|133330|19
1726169700000|2024-09-12 19:35:00|133529|133329|133527.5|133327.5|133529|133329|133527.5|133327.5|2
1726170000000|2024-09-12 19:40:00|133552.5|133352.5|133561|133361|133585|133385|133532|133332|16
1726170300000|2024-09-12 19:45:00|133542|133342|133547.9|133347.9|133547.9|133347.9|133542|133342|2
1726170600000|2024-09-12 19:50:00|133552|133352|133529.5|133329.5|133556|133356|133527|133327|26
1726170900000|2024-09-12 19:55:00|133530|133330|133530|133330|133530|133330|133530|133330|1
1726185600000|2024-09-13 00:00:00|133571|133211|133334.2|133134.2|133571|133254|133334.2|133124.4|36
1726185900000|2024-09-13 00:05:00|133324.2|133124.2|133193|133093|133324.2|133173.5|133183.2|133083.2|378
1726186200000|2024-09-13 00:10:00|133189.5|133089.5|133124.1|133024.1|133204.5|133104.5|133109.5|132987.1|313
1726186500000|2024-09-13 00:15:00|133123.5|133023.5|133039.5|132839.5|133135.1|133035.1|132972|132781.9|300
1726186800000|2024-09-13 00:20:00|133033.5|132833.5|133022|132922|133070|132937|132940.5|132804.3|340
1726187100000|2024-09-13 00:25:00|133021.8|132921.8|133043.5|132943.5|133081.1|132981.1|133021|132921|327
1726187400000|2024-09-13 00:30:00|133038.5|132938.5|133099.5|132999.5|133102.5|133002.5|133006|132906|403
1726187700000|2024-09-13 00:35:00|133099|132999|133119|133019|133130.5|133030.5|133081.3|132981.3|273
1726188000000|2024-09-13 00:40:00|133118.8|133018.8|132991|132891|133118.8|133018.8|132988.5|132888.5|345
1726188300000|2024-09-13 00:45:00|132988|132888|133041|132941|133055.5|132955.5|132978.5|132878.5|347
1726188600000|2024-09-13 00:50:00|133038|132938|133064.5|132964.5|133082.5|132982.5|133029.5|132929.5|300
1726188900000|2024-09-13 00:55:00|133059.5|132959.5|132975.1|132875.1|133059.5|132959.5|132956.3|132856.3|375
1726189200000|2024-09-13 01:00:00|132970.5|132870.5|132858|132758|132987|132887|132830|132662.3|382
1726189500000|2024-09-13 01:05:00|132859|132759|132965|132865|132971.5|132871.5|132859|132759|291
1726189800000|2024-09-13 01:10:00|132965.5|132865.5|132991|132791|132998|132866.5|132906.5|132770|360
1726190100000|2024-09-13 01:15:00|132988.5|132788.5|132967.5|132867.5|132988.5|132870.5|132880.5|132761|369
1726190400000|2024-09-13 01:20:00|132967.3|132867.3|132965|132865|133007.5|132907.5|132951|132851|322
1726190700000|2024-09-13 01:25:00|132968.8|132868.8|132988.5|132888.5|132998.5|132898.5|132948|132848|214
1726191000000|2024-09-13 01:30:00|132994.5|132894.5|133002|132902|133037|132937|132988.5|132888.5|281
1726191300000|2024-09-13 01:35:00|133001.5|132901.5|133063.5|132963.5|133096.5|132996.5|132995|132895|246
1726191600000|2024-09-13 01:40:00|133063|132963|133086|132986|133109|133009|133054|132954|278
1726191900000|2024-09-13 01:45:00|133086.5|132986.5|133105.5|133005.5|133120|133020|133076.1|132976.1|210
1726192200000|2024-09-13 01:50:00|133105.1|133005.1|133074.1|132974.1|133107.5|133007.5|133069.1|132969.1|194
1726192500000|2024-09-13 01:55:00|133075.5|132975.5|133034|132934|133075.5|132975.5|133026.5|132926.5|151
1726192800000|2024-09-13 02:00:00|133036|132936|133065|132965|133090|132990|133032.5|132932.5|134
1726193100000|2024-09-13 02:05:00|133055.5|132955.5|133041.5|132941.5|133068.5|132968.5|132990.7|132890.7|219
1726193400000|2024-09-13 02:10:00|133048.5|132948.5|133100|133000|133121|133021|133035|132935|248
1726193700000|2024-09-13 02:15:00|133099.5|132999.5|133025|132925|133105|133005|132960|132860|271
1726194000000|2024-09-13 02:20:00|133020.1|132920.1|132969.1|132869.1|133021.2|132921.2|132955|132855|279
1726194300000|2024-09-13 02:25:00|132968.1|132868.1|132990|132890|133001|132901|132925|132825|286
1726194600000|2024-09-13 02:30:00|132987|132887|132976.5|132876.5|133005.5|132905.5|132965.1|132865.1|292
1726194900000|2024-09-13 02:35:00|132978.5|132878.5|132970|132870|133001.5|132901.5|132939.1|132839.1|327
1726195200000|2024-09-13 02:40:00|132968|132868|133015.5|132915.5|133029.2|132929.2|132956|132856|178
1726195500000|2024-09-13 02:45:00|133015|132915|132957.8|132857.8|133015|132915|132936.1|132836.1|257
1726195800000|2024-09-13 02:50:00|132958.3|132858.3|132979.5|132879.5|132990.5|132890.5|132957.5|132857.5|258
1726196100000|2024-09-13 02:55:00|132980|132880|132981.2|132881.2|133032.1|132932.1|132978.5|132878.5|329
1726196400000|2024-09-13 03:00:00|132980.8|132880.8|132971.8|132871.8|132996.5|132896.5|132958.5|132858.5|318
1726196700000|2024-09-13 03:05:00|132971.4|132871.4|132913.5|132813.5|132990.8|132890.8|132900.4|132800.4|230
1726197000000|2024-09-13 03:10:00|132914|132814|132915|132815|132939|132839|132900.8|132800.8|282
1726197300000|2024-09-13 03:15:00|132910.8|132810.8|132672.5|132572.5|132910.8|132810.8|132594.1|132424.5|417
1726197600000|2024-09-13 03:20:00|132673.1|132573.1|132560|132460|132736.9|132590.1|132525.1|132358.5|308
1726197900000|2024-09-13 03:25:00|132562|132462|132600|132500|132654.1|132550.5|132560|132444.5|266
1726198200000|2024-09-13 03:30:00|132597.5|132497.5|132542.5|132442.5|132597.5|132497.5|132476.2|132362|297
1726198500000|2024-09-13 03:35:00|132537.5|132437.5|132535|132435|132539.4|132439.4|132485|132385|194
1726198800000|2024-09-13 03:40:00|132538.8|132438.8|132646.5|132546.5|132652.5|132552.5|132538.8|132438.8|282
1726199100000|2024-09-13 03:45:00|132646.3|132546.3|132685|132585|132701|132601|132631.1|132531.1|251
1726199400000|2024-09-13 03:50:00|132686|132586|132717.5|132617.5|132725|132625|132657.5|132557.5|260
1726199700000|2024-09-13 03:55:00|132718.5|132618.5|132714.5|132614.5|132759.6|132659.6|132706.5|132606.5|268
1726200000000|2024-09-13 04:00:00|132717|132617|132681.8|132581.8|132723|132623|132667.5|132567.5|283
1726200300000|2024-09-13 04:05:00|132681.5|132581.5|132730|132630|132735|132635|132681.5|132581.5|230
1726200600000|2024-09-13 04:10:00|132732|132632|132758.1|132658.1|132765.1|132665.1|132714.5|132614.5|216
1726200900000|2024-09-13 04:15:00|132757.5|132657.5|132699.5|132599.5|132759.5|132659.5|132698|132598|258
1726201200000|2024-09-13 04:20:00|132699.2|132599.2|132727.2|132627.2|132736.4|132636.4|132690.8|132590.8|160
1726201500000|2024-09-13 04:25:00|132725.8|132625.8|132725.5|132625.5|132732.5|132632.5|132720|132620|152
1726201800000|2024-09-13 04:30:00|132723.5|132623.5|132652.5|132552.5|132723.5|132623.5|132627|132527|266
1726202100000|2024-09-13 04:35:00|132651.5|132551.5|132705.5|132605.5|132714.1|132614.1|132647.1|132547.1|153
1726202400000|2024-09-13 04:40:00|132710.5|132610.5|132731.5|132631.5|132733|132633|132700|132600|170
1726202700000|2024-09-13 04:45:00|132734|132634|132738.5|132638.5|132751.5|132651.5|132722|132622|183
1726203000000|2024-09-13 04:50:00|132738|132638|132728.5|132628.5|132774|132674|132681.7|132581.7|257
1726203300000|2024-09-13 04:55:00|132728|132628|132758|132658|132760|132660|132720.5|132620.5|147
1726203600000|2024-09-13 05:00:00|132758.5|132658.5|132761.5|132661.5|132783|132683|132742.5|132642.5|335
1726203900000|2024-09-13 05:05:00|132762|132662|132816.5|132716.5|132838.1|132738.1|132751.5|132651.5|280
1726204200000|2024-09-13 05:10:00|132816.1|132716.1|132829.1|132729.1|132830.5|132730.5|132799|132699|214
1726204500000|2024-09-13 05:15:00|132827.5|132727.5|132777.9|132677.9|132845.5|132745.5|132760.1|132660.1|236
1726204800000|2024-09-13 05:20:00|132778.4|132678.4|132719.8|132619.8|132792.5|132692.5|132699.1|132599.1|239
1726205100000|2024-09-13 05:25:00|132719|132619|132758.5|132658.5|132770|132670|132689|132589|263
1726205400000|2024-09-13 05:30:00|132758|132658|132745.1|132645.1|132784|132684|132735.5|132635.5|257
1726205700000|2024-09-13 05:35:00|132744.5|132644.5|132740.5|132640.5|132754.5|132654.5|132731.5|132631.5|144
1726206000000|2024-09-13 05:40:00|132741.5|132641.5|132717.1|132617.1|132758.5|132658.5|132688.5|132588.5|230
1726206300000|2024-09-13 05:45:00|132718.5|132618.5|132760|132660|132782.5|132682.5|132711.5|132611.5|274
1726206600000|2024-09-13 05:50:00|132753.5|132653.5|132677.5|132577.5|132761.5|132661.5|132671.1|132571.1|285
1726206900000|2024-09-13 05:55:00|132678.1|132578.1|132681|132581|132681|132581|132639.5|132539.5|298
1726207200000|2024-09-13 06:00:00|132688.8|132588.8|132679.5|132579.5|132739|132639|132671.5|132571.5|244
1726207500000|2024-09-13 06:05:00|132679.4|132579.4|132698.8|132598.8|132711|132611|132672.2|132572.2|265
1726207800000|2024-09-13 06:10:00|132691.2|132591.2|132671.8|132571.8|132691.2|132591.2|132605|132505|364
1726208100000|2024-09-13 06:15:00|132677|132577|132654|132554|132690|132590|132648.5|132548.5|260
1726208400000|2024-09-13 06:20:00|132653.9|132553.9|132699.5|132599.5|132709.5|132609.5|132638.3|132538.3|260
1726208700000|2024-09-13 06:25:00|132699|132599|132748|132648|132846.2|132746.2|132699|132599|395
1726209000000|2024-09-13 06:30:00|132745|132645|132740|132640|132784.3|132654.5|132688.7|132544.3|180
1726209300000|2024-09-13 06:35:00|132724.4|132624.4|132745|132645|132775.9|132648.5|132724.4|132570.7|74
1726209600000|2024-09-13 06:40:00|132816.9|132616.9|132768.6|132668.6|132829.9|132676.9|132765|132610.3|222
1726209900000|2024-09-13 06:45:00|132760.7|132660.7|132909.2|132709.2|132921.9|132721.9|132760.7|132623.2|86
1726210200000|2024-09-13 06:50:00|132905.3|132705.3|132914.3|132714.3|132974.9|132781|132877.5|132700.2|216
1726210500000|2024-09-13 06:55:00|132913.3|132713.3|132905.9|132705.9|132925.9|132753.5|132851|132693.3|110
1726210800000|2024-09-13 07:00:00|132904.3|132704.3|132865.3|132665.3|132915.8|132715.8|132862.3|132662.3|147
1726211100000|2024-09-13 07:05:00|132866.5|132666.5|132896.3|132696.3|132903.8|132748.5|132835|132659.3|41
1726211400000|2024-09-13 07:10:00|132903.9|132703.9|132950.6|132750.6|132956.9|132774.1|132853|132696.2|47
1726211700000|2024-09-13 07:15:00|132950.7|132750.7|132922.5|132722.5|132968.6|132805.4|132883.6|132710.2|79
1726212000000|2024-09-13 07:20:00|132920.6|132720.6|132823.5|132723.5|132920.6|132723.5|132823.5|132670.2|50
1726212300000|2024-09-13 07:25:00|132817.5|132717.5|132875.8|132675.8|132883.5|132721.4|132777.6|132627.6|112
1726212600000|2024-09-13 07:30:00|132870|132670|132860|132760|132917.3|132760|132843|132653.5|68
1726212900000|2024-09-13 07:35:00|132861.5|132761.5|132868.5|132768.5|132895|132795|132833|132733|78
1726213200000|2024-09-13 07:40:00|132869|132769|132835|132735|132870.5|132770.5|132835|132735|60
1726213500000|2024-09-13 07:45:00|132847.5|132747.5|132810|132710|132853.5|132753.5|132808|132708|44
1726213800000|2024-09-13 07:50:00|132811|132711|132688.4|132488.4|132812|132712|132677.5|132484.8|95
1726214100000|2024-09-13 07:55:00|132687.5|132487.5|132639.5|132439.5|132715.5|132515.5|132625.1|132425.1|90
1726214400000|2024-09-13 08:00:00|132639.1|132439.1|132723.5|132523.5|132730.5|132548|132588|132438.5|98
1726214700000|2024-09-13 08:05:00|132723|132523|132705.5|132505.5|132735.1|132535.1|132692.5|132492.5|78
1726215000000|2024-09-13 08:10:00|132706|132506|132602|132402|132707.5|132507.5|132542.5|132380.1|154
1726215300000|2024-09-13 08:15:00|132601.5|132401.5|132587.5|132387.5|132636.5|132451.5|132485|132335.1|108
1726215600000|2024-09-13 08:20:00|132602.5|132402.5|132732.1|132532.1|132754.5|132554.5|132602.5|132402.5|125
1726215900000|2024-09-13 08:25:00|132730.5|132530.5|132682.5|132582.5|132768.5|132601.5|132681.5|132530.1|90
1726216200000|2024-09-13 08:30:00|132681|132581|132629|132529|132685|132585|132625.5|132525.5|121
1726216500000|2024-09-13 08:35:00|132630|132530|132684.1|132484.1|132705.3|132539.1|132629|132474.1|124
1726216800000|2024-09-13 08:40:00|132685.1|132485.1|132673.1|132473.1|132692.5|132492.5|132654.1|132454.1|65
1726217100000|2024-09-13 08:45:00|132671.5|132471.5|132671.1|132471.1|132741.5|132541.5|132668.5|132468.5|88
1726217400000|2024-09-13 08:50:00|132670.1|132470.1|132642|132442|132687.1|132487.1|132627|132427|94
1726217700000|2024-09-13 08:55:00|132642.5|132442.5|132634.1|132434.1|132645.1|132445.1|132613.5|132413.5|102
1726218000000|2024-09-13 09:00:00|132634.5|132434.5|132509.5|132409.5|132634.5|132434.5|132503.5|132357.5|65
1726218300000|2024-09-13 09:05:00|132511|132411|132506|132406|132522.5|132422.5|132495|132395|69
1726218600000|2024-09-13 09:10:00|132506.5|132406.5|132441.5|132341.5|132515|132415|132437.5|132291.1|133
1726218900000|2024-09-13 09:15:00|132442.5|132342.5|132418.5|132318.5|132449.5|132349.5|132413.5|132313.5|121
1726219200000|2024-09-13 09:20:00|132417|132317|132418.5|132318.5|132497|132348.1|132389.5|132288|84
1726219500000|2024-09-13 09:25:00|132419|132319|132420.5|132320.5|132435|132335|132405.8|132305.8|161
1726219800000|2024-09-13 09:30:00|132414.5|132314.5|132440.5|132340.5|132447.5|132347.5|132411.5|132311.5|103
1726220100000|2024-09-13 09:35:00|132443|132343|132453|132253|132472|132345.5|132415.5|132252|65
1726220400000|2024-09-13 09:40:00|132452.5|132252.5|132346.5|132246.5|132455.5|132296|132346.5|132175.1|151
1726220700000|2024-09-13 09:45:00|132345|132245|132372|132172|132392.5|132245|132344|132144|136
1726221000000|2024-09-13 09:50:00|132367.5|132167.5|132320|132220|132377.2|132228.5|132317.5|132160.5|89
1726221300000|2024-09-13 09:55:00|132318.5|132218.5|132430|132230|132431|132231|132318.5|132169|83
1726221600000|2024-09-13 10:00:00|132430.5|132230.5|132468.5|132268.5|132468.5|132268.5|132428.5|132228.5|25
1726221900000|2024-09-13 10:05:00|132473.2|132273.2|132462.5|132262.5|132474.2|132274.2|132452|132252|57
1726222200000|2024-09-13 10:10:00|132466|132266|132628.5|132528.5|132741.7|132528.5|132461.5|132261.5|109
1726222500000|2024-09-13 10:15:00|132628|132528|132642|132542|132694.2|132544|132615.5|132479.8|121
1726222800000|2024-09-13 10:20:00|132642.8|132542.8|132626.5|132526.5|132692.5|132546.5|132626.5|132492.5|70
1726223100000|2024-09-13 10:25:00|132627.5|132527.5|132641.5|132541.5|132664.5|132564.5|132627|132527|39
1726223400000|2024-09-13 10:30:00|132643|132543|132628.3|132528.3|132712.1|132566.5|132628.3|132493.1|134
1726223700000|2024-09-13 10:35:00|132632.5|132532.5|132615.5|132515.5|132706.1|132564.5|132595.5|132495.5|135
1726224000000|2024-09-13 10:40:00|132614|132514|132667.1|132467.1|132668.5|132514.5|132608|132430.3|70
1726224300000|2024-09-13 10:45:00|132669.5|132469.5|132635|132535|132679.1|132535|132629|132464.1|31
1726224600000|2024-09-13 10:50:00|132630|132530|132630.5|132530.5|132631|132531|132619|132519|47
1726224900000|2024-09-13 10:55:00|132629|132529|132635|132535|132706.5|132554|132626.5|132493.1|135
1726225200000|2024-09-13 11:00:00|132633.5|132533.5|132648.5|132548.5|132662|132562|132632|132532|111
1726225500000|2024-09-13 11:05:00|132652.5|132552.5|132662|132562|132666|132566|132648|132548|80
1726225800000|2024-09-13 11:10:00|132661.9|132561.9|132665|132565|132665.5|132565.5|132651.9|132551.9|78
1726226100000|2024-09-13 11:15:00|132666.5|132566.5|132665|132565|132675|132575|132663|132563|50
1726226400000|2024-09-13 11:20:00|132666|132566|132690|132590|132690.5|132590.5|132665|132565|41
1726226700000|2024-09-13 11:25:00|132690.5|132590.5|132720.5|132620.5|132785.5|132622.5|132690|132572.5|88
1726227000000|2024-09-13 11:30:00|132721.5|132621.5|132810.3|132610.3|132810.3|132677.1|132721.5|132568.8|104
1726227300000|2024-09-13 11:35:00|132810.2|132610.2|132861.3|132661.3|132879.5|132718.5|132804.1|132604.1|163
1726227600000|2024-09-13 11:40:00|132861.2|132661.2|132830|132730|132915.2|132762|132830|132632.8|97
1726227900000|2024-09-13 11:45:00|132832|132732|132888.5|132688.5|132927.1|132777|132832|132661.5|167
1726228200000|2024-09-13 11:50:00|132889|132689|132831.5|132731.5|132918.5|132768|132818.5|132662.5|158
1726228500000|2024-09-13 11:55:00|132830.5|132730.5|132841.5|132641.5|132863.1|132730.5|132805.5|132637.1|193
1726228800000|2024-09-13 12:00:00|132842.1|132642.1|132859.1|132659.1|132875.5|132675.5|132838.1|132638.1|173
1726229100000|2024-09-13 12:05:00|132858.1|132658.1|132842.5|132742.5|132902.2|132761.5|132813.5|132657.5|262
1726229400000|2024-09-13 12:10:00|132839|132739|132795|132695|132851.5|132742.5|132788.5|132643.5|227
1726229700000|2024-09-13 12:15:00|132794.5|132694.5|132734|132634|132794.5|132694.5|132722.1|132568.5|136
1726230000000|2024-09-13 12:20:00|132733.5|132633.5|132760|132660|132821|132664.5|132715.5|132578.1|168
1726230300000|2024-09-13 12:25:00|132776.5|132676.5|132787.3|132687.3|132800.1|132700.1|132774.5|132674.5|85
1726230600000|2024-09-13 12:30:00|132831.4|132631.4|132812.3|132612.3|132842.1|132687.7|132719.5|132560|168
1726230900000|2024-09-13 12:35:00|132811|132611|132769.5|132669.5|132811|132671.5|132712|132592.5|173
1726231200000|2024-09-13 12:40:00|132769|132669|132829.1|132629.1|132848.1|132702.5|132751.5|132612.1|210
1726231500000|2024-09-13 12:45:00|132829|132629|132793.5|132593.5|132849|132700|132744.5|132590.8|193
1726231800000|2024-09-13 12:50:00|132792.5|132592.5|132733.1|132633.1|132822.4|132653|132720|132592.5|160
1726232100000|2024-09-13 12:55:00|132735.5|132635.5|132678.3|132478.3|132766|132635.5|132591.8|132391.8|271
1726232400000|2024-09-13 13:00:00|132678.2|132478.2|132583|132383|132678.2|132478.2|132484.1|132284.1|202
1726232700000|2024-09-13 13:05:00|132582|132382|132521.5|132421.5|132582|132429.5|132516|132363.2|106
1726233000000|2024-09-13 13:10:00|132526.5|132426.5|132495.5|132295.5|132534|132434|132454.1|132254.1|227
1726233300000|2024-09-13 13:15:00|132491.1|132291.1|132458.5|132358.5|132529.5|132380|132458.5|132287.1|181
1726233600000|2024-09-13 13:20:00|132459|132359|132517.5|132417.5|132537.5|132437.5|132459|132359|150
1726233900000|2024-09-13 13:25:00|132516.5|132416.5|132570|132370|132616|132475|132516.5|132357.1|210
1726234200000|2024-09-13 13:30:00|132576|132376|132663|132463|132674.1|132521.5|132570|132370|191
1726234500000|2024-09-13 13:35:00|132664.1|132464.1|132610.7|132410.7|132670.1|132499.3|132589|132396.1|191
1726234800000|2024-09-13 13:40:00|132612.9|132412.9|132560|132460|132625.5|132474.5|132549.1|132385.1|128
1726235100000|2024-09-13 13:45:00|132561|132461|132664|132464|132706.5|132529|132560|132448.1|188
1726235400000|2024-09-13 13:50:00|132664.5|132464.5|132682|132482|132688.5|132488.5|132621|132421|204
1726235700000|2024-09-13 13:55:00|132681.5|132481.5|132825|132465|132837|132512.1|132670.1|132421|133
1726236000000|2024-09-13 14:00:00|132823|132463|132656.4|132456.4|132823|132582|132629.1|132429.1|267
1726236300000|2024-09-13 14:05:00|132657.9|132457.9|132671.5|132471.5|132677.5|132477.5|132636.5|132436.5|200
1726236600000|2024-09-13 14:10:00|132670.5|132470.5|132764|132564|132788.2|132588.2|132669.5|132469.5|224
1726236900000|2024-09-13 14:15:00|132746|132546|132739|132539|132766|132566|132708|132508|286
1726237200000|2024-09-13 14:20:00|132739.5|132539.5|132721.5|132521.5|132739.5|132539.5|132695.5|132495.5|186
1726237500000|2024-09-13 14:25:00|132722.5|132522.5|132642|132442|132730.1|132530.1|132628.5|132428.5|141
1726237800000|2024-09-13 14:30:00|132642.5|132442.5|132644.5|132444.5|132644.5|132444.5|132621.5|132421.5|151
1726238100000|2024-09-13 14:35:00|132643.5|132443.5|132773|132573|132776.5|132576.5|132628.5|132428.5|260
1726238400000|2024-09-13 14:40:00|132772.1|132572.1|132746|132546|132781|132581|132744|132544|213
1726238700000|2024-09-13 14:45:00|132738|132538|132735.5|132535.5|132752|132552|132730|132530|86
1726239000000|2024-09-13 14:50:00|132736.1|132536.1|132814.1|132614.1|132814.1|132614.1|132732.5|132532.5|178
1726239300000|2024-09-13 14:55:00|132813.5|132613.5|132844|132644|132857.5|132657.5|132813.5|132613.5|72
1726239600000|2024-09-13 15:00:00|132844.9|132644.9|132849.8|132649.8|132849.8|132649.8|132838|132638|63
1726239900000|2024-09-13 15:05:00|132849.6|132649.6|132841.5|132641.5|132860.1|132660.1|132840|132640|65
1726240200000|2024-09-13 15:10:00|132842|132642|132837|132637|132842.5|132642.5|132837|132637|53
1726240500000|2024-09-13 15:15:00|132836.5|132636.5|132815.5|132615.5|132841.5|132641.5|132761.8|132561.8|61
1726240800000|2024-09-13 15:20:00|132815.1|132615.1|132772.5|132572.5|132815.5|132615.5|132770.5|132570.5|121
1726241100000|2024-09-13 15:25:00|132771.5|132571.5|132771.5|132571.5|132780|132580|132771|132571|40
1726241400000|2024-09-13 15:30:00|132770.5|132570.5|132801.7|132601.7|132808.7|132608.7|132770|132570|66
1726241700000|2024-09-13 15:35:00|132801.5|132601.5|132818.6|132618.6|132826.3|132626.3|132789.5|132589.5|215
1726242000000|2024-09-13 15:40:00|132819.2|132619.2|132819.1|132619.1|132825.4|132625.4|132813.5|132613.5|101
1726242300000|2024-09-13 15:45:00|132817.5|132617.5|132826.5|132626.5|132842.5|132642.5|132815|132615|49
1726242600000|2024-09-13 15:50:00|132826|132626|132816.5|132616.5|132826.5|132626.5|132795.5|132595.5|65
1726242900000|2024-09-13 15:55:00|132817|132617|132813.8|132613.8|132826|132626|132784.1|132584.1|76
1726243200000|2024-09-13 16:00:00|132812.6|132612.6|132826|132626|132827|132627|132796.1|132596.1|70
1726243500000|2024-09-13 16:05:00|132825.5|132625.5|132804.5|132604.5|132825.5|132625.5|132771|132571|82
1726243800000|2024-09-13 16:10:00|132805|132605|132804|132604|132807.5|132607.5|132803.5|132603.5|48
1726244100000|2024-09-13 16:15:00|132805|132605|132805|132605|132807|132607|132803|132603|29
1726244400000|2024-09-13 16:20:00|132805.5|132605.5|132831|132631|132831|132631|132805.5|132605.5|63
1726244700000|2024-09-13 16:25:00|132831.5|132631.5|132816.4|132616.4|132831.5|132631.5|132814.5|132614.5|33
1726245000000|2024-09-13 16:30:00|132815.8|132615.8|132819|132619|132821.5|132621.5|132814.5|132614.5|76
1726245300000|2024-09-13 16:35:00|132819.5|132619.5|132881|132681|132882|132682|132818|132618|98
1726245600000|2024-09-13 16:40:00|132880|132680|132870.5|132670.5|132886.5|132686.5|132868.5|132668.5|85
1726245900000|2024-09-13 16:45:00|132870|132670|132870|132670|132880.5|132680.5|132869.5|132669.5|23
1726246200000|2024-09-13 16:50:00|132877.5|132677.5|132870|132670|132877.5|132677.5|132870|132670|3
1726246500000|2024-09-13 16:55:00|132874.5|132674.5|132875|132675|132882.5|132682.5|132874.5|132674.5|12
1726246800000|2024-09-13 17:00:00|132875.1|132675.1|132790.5|132590.5|132875.1|132675.1|132786.1|132586.1|40
1726247100000|2024-09-13 17:05:00|132791|132591|132792.5|132592.5|132818|132618|132789.5|132589.5|113
1726247400000|2024-09-13 17:10:00|132791.1|132591.1|132791.9|132591.9|132807|132607|132786.1|132586.1|16
1726247700000|2024-09-13 17:15:00|132791|132591|132790|132590|132791.9|132591.9|132788.5|132588.5|9
1726248000000|2024-09-13 17:20:00|132792.7|132592.7|132797.7|132597.7|132811|132611|132785.1|132585.1|46
1726248300000|2024-09-13 17:25:00|132807|132607|132788.1|132588.1|132820|132620|132786.1|132586.1|82
1726248600000|2024-09-13 17:30:00|132807|132607|132788.1|132588.1|132807|132607|132786.1|132586.1|22
1726248900000|2024-09-13 17:35:00|132785.1|132585.1|132814.8|132614.8|132823|132623|132785.1|132585.1|24
1726249200000|2024-09-13 17:40:00|132817.3|132617.3|132819|132619|132826|132626|132784.1|132584.1|138
1726249500000|2024-09-13 17:45:00|132819.5|132619.5|132815.7|132615.7|132826|132626|132801.1|132601.1|60
1726249800000|2024-09-13 17:50:00|132826|132626|132815.9|132615.9|132826|132626|132797.1|132597.1|371
1726250100000|2024-09-13 17:55:00|132817.4|132617.4|132818.9|132618.9|132826|132626|132785.1|132585.1|343
1726250400000|2024-09-13 18:00:00|132819|132619|132831|132631|132872|132672|132816.8|132616.8|83
1726250700000|2024-09-13 18:05:00|132831.5|132631.5|132830.5|132630.5|132836|132636|132813.1|132613.1|64
1726251000000|2024-09-13 18:10:00|132825.7|132625.7|132813.1|132613.1|132836|132636|132813.1|132613.1|90
1726251300000|2024-09-13 18:15:00|132825.3|132625.3|132825.3|132625.3|132836|132636|132813.1|132613.1|87
1726251600000|2024-09-13 18:20:00|132813.1|132613.1|132811.1|132611.1|132836|132636|132811.1|132611.1|244
1726251900000|2024-09-13 18:25:00|132829|132629|132834|132634|132836.3|132636.3|132807.1|132607.1|285
1726252200000|2024-09-13 18:30:00|132835|132635|132830|132630|132836|132636|132808.1|132608.1|365
1726252500000|2024-09-13 18:35:00|132813.1|132613.1|132813.1|132613.1|132836|132636|132807.1|132607.1|370
1726252800000|2024-09-13 18:40:00|132824.2|132624.2|132842.5|132642.5|132861|132661|132813.1|132613.1|184
1726253100000|2024-09-13 18:45:00|132841.7|132641.7|132849.1|132649.1|132866.5|132666.5|132801|132601|50
1726253400000|2024-09-13 18:50:00|132849|132649|132880.9|132680.9|132888|132688|132846|132646|69
1726253700000|2024-09-13 18:55:00|132881.9|132681.9|132933.6|132733.6|132933.6|132733.6|132880.5|132680.5|95
1726254000000|2024-09-13 19:00:00|132924.9|132724.9|132910.4|132710.4|132947|132747|132895.1|132695.1|145
1726254300000|2024-09-13 19:05:00|132908.7|132708.7|132900.4|132700.4|132917|132717|132870|132670|37
1726254600000|2024-09-13 19:10:00|132910|132710|132907|132707|132910|132710|132885.1|132685.1|62
1726254900000|2024-09-13 19:15:00|132886.1|132686.1|132805|132605|132907|132707|132797|132597|27
1726255200000|2024-09-13 19:20:00|132806|132606|132809|132609|132823|132623|132792.1|132592.1|36
1726255500000|2024-09-13 19:25:00|132796.1|132596.1|132825|132625|132825|132625|132796.1|132596.1|3
1726255800000|2024-09-13 19:30:00|132820|132620|132820|132620|132820|132620|132820|132620|1
1726256100000|2024-09-13 19:35:00|132803|132603|132807|132607|132807|132607|132789|132589|4
1726257300000|2024-09-13 19:55:00|132821.5|132621.5|132825|132625|132825|132625|132821.5|132621.5|2
1726444800000|2024-09-16 00:00:00|132931.1|132571.1|132931.1|132571.1|132931.1|132571.1|132931.1|132571.1|1
1726454100000|2024-09-16 02:35:00|132603.8|132403.8|132603.8|132403.8|132603.8|132403.8|132603.8|132403.8|1
1726454400000|2024-09-16 02:40:00|132604.8|132404.8|132540.5|132440.5|132606.9|132455.1|132525.5|132363.2|78
1726454700000|2024-09-16 02:45:00|132548.6|132448.6|132604.3|132404.3|132628.8|132458.6|132548.6|132404.3|22
1726455300000|2024-09-16 02:55:00|132594.3|132394.3|132570.5|132367.1|132594.3|132447.9|132488.5|132336.5|57
1726455600000|2024-09-16 03:00:00|132569.5|132369.5|132494.5|132394.5|132571.1|132398.5|132486.5|132325.1|56
1726455900000|2024-09-16 03:05:00|132513.5|132413.5|132560.5|132360.5|132565.9|132415.1|132493|132345|54
1726456200000|2024-09-16 03:10:00|132561.4|132361.4|132500|132400|132568.5|132422.5|132500|132361.4|28
1726456500000|2024-09-16 03:15:00|132495.5|132395.5|132470|132370|132512.1|132412.1|132470|132370|35
1726456800000|2024-09-16 03:20:00|132471|132371|132456.3|132256.3|132484.2|132372.5|132456|132256|20
1726457100000|2024-09-16 03:25:00|132455.3|132255.3|132439.8|132170.6|132468.9|132255.3|132408.9|132141.6|17
1726457400000|2024-09-16 03:30:00|132438.2|132172.2|132265.8|132065.8|132438.2|132197.2|132265.8|132047.6|45
1726457700000|2024-09-16 03:35:00|132254.3|132054.3|132140.2|131940.2|132255.9|132055.9|132140.2|131869.2|56
1726458000000|2024-09-16 03:40:00|132140.3|131940.3|132089.5|131889.5|132140.3|131947.5|132047.5|131885.1|47
1726458300000|2024-09-16 03:45:00|132095.8|131895.8|131978.8|131778.8|132095.8|131937.5|131975.5|131775.5|86
1726458600000|2024-09-16 03:50:00|131989.5|131789.5|131943.5|131843.5|131995.8|131843.5|131927.9|131755.5|38
1726458900000|2024-09-16 03:55:00|131943.2|131843.2|131824.6|131624.6|131994.8|131843.8|131824.6|131624.6|75
1726459200000|2024-09-16 04:00:00|131815.8|131615.8|131774|131574|131815.8|131615.8|131656.7|131451|57
1726459500000|2024-09-16 04:05:00|131774.4|131574.4|131613.6|131413.6|131775.8|131575.8|131611.8|131411.8|46
1726459800000|2024-09-16 04:10:00|131613.2|131413.2|131674.6|131474.6|131674.6|131474.6|131561.2|131361.2|48
1726460100000|2024-09-16 04:15:00|131675.6|131475.6|131685.8|131485.8|131685.8|131485.8|131658.8|131458.8|50
1726460400000|2024-09-16 04:20:00|131685.1|131485.1|131891.7|131655.6|131899.7|131655.6|131681.8|131481.8|105
1726460700000|2024-09-16 04:25:00|131888.7|131659.3|131782|131572|131888.7|131694.5|131776.7|131567.7|47
1726461000000|2024-09-16 04:30:00|131777|131577|131812.5|131612.5|131812.5|131661.6|131737.8|131577|71
1726461300000|2024-09-16 04:35:00|131817.3|131617.3|131889.8|131689.8|131890|131690|131817.3|131617.3|46
1726461600000|2024-09-16 04:40:00|131891.8|131691.8|131963|131727.5|131985|131764.1|131891.8|131691.8|126
1726461900000|2024-09-16 04:45:00|131972|131736.5|131895.1|131695.1|131972|131736.5|131887.3|131676.2|34
1726462200000|2024-09-16 04:50:00|131893.5|131693.5|131919.8|131719.8|131933.9|131757.4|131849.5|131693.5|56
1726462500000|2024-09-16 04:55:00|131925.8|131725.8|131924.2|131724.2|131925.9|131725.9|131911.6|131711.6|18
1726462800000|2024-09-16 05:00:00|131914.3|131714.3|131924.3|131724.3|131934.9|131734.9|131912.3|131712.3|23
1726463100000|2024-09-16 05:05:00|131923.3|131723.3|131923.3|131723.3|131923.3|131723.3|131923.3|131723.3|1
1726463400000|2024-09-16 05:10:00|131935.1|131735.1|132024.2|131824.2|132034.1|131834.1|131935.1|131735.1|54
1726463700000|2024-09-16 05:15:00|132025.9|131825.9|132035.5|131835.5|132053.8|131853.8|132024.3|131824.3|40
1726464000000|2024-09-16 05:20:00|131985.5|131885.5|132057.9|131857.9|132057.9|131886.5|131980|131843.8|29
1726464300000|2024-09-16 05:25:00|132066.8|131866.8|132062.5|131862.5|132071.8|131871.8|132055.5|131855.5|26
1726464600000|2024-09-16 05:30:00|132065.5|131865.5|132054|131854|132065.5|131916.5|132000.5|131853.1|49
1726464900000|2024-09-16 05:35:00|132057.5|131857.5|132059.5|131859.5|132066.1|131908.1|132008.1|131853.5|37
1726465200000|2024-09-16 05:40:00|132059.1|131859.1|132059.5|131859.5|132062|131862|132057.6|131857.6|13
1726465500000|2024-09-16 05:45:00|132060.5|131860.5|131983.7|131883.7|132064|131910|131982.6|131835|52
1726465800000|2024-09-16 05:50:00|131984.2|131884.2|132029.4|131829.4|132039.1|131885.6|131982.7|131829.4|34
1726466100000|2024-09-16 05:55:00|132030.4|131830.4|131894.8|131694.8|132039.5|131880.4|131894.8|131694.8|65
1726466400000|2024-09-16 06:00:00|131886|131686|131775.9|131575.9|131894.8|131694.8|131756|131556|40
1726466700000|2024-09-16 06:05:00|131775.8|131575.8|131785.8|131585.8|131805.9|131605.9|131772.2|131572.2|35
1726467000000|2024-09-16 06:10:00|131787.8|131587.8|131824.3|131624.3|131829.9|131629.9|131787.8|131587.8|8
1726467300000|2024-09-16 06:15:00|131827.9|131627.9|131718.6|131429.9|131832.9|131632.9|131682.5|131423.1|64
1726467600000|2024-09-16 06:20:00|131717.6|131428.9|131704.2|131504.2|131717.6|131515|131564.2|131364.2|76
1726467900000|2024-09-16 06:25:00|131705.9|131505.9|131695|131595|131774.3|131595|131640|131490|42
1726468200000|2024-09-16 06:30:00|131769.4|131569.4|131770.8|131570.8|131774.3|131574.3|131765.2|131565.2|14
1726468500000|2024-09-16 06:35:00|131764.3|131564.3|131726.8|131526.8|131782.8|131611.7|131703.5|131522.2|84
1726468800000|2024-09-16 06:40:00|131726.9|131526.9|131674.3|131474.3|131748.8|131548.8|131668.3|131465.8|43
1726469100000|2024-09-16 06:45:00|131678.9|131478.9|131607.3|131407.3|131679.9|131479.9|131607.3|131407.3|41
1726469400000|2024-09-16 06:50:00|131607.2|131407.2|131520.3|131320.3|131625|131425|131475|131282.5|79
1726469700000|2024-09-16 06:55:00|131511.6|131311.6|131556.2|131356.2|131575.9|131419.5|131484.5|131306|46
1726470000000|2024-09-16 07:00:00|131551.2|131351.2|131654.2|131454.2|131659.9|131459.9|131540.3|131340.3|33
1726470300000|2024-09-16 07:05:00|131654.3|131454.3|131614.2|131414.2|131664.1|131464.1|131614.2|131414.2|53
1726470600000|2024-09-16 07:10:00|131604.3|131404.3|131669.9|131469.9|131675.9|131508.7|131604.3|131404.3|59
1726470900000|2024-09-16 07:15:00|131662.3|131462.3|131672.8|131472.8|131715.9|131524.5|131610.5|131461.6|64
1726471200000|2024-09-16 07:20:00|131680.9|131480.9|131694.3|131494.3|131695.9|131531.5|131627.6|131464.3|53
1726471500000|2024-09-16 07:25:00|131694.2|131494.2|131689.2|131489.2|131705.9|131555.5|131639.7|131487.3|59
1726471800000|2024-09-16 07:30:00|131694.5|131494.5|131693.1|131493.1|131701|131501|131669.5|131469.5|42
1726472100000|2024-09-16 07:35:00|131698|131498|131659.2|131459.2|131700|131500|131650.8|131450.8|44
1726472400000|2024-09-16 07:40:00|131664.1|131464.1|131688|131488|131690.1|131490.1|131662|131462|48
1726472700000|2024-09-16 07:45:00|131688.5|131488.5|131674.5|131474.5|131688.5|131488.5|131665|131465|39
1726473000000|2024-09-16 07:50:00|131670|131470|131684.5|131484.5|131697.6|131497.6|131669|131469|30
1726473300000|2024-09-16 07:55:00|131685.5|131485.5|131797.3|131437.3|131856.5|131565|131684.5|131398.6|125
1726473600000|2024-09-16 08:00:00|131778.7|131418.7|131595.1|131395.1|131778.7|131473.3|131595|131381.1|116
1726473900000|2024-09-16 08:05:00|131590.5|131390.5|131562.5|131362.5|131600.1|131400.1|131561.5|131361.5|60
1726474200000|2024-09-16 08:10:00|131561.1|131361.1|131547.3|131347.3|131569.1|131369.1|131509.8|131309.8|28
1726474500000|2024-09-16 08:15:00|131561.5|131361.5|131536.5|131336.5|131565|131365|131523.5|131323.5|75
1726474800000|2024-09-16 08:20:00|131536|131336|131536|131336|131549|131349|131535|131335|22
1726475100000|2024-09-16 08:25:00|131537|131337|131535.5|131335.5|131537|131337|131526.5|131326.5|32
1726475400000|2024-09-16 08:30:00|131532.1|131332.1|131530|131330|131533.3|131333.3|131518|131318|48
1726475700000|2024-09-16 08:35:00|131531.5|131331.5|131518.5|131318.5|131533|131333|131515.5|131315.5|45
1726476000000|2024-09-16 08:40:00|131530.3|131330.3|131559|131359|131560.5|131360.5|131518.5|131318.5|62
1726476300000|2024-09-16 08:45:00|131566|131366|131654|131454|131744.2|131486|131557|131357|93
1726476600000|2024-09-16 08:50:00|131655.1|131455.1|131624.1|131424.1|131684.1|131484.1|131624|131424|80
1726476900000|2024-09-16 08:55:00|131624.5|131424.5|131679.5|131479.5|131679.5|131479.5|131624.5|131424.5|62
1726477200000|2024-09-16 09:00:00|131675.5|131475.5|131689|131489|131695|131495|131663.8|131463.8|51
1726477500000|2024-09-16 09:05:00|131690.5|131490.5|131650.1|131450.1|131699.5|131499.5|131650|131450|103
1726477800000|2024-09-16 09:10:00|131650|131450|131645.5|131445.5|131665.1|131465.1|131640|131440|24
1726478100000|2024-09-16 09:15:00|131642|131442|131635|131435|131651|131451|131633|131433|29
1726478400000|2024-09-16 09:20:00|131635.5|131435.5|131650|131450|131660.1|131460.1|131635|131435|16
1726478700000|2024-09-16 09:25:00|131650.5|131450.5|131646|131446|131660|131460|131645.5|131445.5|14
1726479000000|2024-09-16 09:30:00|131645.5|131445.5|131696.3|131496.3|131696.3|131496.3|131645.5|131445.5|19
1726479300000|2024-09-16 09:35:00|131698.3|131498.3|131725.5|131525.5|131728.3|131528.3|131662.8|131462.8|31
1726479600000|2024-09-16 09:40:00|131719|131519|131671|131471|131719|131519|131670.1|131470.1|61
1726479900000|2024-09-16 09:45:00|131670.5|131470.5|131709.1|131509.1|131714.2|131514.2|131670.5|131470.5|37
1726480200000|2024-09-16 09:50:00|131709|131509|131711.5|131511.5|131713.5|131513.5|131709|131509|12
1726480500000|2024-09-16 09:55:00|131710.5|131510.5|131724.5|131524.5|131730.5|131530.5|131709.5|131509.5|9
1726480800000|2024-09-16 10:00:00|131725.5|131525.5|131827.3|131627.3|131833.2|131633.2|131720|131520|40
1726481100000|2024-09-16 10:05:00|131816.8|131616.8|131818.5|131618.5|131827.3|131627.3|131812.8|131612.8|30
1726481400000|2024-09-16 10:10:00|131820.1|131620.1|131824.5|131624.5|131827.2|131627.2|131820.1|131620.1|15
1726481700000|2024-09-16 10:15:00|131823.5|131623.5|131794.5|131594.5|131823.5|131623.5|131791.8|131591.8|13
1726482000000|2024-09-16 10:20:00|131795|131595|131795.5|131595.5|131796|131596|131795|131595|3
1726482300000|2024-09-16 10:25:00|131797.1|131597.1|131797|131597|131798.5|131598.5|131795.5|131595.5|9
1726482600000|2024-09-16 10:30:00|131798|131598|131803|131603|131804|131604|131798|131598|10
1726482900000|2024-09-16 10:35:00|131804.5|131604.5|131812|131612|131814.1|131614.1|131803|131603|16
1726483200000|2024-09-16 10:40:00|131822.5|131622.5|131882|131682|131882|131682|131822.5|131622.5|46
1726483500000|2024-09-16 10:45:00|131883.1|131683.1|131886|131686|131886|131686|131883.1|131683.1|4
1726483800000|2024-09-16 10:50:00|131894.3|131694.3|131879.1|131679.1|131894.3|131694.3|131877.4|131677.4|10
1726484100000|2024-09-16 10:55:00|131879|131679|131902.3|131702.3|131925.6|131725.6|131872.5|131672.5|43
1726484400000|2024-09-16 11:00:00|131900.8|131700.8|131822|131622|131906.5|131706.5|131810|131610|84
1726484700000|2024-09-16 11:05:00|131821.5|131621.5|131828|131628|131828|131628|131810.5|131610.5|41
1726485000000|2024-09-16 11:10:00|131827.1|131627.1|131813|131613|131856.7|131656.7|131812|131612|54
1726485300000|2024-09-16 11:15:00|131818.5|131618.5|131889.1|131689.1|131893.1|131693.1|131812|131612|114
1726485600000|2024-09-16 11:20:00|131886|131686|131870.5|131670.5|131894|131694|131836.5|131636.5|100
1726485900000|2024-09-16 11:25:00|131864.1|131664.1|131887.2|131687.2|131894.1|131694.1|131824.8|131624.8|154
1726486200000|2024-09-16 11:30:00|131880.8|131680.8|131863.8|131663.8|131896.1|131696.1|131838.8|131636.6|183
1726486500000|2024-09-16 11:35:00|131873.2|131673.2|131842.8|131642.8|131912.3|131712.3|131819.8|131619.8|111
1726486800000|2024-09-16 11:40:00|131833.5|131633.5|131807.2|131607.2|131857.3|131657.3|131790|131590|103
1726487100000|2024-09-16 11:45:00|131800.8|131600.8|131692.8|131492.8|131810.2|131610.2|131692.8|131492.8|57
1726487400000|2024-09-16 11:50:00|131700.2|131500.2|131728|131528|131738.5|131538.5|131690.8|131490.8|37
1726487700000|2024-09-16 11:55:00|131728.5|131528.5|131774.8|131574.8|131783.7|131579.2|131725.1|131525.1|68
1726488000000|2024-09-16 12:00:00|131782.3|131582.3|131767.7|131566.8|131784.3|131584.3|131740.8|131540.8|77
1726488300000|2024-09-16 12:05:00|131760.5|131560.5|131724.8|131524.8|131771.4|131567.8|131724.8|131524.8|64
1726488600000|2024-09-16 12:10:00|131718.8|131518.8|131765.5|131565.5|131765.5|131565.5|131714.8|131514.8|101
1726488900000|2024-09-16 12:15:00|131768.1|131568.1|131738.5|131538.5|131768.2|131568.2|131724.1|131524.1|117
1726489200000|2024-09-16 12:20:00|131736.5|131536.5|131761.9|131561.9|131768.6|131567.8|131726.1|131526.1|160
1726489500000|2024-09-16 12:25:00|131760.8|131560.8|131855|131495|131855.1|131570|131735|131495|56
1726489800000|2024-09-16 12:30:00|131876.2|131516.2|131851.9|131651.9|131879.2|131658.3|131788.6|131516.2|42
1726490100000|2024-09-16 12:35:00|131851.4|131651.4|131886.5|131686.5|131923.5|131723.5|131851.4|131651.4|159
1726490400000|2024-09-16 12:40:00|131886.1|131686.1|131916.2|131716.2|131928.2|131728.2|131886.1|131686.1|133
1726490700000|2024-09-16 12:45:00|131907.5|131707.5|131875|131775|131931.5|131779|131874.1|131701.8|75
1726491000000|2024-09-16 12:50:00|131876.1|131776.1|131853.5|131653.5|131926.1|131777.1|131842.8|131642.8|106
1726491300000|2024-09-16 12:55:00|131846.4|131646.4|131804.5|131604.5|131872.2|131672.2|131753.5|131602.4|53
1726491600000|2024-09-16 13:00:00|131795.2|131595.2|131791.1|131591.1|131818|131618|131783|131583|47
1726491900000|2024-09-16 13:05:00|131791.5|131591.5|131815|131615|131815|131615|131791.5|131591.5|11
1726492200000|2024-09-16 13:10:00|131811.5|131611.5|131843|131643|131870|131670|131811.5|131611.5|41
1726492500000|2024-09-16 13:15:00|131844|131644|131830.1|131630.1|131846|131646|131830|131630|9
1726492800000|2024-09-16 13:20:00|131845.1|131645.1|131836.5|131636.5|131880.1|131680.1|131830|131630|71
1726493100000|2024-09-16 13:25:00|131844.1|131644.1|131827.1|131627.1|131862.5|131662.5|131815.1|131615.1|39
1726493400000|2024-09-16 13:30:00|131826.1|131626.1|131804|131604|131826.1|131626.1|131791.1|131591.1|53
1726493700000|2024-09-16 13:35:00|131800|131600|131800|131600|131800.5|131600.5|131800|131600|3
1726494000000|2024-09-16 13:40:00|131800.5|131600.5|131868|131668|131868|131668|131800.5|131600.5|39
1726494300000|2024-09-16 13:45:00|131869|131669|131874.5|131674.5|131911.5|131711.5|131869|131669|81
1726494600000|2024-09-16 13:50:00|131873.5|131673.5|131894.5|131694.5|131905.5|131705.5|131863|131663|46
1726494900000|2024-09-16 13:55:00|131886|131686|131906.1|131706.1|131906.1|131706.1|131877.5|131677.5|38
1726495200000|2024-09-16 14:00:00|131907.1|131707.1|131988.5|131788.5|131990|131790|131907.1|131707.1|80
1726495500000|2024-09-16 14:05:00|131992.5|131792.5|132064|131864|132064|131864|131958.1|131758.1|96
1726495800000|2024-09-16 14:10:00|132071.5|131871.5|131972|131772|132076.5|131876.5|131953|131753|79
1726496100000|2024-09-16 14:15:00|131953|131753|131916|131716|131973.5|131773.5|131892|131692|59
1726496400000|2024-09-16 14:20:00|131915|131715|131909.5|131709.5|131918.5|131718.5|131909.5|131709.5|29
1726496700000|2024-09-16 14:25:00|131908.5|131708.5|131907.5|131707.5|131909.5|131709.5|131906.5|131706.5|12
1726497000000|2024-09-16 14:30:00|131897.5|131697.5|131905|131705|131905|131705|131884.5|131684.5|42
1726497300000|2024-09-16 14:35:00|131906|131706|131899.5|131699.5|131908.5|131708.5|131899.5|131699.5|13
1726497600000|2024-09-16 14:40:00|131900.5|131700.5|131923|131723|131923|131723|131900.5|131700.5|29
1726497900000|2024-09-16 14:45:00|131919|131719|131913.5|131713.5|131925|131725|131913.5|131713.5|24
1726498200000|2024-09-16 14:50:00|131912.5|131712.5|131926|131726|131926.5|131726.5|131895|131695|15
1726498500000|2024-09-16 14:55:00|131926.5|131726.5|131918.5|131718.5|131927|131727|131917|131717|15
1726498800000|2024-09-16 15:00:00|131919.5|131719.5|131911.5|131711.5|131927|131727|131905|131705|58
1726499100000|2024-09-16 15:05:00|131910.5|131710.5|131912|131712|131934.5|131734.5|131899|131699|74
1726499400000|2024-09-16 15:10:00|131912.5|131712.5|131951.5|131751.5|131977.5|131777.5|131912.5|131712.5|71
1726499700000|2024-09-16 15:15:00|131951.1|131751.1|131903.5|131703.5|131968.5|131768.5|131903.5|131703.5|134
1726500000000|2024-09-16 15:20:00|131902.5|131702.5|131905.5|131705.5|131923|131723|131893|131693|38
1726500300000|2024-09-16 15:25:00|131910.5|131710.5|131898.5|131698.5|131915.5|131715.5|131896.1|131696.1|35
1726500600000|2024-09-16 15:30:00|131901.5|131701.5|131920.1|131720.1|131920.1|131720.1|131901.5|131701.5|10
1726500900000|2024-09-16 15:35:00|131928.5|131728.5|131952.5|131752.5|131955|131755|131928.5|131728.5|28
1726501200000|2024-09-16 15:40:00|131951.5|131751.5|131954|131754|131959|131759|131950.5|131750.5|15
1726501500000|2024-09-16 15:45:00|131953|131753|131972|131772|131976|131776|131953|131753|28
1726501800000|2024-09-16 15:50:00|131973.1|131773.1|131962.5|131762.5|131985.1|131785.1|131962|131762|46
1726502100000|2024-09-16 15:55:00|131961.1|131761.1|131954.5|131754.5|131980.1|131780.1|131952.5|131752.5|37
1726502400000|2024-09-16 16:00:00|131953.5|131753.5|131931.5|131731.5|131955|131755|131917.6|131717.6|40
1726502700000|2024-09-16 16:05:00|131930.5|131730.5|131923.5|131723.5|131930.5|131730.5|131923.5|131723.5|8
1726503000000|2024-09-16 16:10:00|131924|131724|131953.8|131753.8|131954.6|131754.6|131919.5|131719.5|19
1726503300000|2024-09-16 16:15:00|131948.8|131748.8|131930.1|131730.1|131948.8|131748.8|131908.5|131708.5|55
1726503600000|2024-09-16 16:20:00|131931.9|131731.9|131927|131727|131933.5|131733.5|131927|131727|11
1726503900000|2024-09-16 16:25:00|131932|131732|131925|131725|131940.7|131740.7|131925|131725|12
1726504200000|2024-09-16 16:30:00|131921.7|131721.7|131899.8|131699.8|131921.7|131721.7|131899.3|131699.3|28
1726504500000|2024-09-16 16:35:00|131899.3|131699.3|131900.6|131700.6|131900.6|131700.6|131899.3|131699.3|5
1726504800000|2024-09-16 16:40:00|131901.4|131701.4|131898.8|131698.8|131901.4|131701.4|131898.7|131698.7|12
1726505100000|2024-09-16 16:45:00|131897.8|131697.8|131880.9|131680.9|131897.9|131697.9|131880.9|131680.9|15
1726505400000|2024-09-16 16:50:00|131881.9|131681.9|131881.1|131681.1|131881.9|131681.9|131881.1|131681.1|2
1726505700000|2024-09-16 16:55:00|131880.3|131680.3|131860|131660|131880.3|131680.3|131860|131660|21
1726506000000|2024-09-16 17:00:00|131849.5|131649.5|131859.6|131659.6|131861.2|131661.2|131849.5|131649.5|9
1726506600000|2024-09-16 17:10:00|131859.7|131659.7|131860|131660|131860|131660|131859.6|131659.6|5
1726506900000|2024-09-16 17:15:00|131859.4|131659.4|131860|131660|131860|131660|131859.4|131659.4|2
1726507500000|2024-09-16 17:25:00|131861.5|131661.5|131864.5|131664.5|131866|131666|131861.5|131661.5|6
1726507800000|2024-09-16 17:30:00|131865|131665|131866.5|131666.5|131868.5|131668.5|131865|131665|11
1726508100000|2024-09-16 17:35:00|131856|131656|131885|131685|131900|131700|131812|131612|38
1726508400000|2024-09-16 17:40:00|131881|131681|131885|131685|131885.5|131685.5|131880|131680|9
1726508700000|2024-09-16 17:45:00|131885.5|131685.5|131885|131685|131885.5|131685.5|131883.5|131683.5|4
1726509000000|2024-09-16 17:50:00|131884.5|131684.5|131885|131685|131885|131685|131884.5|131684.5|2
1726509600000|2024-09-16 18:00:00|131880|131680|131877.5|131677.5|131888|131688|131877|131677|11
1726509900000|2024-09-16 18:05:00|131878.5|131678.5|131865|131665|131879.5|131679.5|131865|131665|3
1726510800000|2024-09-16 18:20:00|131895|131695|131880|131680|131895.1|131695.1|131879.9|131679.9|16
1726511100000|2024-09-16 18:25:00|131880.5|131680.5|131880|131680|131880.5|131680.5|131880|131680|2
1726511400000|2024-09-16 18:30:00|131895|131695|131895|131695|131895|131695|131895|131695|1
1726511700000|2024-09-16 18:35:00|131904.6|131704.6|131893|131693|131917.4|131717.4|131892|131692|15
1726512000000|2024-09-16 18:40:00|131893.1|131693.1|131934.7|131734.7|131949|131749|131893.1|131693.1|30
1726512300000|2024-09-16 18:45:00|131934.6|131734.6|131900.4|131681.9|131947.6|131745|131891.2|131634.7|29
1726512600000|2024-09-16 18:50:00|131920.2|131701.7|131932.6|131691.4|131932.6|131702.7|131901.3|131662.8|12
1726512900000|2024-09-16 18:55:00|131941.2|131682.8|131941.2|131682.8|131980.4|131723.7|131901.3|131657|46
1726513200000|2024-09-16 19:00:00|131920.2|131661.8|131917.2|131698.7|131928.6|131698.7|131917.2|131661.8|4
1726513800000|2024-09-16 19:10:00|131910.7|131705.2|131892.1|131692.1|131913.7|131708.2|131892.1|131688.3|6
1726514100000|2024-09-16 19:15:00|131909|131709|131892|131692|131909|131709|131892|131692|9
1726514400000|2024-09-16 19:20:00|131892.1|131692.1|131893.1|131693.1|131914|131714|131892.1|131692.1|23
1726514700000|2024-09-16 19:25:00|131894.8|131694.8|131892.1|131692.1|131908|131708|131889.1|131689.1|7
1726515000000|2024-09-16 19:30:00|131897|131697|131908|131708|131908|131708|131897|131697|2
1726515300000|2024-09-16 19:35:00|131888.1|131688.1|131903|131703|131903|131703|131888.1|131688.1|2
1726515600000|2024-09-16 19:40:00|131879.1|131679.1|131915|131715|131915.1|131715.1|131875|131675|16
1726515900000|2024-09-16 19:45:00|131897|131697|131940.1|131740.1|131940.1|131740.1|131890|131690|10
1726516200000|2024-09-16 19:50:00|131940|131740|131935|131735|131940|131740|131935|131735|2
1726531200000|2024-09-17 00:00:00|131937.9|131596.1|131955.1|131595.1|131955.1|131596.1|131937.9|131595.1|2
1726531800000|2024-09-17 00:10:00|131935.4|131614.7|131864.2|131664.2|131955.1|131672.3|131772.2|131529.5|26
1726532100000|2024-09-17 00:15:00|131866.8|131666.8|131880.3|131680.3|131880.8|131680.8|131848.3|131648.3|48
1726532400000|2024-09-17 00:20:00|131878.2|131678.2|131860.5|131760.5|131918.5|131774.5|131833.1|131678.2|29
1726532700000|2024-09-17 00:25:00|131860|131760|131897.5|131797.5|131949.1|131804.5|131860|131746.5|26
1726533000000|2024-09-17 00:30:00|131897.1|131797.1|131949.9|131749.9|131950.5|131800.5|131879.5|131724.5|60
1726533300000|2024-09-17 00:35:00|131939.3|131739.3|131928|131728|131949.9|131786.5|131879.5|131721.8|40
1726533600000|2024-09-17 00:40:00|131926.5|131726.5|131929|131729|131932.5|131732.5|131926.5|131726.5|47
1726533900000|2024-09-17 00:45:00|131933.1|131733.1|131940.1|131740.1|131944|131744|131933.1|131733.1|39
1726534200000|2024-09-17 00:50:00|131939.1|131739.1|131935|131735|131942.1|131791.5|131881.1|131733.5|34
1726534500000|2024-09-17 00:55:00|131934|131734|131965.1|131765.1|131966.5|131799|131899|131731.1|28
1726534800000|2024-09-17 01:00:00|131917|131817|131970|131770|131996.8|131817|131917|131766.1|35
1726535100000|2024-09-17 01:05:00|131973.5|131773.5|131909.5|131809.5|132002.9|131810.5|131909.5|131764.5|37
1726535400000|2024-09-17 01:10:00|131902.4|131802.4|131866|131666|131953.5|131802.4|131823.3|131664.2|75
1726535700000|2024-09-17 01:15:00|131875.8|131675.8|131830.5|131730.5|131875.8|131733.5|131811.5|131665.5|41
1726536000000|2024-09-17 01:20:00|131833.5|131733.5|131831|131731|131837|131737|131828|131728|36
1726536300000|2024-09-17 01:25:00|131831.5|131731.5|131766.5|131666.5|131867.9|131734.1|131762|131616.5|66
1726536600000|2024-09-17 01:30:00|131766|131666|131828.2|131628.2|131837.8|131681.1|131765|131612|98
1726536900000|2024-09-17 01:35:00|131839.8|131639.8|131769.5|131669.5|131839.9|131687.5|131761.5|131619.5|75
1726537200000|2024-09-17 01:40:00|131768.5|131668.5|131768.5|131668.5|131771.1|131671.1|131762.5|131662.5|29
1726537500000|2024-09-17 01:45:00|131766|131666|131694.1|131594.1|131768.5|131668.5|131694.1|131536.2|65
1726537800000|2024-09-17 01:50:00|131691|131591|131660|131560|131741.5|131591.1|131659|131540|51
1726538100000|2024-09-17 01:55:00|131651.4|131551.4|131511.1|131411.1|131685.9|131551.4|131511|131363.2|106
1726538400000|2024-09-17 02:00:00|131509.5|131409.5|131438.5|131338.5|131514.3|131409.5|131431.5|131297.3|52
1726538700000|2024-09-17 02:05:00|131437.5|131337.5|131487.5|131387.5|131535.9|131387.5|131437.5|131313.6|41
1726539000000|2024-09-17 02:10:00|131489|131389|131466|131366|131492.5|131392.5|131464.5|131364.5|42
1726539300000|2024-09-17 02:15:00|131465|131365|131466.5|131366.5|131525.9|131379|131460|131325.9|63
1726539600000|2024-09-17 02:20:00|131465|131365|131545.9|131345.9|131546.9|131395.5|131465|131345.9|55
1726539900000|2024-09-17 02:25:00|131490.7|131390.7|131268.7|131051.8|131546.9|131401|131268.7|131002.7|133
1726540200000|2024-09-17 02:30:00|131262.7|131045.8|131390.8|131190.8|131393.9|131193.9|131255.8|131041.8|66
1726540500000|2024-09-17 02:35:00|131390.9|131190.9|131396.2|131196.2|131406.9|131252|131335.5|131144.3|83
1726540800000|2024-09-17 02:40:00|131396.8|131196.8|131401.5|131301.5|131456.5|131301.5|131390.7|131196.8|80
1726541100000|2024-09-17 02:45:00|131402.5|131302.5|131416|131316|131476.9|131324.5|131397.6|131245.3|78
1726541400000|2024-09-17 02:50:00|131417.1|131317.1|131433.1|131333.1|131489.9|131337.1|131408.1|131279.9|42
1726541700000|2024-09-17 02:55:00|131430|131330|131433.1|131333.1|131480.9|131334.1|131408.5|131258.1|81
1726542000000|2024-09-17 03:00:00|131435|131335|131431.5|131331.5|131435.5|131335.5|131424|131324|24
1726542300000|2024-09-17 03:05:00|131433.5|131333.5|131487.5|131387.5|131545.9|131391.5|131432.1|131325|61
1726542600000|2024-09-17 03:10:00|131488.1|131388.1|131501.5|131401.5|131510.5|131410.5|131488.1|131388.1|68
1726542900000|2024-09-17 03:15:00|131499.5|131399.5|131494.5|131394.5|131500.1|131400.1|131493.1|131393.1|31
1726543200000|2024-09-17 03:20:00|131493.1|131393.1|131477.5|131377.5|131494.1|131394.1|131477|131377|20
1726543500000|2024-09-17 03:25:00|131477.1|131377.1|131481.5|131381.5|131485|131385|131477.1|131377.1|25
1726543800000|2024-09-17 03:30:00|131484.1|131384.1|131483.5|131383.5|131491.1|131391.1|131483.5|131383.5|14
1726544100000|2024-09-17 03:35:00|131483.1|131383.1|131450.5|131350.5|131483.1|131383.1|131447.1|131347.1|36
1726544400000|2024-09-17 03:40:00|131451.1|131351.1|131468.5|131368.5|131468.5|131368.5|131451.1|131351.1|34
1726544700000|2024-09-17 03:45:00|131471.1|131371.1|131474.1|131374.1|131474.5|131374.5|131465.1|131365.1|23
1726545000000|2024-09-17 03:50:00|131475.1|131375.1|131477|131377|131483.5|131383.5|131475.1|131375.1|23
1726545300000|2024-09-17 03:55:00|131478.1|131378.1|131480.1|131380.1|131482|131382|131476.5|131376.5|25
1726545600000|2024-09-17 04:00:00|131480.5|131380.5|131591.5|131391.5|131610|131445|131478.5|131365.3|71
1726545900000|2024-09-17 04:05:00|131590.6|131390.6|131607.5|131507.5|131642.9|131507.5|131564.5|131390.5|66
1726546200000|2024-09-17 04:10:00|131612|131512|131612|131512|131612.5|131512.5|131609.5|131509.5|16
1726546500000|2024-09-17 04:15:00|131666.5|131466.5|131647.3|131447.3|131669.9|131516.5|131600.5|131444.3|28
1726546800000|2024-09-17 04:20:00|131655.9|131455.9|131587.1|131487.1|131658.9|131508|131579.5|131434.3|75
1726547100000|2024-09-17 04:25:00|131645.9|131445.9|131605.2|131405.2|131651.9|131494.5|131586.5|131405.2|60
1726547400000|2024-09-17 04:30:00|131603.2|131403.2|131594.8|131394.8|131608.9|131448.5|131540.5|131383.2|82
1726547700000|2024-09-17 04:35:00|131591.2|131391.2|131566.8|131366.8|131600.9|131450.5|131521.6|131363.2|133
1726548000000|2024-09-17 04:40:00|131574.8|131374.8|131553.2|131353.2|131596.9|131396.9|131553.2|131353.2|71
1726548300000|2024-09-17 04:45:00|131553.3|131353.3|131587.9|131387.9|131591.9|131430.5|131525.5|131352.3|28
1726548600000|2024-09-17 04:50:00|131583.3|131383.3|131445|131345|131591.9|131391.9|131445|131297.6|34
1726548900000|2024-09-17 04:55:00|131445.5|131345.5|131516.2|131316.2|131550.9|131378|131445.5|131295.3|108
1726549200000|2024-09-17 05:00:00|131516.8|131316.8|131465.9|131265.9|131527.9|131349|131445|131254.2|42
1726549500000|2024-09-17 05:05:00|131465.8|131265.8|131506.2|131306.2|131506.2|131362.5|131452.5|131265.8|23
1726549800000|2024-09-17 05:10:00|131506.3|131306.3|131495.3|131295.3|131506.3|131306.3|131492.2|131292.2|7
1726550100000|2024-09-17 05:15:00|131444.4|131344.4|131495.9|131295.9|131495.9|131345.4|131444.4|131288.3|4
1726550400000|2024-09-17 05:20:00|131492.3|131292.3|131485.9|131285.9|131492.3|131292.3|131484.3|131284.3|3
1726550700000|2024-09-17 05:25:00|131484.3|131284.3|131480.5|131380.5|131530.9|131383.5|131472.5|131284.3|34
1726551000000|2024-09-17 05:30:00|131479.5|131379.5|131462.9|131262.9|131516.3|131379.5|131461.3|131261.3|48
1726551300000|2024-09-17 05:35:00|131448.3|131248.3|131426.5|131326.5|131485.8|131340|131417.5|131248.3|20
1726551900000|2024-09-17 05:45:00|131428.4|131328.4|131508.3|131308.3|131521.9|131329.4|131428.4|131277.1|55
1726552200000|2024-09-17 05:50:00|131507.3|131307.3|131510.2|131310.2|131518.8|131318.8|131505.9|131305.9|38
1726552500000|2024-09-17 05:55:00|131515.8|131315.8|131530|131330|131543.8|131379.5|131474.5|131283.2|78
1726552800000|2024-09-17 06:00:00|131537.8|131337.8|131481.2|131281.2|131541.9|131347.1|131447.1|131281.2|95
1726553100000|2024-09-17 06:05:00|131481.3|131281.3|131475.5|131275.5|131493.9|131336.8|131421|131271.6|71
1726553400000|2024-09-17 06:10:00|131425.5|131325.5|131412.5|131312.5|131474.8|131328.9|131406|131254.2|57
1726553700000|2024-09-17 06:15:00|131413.8|131313.8|131554.3|131354.3|131564.9|131405.9|131413.8|131275|103
1726554000000|2024-09-17 06:20:00|131554.2|131354.2|131515.5|131415.5|131560.9|131428|131496.6|131346.3|71
1726554300000|2024-09-17 06:25:00|131513.5|131413.5|131493|131393|131567.1|131417.1|131493|131354.2|116
1726554600000|2024-09-17 06:30:00|131490.1|131390.1|131496|131396|131496.5|131396.5|131484.5|131384.5|39
1726554900000|2024-09-17 06:35:00|131493.5|131393.5|131489.5|131389.5|131496|131396|131486.1|131386.1|42
1726555200000|2024-09-17 06:40:00|131491|131391|131500|131400|131508.1|131408.1|131489.5|131389.5|54
1726555500000|2024-09-17 06:45:00|131501.4|131401.4|131505.1|131405.1|131506.5|131406.5|131495.1|131395.1|46
1726555800000|2024-09-17 06:50:00|131506.1|131406.1|131499.5|131399.5|131508.1|131408.1|131499|131399|33
1726556100000|2024-09-17 06:55:00|131501.5|131401.5|131575.1|131475.1|131628.1|131479|131500.6|131400.6|38
1726556400000|2024-09-17 07:00:00|131574.1|131474.1|131560.5|131460.5|131615.8|131474.1|131541.5|131404.2|99
1726556700000|2024-09-17 07:05:00|131561.5|131461.5|131585.1|131385.1|131627.9|131463.5|131561.5|131385|49
1726557000000|2024-09-17 07:10:00|131535.1|131435.1|131495.5|131395.5|131560.1|131435.1|131495.5|131353.1|34
1726557300000|2024-09-17 07:15:00|131552.5|131352.5|131510.1|131410.1|131555.1|131410.1|131493|131344.3|34
1726557600000|2024-09-17 07:20:00|131510|131410|131561.5|131361.5|131589.9|131438.5|131510|131361.5|56
1726557900000|2024-09-17 07:25:00|131561|131361|131515.5|131415.5|131577.8|131419|131507|131356.5|49
1726558200000|2024-09-17 07:30:00|131565.5|131365.5|131576|131376|131577|131377|131563.5|131363.5|13
1726558500000|2024-09-17 07:35:00|131577|131377|131549.5|131349.5|131580|131380|131548|131348|31
1726558800000|2024-09-17 07:40:00|131549|131349|131452.5|131352.5|131549.5|131375.5|131450.8|131321|61
1726559100000|2024-09-17 07:45:00|131451.5|131351.5|131503.5|131403.5|131505.5|131405.5|131451|131351|116
1726559400000|2024-09-17 07:50:00|131502.5|131402.5|131478.5|131378.5|131545.5|131414.5|131473.8|131345.5|114
1726559700000|2024-09-17 07:55:00|131479|131379|131400.1|131200.1|131525|131425|131400.1|131200.1|158
1726560000000|2024-09-17 08:00:00|131400|131200|131578.3|131370.1|131603|131370.1|131392.8|131192.8|105
1726560300000|2024-09-17 08:05:00|131567.9|131367.9|131607.5|131407.5|131608.5|131408.5|131567.9|131365.7|101
1726560600000|2024-09-17 08:10:00|131608.5|131408.5|131630|131430|131633.5|131433.5|131598.5|131398.5|111
1726560900000|2024-09-17 08:15:00|131630.5|131430.5|131567.5|131467.5|131631.5|131474|131565.5|131420|52
1726561200000|2024-09-17 08:20:00|131568.5|131468.5|131610|131410|131610|131468.5|131507.5|131354.1|43
1726561500000|2024-09-17 08:25:00|131610.1|131410.1|131565|131465|131610.1|131469.5|131560|131410|24
1726561800000|2024-09-17 08:30:00|131557.2|131457.2|131524|131424|131557.2|131457.2|131524|131424|32
1726562100000|2024-09-17 08:35:00|131525|131425|131515.5|131415.5|131538|131438|131515.5|131415.5|94
1726562400000|2024-09-17 08:40:00|131515|131415|131485|131385|131551.1|131418.5|131467|131322.5|125
1726562700000|2024-09-17 08:45:00|131483|131383|131476|131376|131501.5|131401.5|131458.1|131358.1|99
1726563000000|2024-09-17 08:50:00|131476.5|131376.5|131495|131395|131495|131395|131472|131372|38
1726563300000|2024-09-17 08:55:00|131500|131400|131509.1|131409.1|131526.5|131426.5|131500|131400|61
1726563600000|2024-09-17 09:00:00|131507.1|131407.1|131636|131436|131645.1|131488.5|131506.1|131406.1|90
1726563900000|2024-09-17 09:05:00|131634|131434|131568.5|131368.5|131643|131443|131568.5|131368.5|98
1726564200000|2024-09-17 09:10:00|131567.5|131367.5|131521.5|131421.5|131571|131421.5|131512.5|131364.5|122
1726564500000|2024-09-17 09:15:00|131520.5|131420.5|131595.5|131395.5|131598.5|131440.5|131516|131391.5|87
1726564800000|2024-09-17 09:20:00|131590.5|131390.5|131605|131405|131605|131405|131590.5|131390.5|18
1726565100000|2024-09-17 09:25:00|131602.5|131402.5|131601.5|131401.5|131602.5|131452.5|131547|131399.5|23
1726565400000|2024-09-17 09:30:00|131600.5|131400.5|131602|131402|131612.5|131412.5|131600.5|131400.5|35
1726565700000|2024-09-17 09:35:00|131552|131452|131577|131377|131604|131452|131552|131374.5|17
1726566000000|2024-09-17 09:40:00|131578.5|131378.5|131578|131378|131598|131398|131565|131365|43
1726566300000|2024-09-17 09:45:00|131577|131377|131577.5|131377.5|131584.5|131384.5|131575.5|131375.5|37
1726566600000|2024-09-17 09:50:00|131582|131382|131517|131417|131582|131431|131503.8|131377|22
1726566900000|2024-09-17 09:55:00|131518|131418|131525|131425|131528.5|131428.5|131518|131418|8
1726567200000|2024-09-17 10:00:00|131521.5|131421.5|131525|131425|131530|131430|131514.5|131414.5|27
1726567500000|2024-09-17 10:05:00|131518.5|131418.5|131518.5|131418.5|131518.5|131418.5|131518.5|131418.5|1
1726567800000|2024-09-17 10:10:00|131519|131419|131500.1|131400.1|131528.5|131428.5|131495|131395|9
1726568100000|2024-09-17 10:15:00|131500|131400|131495|131395|131545.1|131400|131475|131317.8|43
1726568400000|2024-09-17 10:20:00|131494.5|131394.5|131510|131410|131510|131410|131494.5|131394.5|13
1726568700000|2024-09-17 10:25:00|131517|131417|131531|131431|131532|131432|131517|131417|36
1726569000000|2024-09-17 10:30:00|131534.1|131434.1|131560|131360|131561|131434.1|131502|131360|53
1726569300000|2024-09-17 10:35:00|131559|131359|131580|131380|131580|131380|131551|131351|34
1726569600000|2024-09-17 10:40:00|131578|131378|131608|131408|131608|131408|131572|131372|31
1726569900000|2024-09-17 10:45:00|131602|131402|131529|131429|131610.5|131436.5|131529|131385.5|38
1726570200000|2024-09-17 10:50:00|131528.5|131428.5|131536|131436|131555|131455|131517|131417|96
1726570500000|2024-09-17 10:55:00|131534|131434|131538|131438|131538|131438|131531|131431|32
1726570800000|2024-09-17 11:00:00|131537|131437|131555.5|131455.5|131614.5|131479.5|131533.5|131397.5|67
1726571100000|2024-09-17 11:05:00|131556.5|131456.5|131591.5|131391.5|131591.5|131457.5|131533|131384.5|43
1726571400000|2024-09-17 11:10:00|131584.5|131384.5|131556.5|131456.5|131617.3|131459.6|131543.8|131377.8|90
1726571700000|2024-09-17 11:15:00|131558|131458|131584|131484|131584|131484|131545.5|131445.5|88
1726572000000|2024-09-17 11:20:00|131583.5|131483.5|131554.5|131454.5|131586|131486|131554.5|131454.5|76
1726572300000|2024-09-17 11:25:00|131553.5|131453.5|131551.5|131451.5|131580|131480|131539|131439|108
1726572600000|2024-09-17 11:30:00|131557.1|131457.1|131568|131468|131624.1|131477.5|131540|131381.5|87
1726572900000|2024-09-17 11:35:00|131568.5|131468.5|131598.5|131398.5|131620.3|131482.5|131529.5|131348.8|71
1726573200000|2024-09-17 11:40:00|131600|131400|131549|131449|131607.8|131480|131542|131396|56
1726573500000|2024-09-17 11:45:00|131546|131446|131598.8|131398.8|131632.5|131477.5|131526|131371.5|145
1726573800000|2024-09-17 11:50:00|131611.2|131411.2|131562|131462|131626.5|131475.5|131562|131393.8|43
1726574100000|2024-09-17 11:55:00|131565|131465|131624.3|131424.3|131629.5|131478|131561|131423.4|109
1726574400000|2024-09-17 12:00:00|131575.5|131475.5|131608.5|131408.5|131614.5|131478|131529.1|131396.1|148
1726574700000|2024-09-17 12:05:00|131607.5|131407.5|131564.5|131464.5|131615.5|131464.5|131542.5|131401.5|69
1726575000000|2024-09-17 12:10:00|131563.5|131463.5|131576.5|131476.5|131624.5|131497.5|131552.5|131388.5|95
1726575300000|2024-09-17 12:15:00|131574.5|131474.5|131579|131479|131605|131505|131559|131459|78
1726575600000|2024-09-17 12:20:00|131579.1|131479.1|131616.1|131416.1|131640.1|131479.1|131559.5|131359.5|122
1726575900000|2024-09-17 12:25:00|131615|131415|131698.5|131338.5|131711.5|131440|131581.5|131329.5|112
1726576200000|2024-09-17 12:30:00|131681.5|131321.5|131766.7|131566.7|131818.5|131618.5|131540|131312|162
1726576500000|2024-09-17 12:35:00|131766.5|131566.5|131851.5|131651.5|131854.5|131654.5|131718.5|131518.5|292
1726576800000|2024-09-17 12:40:00|131852.5|131652.5|131901|131701|131936.6|131768.5|131834|131652.5|266
1726577100000|2024-09-17 12:45:00|131897.3|131697.3|131886.1|131686.1|131904.8|131776.6|131835.6|131668|154
1726577400000|2024-09-17 12:50:00|131885.6|131685.6|131869.1|131669.1|131936|131786.1|131836.6|131666.9|160
1726577700000|2024-09-17 12:55:00|131876.1|131676.1|131858.1|131658.1|131938.8|131738.8|131855.8|131655.8|195
1726578000000|2024-09-17 13:00:00|131863.5|131663.5|131883.5|131683.5|131884.5|131684.5|131816.1|131616.1|86
1726578300000|2024-09-17 13:05:00|131900.5|131700.5|131825|131625|131914.1|131714.1|131823|131623|167
1726578600000|2024-09-17 13:10:00|131826|131626|131891.5|131531.5|131905.6|131660.5|131809.5|131528.4|122
1726578900000|2024-09-17 13:15:00|131888.4|131528.4|131849.5|131649.5|131891.6|131649.5|131804|131528.4|83
1726579200000|2024-09-17 13:20:00|131847|131647|131862|131662|131871.5|131671.5|131826|131626|119
1726579500000|2024-09-17 13:25:00|131861.5|131661.5|131914.5|131714.5|131914.5|131714.5|131858|131658|106
1726579800000|2024-09-17 13:30:00|131915|131715|132013.5|131813.5|132013.5|131813.5|131903.5|131703.5|122
1726580100000|2024-09-17 13:35:00|132013|131813|131987.5|131887.5|132013.5|131900|131943.5|131810.5|118
1726580400000|2024-09-17 13:40:00|131995.1|131895.1|131927|131827|131995.1|131895.1|131927|131827|66
1726580700000|2024-09-17 13:45:00|131926|131826|132032.5|131832.5|132045.1|131860|131926|131809.5|59
1726581000000|2024-09-17 13:50:00|132033.5|131833.5|132221.5|132021.5|132232.9|132029.7|131980.5|131833.5|112
1726581300000|2024-09-17 13:55:00|132219.8|132019.8|132270.1|132070.1|132330.1|132130.1|132211.5|132011.5|145
1726581600000|2024-09-17 14:00:00|132271.5|132071.5|132275.1|132075.1|132275.1|132075.1|132219.1|132019.1|71
1726581900000|2024-09-17 14:05:00|132274.5|132074.5|132175.1|131975.1|132275.1|132075.1|132128.4|131928.4|49
1726582200000|2024-09-17 14:10:00|132170.1|131970.1|132150.1|131950.1|132170.1|131970.1|132108.4|131908.4|75
1726582500000|2024-09-17 14:15:00|132144.5|131944.5|132122.1|131922.1|132144.5|131944.5|132118.5|131918.5|78
1726582800000|2024-09-17 14:20:00|132123.1|131923.1|132125.1|131925.1|132185.7|131985.7|132120|131920|109
1726583100000|2024-09-17 14:25:00|132127.1|131927.1|132136.1|131936.1|132167.5|131967.5|132120.1|131920.1|86
1726583400000|2024-09-17 14:30:00|132159.5|131959.5|132177.5|131977.5|132207.5|132007.5|132135|131935|108
1726583700000|2024-09-17 14:35:00|132177.1|131977.1|132149.5|131949.5|132182.5|131982.5|132136.3|131936.3|68
1726584000000|2024-09-17 14:40:00|132150|131950|132172.1|131972.1|132172.1|131972.1|132147|131947|61
1726584300000|2024-09-17 14:45:00|132171.1|131971.1|132172.1|131972.1|132228.5|132028.5|132171.1|131971.1|65
1726584600000|2024-09-17 14:50:00|132190.5|131990.5|132156.1|131956.1|132201.1|132001.1|132154.1|131954.1|71
1726584900000|2024-09-17 14:55:00|132155.5|131955.5|132132.5|131932.5|132160.1|131960.1|132132.5|131932.5|55
1726585200000|2024-09-17 15:00:00|132131.1|131931.1|132152.1|131952.1|132152.1|131952.1|132118.5|131918.5|72
1726585500000|2024-09-17 15:05:00|132149.5|131949.5|132213.6|132013.6|132213.6|132013.6|132149.5|131949.5|109
1726585800000|2024-09-17 15:10:00|132215.1|132015.1|132184.1|131984.1|132215.4|132015.4|132181|131981|105
1726586100000|2024-09-17 15:15:00|132185.1|131985.1|132182.5|131982.5|132191.8|131991.8|132179.1|131979.1|39
1726586400000|2024-09-17 15:20:00|132185.1|131985.1|132223.5|132023.5|132231.1|132031.1|132180.1|131980.1|87
1726586700000|2024-09-17 15:25:00|132224.5|132024.5|132299.1|132099.1|132326|132126|132224.5|132024.5|106
1726587000000|2024-09-17 15:30:00|132298.5|132098.5|132312.5|132112.5|132320.1|132120.1|132282.1|132082.1|58
1726587300000|2024-09-17 15:35:00|132313|132113|132324.5|132124.5|132324.5|132124.5|132311.1|132111.1|37
1726587600000|2024-09-17 15:40:00|132325.5|132125.5|132368.5|132168.5|132429.1|132229.1|132317.8|132117.8|43
1726587900000|2024-09-17 15:45:00|132372|132172|132315.2|132115.2|132381.1|132181.1|132312.3|132112.3|65
1726588200000|2024-09-17 15:50:00|132314.8|132114.8|132290.5|132090.5|132317.5|132117.5|132289.5|132089.5|100
1726588500000|2024-09-17 15:55:00|132289.5|132089.5|132302.5|132102.5|132320.1|132120.1|132287.1|132087.1|85
1726588800000|2024-09-17 16:00:00|132301.5|132101.5|132300.5|132100.5|132325.1|132125.1|132282.5|132082.5|51
1726589100000|2024-09-17 16:05:00|132300.1|132100.1|132330.5|132130.5|132340.5|132140.5|132299.5|132099.5|26
1726589400000|2024-09-17 16:10:00|132340.5|132140.5|132321|132121|132349.5|132149.5|132313|132113|33
1726589700000|2024-09-17 16:15:00|132321.5|132121.5|132305|132105|132360|132160|132305|132105|107
1726590000000|2024-09-17 16:20:00|132319.5|132119.5|132355.5|132155.5|132358.5|132158.5|132313.5|132113.5|96
1726590300000|2024-09-17 16:25:00|132358|132158|132329.5|132129.5|132358|132158|132325|132125|72
1726590600000|2024-09-17 16:30:00|132330.5|132130.5|132347|132147|132349|132149|132330.5|132130.5|49
1726590900000|2024-09-17 16:35:00|132345|132145|132324|132124|132345|132145|132323|132123|46
1726591200000|2024-09-17 16:40:00|132324.5|132124.5|132292.1|132092.1|132324.5|132124.5|132274.5|132074.5|53
1726591500000|2024-09-17 16:45:00|132291.5|132091.5|132285|132085|132300.1|132100.1|132284.5|132084.5|33
1726591800000|2024-09-17 16:50:00|132274|132074|132285|132085|132285.5|132085.5|132251.5|132051.5|69
1726592100000|2024-09-17 16:55:00|132281.5|132081.5|132288.1|132088.1|132301|132101|132272.5|132072.5|100
1726592400000|2024-09-17 17:00:00|132299.1|132099.1|132344|132144|132356.5|132156.5|132287|132087|103
1726592700000|2024-09-17 17:05:00|132344.5|132144.5|132348.3|132148.3|132360.5|132160.5|132316.5|132116.5|118
1726593000000|2024-09-17 17:10:00|132348.5|132148.5|132327|132127|132376|132176|132321|132121|113
1726593300000|2024-09-17 17:15:00|132321|132121|132292|132092|132321|132121|132288|132088|60
1726593600000|2024-09-17 17:20:00|132293|132093|132303.5|132103.5|132306.5|132106.5|132277.9|132077.9|75
1726593900000|2024-09-17 17:25:00|132303|132103|132302.5|132102.5|132303|132103|132300|132100|8
1726594200000|2024-09-17 17:30:00|132302|132102|132328.4|132128.4|132329.1|132129.1|132296|132096|89
1726594500000|2024-09-17 17:35:00|132330|132130|132310.5|132110.5|132335|132135|132302|132102|114
1726594800000|2024-09-17 17:40:00|132311.2|132111.2|132340.5|132140.5|132340.5|132140.5|132311.2|132111.2|49
1726595100000|2024-09-17 17:45:00|132340|132140|132347|132147|132347.5|132147.5|132335.5|132135.5|43
1726595400000|2024-09-17 17:50:00|132335|132135|132311.5|132111.5|132335|132135|132298|132098|77
1726595700000|2024-09-17 17:55:00|132312|132112|132331.5|132131.5|132335|132135|132312|132112|46
1726596000000|2024-09-17 18:00:00|132333|132133|132294|132094|132340|132140|132290.5|132090.5|78
1726596300000|2024-09-17 18:05:00|132293|132093|132269.9|132069.9|132296|132096|132269.9|132069.9|65
1726596600000|2024-09-17 18:10:00|132268|132068|132277.5|132077.5|132292|132092|132260|132060|80
1726596900000|2024-09-17 18:15:00|132280|132080|132300|132100|132303|132103|132268|132068|94
1726597200000|2024-09-17 18:20:00|132299.5|132099.5|132267.5|132067.5|132311|132111|132263|132063|96
1726597500000|2024-09-17 18:25:00|132267.1|132067.1|132266.5|132066.5|132303|132103|132260.8|132060.8|108
1726597800000|2024-09-17 18:30:00|132266|132066|132255|132055|132271|132071|132254|132054|55
1726598100000|2024-09-17 18:35:00|132256|132056|132250.5|132050.5|132269|132069|132242.5|132042.5|45
1726598400000|2024-09-17 18:40:00|132250|132050|132253.5|132053.5|132266.5|132066.5|132241|132041|80
1726598700000|2024-09-17 18:45:00|132253|132053|132256.5|132056.5|132256.5|132056.5|132247.5|132047.5|46
1726599000000|2024-09-17 18:50:00|132255.5|132055.5|132244.5|132044.5|132256.5|132056.5|132230|132030|38
1726599300000|2024-09-17 18:55:00|132243.5|132043.5|132199|131999|132243.5|132043.5|132197.5|131997.5|33
1726599600000|2024-09-17 19:00:00|132203|132003|132168.5|131968.5|132203|132003|132158.5|131958.5|91
1726599900000|2024-09-17 19:05:00|132167.5|131967.5|132179.5|131979.5|132179.5|131979.5|132154.3|131954.3|65
1726600200000|2024-09-17 19:10:00|132180|131980|132199.5|131999.5|132199.5|131999.5|132178|131978|17
1726600800000|2024-09-17 19:20:00|132200.1|132000.1|132209.5|132009.5|132213.1|132013.1|132200.1|132000.1|20
1726601100000|2024-09-17 19:25:00|132208.5|132008.5|132219.1|132019.1|132219.1|132019.1|132194.5|131994.5|45
1726601400000|2024-09-17 19:30:00|132216.1|132016.1|132220.4|132020.4|132220.4|132020.4|132196.4|131996.4|9
1726601700000|2024-09-17 19:35:00|132228.6|132028.6|132306.4|132100.3|132331.7|132131.7|132228.6|132028.6|41
1726602000000|2024-09-17 19:40:00|132316.4|132090.3|132303.4|132103.4|132316.4|132103.4|132303.4|132090.3|6
1726602300000|2024-09-17 19:45:00|132313.6|132113.6|132304.4|132104.4|132313.6|132113.6|132304.4|132104.4|4
1726602600000|2024-09-17 19:50:00|132312.6|132112.6|132302.4|132102.4|132312.6|132112.6|132302.4|132102.4|2
1726617600000|2024-09-18 00:00:00|132623.7|132263.7|132390|132030|132623.7|132263.7|132390|132030|2
1726617900000|2024-09-18 00:05:00|132310.8|132109.2|132310.8|132109.2|132310.8|132109.2|132310.8|132109.2|1
1726618200000|2024-09-18 00:10:00|132310|132110|132276.1|132076.1|132310|132110|132274|132074|18
1726618500000|2024-09-18 00:15:00|132278.1|132078.1|132281|132081|132285|132085|132278.1|132078.1|9
1726618800000|2024-09-18 00:20:00|132309.8|132020.3|132297|132097|132309.8|132144.5|132230|132020.3|33
1726619100000|2024-09-18 00:25:00|132287|132087|132151.5|132051.5|132287|132129.5|132151|131973|49
1726619400000|2024-09-18 00:30:00|132152|132052|132156.2|131956.2|132181.1|132058.6|132146.5|131955.1|45
1726619700000|2024-09-18 00:35:00|132155.1|131955.1|132116.5|132016.5|132168|132018|132116.5|131954|27
1726620000000|2024-09-18 00:40:00|132118.5|132018.5|132125.5|132025.5|132198.5|132040|132118.5|131976|34
1726620300000|2024-09-18 00:45:00|132124.5|132024.5|132096.1|131996.1|132174|132024.5|132096.1|131950|31
1726620600000|2024-09-18 00:50:00|132089.5|131989.5|131954.8|131854.8|132098.8|131989.5|131954.8|131799.1|52
1726620900000|2024-09-18 00:55:00|131961.1|131861.1|132063.1|131863.1|132063.1|131913|131961.1|131832.5|49
1726621200000|2024-09-18 01:00:00|132048|131848|132027.1|131827.1|132060|131860|132027.1|131818.5|88
1726621500000|2024-09-18 01:05:00|132026|131826|132057.5|131857.5|132063|131888.5|131974.1|131824.1|77
1726621800000|2024-09-18 01:10:00|132056.5|131856.5|132177.5|131886.4|132182.5|131921|132005|131855|71
1726622100000|2024-09-18 01:15:00|132175.5|131888.5|132141|131941|132176.5|132011|132087|131880.5|70
1726622400000|2024-09-18 01:20:00|132140.1|131940.1|132146.5|131946.5|132146.5|131946.5|132128|131928|62
1726622700000|2024-09-18 01:25:00|132107.4|132007.4|132136|132036|132185|132036|132096|131946.5|32
1726623000000|2024-09-18 01:30:00|132135|132035|132132.3|131932.3|132184|132036|132111|131927.1|75
1726623300000|2024-09-18 01:35:00|132133.9|131933.9|132083|131983|132133.9|131986.5|132070|131915.2|61
1726623600000|2024-09-18 01:40:00|132081.1|131981.1|132069.1|131969.1|132082|131982|132068.1|131968.1|63
1726623900000|2024-09-18 01:45:00|132067.5|131967.5|132096|131896|132118|131969.1|132034.1|131880.1|55
1726624200000|2024-09-18 01:50:00|132088|131888|132087|131887|132093|131893|132079|131879|50
1726624500000|2024-09-18 01:55:00|132090|131890|132084|131884|132097|131956.1|132037.5|131882|51
1726624800000|2024-09-18 02:00:00|132090|131890|132077.1|131977.1|132092|131977.1|132031|131890|66
1726625100000|2024-09-18 02:05:00|132076.5|131976.5|132055.5|131955.5|132078.1|131978.1|132055.5|131955.5|46
1726625400000|2024-09-18 02:10:00|132056.5|131956.5|132162|131962|132172|132001.5|132056.5|131949.5|32
1726625700000|2024-09-18 02:15:00|132167.9|131967.9|132190.5|132090.5|132242.5|132095.5|132121.5|131967.9|55
1726626000000|2024-09-18 02:20:00|132192.1|132092.1|132343|132143|132343|132193|132192.1|132046.1|95
1726626300000|2024-09-18 02:25:00|132353|132153|132337.5|132237.5|132369|132237.5|132276.5|132128.5|47
1726626600000|2024-09-18 02:30:00|132337.1|132237.1|132377.1|132177.1|132424|132273|132327.3|132171.5|79
1726626900000|2024-09-18 02:35:00|132378|132178|132314.5|132214.5|132382|132237|132305.1|132154|123
1726627200000|2024-09-18 02:40:00|132312.5|132212.5|132302.5|132202.5|132347|132212.5|132290.3|132143|57
1726627500000|2024-09-18 02:45:00|132303.5|132203.5|132289.5|132189.5|132304.5|132204.5|132277.5|132177.5|76
1726627800000|2024-09-18 02:50:00|132291.5|132191.5|132415|132215|132415.1|132256|132289.5|132189.5|51
1726628100000|2024-09-18 02:55:00|132415.1|132215.1|132465|132365|132516|132367|132365.1|132215.1|67
1726628400000|2024-09-18 03:00:00|132475.5|132375.5|132464.1|132364.1|132575.8|132398.7|132464.1|132315|63
1726628700000|2024-09-18 03:05:00|132465.1|132365.1|132554|132354|132554.1|132404|132453.1|132325.5|45
1726629000000|2024-09-18 03:10:00|132554.1|132354.1|132543.1|132343.1|132565.1|132465.1|132493.1|132343.1|40
1726629300000|2024-09-18 03:15:00|132542.1|132342.1|132463.5|132363.5|132547|132372.1|132461.5|132315.1|41
1726629600000|2024-09-18 03:20:00|132462.5|132362.5|132462.5|132362.5|132463.1|132363.1|132452.5|132352.5|14
1726629900000|2024-09-18 03:25:00|132467.7|132367.7|132427|132327|132476.1|132368.3|132426.1|132273.1|41
1726630200000|2024-09-18 03:30:00|132426.1|132326.1|132433|132233|132447.4|132326.1|132360.1|132186.6|65
1726630500000|2024-09-18 03:35:00|132425|132225|132359.5|132259.5|132425|132265.5|132357.5|132212.1|31
1726630800000|2024-09-18 03:40:00|132355.5|132255.5|132344|132244|132355.5|132255.5|132330.5|132230.5|53
1726631100000|2024-09-18 03:45:00|132342.5|132242.5|132364.1|132264.1|132420|132279|132338.1|132192.1|62
1726631400000|2024-09-18 03:50:00|132365.9|132265.9|132435|132235|132445|132296.5|132365.9|132222.1|61
1726631700000|2024-09-18 03:55:00|132442|132242|132493|132293|132493|132295.5|132380.1|132231|61
1726632000000|2024-09-18 04:00:00|132519|132319|132576|132476|132627|132484|132519|132319|61
1726632300000|2024-09-18 04:05:00|132583|132483|132560.5|132460.5|132606|132483|132547|132397.1|168
1726632600000|2024-09-18 04:10:00|132552.2|132452.2|132516.5|132416.5|132567|132458|132490|132360|30
1726632900000|2024-09-18 04:15:00|132517|132417|132513|132413|132528.5|132428.5|132513|132413|23
1726633200000|2024-09-18 04:20:00|132514.1|132414.1|132513.5|132413.5|132516|132416|132513.1|132413.1|12
1726633500000|2024-09-18 04:25:00|132502.1|132402.1|132465.5|132365.5|132541.5|132407.5|132465.5|132316|62
1726633800000|2024-09-18 04:30:00|132464.5|132364.5|132461|132361|132475.9|132375.9|132461|132361|45
1726634100000|2024-09-18 04:35:00|132468.1|132368.1|132483.5|132383.5|132485.1|132385.1|132468.1|132368.1|24
1726634400000|2024-09-18 04:40:00|132484|132384|132496|132396|132496|132396|132484|132384|11
1726634700000|2024-09-18 04:45:00|132497.1|132397.1|132506.1|132406.1|132506.1|132406.1|132497.1|132397.1|11
1726635000000|2024-09-18 04:50:00|132505.5|132405.5|132558.5|132358.5|132562.5|132417.5|132503.5|132356.1|25
1726635300000|2024-09-18 04:55:00|132560|132360|132508.5|132408.5|132561.5|132410.5|132508.1|132358.5|25
1726635600000|2024-09-18 05:00:00|132509.5|132409.5|132508.5|132408.5|132511.1|132411.1|132495|132395|33
1726635900000|2024-09-18 05:05:00|132509.5|132409.5|132502.5|132402.5|132562.1|132419.5|132495.5|132347.5|44
1726636200000|2024-09-18 05:10:00|132503.5|132403.5|132503.5|132403.5|132507.1|132407.1|132496.1|132396.1|29
1726636500000|2024-09-18 05:15:00|132502.5|132402.5|132471.1|132371.1|132543|132405.1|132470|132318.1|44
1726636800000|2024-09-18 05:20:00|132470|132370|132509|132309|132519|132371.1|132470|132309|10
1726637100000|2024-09-18 05:25:00|132518|132318|132509.5|132309.5|132521|132361.5|132440.1|132290.1|50
1726637400000|2024-09-18 05:30:00|132520|132320|132493|132293|132520|132320|132483.1|132283.1|81
1726637700000|2024-09-18 05:35:00|132490.1|132290.1|132486.9|132286.9|132493|132293|132484|132284|25
1726638000000|2024-09-18 05:40:00|132434.1|132334.1|132430.5|132330.5|132434.1|132334.1|132430.5|132330.5|17
1726638300000|2024-09-18 05:45:00|132431.5|132331.5|132437.5|132337.5|132441|132341|132431.5|132331.5|31
1726638600000|2024-09-18 05:50:00|132437|132337|132453|132253|132475|132338.1|132412.5|132253|44
1726638900000|2024-09-18 05:55:00|132444.2|132244.2|132393|132193|132457|132257|132374.5|132174.5|56
1726639200000|2024-09-18 06:00:00|132387.1|132187.1|132265.5|132065.5|132393|132234.5|132203.5|132024.3|106
1726639500000|2024-09-18 06:05:00|132270.5|132070.5|132275.1|132075.1|132285|132136.3|132225|132067|55
1726639800000|2024-09-18 06:10:00|132283|132083|132319.1|132119.1|132327.1|132147.5|132240|132072|28
1726640100000|2024-09-18 06:15:00|132317|132117|132303|132103|132323|132123|132297.1|132097.1|31
1726640400000|2024-09-18 06:20:00|132300.1|132100.1|132304|132104|132304|132104|132299.1|132099.1|20
1726640700000|2024-09-18 06:25:00|132303.1|132103.1|132297.1|132097.1|132311|132111|132295.5|132095.5|39
1726641000000|2024-09-18 06:30:00|132299|132099|132329|132129|132339.1|132139.1|132299|132099|62
1726641300000|2024-09-18 06:35:00|132326.1|132126.1|132317.1|132117.1|132326.1|132126.1|132295|132095|32
1726641600000|2024-09-18 06:40:00|132265|132165|132243|132143|132313|132165|132234|132084.2|50
1726641900000|2024-09-18 06:45:00|132236|132136|132267.5|132067.5|132314|132173.5|132203.8|132047.1|56
1726642200000|2024-09-18 06:50:00|132260.1|132060.1|132226.1|132126.1|132285|132135|132219.1|132060.1|47
1726642500000|2024-09-18 06:55:00|132233|132133|132194.2|131994.2|132257.1|132135|132153.8|131990|72
1726642800000|2024-09-18 07:00:00|132206|132006|132140.1|131940.1|132206|132006|132091.8|131925.1|75
1726643100000|2024-09-18 07:05:00|132149|131949|132118|132018|132154.1|132021|132090.5|131949|97
1726643400000|2024-09-18 07:10:00|132119|132019|132138.1|132038.1|132185|132055|132102.1|131965.1|108
1726643700000|2024-09-18 07:15:00|132144|132044|132177|131977|132193|132045|132117|131958|52
1726644000000|2024-09-18 07:20:00|132173.1|131973.1|132204|132004|132207|132027|132117|131967.1|66
1726644300000|2024-09-18 07:25:00|132201.1|132001.1|132245|132045|132247|132047|132201.1|132001.1|34
1726644600000|2024-09-18 07:30:00|132244|132044|132244|132044|132250.5|132050.5|132239.5|132039.5|14
1726644900000|2024-09-18 07:35:00|132243|132043|132285|132085|132285|132085|132240|132040|69
1726645200000|2024-09-18 07:40:00|132280|132080|132257.5|132057.5|132280|132080|132249|132049|63
1726645500000|2024-09-18 07:45:00|132256.5|132056.5|132229.5|132029.5|132264.5|132064.5|132229.1|132029.1|45
1726645800000|2024-09-18 07:50:00|132234.5|132034.5|132226.5|132026.5|132245|132045|132208|132008|83
1726646100000|2024-09-18 07:55:00|132225.5|132025.5|132183.5|131983.5|132225.5|132025.5|132142.8|131942.8|107
1726646400000|2024-09-18 08:00:00|132184|131984|132254.5|132054.5|132261.5|132061.5|132184|131984|71
1726646700000|2024-09-18 08:05:00|132252.1|132052.1|132275|132075|132285.5|132085.5|132238|132038|117
1726647000000|2024-09-18 08:10:00|132275.5|132075.5|132284|132084|132287.5|132087.5|132275.5|132075.5|17
1726647300000|2024-09-18 08:15:00|132283.5|132083.5|132229.5|132029.5|132285.5|132085.5|132229.5|132029.5|68
1726647600000|2024-09-18 08:20:00|132232.5|132032.5|132254.5|132054.5|132274.1|132074.1|132230|132030|102
1726647900000|2024-09-18 08:25:00|132250.5|132050.5|132236.5|132036.5|132257.5|132057.5|132222.5|132022.5|115
1726648200000|2024-09-18 08:30:00|132237.5|132037.5|132244.5|132044.5|132254.2|132054.2|132236.5|132036.5|34
1726648500000|2024-09-18 08:35:00|132243.5|132043.5|132235.5|132035.5|132243.5|132043.5|132232.5|132032.5|13
1726648800000|2024-09-18 08:40:00|132236.5|132036.5|132250.5|132050.5|132255.5|132055.5|132235|132035|35
1726649100000|2024-09-18 08:45:00|132251|132051|132244|132044|132255|132055|132234.5|132034.5|60
1726649400000|2024-09-18 08:50:00|132244.5|132044.5|132233.5|132033.5|132256|132056|132231|132031|76
1726649700000|2024-09-18 08:55:00|132231.5|132031.5|132232.5|132032.5|132232.5|132032.5|132225|132025|33
1726650000000|2024-09-18 09:00:00|132233|132033|132231.1|132031.1|132246.5|132046.5|132227.5|132027.5|54
1726650300000|2024-09-18 09:05:00|132232|132032|132232.5|132032.5|132235.5|132035.5|132227|132027|30
1726650600000|2024-09-18 09:10:00|132230|132030|132229.5|132029.5|132237.5|132037.5|132225.5|132025.5|28
1726650900000|2024-09-18 09:15:00|132227.5|132027.5|132225|132025|132232|132032|132215.5|132015.5|36
1726651200000|2024-09-18 09:20:00|132224.5|132024.5|132192.5|131992.5|132225|132025|132192.5|131992.5|29
1726651500000|2024-09-18 09:25:00|132191.5|131991.5|132153.5|131953.5|132191.5|131991.5|132141.5|131941.5|71
1726651800000|2024-09-18 09:30:00|132158.2|131958.2|132162|131962|132167|131967|132155|131955|35
1726652100000|2024-09-18 09:35:00|132161|131961|132120|131920|132162|131962|132119.5|131919.5|35
1726652400000|2024-09-18 09:40:00|132120.1|131920.1|132101|131901|132120.1|131920.1|132098.5|131898.5|48
1726652700000|2024-09-18 09:45:00|132101.5|131901.5|132081|131881|132101.5|131901.5|132081|131881|48
1726653000000|2024-09-18 09:50:00|132079|131879|132073|131873|132092.1|131892.1|132059|131859|110
1726653300000|2024-09-18 09:55:00|132074|131874|132081|131881|132089.5|131889.5|132070.5|131870.5|60
1726653600000|2024-09-18 10:00:00|132081.5|131881.5|132076.5|131876.5|132083.5|131883.5|132068|131868|46
1726653900000|2024-09-18 10:05:00|132075.5|131875.5|132031.5|131831.5|132079|131879|132031.5|131831.5|27
1726654200000|2024-09-18 10:10:00|132037|131837|132044.5|131844.5|132044.5|131844.5|132035|131835|17
1726654500000|2024-09-18 10:15:00|132045|131845|132044|131844|132049|131849|132038|131838|25
1726654800000|2024-09-18 10:20:00|132044.5|131844.5|132036|131836|132051|131851|132025.1|131825.1|63
1726655100000|2024-09-18 10:25:00|132039|131839|132028.5|131828.5|132040|131840|131995|131795|74
1726655400000|2024-09-18 10:30:00|132027|131827|132045.5|131845.5|132066|131866|132017.5|131817.5|96
1726655700000|2024-09-18 10:35:00|132045|131845|132053|131853|132059.5|131859.5|132045|131845|56
1726656000000|2024-09-18 10:40:00|132052.5|131852.5|132050|131850|132052.5|131852.5|132035.5|131835.5|40
1726656300000|2024-09-18 10:45:00|132059|131859|132088|131888|132090.5|131890.5|132059|131859|32
1726656600000|2024-09-18 10:50:00|132089.5|131889.5|132085.5|131885.5|132090.5|131890.5|132085.5|131885.5|12
1726656900000|2024-09-18 10:55:00|132086.5|131886.5|132139.5|131939.5|132146|131946|132085.5|131885.5|82
1726657200000|2024-09-18 11:00:00|132161.1|131961.1|132146.5|131946.5|132183.5|131983.5|132146.5|131946.5|98
1726657500000|2024-09-18 11:05:00|132146|131946|132087|131887|132193.1|131993.1|132051.5|131849.8|123
1726657800000|2024-09-18 11:10:00|132088|131888|132137.1|131937.1|132165.5|131965.5|132084|131884|170
1726658100000|2024-09-18 11:15:00|132138.1|131938.1|132148.5|131948.5|132159.5|131959.5|132099.5|131899.5|169
1726658400000|2024-09-18 11:20:00|132149.5|131949.5|132202.5|132002.5|132219.5|132019.5|132149.5|131949.5|80
1726658700000|2024-09-18 11:25:00|132200.5|132000.5|132243.5|132043.5|132265.1|132065.1|132199.5|131999.5|49
1726659000000|2024-09-18 11:30:00|132243.2|132043.2|132265|132065|132265|132065|132195.5|131995.5|34
1726659300000|2024-09-18 11:35:00|132259.5|132059.5|132305|132105|132344.5|132144.5|132218.5|132018.5|78
1726659600000|2024-09-18 11:40:00|132305.1|132105.1|132311.5|132111.5|132314.1|132114.1|132282.5|132082.5|96
1726659900000|2024-09-18 11:45:00|132310.5|132110.5|132270|132070|132313.5|132113.5|132270|132070|53
1726660200000|2024-09-18 11:50:00|132273.5|132073.5|132308.5|132108.5|132313.1|132113.1|132273.5|132073.5|73
1726660500000|2024-09-18 11:55:00|132309|132109|132297|132097|132310.5|132110.5|132295|132095|47
1726660800000|2024-09-18 12:00:00|132310|132110|132321|132121|132381.5|132181.5|132288.5|132088.5|154
1726661100000|2024-09-18 12:05:00|132322.6|132122.6|132318|132118|132331.5|132131.5|132259|132059|107
1726661400000|2024-09-18 12:10:00|132314|132114|132341.5|132141.5|132349.5|132149.5|132302.1|132102.1|113
1726661700000|2024-09-18 12:15:00|132339.5|132139.5|132365|132165|132383.5|132183.5|132330.1|132130.1|82
1726662000000|2024-09-18 12:20:00|132364.5|132164.5|132335|132135|132364.5|132164.5|132310|132110|44
1726662300000|2024-09-18 12:25:00|132338|132138|132342.1|132142.1|132366|132166|132337|132137|93
1726662600000|2024-09-18 12:30:00|132343.1|132143.1|132358.5|132158.5|132380.5|132180.5|132338.1|132138.1|98
1726662900000|2024-09-18 12:35:00|132356.5|132156.5|132390|132190|132390.1|132190.1|132338|132138|32
1726663200000|2024-09-18 12:40:00|132387.5|132187.5|132390|132190|132390|132190|132387.5|132187.5|4
1726663500000|2024-09-18 12:45:00|132385|132185|132363.5|132163.5|132385|132185|132334|132134|65
1726663800000|2024-09-18 12:50:00|132364.5|132164.5|132318|132118|132365.1|132165.1|132313|132113|72
1726664100000|2024-09-18 12:55:00|132321.5|132121.5|132266|132066|132329|132129|132237.5|132037.5|124
1726664400000|2024-09-18 13:00:00|132266.1|132066.1|132195|131995|132274.1|132074.1|132153.5|131953.5|67
1726664700000|2024-09-18 13:05:00|132192|131992|132176.5|131976.5|132192|131992|132143|131943|116
1726665000000|2024-09-18 13:10:00|132177.5|131977.5|132210.5|132010.5|132255.1|132055.1|132177|131977|69
1726665300000|2024-09-18 13:15:00|132211.5|132011.5|132266.5|132066.5|132269.5|132069.5|132211.5|132011.5|60
1726665600000|2024-09-18 13:20:00|132264.1|132064.1|132235.1|132035.1|132278.5|132078.5|132218.4|132018.4|118
1726665900000|2024-09-18 13:25:00|132234.5|132034.5|132218|132018|132259.5|132059.5|132194.4|131994.4|113
1726666200000|2024-09-18 13:30:00|132217|132017|132185.1|131985.1|132217|132017|132152.5|131952.5|152
1726666500000|2024-09-18 13:35:00|132186.1|131986.1|132108|131908|132186.5|131986.5|132105.4|131905.4|145
1726666800000|2024-09-18 13:40:00|132124.5|131924.5|132104.1|131904.1|132175.7|131975.7|132104.1|131904.1|90
1726667100000|2024-09-18 13:45:00|132103.1|131903.1|132070.3|131870.3|132103.1|131903.1|131981|131781|139
1726667400000|2024-09-18 13:50:00|132071.1|131871.1|132133.5|131933.5|132164.1|131964.1|132067.5|131867.5|153
1726667700000|2024-09-18 13:55:00|132103.4|131903.4|132066.1|131866.1|132103.4|131903.4|132024|131824|101
1726668000000|2024-09-18 14:00:00|132065.1|131865.1|132017.5|131817.5|132065.1|131865.1|131985.5|131785.5|108
1726668300000|2024-09-18 14:05:00|132019|131819|132049.9|131849.9|132106|131906|132019|131819|128
1726668600000|2024-09-18 14:10:00|132049.3|131849.3|132101|131901|132103.1|131903.1|132037.5|131837.5|129
1726668900000|2024-09-18 14:15:00|132103|131903|132165|131965|132165.1|131965.1|132078.3|131878.3|114
1726669200000|2024-09-18 14:20:00|132157|131957|132114.1|131914.1|132244.1|132044.1|132112.1|131912.1|115
1726669500000|2024-09-18 14:25:00|132164|131964|132221.1|132020.2|132262.7|132062.7|132164|131964|154
1726669800000|2024-09-18 14:30:00|132213.8|132012.9|132286.5|132086.5|132286.5|132086.5|132188.5|131988.5|175
1726670100000|2024-09-18 14:35:00|132263|132063|132284.5|132084.5|132284.5|132084.5|132258.5|132058.5|30
1726670400000|2024-09-18 14:40:00|132284|132084|132283.5|132083.5|132292.8|132092.8|132277|132077|56
1726670700000|2024-09-18 14:45:00|132279|132079|132259.5|132059.5|132284.1|132084.1|132255.1|132055.1|70
1726671000000|2024-09-18 14:50:00|132261.1|132061.1|132194.1|131994.1|132268.1|132068.1|132194.1|131994.1|117
1726671300000|2024-09-18 14:55:00|132195.2|131995.2|132156.1|131956.1|132201.6|132001.6|132150.5|131950.5|229
1726671600000|2024-09-18 15:00:00|132153.5|131953.5|132148.5|131948.5|132186.5|131986.5|132119|131919|142
1726671900000|2024-09-18 15:05:00|132143.5|131943.5|132159|131959|132159|131959|132129.1|131929.1|91
1726672200000|2024-09-18 15:10:00|132158.9|131958.9|132265.5|132065.5|132267.5|132067.5|132158.9|131958.9|150
1726672500000|2024-09-18 15:15:00|132266|132066|132267|132067|132273.5|132073.5|132263.5|132063.5|21
1726672800000|2024-09-18 15:20:00|132268|132068|132230.5|132030.5|132269|132069|132224.5|132024.5|49
1726673100000|2024-09-18 15:25:00|132224|132024|132195.1|131995.1|132225|132025|132167|131967|90
1726673400000|2024-09-18 15:30:00|132194.5|131994.5|132255.5|132055.5|132264.5|132064.5|132182.5|131982.5|116
1726673700000|2024-09-18 15:35:00|132256.4|132056.4|132346.5|132146.5|132346.5|132146.5|132251.1|132051.1|153
1726674000000|2024-09-18 15:40:00|132348.5|132148.5|132347.5|132147.5|132383.5|132183.5|132333.1|132133.1|136
1726674300000|2024-09-18 15:45:00|132346.5|132146.5|132263.1|132063.1|132359.4|132146.5|132259.5|132059.5|132
1726674600000|2024-09-18 15:50:00|132261.5|132061.5|132314.5|132114.5|132322.1|132122.1|132247.5|132047.5|123
1726674900000|2024-09-18 15:55:00|132314.1|132114.1|132309.1|132109.1|132321.1|132121.1|132297.1|132097.1|137
1726675200000|2024-09-18 16:00:00|132314.1|132114.1|132314.5|132114.5|132320.1|132120.1|132270.5|132070.5|93
1726675500000|2024-09-18 16:05:00|132303.3|132103.3|132299.5|132099.5|132322.8|132122.8|132286.7|132086.7|68
1726675800000|2024-09-18 16:10:00|132298.1|132098.1|132289.5|132089.5|132304.5|132104.5|132289.1|132089.1|59
1726676100000|2024-09-18 16:15:00|132286.1|132086.1|132334.5|132134.5|132335.1|132135.1|132209.5|132009.5|72
1726676400000|2024-09-18 16:20:00|132338.1|132138.1|132295|132095|132354.1|132154.1|132281.4|132081.4|88
1726676700000|2024-09-18 16:25:00|132329.5|132129.5|132330.1|132129.9|132330.1|132130.1|132282.5|132082.5|66
1726677000000|2024-09-18 16:30:00|132344.7|132115.3|132302.5|132102.5|132344.7|132121.5|132298.5|132065|70
1726677300000|2024-09-18 16:35:00|132303|132103|132290.5|132090.5|132306|132106|132286.5|132086.5|38
1726677600000|2024-09-18 16:40:00|132291.5|132091.5|132296.5|132096.5|132309|132109|132290.5|132090.5|47
1726677900000|2024-09-18 16:45:00|132297.5|132097.5|132294.1|132094.1|132299.5|132099.5|132293.1|132093.1|24
1726678200000|2024-09-18 16:50:00|132293.1|132093.1|132278.5|132078.5|132297.1|132097.1|132276.5|132076.5|33
1726678500000|2024-09-18 16:55:00|132279.5|132079.5|132261.5|132061.5|132282.5|132082.5|132261.5|132061.5|48
1726678800000|2024-09-18 17:00:00|132260.5|132060.5|132265.1|132065.1|132271.5|132071.5|132248.1|132048.1|85
1726679100000|2024-09-18 17:05:00|132263.1|132063.1|132286.1|132086.1|132308.1|132108.1|132255.5|132055.5|88
1726679400000|2024-09-18 17:10:00|132288.5|132088.5|132296.1|132096.1|132296.1|132096.1|132266.1|132066.1|56
1726679700000|2024-09-18 17:15:00|132297.1|132097.1|132299.5|132099.5|132305|132105|132275.5|132075.5|88
1726680000000|2024-09-18 17:20:00|132297.5|132097.5|132253.9|132053.9|132297.5|132097.5|132243.5|132043.5|98
1726680300000|2024-09-18 17:25:00|132252.3|132052.3|132197.1|131997.1|132253.1|132053.1|132197.1|131997.1|105
1726680600000|2024-09-18 17:30:00|132197.9|131997.9|132196.7|131996.7|132200|132000|132196.1|131996.1|31
1726680900000|2024-09-18 17:35:00|132195.9|131995.9|132244.1|132044.1|132244.5|132044.5|132195.7|131995.7|73
1726681200000|2024-09-18 17:40:00|132245.1|132045.1|132223|132023|132248.1|132048.1|132201.5|132001.5|203
1726681500000|2024-09-18 17:45:00|132222.5|132022.5|132209.1|132009.1|132228.5|132028.5|132209.1|132009.1|82
1726681800000|2024-09-18 17:50:00|132206.5|132006.5|132244|132044|132257.6|132046.5|132202.1|132002.1|109
1726682100000|2024-09-18 17:55:00|132231.6|132007.1|132327.7|131967.7|132327.7|132039.9|132228.9|131964.7|41
1726682400000|2024-09-18 18:00:00|131743.6|131466.4|131599|131414.2|131743.6|131466.4|131538.4|131178.4|27
1726682700000|2024-09-18 18:05:00|131619|131394.2|131486.2|131297.1|131619|131398.2|131255.9|131016.2|104
1726683000000|2024-09-18 18:10:00|131496.2|131287.1|131692.1|131398.7|131876.5|131575.3|131472.2|131264.9|144
1726683300000|2024-09-18 18:15:00|131682.1|131408.7|131292.4|131092.4|131692.1|131414.9|131275|131075|142
1726683600000|2024-09-18 18:20:00|131274.4|131074.4|131278.4|131078.4|131361.6|131161.6|131205.1|130908.4|146
1726683900000|2024-09-18 18:25:00|131293.4|131093.4|131425.1|131225.1|131496.7|131253.6|131278.4|131032.8|95
1726684200000|2024-09-18 18:30:00|131441.7|131241.7|131146|130924.8|131441.7|131241.7|131107.4|130884.8|124
1726684500000|2024-09-18 18:35:00|131136|130934.8|131226.6|131026.6|131423|131193.4|131135.4|130926.7|159
1726684800000|2024-09-18 18:40:00|131237.2|131016|131512.6|131312.6|131589|131312.6|131178.4|130978.1|115
1726685100000|2024-09-18 18:45:00|131513.2|131312|131616.1|131391.1|131760.4|131453.4|131487|131147.4|117
1726685400000|2024-09-18 18:50:00|131638.4|131438.4|131610.4|131354.8|131715.6|131515.1|131478.4|131271.1|119
1726685700000|2024-09-18 18:55:00|131605.7|131359.6|131670.8|131452.5|131684.1|131452.5|131469.8|131260.8|107
1726686000000|2024-09-18 19:00:00|131675.8|131440.9|131891.7|131691.7|131938.7|131698.6|131660.6|131427.8|101
1726686300000|2024-09-18 19:05:00|131891.6|131691.6|132064.3|131852.4|132141.6|131865.7|131891.6|131659.1|65
1726686600000|2024-09-18 19:10:00|132109.3|131807.4|132078.4|131718.4|132138.4|131807.4|132078.4|131718.4|8
1726686900000|2024-09-18 19:15:00|132043.9|131752.9|132011.6|131811.6|132043.9|131811.6|132008.4|131752.9|6
1726687200000|2024-09-18 19:20:00|132009.9|131809.9|132163.7|131963.7|132190.5|131985|132005.4|131805.4|123
1726687500000|2024-09-18 19:25:00|132156.4|131956.4|131922.4|131722.4|132161.7|131961.7|131922.4|131676.7|91
1726687800000|2024-09-18 19:30:00|131928.3|131716.4|131972.4|131672.3|132002.4|131722.4|131922.4|131642.4|64
1726688100000|2024-09-18 19:35:00|131961.7|131721.6|132129|131881|132201.7|131881|131961.7|131671.6|34
1726688400000|2024-09-18 19:40:00|132123.9|131886.2|132209.1|131850.1|132251.1|131940.1|132105.1|131831.4|45
1726688700000|2024-09-18 19:45:00|132198.9|131839.9|132321.7|131961.7|132321.7|132002.9|132172.5|131839.9|32
1726689000000|2024-09-18 19:50:00|132321.6|131961.6|132428.4|132068.4|132460.1|132100.1|132316.6|131961.6|17
1726689300000|2024-09-18 19:55:00|132370.4|132010.4|132370.4|132010.4|132370.4|132010.4|132370.4|132010.4|1
1726704000000|2024-09-19 00:00:00|132452|132092|132535|132335|132643.6|132347|132452|132092|71
1726704300000|2024-09-19 00:05:00|132524.3|132324.3|132710.5|132610.5|132803|132663|132426.5|132315|285
1726704600000|2024-09-19 00:10:00|132709.1|132609.1|132755|132655|132860.1|132710.1|132697|132573|242
1726704900000|2024-09-19 00:15:00|132750.1|132650.1|132797.5|132697.5|132823|132723|132736|132636|300
1726705200000|2024-09-19 00:20:00|132797.1|132697.1|132730|132630|132808|132708|132706|132606|259
1726705500000|2024-09-19 00:25:00|132730.1|132630.1|132786.5|132686.5|132800.1|132700.1|132719.5|132619.5|224
1726705800000|2024-09-19 00:30:00|132787.5|132687.5|132808.5|132708.5|132830.1|132730.1|132765|132665|204
1726706100000|2024-09-19 00:35:00|132810.1|132710.1|132873|132773|132891|132791|132791.5|132691.5|223
1726706400000|2024-09-19 00:40:00|132872|132772|132897.1|132797.1|132964|132820|132870|132758.3|168
1726706700000|2024-09-19 00:45:00|132896.5|132796.5|132930.5|132830.5|132978.9|132830.5|132865|132746.5|190
1726707000000|2024-09-19 00:50:00|132932.5|132832.5|132945.1|132845.1|133018.1|132863.5|132930|132793.5|226
1726707300000|2024-09-19 00:55:00|132945|132845|133060|132960|133067.5|132967.5|132940.6|132805|187
1726707600000|2024-09-19 01:00:00|133053.1|132953.1|133037.5|132937.5|133083|132958.1|132980|132876|176
1726707900000|2024-09-19 01:05:00|133039|132939|133051|132951|133084|132984|133039|132939|205
1726708200000|2024-09-19 01:10:00|133058.5|132958.5|133172.1|132972.1|133186.5|133044|133058.5|132958.5|181
1726708500000|2024-09-19 01:15:00|133174.5|132974.5|133063.8|132963.8|133174.5|133014.1|133063.8|132912.9|165
1726708800000|2024-09-19 01:20:00|133073.1|132973.1|133068.8|132968.8|133088.2|132988.2|133060|132960|132
1726709100000|2024-09-19 01:25:00|133065|132965|133325|133125|133347.4|133147.4|133065|132965|280
1726709400000|2024-09-19 01:30:00|133323.5|133123.5|133456.3|133256.3|133487.1|133322.5|133313.8|133113.8|370
1726709700000|2024-09-19 01:35:00|133450|133250|133341.5|133241.5|133450|133292|133320.5|133220.5|356
1726710000000|2024-09-19 01:40:00|133342.1|133242.1|133470|133370|133538.1|133403.1|133327|133227|341
1726710300000|2024-09-19 01:45:00|133462.5|133362.5|133425.5|133325.5|133464.5|133364.5|133418|133318|377
1726710600000|2024-09-19 01:50:00|133423.5|133323.5|133242|133142|133429.3|133329.3|133206.5|133080|482
1726710900000|2024-09-19 01:55:00|133243.5|133143.5|133269.1|133169.1|133330.5|133230.5|133231.1|133131.1|346
1726711200000|2024-09-19 02:00:00|133267.1|133167.1|133257.1|133157.1|133281|133181|133228.1|133128.1|346
1726711500000|2024-09-19 02:05:00|133254.1|133154.1|133239.5|133139.5|133259.5|133159.5|133199|133099|293
1726711800000|2024-09-19 02:10:00|133240|133140|133261.5|133161.5|133274.5|133174.5|133199|133099|321
1726712100000|2024-09-19 02:15:00|133261.1|133161.1|133180.1|133080.1|133295.1|133195.1|133171.5|133071.5|361
1726712400000|2024-09-19 02:20:00|133180.5|133080.5|133149.1|133049.1|133206.3|133106.3|133118.5|133018.5|408
1726712700000|2024-09-19 02:25:00|133148.5|133048.5|133135|133035|133168|133068|133101.5|133001.5|350
1726713000000|2024-09-19 02:30:00|133130.3|133030.3|133176.5|133076.5|133176.5|133076.5|133109.1|133009.1|259
1726713300000|2024-09-19 02:35:00|133177.2|133077.2|133226.8|133126.8|133247.7|133147.7|133169.5|133069.5|300
1726713600000|2024-09-19 02:40:00|133227|133127|133230|133130|133235.2|133135.2|133219.5|133119.5|319
1726713900000|2024-09-19 02:45:00|133229.5|133129.5|133319|133219|133389.1|133240.5|133227|133118.5|260
1726714200000|2024-09-19 02:50:00|133314|133214|133257.5|133157.5|133314|133214|133248.1|133148.1|258
1726714500000|2024-09-19 02:55:00|133258.3|133158.3|133221|133121|133267|133167|133207.5|133107.5|308
1726714800000|2024-09-19 03:00:00|133215|133115|133232|133132|133258.8|133158.8|133180.5|133080.5|330
1726715100000|2024-09-19 03:05:00|133236|133136|133215|133115|133243.5|133143.5|133178.5|133078.5|326
1726715400000|2024-09-19 03:10:00|133215.1|133115.1|133188.5|133088.5|133221.1|133121.1|133176.5|133076.5|349
1726715700000|2024-09-19 03:15:00|133183.5|133083.5|133177.9|133077.9|133185.1|133085.1|133135|133035|275
1726716000000|2024-09-19 03:20:00|133178.8|133078.8|133146.5|133046.5|133179.5|133079.5|133122.4|133022.4|274
1726716300000|2024-09-19 03:25:00|133146.1|133046.1|133130.9|133030.9|133148.1|133048.1|133111.4|133011.4|210
1726716600000|2024-09-19 03:30:00|133129.5|133029.5|133036.5|132936.5|133129.5|133029.5|133022.7|132922.7|316
1726716900000|2024-09-19 03:35:00|133041.1|132941.1|133076.5|132976.5|133081.1|132981.1|133012.1|132912.1|334
1726717200000|2024-09-19 03:40:00|133077.1|132977.1|133085.1|132985.1|133100.1|133000.1|133077.1|132977.1|232
1726717500000|2024-09-19 03:45:00|133090.1|132990.1|133063.5|132963.5|133099.5|132999.5|133044.1|132944.1|263
1726717800000|2024-09-19 03:50:00|133063.1|132963.1|133037.1|132937.1|133064.1|132964.1|133011.5|132911.5|276
1726718100000|2024-09-19 03:55:00|133036.5|132936.5|133110|133010|133114|133014|133034.1|132934.1|296
1726718400000|2024-09-19 04:00:00|133106.3|133006.3|133107.5|133007.5|133120.1|133020.1|133085.5|132985.5|222
1726718700000|2024-09-19 04:05:00|133106.1|133006.1|133107.1|133007.1|133130.5|133030.5|133090.1|132990.1|224
1726719000000|2024-09-19 04:10:00|133106.1|133006.1|133099.5|132999.5|133147.5|133047.5|133099|132999|248
1726719300000|2024-09-19 04:15:00|133112.5|133012.5|133069.1|132969.1|133120|133020|133061.1|132961.1|168
1726719600000|2024-09-19 04:20:00|133068.5|132968.5|133059.5|132959.5|133103.1|133003.1|133055.1|132955.1|191
1726719900000|2024-09-19 04:25:00|133062.6|132962.6|133060|132960|133074.7|132974.7|133050.3|132950.3|210
1726720200000|2024-09-19 04:30:00|133060.3|132960.3|133041|132941|133060.3|132960.3|133035|132935|148
1726720500000|2024-09-19 04:35:00|133040.5|132940.5|133040|132940|133049.5|132949.5|133031.1|132931.1|158
1726720800000|2024-09-19 04:40:00|133041|132941|133048.5|132948.5|133055|132955|133010.5|132910.5|218
1726721100000|2024-09-19 04:45:00|133049.5|132949.5|133043|132943|133084.1|132984.1|133038.5|132938.5|250
1726721400000|2024-09-19 04:50:00|133042.5|132942.5|133019.5|132919.5|133068.5|132968.5|133012.1|132912.1|200
1726721700000|2024-09-19 04:55:00|133020.5|132920.5|133060.1|132960.1|133069.5|132969.5|133013.5|132913.5|258
1726722000000|2024-09-19 05:00:00|133061.1|132961.1|133016.1|132916.1|133061.1|132961.1|133012.1|132912.1|280
1726722300000|2024-09-19 05:05:00|133020.5|132920.5|132974.1|132874.1|133031.5|132931.5|132972.1|132872.1|270
1726722600000|2024-09-19 05:10:00|132975.1|132875.1|132987.5|132887.5|132990.1|132890.1|132957.5|132857.5|268
1726722900000|2024-09-19 05:15:00|132988.5|132888.5|132999.1|132899.1|133013|132913|132987.5|132887.5|164
1726723200000|2024-09-19 05:20:00|132999.5|132899.5|132968.5|132868.5|133009.5|132909.5|132962.5|132862.5|198
1726723500000|2024-09-19 05:25:00|132968|132868|132895.1|132795.1|132969.5|132869.5|132895.1|132795.1|228
1726723800000|2024-09-19 05:30:00|132890.5|132790.5|132891.3|132791.3|132930.3|132820.1|132811.1|132684|306
1726724100000|2024-09-19 05:35:00|132892.7|132792.7|132990|132890|133005|132905|132866|132766|336
1726724400000|2024-09-19 05:40:00|132992.5|132892.5|132957.1|132857.1|132993.5|132893.5|132920.1|132820.1|233
1726724700000|2024-09-19 05:45:00|132956.5|132856.5|132988.5|132888.5|133045.1|132900.1|132951.1|132805|205
1726725000000|2024-09-19 05:50:00|132981.5|132881.5|132951.5|132851.5|132990.1|132890.1|132938|132838|138
1726725300000|2024-09-19 05:55:00|132950|132850|132806|132706|132957.8|132857.8|132800|132700|309
1726725600000|2024-09-19 06:00:00|132807.1|132707.1|132744.3|132544.3|132860|132724.5|132705.2|132544.3|348
1726725900000|2024-09-19 06:05:00|132744.9|132544.9|132716.3|132616.3|132801.2|132665|132709.5|132540.3|219
1726726200000|2024-09-19 06:10:00|132711.9|132611.9|132788.1|132688.1|132790|132690|132710.1|132610.1|151
1726726500000|2024-09-19 06:15:00|132788.5|132688.5|132766.5|132666.5|132813.5|132713.5|132766.5|132666.5|214
1726726800000|2024-09-19 06:20:00|132765|132665|132727|132627|132790.1|132665.1|132681.5|132572.5|198
1726727100000|2024-09-19 06:25:00|132726|132626|132731.2|132631.2|132768.5|132668.5|132678.1|132578.1|264
1726727400000|2024-09-19 06:30:00|132730.7|132630.7|132757.5|132657.5|132789.1|132689.1|132716.5|132616.5|154
1726727700000|2024-09-19 06:35:00|132756.5|132656.5|132715.5|132615.5|132756.5|132656.5|132714.5|132614.5|70
1726728000000|2024-09-19 06:40:00|132716.1|132616.1|132677.1|132477.1|132762|132617|132659.5|132460.1|144
1726728300000|2024-09-19 06:45:00|132674|132474|132574|132374|132674|132474|132544.5|132374|75
1726728600000|2024-09-19 06:50:00|132583|132383|132405.5|132305.5|132594.5|132444.5|132405.5|132256.5|144
1726728900000|2024-09-19 06:55:00|132405.1|132305.1|132567|132367|132593.5|132443.5|132405.1|132267.1|179
1726729200000|2024-09-19 07:00:00|132575|132375|132675.7|132475.7|132682.2|132505.1|132564.1|132364.1|116
1726729500000|2024-09-19 07:05:00|132671.1|132471.1|132539.5|132439.5|132681|132490.5|132539.5|132389|159
1726729800000|2024-09-19 07:10:00|132534.1|132434.1|132444.5|132344.5|132598|132434.1|132444.5|132282|146
1726730100000|2024-09-19 07:15:00|132444|132344|132523|132423|132574|132423|132444|132265|152
1726730400000|2024-09-19 07:20:00|132516|132416|132655.1|132555.1|132718|132555.1|132514.5|132365|151
1726730700000|2024-09-19 07:25:00|132655.5|132555.5|132686.1|132586.1|132753|132602|132631.8|132481.6|114
1726731000000|2024-09-19 07:30:00|132686|132586|132743|132543|132775.1|132652.5|132686|132540.5|155
1726731300000|2024-09-19 07:35:00|132742|132542|132747.5|132547.5|132766.5|132566.5|132739.5|132539.5|125
1726731600000|2024-09-19 07:40:00|132749.1|132549.1|132707.5|132607.5|132751.5|132625|132693.5|132549.1|124
1726731900000|2024-09-19 07:45:00|132707|132607|132682.5|132582.5|132770.5|132629.5|132674.5|132570.5|116
1726732200000|2024-09-19 07:50:00|132682.1|132582.1|132664.5|132564.5|132682.1|132582.1|132638.5|132538.5|100
1726732500000|2024-09-19 07:55:00|132663.5|132563.5|132662.5|132562.5|132700.5|132590|132620|132477|114
1726732800000|2024-09-19 08:00:00|132658.5|132558.5|132723.5|132523.5|132728.1|132583|132650.5|132510.1|164
1726733100000|2024-09-19 08:05:00|132724.5|132524.5|132731.1|132531.1|132731.5|132531.5|132707.1|132507.1|87
1726733400000|2024-09-19 08:10:00|132730.5|132530.5|132879.1|132679.1|132889.8|132689.8|132728.5|132528.5|118
1726733700000|2024-09-19 08:15:00|132866.8|132666.8|132911.3|132711.3|132948.6|132720.1|132813.7|132613.7|178
1726734000000|2024-09-19 08:20:00|132912.3|132712.3|132836.5|132636.5|132995.4|132767|132836.5|132636.5|186
1726734300000|2024-09-19 08:25:00|132836.1|132636.1|132720.5|132520.5|132836.5|132636.5|132718|132518|134
1726734600000|2024-09-19 08:30:00|132718.5|132518.5|132639|132539|132720.5|132583.5|132636.5|132513.5|79
1726734900000|2024-09-19 08:35:00|132641|132541|132715.5|132515.5|132716.1|132561.5|132635|132493.5|108
1726735200000|2024-09-19 08:40:00|132717.8|132517.8|132647.5|132547.5|132723.5|132567.5|132615|132514.5|92
1726735500000|2024-09-19 08:45:00|132648|132548|132640|132540|132650|132550|132634.5|132534.5|32
1726735800000|2024-09-19 08:50:00|132641|132541|132688.5|132488.5|132691.1|132541|132640|132488.5|13
1726736100000|2024-09-19 08:55:00|132691.1|132491.1|132687.5|132487.5|132691.1|132491.1|132676.5|132476.5|35
1726736400000|2024-09-19 09:00:00|132688.5|132488.5|132569.1|132469.1|132689.1|132523|132569.1|132469.1|98
1726736700000|2024-09-19 09:05:00|132560.1|132460.1|132559|132459|132579|132479|132546|132446|228
1726737000000|2024-09-19 09:10:00|132558|132458|132537.5|132437.5|132562|132462|132521|132421|102
1726737300000|2024-09-19 09:15:00|132537|132437|132458.5|132258.5|132544|132444|132409.4|132209.4|132
1726737600000|2024-09-19 09:20:00|132457|132257|132443.5|132243.5|132500.5|132300.5|132439.5|132239.5|145
1726737900000|2024-09-19 09:25:00|132444.5|132244.5|132424|132324|132487.1|132324|132400|132244.5|122
1726738200000|2024-09-19 09:30:00|132423|132323|132480.5|132280.5|132482.1|132371|132418|132277.5|149
1726738500000|2024-09-19 09:35:00|132479.1|132279.1|132470.5|132270.5|132495|132295|132443.8|132243.8|148
1726738800000|2024-09-19 09:40:00|132469.5|132269.5|132413|132313|132472.1|132315.5|132409|132255.5|134
1726739100000|2024-09-19 09:45:00|132413.5|132313.5|132432|132332|132436.5|132336.5|132406.5|132306.5|113
1726739400000|2024-09-19 09:50:00|132433.5|132333.5|132439|132339|132439|132339|132430|132330|31
1726739700000|2024-09-19 09:55:00|132430.5|132330.5|132439.5|132339.5|132447|132347|132430.5|132330.5|57
1726740000000|2024-09-19 10:00:00|132440|132340|132467.1|132267.1|132475.5|132349|132411.5|132262.1|133
1726740300000|2024-09-19 10:05:00|132470.1|132270.1|132612|132412|132623.1|132425.1|132429|132268.5|164
1726740600000|2024-09-19 10:10:00|132611.5|132411.5|132508.5|132408.5|132629.5|132429.5|132501.5|132349.5|142
1726740900000|2024-09-19 10:15:00|132508|132408|132585.5|132485.5|132632.5|132485.5|132508|132404.1|79
1726741200000|2024-09-19 10:20:00|132584.5|132484.5|132584|132484|132595|132495|132565.5|132465.5|93
1726741500000|2024-09-19 10:25:00|132592.8|132492.8|132653|132553|132713|132563|132592.8|132471.5|89
1726741800000|2024-09-19 10:30:00|132650.5|132550.5|132683.5|132583.5|132685.5|132585.5|132646|132546|171
1726742100000|2024-09-19 10:35:00|132686.5|132586.5|132685.5|132585.5|132705.3|132605.3|132685|132585|27
1726742400000|2024-09-19 10:40:00|132685|132585|132734|132634|132734|132634|132685|132585|141
1726742700000|2024-09-19 10:45:00|132733|132633|132679.5|132579.5|132734|132634|132670.1|132570.1|77
1726743000000|2024-09-19 10:50:00|132680|132580|132619|132519|132680|132580|132577|132477|175
1726743300000|2024-09-19 10:55:00|132619.5|132519.5|132594.5|132494.5|132625.5|132525.5|132592.5|132492.5|152
1726743600000|2024-09-19 11:00:00|132600.5|132500.5|132584|132384|132603|132503|132514.1|132342.5|332
1726743900000|2024-09-19 11:05:00|132591.5|132391.5|132510|132410|132613.1|132444.5|132492.1|132374.5|209
1726744200000|2024-09-19 11:10:00|132513|132413|132681.5|132481.5|132702.5|132502.5|132510.5|132410.5|221
1726744500000|2024-09-19 11:15:00|132631.5|132531.5|132782.5|132582.5|132791.1|132591.1|132625.5|132511.1|197
1726744800000|2024-09-19 11:20:00|132784|132584|132755|132555|132817.5|132632.5|132665.1|132517.5|211
1726745100000|2024-09-19 11:25:00|132752|132552|132745|132545|132756|132556|132701.5|132501.5|187
1726745400000|2024-09-19 11:30:00|132739.3|132539.3|132733.7|132533.7|132742.5|132542.5|132679.5|132479.5|123
1726745700000|2024-09-19 11:35:00|132734.3|132534.3|132697|132497|132737.5|132537.5|132693.5|132493.5|138
1726746000000|2024-09-19 11:40:00|132698|132498|132693.5|132493.5|132711.5|132574.5|132630|132480.5|124
1726746300000|2024-09-19 11:45:00|132692.5|132492.5|132667.5|132467.5|132700.2|132500.2|132662|132462|54
1726746600000|2024-09-19 11:50:00|132667|132467|132682.5|132482.5|132683|132483|132666|132466|120
1726746900000|2024-09-19 11:55:00|132678|132478|132626.5|132526.5|132684.5|132528.5|132614|132470|119
1726747200000|2024-09-19 12:00:00|132623.5|132523.5|132620|132520|132647|132547|132614|132514|261
1726747500000|2024-09-19 12:05:00|132617|132517|132620.5|132520.5|132628.5|132528.5|132606|132506|132
1726747800000|2024-09-19 12:10:00|132618.5|132518.5|132669.5|132469.5|132684.5|132528.5|132617.5|132468.5|106
1726748100000|2024-09-19 12:15:00|132668.5|132468.5|132668.5|132468.5|132689.5|132489.5|132655.5|132455.5|121
1726748400000|2024-09-19 12:20:00|132667.5|132467.5|132673.1|132473.1|132677.5|132477.5|132645|132445|188
1726748700000|2024-09-19 12:25:00|132677.1|132477.1|132758.5|132398.5|132758.5|132480.1|132650.1|132380.5|148
1726749000000|2024-09-19 12:30:00|132768.5|132408.5|132851.5|132651.5|132890.8|132690.8|132689.8|132408.5|113
1726749300000|2024-09-19 12:35:00|132850|132650|132877.1|132677.1|132960.1|132760.1|132850|132650|211
1726749600000|2024-09-19 12:40:00|132880.5|132680.5|132877.5|132677.5|132910|132710|132855.7|132655.7|152
1726749900000|2024-09-19 12:45:00|132879|132679|132858|132758|132883.5|132771|132830.5|132676|104
1726750200000|2024-09-19 12:50:00|132859|132759|132892.5|132792.5|132892.5|132792.5|132854|132754|120
1726750500000|2024-09-19 12:55:00|132891.8|132791.8|132960.1|132760.1|132960.1|132811.5|132880|132760.1|23
1726750800000|2024-09-19 13:00:00|132944.5|132744.5|132919.1|132719.1|132949.1|132749.1|132909.1|132709.1|102
1726751100000|2024-09-19 13:05:00|132917.5|132717.5|132917.5|132717.5|132951.5|132751.5|132885.1|132685.1|153
1726751400000|2024-09-19 13:10:00|132919.1|132719.1|132837.5|132637.5|132920.5|132720.5|132825.1|132625.1|226
1726751700000|2024-09-19 13:15:00|132838.5|132638.5|132759.5|132559.5|132842.1|132642.1|132756.1|132556.1|170
1726752000000|2024-09-19 13:20:00|132761.5|132561.5|132778|132578|132813.1|132613.1|132743.1|132543.1|195
1726752300000|2024-09-19 13:25:00|132779|132579|132801|132601|132823.5|132623.5|132770.1|132570.1|109
1726752600000|2024-09-19 13:30:00|132803.5|132603.5|132800.1|132600.1|132829|132629|132752.5|132552.5|211
1726752900000|2024-09-19 13:35:00|132800|132600|132909|132709|132915.1|132715.1|132800|132600|157
1726753200000|2024-09-19 13:40:00|132907|132707|132952.1|132752.1|132952.1|132752.1|132878|132678|202
1726753500000|2024-09-19 13:45:00|132951.1|132751.1|133005|132805|133008.5|132808.5|132931.5|132731.5|170
1726753800000|2024-09-19 13:50:00|133061|132861|133066.1|132866.1|133083.1|132883.1|133055|132855|208
1726754100000|2024-09-19 13:55:00|133066.5|132866.5|133171.7|132811.7|133171.7|132888.5|133048.1|132794.5|226
1726754400000|2024-09-19 14:00:00|133181.7|132821.7|132976.5|132776.5|133181.7|132876.1|132962.5|132762.5|95
1726754700000|2024-09-19 14:05:00|132974.5|132774.5|133116|132916|133154.5|132954.5|132964.5|132764.5|217
1726755000000|2024-09-19 14:10:00|133119|132919|133109.5|132909.5|133139.5|132939.5|133089.5|132889.5|291
1726755300000|2024-09-19 14:15:00|133112.5|132912.5|133107.1|132907.1|133144.5|132944.5|133105.1|132905.1|212
1726755600000|2024-09-19 14:20:00|133106.5|132906.5|133031.1|132831.1|133107.1|132907.1|133030.5|132830.5|268
1726755900000|2024-09-19 14:25:00|133029.5|132829.5|132986.5|132786.5|133030.5|132830.5|132954.5|132754.5|275
1726756200000|2024-09-19 14:30:00|132985|132785|133050.5|132850.5|133068.5|132868.5|132981|132781|245
1726756500000|2024-09-19 14:35:00|133053.1|132853.1|132969|132769|133059.1|132859.1|132913.5|132713.5|289
1726756800000|2024-09-19 14:40:00|132968|132768|132998.1|132798.1|133007.1|132807.1|132954|132754|250
1726757100000|2024-09-19 14:45:00|132994.1|132794.1|132975.5|132775.5|133017.5|132817.5|132975.5|132775.5|190
1726757400000|2024-09-19 14:50:00|132974.5|132774.5|132947.5|132747.5|132974.5|132774.5|132913.1|132713.1|148
1726757700000|2024-09-19 14:55:00|132947.1|132747.1|132905.8|132705.8|132964.1|132764.1|132904.8|132704.8|115
1726758000000|2024-09-19 15:00:00|132905.5|132705.5|132897.5|132697.5|132917.1|132717.1|132880.5|132680.5|158
1726758300000|2024-09-19 15:05:00|132897.1|132697.1|132969.1|132769.1|132976|132776|132888.5|132688.5|133
1726758600000|2024-09-19 15:10:00|132966.5|132766.5|132952.1|132752.1|132970.1|132770.1|132934.5|132734.5|255
1726758900000|2024-09-19 15:15:00|132953.1|132753.1|132891.5|132691.5|132954.1|132754.1|132888.5|132688.5|171
1726759200000|2024-09-19 15:20:00|132886.5|132686.5|132858.5|132658.5|132895|132695|132826.1|132626.1|191
1726759500000|2024-09-19 15:25:00|132857.5|132657.5|132824.5|132624.5|132870.5|132670.5|132821.5|132621.5|188
1726759800000|2024-09-19 15:30:00|132825.5|132625.5|132817.1|132617.1|132834.1|132634.1|132814.5|132614.5|75
1726760100000|2024-09-19 15:35:00|132800.1|132600.1|132813.1|132613.1|132821.5|132621.5|132762.5|132562.5|257
1726760400000|2024-09-19 15:40:00|132815.1|132615.1|132816.1|132616.1|132829.5|132629.5|132799.1|132599.1|116
1726760700000|2024-09-19 15:45:00|132816.5|132616.5|132797.9|132597.9|132816.5|132616.5|132756.5|132556.5|148
1726761000000|2024-09-19 15:50:00|132796.6|132596.6|132805.1|132605.1|132805.1|132605.1|132791.5|132591.5|87
1726761300000|2024-09-19 15:55:00|132804.5|132604.5|132803.5|132603.5|132805.5|132605.5|132801.5|132601.5|37
1726761600000|2024-09-19 16:00:00|132803.1|132603.1|132788.1|132588.1|132803.1|132603.1|132776.5|132576.5|64
1726761900000|2024-09-19 16:05:00|132786.5|132586.5|132776.1|132576.1|132786.5|132586.5|132757.5|132557.5|122
1726762200000|2024-09-19 16:10:00|132775.5|132575.5|132795|132595|132826.5|132626.5|132750.1|132550.1|162
1726762500000|2024-09-19 16:15:00|132796|132596|132779.1|132579.1|132822|132622|132775.5|132575.5|231
1726762800000|2024-09-19 16:20:00|132778.5|132578.5|132766.5|132566.5|132792.1|132592.1|132766.1|132566.1|202
1726763100000|2024-09-19 16:25:00|132767|132567|132769.1|132569.1|132782.1|132582.1|132722.5|132522.5|88
1726763400000|2024-09-19 16:30:00|132770.1|132570.1|132770.5|132570.5|132781.1|132581.1|132766.5|132566.5|139
1726763700000|2024-09-19 16:35:00|132772.1|132572.1|132771.5|132571.5|132778.1|132578.1|132766.5|132566.5|64
1726764000000|2024-09-19 16:40:00|132770.5|132570.5|132776.1|132576.1|132821.1|132621.1|132770.5|132570.5|155
1726764300000|2024-09-19 16:45:00|132777.5|132577.5|132790.1|132590.1|132797.1|132597.1|132764.5|132564.5|87
1726764600000|2024-09-19 16:50:00|132783.5|132583.5|132800.1|132600.1|132800.1|132600.1|132774.1|132574.1|146
1726764900000|2024-09-19 16:55:00|132801.1|132601.1|132795.1|132595.1|132811.3|132611.3|132794.1|132594.1|30
1726765200000|2024-09-19 17:00:00|132794.1|132594.1|132792.5|132592.5|132797.1|132597.1|132791.1|132591.1|27
1726765500000|2024-09-19 17:05:00|132791.5|132591.5|132796.1|132596.1|132804.1|132604.1|132790.1|132590.1|65
1726765800000|2024-09-19 17:10:00|132795.1|132595.1|132767.1|132567.1|132797.5|132597.5|132762.5|132562.5|140
1726766100000|2024-09-19 17:15:00|132768.1|132568.1|132704.5|132504.5|132768.1|132568.1|132667.8|132467.8|163
1726766400000|2024-09-19 17:20:00|132705|132505|132729.5|132529.5|132730.1|132530.1|132705|132505|97
1726766700000|2024-09-19 17:25:00|132730.5|132530.5|132752|132552|132771|132571|132726|132526|90
1726767000000|2024-09-19 17:30:00|132747|132547|132758.1|132558.1|132764|132564|132747|132547|92
1726767300000|2024-09-19 17:35:00|132757.5|132557.5|132759.5|132559.5|132774.5|132574.5|132756.1|132556.1|82
1726767600000|2024-09-19 17:40:00|132759.1|132559.1|132743|132543|132759.1|132559.1|132725|132525|87
1726767900000|2024-09-19 17:45:00|132745|132545|132724|132524|132745|132545|132702|132502|110
1726768200000|2024-09-19 17:50:00|132725|132525|132704.1|132504.1|132732.5|132532.5|132699|132499|117
1726768500000|2024-09-19 17:55:00|132703.1|132503.1|132703.5|132503.5|132705.1|132505.1|132701.1|132501.1|19
1726768800000|2024-09-19 18:00:00|132702.5|132502.5|132693.5|132493.5|132704.1|132504.1|132685.5|132485.5|32
1726769100000|2024-09-19 18:05:00|132694.1|132494.1|132705.5|132505.5|132708.1|132508.1|132685.1|132485.1|68
1726769400000|2024-09-19 18:10:00|132704.5|132504.5|132700.5|132500.5|132719|132519|132693.5|132493.5|52
1726769700000|2024-09-19 18:15:00|132701.1|132501.1|132695.1|132495.1|132701.1|132501.1|132689.1|132489.1|58
1726770000000|2024-09-19 18:20:00|132696.3|132496.3|132687.9|132487.9|132700.5|132500.5|132682.5|132482.5|86
1726770300000|2024-09-19 18:25:00|132688.3|132488.3|132685.7|132485.7|132689.1|132489.1|132684.1|132484.1|53
1726770600000|2024-09-19 18:30:00|132685.5|132485.5|132688.1|132488.1|132689.6|132489.6|132681.3|132481.3|60
1726770900000|2024-09-19 18:35:00|132689.1|132489.1|132685.5|132485.5|132691.7|132491.7|132682.5|132482.5|66
1726771200000|2024-09-19 18:40:00|132685.7|132485.7|132634.5|132434.5|132688.7|132488.7|132618|132418|190
1726771500000|2024-09-19 18:45:00|132634|132434|132679|132479|132683.1|132483.1|132634|132434|169
1726771800000|2024-09-19 18:50:00|132679.1|132479.1|132677.5|132477.5|132693.1|132493.1|132665.1|132465.1|89
1726772100000|2024-09-19 18:55:00|132677.9|132477.9|132676.5|132476.5|132681.5|132481.5|132675.1|132475.1|28
1726772400000|2024-09-19 19:00:00|132676.9|132476.9|132685.1|132485.1|132689.7|132489.7|132676.1|132476.1|31
1726772700000|2024-09-19 19:05:00|132686.1|132486.1|132699.3|132499.3|132724.1|132524.1|132678.5|132478.5|52
1726773000000|2024-09-19 19:10:00|132700.3|132500.3|132694.1|132494.1|132719.1|132519.1|132688.1|132488.1|49
1726773300000|2024-09-19 19:15:00|132693.1|132493.1|132705.5|132505.5|132707.1|132507.1|132688.1|132488.1|63
1726773600000|2024-09-19 19:20:00|132706.1|132506.1|132719.4|132519.4|132741.7|132541.7|132693.1|132493.1|124
1726773900000|2024-09-19 19:25:00|132725.5|132525.5|132731.9|132531.9|132735.6|132535.6|132708.4|132508.4|41
1726774200000|2024-09-19 19:30:00|132735.6|132535.6|132714.4|132514.4|132735.6|132535.6|132714.4|132514.4|4
1726774800000|2024-09-19 19:40:00|132716.6|132516.6|132719.4|132519.4|132725.6|132525.6|132716.6|132516.6|9
1726775100000|2024-09-19 19:45:00|132723.6|132523.6|132719.4|132519.4|132723.6|132523.6|132719.4|132519.4|2
1726775400000|2024-09-19 19:50:00|132719.6|132519.6|132722.6|132522.6|132734.6|132534.6|132719.3|132519.3|15
1726775700000|2024-09-19 19:55:00|132709.4|132509.4|132710.6|132510.6|132724.6|132524.6|132700.4|132500.4|13
1726790400000|2024-09-20 00:00:00|132740.1|132380.1|132673.9|132472.1|132823|132542.1|132627.9|132367|65
1726790700000|2024-09-20 00:05:00|132673|132473|132713|132613|132783|132642|132673|132473|116
1726791000000|2024-09-20 00:10:00|132707|132607|132733|132533|132831|132666.5|132702.5|132527|168
1726791300000|2024-09-20 00:15:00|132735|132535|132708.5|132608.5|132809|132634.1|132685|132528.1|161
1726791600000|2024-09-20 00:20:00|132708.2|132608.2|132759.8|132659.8|132759.8|132659.8|132687.5|132587.5|246
1726791900000|2024-09-20 00:25:00|132759.1|132659.1|132680.1|132580.1|132759.5|132659.5|132669.5|132569.5|222
1726792200000|2024-09-20 00:30:00|132680.5|132580.5|132669.5|132569.5|132717.8|132617.8|132659.5|132559.5|187
1726792500000|2024-09-20 00:35:00|132679.1|132579.1|132729.5|132629.5|132740.5|132640.5|132671.1|132571.1|173
1726792800000|2024-09-20 00:40:00|132726.1|132626.1|132800.1|132700.1|132810.1|132710.1|132691.5|132591.5|239
1726793100000|2024-09-20 00:45:00|132806.5|132706.5|132919.5|132819.5|132938.5|132838.5|132806.5|132706.5|369
1726793400000|2024-09-20 00:50:00|132928.1|132828.1|132912.5|132812.5|132980.1|132880.1|132910|132810|387
1726793700000|2024-09-20 00:55:00|132913.5|132813.5|132920|132820|132936|132836|132880.5|132780.5|317
1726794000000|2024-09-20 01:00:00|132919.5|132819.5|132923|132823|132925.5|132825.5|132841.1|132741.1|403
1726794300000|2024-09-20 01:05:00|132922.5|132822.5|132906|132806|132935.1|132835.1|132873|132773|308
1726794600000|2024-09-20 01:10:00|132904|132804|132872.5|132672.5|132939.5|132839.5|132802.5|132672.5|400
1726794900000|2024-09-20 01:15:00|132861.1|132661.1|132822.5|132722.5|132888|132728.1|132822.1|132628.8|339
1726795200000|2024-09-20 01:20:00|132822.1|132722.1|132859|132759|132859.2|132759.2|132811|132711|231
1726795500000|2024-09-20 01:25:00|132859.4|132759.4|132831.9|132731.9|132866|132766|132770.5|132670.5|285
1726795800000|2024-09-20 01:30:00|132831.8|132731.8|132761.5|132661.5|132850|132750|132728.3|132628.3|457
1726796100000|2024-09-20 01:35:00|132761.2|132661.2|132805.1|132705.1|132806.1|132706.1|132747.5|132647.5|243
1726796400000|2024-09-20 01:40:00|132805.5|132705.5|132840.1|132740.1|132858.1|132758.1|132805.5|132705.5|291
1726796700000|2024-09-20 01:45:00|132841.1|132741.1|132827.5|132727.5|132881.5|132765.1|132821.1|132636.5|286
1726797000000|2024-09-20 01:50:00|132828|132728|132759.7|132659.7|132829.5|132729.5|132757.9|132657.9|282
1726797300000|2024-09-20 01:55:00|132759.5|132659.5|132747.5|132647.5|132759.7|132659.7|132706|132606|303
1726797600000|2024-09-20 02:00:00|132748.5|132648.5|132759|132659|132770.1|132670.1|132731.5|132631.5|259
1726797900000|2024-09-20 02:05:00|132758|132658|132788.5|132688.5|132803.5|132703.5|132741|132641|250
1726798200000|2024-09-20 02:10:00|132787|132687|132799.5|132699.5|132813.5|132713.5|132767.1|132667.1|255
1726798500000|2024-09-20 02:15:00|132800|132700|132818.8|132718.8|132835.1|132735.1|132797|132697|267
1726798800000|2024-09-20 02:20:00|132819.1|132719.1|132840|132740|132842.5|132742.5|132809.1|132709.1|136
1726799100000|2024-09-20 02:25:00|132835|132735|132823.1|132723.1|132861.5|132761.5|132820.5|132720.5|183
1726799400000|2024-09-20 02:30:00|132822.5|132722.5|132818|132718|132824.1|132724.1|132776.5|132676.5|223
1726799700000|2024-09-20 02:35:00|132811.9|132711.9|132841.3|132741.3|132841.3|132741.3|132767.1|132667.1|186
1726800000000|2024-09-20 02:40:00|132842.4|132742.4|132850.5|132750.5|132875.1|132775.1|132840.1|132740.1|190
1726800300000|2024-09-20 02:45:00|132851.5|132751.5|132879.5|132779.5|132880.5|132780.5|132848.5|132748.5|159
1726800600000|2024-09-20 02:50:00|132879.1|132779.1|132981.6|132781.6|133012.5|132860.5|132875.5|132757.5|326
1726800900000|2024-09-20 02:55:00|132982.9|132782.9|133000.1|132800.1|133005.5|132826.5|132926.1|132728.5|348
1726801200000|2024-09-20 03:00:00|133005.5|132805.5|132882.5|132782.5|133005.5|132841.5|132877|132767.1|378
1726801500000|2024-09-20 03:05:00|132881.5|132781.5|132856.1|132756.1|132881.5|132781.5|132830.6|132730.6|380
1726801800000|2024-09-20 03:10:00|132854.5|132754.5|132865|132765|132878.1|132778.1|132840.5|132740.5|212
1726802100000|2024-09-20 03:15:00|132864.5|132764.5|132845.5|132745.5|132873.5|132773.5|132841.2|132741.2|254
1726802400000|2024-09-20 03:20:00|132848|132748|132815|132715|132849|132749|132815|132715|206
1726802700000|2024-09-20 03:25:00|132810.8|132710.8|132721.5|132621.5|132853.1|132710.8|132721.5|132565.1|286
1726803000000|2024-09-20 03:30:00|132725|132625|132630|132530|132739.5|132637.5|132629.1|132510.1|266
1726803300000|2024-09-20 03:35:00|132635|132535|132645.1|132545.1|132659.5|132559.5|132594.1|132494.1|275
1726803600000|2024-09-20 03:40:00|132645.4|132545.4|132709.5|132609.5|132711.4|132611.4|132638.1|132538.1|227
1726803900000|2024-09-20 03:45:00|132715|132615|132728.1|132628.1|132731.5|132631.5|132700.8|132600.8|243
1726804200000|2024-09-20 03:50:00|132727.1|132627.1|132720.2|132620.2|132752.5|132652.5|132716.7|132616.7|280
1726804500000|2024-09-20 03:55:00|132720.1|132620.1|132748.8|132648.8|132749.2|132649.2|132711.2|132611.2|268
1726804800000|2024-09-20 04:00:00|132745|132645|132740.5|132640.5|132746.5|132646.5|132720.5|132620.5|214
1726805100000|2024-09-20 04:05:00|132740|132640|132721.5|132621.5|132747.5|132647.5|132709.5|132609.5|145
1726805400000|2024-09-20 04:10:00|132722|132622|132727|132627|132727|132627|132706.5|132606.5|174
1726805700000|2024-09-20 04:15:00|132721.2|132621.2|132766|132666|132788.8|132688.8|132721.2|132621.2|157
1726806000000|2024-09-20 04:20:00|132769|132669|132745|132645|132769|132669|132730.1|132630.1|132
1726806300000|2024-09-20 04:25:00|132744.5|132644.5|132751.5|132651.5|132751.5|132651.5|132721.9|132621.9|172
1726806600000|2024-09-20 04:30:00|132752|132652|132758|132658|132769.5|132669.5|132751.2|132651.2|121
1726806900000|2024-09-20 04:35:00|132757.5|132657.5|132770|132670|132771.5|132671.5|132749.5|132649.5|158
1726807200000|2024-09-20 04:40:00|132769.5|132669.5|132765.1|132665.1|132774.5|132674.5|132761.2|132661.2|61
1726807500000|2024-09-20 04:45:00|132764.5|132664.5|132760.1|132660.1|132765.1|132665.1|132739.1|132639.1|180
1726807800000|2024-09-20 04:50:00|132759.5|132659.5|132807|132707|132829|132729|132755.1|132655.1|201
1726808100000|2024-09-20 04:55:00|132803|132703|132808.1|132708.1|132830.1|132730.1|132791.2|132691.2|135
1726808400000|2024-09-20 05:00:00|132795.1|132695.1|132815|132715|132820.1|132720.1|132790.4|132690.4|136
1726808700000|2024-09-20 05:05:00|132814.5|132714.5|132809|132709|132819|132719|132804|132704|153
1726809000000|2024-09-20 05:10:00|132815|132715|132811.5|132711.5|132815.1|132715.1|132799|132699|141
1726809300000|2024-09-20 05:15:00|132812.5|132712.5|132811.1|132711.1|132831.1|132731.1|132805.5|132705.5|73
1726809600000|2024-09-20 05:20:00|132812.1|132712.1|132810.1|132710.1|132812.1|132712.1|132781.2|132681.2|44
1726809900000|2024-09-20 05:25:00|132810.5|132710.5|132850|132750|132858|132758|132810|132710|131
1726810200000|2024-09-20 05:30:00|132845|132745|132822.5|132722.5|132855|132755|132822.5|132722.5|70
1726810500000|2024-09-20 05:35:00|132823|132723|132797.5|132697.5|132834|132734|132791.8|132691.8|264
1726810800000|2024-09-20 05:40:00|132800.5|132700.5|132838.4|132738.4|132847.5|132747.5|132793|132693|243
1726811100000|2024-09-20 05:45:00|132837.5|132737.5|132864.5|132764.5|132866.5|132766.5|132813.5|132713.5|230
1726811400000|2024-09-20 05:50:00|132863.5|132763.5|132821.5|132721.5|132864|132764|132813.1|132713.1|172
1726811700000|2024-09-20 05:55:00|132820|132720|132835.5|132735.5|132840.5|132740.5|132793.5|132693.5|328
1726812000000|2024-09-20 06:00:00|132829|132729|132807|132707|132839|132739|132791|132691|308
1726812300000|2024-09-20 06:05:00|132806|132706|132811.5|132611.5|132818.5|132718.5|132751.1|132600.1|298
1726812600000|2024-09-20 06:10:00|132810.5|132610.5|132764|132664|132811.5|132671.5|132739|132561.1|350
1726812900000|2024-09-20 06:15:00|132766|132666|132745.5|132645.5|132792|132692|132715.1|132615.1|324
1726813200000|2024-09-20 06:20:00|132746|132646|132689.7|132589.7|132752|132652|132649.1|132549.1|381
1726813500000|2024-09-20 06:25:00|132689.1|132589.1|132752.4|132652.4|132788.5|132688.5|132681.3|132581.3|329
1726813800000|2024-09-20 06:30:00|132750.9|132650.9|132736.5|132536.5|132796.1|132650.9|132671.3|132530.5|216
1726814100000|2024-09-20 06:35:00|132736|132536|132979.8|132776.2|132991|132781.2|132680.1|132530|121
1726814400000|2024-09-20 06:40:00|132981.8|132778.2|132973|132773|133031|132831|132915.1|132764.3|88
1726814700000|2024-09-20 06:45:00|132966|132766|132939|132739|132973|132799.1|132899.1|132721.1|95
1726815000000|2024-09-20 06:50:00|132936|132736|132933|132733|132955.2|132753|132867.1|132660.8|126
1726815300000|2024-09-20 06:55:00|132924.2|132724.2|132975|132775|132975|132775|132917|132717|28
1726815600000|2024-09-20 07:00:00|132977|132777|133111.8|132900.1|133116.6|132916.6|132935|132764.1|112
1726815900000|2024-09-20 07:05:00|133108.7|132903.2|133011|132911|133108.7|132954|132995.3|132845|92
1726816200000|2024-09-20 07:10:00|133007.1|132907.1|132975|132875|133035|132915.8|132968.1|132817|80
1726816500000|2024-09-20 07:15:00|132970.1|132870.1|132977|132777|133023.1|132870.1|132883.1|132737.1|94
1726816800000|2024-09-20 07:20:00|132977.1|132777.1|133026.1|132826.1|133045|132845|132930|132777.1|57
1726817100000|2024-09-20 07:25:00|133030|132830|132984|132784|133030|132830|132977|132777|75
1726817400000|2024-09-20 07:30:00|132977|132777|133114.1|132914.1|133115.1|132915.1|132977|132777|100
1726817700000|2024-09-20 07:35:00|133124.5|132924.5|133105|133005|133165|133016|133090|132920|90
1726818000000|2024-09-20 07:40:00|133100|133000|133092.5|132992.5|133115|133015|133071.5|132971.5|72
1726818300000|2024-09-20 07:45:00|133092.8|132992.8|133100.1|133000.1|133155|133005.1|133085|132910|79
1726818600000|2024-09-20 07:50:00|133100.5|133000.5|133075|132975|133107.5|133007.5|133072.6|132972.6|37
1726818900000|2024-09-20 07:55:00|133070|132970|133080|132980|133085|132985|133070|132970|3
1726819200000|2024-09-20 08:00:00|133085|132985|133375|133175|133375|133175|133085|132985|96
1726819500000|2024-09-20 08:05:00|133370|133170|133290|133190|133370|133190|133266.1|133066.1|86
1726819800000|2024-09-20 08:10:00|133291|133191|133355.5|133255.5|133367.5|133267.5|133290|133190|49
1726820100000|2024-09-20 08:15:00|133355|133255|133360|133260|133405.1|133283.5|133326.5|133185.5|130
1726820400000|2024-09-20 08:20:00|133360.1|133260.1|133333|133133|133394.5|133260.1|133316.4|133122|101
1726820700000|2024-09-20 08:25:00|133332.6|133132.6|133281|133081|133332.6|133170.8|133266.5|133066.5|122
1726821000000|2024-09-20 08:30:00|133280.5|133080.5|133201|133101|133280.5|133119.5|133190.5|133046|83
1726821300000|2024-09-20 08:35:00|133191|133091|133077.5|132977.5|133212.5|133091|133077|132937.5|141
1726821600000|2024-09-20 08:40:00|133076.5|132976.5|133139|132939|133165.1|132977.5|133076.1|132924.5|74
1726821900000|2024-09-20 08:45:00|133148|132948|133249.1|133049.1|133283.5|133134.5|133107.5|132948|104
1726822200000|2024-09-20 08:50:00|133199|133099|133224|133124|133224.5|133124.5|133196.5|133096.5|48
1726822500000|2024-09-20 08:55:00|133224.2|133124.2|133199.5|133099.5|133265.5|133165.5|133199.5|133099.5|62
1726822800000|2024-09-20 09:00:00|133200.5|133100.5|133246.5|133046.5|133259|133115.1|133171|133025.5|89
1726823100000|2024-09-20 09:05:00|133247.1|133047.1|133153|133053|133248.1|133117|133130|133030|68
1726823400000|2024-09-20 09:10:00|133153.5|133053.5|133168|133068|133178|133078|133153.5|133053.5|113
1726823700000|2024-09-20 09:15:00|133167|133067|133120|133020|133167|133067|133120|133020|135
1726824000000|2024-09-20 09:20:00|133122|133022|133185|132985|133185|133035|133105|132981.5|71
1726824300000|2024-09-20 09:25:00|133183|132983|133229.5|133029.5|133244|133044|133183|132983|173
1726824600000|2024-09-20 09:30:00|133230|133030|133244|133044|133261.5|133061.5|133195|132995|76
1726824900000|2024-09-20 09:35:00|133244.5|133044.5|133278|133078|133284.2|133084.2|133240|133040|109
1726825200000|2024-09-20 09:40:00|133277|133077|133235.5|133035.5|133278|133078|133230.5|133030.5|34
1726825500000|2024-09-20 09:45:00|133237|133037|133349.5|133149.5|133349.5|133149.5|133235|133035|84
1726825800000|2024-09-20 09:50:00|133352.5|133152.5|133309.5|133209.5|133380.5|133224.5|133309.5|133137.5|139
1726826100000|2024-09-20 09:55:00|133311|133211|133366|133166|133378|133226|133311|133160|102
1726826400000|2024-09-20 10:00:00|133369|133169|133322.5|133222.5|133371|133233|133307.5|133165.5|199
1726826700000|2024-09-20 10:05:00|133325.5|133225.5|133318.5|133218.5|133329|133229|133312.5|133212.5|112
1726827000000|2024-09-20 10:10:00|133319.5|133219.5|133322|133222|133324|133224|133315|133215|171
1726827300000|2024-09-20 10:15:00|133316|133216|133359.5|133159.5|133375.1|133228|133299|133138.5|152
1726827600000|2024-09-20 10:20:00|133358.5|133158.5|133331.5|133231.5|133358.5|133240|133298.5|133150.5|118
1726827900000|2024-09-20 10:25:00|133331|133231|133320|133220|133331|133231|133317|133217|52
1726828200000|2024-09-20 10:30:00|133319.5|133219.5|133319|133219|133328|133228|133319|133219|34
1726828500000|2024-09-20 10:35:00|133321|133221|133341.5|133241.5|133351.5|133251.5|133316|133216|82
1726828800000|2024-09-20 10:40:00|133344.5|133244.5|133334|133234|133348|133248|133322|133222|151
1726829100000|2024-09-20 10:45:00|133335|133235|133331|133231|133356.5|133256.5|133330.5|133230.5|162
1726829400000|2024-09-20 10:50:00|133332.5|133232.5|133362|133262|133421|133271.5|133330|133210.5|67
1726829700000|2024-09-20 10:55:00|133361|133261|133362.5|133262.5|133367|133267|133360.5|133260.5|31
1726830000000|2024-09-20 11:00:00|133360|133260|133375.5|133275.5|133379|133279|133360|133260|46
1726830300000|2024-09-20 11:05:00|133374.5|133274.5|133380|133280|133387.5|133287.5|133374|133274|37
1726830600000|2024-09-20 11:10:00|133385|133285|133390|133290|133410|133310|133380|133280|34
1726830900000|2024-09-20 11:15:00|133393.5|133293.5|133450.2|133350.2|133464.5|133364.5|133393.5|133293.5|86
1726831200000|2024-09-20 11:20:00|133452.5|133352.5|133442|133342|133468|133368|133427.4|133327.4|86
1726831500000|2024-09-20 11:25:00|133439.5|133339.5|133443|133343|133453.7|133353.7|133426|133326|160
1726831800000|2024-09-20 11:30:00|133449.5|133349.5|133581.5|133381.5|133587.5|133387.5|133449.5|133334.5|101
1726832100000|2024-09-20 11:35:00|133578|133378|133543.7|133343.7|133581.5|133381.5|133533.5|133333.5|133
1726832400000|2024-09-20 11:40:00|133548|133348|133526|133326|133548.1|133348.1|133508.5|133308.5|134
1726832700000|2024-09-20 11:45:00|133533|133333|133481.5|133381.5|133547.5|133393|133455.5|133318.1|127
1726833000000|2024-09-20 11:50:00|133469.5|133369.5|133506.1|133306.1|133507.5|133376.5|133445.5|133298.1|156
1726833300000|2024-09-20 11:55:00|133508.1|133308.1|133434|133334|133516.1|133343.1|133433|133280|86
1726833600000|2024-09-20 12:00:00|133427|133327|133430|133330|133445|133345|133425|133325|54
1726833900000|2024-09-20 12:05:00|133429|133329|133365|133265|133430|133330|133365|133265|28
1726834200000|2024-09-20 12:10:00|133365.5|133265.5|133363.5|133163.5|133420.5|133270.5|133360|133160|251
1726834500000|2024-09-20 12:15:00|133365|133165|133312.5|133212.5|133365.1|133233.5|133298|133150.1|149
1726834800000|2024-09-20 12:20:00|133314|133214|133311.5|133211.5|133380.5|133237|133311.5|133168.8|123
1726835100000|2024-09-20 12:25:00|133310.5|133210.5|133290|133190|133312|133212|133288.5|133188.5|22
1726835400000|2024-09-20 12:30:00|133285|133185|133270.5|133170.5|133295|133195|133262|133162|65
1726835700000|2024-09-20 12:35:00|133269|133169|133248|133148|133271|133171|133238|133138|222
1726836000000|2024-09-20 12:40:00|133249|133149|133214|133114|133249.5|133149.5|133209.5|133109.5|237
1726836300000|2024-09-20 12:45:00|133208.5|133108.5|133203|133103|133216.5|133116.5|133185|133085|129
1726836600000|2024-09-20 12:50:00|133203.5|133103.5|133220|133120|133233.5|133133.5|133203.5|133103.5|188
1726836900000|2024-09-20 12:55:00|133219.5|133119.5|133276|133076|133276|133119.5|133216.5|133045.5|161
1726837200000|2024-09-20 13:00:00|133275.5|133075.5|133264.5|133064.5|133278.5|133078.5|133250.5|133050.5|173
1726837500000|2024-09-20 13:05:00|133265|133065|133269.1|133069.1|133278.5|133078.5|133250.5|133050.5|176
1726837800000|2024-09-20 13:10:00|133270.1|133070.1|133315.5|133115.5|133326|133126|133267.7|133067.7|80
1726838100000|2024-09-20 13:15:00|133318.5|133118.5|133368.5|133168.5|133377|133177|133312.5|133112.5|161
1726838400000|2024-09-20 13:20:00|133368|133168|133411.5|133211.5|133411.5|133211.5|133350.5|133150.5|82
1726838700000|2024-09-20 13:25:00|133408.5|133208.5|133410|133210|133429|133229|133389.5|133189.5|78
1726839000000|2024-09-20 13:30:00|133414.5|133214.5|133464.5|133264.5|133488.5|133288.5|133414.5|133214.5|54
1726839300000|2024-09-20 13:35:00|133462.5|133262.5|133480|133280|133487.5|133287.5|133456|133256|127
1726839600000|2024-09-20 13:40:00|133479|133279|133475|133275|133490.5|133290.5|133430|133230|190
1726839900000|2024-09-20 13:45:00|133473|133273|133487.5|133287.5|133487.5|133287.5|133467|133267|81
1726840200000|2024-09-20 13:50:00|133488.5|133288.5|133481|133281|133491|133291|133471|133271|59
1726840500000|2024-09-20 13:55:00|133480.5|133280.5|133475|133275|133484|133284|133474|133274|55
1726840800000|2024-09-20 14:00:00|133478.5|133278.5|133551.5|133351.5|133562|133362|133476|133276|185
1726841100000|2024-09-20 14:05:00|133552.5|133352.5|133549.5|133349.5|133573|133373|133526|133326|218
1726841400000|2024-09-20 14:10:00|133548|133348|133549|133349|133563.1|133363.1|133530|133330|184
1726841700000|2024-09-20 14:15:00|133550.5|133350.5|133504.5|133304.5|133559.5|133359.5|133490.1|133290.1|186
1726842000000|2024-09-20 14:20:00|133504|133304|133524.5|133324.5|133529|133329|133499.1|133299.1|94
1726842300000|2024-09-20 14:25:00|133526|133326|133558|133358|133579.5|133379.5|133518.5|133318.5|181
1726842600000|2024-09-20 14:30:00|133555|133355|133516.5|133316.5|133560|133360|133477.5|133277.5|153
1726842900000|2024-09-20 14:35:00|133510.1|133310.1|133492.1|133292.1|133521.1|133321.1|133454|133241.2|107
1726843200000|2024-09-20 14:40:00|133494.5|133294.5|133501.5|133301.5|133505.5|133305.5|133492.5|133292.5|39
1726843500000|2024-09-20 14:45:00|133500.5|133300.5|133496.5|133296.5|133509.5|133309.5|133476|133276|171
1726843800000|2024-09-20 14:50:00|133496|133296|133464.5|133264.5|133497.5|133297.5|133461.5|133261.5|182
1726844100000|2024-09-20 14:55:00|133466.5|133266.5|133466.5|133266.5|133480.5|133280.5|133454.5|133254.5|103
1726844400000|2024-09-20 15:00:00|133461.5|133261.5|133424|133224|133469.5|133269.5|133405.4|133205.4|127
1726844700000|2024-09-20 15:05:00|133419|133219|133457.5|133257.5|133477.5|133277.5|133414|133214|169
1726845000000|2024-09-20 15:10:00|133457|133257|133540.5|133340.5|133580.5|133380.5|133454.6|133254.6|115
1726845300000|2024-09-20 15:15:00|133539.5|133339.5|133579.1|133379.1|133583|133383|133539.5|133339.5|145
1726845600000|2024-09-20 15:20:00|133579.2|133379.2|133552|133352|133590|133390|133548|133348|118
1726845900000|2024-09-20 15:25:00|133549|133349|133540|133340|133557|133357|133516.5|133316.5|168
1726846200000|2024-09-20 15:30:00|133541|133341|133397.2|133197.2|133568.5|133368.5|133396.5|133196.5|274
1726846500000|2024-09-20 15:35:00|133395|133195|133350.1|133150.1|133435|133235|133330.1|133130.1|297
1726846800000|2024-09-20 15:40:00|133349.1|133149.1|133310.8|133110.8|133432.5|133232.5|133248.9|133048.9|287
1726847100000|2024-09-20 15:45:00|133311.2|133111.2|133256.5|133056.5|133343|133143|133233.5|133033.5|207
1726847400000|2024-09-20 15:50:00|133264.5|133064.5|133284|133084|133343|133143|133241.1|133041.1|231
1726847700000|2024-09-20 15:55:00|133286.5|133086.5|133252|133052|133294|133094|133238|133038|197
1726848000000|2024-09-20 16:00:00|133250.5|133050.5|133175.1|132975.1|133250.5|133050.5|133175.1|132975.1|198
1726848300000|2024-09-20 16:05:00|133175|132975|133032.4|132832.4|133175.1|132975.1|133015.4|132810.8|128
1726848600000|2024-09-20 16:10:00|133035.7|132835.7|133034.2|132834.2|133041.6|132841.6|132967.1|132767.1|303
1726848900000|2024-09-20 16:15:00|133036.2|132836.2|133040.5|132840.5|133064.3|132864.3|133025.5|132825.5|193
1726849200000|2024-09-20 16:20:00|133039.1|132839.1|133062|132862|133077|132877|133033.5|132833.5|117
1726849500000|2024-09-20 16:25:00|133061|132861|133066.5|132866.5|133084|132884|133058.5|132858.5|112
1726849800000|2024-09-20 16:30:00|133067|132867|133131.5|132931.5|133131.5|132931.5|133067|132867|118
1726850100000|2024-09-20 16:35:00|133132.5|132932.5|133104.3|132904.3|133132.5|132932.5|133078|132878|135
1726850400000|2024-09-20 16:40:00|133104.2|132904.2|133075.1|132875.1|133107.4|132907.4|133066.7|132866.7|129
1726850700000|2024-09-20 16:45:00|133077.9|132877.9|133121.9|132921.9|133126.3|132926.3|133075.1|132875.1|251
1726851000000|2024-09-20 16:50:00|133116.3|132916.3|133107|132907|133123.5|132923.5|133071.5|132871.5|262
1726851300000|2024-09-20 16:55:00|133109|132909|133078.5|132878.5|133113.5|132913.5|133076.5|132876.5|135
1726851600000|2024-09-20 17:00:00|133087.5|132887.5|133105.1|132905.1|133123.5|132923.5|133075|132875|166
1726851900000|2024-09-20 17:05:00|133104.1|132904.1|133115.1|132915.1|133121.1|132921.1|133100.5|132900.5|115
1726852200000|2024-09-20 17:10:00|133114.5|132914.5|133115.3|132915.3|133130.5|132930.5|133095.8|132895.8|193
1726852500000|2024-09-20 17:15:00|133113.9|132913.9|133165.7|132965.7|133171.1|132971.1|133108.4|132908.4|90
1726852800000|2024-09-20 17:20:00|133162.9|132962.9|133168.1|132968.1|133169.1|132969.1|133158.9|132958.9|78
1726853100000|2024-09-20 17:25:00|133169.1|132969.1|133160.3|132960.3|133224.7|133024.7|133160.3|132960.3|65
1726853400000|2024-09-20 17:30:00|133161.1|132961.1|133151.5|132951.5|133163.7|132963.7|133144.1|132944.1|60
1726853700000|2024-09-20 17:35:00|133153.1|132953.1|133168.5|132968.5|133185.5|132985.5|133153.1|132953.1|45
1726854000000|2024-09-20 17:40:00|133169.1|132969.1|133162.1|132962.1|133179.1|132979.1|133162.1|132962.1|28
1726854300000|2024-09-20 17:45:00|133163.1|132963.1|133153.1|132953.1|133166.1|132966.1|133152.1|132952.1|47
1726854600000|2024-09-20 17:50:00|133154.1|132954.1|133157.1|132957.1|133160.5|132960.5|133152.1|132952.1|47
1726854900000|2024-09-20 17:55:00|133156.5|132956.5|133153.5|132953.5|133158.5|132958.5|133147.5|132947.5|39
1726855200000|2024-09-20 18:00:00|133161.1|132961.1|133172.2|132972.2|133201.5|133001.5|133161.1|132961.1|111
1726855500000|2024-09-20 18:05:00|133173.7|132973.7|133186.7|132986.7|133194.3|132994.3|133160.5|132960.5|81
1726855800000|2024-09-20 18:10:00|133176.2|132976.2|133199.7|132999.7|133199.7|132999.7|133158.4|132958.4|64
1726856100000|2024-09-20 18:15:00|133200.5|133000.5|133200.3|133000.3|133200.5|133000.5|133193.1|132993.1|44
1726856400000|2024-09-20 18:20:00|133200.5|133000.5|133199.8|132999.8|133201.1|133001.1|133199.8|132999.8|7
1726856700000|2024-09-20 18:25:00|133244|133044|133245.5|133045.5|133252.5|133052.5|133243.5|133043.5|41
1726857000000|2024-09-20 18:30:00|133246.1|133046.1|133244.4|133044.4|133252.5|133052.5|133214.5|133014.5|112
1726857300000|2024-09-20 18:35:00|133246|133046|133245.1|133045.1|133261.5|133061.5|133240.1|133040.1|148
1726857600000|2024-09-20 18:40:00|133246.1|133046.1|133245.5|133045.5|133255.1|133055.1|133234.5|133034.5|72
1726857900000|2024-09-20 18:45:00|133244.5|133044.5|133193.3|132993.3|133244.5|133044.5|133187.4|132987.4|110
1726858200000|2024-09-20 18:50:00|133189.9|132989.9|133146.5|132946.5|133202.5|133002.5|133139.5|132939.5|76
1726858500000|2024-09-20 18:55:00|133143.5|132943.5|133152.3|132952.3|133161.5|132961.5|133131.8|132931.8|97
1726858800000|2024-09-20 19:00:00|133145.6|132945.6|133186.4|132986.4|133204.1|133004.1|133134.4|132934.4|123
1726859100000|2024-09-20 19:05:00|133185.6|132985.6|133189.5|132989.5|133209.7|133009.7|133163.5|132963.5|123
1726859400000|2024-09-20 19:10:00|133190.1|132990.1|133211.7|133011.7|133211.9|133011.9|133164.4|132964.4|59
1726859700000|2024-09-20 19:15:00|133193.4|132993.4|133211.8|133011.8|133212.6|133012.6|133180.5|132980.5|49
1726860000000|2024-09-20 19:20:00|133199.7|132999.7|133193.5|132993.5|133206.7|133006.7|133156.4|132956.4|128
1726860300000|2024-09-20 19:25:00|133192.6|132992.6|133147.3|132905.9|133206.7|132992.7|133058.4|132846.7|23
1726860600000|2024-09-20 19:30:00|133145|132908.3|133131.6|132931.6|133145|132931.6|133126.6|132908.3|6
1726861200000|2024-09-20 19:40:00|133141.6|132941.6|133120.3|132902.5|133161.6|132961.6|133111.4|132893|21
1726861500000|2024-09-20 19:45:00|133130.3|132892.4|133130.3|132892.4|133130.3|132892.4|133130.3|132892.4|1
1726861800000|2024-09-20 19:50:00|133120.3|132902.4|133109.3|132871.4|133129.3|132902.4|133090.4|132871.4|22
1726862100000|2024-09-20 19:55:00|133091.7|132891.7|133111.7|132911.7|133111.7|132911.7|133091.7|132891.7|3
1727049600000|2024-09-23 00:00:00|133288.4|132941.6|133263|133063|133288.4|133125.1|133115.1|132923.2|80
1727049900000|2024-09-23 00:05:00|133257|133057|133210|133110|133323|133130|133195.1|133037|192
1727050200000|2024-09-23 00:10:00|133218|133118|133150|133050|133240.5|133140.5|133119.1|133019.1|326
1727050500000|2024-09-23 00:15:00|133150.5|133050.5|133210.1|133110.1|133220|133120|133150.5|133050.5|284
1727050800000|2024-09-23 00:20:00|133210.5|133110.5|133210.1|133110.1|133228.5|133128.5|133189.5|133089.5|331
1727051100000|2024-09-23 00:25:00|133209.5|133109.5|133186|133086|133231.5|133131.5|133159|133059|215
1727051400000|2024-09-23 00:30:00|133184|133084|133190.1|133090.1|133217|133117|133167.5|133067.5|275
1727051700000|2024-09-23 00:35:00|133189.1|133089.1|133193.5|133093.5|133207.5|133107.5|133168.5|133068.5|207
1727052000000|2024-09-23 00:40:00|133194.5|133094.5|133210.8|133110.8|133229.4|133129.4|133189.5|133089.5|91
1727052300000|2024-09-23 00:45:00|133210.9|133110.9|133215.1|133115.1|133235.1|133135.1|133208.5|133108.5|198
1727052600000|2024-09-23 00:50:00|133211.3|133111.3|133195|133095|133230.5|133130.5|133180.5|133080.5|204
1727052900000|2024-09-23 00:55:00|133194.5|133094.5|133170.5|133070.5|133218.5|133118.5|133160.5|133060.5|314
1727053200000|2024-09-23 01:00:00|133173.1|133073.1|133170|133070|133198.5|133098.5|133124.5|133024.5|325
1727053500000|2024-09-23 01:05:00|133166|133066|133191.8|133091.8|133213|133113|133159|133059|315
1727053800000|2024-09-23 01:10:00|133192.3|133092.3|133212|133112|133220.5|133120.5|133190.5|133090.5|292
1727054100000|2024-09-23 01:15:00|133213|133113|133193|133093|133228.5|133128.5|133190.5|133090.5|321
1727054400000|2024-09-23 01:20:00|133192.5|133092.5|133378|133278|133422|133322|133173.5|133073.5|415
1727054700000|2024-09-23 01:25:00|133378.5|133278.5|133437|133337|133539.8|133439.8|133378.5|133278.5|442
1727055000000|2024-09-23 01:30:00|133437.8|133337.8|133410.7|133310.7|133448.1|133348.1|133406.7|133306.7|347
1727055300000|2024-09-23 01:35:00|133410.9|133310.9|133408.5|133308.5|133420.5|133320.5|133375|133275|323
1727055600000|2024-09-23 01:40:00|133405|133305|133407.5|133307.5|133411.8|133311.8|133361.8|133261.8|403
1727055900000|2024-09-23 01:45:00|133408|133308|133440.5|133340.5|133458.1|133358.1|133365|133265|350
1727056200000|2024-09-23 01:50:00|133439.1|133339.1|133478.3|133378.3|133502.5|133402.5|133420.4|133320.4|351
1727056500000|2024-09-23 01:55:00|133478.2|133378.2|133511.5|133411.5|133536.5|133436.5|133466.5|133366.5|369
1727056800000|2024-09-23 02:00:00|133510.8|133410.8|133526|133426|133536|133436|133499.1|133399.1|249
1727057100000|2024-09-23 02:05:00|133529|133429|133512.1|133412.1|133538.8|133438.8|133499.1|133399.1|264
1727057400000|2024-09-23 02:10:00|133511.7|133411.7|133495|133395|133522.1|133422.1|133482.5|133382.5|275
1727057700000|2024-09-23 02:15:00|133495.2|133395.2|133492.5|133392.5|133523|133423|133488.1|133388.1|232
1727058000000|2024-09-23 02:20:00|133495|133395|133481.5|133381.5|133518.5|133418.5|133474.5|133374.5|226
1727058300000|2024-09-23 02:25:00|133481.8|133381.8|133475|133375|133491.1|133391.1|133468.5|133368.5|134
1727058600000|2024-09-23 02:30:00|133475.1|133375.1|133460|133360|133486.1|133386.1|133441.5|133341.5|236
1727058900000|2024-09-23 02:35:00|133464.5|133364.5|133431.6|133331.6|133479.1|133379.1|133430.3|133330.3|149
1727059200000|2024-09-23 02:40:00|133431.1|133331.1|133421.5|133321.5|133432.1|133332.1|133410.1|133310.1|170
1727059500000|2024-09-23 02:45:00|133423|133323|133385|133285|133424.7|133324.7|133383.5|133283.5|124
1727059800000|2024-09-23 02:50:00|133388|133288|133450|133350|133459.5|133359.5|133388|133288|165
1727060100000|2024-09-23 02:55:00|133447|133347|133441.5|133341.5|133481.5|133381.5|133440.8|133340.8|179
1727060400000|2024-09-23 03:00:00|133431.5|133331.5|133433.5|133333.5|133468.8|133368.8|133427.1|133327.1|115
1727060700000|2024-09-23 03:05:00|133434|133334|133416|133316|133451.5|133351.5|133414.5|133314.5|119
1727061000000|2024-09-23 03:10:00|133421.5|133321.5|133454.5|133354.5|133460.1|133360.1|133417.5|133317.5|140
1727061300000|2024-09-23 03:15:00|133455|133355|133441.5|133341.5|133455|133355|133436|133336|194
1727061600000|2024-09-23 03:20:00|133442|133342|133415.2|133315.2|133445|133345|133411|133311|222
1727061900000|2024-09-23 03:25:00|133415.6|133315.6|133414|133314|133416|133316|133389.2|133289.2|157
1727062200000|2024-09-23 03:30:00|133414.5|133314.5|133415|133315|133423.5|133323.5|133393.9|133293.9|174
1727062500000|2024-09-23 03:35:00|133415.5|133315.5|133400|133300|133427.3|133327.3|133374.5|133274.5|181
1727062800000|2024-09-23 03:40:00|133401|133301|133421.5|133321.5|133426|133326|133390.5|133290.5|122
1727063100000|2024-09-23 03:45:00|133423|133323|133458|133358|133458.5|133358.5|133421|133321|142
1727063400000|2024-09-23 03:50:00|133457|133357|133439.9|133339.9|133460|133360|133426.5|133326.5|113
1727063700000|2024-09-23 03:55:00|133440|133340|133448.9|133348.9|133449.1|133349.1|133430.5|133330.5|130
1727064000000|2024-09-23 04:00:00|133448.1|133348.1|133458.5|133358.5|133460.1|133360.1|133444.1|133344.1|111
1727064300000|2024-09-23 04:05:00|133458.1|133358.1|133449.5|133349.5|133459.8|133359.8|133449.5|133349.5|36
1727064600000|2024-09-23 04:10:00|133450.1|133350.1|133461.5|133361.5|133470.1|133370.1|133450.1|133350.1|69
1727064900000|2024-09-23 04:15:00|133460.5|133360.5|133446.5|133346.5|133468.1|133368.1|133443.5|133343.5|181
1727065200000|2024-09-23 04:20:00|133447.1|133347.1|133429|133329|133448.5|133348.5|133426.1|133326.1|183
1727065500000|2024-09-23 04:25:00|133428.5|133328.5|133393.6|133293.6|133428.5|133328.5|133387.5|133287.5|188
1727065800000|2024-09-23 04:30:00|133393.2|133293.2|133393.5|133293.5|133399.5|133299.5|133368.8|133268.8|153
1727066100000|2024-09-23 04:35:00|133394|133294|133395|133295|133398.5|133298.5|133386|133286|124
1727066400000|2024-09-23 04:40:00|133397|133297|133393.5|133293.5|133411|133311|133390|133290|114
1727066700000|2024-09-23 04:45:00|133394.5|133294.5|133382.5|133282.5|133397.5|133297.5|133381.2|133281.2|146
1727067000000|2024-09-23 04:50:00|133383|133283|133378.9|133278.9|133384.5|133284.5|133371.1|133271.1|108
1727067300000|2024-09-23 04:55:00|133379|133279|133406.5|133306.5|133408.5|133308.5|133375|133275|143
1727067600000|2024-09-23 05:00:00|133407.5|133307.5|133420.5|133320.5|133443.1|133343.1|133388.5|133288.5|212
1727067900000|2024-09-23 05:05:00|133421|133321|133435|133335|133438.5|133338.5|133410|133310|141
1727068200000|2024-09-23 05:10:00|133435.5|133335.5|133413.5|133313.5|133435.5|133335.5|133411.5|133311.5|135
1727068500000|2024-09-23 05:15:00|133415|133315|133390|133290|133421|133321|133389.5|133289.5|190
1727068800000|2024-09-23 05:20:00|133389.5|133289.5|133398.5|133298.5|133407|133307|133388.5|133288.5|181
1727069100000|2024-09-23 05:25:00|133398.2|133298.2|133359.5|133259.5|133409|133309|133340|133240|197
1727069400000|2024-09-23 05:30:00|133358.5|133258.5|133360.1|133260.1|133369|133269|133321.5|133221.5|129
1727069700000|2024-09-23 05:35:00|133360|133260|133376.5|133276.5|133381.1|133281.1|133360|133260|116
1727070000000|2024-09-23 05:40:00|133374.5|133274.5|133391.5|133291.5|133396.5|133296.5|133356.5|133256.5|170
1727070300000|2024-09-23 05:45:00|133390.5|133290.5|133335|133235|133396.5|133296.5|133331.5|133231.5|180
1727070600000|2024-09-23 05:50:00|133333|133233|133353.5|133253.5|133353.5|133253.5|133315|133215|233
1727070900000|2024-09-23 05:55:00|133352|133252|133325.2|133225.2|133376.5|133276.5|133301|133201|284
1727071200000|2024-09-23 06:00:00|133331.3|133231.3|133387.5|133287.5|133396.5|133296.5|133320.7|133220.7|188
1727071500000|2024-09-23 06:05:00|133390|133290|133401|133301|133411.5|133311.5|133380.5|133280.5|275
1727071800000|2024-09-23 06:10:00|133400.5|133300.5|133387|133287|133418.6|133318.6|133380.4|133280.4|246
1727072100000|2024-09-23 06:15:00|133387.5|133287.5|133414|133314|133427.5|133327.5|133380.8|133280.8|133
1727072400000|2024-09-23 06:20:00|133414.5|133314.5|133515|133315|133529.5|133363.5|133375|133275|226
1727072700000|2024-09-23 06:25:00|133512.1|133312.1|133404.5|133304.5|133515.1|133378.5|133385.1|133285.1|238
1727073000000|2024-09-23 06:30:00|133402.8|133302.8|133332.8|133232.8|133438.2|133338.2|133325.9|133225.9|174
1727073300000|2024-09-23 06:35:00|133336|133236|133357.1|133157.1|133361|133237|133293|133154|73
1727073600000|2024-09-23 06:40:00|133327|133227|133352|133152|133404|133247.1|133278.1|133135|120
1727073900000|2024-09-23 06:45:00|133347|133147|133337.1|133137.1|133355|133196|133277|133132|59
1727074200000|2024-09-23 06:50:00|133337|133137|133411|133211|133431|133231|133337|133137|35
1727074500000|2024-09-23 06:55:00|133412|133212|133510|133310|133511|133313|133405|133212|31
1727074800000|2024-09-23 07:00:00|133509|133309|133563.1|133363.1|133565.1|133365.1|133461|133261|83
1727075100000|2024-09-23 07:05:00|133568.3|133368.3|133563|133463|133658|133478|133520|133355.1|105
1727075400000|2024-09-23 07:10:00|133561.1|133461.1|133566|133466|133632|133487.4|133557.1|133403.1|111
1727075700000|2024-09-23 07:15:00|133573|133473|133713|133513|133723|133563.5|133566.1|133436|107
1727076000000|2024-09-23 07:20:00|133723|133523|133777|133677|133833|133680.1|133667|133523|158
1727076300000|2024-09-23 07:25:00|133779|133679|133677|133477|133827|133683|133677|133477|139
1727076600000|2024-09-23 07:30:00|133630.1|133530.1|133660.5|133560.5|133710|133610|133630.1|133530.1|56
1727076900000|2024-09-23 07:35:00|133660.1|133560.1|133640|133540|133691.5|133591.5|133635|133535|47
1727077200000|2024-09-23 07:40:00|133640.5|133540.5|133678.1|133578.1|133680.5|133580.5|133640.5|133540.5|99
1727077500000|2024-09-23 07:45:00|133678.5|133578.5|133680.1|133580.1|133726|133583.5|133673.5|133526|55
1727077800000|2024-09-23 07:50:00|133680|133580|133773.3|133673.3|133810.1|133677.5|133680|133580|55
1727078100000|2024-09-23 07:55:00|133773.5|133673.5|133753.7|133553.7|133829|133674.5|133748.5|133548.5|130
1727078400000|2024-09-23 08:00:00|133750.9|133550.9|133728.1|133628.1|133758.5|133636.1|133689.5|133540.9|92
1727078700000|2024-09-23 08:05:00|133727|133627|133693|133593|133729.5|133629.5|133677|133577|145
1727079000000|2024-09-23 08:10:00|133692|133592|133850.3|133650.3|133880|133680|133689.5|133546|144
1727079300000|2024-09-23 08:15:00|133848.5|133648.5|133786.5|133686.5|133860.8|133708|133755.5|133606|126
1727079600000|2024-09-23 08:20:00|133786|133686|133803.1|133703.1|133826.5|133726.5|133785|133685|88
1727079900000|2024-09-23 08:25:00|133800.1|133700.1|133789.1|133689.1|133807.5|133707.5|133778.5|133678.5|66
1727080200000|2024-09-23 08:30:00|133790.1|133690.1|133780.1|133680.1|133799.1|133699.1|133749.1|133649.1|87
1727080500000|2024-09-23 08:35:00|133778.1|133678.1|133766.1|133666.1|133779.5|133679.5|133750.1|133650.1|42
1727080800000|2024-09-23 08:40:00|133765.1|133665.1|133730|133630|133781.1|133681.1|133730|133630|108
1727081100000|2024-09-23 08:45:00|133730.1|133630.1|133740|133640|133765|133640.1|133695|133551.5|69
1727081400000|2024-09-23 08:50:00|133736.5|133636.5|133695.1|133495.1|133801|133641|133665|133469.5|78
1727081700000|2024-09-23 08:55:00|133710.5|133510.5|133679.1|133579.1|133720.1|133579.1|133660.1|133506.2|53
1727082000000|2024-09-23 09:00:00|133678.5|133578.5|133710.5|133510.5|133721.5|133578.5|133649|133505|80
1727082300000|2024-09-23 09:05:00|133711|133511|133671.1|133571.1|133726.5|133575.1|133668.1|133510|54
1727082600000|2024-09-23 09:10:00|133675.1|133575.1|133657.1|133557.1|133675.1|133575.1|133656.1|133556.1|63
1727082900000|2024-09-23 09:15:00|133656.1|133556.1|133662.5|133562.5|133663.5|133563.5|133655.1|133555.1|33
1727083200000|2024-09-23 09:20:00|133663.1|133563.1|133650.1|133550.1|133663.7|133563.7|133645.1|133545.1|44
1727083500000|2024-09-23 09:25:00|133645.1|133545.1|133650.1|133550.1|133650.1|133550.1|133645.1|133545.1|6
1727083800000|2024-09-23 09:30:00|133648.5|133548.5|133670.1|133470.1|133685|133567.5|133595|133446.1|130
1727084100000|2024-09-23 09:35:00|133668.1|133468.1|133674|133474|133675.5|133475.5|133665|133465|36
1727084400000|2024-09-23 09:40:00|133675.1|133475.1|133618.5|133518.5|133676.5|133553.5|133617.1|133474|92
1727084700000|2024-09-23 09:45:00|133617.5|133517.5|133656.5|133456.5|133657.5|133524.1|133602.5|133456.5|171
1727085000000|2024-09-23 09:50:00|133657|133457|133602.5|133502.5|133664.5|133512.5|133588.1|133441.5|201
1727085300000|2024-09-23 09:55:00|133604.5|133504.5|133614.5|133514.5|133616|133516|133590.5|133490.5|147
1727085600000|2024-09-23 10:00:00|133614.1|133514.1|133624.5|133524.5|133626.5|133526.5|133601.5|133501.5|124
1727085900000|2024-09-23 10:05:00|133618.5|133518.5|133590.5|133490.5|133656.1|133525.5|133588.5|133456.1|123
1727086200000|2024-09-23 10:10:00|133591.5|133491.5|133611|133411|133617.5|133491.5|133555.5|133392.5|136
1727086500000|2024-09-23 10:15:00|133612|133412|133557.5|133457.5|133613|133462.5|133516.1|133371.1|149
1727086800000|2024-09-23 10:20:00|133558.5|133458.5|133549.1|133449.1|133568.5|133468.5|133545.1|133445.1|97
1727087100000|2024-09-23 10:25:00|133547.1|133447.1|133561.5|133461.5|133563.5|133463.5|133543.1|133443.1|100
1727087400000|2024-09-23 10:30:00|133558.5|133458.5|133529.5|133429.5|133559.5|133459.5|133526.5|133426.5|51
1727087700000|2024-09-23 10:35:00|133530.5|133430.5|133520|133420|133532.5|133432.5|133520|133420|35
1727088000000|2024-09-23 10:40:00|133520.5|133420.5|133532.5|133432.5|133535.5|133435.5|133520|133420|83
1727088300000|2024-09-23 10:45:00|133533.7|133433.7|133535.5|133435.5|133536|133436|133532.5|133432.5|34
1727088600000|2024-09-23 10:50:00|133536.5|133436.5|133538.1|133438.1|133553|133453|133522|133422|128
1727088900000|2024-09-23 10:55:00|133547.1|133447.1|133575.5|133475.5|133575.5|133475.5|133536.1|133436.1|86
1727089200000|2024-09-23 11:00:00|133577.5|133477.5|133557|133457|133577.5|133477.5|133548.5|133448.5|180
1727089500000|2024-09-23 11:05:00|133556.5|133456.5|133556.5|133456.5|133561|133461|133555|133455|46
1727089800000|2024-09-23 11:10:00|133557|133457|133557|133457|133558|133458|133556|133456|53
1727090100000|2024-09-23 11:15:00|133557.5|133457.5|133530.8|133430.8|133598.8|133461.5|133529.5|133398.8|197
1727090400000|2024-09-23 11:20:00|133528|133428|133612.1|133412.1|133615.1|133435.1|133524.9|133381.5|157
1727090700000|2024-09-23 11:25:00|133608.1|133408.1|133612.1|133412.1|133620.5|133420.5|133602.5|133402.5|157
1727091000000|2024-09-23 11:30:00|133609.1|133409.1|133572.1|133372.1|133609.1|133409.1|133571|133371|79
1727091300000|2024-09-23 11:35:00|133561.1|133361.1|133564|133364|133570.5|133370.5|133559.8|133359.8|60
1727091600000|2024-09-23 11:40:00|133564.5|133364.5|133513.5|133413.5|133568.5|133419.5|133510.5|133360.5|65
1727091900000|2024-09-23 11:45:00|133514|133414|133483.1|133383.1|133522|133422|133480|133380|123
1727092200000|2024-09-23 11:50:00|133486.1|133386.1|133482.5|133382.5|133497.5|133397.5|133474|133374|215
1727092500000|2024-09-23 11:55:00|133483|133383|133490.5|133390.5|133495|133395|133472|133372|174
1727092800000|2024-09-23 12:00:00|133495.5|133395.5|133506.5|133406.5|133514.5|133414.5|133482.5|133382.5|179
1727093100000|2024-09-23 12:05:00|133503.5|133403.5|133489.5|133389.5|133513.5|133413.5|133488|133388|117
1727093400000|2024-09-23 12:10:00|133490|133390|133591.8|133391.8|133606|133457.7|133478.1|133378.1|165
1727093700000|2024-09-23 12:15:00|133581.1|133381.1|133560.5|133460.5|133606.9|133467.5|133536.4|133372.1|223
1727094000000|2024-09-23 12:20:00|133559.5|133459.5|133564.5|133464.5|133567|133467|133553.5|133453.5|152
1727094300000|2024-09-23 12:25:00|133561|133461|133561.5|133461.5|133633.1|133485|133559.5|133402.5|131
1727094600000|2024-09-23 12:30:00|133560.5|133460.5|133651|133451|133651|133477.3|133547.5|133408|216
1727094900000|2024-09-23 12:35:00|133635|133435|133522|133422|133652|133475.1|133516.1|133416.1|135
1727095200000|2024-09-23 12:40:00|133520|133420|133498|133398|133522|133422|133492|133392|148
1727095500000|2024-09-23 12:45:00|133497.5|133397.5|133503|133403|133514|133414|133482.5|133382.5|162
1727095800000|2024-09-23 12:50:00|133507.5|133407.5|133479.5|133379.5|133563|133417.5|133472.1|133337|94
1727096100000|2024-09-23 12:55:00|133484.5|133384.5|133514|133414|133530|133430|133484.5|133384.5|41
1727096400000|2024-09-23 13:00:00|133517.5|133417.5|133548.8|133448.8|133553.4|133453.4|133517.5|133417.5|81
1727096700000|2024-09-23 13:05:00|133550.5|133450.5|133554|133354|133565|133450.6|133497.5|133345.1|35
1727097000000|2024-09-23 13:10:00|133554.5|133354.5|133549.5|133349.5|133554.5|133354.5|133549.5|133349.5|9
1727097300000|2024-09-23 13:15:00|133549|133349|133567.5|133367.5|133569|133369|133535|133335|38
1727097600000|2024-09-23 13:20:00|133566.5|133366.5|133565|133365|133567|133367|133565|133365|5
1727097900000|2024-09-23 13:25:00|133562.5|133362.5|133560|133360|133563.5|133363.5|133560|133360|24
1727098200000|2024-09-23 13:30:00|133559.5|133359.5|133532|133332|133559.5|133359.5|133527|133327|89
1727098500000|2024-09-23 13:35:00|133531.6|133331.6|133505|133305|133532|133332|133471.6|133271.6|184
1727098800000|2024-09-23 13:40:00|133505.1|133305.1|133589.1|133229.1|133605.1|133318.5|133499.5|133229.1|74
1727099100000|2024-09-23 13:45:00|133589.9|133229.9|133558.2|133358.2|133655.1|133455.1|133464.5|133179.5|273
1727099400000|2024-09-23 13:50:00|133549.7|133349.7|133535.9|133335.9|133563.2|133389.8|133478.5|133300|276
1727099700000|2024-09-23 13:55:00|133536.5|133336.5|133528.5|133428.5|133594.2|133429|133479.9|133336.1|199
1727100000000|2024-09-23 14:00:00|133529|133429|133535|133435|133535.1|133435.1|133492.1|133392.1|184
1727100300000|2024-09-23 14:05:00|133534.9|133434.9|133546.5|133446.5|133552.5|133452.5|133495|133349.5|83
1727100600000|2024-09-23 14:10:00|133547.5|133447.5|133534.5|133434.5|133570|133470|133533|133433|93
1727100900000|2024-09-23 14:15:00|133534|133434|133489|133389|133575|133438.5|133481.5|133339.5|215
1727101200000|2024-09-23 14:20:00|133489.5|133389.5|133435.5|133335.5|133492|133392|133395.5|133295.5|171
1727101500000|2024-09-23 14:25:00|133436|133336|133395.5|133295.5|133437|133337|133387|133287|121
1727101800000|2024-09-23 14:30:00|133394|133294|133406.1|133206.1|133438.1|133296|133394|133195.3|114
1727102100000|2024-09-23 14:35:00|133406.7|133206.7|133405.5|133205.5|133409.1|133209.1|133387.1|133187.1|162
1727102400000|2024-09-23 14:40:00|133406.1|133206.1|133390.5|133190.5|133433.5|133233.5|133390.1|133190.1|157
1727102700000|2024-09-23 14:45:00|133399.1|133199.1|133395.5|133195.5|133399.1|133199.1|133385.5|133185.5|70
1727103000000|2024-09-23 14:50:00|133394.5|133194.5|133388.5|133188.5|133397.1|133197.1|133388.1|133188.1|64
1727103300000|2024-09-23 14:55:00|133389.1|133189.1|133381.5|133181.5|133393.1|133193.1|133381.5|133181.5|69
1727103600000|2024-09-23 15:00:00|133382.1|133182.1|133317|133217|133382.5|133217|133294|133143|133
1727103900000|2024-09-23 15:05:00|133316|133216|133331|133231|133345|133245|133316|133216|88
1727104200000|2024-09-23 15:10:00|133330.5|133230.5|133332|133232|133335.5|133235.5|133312.5|133212.5|154
1727104500000|2024-09-23 15:15:00|133332.5|133232.5|133305|133205|133333.5|133233.5|133303.6|133203.6|99
1727104800000|2024-09-23 15:20:00|133300|133200|133344.5|133144.5|133357.1|133207|133299.5|133141.5|99
1727105100000|2024-09-23 15:25:00|133341.5|133141.5|133329.1|133129.1|133349.5|133149.5|133327.5|133127.5|47
1727105400000|2024-09-23 15:30:00|133330.1|133130.1|133248|133148|133330.5|133165|133233.5|133082.5|64
1727105700000|2024-09-23 15:35:00|133247|133147|133238.5|133138.5|133257|133157|133237.5|133137.5|155
1727106000000|2024-09-23 15:40:00|133238|133138|133249.5|133149.5|133253|133153|133230|133130|248
1727106300000|2024-09-23 15:45:00|133249|133149|133234.5|133134.5|133298.1|133149|133224.7|133074.1|186
1727106600000|2024-09-23 15:50:00|133234|133134|133238.5|133138.5|133246.4|133146.4|133230.5|133130.5|117
1727106900000|2024-09-23 15:55:00|133238|133138|133230|133130|133238|133138|133228.5|133128.5|37
1727107200000|2024-09-23 16:00:00|133230.5|133130.5|133295|133195|133295|133195|133225.5|133125.5|133
1727107500000|2024-09-23 16:05:00|133295.5|133195.5|133341.5|133241.5|133444.2|133273.5|133295.5|133195.5|167
1727107800000|2024-09-23 16:10:00|133342|133242|133293.5|133193.5|133342|133242|133273|133173|143
1727108100000|2024-09-23 16:15:00|133295.5|133195.5|133317.8|133217.8|133318.5|133218.5|133291.5|133191.5|149
1727108400000|2024-09-23 16:20:00|133318.2|133218.2|133327.6|133227.6|133327.6|133227.6|133303|133203|130
1727108700000|2024-09-23 16:25:00|133327|133227|133366|133166|133376|133228|133312.4|133152|191
1727109000000|2024-09-23 16:30:00|133366.1|133166.1|133371.5|133171.5|133395.1|133195.1|133332.5|133132.5|191
1727109300000|2024-09-23 16:35:00|133371|133171|133363.5|133163.5|133378|133178|133323.9|133123.9|260
1727109600000|2024-09-23 16:40:00|133363.1|133163.1|133343.1|133143.1|133365.2|133165.2|133318.9|133118.9|340
1727109900000|2024-09-23 16:45:00|133336.1|133136.1|133338.5|133138.5|133365.2|133165.2|133328.9|133128.9|261
1727110200000|2024-09-23 16:50:00|133342.5|133142.5|133309.5|133109.5|133347.5|133147.5|133302.5|133102.5|101
1727110500000|2024-09-23 16:55:00|133305.5|133105.5|133340.5|133140.5|133340.5|133140.5|133300.5|133100.5|164
1727110800000|2024-09-23 17:00:00|133339.5|133139.5|133301.5|133101.5|133351.5|133151.5|133288.5|133088.5|194
1727111100000|2024-09-23 17:05:00|133302|133102|133283|133083|133304|133104|133283|133083|151
1727111400000|2024-09-23 17:10:00|133281.5|133081.5|133284|133084|133289.5|133089.5|133278|133078|122
1727111700000|2024-09-23 17:15:00|133283.5|133083.5|133283.5|133083.5|133286|133086|133281.5|133081.5|66
1727112000000|2024-09-23 17:20:00|133283|133083|133290.8|133090.8|133301.2|133101.2|133281.5|133081.5|107
1727112300000|2024-09-23 17:25:00|133290.1|133090.1|133282|133082|133296|133096|133277.5|133077.5|131
1727112600000|2024-09-23 17:30:00|133281.5|133081.5|133274|133074|133286.5|133086.5|133274|133074|74
1727112900000|2024-09-23 17:35:00|133275|133075|133255.5|133055.5|133280|133080|133239.8|133039.8|103
1727113200000|2024-09-23 17:40:00|133255|133055|133267.5|133067.5|133271|133071|133251.5|133051.5|98
1727113500000|2024-09-23 17:45:00|133269|133069|133278|133078|133284.2|133084.2|133266|133066|32
1727113800000|2024-09-23 17:50:00|133278.5|133078.5|133303|133103|133317.5|133117.5|133268|133068|73
1727114100000|2024-09-23 17:55:00|133306|133106|133308.6|133108.6|133315.2|133115.2|133294.9|133094.9|86
1727114400000|2024-09-23 18:00:00|133308|133108|133311.5|133111.5|133315.2|133115.2|133297.9|133097.9|104
1727114700000|2024-09-23 18:05:00|133311|133111|133315.2|133115.2|133322.5|133122.5|133297.9|133097.9|78
1727115000000|2024-09-23 18:10:00|133293.9|133093.9|133294.5|133094.5|133321.2|133121.2|133293.5|133093.5|69
1727115300000|2024-09-23 18:15:00|133295.1|133095.1|133302.5|133102.5|133311.1|133111.1|133284.5|133084.5|90
1727115600000|2024-09-23 18:20:00|133300.5|133100.5|133297.1|133097.1|133301.5|133101.5|133294.5|133094.5|59
1727115900000|2024-09-23 18:25:00|133296.5|133096.5|133305.1|133105.1|133306.1|133106.1|133289.5|133089.5|63
1727116200000|2024-09-23 18:30:00|133305.5|133105.5|133294.1|133094.1|133307.1|133107.1|133293.1|133093.1|71
1727116500000|2024-09-23 18:35:00|133293.5|133093.5|133307.1|133107.1|133307.5|133107.5|133291.1|133091.1|44
1727116800000|2024-09-23 18:40:00|133308.5|133108.5|133297.5|133097.5|133308.5|133108.5|133295.1|133095.1|79
1727117100000|2024-09-23 18:45:00|133296.5|133096.5|133306.5|133106.5|133307.5|133107.5|133294.5|133094.5|58
1727117400000|2024-09-23 18:50:00|133306.1|133106.1|133296.5|133096.5|133319.2|133119.2|133296.5|133096.5|31
1727117700000|2024-09-23 18:55:00|133299.1|133099.1|133301.1|133101.1|133320.5|133120.5|133299.1|133099.1|48
1727118000000|2024-09-23 19:00:00|133300.5|133100.5|133278.1|133078.1|133302.2|133102.2|133278.1|133078.1|19
1727118300000|2024-09-23 19:05:00|133280.1|133080.1|133280.1|133080.1|133288.1|133088.1|133279.1|133079.1|9
1727118600000|2024-09-23 19:10:00|133279.1|133079.1|133284|133084|133300.1|133100.1|133268.5|133068.5|44
1727118900000|2024-09-23 19:15:00|133282.5|133082.5|133277.5|133077.5|133306.9|133106.9|133276.5|133076.5|35
1727119200000|2024-09-23 19:20:00|133275.5|133075.5|133276.5|133076.5|133278.1|133078.1|133275.5|133075.5|7
1727119500000|2024-09-23 19:25:00|133277.1|133077.1|133276.1|133076.1|133278.1|133078.1|133276.1|133076.1|6
1727119800000|2024-09-23 19:30:00|133276.5|133076.5|133278.1|133078.1|133281.1|133081.1|133276.5|133076.5|5
1727120100000|2024-09-23 19:35:00|133281.1|133081.1|133280.1|133080.1|133281.1|133081.1|133278.1|133078.1|7
1727120400000|2024-09-23 19:40:00|133277.5|133077.5|133288.1|133088.1|133288.5|133088.5|133277.5|133077.5|5
1727120700000|2024-09-23 19:45:00|133264.1|133064.1|133245.1|133045.1|133272.2|133072.2|133245|133045|22
1727121000000|2024-09-23 19:50:00|133269.9|133069.9|133245.1|133045.1|133270.2|133070.2|133235|133035|13
1727121300000|2024-09-23 19:55:00|133249.1|133049.1|133260.5|133060.5|133262.1|133062.1|133235.1|133035.1|11
1727136000000|2024-09-24 00:00:00|133295.5|133044.9|133308|133208|133408.8|133212.5|133294.5|133021.2|198
1727136300000|2024-09-24 00:05:00|133304|133204|133258.8|133158.8|133384.5|133243|133219.5|133103.5|434
1727136600000|2024-09-24 00:10:00|133246.5|133146.5|133230|133130|133258.5|133158.5|133204.5|133104.5|344
1727136900000|2024-09-24 00:15:00|133229.5|133129.5|133212|133112|133229.5|133129.5|133154|133054|445
1727137200000|2024-09-24 00:20:00|133212.1|133112.1|133219|133119|133239.5|133139.5|133195|133095|326
1727137500000|2024-09-24 00:25:00|133218.5|133118.5|133274|133174|133287|133187|133210|133110|307
1727137800000|2024-09-24 00:30:00|133273.5|133173.5|133267.5|133167.5|133312|133212|133260.5|133160.5|183
1727138100000|2024-09-24 00:35:00|133268.5|133168.5|133260.5|133160.5|133310.5|133210.5|133241|133141|235
1727138400000|2024-09-24 00:40:00|133261.5|133161.5|133283.5|133183.5|133288.5|133188.5|133261.5|133161.5|154
1727138700000|2024-09-24 00:45:00|133286.5|133186.5|133310.3|133210.3|133328.8|133228.8|133275|133175|226
1727139000000|2024-09-24 00:50:00|133311|133211|133329.2|133229.2|133372|133272|133311|133211|292
1727139300000|2024-09-24 00:55:00|133330.5|133230.5|133308.5|133208.5|133343.5|133243.5|133289|133189|173
1727139600000|2024-09-24 01:00:00|133308|133208|133311.5|133211.5|133317|133217|133288|133188|217
1727139900000|2024-09-24 01:05:00|133321|133221|133437.5|133337.5|133472.5|133372.5|133313|133213|382
1727140200000|2024-09-24 01:10:00|133436.5|133336.5|133410|133210|133499|133399|133361.8|133210|402
1727140500000|2024-09-24 01:15:00|133403.5|133203.5|133349.4|133249.4|133434.5|133278.6|133337|133202|202
1727140800000|2024-09-24 01:20:00|133349.5|133249.5|133317.5|133217.5|133355|133255|133313.5|133213.5|272
1727141100000|2024-09-24 01:25:00|133323.5|133223.5|133295|133195|133369.7|133269.7|133285|133185|269
1727141400000|2024-09-24 01:30:00|133295.5|133195.5|133318.1|133218.1|133329.1|133229.1|133245.1|133145.1|352
1727141700000|2024-09-24 01:35:00|133315.1|133215.1|133352.1|133252.1|133352.5|133252.5|133292.1|133192.1|339
1727142000000|2024-09-24 01:40:00|133351.1|133251.1|133170|133070|133352.1|133252.1|133165|133065|310
1727142300000|2024-09-24 01:45:00|133161.6|133061.6|133200|133100|133211|133111|133105|133005|302
1727142600000|2024-09-24 01:50:00|133199.5|133099.5|133180.5|133080.5|133213.5|133113.5|133180|133080|277
1727142900000|2024-09-24 01:55:00|133180.4|133080.4|133220|133120|133230|133130|133155|133055|243
1727143200000|2024-09-24 02:00:00|133219.9|133119.9|133186.5|133086.5|133232.5|133132.5|133165.1|133065.1|281
1727143500000|2024-09-24 02:05:00|133186|133086|133220|133120|133223.5|133123.5|133171|133071|383
1727143800000|2024-09-24 02:10:00|133220.5|133120.5|133232|133132|133267.5|133167.5|133213.5|133113.5|268
1727144100000|2024-09-24 02:15:00|133232.5|133132.5|133255|133155|133283|133183|133225|133125|350
1727144400000|2024-09-24 02:20:00|133253.5|133153.5|133307.1|133207.1|133307.1|133207.1|133246|133146|241
1727144700000|2024-09-24 02:25:00|133306.5|133206.5|133273.5|133173.5|133318.1|133218.1|133263|133163|207
1727145000000|2024-09-24 02:30:00|133277.5|133177.5|133285|133185|133288.5|133188.5|133257|133157|174
1727145300000|2024-09-24 02:35:00|133285.5|133185.5|133305|133205|133311|133211|133283.5|133183.5|150
1727145600000|2024-09-24 02:40:00|133303|133203|133269.6|133169.6|133303|133203|133261.5|133161.5|221
1727145900000|2024-09-24 02:45:00|133269.1|133169.1|133319.5|133219.5|133319.5|133219.5|133269.1|133169.1|192
1727146200000|2024-09-24 02:50:00|133318|133218|133233.9|133133.9|133323|133223|133227.5|133127.5|251
1727146500000|2024-09-24 02:55:00|133234.9|133134.9|133247.5|133147.5|133247.5|133147.5|133209|133109|156
1727146800000|2024-09-24 03:00:00|133246.5|133146.5|133172|133072|133246.5|133146.5|133167|133067|206
1727147100000|2024-09-24 03:05:00|133172.5|133072.5|133139.5|133039.5|133191.5|133091.5|133137|133037|246
1727147400000|2024-09-24 03:10:00|133141|133041|133149|133049|133167|133067|133123|133023|333
1727147700000|2024-09-24 03:15:00|133150|133050|133135.8|133035.8|133153|133053|133110|133010|323
1727148000000|2024-09-24 03:20:00|133138|133038|133123.5|133023.5|133147.5|133047.5|133118|133018|166
1727148300000|2024-09-24 03:25:00|133124|133024|133119.8|133019.8|133138.8|133038.8|133109.7|133009.7|224
1727148600000|2024-09-24 03:30:00|133116|133016|133104|133004|133122|133022|133038.5|132938.5|276
1727148900000|2024-09-24 03:35:00|133108.6|133008.6|133127.5|133027.5|133134.5|133034.5|133108.6|133008.6|249
1727149200000|2024-09-24 03:40:00|133128|133028|133130|133030|133166.5|133066.5|133128|133028|225
1727149500000|2024-09-24 03:45:00|133125|133025|133126|133026|133151.5|133051.5|133116|133016|173
1727149800000|2024-09-24 03:50:00|133125.5|133025.5|133119|133019|133135.5|133035.5|133105|133005|195
1727150100000|2024-09-24 03:55:00|133120|133020|133113.5|133013.5|133125.5|133025.5|133101.2|133001.2|196
1727150400000|2024-09-24 04:00:00|133114.5|133014.5|133095|132995|133115|133015|133080.6|132980.6|223
1727150700000|2024-09-24 04:05:00|133099.5|132999.5|133132|133032|133137.5|133037.5|133099.5|132999.5|191
1727151000000|2024-09-24 04:10:00|133132.5|133032.5|133096.5|132996.5|133137.5|133037.5|133096.5|132996.5|199
1727151300000|2024-09-24 04:15:00|133099|132999|133088.8|132988.8|133100.1|133000.1|133070.6|132970.6|185
1727151600000|2024-09-24 04:20:00|133089.2|132989.2|133084|132984|133095|132995|133080.4|132980.4|120
1727151900000|2024-09-24 04:25:00|133083.5|132983.5|133025|132925|133085|132985|133006|132906|254
1727152200000|2024-09-24 04:30:00|133024.5|132924.5|133065.5|132965.5|133073.1|132973.1|133008.5|132908.5|327
1727152500000|2024-09-24 04:35:00|133065|132965|133068.5|132968.5|133074.5|132974.5|133053.5|132953.5|247
1727152800000|2024-09-24 04:40:00|133068|132968|133078|132978|133099.5|132999.5|133060|132960|251
1727153100000|2024-09-24 04:45:00|133079|132979|133083.5|132983.5|133088|132988|133050|132950|201
1727153400000|2024-09-24 04:50:00|133084|132984|133071.8|132971.8|133103.5|133003.5|133061|132961|275
1727153700000|2024-09-24 04:55:00|133077|132977|133065|132965|133078.5|132978.5|133058.5|132958.5|210
1727154000000|2024-09-24 05:00:00|133064.5|132964.5|133093.5|132993.5|133100.5|133000.5|133028|132928|346
1727154300000|2024-09-24 05:05:00|133094|132994|133076.5|132976.5|133110|133010|133073|132973|239
1727154600000|2024-09-24 05:10:00|133077.5|132977.5|133076|132976|133089.5|132989.5|133070.8|132970.8|205
1727154900000|2024-09-24 05:15:00|133075.5|132975.5|133055|132955|133085|132985|133041.5|132941.5|226
1727155200000|2024-09-24 05:20:00|133054|132954|133067|132967|133081.5|132981.5|133049|132949|266
1727155500000|2024-09-24 05:25:00|133066|132966|133067|132967|133077|132977|133060.8|132960.8|110
1727155800000|2024-09-24 05:30:00|133068.5|132968.5|133142.5|133042.5|133156.1|133056.1|133050.1|132950.1|233
1727156100000|2024-09-24 05:35:00|133138.5|133038.5|133177.8|133077.8|133192.5|133092.5|133134|133034|259
1727156400000|2024-09-24 05:40:00|133177|133077|133149.5|133049.5|133189.7|133089.7|133142.3|133042.3|212
1727156700000|2024-09-24 05:45:00|133148.5|133048.5|133145.5|133045.5|133169.9|133069.9|133136.5|133036.5|210
1727157000000|2024-09-24 05:50:00|133145|133045|133148.5|133048.5|133148.5|133048.5|133111.5|133011.5|158
1727157300000|2024-09-24 05:55:00|133149|133049|133155|133055|133165|133065|133139|133039|290
1727157600000|2024-09-24 06:00:00|133153|133053|133189|133089|133213.3|133113.3|133153|133053|405
1727157900000|2024-09-24 06:05:00|133189.1|133089.1|133201.5|133101.5|133217.5|133117.5|133170|133070|297
1727158200000|2024-09-24 06:10:00|133202|133102|133179|133079|133208.5|133108.5|133172.2|133072.2|173
1727158500000|2024-09-24 06:15:00|133178.5|133078.5|133211.5|133111.5|133219.4|133119.4|133176|133076|233
1727158800000|2024-09-24 06:20:00|133211.2|133111.2|133227|133127|133266.5|133166.5|133206|133106|180
1727159100000|2024-09-24 06:25:00|133226.5|133126.5|133270.9|133170.9|133294|133194|133224.5|133124.5|318
1727159400000|2024-09-24 06:30:00|133271|133171|133249.6|133149.6|133317|133177.5|133234.7|133100.5|111
1727159700000|2024-09-24 06:35:00|133251.4|133151.4|133235|133135|133328|133179|133221.3|133079.5|85
1727160000000|2024-09-24 06:40:00|133240|133140|133320|133120|133345.1|133203|133237.5|133120|74
1727160300000|2024-09-24 06:45:00|133327.5|133127.5|133205|133105|133330.5|133171|133205|133105|69
1727160600000|2024-09-24 06:50:00|133205.1|133105.1|133155.5|133055.5|133221.5|133121.5|133142.5|133042.5|100
1727160900000|2024-09-24 06:55:00|133164.5|133064.5|133187.1|133087.1|133230|133087.1|133141.2|132991.2|48
1727161200000|2024-09-24 07:00:00|133175.1|133075.1|133215.6|133115.6|133223.1|133123.1|133175.1|133075.1|52
1727161500000|2024-09-24 07:05:00|133216.4|133116.4|133193|133093|133242.1|133133|133179.5|133042.1|101
1727161800000|2024-09-24 07:10:00|133188.6|133088.6|133230|133130|133308|133161.5|133188.6|133088.6|98
1727162100000|2024-09-24 07:15:00|133232.7|133132.7|133191.3|133091.3|133249|133134.3|133179.1|133011.1|149
1727162400000|2024-09-24 07:20:00|133192.1|133092.1|133232|133132|133267.8|133135.1|133178|133053|97
1727162700000|2024-09-24 07:25:00|133234.5|133134.5|133264|133064|133264|133147.6|133210.5|133064|84
1727163000000|2024-09-24 07:30:00|133214|133114|133287|133087|133291.5|133114.5|133214|133070.5|37
1727163300000|2024-09-24 07:35:00|133286|133086|133327|133127|133335.2|133135.2|133279.3|133079.3|71
1727163600000|2024-09-24 07:40:00|133324|133124|133352.5|133152.5|133388.1|133188.1|133319|133119|95
1727163900000|2024-09-24 07:45:00|133347.5|133147.5|133346.5|133146.5|133356.5|133156.5|133324.3|133124.3|64
1727164200000|2024-09-24 07:50:00|133344.1|133144.1|133284.5|133184.5|133356.1|133185|133283|133130|67
1727164500000|2024-09-24 07:55:00|133285|133185|133427.5|133227.5|133445|133245|133284|133154.1|45
1727164800000|2024-09-24 08:00:00|133425.5|133225.5|133358.1|133158.1|133430.1|133230.1|133356|133156|92
1727165100000|2024-09-24 08:05:00|133358|133158|133305.5|133205.5|133366|133207.5|133279.5|133152|88
1727165400000|2024-09-24 08:10:00|133305|133205|133309|133209|133326.5|133226.5|133295|133195|50
1727165700000|2024-09-24 08:15:00|133307|133207|133294|133194|133325|133225|133286.8|133186.8|96
1727166000000|2024-09-24 08:20:00|133296|133196|133292|133192|133297|133197|133273|133173|89
1727166300000|2024-09-24 08:25:00|133291|133191|133370.2|133270.2|133427|133287|133291|133176.1|253
1727166600000|2024-09-24 08:30:00|133372.8|133272.8|133406|133306|133406|133306|133299.5|133172.8|160
1727166900000|2024-09-24 08:35:00|133407|133307|133361.5|133261.5|133407|133307|133361.5|133261.5|82
1727167200000|2024-09-24 08:40:00|133355.5|133255.5|133350|133250|133365.5|133265.5|133339.5|133239.5|77
1727167500000|2024-09-24 08:45:00|133361|133261|133365|133265|133366.5|133266.5|133361|133261|28
1727167800000|2024-09-24 08:50:00|133366|133266|133348.5|133248.5|133366|133266|133348.5|133248.5|15
1727168100000|2024-09-24 08:55:00|133345.5|133245.5|133386|133186|133388|133245.5|133345.5|133176|40
1727168400000|2024-09-24 09:00:00|133384|133184|133320|133120|133385.5|133185.5|133320|133120|93
1727168700000|2024-09-24 09:05:00|133310|133110|133248.5|133148.5|133313.1|133150.5|133248.5|133075.1|86
1727169000000|2024-09-24 09:10:00|133298.5|133098.5|133294|133194|133346.5|133194|133285|133090.5|91
1727169300000|2024-09-24 09:15:00|133287|133187|133362.2|133262.2|133362.5|133262.5|133280|133180|143
1727169600000|2024-09-24 09:20:00|133361.2|133261.2|133383.1|133183.1|133392.5|133268.2|133336.4|133180.1|134
1727169900000|2024-09-24 09:25:00|133383.9|133183.9|133341.1|133141.1|133388.1|133188.1|133341.1|133141.1|185
1727170200000|2024-09-24 09:30:00|133340.5|133140.5|133289|133189|133364.1|133207|133283|133128.1|140
1727170500000|2024-09-24 09:35:00|133294.5|133194.5|133311.5|133111.5|133358.1|133215|133286|133105.5|207
1727170800000|2024-09-24 09:40:00|133315.5|133115.5|133271|133171|133319.5|133192.5|133264.5|133105.5|173
1727171100000|2024-09-24 09:45:00|133274|133174|133240|133140|133291.5|133191.5|133240|133140|164
1727171400000|2024-09-24 09:50:00|133244.5|133144.5|133256.5|133156.5|133267.5|133167.5|133244.5|133144.5|74
1727171700000|2024-09-24 09:55:00|133257|133157|133313.1|133113.1|133324.5|133176.5|133253.2|133112|137
1727172000000|2024-09-24 10:00:00|133312|133112|133283|133183|133314|133183|133258.2|133110.5|54
1727172300000|2024-09-24 10:05:00|133284|133184|133294.5|133194.5|133306|133206|133280.5|133180.5|157
1727172600000|2024-09-24 10:10:00|133298.5|133198.5|133246.8|133146.8|133346|133202.5|133246.2|133115.5|126
1727172900000|2024-09-24 10:15:00|133246.2|133146.2|133231.5|133131.5|133310|133165.5|133230|133081.1|137
1727173200000|2024-09-24 10:20:00|133231.1|133131.1|133227.5|133127.5|133277.5|133134|133207.2|133062.1|96
1727173500000|2024-09-24 10:25:00|133226.5|133126.5|133234|133134|133295.3|133174.5|133178.3|133032.3|141
1727173800000|2024-09-24 10:30:00|133233|133133|133237.5|133137.5|133246.5|133146.5|133231|133131|117
1727174100000|2024-09-24 10:35:00|133237|133137|133242.5|133142.5|133261.5|133161.5|133237|133137|107
1727174400000|2024-09-24 10:40:00|133241.5|133141.5|133240.5|133140.5|133251.5|133151.5|133237.5|133137.5|115
1727174700000|2024-09-24 10:45:00|133234|133134|133241|133141|133270|133170|133231.5|133131.5|84
1727175000000|2024-09-24 10:50:00|133243|133143|133248|133148|133301.3|133171|133241|133101.3|152
1727175300000|2024-09-24 10:55:00|133247.5|133147.5|133257.5|133157.5|133260.5|133160.5|133245.5|133145.5|145
1727175600000|2024-09-24 11:00:00|133259.5|133159.5|133296|133196|133300.5|133200.5|133233.5|133133.5|163
1727175900000|2024-09-24 11:05:00|133295.5|133195.5|133317|133217|133343.3|133217|133273|133143.3|174
1727176200000|2024-09-24 11:10:00|133317.5|133217.5|133317.5|133217.5|133320.5|133220.5|133313|133213|68
1727176500000|2024-09-24 11:15:00|133318.1|133218.1|133275.1|133175.1|133349.5|133228|133275.1|133133|165
1727176800000|2024-09-24 11:20:00|133277.1|133177.1|133336|133136|133337|133185.5|133277.1|133132.5|76
1727177100000|2024-09-24 11:25:00|133336.5|133136.5|133328.1|133128.1|133342|133195.5|133284.5|133125.9|106
1727177400000|2024-09-24 11:30:00|133327.4|133127.4|133339.1|133139.1|133339.1|133188.5|133265|133124.9|62
1727177700000|2024-09-24 11:35:00|133338.5|133138.5|133292.5|133192.5|133339.5|133195|133288.1|133138.1|35
1727178000000|2024-09-24 11:40:00|133291.5|133191.5|133399.9|133199.9|133419|133246.5|133291|133134.9|105
1727178300000|2024-09-24 11:45:00|133406|133206|133318.5|133218.5|133419|133219.5|133316.5|133168.5|101
1727178600000|2024-09-24 11:50:00|133320.5|133220.5|133294.5|133194.5|133386|133229|133271|133171|179
1727178900000|2024-09-24 11:55:00|133291.5|133191.5|133279.5|133179.5|133328|133228|133276|133176|250
1727179200000|2024-09-24 12:00:00|133285|133185|133320|133120|133324|133188|133244.5|133093|219
1727179500000|2024-09-24 12:05:00|133303.1|133103.1|133231.5|133131.5|133326|133170.5|133219.5|133067.1|251
1727179800000|2024-09-24 12:10:00|133229.5|133129.5|133193.5|133093.5|133258|133143.1|133185|133037.1|115
1727180100000|2024-09-24 12:15:00|133193.7|133093.7|133194.5|133094.5|133258|133106.5|133184|133058|172
1727180400000|2024-09-24 12:20:00|133196|133096|133266.5|133166.5|133273.5|133173.5|133192.5|133092.5|146
1727180700000|2024-09-24 12:25:00|133266|133166|133330|133130|133342|133197|133259.5|133103.1|256
1727181000000|2024-09-24 12:30:00|133306.1|133106.1|133236|133136|133344|133197|133230.5|133099.1|206
1727181300000|2024-09-24 12:35:00|133235.5|133135.5|133204.1|133104.1|133267|133167|133180|133080|215
1727181600000|2024-09-24 12:40:00|133200.9|133100.9|133110|133010|133277|133114.1|133110|133010|170
1727181900000|2024-09-24 12:45:00|133127.5|133027.5|133146.1|132946.1|133207|133042|133082|132922|309
1727182200000|2024-09-24 12:50:00|133161|132961|133133.5|133033.5|133203|133050.5|133086.8|132927.1|305
1727182500000|2024-09-24 12:55:00|133135.5|133035.5|133096.5|132996.5|133147|133047|133093.5|132993.5|146
1727182800000|2024-09-24 13:00:00|133089.5|132989.5|133060|132860|133147.5|132995|133030.5|132860|88
1727183100000|2024-09-24 13:05:00|133042|132842|132995.5|132895.5|133067.5|132897.5|132980|132814.8|105
1727183400000|2024-09-24 13:10:00|132996|132896|133063.1|132863.1|133068.5|132896.5|132995.5|132824|122
1727183700000|2024-09-24 13:15:00|133062.5|132862.5|132998.5|132898.5|133073.1|132928.5|132990|132858|96
1727184000000|2024-09-24 13:20:00|133004|132904|132970|132870|133007.5|132907.5|132970|132870|114
1727184300000|2024-09-24 13:25:00|132956.8|132856.8|132915|132815|132999.5|132856.8|132915|132770|55
1727184600000|2024-09-24 13:30:00|132910|132810|132980.5|132780.5|133035.2|132835.2|132879|132777.5|88
1727184900000|2024-09-24 13:35:00|132980.1|132780.1|132973.7|132773.7|133017.5|132817.5|132936.5|132736.5|120
1727185200000|2024-09-24 13:40:00|132972.9|132772.9|132997.1|132797.1|133018.5|132818.5|132965.1|132765.1|75
1727185500000|2024-09-24 13:45:00|132997.9|132797.9|133015.1|132815.1|133022.5|132822.5|132994.5|132794.5|109
1727185800000|2024-09-24 13:50:00|133016.1|132816.1|133014.1|132814.1|133055.1|132855.1|133012.1|132812.1|131
1727186100000|2024-09-24 13:55:00|133010.1|132810.1|133050.1|132690.1|133050.1|132815.5|132970|132672.6|139
1727186400000|2024-09-24 14:00:00|133019.8|132659.8|132886|132686|133020.2|132765|132860.1|132657.8|224
1727186700000|2024-09-24 14:05:00|132884.5|132684.5|132785.5|132685.5|132888.9|132743|132785|132679|199
1727187000000|2024-09-24 14:10:00|132787|132687|132889.5|132689.5|132913|132713|132786|132646.5|135
1727187300000|2024-09-24 14:15:00|132888|132688|132923|132723|132970|132770|132880.5|132680.5|294
1727187600000|2024-09-24 14:20:00|132923.5|132723.5|132869|132669|132923.5|132723.5|132834.8|132634.8|369
1727187900000|2024-09-24 14:25:00|132868.1|132668.1|132764.5|132564.5|132880.4|132680.4|132733.8|132533.8|259
1727188200000|2024-09-24 14:30:00|132765.5|132565.5|132940.9|132740.9|132953.2|132753.2|132764|132564|382
1727188500000|2024-09-24 14:35:00|132944.2|132744.2|132969.5|132769.5|132972.5|132810.5|132888.5|132717.9|296
1727188800000|2024-09-24 14:40:00|132971.5|132771.5|132839.1|132739.1|132974.5|132774.5|132839.1|132679.8|402
1727189100000|2024-09-24 14:45:00|132839.5|132739.5|132849.5|132649.5|132897.5|132746.5|132800.5|132626.8|233
1727189400000|2024-09-24 14:50:00|132850.5|132650.5|132772.5|132672.5|132854.1|132708|132771.5|132630.5|247
1727189700000|2024-09-24 14:55:00|132773|132673|132812.2|132612.2|132823.2|132687|132760|132602.8|170
1727190000000|2024-09-24 15:00:00|132812.4|132612.4|132823.4|132623.4|132832.2|132632.2|132794.8|132594.8|189
1727190300000|2024-09-24 15:05:00|132824.9|132624.9|132759.1|132659.1|132835.2|132668.8|132758.1|132595.8|272
1727190600000|2024-09-24 15:10:00|132758.5|132658.5|132795.4|132595.4|132801|132701|132740.7|132595.4|273
1727190900000|2024-09-24 15:15:00|132795.3|132595.3|132754.5|132654.5|132830.1|132655.4|132744.4|132585.1|316
1727191200000|2024-09-24 15:20:00|132754.9|132654.9|132875.1|132675.1|132886.1|132740.5|132746|132625.1|213
1727191500000|2024-09-24 15:25:00|132874.5|132674.5|132818|132718|132876.5|132738|132806.8|132674.5|127
1727191800000|2024-09-24 15:30:00|132818.5|132718.5|132821|132721|132822.5|132722.5|132816|132716|59
1727192100000|2024-09-24 15:35:00|132822.5|132722.5|132830.5|132730.5|132861.1|132761.1|132821.5|132721.5|194
1727192400000|2024-09-24 15:40:00|132830.4|132730.4|132825|132725|132865|132765|132813.5|132713.5|64
1727192700000|2024-09-24 15:45:00|132814|132714|132810|132710|132821.9|132721.9|132805|132705|25
1727193000000|2024-09-24 15:50:00|132805|132705|132784|132684|132811.6|132711.6|132776|132676|38
1727193300000|2024-09-24 15:55:00|132779|132679|132835.1|132635.1|132835.1|132679|132772|132620.5|40
1727193600000|2024-09-24 16:00:00|132835|132635|132780.5|132580.5|132839.2|132639.2|132777.5|132577.5|75
1727193900000|2024-09-24 16:05:00|132781.5|132581.5|132767|132567|132782.5|132582.5|132748|132548|122
1727194200000|2024-09-24 16:10:00|132768|132568|132757.5|132557.5|132769|132569|132755|132555|73
1727194500000|2024-09-24 16:15:00|132759.5|132559.5|132763.5|132563.5|132770|132570|132758.5|132558.5|89
1727194800000|2024-09-24 16:20:00|132762|132562|132814.5|132614.5|132816.5|132616.5|132762|132562|78
1727195100000|2024-09-24 16:25:00|132813.5|132613.5|132828.5|132628.5|132830|132630|132792.1|132592.1|36
1727195400000|2024-09-24 16:30:00|132829|132629|132877.5|132677.5|132885|132685|132828.5|132628.5|74
1727195700000|2024-09-24 16:35:00|132878|132678|132842.6|132642.6|132878|132678|132824.5|132624.5|159
1727196000000|2024-09-24 16:40:00|132842.5|132642.5|132792|132592|132843.5|132643.5|132791.5|132591.5|126
1727196300000|2024-09-24 16:45:00|132791.5|132591.5|132787.5|132587.5|132814|132614|132782|132582|52
1727196600000|2024-09-24 16:50:00|132788.5|132588.5|132770|132570|132791.5|132591.5|132743|132543|48
1727196900000|2024-09-24 16:55:00|132765|132565|132777|132577|132780|132580|132755|132555|90
1727197200000|2024-09-24 17:00:00|132777.5|132577.5|132826.2|132626.2|132829.5|132629.5|132773|132573|228
1727197500000|2024-09-24 17:05:00|132814.8|132614.8|132808.4|132608.4|132834.2|132634.2|132799.9|132599.9|156
1727197800000|2024-09-24 17:10:00|132814.2|132614.2|132799|132599|132825.2|132625.2|132791.8|132591.8|119
1727198100000|2024-09-24 17:15:00|132811.2|132611.2|132820.5|132620.5|132827|132627|132789.9|132589.9|122
1727198400000|2024-09-24 17:20:00|132816.5|132616.5|132825.1|132625.1|132825.1|132625.1|132798.5|132598.5|74
1727198700000|2024-09-24 17:25:00|132825|132625|132844.5|132644.5|132859.5|132659.5|132825|132625|45
1727199000000|2024-09-24 17:30:00|132848.5|132648.5|132855.2|132655.2|132865.5|132665.5|132837.5|132637.5|161
1727199300000|2024-09-24 17:35:00|132839.9|132639.9|132857.5|132657.5|132860.5|132660.5|132828.1|132628.1|139
1727199600000|2024-09-24 17:40:00|132856.6|132656.6|132834.5|132634.5|132866.5|132666.5|132830.5|132630.5|152
1727199900000|2024-09-24 17:45:00|132835|132635|132847.5|132647.5|132855|132655|132834.5|132634.5|66
1727200200000|2024-09-24 17:50:00|132847|132647|132832|132632|132859|132659|132831.5|132631.5|82
1727200500000|2024-09-24 17:55:00|132831.5|132631.5|132833|132633|132834|132634|132828.5|132628.5|43
1727200800000|2024-09-24 18:00:00|132834|132634|132800.2|132600.2|132834.5|132634.5|132760.8|132560.8|105
1727201100000|2024-09-24 18:05:00|132788|132588|132785.5|132585.5|132794|132594|132783|132583|41
1727201400000|2024-09-24 18:10:00|132786.5|132586.5|132776|132576|132794|132594|132765.8|132565.8|39
1727201700000|2024-09-24 18:15:00|132774|132574|132783|132583|132795|132595|132772|132572|57
1727202000000|2024-09-24 18:20:00|132780|132580|132762|132562|132793.1|132593.1|132754.8|132554.8|96
1727202300000|2024-09-24 18:25:00|132762.4|132562.4|132679.5|132479.5|132769|132569|132674.1|132474.1|159
1727202600000|2024-09-24 18:30:00|132678.1|132478.1|132666.5|132466.5|132704.8|132504.8|132661.5|132461.5|86
1727202900000|2024-09-24 18:35:00|132668|132468|132560.8|132360.8|132674.5|132474.5|132550.5|132350.5|186
1727203200000|2024-09-24 18:40:00|132561.4|132361.4|132599.9|132399.9|132599.9|132399.9|132554.1|132354.1|125
1727203500000|2024-09-24 18:45:00|132598.1|132398.1|132643.5|132443.5|132670.2|132470.2|132598.1|132398.1|83
1727203800000|2024-09-24 18:50:00|132643.1|132443.1|132598.2|132398.2|132655.1|132455.1|132578.9|132378.9|131
1727204100000|2024-09-24 18:55:00|132593.2|132393.2|132614.1|132414.1|132615.2|132415.2|132577.8|132377.8|89
1727204400000|2024-09-24 19:00:00|132613.1|132413.1|132584.9|132384.9|132615.2|132415.2|132573.8|132373.8|85
1727204700000|2024-09-24 19:05:00|132619.1|132419.1|132580.1|132380.1|132619.1|132419.1|132577.1|132377.1|60
1727205000000|2024-09-24 19:10:00|132557.5|132357.5|132570.1|132370.1|132572.1|132372.1|132540.1|132340.1|20
1727205300000|2024-09-24 19:15:00|132564.1|132364.1|132566.1|132366.1|132567.5|132367.5|132544.5|132344.5|14
1727205600000|2024-09-24 19:20:00|132548.5|132348.5|132512.2|132312.2|132548.5|132348.5|132481.8|132281.8|51
1727205900000|2024-09-24 19:25:00|132509.8|132309.8|132508.2|132308.2|132519.2|132319.2|132473.8|132273.8|95
1727206200000|2024-09-24 19:30:00|132502.9|132302.9|132500.8|132300.8|132502.9|132302.9|132499.9|132299.9|5
1727206500000|2024-09-24 19:35:00|132501.2|132301.2|132501.2|132301.2|132501.2|132301.2|132501.2|132301.2|1
1727206800000|2024-09-24 19:40:00|132500.8|132300.8|132463.8|132263.8|132500.8|132300.8|132463.8|132263.8|14
1727207100000|2024-09-24 19:45:00|132489.3|132238.4|132460.4|132186|132494.3|132238.4|132391.5|132089.9|35
1727207400000|2024-09-24 19:50:00|132451.6|132194.8|132453.6|132196.8|132453.6|132196.8|132451.6|132194.8|2
1727222400000|2024-09-25 00:00:00|132459.1|132186.6|132375.1|132175.1|132459.1|132186.6|132263.2|131979.8|192
1727222700000|2024-09-25 00:05:00|132370|132170|132250|132150|132370|132220|132205|132052.5|147
1727223000000|2024-09-25 00:10:00|132251.2|132151.2|132235|132135|132341.1|132209.4|132220|132115|151
1727223300000|2024-09-25 00:15:00|132232.5|132132.5|132349.1|132249.1|132349.1|132249.1|132232.5|132132.5|166
1727223600000|2024-09-25 00:20:00|132349.5|132249.5|132341|132241|132361.1|132261.1|132331|132231|319
1727223900000|2024-09-25 00:25:00|132341.5|132241.5|132424|132324|132433.5|132333.5|132335|132235|372
1727224200000|2024-09-25 00:30:00|132423|132323|132404.5|132304.5|132423|132323|132386.5|132286.5|286
1727224500000|2024-09-25 00:35:00|132405|132305|132403|132303|132416.5|132316.5|132366.5|132266.5|263
1727224800000|2024-09-25 00:40:00|132402.5|132302.5|132407|132307|132450.1|132350.1|132395|132295|283
1727225100000|2024-09-25 00:45:00|132406.5|132306.5|132500.9|132400.9|132511|132411|132404.5|132293.5|314
1727225400000|2024-09-25 00:50:00|132501.8|132401.8|132539.5|132439.5|132619|132519|132501|132401|391
1727225700000|2024-09-25 00:55:00|132539|132439|132519.6|132419.6|132548.8|132448.8|132507.8|132407.8|242
1727226000000|2024-09-25 01:00:00|132518.5|132418.5|132594.8|132494.8|132607.5|132507.5|132506|132406|318
1727226300000|2024-09-25 01:05:00|132597.1|132497.1|132678.5|132578.5|132802.8|132659.5|132587|132487|421
1727226600000|2024-09-25 01:10:00|132680.5|132580.5|132700.6|132500.6|132701.9|132585.8|132629.1|132482.5|373
1727226900000|2024-09-25 01:15:00|132702.5|132502.5|132392.5|132292.5|132717.5|132520.4|132371|132245|411
1727227200000|2024-09-25 01:20:00|132393.2|132293.2|132440|132340|132464.5|132364.5|132384.1|132284.1|398
1727227500000|2024-09-25 01:25:00|132437|132337|132505.1|132405.1|132532.5|132432.5|132401.1|132301.1|342
1727227800000|2024-09-25 01:30:00|132504.8|132404.8|132630|132530|132676.5|132576.5|132469.5|132369.5|408
1727228100000|2024-09-25 01:35:00|132621.5|132521.5|132553|132453|132637.5|132537.5|132537|132437|377
1727228400000|2024-09-25 01:40:00|132551|132451|132610.5|132510.5|132621.5|132521.5|132551|132451|263
1727228700000|2024-09-25 01:45:00|132611|132511|132656.3|132556.3|132685.1|132585.1|132610|132510|358
1727229000000|2024-09-25 01:50:00|132655.5|132555.5|132619|132519|132675.1|132575.1|132598.5|132498.5|334
1727229300000|2024-09-25 01:55:00|132618.5|132518.5|132633.1|132533.1|132665|132565|132592|132492|288
1727229600000|2024-09-25 02:00:00|132633.5|132533.5|132592.5|132492.5|132643.5|132543.5|132591|132491|228
1727229900000|2024-09-25 02:05:00|132589.1|132489.1|132530|132430|132590.1|132490.1|132529.5|132429.5|242
1727230200000|2024-09-25 02:10:00|132530.1|132430.1|132560|132460|132571.8|132471.8|132505|132405|306
1727230500000|2024-09-25 02:15:00|132559.8|132459.8|132578.6|132478.6|132581.5|132481.5|132537.5|132437.5|237
1727230800000|2024-09-25 02:20:00|132579.1|132479.1|132546.5|132446.5|132588.1|132488.1|132515|132415|317
1727231100000|2024-09-25 02:25:00|132547.2|132447.2|132570|132470|132575.2|132475.2|132527|132427|156
1727231400000|2024-09-25 02:30:00|132569|132469|132610|132510|132715.5|132615.5|132569|132469|274
1727231700000|2024-09-25 02:35:00|132609.8|132509.8|132587|132487|132610|132510|132519.1|132419.1|379
1727232000000|2024-09-25 02:40:00|132585|132485|132610.8|132510.8|132612.5|132512.5|132578|132478|332
1727232300000|2024-09-25 02:45:00|132607|132507|132600|132500|132612|132512|132551.5|132451.5|346
1727232600000|2024-09-25 02:50:00|132600.5|132500.5|132576|132476|132606|132506|132540|132440|280
1727232900000|2024-09-25 02:55:00|132575|132475|132667.6|132567.6|132740.7|132605.5|132570.5|132460.7|255
1727233200000|2024-09-25 03:00:00|132666.8|132566.8|132699.1|132599.1|132749|132649|132661.5|132561.5|276
1727233500000|2024-09-25 03:05:00|132698.6|132598.6|132742.3|132642.3|132764.1|132664.1|132696.7|132596.7|371
1727233800000|2024-09-25 03:10:00|132742.7|132642.7|132738.5|132638.5|132758.8|132658.8|132721|132621|311
1727234100000|2024-09-25 03:15:00|132738.8|132638.8|132714.5|132614.5|132739.4|132639.4|132708|132608|283
1727234400000|2024-09-25 03:20:00|132714|132614|132672.2|132572.2|132724|132624|132665|132565|185
1727234700000|2024-09-25 03:25:00|132672.6|132572.6|132672.1|132472.1|132677|132577|132601.5|132443.5|189
1727235000000|2024-09-25 03:30:00|132671.8|132471.8|132633.5|132533.5|132672.1|132534|132590.8|132445|147
1727235300000|2024-09-25 03:35:00|132634|132534|132666.5|132566.5|132721.5|132571.5|132616|132505.1|132
1727235600000|2024-09-25 03:40:00|132665.8|132565.8|132680.5|132580.5|132685.1|132585.1|132664|132564|249
1727235900000|2024-09-25 03:45:00|132680.8|132580.8|132650.5|132550.5|132702|132581|132630.1|132476|157
1727236200000|2024-09-25 03:50:00|132643.5|132543.5|132601.5|132501.5|132668.5|132550.1|132600|132450.1|195
1727236500000|2024-09-25 03:55:00|132608|132508|132656|132556|132676|132576|132604.5|132504.5|251
1727236800000|2024-09-25 04:00:00|132654|132554|132711.1|132511.1|132716|132565.9|132627|132496.6|259
1727237100000|2024-09-25 04:05:00|132710.1|132510.1|132631.5|132531.5|132732.5|132536.1|132625|132481.1|202
1727237400000|2024-09-25 04:10:00|132631.1|132531.1|132663.5|132563.5|132722.1|132581|132631|132506.5|152
1727237700000|2024-09-25 04:15:00|132663|132563|132650.5|132550.5|132672|132572|132640.6|132540.6|158
1727238000000|2024-09-25 04:20:00|132650|132550|132640.1|132540.1|132662.5|132562.5|132639.5|132539.5|97
1727238300000|2024-09-25 04:25:00|132644.5|132544.5|132650.1|132550.1|132657.1|132557.1|132631.3|132531.3|31
1727238600000|2024-09-25 04:30:00|132652.5|132552.5|132685|132585|132690|132590|132651.1|132551.1|130
1727238900000|2024-09-25 04:35:00|132688.8|132588.8|132681.2|132581.2|132705|132605|132671.1|132571.1|181
1727239200000|2024-09-25 04:40:00|132681.8|132581.8|132697.6|132597.6|132715|132615|132681.6|132581.6|253
1727239500000|2024-09-25 04:45:00|132697.5|132597.5|132725|132625|132739.5|132639.5|132693.5|132593.5|257
1727239800000|2024-09-25 04:50:00|132724|132624|132707.5|132607.5|132726.5|132626.5|132690|132590|182
1727240100000|2024-09-25 04:55:00|132708|132608|132717.5|132617.5|132738|132638|132701.9|132601.9|159
1727240400000|2024-09-25 05:00:00|132718|132618|132731.5|132631.5|132735.9|132635.9|132717|132617|156
1727240700000|2024-09-25 05:05:00|132729.5|132629.5|132742|132642|132745|132645|132728|132628|145
1727241000000|2024-09-25 05:10:00|132741.5|132641.5|132733.5|132633.5|132745|132645|132713|132613|191
1727241300000|2024-09-25 05:15:00|132738|132638|132720.5|132620.5|132745|132645|132720.5|132620.5|176
1727241600000|2024-09-25 05:20:00|132720.2|132620.2|132705|132605|132730.5|132630.5|132668.5|132568.5|178
1727241900000|2024-09-25 05:25:00|132705.5|132605.5|132695|132595|132711.5|132611.5|132687|132587|154
1727242200000|2024-09-25 05:30:00|132696.5|132596.5|132708.5|132608.5|132708.5|132608.5|132690|132590|141
1727242500000|2024-09-25 05:35:00|132708|132608|132701.5|132601.5|132718|132618|132697|132597|133
1727242800000|2024-09-25 05:40:00|132701|132601|132713|132613|132713|132613|132695|132595|227
1727243100000|2024-09-25 05:45:00|132711.5|132611.5|132747.5|132647.5|132748.8|132648.8|132709|132609|185
1727243400000|2024-09-25 05:50:00|132746.6|132646.6|132760|132660|132865|132708|132736|132625|319
1727243700000|2024-09-25 05:55:00|132758.5|132658.5|132765.5|132665.5|132775|132675|132755|132655|269
1727244000000|2024-09-25 06:00:00|132763.5|132663.5|132760|132660|132775.1|132675.1|132740.5|132640.5|212
1727244300000|2024-09-25 06:05:00|132757|132657|132830.5|132730.5|132870.5|132750|132750.5|132650.5|318
1727244600000|2024-09-25 06:10:00|132832.5|132732.5|132835|132735|132849.2|132749.2|132827|132727|251
1727244900000|2024-09-25 06:15:00|132834|132734|132862.2|132762.2|132909.5|132807.5|132826.5|132698.5|278
1727245200000|2024-09-25 06:20:00|132862.1|132762.1|132869.5|132769.5|132882|132782|132840.1|132740.1|212
1727245500000|2024-09-25 06:25:00|132868.5|132768.5|132889.1|132789.1|132947.5|132847.5|132857|132757|335
1727245800000|2024-09-25 06:30:00|132887.9|132787.9|132855|132755|132891.1|132791.1|132845|132745|103
1727246100000|2024-09-25 06:35:00|132855.8|132755.8|132898|132698|132898.1|132770.1|132810|132697|94
1727246400000|2024-09-25 06:40:00|132885|132685|132835.5|132735.5|132897.1|132745.1|132808.5|132685|91
1727246700000|2024-09-25 06:45:00|132830.6|132730.6|132890.1|132690.1|132890.1|132740.1|132807.6|132654.5|98
1727247000000|2024-09-25 06:50:00|132890|132690|132897|132797|132945|132797.5|132883.7|132690|61
1727247300000|2024-09-25 06:55:00|132900|132800|132882|132782|132914.5|132814.5|132876|132776|80
1727247600000|2024-09-25 07:00:00|132882.5|132782.5|132792|132692|132885.5|132785.5|132789.7|132689.7|98
1727247900000|2024-09-25 07:05:00|132804.1|132704.1|132789.9|132689.9|132824.5|132724.5|132788.8|132688.8|186
1727248200000|2024-09-25 07:10:00|132788.8|132688.8|132811.5|132711.5|132811.5|132711.5|132771.7|132671.7|113
1727248500000|2024-09-25 07:15:00|132812.1|132712.1|132847|132747|132847.5|132747.5|132811.5|132711.5|189
1727248800000|2024-09-25 07:20:00|132847.5|132747.5|132820.1|132720.1|132904.3|132775.5|132820.1|132677.1|110
1727249100000|2024-09-25 07:25:00|132818.6|132718.6|132812.5|132712.5|132819.1|132719.1|132783|132683|131
1727249400000|2024-09-25 07:30:00|132806.2|132706.2|132825|132725|132852|132752|132806.2|132706.2|74
1727249700000|2024-09-25 07:35:00|132827.5|132727.5|132812.5|132712.5|132827.5|132727.5|132785|132685|79
1727250000000|2024-09-25 07:40:00|132815.5|132715.5|132795.5|132695.5|132848.5|132738.5|132789|132648.5|183
1727250300000|2024-09-25 07:45:00|132796.5|132696.5|132811|132711|132848.5|132714|132790|132644|107
1727250600000|2024-09-25 07:50:00|132812|132712|132870.1|132670.1|132870.1|132760|132812|132668.1|109
1727250900000|2024-09-25 07:55:00|132864.5|132664.5|132800.5|132700.5|132874.5|132725.5|132796|132664.5|106
1727251200000|2024-09-25 08:00:00|132801|132701|132841.5|132641.5|132846.1|132712|132793.5|132639.5|70
1727251500000|2024-09-25 08:05:00|132842.1|132642.1|132839.1|132639.1|132854.1|132654.1|132838.5|132638.5|48
1727251800000|2024-09-25 08:10:00|132831.1|132631.1|132828.1|132628.1|132843.5|132643.5|132827.5|132627.5|67
1727252100000|2024-09-25 08:15:00|132828.5|132628.5|132817|132717|132847|132747|132787|132628.5|127
1727252400000|2024-09-25 08:20:00|132816.5|132716.5|132824.5|132724.5|132844|132744|132815.5|132715.5|153
1727252700000|2024-09-25 08:25:00|132825.5|132725.5|132851.5|132751.5|132856.5|132756.5|132821.5|132721.5|104
1727253000000|2024-09-25 08:30:00|132852.5|132752.5|132822|132722|132861|132761|132821|132721|63
1727253300000|2024-09-25 08:35:00|132822.5|132722.5|132827|132727|132830|132730|132818.6|132718.6|44
1727253600000|2024-09-25 08:40:00|132827.5|132727.5|132836|132736|132836|132736|132815.5|132715.5|77
1727253900000|2024-09-25 08:45:00|132836.5|132736.5|132830|132730|132840|132740|132830|132730|22
1727254200000|2024-09-25 08:50:00|132829|132729|132818|132718|132829.5|132729.5|132815|132715|91
1727254500000|2024-09-25 08:55:00|132817.5|132717.5|132820|132720|132829.5|132729.5|132816.5|132716.5|47
1727254800000|2024-09-25 09:00:00|132821|132721|132836|132736|132836.5|132736.5|132804.5|132704.5|99
1727255100000|2024-09-25 09:05:00|132836.5|132736.5|132864.5|132764.5|132876.5|132776.5|132833|132733|88
1727255400000|2024-09-25 09:10:00|132865|132765|132869.5|132769.5|132872|132772|132836.5|132736.5|84
1727255700000|2024-09-25 09:15:00|132870|132770|132916|132816|132916|132816|132870|132770|96
1727256000000|2024-09-25 09:20:00|132915|132815|132945.5|132845.5|132948.5|132848.5|132914|132814|54
1727256300000|2024-09-25 09:25:00|132945|132845|132987.8|132887.8|133000.5|132900.5|132945|132845|38
1727256600000|2024-09-25 09:30:00|132987|132887|133024.1|132824.1|133037.5|132887|132983.5|132824.1|38
1727256900000|2024-09-25 09:35:00|133022.5|132822.5|133016.5|132816.5|133027.1|132873.5|132960|132807.1|85
1727257200000|2024-09-25 09:40:00|133015.5|132815.5|133035.1|132835.1|133035.1|132835.1|133015.1|132815.1|38
1727257500000|2024-09-25 09:45:00|133035.5|132835.5|132983.5|132883.5|133035.5|132885.5|132983|132829.1|48
1727257800000|2024-09-25 09:50:00|132984|132884|132990.5|132890.5|133041.5|132897.8|132972.5|132841.5|100
1727258100000|2024-09-25 09:55:00|132986|132886|133029.5|132829.5|133032.5|132901|132977|132829.1|78
1727258400000|2024-09-25 10:00:00|133031.1|132831.1|132941.5|132841.5|133033.5|132849.5|132938.5|132787.5|117
1727258700000|2024-09-25 10:05:00|132942.5|132842.5|132950.5|132850.5|132975.5|132875.5|132940.5|132840.5|75
1727259000000|2024-09-25 10:10:00|132951|132851|132951.5|132851.5|132954.5|132854.5|132944|132844|44
1727259300000|2024-09-25 10:15:00|132950.5|132850.5|132956|132856|132956|132856|132944.5|132844.5|21
1727259600000|2024-09-25 10:20:00|132956.5|132856.5|132948.5|132848.5|132958|132858|132941.5|132841.5|85
1727259900000|2024-09-25 10:25:00|132951.5|132851.5|132948.5|132848.5|132952.5|132852.5|132946.5|132846.5|76
1727260200000|2024-09-25 10:30:00|132949.5|132849.5|132951.5|132851.5|132955.5|132855.5|132942.5|132842.5|44
1727260500000|2024-09-25 10:35:00|132952|132852|132970|132870|132978.5|132878.5|132946|132846|106
1727260800000|2024-09-25 10:40:00|132974|132874|132978|132878|132990|132890|132965|132865|69
1727261100000|2024-09-25 10:45:00|132979|132879|132999|132899|133017|132917|132978.5|132878.5|93
1727261400000|2024-09-25 10:50:00|132997|132897|132983.5|132883.5|132997.5|132897.5|132983.5|132883.5|97
1727261700000|2024-09-25 10:55:00|132982|132882|133014.5|132914.5|133018.5|132918.5|132978.5|132878.5|124
1727262000000|2024-09-25 11:00:00|133008.5|132908.5|132976|132876|133008.5|132908.5|132968.5|132868.5|127
1727262300000|2024-09-25 11:05:00|132975|132875|132974.5|132874.5|132981|132881|132964|132864|126
1727262600000|2024-09-25 11:10:00|132973.5|132873.5|132990.5|132890.5|132991.5|132891.5|132973.5|132873.5|153
1727262900000|2024-09-25 11:15:00|132991.5|132891.5|132999|132899|133000|132900|132973|132873|112
1727263200000|2024-09-25 11:20:00|132998.5|132898.5|132994.5|132894.5|133025|132925|132986.5|132886.5|132
1727263500000|2024-09-25 11:25:00|132994|132894|132983.5|132883.5|132998.5|132898.5|132975.5|132875.5|98
1727263800000|2024-09-25 11:30:00|132979.5|132879.5|132933.5|132833.5|132979.5|132879.5|132925|132825|101
1727264100000|2024-09-25 11:35:00|132933|132833|132944.5|132844.5|132951.5|132851.5|132916.5|132816.5|103
1727264400000|2024-09-25 11:40:00|132945|132845|132938.5|132838.5|132946|132846|132935.5|132835.5|88
1727264700000|2024-09-25 11:45:00|132938|132838|132949|132849|132949|132849|132929|132829|69
1727265000000|2024-09-25 11:50:00|132945|132845|132937.5|132837.5|132949|132849|132934.5|132834.5|59
1727265300000|2024-09-25 11:55:00|132938.5|132838.5|132937.5|132837.5|132948.5|132848.5|132924.8|132824.8|108
1727265600000|2024-09-25 12:00:00|132938.5|132838.5|132910|132810|132943.5|132843.5|132910|132810|58
1727265900000|2024-09-25 12:05:00|132905|132805|132831.5|132731.5|132925.8|132805|132824.5|132724.5|95
1727266200000|2024-09-25 12:10:00|132830.5|132730.5|132917.1|132717.1|132948|132764.7|132806|132706|210
1727266500000|2024-09-25 12:15:00|132937|132737|133028|132928|133065.1|132931.5|132916.1|132716.1|158
1727266800000|2024-09-25 12:20:00|133029.5|132929.5|132991|132791|133036.5|132936.5|132957.5|132788.9|238
1727267100000|2024-09-25 12:25:00|132990|132790|132926.5|132826.5|132991|132842.5|132926.5|132782.5|88
1727267400000|2024-09-25 12:30:00|132907.1|132807.1|132880|132780|132964.7|132807.9|132832|132682|174
1727267700000|2024-09-25 12:35:00|132880.5|132780.5|132935|132735|132962|132781|132874.5|132720|233
1727268000000|2024-09-25 12:40:00|132935.5|132735.5|132955.5|132755.5|132970|132770|132927|132727|169
1727268300000|2024-09-25 12:45:00|132954.5|132754.5|132938.5|132738.5|132974|132774|132932|132732|227
1727268600000|2024-09-25 12:50:00|132939.5|132739.5|132911.5|132711.5|132940|132740|132910|132710|147
1727268900000|2024-09-25 12:55:00|132913|132713|132914|132814|132958|132815|132870.5|132707|135
1727269200000|2024-09-25 13:00:00|132923.5|132823.5|132851.5|132751.5|132923.5|132823.5|132850|132750|182
1727269500000|2024-09-25 13:05:00|132851|132751|132828|132628|132902|132751.5|132821.5|132621.5|204
1727269800000|2024-09-25 13:10:00|132829|132629|132852|132652|132852|132652|132816.5|132616.5|100
1727270100000|2024-09-25 13:15:00|132851.5|132651.5|132881|132681|132912.5|132712.5|132851|132651|188
1727270400000|2024-09-25 13:20:00|132881.5|132681.5|132909.1|132709.1|132918|132718|132877|132677|133
1727270700000|2024-09-25 13:25:00|132908.1|132708.1|132882.5|132682.5|132917.6|132717.6|132881.5|132681.5|101
1727271000000|2024-09-25 13:30:00|132882|132682|132913|132713|132918.5|132718.5|132876.5|132676.5|218
1727271300000|2024-09-25 13:35:00|132910.5|132710.5|132913.6|132713.6|132958.2|132758.2|132906.5|132706.5|123
1727271600000|2024-09-25 13:40:00|132916|132716|132952.5|132752.5|133012.1|132812.1|132916|132716|157
1727271900000|2024-09-25 13:45:00|132952.1|132752.1|132937|132737|132966|132766|132935|132735|149
1727272200000|2024-09-25 13:50:00|132936.5|132736.5|132938|132738|132966|132766|132935.5|132735.5|124
1727272500000|2024-09-25 13:55:00|132938.5|132738.5|132968.2|132768.2|132968.2|132768.2|132938.5|132738.5|171
1727272800000|2024-09-25 14:00:00|132970.2|132770.2|132977.5|132777.5|133001.5|132801.5|132970.2|132770.2|217
1727273100000|2024-09-25 14:05:00|132980.5|132780.5|132993|132793|133019|132819|132980.5|132780.5|194
1727273400000|2024-09-25 14:10:00|132994|132794|133034.5|132834.5|133035.5|132835.5|132994|132794|80
1727273700000|2024-09-25 14:15:00|133033.5|132833.5|133034.5|132834.5|133072.5|132872.5|133031.5|132831.5|91
1727274000000|2024-09-25 14:20:00|133035.5|132835.5|132997.5|132797.5|133035.5|132835.5|132987.5|132787.5|83
1727274300000|2024-09-25 14:25:00|133001|132801|132999.5|132799.5|133012.5|132812.5|132984|132784|65
1727274600000|2024-09-25 14:30:00|132998|132798|132986|132786|133001|132801|132984|132784|98
1727274900000|2024-09-25 14:35:00|132982|132782|132982|132782|132986.5|132786.5|132954.5|132754.5|109
1727275200000|2024-09-25 14:40:00|132983|132783|132989|132789|133005.5|132805.5|132980.5|132780.5|67
1727275500000|2024-09-25 14:45:00|132989.5|132789.5|132999.5|132799.5|133010|132810|132980.5|132780.5|213
1727275800000|2024-09-25 14:50:00|133000.6|132800.6|133012|132812|133012|132812|132981.8|132781.8|155
1727276100000|2024-09-25 14:55:00|133011.8|132811.8|133017|132817|133031|132831|133004.5|132804.5|79
1727276400000|2024-09-25 15:00:00|133019.5|132819.5|132997|132797|133020|132820|132980.5|132780.5|134
1727276700000|2024-09-25 15:05:00|132997.5|132797.5|133121|132921|133121|132921|132995|132795|115
1727277000000|2024-09-25 15:10:00|133120.5|132920.5|133094.3|132894.3|133191.1|132991.1|133090.5|132890.5|264
1727277300000|2024-09-25 15:15:00|133094.8|132894.8|133129|132929|133146.5|132946.5|133080.5|132880.5|271
1727277600000|2024-09-25 15:20:00|133128.5|132928.5|133175|132975|133190.5|132990.5|133121|132921|169
1727277900000|2024-09-25 15:25:00|133177|132977|133217.5|133017.5|133218.5|133018.5|133174|132974|156
1727278200000|2024-09-25 15:30:00|133214|133014|133322|133122|133325|133125|133214|133014|160
1727278500000|2024-09-25 15:35:00|133324.3|133124.3|133284.4|133084.4|133339.5|133139.5|133280.4|133080.4|200
1727278800000|2024-09-25 15:40:00|133283.5|133083.5|133233|133033|133286.2|133086.2|133208|133008|300
1727279100000|2024-09-25 15:45:00|133232.5|133032.5|133332.5|133132.5|133343|133143|133218.5|133018.5|125
1727279400000|2024-09-25 15:50:00|133333|133133|133377|133177|133392.5|133192.5|133333|133133|156
1727279700000|2024-09-25 15:55:00|133375.5|133175.5|133367.5|133167.5|133423|133223|133342|133142|219
1727280000000|2024-09-25 16:00:00|133369.3|133169.3|133329|133129|133378|133178|133281.5|133081.5|227
1727280300000|2024-09-25 16:05:00|133328.5|133128.5|133284|133184|133367.9|133184|133284|133127.5|91
1727280600000|2024-09-25 16:10:00|133285|133185|133405.1|133205.1|133415.2|133216|133282.5|133141.5|184
1727280900000|2024-09-25 16:15:00|133404.5|133204.5|133376|133276|133424|133276|133360.5|133204.5|76
1727281200000|2024-09-25 16:20:00|133375|133275|133379.5|133279.5|133430|133281.5|133337.5|133198|93
1727281500000|2024-09-25 16:25:00|133380|133280|133409.5|133209.5|133423.5|133286|133346.5|133200.5|116
1727281800000|2024-09-25 16:30:00|133411.1|133211.1|133414.5|133214.5|133432|133232|133396|133196|148
1727282100000|2024-09-25 16:35:00|133412.5|133212.5|133402|133202|133428.5|133228.5|133390|133190|243
1727282400000|2024-09-25 16:40:00|133403.5|133203.5|133426|133226|133428|133228|133396|133196|217
1727282700000|2024-09-25 16:45:00|133424.5|133224.5|133468|133268|133485.5|133285.5|133422.5|133222.5|74
1727283000000|2024-09-25 16:50:00|133467|133267|133474.5|133274.5|133474.5|133274.5|133460|133260|11
1727283300000|2024-09-25 16:55:00|133475|133275|133485.5|133285.5|133502.5|133302.5|133475|133275|89
1727283600000|2024-09-25 17:00:00|133486.5|133286.5|133507|133307|133525|133325|133476|133276|141
1727283900000|2024-09-25 17:05:00|133509.5|133309.5|133693.8|133493.8|133696.2|133496.2|133486.5|133286.5|116
1727284200000|2024-09-25 17:10:00|133704.2|133504.2|133626.9|133426.9|133725.1|133525.1|133626.9|133426.9|233
1727284500000|2024-09-25 17:15:00|133640.2|133440.2|133563|133363|133665.1|133465.1|133549.5|133349.5|131
1727284800000|2024-09-25 17:20:00|133561|133361|133554|133354|133594|133394|133510.5|133310.5|127
1727285100000|2024-09-25 17:25:00|133553|133353|133500.5|133300.5|133553.5|133353.5|133491.5|133291.5|209
1727285400000|2024-09-25 17:30:00|133501.5|133301.5|133487|133287|133514.5|133314.5|133456|133256|147
1727285700000|2024-09-25 17:35:00|133486|133286|133458.1|133258.1|133499.5|133299.5|133441.3|133241.3|98
1727286000000|2024-09-25 17:40:00|133458.5|133258.5|133466.5|133266.5|133468.1|133268.1|133458.5|133258.5|39
1727286300000|2024-09-25 17:45:00|133465.5|133265.5|133463.5|133263.5|133471.1|133271.1|133463.5|133263.5|48
1727286600000|2024-09-25 17:50:00|133464.5|133264.5|133463.1|133263.1|133465.5|133265.5|133454.5|133254.5|38
1727286900000|2024-09-25 17:55:00|133464.5|133264.5|133389.9|133189.9|133464.5|133264.5|133389.9|133189.9|89
1727287200000|2024-09-25 18:00:00|133389.8|133189.8|133366.2|133166.2|133405.2|133205.2|133359.9|133159.9|92
1727287500000|2024-09-25 18:05:00|133366.9|133166.9|133380.6|133180.6|133390.2|133190.2|133343.9|133143.9|111
1727287800000|2024-09-25 18:10:00|133382.4|133182.4|133441.9|133241.9|133445.2|133245.2|133355|133155|105
1727288100000|2024-09-25 18:15:00|133439.1|133239.1|133442.9|133242.9|133447.2|133247.2|133421.5|133221.5|86
1727288400000|2024-09-25 18:20:00|133443.8|133243.8|133440.1|133240.1|133463.3|133263.3|133414.5|133214.5|102
1727288700000|2024-09-25 18:25:00|133440.6|133240.6|133428|133228|133458.2|133258.2|133428|133228|79
1727289000000|2024-09-25 18:30:00|133427|133227|133451.4|133251.4|133456.4|133256.4|133425.5|133225.5|55
1727289300000|2024-09-25 18:35:00|133449.6|133249.6|133443.6|133243.6|133452.4|133252.4|133428.5|133228.5|44
1727289600000|2024-09-25 18:40:00|133443.8|133243.8|133454.8|133254.8|133461.4|133261.4|133425.8|133225.8|51
1727289900000|2024-09-25 18:45:00|133448|133248|133459.4|133259.4|133470|133270|133438.9|133238.9|31
1727290200000|2024-09-25 18:50:00|133453.6|133253.6|133460.5|133260.5|133461.2|133261.2|133451|133251|8
1727290500000|2024-09-25 18:55:00|133461.5|133261.5|133463.2|133263.2|133465|133265|133460.5|133260.5|15
1727290800000|2024-09-25 19:00:00|133460.9|133260.9|133455.4|133255.4|133460.9|133260.9|133447.9|133247.9|12
1727291100000|2024-09-25 19:05:00|133453.6|133253.6|133443|133243|133453.6|133253.6|133443|133243|9
1727291400000|2024-09-25 19:10:00|133441.6|133241.6|133437|133237|133448.2|133248.2|133435|133235|8
1727291700000|2024-09-25 19:15:00|133445.2|133245.2|133448.2|133248.2|133456.2|133256.2|133428.8|133228.8|33
1727292000000|2024-09-25 19:20:00|133439.6|133239.6|133439|133239|133448.2|133248.2|133427.9|133227.9|23
1727292300000|2024-09-25 19:25:00|133438.2|133238.2|133449.2|133249.2|133457.2|133257.2|133426.9|133226.9|41
1727292600000|2024-09-25 19:30:00|133454.2|133254.2|133445.2|133245.2|133454.2|133254.2|133436.9|133236.9|7
1727292900000|2024-09-25 19:35:00|133427.9|133227.9|133449.2|133249.2|133449.2|133249.2|133426.9|133226.9|4
1727293200000|2024-09-25 19:40:00|133455.5|133255.5|133465.1|133265.1|133465.1|133265.1|133454.5|133254.5|9
1727293500000|2024-09-25 19:45:00|133470.1|133270.1|133470.1|133270.1|133470.1|133270.1|133470.1|133270.1|1
1727293800000|2024-09-25 19:50:00|133470|133270|133470.1|133270.1|133470.1|133270.1|133470|133270|2
1727308800000|2024-09-26 00:00:00|133576.9|133216.9|133176|132976|133576.9|133216.9|133161|132961|213
1727309100000|2024-09-26 00:05:00|133126|133026|133138|132938|133182|133026|133032|132879.5|385
1727309400000|2024-09-26 00:10:00|133088.5|132988.5|133070.5|132970.5|133109|133009|133043.5|132943.5|352
1727309700000|2024-09-26 00:15:00|133070|132970|133058.5|132958.5|133075.7|132975.7|133028.8|132928.8|314
1727310000000|2024-09-26 00:20:00|133059.5|132959.5|133046|132946|133079|132979|133040.5|132940.5|280
1727310300000|2024-09-26 00:25:00|133044|132944|132971.5|132871.5|133044|132944|132918.5|132818.5|411
1727310600000|2024-09-26 00:30:00|132970|132870|132927.9|132827.9|132977.5|132877.5|132893.5|132793.5|349
1727310900000|2024-09-26 00:35:00|132928.1|132828.1|132841.9|132741.9|132928.1|132828.1|132841.9|132741.9|270
1727311200000|2024-09-26 00:40:00|132842.5|132742.5|132864.5|132764.5|132914.5|132814.5|132842.5|132742.5|325
1727311500000|2024-09-26 00:45:00|132864|132764|132812|132712|132880.5|132780.5|132801.5|132701.5|323
1727311800000|2024-09-26 00:50:00|132811.5|132711.5|132852.5|132752.5|132852.5|132752.5|132796|132696|313
1727312100000|2024-09-26 00:55:00|132851|132751|132824|132724|132854|132754|132806.5|132706.5|266
1727312400000|2024-09-26 01:00:00|132822|132722|132764.5|132664.5|132853|132753|132742.5|132642.5|361
1727312700000|2024-09-26 01:05:00|132764|132664|132790|132690|132793.5|132693.5|132737.5|132637.5|254
1727313000000|2024-09-26 01:10:00|132793|132693|132850|132750|132858.8|132758.8|132791.5|132691.5|273
1727313300000|2024-09-26 01:15:00|132851.2|132751.2|132880|132780|132952|132829|132845|132742|339
1727313600000|2024-09-26 01:20:00|132879|132779|132837.5|132737.5|132880|132780|132810.5|132710.5|237
1727313900000|2024-09-26 01:25:00|132839.5|132739.5|132910.5|132810.5|132994.5|132894.5|132821|132721|369
1727314200000|2024-09-26 01:30:00|132912.5|132812.5|132847.6|132747.6|132959.5|132859.5|132847.6|132747.6|396
1727314500000|2024-09-26 01:35:00|132843.3|132743.3|132886|132786|132892|132792|132820.3|132720.3|332
1727314800000|2024-09-26 01:40:00|132883.5|132783.5|132865.5|132765.5|132895|132795|132849|132749|343
1727315100000|2024-09-26 01:45:00|132865|132765|132846.5|132746.5|132888|132788|132830.5|132730.5|276
1727315400000|2024-09-26 01:50:00|132847|132747|132771.5|132671.5|132875|132775|132760|132660|334
1727315700000|2024-09-26 01:55:00|132770.5|132670.5|132694|132594|132773|132673|132542.5|132442.5|483
1727316000000|2024-09-26 02:00:00|132692.7|132592.7|132695|132595|132703|132603|132668.5|132568.5|327
1727316300000|2024-09-26 02:05:00|132694|132594|132640.1|132540.1|132732|132632|132640.1|132540.1|281
1727316600000|2024-09-26 02:10:00|132640|132540|132690.1|132590.1|132701.5|132601.5|132592|132492|279
1727316900000|2024-09-26 02:15:00|132690|132590|132692|132592|132731|132631|132673|132573|309
1727317200000|2024-09-26 02:20:00|132698.5|132598.5|132665.6|132565.6|132705|132605|132661|132561|241
1727317500000|2024-09-26 02:25:00|132665.7|132565.7|132660|132560|132669.1|132569.1|132629.5|132529.5|227
1727317800000|2024-09-26 02:30:00|132659.5|132559.5|132668.5|132568.5|132676.5|132576.5|132633.5|132533.5|225
1727318100000|2024-09-26 02:35:00|132666.5|132566.5|132705.5|132605.5|132705.5|132605.5|132664.5|132564.5|150
1727318400000|2024-09-26 02:40:00|132704.5|132604.5|132702|132602|132745.2|132645.2|132689.4|132589.4|242
1727318700000|2024-09-26 02:45:00|132704|132604|132719.5|132619.5|132731|132631|132670.8|132570.8|212
1727319000000|2024-09-26 02:50:00|132719|132619|132679.4|132579.4|132724|132624|132671|132571|157
1727319300000|2024-09-26 02:55:00|132679.2|132579.2|132659.1|132559.1|132695|132595|132635|132535|236
1727319600000|2024-09-26 03:00:00|132659.6|132559.6|132687|132587|132705|132605|132648.5|132548.5|191
1727319900000|2024-09-26 03:05:00|132685|132585|132700|132600|132701|132601|132682|132582|63
1727320200000|2024-09-26 03:10:00|132699.5|132599.5|132680|132580|132700|132600|132664|132564|133
1727320500000|2024-09-26 03:15:00|132680.5|132580.5|132602.5|132502.5|132680.5|132580.5|132588.5|132488.5|234
1727320800000|2024-09-26 03:20:00|132601.2|132501.2|132626.5|132526.5|132640.5|132540.5|132601.2|132501.2|205
1727321100000|2024-09-26 03:25:00|132634.1|132534.1|132648.5|132548.5|132669.4|132569.4|132630.1|132530.1|174
1727321400000|2024-09-26 03:30:00|132647|132547|132655|132555|132669.5|132569.5|132645|132545|101
1727321700000|2024-09-26 03:35:00|132651|132551|132653.8|132553.8|132659|132559|132637|132537|138
1727322000000|2024-09-26 03:40:00|132654.5|132554.5|132662|132562|132688.5|132588.5|132651.4|132551.4|123
1727322300000|2024-09-26 03:45:00|132662.5|132562.5|132691.5|132591.5|132695|132595|132662|132562|192
1727322600000|2024-09-26 03:50:00|132691.8|132591.8|132714.2|132614.2|132716.5|132616.5|132685|132585|111
1727322900000|2024-09-26 03:55:00|132716|132616|132739|132639|132745.9|132645.9|132702.5|132602.5|120
1727323200000|2024-09-26 04:00:00|132739.2|132639.2|132733.5|132633.5|132745.5|132645.5|132723|132623|62
1727323500000|2024-09-26 04:05:00|132739|132639|132737|132637|132739|132639|132718|132618|81
1727323800000|2024-09-26 04:10:00|132737.2|132637.2|132737|132637|132748.9|132648.9|132728.5|132628.5|150
1727324100000|2024-09-26 04:15:00|132737.5|132637.5|132728|132628|132757.1|132657.1|132715|132615|201
1727324400000|2024-09-26 04:20:00|132729|132629|132763.5|132663.5|132771.5|132671.5|132726.5|132626.5|174
1727324700000|2024-09-26 04:25:00|132763|132663|132765|132665|132770.5|132670.5|132750.2|132650.2|146
1727325000000|2024-09-26 04:30:00|132767.5|132667.5|132757|132657|132781.5|132681.5|132757|132657|121
1727325300000|2024-09-26 04:35:00|132757.5|132657.5|132705.5|132605.5|132758.5|132658.5|132669.5|132569.5|304
1727325600000|2024-09-26 04:40:00|132701.8|132601.8|132705|132605|132715|132615|132700|132600|251
1727325900000|2024-09-26 04:45:00|132704.5|132604.5|132730|132630|132732|132632|132701|132601|246
1727326200000|2024-09-26 04:50:00|132730.5|132630.5|132719.5|132619.5|132733.5|132633.5|132710|132610|270
1727326500000|2024-09-26 04:55:00|132718.5|132618.5|132711|132611|132722.5|132622.5|132695|132595|236
1727326800000|2024-09-26 05:00:00|132713|132613|132691|132591|132725.5|132625.5|132677|132577|198
1727327100000|2024-09-26 05:05:00|132686|132586|132724|132624|132729|132629|132671|132571|192
1727327400000|2024-09-26 05:10:00|132724.5|132624.5|132645|132545|132724.5|132624.5|132641|132541|316
1727327700000|2024-09-26 05:15:00|132643.5|132543.5|132680|132580|132693.2|132593.2|132628.2|132528.2|380
1727328000000|2024-09-26 05:20:00|132679.5|132579.5|132606.5|132506.5|132690|132590|132600.5|132500.5|353
1727328300000|2024-09-26 05:25:00|132607|132507|132631|132531|132651.5|132551.5|132599|132499|300
1727328600000|2024-09-26 05:30:00|132631.5|132531.5|132634|132534|132651.1|132551.1|132613.5|132513.5|347
1727328900000|2024-09-26 05:35:00|132631.5|132531.5|132641.2|132541.2|132660|132560|132612.5|132512.5|290
1727329200000|2024-09-26 05:40:00|132640.7|132540.7|132655|132555|132666|132566|132640.7|132540.7|210
1727329500000|2024-09-26 05:45:00|132651.2|132551.2|132630|132530|132656|132556|132630|132530|179
1727329800000|2024-09-26 05:50:00|132630.5|132530.5|132612|132512|132666.5|132566.5|132599.5|132499.5|255
1727330100000|2024-09-26 05:55:00|132609.5|132509.5|132595|132495|132635|132535|132575|132475|265
1727330400000|2024-09-26 06:00:00|132596|132496|132639|132539|132670.1|132570.1|132589|132489|341
1727330700000|2024-09-26 06:05:00|132638.5|132538.5|132645|132545|132662.5|132562.5|132615.5|132515.5|287
1727331000000|2024-09-26 06:10:00|132644.5|132544.5|132678.5|132578.5|132698|132598|132627.5|132527.5|282
1727331300000|2024-09-26 06:15:00|132679.5|132579.5|132609|132509|132684|132584|132605.5|132505.5|239
1727331600000|2024-09-26 06:20:00|132610.5|132510.5|132559|132459|132625.1|132525.1|132555.5|132455.5|316
1727331900000|2024-09-26 06:25:00|132560|132460|132527.6|132427.6|132623.5|132523.5|132498.5|132398.5|290
1727332200000|2024-09-26 06:30:00|132528.9|132428.9|132610|132510|132666|132520|132528.9|132428.9|187
1727332500000|2024-09-26 06:35:00|132605|132505|132656.5|132556.5|132670.1|132570.1|132595.1|132495.1|96
1727332800000|2024-09-26 06:40:00|132659|132559|132653.5|132553.5|132662.5|132562.5|132646.5|132546.5|94
1727333100000|2024-09-26 06:45:00|132654|132554|132625.1|132525.1|132654.5|132554.5|132617.5|132517.5|74
1727333400000|2024-09-26 06:50:00|132630|132530|132675.1|132475.1|132689.1|132553.5|132615|132475.1|83
1727333700000|2024-09-26 06:55:00|132675|132475|132639.5|132539.5|132695.1|132545|132632.5|132475|21
1727334000000|2024-09-26 07:00:00|132640|132540|132605.1|132505.1|132695.1|132540|132583.5|132425|67
1727334300000|2024-09-26 07:05:00|132616.4|132516.4|132646|132546|132698|132546|132616.4|132490.7|13
1727334600000|2024-09-26 07:10:00|132646.5|132546.5|132686|132586|132686.1|132586.1|132641.3|132541.3|59
1727334900000|2024-09-26 07:15:00|132685.5|132585.5|132881.5|132681.5|132886.1|132718|132677.5|132537.5|174
1727335200000|2024-09-26 07:20:00|132884.9|132684.9|132841.3|132741.3|132888.1|132755|132822.5|132674.5|147
1727335500000|2024-09-26 07:25:00|132848.8|132748.8|132884.5|132784.5|132907|132807|132848.8|132748.8|125
1727335800000|2024-09-26 07:30:00|132863|132763|132853|132753|132895|132795|132832|132732|68
1727336100000|2024-09-26 07:35:00|132852.5|132752.5|132877.9|132777.9|132941|132793.5|132851|132741|93
1727336400000|2024-09-26 07:40:00|132878.4|132778.4|132859|132759|132882|132782|132855|132755|89
1727336700000|2024-09-26 07:45:00|132861|132761|132856.5|132756.5|132874.5|132774.5|132856|132756|55
1727337000000|2024-09-26 07:50:00|132851.5|132751.5|132810|132710|132858.2|132758.2|132810|132710|83
1727337300000|2024-09-26 07:55:00|132815|132715|132847.5|132747.5|132875|132775|132815|132715|170
1727337600000|2024-09-26 08:00:00|132841.5|132741.5|132856.2|132756.2|132875|132775|132824.5|132724.5|138
1727337900000|2024-09-26 08:05:00|132856.8|132756.8|132866|132766|132873|132773|132856.8|132756.8|109
1727338200000|2024-09-26 08:10:00|132866.8|132766.8|132806.5|132706.5|132874.5|132774.5|132776|132676|83
1727338500000|2024-09-26 08:15:00|132805.5|132705.5|132722|132622|132807|132707|132718.5|132618.5|146
1727338800000|2024-09-26 08:20:00|132724|132624|132712|132612|132725|132625|132666.5|132566.5|135
1727339100000|2024-09-26 08:25:00|132714.5|132614.5|132707|132607|132725.5|132625.5|132690.5|132590.5|158
1727339400000|2024-09-26 08:30:00|132708|132608|132679|132579|132714|132614|132675.5|132575.5|141
1727339700000|2024-09-26 08:35:00|132681|132581|132731.3|132531.3|132753.5|132611.1|132673|132522.5|114
1727340000000|2024-09-26 08:40:00|132730.8|132530.8|132699|132599|132733.5|132599|132666|132523.5|100
1727340300000|2024-09-26 08:45:00|132699.5|132599.5|132749.5|132649.5|132786.5|132650.5|132699.5|132579.9|96
1727340600000|2024-09-26 08:50:00|132746.5|132646.5|132749.5|132649.5|132755.5|132655.5|132737.5|132637.5|62
1727340900000|2024-09-26 08:55:00|132751|132651|132812.5|132612.5|132836|132659.5|132749.5|132602.2|73
1727341200000|2024-09-26 09:00:00|132813|132613|132781|132681|132813|132682|132761.5|132613|104
1727341500000|2024-09-26 09:05:00|132780|132680|132785|132685|132817|132685|132759.5|132611.1|70
1727341800000|2024-09-26 09:10:00|132794|132694|132793.5|132693.5|132798.5|132698.5|132784|132684|21
1727342100000|2024-09-26 09:15:00|132792.1|132692.1|132799|132699|132804|132704|132789|132689|86
1727342400000|2024-09-26 09:20:00|132798.5|132698.5|132798|132698|132813|132713|132790|132690|134
1727342700000|2024-09-26 09:25:00|132797|132697|132782.5|132682.5|132803|132703|132770|132670|117
1727343000000|2024-09-26 09:30:00|132783|132683|132783|132683|132785|132685|132760.5|132660.5|133
1727343300000|2024-09-26 09:35:00|132782.5|132682.5|132741|132641|132786.8|132686.8|132739.5|132639.5|186
1727343600000|2024-09-26 09:40:00|132741.5|132641.5|132727.5|132627.5|132788.5|132657.5|132723|132588.5|237
1727343900000|2024-09-26 09:45:00|132728|132628|132705.5|132605.5|132735|132635|132692.5|132592.5|139
1727344200000|2024-09-26 09:50:00|132707|132607|132712|132612|132721.5|132621.5|132697|132597|179
1727344500000|2024-09-26 09:55:00|132711.5|132611.5|132697.5|132597.5|132713|132613|132686|132586|265
1727344800000|2024-09-26 10:00:00|132696.5|132596.5|132706.5|132606.5|132718.5|132618.5|132677|132577|183
1727345100000|2024-09-26 10:05:00|132707|132607|132721.5|132521.5|132768.1|132617.5|132678|132521.5|142
1727345400000|2024-09-26 10:10:00|132721.8|132521.8|132580.5|132380.5|132724.5|132571.5|132562.5|132380.1|130
1727345700000|2024-09-26 10:15:00|132581.5|132381.5|132444.2|132344.2|132591|132428.5|132404|132202.6|195
1727346000000|2024-09-26 10:20:00|132445|132345|132465|132365|132519.1|132408|132433.5|132281.1|122
1727346300000|2024-09-26 10:25:00|132465.5|132365.5|132489.5|132389.5|132500|132400|132460|132360|111
1727346600000|2024-09-26 10:30:00|132490.5|132390.5|132483.5|132383.5|132531|132431|132483.5|132383.5|97
1727346900000|2024-09-26 10:35:00|132486.5|132386.5|132490.5|132390.5|132493.5|132393.5|132438.5|132338.5|104
1727347200000|2024-09-26 10:40:00|132491|132391|132488|132388|132496.5|132396.5|132472|132372|57
1727347500000|2024-09-26 10:45:00|132485.5|132385.5|132481|132381|132491.5|132391.5|132479.5|132379.5|55
1727347800000|2024-09-26 10:50:00|132480|132380|132472.5|132372.5|132480|132380|132472.5|132372.5|32
1727348100000|2024-09-26 10:55:00|132474|132374|132424.5|132324.5|132490.1|132375.5|132422|132272.5|114
1727348400000|2024-09-26 11:00:00|132422|132322|132385.5|132285.5|132454|132330|132383|132227.5|129
1727348700000|2024-09-26 11:05:00|132386|132286|132360.5|132260.5|132457.8|132303.5|132359.5|132232|214
1727349000000|2024-09-26 11:10:00|132340.1|132240.1|132338|132238|132420|132250|132311.1|132178.1|181
1727349300000|2024-09-26 11:15:00|132337|132237|132412|132312|132413|132313|132331.1|132182|164
1727349600000|2024-09-26 11:20:00|132407.5|132307.5|132410|132310|132418.5|132318.5|132400.5|132300.5|76
1727349900000|2024-09-26 11:25:00|132409.5|132309.5|132392|132292|132419|132319|132386|132286|85
1727350200000|2024-09-26 11:30:00|132386|132286|132386.5|132286.5|132397.5|132297.5|132385.5|132285.5|28
1727350500000|2024-09-26 11:35:00|132387|132287|132383.5|132183.5|132409|132292.5|132341.4|132179.1|139
1727350800000|2024-09-26 11:40:00|132382.5|132182.5|132365.5|132265.5|132402.8|132271.5|132326|132177|153
1727351100000|2024-09-26 11:45:00|132365.1|132265.1|132330.1|132230.1|132399|132266.5|132327.5|132188.9|84
1727351400000|2024-09-26 11:50:00|132329.5|132229.5|132361.5|132261.5|132427|132278|132316.5|132216.5|305
1727351700000|2024-09-26 11:55:00|132360.5|132260.5|132421|132321|132470.5|132321.5|132360.5|132222|256
1727352000000|2024-09-26 12:00:00|132422|132322|132400|132300|132473|132322|132390|132264.9|113
1727352300000|2024-09-26 12:05:00|132401|132301|132364|132264|132419|132319|132364|132264|180
1727352600000|2024-09-26 12:10:00|132363|132263|132330|132230|132373.5|132273.5|132316|132216|299
1727352900000|2024-09-26 12:15:00|132335|132235|132316|132216|132347.5|132247.5|132308|132208|189
1727353200000|2024-09-26 12:20:00|132316.5|132216.5|132235.1|132035.1|132360|132220.5|132228|132028|180
1727353500000|2024-09-26 12:25:00|132233.5|132033.5|132254.9|131894.9|132298.9|132050|132178.5|131894.9|222
1727353800000|2024-09-26 12:30:00|132232.5|131917.2|132412|132212|132421|132221|132174.9|131917.2|173
1727354100000|2024-09-26 12:35:00|132394.1|132194.1|132464.1|132264.1|132469|132319.5|132356.5|132189.1|224
1727354400000|2024-09-26 12:40:00|132458.1|132258.1|132295.5|132095.5|132468|132335.1|132279.5|132095.5|285
1727354700000|2024-09-26 12:45:00|132293.5|132093.5|132152.1|132052.1|132304|132166.5|132149.1|131993.1|313
1727355000000|2024-09-26 12:50:00|132154.5|132054.5|131973|131773|132198|132056.1|131898|131677.4|365
1727355300000|2024-09-26 12:55:00|131974.2|131774.2|131965.5|131765.5|132000|131834.5|131884.1|131718.5|216
1727355600000|2024-09-26 13:00:00|131915.5|131815.5|132135.2|131935.2|132135.2|131935.2|131915.5|131815.5|208
1727355900000|2024-09-26 13:05:00|132134.8|131934.8|132030.1|131930.1|132134.8|131961.1|132026.1|131872.9|225
1727356200000|2024-09-26 13:10:00|132029.1|131929.1|132120.5|131920.5|132122|131945.5|132006.5|131887.5|270
1727356500000|2024-09-26 13:15:00|132121|131921|132176.1|131976.1|132179.5|131979.5|132115.1|131915.1|205
1727356800000|2024-09-26 13:20:00|132177.1|131977.1|132230.4|132130.4|132285.3|132132|132171.5|131971.5|190
1727357100000|2024-09-26 13:25:00|132225.4|132125.4|132073|131873|132225.4|132125.4|132070.5|131872|263
1727357400000|2024-09-26 13:30:00|132068.5|131868.5|131994.1|131894.1|132078.5|131929.1|131994.1|131826|291
1727357700000|2024-09-26 13:35:00|131995.1|131895.1|132175.5|131975.5|132175.5|131977|131979|131879|321
1727358000000|2024-09-26 13:40:00|132177.5|131977.5|132206|132006|132240.5|132040.5|132170.1|131970.1|279
1727358300000|2024-09-26 13:45:00|132207|132007|132270.1|132070.1|132280|132111.5|132165.5|131965.5|255
1727358600000|2024-09-26 13:50:00|132271.1|132071.1|132276|132076|132282.5|132082.5|132249.8|132049.8|90
1727358900000|2024-09-26 13:55:00|132275.2|132075.2|132244.9|132044.9|132285.5|132085.5|132244.9|132044.9|144
1727359200000|2024-09-26 14:00:00|132250.2|132050.2|132268|132068|132272.2|132072.2|132181.1|131973|224
1727359500000|2024-09-26 14:05:00|132268.9|132068.9|132440.5|132240.5|132445.2|132245.2|132268.9|132068.9|312
1727359800000|2024-09-26 14:10:00|132443.1|132243.1|132209.5|132009.5|132443.5|132292.5|132196|131996|272
1727360100000|2024-09-26 14:15:00|132209.1|132009.1|132218.5|132018.5|132227.5|132027.5|132189.1|131989.1|225
1727360400000|2024-09-26 14:20:00|132210.5|132010.5|132156|131956|132214.1|132014.1|132126|131926|294
1727360700000|2024-09-26 14:25:00|132155.5|131955.5|132219.5|132119.5|132277.8|132121.5|132140.1|131940.1|260
1727361000000|2024-09-26 14:30:00|132219.1|132119.1|132228.5|132028.5|132344.2|132193.1|132218.5|132022.5|243
1727361300000|2024-09-26 14:35:00|132227.5|132027.5|132082.6|131882.6|132230.2|132059.5|132075.9|131875.9|288
1727361600000|2024-09-26 14:40:00|132080.5|131880.5|131981.1|131881.1|132080.5|131898.1|131971.5|131821|262
1727361900000|2024-09-26 14:45:00|131977.5|131877.5|131889.1|131789.1|131990.5|131877.5|131875.1|131764.5|181
1727362200000|2024-09-26 14:50:00|131887.5|131787.5|131946|131746|131946|131787.5|131819.5|131651|260
1727362500000|2024-09-26 14:55:00|131944.5|131744.5|131849.8|131649.8|131948|131774|131816.5|131646.8|227
1727362800000|2024-09-26 15:00:00|131843.9|131643.9|131791.5|131691.5|131875.1|131725.1|131769.5|131620.5|212
1727363100000|2024-09-26 15:05:00|131792.5|131692.5|131790|131690|131855.1|131732|131785|131640|164
1727363400000|2024-09-26 15:10:00|131790.2|131690.2|131795.5|131695.5|131810|131710|131784|131684|98
1727363700000|2024-09-26 15:15:00|131799|131699|131746.7|131546.7|131809.5|131709.5|131725|131536.8|163
1727364000000|2024-09-26 15:20:00|131747.1|131547.1|131679.9|131479.9|131803.5|131603.5|131666.9|131466.9|218
1727364300000|2024-09-26 15:25:00|131679.8|131479.8|131657|131557|131681.2|131567.1|131615|131453.1|252
1727364600000|2024-09-26 15:30:00|131655.5|131555.5|131636|131536|131693.5|131560.1|131613.1|131450.1|185
1727364900000|2024-09-26 15:35:00|131636.5|131536.5|131598|131498|131637|131537|131596.5|131496.5|78
1727365200000|2024-09-26 15:40:00|131596.5|131496.5|131477|131261.3|131649|131496.5|131468.9|131233.5|174
1727365500000|2024-09-26 15:45:00|131483|131267.3|131438|131238|131520.2|131320.2|131409.4|131209.4|127
1727365800000|2024-09-26 15:50:00|131436.5|131236.5|131398.2|131198.2|131461.2|131261.2|131380.5|131180.5|223
1727366100000|2024-09-26 15:55:00|131383.9|131183.9|131373.5|131173.5|131421.5|131221.5|131352.3|131152.3|123
1727366400000|2024-09-26 16:00:00|131374.1|131174.1|131513.2|131313.2|131513.2|131313.2|131374.1|131174.1|172
1727366700000|2024-09-26 16:05:00|131502.8|131302.8|131579|131379|131672.5|131472.5|131498.8|131298.8|191
1727367000000|2024-09-26 16:10:00|131605.5|131405.5|131625.5|131425.5|131627.5|131427.5|131605.5|131405.5|66
1727367300000|2024-09-26 16:15:00|131625|131425|131615.5|131415.5|131629.5|131429.5|131610|131410|102
1727367600000|2024-09-26 16:20:00|131611.5|131411.5|131620.1|131420.1|131630.5|131430.5|131611.1|131411.1|53
1727367900000|2024-09-26 16:25:00|131619.1|131419.1|131548.9|131348.9|131620.1|131420.1|131523.8|131323.8|245
1727368200000|2024-09-26 16:30:00|131551|131351|131498.2|131298.2|131551|131351|131472.9|131272.9|219
1727368500000|2024-09-26 16:35:00|131494.8|131294.8|131547.8|131347.8|131564.5|131364.5|131483.8|131283.8|307
1727368800000|2024-09-26 16:40:00|131550.2|131350.2|131581.2|131381.2|131600.2|131400.2|131530|131330|269
1727369100000|2024-09-26 16:45:00|131579.9|131379.9|131666|131466|131670.5|131470.5|131579.8|131379.8|94
1727369400000|2024-09-26 16:50:00|131665|131465|131648.1|131448.1|131667.1|131467.1|131627.8|131427.8|212
1727369700000|2024-09-26 16:55:00|131653.1|131453.1|131638.8|131438.8|131670.5|131470.5|131638.8|131438.8|237
1727370000000|2024-09-26 17:00:00|131636.8|131436.8|131619.5|131419.5|131664.2|131464.2|131613.8|131413.8|79
1727370300000|2024-09-26 17:05:00|131618.5|131418.5|131616.1|131416.1|131621.1|131421.1|131615.5|131415.5|37
1727370600000|2024-09-26 17:10:00|131615.1|131415.1|131600.1|131400.1|131615.5|131415.5|131589.5|131389.5|40
1727370900000|2024-09-26 17:15:00|131601.5|131401.5|131504.8|131304.8|131613.1|131413.1|131504.8|131302.1|82
1727371200000|2024-09-26 17:20:00|131502.8|131302.8|131391.9|131191.9|131502.8|131302.8|131390.9|131190.9|64
1727371500000|2024-09-26 17:25:00|131400.2|131200.2|131327.9|131081.7|131400.2|131200.2|131316.3|131049.5|58
1727371800000|2024-09-26 17:30:00|131332.9|131076.7|131405.5|131154.9|131455.7|131159.8|131306.3|131004.9|131
1727372100000|2024-09-26 17:35:00|131392.1|131141.5|131363|131163|131405.5|131180.2|131342.5|131141.5|248
1727372400000|2024-09-26 17:40:00|131359.5|131159.5|131366|131166|131368|131168|131354|131154|48
1727372700000|2024-09-26 17:45:00|131351.8|131151.8|131299|131099|131351.8|131151.8|131299|131099|74
1727373000000|2024-09-26 17:50:00|131298|131098|131300.6|131100.6|131310.2|131110.2|131291|131091|36
1727373300000|2024-09-26 17:55:00|131305.5|131105.5|131301.4|131101.4|131330|131130|131290.1|131090.1|66
1727373600000|2024-09-26 18:00:00|131300.7|131100.7|131329.3|131129.3|131330.1|131130.1|131298.5|131098.5|35
1727373900000|2024-09-26 18:05:00|131329.2|131129.2|131337.5|131137.5|131357.2|131157.2|131329.1|131129.1|128
1727374200000|2024-09-26 18:10:00|131339.9|131139.9|131331.5|131131.5|131342|131142|131331|131131|124
1727374500000|2024-09-26 18:15:00|131332|131132|131294.5|131094.5|131332|131132|131294.5|131094.5|162
1727374800000|2024-09-26 18:20:00|131295|131095|131296|131096|131301.4|131101.4|131293.5|131093.5|31
1727375100000|2024-09-26 18:25:00|131295|131095|131269.1|131069.1|131297.5|131097.5|131266.2|131066.2|72
1727375400000|2024-09-26 18:30:00|131268.6|131068.6|131271.5|131071.5|131274.6|131074.6|131268.6|131068.6|106
1727375700000|2024-09-26 18:35:00|131271|131071|131284.1|131084.1|131284.1|131084.1|131257.5|131057.5|100
1727376000000|2024-09-26 18:40:00|131284.5|131084.5|131272.9|131072.9|131286.1|131086.1|131259.5|131059.5|140
1727376300000|2024-09-26 18:45:00|131273.8|131073.8|131271.5|131071.5|131289.2|131089.2|131264.9|131064.9|178
1727376600000|2024-09-26 18:50:00|131272.5|131072.5|131272.9|131072.9|131277.5|131077.5|131268.5|131068.5|114
1727376900000|2024-09-26 18:55:00|131273.9|131073.9|131274.5|131074.5|131277|131077|131271.4|131071.4|77
1727377200000|2024-09-26 19:00:00|131274.1|131074.1|131257.5|131057.5|131274.1|131074.1|131238.5|131038.5|24
1727377500000|2024-09-26 19:05:00|131258|131058|131256.1|131056.1|131259.1|131059.1|131253.1|131053.1|13
1727377800000|2024-09-26 19:10:00|131254.5|131054.5|131245|131045|131260.1|131060.1|131245|131045|15
1727378100000|2024-09-26 19:15:00|131249|131049|131227.9|131027.9|131271.2|131071.2|131227.9|131027.9|11
1727378400000|2024-09-26 19:20:00|131229.9|131029.9|131240.1|131040.1|131241.4|131041.4|131220.5|131020.5|9
1727378700000|2024-09-26 19:25:00|131250|131050|131270.1|131070.1|131314.3|131105.2|131250|131050|11
1727379300000|2024-09-26 19:35:00|131272|131072|131274.9|131074.9|131296.7|131089.2|131272|131072|16
1727379900000|2024-09-26 19:45:00|131280.2|131080.2|131325.1|131125.1|131325.1|131125.1|131273.8|131073.8|17
1727380200000|2024-09-26 19:50:00|131325|131125|131273.8|131073.8|131330.1|131130.1|131273.8|131073.8|23
1727380500000|2024-09-26 19:55:00|131273.9|131073.9|131315|131115|131315.1|131115.1|131273.8|131073.8|12
1727395200000|2024-09-27 00:00:00|131305.5|131004.9|131590.1|131390.1|131639|131439|131305.5|131004.9|176
1727395500000|2024-09-27 00:05:00|131581.3|131381.3|131621.2|131521.2|131685.1|131545|131510.8|131361.3|171
1727395800000|2024-09-27 00:10:00|131621|131521|131598|131498|131621.5|131521.5|131485.5|131385.5|325
1727396100000|2024-09-27 00:15:00|131597|131497|131675|131575|131780|131639.5|131579.5|131479.5|361
1727396400000|2024-09-27 00:20:00|131684|131584|131750.5|131650.5|131773.5|131673.5|131653.5|131553.5|429
1727396700000|2024-09-27 00:25:00|131751|131651|131779.2|131679.2|131779.4|131679.4|131691|131591|241
1727397000000|2024-09-27 00:30:00|131779.4|131679.4|131880.3|131780.3|131916|131816|131762.5|131662.5|349
1727397300000|2024-09-27 00:35:00|131875.1|131775.1|131800.1|131700.1|131880.1|131780.1|131799.1|131699.1|359
1727397600000|2024-09-27 00:40:00|131800.5|131700.5|131815|131715|131826.1|131726.1|131783|131683|271
1727397900000|2024-09-27 00:45:00|131816.5|131716.5|131680.1|131580.1|131819.5|131719.5|131674.5|131574.5|314
1727398200000|2024-09-27 00:50:00|131686.1|131586.1|131750.8|131650.8|131770.5|131670.5|131670|131570|292
1727398500000|2024-09-27 00:55:00|131752.5|131652.5|131852|131752|131852|131752|131720|131620|249
1727398800000|2024-09-27 01:00:00|131859.5|131759.5|131815|131715|131877.5|131777.5|131788.9|131688.9|408
1727399100000|2024-09-27 01:05:00|131814.5|131714.5|131851.2|131751.2|131870|131770|131783.2|131683.2|322
1727399400000|2024-09-27 01:10:00|131851.1|131751.1|131860|131660|131885.1|131785.1|131788.1|131655|383
1727399700000|2024-09-27 01:15:00|131859.8|131659.8|131789.5|131689.5|131878.5|131728.5|131789.5|131652.5|299
1727400000000|2024-09-27 01:20:00|131790|131690|131810|131710|131851|131721.8|131725|131612.5|317
1727400300000|2024-09-27 01:25:00|131805|131705|131779.5|131679.5|131834|131734|131727.5|131627.5|340
1727400600000|2024-09-27 01:30:00|131775|131675|131837.1|131737.1|131900.5|131800.5|131770.8|131670.8|403
1727400900000|2024-09-27 01:35:00|131838.2|131738.2|131820|131720|131871.5|131771.5|131785|131685|360
1727401200000|2024-09-27 01:40:00|131821.5|131721.5|131891.5|131791.5|131907.5|131807.5|131806.5|131706.5|390
1727401500000|2024-09-27 01:45:00|131890.4|131790.4|131798.1|131698.1|131905.5|131805.5|131786|131686|318
1727401800000|2024-09-27 01:50:00|131792.5|131692.5|131760.2|131660.2|131818.1|131718.1|131742.5|131590.2|309
1727402100000|2024-09-27 01:55:00|131761.5|131661.5|131745|131645|131777.5|131677.5|131657|131557|441
1727402400000|2024-09-27 02:00:00|131747|131647|131751|131651|131779.5|131679.5|131731.5|131631.5|326
1727402700000|2024-09-27 02:05:00|131751.5|131651.5|131713.9|131613.9|131762|131662|131698.5|131598.5|300
1727403000000|2024-09-27 02:10:00|131713|131613|131654.4|131554.4|131725|131625|131654.4|131554.4|334
1727403300000|2024-09-27 02:15:00|131654.9|131554.9|131630.5|131530.5|131698|131598|131630.5|131530.5|270
1727403600000|2024-09-27 02:20:00|131630|131530|131638.1|131538.1|131668.9|131568.9|131607.5|131507.5|364
1727403900000|2024-09-27 02:25:00|131638.5|131538.5|131719.1|131619.1|131723.5|131623.5|131634.5|131534.5|319
1727404200000|2024-09-27 02:30:00|131718.6|131618.6|131705.5|131605.5|131737.2|131637.2|131692.5|131592.5|226
1727404500000|2024-09-27 02:35:00|131706.1|131606.1|131639|131539|131710.1|131610.1|131634.3|131534.3|229
1727404800000|2024-09-27 02:40:00|131639.3|131539.3|131579.5|131479.5|131642|131542|131508.4|131408.4|382
1727405100000|2024-09-27 02:45:00|131578.5|131478.5|131571.1|131471.1|131589.5|131489.5|131530.5|131430.5|335
1727405400000|2024-09-27 02:50:00|131570.1|131470.1|131610|131510|131616.5|131516.5|131554.5|131454.5|321
1727405700000|2024-09-27 02:55:00|131609.8|131509.8|131651.5|131551.5|131651.5|131551.5|131557.5|131457.5|315
1727406000000|2024-09-27 03:00:00|131647.9|131547.9|131640|131540|131673.5|131573.5|131625|131525|301
1727406300000|2024-09-27 03:05:00|131639.5|131539.5|131610|131510|131648.8|131548.8|131596|131496|219
1727406600000|2024-09-27 03:10:00|131609|131509|131608.1|131508.1|131612|131512|131561|131461|256
1727406900000|2024-09-27 03:15:00|131608.8|131508.8|131418.1|131318.1|131608.8|131508.8|131417.7|131317.7|347
1727407200000|2024-09-27 03:20:00|131417.7|131317.7|131420|131320|131428.5|131328.5|131358.3|131258.3|433
1727407500000|2024-09-27 03:25:00|131419.5|131319.5|131430|131330|131460|131360|131415|131315|298
1727407800000|2024-09-27 03:30:00|131429|131329|131440|131340|131450|131350|131386.5|131286.5|251
1727408100000|2024-09-27 03:35:00|131442|131342|131488.7|131388.7|131493.1|131393.1|131437|131337|205
1727408400000|2024-09-27 03:40:00|131488.3|131388.3|131485|131385|131495|131395|131461.2|131361.2|202
1727408700000|2024-09-27 03:45:00|131485.2|131385.2|131555|131455|131582.5|131482.5|131481.5|131381.5|176
1727409000000|2024-09-27 03:50:00|131555.5|131455.5|131584|131484|131611.4|131511.4|131555|131455|338
1727409300000|2024-09-27 03:55:00|131583.8|131483.8|131611.5|131511.5|131642.5|131542.5|131580.9|131480.9|167
1727409600000|2024-09-27 04:00:00|131611|131511|131636|131536|131644.5|131544.5|131599|131499|247
1727409900000|2024-09-27 04:05:00|131636.5|131536.5|131622|131522|131655|131555|131620.5|131520.5|232
1727410200000|2024-09-27 04:10:00|131620.5|131520.5|131655|131555|131662.5|131562.5|131620.5|131520.5|296
1727410500000|2024-09-27 04:15:00|131654|131554|131620.5|131520.5|131655|131555|131606.5|131506.5|233
1727410800000|2024-09-27 04:20:00|131620|131520|131661|131561|131704|131604|131611.1|131511.1|259
1727411100000|2024-09-27 04:25:00|131661.5|131561.5|131647|131547|131671.5|131571.5|131641|131541|225
1727411400000|2024-09-27 04:30:00|131646.5|131546.5|131609.5|131509.5|131655|131555|131608.5|131508.5|230
1727411700000|2024-09-27 04:35:00|131610|131510|131670|131570|131670.1|131570.1|131610|131510|243
1727412000000|2024-09-27 04:40:00|131670.5|131570.5|131735|131635|131737.5|131637.5|131660|131560|171
1727412300000|2024-09-27 04:45:00|131736.5|131636.5|131751.3|131651.3|131767.5|131667.5|131731.1|131631.1|261
1727412600000|2024-09-27 04:50:00|131751.2|131651.2|131729|131629|131771|131671|131724|131624|186
1727412900000|2024-09-27 04:55:00|131730|131630|131755|131655|131763|131663|131722|131622|175
1727413200000|2024-09-27 05:00:00|131748.5|131648.5|131754|131654|131798.8|131698.8|131713.5|131613.5|295
1727413500000|2024-09-27 05:05:00|131752|131652|131785|131685|131789.2|131689.2|131726|131626|375
1727413800000|2024-09-27 05:10:00|131786.2|131686.2|131859.5|131759.5|131886.5|131786.5|131730.5|131630.5|375
1727414100000|2024-09-27 05:15:00|131864.5|131764.5|132023.5|131923.5|132031|131931|131851.5|131751.5|478
1727414400000|2024-09-27 05:20:00|132023.1|131923.1|131960|131860|132023.1|131923.1|131907.1|131807.1|389
1727414700000|2024-09-27 05:25:00|131961|131861|131917.5|131817.5|131977.9|131877.9|131908.3|131808.3|320
1727415000000|2024-09-27 05:30:00|131919.1|131819.1|131942.5|131842.5|131958.5|131858.5|131891.2|131791.2|310
1727415300000|2024-09-27 05:35:00|131943|131843|131945|131845|131972|131872|131930.5|131830.5|361
1727415600000|2024-09-27 05:40:00|131949.5|131849.5|131949|131849|131992|131892|131920.1|131820.1|325
1727415900000|2024-09-27 05:45:00|131950|131850|131947|131847|131965.5|131865.5|131912|131812|318
1727416200000|2024-09-27 05:50:00|131945|131845|131890.5|131790.5|131950.5|131850.5|131890|131790|292
1727416500000|2024-09-27 05:55:00|131890|131790|131840|131740|131890|131790|131810|131710|225
1727416800000|2024-09-27 06:00:00|131839|131739|131880.5|131780.5|131885|131785|131830.8|131730.8|292
1727417100000|2024-09-27 06:05:00|131885|131785|131902.1|131802.1|131905|131805|131866.5|131766.5|284
1727417400000|2024-09-27 06:10:00|131902.5|131802.5|131880|131780|131920|131820|131879.1|131779.1|334
1727417700000|2024-09-27 06:15:00|131879.5|131779.5|131810.6|131710.6|131907.5|131807.5|131808.6|131708.6|334
1727418000000|2024-09-27 06:20:00|131810.1|131710.1|131639|131539|131870.5|131770.5|131485.1|131365|542
1727418300000|2024-09-27 06:25:00|131637.5|131537.5|131649.6|131549.6|131649.6|131549.6|131480|131330.1|517
1727418600000|2024-09-27 06:30:00|131653.1|131553.1|131575|131475|131664|131564|131491.3|131348|397
1727418900000|2024-09-27 06:35:00|131565|131465|131607|131507|131657.1|131514.1|131505|131405|185
1727419200000|2024-09-27 06:40:00|131598|131498|131621.1|131521.1|131689.1|131553.1|131585.1|131435.1|185
1727419500000|2024-09-27 06:45:00|131612.6|131512.6|131606.6|131406.6|131760.1|131610|131605.1|131405.1|157
1727419800000|2024-09-27 06:50:00|131617.1|131417.1|131559.5|131359.5|131627.1|131478.8|131541.1|131341.1|141
1727420100000|2024-09-27 06:55:00|131560|131360|131545.8|131345.8|131605|131456.5|131490.1|131335.1|152
1727420400000|2024-09-27 07:00:00|131555|131355|131515|131315|131577.5|131430.1|131478.1|131294|117
1727420700000|2024-09-27 07:05:00|131520|131320|131495.1|131295.1|131550|131350|131422|131222|105
1727421000000|2024-09-27 07:10:00|131485.1|131285.1|131365.1|131265.1|131535.1|131387.1|131365.1|131265.1|168
1727421300000|2024-09-27 07:15:00|131361.7|131261.7|131320.1|131220.1|131442|131288.1|131305|131205|200
1727421600000|2024-09-27 07:20:00|131312.6|131212.6|131445.1|131245.1|131445.1|131245.1|131305|131149|155
1727421900000|2024-09-27 07:25:00|131456.1|131256.1|131530|131330|131530|131330|131392.7|131235|157
1727422200000|2024-09-27 07:30:00|131480|131380|131482.5|131282.5|131539.5|131382.1|131455|131280.1|83
1727422500000|2024-09-27 07:35:00|131485.1|131285.1|131455.3|131255.3|131504.1|131340|131434.5|131238|85
1727422800000|2024-09-27 07:40:00|131455.1|131255.1|131445.1|131245.1|131475|131275|131409.1|131209.1|126
1727423100000|2024-09-27 07:45:00|131445.5|131245.5|131455.1|131255.1|131455.1|131255.1|131424.5|131224.5|65
1727423400000|2024-09-27 07:50:00|131405|131305|131384|131284|131410|131310|131376.5|131276.5|94
1727423700000|2024-09-27 07:55:00|131386|131286|131390.5|131290.5|131406.5|131306.5|131384.5|131284.5|40
1727424000000|2024-09-27 08:00:00|131390|131290|131398.9|131298.9|131423|131323|131375.3|131275.3|94
1727424300000|2024-09-27 08:05:00|131396.9|131296.9|131384.5|131284.5|131425.1|131325.1|131384.5|131284.5|111
1727424600000|2024-09-27 08:10:00|131383.5|131283.5|131332|131232|131434.9|131298.5|131332|131232|60
1727424900000|2024-09-27 08:15:00|131330.5|131230.5|131352|131252|131358|131258|131315.8|131215.8|113
1727425200000|2024-09-27 08:20:00|131351|131251|131305.5|131205.5|131369.9|131251|131285|131149.5|168
1727425500000|2024-09-27 08:25:00|131305.2|131205.2|131307.1|131107.1|131363.2|131231|131211|131071.4|204
1727425800000|2024-09-27 08:30:00|131308.1|131108.1|131262|131162|131330|131173.5|131260.5|131068.1|123
1727426100000|2024-09-27 08:35:00|131261|131161|131243|131143|131320|131175.1|131209|131042.9|136
1727426400000|2024-09-27 08:40:00|131241|131141|131203|131003|131261|131143|131128|130974.9|176
1727426700000|2024-09-27 08:45:00|131189.1|130989.1|131110.1|131010.1|131224.6|131059|131085|130985|133
1727427000000|2024-09-27 08:50:00|131111.7|131011.7|131152|130952|131154.5|131017|131066.5|130950.5|164
1727427300000|2024-09-27 08:55:00|131153|130953|131140.1|130940.1|131155.5|130955.5|131140.1|130940.1|79
1727427600000|2024-09-27 09:00:00|131140.5|130940.5|131085|130985|131142.1|131009.7|131077.5|130930.1|92
1727427900000|2024-09-27 09:05:00|131085.1|130985.1|131125.5|131025.5|131163|131044|131073.1|130950.5|166
1727428200000|2024-09-27 09:10:00|131125.1|131025.1|131161.5|131061.5|131179.5|131079.5|131125.1|131025.1|138
1727428500000|2024-09-27 09:15:00|131163.5|131063.5|131187.5|131087.5|131187.5|131087.5|131152.5|131052.5|77
1727428800000|2024-09-27 09:20:00|131249.3|131049.3|131328.5|131128.5|131331|131131|131249.3|131049.3|122
1727429100000|2024-09-27 09:25:00|131328|131128|131325.2|131125.2|131337|131137|131300|131100|187
1727429400000|2024-09-27 09:30:00|131326.2|131126.2|131255|131155|131340.5|131190|131255|131111.1|70
1727429700000|2024-09-27 09:35:00|131253.5|131153.5|131257.1|131057.1|131282|131155|131223.1|131057.1|179
1727430000000|2024-09-27 09:40:00|131251.5|131051.5|131200.5|131100.5|131258|131110|131174|131032.1|149
1727430300000|2024-09-27 09:45:00|131195|131095|131185|131085|131200.5|131100.5|131145|131045|63
1727430600000|2024-09-27 09:50:00|131175.8|131075.8|131145|131045|131212.5|131085|131145|130988.5|73
1727430900000|2024-09-27 09:55:00|131142.5|131042.5|131118.1|131018.1|131158|131058|131117.5|131017.5|27
1727431200000|2024-09-27 10:00:00|131118.5|131018.5|131120.1|131020.1|131125.1|131025.1|131107.5|131007.5|47
1727431500000|2024-09-27 10:05:00|131120.5|131020.5|131155|131055|131167.5|131067.5|131120|131020|86
1727431800000|2024-09-27 10:10:00|131158|131058|131145|131045|131159.5|131059.5|131142.5|131042.5|39
1727432100000|2024-09-27 10:15:00|131146|131046|131181|131081|131276|131116.5|131145|131045|128
1727432400000|2024-09-27 10:20:00|131180|131080|131213.5|131113.5|131217.5|131117.5|131154.5|131054.5|130
1727432700000|2024-09-27 10:25:00|131217.2|131117.2|131212.5|131112.5|131236|131136|131210.5|131110.5|197
1727433000000|2024-09-27 10:30:00|131211.5|131111.5|131167|131067|131211.5|131111.5|131135|131035|124
1727433300000|2024-09-27 10:35:00|131166.5|131066.5|131145|131045|131172|131072|131130|131030|48
1727433600000|2024-09-27 10:40:00|131150|131050|131205|131105|131249|131121.1|131150|131039.3|94
1727433900000|2024-09-27 10:45:00|131207.5|131107.5|131270.5|131070.5|131283.1|131121.1|131202|131064.1|79
1727434200000|2024-09-27 10:50:00|131271|131071|131263.5|131063.5|131272.5|131118|131207|131057.5|95
1727434500000|2024-09-27 10:55:00|131263|131063|131214|131114|131268.5|131119|131206|131061.5|93
1727434800000|2024-09-27 11:00:00|131213.5|131113.5|131192|131092|131231|131131|131180.5|131080.5|87
1727435100000|2024-09-27 11:05:00|131191|131091|131161|131061|131201.5|131101.5|131159|131059|148
1727435400000|2024-09-27 11:10:00|131160|131060|131158.5|131058.5|131218|131061.5|131146.3|131018|33
1727435700000|2024-09-27 11:15:00|131159.5|131059.5|131151.1|131051.1|131163.5|131063.5|131149.1|131049.1|49
1727436000000|2024-09-27 11:20:00|131152|131052|131129|130929|131211.9|131062.1|131122.1|130926|198
1727436300000|2024-09-27 11:25:00|131128.1|130928.1|131077.5|130977.5|131129.1|130987.5|131068|130924.5|88
1727436600000|2024-09-27 11:30:00|131078|130978|131029.1|130929.1|131127|130981|131028.5|130882.5|56
1727436900000|2024-09-27 11:35:00|131027.5|130927.5|131029.5|130929.5|131084.5|130934.1|131018.5|130876.5|84
1727437200000|2024-09-27 11:40:00|131031.1|130931.1|131028.6|130828.6|131039.1|130939.1|130975.5|130827.3|63
1727437500000|2024-09-27 11:45:00|131029.7|130829.7|130956|130756|131057.3|130881.5|130937.1|130737.1|149
1727437800000|2024-09-27 11:50:00|130965|130765|130975|130775|130983|130834.1|130900.5|130729.1|135
1727438100000|2024-09-27 11:55:00|130962.1|130762.1|130933.5|130833.5|130983|130834|130890.5|130759|118
1727438400000|2024-09-27 12:00:00|130936.5|130836.5|130935.5|130835.5|131050|130892.5|130925.1|130820.1|188
1727438700000|2024-09-27 12:05:00|130930.1|130830.1|130954|130754|130995.1|130830.1|130923.3|130739|176
1727439000000|2024-09-27 12:10:00|130940|130740|130965|130765|130970|130770|130932|130732|151
1727439300000|2024-09-27 12:15:00|130955|130755|131023.5|130823.5|131033|130833|130955|130755|135
1727439600000|2024-09-27 12:20:00|131027|130827|131033|130833|131035|130835|130980|130780|138
1727439900000|2024-09-27 12:25:00|131031|130831|131114.1|130754.1|131118|130832.5|130970.1|130739|85
1727440200000|2024-09-27 12:30:00|131009.1|130649.1|130826.1|130626.1|131028|130681|130772.1|130569.5|300
1727440500000|2024-09-27 12:35:00|130838|130638|130734.9|130534.9|130839|130639|130680.1|130510|267
1727440800000|2024-09-27 12:40:00|130734|130534|130669.2|130469.2|130810.5|130610.5|130663.3|130463.3|174
1727441100000|2024-09-27 12:45:00|130673.1|130473.1|130699.8|130499.8|130725.1|130575.1|130555|130402.5|303
1727441400000|2024-09-27 12:50:00|130699.7|130499.7|130575|130475|130726|130573.9|130565|130425|276
1727441700000|2024-09-27 12:55:00|130575.1|130475.1|130521.6|130421.6|130600.1|130500.1|130474.9|130332|216
1727442000000|2024-09-27 13:00:00|130520|130420|130680.1|130480.1|130693.2|130493.2|130470.5|130337.4|232
1727442300000|2024-09-27 13:05:00|130679.5|130479.5|130716.1|130516.1|130727.5|130527.5|130634|130434|275
1727442600000|2024-09-27 13:10:00|130715.1|130515.1|130665.5|130565.5|130715.1|130573|130646.5|130511.5|81
1727442900000|2024-09-27 13:15:00|130662.5|130562.5|130681|130581|130681|130581|130657.5|130557.5|57
1727443200000|2024-09-27 13:20:00|130680.5|130580.5|130768.1|130668.1|130805.1|130672.5|130680|130530.5|159
1727443500000|2024-09-27 13:25:00|130767.5|130667.5|130849|130649|130860.1|130675.5|130766.5|130567.5|89
1727443800000|2024-09-27 13:30:00|130846.5|130646.5|130740.1|130540.1|130852|130652|130740.1|130540.1|289
1727444100000|2024-09-27 13:35:00|130718.1|130518.1|130641|130541|130773|130590|130638.5|130485|241
1727444400000|2024-09-27 13:40:00|130640.5|130540.5|130642.1|130442.1|130701.1|130553.5|130615|130420|265
1727444700000|2024-09-27 13:45:00|130641.3|130441.3|130591.5|130391.5|130641.3|130483.4|130560|130360|111
1727445000000|2024-09-27 13:50:00|130576|130376|130571.5|130371.5|130626|130426|130571.5|130371.5|161
1727445300000|2024-09-27 13:55:00|130572.5|130372.5|130685.9|130325.9|130691.2|130426|130570.1|130319.4|130
1727445600000|2024-09-27 14:00:00|130679.9|130319.9|130566|130466|130680.2|130476|130550|130319.8|211
1727445900000|2024-09-27 14:05:00|130564|130464|130557.5|130357.5|130616.1|130466|130548.5|130348.5|178
1727446200000|2024-09-27 14:10:00|130558.1|130358.1|130561.1|130361.1|130586.1|130386.1|130558.1|130358.1|163
1727446500000|2024-09-27 14:15:00|130561.5|130361.5|130491.5|130391.5|130572.1|130392|130480|130325|82
1727446800000|2024-09-27 14:20:00|130492|130392|130523.1|130423.1|130545.1|130445.1|130480|130330|73
1727447100000|2024-09-27 14:25:00|130530.1|130430.1|130681.3|130481.3|130710|130510|130530.1|130380|175
1727447400000|2024-09-27 14:30:00|130684.1|130484.1|130582.1|130382.1|130687.1|130487.1|130582|130382|151
1727447700000|2024-09-27 14:35:00|130581.5|130381.5|130605|130505|130630.5|130505|130568|130374.5|129
1727448000000|2024-09-27 14:40:00|130655.1|130455.1|130612|130512|130678|130518.5|130607.5|130455.1|63
1727448300000|2024-09-27 14:45:00|130613|130513|130630.1|130530.1|130630.5|130530.5|130580|130480|133
1727448600000|2024-09-27 14:50:00|130629.5|130529.5|130576|130476|130731|130585.1|130571.1|130470.1|143
1727448900000|2024-09-27 14:55:00|130577|130477|130661.1|130461.1|130666.1|130517.1|130565.1|130414.5|87
1727449200000|2024-09-27 15:00:00|130661.5|130461.5|130729.5|130529.5|130781.1|130581.1|130661.5|130461.5|199
1727449500000|2024-09-27 15:05:00|130730.5|130530.5|130726.5|130526.5|130741|130541|130701.5|130501.5|164
1727449800000|2024-09-27 15:10:00|130727.5|130527.5|130713.5|130513.5|130732.1|130532.1|130691.1|130491.1|170
1727450100000|2024-09-27 15:15:00|130714.1|130514.1|130708.1|130508.1|130720.5|130520.5|130700.1|130500.1|172
1727450400000|2024-09-27 15:20:00|130709.5|130509.5|130684.1|130484.1|130711.1|130511.1|130673.9|130473.9|214
1727450700000|2024-09-27 15:25:00|130683.5|130483.5|130700.5|130500.5|130715.1|130515.1|130676.1|130476.1|172
1727451000000|2024-09-27 15:30:00|130699.5|130499.5|130705.1|130505.1|130727.5|130527.5|130692|130492|91
1727451300000|2024-09-27 15:35:00|130707.5|130507.5|130720.1|130520.1|130722.1|130522.1|130707.5|130507.5|28
1727451600000|2024-09-27 15:40:00|130746.1|130546.1|130804.1|130604.1|130829.1|130629.1|130723.5|130523.5|209
1727451900000|2024-09-27 15:45:00|130804|130604|130802.5|130602.5|130814.5|130614.5|130795|130595|141
1727452200000|2024-09-27 15:50:00|130803|130603|130809.5|130609.5|130874.5|130674.5|130797.5|130597.5|252
1727452500000|2024-09-27 15:55:00|130807.5|130607.5|130824|130624|130836|130636|130805.5|130605.5|245
1727452800000|2024-09-27 16:00:00|130824.1|130624.1|130828.1|130628.1|130857.5|130657.5|130815|130615|125
1727453100000|2024-09-27 16:05:00|130827.1|130627.1|130807.5|130607.5|130828.5|130628.5|130794.1|130594.1|230
1727453400000|2024-09-27 16:10:00|130807|130607|130830.1|130630.1|130845.1|130645.1|130801.1|130601.1|183
1727453700000|2024-09-27 16:15:00|130828.1|130628.1|130822.1|130622.1|130843.5|130643.5|130816.5|130616.5|222
1727454000000|2024-09-27 16:20:00|130823.1|130623.1|130811.5|130611.5|130826|130626|130801.6|130601.6|253
1727454300000|2024-09-27 16:25:00|130810.5|130610.5|130842.1|130642.1|130847.3|130647.3|130799.1|130599.1|232
1727454600000|2024-09-27 16:30:00|130843.1|130643.1|130828.5|130628.5|130843.1|130643.1|130809.7|130609.7|153
1727454900000|2024-09-27 16:35:00|130829.5|130629.5|130829.5|130629.5|130832|130632|130819.5|130619.5|55
1727455200000|2024-09-27 16:40:00|130830.5|130630.5|130826.5|130626.5|130830.5|130630.5|130818.5|130618.5|57
1727455500000|2024-09-27 16:45:00|130827.5|130627.5|130826.5|130626.5|130833.1|130633.1|130801.9|130601.9|233
1727455800000|2024-09-27 16:50:00|130824.1|130624.1|130799.7|130599.7|130824.1|130624.1|130789.7|130589.7|191
1727456100000|2024-09-27 16:55:00|130798.1|130598.1|130829.5|130629.5|130837.5|130637.5|130798.1|130598.1|120
1727456400000|2024-09-27 17:00:00|130830.1|130630.1|130833.9|130633.9|130855.1|130655.1|130825.7|130625.7|115
1727456700000|2024-09-27 17:05:00|130834.4|130634.4|130848.9|130648.9|130871.2|130671.2|130825.3|130625.3|186
1727457000000|2024-09-27 17:10:00|130854.4|130654.4|130833.5|130633.5|130860.1|130660.1|130817.3|130617.3|115
1727457300000|2024-09-27 17:15:00|130834.5|130634.5|130821.5|130621.5|130835.5|130635.5|130805.1|130605.1|167
1727457600000|2024-09-27 17:20:00|130820.7|130620.7|130862.1|130662.1|130865.2|130665.2|130808.8|130608.8|76
1727457900000|2024-09-27 17:25:00|130861.1|130661.1|130861.5|130661.5|130868.5|130668.5|130846.8|130646.8|121
1727458200000|2024-09-27 17:30:00|130866.5|130666.5|130832.5|130632.5|130868.5|130668.5|130808.5|130608.5|169
1727458500000|2024-09-27 17:35:00|130830.1|130630.1|130865.1|130665.1|130869.1|130669.1|130825.1|130625.1|157
1727458800000|2024-09-27 17:40:00|130865.5|130665.5|130866.5|130666.5|130873.1|130673.1|130859.5|130659.5|88
1727459100000|2024-09-27 17:45:00|130860.5|130660.5|130848.8|130648.8|130873.5|130673.5|130842.5|130642.5|116
1727459400000|2024-09-27 17:50:00|130848.7|130648.7|130848.1|130648.1|130863.5|130663.5|130838.5|130638.5|177
1727459700000|2024-09-27 17:55:00|130847.5|130647.5|130849.1|130649.1|130861.5|130661.5|130843.5|130643.5|106
1727460000000|2024-09-27 18:00:00|130847.5|130647.5|130848.1|130648.1|130860.1|130660.1|130841.1|130641.1|91
1727460300000|2024-09-27 18:05:00|130847.1|130647.1|130859.4|130659.4|130866.1|130666.1|130847.1|130647.1|46
1727460600000|2024-09-27 18:10:00|130858.1|130658.1|130848.5|130648.5|130865.2|130665.2|130841.8|130641.8|160
1727460900000|2024-09-27 18:15:00|130847.5|130647.5|130839.5|130639.5|130865.2|130665.2|130836.8|130636.8|91
1727461200000|2024-09-27 18:20:00|130840.4|130640.4|130840.7|130640.7|130852.2|130652.2|130828.8|130628.8|43
1727461500000|2024-09-27 18:25:00|130840.8|130640.8|130861.2|130661.2|130864.2|130664.2|130835.8|130635.8|129
1727461800000|2024-09-27 18:30:00|130855.7|130655.7|130893|130693|130917.5|130717.5|130855.7|130655.7|155
1727462100000|2024-09-27 18:35:00|130892.5|130692.5|130882.5|130682.5|130909.1|130709.1|130878|130678|177
1727462400000|2024-09-27 18:40:00|130882.1|130682.1|130882.5|130682.5|130895|130695|130881|130681|111
1727462700000|2024-09-27 18:45:00|130882|130682|130888.1|130688.1|130895.5|130695.5|130865|130665|152
1727463000000|2024-09-27 18:50:00|130888.5|130688.5|130928.6|130728.6|130934.2|130734.2|130879.1|130679.1|203
1727463300000|2024-09-27 18:55:00|130929.5|130729.5|130894.8|130694.8|130952.2|130752.2|130894.8|130694.8|116
1727463600000|2024-09-27 19:00:00|130907.2|130707.2|130893.2|130693.2|130927.2|130727.2|130877.8|130677.8|161
1727463900000|2024-09-27 19:05:00|130878.8|130678.8|130893.2|130693.2|130900.2|130700.2|130866.8|130666.8|154
1727464200000|2024-09-27 19:10:00|130894.2|130694.2|130911.9|130711.9|130933.2|130733.2|130881.8|130681.8|76
1727464500000|2024-09-27 19:15:00|130920.2|130720.2|130876.4|130676.4|130923.2|130723.2|130867.8|130667.8|76
1727464800000|2024-09-27 19:20:00|130876.8|130676.8|130883.5|130683.5|130888.2|130688.2|130865.8|130665.8|50
1727465100000|2024-09-27 19:25:00|130872.8|130672.8|130902.2|130702.2|130902.2|130702.2|130871.8|130671.8|25
1727465400000|2024-09-27 19:30:00|130889.8|130689.8|130886.8|130686.8|130894.2|130694.2|130878.8|130678.8|19
1727465700000|2024-09-27 19:35:00|130908.5|130708.5|130887.8|130687.8|130915|130715|130881.8|130681.8|13
1727466000000|2024-09-27 19:40:00|130894.2|130694.2|130894.2|130694.2|130894.2|130694.2|130885.8|130685.8|3
1727466300000|2024-09-27 19:45:00|130897.2|130697.2|130891.8|130691.8|130897.2|130697.2|130891.8|130691.8|4
1727466600000|2024-09-27 19:50:00|130891.9|130691.9|130820.2|130620.2|130892.3|130691.9|130787.8|130572.4|61
1727466900000|2024-09-27 19:55:00|130821.2|130621.2|130821|130621|130825.2|130625.2|130809.8|130609.8|133
1727654400000|2024-09-30 00:00:00|130954.3|130594.3|130911.1|130711.1|131005.1|130755|130862|130594.3|192
1727654700000|2024-09-30 00:05:00|130861.1|130761.1|130915.2|130815.2|130963|130863|130857.5|130757.5|436
1727655000000|2024-09-30 00:10:00|130915.5|130815.5|130928.5|130828.5|130935|130835|130873.1|130773.1|258
1727655300000|2024-09-30 00:15:00|130927.5|130827.5|130794.2|130694.2|130939.2|130839.2|130768.6|130668.6|337
1727655600000|2024-09-30 00:20:00|130794.1|130694.1|130736.5|130636.5|130843.1|130743.1|130709.5|130609.5|342
1727655900000|2024-09-30 00:25:00|130741.5|130641.5|130726|130626|130781.5|130681.5|130712|130612|236
1727656200000|2024-09-30 00:30:00|130725|130625|130796|130696|130859|130708.5|130717|130617|284
1727656500000|2024-09-30 00:35:00|130795.5|130695.5|130784.5|130684.5|130812.3|130712.3|130761.7|130661.7|301
1727656800000|2024-09-30 00:40:00|130785|130685|130725.5|130625.5|130785|130685|130725|130625|248
1727657100000|2024-09-30 00:45:00|130725|130625|130546.5|130446.5|130758.1|130658.1|130546.5|130446.5|382
1727657400000|2024-09-30 00:50:00|130549.1|130449.1|130529|130429|130571.6|130471.6|130452|130352|461
1727657700000|2024-09-30 00:55:00|130533|130433|130551.5|130451.5|130572|130472|130458.8|130358.8|349
1727658000000|2024-09-30 01:00:00|130545.5|130445.5|130614|130514|130625|130525|130537.3|130437.3|258
1727658300000|2024-09-30 01:05:00|130614.5|130514.5|130631|130531|130645|130545|130575.5|130475.5|296
1727658600000|2024-09-30 01:10:00|130631.9|130531.9|130615.1|130515.1|130643|130543|130551.2|130451.2|339
1727658900000|2024-09-30 01:15:00|130614.4|130514.4|130492|130392|130619.1|130519.1|130492|130392|357
1727659200000|2024-09-30 01:20:00|130492.5|130392.5|130245|130145|130506|130406|130208.4|130077.3|408
1727659500000|2024-09-30 01:25:00|130246|130146|130209|130109|130249.9|130149.9|130098|129972.5|437
1727659800000|2024-09-30 01:30:00|130208.5|130108.5|130208|130108|130383.5|130183.5|130190.5|130090.5|408
1727660100000|2024-09-30 01:35:00|130207.5|130107.5|130268.5|130168.5|130278.1|130178.1|130168|130068|404
1727660400000|2024-09-30 01:40:00|130269.2|130169.2|130327.5|130227.5|130339.5|130239.5|130229.5|130129.5|305
1727660700000|2024-09-30 01:45:00|130326|130226|130439.5|130239.5|130439.5|130260.1|130296.8|130169.9|373
1727661000000|2024-09-30 01:50:00|130440|130240|130436.5|130336.5|130575|130375|130420.1|130237.5|391
1727661300000|2024-09-30 01:55:00|130434.8|130334.8|130455.1|130355.1|130500|130375|130343.1|130243.1|330
1727661600000|2024-09-30 02:00:00|130451.3|130351.3|130515|130415|130515|130415|130450.5|130350.5|263
1727661900000|2024-09-30 02:05:00|130516|130416|130484.5|130384.5|130518.4|130418.4|130450.5|130350.5|326
1727662200000|2024-09-30 02:10:00|130480.6|130380.6|130548|130448|130570|130470|130451|130351|257
1727662500000|2024-09-30 02:15:00|130548.5|130448.5|130655|130555|130655|130555|130530|130430|286
1727662800000|2024-09-30 02:20:00|130651|130551|130645|130545|130651|130551|130608.4|130508.4|164
1727663100000|2024-09-30 02:25:00|130640.8|130540.8|130620|130520|130655|130555|130612.5|130512.5|136
1727663400000|2024-09-30 02:30:00|130612.5|130512.5|130530|130430|130616.8|130516.8|130510|130381.6|261
1727663700000|2024-09-30 02:35:00|130529.8|130429.8|130525|130425|130546.4|130431|130467.5|130325.5|238
1727664000000|2024-09-30 02:40:00|130530|130430|130510|130410|130545|130445|130493|130393|285
1727664300000|2024-09-30 02:45:00|130510.5|130410.5|130517.5|130417.5|130520.1|130420.1|130491.1|130391.1|153
1727664600000|2024-09-30 02:50:00|130515|130415|130509.5|130409.5|130550|130450|130501.5|130401.5|108
1727664900000|2024-09-30 02:55:00|130510|130410|130467|130267|130514|130414|130450.1|130267|90
1727665200000|2024-09-30 03:00:00|130465|130265|130452.1|130352.1|130492|130354|130406.5|130264.5|203
1727665500000|2024-09-30 03:05:00|130451|130351|130518|130418|130520.5|130420.5|130450|130350|262
1727665800000|2024-09-30 03:10:00|130519|130419|130525|130425|130542|130442|130510|130410|187
1727666100000|2024-09-30 03:15:00|130533|130433|130571|130471|130585|130485|130531|130431|124
1727666400000|2024-09-30 03:20:00|130570|130470|130508|130408|130571|130471|130505|130405|102
1727666700000|2024-09-30 03:25:00|130510|130410|130440|130340|130510|130410|130440|130340|192
1727667000000|2024-09-30 03:30:00|130447.8|130347.8|130499.8|130399.8|130514.8|130414.8|130447.8|130347.8|155
1727667300000|2024-09-30 03:35:00|130499.9|130399.9|130523|130423|130532.4|130432.4|130499.9|130399.9|164
1727667600000|2024-09-30 03:40:00|130522.4|130422.4|130500.4|130400.4|130529.4|130429.4|130495|130395|200
1727667900000|2024-09-30 03:45:00|130499.3|130399.3|130507.5|130407.5|130507.5|130407.5|130478.5|130378.5|186
1727668200000|2024-09-30 03:50:00|130508.5|130408.5|130522|130422|130544.6|130444.6|130499|130399|217
1727668500000|2024-09-30 03:55:00|130522.2|130422.2|130509|130409|130525.8|130425.8|130505|130405|191
1727668800000|2024-09-30 04:00:00|130508.8|130408.8|130522.8|130422.8|130546.8|130446.8|130505|130405|239
1727669100000|2024-09-30 04:05:00|130530|130430|130498|130398|130536.5|130436.5|130493.5|130393.5|205
1727669400000|2024-09-30 04:10:00|130497.5|130397.5|130499.5|130399.5|130512.1|130412.1|130496|130396|154
1727669700000|2024-09-30 04:15:00|130500|130400|130494.1|130394.1|130509.1|130409.1|130492.1|130392.1|51
1727670000000|2024-09-30 04:20:00|130499.1|130399.1|130544.2|130444.2|130550.1|130450.1|130490.9|130390.9|168
1727670300000|2024-09-30 04:25:00|130546.7|130446.7|130507.2|130407.2|130549.6|130449.6|130502|130402|152
1727670600000|2024-09-30 04:30:00|130506.5|130406.5|130532.4|130432.4|130535|130435|130486|130386|201
1727670900000|2024-09-30 04:35:00|130532|130432|130540.4|130440.4|130540.4|130440.4|130507.5|130407.5|144
1727671200000|2024-09-30 04:40:00|130539.2|130439.2|130522.5|130422.5|130546|130446|130511|130411|108
1727671500000|2024-09-30 04:45:00|130523|130423|130480.9|130380.9|130531|130431|130462|130362|218
1727671800000|2024-09-30 04:50:00|130480.8|130380.8|130472|130372|130503|130403|130468.5|130368.5|256
1727672100000|2024-09-30 04:55:00|130471.5|130371.5|130473|130373|130482.8|130382.8|130461.5|130361.5|236
1727672400000|2024-09-30 05:00:00|130472.5|130372.5|130410|130310|130489.9|130389.9|130408.1|130308.1|209
1727672700000|2024-09-30 05:05:00|130409|130309|130404.5|130204.5|130445|130324|130334.5|130162.1|257
1727673000000|2024-09-30 05:10:00|130405.1|130205.1|130377.5|130277.5|130405.1|130288.5|130298|130140|386
1727673300000|2024-09-30 05:15:00|130378.5|130278.5|130339|130239|130393|130293|130339|130239|279
1727673600000|2024-09-30 05:20:00|130340|130240|130358|130258|130390.1|130290.1|130340|130240|296
1727673900000|2024-09-30 05:25:00|130358.5|130258.5|130350.9|130250.9|130391.4|130291.4|130341.5|130241.5|308
1727674200000|2024-09-30 05:30:00|130351|130251|130310.5|130210.5|130390|130289.4|130295.1|130140.9|331
1727674500000|2024-09-30 05:35:00|130314.5|130214.5|130270.1|130170.1|130338.5|130238.5|130252.1|130152.1|297
1727674800000|2024-09-30 05:40:00|130268.5|130168.5|130215|130115|130283.5|130183.5|130209|130109|276
1727675100000|2024-09-30 05:45:00|130217|130117|130283.5|130183.5|130290.1|130190.1|130209.5|130109.5|195
1727675400000|2024-09-30 05:50:00|130287.1|130187.1|130265.5|130165.5|130313|130213|130254.5|130154.5|290
1727675700000|2024-09-30 05:55:00|130265|130165|130267.5|130167.5|130273.5|130173.5|130229|130129|264
1727676000000|2024-09-30 06:00:00|130263.5|130163.5|130270|130170|130300|130200|130240|130140|368
1727676300000|2024-09-30 06:05:00|130270.5|130170.5|130385|130285|130394|130294|130259|130159|337
1727676600000|2024-09-30 06:10:00|130382.5|130282.5|130470.1|130370.1|130513.5|130413.5|130375|130275|262
1727676900000|2024-09-30 06:15:00|130477.7|130377.7|130510|130410|130512|130412|130425|130325|315
1727677200000|2024-09-30 06:20:00|130512|130412|130491|130391|130515.5|130415.5|130460.5|130360.5|291
1727677500000|2024-09-30 06:25:00|130490|130390|130575.5|130475.5|130647.5|130475.5|130490|130390|309
1727677800000|2024-09-30 06:30:00|130576|130476|130607.5|130507.5|130640|130540|130575.1|130475.1|170
1727678100000|2024-09-30 06:35:00|130602.5|130502.5|130625|130525|130647|130547|130600|130500|67
1727678400000|2024-09-30 06:40:00|130629.5|130529.5|130815|130615|130818.3|130657.3|130629.5|130523.1|100
1727678700000|2024-09-30 06:45:00|130825|130625|130726.1|130626.1|130825|130662.5|130724|130577.4|126
1727679000000|2024-09-30 06:50:00|130736.1|130636.1|130819.1|130719.1|130826.5|130726.5|130724|130611.7|160
1727679300000|2024-09-30 06:55:00|130820.5|130720.5|130935.1|130835.1|131052.4|130848.7|130820.5|130695.1|130
1727679600000|2024-09-30 07:00:00|130923.1|130823.1|130901.5|130801.5|130955.1|130855.1|130901.5|130801.5|59
1727679900000|2024-09-30 07:05:00|130901|130801|130913.1|130713.1|130940|130801|130851.3|130681.2|80
1727680200000|2024-09-30 07:10:00|130915.1|130715.1|130905|130705|130915.1|130715.1|130890.1|130690.1|29
1727680500000|2024-09-30 07:15:00|130904|130704|130895.5|130695.5|130915.1|130755.1|130830.1|130687|37
1727680800000|2024-09-30 07:20:00|130865.5|130765.5|130835|130635|130925.1|130765.5|130773.1|130623|49
1727681100000|2024-09-30 07:25:00|130826|130626|130836.5|130636.5|130865.1|130677.7|130730|130576|109
1727681400000|2024-09-30 07:30:00|130872|130672|130811.7|130711.7|130898|130739.5|130779.9|130613.1|154
1727681700000|2024-09-30 07:35:00|130810.4|130710.4|130877|130677|130881|130710.4|130763|130611.1|154
1727682000000|2024-09-30 07:40:00|130866.1|130666.1|130848.5|130648.5|130880.5|130727|130799.5|130647.1|109
1727682300000|2024-09-30 07:45:00|130849.1|130649.1|130971.9|130771.9|130982|130782|130849.1|130649.1|168
1727682600000|2024-09-30 07:50:00|130970.9|130770.9|130911.5|130811.5|130973.1|130829.5|130896|130769.5|105
1727682900000|2024-09-30 07:55:00|130910.5|130810.5|131111.1|130911.1|131242.6|130999.4|130908.9|130762.1|161
1727683200000|2024-09-30 08:00:00|131096|130896|130915|130815|131109|130909|130912.5|130812.5|212
1727683500000|2024-09-30 08:05:00|130914.5|130814.5|130945|130845|130947|130847|130911|130811|107
1727683800000|2024-09-30 08:10:00|130944.5|130844.5|130913|130813|130945|130845|130910|130810|105
1727684100000|2024-09-30 08:15:00|130916.5|130816.5|131042.5|130942.5|131042.5|130942.5|130916.5|130816.5|98
1727684400000|2024-09-30 08:20:00|131042|130942|131031.5|130931.5|131042|130942|131022.5|130922.5|72
1727684700000|2024-09-30 08:25:00|131031|130931|131030.1|130830.1|131060|130960|131001.5|130830.1|126
1727685000000|2024-09-30 08:30:00|131048|130848|130971|130871|131048|130885.4|130957.8|130829.1|54
1727685300000|2024-09-30 08:35:00|130970|130870|130971.5|130771.5|131000|130871.5|130936.8|130769|74
1727685600000|2024-09-30 08:40:00|130971|130771|130845|130745|130973.1|130773.1|130814.5|130663.8|111
1727685900000|2024-09-30 08:45:00|130850|130750|130854|130754|130866|130766|130838|130738|123
1727686200000|2024-09-30 08:50:00|130855|130755|130864.8|130764.8|130869|130769|130842.5|130742.5|106
1727686500000|2024-09-30 08:55:00|130869.5|130769.5|130961.1|130761.1|130963.5|130783.5|130861|130713|240
1727686800000|2024-09-30 09:00:00|130957.1|130757.1|130915.5|130815.5|130969.5|130819|130859|130757.1|242
1727687100000|2024-09-30 09:05:00|130916.5|130816.5|130980.1|130780.1|130981.5|130820|130915.5|130755.5|129
1727687400000|2024-09-30 09:10:00|130981.1|130781.1|131016|130916|131076.5|130935|130981.1|130781.1|178
1727687700000|2024-09-30 09:15:00|131013.5|130913.5|130981.5|130881.5|131013.5|130913.5|130973|130873|143
1727688000000|2024-09-30 09:20:00|130981|130881|131034.5|130834.5|131051.3|130919.5|130980.5|130822.1|57
1727688300000|2024-09-30 09:25:00|131030.5|130830.5|130994|130894|131055.1|130894|130994|130822.9|129
1727688600000|2024-09-30 09:30:00|130993.5|130893.5|130934.5|130834.5|131048|130900|130925.5|130825.5|131
1727688900000|2024-09-30 09:35:00|130932.5|130832.5|130969|130869|130976.5|130876.5|130926|130826|91
1727689200000|2024-09-30 09:40:00|130959.5|130859.5|130876.7|130776.7|131004|130859.5|130875|130726.5|152
1727689500000|2024-09-30 09:45:00|130880.5|130780.5|130857.5|130757.5|130885.9|130785.9|130842.5|130742.5|229
1727689800000|2024-09-30 09:50:00|130852|130752|130885|130785|130905|130805|130842.5|130742.5|242
1727690100000|2024-09-30 09:55:00|130887.5|130787.5|130904.5|130804.5|130906.5|130806.5|130880|130780|158
1727690400000|2024-09-30 10:00:00|130905.5|130805.5|130885|130785|130907.5|130807.5|130885|130785|49
1727690700000|2024-09-30 10:05:00|130886|130786|130881.8|130781.8|130896.5|130796.5|130881.8|130781.8|25
1727691000000|2024-09-30 10:10:00|130883.5|130783.5|130888.5|130788.5|130896.5|130796.5|130881|130781|72
1727691300000|2024-09-30 10:15:00|130887.5|130787.5|130946|130846|130969|130869|130887.5|130749.5|122
1727691600000|2024-09-30 10:20:00|130947.5|130847.5|131014.5|130814.5|131019.5|130854|130935|130789.5|129
1727691900000|2024-09-30 10:25:00|131018|130818|131017|130817|131027|130827|131001.5|130801.5|96
1727692200000|2024-09-30 10:30:00|131014.5|130814.5|131100.2|130900.2|131125.5|130925.5|131003.5|130803.5|124
1727692500000|2024-09-30 10:35:00|131097|130897|131156|131056|131210|131059.5|131097|130897|224
1727692800000|2024-09-30 10:40:00|131157.5|131057.5|131156|131056|131170.5|131070.5|131155.5|131055.5|81
1727693100000|2024-09-30 10:45:00|131155|131055|131141|131041|131157|131057|131129.5|131029.5|140
1727693400000|2024-09-30 10:50:00|131141.5|131041.5|131101.5|131001.5|131142.5|131042.5|131090.5|130990.5|195
1727693700000|2024-09-30 10:55:00|131106|131006|131052|130952|131107|131007|131048|130948|267
1727694000000|2024-09-30 11:00:00|131060.8|130960.8|131024|130924|131075.5|130975.5|131008.6|130908.6|133
1727694300000|2024-09-30 11:05:00|131027|130927|131135.5|130935.5|131137.1|130981.5|131008|130844.5|175
1727694600000|2024-09-30 11:10:00|131137.5|130937.5|131047.5|130947.5|131138.1|130989|131042|130926.5|179
1727694900000|2024-09-30 11:15:00|131047|130947|131069|130969|131082.5|130982.5|131047|130947|66
1727695200000|2024-09-30 11:20:00|131068.5|130968.5|131028|130928|131069.5|130969.5|131025.5|130925.5|81
1727695500000|2024-09-30 11:25:00|131027|130927|131020|130920|131033.8|130933.8|131019.5|130919.5|83
1727695800000|2024-09-30 11:30:00|131023|130923|131011|130911|131027|130927|131010.5|130910.5|66
1727696100000|2024-09-30 11:35:00|131010.8|130910.8|131013|130913|131019|130919|131009.5|130909.5|244
1727696400000|2024-09-30 11:40:00|131012.5|130912.5|130942.5|130842.5|131013.5|130913.5|130929.5|130829.5|152
1727696700000|2024-09-30 11:45:00|130947.5|130847.5|131044.5|130844.5|131048.5|130904|130917.3|130817.3|130
1727697000000|2024-09-30 11:50:00|131043.5|130843.5|131070.9|130870.9|131079.8|130879.8|131042.5|130842.5|153
1727697300000|2024-09-30 11:55:00|131072.9|130872.9|131072.2|130872.2|131079.9|130879.9|131056.2|130856.2|99
1727697600000|2024-09-30 12:00:00|131077.9|130877.9|131022.5|130922.5|131077.9|130925.5|131007.5|130859.2|114
1727697900000|2024-09-30 12:05:00|131021.5|130921.5|131015|130915|131030.5|130930.5|130968|130868|140
1727698200000|2024-09-30 12:10:00|131015.5|130915.5|131112.2|130912.2|131128.9|130963.4|131012.5|130885.2|125
1727698500000|2024-09-30 12:15:00|131104.2|130904.2|131090|130990|131140|131001.2|131063.6|130903.6|112
1727698800000|2024-09-30 12:20:00|131089.5|130989.5|131085.5|130985.5|131101.5|131001.5|131080|130980|61
1727699100000|2024-09-30 12:25:00|131082.6|130982.6|131089|130989|131092|130992|131080.6|130980.6|35
1727699400000|2024-09-30 12:30:00|131088.5|130988.5|131094.5|130994.5|131104.2|131004.2|131070|130970|93
1727699700000|2024-09-30 12:35:00|131095|130995|131086.5|130986.5|131095|130995|131084.7|130984.7|47
1727700000000|2024-09-30 12:40:00|131086|130986|131087.5|130987.5|131091|130991|131084.4|130984.4|70
1727700300000|2024-09-30 12:45:00|131088|130988|131113.5|131013.5|131164|131014|131084.7|130954.6|81
1727700600000|2024-09-30 12:50:00|131114|131014|131106|131006|131114|131014|131084.9|130984.9|114
1727700900000|2024-09-30 12:55:00|131104|131004|131100|131000|131113|131013|131092.5|130992.5|136
1727701200000|2024-09-30 13:00:00|131097.5|130997.5|131120.2|131020.2|131121.2|131021.2|131092.4|130992.4|57
1727701500000|2024-09-30 13:05:00|131120|131020|131132|131032|131133|131033|131108|131008|111
1727701800000|2024-09-30 13:10:00|131131|131031|131121|131021|131141.8|131041.8|131113.5|131013.5|143
1727702100000|2024-09-30 13:15:00|131122|131022|131150|130950|131161|131023|131104|130947|123
1727702400000|2024-09-30 13:20:00|131151|130951|131214|131014|131214.5|131014.5|131151|130951|242
1727702700000|2024-09-30 13:25:00|131213|131013|131162.5|131062.5|131217|131064|131133.5|130992|184
1727703000000|2024-09-30 13:30:00|131164|131064|131146.5|131046.5|131166.5|131066.5|131132.5|131032.5|268
1727703300000|2024-09-30 13:35:00|131145.5|131045.5|131163.5|131063.5|131166.5|131066.5|131140|131040|274
1727703600000|2024-09-30 13:40:00|131164.5|131064.5|131196.1|130996.1|131221.8|131067.5|131156.5|130990.5|161
1727703900000|2024-09-30 13:45:00|131212.9|131012.9|131226.5|131026.5|131239|131039|131198.2|130998.2|112
1727704200000|2024-09-30 13:50:00|131227.5|131027.5|131234.5|131034.5|131236.5|131036.5|131220.5|131020.5|112
1727704500000|2024-09-30 13:55:00|131233.5|131033.5|131244|131044|131249|131049|131221.5|131021.5|172
1727704800000|2024-09-30 14:00:00|131244.5|131044.5|131309|131109|131334|131134|131238.5|131038.5|161
1727705100000|2024-09-30 14:05:00|131310.5|131110.5|131305.5|131105.5|131312|131112|131300.5|131100.5|131
1727705400000|2024-09-30 14:10:00|131309.5|131109.5|131302.5|131102.5|131309.5|131109.5|131301|131101|73
1727705700000|2024-09-30 14:15:00|131303.5|131103.5|131287|131087|131306|131106|131278.5|131078.5|95
1727706000000|2024-09-30 14:20:00|131286|131086|131320|131120|131320.5|131120.5|131275|131075|154
1727706300000|2024-09-30 14:25:00|131320.5|131120.5|131334.2|131134.2|131362.1|131162.1|131315|131115|136
1727706600000|2024-09-30 14:30:00|131334.9|131134.9|131245.1|131045.1|131342.5|131182.5|131200.5|131044.5|223
1727706900000|2024-09-30 14:35:00|131245|131045|131245.1|131045.1|131255.5|131055.5|131240.5|131040.5|61
1727707200000|2024-09-30 14:40:00|131246.1|131046.1|131255.1|131055.1|131262.8|131062.8|131245.1|131045.1|11
1727707500000|2024-09-30 14:45:00|131255|131055|131255|131055|131262.5|131062.5|131245|131045|15
1727707800000|2024-09-30 14:50:00|131257.5|131057.5|131205|131105|131262.5|131105|131205|131055|10
1727708100000|2024-09-30 14:55:00|131195.2|131095.2|131188.5|131088.5|131238.5|131101|131174.4|131031|111
1727708400000|2024-09-30 15:00:00|131184.1|131084.1|131184|131084|131195|131095|131170.8|131070.8|83
1727708700000|2024-09-30 15:05:00|131192|131092|131324.8|131124.8|131327.8|131128.5|131185.1|131085.1|43
1727709000000|2024-09-30 15:10:00|131317.2|131117.2|131268.5|131068.5|131353.8|131153.8|131254.2|131054.2|185
1727709300000|2024-09-30 15:15:00|131268|131068|131298.1|131098.1|131309.1|131109.1|131244|131044|66
1727709600000|2024-09-30 15:20:00|131297.5|131097.5|131294.5|131094.5|131298.1|131098.1|131291.5|131091.5|32
1727709900000|2024-09-30 15:25:00|131296.1|131096.1|131307|131107|131314.5|131114.5|131294.5|131094.5|76
1727710200000|2024-09-30 15:30:00|131304.5|131104.5|131309.5|131109.5|131315.1|131115.1|131295.5|131095.5|110
1727710500000|2024-09-30 15:35:00|131299.1|131099.1|131341.1|131141.1|131351.8|131151.8|131298.5|131098.5|55
1727710800000|2024-09-30 15:40:00|131340.7|131140.7|131345.1|131145.1|131357.1|131157.1|131339.5|131139.5|47
1727711100000|2024-09-30 15:45:00|131346.1|131146.1|131365|131165|131366.5|131166.5|131345.1|131145.1|56
1727711400000|2024-09-30 15:50:00|131360|131160|131362|131162|131371.3|131171.3|131351|131151|54
1727711700000|2024-09-30 15:55:00|131361|131161|131351.1|131151.1|131369.8|131169.8|131341|131141|70
1727712000000|2024-09-30 16:00:00|131351|131151|131407.2|131207.2|131414.8|131214.8|131333.2|131133.2|132
1727712300000|2024-09-30 16:05:00|131408.1|131208.1|131371.5|131171.5|131421.9|131221.9|131347.1|131147.1|124
1727712600000|2024-09-30 16:10:00|131377|131177|131358.5|131158.5|131387.5|131187.5|131349.7|131149.7|170
1727712900000|2024-09-30 16:15:00|131354.5|131154.5|131362|131162|131366|131166|131352.5|131152.5|66
1727713200000|2024-09-30 16:20:00|131361.5|131161.5|131306.8|131206.8|131368.1|131218.1|131267.7|131161.5|178
1727713500000|2024-09-30 16:25:00|131312.5|131212.5|131299|131199|131313.5|131213.5|131268.9|131168.9|284
1727713800000|2024-09-30 16:30:00|131299.5|131199.5|131297.5|131197.5|131363.5|131213.5|131279.5|131151.8|177
1727714100000|2024-09-30 16:35:00|131298.1|131198.1|131298.1|131198.1|131308.1|131208.1|131277.5|131177.5|109
1727714400000|2024-09-30 16:40:00|131297.5|131197.5|131309.1|131209.1|131316.1|131216.1|131296.1|131196.1|129
1727714700000|2024-09-30 16:45:00|131309.5|131209.5|131308.8|131208.8|131316.1|131216.1|131302.7|131202.7|77
1727715000000|2024-09-30 16:50:00|131308.1|131208.1|131316.1|131216.1|131316.1|131216.1|131298.1|131198.1|75
1727715300000|2024-09-30 16:55:00|131315.5|131215.5|131314.5|131214.5|131315.5|131215.5|131306.7|131206.7|50
1727715600000|2024-09-30 17:00:00|131315.5|131215.5|131339.5|131139.5|131365.5|131215.5|131310.1|131110.1|198
1727715900000|2024-09-30 17:05:00|131340.5|131140.5|131323.5|131123.5|131340.5|131140.5|131309.5|131109.5|189
1727716200000|2024-09-30 17:10:00|131323.1|131123.1|131322|131122|131336.8|131136.8|131311|131111|270
1727716500000|2024-09-30 17:15:00|131317.5|131117.5|131337.1|131137.1|131342.9|131142.9|131317.5|131117.5|151
1727716800000|2024-09-30 17:20:00|131336.5|131136.5|131316.2|131116.2|131354.1|131154.1|131314.2|131114.2|122
1727717100000|2024-09-30 17:25:00|131319.9|131119.9|131331.5|131131.5|131338.9|131138.9|131313.7|131113.7|121
1727717400000|2024-09-30 17:30:00|131336.5|131136.5|131324.1|131124.1|131342.5|131142.5|131307.1|131107.1|167
1727717700000|2024-09-30 17:35:00|131323.6|131123.6|131316.5|131116.5|131329.1|131129.1|131305.5|131105.5|120
1727718000000|2024-09-30 17:40:00|131314.6|131114.6|131336.8|131136.8|131348|131148|131307.2|131107.2|116
1727718300000|2024-09-30 17:45:00|131337.6|131137.6|131321|131121|131354.8|131154.8|131320|131120|162
1727718600000|2024-09-30 17:50:00|131324|131124|131341.5|131141.5|131341.5|131141.5|131314.5|131114.5|113
1727718900000|2024-09-30 17:55:00|131342.5|131142.5|131372.2|131172.2|131404.9|131204.9|131310.5|131110.5|355
1727719200000|2024-09-30 18:00:00|131374.8|131174.8|131380.7|131180.7|131415.5|131215.5|131371.5|131171.5|241
1727719500000|2024-09-30 18:05:00|131380.9|131180.9|131489.2|131289.2|131535.8|131335.8|131380.9|131180.9|157
1727719800000|2024-09-30 18:10:00|131489.9|131289.9|131619.5|131400.8|131665|131435.8|131489.9|131289.9|175
1727720100000|2024-09-30 18:15:00|131614.2|131406.2|131746.8|131546.8|131766.6|131555.5|131610.2|131406.2|108
1727720400000|2024-09-30 18:20:00|131746.9|131546.9|131870.1|131670.1|131885.8|131685.8|131746.9|131546.9|105
1727720700000|2024-09-30 18:25:00|131860.1|131660.1|131871.9|131671.9|131925.1|131725.1|131860.1|131660.1|136
1727721000000|2024-09-30 18:30:00|131855.9|131655.9|131856.9|131656.9|131856.9|131656.9|131855.9|131655.9|2
1727721300000|2024-09-30 18:35:00|131873.1|131673.1|131700.2|131500.2|131936.2|131685.9|131669.8|131384.2|56
1727721600000|2024-09-30 18:40:00|131696.2|131496.2|131707|131507|131718.9|131518.9|131663.2|131463.2|56
1727721900000|2024-09-30 18:45:00|131707.5|131507.5|131708.8|131508.8|131731.9|131531.9|131705.5|131505.5|97
1727722200000|2024-09-30 18:50:00|131708.1|131508.1|131727|131527|131743.9|131543.9|131706.5|131506.5|82
1727722500000|2024-09-30 18:55:00|131727.5|131527.5|131822.5|131595.1|131822.5|131602.2|131709.2|131509.2|149
1727722800000|2024-09-30 19:00:00|131815.5|131588.1|131843.8|131607.9|131848.8|131612.1|131808.9|131581.5|101
1727723100000|2024-09-30 19:05:00|131839.5|131612.1|131812.2|131612.2|131847.5|131632.8|131808.2|131606.2|54
1727723400000|2024-09-30 19:10:00|131809.2|131609.2|131829.2|131629.2|131843.9|131643.9|131806.2|131606.2|155
1727723700000|2024-09-30 19:15:00|131826.2|131626.2|131850.1|131650.1|131850.1|131650.1|131822.2|131622.2|27
1727724000000|2024-09-30 19:20:00|131863.8|131663.8|131860.3|131660.3|131863.8|131663.8|131860.3|131660.3|2
1727724300000|2024-09-30 19:25:00|131852.8|131652.8|131860.2|131660.2|131868.1|131668.1|131852.8|131652.8|4
1727724600000|2024-09-30 19:30:00|131865.9|131665.9|131865.9|131665.9|131865.9|131665.9|131865.2|131665.2|4
1727724900000|2024-09-30 19:35:00|131861.2|131661.2|131861.2|131661.2|131861.2|131661.2|131861.2|131661.2|1
1727725200000|2024-09-30 19:40:00|131865.9|131665.9|131855.9|131655.9|131865.9|131665.9|131852.9|131652.9|4
1727725500000|2024-09-30 19:45:00|131860.8|131660.8|131856.2|131656.2|131860.8|131660.8|131856.2|131656.2|4
1727725800000|2024-09-30 19:50:00|131835.1|131635.1|131849.2|131513.1|131871.2|131655.9|131819.1|131501.2|23
1727726100000|2024-09-30 19:55:00|131847.2|131511.1|131810|131610|131872|131625.5|131807.5|131511.1|22
1727740800000|2024-10-01 00:00:00|131839|131535.1|131620|131260|131839|131535.1|131620|131260|2
1727741100000|2024-10-01 00:05:00|131605|131275|131584.3|131364.3|131605|131374.3|131569.3|131275|5
1727741400000|2024-10-01 00:10:00|131574.8|131373.8|131584.3|131384.3|131584.3|131384.3|131574.8|131373.8|2
1727741700000|2024-10-01 00:15:00|131587.3|131381.3|131587.3|131381.3|131587.3|131381.3|131587.3|131381.3|1
1727742000000|2024-10-01 00:20:00|131584.3|131384.3|131635.7|131435.7|131654.4|131454.4|131584.3|131384.3|3
1727742300000|2024-10-01 00:25:00|131634.7|131434.7|131616.7|131416.7|131634.7|131463.7|131563.7|131412.7|10
1727742600000|2024-10-01 00:30:00|131617.3|131417.3|131530.1|131430.1|131625.3|131455.5|131530.1|131393|20
1727742900000|2024-10-01 00:35:00|131530|131430|131575.5|131475.5|131622.3|131475.5|131510|131358.1|57
1727743200000|2024-10-01 00:40:00|131583.5|131483.5|131788.3|131588.3|131788.3|131612.6|131583.5|131446.3|72
1727743500000|2024-10-01 00:45:00|131779.7|131579.7|131740.1|131640.1|131779.7|131647.3|131720.5|131578.7|40
1727743800000|2024-10-01 00:50:00|131741.1|131641.1|131755.1|131655.1|131817.3|131655.5|131708.5|131552.7|73
1727744100000|2024-10-01 00:55:00|131757.5|131657.5|131629|131529|131757.5|131657.5|131621.2|131497.3|33
1727744400000|2024-10-01 01:00:00|131624|131524|131695.5|131495.5|131705.3|131563.1|131584.5|131473.5|94
1727744700000|2024-10-01 01:05:00|131696.1|131496.1|131756.5|131556.5|131765|131598.1|131648.5|131496|61
1727745000000|2024-10-01 01:10:00|131759.5|131559.5|131788.5|131688.5|131835.3|131690.5|131743.7|131559.5|44
1727745300000|2024-10-01 01:15:00|131789.5|131689.5|131799|131699|131856.3|131707.6|131789.5|131642.7|43
1727745600000|2024-10-01 01:20:00|131800|131700|131868.7|131768.7|131929.3|131773.6|131799.5|131671.3|82
1727745900000|2024-10-01 01:25:00|131864.5|131764.5|131809.7|131709.7|131910.7|131768.8|131797.7|131647.7|112
1727746200000|2024-10-01 01:30:00|131806.1|131706.1|131781.3|131681.3|131809.7|131709.7|131761.7|131661.7|61
1727746500000|2024-10-01 01:35:00|131778.7|131678.7|131818.3|131618.3|131818.3|131680.3|131737.3|131584.7|88
1727746800000|2024-10-01 01:40:00|131809.7|131609.7|131791.7|131691.7|131842.3|131691.7|131759.1|131605.5|47
1727747100000|2024-10-01 01:45:00|131788.1|131688.1|131780.1|131680.1|131815.7|131691.7|131765.7|131615.7|70
1727747400000|2024-10-01 01:50:00|131778.1|131678.1|131727.6|131627.6|131809.3|131678.1|131722.1|131572.7|74
1727747700000|2024-10-01 01:55:00|131725.5|131625.5|131770.5|131670.5|131839.3|131684.6|131724.1|131578.3|105
1727748000000|2024-10-01 02:00:00|131769.5|131669.5|131814.5|131714.5|131863|131714.5|131762.5|131649.4|63
1727748300000|2024-10-01 02:05:00|131815.5|131715.5|131812.1|131712.1|131818.1|131718.1|131809.5|131709.5|52
1727748600000|2024-10-01 02:10:00|131810|131710|131866.1|131666.1|131866.1|131716.5|131810|131657.5|24
1727748900000|2024-10-01 02:15:00|131866.5|131666.5|131864|131664|131866.5|131717|131815.1|131659.1|25
1727749200000|2024-10-01 02:20:00|131865|131665|131915.1|131715.1|131947|131796.5|131865|131665|54
1727749500000|2024-10-01 02:25:00|131916|131716|132059.3|131859.3|132059.3|131859.3|131887.5|131714.5|55
1727749800000|2024-10-01 02:30:00|132061.3|131861.3|132085.5|131885.5|132091.9|131891.9|132027.5|131827.5|47
1727750100000|2024-10-01 02:35:00|132087.6|131887.6|132110.3|131910.3|132222.2|131961|132050.2|131881.2|76
1727750400000|2024-10-01 02:40:00|132113.3|131913.3|132047.9|131947.9|132114.3|131948.4|132035.1|131881.7|64
1727750700000|2024-10-01 02:45:00|132041.5|131941.5|132045|131945|132101.3|131947.6|132028.5|131887.7|29
1727751000000|2024-10-01 02:50:00|132040|131940|132056|131956|132121.7|131978.5|132036|131921.7|18
1727751300000|2024-10-01 02:55:00|132055|131955|132056.5|131956.5|132075.5|131975.5|132053.1|131953.1|24
1727751600000|2024-10-01 03:00:00|132055.5|131955.5|132035|131935|132144|132003.5|132026|131875|46
1727751900000|2024-10-01 03:05:00|132035.5|131935.5|132039|131939|132045.5|131945.5|132033.5|131933.5|20
1727752200000|2024-10-01 03:10:00|132044|131944|132105.1|132005.1|132126|132005.1|132038.5|131926|39
1727752500000|2024-10-01 03:15:00|132105|132005|132107.1|132007.1|132118.8|132018.8|132092|131992|21
1727752800000|2024-10-01 03:20:00|132106.1|132006.1|132248.7|132048.7|132256.3|132101.1|132100.1|132000.1|35
1727753100000|2024-10-01 03:25:00|132245.7|132045.7|132131.7|132031.7|132260.3|132110.5|132126.7|132026.7|71
1727753400000|2024-10-01 03:30:00|132138.3|132038.3|132116.5|132016.5|132138.3|132038.3|132116.5|132016.5|104
1727753700000|2024-10-01 03:35:00|132117.5|132017.5|132137.1|131937.1|132220.3|132040.5|132112.5|131934.7|52
1727754000000|2024-10-01 03:40:00|132138.7|131938.7|132071.5|131971.5|132138.7|131994.5|132071.5|131937.1|31
1727754300000|2024-10-01 03:45:00|132073|131973|132065.7|131965.7|132125|131975.1|132063|131907.7|37
1727754600000|2024-10-01 03:50:00|132062.4|131962.4|132035.1|131935.1|132112.3|131967.5|132028.5|131879.4|58
1727754900000|2024-10-01 03:55:00|132036.5|131936.5|132072.5|131972.5|132131.3|131988.5|132026.1|131905.3|57
1727755200000|2024-10-01 04:00:00|132073.5|131973.5|132081.1|131981.1|132081.5|131981.5|132073.5|131973.5|14
1727755500000|2024-10-01 04:05:00|132077.5|131977.5|132031|131931|132079.5|131979.5|132030.5|131930.5|28
1727755800000|2024-10-01 04:10:00|132026|131926|132042.5|131942.5|132056|131956|132021.9|131921.9|27
1727756100000|2024-10-01 04:15:00|132043.1|131943.1|132016|131916|132048.1|131948.1|132003.5|131903.5|32
1727756400000|2024-10-01 04:20:00|132016.5|131916.5|132015.5|131915.5|132022|131922|132011.1|131911.1|25
1727756700000|2024-10-01 04:25:00|132015|131915|132014.5|131914.5|132017|131917|132010.5|131910.5|14
1727757000000|2024-10-01 04:30:00|132014.1|131914.1|131953|131853|132015.3|131914.1|131953|131803.7|43
1727757300000|2024-10-01 04:35:00|131952.1|131852.1|131949.3|131749.3|131956.3|131853|131905.5|131726.1|49
1727757600000|2024-10-01 04:40:00|131941.7|131741.7|131962.3|131762.3|131983.3|131783.3|131867.5|131723.5|61
1727757900000|2024-10-01 04:45:00|131964.3|131764.3|131960.5|131760.5|131964.3|131764.3|131952.7|131752.7|9
1727758200000|2024-10-01 04:50:00|131959.5|131759.5|131900|131800|131959.5|131810.5|131899.1|131758.5|12
1727758500000|2024-10-01 04:55:00|131899|131799|131956|131756|131967.3|131799|131899|131725.1|39
1727758800000|2024-10-01 05:00:00|131906.1|131806.1|132036.1|131836.1|132036.1|131866.1|131903.5|131765.1|42
1727759100000|2024-10-01 05:05:00|132035.5|131835.5|132076.1|131876.1|132095.3|131931.1|131990.1|131834|43
1727759400000|2024-10-01 05:10:00|132076|131876|132065.5|131865.5|132080.1|131927.5|132020.5|131862.5|50
1727759700000|2024-10-01 05:15:00|132067|131867|132090.1|131890.1|132105.3|131943.5|132015|131867|24
1727760000000|2024-10-01 05:20:00|132040|131940|132030|131930|132098.9|131951|132030|131884|32
1727760300000|2024-10-01 05:25:00|132030.5|131930.5|132035.5|131935.5|132087.1|131936.5|132030|131883.1|21
1727760600000|2024-10-01 05:30:00|132034.5|131934.5|132070.1|131970.1|132123.5|131970.1|132033.5|131893.5|41
1727760900000|2024-10-01 05:35:00|132070.5|131970.5|132065.5|131965.5|132121.1|131970.5|132060.1|131915|13
1727761200000|2024-10-01 05:40:00|132067.5|131967.5|132062|131962|132115.5|131967.5|132045.5|131894.5|38
1727761500000|2024-10-01 05:45:00|132057|131957|132054.5|131954.5|132059.5|131959.5|132052.5|131952.5|38
1727761800000|2024-10-01 05:50:00|132056.5|131956.5|132085|131985|132118.5|131985|132025|131873.5|49
1727762100000|2024-10-01 05:55:00|132089.8|131989.8|132136|131936|132137.1|131989.8|132069.5|131907.5|31
1727762400000|2024-10-01 06:00:00|132137.1|131937.1|132142.5|132042.5|132165.5|132042.5|132077.5|131926.1|66
1727762700000|2024-10-01 06:05:00|132141|132041|132138.7|131938.7|132221.4|132046.5|132133.5|131937.4|106
1727763000000|2024-10-01 06:10:00|132138.6|131938.6|132088.3|131888.3|132139.7|131939.7|132064.7|131864.7|104
1727763300000|2024-10-01 06:15:00|132081.5|131881.5|132081.7|131881.7|132086.3|131886.3|132056.5|131856.5|100
1727763600000|2024-10-01 06:20:00|132082.5|131882.5|131920.1|131820.1|132085.3|131885.3|131908.5|131769.4|107
1727763900000|2024-10-01 06:25:00|131916.1|131816.1|131900|131800|131951.3|131816.5|131870.5|131723.7|68
1727764200000|2024-10-01 06:30:00|131899|131799|131853.7|131653.7|131914.7|131799.1|131825.1|131653.7|52
1727764500000|2024-10-01 06:35:00|131844.7|131644.7|131779.5|131679.5|131844.7|131682.6|131752.5|131616.7|59
1727764800000|2024-10-01 06:40:00|131780.5|131680.5|131954.7|131754.7|131965.3|131765.3|131779.5|131664.4|91
1727765100000|2024-10-01 06:45:00|131961.7|131761.7|131944.5|131844.5|132007.3|131861.5|131894.5|131761.7|107
1727765400000|2024-10-01 06:50:00|131945.5|131845.5|131953.7|131853.7|132005.3|131885.3|131937.4|131792.7|76
1727765700000|2024-10-01 06:55:00|131964.3|131864.3|132034.5|131934.5|132087.3|131947.5|131955.4|131833.3|86
1727766000000|2024-10-01 07:00:00|132029.5|131929.5|132082.3|131882.3|132087.3|131937.3|131984.7|131854.7|149
1727766300000|2024-10-01 07:05:00|132073.7|131873.7|132210.1|132010.1|132210.1|132017.5|132035.1|131868.7|82
1727766600000|2024-10-01 07:10:00|132201.4|132001.4|132188.6|132088.6|132285.3|132140.1|132151.3|131994.7|96
1727766900000|2024-10-01 07:15:00|132193.4|132093.4|132123.1|132023.1|132195.3|132095.3|132079.4|131979.4|231
1727767200000|2024-10-01 07:20:00|132118|132018|132030.3|131930.3|132135.1|132018|132007.4|131857.4|228
1727767500000|2024-10-01 07:25:00|132025.7|131925.7|132029.6|131929.6|132064.5|131964.5|131993.5|131893.5|155
1727767800000|2024-10-01 07:30:00|132036.3|131936.3|132080.2|131880.2|132135.9|131986.5|132030.5|131880.2|81
1727768100000|2024-10-01 07:35:00|132078.2|131878.2|132079|131979|132097.9|131985.5|132016.2|131866.2|105
1727768400000|2024-10-01 07:40:00|132080|131980|132130|131930|132172.5|132027|132080|131930|92
1727768700000|2024-10-01 07:45:00|132129|131929|132127.5|131927.5|132133.5|131933.5|132122|131922|78
1727769000000|2024-10-01 07:50:00|132126.5|131926.5|132167.1|131967.1|132173.5|131973.5|132117|131917|115
1727769300000|2024-10-01 07:55:00|132165.2|131965.2|132120|131920|132189.8|132044.5|132067|131920|122
1727769600000|2024-10-01 08:00:00|132124|131924|132094|131894|132148|131948|132078|131878|100
1727769900000|2024-10-01 08:05:00|132093.5|131893.5|132082.5|131882.5|132094.5|131894.5|132063|131863|111
1727770200000|2024-10-01 08:10:00|132082|131882|132046.5|131846.5|132088.5|131888.5|132042|131842|58
1727770500000|2024-10-01 08:15:00|132047.5|131847.5|132011|131911|132058.8|131911.3|131985.7|131837.5|80
1727770800000|2024-10-01 08:20:00|132010.5|131910.5|131998.5|131898.5|132010.5|131910.5|131985|131885|96
1727771100000|2024-10-01 08:25:00|131999|131899|131933|131833|132015|131915|131929.5|131829.5|88
1727771400000|2024-10-01 08:30:00|131935.5|131835.5|131858.5|131758.5|131935.5|131835.5|131821|131721|163
1727771700000|2024-10-01 08:35:00|131857.5|131757.5|131848.5|131748.5|131863.5|131763.5|131835.5|131735.5|48
1727772000000|2024-10-01 08:40:00|131847.5|131747.5|131844.5|131744.5|131861.5|131761.5|131823.5|131723.5|50
1727772300000|2024-10-01 08:45:00|131843.5|131743.5|131852|131752|131858|131758|131838.5|131738.5|63
1727772600000|2024-10-01 08:50:00|131855|131755|131975|131775|131993|131793|131855|131725.1|69
1727772900000|2024-10-01 08:55:00|131984.2|131784.2|131845|131745|132006.1|131836.8|131845|131732.5|75
1727773200000|2024-10-01 09:00:00|131854.2|131754.2|131757.5|131657.5|131854.2|131754.2|131741|131641|83
1727773500000|2024-10-01 09:05:00|131758|131658|131744|131544|131777.5|131677.5|131716.5|131522.1|100
1727773800000|2024-10-01 09:10:00|131734.8|131534.8|131633.5|131533.5|131734.8|131556.5|131618|131489|108
1727774100000|2024-10-01 09:15:00|131632|131532|131600|131500|131663.9|131542.5|131573.5|131455.2|68
1727774400000|2024-10-01 09:20:00|131600.5|131500.5|131574.5|131474.5|131617.5|131517.5|131566|131466|60
1727774700000|2024-10-01 09:25:00|131574.1|131474.1|131587.5|131487.5|131604|131504|131566.5|131466.5|113
1727775000000|2024-10-01 09:30:00|131583.5|131483.5|131577|131477|131583.5|131483.5|131566|131466|67
1727775300000|2024-10-01 09:35:00|131587|131487|131607|131507|131609.5|131509.5|131587|131487|40
1727775600000|2024-10-01 09:40:00|131605.5|131505.5|131802.8|131602.8|131802.9|131602.9|131603.5|131483.5|143
1727775900000|2024-10-01 09:45:00|131805.2|131605.2|131909.1|131709.1|131909.1|131709.1|131805.2|131605.2|125
1727776200000|2024-10-01 09:50:00|131908.1|131708.1|131819|131719|131911|131742.5|131815|131686.5|117
1727776500000|2024-10-01 09:55:00|131819.5|131719.5|131794.5|131694.5|131819.5|131719.5|131788|131688|110
1727776800000|2024-10-01 10:00:00|131801|131701|131844.5|131744.5|131856|131756|131801|131701|60
1727777100000|2024-10-01 10:05:00|131836.5|131736.5|131843|131743|131844|131744|131777.5|131677.5|130
1727777400000|2024-10-01 10:10:00|131841.5|131741.5|131748|131648|131877|131777|131748|131648|129
1727777700000|2024-10-01 10:15:00|131750|131650|131750.5|131650.5|131758|131658|131741|131641|110
1727778000000|2024-10-01 10:20:00|131751.5|131651.5|131851.1|131751.1|131851.1|131751.1|131745|131645|121
1727778300000|2024-10-01 10:25:00|131852|131752|131874.5|131774.5|131874.5|131774.5|131813|131713|127
1727778600000|2024-10-01 10:30:00|131875.5|131775.5|131864.5|131764.5|131875.5|131775.5|131862|131762|35
1727778900000|2024-10-01 10:35:00|131872.5|131772.5|131878.5|131778.5|131890|131790|131866.5|131766.5|34
1727779200000|2024-10-01 10:40:00|131878|131778|131917.5|131817.5|131918|131818|131878|131778|35
1727779500000|2024-10-01 10:45:00|131916.5|131816.5|131917|131817|131917|131817|131916|131816|3
1727779800000|2024-10-01 10:50:00|131916.5|131816.5|131881|131781|131916.5|131816.5|131878.5|131778.5|100
1727780100000|2024-10-01 10:55:00|131884|131784|131895.5|131695.5|131908.5|131792.5|131850.2|131695.5|54
1727780400000|2024-10-01 11:00:00|131895.1|131695.1|131830.5|131730.5|131895.1|131757|131801.5|131694.1|92
1727780700000|2024-10-01 11:05:00|131830|131730|131870.1|131670.1|131877.5|131732.5|131800.8|131647.1|184
1727781000000|2024-10-01 11:10:00|131869.1|131669.1|131885.5|131685.5|131888.5|131688.5|131856.5|131656.5|142
1727781300000|2024-10-01 11:15:00|131886|131686|131850.5|131750.5|131904.5|131751|131838|131680.5|137
1727781600000|2024-10-01 11:20:00|131850|131750|131854|131754|131874|131774|131841|131741|173
1727781900000|2024-10-01 11:25:00|131854.5|131754.5|131853|131753|131871.5|131771.5|131848.5|131748.5|85
1727782200000|2024-10-01 11:30:00|131849.5|131749.5|131848.5|131748.5|131851.5|131751.5|131847|131747|44
1727782500000|2024-10-01 11:35:00|131848|131748|131852.5|131752.5|131871.5|131771.5|131847|131747|42
1727782800000|2024-10-01 11:40:00|131852|131752|131850|131750|131878.5|131778.5|131849.5|131749.5|59
1727783100000|2024-10-01 11:45:00|131850.5|131750.5|131851.5|131751.5|131861|131761|131848.5|131748.5|41
1727783400000|2024-10-01 11:50:00|131851|131751|131849.5|131749.5|131863|131763|131837.5|131737.5|100
1727783700000|2024-10-01 11:55:00|131848|131748|131836.1|131736.1|131894.9|131777|131815|131680.2|240
1727784000000|2024-10-01 12:00:00|131833|131733|131809|131709|131873.9|131733|131799|131666.5|128
1727784300000|2024-10-01 12:05:00|131803.5|131703.5|131814.5|131714.5|131829.5|131729.5|131786.5|131686.5|160
1727784600000|2024-10-01 12:10:00|131814|131714|131836.5|131736.5|131838|131738|131794|131694|100
1727784900000|2024-10-01 12:15:00|131832.5|131732.5|131826.5|131726.5|131832.5|131732.5|131811.5|131711.5|111
1727785200000|2024-10-01 12:20:00|131827|131727|131810.5|131710.5|131832.5|131732.5|131806.5|131706.5|103
1727785500000|2024-10-01 12:25:00|131809.5|131709.5|131817.5|131717.5|131823.5|131723.5|131807|131707|60
1727785800000|2024-10-01 12:30:00|131816|131716|131815.5|131715.5|131821.5|131721.5|131808|131708|97
1727786100000|2024-10-01 12:35:00|131815|131715|131819|131719|131821.5|131721.5|131810|131710|97
1727786400000|2024-10-01 12:40:00|131815|131715|131810|131710|131831|131731|131805.5|131705.5|119
1727786700000|2024-10-01 12:45:00|131810.5|131710.5|131816.5|131716.5|131832|131732|131805.5|131705.5|107
1727787000000|2024-10-01 12:50:00|131818.5|131718.5|131833.5|131733.5|131833.5|131733.5|131806.5|131706.5|51
1727787300000|2024-10-01 12:55:00|131833|131733|131834.5|131734.5|131846|131746|131812.5|131712.5|80
1727787600000|2024-10-01 13:00:00|131829|131729|131810.1|131710.1|131839.5|131739.5|131807.5|131707.5|77
1727787900000|2024-10-01 13:05:00|131809.1|131709.1|131825.5|131725.5|131826.1|131726.1|131793.5|131693.5|113
1727788200000|2024-10-01 13:10:00|131826.5|131726.5|131858.1|131758.1|131885.1|131785.1|131826.5|131726.5|94
1727788500000|2024-10-01 13:15:00|131854.1|131754.1|131917.1|131717.1|131955.1|131805.1|131854.1|131716.1|91
1727788800000|2024-10-01 13:20:00|131915.5|131715.5|131842.5|131642.5|131915.5|131715.5|131841.1|131641.1|101
1727789100000|2024-10-01 13:25:00|131847.5|131647.5|131887.5|131687.5|131887.5|131687.5|131843.5|131643.5|60
1727789400000|2024-10-01 13:30:00|131886.7|131686.7|131962.5|131762.5|131962.5|131766.5|131849.1|131649.1|179
1727789700000|2024-10-01 13:35:00|131970.5|131770.5|132084.2|131884.2|132125.1|131925.1|131922.2|131722.2|217
1727790000000|2024-10-01 13:40:00|132089.7|131889.7|132284.2|131924.2|132347.1|132061.8|132089.7|131889.7|197
1727790300000|2024-10-01 13:45:00|132278.1|131930.2|132247.5|132047.5|132283.2|132060.5|132203.2|131923.2|173
1727790600000|2024-10-01 13:50:00|132245.7|132045.7|132223.5|132023.5|132259.5|132059.5|132200.1|132000.1|158
1727790900000|2024-10-01 13:55:00|132221|132021|132321.2|131961.2|132322.9|132051.8|132220.5|131957.3|131
1727791200000|2024-10-01 14:00:00|132337.1|131977.1|132278.9|132078.9|132447.1|132137.5|132201|131960.6|82
1727791500000|2024-10-01 14:05:00|132280.9|132080.9|132422.5|132222.5|132475|132275|132280.9|132080.9|112
1727791800000|2024-10-01 14:10:00|132423.5|132223.5|132516|132316|132595.1|132395.1|132423.5|132223.5|142
1727792100000|2024-10-01 14:15:00|132516.1|132316.1|132365.1|132165.1|132516.1|132316.1|132347.5|132147.5|211
1727792400000|2024-10-01 14:20:00|132354.3|132154.3|132276.1|132176.1|132354.3|132188.1|132251.2|132100.8|482
1727792700000|2024-10-01 14:25:00|132276.5|132176.5|132321.5|132221.5|132395.9|132250.1|132273.5|132173.5|309
1727793000000|2024-10-01 14:30:00|132324.1|132224.1|132305.1|132205.1|132335.1|132235.1|132295.1|132195.1|147
1727793300000|2024-10-01 14:35:00|132305.5|132205.5|132223.8|132023.8|132333.8|132208.1|132208.2|132008.2|222
1727793600000|2024-10-01 14:40:00|132226.8|132026.8|132165.1|132065.1|132226.8|132070.5|132137.5|131983.2|159
1727793900000|2024-10-01 14:45:00|132166.3|132066.3|132348.5|132148.5|132352.9|132152.9|132148.1|132015|224
1727794200000|2024-10-01 14:50:00|132354.1|132154.1|132445.5|132245.5|132445.5|132245.5|132353.5|132153.5|162
1727794500000|2024-10-01 14:55:00|132443.1|132243.1|132406.5|132206.5|132451.5|132251.5|132362.5|132162.5|173
1727794800000|2024-10-01 15:00:00|132405.5|132205.5|132427.1|132227.1|132435.5|132283|132341.1|132178|139
1727795100000|2024-10-01 15:05:00|132386.5|132286.5|132499.5|132399.5|132544.1|132399.5|132386.5|132245.1|143
1727795400000|2024-10-01 15:10:00|132500.5|132400.5|132421.1|132321.1|132517.1|132417.1|132406.1|132275.5|143
1727795700000|2024-10-01 15:15:00|132421.5|132321.5|132342.1|132242.1|132426.1|132324.5|132342.1|132209|72
1727796000000|2024-10-01 15:20:00|132336.1|132236.1|132359.1|132259.1|132390.5|132259.1|132319.5|132169.5|114
1727796300000|2024-10-01 15:25:00|132360.1|132260.1|132346.1|132246.1|132363.5|132263.5|132340.1|132240.1|131
1727796600000|2024-10-01 15:30:00|132347.1|132247.1|132382.1|132182.1|132411|132265.5|132320.5|132174.5|122
1727796900000|2024-10-01 15:35:00|132382.5|132182.5|132408.5|132208.5|132424.8|132224.8|132376.1|132176.1|130
1727797200000|2024-10-01 15:40:00|132407.5|132207.5|132389.1|132289.1|132440.1|132290.5|132388.5|132190.5|93
1727797500000|2024-10-01 15:45:00|132390.1|132290.1|132327.1|132127.1|132390.1|132290.1|132276.5|132127.1|136
1727797800000|2024-10-01 15:50:00|132327.5|132127.5|132294.1|132094.1|132327.5|132149.1|132229.1|132085.5|189
1727798100000|2024-10-01 15:55:00|132293.1|132093.1|132351.1|132151.1|132354.1|132154.1|132277.5|132077.5|123
1727798400000|2024-10-01 16:00:00|132351|132151|132441.3|132241.3|132441.7|132241.7|132330.5|132130.5|152
1727798700000|2024-10-01 16:05:00|132440.6|132240.6|132361.5|132261.5|132440.6|132288.5|132361.5|132204.5|180
1727799000000|2024-10-01 16:10:00|132360.8|132260.8|132328.1|132228.1|132370.5|132270.5|132328.1|132228.1|83
1727799300000|2024-10-01 16:15:00|132328.5|132228.5|132412.5|132212.5|132418.5|132242.1|132328.5|132174|144
1727799600000|2024-10-01 16:20:00|132412|132212|132357.1|132257.1|132419|132282.8|132350.5|132193|130
1727799900000|2024-10-01 16:25:00|132356.1|132256.1|132357.5|132257.5|132368.7|132268.7|132346.1|132246.1|133
1727800200000|2024-10-01 16:30:00|132354.5|132254.5|132407.8|132207.8|132417|132274.7|132342.1|132168.2|190
1727800500000|2024-10-01 16:35:00|132408.8|132208.8|132493.8|132293.8|132493.8|132293.8|132385.2|132185.2|114
1727800800000|2024-10-01 16:40:00|132496.8|132296.8|132492.5|132292.5|132496.8|132296.8|132470.2|132270.2|58
1727801100000|2024-10-01 16:45:00|132494.1|132294.1|132565.5|132365.5|132567.5|132367.5|132494.1|132294.1|109
1727801400000|2024-10-01 16:50:00|132567.1|132367.1|132504|132304|132567.5|132367.5|132482|132282|137
1727801700000|2024-10-01 16:55:00|132503|132303|132518.5|132318.5|132534.5|132334.5|132479.2|132279.2|183
1727802000000|2024-10-01 17:00:00|132520.5|132320.5|132546.1|132346.1|132548.3|132348.3|132478.5|132278.5|169
1727802300000|2024-10-01 17:05:00|132546.5|132346.5|132730.9|132530.9|132741.9|132541.9|132546.5|132346.5|223
1727802600000|2024-10-01 17:10:00|132729.2|132529.2|132836.9|132636.9|132850.9|132650.9|132706.2|132506.2|112
1727802900000|2024-10-01 17:15:00|132838.9|132638.9|132813.9|132613.9|132873.8|132673.8|132792.8|132592.8|120
1727803200000|2024-10-01 17:20:00|132810.4|132610.4|132849.8|132649.8|132866.8|132666.8|132804.8|132604.8|208
1727803500000|2024-10-01 17:25:00|132845.2|132645.2|132778|132578|132856.8|132656.8|132766.2|132566.2|174
1727803800000|2024-10-01 17:30:00|132777.5|132577.5|132692.1|132492.1|132795.1|132595.1|132614.2|132382.2|289
1727804100000|2024-10-01 17:35:00|132697.9|132497.9|132563.2|132363.2|132728.8|132528.8|132563.2|132339.6|175
1727804400000|2024-10-01 17:40:00|132564.4|132362|132471.5|132271.5|132579.8|132372.5|132467.1|132233.4|177
1727804700000|2024-10-01 17:45:00|132472.5|132272.5|132396.5|132195.8|132474.1|132274.1|132396.5|132195.8|126
1727805000000|2024-10-01 17:50:00|132399.9|132199.9|132393.5|132193.5|132406.8|132206.8|132393.5|132193.5|90
1727805600000|2024-10-01 18:00:00|132392.5|132192.5|132377.3|132025|132445|132192.5|132326|132025|145
1727805900000|2024-10-01 18:05:00|132384|132031.7|132404.8|132119.2|132444.8|132120.9|132328.3|132000|177
1727806200000|2024-10-01 18:10:00|132403.7|132123.2|132405.8|132083.2|132462.8|132137.2|132395.1|132065.9|191
1727806500000|2024-10-01 18:15:00|132405.3|132082.7|132313.5|132053.5|132408.3|132114.9|132310.6|131995.5|102
1727806800000|2024-10-01 18:20:00|132283.5|132083.5|132282.8|132082.8|132283.5|132083.5|132282.8|132082.8|3
1727807100000|2024-10-01 18:25:00|132279.1|132079.1|132234.5|132034.5|132280.3|132080.3|132222|132022|82
1727807400000|2024-10-01 18:30:00|132233|132033|132238|132038|132254.9|132050|132225.5|132025.5|105
1727807700000|2024-10-01 18:35:00|132239.3|132039.3|132267.5|132067.5|132269.5|132069.5|132239.3|132039.3|49
1727808000000|2024-10-01 18:40:00|132264|132064|132275.5|132075.5|132281.9|132075.5|132256.8|132048.1|77
1727808300000|2024-10-01 18:45:00|132275|132075|132259|132059|132284.9|132076|132238.5|132038.5|122
1727808600000|2024-10-01 18:50:00|132261.5|132061.5|132276.5|132076.5|132277.1|132077.1|132244|132044|65
1727808900000|2024-10-01 18:55:00|132276|132076|132266.1|132066.1|132276|132076|132246.5|132046.5|117
1727809200000|2024-10-01 19:00:00|132259.2|132059.2|132253.8|132053.8|132268.9|132068.9|132240.7|132040.7|50
1727809500000|2024-10-01 19:05:00|132256.8|132056.8|132254.8|132054.8|132261.9|132061.9|132245.2|132045.2|10
1727809800000|2024-10-01 19:10:00|132246.2|132046.2|132256.1|132056.1|132263.9|132063.9|132239|132039|26
1727810100000|2024-10-01 19:15:00|132250.2|132050.2|132261.9|132061.9|132261.9|132061.9|132250.2|132050.2|8
1727810400000|2024-10-01 19:20:00|132258.1|132058.1|132235.5|132035.5|132258.1|132058.1|132235.5|132035.5|20
1727810700000|2024-10-01 19:25:00|132234|132034|132246.9|132046.9|132267.9|132067.9|132226.5|132026.5|36
1727811000000|2024-10-01 19:30:00|132251.9|132051.9|132257.8|132057.8|132258.8|132058.8|132251.2|132051.2|37
1727811300000|2024-10-01 19:35:00|132256.8|132056.8|132252.9|132052.9|132257.9|132057.9|132243.2|132043.2|29
1727811600000|2024-10-01 19:40:00|132247.7|132047.7|132250.9|132050.9|132250.9|132050.9|132247.7|132047.7|2
1727811900000|2024-10-01 19:45:00|132248.8|132048.8|132258.9|132058.9|132264.9|132064.9|132248.8|132048.8|3
1727812200000|2024-10-01 19:50:00|132252.4|132052.4|132270|132070|132277.9|132077.9|132249.2|132049.2|13
1727812500000|2024-10-01 19:55:00|132276.9|132076.9|132274.9|132074.9|132276.9|132076.9|132268.2|132068.2|3
1727827200000|2024-10-02 00:00:00|132422.9|132062.9|132135.1|131935.1|132422.9|132062.9|132124.7|131895.3|118
1727827500000|2024-10-02 00:05:00|132135.5|131935.5|132136.8|132036.8|132195.3|132068.7|132044.7|131914.7|308
1727827800000|2024-10-02 00:10:00|132137.5|132037.5|131977.1|131877.1|132137.5|132037.5|131969.5|131869.5|358
1727828100000|2024-10-02 00:15:00|131975.5|131875.5|132001|131901|132040.5|131940.5|131965|131865|245
1727828400000|2024-10-02 00:20:00|132001.1|131901.1|132004.1|131904.1|132030|131930|131975.1|131875.1|233
1727828700000|2024-10-02 00:25:00|131989.1|131889.1|131944|131844|131998.1|131898.1|131938.5|131838.5|383
1727829000000|2024-10-02 00:30:00|131944.5|131844.5|132021.8|131921.8|132030|131930|131944.5|131844.5|282
1727829300000|2024-10-02 00:35:00|132020.8|131920.8|132058.5|131958.5|132083.5|131983.5|132015.1|131915.1|342
1727829600000|2024-10-02 00:40:00|132059.1|131959.1|132004|131904|132074.1|131974.1|131983.5|131883.5|225
1727829900000|2024-10-02 00:45:00|132003.5|131903.5|131993.1|131893.1|132029.5|131929.5|131976.5|131876.5|200
1727830200000|2024-10-02 00:50:00|131992.5|131892.5|132046.5|131946.5|132053.5|131953.5|131992.1|131892.1|280
1727830500000|2024-10-02 00:55:00|132048|131948|132049.7|131949.7|132059.5|131959.5|132012.1|131912.1|303
1727830800000|2024-10-02 01:00:00|132048.4|131948.4|131897.5|131797.5|132048.4|131948.4|131885.1|131785.1|291
1727831100000|2024-10-02 01:05:00|131899.4|131799.4|131867.5|131767.5|131899.4|131799.4|131827|131727|367
1727831400000|2024-10-02 01:10:00|131868|131768|131898.5|131798.5|131903.5|131803.5|131840|131740|210
1727831700000|2024-10-02 01:15:00|131905|131805|131919.1|131819.1|131939.5|131839.5|131858|131758|286
1727832000000|2024-10-02 01:20:00|131914.5|131814.5|131915|131815|131923.1|131823.1|131888.1|131788.1|186
1727832300000|2024-10-02 01:25:00|131915.1|131815.1|131870.5|131770.5|131920.1|131820.1|131845|131745|211
1727832600000|2024-10-02 01:30:00|131870.4|131770.4|131859.5|131759.5|131909.4|131809.4|131795.1|131695.1|275
1727832900000|2024-10-02 01:35:00|131860|131760|131847.5|131747.5|131892.5|131792.5|131823.2|131723.2|373
1727833200000|2024-10-02 01:40:00|131843.5|131743.5|131842.1|131742.1|131890.5|131790.5|131832.1|131732.1|249
1727833500000|2024-10-02 01:45:00|131840.5|131740.5|131778.5|131678.5|131850.5|131750.5|131763.5|131663.5|298
1727833800000|2024-10-02 01:50:00|131778.2|131678.2|131791.5|131691.5|131799|131699|131760.1|131660.1|312
1727834100000|2024-10-02 01:55:00|131793.5|131693.5|131843|131743|131885|131785|131791.5|131691.5|318
1727834400000|2024-10-02 02:00:00|131842.5|131742.5|131803|131703|131848.9|131748.9|131801|131701|283
1727834700000|2024-10-02 02:05:00|131802.5|131702.5|131832.5|131732.5|131859.3|131759.3|131755|131655|302
1727835000000|2024-10-02 02:10:00|131835.1|131735.1|131842.5|131742.5|131849.2|131749.2|131822.1|131722.1|221
1727835300000|2024-10-02 02:15:00|131837.5|131737.5|131802|131702|131847.9|131747.9|131790.5|131690.5|284
1727835600000|2024-10-02 02:20:00|131802.5|131702.5|131747|131647|131822|131722|131740.6|131640.6|226
1727835900000|2024-10-02 02:25:00|131747.9|131647.9|131775|131675|131802|131702|131747.9|131647.9|184
1727836200000|2024-10-02 02:30:00|131777|131677|131793|131693|131815.5|131715.5|131770.5|131670.5|199
1727836500000|2024-10-02 02:35:00|131793.5|131693.5|131792|131692|131805|131705|131773|131673|140
1727836800000|2024-10-02 02:40:00|131792.5|131692.5|131835|131735|131835|131735|131792.5|131692.5|113
1727837100000|2024-10-02 02:45:00|131833.5|131733.5|131806.5|131706.5|131833.5|131733.5|131804|131704|129
1727837400000|2024-10-02 02:50:00|131805|131705|131787.5|131687.5|131820.1|131720.1|131756.5|131656.5|144
1727837700000|2024-10-02 02:55:00|131782.5|131682.5|131776.1|131676.1|131800|131700|131737.5|131637.5|191
1727838000000|2024-10-02 03:00:00|131778.9|131678.9|131763.5|131663.5|131782.1|131682.1|131732.5|131632.5|260
1727838300000|2024-10-02 03:05:00|131764.1|131664.1|131754.3|131654.3|131764.1|131664.1|131707|131607|296
1727838600000|2024-10-02 03:10:00|131754.1|131654.1|131661.5|131561.5|131757.1|131657.1|131651.2|131551.2|256
1727838900000|2024-10-02 03:15:00|131662.5|131562.5|131640.5|131540.5|131706.7|131606.7|131620.1|131520.1|336
1727839200000|2024-10-02 03:20:00|131635.5|131535.5|131682.5|131582.5|131687|131587|131625.1|131525.1|308
1727839500000|2024-10-02 03:25:00|131682|131582|131671.7|131571.7|131707|131607|131657.1|131557.1|237
1727839800000|2024-10-02 03:30:00|131671.3|131571.3|131687.1|131587.1|131711.5|131611.5|131671.1|131571.1|261
1727840100000|2024-10-02 03:35:00|131686.5|131586.5|131691.5|131591.5|131709.5|131609.5|131683.5|131583.5|149
1727840400000|2024-10-02 03:40:00|131687|131587|131747.7|131647.7|131758|131658|131658.5|131558.5|260
1727840700000|2024-10-02 03:45:00|131746.6|131646.6|131822|131722|131825|131725|131741.8|131641.8|134
1727841000000|2024-10-02 03:50:00|131825|131725|131792.5|131692.5|131827.5|131727.5|131786.5|131686.5|156
1727841300000|2024-10-02 03:55:00|131796|131696|131801.6|131701.6|131829.5|131729.5|131795|131695|218
1727841600000|2024-10-02 04:00:00|131801.9|131701.9|131810.8|131710.8|131812.5|131712.5|131758|131658|204
1727841900000|2024-10-02 04:05:00|131806|131706|131785.1|131685.1|131817|131717|131769|131669|144
1727842200000|2024-10-02 04:10:00|131783.5|131683.5|131745.1|131645.1|131783.5|131683.5|131735.1|131635.1|232
1727842500000|2024-10-02 04:15:00|131744.5|131644.5|131701.3|131601.3|131744.5|131644.5|131681.3|131581.3|220
1727842800000|2024-10-02 04:20:00|131700|131600|131705|131605|131705.5|131605.5|131685|131585|153
1727843100000|2024-10-02 04:25:00|131708.8|131608.8|131641.5|131541.5|131715|131615|131635.1|131535.1|198
1727843400000|2024-10-02 04:30:00|131642.5|131542.5|131605|131505|131649|131549|131575.1|131475.1|278
1727843700000|2024-10-02 04:35:00|131601|131501|131610.5|131510.5|131636.5|131536.5|131600.5|131500.5|232
1727844000000|2024-10-02 04:40:00|131611.1|131511.1|131630.1|131530.1|131652.1|131552.1|131579.1|131479.1|250
1727844300000|2024-10-02 04:45:00|131632.1|131532.1|131631.5|131531.5|131638.5|131538.5|131620.5|131520.5|224
1727844600000|2024-10-02 04:50:00|131632|131532|131575|131475|131635|131535|131520|131420|300
1727844900000|2024-10-02 04:55:00|131570.1|131470.1|131795.8|131695.8|131909.3|131709.3|131557.5|131413.1|366
1727845200000|2024-10-02 05:00:00|131800.1|131700.1|131683|131583|131836.5|131709|131660.5|131560.5|378
1727845500000|2024-10-02 05:05:00|131682.5|131582.5|131679.1|131579.1|131700|131600|131640.5|131540.5|386
1727845800000|2024-10-02 05:10:00|131680.1|131580.1|131690.1|131590.1|131707.5|131607.5|131662.1|131562.1|317
1727846100000|2024-10-02 05:15:00|131690.9|131590.9|131694.6|131594.6|131704|131604|131674.7|131574.7|298
1727846400000|2024-10-02 05:20:00|131694.3|131594.3|131676.1|131576.1|131728.1|131628.1|131662.1|131562.1|328
1727846700000|2024-10-02 05:25:00|131676.5|131576.5|131745.8|131645.8|131801.5|131651.1|131673.5|131550.1|372
1727847000000|2024-10-02 05:30:00|131727|131627|131779|131679|131782.5|131682.5|131707.5|131569.1|336
1727847300000|2024-10-02 05:35:00|131775|131675|131802.5|131702.5|131810|131710|131740|131640|396
1727847600000|2024-10-02 05:40:00|131802|131702|131792.5|131692.5|131853.8|131712|131776|131637.9|286
1727847900000|2024-10-02 05:45:00|131791|131691|131792.5|131692.5|131821.5|131721.5|131755.5|131655.5|281
1727848200000|2024-10-02 05:50:00|131793.5|131693.5|131782.5|131682.5|131835.1|131735.1|131755|131655|308
1727848500000|2024-10-02 05:55:00|131782.1|131682.1|131790.5|131690.5|131799|131699|131771.5|131671.5|196
1727848800000|2024-10-02 06:00:00|131790|131690|131758.5|131658.5|131803|131703|131735|131635|333
1727849100000|2024-10-02 06:05:00|131759.8|131659.8|131800.1|131700.1|131810.1|131710.1|131755.1|131655.1|163
1727849400000|2024-10-02 06:10:00|131800.5|131700.5|131750.5|131650.5|131810.5|131710.5|131749|131649|216
1727849700000|2024-10-02 06:15:00|131752.1|131652.1|131740.1|131640.1|131760.1|131660.1|131737.1|131637.1|260
1727850000000|2024-10-02 06:20:00|131740.5|131640.5|131715|131615|131753.5|131653.5|131706|131606|164
1727850300000|2024-10-02 06:25:00|131716.5|131616.5|131722.5|131622.5|131742.5|131642.5|131701.2|131601.2|286
1727850600000|2024-10-02 06:30:00|131723.1|131623.1|131747|131647|131759.5|131659.5|131715.5|131615.5|90
1727850900000|2024-10-02 06:35:00|131746.5|131646.5|131641.6|131541.6|131755.5|131655.5|131641.6|131508.5|78
1727851200000|2024-10-02 06:40:00|131645.1|131545.1|131618.3|131418.3|131708.3|131562|131573.8|131401.7|103
1727851500000|2024-10-02 06:45:00|131620.3|131420.3|131724.4|131524.4|131724.4|131524.4|131547.4|131382.7|111
1727851800000|2024-10-02 06:50:00|131723.7|131523.7|131645.3|131545.3|131723.7|131580|131634.1|131504.7|77
1727852100000|2024-10-02 06:55:00|131635.1|131535.1|131695.3|131495.3|131725.3|131587.3|131619.7|131489.7|76
1727852400000|2024-10-02 07:00:00|131691.7|131491.7|131675.1|131575.1|131730.3|131575.1|131632.6|131474.7|210
1727852700000|2024-10-02 07:05:00|131673.5|131573.5|131735.1|131535.1|131776.3|131631.3|131663.7|131535.1|146
1727853000000|2024-10-02 07:10:00|131747.3|131547.3|131771.5|131671.5|131846.3|131722.3|131735.1|131535.1|213
1727853300000|2024-10-02 07:15:00|131833.3|131633.3|131795.3|131595.3|131833.3|131677.3|131710|131581.1|124
1727853600000|2024-10-02 07:20:00|131782.9|131582.9|131716.4|131616.4|131795.3|131640|131715.6|131567.1|140
1727853900000|2024-10-02 07:25:00|131725.6|131625.6|131732.5|131632.5|131795.3|131658.3|131706.2|131563.7|184
1727854200000|2024-10-02 07:30:00|131696|131596|131717|131617|131733|131633|131696|131596|39
1727854500000|2024-10-02 07:35:00|131722.5|131622.5|131607|131507|131730.4|131630.4|131596.5|131496.5|183
1727854800000|2024-10-02 07:40:00|131603.5|131503.5|131630.5|131530.5|131642|131542|131595|131495|92
1727855100000|2024-10-02 07:45:00|131631|131531|131659|131559|131668.5|131568.5|131625|131525|82
1727855400000|2024-10-02 07:50:00|131659.5|131559.5|131668|131568|131679|131579|131642.5|131542.5|127
1727855700000|2024-10-02 07:55:00|131657.5|131557.5|131637.5|131537.5|131672.5|131572.5|131622.5|131522.5|112
1727856000000|2024-10-02 08:00:00|131635|131535|131657.5|131557.5|131665|131565|131618|131518|40
1727856300000|2024-10-02 08:05:00|131658.5|131558.5|131681.5|131581.5|131685|131585|131653.5|131553.5|63
1727856600000|2024-10-02 08:10:00|131680|131580|131678|131578|131685.5|131585.5|131672.5|131572.5|69
1727856900000|2024-10-02 08:15:00|131677|131577|131678.5|131478.5|131678.5|131577|131621.5|131478.5|86
1727857200000|2024-10-02 08:20:00|131677.5|131477.5|131664|131564|131710|131565|131629.5|131476.5|79
1727857500000|2024-10-02 08:25:00|131661.5|131561.5|131661.1|131561.1|131667.5|131567.5|131611.5|131511.5|81
1727857800000|2024-10-02 08:30:00|131645.5|131545.5|131665.5|131565.5|131716.1|131570|131641.1|131498.3|38
1727858100000|2024-10-02 08:35:00|131664.5|131564.5|131632.5|131532.5|131664.5|131564.5|131603|131503|89
1727858400000|2024-10-02 08:40:00|131633|131533|131683|131583|131683.5|131583.5|131633|131533|53
1727858700000|2024-10-02 08:45:00|131685|131585|131720|131620|131721|131621|131683|131583|79
1727859000000|2024-10-02 08:50:00|131721|131621|131771.5|131671.5|131773.5|131673.5|131718|131618|126
1727859300000|2024-10-02 08:55:00|131770.5|131670.5|131780|131680|131781|131681|131765|131665|40
1727859600000|2024-10-02 09:00:00|131777.5|131677.5|131826|131726|131826|131726|131767.5|131667.5|81
1727859900000|2024-10-02 09:05:00|131823|131723|131833|131733|131843|131743|131822.2|131722.2|238
1727860200000|2024-10-02 09:10:00|131833.5|131733.5|131835.5|131735.5|131909.9|131768|131828.5|131680.5|191
1727860500000|2024-10-02 09:15:00|131836.5|131736.5|131834.5|131734.5|131838|131738|131828.5|131728.5|126
1727860800000|2024-10-02 09:20:00|131834|131734|131950.2|131750.2|131952.8|131773.5|131810|131710|126
1727861100000|2024-10-02 09:25:00|131949.2|131749.2|131908.5|131808.5|131964.9|131824.5|131894|131749.2|119
1727861400000|2024-10-02 09:30:00|131907.5|131807.5|131896|131796|131919|131819|131894.5|131794.5|110
1727861700000|2024-10-02 09:35:00|131897|131797|131879.5|131779.5|131905|131805|131865.5|131765.5|256
1727862000000|2024-10-02 09:40:00|131876|131776|131852|131752|131909|131809|131845|131745|200
1727862300000|2024-10-02 09:45:00|131854|131754|131870|131770|131879.5|131779.5|131851|131751|119
1727862600000|2024-10-02 09:50:00|131869|131769|131858.5|131758.5|131882|131782|131857.5|131757.5|200
1727862900000|2024-10-02 09:55:00|131857.5|131757.5|131849|131749|131859.5|131759.5|131835|131735|135
1727863200000|2024-10-02 10:00:00|131844.5|131744.5|131810.5|131710.5|131857.5|131757.5|131810.5|131710.5|116
1727863500000|2024-10-02 10:05:00|131810|131710|131823.5|131723.5|131827.5|131727.5|131808|131708|66
1727863800000|2024-10-02 10:10:00|131823|131723|131917.5|131717.5|131940.9|131779.9|131823|131706.2|149
1727864100000|2024-10-02 10:15:00|131919.4|131719.4|131856.2|131756.2|131921.9|131769.8|131855.2|131706.2|130
1727864400000|2024-10-02 10:20:00|131866.8|131766.8|131931.9|131731.9|131935.9|131788.8|131856.2|131706.2|163
1727864700000|2024-10-02 10:25:00|131929.9|131729.9|131812|131712|131931.9|131765.2|131807.5|131670.5|149
1727865000000|2024-10-02 10:30:00|131813.5|131713.5|131872.5|131772.5|131875|131775|131811|131711|256
1727865300000|2024-10-02 10:35:00|131872.1|131772.1|131880|131780|131893|131793|131862|131762|273
1727865600000|2024-10-02 10:40:00|131881.5|131781.5|131857.1|131757.1|131900.9|131796.5|131841|131693.7|222
1727865900000|2024-10-02 10:45:00|131860.5|131760.5|131855.5|131755.5|131892|131792|131855.5|131755.5|190
1727866200000|2024-10-02 10:50:00|131859|131759|131928|131828|131985.8|131833.5|131848.5|131748.5|287
1727866500000|2024-10-02 10:55:00|131929.5|131829.5|131961.5|131861.5|131971.5|131871.5|131923|131823|142
1727866800000|2024-10-02 11:00:00|131962.1|131862.1|131962.2|131862.2|131985.8|131885.8|131947.5|131847.5|268
1727867100000|2024-10-02 11:05:00|131968.8|131868.8|131930.5|131830.5|131972.8|131872.8|131911.5|131811.5|88
1727867400000|2024-10-02 11:10:00|131930|131830|131905.5|131805.5|131930|131830|131897.5|131797.5|95
1727867700000|2024-10-02 11:15:00|131907.5|131807.5|131921|131821|131921|131821|131901.5|131801.5|59
1727868000000|2024-10-02 11:20:00|131922|131822|131909.6|131809.6|131967.9|131823|131898|131755.6|85
1727868300000|2024-10-02 11:25:00|131908.5|131808.5|131894.5|131794.5|131958.9|131824.8|131887.5|131758.9|177
1727868600000|2024-10-02 11:30:00|131888.2|131788.2|131890.1|131790.1|131946.9|131793|131885.6|131730.2|68
1727868900000|2024-10-02 11:35:00|131887.6|131787.6|131898.5|131798.5|131949.9|131802.5|131885|131731.2|125
1727869200000|2024-10-02 11:40:00|131897.5|131797.5|131898.5|131798.5|131905|131805|131893|131793|69
1727869500000|2024-10-02 11:45:00|131899|131799|131901|131801|131905|131805|131893.2|131793.2|46
1727869800000|2024-10-02 11:50:00|131902|131802|131909|131809|131915|131815|131896.5|131796.5|29
1727870100000|2024-10-02 11:55:00|131908.5|131808.5|131912.5|131812.5|131915|131815|131906.5|131806.5|24
1727870400000|2024-10-02 12:00:00|131908|131808|131913|131813|131916|131816|131904|131804|90
1727870700000|2024-10-02 12:05:00|131911.5|131811.5|131961|131761|131967.9|131816.8|131898.5|131755|85
1727871000000|2024-10-02 12:10:00|131961.5|131761.5|132046.2|131686.2|132059.9|131779|131948.2|131686.2|141
1727871300000|2024-10-02 12:15:00|132042.6|131689.8|132123.8|131923.8|132193.5|131993.5|131966.2|131689.8|68
1727871600000|2024-10-02 12:20:00|132126.8|131926.8|131961|131761|132133.9|131943|131955.2|131755.2|69
1727871900000|2024-10-02 12:25:00|131958|131758|132108.8|131908.8|132144.9|131908.9|131946.1|131746.1|72
1727872200000|2024-10-02 12:30:00|132109.8|131909.8|132116.9|131916.9|132133.9|131933.9|132086.9|131886.9|18
1727872500000|2024-10-02 12:35:00|132026.1|131926.1|131960.6|131760.6|132075.2|131926.1|131959.6|131759.6|252
1727872800000|2024-10-02 12:40:00|131958.5|131758.5|132057.8|131857.8|132073.5|131873.5|131949.2|131749.2|362
1727873100000|2024-10-02 12:45:00|132057.2|131857.2|132016.5|131916.5|132133.9|131983.9|132015.5|131851.2|127
1727873400000|2024-10-02 12:50:00|132015.5|131915.5|132029.9|131929.9|132029.9|131929.9|131993.5|131893.5|85
1727873700000|2024-10-02 12:55:00|132016.2|131916.2|132077.5|131877.5|132116.5|131964.9|132015.2|131866.5|119
1727874000000|2024-10-02 13:00:00|132077|131877|132085|131885|132120.5|131920.5|132076.5|131876.5|89
1727874300000|2024-10-02 13:05:00|132090|131890|132060.7|131860.7|132090|131912.9|132002|131852.5|151
1727874600000|2024-10-02 13:10:00|132060.9|131860.9|132104.1|131904.1|132114.8|131914.8|132058.1|131858.1|96
1727874900000|2024-10-02 13:15:00|132104.6|131904.6|132040|131940|132124|131971|132040|131889.5|81
1727875200000|2024-10-02 13:20:00|132048.4|131948.4|132096.9|131996.9|132165.9|132011.5|132048.4|131944.2|167
1727875500000|2024-10-02 13:25:00|132098.3|131998.3|132159|131959|132170.8|132005.4|132095.6|131945.5|111
1727875800000|2024-10-02 13:30:00|132160.5|131960.5|132231.9|132031.9|132240.9|132040.9|132159.5|131959.5|215
1727876100000|2024-10-02 13:35:00|132237.9|132037.9|132210.1|132110.1|132251.9|132114.1|132164.3|132006.4|298
1727876400000|2024-10-02 13:40:00|132209.5|132109.5|132203.5|132103.5|132285.8|132137.8|132203.5|132083.1|134
1727876700000|2024-10-02 13:45:00|132203|132103|132213.8|132013.8|132272.1|132105|132203|132013.8|154
1727877000000|2024-10-02 13:50:00|132213.2|132013.2|132197.1|131997.1|132216|132016|132186.5|131986.5|175
1727877300000|2024-10-02 13:55:00|132197.5|131997.5|132191.1|132091.1|132231.8|132092|132154|131995.5|216
1727877600000|2024-10-02 14:00:00|132190.6|132090.6|132215.5|132015.5|132215.5|132104|132163.1|131963.8|135
1727877900000|2024-10-02 14:05:00|132216.1|132016.1|132072.5|131972.5|132216.1|132042.5|132072|131959.5|132
1727878200000|2024-10-02 14:10:00|132073|131973|132165|131965|132170.1|131975.5|132071|131922.5|101
1727878500000|2024-10-02 14:15:00|132165.5|131965.5|132239.8|132039.8|132265|132065|132165|131965|112
1727878800000|2024-10-02 14:20:00|132238.6|132038.6|132185.5|132085.5|132255.1|132102.3|132179.2|132015|156
1727879100000|2024-10-02 14:25:00|132185.1|132085.1|132226.5|132126.5|132230.1|132130.1|132167.5|132067.5|138
1727879400000|2024-10-02 14:30:00|132227.5|132127.5|132205.1|132105.1|132228.1|132128.1|132203.1|132103.1|291
1727879700000|2024-10-02 14:35:00|132203.5|132103.5|132195.7|132095.7|132228.7|132128.7|132194.9|132094.9|169
1727880000000|2024-10-02 14:40:00|132196.1|132096.1|132198.5|132098.5|132202.5|132102.5|132186.5|132086.5|66
1727880300000|2024-10-02 14:45:00|132199.1|132099.1|132206.5|132106.5|132218.1|132118.1|132199.1|132099.1|156
1727880600000|2024-10-02 14:50:00|132207.5|132107.5|132238.8|132138.8|132245.1|132145.1|132198.1|132098.1|114
1727880900000|2024-10-02 14:55:00|132240.5|132140.5|132235.1|132135.1|132292.5|132145.3|132230.1|132085|29
1727881200000|2024-10-02 15:00:00|132242.5|132142.5|132227.4|132127.4|132257.1|132157.1|132224.8|132124.8|53
1727881500000|2024-10-02 15:05:00|132227.3|132127.3|132230.9|132130.9|132234.5|132134.5|132223.4|132123.4|75
1727881800000|2024-10-02 15:10:00|132230.4|132130.4|132318.8|132118.8|132318.8|132168|132225|132113.5|75
1727882100000|2024-10-02 15:15:00|132320.5|132120.5|132218.5|132118.5|132320.8|132174.1|132218.5|132114.5|193
1727882400000|2024-10-02 15:20:00|132222.5|132122.5|132254.2|132054.2|132259.9|132130.3|132193.2|132040.2|140
1727882700000|2024-10-02 15:25:00|132252.2|132052.2|132257.2|132057.2|132271.8|132071.8|132246.2|132046.2|210
1727883000000|2024-10-02 15:30:00|132259.9|132059.9|132227.1|132027.1|132259.9|132089.3|132186.1|132027.1|61
1727883300000|2024-10-02 15:35:00|132226.1|132026.1|132167.5|131967.5|132230.1|132030.1|132167.5|131967.5|195
1727883600000|2024-10-02 15:40:00|132160|131960|132135.5|131935.5|132160|131960|132126.2|131926.2|57
1727883900000|2024-10-02 15:45:00|132134.5|131934.5|132030.5|131830.5|132134.5|131934.5|132024.1|131824.1|88
1727884200000|2024-10-02 15:50:00|132024.1|131824.1|132035|131835|132071.8|131871.8|131985.1|131785.1|130
1727884500000|2024-10-02 15:55:00|132035.1|131835.1|132020.1|131820.1|132035.5|131835.5|132010.1|131810.1|32
1727884800000|2024-10-02 16:00:00|132021.1|131821.1|131975.5|131875.5|132021.1|131880|131967.5|131817.5|171
1727885100000|2024-10-02 16:05:00|131976.5|131876.5|132074.2|131874.2|132088.9|131928|131971.5|131860.8|153
1727885400000|2024-10-02 16:10:00|132086.8|131886.8|132068|131968|132099.8|131984|132035|131873.7|188
1727885700000|2024-10-02 16:15:00|132069.1|131969.1|132094.5|131994.5|132165.8|132013.9|132066.5|131938.1|199
1727886000000|2024-10-02 16:20:00|132100.5|132000.5|132204.2|132004.2|132213.8|132066.5|132099.5|131958.5|235
1727886300000|2024-10-02 16:25:00|132210.8|132010.8|132306.3|132106.3|132309.9|132109.9|132203.2|132003.2|180
1727886600000|2024-10-02 16:30:00|132312.9|132112.9|132353.3|132153.3|132358.9|132158.9|132303.1|132103.1|164
1727886900000|2024-10-02 16:35:00|132353.1|132153.1|132355.1|132155.1|132363.9|132163.9|132338.5|132138.5|163
1727887200000|2024-10-02 16:40:00|132355.8|132155.8|132357.2|132157.2|132365.8|132165.8|132337.3|132137.3|106
1727887500000|2024-10-02 16:45:00|132361.8|132161.8|132358.8|132158.8|132362.8|132162.8|132322.2|132122.2|220
1727887800000|2024-10-02 16:50:00|132355.3|132155.3|132354.2|132154.2|132366.8|132166.8|132347.2|132147.2|299
1727888100000|2024-10-02 16:55:00|132353.2|132153.2|132365|132165|132373|132173|132345.2|132145.2|318
1727888400000|2024-10-02 17:00:00|132363|132163|132347.7|132147.7|132371.5|132171.5|132346.1|132146.1|243
1727888700000|2024-10-02 17:05:00|132347.9|132147.9|132351|132151|132357.5|132157.5|132339.1|132139.1|230
1727889000000|2024-10-02 17:10:00|132352.5|132152.5|132359.1|132159.1|132368.8|132168.8|132343.5|132143.5|296
1727889300000|2024-10-02 17:15:00|132358|132158|132361.1|132161.1|132373.5|132173.5|132346.2|132146.2|260
1727889600000|2024-10-02 17:20:00|132361.5|132161.5|132365.8|132165.8|132370.1|132170.1|132353.1|132153.1|143
1727889900000|2024-10-02 17:25:00|132365.1|132165.1|132351.1|132151.1|132365.1|132165.1|132347.1|132147.1|98
1727890200000|2024-10-02 17:30:00|132350.5|132150.5|132363.5|132163.5|132367.8|132167.8|132350.5|132150.5|123
1727890500000|2024-10-02 17:35:00|132364.2|132164.2|132353.8|132153.8|132364.8|132164.8|132349.1|132149.1|89
1727890800000|2024-10-02 17:40:00|132352.7|132152.7|132353.1|132153.1|132357.5|132157.5|132350.5|132150.5|95
1727891100000|2024-10-02 17:45:00|132354.5|132154.5|132326.5|132126.5|132355.1|132155.1|132317.2|132117.2|85
1727891400000|2024-10-02 17:50:00|132327.2|132127.2|132315.9|132115.9|132333.9|132133.9|132312.1|132112.1|89
1727891700000|2024-10-02 17:55:00|132310.7|132110.7|132317.3|132117.3|132319.9|132119.9|132306.2|132106.2|63
1727892000000|2024-10-02 18:00:00|132316.9|132116.9|132338.9|132138.9|132338.9|132138.9|132306.2|132106.2|164
1727892300000|2024-10-02 18:05:00|132340.3|132140.3|132329.5|132129.5|132348.9|132148.9|132326.1|132126.1|95
1727892600000|2024-10-02 18:10:00|132325.5|132125.5|132387.1|132187.1|132395.1|132195.1|132309.2|132109.2|107
1727892900000|2024-10-02 18:15:00|132386.5|132186.5|132349.8|132149.8|132386.5|132186.5|132327.5|132127.5|159
1727893200000|2024-10-02 18:20:00|132349.1|132149.1|132351.5|132151.5|132361.5|132161.5|132346.1|132146.1|123
1727893500000|2024-10-02 18:25:00|132352.1|132152.1|132356.5|132156.5|132365.1|132165.1|132347.1|132147.1|68
1727893800000|2024-10-02 18:30:00|132356.1|132156.1|132345.5|132145.5|132364.1|132164.1|132344.1|132144.1|168
1727894100000|2024-10-02 18:35:00|132346.1|132146.1|132352.9|132152.9|132358.9|132158.9|132345.5|132145.5|70
1727894400000|2024-10-02 18:40:00|132345.2|132145.2|132350.2|132150.2|132353.9|132153.9|132341.2|132141.2|66
1727894700000|2024-10-02 18:45:00|132351.9|132151.9|132372.5|132172.5|132375.1|132175.1|132348.2|132148.2|40
1727895000000|2024-10-02 18:50:00|132371.5|132171.5|132317.1|132117.1|132371.5|132171.5|132317.1|132117.1|32
1727895300000|2024-10-02 18:55:00|132314.5|132114.5|132329.9|132129.9|132359.1|132159.1|132314.5|132114.5|49
1727895600000|2024-10-02 19:00:00|132331.8|132131.8|132369.9|132169.9|132369.9|132169.9|132331.2|132131.2|12
1727895900000|2024-10-02 19:05:00|132371.9|132171.9|132359.8|132159.8|132371.9|132171.9|132353.8|132153.8|5
1727896200000|2024-10-02 19:10:00|132360.8|132160.8|132369.9|132169.9|132369.9|132169.9|132360.8|132160.8|2
1727896500000|2024-10-02 19:15:00|132365.1|132165.1|132365.1|132165.1|132365.1|132165.1|132365.1|132165.1|1
1727896800000|2024-10-02 19:20:00|132360.1|132160.1|132349.8|132149.8|132360.1|132160.1|132328.2|132128.2|7
1727897100000|2024-10-02 19:25:00|132344.2|132144.2|132344.2|132144.2|132344.2|132144.2|132344.2|132144.2|1
1727897700000|2024-10-02 19:35:00|132334.2|132134.2|132334.2|132134.2|132334.2|132134.2|132334.2|132134.2|1
1727898000000|2024-10-02 19:40:00|132347.5|132147.5|132334.2|132134.2|132357.5|132157.5|132334.2|132134.2|4
1727898900000|2024-10-02 19:55:00|132365|132165|132369.9|132169.9|132381.3|132169.9|132365|132158.4|6
1727913600000|2024-10-03 00:00:00|132386|132142.4|132334.5|131974.5|132386|132142.4|132334.5|131974.5|2
1727914200000|2024-10-03 00:10:00|132318.3|131990.7|132307.1|132001.8|132318.3|132001.8|132307.1|131990.7|2
1727914500000|2024-10-03 00:15:00|132304.7|132004.2|132461.1|132109.5|132465.3|132109.5|132259.7|131974.5|16
1727914800000|2024-10-03 00:20:00|132456.1|132114.5|132410.4|132172.1|132456.1|132172.1|132410.4|132114.5|12
1727915100000|2024-10-03 00:25:00|132435.1|132235.1|132554.8|132337.8|132625.7|132337.8|132435.1|132175.3|44
1727915400000|2024-10-03 00:30:00|132563.8|132346.8|132555.3|132355.3|132586.8|132375.3|132522.5|132322.5|40
1727915700000|2024-10-03 00:35:00|132556.3|132356.3|132545|132345|132581.6|132369|132544.7|132344.7|19
1727916000000|2024-10-03 00:40:00|132555|132355|132555|132355|132555|132355|132555|132355|1
1727916300000|2024-10-03 00:45:00|132565.3|132365.3|132575|132375|132586.2|132386.2|132561.5|132361.5|21
1727916600000|2024-10-03 00:50:00|132586.2|132386.2|132727|132431.5|132727.9|132458.1|132544.5|132375|33
1727916900000|2024-10-03 00:55:00|132724.6|132434|132666.5|132466.5|132758|132525.3|132665|132434|57
1727917200000|2024-10-03 01:00:00|132671.6|132471.6|132716.5|132516.5|132763.9|132538.3|132666.5|132460.2|54
1727917500000|2024-10-03 01:05:00|132670|132570|132790|132590|132805|132605|132670|132535|46
1727917800000|2024-10-03 01:10:00|132790.1|132590.1|132836.4|132636.4|132848.3|132640.1|132790|132590|55
1727918100000|2024-10-03 01:15:00|132825.5|132625.5|132776.1|132576.1|132846.1|132646.1|132720.5|132568.5|67
1727918400000|2024-10-03 01:20:00|132777|132577|132710.1|132610.1|132800|132638.1|132710|132575|51
1727918700000|2024-10-03 01:25:00|132775.3|132575.3|132745|132645|132795.1|132645.1|132741.3|132572|26
1727919000000|2024-10-03 01:30:00|132741.2|132641.2|132835.5|132735.5|132865.1|132740|132741.2|132619.7|51
1727919300000|2024-10-03 01:35:00|132830.5|132730.5|133077.5|132877.5|133128.2|132881.4|132824|132724|108
1727919600000|2024-10-03 01:40:00|133082.6|132882.6|133039.4|132839.4|133089|132889|133035.6|132835.6|91
1727919900000|2024-10-03 01:45:00|133040.6|132840.6|132961.4|132761.4|133052.3|132873|132961.4|132728.9|56
1727920200000|2024-10-03 01:50:00|132961.5|132761.5|132907.7|132807.7|132963.3|132808.6|132891.5|132715.1|78
1727920500000|2024-10-03 01:55:00|132906.4|132806.4|132875.6|132675.6|132957.3|132806.4|132875.6|132675.6|19
1727920800000|2024-10-03 02:00:00|132824.7|132624.7|132825.1|132725.1|132895.3|132735.1|132750|132605.1|52
1727921100000|2024-10-03 02:05:00|132824.5|132724.5|132905.1|132805.1|132953.3|132805.1|132824.5|132674.7|43
1727921400000|2024-10-03 02:10:00|132905.5|132805.5|132860|132760|132925.3|132806.5|132860|132725.3|24
1727921700000|2024-10-03 02:15:00|132855|132755|132845.1|132745.1|132878.4|132755|132815.1|132665.3|22
1727922000000|2024-10-03 02:20:00|132844|132744|132925.3|132725.3|132925.3|132745.1|132794.4|132644.7|44
1727922300000|2024-10-03 02:25:00|132914.7|132714.7|132822.1|132722.1|132930.3|132754.5|132822.1|132664.7|33
1727922600000|2024-10-03 02:30:00|132819.5|132719.5|132825.1|132725.1|132887.3|132734.5|132812.5|132674.7|31
1727922900000|2024-10-03 02:35:00|132824|132724|132812.5|132712.5|132824|132724|132812.1|132712.1|13
1727923200000|2024-10-03 02:40:00|132819.5|132719.5|132931.4|132731.4|132971.3|132757.5|132819.5|132698.4|60
1727923500000|2024-10-03 02:45:00|132931.6|132731.6|132887.1|132687.1|132937.3|132760.5|132860.5|132686|20
1727923800000|2024-10-03 02:50:00|132886.5|132686.5|132970.3|132770.3|132970.3|132792|132830|132686.5|32
1727924100000|2024-10-03 02:55:00|132967.3|132767.3|133150.3|132950.3|133150.3|132950.3|132927.1|132767.3|109
1727924400000|2024-10-03 03:00:00|133149.7|132949.7|133061.7|132861.7|133155.3|132955.3|133061.7|132861.7|53
1727924700000|2024-10-03 03:05:00|133074.3|132874.3|133060|132860|133076.3|132912.7|132998.1|132837.7|38
1727925000000|2024-10-03 03:10:00|133061.5|132861.5|133045.1|132945.1|133098.8|132948.8|133040|132844.7|44
1727925300000|2024-10-03 03:15:00|133040|132940|133050|132950|133050|132950|133040|132940|15
1727925600000|2024-10-03 03:20:00|133058.2|132958.2|133131.5|132931.5|133170.4|132982.9|133058.2|132931.4|37
1727925900000|2024-10-03 03:25:00|133131.4|132931.4|133057.1|132957.1|133131.5|132968.8|133056.1|132901.4|34
1727926200000|2024-10-03 03:30:00|133056.5|132956.5|133020|132920|133085.3|132956.5|133020|132882.4|37
1727926500000|2024-10-03 03:35:00|133027.5|132927.5|133045|132945|133105.1|132960|133020|132875.5|33
1727926800000|2024-10-03 03:40:00|133041.2|132941.2|133035|132935|133094.5|132947.5|133025|132875|25
1727927100000|2024-10-03 03:45:00|133031.2|132931.2|133005.5|132905.5|133034|132934|133005.5|132905.5|19
1727927400000|2024-10-03 03:50:00|133005.1|132905.1|133039.7|132839.7|133045.5|132905.1|132945.1|132798.7|57
1727927700000|2024-10-03 03:55:00|133045.9|132845.9|133071.4|132871.4|133079.3|132902.5|133002.5|132839.7|33
1727928000000|2024-10-03 04:00:00|133019.5|132919.5|133047.5|132947.5|133047.5|132947.5|133018.5|132918.5|30
1727928600000|2024-10-03 04:10:00|133057.1|132957.1|133053.1|132953.1|133058.7|132958.7|133050.1|132950.1|9
1727928900000|2024-10-03 04:15:00|133054.5|132954.5|133040|132940|133056.5|132956.5|133035|132935|15
1727929200000|2024-10-03 04:20:00|133040.5|132940.5|133050|132950|133055.1|132955.1|133040|132940|28
1727929500000|2024-10-03 04:25:00|133050.5|132950.5|133035|132935|133050.5|132950.5|133025|132925|22
1727929800000|2024-10-03 04:30:00|133039.6|132939.6|133051.5|132951.5|133051.5|132951.5|133039.6|132939.6|17
1727930100000|2024-10-03 04:35:00|133052|132952|133077.9|132977.9|133082.5|132982.5|133051.5|132951.5|33
1727930400000|2024-10-03 04:40:00|133078.1|132978.1|133135|133035|133180.5|133052.8|133077.7|132977.7|56
1727930700000|2024-10-03 04:45:00|133131.2|133031.2|133143.4|133043.4|133157.5|133057.5|133130.2|133030.2|36
1727931000000|2024-10-03 04:50:00|133143|133043|133155.1|133055.1|133173.1|133073.1|133135|133035|43
1727931300000|2024-10-03 04:55:00|133160|133060|133145|133045|133170|133070|133140.6|133040.6|18
1727931600000|2024-10-03 05:00:00|133141|133041|133141|133041|133155|133055|133135|133035|26
1727931900000|2024-10-03 05:05:00|133140.6|133040.6|133154.1|133054.1|133173.9|133073.9|133132.1|133032.1|47
1727932200000|2024-10-03 05:10:00|133145|133045|133180|133080|133210.1|133080.1|133120|132998.5|45
1727932500000|2024-10-03 05:15:00|133172.5|133072.5|133160|133060|133172.5|133072.5|133150|133050|13
1727932800000|2024-10-03 05:20:00|133167.5|133067.5|133150.4|133050.4|133179.8|133079.8|133130|133030|27
1727933100000|2024-10-03 05:25:00|133151.2|133051.2|133155.1|133055.1|133155.7|133055.7|133142.3|133042.3|20
1727933400000|2024-10-03 05:30:00|133150.5|133050.5|133125|133025|133155|133055|133115.1|133015.1|38
1727933700000|2024-10-03 05:35:00|133120.4|133020.4|133140|133040|133143|133043|133110|133010|17
1727934000000|2024-10-03 05:40:00|133145|133045|133145|133045|133205.1|133060.1|133130|133004.5|21
1727934300000|2024-10-03 05:45:00|133145.1|133045.1|133178|133078|133178|133078|133145.1|133045.1|19
1727934600000|2024-10-03 05:50:00|133178.5|133078.5|133150.8|133050.8|133200.7|133078.5|133125|132975.1|48
1727934900000|2024-10-03 05:55:00|133155|133055|133143.5|133043.5|133160.1|133060.1|133140.2|133040.2|30
1727935200000|2024-10-03 06:00:00|133143.1|133043.1|133035.1|132935.1|133143.1|133043.1|133022.5|132922.5|78
1727935500000|2024-10-03 06:05:00|133030.1|132930.1|133022|132922|133048.5|132948.5|132983|132883|77
1727935800000|2024-10-03 06:10:00|133020.5|132920.5|132975.3|132875.3|133020.5|132920.5|132927.4|132827.4|104
1727936100000|2024-10-03 06:15:00|132974.3|132874.3|133040|132940|133115.1|132947.5|132973.1|132860|99
1727936400000|2024-10-03 06:20:00|133040.1|132940.1|133077|132977|133178.3|133036.7|133040.1|132910.1|81
1727936700000|2024-10-03 06:25:00|133077.1|132977.1|133093.5|132993.5|133093.5|132993.5|133077.1|132977.1|34
1727937000000|2024-10-03 06:30:00|133092.5|132992.5|133005.1|132905.1|133123.7|133007.5|132998.4|132898.4|58
1727937300000|2024-10-03 06:35:00|133006.5|132906.5|133070.1|132870.1|133104|132954.1|133005.5|132851.3|72
1727937600000|2024-10-03 06:40:00|133020|132920|132971.1|132871.1|133033.5|132920|132970|132804.6|54
1727937900000|2024-10-03 06:45:00|133026.4|132826.4|132985|132785|133036.4|132893.5|132960|132785|61
1727938200000|2024-10-03 06:50:00|132990.1|132790.1|132997.3|132797.3|133025|132825|132954.1|132754.1|89
1727938500000|2024-10-03 06:55:00|132984.7|132784.7|133023.5|132823.5|133023.5|132873.5|132920|132763.7|86
1727938800000|2024-10-03 07:00:00|133024|132824|133114.7|132914.7|133127.3|132955|132968.5|132823.6|117
1727939100000|2024-10-03 07:05:00|133126.3|132926.3|133047.1|132847.1|133165.3|133004.1|133010.7|132842.4|112
1727939400000|2024-10-03 07:10:00|133057.2|132857.2|132994.7|132894.7|133106.3|132957.3|132994.7|132857.2|94
1727939700000|2024-10-03 07:15:00|132984.7|132884.7|133088.7|132888.7|133171.9|132986.7|132984.7|132879.7|159
1727940000000|2024-10-03 07:20:00|133085.7|132885.7|133089.3|132989.3|133139.3|132989.3|133014|132873.3|122
1727940300000|2024-10-03 07:25:00|133081.7|132981.7|133035.1|132935.1|133097.5|132997.5|133010.1|132910.1|114
1727940600000|2024-10-03 07:30:00|133035|132935|133074.8|132974.8|133091.5|132991.5|133035|132935|64
1727940900000|2024-10-03 07:35:00|133075|132975|133055|132955|133096|132996|133026.5|132926.5|64
1727941200000|2024-10-03 07:40:00|133054.5|132954.5|133070.5|132970.5|133087.5|132987.5|133038.5|132938.5|70
1727941500000|2024-10-03 07:45:00|133069.5|132969.5|133034.5|132934.5|133069.5|132969.5|133033|132933|19
1727941800000|2024-10-03 07:50:00|133035.5|132935.5|133032.5|132932.5|133057|132957|133026|132926|74
1727942100000|2024-10-03 07:55:00|133035|132935|133071|132971|133100|133000|133035|132935|81
1727942400000|2024-10-03 08:00:00|133062.5|132962.5|133089.1|132989.1|133103.5|133003.5|133060|132960|80
1727942700000|2024-10-03 08:05:00|133088.1|132988.1|133015.5|132815.5|133113.1|132991.5|133004.2|132804.2|117
1727943000000|2024-10-03 08:10:00|133010.5|132810.5|132976.5|132776.5|133041.5|132841.5|132974.1|132774.1|173
1727943300000|2024-10-03 08:15:00|132963.1|132763.1|132884|132684|132999.1|132799.1|132879.5|132679.5|99
1727943600000|2024-10-03 08:20:00|132883.1|132683.1|132810|132610|132898.1|132698.1|132809|132609|205
1727943900000|2024-10-03 08:25:00|132810.5|132610.5|132768|132668|132814.5|132669|132755.5|132608|61
1727944200000|2024-10-03 08:30:00|132767.5|132667.5|132907.5|132807.5|132923|132817|132765|132665|244
1727944500000|2024-10-03 08:35:00|132898.5|132798.5|132878.5|132778.5|132913.5|132813.5|132855.5|132755.5|120
1727944800000|2024-10-03 08:40:00|132881|132781|132842.5|132742.5|132881|132781|132839|132739|74
1727945100000|2024-10-03 08:45:00|132849.5|132749.5|132933.5|132733.5|132933.5|132792|132836.5|132728.5|176
1727945400000|2024-10-03 08:50:00|132932.5|132732.5|133055.5|132855.5|133085|132873.1|132931.5|132731.5|197
1727945700000|2024-10-03 08:55:00|133057.5|132857.5|133059.5|132859.5|133063|132863|133048.5|132848.5|51
1727946000000|2024-10-03 09:00:00|133060.5|132860.5|133075.5|132875.5|133083|132883|133060.5|132860.5|190
1727946300000|2024-10-03 09:05:00|133075|132875|133075|132875|133084|132884|133062|132862|107
1727946600000|2024-10-03 09:10:00|133074.5|132874.5|133082|132882|133084.5|132884.5|133062.2|132862.2|122
1727946900000|2024-10-03 09:15:00|133083|132883|133085|132885|133087|132887|133076|132876|169
1727947200000|2024-10-03 09:20:00|133085.5|132885.5|133148.5|132948.5|133164.5|132964.5|133085|132885|133
1727947500000|2024-10-03 09:25:00|133149.5|132949.5|133124.5|132924.5|133149.5|132949.5|133104.5|132904.5|62
1727947800000|2024-10-03 09:30:00|133125|132925|133118.5|132918.5|133127|132927|133111.5|132911.5|63
1727948100000|2024-10-03 09:35:00|133068.5|132968.5|133035.1|132935.1|133068.5|132968.5|133018|132918|101
1727948400000|2024-10-03 09:40:00|133036.1|132936.1|133027.5|132927.5|133070.5|132937.5|133011|132870.5|141
1727948700000|2024-10-03 09:45:00|133029.5|132929.5|133026.8|132926.8|133040.5|132940.5|133021.5|132921.5|112
1727949000000|2024-10-03 09:50:00|133042.8|132942.8|133172.5|132972.5|133177.9|133016.6|133022|132922|140
1727949300000|2024-10-03 09:55:00|133170.6|132970.6|133133.5|133033.5|133183.5|133033.5|133113|132945.2|113
1727949600000|2024-10-03 10:00:00|133133|133033|133095.5|132995.5|133182|133033.5|133073.5|132973.5|146
1727949900000|2024-10-03 10:05:00|133098.7|132998.7|133130.5|133030.5|133136.5|133036.5|133098.7|132998.7|126
1727950200000|2024-10-03 10:10:00|133130|133030|133134.5|133034.5|133135|133035|133123|133023|70
1727950500000|2024-10-03 10:15:00|133133.5|133033.5|133195|133095|133260.9|133103|133132|133005.2|89
1727950800000|2024-10-03 10:20:00|133199.5|133099.5|133211|133111|133219|133119|133194.5|133094.5|125
1727951100000|2024-10-03 10:25:00|133208|133108|133196.5|133096.5|133209.5|133109.5|133190|133090|121
1727951400000|2024-10-03 10:30:00|133198.5|133098.5|133200.5|133100.5|133220|133120|133178|133078|182
1727951700000|2024-10-03 10:35:00|133201|133101|133374.4|133174.4|133405.9|133280|133200.5|133100.5|211
1727952000000|2024-10-03 10:40:00|133378.5|133178.5|133331.5|133231.5|133414|133262.2|133291|133156.2|250
1727952300000|2024-10-03 10:45:00|133332|133232|133414.1|133214.1|133418.9|133234.5|133309.8|133151.5|154
1727952600000|2024-10-03 10:50:00|133414.8|133214.8|133420.1|133220.1|133423.5|133223.5|133409.5|133209.5|45
1727952900000|2024-10-03 10:55:00|133420.5|133220.5|133295.1|133095.1|133423.1|133223.1|133293.2|133093.2|175
1727953200000|2024-10-03 11:00:00|133296|133096|133343.5|133143.5|133353.5|133153.5|133296|133096|125
1727953500000|2024-10-03 11:05:00|133342.5|133142.5|133355.5|133155.5|133358.5|133158.5|133324.6|133124.6|146
1727953800000|2024-10-03 11:10:00|133354.5|133154.5|133361.5|133161.5|133366.5|133166.5|133348.5|133148.5|84
1727954100000|2024-10-03 11:15:00|133362.1|133162.1|133311.5|133211.5|133367.1|133217|133308|133161.5|22
1727954400000|2024-10-03 11:20:00|133311|133211|133308.5|133208.5|133312.5|133212.5|133305.5|133205.5|60
1727954700000|2024-10-03 11:25:00|133309.5|133209.5|133308|133208|133311.5|133211.5|133304.5|133204.5|57
1727955000000|2024-10-03 11:30:00|133317.5|133217.5|133333.8|133133.8|133349.9|133218.5|133275.2|133126.9|87
1727955300000|2024-10-03 11:35:00|133329.2|133129.2|133320.5|133120.5|133338.9|133138.9|133293.2|133093.2|58
1727955600000|2024-10-03 11:40:00|133333.9|133133.9|133296.9|133096.9|133335.9|133135.9|133285|133085|43
1727955900000|2024-10-03 11:45:00|133296.2|133096.2|133253.9|133053.9|133296.2|133096.2|133232.2|133032.2|50
1727956200000|2024-10-03 11:50:00|133255.9|133055.9|133248.8|133048.8|133255.9|133055.9|133153|132953|127
1727956500000|2024-10-03 11:55:00|133249.8|133049.8|133257.1|133057.1|133315.9|133115.9|133199.5|133044.2|246
1727956800000|2024-10-03 12:00:00|133246.1|133046.1|133242|133042|133258.1|133058.1|133227.5|133027.5|121
1727957100000|2024-10-03 12:05:00|133239.5|133039.5|133305|133105|133305|133105|133238.6|133038.6|150
1727957400000|2024-10-03 12:10:00|133306|133106|133310.5|133110.5|133330|133130|133291.1|133091.1|146
1727957700000|2024-10-03 12:15:00|133307.5|133107.5|133262.9|133062.9|133324.9|133124.9|133208|133008|135
1727958000000|2024-10-03 12:20:00|133270.9|133070.9|133299|133099|133299|133099|133244.2|133044.2|83
1727958300000|2024-10-03 12:25:00|133299.1|133099.1|133328.4|132968.4|133356.9|133099.1|133261.2|132968.4|103
1727958600000|2024-10-03 12:30:00|133262.5|133034.2|133316.9|133116.9|133317.9|133155|133226.2|133026.2|113
1727958900000|2024-10-03 12:35:00|133315.2|133115.2|133379.5|133279.5|133428.9|133279.5|133273.7|133115.2|225
1727959200000|2024-10-03 12:40:00|133377.1|133277.1|133310.2|133210.2|133429.9|133278.5|133308.2|133164.2|242
1727959500000|2024-10-03 12:45:00|133319.9|133219.9|133379|133279|133381.5|133281.5|133298.2|133165.2|171
1727959800000|2024-10-03 12:50:00|133380|133280|133453.5|133253.5|133454.5|133290|133369|133215.1|99
1727960100000|2024-10-03 12:55:00|133455.5|133255.5|133501.3|133301.3|133533.1|133333.1|133453.1|133253.1|78
1727960400000|2024-10-03 13:00:00|133465.8|133265.8|133478.5|133278.5|133529.9|133329.9|133457.5|133257.5|104
1727960700000|2024-10-03 13:05:00|133463.5|133263.5|133459.1|133359.1|133526.1|133372.5|133450.5|133250.5|124
1727961000000|2024-10-03 13:10:00|133458.5|133358.5|133406.5|133306.5|133494.1|133370.1|133406.5|133277.2|121
1727961300000|2024-10-03 13:15:00|133407|133307|133381.8|133181.8|133434.3|133307|133323.5|133173.5|140
1727961600000|2024-10-03 13:20:00|133379.2|133179.2|133410.5|133210.5|133425.3|133225.3|133360.1|133160.1|118
1727961900000|2024-10-03 13:25:00|133411.1|133211.1|133324.1|133224.1|133425.5|133225.5|133324.1|133174.1|64
1727962200000|2024-10-03 13:30:00|133325.1|133225.1|133277.5|133177.5|133347.1|133247.1|133261.5|133161.5|93
1727962500000|2024-10-03 13:35:00|133327.5|133127.5|133337|133137|133353.5|133153.5|133305.1|133105.1|42
1727962800000|2024-10-03 13:40:00|133334|133134|133445.8|133085.8|133445.8|133189.8|133334|133078.2|102
1727963100000|2024-10-03 13:45:00|133445.9|133085.9|133206.1|133106.1|133445.9|133195.1|133200.1|133051.8|147
1727963400000|2024-10-03 13:50:00|133256|133056|133328.5|133128.5|133340|133140|133249.2|133049.2|103
1727963700000|2024-10-03 13:55:00|133328|133128|133424.2|133064.2|133434.5|133154.1|133288.3|133061.7|117
1727964000000|2024-10-03 14:00:00|133435.8|133075.8|133486.5|133286.5|133550.1|133350.1|133379.2|133075.8|131
1727964300000|2024-10-03 14:05:00|133485.1|133285.1|133325.8|133125.8|133485.5|133285.5|133274.5|133087|370
1727964600000|2024-10-03 14:10:00|133320.1|133120.1|133359.2|133159.2|133375.7|133175.7|133185.1|133050.1|254
1727964900000|2024-10-03 14:15:00|133352.2|133152.2|133373.9|133173.9|133389.9|133189.9|133244.1|133071.5|240
1727965200000|2024-10-03 14:20:00|133373.8|133173.8|133359.3|133259.3|133394.5|133259.3|133293.1|133144.1|293
1727965500000|2024-10-03 14:25:00|133358.8|133258.8|133442.8|133242.8|133445.8|133288.5|133337|133216.1|204
1727965800000|2024-10-03 14:30:00|133444|133244|133456.5|133256.5|133490.5|133309.8|133401|133233.5|314
1727966100000|2024-10-03 14:35:00|133457.1|133257.1|133589.5|133389.5|133608.1|133408.1|133449.4|133249.4|198
1727966400000|2024-10-03 14:40:00|133590.3|133390.3|133667.5|133467.5|133704.8|133565.1|133571.1|133371.1|260
1727966700000|2024-10-03 14:45:00|133667.1|133467.1|133594.8|133394.8|133680.1|133524.5|133548.2|133348.2|222
1727967000000|2024-10-03 14:50:00|133593|133393|133453.1|133253.1|133593|133434.5|133336.2|133136.2|238
1727967300000|2024-10-03 14:55:00|133453.5|133253.5|133506.8|133306.8|133534.8|133362.1|133448.1|133252.5|189
1727967600000|2024-10-03 15:00:00|133505.7|133305.7|133495.5|133295.5|133535.8|133335.8|133492.2|133292.2|204
1727967900000|2024-10-03 15:05:00|133496.3|133296.3|133435.1|133335.1|133506.8|133335.1|133435.1|133266.2|129
1727968200000|2024-10-03 15:10:00|133435.5|133335.5|133410.8|133310.8|133451.1|133351.1|133409.8|133309.8|161
1727968500000|2024-10-03 15:15:00|133411.5|133311.5|133429.1|133329.1|133467.5|133329.1|133394.5|133251.5|117
1727968800000|2024-10-03 15:20:00|133430.1|133330.1|133428|133328|133497|133343|133406.5|133269.1|216
1727969100000|2024-10-03 15:25:00|133428.2|133328.2|133436.2|133336.2|133487.8|133360.1|133425.5|133278.8|130
1727969400000|2024-10-03 15:30:00|133438.3|133338.3|133450.1|133350.1|133502.8|133356|133429.2|133279.7|170
1727969700000|2024-10-03 15:35:00|133449.1|133349.1|133512.5|133312.5|133518.1|133349.1|133440.1|133275.5|145
1727970000000|2024-10-03 15:40:00|133512.1|133312.1|133485.8|133285.8|133523.1|133323.1|133479.2|133279.2|148
1727970300000|2024-10-03 15:45:00|133483.2|133283.2|133466.5|133266.5|133485.8|133285.8|133445.2|133245.2|89
1727970600000|2024-10-03 15:50:00|133467.1|133267.1|133424.1|133224.1|133467.1|133267.1|133409.1|133209.1|153
1727970900000|2024-10-03 15:55:00|133429.1|133229.1|133489|133289|133497.8|133328.8|133378|133216.5|133
1727971200000|2024-10-03 16:00:00|133489.2|133289.2|133494.9|133294.9|133510.1|133310.1|133479.1|133279.1|90
1727971500000|2024-10-03 16:05:00|133495.3|133295.3|133464.1|133364.1|133501.8|133369.2|133455.5|133295.3|88
1727971800000|2024-10-03 16:10:00|133463.5|133363.5|133491.1|133291.1|133500.8|133363.5|133405.1|133265.9|133
1727972100000|2024-10-03 16:15:00|133493.8|133293.8|133441.2|133241.2|133493.8|133317.5|133402.1|133239.8|51
1727972400000|2024-10-03 16:20:00|133443.8|133243.8|133429.8|133229.8|133457.8|133257.8|133420.2|133220.2|97
1727972700000|2024-10-03 16:25:00|133422.2|133222.2|133411.2|133211.2|133445.8|133245.8|133411.2|133211.2|62
1727973000000|2024-10-03 16:30:00|133423.8|133223.8|133407.8|133207.8|133444.9|133244.9|133403.2|133203.2|89
1727973300000|2024-10-03 16:35:00|133400.2|133200.2|133365.8|133165.8|133418.8|133218.8|133365.2|133165.2|149
1727973600000|2024-10-03 16:40:00|133366.8|133166.8|133395.9|133195.9|133398.9|133198.9|133332.5|133132.5|215
1727973900000|2024-10-03 16:45:00|133389.7|133189.7|133409.1|133209.1|133409.1|133209.1|133362.5|133162.5|216
1727974200000|2024-10-03 16:50:00|133409.5|133209.5|133438.8|133238.8|133454.1|133254.1|133408.1|133208.1|187
1727974500000|2024-10-03 16:55:00|133431.2|133231.2|133408.2|133208.2|133440.8|133240.8|133405.5|133205.5|73
1727974800000|2024-10-03 17:00:00|133407.8|133207.8|133427.1|133227.1|133440.1|133240.1|133387.2|133187.2|141
1727975100000|2024-10-03 17:05:00|133423.2|133223.2|133425.8|133225.8|133427.8|133227.8|133415.4|133215.4|119
1727975400000|2024-10-03 17:10:00|133417.2|133217.2|133424.2|133224.2|133434.9|133234.9|133415.4|133215.4|118
1727975700000|2024-10-03 17:15:00|133425.8|133225.8|133447.2|133247.2|133454.8|133254.8|133419.2|133219.2|119
1727976000000|2024-10-03 17:20:00|133446.7|133246.7|133336.5|133136.5|133452.8|133252.8|133335|133135|88
1727976300000|2024-10-03 17:25:00|133336.1|133136.1|133335.1|133135.1|133336.1|133136.1|133306.5|133106.5|21
1727976600000|2024-10-03 17:30:00|133334.5|133134.5|133335.1|133135.1|133335.1|133135.1|133308.1|133108.1|11
1727976900000|2024-10-03 17:35:00|133335.5|133135.5|133340.5|133140.5|133340.5|133140.5|133309.5|133109.5|31
1727977200000|2024-10-03 17:40:00|133338.1|133138.1|133338.5|133138.5|133342.1|133142.1|133307.1|133107.1|16
1727977500000|2024-10-03 17:45:00|133337.1|133137.1|133335.5|133135.5|133337.1|133137.1|133309.5|133109.5|17
1727977800000|2024-10-03 17:50:00|133336.1|133136.1|133335.5|133135.5|133336.1|133136.1|133309.1|133109.1|12
1727978100000|2024-10-03 17:55:00|133308.1|133108.1|133329.5|133129.5|133337.1|133137.1|133308.1|133108.1|74
1727978400000|2024-10-03 18:00:00|133330.1|133130.1|133335.1|133135.1|133340.5|133140.5|133328.5|133128.5|33
1727978700000|2024-10-03 18:05:00|133333.5|133133.5|133329.7|133129.7|133335.5|133135.5|133321.9|133121.9|43
1727979000000|2024-10-03 18:10:00|133329.9|133129.9|133341.5|133141.5|133341.5|133141.5|133329.9|133129.9|46
1727979300000|2024-10-03 18:15:00|133341.1|133141.1|133335.5|133135.5|133341.1|133141.1|133333.1|133133.1|54
1727979600000|2024-10-03 18:20:00|133337.1|133137.1|133340.5|133140.5|133343.7|133143.7|133337.1|133137.1|50
1727979900000|2024-10-03 18:25:00|133340.1|133140.1|133339.1|133139.1|133341.5|133141.5|133337.3|133137.3|27
1727980200000|2024-10-03 18:30:00|133339.5|133139.5|133425.8|133225.8|133445.9|133245.9|133306.5|133106.5|76
1727980500000|2024-10-03 18:35:00|133421.2|133221.2|133465.9|133265.9|133465.9|133265.9|133409.2|133209.2|130
1727980800000|2024-10-03 18:40:00|133467.9|133267.9|133467.8|133267.8|133467.9|133267.9|133377.2|133177.2|182
1727981100000|2024-10-03 18:45:00|133470.8|133270.8|133465.8|133265.8|133516.9|133316.9|133456.2|133256.2|55
1727981400000|2024-10-03 18:50:00|133466.8|133266.8|133528.2|133328.2|133587.9|133387.9|133466.8|133266.8|86
1727981700000|2024-10-03 18:55:00|133527.2|133327.2|133544.9|133344.9|133587.9|133387.9|133509.2|133309.2|79
1727982000000|2024-10-03 19:00:00|133543.2|133343.2|133523.4|133298.3|133543.2|133343.2|133510.9|133298.3|8
1727982300000|2024-10-03 19:05:00|133513.4|133308.3|133548.4|133273.3|133548.4|133308.3|133513.4|133273.3|5
1727982600000|2024-10-03 19:10:00|133523.4|133298.3|133568.8|133252.8|133568.8|133298.3|133523.4|133252.8|2
1727982900000|2024-10-03 19:15:00|133579.4|133242.2|133515.2|133279.2|133583.9|133297.2|133458.5|133195.2|31
1727983200000|2024-10-03 19:20:00|133406.5|133206.5|133559|133282.7|133575|133320.9|133406.5|133171.8|30
1727983500000|2024-10-03 19:25:00|133556|133285.6|133544.7|133297|133566|133297|133544.7|133275.6|7
1727983800000|2024-10-03 19:30:00|133555.4|133286.3|133555.4|133286.3|133555.4|133286.3|133555.4|133286.3|1
1727984400000|2024-10-03 19:40:00|133390|133190|133457.2|133257.2|133551.8|133275.8|133390|133161.8|65
1727984700000|2024-10-03 19:45:00|133458.8|133258.8|133468.8|133268.8|133468.8|133268.8|133458.8|133258.8|8
1727985000000|2024-10-03 19:50:00|133478.8|133258.8|133478.8|133258.8|133478.8|133258.8|133478.8|133258.8|1
1727985300000|2024-10-03 19:55:00|133468.8|133268.8|133488.8|133248.8|133488.8|133268.8|133468.8|133248.8|83
1728000000000|2024-10-04 00:00:00|133370|133136.4|133056.5|132856.5|133370|133136.4|133004.1|132786.9|117
1728000300000|2024-10-04 00:05:00|133006.5|132906.5|133098|132898|133102.5|132923.5|132966.5|132815|374
1728000600000|2024-10-04 00:10:00|133038.8|132938.8|133015|132915|133039.5|132939.5|132998.1|132898.1|274
1728000900000|2024-10-04 00:15:00|133015.1|132915.1|133059.5|132959.5|133088.8|132988.8|133015.1|132915.1|338
1728001200000|2024-10-04 00:20:00|133060.1|132960.1|133062.1|132962.1|133093.5|132993.5|133049.5|132949.5|269
1728001500000|2024-10-04 00:25:00|133065.1|132965.1|133077.5|132977.5|133081.5|132981.5|133038.5|132938.5|322
1728001800000|2024-10-04 00:30:00|133077.1|132977.1|133135.1|133035.1|133142.1|133042.1|133062.1|132962.1|165
1728002100000|2024-10-04 00:35:00|133136.5|133036.5|133153.5|133053.5|133192|133092|133135.1|133035.1|285
1728002400000|2024-10-04 00:40:00|133153.1|133053.1|133170.1|133070.1|133189.9|133089.9|133150.1|133050.1|206
1728002700000|2024-10-04 00:45:00|133169.5|133069.5|133140.5|133040.5|133170.1|133070.1|133119.5|133019.5|275
1728003000000|2024-10-04 00:50:00|133140|133040|133082|132982|133185|133085|133060.6|132960.6|319
1728003300000|2024-10-04 00:55:00|133081|132981|133072.5|132972.5|133110|133010|133062.5|132962.5|245
1728003600000|2024-10-04 01:00:00|133079.1|132979.1|133045.6|132945.6|133087.5|132987.5|133037.7|132937.7|283
1728003900000|2024-10-04 01:05:00|133045.7|132945.7|133075|132975|133108.5|133008.5|133039|132939|349
1728004200000|2024-10-04 01:10:00|133076.5|132976.5|133070|132970|133080.1|132980.1|133045.1|132945.1|166
1728004500000|2024-10-04 01:15:00|133068|132968|133028.5|132928.5|133071|132971|132974.5|132874.5|248
1728004800000|2024-10-04 01:20:00|133029|132929|133070.5|132970.5|133093.5|132993.5|133000.1|132900.1|329
1728005100000|2024-10-04 01:25:00|133073|132973|133121.1|133021.1|133147.5|133047.5|133073|132973|293
1728005400000|2024-10-04 01:30:00|133121.5|133021.5|133217.5|133117.5|133291.5|133191.5|133120.5|133020.5|444
1728005700000|2024-10-04 01:35:00|133219.1|133119.1|133218.5|133118.5|133242.5|133142.5|133175.1|133075.1|370
1728006000000|2024-10-04 01:40:00|133225.5|133125.5|133195|133095|133238.5|133138.5|133171.5|133071.5|343
1728006300000|2024-10-04 01:45:00|133197.9|133097.9|133138.5|133038.5|133219.4|133119.4|133111.5|133011.5|389
1728006600000|2024-10-04 01:50:00|133139|133039|133163|133063|133186.1|133086.1|133125.8|133025.8|412
1728006900000|2024-10-04 01:55:00|133163.5|133063.5|133150.1|133050.1|133169.9|133069.9|133120.5|133020.5|370
1728007200000|2024-10-04 02:00:00|133149.7|133049.7|133159.5|133059.5|133193|133093|133140|133040|322
1728007500000|2024-10-04 02:05:00|133157.7|133057.7|133196.1|133096.1|133232.5|133132.5|133129.5|133029.5|333
1728007800000|2024-10-04 02:10:00|133198.9|133098.9|133177|133077|133210.8|133110.8|133170|133070|296
1728008100000|2024-10-04 02:15:00|133178.5|133078.5|133156.5|133056.5|133183.5|133083.5|133125|133025|226
1728008400000|2024-10-04 02:20:00|133157|133057|133106.1|133006.1|133161|133061|133089.5|132989.5|212
1728008700000|2024-10-04 02:25:00|133105.9|133005.9|133097.5|132997.5|133128.8|133028.8|133082.5|132982.5|261
1728009000000|2024-10-04 02:30:00|133098.5|132998.5|133105.5|133005.5|133131.5|133031.5|133091|132991|255
1728009300000|2024-10-04 02:35:00|133105|133005|133055.1|132955.1|133115|133015|133040.8|132940.8|338
1728009600000|2024-10-04 02:40:00|133055|132955|133061|132961|133080|132980|133049.5|132949.5|209
1728009900000|2024-10-04 02:45:00|133060.5|132960.5|133095.5|132995.5|133104.5|133004.5|133057.5|132957.5|216
1728010200000|2024-10-04 02:50:00|133095|132995|133131|133031|133148.5|133048.5|133085|132985|267
1728010500000|2024-10-04 02:55:00|133130.6|133030.6|133198.5|133098.5|133210.1|133110.1|133125.1|133025.1|315
1728010800000|2024-10-04 03:00:00|133196.5|133096.5|133205.1|133105.1|133210.1|133110.1|133179|133079|267
1728011100000|2024-10-04 03:05:00|133205.5|133105.5|133200.5|133100.5|133221.1|133121.1|133190.5|133090.5|278
1728011400000|2024-10-04 03:10:00|133201.1|133101.1|133219.2|133119.2|133232.5|133132.5|133180.8|133080.8|225
1728011700000|2024-10-04 03:15:00|133219.5|133119.5|133235.1|133135.1|133237.5|133137.5|133209.5|133109.5|258
1728012000000|2024-10-04 03:20:00|133236.5|133136.5|133242.1|133142.1|133269.5|133169.5|133230.5|133130.5|223
1728012300000|2024-10-04 03:25:00|133241.5|133141.5|133241.5|133141.5|133251.5|133151.5|133231.5|133131.5|153
1728012600000|2024-10-04 03:30:00|133240.5|133140.5|133271.5|133171.5|133275.1|133175.1|133236.5|133136.5|201
1728012900000|2024-10-04 03:35:00|133272.5|133172.5|133278.5|133178.5|133289.3|133189.3|133257.1|133157.1|147
1728013200000|2024-10-04 03:40:00|133280|133180|133293|133193|133317|133217|133280|133180|173
1728013500000|2024-10-04 03:45:00|133292.5|133192.5|133255|133155|133293|133193|133255|133155|182
1728013800000|2024-10-04 03:50:00|133255.5|133155.5|133267|133167|133278.8|133178.8|133246|133146|200
1728014100000|2024-10-04 03:55:00|133266.5|133166.5|133244|133144|133277|133177|133239.5|133139.5|177
1728014400000|2024-10-04 04:00:00|133244.5|133144.5|133275|133175|133277.5|133177.5|133240.8|133140.8|199
1728014700000|2024-10-04 04:05:00|133279.4|133179.4|133232.5|133132.5|133297|133197|133232.5|133132.5|176
1728015000000|2024-10-04 04:10:00|133233|133133|133245.5|133145.5|133253|133153|133233|133133|66
1728015300000|2024-10-04 04:15:00|133246.5|133146.5|133234|133134|133274|133174|133228.5|133128.5|162
1728015600000|2024-10-04 04:20:00|133234.5|133134.5|133174|133074|133234.5|133134.5|133171.5|133071.5|226
1728015900000|2024-10-04 04:25:00|133174.5|133074.5|133164|133064|133178.5|133078.5|133150|133050|259
1728016200000|2024-10-04 04:30:00|133163.2|133063.2|133175|133075|133176|133076|133160.5|133060.5|135
1728016500000|2024-10-04 04:35:00|133176|133076|133201.5|133101.5|133210|133110|133175|133075|144
1728016800000|2024-10-04 04:40:00|133205|133105|133237.1|133137.1|133256.5|133156.5|133205|133105|164
1728017100000|2024-10-04 04:45:00|133237.3|133137.3|133237.5|133137.5|133248.1|133148.1|133226.5|133126.5|144
1728017400000|2024-10-04 04:50:00|133237.4|133137.4|133230.2|133130.2|133255.9|133155.9|133217.2|133117.2|171
1728017700000|2024-10-04 04:55:00|133230.7|133130.7|133198.1|133098.1|133239.1|133139.1|133192.5|133092.5|199
1728018000000|2024-10-04 05:00:00|133197.5|133097.5|133135.1|133035.1|133197.5|133097.5|133127.5|133027.5|285
1728018300000|2024-10-04 05:05:00|133141.5|133041.5|133136.5|133036.5|133175|133075|133134|133034|232
1728018600000|2024-10-04 05:10:00|133135.5|133035.5|133138.1|133038.1|133165|133065|133132.5|133032.5|236
1728018900000|2024-10-04 05:15:00|133138.3|133038.3|133093.5|132993.5|133145.1|133045.1|133081.5|132981.5|232
1728019200000|2024-10-04 05:20:00|133091.3|132991.3|133074.5|132974.5|133093.5|132993.5|133069.5|132969.5|181
1728019500000|2024-10-04 05:25:00|133075|132975|133095|132995|133115.1|133015.1|133070.1|132970.1|235
1728019800000|2024-10-04 05:30:00|133094.5|132994.5|133060|132960|133105|133005|133036.5|132936.5|243
1728020100000|2024-10-04 05:35:00|133058.5|132958.5|133067.5|132967.5|133079.1|132979.1|133038|132938|297
1728020400000|2024-10-04 05:40:00|133061.9|132961.9|133095|132995|133103.5|133003.5|133061.6|132961.6|203
1728020700000|2024-10-04 05:45:00|133093|132993|133095|132995|133111|133011|133093|132993|152
1728021000000|2024-10-04 05:50:00|133095.5|132995.5|133098.8|132998.8|133112.5|133012.5|133069.5|132969.5|181
1728021300000|2024-10-04 05:55:00|133098.9|132998.9|133119|133019|133139.5|133039.5|133085.1|132985.1|198
1728021600000|2024-10-04 06:00:00|133117|133017|133145.5|133045.5|133159.4|133059.4|133117|133017|198
1728021900000|2024-10-04 06:05:00|133141.5|133041.5|133111|133011|133150.9|133050.9|133091.1|132991.1|195
1728022200000|2024-10-04 06:10:00|133111.5|133011.5|133085|132985|133118.5|133018.5|133085|132985|151
1728022500000|2024-10-04 06:15:00|133084|132984|133085.1|132985.1|133101.5|133001.5|133061.5|132961.5|189
1728022800000|2024-10-04 06:20:00|133083.1|132983.1|133116.1|133016.1|133123.5|133023.5|133083.1|132983.1|168
1728023100000|2024-10-04 06:25:00|133117.1|133017.1|133181.4|133081.4|133198.8|133098.8|133117.1|133017.1|216
1728023400000|2024-10-04 06:30:00|133178.9|133078.9|133182|133082|133200|133100|133170.5|133070.5|131
1728023700000|2024-10-04 06:35:00|133181.5|133081.5|133148.5|133048.5|133181.5|133081.5|133143.4|133043.4|36
1728024000000|2024-10-04 06:40:00|133147|133047|133164|133064|133167.1|133067.1|133147|133047|27
1728024300000|2024-10-04 06:45:00|133169.5|133069.5|133152.5|133052.5|133179.1|133079.1|133150.5|133050.5|64
1728024600000|2024-10-04 06:50:00|133153|133053|133339.5|133139.5|133358.3|133212.3|133150|133021.7|120
1728024900000|2024-10-04 06:55:00|133340.1|133140.1|133327.1|133227.1|133386.3|133238.1|133295|133134.7|108
1728025200000|2024-10-04 07:00:00|133326.5|133226.5|133476.3|133276.3|133506.1|133327.2|133326.5|133206.5|202
1728025500000|2024-10-04 07:05:00|133471.5|133271.5|133475.5|133275.5|133495.1|133300.1|133360|133215.5|159
1728025800000|2024-10-04 07:10:00|133475.1|133275.1|133367.1|133267.1|133486|133316.8|133356|133240.1|98
1728026100000|2024-10-04 07:15:00|133367.5|133267.5|133341.7|133241.7|133367.5|133267.5|133324.7|133224.7|107
1728026400000|2024-10-04 07:20:00|133339.4|133239.4|133339.5|133239.5|133397.1|133252.5|133330.1|133185.7|62
1728026700000|2024-10-04 07:25:00|133340|133240|133334|133234|133340.5|133240.5|133294.5|133194.5|71
1728027000000|2024-10-04 07:30:00|133313.1|133213.1|133360|133260|133360.5|133260.5|133304.5|133204.5|64
1728027300000|2024-10-04 07:35:00|133358.5|133258.5|133418.1|133218.1|133425.2|133283.5|133347.3|133214.1|149
1728027600000|2024-10-04 07:40:00|133419.5|133219.5|133422.1|133222.1|133434.5|133234.5|133410.1|133210.1|107
1728027900000|2024-10-04 07:45:00|133423.1|133223.1|133423.5|133223.5|133446.1|133246.1|133420.5|133220.5|76
1728028200000|2024-10-04 07:50:00|133424.5|133224.5|133419.5|133219.5|133426.1|133226.1|133405.1|133205.1|108
1728028500000|2024-10-04 07:55:00|133417.5|133217.5|133485.1|133285.1|133497.5|133297.5|133413.5|133213.5|204
1728028800000|2024-10-04 08:00:00|133485.5|133285.5|133455.5|133355.5|133520.1|133365.5|133455.5|133285.1|122
1728029100000|2024-10-04 08:05:00|133453.5|133353.5|133455|133355|133456.5|133356.5|133453.5|133353.5|113
1728029400000|2024-10-04 08:10:00|133454.5|133354.5|133423.5|133323.5|133455|133355|133423.5|133323.5|50
1728029700000|2024-10-04 08:15:00|133424.5|133324.5|133402.5|133302.5|133485|133340|133389.1|133268.5|172
1728030000000|2024-10-04 08:20:00|133403.5|133303.5|133421|133321|133421.5|133321.5|133387|133287|71
1728030300000|2024-10-04 08:25:00|133422|133322|133454|133354|133469.5|133369.5|133416.5|133316.5|70
1728030600000|2024-10-04 08:30:00|133455|133355|133487.5|133387.5|133487.5|133387.5|133455|133355|98
1728030900000|2024-10-04 08:35:00|133484.5|133384.5|133485.5|133385.5|133528.5|133428.5|133474|133374|105
1728031200000|2024-10-04 08:40:00|133487|133387|133514.5|133414.5|133517.5|133417.5|133485.5|133385.5|98
1728031500000|2024-10-04 08:45:00|133513|133413|133529.5|133429.5|133529.5|133429.5|133503.5|133403.5|58
1728031800000|2024-10-04 08:50:00|133528.5|133428.5|133686.5|133586.5|133698.5|133598.5|133526.2|133426.2|123
1728032100000|2024-10-04 08:55:00|133685|133585|133836.8|133636.8|133842.5|133657|133685|133585|132
1728032400000|2024-10-04 09:00:00|133837.3|133637.3|133825|133725|133840.1|133725|133765|133635.1|79
1728032700000|2024-10-04 09:05:00|133822.5|133722.5|133780|133680|133839.5|133739.5|133760.5|133660.5|67
1728033000000|2024-10-04 09:10:00|133785|133685|133794|133694|133816.6|133716.6|133779|133679|46
1728033300000|2024-10-04 09:15:00|133793.9|133693.9|133802.1|133702.1|133832|133732|133793.4|133693.4|91
1728033600000|2024-10-04 09:20:00|133802.5|133702.5|133806.5|133706.5|133822|133722|133799.5|133699.5|115
1728033900000|2024-10-04 09:25:00|133807|133707|133821.5|133721.5|133837|133737|133805|133705|94
1728034200000|2024-10-04 09:30:00|133820.5|133720.5|133786.6|133686.6|133820.5|133720.5|133786.6|133686.6|71
1728034500000|2024-10-04 09:35:00|133785.6|133685.6|133709|133609|133788.6|133688.6|133705|133605|181
1728034800000|2024-10-04 09:40:00|133707.5|133607.5|133698|133598|133709.5|133609.5|133689|133589|122
1728035100000|2024-10-04 09:45:00|133699.5|133599.5|133681|133581|133705.5|133605.5|133676.5|133576.5|162
1728035400000|2024-10-04 09:50:00|133682|133582|133712|133612|133716.5|133616.5|133679|133579|200
1728035700000|2024-10-04 09:55:00|133712.5|133612.5|133738.8|133638.8|133738.8|133638.8|133712|133612|71
1728036000000|2024-10-04 10:00:00|133740.2|133640.2|133724.5|133624.5|133748|133648|133707|133607|131
1728036300000|2024-10-04 10:05:00|133726|133626|133784.1|133584.1|133795.1|133650.5|133712.5|133580.5|160
1728036600000|2024-10-04 10:10:00|133786.5|133586.5|133805.5|133605.5|133812.5|133612.5|133778.1|133578.1|198
1728036900000|2024-10-04 10:15:00|133804|133604|133816.1|133616.1|133818|133618|133798|133598|193
1728037200000|2024-10-04 10:20:00|133815.1|133615.1|133834.1|133634.1|133841.1|133641.1|133813.5|133613.5|212
1728037500000|2024-10-04 10:25:00|133834.5|133634.5|133821.1|133621.1|133836.1|133636.1|133818.1|133618.1|152
1728037800000|2024-10-04 10:30:00|133771|133671|133778|133678|133791|133691|133761.5|133661.5|188
1728038100000|2024-10-04 10:35:00|133778.5|133678.5|133757.5|133657.5|133787.2|133687.2|133748.5|133648.5|247
1728038400000|2024-10-04 10:40:00|133757|133657|133761.5|133661.5|133761.5|133661.5|133737.5|133637.5|181
1728038700000|2024-10-04 10:45:00|133760.5|133660.5|133808.5|133608.5|133813|133667.5|133749|133604|222
1728039000000|2024-10-04 10:50:00|133808|133608|133798|133698|133847.5|133704|133781|133608|225
1728039300000|2024-10-04 10:55:00|133796.5|133696.5|133793|133693|133802|133702|133789.5|133689.5|160
1728039600000|2024-10-04 11:00:00|133796|133696|133723|133623|133800.5|133700.5|133723|133623|122
1728039900000|2024-10-04 11:05:00|133722|133622|133752.5|133652.5|133802.5|133664|133693.5|133591.1|172
1728040200000|2024-10-04 11:10:00|133753|133653|133731.5|133631.5|133779|133679|133730|133630|161
1728040500000|2024-10-04 11:15:00|133732|133632|133725.5|133625.5|133739.5|133639.5|133714|133614|98
1728040800000|2024-10-04 11:20:00|133726|133626|133715.5|133615.5|133728|133628|133701|133601|158
1728041100000|2024-10-04 11:25:00|133714.5|133614.5|133715.5|133615.5|133730|133630|133706|133606|70
1728041400000|2024-10-04 11:30:00|133713.5|133613.5|133722|133622|133729|133629|133712|133612|122
1728041700000|2024-10-04 11:35:00|133722.5|133622.5|133710.5|133610.5|133728|133628|133710|133610|87
1728042000000|2024-10-04 11:40:00|133711|133611|133730|133630|133770.7|133645|133700|133563.5|84
1728042300000|2024-10-04 11:45:00|133737.5|133637.5|133761.5|133661.5|133830|133730|133737.5|133637.5|79
1728042600000|2024-10-04 11:50:00|133760.5|133660.5|133732|133632|133760.5|133660.5|133729|133629|53
1728042900000|2024-10-04 11:55:00|133733|133633|133771.5|133671.5|133775|133675|133723|133623|127
1728043200000|2024-10-04 12:00:00|133772|133672|133793|133693|133793|133693|133756|133656|130
1728043500000|2024-10-04 12:05:00|133797.5|133697.5|133825.5|133725.5|133825.5|133725.5|133797.5|133697.5|159
1728043800000|2024-10-04 12:10:00|133823|133723|133801.5|133701.5|133831.5|133731.5|133801.5|133701.5|207
1728044100000|2024-10-04 12:15:00|133801|133701|133813.5|133713.5|133819.5|133719.5|133798|133698|168
1728044400000|2024-10-04 12:20:00|133862.5|133662.5|133851.5|133651.5|133885|133685|133841.5|133641.5|116
1728044700000|2024-10-04 12:25:00|133851|133651|133945.2|133585.2|133962.8|133690.2|133835|133583.2|111
1728045000000|2024-10-04 12:30:00|134003.1|133643.1|134566.3|134383.4|134803.8|134457.7|134003.1|133643.1|94
1728045300000|2024-10-04 12:35:00|134610.7|134356.9|134605.1|134427.3|134671.5|134442.5|134558.9|134325.9|145
1728045600000|2024-10-04 12:40:00|134615.1|134417.3|134606.2|134406.2|134627.6|134435.8|134544.3|134346.5|153
1728045900000|2024-10-04 12:45:00|134623.1|134423.1|134950.4|134615.8|134950.4|134667.1|134583.1|134416.2|222
1728046200000|2024-10-04 12:50:00|134883.4|134649|134915.2|134715.2|134987.7|134787.7|134839.1|134609|325
1728046500000|2024-10-04 12:55:00|134916|134716|134905.8|134705.8|134975.9|134775.9|134894.2|134694.2|364
1728046800000|2024-10-04 13:00:00|134905.2|134705.2|134849.1|134649.1|134905.2|134753.5|134824.8|134624.8|147
1728047100000|2024-10-04 13:05:00|134847.5|134647.5|134657.1|134457.1|134847.5|134647.5|134632.1|134432.1|248
1728047400000|2024-10-04 13:10:00|134668.8|134468.8|134669.5|134469.5|134741.1|134541.1|134665|134465|255
1728047700000|2024-10-04 13:15:00|134668.5|134468.5|134659|134459|134690|134490|134572.5|134372.5|202
1728048000000|2024-10-04 13:20:00|134661.5|134461.5|134835.8|134635.8|134835.8|134635.8|134661.5|134461.5|154
1728048300000|2024-10-04 13:25:00|134855.5|134655.5|134822.9|134622.9|134865.9|134665.9|134759.7|134559.7|79
1728048600000|2024-10-04 13:30:00|134814.2|134614.2|134857|134657|134858.9|134658.9|134804.2|134604.2|245
1728048900000|2024-10-04 13:35:00|134861.9|134661.9|134806.1|134606.1|134879|134679|134794.2|134594.2|162
1728049200000|2024-10-04 13:40:00|134804.5|134604.5|134786|134586|134817.1|134617.1|134761|134561|99
1728049500000|2024-10-04 13:45:00|134789.5|134589.5|134763.5|134563.5|134790.5|134590.5|134754|134554|138
1728049800000|2024-10-04 13:50:00|134765|134565|134749.5|134549.5|134778|134578|134735.8|134535.8|135
1728050100000|2024-10-04 13:55:00|134750.5|134550.5|134757.7|134557.7|134792.5|134592.5|134745|134545|105
1728050400000|2024-10-04 14:00:00|134756.9|134556.9|134790.1|134590.1|134800|134600|134742.1|134542.1|44
1728050700000|2024-10-04 14:05:00|134801.5|134601.5|134750.5|134550.5|134810.1|134610.1|134743.5|134543.5|156
1728051000000|2024-10-04 14:10:00|134751.1|134551.1|134749.5|134549.5|134769.1|134569.1|134744.1|134544.1|107
1728051300000|2024-10-04 14:15:00|134749.1|134549.1|134674.1|134474.1|134749.1|134549.1|134658.1|134458.1|112
1728051600000|2024-10-04 14:20:00|134676.1|134476.1|134747.5|134547.5|134749.8|134549.8|134669.5|134469.5|200
1728051900000|2024-10-04 14:25:00|134746.5|134546.5|134730.1|134530.1|134747.1|134547.1|134719.5|134519.5|147
1728052200000|2024-10-04 14:30:00|134731.1|134531.1|134738.5|134538.5|134747.5|134547.5|134715.1|134515.1|132
1728052500000|2024-10-04 14:35:00|134738|134538|134612.5|134512.5|134738|134538|134597.5|134452.5|150
1728052800000|2024-10-04 14:40:00|134605.1|134505.1|134585|134485|134689.8|134529.5|134585|134425.1|163
1728053100000|2024-10-04 14:45:00|134585.5|134485.5|134618|134518|134631|134531|134585|134485|124
1728053400000|2024-10-04 14:50:00|134619|134519|134582|134482|134619|134519|134570.5|134470.5|161
1728053700000|2024-10-04 14:55:00|134581.5|134481.5|134670.5|134570.5|134680.5|134580.5|134575.1|134475.1|272
1728054000000|2024-10-04 15:00:00|134669.5|134569.5|134668.5|134568.5|134698.8|134570.5|134617.5|134482.5|226
1728054300000|2024-10-04 15:05:00|134669|134569|134642|134542|134678|134578|134629.5|134529.5|85
1728054600000|2024-10-04 15:10:00|134641|134541|134623|134523|134672.1|134545|134602.5|134467.1|125
1728054900000|2024-10-04 15:15:00|134623.5|134523.5|134757|134557|134759|134559|134622|134501.5|102
1728055200000|2024-10-04 15:20:00|134755|134555|134829|134629|134832.9|134632.9|134755|134555|120
1728055500000|2024-10-04 15:25:00|134832.5|134632.5|134840.5|134640.5|134854|134654|134831.5|134631.5|96
1728055800000|2024-10-04 15:30:00|134841.5|134641.5|134860.5|134660.5|134925.1|134725.1|134841.5|134641.5|153
1728056100000|2024-10-04 15:35:00|134859.5|134659.5|134850|134650|134862|134662|134848|134648|60
1728056400000|2024-10-04 15:40:00|134849.1|134649.1|134854.5|134654.5|134854.5|134654.5|134835|134635|56
1728056700000|2024-10-04 15:45:00|134859.5|134659.5|134833.1|134633.1|134859.5|134659.5|134825|134625|106
1728057000000|2024-10-04 15:50:00|134832.5|134632.5|134783.1|134583.1|134841.8|134641.8|134782.5|134582.5|139
1728057300000|2024-10-04 15:55:00|134782.5|134582.5|134767.5|134567.5|134791.1|134591.1|134767.1|134567.1|38
1728057600000|2024-10-04 16:00:00|134767.1|134567.1|134798.5|134598.5|134814.2|134614.2|134758.5|134558.5|100
1728057900000|2024-10-04 16:05:00|134799.5|134599.5|134799|134599|134810.5|134610.5|134770|134570|113
1728058200000|2024-10-04 16:10:00|134800|134600|134817.5|134617.5|134817.5|134617.5|134782.5|134582.5|104
1728058500000|2024-10-04 16:15:00|134815.5|134615.5|134845.5|134645.5|134846|134646|134815.5|134615.5|46
1728058800000|2024-10-04 16:20:00|134844.5|134644.5|134854.2|134654.2|134891|134691|134844.5|134644.5|104
1728059100000|2024-10-04 16:25:00|134854.9|134654.9|134904.2|134704.2|134909|134709|134854.9|134654.9|99
1728059400000|2024-10-04 16:30:00|134902.4|134702.4|134903.1|134703.1|134906|134706|134896.5|134696.5|48
1728059700000|2024-10-04 16:35:00|134899.8|134699.8|134821.5|134621.5|134901|134701|134821.5|134621.5|208
1728060000000|2024-10-04 16:40:00|134824.4|134624.4|134857.5|134657.5|134857.5|134657.5|134821.5|134621.5|98
1728060300000|2024-10-04 16:45:00|134858.5|134658.5|134841.5|134641.5|134865|134665|134837|134637|49
1728060600000|2024-10-04 16:50:00|134843.4|134643.4|134841|134641|134847.5|134647.5|134838|134638|64
1728060900000|2024-10-04 16:55:00|134840.5|134640.5|134853|134653|134880|134680|134837.5|134637.5|152
1728061200000|2024-10-04 17:00:00|134852.5|134652.5|134890.5|134690.5|134900|134700|134844.5|134644.5|121
1728061500000|2024-10-04 17:05:00|134891|134691|134899|134699|134900.5|134700.5|134876.5|134676.5|79
1728061800000|2024-10-04 17:10:00|134900|134700|134885.5|134685.5|134900|134700|134845|134645|73
1728062100000|2024-10-04 17:15:00|134884.5|134684.5|134891|134691|134891.5|134691.5|134845|134645|140
1728062400000|2024-10-04 17:20:00|134890.5|134690.5|134847|134647|134909.5|134709.5|134844.2|134644.2|141
1728062700000|2024-10-04 17:25:00|134846|134646|134849.5|134649.5|134854|134654|134821.5|134621.5|159
1728063000000|2024-10-04 17:30:00|134848|134648|134849.5|134649.5|134856|134656|134839.5|134639.5|127
1728063300000|2024-10-04 17:35:00|134848|134648|134850|134650|134852|134652|134842|134642|115
1728063600000|2024-10-04 17:40:00|134847.5|134647.5|134821.5|134621.5|134849|134649|134821.5|134621.5|83
1728063900000|2024-10-04 17:45:00|134821|134621|134779.5|134579.5|134827.5|134627.5|134775.1|134575.1|117
1728064200000|2024-10-04 17:50:00|134778|134578|134777|134577|134797|134597|134776|134576|108
1728064500000|2024-10-04 17:55:00|134778.5|134578.5|134775|134575|134779|134579|134764.5|134564.5|41
1728064800000|2024-10-04 18:00:00|134770.5|134570.5|134753.2|134553.2|134788.9|134588.9|134752.2|134552.2|343
1728065100000|2024-10-04 18:05:00|134762.8|134562.8|134729.5|134529.5|134764.8|134564.8|134717.2|134517.2|73
1728065400000|2024-10-04 18:10:00|134727|134527|134743.9|134543.9|134759.1|134559.1|134720.7|134520.7|100
1728065700000|2024-10-04 18:15:00|134746.9|134546.9|134721.9|134521.9|134746.9|134546.9|134709.2|134509.2|75
1728066000000|2024-10-04 18:20:00|134720.1|134520.1|134711.8|134511.8|134723.3|134523.3|134700.2|134500.2|80
1728066300000|2024-10-04 18:25:00|134704.5|134504.5|134685|134485|134710.2|134510.2|134685|134485|43
1728066600000|2024-10-04 18:30:00|134685.9|134485.9|134691.8|134491.8|134697|134497|134685.9|134485.9|29
1728066900000|2024-10-04 18:35:00|134692.5|134492.5|134676.3|134476.3|134692.5|134492.5|134664.2|134464.2|55
1728067200000|2024-10-04 18:40:00|134670|134470|134665.3|134465.3|134682.5|134482.5|134661.8|134461.8|28
1728067500000|2024-10-04 18:45:00|134664|134464|134658.5|134458.5|134664.3|134464.3|134656.5|134456.5|30
1728067800000|2024-10-04 18:50:00|134636.5|134436.5|134584|134384|134636.5|134436.5|134576|134376|73
1728068100000|2024-10-04 18:55:00|134583.5|134383.5|134583|134383|134584.5|134384.5|134582.5|134382.5|9
1728068400000|2024-10-04 19:00:00|134582|134382|134583|134383|134583.5|134383.5|134573.5|134373.5|26
1728068700000|2024-10-04 19:05:00|134581|134381|134577.5|134377.5|134581|134381|134573.5|134373.5|18
1728069000000|2024-10-04 19:10:00|134576.5|134376.5|134578.9|134378.9|134582|134382|134573.5|134373.5|28
1728069300000|2024-10-04 19:15:00|134576|134376|134579.3|134379.3|134579.3|134379.3|134575|134375|10
1728069600000|2024-10-04 19:20:00|134575|134375|134579.3|134379.3|134579.3|134379.3|134575|134375|5
1728070200000|2024-10-04 19:30:00|134580.9|134380.9|134582|134382|134583.5|134383.5|134580.9|134380.9|3
1728070500000|2024-10-04 19:35:00|134581.8|134381.8|134581.8|134381.8|134581.8|134381.8|134581.8|134381.8|1
1728070800000|2024-10-04 19:40:00|134581.2|134381.2|134581.2|134381.2|134581.2|134381.2|134581.2|134381.2|1
1728071100000|2024-10-04 19:45:00|134580.7|134380.7|134580.7|134380.7|134580.7|134380.7|134580.7|134380.7|1
1728071400000|2024-10-04 19:50:00|134575.5|134375.5|134586.6|134374|134586.6|134380.3|134575|134374|5
1728259200000|2024-10-07 00:00:00|134636.2|134276.2|134316.5|134116.5|134636.2|134286.3|134294.7|134089.9|183
1728259500000|2024-10-07 00:05:00|134266.5|134166.5|134285|134185|134403.5|134260|134241.3|134111.5|351
1728259800000|2024-10-07 00:10:00|134280.9|134180.9|134206.5|134106.5|134341.1|134241.1|134204.5|134104.5|369
1728260100000|2024-10-07 00:15:00|134207.1|134107.1|134199.3|134099.3|134227.5|134127.5|134140.8|134040.8|400
1728260400000|2024-10-07 00:20:00|134199.1|134099.1|134336.2|134236.2|134348|134248|134199.1|134099.1|335
1728260700000|2024-10-07 00:25:00|134335.8|134235.8|134324.5|134224.5|134339.8|134239.8|134298.8|134198.8|302
1728261000000|2024-10-07 00:30:00|134323.5|134223.5|134299.3|134199.3|134349|134249|134297.1|134197.1|385
1728261300000|2024-10-07 00:35:00|134298|134198|134291|134191|134303|134203|134249.1|134149.1|307
1728261600000|2024-10-07 00:40:00|134289.5|134189.5|134292.5|134192.5|134315.5|134215.5|134249|134149|266
1728261900000|2024-10-07 00:45:00|134293.1|134193.1|134334|134234|134357.6|134257.6|134289.1|134189.1|329
1728262200000|2024-10-07 00:50:00|134333.5|134233.5|134267|134167|134366.5|134266.5|134267|134167|278
1728262500000|2024-10-07 00:55:00|134267.5|134167.5|134285|134185|134296|134196|134244.5|134144.5|329
1728262800000|2024-10-07 01:00:00|134283.5|134183.5|134180|134080|134288.5|134188.5|134157.5|134057.5|329
1728263100000|2024-10-07 01:05:00|134178.5|134078.5|134251|134151|134274|134174|134170|134070|303
1728263400000|2024-10-07 01:10:00|134250.5|134150.5|134327|134227|134344.5|134244.5|134241|134141|342
1728263700000|2024-10-07 01:15:00|134326.5|134226.5|134336.5|134236.5|134356.1|134256.1|134308.5|134208.5|367
1728264000000|2024-10-07 01:20:00|134340|134240|134365|134265|134393.1|134293.1|134332|134232|344
1728264300000|2024-10-07 01:25:00|134363.5|134263.5|134341.5|134241.5|134397|134297|134308|134208|347
1728264600000|2024-10-07 01:30:00|134340|134240|134308.5|134208.5|134426.5|134262.5|134299.1|134172|416
1728264900000|2024-10-07 01:35:00|134302.2|134202.2|134369|134269|134372|134272|134233.9|134133.9|399
1728265200000|2024-10-07 01:40:00|134365|134265|134425.1|134325.1|134428.5|134328.5|134352|134252|396
1728265500000|2024-10-07 01:45:00|134425|134325|134487.5|134387.5|134520.9|134420.9|134399|134299|368
1728265800000|2024-10-07 01:50:00|134487.1|134387.1|134478|134378|134562.1|134462.1|134465.1|134365.1|415
1728266100000|2024-10-07 01:55:00|134478.5|134378.5|134470.5|134370.5|134495.5|134395.5|134438.8|134338.8|392
1728266400000|2024-10-07 02:00:00|134475|134375|134433|134333|134491|134391|134428.1|134328.1|421
1728266700000|2024-10-07 02:05:00|134434.3|134334.3|134438.5|134338.5|134451|134351|134407.5|134307.5|409
1728267000000|2024-10-07 02:10:00|134435|134335|134462|134362|134477|134377|134431.5|134331.5|297
1728267300000|2024-10-07 02:15:00|134459|134359|134448.7|134348.7|134494.5|134394.5|134435.7|134335.7|378
1728267600000|2024-10-07 02:20:00|134452|134352|134423.1|134323.1|134475.5|134375.5|134420.6|134320.6|280
1728267900000|2024-10-07 02:25:00|134423.5|134323.5|134443.5|134343.5|134462.5|134362.5|134402|134302|319
1728268200000|2024-10-07 02:30:00|134444|134344|134495|134395|134504.4|134404.4|134437|134337|142
1728268500000|2024-10-07 02:35:00|134495.5|134395.5|134502.5|134402.5|134520.6|134420.6|134490.6|134390.6|128
1728268800000|2024-10-07 02:40:00|134502.1|134402.1|134573.5|134473.5|134573.5|134473.5|134502.1|134402.1|250
1728269100000|2024-10-07 02:45:00|134572.5|134472.5|134589.5|134489.5|134641.5|134541.5|134566.5|134466.5|202
1728269400000|2024-10-07 02:50:00|134588.5|134488.5|134630.5|134530.5|134752.3|134615.2|134586.5|134486.5|321
1728269700000|2024-10-07 02:55:00|134630.6|134530.6|134632|134532|134698.4|134598.4|134618.5|134518.5|357
1728270000000|2024-10-07 03:00:00|134628|134528|134630|134530|134690|134590|134616|134516|225
1728270300000|2024-10-07 03:05:00|134631.5|134531.5|134601|134501|134639.1|134539.1|134578.5|134478.5|203
1728270600000|2024-10-07 03:10:00|134597|134497|134622.5|134522.5|134629|134529|134591.5|134491.5|158
1728270900000|2024-10-07 03:15:00|134623|134523|134636.1|134536.1|134641|134541|134616|134516|224
1728271200000|2024-10-07 03:20:00|134636.5|134536.5|134668|134568|134668|134568|134636.5|134536.5|152
1728271500000|2024-10-07 03:25:00|134660.8|134560.8|134596.5|134496.5|134662.5|134562.5|134596.5|134496.5|168
1728271800000|2024-10-07 03:30:00|134597|134497|134590|134490|134607.9|134507.9|134580.5|134480.5|125
1728272100000|2024-10-07 03:35:00|134590.5|134490.5|134595|134495|134598.5|134498.5|134583|134483|128
1728272400000|2024-10-07 03:40:00|134594.5|134494.5|134545.2|134445.2|134597.5|134497.5|134545.2|134445.2|158
1728272700000|2024-10-07 03:45:00|134545|134445|134543.7|134443.7|134569|134469|134543.7|134443.7|191
1728273000000|2024-10-07 03:50:00|134543.6|134443.6|134546.5|134446.5|134548.3|134448.3|134531|134431|159
1728273300000|2024-10-07 03:55:00|134547|134447|134539.4|134439.4|134549.3|134449.3|134528.5|134428.5|184
1728273600000|2024-10-07 04:00:00|134539.8|134439.8|134520.5|134420.5|134564.4|134464.4|134520|134420|122
1728273900000|2024-10-07 04:05:00|134520|134420|134478.4|134378.4|134535.5|134435.5|134471.2|134371.2|179
1728274200000|2024-10-07 04:10:00|134478.5|134378.5|134493.5|134393.5|134494.5|134394.5|134470|134370|188
1728274500000|2024-10-07 04:15:00|134493|134393|134498.5|134398.5|134503|134403|134474|134374|181
1728274800000|2024-10-07 04:20:00|134499|134399|134540.1|134440.1|134541.1|134441.1|134488.5|134388.5|187
1728275100000|2024-10-07 04:25:00|134541.1|134441.1|134541.1|134441.1|134550.5|134450.5|134541.1|134441.1|90
1728275400000|2024-10-07 04:30:00|134544.1|134444.1|134545.1|134445.1|134549.5|134449.5|134541.1|134441.1|148
1728275700000|2024-10-07 04:35:00|134544.1|134444.1|134548.6|134448.6|134564.5|134464.5|134543.1|134443.1|232
1728276000000|2024-10-07 04:40:00|134549.1|134449.1|134530.1|134430.1|134552.1|134452.1|134528.5|134428.5|118
1728276300000|2024-10-07 04:45:00|134533.1|134433.1|134551.1|134451.1|134580.1|134480.1|134533.1|134433.1|115
1728276600000|2024-10-07 04:50:00|134549.7|134449.7|134566.5|134466.5|134571.1|134471.1|134541.5|134441.5|156
1728276900000|2024-10-07 04:55:00|134567.1|134467.1|134561.5|134461.5|134567.1|134467.1|134548.1|134448.1|140
1728277200000|2024-10-07 05:00:00|134562.1|134462.1|134523.5|134423.5|134562.1|134462.1|134510|134410|205
1728277500000|2024-10-07 05:05:00|134524|134424|134543|134443|134546|134446|134522|134422|172
1728277800000|2024-10-07 05:10:00|134542|134442|134522.3|134422.3|134542|134442|134519.5|134419.5|68
1728278100000|2024-10-07 05:15:00|134521.8|134421.8|134508.5|134408.5|134525.2|134425.2|134508|134408|102
1728278400000|2024-10-07 05:20:00|134505.5|134405.5|134522.5|134422.5|134525|134425|134470.4|134370.4|112
1728278700000|2024-10-07 05:25:00|134521.5|134421.5|134559|134459|134559.2|134459.2|134521.5|134421.5|91
1728279000000|2024-10-07 05:30:00|134559.1|134459.1|134593.5|134493.5|134593.5|134493.5|134555|134455|173
1728279300000|2024-10-07 05:35:00|134591.8|134491.8|134649.2|134549.2|134659.7|134559.7|134590.4|134490.4|204
1728279600000|2024-10-07 05:40:00|134651.9|134551.9|134652.3|134552.3|134656.5|134556.5|134605|134505|159
1728279900000|2024-10-07 05:45:00|134652.2|134552.2|134682.1|134582.1|134688.1|134588.1|134636.5|134536.5|202
1728280200000|2024-10-07 05:50:00|134682|134582|134758.6|134658.6|134769.6|134669.6|134679.1|134579.1|231
1728280500000|2024-10-07 05:55:00|134759.2|134659.2|134704|134604|134780|134680|134689.1|134589.1|203
1728280800000|2024-10-07 06:00:00|134708|134608|134728.5|134628.5|134732|134632|134668.1|134568.1|181
1728281100000|2024-10-07 06:05:00|134730|134630|134651.5|134551.5|134744.5|134644.5|134645|134545|192
1728281400000|2024-10-07 06:10:00|134652|134552|134606.4|134506.4|134665|134565|134568.8|134468.8|339
1728281700000|2024-10-07 06:15:00|134606.5|134506.5|134628.5|134528.5|134644|134544|134604.5|134504.5|242
1728282000000|2024-10-07 06:20:00|134627|134527|134611|134511|134630|134530|134569.5|134469.5|318
1728282300000|2024-10-07 06:25:00|134611.5|134511.5|134506.5|134406.5|134618.5|134518.5|134506.5|134406.5|325
1728282600000|2024-10-07 06:30:00|134503.8|134403.8|134579|134479|134604.8|134504.8|134495.5|134395.5|236
1728282900000|2024-10-07 06:35:00|134578.5|134478.5|134553.5|134353.5|134580.5|134480.5|134500|134353.5|127
1728283200000|2024-10-07 06:40:00|134559|134359|134525|134425|134559|134425|134480.1|134350|118
1728283500000|2024-10-07 06:45:00|134525.1|134425.1|134602.3|134402.3|134618.7|134480|134525.1|134374.7|110
1728283800000|2024-10-07 06:50:00|134607.8|134407.8|134529.1|134429.1|134608.4|134452.1|134481.9|134381.9|91
1728284100000|2024-10-07 06:55:00|134528.1|134428.1|134530|134430|134550.5|134450.5|134528.1|134428.1|101
1728284400000|2024-10-07 07:00:00|134522.2|134422.2|134654.5|134454.5|134667.3|134515|134504.5|134401.9|138
1728284700000|2024-10-07 07:05:00|134654|134454|134523.1|134423.1|134654|134462.7|134521.5|134390.3|95
1728285000000|2024-10-07 07:10:00|134513.1|134413.1|134601.3|134501.3|134665.3|134516.3|134511.8|134393.7|208
1728285300000|2024-10-07 07:15:00|134585|134485|134596.4|134396.4|134623.3|134498.3|134515|134371.7|248
1728285600000|2024-10-07 07:20:00|134599.1|134399.1|134528.4|134428.4|134630.3|134478.7|134519.4|134359.7|220
1728285900000|2024-10-07 07:25:00|134529.7|134429.7|134565.1|134465.1|134636.3|134475.7|134525.4|134392.7|145
1728286200000|2024-10-07 07:30:00|134560|134460|134544.4|134444.4|134560|134460|134544.4|134444.4|56
1728286500000|2024-10-07 07:35:00|134544.2|134444.2|134493|134393|134550.5|134450.5|134493|134393|91
1728286800000|2024-10-07 07:40:00|134494|134394|134468.5|134368.5|134515.1|134399.9|134454|134312.5|127
1728287100000|2024-10-07 07:45:00|134467.5|134367.5|134347|134247|134473.5|134373.5|134346|134246|97
1728287400000|2024-10-07 07:50:00|134348|134248|134336|134236|134352.9|134252.9|134323|134223|126
1728287700000|2024-10-07 07:55:00|134336.5|134236.5|134266.5|134166.5|134337|134237|134251|134151|155
1728288000000|2024-10-07 08:00:00|134267|134167|134292|134192|134292|134192|134261.5|134161.5|103
1728288300000|2024-10-07 08:05:00|134293|134193|134286|134186|134348.8|134208|134280|134135.2|135
1728288600000|2024-10-07 08:10:00|134288.5|134188.5|134309|134209|134319|134219|134283.5|134183.5|116
1728288900000|2024-10-07 08:15:00|134309.5|134209.5|134321|134221|134337.3|134237.3|134305|134205|112
1728289200000|2024-10-07 08:20:00|134322.5|134222.5|134315.5|134215.5|134343.9|134243.9|134312|134212|64
1728289500000|2024-10-07 08:25:00|134317|134217|134333|134233|134334|134234|134307.5|134207.5|79
1728289800000|2024-10-07 08:30:00|134334|134234|134325|134225|134335|134235|134318|134218|49
1728290100000|2024-10-07 08:35:00|134323|134223|134333.1|134233.1|134333.1|134233.1|134296.5|134196.5|103
1728290400000|2024-10-07 08:40:00|134334.1|134234.1|134387|134287|134388.5|134288.5|134330.5|134230.5|66
1728290700000|2024-10-07 08:45:00|134388|134288|134472.5|134372.5|134472.5|134372.5|134387|134287|99
1728291000000|2024-10-07 08:50:00|134465.1|134365.1|134499.5|134399.5|134521.1|134421.1|134465.1|134365.1|76
1728291300000|2024-10-07 08:55:00|134500.5|134400.5|134501|134401|134512.5|134412.5|134485|134385|77
1728291600000|2024-10-07 09:00:00|134502.5|134402.5|134534.5|134434.5|134543|134443|134502.5|134402.5|125
1728291900000|2024-10-07 09:05:00|134535|134435|134518.5|134418.5|134545|134445|134506.5|134406.5|109
1728292200000|2024-10-07 09:10:00|134523|134423|134512.5|134412.5|134530.5|134430.5|134512.5|134412.5|89
1728292500000|2024-10-07 09:15:00|134513|134413|134530.5|134430.5|134538.5|134438.5|134505.5|134405.5|199
1728292800000|2024-10-07 09:20:00|134531|134431|134521.5|134421.5|134531|134431|134467|134367|111
1728293100000|2024-10-07 09:25:00|134522.5|134422.5|134532|134432|134565.8|134432.5|134514.8|134365.8|70
1728293400000|2024-10-07 09:30:00|134531.5|134431.5|134511.5|134411.5|134531.5|134431.5|134476|134376|99
1728293700000|2024-10-07 09:35:00|134510|134410|134510.5|134410.5|134518.5|134418.5|134499|134399|159
1728294000000|2024-10-07 09:40:00|134511.5|134411.5|134432|134332|134511.5|134411.5|134423|134269.5|96
1728294300000|2024-10-07 09:45:00|134432.5|134332.5|134433.5|134333.5|134438|134338|134430.5|134330.5|132
1728294600000|2024-10-07 09:50:00|134434|134334|134436|134336|134445.5|134345.5|134432|134332|74
1728294900000|2024-10-07 09:55:00|134435.5|134335.5|134439.5|134339.5|134442.5|134342.5|134432|134332|37
1728295200000|2024-10-07 10:00:00|134434|134334|134449|134349|134467.5|134367.5|134431.5|134331.5|114
1728295500000|2024-10-07 10:05:00|134449.5|134349.5|134473|134373|134473|134373|134449.5|134349.5|113
1728295800000|2024-10-07 10:10:00|134472|134372|134475.1|134375.1|134484.1|134384.1|134459.1|134359.1|123
1728296100000|2024-10-07 10:15:00|134471.5|134371.5|134505.1|134305.1|134506.5|134374.1|134440.1|134305.1|120
1728296400000|2024-10-07 10:20:00|134505.5|134305.5|134521.5|134321.5|134532.5|134332.5|134505.5|134305.5|187
1728296700000|2024-10-07 10:25:00|134524.5|134324.5|134519.5|134319.5|134524.5|134324.5|134499.5|134299.5|282
1728297000000|2024-10-07 10:30:00|134520.1|134320.1|134520.1|134320.1|134529.5|134329.5|134488.5|134288.5|126
1728297300000|2024-10-07 10:35:00|134521|134321|134516.5|134316.5|134521|134321|134482.2|134282.2|122
1728297600000|2024-10-07 10:40:00|134513.1|134313.1|134529.5|134329.5|134534.1|134334.1|134505|134305|155
1728297900000|2024-10-07 10:45:00|134526.5|134326.5|134530.1|134430.1|134578.1|134433.5|134523.1|134323.1|155
1728298200000|2024-10-07 10:50:00|134528.1|134428.1|134510.5|134410.5|134543.5|134443.5|134510.5|134410.5|144
1728298500000|2024-10-07 10:55:00|134511.5|134411.5|134525.5|134425.5|134525.5|134425.5|134496.1|134396.1|146
1728298800000|2024-10-07 11:00:00|134519.5|134419.5|134523.5|134423.5|134530.1|134430.1|134505.1|134405.1|117
1728299100000|2024-10-07 11:05:00|134523.1|134423.1|134541.1|134341.1|134556.1|134426.5|134476.5|134326.5|227
1728299400000|2024-10-07 11:10:00|134542.1|134342.1|134490.1|134290.1|134554.1|134354.1|134485.1|134285.1|138
1728299700000|2024-10-07 11:15:00|134495.5|134295.5|134433.5|134333.5|134495.5|134334.1|134426.5|134270.1|13
1728300000000|2024-10-07 11:20:00|134432.5|134332.5|134432.1|134332.1|134440.1|134340.1|134430.1|134330.1|75
1728300300000|2024-10-07 11:25:00|134431.5|134331.5|134380|134280|134437.6|134335.1|134340.5|134210.8|248
1728300600000|2024-10-07 11:30:00|134384|134284|134342.5|134242.5|134384|134284|134330.5|134230.5|129
1728300900000|2024-10-07 11:35:00|134341.5|134241.5|134324.9|134224.9|134404.6|134261.5|134313.1|134172.4|187
1728301200000|2024-10-07 11:40:00|134317.4|134217.4|134294.6|134094.6|134340.6|134217.5|134282.1|134094.6|127
1728301500000|2024-10-07 11:45:00|134298.6|134098.6|134278.9|134078.9|134318.6|134118.6|134271.4|134071.4|197
1728301800000|2024-10-07 11:50:00|134279|134079|134229.5|134129.5|134286.6|134130|134196|134042.5|104
1728302100000|2024-10-07 11:55:00|134224.5|134124.5|134216|134116|134297.2|134146.1|134210|134072|89
1728302400000|2024-10-07 12:00:00|134215.1|134115.1|134219.5|134119.5|134264.1|134119.5|134193.1|134056.8|163
1728302700000|2024-10-07 12:05:00|134218.5|134118.5|134213.5|134113.5|134231.5|134131.5|134198.5|134098.5|165
1728303000000|2024-10-07 12:10:00|134212.5|134112.5|134230.5|134130.5|134230.5|134130.5|134192.5|134092.5|199
1728303300000|2024-10-07 12:15:00|134231.5|134131.5|134295|134195|134332.6|134195.1|134227.5|134109.5|104
1728303600000|2024-10-07 12:20:00|134303|134203|134354.1|134254.1|134425.6|134312.5|134286|134186|286
1728303900000|2024-10-07 12:25:00|134356.1|134256.1|134375.5|134275.5|134397.1|134297.1|134352.1|134252.1|174
1728304200000|2024-10-07 12:30:00|134376|134276|134397.5|134297.5|134407.5|134307.5|134376|134276|96
1728304500000|2024-10-07 12:35:00|134396.5|134296.5|134377.5|134277.5|134424.5|134324.5|134375.5|134275.5|129
1728304800000|2024-10-07 12:40:00|134376.5|134276.5|134382.5|134282.5|134387.5|134287.5|134363.5|134263.5|281
1728305100000|2024-10-07 12:45:00|134379.5|134279.5|134378|134278|134400|134300|134353.1|134253.1|389
1728305400000|2024-10-07 12:50:00|134377|134277|134413|134313|134433|134333|134347|134247|250
1728305700000|2024-10-07 12:55:00|134410|134310|134434|134334|134446.2|134346.2|134392.5|134292.5|202
1728306000000|2024-10-07 13:00:00|134431|134331|134437|134337|134449|134349|134422|134322|91
1728306300000|2024-10-07 13:05:00|134437.5|134337.5|134411|134311|134438|134338|134410|134310|151
1728306600000|2024-10-07 13:10:00|134410|134310|134456.5|134256.5|134496|134330|134407.5|134256.1|161
1728306900000|2024-10-07 13:15:00|134455.5|134255.5|134327|134227|134456.5|134294|134327|134181.8|221
1728307200000|2024-10-07 13:20:00|134330.9|134230.9|134345.1|134145.1|134363.5|134263.5|134300.5|134144.1|236
1728307500000|2024-10-07 13:25:00|134347|134147|134274|134174|134390.5|134200.5|134274|134143.1|160
1728307800000|2024-10-07 13:30:00|134272.5|134172.5|134270.5|134170.5|134312.5|134212.5|134269.5|134169.5|179
1728308100000|2024-10-07 13:35:00|134267.5|134167.5|134265.5|134165.5|134328.5|134183.5|134241|134081.1|283
1728308400000|2024-10-07 13:40:00|134266|134166|134223.2|134123.2|134286|134186|134216.5|134116.5|334
1728308700000|2024-10-07 13:45:00|134222.4|134122.4|134261.5|134061.5|134261.5|134153.9|134199.8|134055.1|269
1728309000000|2024-10-07 13:50:00|134262.1|134062.1|134138.5|134038.5|134262.5|134089|134135|133987.5|187
1728309300000|2024-10-07 13:55:00|134137.5|134037.5|134178|134078|134181|134081|134135|134035|142
1728309600000|2024-10-07 14:00:00|134177.5|134077.5|134164.5|134064.5|134181.5|134081.5|134157|134057|109
1728309900000|2024-10-07 14:05:00|134165.5|134065.5|134185|134085|134190|134090|134162.5|134062.5|177
1728310200000|2024-10-07 14:10:00|134189|134089|134192.5|134092.5|134198.8|134098.8|134177|134077|203
1728310500000|2024-10-07 14:15:00|134192|134092|134205.2|134105.2|134215.8|134115.8|134190.5|134090.5|122
1728310800000|2024-10-07 14:20:00|134205|134105|134299.7|134099.7|134333.3|134179.5|134205|134085.5|300
1728311100000|2024-10-07 14:25:00|134298.9|134098.9|134304|134204|134320.5|134215.5|134257.5|134094.5|277
1728311400000|2024-10-07 14:30:00|134302.5|134202.5|134317.1|134217.1|134362.5|134262.5|134270.5|134170.5|250
1728311700000|2024-10-07 14:35:00|134318|134218|134283|134183|134369.5|134237.5|134273|134146.2|338
1728312000000|2024-10-07 14:40:00|134284|134184|134300.1|134100.1|134317.1|134193|134267|134088.5|129
1728312300000|2024-10-07 14:45:00|134301.5|134101.5|134333.1|134133.1|134333.5|134133.5|134292.5|134092.5|138
1728312600000|2024-10-07 14:50:00|134332.1|134132.1|134316.5|134116.5|134332.1|134132.1|134289.5|134089.5|172
1728312900000|2024-10-07 14:55:00|134315.5|134115.5|134251.5|134051.5|134316.1|134116.1|134235.5|134035.5|172
1728313200000|2024-10-07 15:00:00|134258.5|134058.5|134236|134136|134302.5|134153.5|134225|134045.1|195
1728313500000|2024-10-07 15:05:00|134237|134137|134243.5|134143.5|134267|134167|134229|134129|142
1728313800000|2024-10-07 15:10:00|134244|134144|134288|134188|134294|134194|134240.5|134140.5|98
1728314100000|2024-10-07 15:15:00|134288.5|134188.5|134269.5|134069.5|134328.1|134216.5|134249.5|134049.5|179
1728314400000|2024-10-07 15:20:00|134270.5|134070.5|134225.1|134025.1|134270.5|134070.5|134211.5|134011.5|330
1728314700000|2024-10-07 15:25:00|134226.1|134026.1|134159.1|134059.1|134238.1|134077.1|134145|133966.5|128
1728315000000|2024-10-07 15:30:00|134158.5|134058.5|134175.5|134075.5|134179|134079|134158.5|134058.5|43
1728315300000|2024-10-07 15:35:00|134175|134075|134173.5|134073.5|134179.5|134079.5|134168|134068|77
1728315600000|2024-10-07 15:40:00|134174|134074|134185.5|134085.5|134191|134091|134170|134070|61
1728315900000|2024-10-07 15:45:00|134186.5|134086.5|134177|134077|134205|134105|134177|134077|75
1728316200000|2024-10-07 15:50:00|134176.5|134076.5|134178.5|134078.5|134187|134087|134173|134073|32
1728316500000|2024-10-07 15:55:00|134184.5|134084.5|134199.5|134099.5|134206.5|134106.5|134184.5|134084.5|82
1728316800000|2024-10-07 16:00:00|134203|134103|134231.5|134131.5|134237|134137|134203|134103|222
1728317100000|2024-10-07 16:05:00|134228|134128|134275.5|134075.5|134289.1|134139.3|134215|134061.1|226
1728317400000|2024-10-07 16:10:00|134274.5|134074.5|134301.5|134101.5|134321.1|134121.1|134273.5|134073.5|202
1728317700000|2024-10-07 16:15:00|134302.1|134102.1|134300.5|134100.5|134318.5|134118.5|134277.5|134077.5|224
1728318000000|2024-10-07 16:20:00|134299.5|134099.5|134248|134148|134321.1|134148|134240.5|134078.1|145
1728318300000|2024-10-07 16:25:00|134249|134149|134291.5|134191.5|134291.5|134191.5|134245.5|134145.5|154
1728318600000|2024-10-07 16:30:00|134290|134190|134265.5|134165.5|134307|134207|134265.5|134165.5|140
1728318900000|2024-10-07 16:35:00|134263.5|134163.5|134260.5|134160.5|134266|134166|134232.5|134132.5|152
1728319200000|2024-10-07 16:40:00|134258.5|134158.5|134272|134172|134303.5|134203.5|134252.5|134152.5|140
1728319500000|2024-10-07 16:45:00|134273|134173|134259|134159|134281|134181|134259|134159|96
1728319800000|2024-10-07 16:50:00|134260.5|134160.5|134252|134152|134261.5|134161.5|134243|134143|80
1728320100000|2024-10-07 16:55:00|134257|134157|134238.5|134138.5|134257|134157|134237|134137|75
1728320400000|2024-10-07 17:00:00|134241|134141|134242|134142|134249|134149|134235|134135|60
1728320700000|2024-10-07 17:05:00|134244.5|134144.5|134239|134139|134251.5|134151.5|134225|134125|171
1728321000000|2024-10-07 17:10:00|134241.5|134141.5|134239.5|134139.5|134244.5|134144.5|134234|134134|100
1728321300000|2024-10-07 17:15:00|134237|134137|134245.5|134145.5|134246.5|134146.5|134234.5|134134.5|82
1728321600000|2024-10-07 17:20:00|134245|134145|134270.5|134170.5|134277.5|134177.5|134241|134141|86
1728321900000|2024-10-07 17:25:00|134270|134170|134234|134134|134273.5|134173.5|134223|134123|161
1728322200000|2024-10-07 17:30:00|134233|134133|134286.5|134086.5|134291|134134|134226|134072.5|173
1728322500000|2024-10-07 17:35:00|134286|134086|134261|134061|134290.5|134090.5|134246|134046|180
1728322800000|2024-10-07 17:40:00|134260|134060|134279|134079|134284|134084|134260|134060|96
1728323100000|2024-10-07 17:45:00|134283|134083|134276.5|134076.5|134283|134083|134262|134062|142
1728323400000|2024-10-07 17:50:00|134276|134076|134299|134099|134303|134103|134273.5|134073.5|184
1728323700000|2024-10-07 17:55:00|134303|134103|134303|134103|134312|134112|134298|134098|92
1728324000000|2024-10-07 18:00:00|134304|134104|134332|134132|134336.5|134136.5|134303.5|134103.5|76
1728324300000|2024-10-07 18:05:00|134331|134131|134327.5|134127.5|134350.2|134150.2|134325|134125|40
1728324600000|2024-10-07 18:10:00|134325|134125|134328|134128|134328|134128|134322|134122|26
1728324900000|2024-10-07 18:15:00|134326.5|134126.5|134325|134125|134326.5|134126.5|134318|134118|28
1728325200000|2024-10-07 18:20:00|134324.5|134124.5|134332|134132|134333.5|134133.5|134322.5|134122.5|18
1728325500000|2024-10-07 18:25:00|134333.5|134133.5|134331.8|134131.8|134335.5|134135.5|134327|134127|28
1728325800000|2024-10-07 18:30:00|134335|134135|134345.5|134145.5|134372.5|134172.5|134335|134135|109
1728326100000|2024-10-07 18:35:00|134349.5|134149.5|134373.5|134173.5|134381.5|134181.5|134349.5|134149.5|101
1728326400000|2024-10-07 18:40:00|134374.5|134174.5|134406.5|134206.5|134413.5|134213.5|134372.5|134172.5|90
1728326700000|2024-10-07 18:45:00|134407.5|134207.5|134511.5|134311.5|134516.1|134316.1|134407|134207|128
1728327000000|2024-10-07 18:50:00|134512|134312|134490|134290|134516.2|134316.2|134483|134283|58
1728327300000|2024-10-07 18:55:00|134486.5|134286.5|134485|134285|134489.5|134289.5|134471.8|134271.8|80
1728327600000|2024-10-07 19:00:00|134484|134284|134477.3|134277.3|134485.5|134285.5|134476.8|134276.8|22
1728327900000|2024-10-07 19:05:00|134475.8|134275.8|134470.9|134270.9|134475.9|134275.9|134470.9|134270.9|5
1728328200000|2024-10-07 19:10:00|134469.7|134269.7|134418.5|134218.5|134469.7|134269.7|134393.6|134193.6|71
1728328500000|2024-10-07 19:15:00|134421.5|134221.5|134401.7|134201.7|134433|134233|134387.5|134187.5|43
1728328800000|2024-10-07 19:20:00|134399.7|134199.7|134401.3|134201.3|134401.3|134201.3|134395.7|134195.7|7
1728329100000|2024-10-07 19:25:00|134408.5|134208.5|134400.3|134200.3|134408.5|134208.5|134400.3|134200.3|2
1728329400000|2024-10-07 19:30:00|134410.5|134210.5|134431.5|134231.5|134431.5|134231.5|134410.5|134210.5|6
1728329700000|2024-10-07 19:35:00|134437.5|134225.4|134466.6|134254.5|134500.8|134288.7|134437.5|134225.4|8
1728330000000|2024-10-07 19:40:00|134464.6|134252.5|134464.6|134252.5|134464.6|134252.5|134464.6|134252.5|1
1728330300000|2024-10-07 19:45:00|134462.6|134250.5|134462.6|134250.5|134462.6|134250.5|134462.6|134250.5|1
1728330600000|2024-10-07 19:50:00|134460.6|134248.5|134462|134258.9|134462|134260.5|134456.1|134248.5|6
1728345600000|2024-10-08 00:00:00|134476.4|134244.8|134370|134270|134525.1|134345.1|134362.1|134162|248
1728345900000|2024-10-08 00:05:00|134370.5|134270.5|134350|134250|134397.5|134297.5|134291|134191|421
1728346200000|2024-10-08 00:10:00|134350.5|134250.5|134290.1|134190.1|134353.5|134253.5|134277.1|134131.6|392
1728346500000|2024-10-08 00:15:00|134290.3|134190.3|134321.5|134221.5|134330.5|134230.5|134290.1|134190.1|307
1728346800000|2024-10-08 00:20:00|134320.1|134220.1|134387.5|134287.5|134391|134291|134315|134215|337
1728347100000|2024-10-08 00:25:00|134387|134287|134382.5|134282.5|134387.5|134287.5|134348.1|134248.1|287
1728347400000|2024-10-08 00:30:00|134382.1|134282.1|134370.1|134270.1|134392.5|134292.5|134352.1|134252.1|360
1728347700000|2024-10-08 00:35:00|134368.5|134268.5|134342.1|134242.1|134396.1|134296.1|134342|134242|261
1728348000000|2024-10-08 00:40:00|134341.1|134241.1|134329.2|134229.2|134341.1|134241.1|134288|134188|213
1728348300000|2024-10-08 00:45:00|134326.5|134226.5|134336|134236|134356.5|134256.5|134316.5|134216.5|310
1728348600000|2024-10-08 00:50:00|134335.5|134235.5|134343|134243|134372.5|134272.5|134326|134226|285
1728348900000|2024-10-08 00:55:00|134342|134242|134389|134289|134411.8|134311.8|134335|134235|316
1728349200000|2024-10-08 01:00:00|134389.1|134289.1|134375|134275|134389.1|134289.1|134355|134255|251
1728349500000|2024-10-08 01:05:00|134379|134279|134354.3|134254.3|134385|134285|134350.4|134250.4|338
1728349800000|2024-10-08 01:10:00|134354.6|134254.6|134394|134194|134394.5|134258.5|134319.8|134183|334
1728350100000|2024-10-08 01:15:00|134395|134195|134420.1|134320.1|134503.5|134330.1|134379.5|134195|476
1728350400000|2024-10-08 01:20:00|134421|134321|134482|134382|134506.5|134406.5|134416.5|134316.5|325
1728350700000|2024-10-08 01:25:00|134483|134383|134539|134439|134540|134440|134475|134375|267
1728351000000|2024-10-08 01:30:00|134537|134437|134497|134397|134537|134437|134438|134338|423
1728351300000|2024-10-08 01:35:00|134495|134395|134565|134465|134602.1|134502.1|134480|134380|341
1728351600000|2024-10-08 01:40:00|134562|134462|134551.7|134451.7|134592|134492|134528|134428|423
1728351900000|2024-10-08 01:45:00|134552.1|134452.1|134527.5|134427.5|134611.5|134511.5|134522.5|134422.5|444
1728352200000|2024-10-08 01:50:00|134528|134428|134530.5|134430.5|134542.5|134442.5|134514.6|134414.6|325
1728352500000|2024-10-08 01:55:00|134529.2|134429.2|134552|134452|134552.5|134452.5|134519|134419|324
1728352800000|2024-10-08 02:00:00|134554|134454|134537.5|134437.5|134581|134481|134528.2|134428.2|251
1728353100000|2024-10-08 02:05:00|134537.1|134437.1|134579.5|134479.5|134598.8|134498.8|134507|134407|396
1728353400000|2024-10-08 02:10:00|134576|134476|134741|134641|134741|134641|134565|134465|472
1728353700000|2024-10-08 02:15:00|134745.1|134645.1|134739|134639|134770.5|134670.5|134683.5|134583.5|442
1728354000000|2024-10-08 02:20:00|134739.2|134639.2|134752.5|134652.5|134809|134709|134705|134605|447
1728354300000|2024-10-08 02:25:00|134751.1|134651.1|134790|134690|134805.1|134705.1|134712.5|134612.5|391
1728354600000|2024-10-08 02:30:00|134790.5|134690.5|134830.5|134730.5|134849.4|134749.4|134780|134680|428
1728354900000|2024-10-08 02:35:00|134830.1|134730.1|134920|134820|134946.5|134846.5|134801.9|134701.9|459
1728355200000|2024-10-08 02:40:00|134919.5|134819.5|134808.8|134708.8|134925.1|134825.1|134808.8|134708.8|470
1728355500000|2024-10-08 02:45:00|134808.9|134708.9|134810.3|134710.3|134831|134731|134799|134699|249
1728355800000|2024-10-08 02:50:00|134810.7|134710.7|134719.4|134619.4|134835|134735|134670.3|134570.3|368
1728356100000|2024-10-08 02:55:00|134710|134610|134662.2|134562.2|134716.7|134616.7|134655|134555|341
1728356400000|2024-10-08 03:00:00|134668.5|134568.5|134626.1|134526.1|134673|134573|134565|134465|420
1728356700000|2024-10-08 03:05:00|134626.5|134526.5|134634.6|134534.6|134652.5|134552.5|134586|134486|334
1728357000000|2024-10-08 03:10:00|134628|134528|134630.1|134530.1|134664|134564|134592.5|134492.5|299
1728357300000|2024-10-08 03:15:00|134628.5|134528.5|134613.2|134513.2|134643|134543|134540.4|134440.4|396
1728357600000|2024-10-08 03:20:00|134614.5|134514.5|134646.2|134546.2|134704.1|134604.1|134599|134499|367
1728357900000|2024-10-08 03:25:00|134647.5|134547.5|134668|134568|134701.5|134601.5|134635|134535|397
1728358200000|2024-10-08 03:30:00|134670.5|134570.5|134639|134539|134687|134587|134610|134510|376
1728358500000|2024-10-08 03:35:00|134638.5|134538.5|134652|134552|134660|134560|134607.5|134507.5|287
1728358800000|2024-10-08 03:40:00|134651.5|134551.5|134658.8|134558.8|134705|134605|134650|134550|277
1728359100000|2024-10-08 03:45:00|134658.4|134558.4|134683.5|134583.5|134689|134589|134651|134551|204
1728359400000|2024-10-08 03:50:00|134685|134585|134693.5|134593.5|134713.5|134613.5|134674.8|134574.8|382
1728359700000|2024-10-08 03:55:00|134694.5|134594.5|134702|134602|134715.1|134615.1|134675|134575|251
1728360000000|2024-10-08 04:00:00|134700.5|134600.5|134711|134611|134731|134631|134698.5|134598.5|327
1728360300000|2024-10-08 04:05:00|134710.8|134610.8|134755|134655|134772.4|134672.4|134703.5|134603.5|326
1728360600000|2024-10-08 04:10:00|134754|134654|134754.5|134654.5|134762|134662|134729.1|134629.1|293
1728360900000|2024-10-08 04:15:00|134749.5|134649.5|134726.5|134626.5|134756.5|134656.5|134700.1|134600.1|287
1728361200000|2024-10-08 04:20:00|134726.1|134626.1|134752|134652|134768.5|134668.5|134726.1|134626.1|306
1728361500000|2024-10-08 04:25:00|134751.5|134651.5|134740.1|134640.1|134758.8|134658.8|134733.5|134633.5|265
1728361800000|2024-10-08 04:30:00|134739.5|134639.5|134720.1|134620.1|134740.1|134640.1|134716.1|134616.1|279
1728362100000|2024-10-08 04:35:00|134721|134621|134721|134621|134738.5|134638.5|134719.5|134619.5|138
1728362400000|2024-10-08 04:40:00|134720.1|134620.1|134705|134605|134733.5|134633.5|134695|134595|222
1728362700000|2024-10-08 04:45:00|134705.5|134605.5|134665|134565|134709.6|134609.6|134649|134549|194
1728363000000|2024-10-08 04:50:00|134663|134563|134636.5|134536.5|134665|134565|134625|134525|193
1728363300000|2024-10-08 04:55:00|134633.5|134533.5|134670|134570|134671.5|134571.5|134619.5|134519.5|237
1728363600000|2024-10-08 05:00:00|134669.6|134569.6|134608.3|134508.3|134669.6|134569.6|134548.7|134448.7|450
1728363900000|2024-10-08 05:05:00|134608.7|134508.7|134663.5|134563.5|134671.5|134571.5|134595.1|134495.1|395
1728364200000|2024-10-08 05:10:00|134664.1|134564.1|134669.4|134569.4|134683.6|134583.6|134642.1|134542.1|357
1728364500000|2024-10-08 05:15:00|134665.5|134565.5|134600.5|134500.5|134667.1|134567.1|134578.5|134478.5|297
1728364800000|2024-10-08 05:20:00|134600.1|134500.1|134609.7|134509.7|134612.1|134512.1|134575.3|134475.3|346
1728365100000|2024-10-08 05:25:00|134608.9|134508.9|134627.5|134527.5|134652|134552|134573|134473|219
1728365400000|2024-10-08 05:30:00|134629|134529|134691.5|134591.5|134692|134592|134624|134524|231
1728365700000|2024-10-08 05:35:00|134692|134592|134695|134595|134709.2|134609.2|134656|134556|267
1728366000000|2024-10-08 05:40:00|134698.5|134598.5|134695|134595|134698.5|134598.5|134661.5|134561.5|221
1728366300000|2024-10-08 05:45:00|134694.5|134594.5|134745|134645|134745|134645|134694.5|134594.5|304
1728366600000|2024-10-08 05:50:00|134748.8|134648.8|134796|134696|134826.5|134726.5|134735|134635|369
1728366900000|2024-10-08 05:55:00|134796.1|134696.1|134761|134661|134798|134698|134751|134651|454
1728367200000|2024-10-08 06:00:00|134762|134662|134769|134669|134778|134678|134720|134620|338
1728367500000|2024-10-08 06:05:00|134767|134667|134740|134640|134779|134679|134725|134625|246
1728367800000|2024-10-08 06:10:00|134739.5|134639.5|134761.2|134661.2|134765.6|134665.6|134722.5|134622.5|267
1728368100000|2024-10-08 06:15:00|134762.1|134662.1|134806|134706|134819|134719|134762.1|134662.1|222
1728368400000|2024-10-08 06:20:00|134806.5|134706.5|134770.5|134670.5|134806.5|134706.5|134761.1|134661.1|220
1728368700000|2024-10-08 06:25:00|134771.5|134671.5|134795|134695|134799.8|134699.8|134756.5|134656.5|194
1728369000000|2024-10-08 06:30:00|134794.5|134694.5|134760.5|134660.5|134798.8|134698.8|134752.5|134652.5|208
1728369300000|2024-10-08 06:35:00|134761.1|134661.1|134719|134619|134800|134700|134712.9|134612.9|103
1728369600000|2024-10-08 06:40:00|134718.5|134618.5|134746|134546|134802.1|134655.1|134695.5|134545|218
1728369900000|2024-10-08 06:45:00|134721.5|134621.5|134800.1|134600.1|134812.1|134643.1|134696|134560.1|71
1728370200000|2024-10-08 06:50:00|134801.1|134601.1|134807.9|134607.9|134830.1|134659.1|134732.9|134585.9|193
1728370500000|2024-10-08 06:55:00|134818.1|134618.1|134757.1|134657.1|134827.1|134667.1|134750.9|134604.9|183
1728370800000|2024-10-08 07:00:00|134751.9|134651.9|134785.1|134685.1|134845|134700.1|134732.5|134593.5|145
1728371100000|2024-10-08 07:05:00|134777.3|134677.3|134730.5|134630.5|134782.8|134682.8|134730.5|134630.5|127
1728371400000|2024-10-08 07:10:00|134731.5|134631.5|134701.8|134601.8|134737.5|134637.5|134672.9|134572.9|269
1728371700000|2024-10-08 07:15:00|134700.3|134600.3|134720.1|134620.1|134757.1|134657.1|134700.3|134600.3|149
1728372000000|2024-10-08 07:20:00|134724.1|134624.1|134726.1|134626.1|134749.1|134649.1|134708.5|134608.5|246
1728372300000|2024-10-08 07:25:00|134724.2|134624.2|134724|134624|134735|134635|134696|134596|102
1728372600000|2024-10-08 07:30:00|134697|134597|134721.1|134621.1|134724|134624|134697|134597|86
1728372900000|2024-10-08 07:35:00|134723.1|134623.1|134640|134540|134728.1|134628.1|134639|134539|156
1728373200000|2024-10-08 07:40:00|134641|134541|134613|134513|134683|134583|134611.5|134511.5|215
1728373500000|2024-10-08 07:45:00|134613.5|134513.5|134624|134524|134656|134556|134596.5|134496.5|206
1728373800000|2024-10-08 07:50:00|134619|134519|134589.1|134489.1|134655.1|134555.1|134587.7|134487.7|182
1728374100000|2024-10-08 07:55:00|134589|134489|134620|134520|134677|134528.1|134578|134429.4|186
1728374400000|2024-10-08 08:00:00|134611.2|134511.2|134665|134565|134668|134568|134604|134504|132
1728374700000|2024-10-08 08:05:00|134663|134563|134755.9|134555.9|134775.6|134615|134631.1|134531.1|159
1728375000000|2024-10-08 08:10:00|134755.1|134555.1|134719.1|134519.1|134755.5|134584.5|134672.5|134510.4|131
1728375300000|2024-10-08 08:15:00|134718.5|134518.5|134680|134580|134723.5|134582|134653|134504.1|116
1728375600000|2024-10-08 08:20:00|134681|134581|134710|134510|134738|134608|134660|134510|38
1728375900000|2024-10-08 08:25:00|134709.5|134509.5|134775|134575|134782.5|134582.5|134709|134509|47
1728376200000|2024-10-08 08:30:00|134773.5|134573.5|134805|134605|134823.5|134623.5|134773.5|134573.5|47
1728376500000|2024-10-08 08:35:00|134755|134655|134783|134583|134807.5|134655|134738.5|134583|59
1728376800000|2024-10-08 08:40:00|134781.5|134581.5|134740|134640|134802.5|134640|134740|134579|99
1728377100000|2024-10-08 08:45:00|134740.5|134640.5|134777.1|134577.1|134808.1|134660|134735|134573.5|76
1728377400000|2024-10-08 08:50:00|134777.5|134577.5|134745|134545|134777.5|134577.5|134735|134535|97
1728377700000|2024-10-08 08:55:00|134743|134543|134716.1|134516.1|134744|134544|134715|134515|103
1728378000000|2024-10-08 09:00:00|134717.1|134517.1|134617|134517|134719.5|134525|134603|134451|119
1728378300000|2024-10-08 09:05:00|134615.5|134515.5|134670|134470|134678.5|134523.5|134613.5|134439.5|140
1728378600000|2024-10-08 09:10:00|134669|134469|134682.1|134482.1|134727|134541|134623|134469|95
1728378900000|2024-10-08 09:15:00|134680.1|134480.1|134634.1|134434.1|134680.1|134480.1|134610.5|134410.5|158
1728379200000|2024-10-08 09:20:00|134639.1|134439.1|134626.1|134426.1|134660.5|134460.5|134620.5|134420.5|142
1728379500000|2024-10-08 09:25:00|134624.5|134424.5|134630|134530|134680.1|134530|134624.5|134424.5|91
1728379800000|2024-10-08 09:30:00|134622.2|134522.2|134605|134505|134622.2|134522.2|134595.5|134495.5|88
1728380100000|2024-10-08 09:35:00|134606|134506|134672.1|134472.1|134680.1|134506|134568.5|134431.1|87
1728380400000|2024-10-08 09:40:00|134672.5|134472.5|134708|134508|134720.2|134520.2|134670.1|134470.1|108
1728380700000|2024-10-08 09:45:00|134711|134511|134712|134512|134717|134517|134700|134500|141
1728381000000|2024-10-08 09:50:00|134713|134513|134721|134521|134727.5|134527.5|134710.5|134510.5|119
1728381300000|2024-10-08 09:55:00|134719.5|134519.5|134705.1|134505.1|134735.5|134535.5|134705|134505|88
1728381600000|2024-10-08 10:00:00|134717.5|134517.5|134649.1|134549.1|134719|134570.5|134644.9|134485|259
1728381900000|2024-10-08 10:05:00|134647.5|134547.5|134623|134523|134695|134565.5|134622|134489|192
1728382200000|2024-10-08 10:10:00|134624|134524|134622|134522|134629|134529|134615.5|134515.5|148
1728382500000|2024-10-08 10:15:00|134621.5|134521.5|134675.5|134475.5|134677.5|134526.5|134602|134472.5|125
1728382800000|2024-10-08 10:20:00|134674.5|134474.5|134675.5|134475.5|134681.5|134481.5|134665.5|134465.5|176
1728383100000|2024-10-08 10:25:00|134676.5|134476.5|134632.1|134432.1|134678.5|134478.5|134621.5|134421.5|161
1728383400000|2024-10-08 10:30:00|134634.1|134434.1|134630.5|134430.5|134636.5|134436.5|134623.5|134423.5|144
1728383700000|2024-10-08 10:35:00|134632.5|134432.5|134679.1|134479.1|134684.1|134484.1|134622.5|134422.5|137
1728384000000|2024-10-08 10:40:00|134680.1|134480.1|134638.1|134438.1|134680.1|134480.1|134617|134417|161
1728384300000|2024-10-08 10:45:00|134640.1|134440.1|134637.1|134437.1|134659.5|134459.5|134622|134422|274
1728384600000|2024-10-08 10:50:00|134639.1|134439.1|134621.5|134421.5|134642.1|134442.1|134613.1|134413.1|294
1728384900000|2024-10-08 10:55:00|134620.5|134420.5|134539|134439|134625.5|134439|134535|134384|158
1728385200000|2024-10-08 11:00:00|134537|134437|134581.5|134381.5|134590|134475.1|134535.5|134375.8|172
1728385500000|2024-10-08 11:05:00|134582|134382|134582.1|134382.1|134582.5|134382.5|134579.5|134379.5|39
1728385800000|2024-10-08 11:10:00|134582.5|134382.5|134571.5|134371.5|134584.5|134384.5|134566.5|134366.5|84
1728386100000|2024-10-08 11:15:00|134570.1|134370.1|134533|134333|134576.1|134376.1|134533|134333|130
1728386400000|2024-10-08 11:20:00|134536.5|134336.5|134535.5|134335.5|134542.5|134342.5|134531.5|134331.5|163
1728386700000|2024-10-08 11:25:00|134539.5|134339.5|134535.5|134335.5|134545.5|134345.5|134531|134331|171
1728387000000|2024-10-08 11:30:00|134536.5|134336.5|134540.5|134340.5|134541.5|134341.5|134536.5|134336.5|18
1728387300000|2024-10-08 11:35:00|134541.5|134341.5|134544.5|134344.5|134564.5|134364.5|134534.5|134334.5|87
1728387600000|2024-10-08 11:40:00|134550|134350|134544.5|134344.5|134550|134350|134540.5|134340.5|19
1728387900000|2024-10-08 11:45:00|134544.1|134344.1|134541|134341|134558.6|134358.6|134540|134340|20
1728388200000|2024-10-08 11:50:00|134540|134340|134493.6|134293.6|134540.5|134340.5|134471.5|134271.5|75
1728388500000|2024-10-08 11:55:00|134475.5|134275.5|134444.7|134244.7|134510.6|134310.6|134435.4|134235.4|247
1728388800000|2024-10-08 12:00:00|134445.6|134245.6|134399|134299|134453.1|134311.5|134381.5|134243|227
1728389100000|2024-10-08 12:05:00|134401|134301|134430.5|134330.5|134475.5|134334|134397|134254|193
1728389400000|2024-10-08 12:10:00|134434.5|134334.5|134537|134337|134577|134377|134430.5|134287.1|351
1728389700000|2024-10-08 12:15:00|134540|134340|134571.5|134371.5|134604.6|134404.6|134525.5|134325.5|284
1728390000000|2024-10-08 12:20:00|134573.5|134373.5|134649.4|134449.4|134680.6|134480.6|134566.4|134366.4|218
1728390300000|2024-10-08 12:25:00|134668.6|134468.6|134594.5|134394.5|134675.6|134526|134574.9|134388.4|221
1728390600000|2024-10-08 12:30:00|134583.5|134383.5|134737.1|134537.1|134765.6|134565.6|134539.4|134339.4|273
1728390900000|2024-10-08 12:35:00|134738.1|134538.1|134652.4|134452.4|134756.6|134587.5|134645.8|134445.8|302
1728391200000|2024-10-08 12:40:00|134651.9|134451.9|134674.9|134474.9|134696.6|134496.6|134617.5|134417.5|337
1728391500000|2024-10-08 12:45:00|134675.6|134475.6|134681.5|134481.5|134685.6|134485.6|134631.4|134431.4|392
1728391800000|2024-10-08 12:50:00|134681.1|134481.1|134587|134487|134682.1|134521.5|134581|134468.5|210
1728392100000|2024-10-08 12:55:00|134586.5|134486.5|134669.5|134469.5|134749.6|134549.6|134586.5|134448.2|221
1728392400000|2024-10-08 13:00:00|134679.5|134479.5|134542.4|134342.4|134679.5|134479.5|134509.6|134309.6|307
1728392700000|2024-10-08 13:05:00|134525.6|134325.6|134576|134376|134589.4|134389.4|134522.6|134322.6|253
1728393000000|2024-10-08 13:10:00|134575.5|134375.5|134580|134380|134615.3|134415.3|134563.7|134363.7|197
1728393300000|2024-10-08 13:15:00|134558.5|134358.5|134522|134322|134579.5|134379.5|134513.5|134313.5|189
1728393600000|2024-10-08 13:20:00|134525|134325|134534.5|134334.5|134537.1|134337.1|134515|134315|124
1728393900000|2024-10-08 13:25:00|134535.5|134335.5|134575.1|134375.1|134579.1|134379.1|134534.5|134334.5|62
1728394200000|2024-10-08 13:30:00|134575.5|134375.5|134579.1|134379.1|134592.5|134392.5|134572.1|134372.1|175
1728394500000|2024-10-08 13:35:00|134580.1|134380.1|134579.5|134379.5|134581.5|134381.5|134574.5|134374.5|52
1728394800000|2024-10-08 13:40:00|134580.1|134380.1|134575.5|134375.5|134582.1|134382.1|134571.1|134371.1|42
1728395100000|2024-10-08 13:45:00|134577.1|134377.1|134552.5|134352.5|134578.1|134378.1|134530.5|134330.5|70
1728395400000|2024-10-08 13:50:00|134551.1|134351.1|134578.5|134378.5|134582|134382|134551.1|134351.1|166
1728395700000|2024-10-08 13:55:00|134579.5|134379.5|134587.5|134387.5|134594.3|134394.3|134576.5|134376.5|163
1728396000000|2024-10-08 14:00:00|134585.2|134385.2|134508.5|134308.5|134601.5|134401.5|134508|134308|292
1728396300000|2024-10-08 14:05:00|134504|134304|134503.1|134303.1|134517.5|134317.5|134492.1|134292.1|134
1728396600000|2024-10-08 14:10:00|134505.1|134305.1|134517.8|134317.8|134525.7|134325.7|134503.5|134303.5|76
1728396900000|2024-10-08 14:15:00|134517.1|134317.1|134482.1|134282.1|134561.1|134361.1|134480.5|134280.5|149
1728397200000|2024-10-08 14:20:00|134482.5|134282.5|134505.2|134305.2|134522.1|134322.1|134480.5|134280.5|118
1728397500000|2024-10-08 14:25:00|134504.5|134304.5|134533.1|134333.1|134545.5|134345.5|134497.5|134297.5|192
1728397800000|2024-10-08 14:30:00|134533.5|134333.5|134569.3|134369.3|134578.5|134378.5|134532.5|134332.5|176
1728398100000|2024-10-08 14:35:00|134569.8|134369.8|134557.1|134357.1|134570.8|134370.8|134544.1|134344.1|208
1728398400000|2024-10-08 14:40:00|134555.1|134355.1|134559.5|134359.5|134563.5|134363.5|134555.1|134355.1|80
1728398700000|2024-10-08 14:45:00|134558.5|134358.5|134502.5|134302.5|134558.5|134358.5|134502.1|134302.1|87
1728399000000|2024-10-08 14:50:00|134503.1|134303.1|134527.1|134327.1|134548.5|134348.5|134503.1|134303.1|127
1728399300000|2024-10-08 14:55:00|134527.5|134327.5|134517.5|134317.5|134549.1|134349.1|134507.2|134307.2|90
1728399600000|2024-10-08 15:00:00|134518.1|134318.1|134485.1|134285.1|134518.1|134318.1|134465.1|134265.1|264
1728399900000|2024-10-08 15:05:00|134485.5|134285.5|134516.5|134316.5|134523.1|134323.1|134475.1|134275.1|146
1728400200000|2024-10-08 15:10:00|134517.5|134317.5|134526.5|134326.5|134545.1|134345.1|134516.5|134316.5|175
1728400500000|2024-10-08 15:15:00|134529.5|134329.5|134529.5|134329.5|134536.1|134336.1|134519.5|134319.5|124
1728400800000|2024-10-08 15:20:00|134530.1|134330.1|134552.5|134352.5|134554.1|134354.1|134524.1|134324.1|118
1728401100000|2024-10-08 15:25:00|134552.1|134352.1|134570.1|134370.1|134574.5|134374.5|134551.1|134351.1|193
1728401400000|2024-10-08 15:30:00|134569.1|134369.1|134650.1|134450.1|134653.5|134453.5|134560.1|134360.1|179
1728401700000|2024-10-08 15:35:00|134650|134450|134655|134455|134710.5|134510.5|134649|134449|104
1728402000000|2024-10-08 15:40:00|134652.5|134452.5|134642.5|134442.5|134657.5|134457.5|134635|134435|127
1728402300000|2024-10-08 15:45:00|134635|134435|134570.5|134370.5|134635|134435|134568.8|134368.8|50
1728402600000|2024-10-08 15:50:00|134576|134376|134554.5|134354.5|134576|134376|134516.6|134316.6|162
1728402900000|2024-10-08 15:55:00|134554|134354|134554.5|134354.5|134559.5|134359.5|134544.2|134344.2|189
1728403200000|2024-10-08 16:00:00|134555.5|134355.5|134553.5|134353.5|134565.1|134365.1|134540.1|134340.1|152
1728403500000|2024-10-08 16:05:00|134554.1|134354.1|134542.5|134342.5|134561.5|134361.5|134542.1|134342.1|105
1728403800000|2024-10-08 16:10:00|134541.5|134341.5|134475|134275|134560.1|134360.1|134474.5|134274.5|164
1728404100000|2024-10-08 16:15:00|134462.5|134262.5|134426.5|134226.5|134472.5|134272.5|134410.5|134210.5|83
1728404400000|2024-10-08 16:20:00|134427.1|134227.1|134448.5|134248.5|134460.5|134260.5|134426.1|134226.1|120
1728404700000|2024-10-08 16:25:00|134449.1|134249.1|134446|134246|134457.5|134257.5|134441.5|134241.5|85
1728405000000|2024-10-08 16:30:00|134446.5|134246.5|134444|134244|134456|134256|134432.5|134232.5|183
1728405300000|2024-10-08 16:35:00|134445|134245|134442.5|134242.5|134445.5|134245.5|134441|134241|55
1728405600000|2024-10-08 16:40:00|134443|134243|134450|134250|134450|134250|134436.5|134236.5|59
1728405900000|2024-10-08 16:45:00|134449|134249|134453.5|134253.5|134462|134262|134441|134241|221
1728406200000|2024-10-08 16:50:00|134451|134251|134445|134245|134454.5|134254.5|134440|134240|136
1728406500000|2024-10-08 16:55:00|134453|134253|134495.6|134295.6|134510.4|134310.4|134446|134246|129
1728406800000|2024-10-08 17:00:00|134510.4|134310.4|134523.5|134323.5|134528.4|134328.4|134498.6|134298.6|43
1728407100000|2024-10-08 17:05:00|134524.5|134324.5|134583.9|134383.9|134604.8|134404.8|134523.5|134323.5|389
1728407400000|2024-10-08 17:10:00|134584.8|134384.8|134620.5|134420.5|134639.4|134439.4|134558.6|134358.6|298
1728407700000|2024-10-08 17:15:00|134609.3|134409.3|134629.1|134429.1|134651.3|134451.3|134588.6|134388.6|217
1728408000000|2024-10-08 17:20:00|134627.1|134427.1|134627.5|134427.5|134641.1|134441.1|134575.6|134375.6|216
1728408300000|2024-10-08 17:25:00|134628.5|134428.5|134674.5|134474.5|134691.5|134491.5|134628.5|134428.5|208
1728408600000|2024-10-08 17:30:00|134662.6|134462.6|134633.6|134433.6|134675.5|134475.5|134619.6|134419.6|238
1728408900000|2024-10-08 17:35:00|134643.4|134443.4|134672.1|134472.1|134677.4|134477.4|134631.6|134431.6|150
1728409200000|2024-10-08 17:40:00|134671.5|134471.5|134667.1|134467.1|134679.1|134479.1|134665.1|134465.1|159
1728409500000|2024-10-08 17:45:00|134668|134468|134680.1|134480.1|134680.1|134480.1|134662.5|134462.5|100
1728409800000|2024-10-08 17:50:00|134677.1|134477.1|134658.5|134458.5|134680.1|134480.1|134655|134455|86
1728410100000|2024-10-08 17:55:00|134658|134458|134657.1|134457.1|134669.5|134469.5|134637.5|134437.5|167
1728410400000|2024-10-08 18:00:00|134655.8|134455.8|134655.6|134455.6|134659.3|134459.3|134651.5|134451.5|51
1728410700000|2024-10-08 18:05:00|134657.4|134457.4|134648.3|134448.3|134662.5|134462.5|134640.9|134440.9|64
1728411000000|2024-10-08 18:10:00|134649.7|134449.7|134646.3|134446.3|134649.7|134449.7|134638|134438|120
1728411300000|2024-10-08 18:15:00|134647.3|134447.3|134647.8|134447.8|134662.5|134462.5|134642.6|134442.6|219
1728411600000|2024-10-08 18:20:00|134648.2|134448.2|134673|134473|134694|134494|134641.6|134441.6|351
1728411900000|2024-10-08 18:25:00|134682|134482|134679.6|134479.6|134699.5|134499.5|134670.6|134470.6|247
1728412200000|2024-10-08 18:30:00|134691.5|134491.5|134654.5|134454.5|134695.5|134495.5|134653.5|134453.5|307
1728412500000|2024-10-08 18:35:00|134654|134454|134648.2|134448.2|134658.5|134458.5|134635.6|134435.6|382
1728412800000|2024-10-08 18:40:00|134647.5|134447.5|134656|134456|134661.5|134461.5|134637.6|134437.6|169
1728413100000|2024-10-08 18:45:00|134653|134453|134659.5|134459.5|134697.5|134497.5|134630|134430|242
1728413400000|2024-10-08 18:50:00|134658.5|134458.5|134652.5|134452.5|134660|134460|134649.7|134449.7|49
1728413700000|2024-10-08 18:55:00|134654|134454|134670.1|134470.1|134670.1|134470.1|134646.5|134446.5|58
1728414000000|2024-10-08 19:00:00|134667.5|134467.5|134658.5|134458.5|134682.5|134482.5|134647.1|134447.1|121
1728414300000|2024-10-08 19:05:00|134657.5|134457.5|134660.6|134460.6|134675.5|134475.5|134644|134444|138
1728414600000|2024-10-08 19:10:00|134680|134480|134680|134480|134680|134480|134680|134480|1
1728414900000|2024-10-08 19:15:00|134668.5|134468.5|134669.5|134469.5|134671.3|134471.3|134668.5|134468.5|5
1728415200000|2024-10-08 19:20:00|134668.5|134468.5|134670|134470|134690|134490|134655|134455|19
1728415500000|2024-10-08 19:25:00|134665|134465|134670|134470|134670|134470|134665|134465|2
1728415800000|2024-10-08 19:30:00|134680|134480|134756.3|134552.6|134839.5|134639.5|134680|134480|30
1728416100000|2024-10-08 19:35:00|134776.3|134532.6|134715.6|134515.6|134776.3|134567.5|134715.6|134498.4|33
1728416400000|2024-10-08 19:40:00|134716.4|134514.7|134704.6|134504.6|134716.4|134515.6|134704.6|134504.6|6
1728416700000|2024-10-08 19:45:00|134709.4|134509.4|134710.6|134510.6|134720.4|134520.4|134704.6|134504.6|10
1728417000000|2024-10-08 19:50:00|134713.4|134513.4|134708.6|134508.6|134713.4|134513.4|134680.6|134480.6|42
1728417300000|2024-10-08 19:55:00|134709.4|134509.4|134680.6|134480.6|134709.5|134509.5|134680.6|134480.6|17
1728432000000|2024-10-09 00:00:00|134004.5|133755.5|134118.4|133831.7|134135.2|133831.7|134004.5|133755.5|5
1728432300000|2024-10-09 00:05:00|134024.9|133824.9|133964.9|133764.9|134025.1|133825.1|133962.9|133762.9|21
1728432600000|2024-10-09 00:10:00|133925|133725|133985.1|133785.1|133985.1|133785.1|133880|133714.9|20
1728432900000|2024-10-09 00:15:00|133975.6|133775.6|133940.1|133740.1|133975.6|133810|133910|133720.1|43
1728433200000|2024-10-09 00:20:00|133934.9|133734.9|133932.3|133732.3|133941.1|133770|133870|133720|21
1728433500000|2024-10-09 00:25:00|133924.9|133724.9|133872.9|133672.9|133941.1|133741.1|133857.5|133657.5|47
1728433800000|2024-10-09 00:30:00|133869.9|133669.9|133792.5|133692.5|133869.9|133693.5|133783.5|133622.9|49
1728434100000|2024-10-09 00:35:00|133790.5|133690.5|133790|133690|133845.5|133693.5|133781.4|133627.9|19
1728434400000|2024-10-09 00:40:00|133798|133698|133799.8|133599.8|133863.5|133705.5|133752.5|133594.9|59
1728434700000|2024-10-09 00:45:00|133803|133603|133795.1|133595.1|133809.1|133635.1|133735.1|133575.6|85
1728435000000|2024-10-09 00:50:00|133792.9|133592.9|133787.3|133587.3|133805.1|133649.1|133734.1|133584.1|43
1728435300000|2024-10-09 00:55:00|133790.8|133590.8|133788.9|133588.9|133809.1|133609.1|133778.9|133578.9|23
1728435600000|2024-10-09 01:00:00|133800.1|133600.1|133845.1|133645.1|133845.1|133645.1|133786.9|133586.9|68
1728435900000|2024-10-09 01:05:00|133837.2|133637.2|133881.9|133681.9|133909.5|133719|133781.1|133634.1|90
1728436200000|2024-10-09 01:10:00|133883.1|133683.1|133925.1|133725.1|133960|133770.8|133864.5|133674.9|92
1728436500000|2024-10-09 01:15:00|133934.5|133734.5|133940|133740|133949.1|133749.1|133912.9|133712.9|79
1728436800000|2024-10-09 01:20:00|133890|133790|133950.5|133750.5|133951.2|133810.1|133880.1|133731.2|63
1728437100000|2024-10-09 01:25:00|133949|133749|133973.3|133773.3|133992.1|133815.1|133882.5|133731.2|78
1728437400000|2024-10-09 01:30:00|133973.1|133773.1|134147.1|133947.1|134147.1|133995.5|133973.1|133773.1|185
1728437700000|2024-10-09 01:35:00|134134.9|133934.9|134056.5|133956.5|134185.1|133985.1|134053.5|133883.9|113
1728438000000|2024-10-09 01:40:00|134055.5|133955.5|134001.9|133801.9|134087.1|133955.5|133993.5|133793.5|100
1728438300000|2024-10-09 01:45:00|134010.1|133810.1|134096.1|133896.1|134096.1|133896.1|133984.9|133784.9|105
1728438600000|2024-10-09 01:50:00|134091.2|133891.2|134069.3|133869.3|134093.5|133946.5|134010.5|133860.9|154
1728438900000|2024-10-09 01:55:00|134021.5|133921.5|134071.5|133871.5|134096.7|133939.5|134010.1|133858.9|68
1728439200000|2024-10-09 02:00:00|134073.5|133873.5|134105|133905|134123.5|133974.1|134057.1|133873.5|77
1728439500000|2024-10-09 02:05:00|134110.5|133910.5|134194.9|133994.9|134220.1|134020.1|134068.5|133910.5|100
1728439800000|2024-10-09 02:10:00|134195.1|133995.1|134199.9|133999.9|134265.1|134065.1|134185|133985|113
1728440100000|2024-10-09 02:15:00|134195.9|133995.9|134097.5|133897.5|134202.1|134002.1|134047|133897.5|149
1728440400000|2024-10-09 02:20:00|134097|133897|133996.1|133896.1|134097|133930|133988.5|133838.9|186
1728440700000|2024-10-09 02:25:00|133994.5|133894.5|134162.9|133962.9|134189.1|134040|133986.5|133886.5|114
1728441000000|2024-10-09 02:30:00|134165.1|133965.1|134066.5|133966.5|134165.1|133979.5|134063.5|133909.9|143
1728441300000|2024-10-09 02:35:00|134065.1|133965.1|134122.5|133922.5|134124.1|133965.1|134057.5|133905|56
1728441600000|2024-10-09 02:40:00|134121.5|133921.5|134083.1|133883.1|134121.5|133921.5|134083.1|133883.1|75
1728441900000|2024-10-09 02:45:00|134038.1|133938.1|134034.5|133934.5|134084.5|133941.5|134033.1|133880.8|35
1728442200000|2024-10-09 02:50:00|134095.1|133895.1|133984|133884|134105.1|133950|133972.9|133786.9|120
1728442500000|2024-10-09 02:55:00|133984.5|133884.5|134074.5|133874.5|134086.1|133925.5|133984|133845.8|122
1728442800000|2024-10-09 03:00:00|134023.5|133923.5|134027|133927|134087.1|133935|134023.5|133872.9|129
1728443100000|2024-10-09 03:05:00|134025.5|133925.5|134084.1|133884.1|134086.1|133933.5|134023.1|133876|90
1728443400000|2024-10-09 03:10:00|134084.5|133884.5|134084.5|133884.5|134089.5|133942.5|134023.5|133874.9|80
1728443700000|2024-10-09 03:15:00|134083.5|133883.5|134082.5|133882.5|134088|133943.5|134026.5|133877|91
1728444000000|2024-10-09 03:20:00|134083.1|133883.1|134045.1|133945.1|134115.5|133961.5|134041.3|133880|30
1728444300000|2024-10-09 03:25:00|134040|133940|134010|133910|134067|133943.5|134002.5|133851.7|39
1728444600000|2024-10-09 03:30:00|134011|133911|134034|133934|134085.1|133939.5|134011|133860.6|49
1728444900000|2024-10-09 03:35:00|134034.5|133934.5|134033.5|133933.5|134035|133935|134033.5|133933.5|11
1728445200000|2024-10-09 03:40:00|134030|133930|134067.2|133867.2|134070.5|133930|133995.1|133866.1|67
1728445500000|2024-10-09 03:45:00|134068.8|133868.8|134121.8|133921.8|134131.1|133952.5|134021.5|133868.8|70
1728445800000|2024-10-09 03:50:00|134122.8|133922.8|134154.3|133954.3|134162.8|133962.8|134122.8|133922.8|90
1728446100000|2024-10-09 03:55:00|134154.5|133954.5|134157.3|133957.3|134172.3|134025.5|134091.5|133945.1|71
1728446400000|2024-10-09 04:00:00|134156.5|133956.5|134207.9|134007.9|134219.1|134054.5|134095.5|133948|85
1728446700000|2024-10-09 04:05:00|134220.1|134020.1|134180.5|133980.5|134225.1|134048|134135|133980.5|42
1728447000000|2024-10-09 04:10:00|134182.8|133982.8|134182.5|133982.5|134183.1|133983.1|134182.5|133982.5|3
1728447300000|2024-10-09 04:15:00|134183.8|133983.8|134270.2|134070.2|134286.1|134086.1|134171|133971|87
1728447600000|2024-10-09 04:20:00|134269.5|134069.5|134364.9|134164.9|134369.1|134169.1|134267.5|134067.5|60
1728447900000|2024-10-09 04:25:00|134370.1|134170.1|134297.1|134097.1|134370.1|134170.1|134280.9|134080.9|112
1728448200000|2024-10-09 04:30:00|134292.2|134092.2|134273.5|134073.5|134297.1|134097.1|134264.9|134064.9|32
1728448500000|2024-10-09 04:35:00|134266|134066|134289.8|134089.8|134305.5|134105.5|134264.5|134064.5|52
1728448800000|2024-10-09 04:40:00|134287.3|134087.3|134281.1|134081.1|134297.1|134097.1|134273.9|134073.9|48
1728449100000|2024-10-09 04:45:00|134283.1|134083.1|134282.9|134082.9|134293.1|134093.1|134270.2|134070.2|115
1728449400000|2024-10-09 04:50:00|134291.1|134091.1|134297.1|134097.1|134297.1|134097.1|134283.9|134083.9|8
1728449700000|2024-10-09 04:55:00|134284.9|134084.9|134277.2|134077.2|134297.1|134097.1|134277.2|134077.2|24
1728450000000|2024-10-09 05:00:00|134280.1|134080.1|133985.1|133785.1|134280.1|134080.1|133922.5|133685.1|223
1728450300000|2024-10-09 05:05:00|133981.1|133781.1|134015.1|133815.1|134015.1|133815.1|133845.6|133645.6|165
1728450600000|2024-10-09 05:10:00|134016.1|133816.1|133995.1|133795.1|134050.1|133850.1|133975.6|133775.6|103
1728450900000|2024-10-09 05:15:00|133994.9|133794.9|134081.1|133881.1|134081.1|133881.1|133994.9|133794.9|168
1728451200000|2024-10-09 05:20:00|134083.1|133883.1|134025.1|133825.1|134087.1|133939|134014.9|133814.9|165
1728451500000|2024-10-09 05:25:00|134017.2|133817.2|134011.8|133811.8|134017.2|133846|133918|133763.9|118
1728451800000|2024-10-09 05:30:00|134016.1|133816.1|133984.1|133784.1|134023.5|133840.5|133871.2|133733.9|143
1728452100000|2024-10-09 05:35:00|133984|133784|133973.1|133773.1|133995.1|133816.5|133906.5|133746.9|114
1728452400000|2024-10-09 05:40:00|133973.5|133773.5|134014.5|133814.5|134016.1|133816.1|133971.2|133771.2|200
1728452700000|2024-10-09 05:45:00|134016|133816|134014.5|133814.5|134017.5|133869.5|133946.5|133783|95
1728453000000|2024-10-09 05:50:00|134014.1|133814.1|134063.5|133863.5|134063.5|133908.5|134008.5|133814.1|85
1728453300000|2024-10-09 05:55:00|134066.5|133866.5|134017.1|133917.1|134087.1|133928|134017.1|133857.2|92
1728453600000|2024-10-09 06:00:00|134065.3|133865.3|133995|133895|134074.1|133916.5|133985|133843.5|88
1728453900000|2024-10-09 06:05:00|133994|133894|134079.5|133879.5|134079.5|133895.5|133966.5|133803.9|124
1728454200000|2024-10-09 06:10:00|134077.3|133877.3|134109.8|133909.8|134125.1|133964.5|134053.6|133877.3|167
1728454500000|2024-10-09 06:15:00|134110.8|133910.8|134107.2|133907.2|134117.1|133953|134042.5|133902.9|51
1728454800000|2024-10-09 06:20:00|134106.5|133906.5|134175|133975|134177.1|133977.1|134063.5|133903.3|134
1728455100000|2024-10-09 06:25:00|134174.5|133974.5|134188.6|133988.6|134205|134047.7|134115.5|133973.5|107
1728455400000|2024-10-09 06:30:00|134199.1|133999.1|134139.5|134039.5|134204.1|134049.1|134128.1|133978.1|71
1728455700000|2024-10-09 06:35:00|134148.5|134048.5|134323.8|134123.8|134327.1|134174.5|134148.5|134011.2|227
1728456000000|2024-10-09 06:40:00|134268.1|134168.1|134274.5|134174.5|134333.8|134174.5|134258.5|134108.2|102
1728456300000|2024-10-09 06:45:00|134274.1|134174.1|134325.1|134125.1|134326.1|134175.5|134262.2|134104.9|92
1728456600000|2024-10-09 06:50:00|134327.1|134127.1|134314.9|134114.9|134327.1|134175.1|134261.1|134111.2|33
1728456900000|2024-10-09 06:55:00|134322.8|134122.8|134362.9|134162.9|134376.1|134176.1|134321.2|134121.2|114
1728457200000|2024-10-09 07:00:00|134319.1|134219.1|134323.1|134223.1|134323.1|134223.1|134308.1|134208.1|38
1728457500000|2024-10-09 07:05:00|134324.1|134224.1|134466.1|134266.1|134471.1|134282.5|134321.1|134178.5|110
1728457800000|2024-10-09 07:10:00|134461.9|134261.9|134445.9|134245.9|134506.1|134325.1|134401.1|134245.9|103
1728458100000|2024-10-09 07:15:00|134450.1|134250.1|134429.9|134229.9|134457.1|134257.1|134410.9|134210.9|164
1728458400000|2024-10-09 07:20:00|134432.1|134232.1|134384.9|134184.9|134436.1|134252.5|134341.9|134184.9|43
1728458700000|2024-10-09 07:25:00|134416.3|134216.3|134342.9|134142.9|134417.8|134217.8|134339.9|134139.9|64
1728459000000|2024-10-09 07:30:00|134345.1|134145.1|134405|134205|134448.6|134248.6|134345.1|134145.1|96
1728459300000|2024-10-09 07:35:00|134396.5|134196.5|134370.4|134170.4|134396.5|134196.5|134359.5|134159.5|72
1728459600000|2024-10-09 07:40:00|134394.6|134194.6|134296.5|134060.3|134438.6|134238.6|134293.5|134060.3|105
1728459900000|2024-10-09 07:45:00|134296.7|134060.5|134232.5|134032.5|134296.7|134077.1|134172.4|133953.3|146
1728460200000|2024-10-09 07:50:00|134231.5|134031.5|134250.1|134050.1|134268.6|134068.6|134212.5|134012.5|170
1728460500000|2024-10-09 07:55:00|134248.1|134048.1|134220.5|134020.5|134284.6|134084.6|134202.1|134002.1|176
1728460800000|2024-10-09 08:00:00|134225.1|134025.1|134239.1|134039.1|134240.1|134040.1|134210.1|134010.1|89
1728461100000|2024-10-09 08:05:00|134238.5|134038.5|134263.5|134063.5|134268.1|134068.1|134236.5|134036.5|60
1728461400000|2024-10-09 08:10:00|134262.5|134062.5|134228.5|134028.5|134268.1|134068.1|134216.1|134016.1|109
1728461700000|2024-10-09 08:15:00|134228.1|134028.1|134250|134050|134270.5|134070.5|134217.1|134017.1|105
1728462000000|2024-10-09 08:20:00|134246.1|134046.1|134332.5|134132.5|134341.1|134134.5|134246.1|134046.1|96
1728462300000|2024-10-09 08:25:00|134333.5|134133.5|134332.5|134132.5|134333.5|134133.5|134310.5|134110.5|95
1728462600000|2024-10-09 08:30:00|134331.5|134131.5|134393.1|134193.1|134412.6|134212.6|134331.5|134131.5|65
1728462900000|2024-10-09 08:35:00|134394.1|134194.1|134388.5|134188.5|134410.1|134210.1|134385.1|134185.1|89
1728463200000|2024-10-09 08:40:00|134388.1|134188.1|134385.1|134185.1|134403.1|134203.1|134384.5|134184.5|28
1728463500000|2024-10-09 08:45:00|134384.5|134184.5|134380.1|134180.1|134392.5|134192.5|134374.5|134174.5|40
1728463800000|2024-10-09 08:50:00|134379.5|134179.5|134389.1|134189.1|134401.1|134201.1|134379.5|134179.5|57
1728464100000|2024-10-09 08:55:00|134389.5|134189.5|134380.1|134180.1|134391.1|134191.1|134374.5|134174.5|19
1728464400000|2024-10-09 09:00:00|134373.5|134173.5|134340.1|134140.1|134375.1|134175.1|134318.1|134118.1|95
1728464700000|2024-10-09 09:05:00|134340.5|134140.5|134317.1|134117.1|134342.1|134142.1|134317.1|134117.1|63
1728465000000|2024-10-09 09:10:00|134319.1|134119.1|134331.1|134131.1|134333.5|134133.5|134317.1|134117.1|38
1728465300000|2024-10-09 09:15:00|134330.1|134130.1|134317.5|134117.5|134331.1|134131.1|134317.5|134117.5|64
1728465600000|2024-10-09 09:20:00|134316.1|134116.1|134262.5|134062.5|134327.1|134127.1|134260.5|134060.5|77
1728465900000|2024-10-09 09:25:00|134264.5|134064.5|134227.4|134027.4|134264.5|134064.5|134214.5|134014.5|72
1728466200000|2024-10-09 09:30:00|134228.5|134028.5|134165.5|133965.5|134229.6|134029.6|134165.1|133965.1|77
1728466500000|2024-10-09 09:35:00|134156.9|133956.9|134123|133923|134178.1|133978.1|134085.5|133885.5|135
1728466800000|2024-10-09 09:40:00|134120.1|133920.1|134160.5|133960.5|134162.1|133962.1|134119.4|133919.4|74
1728467100000|2024-10-09 09:45:00|134161.5|133961.5|134190.1|133990.1|134191.1|133991.1|134161.5|133961.5|69
1728467400000|2024-10-09 09:50:00|134191.1|133991.1|134187.5|133987.5|134198.1|133998.1|134181.1|133981.1|79
1728467700000|2024-10-09 09:55:00|134188.5|133988.5|134197.1|133997.1|134198.5|133998.5|134185.5|133985.5|83
1728468000000|2024-10-09 10:00:00|134193.1|133993.1|134201.5|134001.5|134212.1|134012.1|134185.5|133985.5|138
1728468300000|2024-10-09 10:05:00|134200.5|134000.5|134199.1|133999.1|134202.1|134002.1|134196.5|133996.5|50
1728468600000|2024-10-09 10:10:00|134197.1|133997.1|134186.5|133986.5|134201.5|134001.5|134181.1|133981.1|193
1728468900000|2024-10-09 10:15:00|134189.5|133989.5|134185.5|133985.5|134197.5|133997.5|134180.5|133980.5|56
1728469200000|2024-10-09 10:20:00|134186.1|133986.1|134197.1|133997.1|134205.5|134005.5|134181.5|133981.5|88
1728469500000|2024-10-09 10:25:00|134197.5|133997.5|134197.5|133997.5|134202.5|134002.5|134196.5|133996.5|34
1728469800000|2024-10-09 10:30:00|134197.1|133997.1|134196|133996|134213.1|134013.1|134190.5|133990.5|98
1728470100000|2024-10-09 10:35:00|134195.5|133995.5|134201.1|134001.1|134201.1|134001.1|134189.1|133989.1|51
1728470400000|2024-10-09 10:40:00|134202.1|134002.1|134241.5|134041.5|134264.6|134064.6|134202.1|134002.1|96
1728470700000|2024-10-09 10:45:00|134242.5|134042.5|134240.1|134040.1|134258.5|134058.5|134240.1|134040.1|85
1728471000000|2024-10-09 10:50:00|134239.1|134039.1|134224|134024|134252.1|134052.1|134197.5|133997.5|95
1728471300000|2024-10-09 10:55:00|134225.5|134025.5|134293.6|134093.6|134293.6|134093.6|134219.5|134019.5|96
1728471600000|2024-10-09 11:00:00|134266.5|134066.5|134244.5|134044.5|134287.6|134087.6|134232|134032|78
1728471900000|2024-10-09 11:05:00|134245.5|134045.5|134223.1|134023.1|134245.5|134045.5|134216.1|134016.1|80
1728472200000|2024-10-09 11:10:00|134221.1|134021.1|134257.7|134057.7|134267|134067|134210.5|134010.5|60
1728472500000|2024-10-09 11:15:00|134257.6|134057.6|134296.4|134096.4|134309.6|134109.6|134245.9|134045.9|48
1728472800000|2024-10-09 11:20:00|134293.9|134093.9|134322.6|134122.6|134322.6|134122.6|134280.5|134080.5|60
1728473100000|2024-10-09 11:25:00|134311.8|134111.8|134264.1|134064.1|134322.6|134122.6|134245.5|134045.5|142
1728473400000|2024-10-09 11:30:00|134261.1|134061.1|134249.5|134049.5|134283.5|134083.5|134244.5|134044.5|84
1728473700000|2024-10-09 11:35:00|134250.1|134050.1|134245.1|134045.1|134254.5|134054.5|134245.1|134045.1|9
1728474000000|2024-10-09 11:40:00|134254.1|134054.1|134250.1|134050.1|134257.1|134057.1|134245.1|134045.1|24
1728474300000|2024-10-09 11:45:00|134260.1|134060.1|134254.5|134054.5|134267.5|134067.5|134252|134052|15
1728474600000|2024-10-09 11:50:00|134253.5|134053.5|134256.5|134056.5|134262.1|134062.1|134245.5|134045.5|85
1728474900000|2024-10-09 11:55:00|134255.5|134055.5|134311.1|134111.1|134314.1|134114.1|134254.5|134054.5|63
1728475200000|2024-10-09 12:00:00|134307.5|134107.5|134318.5|134118.5|134319.5|134119.5|134300.5|134100.5|99
1728475500000|2024-10-09 12:05:00|134315.5|134115.5|134310.5|134110.5|134319.5|134119.5|134298.5|134098.5|80
1728475800000|2024-10-09 12:10:00|134314.5|134114.5|134328.5|134128.5|134328.5|134128.5|134303.5|134103.5|93
1728476100000|2024-10-09 12:15:00|134328.1|134128.1|134368|134168|134375.6|134175.6|134315.5|134115.5|79
1728476400000|2024-10-09 12:20:00|134369|134169|134408.1|134208.1|134428.6|134228.6|134369|134169|134
1728476700000|2024-10-09 12:25:00|134409.1|134209.1|134419.5|134219.5|134421.5|134221.5|134403.1|134203.1|88
1728477000000|2024-10-09 12:30:00|134422.5|134222.5|134430.1|134230.1|134434.5|134234.5|134422.5|134222.5|62
1728477300000|2024-10-09 12:35:00|134429.5|134229.5|134419.5|134219.5|134433.1|134233.1|134389.5|134189.5|161
1728477600000|2024-10-09 12:40:00|134431.1|134231.1|134423.5|134223.5|134443.5|134243.5|134409.5|134209.5|68
1728477900000|2024-10-09 12:45:00|134422.5|134222.5|134411.5|134211.5|134429.1|134229.1|134411.5|134211.5|99
1728478200000|2024-10-09 12:50:00|134410.5|134210.5|134378.5|134178.5|134410.5|134210.5|134361.5|134161.5|112
1728478500000|2024-10-09 12:55:00|134374.5|134174.5|134493.5|134293.5|134495.6|134295.6|134373.5|134173.5|103
1728478800000|2024-10-09 13:00:00|134508.6|134308.6|134451.5|134251.5|134508.6|134308.6|134450.5|134250.5|38
1728479100000|2024-10-09 13:05:00|134451|134251|134444|134244|134455|134255|134433.5|134233.5|150
1728479400000|2024-10-09 13:10:00|134438.3|134238.3|134464.2|134264.2|134465.8|134265.8|134400.6|134200.6|128
1728479700000|2024-10-09 13:15:00|134464|134264|134515|134315|134518|134318|134451|134251|104
1728480000000|2024-10-09 13:20:00|134517|134317|134469|134269|134518|134318|134442.6|134242.6|198
1728480300000|2024-10-09 13:25:00|134472|134272|134522.5|134322.5|134528.4|134328.4|134472|134272|140
1728480600000|2024-10-09 13:30:00|134523.1|134323.1|134580|134380|134580|134380|134510.3|134310.3|148
1728480900000|2024-10-09 13:35:00|134585|134385|134585|134385|134585|134385|134585|134385|1
1728481200000|2024-10-09 13:40:00|134565|134365|134555|134355|134567.5|134367.5|134540|134340|106
1728481500000|2024-10-09 13:45:00|134550.5|134350.5|134546.1|134346.1|134574.1|134374.1|134545|134345|124
1728481800000|2024-10-09 13:50:00|134546.5|134346.5|134537.5|134337.5|134554.5|134354.5|134535.5|134335.5|116
1728482100000|2024-10-09 13:55:00|134537.1|134337.1|134510.3|134310.3|134537.1|134337.1|134501.6|134301.6|97
1728482400000|2024-10-09 14:00:00|134515|134315|134487.5|134287.5|134515|134315|134464.6|134264.6|101
1728482700000|2024-10-09 14:05:00|134486.1|134286.1|134499.4|134299.4|134524.4|134324.4|134484.5|134284.5|34
1728483000000|2024-10-09 14:10:00|134489.7|134289.7|134513.3|134313.3|134513.3|134313.3|134482.5|134282.5|165
1728483300000|2024-10-09 14:15:00|134514.3|134314.3|134513.3|134313.3|134527.6|134327.6|134499.8|134299.8|161
1728483600000|2024-10-09 14:20:00|134512.3|134312.3|134527|134327|134531|134331|134496.8|134296.8|128
1728483900000|2024-10-09 14:25:00|134527.5|134327.5|134511|134311|134532.5|134332.5|134508|134308|102
1728484200000|2024-10-09 14:30:00|134510|134310|134530.5|134330.5|134534.5|134334.5|134500.1|134300.1|183
1728484500000|2024-10-09 14:35:00|134530|134330|134568|134368|134578.5|134378.5|134526.5|134326.5|196
1728484800000|2024-10-09 14:40:00|134569|134369|134619.3|134419.3|134631.8|134431.8|134568|134368|107
1728485100000|2024-10-09 14:45:00|134626.3|134426.3|134607.6|134407.6|134633.2|134433.2|134605.2|134405.2|164
1728485400000|2024-10-09 14:50:00|134608.5|134408.5|134597|134397|134608.6|134408.6|134596|134396|146
1728485700000|2024-10-09 14:55:00|134592|134392|134583.1|134383.1|134596.5|134396.5|134580.5|134380.5|133
1728486000000|2024-10-09 15:00:00|134578|134378|134551|134351|134578|134378|134527|134327|211
1728486300000|2024-10-09 15:05:00|134549|134349|134470.8|134270.8|134562|134362|134470.8|134270.8|136
1728486600000|2024-10-09 15:10:00|134470.5|134270.5|134438.2|134238.2|134477.4|134277.4|134340.5|134140.5|272
1728486900000|2024-10-09 15:15:00|134437.5|134237.5|134432.5|134232.5|134441.8|134241.8|134421.8|134221.8|110
1728487200000|2024-10-09 15:20:00|134431.5|134231.5|134426|134226|134431.5|134231.5|134377.6|134177.6|111
1728487500000|2024-10-09 15:25:00|134425|134225|134483.6|134283.6|134501.4|134301.4|134420.2|134220.2|67
1728487800000|2024-10-09 15:30:00|134479.6|134279.6|134508|134308|134529|134329|134476.6|134276.6|186
1728488100000|2024-10-09 15:35:00|134509|134309|134498.5|134298.5|134525|134325|134492.5|134292.5|167
1728488400000|2024-10-09 15:40:00|134496.7|134296.7|134489.7|134289.7|134518.4|134318.4|134473.1|134273.1|148
1728488700000|2024-10-09 15:45:00|134486|134286|134491|134291|134505.5|134305.5|134473.9|134273.9|180
1728489000000|2024-10-09 15:50:00|134490|134290|134504.6|134304.6|134523|134323|134473.5|134273.5|169
1728489300000|2024-10-09 15:55:00|134513.2|134313.2|134506.5|134306.5|134525.5|134325.5|134502.5|134302.5|91
1728489600000|2024-10-09 16:00:00|134506|134306|134523|134323|134525|134325|134496|134296|66
1728489900000|2024-10-09 16:05:00|134521.5|134321.5|134522|134322|134523|134323|134513|134313|75
1728490200000|2024-10-09 16:10:00|134521|134321|134514|134314|134523|134323|134505|134305|53
1728490500000|2024-10-09 16:15:00|134513|134313|134524|134324|134530|134330|134507.5|134307.5|136
1728490800000|2024-10-09 16:20:00|134527|134327|134550|134350|134565|134365|134516|134316|72
1728491100000|2024-10-09 16:25:00|134549|134349|134548.6|134348.6|134568.4|134368.4|134530.5|134330.5|86
1728491400000|2024-10-09 16:30:00|134546.6|134346.6|134560.9|134360.9|134578.4|134378.4|134544.6|134344.6|151
1728491700000|2024-10-09 16:35:00|134569.4|134369.4|134564|134364|134569.4|134369.4|134550.6|134350.6|119
1728492000000|2024-10-09 16:40:00|134563.3|134363.3|134562.5|134362.5|134564.6|134364.6|134560.7|134360.7|54
1728492300000|2024-10-09 16:45:00|134563.5|134363.5|134575|134375|134584|134384|134562.5|134362.5|98
1728492600000|2024-10-09 16:50:00|134573|134373|134628.4|134428.4|134628.4|134428.4|134569|134369|100
1728492900000|2024-10-09 16:55:00|134621.8|134421.8|134613.5|134413.5|134628.5|134428.5|134586.6|134386.6|92
1728493200000|2024-10-09 17:00:00|134613.2|134413.2|134619.7|134419.7|134636.8|134436.8|134613|134413|44
1728493500000|2024-10-09 17:05:00|134621.8|134421.8|134663|134463|134668.9|134468.9|134610.6|134410.6|80
1728493800000|2024-10-09 17:10:00|134661.8|134461.8|134674|134474|134675.1|134475.1|134643.5|134443.5|50
1728494100000|2024-10-09 17:15:00|134675.5|134475.5|134660.6|134460.6|134678.5|134478.5|134660.5|134460.5|33
1728494400000|2024-10-09 17:20:00|134676.5|134476.5|134671.3|134471.3|134678.5|134478.5|134660.4|134460.4|53
1728494700000|2024-10-09 17:25:00|134674|134474|134674|134474|134679.5|134479.5|134671.8|134471.8|40
1728495000000|2024-10-09 17:30:00|134673|134473|134670.7|134470.7|134681|134481|134667.2|134467.2|72
1728495300000|2024-10-09 17:35:00|134673|134473|134665.5|134465.5|134682|134482|134647.6|134447.6|108
1728495600000|2024-10-09 17:40:00|134648.6|134448.6|134650.6|134450.6|134666.5|134466.5|134643.6|134443.6|79
1728495900000|2024-10-09 17:45:00|134664.5|134464.5|134677|134477|134677|134477|134635.6|134435.6|67
1728496200000|2024-10-09 17:50:00|134673|134473|134660.6|134460.6|134682|134482|134646.6|134446.6|113
1728496500000|2024-10-09 17:55:00|134675.5|134475.5|134659.4|134459.4|134677.5|134477.5|134651.6|134451.6|68
1728496800000|2024-10-09 18:00:00|134654.6|134454.6|134637.6|134437.6|134654.6|134454.6|134637.6|134437.6|10
1728497100000|2024-10-09 18:05:00|134645.5|134445.5|134658.5|134458.5|134669.5|134469.5|134632.5|134432.5|93
1728497400000|2024-10-09 18:10:00|134650.6|134450.6|134640.6|134440.6|134667.5|134467.5|134631|134431|76
1728497700000|2024-10-09 18:15:00|134647.5|134447.5|134639.5|134439.5|134660.5|134460.5|134621.6|134421.6|81
1728498000000|2024-10-09 18:20:00|134623.6|134423.6|134621.6|134421.6|134645.5|134445.5|134621.6|134421.6|87
1728498300000|2024-10-09 18:25:00|134629.3|134429.3|134566.4|134366.4|134629.3|134429.3|134542.6|134342.6|152
1728498600000|2024-10-09 18:30:00|134567.4|134367.4|134609.7|134409.7|134619.5|134419.5|134559.6|134359.6|132
1728498900000|2024-10-09 18:35:00|134610.3|134410.3|134577.6|134377.6|134610.3|134410.3|134577.6|134377.6|35
1728499200000|2024-10-09 18:40:00|134589.5|134389.5|134584|134384|134599.5|134399.5|134570.6|134370.6|121
1728499500000|2024-10-09 18:45:00|134583|134383|134582.5|134382.5|134600.5|134400.5|134547.5|134347.5|123
1728499800000|2024-10-09 18:50:00|134584.5|134384.5|134595.5|134395.5|134602.5|134402.5|134579.6|134379.6|76
1728500100000|2024-10-09 18:55:00|134597.5|134397.5|134620.3|134420.3|134628.5|134428.5|134590.6|134390.6|111
1728500400000|2024-10-09 19:00:00|134619.7|134419.7|134617.5|134417.5|134627.5|134427.5|134603.6|134403.6|40
1728500700000|2024-10-09 19:05:00|134602.6|134402.6|134605.6|134405.6|134618.5|134418.5|134602.6|134402.6|31
1728501000000|2024-10-09 19:10:00|134618.5|134418.5|134585.5|134385.5|134619.5|134419.5|134580.6|134380.6|18
1728501600000|2024-10-09 19:20:00|134594.8|134394.8|134594.8|134394.8|134594.8|134394.8|134594.8|134394.8|1
1728501900000|2024-10-09 19:25:00|134580.6|134380.6|134592.4|134392.4|134592.4|134392.4|134580.6|134380.6|6
1728502200000|2024-10-09 19:30:00|134594.8|134394.8|134594.8|134394.8|134594.8|134394.8|134585.4|134385.4|3
1728503100000|2024-10-09 19:45:00|134580.6|134380.6|134580.6|134380.6|134580.6|134380.6|134580.6|134380.6|1
1728503400000|2024-10-09 19:50:00|134584.5|134384.5|134644.5|134444.5|134644.5|134444.5|134584.5|134384.5|19
1728518400000|2024-10-10 00:00:00|134770.1|134435.1|134731.5|134531.5|134835.1|134562.1|134674.9|134435.1|146
1728518700000|2024-10-10 00:05:00|134732.1|134532.1|134824.5|134624.5|134879.1|134679.1|134718|134518|400
1728519000000|2024-10-10 00:10:00|134775.4|134675.4|134699.5|134599.5|134795.1|134695.1|134660.8|134560.8|452
1728519300000|2024-10-10 00:15:00|134699|134599|134732.1|134632.1|134808.5|134666.5|134683.1|134538|330
1728519600000|2024-10-10 00:20:00|134732|134632|134685|134585|134791.5|134650|134677.1|134530|193
1728519900000|2024-10-10 00:25:00|134696|134596|134702.5|134502.5|134781.5|134668.5|134645|134483.8|261
1728520200000|2024-10-10 00:30:00|134702.1|134502.1|134740|134640|134741|134641|134652.5|134502.1|198
1728520500000|2024-10-10 00:35:00|134744|134644|134754|134554|134766.5|134645.5|134701|134543.5|360
1728520800000|2024-10-10 00:40:00|134758|134558|134770|134570|134806|134606|134753|134553|225
1728521100000|2024-10-10 00:45:00|134770.9|134570.9|134710.5|134610.5|134790|134615|134693|134542.1|152
1728521400000|2024-10-10 00:50:00|134710|134610|134684|134584|134710|134610|134660|134560|202
1728521700000|2024-10-10 00:55:00|134688|134588|134769.5|134669.5|134774.5|134674.5|134685|134585|313
1728522000000|2024-10-10 01:00:00|134768.5|134668.5|134672.3|134572.3|134775|134675|134672.3|134572.3|219
1728522300000|2024-10-10 01:05:00|134671.3|134571.3|134679.5|134579.5|134688.6|134582.5|134616.2|134470.1|367
1728522600000|2024-10-10 01:10:00|134680|134580|134685.1|134485.1|134692.1|134581.1|134629.1|134478.5|292
1728522900000|2024-10-10 01:15:00|134690|134490|134650|134550|134738.2|134555.1|134629.1|134440|340
1728523200000|2024-10-10 01:20:00|134651.1|134551.1|134677.5|134577.5|134689.1|134589.1|134651.1|134551.1|307
1728523500000|2024-10-10 01:25:00|134678.1|134578.1|134665.1|134565.1|134695.1|134595.1|134651.1|134551.1|342
1728523800000|2024-10-10 01:30:00|134664.5|134564.5|134668.1|134568.1|134714.1|134614.1|134592.1|134492.1|493
1728524100000|2024-10-10 01:35:00|134668.5|134568.5|134711.1|134611.1|134742.5|134642.5|134655.1|134555.1|487
1728524400000|2024-10-10 01:40:00|134709.1|134609.1|134676.4|134576.4|134712.5|134612.5|134627.5|134480|442
1728524700000|2024-10-10 01:45:00|134676.3|134576.3|134692.5|134592.5|134719.5|134600.5|134651.4|134519.5|435
1728525000000|2024-10-10 01:50:00|134694.1|134594.1|134731.5|134631.5|134739.5|134639.5|134687.5|134587.5|449
1728525300000|2024-10-10 01:55:00|134730.5|134630.5|134731.5|134631.5|134770|134670|134721|134621|426
1728525600000|2024-10-10 02:00:00|134732|134632|134719.5|134619.5|134743|134643|134706|134606|359
1728525900000|2024-10-10 02:05:00|134714.5|134614.5|134715.1|134615.1|134743.5|134643.5|134705.1|134605.1|340
1728526200000|2024-10-10 02:10:00|134714.5|134614.5|134749|134649|134757|134657|134714.5|134614.5|377
1728526500000|2024-10-10 02:15:00|134750.1|134650.1|134760.1|134660.1|134815.5|134715.5|134748|134648|247
1728526800000|2024-10-10 02:20:00|134756.5|134656.5|134742|134642|134772.1|134672.1|134732|134632|252
1728527100000|2024-10-10 02:25:00|134742.5|134642.5|134734|134634|134762.1|134662.1|134730.5|134630.5|292
1728527400000|2024-10-10 02:30:00|134737.5|134637.5|134679.5|134579.5|134738.1|134638.1|134675.1|134575.1|317
1728527700000|2024-10-10 02:35:00|134680|134580|134685.1|134585.1|134694.5|134594.5|134659.1|134559.1|391
1728528000000|2024-10-10 02:40:00|134688.1|134588.1|134697.1|134597.1|134721.5|134621.5|134686.5|134586.5|391
1728528300000|2024-10-10 02:45:00|134697.5|134597.5|134748.1|134648.1|134752.1|134652.1|134689|134589|268
1728528600000|2024-10-10 02:50:00|134750|134650|134760|134660|134780.5|134680.5|134746.5|134646.5|329
1728528900000|2024-10-10 02:55:00|134760.5|134660.5|134733.2|134633.2|134780|134680|134733.2|134633.2|369
1728529200000|2024-10-10 03:00:00|134732.9|134632.9|134688.5|134588.5|134749.2|134649.2|134687.5|134587.5|348
1728529500000|2024-10-10 03:05:00|134689|134589|134725.5|134625.5|134809|134659.5|134687.5|134587.5|326
1728529800000|2024-10-10 03:10:00|134727.3|134627.3|134740|134640|134752.5|134652.5|134700|134600|325
1728530100000|2024-10-10 03:15:00|134735|134635|134670|134570|134740|134640|134668|134568|308
1728530400000|2024-10-10 03:20:00|134670.5|134570.5|134733.5|134633.5|134750.1|134650.1|134669.5|134569.5|279
1728530700000|2024-10-10 03:25:00|134734|134634|134755.5|134655.5|134774.1|134674.1|134726.5|134626.5|382
1728531000000|2024-10-10 03:30:00|134756|134656|134789.1|134689.1|134798.1|134698.1|134755|134655|309
1728531300000|2024-10-10 03:35:00|134786|134686|134775.1|134675.1|134789|134689|134755|134655|229
1728531600000|2024-10-10 03:40:00|134775.5|134675.5|134780|134680|134790|134690|134769|134669|126
1728531900000|2024-10-10 03:45:00|134779.5|134679.5|134780.1|134680.1|134787.1|134687.1|134773.5|134673.5|64
1728532200000|2024-10-10 03:50:00|134780.5|134680.5|134819.5|134719.5|134824|134724|134780.1|134680.1|82
1728532500000|2024-10-10 03:55:00|134819|134719|134795|134695|134820|134720|134795|134695|62
1728532800000|2024-10-10 04:00:00|134797.5|134697.5|134790|134690|134800.5|134700.5|134778.5|134678.5|134
1728533100000|2024-10-10 04:05:00|134790.5|134690.5|134791.5|134691.5|134815|134715|134790|134690|157
1728533400000|2024-10-10 04:10:00|134792|134692|134785.5|134685.5|134800|134700|134780.4|134680.4|214
1728533700000|2024-10-10 04:15:00|134786|134686|134817.5|134717.5|134818.1|134718.1|134776.5|134676.5|200
1728534000000|2024-10-10 04:20:00|134824.5|134724.5|134818.8|134718.8|134834.5|134734.5|134804|134704|193
1728534300000|2024-10-10 04:25:00|134817.9|134717.9|134805|134705|134817.9|134717.9|134785.1|134685.1|151
1728534600000|2024-10-10 04:30:00|134805.5|134705.5|134818.1|134718.1|134846|134746|134796.9|134696.9|247
1728534900000|2024-10-10 04:35:00|134818.5|134718.5|134801.1|134701.1|134834.5|134734.5|134799.1|134699.1|280
1728535200000|2024-10-10 04:40:00|134801.5|134701.5|134808|134708|134833|134733|134800.1|134700.1|268
1728535500000|2024-10-10 04:45:00|134809|134709|134819.5|134719.5|134820.1|134720.1|134800.1|134700.1|280
1728535800000|2024-10-10 04:50:00|134820.1|134720.1|134813|134713|134832.5|134732.5|134808.5|134708.5|253
1728536100000|2024-10-10 04:55:00|134813.5|134713.5|134838.8|134738.8|134839.5|134739.5|134800.1|134700.1|146
1728536400000|2024-10-10 05:00:00|134838.5|134738.5|134810|134710|134838.5|134738.5|134801|134701|258
1728536700000|2024-10-10 05:05:00|134810.5|134710.5|134783.5|134683.5|134810.5|134710.5|134748.8|134648.8|306
1728537000000|2024-10-10 05:10:00|134783|134683|134784.5|134684.5|134788|134688|134763.5|134663.5|245
1728537300000|2024-10-10 05:15:00|134785|134685|134802|134702|134808.5|134708.5|134775|134675|225
1728537600000|2024-10-10 05:20:00|134800.1|134700.1|134818|134718|134835|134735|134800.1|134700.1|296
1728537900000|2024-10-10 05:25:00|134820.1|134720.1|134800|134700|134888.8|134788.8|134799.5|134699.5|413
1728538200000|2024-10-10 05:30:00|134799.1|134699.1|134815.1|134715.1|134840|134740|134779.1|134679.1|330
1728538500000|2024-10-10 05:35:00|134812.5|134712.5|134823.5|134723.5|134824.5|134724.5|134797.1|134697.1|294
1728538800000|2024-10-10 05:40:00|134823|134723|134819.1|134719.1|134835.5|134735.5|134792.5|134692.5|350
1728539100000|2024-10-10 05:45:00|134818.1|134718.1|134822.5|134722.5|134829.7|134729.7|134807.5|134707.5|186
1728539400000|2024-10-10 05:50:00|134826|134726|134848|134748|134867.8|134767.8|134820.1|134720.1|179
1728539700000|2024-10-10 05:55:00|134848.2|134748.2|134857.2|134757.2|134862.1|134762.1|134817.5|134717.5|370
1728540000000|2024-10-10 06:00:00|134858.1|134758.1|134879|134779|134941.1|134811.1|134842.1|134713.2|382
1728540300000|2024-10-10 06:05:00|134880.5|134780.5|134871.4|134771.4|134926.1|134783.1|134846|134722.5|310
1728540600000|2024-10-10 06:10:00|134871.1|134771.1|134811.9|134711.9|134883|134783|134802.2|134702.2|287
1728540900000|2024-10-10 06:15:00|134811.8|134711.8|134841|134741|134848.1|134748.1|134799|134699|303
1728541200000|2024-10-10 06:20:00|134840.5|134740.5|134846|134746|134868|134768|134830.1|134730.1|313
1728541500000|2024-10-10 06:25:00|134848|134748|134838.1|134738.1|134872.5|134772.5|134820|134720|272
1728541800000|2024-10-10 06:30:00|134837.5|134737.5|134843.1|134743.1|134859.1|134759.1|134831.5|134731.5|118
1728542100000|2024-10-10 06:35:00|134839.5|134739.5|134890.9|134690.9|134902.1|134744|134805.1|134677.8|102
1728542400000|2024-10-10 06:40:00|134893.1|134693.1|134897.1|134697.1|134899.1|134742.5|134836.5|134686.9|112
1728542700000|2024-10-10 06:45:00|134892.9|134692.9|134874.9|134674.9|134925|134725|134873.9|134673.9|41
1728543000000|2024-10-10 06:50:00|134872.3|134672.3|134841.3|134641.3|134877.1|134677.1|134833.9|134633.9|58
1728543300000|2024-10-10 06:55:00|134842.8|134642.8|134877.1|134677.1|134877.1|134698|134798|134637.2|131
1728543600000|2024-10-10 07:00:00|134880.1|134680.1|134870.3|134670.3|134884.1|134727.1|134820.1|134664.9|98
1728543900000|2024-10-10 07:05:00|134875.8|134675.8|134829|134629|134875.8|134695.1|134779|134626.5|100
1728544200000|2024-10-10 07:10:00|134784.1|134684.1|134763|134663|134835.1|134701|134761|134623.9|81
1728544500000|2024-10-10 07:15:00|134762|134662|134813.9|134613.9|134825.1|134675.1|134762|134613.9|72
1728544800000|2024-10-10 07:20:00|134819.5|134619.5|134788|134688|134835.1|134689|134766|134619.5|125
1728545100000|2024-10-10 07:25:00|134787|134687|134781.9|134681.9|134847.1|134687.1|134758|134614.1|124
1728545400000|2024-10-10 07:30:00|134783.5|134683.5|134773|134673|134788.5|134688.5|134769|134669|125
1728545700000|2024-10-10 07:35:00|134773.5|134673.5|134762|134662|134818|134674|134762|134618|31
1728546000000|2024-10-10 07:40:00|134767|134667|134757.5|134557.5|134784.6|134672.5|134680|134548.4|121
1728546300000|2024-10-10 07:45:00|134757.1|134557.1|134786|134586|134795.7|134646|134682.9|134526.5|125
1728546600000|2024-10-10 07:50:00|134788|134588|134745|134645|134825|134647|134742|134584.5|119
1728546900000|2024-10-10 07:55:00|134744|134644|134728.6|134528.6|134805.6|134644|134692.1|134492.1|180
1728547200000|2024-10-10 08:00:00|134720.4|134520.4|134767.1|134667.1|134838.6|134674.1|134720.4|134520.4|118
1728547500000|2024-10-10 08:05:00|134766.5|134666.5|134852|134652|134886.5|134686.5|134759|134623.5|107
1728547800000|2024-10-10 08:10:00|134861|134661|134851.1|134651.1|134885|134685|134830|134630|125
1728548100000|2024-10-10 08:15:00|134850.1|134650.1|134921.5|134721.5|134951.6|134751.6|134850|134650|115
1728548400000|2024-10-10 08:20:00|134925.1|134725.1|134934.1|134734.1|134936.1|134736.1|134891.5|134691.5|71
1728548700000|2024-10-10 08:25:00|134933.5|134733.5|134910.1|134710.1|134935.1|134735.1|134871.5|134671.5|147
1728549000000|2024-10-10 08:30:00|134908.1|134708.1|134872.1|134672.1|134912.1|134712.1|134872|134672|54
1728549300000|2024-10-10 08:35:00|134874.5|134674.5|134875.1|134675.1|134878.1|134678.1|134874.5|134674.5|11
1728549600000|2024-10-10 08:40:00|134869.1|134669.1|134896.1|134696.1|134929.1|134729.1|134863.5|134663.5|118
1728549900000|2024-10-10 08:45:00|134895|134695|134855.9|134755.9|134915.6|134755.9|134851|134680.1|62
1728550200000|2024-10-10 08:50:00|134857.1|134757.1|134903.4|134703.4|134924.6|134768.1|134830|134695.1|89
1728550500000|2024-10-10 08:55:00|134924.6|134724.6|134850.5|134750.5|134926.6|134755.6|134847.5|134702.4|98
1728550800000|2024-10-10 09:00:00|134851|134751|134902.5|134702.5|134926|134776.1|134851|134694.5|91
1728551100000|2024-10-10 09:05:00|134905.1|134705.1|134884.5|134684.5|134918.6|134718.6|134874.5|134674.5|68
1728551400000|2024-10-10 09:10:00|134880.5|134680.5|134880.5|134680.5|134890.5|134690.5|134873|134673|85
1728551700000|2024-10-10 09:15:00|134882.5|134682.5|134872|134672|134887.5|134687.5|134861|134661|65
1728552000000|2024-10-10 09:20:00|134871.5|134671.5|134879|134679|134886|134686|134865.5|134665.5|106
1728552300000|2024-10-10 09:25:00|134878.5|134678.5|134889.5|134689.5|134895.1|134695.1|134875|134675|92
1728552600000|2024-10-10 09:30:00|134892|134692|134889.5|134689.5|134901.1|134701.1|134882.5|134682.5|98
1728552900000|2024-10-10 09:35:00|134890.5|134690.5|134780|134580|134892.1|134692.1|134776|134576|159
1728553200000|2024-10-10 09:40:00|134779.5|134579.5|134753.5|134553.5|134781.5|134581.5|134705.1|134505.1|109
1728553500000|2024-10-10 09:45:00|134754.1|134554.1|134757.6|134557.6|134775.6|134575.6|134751.5|134551.5|110
1728553800000|2024-10-10 09:50:00|134757.3|134557.3|134832.6|134632.6|134832.6|134632.6|134700.3|134550.6|167
1728554100000|2024-10-10 09:55:00|134808.4|134608.4|134857.1|134657.1|134868.6|134668.6|134804.5|134604.5|132
1728554400000|2024-10-10 10:00:00|134860.1|134660.1|134798.4|134598.4|134876.6|134719.5|134788.1|134596.4|158
1728554700000|2024-10-10 10:05:00|134806.5|134606.5|134803.5|134603.5|134834.7|134634.7|134795.1|134595.1|140
1728555000000|2024-10-10 10:10:00|134804.5|134604.5|134814.6|134614.6|134825.6|134662.5|134758.5|134597.4|187
1728555300000|2024-10-10 10:15:00|134812.9|134612.9|134822|134722|134884.6|134726.5|134784.4|134584.4|180
1728555600000|2024-10-10 10:20:00|134822.5|134722.5|134900.6|134700.6|134908.6|134753|134821.5|134674.4|139
1728555900000|2024-10-10 10:25:00|134879.4|134679.4|134851.5|134751.5|134905.6|134752.5|134849.5|134679.4|53
1728556200000|2024-10-10 10:30:00|134850.5|134750.5|134879.5|134679.5|134911.6|134751|134827.5|134655.4|128
1728556500000|2024-10-10 10:35:00|134829|134729|134829|134729|134923.6|134768.1|134827|134704|198
1728556800000|2024-10-10 10:40:00|134827|134727|134849.5|134749.5|134852.5|134752.5|134824|134724|153
1728557100000|2024-10-10 10:45:00|134852.5|134752.5|134858|134758|134860|134760|134843.5|134743.5|197
1728557400000|2024-10-10 10:50:00|134857|134757|134855|134755|134858|134758|134842.5|134742.5|156
1728557700000|2024-10-10 10:55:00|134856.5|134756.5|134846.5|134746.5|134856.5|134756.5|134823.5|134723.5|209
1728558000000|2024-10-10 11:00:00|134848.5|134748.5|134884|134684|134887.5|134748.5|134818.5|134679.5|135
1728558300000|2024-10-10 11:05:00|134885.5|134685.5|134869.5|134769.5|134935.6|134774.1|134869.5|134684|162
1728558600000|2024-10-10 11:10:00|134867.5|134767.5|134882.5|134782.5|134887.5|134787.5|134864|134764|102
1728558900000|2024-10-10 11:15:00|134878|134778|134900|134800|134910|134810|134878|134778|95
1728559200000|2024-10-10 11:20:00|134900.5|134800.5|134955|134755|134955|134805|134900|134750|23
1728559500000|2024-10-10 11:25:00|134955.1|134755.1|134950.5|134750.5|134956.1|134756.1|134950.5|134750.5|19
1728559800000|2024-10-10 11:30:00|134948.5|134748.5|134892.9|134692.9|134951.5|134751.5|134861.9|134643.3|76
1728560100000|2024-10-10 11:35:00|134893.6|134693.6|134917|134717|134930.1|134730.1|134869.7|134667.2|116
1728560400000|2024-10-10 11:40:00|134918|134718|134939.5|134739.5|134940.5|134778.5|134872.5|134703.4|77
1728560700000|2024-10-10 11:45:00|134935.5|134735.5|134950|134750|134951.6|134751.6|134896.4|134696.4|158
1728561000000|2024-10-10 11:50:00|134950.1|134750.1|134962|134762|134963.5|134763.5|134934|134734|26
1728561300000|2024-10-10 11:55:00|134963.5|134763.5|134990.9|134790.9|135030.6|134830.6|134955.5|134755.5|159
1728561600000|2024-10-10 12:00:00|134991.7|134791.7|134988.5|134888.5|135039|134905|134974.5|134791.7|145
1728561900000|2024-10-10 12:05:00|134989|134889|135022.5|134822.5|135050|134890.5|134985.4|134815.4|102
1728562200000|2024-10-10 12:10:00|135026.5|134826.5|135034.1|134834.1|135042.1|134900|134978|134826.5|131
1728562500000|2024-10-10 12:15:00|135039.1|134839.1|135039|134839|135050|134850|135016.5|134816.5|129
1728562800000|2024-10-10 12:20:00|135038.5|134838.5|135054.1|134854.1|135059.5|134859.5|135015.5|134815.5|129
1728563100000|2024-10-10 12:25:00|135055.5|134855.5|135258.6|134898.6|135258.6|134944.6|135046.5|134846.5|206
1728563400000|2024-10-10 12:30:00|135340.8|134980.8|134930|134730|135660.8|135300.8|134887.2|134690|154
1728563700000|2024-10-10 12:35:00|134930.1|134730.1|135164.9|134964.9|135168.6|134968.6|134929.3|134729.3|237
1728564000000|2024-10-10 12:40:00|135195.1|134995.1|135125.1|134925.1|135347.2|135138.6|135125|134925|354
1728564300000|2024-10-10 12:45:00|135132.5|134932.5|134779.9|134579.9|135136.3|134936.3|134756.4|134556.4|322
1728564600000|2024-10-10 12:50:00|134788.6|134588.6|134841.3|134641.3|134872.6|134672.6|134736.4|134536.4|367
1728564900000|2024-10-10 12:55:00|134846.3|134646.3|134781.4|134581.4|134858.6|134658.6|134730|134530|339
1728565200000|2024-10-10 13:00:00|134803.6|134603.6|134824.5|134624.5|134847|134647|134793.5|134593.5|195
1728565500000|2024-10-10 13:05:00|134823.5|134623.5|134769.5|134569.5|134909.4|134709.4|134768.5|134568.5|440
1728565800000|2024-10-10 13:10:00|134770.5|134570.5|134821.7|134621.7|134834.4|134634.4|134752.6|134552.6|374
1728566100000|2024-10-10 13:15:00|134827.4|134627.4|134796.5|134596.5|134862.4|134662.4|134733.6|134533.6|320
1728566400000|2024-10-10 13:20:00|134795.5|134595.5|134742.1|134542.1|134823.4|134623.4|134741.1|134541.1|275
1728566700000|2024-10-10 13:25:00|134743.1|134543.1|134815.5|134615.5|134815.5|134615.5|134741.1|134541.1|164
1728567000000|2024-10-10 13:30:00|134818|134618|134863.1|134663.1|134869.4|134669.4|134815.6|134615.6|308
1728567300000|2024-10-10 13:35:00|134861|134661|134934.8|134734.8|134934.8|134734.8|134861|134661|212
1728567600000|2024-10-10 13:40:00|134935.2|134735.2|134920|134720|134947.9|134747.9|134870|134670|245
1728567900000|2024-10-10 13:45:00|134915.5|134715.5|134902.6|134702.6|134953|134753|134894.7|134694.7|228
1728568200000|2024-10-10 13:50:00|134917.4|134717.4|134877.5|134677.5|134920.4|134720.4|134875.5|134675.5|254
1728568500000|2024-10-10 13:55:00|134878.5|134678.5|134905.5|134705.5|134914.5|134714.5|134852.5|134652.5|193
1728568800000|2024-10-10 14:00:00|134903.5|134703.5|134904|134704|134923.5|134723.5|134857.2|134657.2|316
1728569100000|2024-10-10 14:05:00|134906|134706|134953.5|134753.5|134975.4|134775.4|134886|134686|344
1728569400000|2024-10-10 14:10:00|134954.5|134754.5|134846.5|134646.5|134954.5|134754.5|134839.7|134639.7|324
1728569700000|2024-10-10 14:15:00|134847.5|134647.5|134841.3|134641.3|134855|134655|134750.6|134550.6|323
1728570000000|2024-10-10 14:20:00|134842.3|134642.3|134865.6|134665.6|134889.4|134689.4|134819.6|134619.6|313
1728570300000|2024-10-10 14:25:00|134865.9|134665.9|134929.4|134729.4|134944.4|134744.4|134861.5|134661.5|221
1728570600000|2024-10-10 14:30:00|134911.6|134711.6|134974.5|134774.5|135024.5|134824.5|134911.6|134711.6|193
1728570900000|2024-10-10 14:35:00|134975.5|134775.5|135037.1|134837.1|135045.5|134845.5|134971.1|134771.1|188
1728571200000|2024-10-10 14:40:00|135039.7|134839.7|135085.8|134885.8|135162.5|134962.5|135036.1|134836.1|224
1728571500000|2024-10-10 14:45:00|135091.3|134891.3|135095.3|134895.3|135107.5|134907.5|135081.7|134881.7|244
1728571800000|2024-10-10 14:50:00|135097.1|134897.1|135104.1|134904.1|135169.4|134969.4|135069.6|134869.6|325
1728572100000|2024-10-10 14:55:00|135105|134905|135124.3|134924.3|135139.4|134939.4|135088.5|134888.5|199
1728572400000|2024-10-10 15:00:00|135120.5|134920.5|135137.5|134937.5|135144.5|134944.5|135113.8|134913.8|315
1728572700000|2024-10-10 15:05:00|135136.8|134936.8|135207.3|135007.3|135228.4|135028.4|135122.2|134922.2|433
1728573000000|2024-10-10 15:10:00|135208.3|135008.3|135228.5|135028.5|135260.4|135060.4|135198.6|134998.6|297
1728573300000|2024-10-10 15:15:00|135216.6|135016.6|135180.6|134980.6|135236.5|135036.5|135180.6|134980.6|224
1728573600000|2024-10-10 15:20:00|135198.5|134998.5|135199.7|134999.7|135209.5|135009.5|135164.6|134964.6|229
1728573900000|2024-10-10 15:25:00|135197.1|134997.1|135128.1|134928.1|135199.5|134999.5|135128.1|134928.1|135
1728574200000|2024-10-10 15:30:00|135141.5|134941.5|135140|134940|135143.1|134943.1|135119.5|134919.5|126
1728574500000|2024-10-10 15:35:00|135136|134936|134993.1|134793.1|135140|134940|134974.8|134774.8|305
1728574800000|2024-10-10 15:40:00|134995.1|134795.1|134959.6|134759.6|134995.1|134795.1|134886.6|134686.6|338
1728575100000|2024-10-10 15:45:00|134969.4|134769.4|134982.3|134782.3|134988.4|134788.4|134953.6|134753.6|258
1728575400000|2024-10-10 15:50:00|134981.2|134781.2|134995|134795|134998.4|134798.4|134970.5|134770.5|204
1728575700000|2024-10-10 15:55:00|134994.5|134794.5|135027|134827|135029|134829|134976|134776|241
1728576000000|2024-10-10 16:00:00|135031.8|134831.8|135050.5|134850.5|135054.5|134854.5|134988.1|134788.1|310
1728576300000|2024-10-10 16:05:00|135034.6|134834.6|135041.6|134841.6|135091.5|134891.5|135019|134819|309
1728576600000|2024-10-10 16:10:00|135054.4|134854.4|135078.4|134878.4|135082.5|134882.5|135028.6|134828.6|241
1728576900000|2024-10-10 16:15:00|135060.6|134860.6|135095|134895|135098.4|134898.4|135036.1|134836.1|394
1728577200000|2024-10-10 16:20:00|135096|134896|135101.5|134901.5|135101.5|134901.5|135077.7|134877.7|133
1728577500000|2024-10-10 16:25:00|135100.5|134900.5|135081.7|134881.7|135102|134902|135079.4|134879.4|62
1728577800000|2024-10-10 16:30:00|135089.2|134889.2|135099.5|134899.5|135101.2|134901.2|135080.6|134880.6|50
1728578100000|2024-10-10 16:35:00|135098|134898|135107.5|134907.5|135115|134915|135092.7|134892.7|153
1728578400000|2024-10-10 16:40:00|135105|134905|135099|134899|135145.1|134945.1|135072.6|134872.6|135
1728578700000|2024-10-10 16:45:00|135098.1|134898.1|135229.4|135029.4|135229.4|135029.4|135065|134865|392
1728579000000|2024-10-10 16:50:00|135235.4|135035.4|135340.6|135140.6|135427.5|135227.5|135233.6|135033.6|350
1728579300000|2024-10-10 16:55:00|135356.5|135156.5|135315|135115|135467.5|135267.5|135305|135105|245
1728579600000|2024-10-10 17:00:00|135285|135085|135321.5|135121.5|135321.5|135121.5|135229|135029|234
1728579900000|2024-10-10 17:05:00|135322.5|135122.5|135460.6|135260.6|135475.4|135275.4|135322.5|135122.5|198
1728580200000|2024-10-10 17:10:00|135464.4|135264.4|135432.6|135232.6|135466.4|135266.4|135421.6|135221.6|369
1728580500000|2024-10-10 17:15:00|135443.4|135243.4|135165.9|134955.2|135443.4|135243.4|135165.9|134955.2|271
1728580800000|2024-10-10 17:20:00|135168.9|134958.2|135210.6|135010.6|135240.4|135040.4|135161.4|134927.7|224
1728581100000|2024-10-10 17:25:00|135219.4|135019.4|135204.6|135004.6|135244.6|135044.6|135202.6|135002.6|232
1728581400000|2024-10-10 17:30:00|135209.4|135009.4|135197.1|134997.1|135213.4|135013.4|135181.5|134981.5|153
1728581700000|2024-10-10 17:35:00|135196.5|134996.5|135173|134973|135209.4|135009.4|135165.1|134965.1|120
1728582000000|2024-10-10 17:40:00|135172.8|134972.8|135199.5|134999.5|135211.5|135011.5|135168.8|134968.8|184
1728582300000|2024-10-10 17:45:00|135199|134999|135178.7|134978.7|135240.5|135040.5|135169.6|134969.6|237
1728582600000|2024-10-10 17:50:00|135184|134984|135205.5|135005.5|135249.5|135049.5|135182.6|134982.6|176
1728582900000|2024-10-10 17:55:00|135203.4|135003.4|135175|134975|135203.5|135003.5|135129.6|134929.6|41
1728583200000|2024-10-10 18:00:00|135155|134955|135156.5|134956.5|135177.5|134977.5|135138.6|134938.6|57
1728583500000|2024-10-10 18:05:00|135134.6|134934.6|135113.2|134913.2|135157.5|134957.5|135112|134912|167
1728583800000|2024-10-10 18:10:00|135120.5|134920.5|135166.5|134966.5|135166.5|134966.5|135109.6|134909.6|191
1728584100000|2024-10-10 18:15:00|135150.4|134950.4|135171.5|134971.5|135171.5|134971.5|135145.6|134945.6|100
1728584400000|2024-10-10 18:20:00|135172.5|134972.5|135146.5|134946.5|135176.5|134976.5|135140.5|134940.5|75
1728584700000|2024-10-10 18:25:00|135145.5|134945.5|135142.5|134942.5|135145.5|134945.5|135132.5|134932.5|34
1728585000000|2024-10-10 18:30:00|135141|134941|135144.5|134944.5|135145|134945|135140|134940|71
1728585300000|2024-10-10 18:35:00|135143.5|134943.5|135150.5|134950.5|135158.2|134958.2|135138.5|134938.5|49
1728585600000|2024-10-10 18:40:00|135151|134951|135169.4|134969.4|135185.3|134985.3|135147.5|134947.5|148
1728585900000|2024-10-10 18:45:00|135152.6|134952.6|135155|134955|135182.4|134982.4|135150|134950|131
1728586200000|2024-10-10 18:50:00|135155.5|134955.5|135183.6|134983.6|135202.4|135002.4|135155.5|134955.5|155
1728586500000|2024-10-10 18:55:00|135189.4|134989.4|135208.4|135008.4|135210.4|135010.4|135172.6|134972.6|146
1728586800000|2024-10-10 19:00:00|135206.6|135006.6|135240.3|135018.6|135250.3|135029.5|135206.6|135006.6|31
1728587100000|2024-10-10 19:05:00|135250.3|135008.6|135195.5|134995.5|135275.3|135018.6|135160.6|134915.7|44
1728587400000|2024-10-10 19:10:00|135178|134978|135175|134975|135189.4|134989.4|135175|134975|4
1728588300000|2024-10-10 19:25:00|135142.5|134942.5|135160.6|134960.6|135166.4|134966.4|135125|134925|13
1728588600000|2024-10-10 19:30:00|135175|134975|135175|134975|135175|134975|135174.5|134974.5|5
1728588900000|2024-10-10 19:35:00|135142|134942|135144.5|134944.5|135144.5|134944.5|135121.5|134921.5|13
1728589200000|2024-10-10 19:40:00|135142.6|134942.6|135139.6|134939.6|135142.6|134942.6|135139.6|134939.6|2
1728589500000|2024-10-10 19:45:00|135136.6|134936.6|135085.6|134885.6|135139.4|134939.4|135065.6|134864.7|29
1728589800000|2024-10-10 19:50:00|135089.4|134889.4|135089.4|134889.4|135089.4|134889.4|135089.4|134889.4|1
1728590100000|2024-10-10 19:55:00|135087.6|134887.6|135087.6|134887.6|135087.6|134887.6|135087.6|134887.6|1
1728604800000|2024-10-11 00:00:00|134958.2|134736.6|134913.1|134713.1|134969.4|134737.1|134892.8|134578|249
1728605100000|2024-10-11 00:05:00|134913.3|134713.3|134868.5|134668.5|134920.1|134720.1|134854.1|134654.1|319
1728605400000|2024-10-11 00:10:00|134871|134671|134857.2|134657.2|134901|134701|134842|134642|280
1728605700000|2024-10-11 00:15:00|134810.5|134710.5|134869|134769|134911.5|134811.1|134805.5|134705.5|363
1728606000000|2024-10-11 00:20:00|134869.1|134769.1|134774.1|134674.1|134885.5|134785.5|134767.5|134667.5|296
1728606300000|2024-10-11 00:25:00|134773.5|134673.5|134834.1|134734.1|134847.5|134747.5|134773.5|134673.5|269
1728606600000|2024-10-11 00:30:00|134833.5|134733.5|134834.1|134734.1|134843.5|134743.5|134803.5|134703.5|263
1728606900000|2024-10-11 00:35:00|134834.5|134734.5|134860|134760|134868.9|134768.9|134829.5|134729.5|196
1728607200000|2024-10-11 00:40:00|134859.5|134759.5|134829.5|134729.5|134859.5|134759.5|134804|134704|238
1728607500000|2024-10-11 00:45:00|134827.1|134727.1|134835|134735|134877.1|134747.1|134803.5|134654.5|101
1728607800000|2024-10-11 00:50:00|134899.1|134699.1|134719.5|134619.5|134899.1|134789.7|134688.5|134588.5|462
1728608100000|2024-10-11 00:55:00|134718.5|134618.5|134727|134627|134759.1|134638|134682.4|134552|478
1728608400000|2024-10-11 01:00:00|134713.5|134613.5|134755|134655|134772.5|134672.5|134710.1|134610.1|406
1728608700000|2024-10-11 01:05:00|134760.5|134660.5|134796|134696|134803.5|134703.5|134760|134660|325
1728609000000|2024-10-11 01:10:00|134795|134695|134843.5|134643.5|134853|134706.5|134762.5|134643.5|203
1728609300000|2024-10-11 01:15:00|134850.1|134650.1|134851|134651|134856.5|134656.5|134837.5|134637.5|250
1728609600000|2024-10-11 01:20:00|134801|134701|134824.5|134724.5|134828.5|134728.5|134800|134700|272
1728609900000|2024-10-11 01:25:00|134826.5|134726.5|134831.4|134731.4|134858|134758|134821.7|134721.7|251
1728610200000|2024-10-11 01:30:00|134834.5|134734.5|134852.5|134752.5|134858|134758|134826.5|134726.5|248
1728610500000|2024-10-11 01:35:00|134855|134755|134871|134771|134888.8|134788.8|134840.5|134740.5|253
1728610800000|2024-10-11 01:40:00|134875|134775|134847.5|134747.5|134875|134775|134840.5|134740.5|250
1728611100000|2024-10-11 01:45:00|134847|134747|134825|134725|134863|134763|134825|134725|214
1728611400000|2024-10-11 01:50:00|134825.5|134725.5|134841.1|134741.1|134841.5|134741.5|134812.4|134712.4|173
1728611700000|2024-10-11 01:55:00|134840.1|134740.1|134828.5|134728.5|134889.5|134769|134820.5|134685.5|249
1728612000000|2024-10-11 02:00:00|134829|134729|134818.5|134718.5|134878.8|134778.8|134811.5|134711.5|154
1728612300000|2024-10-11 02:05:00|134818|134718|134788|134688|134818|134718|134778|134678|158
1728612600000|2024-10-11 02:10:00|134785|134685|134749|134649|134785|134685|134718|134618|264
1728612900000|2024-10-11 02:15:00|134750|134650|134552.4|134452.4|134751.5|134651.5|134538|134438|272
1728613200000|2024-10-11 02:20:00|134553.2|134453.2|134480.1|134380.1|134579.1|134479.1|134461.1|134361.1|442
1728613500000|2024-10-11 02:25:00|134479.5|134379.5|134589.1|134489.1|134633.5|134500.1|134479.5|134379.5|353
1728613800000|2024-10-11 02:30:00|134585|134485|134589.1|134489.1|134597.5|134497.5|134571.5|134471.5|337
1728614100000|2024-10-11 02:35:00|134588.5|134488.5|134576.5|134476.5|134633.5|134533.5|134569.1|134469.1|308
1728614400000|2024-10-11 02:40:00|134575.1|134475.1|134598.1|134498.1|134609.8|134509.8|134570|134470|316
1728614700000|2024-10-11 02:45:00|134599.5|134499.5|134481.5|134381.5|134605.1|134505.1|134439.5|134314.5|429
1728615000000|2024-10-11 02:50:00|134483.1|134383.1|134505|134405|134520|134420|134469.1|134369.1|313
1728615300000|2024-10-11 02:55:00|134504.5|134404.5|134587.1|134487.1|134587.1|134487.1|134504.5|134404.5|265
1728615600000|2024-10-11 03:00:00|134585.5|134485.5|134469.5|134369.5|134637.1|134487.1|134447.5|134261.1|327
1728615900000|2024-10-11 03:05:00|134470|134370|134510.1|134410.1|134541|134441|134460|134360|252
1728616200000|2024-10-11 03:10:00|134509.5|134409.5|134546.5|134446.5|134549.5|134449.5|134469.1|134369.1|311
1728616500000|2024-10-11 03:15:00|134546.1|134446.1|134506.1|134406.1|134547.5|134447.5|134500.1|134400.1|260
1728616800000|2024-10-11 03:20:00|134504.5|134404.5|134507.1|134407.1|134522.7|134414.5|134456.5|134300.1|311
1728617100000|2024-10-11 03:25:00|134506.5|134406.5|134493.1|134393.1|134526.5|134426.5|134489.5|134389.5|203
1728617400000|2024-10-11 03:30:00|134492.1|134392.1|134495.1|134395.1|134497.5|134397.5|134472.5|134372.5|145
1728617700000|2024-10-11 03:35:00|134493.5|134393.5|134482.5|134382.5|134501.1|134401.1|134472.5|134372.5|110
1728618000000|2024-10-11 03:40:00|134485.1|134385.1|134455|134355|134485.1|134385.1|134429.1|134329.1|148
1728618300000|2024-10-11 03:45:00|134456.5|134356.5|134467.1|134367.1|134484|134384|134456.5|134356.5|108
1728618600000|2024-10-11 03:50:00|134470.5|134370.5|134460.1|134360.1|134479.8|134379.8|134456.5|134356.5|80
1728618900000|2024-10-11 03:55:00|134460|134360|134476.5|134376.5|134479.2|134379.2|134460|134360|75
1728619200000|2024-10-11 04:00:00|134479.2|134379.2|134474.5|134374.5|134504.5|134404.5|134472.5|134372.5|97
1728619500000|2024-10-11 04:05:00|134475.1|134375.1|134462.5|134362.5|134485.1|134385.1|134452.5|134352.5|147
1728619800000|2024-10-11 04:10:00|134463.1|134363.1|134419.5|134319.5|134468.8|134368.8|134418.5|134318.5|111
1728620100000|2024-10-11 04:15:00|134412.4|134312.4|134434.1|134334.1|134449.1|134349.1|134368.1|134268.1|314
1728620400000|2024-10-11 04:20:00|134437.5|134337.5|134463|134363|134512.5|134369.4|134437.5|134312.5|206
1728620700000|2024-10-11 04:25:00|134462.5|134362.5|134463.5|134363.5|134473|134373|134443|134343|116
1728621000000|2024-10-11 04:30:00|134465.1|134365.1|134501.5|134401.5|134515.5|134415.5|134461.3|134361.3|145
1728621300000|2024-10-11 04:35:00|134502.1|134402.1|134506|134406|134508.1|134408.1|134486.5|134386.5|239
1728621600000|2024-10-11 04:40:00|134508|134408|134511|134411|134518.8|134418.8|134500.5|134400.5|225
1728621900000|2024-10-11 04:45:00|134511.5|134411.5|134497.5|134397.5|134517.9|134417.9|134495|134395|201
1728622200000|2024-10-11 04:50:00|134498|134398|134501|134401|134508|134408|134485.5|134385.5|227
1728622500000|2024-10-11 04:55:00|134500.5|134400.5|134588|134488|134650.5|134508.7|134497.5|134397.5|299
1728622800000|2024-10-11 05:00:00|134588.1|134488.1|134555|134455|134605|134505|134538.5|134438.5|120
1728623100000|2024-10-11 05:05:00|134555.5|134455.5|134566.5|134466.5|134576.5|134476.5|134553.5|134453.5|169
1728623400000|2024-10-11 05:10:00|134568.1|134468.1|134586|134486|134617|134517|134568.1|134468.1|242
1728623700000|2024-10-11 05:15:00|134582|134482|134602|134502|134602.5|134502.5|134575|134475|151
1728624000000|2024-10-11 05:20:00|134602.5|134502.5|134581|134481|134602.5|134502.5|134575|134475|190
1728624300000|2024-10-11 05:25:00|134581.5|134481.5|134607|134507|134621.5|134521.5|134578|134478|151
1728624600000|2024-10-11 05:30:00|134603|134503|134632.1|134532.1|134708.8|134556.5|134587.5|134487.5|283
1728624900000|2024-10-11 05:35:00|134631.1|134531.1|134646|134446|134658|134537.5|134588.1|134428.5|223
1728625200000|2024-10-11 05:40:00|134645.5|134445.5|134622|134522|134656|134533.5|134593.8|134445.5|104
1728625500000|2024-10-11 05:45:00|134628|134528|134632.1|134532.1|134635|134535|134612|134512|91
1728625800000|2024-10-11 05:50:00|134632.5|134532.5|134636|134536|134710.5|134563|134622|134477.7|226
1728626100000|2024-10-11 05:55:00|134632|134532|134692.5|134492.5|134710|134553.1|134622.2|134486.5|113
1728626400000|2024-10-11 06:00:00|134690|134490|134651.7|134551.7|134718.5|134563.5|134628|134483.1|141
1728626700000|2024-10-11 06:05:00|134657|134557|134761.5|134561.5|134777.7|134618.5|134651.5|134526.5|299
1728627000000|2024-10-11 06:10:00|134761.1|134561.1|134796|134596|134803.1|134647|134697|134559.1|257
1728627300000|2024-10-11 06:15:00|134795.1|134595.1|134700|134600|134795.1|134631.2|134700|134556.5|227
1728627600000|2024-10-11 06:20:00|134705|134605|134790.1|134590.1|134809.5|134628.1|134702|134550.1|173
1728627900000|2024-10-11 06:25:00|134785|134585|134815|134615|134823.5|134623.5|134780.5|134580.5|144
1728628200000|2024-10-11 06:30:00|134817|134617|134867.8|134667.8|134915.1|134715.1|134817|134617|168
1728628500000|2024-10-11 06:35:00|134866.1|134666.1|134954.9|134754.9|134958.1|134758.1|134866.1|134666.1|92
1728628800000|2024-10-11 06:40:00|134959.1|134759.1|134933.5|134733.5|134982.1|134800|134877|134723.5|117
1728629100000|2024-10-11 06:45:00|134935.5|134735.5|134869.5|134769.5|134965|134791|134868|134701.9|147
1728629400000|2024-10-11 06:50:00|134870.1|134770.1|134852.9|134652.9|134909.1|134770.1|134825|134625|89
1728629700000|2024-10-11 06:55:00|134849.9|134649.9|134815.1|134615.1|134859.1|134659.1|134790.1|134590.1|69
1728630000000|2024-10-11 07:00:00|134820|134620|134819|134619|134842.1|134679.8|134774.3|134617|72
1728630300000|2024-10-11 07:05:00|134817|134617|134802|134602|134817|134664.5|134763.5|134584.9|191
1728630600000|2024-10-11 07:10:00|134805.1|134605.1|134744.5|134644.5|134815.1|134644.5|134743|134593.9|44
1728630900000|2024-10-11 07:15:00|134744|134644|134794.3|134594.3|134815.1|134646|134744|134594.3|26
1728631200000|2024-10-11 07:20:00|134805.1|134605.1|134802.5|134602.5|134815.1|134658|134758|134594.3|27
1728631500000|2024-10-11 07:25:00|134815.1|134615.1|134697.1|134597.1|134815.1|134647.1|134696|134537.9|145
1728631800000|2024-10-11 07:30:00|134706.1|134606.1|134709.1|134609.1|134710.5|134610.5|134702|134602|45
1728632100000|2024-10-11 07:35:00|134709.5|134609.5|134740.1|134640.1|134740.5|134640.5|134709.1|134609.1|38
1728632400000|2024-10-11 07:40:00|134737.5|134637.5|134731.1|134631.1|134737.5|134637.5|134702.5|134602.5|93
1728632700000|2024-10-11 07:45:00|134729.7|134629.7|134698.2|134598.2|134731.5|134631.5|134695.1|134595.1|71
1728633000000|2024-10-11 07:50:00|134696.3|134596.3|134718.1|134518.1|134745|134602.9|134683.1|134502|124
1728633300000|2024-10-11 07:55:00|134717.5|134517.5|134750|134550|134750|134550|134714.9|134514.9|67
1728633600000|2024-10-11 08:00:00|134755|134555|134761.1|134561.1|134771|134571|134751.5|134551.5|35
1728633900000|2024-10-11 08:05:00|134761.5|134561.5|134780|134580|134788.3|134588.3|134755.1|134555.1|54
1728634200000|2024-10-11 08:10:00|134779|134579|134780|134580|134785.6|134585.6|134760.4|134560.4|52
1728634500000|2024-10-11 08:15:00|134780.1|134580.1|134739.8|134539.8|134781.5|134581.5|134722.1|134522.1|41
1728634800000|2024-10-11 08:20:00|134740.3|134540.3|134725|134525|134740.6|134540.6|134725|134525|36
1728635100000|2024-10-11 08:25:00|134730|134530|134719.5|134519.5|134746.5|134546.5|134705|134505|67
1728635400000|2024-10-11 08:30:00|134711|134511|134730.1|134530.1|134740.1|134540.1|134711|134511|19
1728635700000|2024-10-11 08:35:00|134725.5|134525.5|134707.5|134507.5|134737.1|134537.1|134702.5|134502.5|26
1728636000000|2024-10-11 08:40:00|134705.1|134505.1|134727.5|134527.5|134730.1|134530.1|134705.1|134505.1|71
1728636300000|2024-10-11 08:45:00|134720.1|134520.1|134746.1|134546.1|134746.1|134546.1|134714.5|134514.5|74
1728636600000|2024-10-11 08:50:00|134746.5|134546.5|134775.5|134575.5|134775.5|134575.5|134746.5|134546.5|37
1728636900000|2024-10-11 08:55:00|134777.5|134577.5|134774.1|134574.1|134777.5|134577.5|134774|134574|23
1728637200000|2024-10-11 09:00:00|134773.1|134573.1|134760.5|134560.5|134785.1|134585.1|134754|134554|123
1728637500000|2024-10-11 09:05:00|134761.5|134561.5|134758.5|134558.5|134765.5|134565.5|134755|134555|33
1728637800000|2024-10-11 09:10:00|134759|134559|134776.5|134576.5|134776.5|134576.5|134742.5|134542.5|19
1728638100000|2024-10-11 09:15:00|134777.5|134577.5|134854.5|134654.5|134862.6|134662.6|134777.5|134577.5|157
1728638400000|2024-10-11 09:20:00|134854|134654|134880.5|134680.5|134880.5|134680.5|134853.5|134653.5|42
1728638700000|2024-10-11 09:25:00|134881.5|134681.5|134936.5|134736.5|134936.5|134736.5|134877.5|134677.5|94
1728639000000|2024-10-11 09:30:00|134936|134736|134928|134728|134940|134740|134922.5|134722.5|66
1728639300000|2024-10-11 09:35:00|134928.1|134728.1|134933.5|134733.5|134937.5|134737.5|134928|134728|45
1728639600000|2024-10-11 09:40:00|134934.5|134734.5|134932|134732|134942|134742|134923.5|134723.5|39
1728639900000|2024-10-11 09:45:00|134931.6|134731.6|134932.5|134732.5|134936.5|134736.5|134925.5|134725.5|84
1728640200000|2024-10-11 09:50:00|134933.5|134733.5|134963.4|134763.4|134977|134777|134932.5|134732.5|106
1728640500000|2024-10-11 09:55:00|134965.1|134765.1|135003|134803|135013.6|134813.6|134958.1|134758.1|96
1728640800000|2024-10-11 10:00:00|135001|134801|135021.5|134821.5|135028|134828|134998|134798|269
1728641100000|2024-10-11 10:05:00|135020.5|134820.5|134952.5|134752.5|135026.1|134826.1|134952.5|134752.5|234
1728641400000|2024-10-11 10:10:00|134960.1|134760.1|134948.5|134748.5|134960.1|134760.1|134940.1|134740.1|97
1728641700000|2024-10-11 10:15:00|134949.5|134749.5|134959.1|134759.1|134978.5|134778.5|134942.1|134742.1|110
1728642000000|2024-10-11 10:20:00|134960.1|134760.1|134959.1|134759.1|134974.6|134774.6|134954.5|134754.5|75
1728642300000|2024-10-11 10:25:00|134958.1|134758.1|134955.5|134755.5|134965.1|134765.1|134951.5|134751.5|149
1728642600000|2024-10-11 10:30:00|134956.1|134756.1|134938|134738|134956.5|134756.5|134930|134730|76
1728642900000|2024-10-11 10:35:00|134938.5|134738.5|134933|134733|134938.5|134738.5|134933|134733|17
1728643200000|2024-10-11 10:40:00|134932|134732|134940.5|134740.5|134940.5|134740.5|134932|134732|71
1728643500000|2024-10-11 10:45:00|134940|134740|134969.5|134769.5|134982|134782|134940|134740|84
1728643800000|2024-10-11 10:50:00|134965.1|134765.1|134973|134773|134982.1|134782.1|134964.1|134764.1|28
1728644100000|2024-10-11 10:55:00|134972.5|134772.5|134973|134773|134980|134780|134969.5|134769.5|65
1728644400000|2024-10-11 11:00:00|134971|134771|134980.5|134780.5|134987|134787|134967|134767|109
1728644700000|2024-10-11 11:05:00|134981|134781|134982.1|134782.1|134987.5|134787.5|134973.5|134773.5|91
1728645000000|2024-10-11 11:10:00|134981.5|134781.5|134985.1|134785.1|134999.5|134799.5|134975.1|134775.1|151
1728645300000|2024-10-11 11:15:00|134985.5|134785.5|134989.3|134789.3|134998.9|134798.9|134981.1|134781.1|190
1728645600000|2024-10-11 11:20:00|134988.9|134788.9|134979|134779|134989.5|134789.5|134972.1|134772.1|126
1728645900000|2024-10-11 11:25:00|134978|134778|134984|134784|134993.5|134793.5|134966.5|134766.5|114
1728646200000|2024-10-11 11:30:00|134983.5|134783.5|134981.6|134781.6|134986.6|134786.6|134958.5|134758.5|50
1728646500000|2024-10-11 11:35:00|134959.5|134759.5|134933.5|134733.5|134980.6|134780.6|134933.5|134733.5|74
1728646800000|2024-10-11 11:40:00|134932.5|134732.5|134934.5|134734.5|134944|134744|134924|134724|55
1728647100000|2024-10-11 11:45:00|134927.1|134727.1|134940.1|134740.1|134945.1|134745.1|134925.5|134725.5|51
1728647400000|2024-10-11 11:50:00|134947.5|134747.5|134961.5|134761.5|134985.6|134785.6|134947.5|134747.5|135
1728647700000|2024-10-11 11:55:00|134982.6|134782.6|134978.5|134778.5|134985.6|134785.6|134951.5|134751.5|91
1728648000000|2024-10-11 12:00:00|134977|134777|134957.5|134757.5|134985.6|134785.6|134952.5|134752.5|211
1728648300000|2024-10-11 12:05:00|134956.5|134756.5|134954.9|134754.9|134975.6|134775.6|134945.5|134745.5|143
1728648600000|2024-10-11 12:10:00|134954.4|134754.4|134948.5|134748.5|134976.6|134776.6|134944.5|134744.5|105
1728648900000|2024-10-11 12:15:00|134946.5|134746.5|134929|134729|134951|134751|134927|134727|100
1728649200000|2024-10-11 12:20:00|134927.5|134727.5|134942.5|134742.5|134956.6|134756.6|134926.5|134726.5|130
1728649500000|2024-10-11 12:25:00|134937|134737|135020|134660|135020|134745.1|134919.8|134660|71
1728649800000|2024-10-11 12:30:00|135010|134650|134839.5|134639.5|135012.5|134705.6|134814.4|134614.4|247
1728650100000|2024-10-11 12:35:00|134842.5|134642.5|135001.9|134801.9|135010.6|134810.6|134842.5|134642.5|453
1728650400000|2024-10-11 12:40:00|135000.5|134800.5|135033.5|134833.5|135034.1|134834.1|134980.2|134780.2|293
1728650700000|2024-10-11 12:45:00|135028.5|134828.5|135036.5|134836.5|135068.5|134868.5|135021.5|134821.5|219
1728651000000|2024-10-11 12:50:00|135040.5|134840.5|135021.5|134821.5|135041.5|134841.5|134994|134794|165
1728651300000|2024-10-11 12:55:00|135022.1|134822.1|134972.1|134772.1|135024.1|134824.1|134946.4|134746.4|291
1728651600000|2024-10-11 13:00:00|134972.5|134772.5|134930.8|134730.8|134982|134782|134923.9|134723.9|173
1728651900000|2024-10-11 13:05:00|134933|134733|134943|134743|134949|134749|134900|134700|230
1728652200000|2024-10-11 13:10:00|134938.5|134738.5|134899|134699|134949|134749|134898.5|134698.5|191
1728652500000|2024-10-11 13:15:00|134900|134700|134910.5|134710.5|134925.5|134725.5|134880.5|134680.5|229
1728652800000|2024-10-11 13:20:00|134907.5|134707.5|134920|134720|134923.5|134723.5|134896.5|134696.5|187
1728653100000|2024-10-11 13:25:00|134922.5|134722.5|134911|134711|134926.5|134726.5|134906|134706|229
1728653400000|2024-10-11 13:30:00|134915|134715|134882.1|134682.1|134924|134724|134868.1|134668.1|199
1728653700000|2024-10-11 13:35:00|134880.5|134680.5|134869.5|134669.5|134896.5|134696.5|134865.1|134665.1|238
1728654000000|2024-10-11 13:40:00|134869.1|134669.1|134861.5|134661.5|134877.1|134677.1|134853.3|134653.3|136
1728654300000|2024-10-11 13:45:00|134860.5|134660.5|134830.1|134630.1|134870.1|134670.1|134810.5|134610.5|272
1728654600000|2024-10-11 13:50:00|134830|134630|134807|134607|134833.5|134633.5|134805.5|134605.5|235
1728654900000|2024-10-11 13:55:00|134806.5|134606.5|134915|134555|134919.5|134640|134806.5|134555|81
1728655200000|2024-10-11 14:00:00|134882|134588|134911.3|134711.3|134913.9|134713.9|134828.5|134588|198
1728655500000|2024-10-11 14:05:00|134912.5|134712.5|134896.5|134696.5|134921.5|134721.5|134852.3|134652.3|281
1728655800000|2024-10-11 14:10:00|134897.5|134697.5|134873.5|134673.5|134906|134706|134863.5|134663.5|316
1728656100000|2024-10-11 14:15:00|134873|134673|134892.8|134692.8|134892.8|134692.8|134860.2|134660.2|207
1728656400000|2024-10-11 14:20:00|134892.2|134692.2|134889.5|134689.5|134918.5|134718.5|134874.1|134674.1|204
1728656700000|2024-10-11 14:25:00|134892|134692|134919.5|134719.5|134934|134734|134892|134692|168
1728657000000|2024-10-11 14:30:00|134920|134720|134952.5|134752.5|134955|134755|134919|134719|81
1728657300000|2024-10-11 14:35:00|134951.5|134751.5|134960.5|134760.5|135000.5|134800.5|134940|134740|172
1728657600000|2024-10-11 14:40:00|134957.8|134757.8|134953.5|134753.5|134960.5|134760.5|134916.5|134716.5|146
1728657900000|2024-10-11 14:45:00|134954.5|134754.5|135033|134833|135053.5|134853.5|134954.5|134754.5|170
1728658200000|2024-10-11 14:50:00|135031|134831|135063.2|134863.2|135082.5|134882.5|135028.5|134828.5|173
1728658500000|2024-10-11 14:55:00|135063|134863|135058.5|134858.5|135076|134876|135042.5|134842.5|46
1728658800000|2024-10-11 15:00:00|135056|134856|135069.7|134869.7|135083.2|134883.2|135054|134854|99
1728659100000|2024-10-11 15:05:00|135065|134865|135024|134824|135065.1|134865.1|135004.6|134804.6|137
1728659400000|2024-10-11 15:10:00|135023|134823|135035.4|134835.4|135041.6|134841.6|135023|134823|169
1728659700000|2024-10-11 15:15:00|135036|134836|135029.5|134829.5|135040|134840|135010|134810|189
1728660000000|2024-10-11 15:20:00|135027.5|134827.5|134965.5|134765.5|135036|134836|134961.6|134761.6|146
1728660300000|2024-10-11 15:25:00|134964|134764|134966|134766|134970|134770|134936.2|134736.2|111
1728660600000|2024-10-11 15:30:00|134966.5|134766.5|134940|134740|134971.5|134771.5|134935|134735|35
1728660900000|2024-10-11 15:35:00|134941|134741|134941.5|134741.5|134963.5|134763.5|134935.8|134735.8|136
1728661200000|2024-10-11 15:40:00|134940|134740|134957.7|134757.7|134962.5|134762.5|134940|134740|77
1728661500000|2024-10-11 15:45:00|134957.3|134757.3|134972.1|134772.1|134980.9|134780.9|134955.7|134755.7|95
1728661800000|2024-10-11 15:50:00|134971.7|134771.7|134974.9|134774.9|134987.1|134787.1|134970.9|134770.9|87
1728662100000|2024-10-11 15:55:00|134975.7|134775.7|134977.7|134777.7|134979.3|134779.3|134972.8|134772.8|92
1728662400000|2024-10-11 16:00:00|134978.8|134778.8|134967.1|134767.1|134980.2|134780.2|134966.1|134766.1|85
1728662700000|2024-10-11 16:05:00|134966.5|134766.5|134967.5|134767.5|134979.5|134779.5|134965.5|134765.5|85
1728663000000|2024-10-11 16:10:00|134968.5|134768.5|134977.5|134777.5|134983.5|134783.5|134968.1|134768.1|74
1728663300000|2024-10-11 16:15:00|134977.1|134777.1|134965.1|134765.1|134977.5|134777.5|134964.5|134764.5|81
1728663600000|2024-10-11 16:20:00|134965.5|134765.5|134968.3|134768.3|134972.1|134772.1|134965.5|134765.5|76
1728663900000|2024-10-11 16:25:00|134968.1|134768.1|134945.3|134745.3|134969.5|134769.5|134945.3|134745.3|136
1728664200000|2024-10-11 16:30:00|134945.2|134745.2|134949.1|134749.1|134963.3|134763.3|134934.1|134734.1|177
1728664500000|2024-10-11 16:35:00|134945.4|134745.4|134947.3|134747.3|134948.2|134748.2|134945.3|134745.3|72
1728664800000|2024-10-11 16:40:00|134946.9|134746.9|134979.3|134779.3|134986.1|134786.1|134946.4|134746.4|109
1728665100000|2024-10-11 16:45:00|134978.5|134778.5|134980.7|134780.7|135034.5|134834.5|134973.1|134773.1|197
1728665400000|2024-10-11 16:50:00|134980.3|134780.3|134970.3|134770.3|134988.5|134788.5|134959.6|134759.6|206
1728665700000|2024-10-11 16:55:00|134978.7|134778.7|134968.5|134768.5|134979.3|134779.3|134950.6|134750.6|134
1728666000000|2024-10-11 17:00:00|134950.6|134750.6|134933.5|134733.5|134969.1|134769.1|134933.5|134733.5|171
1728666300000|2024-10-11 17:05:00|134934.5|134734.5|134985|134785|135003.5|134803.5|134934|134734|66
1728666900000|2024-10-11 17:15:00|134994|134794|134985.5|134785.5|135012.5|134812.5|134985|134785|7
1728667200000|2024-10-11 17:20:00|134985|134785|135019.5|134819.5|135019.5|134819.5|134985|134785|59
1728667500000|2024-10-11 17:25:00|135001.6|134801.6|135010.3|134810.3|135028.5|134828.5|134999.5|134799.5|121
1728667800000|2024-10-11 17:30:00|135019.5|134819.5|135026.5|134826.5|135028.9|134828.9|135001.6|134801.6|207
1728668100000|2024-10-11 17:35:00|135025.5|134825.5|135024.5|134824.5|135039|134839|135015|134815|180
1728668400000|2024-10-11 17:40:00|135029|134829|134999.6|134799.6|135032|134832|134989.6|134789.6|61
1728668700000|2024-10-11 17:45:00|135013.5|134813.5|134975.5|134775.5|135023.5|134823.5|134967.6|134767.6|194
1728669000000|2024-10-11 17:50:00|134965.6|134765.6|134959.4|134759.4|134976.5|134776.5|134943.4|134743.4|72
1728669300000|2024-10-11 17:55:00|134959.5|134759.5|134986|134786|135008.4|134808.4|134958.6|134758.6|45
1728669600000|2024-10-11 18:00:00|134987.5|134787.5|134987.8|134787.8|134999.5|134799.5|134975|134774.9|39
1728669900000|2024-10-11 18:05:00|134986.5|134786.5|134999.5|134799.5|135007.5|134807.5|134983.2|134783.2|47
1728670200000|2024-10-11 18:10:00|134983.2|134783.2|134995.7|134795.7|135015.9|134815.9|134980.5|134780.5|174
1728670500000|2024-10-11 18:15:00|134997.3|134797.3|134964|134764|135004.5|134804.5|134964|134764|65
1728670800000|2024-10-11 18:20:00|134963.5|134763.5|134963|134763|134964|134764|134963|134763|10
1728671100000|2024-10-11 18:25:00|134962.5|134762.5|134970|134770|134970|134770|134959.5|134759.5|26
1728671400000|2024-10-11 18:30:00|134969.5|134769.5|134969.5|134769.5|134969.5|134769.5|134969.5|134769.5|1
1728671700000|2024-10-11 18:35:00|134959.5|134759.5|134953.7|134753.7|134969.5|134769.5|134943.5|134743.5|43
1728672000000|2024-10-11 18:40:00|134952.8|134752.8|134947.5|134747.5|134973.6|134773.6|134927.3|134727.3|201
1728672300000|2024-10-11 18:45:00|134947.7|134747.7|134926.2|134726.2|134958.8|134758.8|134910.6|134710.6|216
1728672600000|2024-10-11 18:50:00|134937.5|134737.5|134947.5|134747.5|134948.5|134748.5|134915|134715|176
1728672900000|2024-10-11 18:55:00|134939.8|134739.8|134937.3|134737.3|134956.5|134756.5|134929.5|134729.5|123
1728673200000|2024-10-11 19:00:00|134940.6|134740.6|134930.6|134730.6|134947.5|134747.5|134927.6|134727.6|49
1728673500000|2024-10-11 19:05:00|134932.5|134732.5|134935.5|134735.5|134938.5|134738.5|134927.6|134727.6|31
1728673800000|2024-10-11 19:10:00|134930.6|134730.6|134930.6|134730.6|134936.5|134736.5|134913.6|134713.6|43
1728674100000|2024-10-11 19:15:00|134924.6|134724.6|134925.4|134725.4|134936.5|134736.5|134921.6|134721.6|64
1728674400000|2024-10-11 19:20:00|134923.6|134723.6|134840.6|134640.6|134926.4|134726.4|134840.6|134640.6|52
1728674700000|2024-10-11 19:25:00|134855.5|134655.5|134903.5|134703.5|134912.5|134712.5|134847.6|134647.6|77
1728675000000|2024-10-11 19:30:00|134901.6|134701.6|134872.6|134672.6|134920.5|134720.5|134851.8|134651.8|22
1728675600000|2024-10-11 19:40:00|134875.5|134675.5|134892.5|134692.5|134892.5|134692.5|134875.5|134675.5|4
1728676200000|2024-10-11 19:50:00|134897.5|134697.5|134908.5|134708.5|134908.5|134708.5|134897.5|134697.5|17
1728676500000|2024-10-11 19:55:00|134907.6|134707.6|134915.5|134715.5|134915.5|134715.5|134904.6|134704.6|15
1728864000000|2024-10-14 00:00:00|134908.4|134548.4|135199|134999|135231.6|135026.1|134908.4|134548.4|275
1728864300000|2024-10-14 00:05:00|135149|135049|135152|135052|135165.1|135065.1|135124.5|135024.5|412
1728864600000|2024-10-14 00:10:00|135152.1|135052.1|135070.1|134970.1|135152.1|135052.1|135068.1|134968.1|307
1728864900000|2024-10-14 00:15:00|135072.5|134972.5|134988.6|134888.6|135093.5|134978.1|134974.5|134859.5|429
1728865200000|2024-10-14 00:20:00|134988.7|134888.7|134866.1|134766.1|134996.6|134896.6|134855.8|134755.8|490
1728865500000|2024-10-14 00:25:00|134866.7|134766.7|134952.5|134852.5|134963.5|134863.5|134861.7|134761.7|437
1728865800000|2024-10-14 00:30:00|134953.2|134853.2|134874.5|134774.5|134969.1|134869.1|134847.1|134747.1|354
1728866100000|2024-10-14 00:35:00|134875.1|134775.1|134893|134793|134908|134808|134874.1|134774.1|263
1728866400000|2024-10-14 00:40:00|134888.1|134788.1|134924.5|134824.5|134939.5|134839.5|134882.1|134782.1|178
1728866700000|2024-10-14 00:45:00|134924.1|134824.1|134985.5|134885.5|135063.1|134912.5|134919.1|134816|254
1728867000000|2024-10-14 00:50:00|134982|134882|134962.3|134862.3|135000|134900|134932.1|134832.1|195
1728867300000|2024-10-14 00:55:00|134965.5|134865.5|135016.5|134916.5|135017.1|134917.1|134938.6|134838.6|218
1728867600000|2024-10-14 01:00:00|135017.1|134917.1|135070|134970|135079.5|134979.5|135014|134914|222
1728867900000|2024-10-14 01:05:00|135072.5|134972.5|135141|135041|135150|135050|135072.5|134972.5|243
1728868200000|2024-10-14 01:10:00|135140.2|135040.2|135155.5|134955.5|135167.5|135041|135102.5|134955.5|189
1728868500000|2024-10-14 01:15:00|135155.8|134955.8|135110.5|135010.5|135164.1|135029.5|135085.1|134950.5|286
1728868800000|2024-10-14 01:20:00|135110|135010|135130.1|135030.1|135188.1|135058.5|135110|134962.5|291
1728869100000|2024-10-14 01:25:00|135135.1|135035.1|135131.1|135031.1|135153.1|135053.1|135108.5|135008.5|222
1728869400000|2024-10-14 01:30:00|135128.5|135028.5|135307.1|135107.1|135361.5|135161.5|135115.5|134985|452
1728869700000|2024-10-14 01:35:00|135308|135108|135237.5|135137.5|135337.5|135165.1|135206.1|135064.5|472
1728870000000|2024-10-14 01:40:00|135237|135137|135358.1|135158.1|135374.3|135223.5|135235.1|135105|417
1728870300000|2024-10-14 01:45:00|135347.9|135147.9|135408.2|135208.2|135439.1|135239.1|135276.5|135143.9|387
1728870600000|2024-10-14 01:50:00|135409.8|135209.8|135361|135261|135478.1|135323|135338.1|135192.5|421
1728870900000|2024-10-14 01:55:00|135361.5|135261.5|135435.5|135335.5|135436.5|135336.5|135361.5|135261.5|362
1728871200000|2024-10-14 02:00:00|135437.1|135337.1|135753.2|135553.2|135757.1|135557.1|135434.5|135334.5|482
1728871500000|2024-10-14 02:05:00|135763.7|135563.7|135691.1|135591.1|135797.5|135613.9|135685.1|135544.9|260
1728871800000|2024-10-14 02:10:00|135691.5|135591.5|135681.5|135581.5|135715.1|135615.1|135671.5|135571.5|293
1728872100000|2024-10-14 02:15:00|135682.1|135582.1|135690|135590|135702.5|135602.5|135655.1|135555.1|228
1728872400000|2024-10-14 02:20:00|135682|135582|135680|135580|135730.5|135630.5|135678.5|135578.5|300
1728872700000|2024-10-14 02:25:00|135683.5|135583.5|135707.9|135607.9|135711|135611|135671.5|135571.5|203
1728873000000|2024-10-14 02:30:00|135708.1|135608.1|135634|135534|135711.5|135610.5|135625|135487.5|288
1728873300000|2024-10-14 02:35:00|135634.1|135534.1|135543.1|135443.1|135643.5|135543.5|135540.4|135440.4|276
1728873600000|2024-10-14 02:40:00|135543.3|135443.3|135548.1|135448.1|135584.5|135484.5|135541.5|135441.5|292
1728873900000|2024-10-14 02:45:00|135547.5|135447.5|135536.1|135436.1|135568.5|135447.5|135502|135337.5|263
1728874200000|2024-10-14 02:50:00|135535.5|135435.5|135516.5|135316.5|135546.5|135446.5|135465|135309.5|313
1728874500000|2024-10-14 02:55:00|135519|135319|135496|135396|135550|135396.5|135461.5|135319|218
1728874800000|2024-10-14 03:00:00|135489.5|135389.5|135470.7|135370.7|135547|135400.1|135469.3|135338|269
1728875100000|2024-10-14 03:05:00|135473.7|135373.7|135451|135351|135487.5|135387.5|135443.5|135343.5|179
1728875400000|2024-10-14 03:10:00|135452|135352|135441|135341|135474|135374|135435.5|135335.5|186
1728875700000|2024-10-14 03:15:00|135441.6|135341.6|135429.5|135329.5|135460.1|135360.1|135425|135325|237
1728876000000|2024-10-14 03:20:00|135429|135329|135417|135317|135444|135344|135411|135311|339
1728876300000|2024-10-14 03:25:00|135417.5|135317.5|135386|135286|135441.5|135326.5|135377|135235|269
1728876600000|2024-10-14 03:30:00|135385|135285|135385|135285|135395.5|135295.5|135382.5|135282.5|126
1728876900000|2024-10-14 03:35:00|135382.5|135282.5|135333.5|135233.5|135406.5|135282.5|135317|135195|165
1728877200000|2024-10-14 03:40:00|135331.5|135231.5|135341|135241|135350.9|135250.9|135261.5|135105|269
1728877500000|2024-10-14 03:45:00|135340|135240|135405.8|135305.8|135422|135322|135333.8|135233.8|286
1728877800000|2024-10-14 03:50:00|135406.2|135306.2|135423.5|135323.5|135428.5|135328.5|135405.8|135305.8|92
1728878100000|2024-10-14 03:55:00|135423|135323|135441|135341|135443.5|135343.5|135423|135323|146
1728878400000|2024-10-14 04:00:00|135441.5|135341.5|135417.5|135317.5|135448|135348|135411.5|135311.5|151
1728878700000|2024-10-14 04:05:00|135419.1|135319.1|135408.5|135308.5|135430.1|135330.1|135400.5|135300.5|124
1728879000000|2024-10-14 04:10:00|135409.5|135309.5|135419.1|135319.1|135419.5|135319.5|135408|135308|30
1728879300000|2024-10-14 04:15:00|135418.5|135318.5|135427.5|135327.5|135428|135328|135399|135299|131
1728879600000|2024-10-14 04:20:00|135428|135328|135436.1|135336.1|135437.5|135337.5|135406|135306|78
1728879900000|2024-10-14 04:25:00|135436.5|135336.5|135428.1|135328.1|135438.5|135338.5|135408|135308|156
1728880200000|2024-10-14 04:30:00|135427.5|135327.5|135360|135260|135430|135330|135357|135257|179
1728880500000|2024-10-14 04:35:00|135361|135261|135380|135280|135380|135280|135346|135246|138
1728880800000|2024-10-14 04:40:00|135380.1|135280.1|135356.5|135256.5|135380.1|135280.1|135338.1|135238.1|143
1728881100000|2024-10-14 04:45:00|135354|135254|135369|135269|135373.5|135273.5|135351|135251|125
1728881400000|2024-10-14 04:50:00|135368.5|135268.5|135399|135299|135404|135304|135356.5|135256.5|160
1728881700000|2024-10-14 04:55:00|135398.5|135298.5|135368.7|135268.7|135428.1|135300.1|135362.9|135217.4|189
1728882000000|2024-10-14 05:00:00|135368.9|135268.9|135365|135265|135406|135268.9|135335.7|135202.5|220
1728882300000|2024-10-14 05:05:00|135360.2|135260.2|135339.5|135239.5|135374.5|135274.5|135336|135236|215
1728882600000|2024-10-14 05:10:00|135340|135240|135344.5|135244.5|135357.5|135257.5|135336|135236|178
1728882900000|2024-10-14 05:15:00|135344|135244|135343.3|135143.3|135364.5|135245|135260.5|135114.9|180
1728883200000|2024-10-14 05:20:00|135342.9|135142.9|135303.5|135203.5|135353.9|135210.4|135276.5|135142.9|271
1728883500000|2024-10-14 05:25:00|135300|135200|135297.5|135197.5|135343.5|135206.5|135253.5|135111.1|199
1728883800000|2024-10-14 05:30:00|135294|135194|135297.5|135197.5|135316|135216|135288|135188|152
1728884100000|2024-10-14 05:35:00|135297|135197|135301.8|135201.8|135307|135207|135278|135178|211
1728884400000|2024-10-14 05:40:00|135303|135203|135314.5|135214.5|135346|135246|135303|135203|282
1728884700000|2024-10-14 05:45:00|135310.5|135210.5|135274.1|135174.1|135316|135216|135260|135160|195
1728885000000|2024-10-14 05:50:00|135276.1|135176.1|135290.5|135190.5|135300.5|135200.5|135276.1|135176.1|208
1728885300000|2024-10-14 05:55:00|135291|135191|135310.5|135210.5|135343.5|135243.5|135285|135185|271
1728885600000|2024-10-14 06:00:00|135306|135206|135310.5|135210.5|135321|135221|135290.5|135190.5|244
1728885900000|2024-10-14 06:05:00|135311.1|135211.1|135329.2|135229.2|135334|135234|135300.6|135200.6|159
1728886200000|2024-10-14 06:10:00|135326.5|135226.5|135501.2|135301.2|135509.4|135309.4|135320.8|135215.5|331
1728886500000|2024-10-14 06:15:00|135499.1|135299.1|135410.1|135310.1|135505.5|135357.5|135390.5|135245.5|238
1728886800000|2024-10-14 06:20:00|135409.5|135309.5|135378.5|135278.5|135409.9|135309.9|135375.5|135275.5|229
1728887100000|2024-10-14 06:25:00|135382.5|135282.5|135405.2|135305.2|135466.8|135366.8|135372.5|135272.5|322
1728887400000|2024-10-14 06:30:00|135407.2|135307.2|135377.1|135277.1|135428.3|135328.3|135366.1|135266.1|85
1728887700000|2024-10-14 06:35:00|135375.1|135275.1|135376.1|135276.1|135378.5|135278.5|135362.1|135262.1|32
1728888000000|2024-10-14 06:40:00|135384|135284|135376.5|135276.5|135393.1|135293.1|135372.5|135272.5|41
1728888300000|2024-10-14 06:45:00|135386.8|135286.8|135528.1|135328.1|135546.1|135360.1|135386.5|135264.3|98
1728888600000|2024-10-14 06:50:00|135527.5|135327.5|135584.9|135384.9|135595.1|135428.1|135515|135327.5|101
1728888900000|2024-10-14 06:55:00|135594.1|135394.1|135557.1|135357.1|135597.1|135438.1|135513.5|135344.1|105
1728889200000|2024-10-14 07:00:00|135557.5|135357.5|135508|135408|135565.1|135410|135480.5|135331.1|134
1728889500000|2024-10-14 07:05:00|135508.5|135408.5|135565.5|135365.5|135582.1|135431.5|135489.5|135344.5|166
1728889800000|2024-10-14 07:10:00|135565.4|135365.4|135562.3|135362.3|135576.1|135424.5|135506|135359|75
1728890100000|2024-10-14 07:15:00|135564|135364|135500.8|135400.8|135573.1|135420.1|135481|135323.5|174
1728890400000|2024-10-14 07:20:00|135551.8|135351.8|135486|135386|135551.8|135399.2|135471.5|135324.9|74
1728890700000|2024-10-14 07:25:00|135486.5|135386.5|135576.3|135376.3|135586.1|135413.5|135485.5|135362.5|45
1728891000000|2024-10-14 07:30:00|135572.6|135372.6|135597.5|135397.5|135605|135405|135572.6|135372.6|67
1728891300000|2024-10-14 07:35:00|135595|135395|135588.1|135388.1|135621.5|135421.5|135588.1|135388.1|68
1728891600000|2024-10-14 07:40:00|135589.1|135389.1|135613.5|135413.5|135622.1|135422.1|135550.5|135350.5|72
1728891900000|2024-10-14 07:45:00|135606.5|135406.5|135639|135439|135645|135445|135605|135405|100
1728892200000|2024-10-14 07:50:00|135639.5|135439.5|135639.5|135439.5|135642.5|135442.5|135629|135429|46
1728892500000|2024-10-14 07:55:00|135639|135439|135627.5|135427.5|135649.1|135449.1|135620.1|135420.1|52
1728892800000|2024-10-14 08:00:00|135628.1|135428.1|135635.5|135435.5|135636.1|135436.1|135627.5|135427.5|59
1728893100000|2024-10-14 08:05:00|135635|135435|135635|135435|135636|135436|135633|135433|13
1728893400000|2024-10-14 08:10:00|135635.1|135435.1|135728.5|135528.5|135729|135529|135632.1|135432.1|65
1728893700000|2024-10-14 08:15:00|135729.1|135529.1|135734.9|135534.9|135742|135542|135728.5|135528.5|76
1728894000000|2024-10-14 08:20:00|135735.6|135535.6|135699.8|135499.8|135737|135537|135689.5|135489.5|71
1728894300000|2024-10-14 08:25:00|135698.5|135498.5|135569.5|135369.5|135711.6|135511.6|135541.5|135341.5|177
1728894600000|2024-10-14 08:30:00|135570.5|135370.5|135613.1|135413.1|135613.5|135413.5|135561.5|135361.5|143
1728894900000|2024-10-14 08:35:00|135613.5|135413.5|135638.5|135438.5|135642.5|135442.5|135613.5|135413.5|73
1728895200000|2024-10-14 08:40:00|135636.5|135436.5|135642.1|135442.1|135653.5|135453.5|135614.5|135414.5|92
1728895500000|2024-10-14 08:45:00|135641.5|135441.5|135642.5|135442.5|135675.5|135475.5|135631.1|135431.1|94
1728895800000|2024-10-14 08:50:00|135643.1|135443.1|135663.1|135463.1|135664.5|135464.5|135641.5|135441.5|80
1728896100000|2024-10-14 08:55:00|135662.5|135462.5|135637.1|135437.1|135665.5|135465.5|135635.1|135435.1|70
1728896400000|2024-10-14 09:00:00|135636.5|135436.5|135658.6|135458.6|135658.6|135458.6|135633.5|135433.5|107
1728896700000|2024-10-14 09:05:00|135636.5|135436.5|135614.1|135414.1|135658.6|135458.6|135614.1|135414.1|72
1728897000000|2024-10-14 09:10:00|135613.1|135413.1|135549.1|135349.1|135614.5|135414.5|135539.5|135339.5|101
1728897300000|2024-10-14 09:15:00|135548.1|135348.1|135497.5|135297.5|135554.1|135354.1|135470.8|135270.8|162
1728897600000|2024-10-14 09:20:00|135500.1|135300.1|135549.5|135349.5|135551.1|135351.1|135484.1|135284.1|84
1728897900000|2024-10-14 09:25:00|135550.5|135350.5|135550.1|135350.1|135553.1|135353.1|135546.5|135346.5|60
1728898200000|2024-10-14 09:30:00|135547.5|135347.5|135568.5|135368.5|135570.5|135370.5|135547|135347|90
1728898500000|2024-10-14 09:35:00|135568|135368|135569.5|135369.5|135570.5|135370.5|135568|135368|20
1728898800000|2024-10-14 09:40:00|135570.5|135370.5|135591|135391|135591.5|135391.5|135569|135369|78
1728899100000|2024-10-14 09:45:00|135589.5|135389.5|135610.2|135410.2|135619.5|135419.5|135588|135388|120
1728899400000|2024-10-14 09:50:00|135617.5|135417.5|135635.5|135435.5|135635.5|135435.5|135613.2|135413.2|65
1728899700000|2024-10-14 09:55:00|135637|135437|135638.5|135438.5|135650|135450|135629.5|135429.5|84
1728900000000|2024-10-14 10:00:00|135639.5|135439.5|135640.1|135440.1|135645.1|135445.1|135632.5|135432.5|48
1728900300000|2024-10-14 10:05:00|135639.5|135439.5|135638.5|135438.5|135642.5|135442.5|135637.5|135437.5|16
1728900600000|2024-10-14 10:10:00|135638.1|135438.1|135641.1|135441.1|135644.5|135444.5|135635.5|135435.5|49
1728900900000|2024-10-14 10:15:00|135641.5|135441.5|135640.1|135440.1|135644.5|135444.5|135638.1|135438.1|34
1728901200000|2024-10-14 10:20:00|135639.5|135439.5|135637.1|135437.1|135639.5|135439.5|135621.5|135421.5|49
1728901500000|2024-10-14 10:25:00|135636.5|135436.5|135658.1|135458.1|135659.1|135459.1|135636.5|135436.5|38
1728901800000|2024-10-14 10:30:00|135657.5|135457.5|135660.5|135460.5|135661.1|135461.1|135657.5|135457.5|17
1728902100000|2024-10-14 10:35:00|135660.1|135460.1|135661.1|135461.1|135661.1|135461.1|135659.5|135459.5|5
1728902400000|2024-10-14 10:40:00|135660.5|135460.5|135659.5|135459.5|135662.5|135462.5|135659.5|135459.5|28
1728902700000|2024-10-14 10:45:00|135661.1|135461.1|135679.5|135479.5|135687.5|135487.5|135659.1|135459.1|96
1728903000000|2024-10-14 10:50:00|135678.5|135478.5|135728.1|135528.1|135734.5|135534.5|135678.5|135478.5|180
1728903300000|2024-10-14 10:55:00|135727.6|135527.6|135746.5|135546.5|135748|135548|135726.5|135526.5|75
1728903600000|2024-10-14 11:00:00|135746|135546|135757.5|135557.5|135758.5|135558.5|135740|135540|100
1728903900000|2024-10-14 11:05:00|135757|135557|135770.5|135570.5|135783.5|135583.5|135757|135557|56
1728904200000|2024-10-14 11:10:00|135771.1|135571.1|135816.5|135616.5|135825.4|135625.4|135770.1|135570.1|79
1728904500000|2024-10-14 11:15:00|135816.1|135616.1|135822|135622|135837.1|135637.1|135814.7|135614.7|63
1728904800000|2024-10-14 11:20:00|135821.5|135621.5|135831.5|135631.5|135834.2|135634.2|135814.5|135614.5|90
1728905100000|2024-10-14 11:25:00|135831|135631|135850.8|135650.8|135877.5|135677.5|135814.5|135614.5|78
1728905400000|2024-10-14 11:30:00|135851|135651|135921|135721|135949.3|135749.3|135840.8|135640.8|104
1728905700000|2024-10-14 11:35:00|135922.1|135722.1|135929.2|135729.2|135945.3|135745.3|135917.5|135717.5|60
1728906000000|2024-10-14 11:40:00|135929.8|135729.8|135916.5|135716.5|135947.3|135747.3|135916.5|135716.5|65
1728906300000|2024-10-14 11:45:00|135915.5|135715.5|135928.5|135728.5|135936.1|135736.1|135915.5|135715.5|52
1728906600000|2024-10-14 11:50:00|135929.1|135729.1|135909.5|135709.5|135933.1|135733.1|135897.5|135697.5|142
1728906900000|2024-10-14 11:55:00|135912.5|135712.5|135903.5|135703.5|135918.5|135718.5|135897.1|135697.1|134
1728907200000|2024-10-14 12:00:00|135904.5|135704.5|135853.1|135653.1|135906.5|135706.5|135844.1|135644.1|129
1728907500000|2024-10-14 12:05:00|135850.1|135650.1|135836.5|135636.5|135853.1|135653.1|135826|135626|151
1728907800000|2024-10-14 12:10:00|135835.5|135635.5|135853.5|135653.5|135853.5|135653.5|135831.5|135631.5|139
1728908100000|2024-10-14 12:15:00|135871.1|135671.1|135876.5|135676.5|135904.2|135704.2|135867.1|135667.1|192
1728908400000|2024-10-14 12:20:00|135877.5|135677.5|135871.5|135671.5|135882.5|135682.5|135860.5|135660.5|130
1728908700000|2024-10-14 12:25:00|135872.5|135672.5|135875.5|135675.5|135880.1|135680.1|135863.1|135663.1|168
1728909000000|2024-10-14 12:30:00|135874.5|135674.5|135842.5|135642.5|135889.1|135689.1|135839.5|135639.5|103
1728909300000|2024-10-14 12:35:00|135841.5|135641.5|135908.8|135708.8|135920.3|135720.3|135838.5|135638.5|175
1728909600000|2024-10-14 12:40:00|135909.6|135709.6|135935.1|135735.1|135935.1|135735.1|135895.5|135695.5|154
1728909900000|2024-10-14 12:45:00|135931.5|135731.5|135927.1|135727.1|135935.5|135735.5|135921.1|135721.1|73
1728910200000|2024-10-14 12:50:00|135927.9|135727.9|135933.5|135733.5|135935.5|135735.5|135923.5|135723.5|67
1728910500000|2024-10-14 12:55:00|135934.1|135734.1|135934.1|135734.1|135940.1|135740.1|135927.5|135727.5|97
1728910800000|2024-10-14 13:00:00|135932.1|135732.1|135941.3|135741.3|135941.3|135741.3|135928.5|135728.5|47
1728911100000|2024-10-14 13:05:00|135942.5|135742.5|135934.5|135734.5|135943.8|135743.8|135933.5|135733.5|40
1728911400000|2024-10-14 13:10:00|135935.5|135735.5|135927.5|135727.5|135939.1|135739.1|135924.5|135724.5|70
1728911700000|2024-10-14 13:15:00|135928.5|135728.5|135927.5|135727.5|135942.3|135742.3|135927.5|135727.5|69
1728912000000|2024-10-14 13:20:00|135928.5|135728.5|135927.5|135727.5|135946.9|135746.9|135925.5|135725.5|88
1728912300000|2024-10-14 13:25:00|135926.5|135726.5|135929.5|135729.5|135930.5|135730.5|135925.5|135725.5|30
1728912600000|2024-10-14 13:30:00|135929.1|135729.1|135932.1|135732.1|135934.1|135734.1|135885.1|135685.1|89
1728912900000|2024-10-14 13:35:00|135933.1|135733.1|135932.5|135732.5|135935.1|135735.1|135932.5|135732.5|12
1728913200000|2024-10-14 13:40:00|135932.1|135732.1|135717.8|135517.8|135934.1|135734.1|135704|135504|232
1728913500000|2024-10-14 13:45:00|135717.2|135517.2|135446.1|135246.1|135747.3|135547.3|135407|135207|404
1728913800000|2024-10-14 13:50:00|135446.5|135246.5|135528.8|135328.8|135577.1|135377.1|135446.5|135246.5|369
1728914100000|2024-10-14 13:55:00|135522.3|135322.3|135619.9|135419.9|135629.8|135429.8|135473.5|135273.5|268
1728914400000|2024-10-14 14:00:00|135620.7|135420.7|135682.5|135482.5|135683|135483|135613.5|135413.5|253
1728914700000|2024-10-14 14:05:00|135682|135482|135767|135567|135779.5|135579.5|135682|135482|169
1728915000000|2024-10-14 14:10:00|135768|135568|135778|135578|135781|135581|135741.2|135541.2|197
1728915300000|2024-10-14 14:15:00|135779|135579|135769|135569|135781.5|135581.5|135746.5|135546.5|133
1728915600000|2024-10-14 14:20:00|135768.6|135568.6|135710.1|135510.1|135777.1|135577.1|135709.1|135509.1|174
1728915900000|2024-10-14 14:25:00|135711.1|135511.1|135675.8|135475.8|135721.9|135521.9|135650.5|135450.5|308
1728916200000|2024-10-14 14:30:00|135677.6|135477.6|135719.3|135519.3|135735.9|135535.9|135676.3|135476.3|213
1728916500000|2024-10-14 14:35:00|135718.4|135518.4|135752.5|135552.5|135776.5|135576.5|135718.4|135518.4|163
1728916800000|2024-10-14 14:40:00|135752.1|135552.1|135741.6|135541.6|135786.1|135586.1|135734.8|135534.8|142
1728917100000|2024-10-14 14:45:00|135737.9|135537.9|135731|135531|135740.8|135540.8|135705.1|135505.1|156
1728917400000|2024-10-14 14:50:00|135732|135532|135745.5|135545.5|135780.1|135580.1|135732|135532|169
1728917700000|2024-10-14 14:55:00|135746.1|135546.1|135746.1|135546.1|135755.5|135555.5|135725.1|135525.1|169
1728918000000|2024-10-14 15:00:00|135747.5|135547.5|135775.1|135575.1|135783.5|135583.5|135744.5|135544.5|170
1728918300000|2024-10-14 15:05:00|135774.5|135574.5|135771.1|135571.1|135775.1|135575.1|135768.1|135568.1|73
1728918600000|2024-10-14 15:10:00|135770.1|135570.1|135808.1|135608.1|135848.2|135648.2|135768.1|135568.1|134
1728918900000|2024-10-14 15:15:00|135807.5|135607.5|135773.5|135573.5|135807.5|135607.5|135768.5|135568.5|108
1728919200000|2024-10-14 15:20:00|135774.5|135574.5|135765.5|135565.5|135811.1|135611.1|135759.1|135559.1|122
1728919500000|2024-10-14 15:25:00|135762.1|135562.1|135734.5|135534.5|135763.5|135563.5|135698.5|135498.5|101
1728919800000|2024-10-14 15:30:00|135735.5|135535.5|135705.5|135505.5|135736|135536|135702.5|135502.5|103
1728920100000|2024-10-14 15:35:00|135706|135506|135706.1|135506.1|135716.1|135516.1|135703.5|135503.5|81
1728920400000|2024-10-14 15:40:00|135706.5|135506.5|135731.1|135531.1|135734.5|135534.5|135706.5|135506.5|96
1728920700000|2024-10-14 15:45:00|135732.5|135532.5|135736.1|135536.1|135745.3|135545.3|135731.5|135531.5|31
1728921000000|2024-10-14 15:50:00|135737.1|135537.1|135734.1|135534.1|135738.1|135538.1|135725.1|135525.1|77
1728921300000|2024-10-14 15:55:00|135734.5|135534.5|135730.1|135530.1|135754.5|135554.5|135726.5|135526.5|116
1728921600000|2024-10-14 16:00:00|135730|135530|135732.5|135532.5|135735.5|135535.5|135713.5|135513.5|172
1728921900000|2024-10-14 16:05:00|135733|135533|135740.5|135540.5|135750.1|135550.1|135731.5|135531.5|70
1728922200000|2024-10-14 16:10:00|135739.5|135539.5|135740.5|135540.5|135742.1|135542.1|135739.5|135539.5|11
1728922500000|2024-10-14 16:15:00|135738.5|135538.5|135741.5|135541.5|135743.1|135543.1|135734.1|135534.1|49
1728922800000|2024-10-14 16:20:00|135742.5|135542.5|135722.1|135522.1|135743.5|135543.5|135711.5|135511.5|40
1728923100000|2024-10-14 16:25:00|135721.5|135521.5|135727.5|135527.5|135737.1|135537.1|135721.1|135521.1|69
1728923400000|2024-10-14 16:30:00|135727.1|135527.1|135718.8|135518.8|135733|135533|135709|135509|146
1728923700000|2024-10-14 16:35:00|135717.4|135517.4|135725.3|135525.3|135733.9|135533.9|135707.1|135507.1|103
1728924000000|2024-10-14 16:40:00|135724.8|135524.8|135726.5|135526.5|135737|135537|135718.1|135518.1|57
1728924300000|2024-10-14 16:45:00|135726|135526|135693.8|135493.8|135726|135526|135680|135480|110
1728924600000|2024-10-14 16:50:00|135694|135494|135692.5|135492.5|135716.5|135516.5|135692.5|135492.5|141
1728924900000|2024-10-14 16:55:00|135693|135493|135698|135498|135699|135499|135690.5|135490.5|197
1728925200000|2024-10-14 17:00:00|135699|135499|135670.4|135470.4|135699|135499|135659.5|135459.5|124
1728925500000|2024-10-14 17:05:00|135671.7|135471.7|135662.5|135462.5|135694.9|135494.9|135652|135452|282
1728925800000|2024-10-14 17:10:00|135663.5|135463.5|135672.5|135472.5|135673.5|135473.5|135661|135461|99
1728926100000|2024-10-14 17:15:00|135673.5|135473.5|135663.5|135463.5|135673.5|135473.5|135643.5|135443.5|173
1728926400000|2024-10-14 17:20:00|135664|135464|135667.5|135467.5|135674|135474|135661.5|135461.5|72
1728926700000|2024-10-14 17:25:00|135667|135467|135683.7|135483.7|135696.9|135496.9|135653|135453|140
1728927000000|2024-10-14 17:30:00|135684.7|135484.7|135690.9|135490.9|135703.8|135496.9|135672.1|135472.1|94
1728927300000|2024-10-14 17:35:00|135684.8|135484.8|135619.5|135419.5|135687.9|135487.9|135619|135419|183
1728927600000|2024-10-14 17:40:00|135619|135419|135632|135432|135644|135444|135618|135418|186
1728927900000|2024-10-14 17:45:00|135633.5|135433.5|135646.8|135446.8|135650.9|135450.9|135632.5|135432.5|72
1728928200000|2024-10-14 17:50:00|135646.3|135446.3|135660.9|135460.9|135665.9|135465.9|135641.1|135441.1|107
1728928500000|2024-10-14 17:55:00|135658.3|135458.3|135651.1|135451.1|135675.9|135475.9|135637|135437|146
1728928800000|2024-10-14 18:00:00|135659.9|135459.9|135646.5|135446.5|135675.9|135475.9|135644.1|135444.1|103
1728929100000|2024-10-14 18:05:00|135645.5|135445.5|135641.5|135441.5|135659.9|135459.9|135640.5|135440.5|73
1728929400000|2024-10-14 18:10:00|135652.5|135452.5|135657.9|135457.9|135662.9|135462.9|135642|135442|62
1728929700000|2024-10-14 18:15:00|135659.9|135459.9|135654.2|135454.2|135667.9|135467.9|135646.1|135446.1|84
1728930000000|2024-10-14 18:20:00|135659.9|135459.9|135632.1|135432.1|135677.9|135477.9|135623|135423|146
1728930300000|2024-10-14 18:25:00|135638.9|135438.9|135639.9|135439.9|135643.9|135443.9|135627.1|135427.1|64
1728930600000|2024-10-14 18:30:00|135634.1|135434.1|135640.9|135440.9|135656.9|135456.9|135630.3|135430.3|79
1728930900000|2024-10-14 18:35:00|135635.1|135435.1|135632|135432|135642.9|135442.9|135624|135424|55
1728931200000|2024-10-14 18:40:00|135633|135433|135640.2|135440.2|135640.2|135440.2|135631.5|135431.5|25
1728931500000|2024-10-14 18:45:00|135639.3|135439.3|135650.1|135450.1|135664.9|135464.9|135636.1|135436.1|243
1728931800000|2024-10-14 18:50:00|135661.9|135461.9|135679.9|135479.9|135680.9|135480.9|135650.1|135450.1|61
1728932100000|2024-10-14 18:55:00|135675.1|135475.1|135706.9|135506.9|135708.9|135508.9|135674.1|135474.1|101
1728932400000|2024-10-14 19:00:00|135700.1|135500.1|135679.9|135479.9|135836.5|135636.5|135672.1|135461.6|179
1728932700000|2024-10-14 19:05:00|135683.9|135483.9|135725.9|135525.9|135729.9|135529.9|135683.9|135483.9|19
1728933000000|2024-10-14 19:10:00|135727.9|135527.9|135687.1|135487.1|135734.9|135534.9|135662.1|135462.1|40
1728933300000|2024-10-14 19:15:00|135680.1|135480.1|135675.1|135475.1|135684.9|135484.9|135675.1|135475.1|6
1728933600000|2024-10-14 19:20:00|135677.9|135477.9|135677.9|135477.9|135677.9|135477.9|135677.1|135477.1|3
1728933900000|2024-10-14 19:25:00|135675.1|135475.1|135670.3|135470.3|135691.1|135480.9|135668.1|135459.9|17
1728934200000|2024-10-14 19:30:00|135688.4|135473.3|135707.5|135468.3|135717.5|135473.3|135688.4|135458.3|4
1728934500000|2024-10-14 19:35:00|135717.5|135458.3|135717.5|135458.3|135717.5|135458.3|135717.5|135458.3|1
1728935700000|2024-10-14 19:55:00|135707.5|135468.3|135717.5|135458.3|135717.5|135468.3|135707.5|135458.3|4
1728950400000|2024-10-15 00:00:00|135713.3|135404.5|135464|135364|135713.3|135404.5|135447.1|135273.9|217
1728950700000|2024-10-15 00:05:00|135463.5|135363.5|135595.5|135495.5|135621|135521|135460|135360|448
1728951000000|2024-10-15 00:10:00|135592.5|135492.5|135650|135550|135656.5|135556.5|135572|135472|369
1728951300000|2024-10-15 00:15:00|135650.5|135550.5|135651|135551|135662|135562|135615|135515|256
1728951600000|2024-10-15 00:20:00|135651.5|135551.5|135623.5|135523.5|135676|135576|135605|135505|210
1728951900000|2024-10-15 00:25:00|135622.5|135522.5|135633.5|135533.5|135662|135562|135610|135510|225
1728952200000|2024-10-15 00:30:00|135634.5|135534.5|135649|135549|135673.5|135573.5|135631.2|135531.2|270
1728952500000|2024-10-15 00:35:00|135645|135545|135649.5|135549.5|135654.5|135554.5|135627.5|135527.5|163
1728952800000|2024-10-15 00:40:00|135647|135547|135662|135562|135710.5|135610.5|135641.5|135541.5|256
1728953100000|2024-10-15 00:45:00|135662.5|135562.5|135762|135662|135785|135685|135647|135547|377
1728953400000|2024-10-15 00:50:00|135760.6|135660.6|135666.5|135566.5|135765|135660.9|135658.5|135535.5|338
1728953700000|2024-10-15 00:55:00|135667|135567|135640.5|135540.5|135681|135581|135588.5|135436.5|343
1728954000000|2024-10-15 01:00:00|135648.6|135548.6|135612|135512|135672.5|135572.5|135610.5|135510.5|218
1728954300000|2024-10-15 01:05:00|135602.5|135502.5|135645.5|135545.5|135670.3|135570.3|135584.5|135484.5|227
1728954600000|2024-10-15 01:10:00|135645|135545|135696.5|135496.5|135698.5|135564.5|135619.1|135472|214
1728954900000|2024-10-15 01:15:00|135696.8|135496.8|135630.5|135530.5|135726|135559.8|135626.5|135490.2|319
1728955200000|2024-10-15 01:20:00|135680.5|135480.5|135660.9|135560.9|135692.5|135573.5|135636.5|135480.5|250
1728955500000|2024-10-15 01:25:00|135660.6|135560.6|135748.5|135648.5|135757.5|135657.5|135660.6|135560.6|295
1728955800000|2024-10-15 01:30:00|135746|135646|135705.1|135605.1|135773|135673|135699|135599|423
1728956100000|2024-10-15 01:35:00|135705.5|135605.5|135745|135645|135756.5|135656.5|135691.5|135591.5|344
1728956400000|2024-10-15 01:40:00|135744|135644|135835.1|135735.1|135836.5|135736.5|135738|135638|350
1728956700000|2024-10-15 01:45:00|135835.5|135735.5|135788.5|135688.5|135835.5|135735.5|135755|135655|268
1728957000000|2024-10-15 01:50:00|135784.5|135684.5|135755|135655|135790|135690|135755|135655|146
1728957300000|2024-10-15 01:55:00|135756|135656|135780.5|135680.5|135796.5|135696.5|135755.5|135655.5|345
1728957600000|2024-10-15 02:00:00|135782|135682|135784.5|135684.5|135822|135722|135775|135675|293
1728957900000|2024-10-15 02:05:00|135782|135682|135789|135689|135806|135706|135753|135653|233
1728958200000|2024-10-15 02:10:00|135789.5|135689.5|135791.5|135691.5|135838|135738|135781.5|135681.5|356
1728958500000|2024-10-15 02:15:00|135791|135691|135781|135681|135796.5|135696.5|135760|135660|302
1728958800000|2024-10-15 02:20:00|135782.5|135682.5|135775|135675|135788.8|135688.8|135763|135663|194
1728959100000|2024-10-15 02:25:00|135773|135673|135758.2|135658.2|135785|135685|135757.5|135657.5|157
1728959400000|2024-10-15 02:30:00|135753|135653|135716.5|135616.5|135753|135653|135700.8|135600.8|258
1728959700000|2024-10-15 02:35:00|135715|135615|135732|135632|135738.8|135638.8|135715|135615|135
1728960000000|2024-10-15 02:40:00|135735|135635|135783.8|135683.8|135803|135703|135735|135635|141
1728960300000|2024-10-15 02:45:00|135783.5|135683.5|135897.5|135697.5|135923.5|135778.5|135757.6|135657.6|208
1728960600000|2024-10-15 02:50:00|135900|135700|135821.5|135721.5|135902|135749.1|135810|135690.9|217
1728960900000|2024-10-15 02:55:00|135822|135722|135821|135721|135840|135740|135809.5|135709.5|250
1728961200000|2024-10-15 03:00:00|135821.5|135721.5|135828|135728|135841|135741|135785|135685|235
1728961500000|2024-10-15 03:05:00|135827.7|135727.7|135820.5|135720.5|135829.5|135729.5|135805|135705|108
1728961800000|2024-10-15 03:10:00|135820|135720|135818|135718|135851|135751|135800|135700|165
1728962100000|2024-10-15 03:15:00|135818.5|135718.5|135804|135704|135834|135734|135801|135701|187
1728962400000|2024-10-15 03:20:00|135803.5|135703.5|135843.5|135743.5|135933.1|135770|135798.5|135698.5|355
1728962700000|2024-10-15 03:25:00|135842.5|135742.5|135803|135703|135858.9|135758.9|135795.5|135695.5|267
1728963000000|2024-10-15 03:30:00|135805.5|135705.5|135809.5|135709.5|135826.5|135726.5|135779|135679|235
1728963300000|2024-10-15 03:35:00|135809|135709|135840.5|135740.5|135860.5|135760.5|135807.5|135707.5|297
1728963600000|2024-10-15 03:40:00|135841|135741|135891.5|135791.5|135912.5|135812.5|135841|135741|214
1728963900000|2024-10-15 03:45:00|135891|135791|135925|135825|135938.9|135838.9|135891|135791|166
1728964200000|2024-10-15 03:50:00|135929|135829|135926|135826|135939.1|135839.1|135919|135819|178
1728964500000|2024-10-15 03:55:00|135925.5|135825.5|135996|135896|136020.1|135920.1|135925|135825|288
1728964800000|2024-10-15 04:00:00|135997|135897|136022|135922|136076|135976|135995|135895|293
1728965100000|2024-10-15 04:05:00|136025|135925|136012.5|135912.5|136028.8|135928.8|135988|135888|152
1728965400000|2024-10-15 04:10:00|136013.5|135913.5|136053|135953|136059.1|135959.1|136005|135905|177
1728965700000|2024-10-15 04:15:00|136055|135955|136068|135968|136188.8|136029|136041.4|135941.4|364
1728966000000|2024-10-15 04:20:00|136068.5|135968.5|136155|136055|136190.5|136090.5|136050.7|135950.7|332
1728966300000|2024-10-15 04:25:00|136150.5|136050.5|136145|136045|136161|136061|136108.9|136008.9|227
1728966600000|2024-10-15 04:30:00|136144|136044|136132.3|136032.3|136147|136047|136108|136008|245
1728966900000|2024-10-15 04:35:00|136131.8|136031.8|136088|135988|136146.5|136046.5|136083.5|135983.5|267
1728967200000|2024-10-15 04:40:00|136092|135992|136118.9|136018.9|136138|136038|136083|135983|283
1728967500000|2024-10-15 04:45:00|136118.8|136018.8|136128|136028|136128.5|136028.5|136103.5|136003.5|161
1728967800000|2024-10-15 04:50:00|136127.5|136027.5|136091.5|135991.5|136127.5|136027.5|136073.5|135973.5|181
1728968100000|2024-10-15 04:55:00|136095.5|135995.5|136100|136000|136119.5|136019.5|136083.5|135983.5|142
1728968400000|2024-10-15 05:00:00|136101.5|136001.5|136111.5|136011.5|136170.5|136070.5|136101.5|136001.5|310
1728968700000|2024-10-15 05:05:00|136112.5|136012.5|136121.5|136021.5|136200.5|136056|136100|135966.6|267
1728969000000|2024-10-15 05:10:00|136120|136020|136073.5|135973.5|136129.9|136029.9|136073.5|135973.5|321
1728969300000|2024-10-15 05:15:00|136074|135974|136125|136025|136129.5|136029.5|136074|135974|271
1728969600000|2024-10-15 05:20:00|136124|136024|136199.5|135999.5|136209.1|136078.5|136106.5|135999.5|277
1728969900000|2024-10-15 05:25:00|136200.1|136000.1|136207.5|136007.5|136229|136029|136183.5|135983.5|289
1728970200000|2024-10-15 05:30:00|136208|136008|136169.5|136069.5|136249.4|136109.5|136157.5|136007|321
1728970500000|2024-10-15 05:35:00|136172.5|136072.5|136148.5|136048.5|136175|136075|136100.5|136000.5|279
1728970800000|2024-10-15 05:40:00|136149|136049|136128.9|136028.9|136149|136049|136118.5|136018.5|300
1728971100000|2024-10-15 05:45:00|136129.9|136029.9|136098|135998|136142.5|136042.5|136085|135985|184
1728971400000|2024-10-15 05:50:00|136099.5|135999.5|136092.5|135992.5|136109|136009|136086|135986|254
1728971700000|2024-10-15 05:55:00|136087|135987|136140|136040|136149.8|136049.8|136085.5|135985.5|408
1728972000000|2024-10-15 06:00:00|136139.5|136039.5|136140|136040|136150.5|136050.5|136118|136018|341
1728972300000|2024-10-15 06:05:00|136138.5|136038.5|136114.9|136014.9|136139|136039|136089.5|135989.5|188
1728972600000|2024-10-15 06:10:00|136115|136015|136101|136001|136140|136040|136095|135995|232
1728972900000|2024-10-15 06:15:00|136100|136000|136071|135971|136107.5|136007.5|136039|135939|256
1728973200000|2024-10-15 06:20:00|136070.5|135970.5|135994|135894|136087|135987|135965|135865|301
1728973500000|2024-10-15 06:25:00|135997|135897|135975|135875|136021.5|135921.5|135975|135875|285
1728973800000|2024-10-15 06:30:00|135970.5|135870.5|135967.5|135867.5|135987.5|135887.5|135959.5|135859.5|156
1728974100000|2024-10-15 06:35:00|135973.9|135873.9|136030|135830|136042.1|135897.1|135959|135830|115
1728974400000|2024-10-15 06:40:00|136025|135825|135955.5|135855.5|136028.8|135878|135955|135795|79
1728974700000|2024-10-15 06:45:00|135950|135850|135984.5|135884.5|136007.5|135884.5|135933.1|135797.5|94
1728975000000|2024-10-15 06:50:00|135983.5|135883.5|136059.1|135859.1|136086.1|135886.1|135923.5|135782.1|123
1728975300000|2024-10-15 06:55:00|136058.5|135858.5|135979.1|135879.1|136058.5|135900.9|135972.9|135830.3|126
1728975600000|2024-10-15 07:00:00|135969.1|135869.1|135915|135815|136027.1|135870.9|135911.5|135756.9|140
1728975900000|2024-10-15 07:05:00|135914.5|135814.5|136016.1|135816.1|136024.1|135835|135891|135756.1|243
1728976200000|2024-10-15 07:10:00|136015.9|135815.9|136030.8|135830.8|136033.1|135879.4|135965.5|135815.9|93
1728976500000|2024-10-15 07:15:00|136029.9|135829.9|136117.1|135917.1|136124.1|135968.8|136014.5|135828|140
1728976800000|2024-10-15 07:20:00|136112.6|135912.6|136129|136029|136217.5|136038.5|136066|135912.6|147
1728977100000|2024-10-15 07:25:00|136131|136031|136080.9|135880.9|136153.9|136031|136026.1|135871.5|110
1728977400000|2024-10-15 07:30:00|136085|135885|136073|135873|136085.5|135885.5|136072|135872|74
1728977700000|2024-10-15 07:35:00|136074.5|135874.5|136105|135905|136115.1|135915.1|136074.5|135874.5|110
1728978000000|2024-10-15 07:40:00|136106|135906|136105|135905|136140|135940|136089|135889|145
1728978300000|2024-10-15 07:45:00|136104|135904|136086|135886|136104|135904|136063|135863|39
1728978600000|2024-10-15 07:50:00|136086.5|135886.5|136071.5|135871.5|136091|135891|136058.3|135858.3|62
1728978900000|2024-10-15 07:55:00|136072|135872|136043.5|135843.5|136081.5|135881.5|136043.5|135843.5|102
1728979200000|2024-10-15 08:00:00|136044.5|135844.5|136014|135814|136046|135846|136013|135813|71
1728979500000|2024-10-15 08:05:00|136010.5|135810.5|135991.5|135791.5|136010.5|135810.5|135982.5|135782.5|88
1728979800000|2024-10-15 08:10:00|135991|135791|135900|135700|135992|135792|135884|135684|86
1728980100000|2024-10-15 08:15:00|135898|135698|135931.1|135731.1|135962.5|135762.5|135848.5|135648.5|136
1728980400000|2024-10-15 08:20:00|135930.1|135730.1|135945.5|135745.5|135956|135756|135930.1|135730.1|99
1728980700000|2024-10-15 08:25:00|135947.5|135747.5|135950|135750|135960|135760|135916|135716|185
1728981000000|2024-10-15 08:30:00|135951|135751|135956.1|135756.1|135984.1|135784.1|135946|135746|84
1728981300000|2024-10-15 08:35:00|135955.5|135755.5|135848.1|135648.1|135971.5|135771.5|135846.5|135646.5|77
1728981600000|2024-10-15 08:40:00|135849.1|135649.1|135907.5|135707.5|135911.1|135711.1|135849.1|135649.1|48
1728981900000|2024-10-15 08:45:00|135909.1|135709.1|135914.5|135714.5|135914.5|135714.5|135903.2|135703.2|52
1728982200000|2024-10-15 08:50:00|135913.1|135713.1|135937.1|135737.1|135942.1|135742.1|135913.1|135713.1|81
1728982500000|2024-10-15 08:55:00|135937.5|135737.5|135967.1|135767.1|135970.1|135770.1|135933.1|135733.1|62
1728982800000|2024-10-15 09:00:00|135965.2|135765.2|135984.1|135784.1|136021.2|135821.2|135964.2|135764.2|75
1728983100000|2024-10-15 09:05:00|135985.1|135785.1|136074.5|135874.5|136082.1|135882.1|135983.5|135783.5|99
1728983400000|2024-10-15 09:10:00|136073.5|135873.5|136067|135867|136086.4|135886.4|136050.8|135850.8|144
1728983700000|2024-10-15 09:15:00|136067.5|135867.5|136086|135886|136119.1|135919.1|136067.5|135867.5|69
1728984000000|2024-10-15 09:20:00|136085.5|135885.5|136090.1|135890.1|136090.1|135890.1|136074.8|135874.8|26
1728984300000|2024-10-15 09:25:00|136090.5|135890.5|136090.1|135890.1|136090.5|135890.5|136086.5|135886.5|5
1728984600000|2024-10-15 09:30:00|136080.1|135880.1|136089.5|135889.5|136090.1|135890.1|136064.5|135864.5|23
1728984900000|2024-10-15 09:35:00|136085.5|135885.5|136030.5|135830.5|136089.5|135889.5|136021.5|135821.5|14
1728985200000|2024-10-15 09:40:00|136032.5|135832.5|135987.9|135787.9|136032.5|135832.5|135964.1|135764.1|164
1728985500000|2024-10-15 09:45:00|136001.3|135801.3|135971.1|135771.1|136001.3|135801.3|135971.1|135771.1|153
1728985800000|2024-10-15 09:50:00|135970.5|135770.5|135935.1|135735.1|135971.1|135771.1|135934.5|135734.5|67
1728986100000|2024-10-15 09:55:00|135935.5|135735.5|135938|135738|135950.4|135750.4|135935.5|135735.5|46
1728986400000|2024-10-15 10:00:00|135936.8|135736.8|135887.1|135687.1|135947.5|135747.5|135878.2|135678.2|129
1728986700000|2024-10-15 10:05:00|135886.5|135686.5|135900|135700|135910|135710|135883.6|135683.6|27
1728987000000|2024-10-15 10:10:00|135910|135710|135896|135696|135910|135710|135895|135695|13
1728987300000|2024-10-15 10:15:00|135895|135695|135905|135705|135905|135705|135883.8|135683.8|20
1728987600000|2024-10-15 10:20:00|135910|135710|135945.5|135745.5|135951.5|135751.5|135910|135710|37
1728987900000|2024-10-15 10:25:00|135937|135737|135890|135690|135937|135737|135890|135690|16
1728988200000|2024-10-15 10:30:00|135890.5|135690.5|135890|135690|135897.2|135697.2|135890|135690|5
1728988500000|2024-10-15 10:35:00|135893.5|135693.5|135940|135740|135940|135740|135893.5|135693.5|48
1728988800000|2024-10-15 10:40:00|135937|135737|135975.5|135775.5|135983|135783|135937|135737|65
1728989100000|2024-10-15 10:45:00|135983|135783|135965|135765|135983|135783|135962.5|135762.5|12
1728989400000|2024-10-15 10:50:00|135965.1|135765.1|135979.5|135779.5|135984.1|135784.1|135961.1|135761.1|41
1728989700000|2024-10-15 10:55:00|135981.5|135781.5|135986.5|135786.5|136000.5|135800.5|135973.5|135773.5|125
1728990000000|2024-10-15 11:00:00|135985.5|135785.5|135995.1|135795.1|135996.5|135796.5|135976.5|135776.5|128
1728990300000|2024-10-15 11:05:00|135989.1|135789.1|135983.5|135783.5|135993.5|135793.5|135974|135774|93
1728990600000|2024-10-15 11:10:00|135982.5|135782.5|135982.5|135782.5|135985.5|135785.5|135977.5|135777.5|109
1728990900000|2024-10-15 11:15:00|135981.5|135781.5|135983.5|135783.5|135985.5|135785.5|135977.5|135777.5|59
1728991200000|2024-10-15 11:20:00|135982.5|135782.5|135982.5|135782.5|135986.5|135786.5|135977.5|135777.5|48
1728991500000|2024-10-15 11:25:00|135981.5|135781.5|135935.1|135735.1|135998.5|135798.5|135935|135735|76
1728991800000|2024-10-15 11:30:00|135938.1|135738.1|135924.1|135724.1|135938.1|135738.1|135910.1|135710.1|22
1728992100000|2024-10-15 11:35:00|135920.5|135720.5|135910.5|135710.5|135925.4|135725.4|135901.1|135701.1|60
1728992400000|2024-10-15 11:40:00|135909.5|135709.5|135894.8|135694.8|135909.5|135709.5|135890.8|135690.8|16
1728992700000|2024-10-15 11:45:00|135894|135694|135794.8|135594.8|135894.8|135694.8|135768.5|135568.5|80
1728993000000|2024-10-15 11:50:00|135807.4|135607.4|135833|135633|135833|135633|135802.5|135602.5|125
1728993300000|2024-10-15 11:55:00|135834|135634|135868.5|135668.5|135887|135687|135834|135634|110
1728993600000|2024-10-15 12:00:00|135863.5|135663.5|135859.8|135659.8|135870|135670|135858.8|135658.8|113
1728993900000|2024-10-15 12:05:00|135871.3|135671.3|135883|135683|135883|135683|135845.5|135645.5|121
1728994200000|2024-10-15 12:10:00|135882|135682|135842|135642|135883.5|135683.5|135842|135642|112
1728994500000|2024-10-15 12:15:00|135841.5|135641.5|135819.5|135619.5|135866.5|135666.5|135818.5|135618.5|146
1728994800000|2024-10-15 12:20:00|135825.5|135625.5|135828.5|135628.5|135832.1|135632.1|135816.1|135616.1|115
1728995100000|2024-10-15 12:25:00|135830.5|135630.5|135950.5|135590.5|135952|135682.3|135826.5|135589.5|118
1728995400000|2024-10-15 12:30:00|135949.5|135589.5|135844|135644|135949.5|135695.3|135823.8|135541.8|260
1728995700000|2024-10-15 12:35:00|135844.1|135644.1|135837.5|135637.5|135854|135654|135836|135636|130
1728996000000|2024-10-15 12:40:00|135838.5|135638.5|135853.5|135653.5|135866.5|135666.5|135838.5|135638.5|91
1728996300000|2024-10-15 12:45:00|135853|135653|135854.2|135654.2|135867|135667|135834|135634|194
1728996600000|2024-10-15 12:50:00|135856.1|135656.1|135853.1|135653.1|135859.5|135659.5|135844.5|135644.5|193
1728996900000|2024-10-15 12:55:00|135851.7|135651.7|135776.1|135576.1|135863.3|135663.3|135755.1|135555.1|218
1728997200000|2024-10-15 13:00:00|135776|135576|135759|135559|135778|135578|135747|135547|196
1728997500000|2024-10-15 13:05:00|135758.5|135558.5|135799|135599|135799|135599|135748|135548|289
1728997800000|2024-10-15 13:10:00|135799.5|135599.5|135785.1|135585.1|135828.1|135628.1|135775.1|135575.1|162
1728998100000|2024-10-15 13:15:00|135786.1|135586.1|135780.1|135580.1|135792.1|135592.1|135779.5|135579.5|17
1728998400000|2024-10-15 13:20:00|135780.5|135580.5|135714.8|135514.8|135780.5|135580.5|135677.1|135477.1|207
1728998700000|2024-10-15 13:25:00|135714|135514|135706.7|135506.7|135733.9|135533.9|135697|135497|205
1728999000000|2024-10-15 13:30:00|135705.9|135505.9|135785.5|135585.5|135787.5|135587.5|135705.9|135505.9|197
1728999300000|2024-10-15 13:35:00|135798.8|135598.8|135890|135690|135935.9|135735.9|135798.8|135598.8|266
1728999600000|2024-10-15 13:40:00|135889.5|135689.5|135870.7|135670.7|135899.5|135699.5|135846.1|135646.1|371
1728999900000|2024-10-15 13:45:00|135879.9|135679.9|135898.5|135698.5|135898.5|135698.5|135851.5|135651.5|306
1729000200000|2024-10-15 13:50:00|135900|135700|135858.5|135658.5|135905.2|135705.2|135816.5|135616.5|282
1729000500000|2024-10-15 13:55:00|135858|135658|135867|135667|135873|135673|135833.5|135633.5|277
1729000800000|2024-10-15 14:00:00|135868.5|135668.5|135890.1|135690.1|135905.9|135705.9|135862.5|135662.5|245
1729001100000|2024-10-15 14:05:00|135898.7|135698.7|135901.1|135701.1|135920.1|135720.1|135887.1|135687.1|152
1729001400000|2024-10-15 14:10:00|135901.5|135701.5|135903.5|135703.5|135911.5|135711.5|135886.1|135686.1|191
1729001700000|2024-10-15 14:15:00|135903.1|135703.1|135920.5|135720.5|135940.5|135740.5|135884.5|135684.5|175
1729002000000|2024-10-15 14:20:00|135922.3|135722.3|135970.9|135770.9|135971.1|135771.1|135911.3|135711.3|166
1729002300000|2024-10-15 14:25:00|135970.7|135770.7|135976.5|135776.5|135986.1|135786.1|135967.7|135767.7|237
1729002600000|2024-10-15 14:30:00|135976.1|135776.1|136066.5|135866.5|136075.9|135875.9|135976.1|135776.1|238
1729002900000|2024-10-15 14:35:00|136068.1|135868.1|136085.4|135885.4|136093.3|135893.3|136064.3|135864.3|215
1729003200000|2024-10-15 14:40:00|136086.2|135886.2|136094.1|135894.1|136130.1|135930.1|136085.9|135885.9|278
1729003500000|2024-10-15 14:45:00|136095.1|135895.1|136045.1|135845.1|136113.1|135913.1|136035.5|135835.5|275
1729003800000|2024-10-15 14:50:00|136043.5|135843.5|136027|135827|136051.5|135851.5|136024.1|135824.1|132
1729004100000|2024-10-15 14:55:00|136027.3|135827.3|136100|135900|136100|135900|136027.3|135827.3|148
1729004400000|2024-10-15 15:00:00|136107.2|135907.2|136117.6|135917.6|136123.9|135923.9|136087.6|135887.6|155
1729004700000|2024-10-15 15:05:00|136117.2|135917.2|136125|135925|136125.5|135925.5|136090.5|135890.5|200
1729005000000|2024-10-15 15:10:00|136124.8|135924.8|136115.1|135915.1|136125.8|135925.8|136101.5|135901.5|90
1729005300000|2024-10-15 15:15:00|136117.5|135917.5|136135.1|135935.1|136145.1|135945.1|136117.5|135917.5|25
1729005600000|2024-10-15 15:20:00|136118.5|135918.5|136290|136090|136291.1|136091.1|136109.1|135909.1|115
1729005900000|2024-10-15 15:25:00|136290.1|136090.1|136231.5|136031.5|136290.1|136090.1|136208.5|136008.5|78
1729006200000|2024-10-15 15:30:00|136232.5|136032.5|136218.5|136018.5|136232.5|136032.5|136170.1|135970.1|210
1729006500000|2024-10-15 15:35:00|136219.5|136019.5|136235|136035|136239|136039|136204.5|136004.5|241
1729006800000|2024-10-15 15:40:00|136246.5|136046.5|136237.5|136037.5|136252.5|136052.5|136224|136024|209
1729007100000|2024-10-15 15:45:00|136238.5|136038.5|136246.1|136046.1|136260|136060|136235.5|136035.5|201
1729007400000|2024-10-15 15:50:00|136244.5|136044.5|136313.5|136113.5|136320.1|136120.1|136237.1|136037.1|189
1729007700000|2024-10-15 15:55:00|136314.1|136114.1|136421.1|136221.1|136422.1|136222.1|136308.5|136108.5|257
1729008000000|2024-10-15 16:00:00|136418.1|136218.1|136465.1|136265.1|136513.5|136313.5|136416.1|136216.1|194
1729008300000|2024-10-15 16:05:00|136464.1|136264.1|136381.2|136181.2|136465.1|136265.1|136375.8|136175.8|217
1729008600000|2024-10-15 16:10:00|136381|136181|136445.5|136245.5|136451.9|136251.9|136379.2|136179.2|122
1729008900000|2024-10-15 16:15:00|136446.5|136246.5|136457.5|136257.5|136458.5|136258.5|136441.9|136241.9|97
1729009200000|2024-10-15 16:20:00|136458.5|136258.5|136522.9|136322.9|136532.9|136332.9|136455.5|136255.5|131
1729009500000|2024-10-15 16:25:00|136523.3|136323.3|136510.1|136310.1|136524.7|136324.7|136497.5|136297.5|107
1729009800000|2024-10-15 16:30:00|136510|136310|136519|136319|136532.6|136332.6|136509.5|136309.5|151
1729010100000|2024-10-15 16:35:00|136518.5|136318.5|136520|136320|136546.4|136346.4|136512.7|136312.7|124
1729010400000|2024-10-15 16:40:00|136521|136321|136511.5|136311.5|136521|136321|136499.6|136299.6|156
1729010700000|2024-10-15 16:45:00|136511|136311|136517.1|136317.1|136547|136347|136508.4|136308.4|101
1729011000000|2024-10-15 16:50:00|136516.6|136316.6|136517.1|136317.1|136518.1|136318.1|136516.1|136316.1|5
1729011300000|2024-10-15 16:55:00|136502.6|136302.6|136492|136292|136520.5|136320.5|136477.2|136277.2|48
1729011600000|2024-10-15 17:00:00|136492.5|136292.5|136494|136294|136505|136305|136487.5|136287.5|25
1729011900000|2024-10-15 17:05:00|136495|136295|136507.9|136307.9|136558.1|136358.1|136486.5|136286.5|304
1729012200000|2024-10-15 17:10:00|136508.3|136308.3|136498.6|136298.6|136516.7|136316.7|136491.6|136291.6|223
1729012500000|2024-10-15 17:15:00|136499.1|136299.1|136490|136290|136507|136307|136479.5|136279.5|153
1729012800000|2024-10-15 17:20:00|136489|136289|136508.9|136308.9|136521.5|136321.5|136481.8|136281.8|230
1729013100000|2024-10-15 17:25:00|136509.4|136309.4|136541.2|136341.2|136545|136345|136500.1|136300.1|179
1729013400000|2024-10-15 17:30:00|136542.5|136342.5|136513|136313|136543.1|136343.1|136503.5|136303.5|265
1729013700000|2024-10-15 17:35:00|136512.5|136312.5|136500.4|136300.4|136527.5|136327.5|136488.1|136288.1|403
1729014000000|2024-10-15 17:40:00|136500|136300|136495|136295|136502|136302|136486.5|136286.5|291
1729014300000|2024-10-15 17:45:00|136494.5|136294.5|136492|136292|136501|136301|136483|136283|179
1729014600000|2024-10-15 17:50:00|136492.5|136292.5|136490.1|136290.1|136500.4|136300.4|136487.1|136287.1|131
1729014900000|2024-10-15 17:55:00|136489.8|136289.8|136471.5|136271.5|136494.5|136294.5|136463.4|136263.4|100
1729015200000|2024-10-15 18:00:00|136471|136271|136421.5|136221.5|136471|136271|136417|136217|162
1729015500000|2024-10-15 18:05:00|136422.5|136222.5|136353.3|136153.3|136479.5|136279.5|136349.1|136149.1|219
1729015800000|2024-10-15 18:10:00|136351.7|136151.7|136376|136176|136378|136178|136327.5|136127.5|176
1729016100000|2024-10-15 18:15:00|136375|136175|136388|136188|136390.6|136190.6|136368|136168|64
1729016400000|2024-10-15 18:20:00|136389.3|136189.3|136385.5|136185.5|136394.6|136194.6|136382|136182|37
1729016700000|2024-10-15 18:25:00|136386|136186|136409.6|136209.6|136415|136215|136384|136184|60
1729017000000|2024-10-15 18:30:00|136408.7|136208.7|136397.5|136197.5|136410.3|136210.3|136391|136191|136
1729017300000|2024-10-15 18:35:00|136396.5|136196.5|136394.5|136194.5|136401.3|136201.3|136393.5|136193.5|52
1729017600000|2024-10-15 18:40:00|136395.5|136195.5|136385|136185|136395.5|136195.5|136385|136185|26
1729017900000|2024-10-15 18:45:00|136385.5|136185.5|136399|136199|136404.7|136204.7|136385.5|136185.5|97
1729018200000|2024-10-15 18:50:00|136398.4|136198.4|136342.5|136142.5|136399.7|136199.7|136330|136130|154
1729018500000|2024-10-15 18:55:00|136340.5|136140.5|136342.1|136142.1|136365.1|136165.1|136324.1|136124.1|140
1729018800000|2024-10-15 19:00:00|136342.3|136142.3|136364.5|136164.5|136376.9|136176.9|136342.3|136142.3|68
1729019100000|2024-10-15 19:05:00|136363.5|136163.5|136368.5|136168.5|136375.5|136175.5|136350.1|136150.1|38
1729019400000|2024-10-15 19:10:00|136367.5|136167.5|136366.5|136166.5|136368.5|136168.5|136344.5|136144.5|27
1729019700000|2024-10-15 19:15:00|136367.5|136167.5|136371.3|136171.3|136375.9|136175.9|136344.5|136144.5|16
1729020000000|2024-10-15 19:20:00|136371.5|136171.5|136387.1|136187.1|136420.9|136220.9|136349.1|136149.1|92
1729020300000|2024-10-15 19:25:00|136391.1|136191.1|136433.5|136233.5|136433.5|136233.5|136373.1|136173.1|58
1729020600000|2024-10-15 19:30:00|136424.2|136224.2|136412.1|136212.1|136424.2|136224.2|136412.1|136212.1|4
1729021200000|2024-10-15 19:40:00|136394|136194|136412.1|136212.1|136416.9|136216.9|136389.8|136189.8|7
1729021500000|2024-10-15 19:45:00|136412.9|136212.9|136412.9|136212.9|136412.9|136212.9|136412.1|136212.1|5
1729021800000|2024-10-15 19:50:00|136412.1|136212.1|136454.9|136254.9|136467.9|136267.9|136412.1|136212.1|32
1729022100000|2024-10-15 19:55:00|136456.9|136256.9|136452.1|136252.1|136459.9|136259.9|136452.1|136252.1|21
1729036800000|2024-10-16 00:00:00|136414.3|136054.3|136498.1|136298.1|136555.2|136299|136414.3|136054.3|92
1729037100000|2024-10-16 00:05:00|136490.7|136290.7|136535|136435|136586.5|136445|136412|136269|460
1729037400000|2024-10-16 00:10:00|136537.1|136437.1|136450|136350|136584|136449.2|136446.5|136346.5|314
1729037700000|2024-10-16 00:15:00|136444.5|136344.5|136436.8|136336.8|136510.5|136410.5|136426|136326|283
1729038000000|2024-10-16 00:20:00|136442|136342|136405.6|136305.6|136463|136363|136382|136282|286
1729038300000|2024-10-16 00:25:00|136406.6|136306.6|136468.5|136368.5|136468.5|136368.5|136388|136288|245
1729038600000|2024-10-16 00:30:00|136471.5|136371.5|136428.1|136328.1|136473.5|136373.5|136420|136320|207
1729038900000|2024-10-16 00:35:00|136428.5|136328.5|136410.1|136310.1|136453|136353|136390|136290|217
1729039200000|2024-10-16 00:40:00|136409.5|136309.5|136464|136364|136471.5|136371.5|136409.5|136309.5|233
1729039500000|2024-10-16 00:45:00|136466.8|136366.8|136465|136365|136490|136390|136457|136357|85
1729039800000|2024-10-16 00:50:00|136461.2|136361.2|136421|136321|136473|136373|136421|136321|130
1729040100000|2024-10-16 00:55:00|136422|136322|136420|136320|136427|136327|136395|136295|210
1729040400000|2024-10-16 01:00:00|136419.5|136319.5|136410.4|136310.4|136428.1|136328.1|136406|136306|162
1729040700000|2024-10-16 01:05:00|136411.5|136311.5|136429.1|136329.1|136431.5|136331.5|136402|136302|164
1729041000000|2024-10-16 01:10:00|136429.6|136329.6|136463.2|136263.2|136464.2|136336.5|136407.5|136259.5|133
1729041300000|2024-10-16 01:15:00|136462.3|136262.3|136388.6|136288.6|136483.7|136330|136338|136198.1|300
1729041600000|2024-10-16 01:20:00|136387.3|136287.3|136409.5|136309.5|136425|136315|136367|136225|162
1729041900000|2024-10-16 01:25:00|136411.5|136311.5|136365|136265|136411.5|136311.5|136365|136265|159
1729042200000|2024-10-16 01:30:00|136369.5|136269.5|136344|136244|136373.5|136273.5|136239|136139|421
1729042500000|2024-10-16 01:35:00|136343|136243|136338.5|136238.5|136380|136280|136338|136238|285
1729042800000|2024-10-16 01:40:00|136338|136238|136220|136120|136338|136238|136200.5|136100.5|371
1729043100000|2024-10-16 01:45:00|136221.1|136121.1|136184.5|136084.5|136224.1|136124.1|136141|136041|332
1729043400000|2024-10-16 01:50:00|136186|136086|136160.5|136060.5|136188|136088|136110.5|136010.5|287
1729043700000|2024-10-16 01:55:00|136160|136060|136149|136049|136219|136119|136146.6|136046.6|282
1729044000000|2024-10-16 02:00:00|136154|136054|136139|136039|136174|136074|136130.6|136030.6|276
1729044300000|2024-10-16 02:05:00|136138.5|136038.5|136124|136024|136154|136054|136107.2|136007.2|162
1729044600000|2024-10-16 02:10:00|136122.5|136022.5|136172.5|136072.5|136178|136078|136112.5|136012.5|220
1729044900000|2024-10-16 02:15:00|136172|136072|136208.1|136108.1|136220|136120|136169.1|136069.1|259
1729045200000|2024-10-16 02:20:00|136211.1|136111.1|136181.5|136081.5|136231.2|136131.2|136160|136060|262
1729045500000|2024-10-16 02:25:00|136181|136081|136192|136092|136202|136102|136166|136066|258
1729045800000|2024-10-16 02:30:00|136192.5|136092.5|136235|136135|136246.3|136146.3|136187.5|136087.5|203
1729046100000|2024-10-16 02:35:00|136234.5|136134.5|136160.7|136060.7|136236.5|136136.5|136160.7|136060.7|180
1729046400000|2024-10-16 02:40:00|136159.2|136059.2|136050|135950|136168.5|136068.5|136018.3|135918.3|304
1729046700000|2024-10-16 02:45:00|136049.5|135949.5|136080.5|135980.5|136092|135992|136013|135913|253
1729047000000|2024-10-16 02:50:00|136083.5|135983.5|136062.1|135962.1|136114.5|136014.5|136053.5|135953.5|274
1729047300000|2024-10-16 02:55:00|136061.5|135961.5|136043.5|135943.5|136070|135970|136015.5|135915.5|292
1729047600000|2024-10-16 03:00:00|136038.5|135938.5|136077|135977|136082.5|135982.5|136000.8|135900.8|331
1729047900000|2024-10-16 03:05:00|136077.5|135977.5|136079.5|135979.5|136093|135993|136041|135941|330
1729048200000|2024-10-16 03:10:00|136079|135979|135990.5|135890.5|136079.5|135979.5|135945.5|135845.5|337
1729048500000|2024-10-16 03:15:00|135990|135890|136036|135936|136037.1|135937.1|135951.5|135851.5|284
1729048800000|2024-10-16 03:20:00|136035.5|135935.5|136015.5|135915.5|136043.5|135943.5|135996|135896|274
1729049100000|2024-10-16 03:25:00|136016.5|135916.5|136042.5|135942.5|136048|135948|136014.5|135914.5|117
1729049400000|2024-10-16 03:30:00|136043|135943|136053.5|135953.5|136062.5|135962.5|136029.1|135929.1|201
1729049700000|2024-10-16 03:35:00|136053|135953|136062|135962|136076|135976|136053|135953|156
1729050000000|2024-10-16 03:40:00|136060|135960|136063|135963|136069|135969|136053|135953|137
1729050300000|2024-10-16 03:45:00|136061.5|135961.5|136042|135942|136065|135965|136020|135920|252
1729050600000|2024-10-16 03:50:00|136042.5|135942.5|136046.1|135946.1|136055|135955|136010|135910|267
1729050900000|2024-10-16 03:55:00|136045.5|135945.5|136079.5|135979.5|136084.5|135984.5|136039.5|135939.5|252
1729051200000|2024-10-16 04:00:00|136080|135980|136059.5|135959.5|136086.5|135986.5|136048.1|135948.1|287
1729051500000|2024-10-16 04:05:00|136059|135959|136020.2|135920.2|136069.2|135969.2|136020.2|135920.2|265
1729051800000|2024-10-16 04:10:00|136022.2|135922.2|136038.5|135938.5|136041|135941|136007.7|135907.7|194
1729052100000|2024-10-16 04:15:00|136039|135939|136050.5|135950.5|136083.1|135983.1|136038.1|135938.1|103
1729052400000|2024-10-16 04:20:00|136052|135952|136064.4|135964.4|136092.5|135992.5|136050|135950|172
1729052700000|2024-10-16 04:25:00|136063.9|135963.9|136077.5|135977.5|136080|135980|136061.9|135961.9|110
1729053000000|2024-10-16 04:30:00|136076.5|135976.5|136077.5|135977.5|136093.5|135993.5|136053.5|135953.5|158
1729053300000|2024-10-16 04:35:00|136078.5|135978.5|136066.5|135966.5|136094.5|135994.5|136053.5|135953.5|168
1729053600000|2024-10-16 04:40:00|136067|135967|136071.5|135971.5|136094|135994|136066.5|135966.5|191
1729053900000|2024-10-16 04:45:00|136070|135970|136092|135992|136094.5|135994.5|136070|135970|132
1729054200000|2024-10-16 04:50:00|136091.5|135991.5|136130|136030|136154.5|136054.5|136076.5|135976.5|125
1729054500000|2024-10-16 04:55:00|136128.5|136028.5|136127|136027|136160|136060|136121.5|136021.5|177
1729054800000|2024-10-16 05:00:00|136124.5|136024.5|136125.5|136025.5|136138|136038|136107|136007|153
1729055100000|2024-10-16 05:05:00|136120|136020|136148.5|136048.5|136150.9|136050.9|136118.5|136018.5|121
1729055400000|2024-10-16 05:10:00|136148|136048|136164.5|136064.5|136172|136072|136145|136045|147
1729055700000|2024-10-16 05:15:00|136165|136065|136180|136080|136209.5|136109.5|136164.5|136064.5|186
1729056000000|2024-10-16 05:20:00|136179.5|136079.5|136187.1|135987.1|136204.1|136082|136128|135985.5|156
1729056300000|2024-10-16 05:25:00|136185.5|135985.5|136062|135962|136185.5|136025|136050|135904.9|231
1729056600000|2024-10-16 05:30:00|136062.5|135962.5|136073.5|135973.5|136095.1|135995.1|136060.5|135960.5|280
1729056900000|2024-10-16 05:35:00|136073|135973|136119.5|136019.5|136131.5|136031.5|136052|135952|212
1729057200000|2024-10-16 05:40:00|136118.5|136018.5|136087|135987|136139|136039|136078.6|135978.6|202
1729057500000|2024-10-16 05:45:00|136089|135989|136097.5|135997.5|136099.2|135999.2|136074|135974|163
1729057800000|2024-10-16 05:50:00|136098|135998|136124.5|136024.5|136148.5|136048.5|136093|135993|180
1729058100000|2024-10-16 05:55:00|136120.5|136020.5|136077.5|135977.5|136126|136026|136077.5|135977.5|275
1729058400000|2024-10-16 06:00:00|136078.5|135978.5|136111|136011|136192.2|136051.3|136051|135946.5|326
1729058700000|2024-10-16 06:05:00|136106.5|136006.5|136064.1|135964.1|136118|136018|136064.1|135964.1|299
1729059000000|2024-10-16 06:10:00|136060.5|135960.5|136015|135915|136065|135965|135991.2|135891.2|324
1729059300000|2024-10-16 06:15:00|136014.1|135914.1|136043.5|135943.5|136055.5|135955.5|135959.1|135859.1|325
1729059600000|2024-10-16 06:20:00|136041|135941|136071|135971|136098.5|135998.5|136041|135941|260
1729059900000|2024-10-16 06:25:00|136071.1|135971.1|136110.5|136010.5|136110.5|136010.5|136070.3|135970.3|373
1729060200000|2024-10-16 06:30:00|136113.1|136013.1|136116|136016|136194.8|136055|136103.5|135992.1|201
1729060500000|2024-10-16 06:35:00|136112.5|136012.5|136099.1|135999.1|136160.1|136014.5|136095|135947.8|95
1729060800000|2024-10-16 06:40:00|136103|136003|136091.1|135891.1|136128.1|136006.1|136044|135891.1|93
1729061100000|2024-10-16 06:45:00|136091.5|135891.5|136025|135825|136099.1|135899.1|136011|135811|71
1729061400000|2024-10-16 06:50:00|136020|135820|136020.1|135820.1|136022.1|135860|135947|135762.9|118
1729061700000|2024-10-16 06:55:00|136015.9|135815.9|136000.1|135900.1|136038.1|135900.1|135925|135780.9|170
1729062000000|2024-10-16 07:00:00|135995.7|135895.7|136049.1|135949.1|136108.1|135953.9|135991.9|135842.3|169
1729062300000|2024-10-16 07:05:00|136051.1|135951.1|135996|135896|136055.1|135954.5|135987|135835.9|182
1729062600000|2024-10-16 07:10:00|135999|135899|135999.5|135899.5|136047.1|135907|135986.1|135839.5|80
1729062900000|2024-10-16 07:15:00|135998.1|135898.1|135985.1|135885.1|136039.1|135898.1|135970.1|135824.9|175
1729063200000|2024-10-16 07:20:00|135985|135885|136030.2|135930.2|136080|135936.5|135984.5|135834.9|115
1729063500000|2024-10-16 07:25:00|136029.2|135929.2|136146.1|135946.1|136155.1|135981.1|136025.2|135865.9|91
1729063800000|2024-10-16 07:30:00|136141.5|135941.5|136172.5|135972.5|136172.5|135972.5|136129.1|135929.1|97
1729064100000|2024-10-16 07:35:00|136169.1|135969.1|136164.1|135964.1|136170.1|135970.1|136124.5|135924.5|81
1729064400000|2024-10-16 07:40:00|136164|135964|136200|136000|136200|136000|136155.1|135955.1|85
1729064700000|2024-10-16 07:45:00|136205|136005|136225.5|136025.5|136238.5|136038.5|136205|136005|70
1729065000000|2024-10-16 07:50:00|136226.5|136026.5|136181|135981|136227.5|136027.5|136181|135981|64
1729065300000|2024-10-16 07:55:00|136179|135979|136160|135960|136187|135987|136150|135950|47
1729065600000|2024-10-16 08:00:00|136160.5|135960.5|136161|135961|136162.5|135962.5|136160|135960|22
1729065900000|2024-10-16 08:05:00|136160|135960|136223.1|136023.1|136225.5|136025.5|136160|135960|80
1729066200000|2024-10-16 08:10:00|136224.1|136024.1|136271.5|136071.5|136273|136073|136222.1|136022.1|74
1729066500000|2024-10-16 08:15:00|136272.5|136072.5|136273|136073|136275.5|136075.5|136271|136071|44
1729066800000|2024-10-16 08:20:00|136272.5|136072.5|136285|136085|136287|136087|136272|136072|52
1729067100000|2024-10-16 08:25:00|136284|136084|136250|136050|136284|136084|136250|136050|94
1729067400000|2024-10-16 08:30:00|136249.5|136049.5|136247|136047|136249.5|136049.5|136244.5|136044.5|31
1729067700000|2024-10-16 08:35:00|136248|136048|136166.6|135966.6|136251.5|136051.5|136166.2|135966.2|59
1729068000000|2024-10-16 08:40:00|136169.1|135969.1|136196.1|135996.1|136199.5|135999.5|136166.6|135966.6|51
1729068300000|2024-10-16 08:45:00|136196.5|135996.5|136222|136022|136222|136022|136195.5|135995.5|96
1729068600000|2024-10-16 08:50:00|136222.5|136022.5|136226|136026|136229.1|136029.1|136216.5|136016.5|57
1729068900000|2024-10-16 08:55:00|136228.5|136028.5|136222.8|136022.8|136236.5|136036.5|136214.2|136014.2|62
1729069200000|2024-10-16 09:00:00|136225.5|136025.5|136175.1|135975.1|136225.5|136025.5|136167|135967|50
1729069500000|2024-10-16 09:05:00|136172.5|135972.5|136038.5|135838.5|136172.5|135972.5|136030|135830|128
1729069800000|2024-10-16 09:10:00|136039.5|135839.5|136024.5|135824.5|136041.5|135841.5|136015.5|135815.5|129
1729070100000|2024-10-16 09:15:00|136026.1|135826.1|136076|135876|136078|135878|136011|135811|73
1729070400000|2024-10-16 09:20:00|136077|135877|135964|135764|136077.1|135877.1|135961.5|135761.5|90
1729070700000|2024-10-16 09:25:00|135962|135762|135963.5|135763.5|135965.5|135765.5|135947|135747|125
1729071000000|2024-10-16 09:30:00|135964.5|135764.5|135964|135764|135965.5|135765.5|135948|135748|109
1729071300000|2024-10-16 09:35:00|135963|135763|135966.5|135766.5|135969.5|135769.5|135962|135762|73
1729071600000|2024-10-16 09:40:00|135969|135769|135955|135755|135969.5|135769.5|135954|135754|167
1729071900000|2024-10-16 09:45:00|135954.5|135754.5|135936|135736|135954.5|135754.5|135910|135710|77
1729072200000|2024-10-16 09:50:00|135935|135735|135925|135725|135935|135735|135917.5|135717.5|38
1729072500000|2024-10-16 09:55:00|135925.5|135725.5|135927.5|135727.5|135929|135729|135925|135725|40
1729072800000|2024-10-16 10:00:00|135927|135727|135954.5|135754.5|135969|135769|135927|135727|60
1729073100000|2024-10-16 10:05:00|135954|135754|135934.5|135734.5|135954.5|135754.5|135920|135720|99
1729073400000|2024-10-16 10:10:00|135941|135741|135965.5|135765.5|135975|135775|135937|135737|37
1729073700000|2024-10-16 10:15:00|135964.5|135764.5|135972.1|135772.1|135972.1|135772.1|135964.5|135764.5|79
1729074000000|2024-10-16 10:20:00|135971.5|135771.5|135967.1|135767.1|135971.5|135771.5|135958.5|135758.5|132
1729074300000|2024-10-16 10:25:00|135962.5|135762.5|135962.5|135762.5|135967.5|135767.5|135954.5|135754.5|41
1729074600000|2024-10-16 10:30:00|135963.5|135763.5|135951.5|135751.5|135970.5|135770.5|135945.5|135745.5|78
1729074900000|2024-10-16 10:35:00|135951.1|135751.1|135952.5|135752.5|135957.5|135757.5|135933.5|135733.5|72
1729075200000|2024-10-16 10:40:00|135954.5|135754.5|135968.5|135768.5|135970.5|135770.5|135946.5|135746.5|65
1729075500000|2024-10-16 10:45:00|135968|135768|135968|135768|135971.5|135771.5|135946|135746|133
1729075800000|2024-10-16 10:50:00|135967.5|135767.5|135969.5|135769.5|135971.5|135771.5|135964.5|135764.5|142
1729076100000|2024-10-16 10:55:00|135970|135770|135968|135768|135971|135771|135966.5|135766.5|81
1729076400000|2024-10-16 11:00:00|135967|135767|135984|135784|135987.5|135787.5|135960.5|135760.5|99
1729076700000|2024-10-16 11:05:00|135985.5|135785.5|135972.5|135772.5|136000.5|135800.5|135972.5|135772.5|78
1729077000000|2024-10-16 11:10:00|135972|135772|135964.5|135764.5|135972|135772|135959.5|135759.5|74
1729077300000|2024-10-16 11:15:00|135968.5|135768.5|135966.5|135766.5|135972|135772|135951.5|135751.5|73
1729077600000|2024-10-16 11:20:00|135965|135765|135970.5|135770.5|135970.5|135770.5|135960.5|135760.5|76
1729077900000|2024-10-16 11:25:00|135969.5|135769.5|135952.5|135752.5|135970.5|135770.5|135949.5|135749.5|82
1729078200000|2024-10-16 11:30:00|135957.5|135757.5|135932|135732|135967.5|135767.5|135930|135730|65
1729078500000|2024-10-16 11:35:00|135933|135733|135933.5|135733.5|135940|135740|135926|135726|36
1729078800000|2024-10-16 11:40:00|135934|135734|135951.5|135751.5|135954.5|135754.5|135934|135734|22
1729079100000|2024-10-16 11:45:00|135955.5|135755.5|135957.5|135757.5|135961|135761|135946|135746|83
1729079400000|2024-10-16 11:50:00|135958|135758|135959.5|135759.5|135963|135763|135945.5|135745.5|128
1729079700000|2024-10-16 11:55:00|135960|135760|135967.5|135767.5|135978.5|135778.5|135947|135747|140
1729080000000|2024-10-16 12:00:00|135965|135765|135979.5|135779.5|135982.5|135782.5|135957.5|135757.5|96
1729080300000|2024-10-16 12:05:00|135981.1|135781.1|135982.5|135782.5|135996.3|135796.3|135981|135781|70
1729080600000|2024-10-16 12:10:00|135981.5|135781.5|135981.5|135781.5|135984.5|135784.5|135973.5|135773.5|56
1729080900000|2024-10-16 12:15:00|135977.5|135777.5|135988|135788|135988|135788|135973.5|135773.5|51
1729081200000|2024-10-16 12:20:00|135989|135789|136019.5|135819.5|136033.5|135833.5|135989|135789|107
1729081500000|2024-10-16 12:25:00|136013.6|135813.6|136016.5|135816.5|136022.5|135822.5|136007.5|135807.5|118
1729081800000|2024-10-16 12:30:00|136018.5|135818.5|136031.5|135831.5|136034.5|135834.5|135980.5|135780.5|157
1729082100000|2024-10-16 12:35:00|136032.5|135832.5|136073.1|135873.1|136074.1|135874.1|136031.5|135831.5|98
1729082400000|2024-10-16 12:40:00|136072.1|135872.1|136144.1|135944.1|136144.1|135944.1|136071.1|135871.1|117
1729082700000|2024-10-16 12:45:00|136141.1|135941.1|136125.1|135925.1|136149.5|135949.5|136121.5|135921.5|176
1729083000000|2024-10-16 12:50:00|136125.5|135925.5|136187.1|135987.1|136205.1|136005.1|136114.1|135914.1|200
1729083300000|2024-10-16 12:55:00|136178.5|135978.5|136161.5|135961.5|136200.2|136000.2|136153|135953|171
1729083600000|2024-10-16 13:00:00|136162|135962|136182.5|135982.5|136205|136005|136161|135961|58
1729083900000|2024-10-16 13:05:00|136182|135982|136196.2|135996.2|136197.2|135997.2|136180.4|135980.4|87
1729084200000|2024-10-16 13:10:00|136193|135993|136184|135984|136195|135995|136179.9|135979.9|118
1729084500000|2024-10-16 13:15:00|136185|135985|136184|135984|136185.5|135985.5|136155|135955|193
1729084800000|2024-10-16 13:20:00|136185|135985|136160.4|135960.4|136186.5|135986.5|136157.5|135957.5|233
1729085100000|2024-10-16 13:25:00|136159|135959|136149.5|135949.5|136159|135959|136126.6|135926.6|131
1729085400000|2024-10-16 13:30:00|136150.5|135950.5|136118.5|135918.5|136166|135966|136115|135915|229
1729085700000|2024-10-16 13:35:00|136119|135919|136167.1|135967.1|136172.1|135972.1|136119|135919|165
1729086000000|2024-10-16 13:40:00|136167.5|135967.5|136115.1|135915.1|136169.5|135969.5|136115.1|135915.1|90
1729086300000|2024-10-16 13:45:00|136114.1|135914.1|136086.5|135886.5|136120.5|135920.5|136086.5|135886.5|109
1729086600000|2024-10-16 13:50:00|136087.5|135887.5|136141|135941|136154|135954|136087.5|135887.5|233
1729086900000|2024-10-16 13:55:00|136140|135940|136133.5|135933.5|136141|135941|136117.5|135917.5|162
1729087200000|2024-10-16 14:00:00|136134.5|135934.5|136175|135975|136175|135975|136130|135930|101
1729087500000|2024-10-16 14:05:00|136180|135980|136180|135980|136185|135985|136162.5|135962.5|67
1729087800000|2024-10-16 14:10:00|136179.5|135979.5|136183|135983|136184|135984|136179|135979|50
1729088100000|2024-10-16 14:15:00|136183.5|135983.5|136266.5|136066.5|136266.5|136066.5|136183|135983|143
1729088400000|2024-10-16 14:20:00|136266|136066|136280.5|136080.5|136284.5|136084.5|136266|136066|92
1729088700000|2024-10-16 14:25:00|136281.5|136081.5|136281.5|136081.5|136313.5|136113.5|136264|136064|163
1729089000000|2024-10-16 14:30:00|136282.5|136082.5|136267|136067|136287.5|136087.5|136250|136050|189
1729089300000|2024-10-16 14:35:00|136266.5|136066.5|136242.5|136042.5|136269|136069|136238.5|136038.5|228
1729089600000|2024-10-16 14:40:00|136251.8|136051.8|136228|136028|136255.2|136055.2|136208.5|136008.5|259
1729089900000|2024-10-16 14:45:00|136229|136029|136256|136056|136258.5|136058.5|136208|136008|264
1729090200000|2024-10-16 14:50:00|136255.5|136055.5|136272.5|136072.5|136277.4|136077.4|136225.5|136025.5|208
1729090500000|2024-10-16 14:55:00|136285|136085|136313|136113|136313|136113|136264|136064|106
1729090800000|2024-10-16 15:00:00|136310|136110|136254.5|136054.5|136315|136115|136252|136052|253
1729091100000|2024-10-16 15:05:00|136255.5|136055.5|136277|136077|136295.6|136095.6|136250|136050|239
1729091400000|2024-10-16 15:10:00|136276|136076|136261|136061|136280.5|136080.5|136253|136053|62
1729091700000|2024-10-16 15:15:00|136263|136063|136266|136066|136276.5|136076.5|136254|136054|168
1729092000000|2024-10-16 15:20:00|136268|136068|136252|136052|136281.5|136081.5|136240.5|136040.5|79
1729092300000|2024-10-16 15:25:00|136251|136051|136256.5|136056.5|136257.5|136057.5|136239.5|136039.5|63
1729092600000|2024-10-16 15:30:00|136258.5|136058.5|136250.5|136050.5|136263|136063|136242|136042|86
1729092900000|2024-10-16 15:35:00|136250|136050|136242|136042|136251.5|136051.5|136238.5|136038.5|136
1729093200000|2024-10-16 15:40:00|136240.5|136040.5|136299.5|136099.5|136299.5|136099.5|136238.5|136038.5|121
1729093500000|2024-10-16 15:45:00|136301|136101|136298|136098|136315.1|136115.1|136278.1|136078.1|183
1729093800000|2024-10-16 15:50:00|136295.5|136095.5|136305.5|136105.5|136310.5|136110.5|136281.5|136081.5|115
1729094100000|2024-10-16 15:55:00|136308.5|136108.5|136290.5|136090.5|136315|136115|136290|136090|84
1729094400000|2024-10-16 16:00:00|136290.1|136090.1|136331.1|136131.1|136340.5|136140.5|136287.5|136087.5|94
1729094700000|2024-10-16 16:05:00|136330.5|136130.5|136348.5|136148.5|136352.5|136152.5|136330.5|136130.5|73
1729095000000|2024-10-16 16:10:00|136346.5|136146.5|136342.9|136142.9|136351.5|136151.5|136342.5|136142.5|82
1729095300000|2024-10-16 16:15:00|136343.5|136143.5|136332.5|136132.5|136346.5|136146.5|136332.5|136132.5|39
1729095600000|2024-10-16 16:20:00|136333|136133|136322.5|136122.5|136333|136133|136296.5|136096.5|65
1729095900000|2024-10-16 16:25:00|136323.5|136123.5|136378.5|136178.5|136378.5|136178.5|136317.5|136117.5|86
1729096200000|2024-10-16 16:30:00|136379.5|136179.5|136380.5|136180.5|136381.5|136181.5|136371|136171|54
1729096500000|2024-10-16 16:35:00|136380|136180|136365|136165|136380|136180|136355|136155|101
1729096800000|2024-10-16 16:40:00|136364.5|136164.5|136349.5|136149.5|136364.5|136164.5|136346|136146|87
1729097100000|2024-10-16 16:45:00|136349|136149|136361|136161|136363.5|136163.5|136346|136146|122
1729097400000|2024-10-16 16:50:00|136360|136160|136352|136152|136361.5|136161.5|136352|136152|90
1729097700000|2024-10-16 16:55:00|136351.5|136151.5|136318.5|136118.5|136352|136152|136289.5|136089.5|140
1729098000000|2024-10-16 17:00:00|136318|136118|136309.5|136109.5|136318.5|136118.5|136305|136105|85
1729098300000|2024-10-16 17:05:00|136309|136109|136319.5|136119.5|136320|136120|136302.5|136102.5|102
1729098600000|2024-10-16 17:10:00|136319.4|136119.4|136322|136122|136322.5|136122.5|136307.5|136107.5|68
1729098900000|2024-10-16 17:15:00|136321|136121|136320.5|136120.5|136324|136124|136318.5|136118.5|118
1729099200000|2024-10-16 17:20:00|136320.2|136120.2|136319.5|136119.5|136321|136121|136318.5|136118.5|91
1729099500000|2024-10-16 17:25:00|136319.3|136119.3|136319.8|136119.8|136321.5|136121.5|136317.5|136117.5|88
1729099800000|2024-10-16 17:30:00|136318.3|136118.3|136314|136114|136322.5|136122.5|136305.5|136105.5|152
1729100100000|2024-10-16 17:35:00|136315|136115|136315.4|136115.4|136323.8|136123.8|136312|136112|125
1729100400000|2024-10-16 17:40:00|136314.9|136114.9|136277.2|136077.2|136318.4|136118.4|136270.4|136070.4|192
1729100700000|2024-10-16 17:45:00|136278|136078|136276.2|136076.2|136287.5|136087.5|136276|136076|223
1729101000000|2024-10-16 17:50:00|136275.2|136075.2|136269.8|136069.8|136284.6|136084.6|136263.4|136063.4|105
1729101300000|2024-10-16 17:55:00|136270.3|136070.3|136303.5|136103.5|136310.5|136110.5|136268|136068|141
1729101600000|2024-10-16 18:00:00|136304|136104|136315.5|136115.5|136318|136118|136304|136104|23
1729101900000|2024-10-16 18:05:00|136314.5|136114.5|136320.5|136120.5|136327|136127|136314|136114|32
1729102200000|2024-10-16 18:10:00|136321|136121|136318.5|136118.5|136330|136130|136318.5|136118.5|95
1729102500000|2024-10-16 18:15:00|136319|136119|136321|136121|136326.5|136126.5|136315.5|136115.5|38
1729102800000|2024-10-16 18:20:00|136321.5|136121.5|136342.5|136142.5|136345|136145|136316|136116|73
1729103100000|2024-10-16 18:25:00|136343.5|136143.5|136333.4|136133.4|136355.8|136155.8|136333.4|136133.4|125
1729103400000|2024-10-16 18:30:00|136333.2|136133.2|136319.9|136119.9|136333.2|136133.2|136319.7|136119.7|29
1729103700000|2024-10-16 18:35:00|136320.4|136120.4|136326.5|136126.5|136326.5|136126.5|136320.4|136120.4|24
1729104000000|2024-10-16 18:40:00|136327.5|136127.5|136325.7|136125.7|136327.5|136127.5|136324.2|136124.2|16
1729104300000|2024-10-16 18:45:00|136325.3|136125.3|136322.3|136122.3|136325.3|136125.3|136320.7|136120.7|12
1729104600000|2024-10-16 18:50:00|136321.8|136121.8|136328.5|136128.5|136342.2|136142.2|136321.8|136121.8|16
1729104900000|2024-10-16 18:55:00|136329|136129|136370|136170|136427|136227|136328|136128|161
1729105200000|2024-10-16 19:00:00|136359|136159|136355.8|136155.8|136363.5|136163.5|136355.8|136155.8|13
1729105500000|2024-10-16 19:05:00|136357.3|136157.3|136358.2|136158.2|136363.9|136163.9|136354.7|136154.7|48
1729105800000|2024-10-16 19:10:00|136361.3|136161.3|136354.8|136154.8|136365|136165|136354.3|136154.3|26
1729106100000|2024-10-16 19:15:00|136365.9|136165.9|136361.7|136161.7|136365.9|136165.9|136350.3|136150.3|32
1729106400000|2024-10-16 19:20:00|136360.3|136160.3|136392.1|136192.1|136452.1|136252.1|136359.8|136159.8|31
1729106700000|2024-10-16 19:25:00|136392.9|136192.9|136396.9|136196.9|136410.9|136210.9|136392.1|136192.1|52
1729107000000|2024-10-16 19:30:00|136392.1|136192.1|136409.8|136209.8|136415.9|136215.9|136392.1|136192.1|14
1729107300000|2024-10-16 19:35:00|136409.3|136209.3|136409.2|136209.2|136409.3|136209.3|136409.2|136209.2|2
1729107600000|2024-10-16 19:40:00|136415.9|136215.9|136420|136220|136430|136230|136402.1|136202.1|5
1729107900000|2024-10-16 19:45:00|136398.1|136198.1|136396.1|136196.1|136399.9|136199.9|136389.1|136189.1|7
1729108200000|2024-10-16 19:50:00|136392.1|136192.1|136386.1|136186.1|136392.1|136192.1|136386.1|136186.1|2
1729123200000|2024-10-17 00:00:00|136379.2|136154.5|136351.5|136151.5|136492.2|136250.1|136324.1|136124.1|245
1729123500000|2024-10-17 00:05:00|136301.5|136201.5|136318|136218|136322|136222|136241.5|136141.5|359
1729123800000|2024-10-17 00:10:00|136317.5|136217.5|136355|136255|136362|136262|136317.5|136217.5|261
1729124100000|2024-10-17 00:15:00|136355.5|136255.5|136269.6|136169.6|136389.8|136289.8|136269.6|136169.6|253
1729124400000|2024-10-17 00:20:00|136270|136170|136290|136190|136295.5|136195.5|136259.4|136159.4|170
1729124700000|2024-10-17 00:25:00|136285.5|136185.5|136300.5|136200.5|136300.5|136200.5|136256|136156|163
1729125000000|2024-10-17 00:30:00|136306.5|136206.5|136309.5|136209.5|136320|136220|136213|136093.5|335
1729125300000|2024-10-17 00:35:00|136309|136209|136340|136240|136340.5|136240.5|136280|136180|314
1729125600000|2024-10-17 00:40:00|136339.5|136239.5|136310|136210|136351.5|136251.5|136293.5|136193.5|237
1729125900000|2024-10-17 00:45:00|136309.5|136209.5|136297.5|136197.5|136310|136210|136287|136187|153
1729126200000|2024-10-17 00:50:00|136301.5|136201.5|136329.5|136229.5|136344.5|136244.5|136277|136177|247
1729126500000|2024-10-17 00:55:00|136329|136229|136337|136237|136384|136284|136313.5|136213.5|303
1729126800000|2024-10-17 01:00:00|136340.5|136240.5|136344.1|136244.1|136381|136281|136339.5|136239.5|198
1729127100000|2024-10-17 01:05:00|136343|136243|136245|136145|136343|136243|136243|136143|225
1729127400000|2024-10-17 01:10:00|136245.1|136145.1|136349|136149|136350.5|136206.5|136244.5|136142.5|270
1729127700000|2024-10-17 01:15:00|136348.8|136148.8|136364.5|136164.5|136379|136179|136319|136119|267
1729128000000|2024-10-17 01:20:00|136314|136214|136359|136259|136364.5|136264.5|136293.5|136193.5|300
1729128300000|2024-10-17 01:25:00|136363|136263|136384.5|136284.5|136400.5|136300.5|136357.1|136257.1|260
1729128600000|2024-10-17 01:30:00|136381|136281|136350|136250|136419.1|136319.1|136338|136238|295
1729128900000|2024-10-17 01:35:00|136353.1|136253.1|136282.1|136182.1|136362|136262|136244.9|136144.9|379
1729129200000|2024-10-17 01:40:00|136281.1|136181.1|136277.4|136177.4|136302|136202|136253|136153|329
1729129500000|2024-10-17 01:45:00|136290.6|136190.6|136301.5|136201.5|136344|136244|136272.1|136172.1|275
1729129800000|2024-10-17 01:50:00|136303|136203|136315.5|136215.5|136328.5|136228.5|136294|136194|223
1729130100000|2024-10-17 01:55:00|136318.5|136218.5|136386|136286|136389.5|136289.5|136315|136215|337
1729130400000|2024-10-17 02:00:00|136385.5|136285.5|136332.5|136232.5|136387.5|136287.5|136327|136227|294
1729130700000|2024-10-17 02:05:00|136332|136232|136272.5|136172.5|136353|136253|136261|136161|245
1729131000000|2024-10-17 02:10:00|136275|136175|136429.2|136329.2|136492.2|136392.2|136275|136175|410
1729131300000|2024-10-17 02:15:00|136430.1|136330.1|136410|136310|136460.5|136360.5|136410|136310|292
1729131600000|2024-10-17 02:20:00|136407|136307|136407|136307|136421.5|136321.5|136376.5|136276.5|215
1729131900000|2024-10-17 02:25:00|136406.5|136306.5|136431|136331|136459.7|136359.7|136400|136300|205
1729132200000|2024-10-17 02:30:00|136428|136328|136440|136340|136446|136346|136421|136321|209
1729132500000|2024-10-17 02:35:00|136439|136339|136433.5|136333.5|136439|136339|136400.5|136300.5|127
1729132800000|2024-10-17 02:40:00|136433|136333|136508|136408|136541.5|136441.5|136433|136333|237
1729133100000|2024-10-17 02:45:00|136509.5|136409.5|136490.5|136390.5|136518.8|136418.8|136465|136365|192
1729133400000|2024-10-17 02:50:00|136491|136391|136531.5|136431.5|136532.5|136432.5|136481|136381|184
1729133700000|2024-10-17 02:55:00|136532|136432|136496|136396|136541.5|136441.5|136491.2|136391.2|217
1729134000000|2024-10-17 03:00:00|136496.5|136396.5|136525|136425|136526|136426|136477.8|136377.8|213
1729134300000|2024-10-17 03:05:00|136525.5|136425.5|136541.5|136441.5|136596.5|136496.5|136525|136425|234
1729134600000|2024-10-17 03:10:00|136541|136441|136656|136556|136661|136561|136531.5|136431.5|263
1729134900000|2024-10-17 03:15:00|136659.1|136559.1|136668.8|136568.8|136678.1|136578.1|136645.5|136545.5|356
1729135200000|2024-10-17 03:20:00|136665|136565|136754.5|136654.5|136792|136692|136657|136557|319
1729135500000|2024-10-17 03:25:00|136754.2|136654.2|136755|136655|136794.5|136694.5|136726|136626|257
1729135800000|2024-10-17 03:30:00|136758.9|136658.9|136823.5|136723.5|136846.5|136746.5|136755|136655|259
1729136100000|2024-10-17 03:35:00|136823|136723|136764.1|136664.1|136823.5|136723.5|136753.8|136653.8|297
1729136400000|2024-10-17 03:40:00|136763.9|136663.9|136779.5|136679.5|136781.5|136681.5|136751|136651|231
1729136700000|2024-10-17 03:45:00|136777.5|136677.5|136795.8|136695.8|136832|136732|136755|136655|301
1729137000000|2024-10-17 03:50:00|136794.5|136694.5|136740.5|136640.5|136797|136697|136731.5|136631.5|221
1729137300000|2024-10-17 03:55:00|136744|136644|136759|136659|136766|136666|136740.5|136640.5|133
1729137600000|2024-10-17 04:00:00|136761.5|136661.5|136787|136687|136793.4|136693.4|136749.4|136649.4|227
1729137900000|2024-10-17 04:05:00|136787.5|136687.5|136760|136660|136810|136710|136757.5|136657.5|260
1729138200000|2024-10-17 04:10:00|136759|136659|136738.5|136638.5|136785|136685|136729.5|136629.5|161
1729138500000|2024-10-17 04:15:00|136741.5|136641.5|136682|136582|136746.5|136646.5|136673.5|136573.5|182
1729138800000|2024-10-17 04:20:00|136685|136585|136666.3|136566.3|136705.2|136605.2|136651.3|136551.3|167
1729139100000|2024-10-17 04:25:00|136666.5|136566.5|136666|136566|136671.3|136571.3|136640|136540|274
1729139400000|2024-10-17 04:30:00|136665.5|136565.5|136724.8|136624.8|136730|136630|136665|136565|202
1729139700000|2024-10-17 04:35:00|136724.5|136624.5|136727.8|136627.8|136728|136628|136700.4|136600.4|210
1729140000000|2024-10-17 04:40:00|136730|136630|136716.5|136616.5|136753.5|136653.5|136715|136615|182
1729140300000|2024-10-17 04:45:00|136717|136617|136717|136617|136743.5|136643.5|136716|136616|168
1729140600000|2024-10-17 04:50:00|136716.5|136616.5|136741.5|136641.5|136742.5|136642.5|136715.5|136615.5|174
1729140900000|2024-10-17 04:55:00|136742.5|136642.5|136737.5|136637.5|136749.2|136649.2|136726|136626|101
1729141200000|2024-10-17 05:00:00|136739.5|136639.5|136725|136625|136746.5|136646.5|136707.5|136607.5|175
1729141500000|2024-10-17 05:05:00|136727|136627|136685|136585|136737|136637|136684.5|136584.5|188
1729141800000|2024-10-17 05:10:00|136684.5|136584.5|136650.5|136550.5|136684.5|136584.5|136640.5|136540.5|226
1729142100000|2024-10-17 05:15:00|136651.5|136551.5|136630|136530|136656.5|136556.5|136611.5|136511.5|273
1729142400000|2024-10-17 05:20:00|136629.5|136529.5|136610|136510|136629.5|136529.5|136555|136455|290
1729142700000|2024-10-17 05:25:00|136612|136512|136617|136517|136617|136517|136603|136503|93
1729143000000|2024-10-17 05:30:00|136617.5|136517.5|136655|136555|136678.5|136578.5|136611.5|136511.5|236
1729143300000|2024-10-17 05:35:00|136653|136553|136611.5|136511.5|136656|136556|136601.6|136501.6|214
1729143600000|2024-10-17 05:40:00|136612|136512|136630.5|136530.5|136669.5|136569.5|136611.5|136511.5|264
1729143900000|2024-10-17 05:45:00|136630|136530|136578.5|136478.5|136639.5|136536.5|136571|136413.5|347
1729144200000|2024-10-17 05:50:00|136579|136479|136583.5|136483.5|136605.4|136505.4|136560.8|136460.8|231
1729144500000|2024-10-17 05:55:00|136582.5|136482.5|136632|136532|136704|136540|136582.5|136476.5|186
1729144800000|2024-10-17 06:00:00|136638.5|136538.5|136611|136511|136739.5|136573|136611|136450|317
1729145100000|2024-10-17 06:05:00|136613|136513|136611|136511|136633.7|136533.7|136598|136498|228
1729145400000|2024-10-17 06:10:00|136610.5|136510.5|136700|136600|136700|136600|136591.5|136491.5|269
1729145700000|2024-10-17 06:15:00|136701|136601|136717.4|136617.4|136730.4|136630.4|136686|136586|234
1729146000000|2024-10-17 06:20:00|136715|136615|136700.3|136600.3|136725|136625|136693.4|136593.4|215
1729146300000|2024-10-17 06:25:00|136701.5|136601.5|136692|136592|136737.5|136637.5|136659.5|136559.5|242
1729146600000|2024-10-17 06:30:00|136691.5|136591.5|136660|136560|136694.5|136594.5|136657.5|136557.5|149
1729146900000|2024-10-17 06:35:00|136657.5|136557.5|136653|136553|136657.5|136557.5|136640|136540|30
1729147200000|2024-10-17 06:40:00|136650|136550|136651.9|136451.9|136679.1|136550|136606.1|136451.9|69
1729147500000|2024-10-17 06:45:00|136658.8|136458.8|136635|136535|136687.1|136535|136570|136445.1|73
1729147800000|2024-10-17 06:50:00|136640|136540|136647.8|136547.8|136647.8|136547.8|136640|136540|10
1729148100000|2024-10-17 06:55:00|136654.1|136554.1|136824.1|136624.1|136824.1|136624.1|136643.9|136515.9|101
1729148400000|2024-10-17 07:00:00|136822.2|136622.2|136824.1|136724.1|136884.5|136738|136772.2|136615.9|161
1729148700000|2024-10-17 07:05:00|136826.1|136726.1|136887.1|136687.1|136888.1|136738|136815|136671.9|111
1729149000000|2024-10-17 07:10:00|136882.3|136682.3|137004.1|136804.1|137025.1|136845.5|136873.9|136673.9|141
1729149300000|2024-10-17 07:15:00|136992.9|136792.9|136999.9|136799.9|137006.1|136854.5|136925|136764.9|126
1729149600000|2024-10-17 07:20:00|136989.9|136789.9|136960|136860|137025.1|136866|136932|136782.9|123
1729149900000|2024-10-17 07:25:00|136965|136865|136977.3|136777.3|136988.1|136878.4|136910|136760|109
1729150200000|2024-10-17 07:30:00|136921.6|136821.6|136832.1|136632.1|136921.7|136821.7|136832.1|136632.1|82
1729150500000|2024-10-17 07:35:00|136831.1|136631.1|136785.9|136585.9|136840.1|136640.1|136757.1|136557.1|92
1729150800000|2024-10-17 07:40:00|136785.8|136585.8|136861.5|136661.5|136864.1|136664.1|136785.8|136585.8|90
1729151100000|2024-10-17 07:45:00|136861.1|136661.1|136907.1|136707.1|136908.1|136708.1|136853.5|136653.5|91
1729151400000|2024-10-17 07:50:00|136908.1|136708.1|136901.1|136701.1|136928.1|136728.1|136873.1|136673.1|172
1729151700000|2024-10-17 07:55:00|136901.5|136701.5|136880.1|136680.1|136916.1|136716.1|136875.1|136675.1|70
1729152000000|2024-10-17 08:00:00|136879.5|136679.5|136868.5|136668.5|136879.5|136679.5|136842.5|136642.5|70
1729152300000|2024-10-17 08:05:00|136869.5|136669.5|136872.5|136672.5|136872.5|136672.5|136855.1|136655.1|32
1729152600000|2024-10-17 08:10:00|136873.5|136673.5|136900.5|136700.5|136919.1|136719.1|136869.5|136669.5|40
1729152900000|2024-10-17 08:15:00|136899.5|136699.5|136881.5|136681.5|136900.1|136700.1|136879.5|136679.5|30
1729153200000|2024-10-17 08:20:00|136882|136682|136897.5|136697.5|136906|136706|136879|136679|55
1729153500000|2024-10-17 08:25:00|136897|136697|136918|136718|136935|136735|136895|136695|28
1729153800000|2024-10-17 08:30:00|136919|136719|136990.5|136790.5|136991.5|136791.5|136911|136711|99
1729154100000|2024-10-17 08:35:00|136990.1|136790.1|137003|136803|137013|136813|136985.5|136785.5|85
1729154400000|2024-10-17 08:40:00|137005|136805|137133.9|136933.9|137152.1|136952.1|137005|136805|101
1729154700000|2024-10-17 08:45:00|137134.3|136934.3|137121.5|136921.5|137142|136942|137099|136899|133
1729155000000|2024-10-17 08:50:00|137120.5|136920.5|137093.5|136893.5|137152|136952|137093.5|136893.5|106
1729155300000|2024-10-17 08:55:00|137094.5|136894.5|137067.5|136867.5|137100|136900|137050|136850|80
1729155600000|2024-10-17 09:00:00|137071|136871|137048|136848|137085.5|136885.5|137042|136842|165
1729155900000|2024-10-17 09:05:00|137046.5|136846.5|137088|136888|137090|136890|137033|136833|96
1729156200000|2024-10-17 09:10:00|137086|136886|137078|136878|137092|136892|137056|136856|165
1729156500000|2024-10-17 09:15:00|137077|136877|137097|136897|137103.5|136903.5|137076.5|136876.5|236
1729156800000|2024-10-17 09:20:00|137096|136896|137102|136902|137105.5|136905.5|137092|136892|230
1729157100000|2024-10-17 09:25:00|137103|136903|137088|136888|137105.5|136905.5|137087|136887|254
1729157400000|2024-10-17 09:30:00|137087.5|136887.5|137065|136865|137091.5|136891.5|137064.5|136864.5|109
1729157700000|2024-10-17 09:35:00|137063.5|136863.5|137048.5|136848.5|137063.5|136863.5|137045.5|136845.5|131
1729158000000|2024-10-17 09:40:00|137047.5|136847.5|136969|136769|137048|136848|136968|136768|134
1729158300000|2024-10-17 09:45:00|136969.5|136769.5|136963.5|136763.5|136980.5|136780.5|136958|136758|63
1729158600000|2024-10-17 09:50:00|136963|136763|136984.5|136784.5|136984.5|136784.5|136962.5|136762.5|68
1729158900000|2024-10-17 09:55:00|136990.5|136790.5|136991.5|136791.5|137009|136809|136988|136788|98
1729159200000|2024-10-17 10:00:00|136990.5|136790.5|136986.5|136786.5|136991.5|136791.5|136986|136786|30
1729159500000|2024-10-17 10:05:00|136987|136787|136974.3|136774.3|136987.5|136787.5|136958.5|136758.5|36
1729159800000|2024-10-17 10:10:00|136976.5|136776.5|136965.5|136765.5|136979.5|136779.5|136957.8|136757.8|34
1729160100000|2024-10-17 10:15:00|136964.5|136764.5|136964.5|136764.5|136968|136768|136957.2|136757.2|32
1729160400000|2024-10-17 10:20:00|136957.2|136757.2|136960|136760|136965|136765|136955|136755|24
1729160700000|2024-10-17 10:25:00|136955|136755|136955|136755|136955|136755|136955|136755|1
1729161000000|2024-10-17 10:30:00|136955.1|136755.1|136976.4|136776.4|136978.8|136778.8|136955.1|136755.1|21
1729161300000|2024-10-17 10:35:00|136976.2|136776.2|136982|136782|136990.5|136790.5|136976.2|136776.2|98
1729161600000|2024-10-17 10:40:00|136980.5|136780.5|136967|136767|136987|136787|136965.5|136765.5|78
1729161900000|2024-10-17 10:45:00|136968.5|136768.5|136977.5|136777.5|136979.3|136779.3|136957.2|136757.2|29
1729162200000|2024-10-17 10:50:00|136976.5|136776.5|136993.5|136793.5|136994.1|136794.1|136975.5|136775.5|58
1729162500000|2024-10-17 10:55:00|136994.1|136794.1|137001|136801|137023.5|136823.5|136994.1|136794.1|137
1729162800000|2024-10-17 11:00:00|137000|136800|136968.5|136768.5|137015.5|136815.5|136966.5|136766.5|82
1729163100000|2024-10-17 11:05:00|136967.5|136767.5|136964|136764|136970.5|136770.5|136955.2|136755.2|73
1729163400000|2024-10-17 11:10:00|136963.5|136763.5|136944.1|136744.1|136972|136772|136938|136738|64
1729163700000|2024-10-17 11:15:00|136946.5|136746.5|136947.1|136747.1|136959.1|136759.1|136940.1|136740.1|95
1729164000000|2024-10-17 11:20:00|136947.5|136747.5|136937|136737|136957|136757|136904|136704|93
1729164300000|2024-10-17 11:25:00|136938|136738|136920.4|136720.4|136941.5|136741.5|136920|136720|70
1729164600000|2024-10-17 11:30:00|136920.2|136720.2|136892.7|136692.7|136920.2|136720.2|136860|136660|78
1729164900000|2024-10-17 11:35:00|136893.1|136693.1|136875|136675|136897|136697|136873.5|136673.5|62
1729165200000|2024-10-17 11:40:00|136875.5|136675.5|136901|136701|136906.5|136706.5|136874.5|136674.5|113
1729165500000|2024-10-17 11:45:00|136906|136706|136912.1|136712.1|136915.1|136715.1|136893|136693|111
1729165800000|2024-10-17 11:50:00|136911.1|136711.1|136912.1|136712.1|136913.1|136713.1|136899.1|136699.1|87
1729166100000|2024-10-17 11:55:00|136909.1|136709.1|136910|136710|136919.5|136719.5|136898|136698|89
1729166400000|2024-10-17 12:00:00|136911|136711|136912.4|136712.4|136933.5|136733.5|136907|136707|152
1729166700000|2024-10-17 12:05:00|136913.6|136713.6|136899.5|136699.5|136915.6|136715.6|136892|136692|112
1729167000000|2024-10-17 12:10:00|136900.1|136700.1|136917.7|136717.7|136922.8|136722.8|136894.1|136694.1|87
1729167300000|2024-10-17 12:15:00|136917.8|136717.8|136897.5|136697.5|136918.4|136718.4|136867.8|136667.8|212
1729167600000|2024-10-17 12:20:00|136899.1|136699.1|136913|136713|136921|136721|136891.2|136691.2|145
1729167900000|2024-10-17 12:25:00|136913.1|136713.1|136990.5|136630.5|136997.2|136727|136901.8|136621.8|157
1729168200000|2024-10-17 12:30:00|137055|136695|137181.5|136981.5|137262.1|137047.6|137019.9|136661.8|182
1729168500000|2024-10-17 12:35:00|137182.1|136982.1|137263.4|137063.4|137273.2|137073.2|137173.5|136973.5|299
1729168800000|2024-10-17 12:40:00|137262.9|137062.9|137107.5|136907.5|137273.2|137073.2|137088.8|136888.8|177
1729169100000|2024-10-17 12:45:00|137103.2|136903.2|136963.5|136763.5|137108.3|136908.3|136951.8|136751.8|215
1729169400000|2024-10-17 12:50:00|136964.5|136764.5|136969.2|136769.2|137022.2|136822.2|136953.1|136753.1|276
1729169700000|2024-10-17 12:55:00|136970.4|136770.4|136970.5|136770.5|136983.3|136783.3|136957.7|136757.7|225
1729170000000|2024-10-17 13:00:00|136967.6|136767.6|137037.5|136837.5|137068.9|136868.9|136964.1|136764.1|199
1729170300000|2024-10-17 13:05:00|137037.1|136837.1|137125.5|136925.5|137129.5|136929.5|137023.5|136823.5|274
1729170600000|2024-10-17 13:10:00|137128.1|136928.1|137204|136844|137205|136929.5|137113.5|136844|101
1729170900000|2024-10-17 13:15:00|137205|136845|137095.5|136895.5|137219.9|136952.9|137085|136845|151
1729171200000|2024-10-17 13:20:00|137097.5|136897.5|137095.5|136895.5|137104.5|136904.5|137050|136850|268
1729171500000|2024-10-17 13:25:00|137097|136897|137117.5|136917.5|137117.5|136917.5|137093|136893|162
1729171800000|2024-10-17 13:30:00|137117.1|136917.1|137134.5|136934.5|137146|136946|137097.1|136897.1|248
1729172100000|2024-10-17 13:35:00|137133|136933|137099.5|136899.5|137139|136939|137074|136874|265
1729172400000|2024-10-17 13:40:00|137104.5|136904.5|137019.7|136819.7|137104.5|136904.5|136971|136771|210
1729172700000|2024-10-17 13:45:00|137018.9|136818.9|137120.3|136920.3|137131.9|136931.9|136995.3|136795.3|230
1729173000000|2024-10-17 13:50:00|137121.1|136921.1|137086|136886|137125.1|136925.1|137047.5|136847.5|303
1729173300000|2024-10-17 13:55:00|137088|136888|137067.1|136867.1|137097|136897|137051.1|136851.1|304
1729173600000|2024-10-17 14:00:00|137066.5|136866.5|137033.5|136833.5|137066.5|136866.5|137016.9|136816.9|239
1729173900000|2024-10-17 14:05:00|137034.5|136834.5|137049.5|136849.5|137101.1|136901.1|137029.5|136829.5|209
1729174200000|2024-10-17 14:10:00|137048.5|136848.5|136988.8|136788.8|137064.5|136864.5|136988.5|136788.5|225
1729174500000|2024-10-17 14:15:00|136989.1|136789.1|136983|136783|137005.2|136805.2|136975.4|136775.4|208
1729174800000|2024-10-17 14:20:00|136982|136782|136964|136764|136982.8|136782.8|136940|136740|117
1729175100000|2024-10-17 14:25:00|136965|136765|136929.4|136729.4|136985.5|136785.5|136928.5|136728.5|156
1729175400000|2024-10-17 14:30:00|136930|136730|136971.5|136771.5|136980|136780|136930|136730|93
1729175700000|2024-10-17 14:35:00|136972|136772|136980.5|136780.5|136997.5|136797.5|136965.5|136765.5|203
1729176000000|2024-10-17 14:40:00|136984.5|136784.5|137089.5|136889.5|137092.5|136892.5|136981.5|136781.5|190
1729176300000|2024-10-17 14:45:00|137091|136891|137014|136814|137092.5|136892.5|137000.5|136800.5|210
1729176600000|2024-10-17 14:50:00|137014.5|136814.5|136980|136780|137017.1|136817.1|136972.5|136772.5|162
1729176900000|2024-10-17 14:55:00|136979|136779|136961.5|136761.5|137030.5|136830.5|136956|136756|276
1729177200000|2024-10-17 15:00:00|136960|136760|136958.5|136758.5|136977|136777|136935|136735|132
1729177500000|2024-10-17 15:05:00|136960|136760|137030.7|136830.7|137037.1|136837.1|136954.1|136754.1|141
1729177800000|2024-10-17 15:10:00|137030.3|136830.3|137030.3|136830.3|137041.9|136841.9|136985.1|136785.1|215
1729178100000|2024-10-17 15:15:00|137029.4|136829.4|137024.5|136824.5|137036.5|136836.5|136995.5|136795.5|188
1729178400000|2024-10-17 15:20:00|137025|136825|136999.2|136799.2|137038.5|136838.5|136999.2|136799.2|168
1729178700000|2024-10-17 15:25:00|136997.3|136797.3|136915|136715|137005.7|136805.7|136900|136700|196
1729179000000|2024-10-17 15:30:00|136915.5|136715.5|136919|136719|136925.8|136725.8|136894.5|136694.5|189
1729179300000|2024-10-17 15:35:00|136925.2|136725.2|136952.6|136752.6|136960.8|136760.8|136917|136717|189
1729179600000|2024-10-17 15:40:00|136951.7|136751.7|136976|136776|136980|136780|136950|136750|52
1729179900000|2024-10-17 15:45:00|136975.5|136775.5|136984.5|136784.5|136995.5|136795.5|136965.5|136765.5|176
1729180200000|2024-10-17 15:50:00|136985|136785|137022.5|136822.5|137025.5|136825.5|136984.5|136784.5|120
1729180500000|2024-10-17 15:55:00|137023|136823|137021|136821|137029.5|136829.5|137007.5|136807.5|139
1729180800000|2024-10-17 16:00:00|137022|136822|137103|136903|137128.9|136928.9|137021|136821|161
1729181100000|2024-10-17 16:05:00|137102.8|136902.8|137132.5|136932.5|137142.2|136942.2|137101.2|136901.2|190
1729181400000|2024-10-17 16:10:00|137131.5|136931.5|137129.1|136929.1|137148.1|136948.1|137092.1|136892.1|271
1729181700000|2024-10-17 16:15:00|137127.1|136927.1|137158.5|136958.5|137160|136960|137105|136905|276
1729182000000|2024-10-17 16:20:00|137158|136958|137176.7|136976.7|137184|136984|137152|136952|158
1729182300000|2024-10-17 16:25:00|137177.6|136977.6|137175|136975|137191.3|136991.3|137165|136965|282
1729182600000|2024-10-17 16:30:00|137175.5|136975.5|137174.5|136974.5|137193.2|136993.2|137160.5|136960.5|175
1729182900000|2024-10-17 16:35:00|137163.8|136963.8|137144|136944|137163.8|136963.8|137132.1|136932.1|85
1729183200000|2024-10-17 16:40:00|137143.5|136943.5|137144|136944|137148.5|136948.5|137143.5|136943.5|6
1729183500000|2024-10-17 16:45:00|137153|136953|137165|136965|137172|136972|137153|136953|31
1729183800000|2024-10-17 16:50:00|137164.6|136964.6|137143|136943|137164.6|136964.6|137143|136943|44
1729184100000|2024-10-17 16:55:00|137143.5|136943.5|137111|136911|137146|136946|137110|136910|76
1729184400000|2024-10-17 17:00:00|137112|136912|137112.5|136912.5|137115|136915|137098.5|136898.5|141
1729184700000|2024-10-17 17:05:00|137113|136913|137124.5|136924.5|137129.7|136929.7|137111|136911|37
1729185000000|2024-10-17 17:10:00|137125.5|136925.5|137122|136922|137144|136944|137119|136919|38
1729185300000|2024-10-17 17:15:00|137122.5|136922.5|137124|136924|137125.8|136925.8|137122.5|136922.5|9
1729185600000|2024-10-17 17:20:00|137124.5|136924.5|137046.1|136846.1|137126.3|136926.3|137036.1|136836.1|49
1729185900000|2024-10-17 17:25:00|137045.5|136845.5|137044.3|136844.3|137054.5|136854.5|137043.2|136843.2|140
1729186200000|2024-10-17 17:30:00|137043.9|136843.9|137058.8|136858.8|137067.8|136867.8|137037.4|136837.4|150
1729186500000|2024-10-17 17:35:00|137059.8|136859.8|137059|136859|137063.5|136863.5|137036.8|136836.8|94
1729186800000|2024-10-17 17:40:00|137059.5|136859.5|137065.1|136865.1|137083.9|136883.9|137046.7|136846.7|283
1729187100000|2024-10-17 17:45:00|137075.9|136875.9|137072|136872|137081.5|136881.5|137057.1|136857.1|132
1729187400000|2024-10-17 17:50:00|137071|136871|137059.3|136859.3|137071|136871|137057.5|136857.5|129
1729187700000|2024-10-17 17:55:00|137060.2|136860.2|137074.9|136874.9|137079.9|136879.9|137054.1|136854.1|96
1729188000000|2024-10-17 18:00:00|137065.1|136865.1|137107|136907|137107|136907|137059|136859|116
1729188300000|2024-10-17 18:05:00|137108|136908|137094.9|136894.9|137108|136908|137076.1|136876.1|43
1729188600000|2024-10-17 18:10:00|137096.9|136896.9|137087.5|136887.5|137106.9|136906.9|137081.1|136881.1|120
1729188900000|2024-10-17 18:15:00|137088.6|136888.6|137099.1|136899.1|137113.9|136913.9|137084.1|136884.1|143
1729189200000|2024-10-17 18:20:00|137110.9|136910.9|137107.9|136907.9|137112.9|136912.9|137087.1|136887.1|102
1729189500000|2024-10-17 18:25:00|137109.9|136909.9|137098.1|136898.1|137114.9|136914.9|137094.1|136894.1|88
1729189800000|2024-10-17 18:30:00|137109.9|136909.9|137107.1|136907.1|137130.9|136930.9|137097.1|136897.1|75
1729190100000|2024-10-17 18:35:00|137110.8|136910.8|137095.1|136895.1|137119.9|136919.9|137092.1|136892.1|116
1729190400000|2024-10-17 18:40:00|137107.9|136907.9|137095.9|136895.9|137107.9|136907.9|137080.1|136880.1|125
1729190700000|2024-10-17 18:45:00|137083.1|136883.1|137095.9|136895.9|137098.9|136898.9|137081.1|136881.1|197
1729191000000|2024-10-17 18:50:00|137083.1|136883.1|137096.9|136896.9|137098.9|136898.9|137082.1|136882.1|71
1729191300000|2024-10-17 18:55:00|137089.3|136889.3|137105.9|136905.9|137107.9|136907.9|137081.1|136881.1|70
1729191600000|2024-10-17 19:00:00|137093.1|136893.1|137098.1|136898.1|137115.9|136915.9|137091.1|136891.1|42
1729191900000|2024-10-17 19:05:00|137099.9|136899.9|137103.9|136903.9|137120|136920|137098.1|136898.1|16
1729192200000|2024-10-17 19:10:00|137098.1|136898.1|137100.9|136900.9|137104.9|136904.9|137096.1|136896.1|16
1729192500000|2024-10-17 19:15:00|137103.9|136903.9|137099.9|136899.9|137103.9|136903.9|137095.1|136895.1|13
1729192800000|2024-10-17 19:20:00|137081|136881|137087.9|136887.9|137094.9|136894.9|137075|136875|34
1729193100000|2024-10-17 19:25:00|137085.7|136885.7|137053.9|136853.9|137086.1|136886.1|137012.1|136812.1|54
1729193700000|2024-10-17 19:35:00|137055.9|136855.9|137051.1|136851.1|137055.9|136855.9|137051.1|136851.1|3
1729194300000|2024-10-17 19:45:00|137049.1|136849.1|137048.1|136848.1|137049.1|136849.1|137048.1|136848.1|2
1729194900000|2024-10-17 19:55:00|137035.5|136835.5|137005|136805|137035.5|136835.5|136999.8|136799.8|18
1729209600000|2024-10-18 00:00:00|137110.3|136821.2|137110.3|136821.2|137110.3|136821.2|137110.3|136821.2|1
1729214100000|2024-10-18 01:15:00|136958|136758|136930|136730|136996.5|136796.5|136921.5|136721.5|264
1729214400000|2024-10-18 01:20:00|136880|136780|136904.1|136804.1|136936.5|136836.5|136871.5|136771.5|367
1729214700000|2024-10-18 01:25:00|136905.1|136805.1|136952.5|136852.5|136975|136875|136899.3|136799.3|308
1729215000000|2024-10-18 01:30:00|136951.5|136851.5|137022|136922|137023|136923|136931|136831|453
1729215300000|2024-10-18 01:35:00|137020.5|136920.5|137060|136960|137073|136973|136998.7|136898.7|390
1729215600000|2024-10-18 01:40:00|137063|136963|137057.8|136957.8|137129|137029|137051.1|136951.1|347
1729215900000|2024-10-18 01:45:00|137056.5|136956.5|137042|136942|137060|136960|137015.5|136915.5|296
1729216200000|2024-10-18 01:50:00|137046.8|136946.8|136948.1|136848.1|137058.8|136958.8|136916|136816|353
1729216500000|2024-10-18 01:55:00|136948.5|136848.5|137022.5|136922.5|137030|136930|136939|136839|276
1729216800000|2024-10-18 02:00:00|137013.1|136913.1|137001.5|136801.5|137054.9|136913.1|136834|136669.5|418
1729217100000|2024-10-18 02:05:00|137000.5|136800.5|136957.5|136857.5|137048.1|136910|136927|136797.9|315
1729217400000|2024-10-18 02:10:00|136956.5|136856.5|137034.9|136934.9|137058.9|136958.9|136948|136848|248
1729217700000|2024-10-18 02:15:00|137035.1|136935.1|137028|136928|137058.8|136958.8|137016.4|136916.4|323
1729218000000|2024-10-18 02:20:00|137030|136930|137008|136908|137043.5|136943.5|136983.5|136883.5|268
1729218300000|2024-10-18 02:25:00|137005|136905|137010.1|136910.1|137030.3|136930.3|136983|136883|284
1729218600000|2024-10-18 02:30:00|137010.2|136910.2|136863.1|136763.1|137010.2|136910.2|136863.1|136763.1|295
1729218900000|2024-10-18 02:35:00|136864|136764|136795.6|136695.6|136876|136768|136771.1|136634.5|410
1729219200000|2024-10-18 02:40:00|136796.1|136696.1|136840|136740|136866.5|136766.5|136729.8|136629.8|402
1729219500000|2024-10-18 02:45:00|136839.8|136739.8|136870|136770|136951.3|136851.3|136786|136686|455
1729219800000|2024-10-18 02:50:00|136875|136775|136857|136757|136910|136810|136856|136756|356
1729220100000|2024-10-18 02:55:00|136858.1|136758.1|136790|136690|136858.1|136758.1|136780.5|136680.5|290
1729220400000|2024-10-18 03:00:00|136797.5|136697.5|136785|136685|136874|136732.1|136735|136635|283
1729220700000|2024-10-18 03:05:00|136785.2|136685.2|136848.8|136748.8|136874.1|136748.8|136768|136615|339
1729221000000|2024-10-18 03:10:00|136848.2|136748.2|136890|136790|136942|136793|136848.1|136704.5|274
1729221300000|2024-10-18 03:15:00|136891.2|136791.2|136865|136765|136898.2|136798.2|136859.1|136759.1|227
1729221600000|2024-10-18 03:20:00|136857.5|136757.5|136895|136795|136899.1|136799.1|136845|136745|103
1729221900000|2024-10-18 03:25:00|136896|136796|136877.2|136777.2|136908.5|136799.4|136848.1|136705|202
1729222200000|2024-10-18 03:30:00|136877.8|136777.8|136935|136835|136943|136843|136871.2|136771.2|194
1729222500000|2024-10-18 03:35:00|136930.8|136830.8|136929|136829|136935|136835|136910|136810|136
1729222800000|2024-10-18 03:40:00|136928|136828|136931.5|136831.5|136940.8|136840.8|136919.8|136819.8|166
1729223100000|2024-10-18 03:45:00|136932|136832|136948.8|136848.8|136992.5|136892.5|136925|136825|230
1729223400000|2024-10-18 03:50:00|136948.1|136848.1|137020|136920|137020|136920|136941.5|136841.5|158
1729223700000|2024-10-18 03:55:00|137019.5|136919.5|136990|136890|137020.4|136920.4|136969.4|136869.4|160
1729224000000|2024-10-18 04:00:00|136985.8|136885.8|137029.9|136929.9|137036.8|136936.8|136971.2|136871.2|137
1729224300000|2024-10-18 04:05:00|137030.4|136930.4|137022.5|136922.5|137045|136945|137013|136913|159
1729224600000|2024-10-18 04:10:00|137023|136923|137060.2|136960.2|137065.5|136965.5|137023|136923|141
1729224900000|2024-10-18 04:15:00|137060.3|136960.3|137009|136909|137065|136965|137003|136903|155
1729225200000|2024-10-18 04:20:00|137008.6|136908.6|136979|136879|137009|136909|136959.5|136859.5|143
1729225500000|2024-10-18 04:25:00|136978.2|136878.2|136974.8|136874.8|136986.8|136886.8|136961|136861|130
1729225800000|2024-10-18 04:30:00|136973|136873|136929|136829|136999.5|136881.5|136920|136770|186
1729226100000|2024-10-18 04:35:00|136927.5|136827.5|136978.5|136878.5|136979|136879|136910.5|136810.5|201
1729226400000|2024-10-18 04:40:00|136978.3|136878.3|136998|136898|137008|136908|136965.2|136865.2|160
1729226700000|2024-10-18 04:45:00|136995.2|136895.2|136995.2|136895.2|137008|136908|136972|136872|138
1729227000000|2024-10-18 04:50:00|136995|136895|137004.5|136904.5|137013.1|136913.1|136975.8|136875.8|134
1729227300000|2024-10-18 04:55:00|137005|136905|137031.2|136931.2|137045|136945|137005|136905|121
1729227600000|2024-10-18 05:00:00|137031.1|136931.1|136971.4|136871.4|137031.1|136931.1|136957|136857|295
1729227900000|2024-10-18 05:05:00|136971.3|136871.3|136948.7|136848.7|136989.5|136889.5|136931|136831|304
1729228200000|2024-10-18 05:10:00|136948.8|136848.8|136942.8|136842.8|136949.1|136849.1|136912.5|136812.5|264
1729228500000|2024-10-18 05:15:00|136945.2|136845.2|136941.5|136841.5|136945.5|136845.5|136911.5|136811.5|259
1729228800000|2024-10-18 05:20:00|136941.3|136841.3|136941.8|136841.8|136980.2|136880.2|136929|136829|284
1729229100000|2024-10-18 05:25:00|136942.1|136842.1|136959.5|136859.5|136995.2|136895.2|136933|136833|213
1729229400000|2024-10-18 05:30:00|136959|136859|136950.2|136850.2|136978.8|136860.5|136896.8|136750.5|251
1729229700000|2024-10-18 05:35:00|136950|136850|136980|136880|136980|136880|136928.5|136828.5|222
1729230000000|2024-10-18 05:40:00|136980.5|136880.5|136973.5|136873.5|136995|136895|136961|136861|175
1729230300000|2024-10-18 05:45:00|136973.1|136873.1|136911|136811|136973.5|136873.5|136908|136808|261
1729230600000|2024-10-18 05:50:00|136911.5|136811.5|136902.5|136802.5|136961.5|136833.8|136858.2|136715.2|333
1729230900000|2024-10-18 05:55:00|136902|136802|136865|136765|136927.8|136802|136787.4|136687.4|339
1729231200000|2024-10-18 06:00:00|136870|136770|136918|136818|136967.5|136848.5|136866.7|136755.1|324
1729231500000|2024-10-18 06:05:00|136918.5|136818.5|136828.6|136728.6|136921.5|136821.5|136828.6|136728.6|315
1729231800000|2024-10-18 06:10:00|136829.1|136729.1|136841.5|136741.5|136855|136755|136797|136697|235
1729232100000|2024-10-18 06:15:00|136842|136742|136833.5|136733.5|136847|136747|136795|136695|257
1729232400000|2024-10-18 06:20:00|136830|136730|136770.7|136670.7|136839.9|136739.9|136746.1|136646.1|353
1729232700000|2024-10-18 06:25:00|136769.6|136669.6|136795|136695|136804.8|136704.8|136751.9|136651.9|288
1729233000000|2024-10-18 06:30:00|136799.4|136699.4|136805|136705|136822|136722|136785|136685|144
1729233300000|2024-10-18 06:35:00|136812.3|136712.3|136894|136694|136894|136768.5|136811.4|136690.9|82
1729233600000|2024-10-18 06:40:00|136894.5|136694.5|136883.5|136783.5|136906.1|136795|136842.2|136694.1|59
1729233900000|2024-10-18 06:45:00|136886|136786|136950.8|136850.8|136950.8|136850.8|136867|136767|108
1729234200000|2024-10-18 06:50:00|136954|136854|137005|136805|137019.1|136896.6|136954|136803.9|117
1729234500000|2024-10-18 06:55:00|137006.1|136806.1|136936.2|136836.2|137006.1|136855|136883.2|136735.1|148
1729234800000|2024-10-18 07:00:00|136936.9|136836.9|136976.1|136776.1|137013.1|136865.1|136926.1|136758.9|136
1729235100000|2024-10-18 07:05:00|136971.2|136771.2|137005|136805|137018.1|136857.1|136932.2|136756.9|104
1729235400000|2024-10-18 07:10:00|136956|136856|136981.5|136881.5|137028.1|136886.5|136950.5|136805.9|159
1729235700000|2024-10-18 07:15:00|136982.5|136882.5|136976.5|136876.5|136986|136886|136962.5|136862.5|112
1729236000000|2024-10-18 07:20:00|136977.5|136877.5|137059.1|136859.1|137070.1|136915.1|136937|136805|140
1729236300000|2024-10-18 07:25:00|137070.1|136870.1|137015|136915|137071.1|136915|136998|136844.9|58
1729236600000|2024-10-18 07:30:00|137015.5|136915.5|137072.5|136872.5|137091.5|136915.5|137015.5|136869|85
1729236900000|2024-10-18 07:35:00|137075|136875|137072.5|136872.5|137075.5|136875.5|137067.5|136867.5|33
1729237200000|2024-10-18 07:40:00|137074.5|136874.5|137055.5|136855.5|137083.5|136883.5|137042.5|136842.5|69
1729237500000|2024-10-18 07:45:00|137056.5|136856.5|137076|136876|137084.5|136884.5|137050.5|136850.5|102
1729237800000|2024-10-18 07:50:00|137075.5|136875.5|137056|136856|137080|136880|137050|136850|70
1729238100000|2024-10-18 07:55:00|137057|136857|137046.7|136846.7|137075.6|136875.6|136961.8|136761.8|158
1729238400000|2024-10-18 08:00:00|137044.9|136844.9|136975.5|136775.5|137049|136849|136971.5|136771.5|112
1729238700000|2024-10-18 08:05:00|136975|136775|136948.5|136748.5|136975|136775|136927.5|136727.5|71
1729239000000|2024-10-18 08:10:00|136950.5|136750.5|136970.5|136770.5|136974.1|136774.1|136948.1|136748.1|61
1729239300000|2024-10-18 08:15:00|136969.5|136769.5|136970.5|136770.5|136978.5|136778.5|136966.5|136766.5|66
1729239600000|2024-10-18 08:20:00|136971.1|136771.1|136976|136776|137003.8|136803.8|136959.5|136759.5|55
1729239900000|2024-10-18 08:25:00|136985.2|136785.2|137015|136815|137016.5|136816.5|136980|136780|54
1729240200000|2024-10-18 08:30:00|137016|136816|137016.5|136816.5|137017|136817|137015.5|136815.5|7
1729240500000|2024-10-18 08:35:00|137017.5|136817.5|137090|136890|137091.5|136891.5|137012.5|136812.5|61
1729240800000|2024-10-18 08:40:00|137090.1|136890.1|137072|136872|137095|136895|137063.5|136863.5|71
1729241100000|2024-10-18 08:45:00|137073|136873|137056.5|136856.5|137086.5|136886.5|137056.5|136856.5|46
1729241400000|2024-10-18 08:50:00|137055.5|136855.5|137028.5|136828.5|137056|136856|137015.5|136815.5|68
1729241700000|2024-10-18 08:55:00|137028|136828|137036.5|136836.5|137047|136847|137023|136823|57
1729242000000|2024-10-18 09:00:00|137037|136837|137041.5|136841.5|137046.5|136846.5|137035|136835|75
1729242300000|2024-10-18 09:05:00|137042|136842|137048|136848|137058|136858|137035|136835|82
1729242600000|2024-10-18 09:10:00|137049|136849|137036|136836|137056.5|136856.5|137034.5|136834.5|63
1729242900000|2024-10-18 09:15:00|137028|136828|137040.5|136840.5|137044.5|136844.5|137026.5|136826.5|90
1729243200000|2024-10-18 09:20:00|137040|136840|137043|136843|137046|136846|137037|136837|41
1729243500000|2024-10-18 09:25:00|137042|136842|137093.5|136893.5|137096|136896|137042|136842|65
1729243800000|2024-10-18 09:30:00|137092.5|136892.5|137095.1|136895.1|137097|136897|137091|136891|29
1729244100000|2024-10-18 09:35:00|137095.5|136895.5|137095.1|136895.1|137100.5|136900.5|137095.1|136895.1|62
1729244400000|2024-10-18 09:40:00|137095.5|136895.5|137100.1|136900.1|137105.1|136905.1|137082.1|136882.1|26
1729244700000|2024-10-18 09:45:00|137101.1|136901.1|137111.1|136911.1|137124.1|136924.1|137100.5|136900.5|72
1729245000000|2024-10-18 09:50:00|137112.1|136912.1|137106.1|136906.1|137115.5|136915.5|137105.1|136905.1|51
1729245300000|2024-10-18 09:55:00|137114.1|136914.1|137107.5|136907.5|137115.5|136915.5|137104.1|136904.1|76
1729245600000|2024-10-18 10:00:00|137106.5|136906.5|137106|136906|137113.5|136913.5|137105|136905|79
1729245900000|2024-10-18 10:05:00|137112.5|136912.5|137120.5|136920.5|137121|136921|137106|136906|83
1729246200000|2024-10-18 10:10:00|137120|136920|137120.5|136920.5|137135|136935|137112|136912|114
1729246500000|2024-10-18 10:15:00|137123|136923|137132.5|136932.5|137133|136933|137118.5|136918.5|71
1729246800000|2024-10-18 10:20:00|137131.5|136931.5|137116|136916|137133.5|136933.5|137115|136915|112
1729247100000|2024-10-18 10:25:00|137115|136915|137115|136915|137120|136920|137113|136913|36
1729247400000|2024-10-18 10:30:00|137115.5|136915.5|137094.5|136894.5|137118.5|136918.5|137088|136888|46
1729247700000|2024-10-18 10:35:00|137095|136895|137062.5|136862.5|137100|136900|137029.5|136829.5|94
1729248000000|2024-10-18 10:40:00|137062.1|136862.1|137073|136873|137076.5|136876.5|137047|136847|65
1729248300000|2024-10-18 10:45:00|137072.5|136872.5|137065.5|136865.5|137077|136877|137056|136856|108
1729248600000|2024-10-18 10:50:00|137066.5|136866.5|137083|136883|137083.5|136883.5|137056.5|136856.5|79
1729248900000|2024-10-18 10:55:00|137083.5|136883.5|137080.5|136880.5|137100.5|136900.5|137078.1|136878.1|106
1729249200000|2024-10-18 11:00:00|137079.5|136879.5|137090.5|136890.5|137099|136899|137075.5|136875.5|88
1729249500000|2024-10-18 11:05:00|137089|136889|137096.5|136896.5|137101.1|136901.1|137080.5|136880.5|55
1729249800000|2024-10-18 11:10:00|137097|136897|137106.5|136906.5|137113.5|136913.5|137081.5|136881.5|78
1729250100000|2024-10-18 11:15:00|137101.1|136901.1|137081.5|136881.5|137107.5|136907.5|137072.5|136872.5|126
1729250400000|2024-10-18 11:20:00|137078.5|136878.5|137069.5|136869.5|137087.5|136887.5|137060.1|136860.1|82
1729250700000|2024-10-18 11:25:00|137068.5|136868.5|137069.5|136869.5|137084.5|136884.5|137067.5|136867.5|89
1729251000000|2024-10-18 11:30:00|137068.5|136868.5|137066.1|136866.1|137076.5|136876.5|137066.1|136866.1|45
1729251300000|2024-10-18 11:35:00|137066.5|136866.5|137069.5|136869.5|137075|136875|137066.5|136866.5|39
1729251600000|2024-10-18 11:40:00|137070.1|136870.1|137076.2|136876.2|137092.3|136892.3|137067.8|136867.8|94
1729251900000|2024-10-18 11:45:00|137077.9|136877.9|137075|136875|137079.9|136879.9|137069.1|136869.1|51
1729252200000|2024-10-18 11:50:00|137075.5|136875.5|137055|136855|137082.2|136882.2|137040.5|136840.5|62
1729252500000|2024-10-18 11:55:00|137055.5|136855.5|137076.5|136876.5|137102|136902|137055.5|136855.5|166
1729252800000|2024-10-18 12:00:00|137077.5|136877.5|137060.1|136860.1|137084.1|136884.1|137059.1|136859.1|25
1729253100000|2024-10-18 12:05:00|137059.1|136859.1|137066.1|136866.1|137069.1|136869.1|137043.5|136843.5|156
1729253400000|2024-10-18 12:10:00|137064.5|136864.5|137039.5|136839.5|137068.1|136868.1|137025.5|136825.5|153
1729253700000|2024-10-18 12:15:00|137038.5|136838.5|137038.1|136838.1|137065.1|136865.1|137030.1|136830.1|245
1729254000000|2024-10-18 12:20:00|137036.5|136836.5|137025|136825|137036.5|136836.5|137025|136825|89
1729254300000|2024-10-18 12:25:00|137025.1|136825.1|136981.1|136781.1|137025.1|136825.1|136980.5|136780.5|42
1729254600000|2024-10-18 12:30:00|136983.5|136783.5|136888.5|136688.5|136984|136784|136885.1|136685.1|157
1729254900000|2024-10-18 12:35:00|136890.5|136690.5|136821.1|136621.1|136906.1|136706.1|136814|136614|113
1729255200000|2024-10-18 12:40:00|136820.1|136620.1|136834|136634|136842.5|136642.5|136820.1|136620.1|55
1729255500000|2024-10-18 12:45:00|136833.7|136633.7|136806|136606|136833.7|136633.7|136782.5|136582.5|168
1729255800000|2024-10-18 12:50:00|136802|136602|136750|136550|136802|136602|136750|136550|153
1729256100000|2024-10-18 12:55:00|136749.5|136549.5|136804.5|136604.5|136814.5|136614.5|136747.5|136547.5|133
1729256400000|2024-10-18 13:00:00|136800.5|136600.5|136805.1|136605.1|136821.5|136621.5|136787.5|136587.5|103
1729256700000|2024-10-18 13:05:00|136797.5|136597.5|136784|136584|136815.1|136615.1|136780.1|136580.1|36
1729257000000|2024-10-18 13:10:00|136784.1|136584.1|136748.5|136548.5|136804.1|136604.1|136748.5|136548.5|108
1729257300000|2024-10-18 13:15:00|136756.8|136556.8|136747.5|136547.5|136774|136574|136745.5|136545.5|122
1729257600000|2024-10-18 13:20:00|136741.5|136541.5|136733.5|136533.5|136755|136555|136723.1|136523.1|103
1729257900000|2024-10-18 13:25:00|136735.1|136535.1|136717|136517|136742.5|136542.5|136715|136515|81
1729258200000|2024-10-18 13:30:00|136717.5|136517.5|136715|136515|136720|136520|136704.5|136504.5|79
1729258500000|2024-10-18 13:35:00|136720|136520|136739|136539|136742|136542|136710|136510|81
1729258800000|2024-10-18 13:40:00|136737.5|136537.5|136763.5|136563.5|136765|136565|136727|136527|85
1729259100000|2024-10-18 13:45:00|136763|136563|136783|136583|136790|136590|136759.1|136559.1|83
1729259400000|2024-10-18 13:50:00|136780.5|136580.5|136808|136608|136808|136608|136779.5|136579.5|105
1729259700000|2024-10-18 13:55:00|136807|136607|136788.5|136588.5|136808.5|136608.5|136787.5|136587.5|209
1729260000000|2024-10-18 14:00:00|136792|136592|136771.5|136571.5|136792|136592|136770.2|136570.2|53
1729260300000|2024-10-18 14:05:00|136771.6|136571.6|136772.6|136572.6|136775.8|136575.8|136758.5|136558.5|120
1729260600000|2024-10-18 14:10:00|136772.1|136572.1|136789.2|136589.2|136796|136596|136767.4|136567.4|65
1729260900000|2024-10-18 14:15:00|136788.4|136588.4|136783.2|136583.2|136794.9|136594.9|136754|136554|88
1729261200000|2024-10-18 14:20:00|136783.5|136583.5|136783|136583|136788|136588|136765|136565|44
1729261500000|2024-10-18 14:25:00|136784|136584|136788.5|136588.5|136796|136596|136778.5|136578.5|52
1729261800000|2024-10-18 14:30:00|136786.5|136586.5|136790.5|136590.5|136823.5|136623.5|136772.4|136572.4|68
1729262100000|2024-10-18 14:35:00|136791.5|136591.5|136786.5|136586.5|136792|136592|136772|136572|63
1729262400000|2024-10-18 14:40:00|136786|136586|136789|136589|136795.5|136595.5|136773.5|136573.5|86
1729262700000|2024-10-18 14:45:00|136788.5|136588.5|136800.5|136600.5|136800.5|136600.5|136783|136583|50
1729263000000|2024-10-18 14:50:00|136800|136600|136802.5|136602.5|136802.5|136602.5|136781.5|136581.5|42
1729263300000|2024-10-18 14:55:00|136803.5|136603.5|136795|136595|136803.5|136603.5|136792|136592|17
1729263600000|2024-10-18 15:00:00|136794.5|136594.5|136810|136610|136815|136615|136784|136584|27
1729263900000|2024-10-18 15:05:00|136805.5|136605.5|136779|136579|136805.5|136605.5|136776.5|136576.5|73
1729264200000|2024-10-18 15:10:00|136778.5|136578.5|136770.5|136570.5|136785|136585|136747.5|136547.5|97
1729264500000|2024-10-18 15:15:00|136769|136569|136769|136569|136779.5|136579.5|136748|136548|121
1729264800000|2024-10-18 15:20:00|136769.5|136569.5|136769.5|136569.5|136779|136579|136745.1|136545.1|118
1729265100000|2024-10-18 15:25:00|136767.5|136567.5|136775|136575|136781|136581|136758|136558|131
1729265400000|2024-10-18 15:30:00|136774|136574|136785.5|136585.5|136787.5|136587.5|136771|136571|66
1729265700000|2024-10-18 15:35:00|136785|136585|136801.7|136601.7|136801.7|136601.7|136782|136582|30
1729266000000|2024-10-18 15:40:00|136801.9|136601.9|136802.5|136602.5|136811.3|136611.3|136799.5|136599.5|48
1729266300000|2024-10-18 15:45:00|136803.5|136603.5|136824.1|136624.1|136827.9|136627.9|136802.1|136602.1|79
1729266600000|2024-10-18 15:50:00|136824.5|136624.5|136877.1|136677.1|136878.1|136678.1|136821.5|136621.5|92
1729266900000|2024-10-18 15:55:00|136878.1|136678.1|136871.5|136671.5|136879.5|136679.5|136862.1|136662.1|61
1729267200000|2024-10-18 16:00:00|136872.1|136672.1|136909.5|136709.5|136912.5|136712.5|136870.1|136670.1|57
1729267500000|2024-10-18 16:05:00|136908.5|136708.5|136896.5|136696.5|136908.5|136708.5|136858.7|136658.7|181
1729267800000|2024-10-18 16:10:00|136895.5|136695.5|136868.5|136668.5|136895.5|136695.5|136866.1|136666.1|121
1729268100000|2024-10-18 16:15:00|136868.1|136668.1|136843.1|136643.1|136868.1|136668.1|136805.5|136605.5|85
1729268400000|2024-10-18 16:20:00|136842.5|136642.5|136812.5|136612.5|136849.5|136649.5|136811.1|136611.1|72
1729268700000|2024-10-18 16:25:00|136811.5|136611.5|136791|136591|136811.5|136611.5|136783.7|136583.7|60
1729269000000|2024-10-18 16:30:00|136787.5|136587.5|136799|136599|136803.5|136603.5|136783|136583|125
1729269300000|2024-10-18 16:35:00|136799.5|136599.5|136805|136605|136805|136605|136794|136594|65
1729269600000|2024-10-18 16:40:00|136803|136603|136773|136573|136803|136603|136772.5|136572.5|30
1729269900000|2024-10-18 16:45:00|136773.4|136573.4|136785|136585|136785|136585|136770.5|136570.5|27
1729270200000|2024-10-18 16:50:00|136784.1|136584.1|136784|136584|136784.1|136584.1|136780.4|136580.4|4
1729270500000|2024-10-18 16:55:00|136783.8|136583.8|136785|136585|136786|136586|136779|136579|16
1729270800000|2024-10-18 17:00:00|136785.5|136585.5|136808.6|136608.6|136813.6|136613.6|136783.5|136583.5|33
1729271100000|2024-10-18 17:05:00|136807.5|136607.5|136800.5|136600.5|136807.5|136607.5|136800.5|136600.5|35
1729271400000|2024-10-18 17:10:00|136800.1|136600.1|136796|136596|136800.1|136600.1|136793.5|136593.5|5
1729271700000|2024-10-18 17:15:00|136801.6|136601.6|136795.5|136595.5|136802.4|136602.4|136795.5|136595.5|4
1729272000000|2024-10-18 17:20:00|136802.9|136602.9|136804.3|136604.3|136804.5|136604.5|136802.1|136602.1|11
1729272300000|2024-10-18 17:25:00|136804.9|136604.9|136823.9|136623.9|136841.9|136641.9|136804.3|136604.3|75
1729272600000|2024-10-18 17:30:00|136824.7|136624.7|136800.1|136600.1|136829.1|136629.1|136796.1|136596.1|72
1729272900000|2024-10-18 17:35:00|136799.5|136599.5|136808.5|136608.5|136808.5|136608.5|136796.1|136596.1|62
1729273200000|2024-10-18 17:40:00|136808.1|136608.1|136807.5|136607.5|136812.5|136612.5|136805.1|136605.1|42
1729273500000|2024-10-18 17:45:00|136807.1|136607.1|136811.5|136611.5|136811.5|136611.5|136799.8|136599.8|22
1729273800000|2024-10-18 17:50:00|136810.5|136610.5|136797.1|136597.1|136810.5|136610.5|136793.1|136593.1|41
1729274100000|2024-10-18 17:55:00|136796.1|136596.1|136782.1|136582.1|136805.5|136605.5|136776.5|136576.5|31
1729274400000|2024-10-18 18:00:00|136784.1|136584.1|136778.1|136578.1|136791.1|136591.1|136774.1|136574.1|66
1729274700000|2024-10-18 18:05:00|136772.1|136572.1|136769.4|136569.4|136782.1|136582.1|136768.4|136568.4|112
1729275000000|2024-10-18 18:10:00|136771.1|136571.1|136768.1|136568.1|136786.1|136586.1|136768.1|136568.1|52
1729275300000|2024-10-18 18:15:00|136768.7|136568.7|136773.4|136573.4|136784.7|136584.7|136767.1|136567.1|65
1729275600000|2024-10-18 18:20:00|136778.3|136578.3|136767.5|136567.5|136781.3|136581.3|136764.5|136564.5|24
1729275900000|2024-10-18 18:25:00|136767.1|136567.1|136768.7|136568.7|136774.7|136574.7|136763.1|136563.1|33
1729276200000|2024-10-18 18:30:00|136769.7|136569.7|136783.2|136583.2|136800.9|136600.9|136768.1|136568.1|61
1729276500000|2024-10-18 18:35:00|136783.7|136583.7|136783.3|136583.3|136796.7|136596.7|136780.7|136580.7|23
1729276800000|2024-10-18 18:40:00|136786.3|136586.3|136790.3|136590.3|136805.9|136605.9|136779.7|136579.7|42
1729277100000|2024-10-18 18:45:00|136791.2|136591.2|136784.9|136584.9|136795.2|136595.2|136784.9|136584.9|9
1729277400000|2024-10-18 18:50:00|136782.3|136582.3|136788.7|136588.7|136807|136607|136769.9|136569.9|61
1729277700000|2024-10-18 18:55:00|136792.2|136592.2|136812.3|136612.3|136825.9|136625.9|136772.5|136572.5|27
1729278000000|2024-10-18 19:00:00|136822.9|136622.9|136786.8|136586.8|136828.9|136628.9|136775.1|136575.1|120
1729278300000|2024-10-18 19:05:00|136784.4|136584.4|136778.6|136578.6|136792.9|136592.9|136774.5|136574.5|57
1729278600000|2024-10-18 19:10:00|136755|136555|136780.2|136580.2|136782.9|136582.9|136745|136545|30
1729278900000|2024-10-18 19:15:00|136780.8|136580.8|136777.5|136577.5|136788.9|136588.9|136755|136555|12
1729279200000|2024-10-18 19:20:00|136776|136576|136780.8|136580.8|136780.8|136580.8|136776|136576|13
1729279500000|2024-10-18 19:25:00|136778.4|136578.4|136775.1|136575.1|136792.9|136592.9|136775.1|136575.1|28
1729279800000|2024-10-18 19:30:00|136786.9|136586.9|136778.6|136578.6|136787.9|136587.9|136777.5|136577.5|6
1729280100000|2024-10-18 19:35:00|136779.3|136579.3|136787.9|136587.9|136787.9|136587.9|136779.3|136579.3|5
1729280400000|2024-10-18 19:40:00|136789.9|136589.9|136789.9|136589.9|136789.9|136589.9|136789.9|136589.9|1
1729280700000|2024-10-18 19:45:00|136791.9|136591.9|136791.9|136591.9|136791.9|136591.9|136791.9|136591.9|1
1729281000000|2024-10-18 19:50:00|136784.1|136584.1|136784.1|136584.1|136793.9|136593.9|136775.1|136575.1|104
1729281300000|2024-10-18 19:55:00|136780.1|136580.1|136794.9|136594.9|136800.1|136600.1|136774.1|136574.1|228
1729468800000|2024-10-21 00:00:00|136857.9|136497.9|136857.9|136497.9|136857.9|136497.9|136857.9|136497.9|1
1729469400000|2024-10-21 00:10:00|136545|136345|136544.5|136444.5|136545.5|136444.5|136471|136340.5|358
1729469700000|2024-10-21 00:15:00|136545.8|136445.8|136537|136437|136584.5|136484.5|136527.5|136427.5|311
1729470000000|2024-10-21 00:20:00|136536.5|136436.5|136559|136459|136595|136495|136534|136434|248
1729470300000|2024-10-21 00:25:00|136559.8|136459.8|136638|136538|136663|136563|136558|136458|322
1729470600000|2024-10-21 00:30:00|136635|136535|136642|136542|136649.1|136549.1|136614|136514|252
1729470900000|2024-10-21 00:35:00|136641.5|136541.5|136682|136582|136689.5|136589.5|136628|136528|326
1729471200000|2024-10-21 00:40:00|136681.5|136581.5|136669.5|136569.5|136695|136595|136655|136555|281
1729471500000|2024-10-21 00:45:00|136668.5|136568.5|136631.5|136531.5|136670.5|136570.5|136625|136525|193
1729471800000|2024-10-21 00:50:00|136630.5|136530.5|136657|136557|136671|136571|136614|136514|266
1729472100000|2024-10-21 00:55:00|136658.5|136558.5|136677.5|136577.5|136685|136585|136647|136547|190
1729472400000|2024-10-21 01:00:00|136678.5|136578.5|136644.5|136544.5|136713|136613|136644.5|136544.5|316
1729472700000|2024-10-21 01:05:00|136645.5|136545.5|136677|136577|136684|136584|136632|136532|338
1729473000000|2024-10-21 01:10:00|136677.5|136577.5|136699.5|136499.5|136713|136583.5|136643|136493|374
1729473300000|2024-10-21 01:15:00|136699|136499|136672.5|136472.5|136699|136499|136652.5|136452.5|332
1729473600000|2024-10-21 01:20:00|136622.5|136522.5|136631.5|136531.5|136642|136542|136582|136482|356
1729473900000|2024-10-21 01:25:00|136631|136531|136561.1|136461.1|136645|136545|136542.5|136442.5|364
1729474200000|2024-10-21 01:30:00|136561.5|136461.5|136506.5|136406.5|136591|136491|136487|136312.2|339
1729474500000|2024-10-21 01:35:00|136507.5|136407.5|136536.5|136436.5|136570.5|136470.5|136502|136402|215
1729474800000|2024-10-21 01:40:00|136536|136436|136496.1|136396.1|136540.5|136440.5|136485|136385|224
1729475100000|2024-10-21 01:45:00|136498|136398|136562|136462|136568.6|136468.6|136498|136398|384
1729475400000|2024-10-21 01:50:00|136562.5|136462.5|136556|136456|136566|136466|136523.5|136423.5|294
1729475700000|2024-10-21 01:55:00|136557|136457|136584.5|136484.5|136594.5|136494.5|136556|136456|312
1729476000000|2024-10-21 02:00:00|136585|136485|136621.1|136521.1|136636.5|136536.5|136566|136466|261
1729476300000|2024-10-21 02:05:00|136621.2|136521.2|136621|136521|136641.5|136541.5|136593.5|136493.5|224
1729476600000|2024-10-21 02:10:00|136621.5|136521.5|136630|136530|136632|136532|136586.5|136486.5|316
1729476900000|2024-10-21 02:15:00|136630.5|136530.5|136614|136514|136649.4|136549.4|136613.5|136513.5|287
1729477200000|2024-10-21 02:20:00|136612|136512|136596|136496|136620|136520|136590|136490|156
1729477500000|2024-10-21 02:25:00|136595.5|136495.5|136608.5|136508.5|136609.1|136509.1|136571.5|136471.5|228
1729477800000|2024-10-21 02:30:00|136603|136503|136634.5|136534.5|136645|136545|136592|136492|195
1729478100000|2024-10-21 02:35:00|136635|136535|136627|136527|136648.2|136548.2|136615.5|136515.5|175
1729478400000|2024-10-21 02:40:00|136628|136528|136632|136532|136635|136535|136608.5|136508.5|239
1729478700000|2024-10-21 02:45:00|136632.5|136532.5|136717|136617|136805.5|136623.1|136631.5|136531.5|349
1729479000000|2024-10-21 02:50:00|136716.5|136616.5|136745|136645|136745|136645|136708|136608|192
1729479300000|2024-10-21 02:55:00|136744|136644|136822.5|136622.5|136842.1|136679.5|136727|136608.5|203
1729479600000|2024-10-21 03:00:00|136829.5|136629.5|136735|136635|136831.1|136672|136725|136605.1|151
1729479900000|2024-10-21 03:05:00|136735.5|136635.5|136713.5|136613.5|136737|136637|136707.5|136607.5|181
1729480200000|2024-10-21 03:10:00|136712.5|136612.5|136698|136598|136713|136613|136683|136583|170
1729480500000|2024-10-21 03:15:00|136698.5|136598.5|136709.5|136609.5|136718.1|136618.1|136698.5|136598.5|100
1729480800000|2024-10-21 03:20:00|136710.5|136610.5|136730.5|136630.5|136730.5|136630.5|136697|136597|97
1729481100000|2024-10-21 03:25:00|136731|136631|136789|136589|136790.5|136639|136718.5|136584.5|127
1729481400000|2024-10-21 03:30:00|136790|136590|136719|136619|136799.9|136638.5|136719|136577.5|133
1729481700000|2024-10-21 03:35:00|136721|136621|136730.5|136630.5|136730.5|136630.5|136698|136598|167
1729482000000|2024-10-21 03:40:00|136732|136632|136770.5|136670.5|136786|136686|136730.5|136630.5|112
1729482300000|2024-10-21 03:45:00|136767.5|136667.5|136752.5|136652.5|136771|136671|136730|136630|128
1729482600000|2024-10-21 03:50:00|136752|136652|136759|136659|136771.5|136671.5|136745|136645|144
1729482900000|2024-10-21 03:55:00|136760.5|136660.5|136800|136700|136801|136701|136759.5|136659.5|132
1729483200000|2024-10-21 04:00:00|136801|136701|136860|136760|136870.1|136770.1|136780|136680|339
1729483500000|2024-10-21 04:05:00|136859.5|136759.5|136849.6|136749.6|136883.5|136783.5|136842|136742|260
1729483800000|2024-10-21 04:10:00|136849.9|136749.9|136867.5|136767.5|136902|136802|136849.9|136749.9|224
1729484100000|2024-10-21 04:15:00|136870.5|136770.5|136940.5|136840.5|136954.1|136854.1|136870.5|136770.5|268
1729484400000|2024-10-21 04:20:00|136941|136841|136926.5|136826.5|136958.1|136858.1|136919.5|136819.5|215
1729484700000|2024-10-21 04:25:00|136927|136827|136908|136808|136928|136828|136904|136804|92
1729485000000|2024-10-21 04:30:00|136907.5|136807.5|136926.5|136826.5|136934|136834|136907|136807|148
1729485300000|2024-10-21 04:35:00|136926|136826|136990.5|136890.5|137069.1|136894.5|136924|136799|334
1729485600000|2024-10-21 04:40:00|136992|136892|137074.5|136874.5|137092.5|136934.5|136981|136869.1|204
1729485900000|2024-10-21 04:45:00|137074.1|136874.1|137081|136981|137103.1|136982|137025|136867.1|335
1729486200000|2024-10-21 04:50:00|137079.5|136979.5|137126|137026|137203.1|137046.5|137071|136955.1|306
1729486500000|2024-10-21 04:55:00|137125.5|137025.5|137114|137014|137136.5|137036.5|137088|136988|289
1729486800000|2024-10-21 05:00:00|137115|137015|137067.1|136967.1|137158.5|137018.5|137067.1|136929.1|323
1729487100000|2024-10-21 05:05:00|137068.1|136968.1|137074|136974|137088.1|136988.1|137045.5|136945.5|247
1729487400000|2024-10-21 05:10:00|137077.5|136977.5|137107|137007|137117|137017|137069|136969|238
1729487700000|2024-10-21 05:15:00|137105|137005|137133.5|137033.5|137157|137057|137105|137005|262
1729488000000|2024-10-21 05:20:00|137136.5|137036.5|137207|137107|137246.5|137118.5|137133|137033|215
1729488300000|2024-10-21 05:25:00|137210|137110|137290.5|137190.5|137301|137201|137207|137107|369
1729488600000|2024-10-21 05:30:00|137291.5|137191.5|137244|137144|137304|137204|137211|137111|390
1729488900000|2024-10-21 05:35:00|137245|137145|137265|137165|137265|137165|137235|137135|114
1729489200000|2024-10-21 05:40:00|137267.5|137167.5|137276.5|137176.5|137278|137178|137240.9|137140.9|248
1729489500000|2024-10-21 05:45:00|137277|137177|137232.5|137132.5|137277.5|137177.5|137227|137127|228
1729489800000|2024-10-21 05:50:00|137230|137130|137166|137066|137231|137131|137161.1|137061.1|197
1729490100000|2024-10-21 05:55:00|137165.5|137065.5|137210.5|137110.5|137211.5|137111.5|137164.2|137064.2|170
1729490400000|2024-10-21 06:00:00|137211|137111|137221|137121|137241.5|137141.5|137181.5|137081.5|218
1729490700000|2024-10-21 06:05:00|137220.5|137120.5|137260|137160|137265|137165|137211.5|137111.5|149
1729491000000|2024-10-21 06:10:00|137260.5|137160.5|137265.5|137165.5|137272|137172|137246.5|137146.5|250
1729491300000|2024-10-21 06:15:00|137265|137165|137312.5|137212.5|137326|137226|137265|137165|315
1729491600000|2024-10-21 06:20:00|137312|137212|137332|137232|137334.9|137234.9|137296.5|137196.5|292
1729491900000|2024-10-21 06:25:00|137328|137228|137345|137245|137412.3|137307|137327|137203.5|342
1729492200000|2024-10-21 06:30:00|137345.2|137245.2|137330|137230|137349.6|137249.6|137315|137215|128
1729492500000|2024-10-21 06:35:00|137329.5|137229.5|137336.5|137236.5|137336.5|137236.5|137329.5|137229.5|18
1729492800000|2024-10-21 06:40:00|137338.1|137238.1|137504.1|137304.1|137507.1|137351.5|137333.5|137212.1|73
1729493100000|2024-10-21 06:45:00|137494.9|137294.9|137574.1|137374.1|137585.1|137385.1|137440.5|137294.9|102
1729493400000|2024-10-21 06:50:00|137565.7|137365.7|137520|137420|137577.1|137425|137510|137353.9|38
1729493700000|2024-10-21 06:55:00|137528.5|137428.5|137510|137410|137540|137440|137510|137410|36
1729494000000|2024-10-21 07:00:00|137566.1|137366.1|137640.8|137440.8|137691.1|137491.1|137505.2|137355.9|129
1729494300000|2024-10-21 07:05:00|137646.1|137446.1|137561.9|137361.9|137651.8|137474.1|137510|137361.9|106
1729494600000|2024-10-21 07:10:00|137574.1|137374.1|137574|137474|137628.1|137474.5|137517.2|137365.9|104
1729494900000|2024-10-21 07:15:00|137577.5|137477.5|137519|137419|137594.1|137487.5|137503.4|137374.1|73
1729495200000|2024-10-21 07:20:00|137521|137421|137555.5|137455.5|137591.1|137457.1|137521|137374.9|97
1729495500000|2024-10-21 07:25:00|137556.1|137456.1|137600|137500|137606.5|137506.5|137523|137423|89
1729495800000|2024-10-21 07:30:00|137650.1|137450.1|137670|137470|137687.5|137487.5|137650.1|137450.1|56
1729496100000|2024-10-21 07:35:00|137664.5|137464.5|137640.1|137440.1|137670.5|137470.5|137634.3|137434.3|94
1729496400000|2024-10-21 07:40:00|137635.1|137435.1|137621|137421|137666.5|137466.5|137618|137418|94
1729496700000|2024-10-21 07:45:00|137626|137426|137643.1|137443.1|137645.5|137445.5|137615.1|137415.1|31
1729497000000|2024-10-21 07:50:00|137642.5|137442.5|137674.3|137474.3|137674.3|137474.3|137641.1|137441.1|107
1729497300000|2024-10-21 07:55:00|137674.2|137474.2|137669.5|137469.5|137674.8|137474.8|137659.5|137459.5|48
1729497600000|2024-10-21 08:00:00|137670.1|137470.1|137652|137452|137670.1|137470.1|137652|137452|30
1729497900000|2024-10-21 08:05:00|137651|137451|137670.1|137470.1|137682.5|137482.5|137650|137450|76
1729498200000|2024-10-21 08:10:00|137675.1|137475.1|137635.1|137435.1|137675.1|137475.1|137628.1|137428.1|44
1729498500000|2024-10-21 08:15:00|137636.1|137436.1|137600.1|137400.1|137642.1|137442.1|137591.1|137391.1|80
1729498800000|2024-10-21 08:20:00|137603.1|137403.1|137565.1|137365.1|137611.1|137411.1|137565.1|137365.1|34
1729499100000|2024-10-21 08:25:00|137564.5|137364.5|137621.5|137421.5|137622.5|137422.5|137533.5|137333.5|106
1729499400000|2024-10-21 08:30:00|137620.5|137420.5|137651.1|137451.1|137652.1|137452.1|137620.5|137420.5|90
1729499700000|2024-10-21 08:35:00|137652.1|137452.1|137632.1|137432.1|137652.1|137452.1|137626.5|137426.5|54
1729500000000|2024-10-21 08:40:00|137631.1|137431.1|137575.1|137375.1|137632.1|137432.1|137571.1|137371.1|49
1729500300000|2024-10-21 08:45:00|137576.1|137376.1|137524.5|137324.5|137577.5|137377.5|137492.1|137292.1|91
1729500600000|2024-10-21 08:50:00|137525.5|137325.5|137530.1|137330.1|137534|137334|137519.1|137319.1|58
1729500900000|2024-10-21 08:55:00|137529.5|137329.5|137532.1|137332.1|137534.1|137334.1|137526.1|137326.1|26
1729501200000|2024-10-21 09:00:00|137534.5|137334.5|137562.1|137362.1|137562.1|137362.1|137534.5|137334.5|45
1729501500000|2024-10-21 09:05:00|137564.1|137364.1|137573.1|137373.1|137582.1|137382.1|137564.1|137364.1|69
1729501800000|2024-10-21 09:10:00|137577.1|137377.1|137573.1|137373.1|137578.1|137378.1|137568.5|137368.5|86
1729502100000|2024-10-21 09:15:00|137572.1|137372.1|137592.1|137392.1|137601|137401|137570.1|137370.1|65
1729502400000|2024-10-21 09:20:00|137591.1|137391.1|137615.5|137415.5|137615.5|137415.5|137586.5|137386.5|116
1729502700000|2024-10-21 09:25:00|137614.5|137414.5|137612.1|137412.1|137615.5|137415.5|137610.5|137410.5|305
1729503000000|2024-10-21 09:30:00|137613.1|137413.1|137614.5|137414.5|137617.1|137417.1|137611.5|137411.5|117
1729503300000|2024-10-21 09:35:00|137614.1|137414.1|137610.5|137410.5|137614.5|137414.5|137602.5|137402.5|44
1729503600000|2024-10-21 09:40:00|137608.5|137408.5|137655.1|137455.1|137655.1|137455.1|137608.1|137408.1|100
1729503900000|2024-10-21 09:45:00|137654.5|137454.5|137640.1|137440.1|137655.1|137455.1|137634.5|137434.5|80
1729504200000|2024-10-21 09:50:00|137637.5|137437.5|137654.5|137454.5|137657.1|137457.1|137636.5|137436.5|98
1729504500000|2024-10-21 09:55:00|137653.5|137453.5|137663.5|137463.5|137667.5|137467.5|137653.5|137453.5|67
1729504800000|2024-10-21 10:00:00|137660.5|137460.5|137666.1|137466.1|137674.1|137474.1|137656.5|137456.5|55
1729505100000|2024-10-21 10:05:00|137666.5|137466.5|137684.1|137484.1|137684.1|137484.1|137665.1|137465.1|49
1729505400000|2024-10-21 10:10:00|137685.1|137485.1|137687.5|137487.5|137693.5|137493.5|137684.1|137484.1|29
1729505700000|2024-10-21 10:15:00|137689.1|137489.1|137701.1|137501.1|137739.5|137539.5|137688.1|137488.1|44
1729506000000|2024-10-21 10:20:00|137701.5|137501.5|137689.5|137489.5|137709.1|137509.1|137685.5|137485.5|59
1729506300000|2024-10-21 10:25:00|137689.1|137489.1|137694.1|137494.1|137728.5|137528.5|137688.5|137488.5|130
1729506600000|2024-10-21 10:30:00|137693.1|137493.1|137663.8|137463.8|137697.1|137497.1|137653.8|137453.8|121
1729506900000|2024-10-21 10:35:00|137663.9|137463.9|137713.5|137513.5|137716.5|137516.5|137652.5|137452.5|122
1729507200000|2024-10-21 10:40:00|137712.5|137512.5|137717|137517|137717|137517|137685|137485|86
1729507500000|2024-10-21 10:45:00|137718|137518|137728.5|137528.5|137736.1|137536.1|137718|137518|49
1729507800000|2024-10-21 10:50:00|137727.5|137527.5|137731.5|137531.5|137732.5|137532.5|137720.5|137520.5|50
1729508100000|2024-10-21 10:55:00|137732.5|137532.5|137730.5|137530.5|137734.5|137534.5|137730.5|137530.5|19
1729508400000|2024-10-21 11:00:00|137731.1|137531.1|137734.1|137534.1|137736.5|137536.5|137727.5|137527.5|50
1729508700000|2024-10-21 11:05:00|137733.1|137533.1|137735.1|137535.1|137738.1|137538.1|137732.5|137532.5|31
1729509000000|2024-10-21 11:10:00|137734.5|137534.5|137733.1|137533.1|137737.1|137537.1|137733.1|137533.1|31
1729509300000|2024-10-21 11:15:00|137734.1|137534.1|137734.5|137534.5|137734.5|137534.5|137727.1|137527.1|44
1729509600000|2024-10-21 11:20:00|137735.5|137535.5|137730.1|137530.1|137736.1|137536.1|137727.1|137527.1|65
1729509900000|2024-10-21 11:25:00|137728.1|137528.1|137716.5|137516.5|137730.1|137530.1|137707.5|137507.5|39
1729510200000|2024-10-21 11:30:00|137717.1|137517.1|137717.1|137517.1|137717.1|137517.1|137717.1|137517.1|1
1729510500000|2024-10-21 11:35:00|137716.5|137516.5|137717.1|137517.1|137717.1|137517.1|137713.5|137513.5|22
1729510800000|2024-10-21 11:40:00|137715.5|137515.5|137719.5|137519.5|137719.5|137519.5|137715.1|137515.1|19
1729511100000|2024-10-21 11:45:00|137718.1|137518.1|137699.5|137499.5|137718.1|137518.1|137683.5|137483.5|65
1729511400000|2024-10-21 11:50:00|137698.5|137498.5|137690.1|137490.1|137698.5|137498.5|137684.1|137484.1|71
1729511700000|2024-10-21 11:55:00|137688.5|137488.5|137692.5|137492.5|137692.5|137492.5|137687.5|137487.5|26
1729512000000|2024-10-21 12:00:00|137689.5|137489.5|137688.1|137488.1|137694.5|137494.5|137686.5|137486.5|112
1729512300000|2024-10-21 12:05:00|137689.5|137489.5|137693.5|137493.5|137698.5|137498.5|137688.1|137488.1|87
1729512600000|2024-10-21 12:10:00|137695.5|137495.5|137689.5|137489.5|137697.5|137497.5|137687.5|137487.5|58
1729512900000|2024-10-21 12:15:00|137690.5|137490.5|137680.1|137480.1|137691.5|137491.5|137679.1|137479.1|49
1729513200000|2024-10-21 12:20:00|137682.1|137482.1|137629.1|137429.1|137682.1|137482.1|137627.1|137427.1|154
1729513500000|2024-10-21 12:25:00|137629.5|137429.5|137616.1|137416.1|137636.1|137436.1|137611.8|137411.8|113
1729513800000|2024-10-21 12:30:00|137617.1|137417.1|137526.1|137326.1|137618.5|137418.5|137520.5|137320.5|159
1729514100000|2024-10-21 12:35:00|137525.1|137325.1|137512.2|137312.2|137550.5|137350.5|137489.8|137289.8|290
1729514400000|2024-10-21 12:40:00|137502.2|137302.2|137590.5|137390.5|137590.5|137390.5|137502.2|137302.2|179
1729514700000|2024-10-21 12:45:00|137591|137391|137561.3|137361.3|137596.5|137396.5|137554.5|137354.5|135
1729515000000|2024-10-21 12:50:00|137559.9|137359.9|137567.5|137367.5|137592.5|137392.5|137524.1|137324.1|188
1729515300000|2024-10-21 12:55:00|137568.1|137368.1|137589.1|137389.1|137658.1|137458.1|137568.1|137368.1|269
1729515600000|2024-10-21 13:00:00|137588.5|137388.5|137650.1|137450.1|137663.1|137463.1|137588.5|137388.5|177
1729515900000|2024-10-21 13:05:00|137652.1|137452.1|137617.5|137417.5|137663.1|137463.1|137616.1|137416.1|237
1729516200000|2024-10-21 13:10:00|137618.1|137418.1|137641.5|137441.5|137645.5|137445.5|137611.1|137411.1|114
1729516500000|2024-10-21 13:15:00|137640.5|137440.5|137637.1|137437.1|137643.1|137443.1|137615.5|137415.5|67
1729516800000|2024-10-21 13:20:00|137639.1|137439.1|137640.1|137440.1|137653.5|137453.5|137636.1|137436.1|85
1729517100000|2024-10-21 13:25:00|137640.5|137440.5|137636.1|137436.1|137640.5|137440.5|137636.1|137436.1|25
1729517400000|2024-10-21 13:30:00|137635.5|137435.5|137606.5|137406.5|137635.5|137435.5|137583.1|137383.1|69
1729517700000|2024-10-21 13:35:00|137605.1|137405.1|137617.5|137417.5|137621|137421|137580.5|137380.5|111
1729518000000|2024-10-21 13:40:00|137615|137415|137611.5|137411.5|137635.2|137435.2|137610|137410|185
1729518300000|2024-10-21 13:45:00|137608|137408|137630.5|137430.5|137631.5|137431.5|137588.5|137388.5|106
1729518600000|2024-10-21 13:50:00|137630|137430|137668.5|137468.5|137669.5|137469.5|137627.1|137427.1|90
1729518900000|2024-10-21 13:55:00|137669.5|137469.5|137781.1|137421.1|137781.5|137513|137661.1|137414.5|266
1729519200000|2024-10-21 14:00:00|137778.2|137418.2|137683.1|137483.1|137779.7|137506.5|137672.1|137414.6|287
1729519500000|2024-10-21 14:05:00|137682.5|137482.5|137690.3|137490.3|137698.1|137498.1|137678.3|137478.3|283
1729519800000|2024-10-21 14:10:00|137689.9|137489.9|137704.7|137504.7|137707.1|137507.1|137687.7|137487.7|222
1729520100000|2024-10-21 14:15:00|137705.5|137505.5|137698.5|137498.5|137707.1|137507.1|137691.5|137491.5|153
1729520400000|2024-10-21 14:20:00|137699|137499|137720|137520|137737.5|137537.5|137698.5|137498.5|140
1729520700000|2024-10-21 14:25:00|137720.5|137520.5|137726|137526|137734|137534|137720.5|137520.5|88
1729521000000|2024-10-21 14:30:00|137725|137525|137820.5|137620.5|137820.5|137620.5|137723.5|137523.5|137
1729521300000|2024-10-21 14:35:00|137820.1|137620.1|137846.1|137646.1|137865.5|137665.5|137820.1|137620.1|154
1729521600000|2024-10-21 14:40:00|137844.1|137644.1|137848.1|137648.1|137860.1|137660.1|137830.5|137630.5|95
1729521900000|2024-10-21 14:45:00|137847.1|137647.1|137872.5|137672.5|137874.2|137674.2|137847.1|137647.1|28
1729522200000|2024-10-21 14:50:00|137865|137665|137920.5|137720.5|137933.5|137733.5|137855|137655|125
1729522500000|2024-10-21 14:55:00|137919.5|137719.5|137969.9|137769.9|137975.1|137775.1|137910.1|137710.1|32
1729522800000|2024-10-21 15:00:00|137969.5|137769.5|137992.1|137792.1|138015.5|137815.5|137969.5|137769.5|156
1729523100000|2024-10-21 15:05:00|137991.7|137791.7|138001.1|137801.1|138012.1|137812.1|137964.5|137764.5|211
1729523400000|2024-10-21 15:10:00|138002.1|137802.1|137977.5|137777.5|138004.5|137804.5|137964.5|137764.5|168
1729523700000|2024-10-21 15:15:00|137971.5|137771.5|137982.1|137782.1|137987.5|137787.5|137967.5|137767.5|258
1729524000000|2024-10-21 15:20:00|137981.1|137781.1|137957.1|137757.1|137987.5|137787.5|137946.5|137746.5|190
1729524300000|2024-10-21 15:25:00|137957.5|137757.5|137946.5|137746.5|137984.1|137784.1|137916.7|137716.7|171
1729524600000|2024-10-21 15:30:00|137949.5|137749.5|137927.5|137727.5|137952.1|137752.1|137911.5|137711.5|227
1729524900000|2024-10-21 15:35:00|137926.5|137726.5|137858.5|137658.5|137946|137746|137850.5|137650.5|161
1729525200000|2024-10-21 15:40:00|137859.5|137659.5|137866.5|137666.5|137866.5|137666.5|137851.5|137651.5|97
1729525500000|2024-10-21 15:45:00|137865.5|137665.5|137848.1|137648.1|137866.5|137666.5|137840.1|137640.1|124
1729525800000|2024-10-21 15:50:00|137847.5|137647.5|137803.5|137603.5|137847.5|137647.5|137801.7|137601.7|95
1729526100000|2024-10-21 15:55:00|137802.5|137602.5|137808.9|137608.9|137824|137624|137751.5|137551.5|223
1729526400000|2024-10-21 16:00:00|137810.5|137610.5|137812.5|137612.5|137831.9|137631.9|137787.1|137587.1|223
1729526700000|2024-10-21 16:05:00|137811.5|137611.5|137853.6|137653.6|137858.5|137658.5|137802.1|137602.1|71
1729527000000|2024-10-21 16:10:00|137854.1|137654.1|137840.5|137640.5|137867.5|137667.5|137840.5|137640.5|49
1729527300000|2024-10-21 16:15:00|137839.5|137639.5|137837.5|137637.5|137852.5|137652.5|137828.5|137628.5|121
1729527600000|2024-10-21 16:20:00|137834.1|137634.1|137873.1|137673.1|137877.5|137677.5|137833.1|137633.1|152
1729527900000|2024-10-21 16:25:00|137868.1|137668.1|137869.1|137669.1|137876.5|137676.5|137868.1|137668.1|54
1729528200000|2024-10-21 16:30:00|137869|137669|137807.8|137607.8|137873.5|137673.5|137805.6|137605.6|149
1729528500000|2024-10-21 16:35:00|137811.2|137611.2|137864.5|137664.5|137868|137668|137805.5|137605.5|102
1729528800000|2024-10-21 16:40:00|137867|137667|137852.5|137652.5|137875.5|137675.5|137852.5|137652.5|61
1729529100000|2024-10-21 16:45:00|137862.5|137662.5|137872.8|137672.8|137873.8|137673.8|137862.5|137662.5|32
1729529400000|2024-10-21 16:50:00|137873.8|137673.8|137817.9|137617.9|137873.8|137673.8|137814.5|137614.5|69
1729529700000|2024-10-21 16:55:00|137818.1|137618.1|137807.5|137607.5|137819.5|137619.5|137807.5|137607.5|160
1729530000000|2024-10-21 17:00:00|137798.7|137598.7|137776.5|137576.5|137800|137600|137764.5|137564.5|94
1729530300000|2024-10-21 17:05:00|137776|137576|137770.5|137570.5|137776|137576|137770.5|137570.5|45
1729530600000|2024-10-21 17:10:00|137771|137571|137812.4|137612.4|137815.5|137615.5|137771|137571|76
1729530900000|2024-10-21 17:15:00|137813.5|137613.5|137828.5|137628.5|137831.3|137631.3|137808|137608|166
1729531200000|2024-10-21 17:20:00|137829.8|137629.8|137830|137630|137857.5|137657.5|137810.5|137610.5|39
1729531500000|2024-10-21 17:25:00|137833.5|137633.5|137825.1|137625.1|137840.5|137640.5|137825|137625|8
1729531800000|2024-10-21 17:30:00|137825|137625|137879.1|137679.1|137879.5|137679.5|137825|137625|71
1729532100000|2024-10-21 17:35:00|137879.3|137679.3|137886.5|137686.5|137891.5|137691.5|137872.5|137672.5|123
1729532400000|2024-10-21 17:40:00|137890.1|137690.1|137896.5|137696.5|137912.5|137712.5|137885.5|137685.5|106
1729532700000|2024-10-21 17:45:00|137898.5|137698.5|137881.5|137681.5|137899.5|137699.5|137879.5|137679.5|158
1729533000000|2024-10-21 17:50:00|137881.7|137681.7|137892.9|137692.9|137904.5|137704.5|137881.5|137681.5|215
1729533300000|2024-10-21 17:55:00|137893.8|137693.8|137893|137693|137902.5|137702.5|137885|137685|236
1729533600000|2024-10-21 18:00:00|137892.5|137692.5|137892.5|137692.5|137895|137695|137879|137679|181
1729533900000|2024-10-21 18:05:00|137893|137693|137897.5|137697.5|137912.5|137712.5|137888|137688|236
1729534200000|2024-10-21 18:10:00|137898|137698|137963.5|137763.5|137970.5|137770.5|137895|137695|113
1729534500000|2024-10-21 18:15:00|137964.5|137764.5|137906.4|137706.4|137969.5|137769.5|137906.4|137706.4|235
1729534800000|2024-10-21 18:20:00|137910.2|137710.2|137914.9|137714.9|137922.6|137722.6|137904|137704|144
1729535100000|2024-10-21 18:25:00|137913.4|137713.4|137949.5|137749.5|137955.5|137755.5|137894.3|137694.3|307
1729535400000|2024-10-21 18:30:00|137950|137750|137982.5|137782.5|137992.5|137792.5|137950|137750|65
1729535700000|2024-10-21 18:35:00|137978.5|137778.5|137956|137756|137978.5|137778.5|137950.5|137750.5|310
1729536000000|2024-10-21 18:40:00|137955|137755|137951.1|137751.1|137963|137763|137946.5|137746.5|88
1729536300000|2024-10-21 18:45:00|137950.5|137750.5|137949.5|137749.5|137951.5|137751.5|137944.3|137744.3|33
1729536600000|2024-10-21 18:50:00|137947.1|137747.1|137952.1|137752.1|137961.9|137761.9|137941.1|137741.1|105
1729536900000|2024-10-21 18:55:00|137951.6|137751.6|137949|137749|137969.3|137769.3|137940.5|137740.5|185
1729537200000|2024-10-21 19:00:00|137946.1|137746.1|137937.2|137737.2|137946.1|137746.1|137925.5|137725.5|59
1729537500000|2024-10-21 19:05:00|137939.9|137739.9|137925.8|137725.8|137946.9|137746.9|137912.4|137712.4|46
1729537800000|2024-10-21 19:10:00|137924.3|137724.3|137873.5|137673.5|137924.3|137724.3|137873.5|137673.5|22
1729538100000|2024-10-21 19:15:00|137874|137674|137840|137640|137874|137674|137840|137640|23
1729538400000|2024-10-21 19:20:00|137839|137639|137840.1|137640.1|137845|137645|137839|137639|39
1729538700000|2024-10-21 19:25:00|137839.5|137639.5|137843.1|137643.1|137845.1|137645.1|137835.7|137635.7|35
1729539000000|2024-10-21 19:30:00|137842.3|137642.3|137836.9|137636.9|137845.9|137645.9|137832.1|137632.1|14
1729539300000|2024-10-21 19:35:00|137839.9|137639.9|137845.9|137645.9|137845.9|137645.9|137839.9|137639.9|3
1729539600000|2024-10-21 19:40:00|137841.3|137641.3|137840.7|137640.7|137845.9|137645.9|137829.1|137629.1|90
1729539900000|2024-10-21 19:45:00|137839.3|137639.3|137913.9|137713.9|137922.3|137713.9|137832.1|137632.1|38
1729540200000|2024-10-21 19:50:00|137915.9|137715.9|137926.9|137726.9|137965.9|137765.9|137912.1|137712.1|105
1729540500000|2024-10-21 19:55:00|137927.9|137727.9|137926.9|137726.9|137928.9|137728.9|137916.1|137716.1|17
1729555200000|2024-10-22 00:00:00|137865.6|137530.2|138017.8|137817.8|138094.1|137843|137865.6|137530.2|229
1729555500000|2024-10-22 00:05:00|138012|137812|138138.5|137938.5|138141|137941|137991.5|137791.5|416
1729555800000|2024-10-22 00:10:00|138140.1|137940.1|138072.8|137872.8|138170|137970|138068|137868|459
1729556100000|2024-10-22 00:15:00|138023.8|137923.8|138024.5|137924.5|138041.5|137941.5|137984.5|137884.5|330
1729556400000|2024-10-22 00:20:00|138019.5|137919.5|137991|137891|138044.5|137944.5|137973.5|137873.5|388
1729556700000|2024-10-22 00:25:00|137992|137892|137997.5|137897.5|138028|137928|137962|137862|357
1729557000000|2024-10-22 00:30:00|137997|137897|137992|137892|138000|137900|137954.5|137854.5|390
1729557300000|2024-10-22 00:35:00|137992.5|137892.5|138031.5|137931.5|138042|137942|137991|137891|420
1729557600000|2024-10-22 00:40:00|138031|137931|138076.5|137976.5|138106.1|138006.1|138020|137920|418
1729557900000|2024-10-22 00:45:00|138076|137976|138036|137936|138098.9|137998.9|138025|137925|367
1729558200000|2024-10-22 00:50:00|138035.5|137935.5|138028.5|137928.5|138049.8|137949.8|138024.5|137924.5|229
1729558500000|2024-10-22 00:55:00|138029|137929|137994|137894|138029.5|137929.5|137958|137858|265
1729558800000|2024-10-22 01:00:00|137993.5|137893.5|137933|137833|137994.5|137894.5|137902.5|137776.5|371
1729559100000|2024-10-22 01:05:00|137933.5|137833.5|137934.5|137834.5|137982|137882|137932|137832|330
1729559400000|2024-10-22 01:10:00|137935|137835|137959.5|137759.5|138008.8|137870|137927.5|137746.5|374
1729559700000|2024-10-22 01:15:00|137957|137757|137881.5|137681.5|137999.9|137799.9|137878|137678|464
1729560000000|2024-10-22 01:20:00|137831.5|137731.5|137879.5|137779.5|137882.5|137782.5|137818.5|137718.5|432
1729560300000|2024-10-22 01:25:00|137876.5|137776.5|137849.1|137749.1|137898.8|137798.8|137836.5|137736.5|251
1729560600000|2024-10-22 01:30:00|137847.5|137747.5|137791.5|137691.5|137847.5|137747.5|137751.5|137651.5|438
1729560900000|2024-10-22 01:35:00|137791|137691|137781.5|137681.5|137836|137736|137741.2|137641.2|321
1729561200000|2024-10-22 01:40:00|137784|137684|137782|137682|137805|137705|137769.5|137669.5|386
1729561500000|2024-10-22 01:45:00|137781.5|137681.5|137838.5|137738.5|137845.5|137745.5|137781|137681|427
1729561800000|2024-10-22 01:50:00|137836.5|137736.5|137809.6|137709.6|137846|137746|137795|137695|292
1729562100000|2024-10-22 01:55:00|137809.7|137709.7|137815.5|137715.5|137829.7|137729.7|137786.2|137686.2|254
1729562400000|2024-10-22 02:00:00|137815|137715|137679.8|137579.8|137819.5|137719.5|137678.5|137578.5|414
1729562700000|2024-10-22 02:05:00|137683.5|137583.5|137687|137587|137709.8|137609.8|137673.8|137573.8|371
1729563000000|2024-10-22 02:10:00|137686.5|137586.5|137699.5|137599.5|137716.5|137616.5|137676.5|137576.5|343
1729563300000|2024-10-22 02:15:00|137699|137599|137613|137513|137714.5|137614.5|137603.5|137503.5|473
1729563600000|2024-10-22 02:20:00|137613.3|137513.3|137666.5|137566.5|137671|137571|137596.5|137496.5|332
1729563900000|2024-10-22 02:25:00|137667|137567|137675|137575|137692|137576.5|137636.6|137483.5|302
1729564200000|2024-10-22 02:30:00|137675.5|137575.5|137694|137594|137698.6|137598.6|137655|137555|237
1729564500000|2024-10-22 02:35:00|137694.5|137594.5|137709|137609|137716.5|137616.5|137679|137579|231
1729564800000|2024-10-22 02:40:00|137706|137606|137745.5|137645.5|137745.5|137645.5|137689.5|137589.5|234
1729565100000|2024-10-22 02:45:00|137746|137646|137771.9|137671.9|137782.5|137682.5|137740|137640|184
1729565400000|2024-10-22 02:50:00|137770.9|137670.9|137845|137745|137863.5|137763.5|137761.5|137661.5|350
1729565700000|2024-10-22 02:55:00|137845.5|137745.5|137846.5|137746.5|137876|137776|137828.5|137728.5|203
1729566000000|2024-10-22 03:00:00|137847|137747|137824|137724|137847.5|137747.5|137788.5|137688.5|325
1729566300000|2024-10-22 03:05:00|137824.5|137724.5|137834.3|137734.3|137869.6|137769.6|137819.5|137719.5|252
1729566600000|2024-10-22 03:10:00|137834.7|137734.7|137823.5|137723.5|137834.7|137734.7|137803.5|137703.5|138
1729566900000|2024-10-22 03:15:00|137826.5|137726.5|137868.8|137768.8|137902|137802|137822.5|137722.5|191
1729567200000|2024-10-22 03:20:00|137868.9|137768.9|137870.3|137770.3|137909|137809|137866|137766|165
1729567500000|2024-10-22 03:25:00|137873.5|137773.5|137856|137756|137878.5|137778.5|137855.5|137755.5|98
1729567800000|2024-10-22 03:30:00|137856.5|137756.5|137843.7|137743.7|137859|137759|137836|137736|124
1729568100000|2024-10-22 03:35:00|137846.2|137746.2|137884.5|137784.5|137895.5|137795.5|137846.2|137746.2|137
1729568400000|2024-10-22 03:40:00|137881.5|137781.5|137875.3|137775.3|137881.5|137781.5|137850.4|137750.4|140
1729568700000|2024-10-22 03:45:00|137875.7|137775.7|137861.1|137761.1|137876.1|137776.1|137850.5|137750.5|118
1729569000000|2024-10-22 03:50:00|137862.8|137762.8|137866.4|137766.4|137873.6|137773.6|137842|137742|107
1729569300000|2024-10-22 03:55:00|137869.5|137769.5|137837.5|137737.5|137871.5|137771.5|137836.5|137736.5|173
1729569600000|2024-10-22 04:00:00|137837|137737|137852|137752|137852.5|137752.5|137823|137723|234
1729569900000|2024-10-22 04:05:00|137852.5|137752.5|137782|137682|137852.5|137752.5|137766|137666|201
1729570200000|2024-10-22 04:10:00|137783|137683|137784.5|137684.5|137813.5|137713.5|137771.5|137671.5|255
1729570500000|2024-10-22 04:15:00|137785|137685|137750|137650|137785|137685|137725.5|137625.5|199
1729570800000|2024-10-22 04:20:00|137749.5|137649.5|137750|137650|137774.5|137674.5|137735|137635|167
1729571100000|2024-10-22 04:25:00|137749.5|137649.5|137715|137615|137749.5|137649.5|137708.5|137608.5|196
1729571400000|2024-10-22 04:30:00|137714.5|137614.5|137695.5|137595.5|137715|137615|137668.5|137568.5|222
1729571700000|2024-10-22 04:35:00|137700|137600|137729.5|137629.5|137730.5|137630.5|137697.5|137597.5|293
1729572000000|2024-10-22 04:40:00|137729|137629|137792.5|137692.5|137794.2|137694.2|137722|137622|301
1729572300000|2024-10-22 04:45:00|137793.5|137693.5|137815|137715|137825|137725|137791.5|137691.5|225
1729572600000|2024-10-22 04:50:00|137811.2|137711.2|137843.1|137743.1|137844.6|137744.6|137794|137694|170
1729572900000|2024-10-22 04:55:00|137844.1|137744.1|137778.5|137678.5|137844.1|137744.1|137757.5|137657.5|268
1729573200000|2024-10-22 05:00:00|137777|137677|137737.5|137637.5|137781.4|137681.4|137718|137618|257
1729573500000|2024-10-22 05:05:00|137737|137637|137747|137647|137784|137684|137734.5|137634.5|313
1729573800000|2024-10-22 05:10:00|137744|137644|137770.5|137670.5|137775|137675|137725.9|137625.9|224
1729574100000|2024-10-22 05:15:00|137770.9|137670.9|137777.9|137677.9|137792.5|137692.5|137758|137658|192
1729574400000|2024-10-22 05:20:00|137778.4|137678.4|137780|137680|137787|137687|137772.3|137672.3|99
1729574700000|2024-10-22 05:25:00|137779.5|137679.5|137772|137672|137786.5|137686.5|137762|137662|102
1729575000000|2024-10-22 05:30:00|137772.5|137672.5|137760.5|137660.5|137775|137675|137740.5|137640.5|221
1729575300000|2024-10-22 05:35:00|137761|137661|137766|137666|137771.5|137671.5|137731|137631|221
1729575600000|2024-10-22 05:40:00|137765.5|137665.5|137743|137643|137784.5|137684.5|137731.1|137631.1|296
1729575900000|2024-10-22 05:45:00|137745.5|137645.5|137821.5|137721.5|137830.4|137730.4|137745.5|137645.5|295
1729576200000|2024-10-22 05:50:00|137822|137722|137820.5|137720.5|137850.1|137750.1|137804.5|137704.5|296
1729576500000|2024-10-22 05:55:00|137816.5|137716.5|137803|137703|137821|137721|137785|137685|219
1729576800000|2024-10-22 06:00:00|137800.8|137700.8|137840.1|137740.1|137881.1|137781.1|137793|137693|218
1729577100000|2024-10-22 06:05:00|137839|137739|137811|137711|137845|137745|137808.5|137708.5|269
1729577400000|2024-10-22 06:10:00|137811.5|137711.5|137812|137712|137825.5|137725.5|137778.5|137678.5|181
1729577700000|2024-10-22 06:15:00|137812.5|137712.5|137841.5|137741.5|137845.1|137745.1|137809.5|137709.5|202
1729578000000|2024-10-22 06:20:00|137845.1|137745.1|137812|137712|137867.9|137767.9|137812|137712|260
1729578300000|2024-10-22 06:25:00|137813|137713|137819.1|137719.1|137844.3|137744.3|137811|137711|197
1729578600000|2024-10-22 06:30:00|137819.5|137719.5|137860.5|137760.5|137937|137800|137819.5|137708|187
1729578900000|2024-10-22 06:35:00|137863.5|137763.5|137879.1|137679.1|137879.1|137763.5|137821|137656.1|94
1729579200000|2024-10-22 06:40:00|137877.7|137677.7|137901|137701|137902.1|137747.5|137830.1|137675.5|81
1729579500000|2024-10-22 06:45:00|137900.1|137700.1|137905.5|137705.5|137912.8|137712.8|137900.1|137700.1|42
1729579800000|2024-10-22 06:50:00|137905|137705|137837|137737|137905|137737|137823|137673|47
1729580100000|2024-10-22 06:55:00|137836.5|137736.5|137915|137715|137946.8|137793.4|137836.5|137713.9|75
1729580400000|2024-10-22 07:00:00|137915.1|137715.1|137841|137641|137917.5|137761.5|137789.5|137641|69
1729580700000|2024-10-22 07:05:00|137848.1|137648.1|137737.8|137637.8|137883.1|137733.5|137709.5|137554.5|181
1729581000000|2024-10-22 07:10:00|137738.6|137638.6|137773|137673|137846.1|137695.1|137735.2|137634|90
1729581300000|2024-10-22 07:15:00|137772.1|137672.1|137787.1|137587.1|137799.8|137672.5|137725.5|137582|62
1729581600000|2024-10-22 07:20:00|137775.9|137575.9|137740|137640|137788.1|137640|137720|137575.9|39
1729581900000|2024-10-22 07:25:00|137740.1|137640.1|137753|137653|137755.1|137655.1|137740|137640|36
1729582200000|2024-10-22 07:30:00|137803.1|137603.1|137782.5|137582.5|137829.5|137629.5|137775.5|137575.5|67
1729582500000|2024-10-22 07:35:00|137782|137582|137740.1|137540.1|137782.5|137582.5|137707.8|137507.8|48
1729582800000|2024-10-22 07:40:00|137746.8|137546.8|137744.2|137544.2|137787.5|137587.5|137740.1|137540.1|66
1729583100000|2024-10-22 07:45:00|137744.4|137544.4|137733.5|137533.5|137747.1|137547.1|137705|137505|43
1729583400000|2024-10-22 07:50:00|137738|137538|137743.1|137543.1|137756.1|137556.1|137738|137538|22
1729583700000|2024-10-22 07:55:00|137740.1|137540.1|137719.5|137519.5|137749.1|137549.1|137705.1|137505.1|45
1729584000000|2024-10-22 08:00:00|137720.1|137520.1|137731.5|137531.5|137736.5|137536.5|137713.1|137513.1|56
1729584300000|2024-10-22 08:05:00|137733.5|137533.5|137660.5|137560.5|137735.5|137580.1|137660.5|137521.1|47
1729584600000|2024-10-22 08:10:00|137655.3|137555.3|137640.5|137440.5|137695.1|137560.5|137621.5|137437.5|58
1729584900000|2024-10-22 08:15:00|137641|137441|137623.5|137423.5|137641.5|137441.5|137620.1|137420.1|28
1729585200000|2024-10-22 08:20:00|137624.5|137424.5|137605.5|137505.5|137662.1|137510.1|137590.1|137424.1|63
1729585500000|2024-10-22 08:25:00|137606.1|137506.1|137643.5|137543.5|137643.5|137543.5|137601.1|137501.1|40
1729585800000|2024-10-22 08:30:00|137642.5|137542.5|137637.1|137537.1|137642.5|137542.5|137610.1|137510.1|34
1729586100000|2024-10-22 08:35:00|137637.5|137537.5|137636.5|137536.5|137639.1|137539.1|137620.1|137520.1|56
1729586400000|2024-10-22 08:40:00|137635.5|137535.5|137610.1|137510.1|137635.5|137535.5|137605.1|137505.1|59
1729586700000|2024-10-22 08:45:00|137605.1|137505.1|137595.1|137495.1|137610.1|137510.1|137579.5|137479.5|34
1729587000000|2024-10-22 08:50:00|137590.3|137490.3|137575.1|137475.1|137625.5|137525.5|137575.1|137475.1|65
1729587300000|2024-10-22 08:55:00|137583.5|137483.5|137612.5|137512.5|137612.5|137512.5|137543.9|137443.9|66
1729587600000|2024-10-22 09:00:00|137617.5|137517.5|137788.5|137588.5|137813.5|137613.5|137617.5|137491.5|137
1729587900000|2024-10-22 09:05:00|137788.1|137588.1|137694.1|137594.1|137788.1|137645.5|137687.5|137587.1|163
1729588200000|2024-10-22 09:10:00|137694.5|137594.5|137720|137520|137727.5|137613.5|137631.1|137509.1|103
1729588500000|2024-10-22 09:15:00|137719.5|137519.5|137668.5|137568.5|137723.5|137580.1|137662.5|137515.1|82
1729588800000|2024-10-22 09:20:00|137669.5|137569.5|137659.5|137559.5|137676.1|137576.1|137657.1|137557.1|70
1729589100000|2024-10-22 09:25:00|137659.1|137559.1|137670.1|137570.1|137671.1|137571.1|137653.5|137553.5|65
1729589400000|2024-10-22 09:30:00|137668.5|137568.5|137658.5|137558.5|137720.5|137573.1|137640.1|137520.5|65
1729589700000|2024-10-22 09:35:00|137657.1|137557.1|137719.5|137519.5|137725.5|137558.5|137652.5|137505|60
1729590000000|2024-10-22 09:40:00|137718.5|137518.5|137755.5|137555.5|137755.5|137555.5|137705.5|137505.5|86
1729590300000|2024-10-22 09:45:00|137755|137555|137727|137527|137755|137555|137705.1|137505.1|53
1729590600000|2024-10-22 09:50:00|137727.5|137527.5|137740.5|137540.5|137744.5|137544.5|137726.5|137526.5|73
1729590900000|2024-10-22 09:55:00|137729.1|137529.1|137781.3|137581.3|137787.5|137587.5|137720.1|137520.1|107
1729591200000|2024-10-22 10:00:00|137782.1|137582.1|137785.5|137585.5|137796.5|137596.5|137777.5|137577.5|138
1729591500000|2024-10-22 10:05:00|137784.1|137584.1|137746.1|137546.1|137788.1|137588.1|137744.1|137544.1|136
1729591800000|2024-10-22 10:10:00|137748.1|137548.1|137727.5|137527.5|137757.5|137557.5|137727.5|137527.5|47
1729592100000|2024-10-22 10:15:00|137728.5|137528.5|137735.5|137535.5|137745.5|137545.5|137718.5|137518.5|91
1729592400000|2024-10-22 10:20:00|137734.5|137534.5|137729.5|137529.5|137736.5|137536.5|137724.5|137524.5|89
1729592700000|2024-10-22 10:25:00|137730.5|137530.5|137756.5|137556.5|137771.5|137571.5|137730.5|137530.5|172
1729593000000|2024-10-22 10:30:00|137756.1|137556.1|137730.5|137530.5|137756.1|137556.1|137729.1|137529.1|101
1729593300000|2024-10-22 10:35:00|137732.1|137532.1|137729.5|137529.5|137738.5|137538.5|137725.5|137525.5|121
1729593600000|2024-10-22 10:40:00|137730.1|137530.1|137755.5|137555.5|137762.5|137600.5|137697.5|137529.5|126
1729593900000|2024-10-22 10:45:00|137752.1|137552.1|137691.5|137591.5|137758.1|137606.1|137688.5|137549.1|98
1729594200000|2024-10-22 10:50:00|137689.5|137589.5|137728.5|137628.5|137728.5|137628.5|137689.5|137589.5|60
1729594500000|2024-10-22 10:55:00|137728.1|137628.1|137722.1|137622.1|137729.5|137629.5|137715.1|137615.1|106
1729594800000|2024-10-22 11:00:00|137722.5|137622.5|137772.5|137572.5|137786.5|137632.5|137701.1|137557.5|116
1729595100000|2024-10-22 11:05:00|137771.5|137571.5|137775|137575|137787|137587|137766|137566|95
1729595400000|2024-10-22 11:10:00|137778.5|137578.5|137770.1|137570.1|137786.5|137586.5|137761.5|137561.5|94
1729595700000|2024-10-22 11:15:00|137767.1|137567.1|137749.1|137549.1|137767.1|137624.1|137704.1|137546.5|116
1729596000000|2024-10-22 11:20:00|137750.1|137550.1|137676.5|137576.5|137762|137597.5|137647.5|137501.5|154
1729596300000|2024-10-22 11:25:00|137678.5|137578.5|137661.5|137561.5|137681.5|137581.5|137656.5|137556.5|58
1729596600000|2024-10-22 11:30:00|137666.5|137566.5|137713.5|137613.5|137758.4|137614.1|137659.1|137522.5|107
1729596900000|2024-10-22 11:35:00|137713.1|137613.1|137709.5|137609.5|137763|137613.1|137691.1|137556.6|32
1729597200000|2024-10-22 11:40:00|137710.5|137610.5|137767.5|137567.5|137767.5|137611.5|137705.5|137553.5|33
1729597500000|2024-10-22 11:45:00|137770.5|137570.5|137704.5|137604.5|137773.5|137612.5|137704.5|137550.5|52
1729597800000|2024-10-22 11:50:00|137703.5|137603.5|137700.5|137600.5|137712.5|137612.5|137694.5|137594.5|62
1729598100000|2024-10-22 11:55:00|137701.5|137601.5|137719.5|137619.5|137731.5|137631.5|137701.5|137601.5|131
1729598400000|2024-10-22 12:00:00|137720.5|137620.5|137757.5|137557.5|137770.5|137620.5|137705.1|137552|131
1729598700000|2024-10-22 12:05:00|137757.1|137557.1|137673.5|137573.5|137763.4|137600.5|137662.5|137519|179
1729599000000|2024-10-22 12:10:00|137674.5|137574.5|137712.5|137512.5|137713.5|137576.5|137653.5|137508.5|176
1729599300000|2024-10-22 12:15:00|137707.5|137507.5|137715.5|137515.5|137719|137519|137704.5|137504.5|71
1729599600000|2024-10-22 12:20:00|137716.5|137516.5|137731.5|137531.5|137741.5|137541.5|137712.5|137512.5|53
1729599900000|2024-10-22 12:25:00|137736.5|137536.5|137732.5|137532.5|137739.1|137539.1|137724.5|137524.5|67
1729600200000|2024-10-22 12:30:00|137731.5|137531.5|137747.1|137547.1|137747.1|137547.1|137730.1|137530.1|30
1729600500000|2024-10-22 12:35:00|137747.5|137547.5|137727.5|137527.5|137766.5|137566.5|137723|137523|97
1729600800000|2024-10-22 12:40:00|137723.5|137523.5|137683.1|137583.1|137727.5|137586.5|137673.1|137514.5|105
1729601100000|2024-10-22 12:45:00|137683.5|137583.5|137688.1|137588.1|137700.5|137600.5|137682.1|137582.1|83
1729601400000|2024-10-22 12:50:00|137687.1|137587.1|137696.5|137596.5|137698.1|137598.1|137687.1|137587.1|47
1729601700000|2024-10-22 12:55:00|137694.5|137594.5|137689.5|137589.5|137698.5|137598.5|137685.5|137585.5|64
1729602000000|2024-10-22 13:00:00|137686.5|137586.5|137721.5|137521.5|137742.1|137586.5|137686.5|137520.5|96
1729602300000|2024-10-22 13:05:00|137721.1|137521.1|137721.5|137521.5|137722.1|137522.1|137700.8|137500.8|91
1729602600000|2024-10-22 13:10:00|137721.1|137521.1|137720.1|137520.1|137721.5|137521.5|137715.1|137515.1|39
1729602900000|2024-10-22 13:15:00|137719.5|137519.5|137665.5|137465.5|137719.5|137519.5|137653.1|137453.1|165
1729603200000|2024-10-22 13:20:00|137662.5|137462.5|137658|137458|137673.1|137473.1|137650|137450|142
1729603500000|2024-10-22 13:25:00|137658.2|137458.2|137653.5|137453.5|137662|137462|137649|137449|79
1729603800000|2024-10-22 13:30:00|137653|137453|137656.5|137456.5|137656.5|137456.5|137638.5|137438.5|194
1729604100000|2024-10-22 13:35:00|137657.1|137457.1|137687.5|137487.5|137710.1|137510.1|137651.1|137451.1|255
1729604400000|2024-10-22 13:40:00|137683.5|137483.5|137734.5|137534.5|137760.5|137560.5|137678.5|137478.5|142
1729604700000|2024-10-22 13:45:00|137733.1|137533.1|137734.5|137534.5|137747|137547|137714.1|137514.1|171
1729605000000|2024-10-22 13:50:00|137734|137534|137720|137520|137745|137545|137704|137504|187
1729605300000|2024-10-22 13:55:00|137720.5|137520.5|137760.5|137560.5|137762|137562|137718.5|137518.5|212
1729605600000|2024-10-22 14:00:00|137753.9|137553.9|137814|137614|137824.5|137624.5|137753.9|137553.9|233
1729605900000|2024-10-22 14:05:00|137813|137613|137791.5|137591.5|137814.5|137614.5|137762.5|137562.5|206
1729606200000|2024-10-22 14:10:00|137784.5|137584.5|137805|137605|137821|137621|137780|137580|121
1729606500000|2024-10-22 14:15:00|137805.5|137605.5|137806.5|137606.5|137815|137615|137762.6|137562.6|213
1729606800000|2024-10-22 14:20:00|137808|137608|137788.8|137588.8|137817.5|137617.5|137786.1|137586.1|106
1729607100000|2024-10-22 14:25:00|137789.2|137589.2|137782.8|137582.8|137790.8|137590.8|137778.8|137578.8|114
1729607400000|2024-10-22 14:30:00|137782.2|137582.2|137781.2|137581.2|137782.2|137582.2|137775|137575|151
1729607700000|2024-10-22 14:35:00|137780.8|137580.8|137775.3|137575.3|137781.5|137581.5|137770|137570|68
1729608000000|2024-10-22 14:40:00|137775.7|137575.7|137773.5|137573.5|137779.1|137579.1|137773.5|137573.5|79
1729608300000|2024-10-22 14:45:00|137773.8|137573.8|137734.5|137534.5|137773.8|137573.8|137725.1|137525.1|126
1729608600000|2024-10-22 14:50:00|137733.5|137533.5|137759.1|137559.1|137759.1|137559.1|137724.1|137524.1|172
1729608900000|2024-10-22 14:55:00|137759.5|137559.5|137751.1|137551.1|137768|137568|137725|137525|128
1729609200000|2024-10-22 15:00:00|137750.6|137550.6|137750.5|137550.5|137762|137562|137721.3|137521.3|87
1729609500000|2024-10-22 15:05:00|137751.1|137551.1|137728.6|137528.6|137752.1|137552.1|137726.6|137526.6|91
1729609800000|2024-10-22 15:10:00|137728.7|137528.7|137729.1|137529.1|137743.4|137543.4|137720.1|137520.1|72
1729610100000|2024-10-22 15:15:00|137728.6|137528.6|137719.7|137519.7|137729.7|137529.7|137719.7|137519.7|101
1729610400000|2024-10-22 15:20:00|137719.8|137519.8|137718|137518|137728.5|137528.5|137716|137516|57
1729610700000|2024-10-22 15:25:00|137716|137516|137721.5|137521.5|137734.1|137534.1|137713.5|137513.5|48
1729611000000|2024-10-22 15:30:00|137722.1|137522.1|137767.1|137567.1|137768.8|137568.8|137722.1|137522.1|148
1729611300000|2024-10-22 15:35:00|137768.1|137568.1|137776.1|137576.1|137779.5|137579.5|137763.7|137563.7|133
1729611600000|2024-10-22 15:40:00|137775.1|137575.1|137799|137599|137822.3|137622.3|137775.1|137575.1|103
1729611900000|2024-10-22 15:45:00|137797.5|137597.5|137835.5|137635.5|137835.5|137635.5|137781.5|137581.5|78
1729612200000|2024-10-22 15:50:00|137836.1|137636.1|137843|137643|137847.8|137647.8|137822|137622|40
1729612500000|2024-10-22 15:55:00|137842.5|137642.5|137825|137625|137842.5|137642.5|137817.5|137617.5|27
1729612800000|2024-10-22 16:00:00|137825.1|137625.1|137834.1|137634.1|137840.1|137640.1|137825.1|137625.1|47
1729613100000|2024-10-22 16:05:00|137833.5|137633.5|137831.5|137631.5|137838.1|137638.1|137831.5|137631.5|45
1729613400000|2024-10-22 16:10:00|137831|137631|137824|137624|137831|137631|137821.5|137621.5|19
1729613700000|2024-10-22 16:15:00|137823|137623|137820.5|137620.5|137824.5|137624.5|137818.5|137618.5|25
1729614000000|2024-10-22 16:20:00|137819.5|137619.5|137821.5|137621.5|137823.5|137623.5|137819.5|137619.5|14
1729614300000|2024-10-22 16:25:00|137822.5|137622.5|137821.4|137621.4|137823.2|137623.2|137821.4|137621.4|7
1729614600000|2024-10-22 16:30:00|137821.9|137621.9|137820.8|137620.8|137822.7|137622.7|137820.4|137620.4|13
1729614900000|2024-10-22 16:35:00|137820.3|137620.3|137817|137617|137823|137623|137813|137613|20
1729615200000|2024-10-22 16:40:00|137818|137618|137836|137636|137838.8|137638.8|137818|137618|32
1729615500000|2024-10-22 16:45:00|137836.5|137636.5|137821.1|137621.1|137845|137645|137821|137621|69
1729615800000|2024-10-22 16:50:00|137820.6|137620.6|137820.2|137620.2|137821.2|137621.2|137819|137619|24
1729616100000|2024-10-22 16:55:00|137837|137637|137822|137622|137839|137639|137816|137616|51
1729616400000|2024-10-22 17:00:00|137821|137621|137814.5|137614.5|137825.2|137625.2|137813|137613|88
1729616700000|2024-10-22 17:05:00|137814|137614|137825.5|137625.5|137831|137631|137814|137614|94
1729617000000|2024-10-22 17:10:00|137825|137625|137827|137627|137827|137627|137823|137623|19
1729617600000|2024-10-22 17:20:00|137825|137625|137850.3|137650.3|137865.1|137665.1|137825|137625|43
1729617900000|2024-10-22 17:25:00|137853.1|137653.1|137849.2|137649.2|137853.1|137653.1|137846|137646|42
1729618200000|2024-10-22 17:30:00|137847.7|137647.7|137845|137645|137848.8|137648.8|137843.5|137643.5|33
1729618500000|2024-10-22 17:35:00|137840|137640|137841.2|137641.2|137845|137645|137835|137635|17
1729618800000|2024-10-22 17:40:00|137841|137641|137830.5|137630.5|137841|137641|137830|137630|14
1729619100000|2024-10-22 17:45:00|137830|137630|137830|137630|137831|137631|137830|137630|10
1729619400000|2024-10-22 17:50:00|137820|137620|137803.9|137603.9|137820|137620|137796.9|137596.9|37
1729619700000|2024-10-22 17:55:00|137799.3|137599.3|137820.7|137620.7|137824.5|137624.5|137788.1|137588.1|69
1729620000000|2024-10-22 18:00:00|137838.8|137638.8|137843.1|137643.1|137857.5|137657.5|137829.9|137629.9|174
1729620300000|2024-10-22 18:05:00|137836.9|137636.9|137860|137660|137860.5|137660.5|137836.9|137636.9|119
1729620600000|2024-10-22 18:10:00|137861|137661|137907.5|137707.5|137908|137708|137857|137657|147
1729620900000|2024-10-22 18:15:00|137908.1|137708.1|137947.5|137747.5|137947.5|137747.5|137908.1|137708.1|63
1729621200000|2024-10-22 18:20:00|137947|137747|137943.5|137743.5|137949|137749|137942|137742|51
1729621500000|2024-10-22 18:25:00|137944|137744|137886|137686|137947.5|137747.5|137881.5|137681.5|113
1729621800000|2024-10-22 18:30:00|137887|137687|137881.5|137681.5|137888.5|137688.5|137878|137678|42
1729622100000|2024-10-22 18:35:00|137882|137682|137883|137683|137883|137683|137876|137676|26
1729622400000|2024-10-22 18:40:00|137884|137684|137906.5|137706.5|137907|137707|137884|137684|50
1729622700000|2024-10-22 18:45:00|137905|137705|137908.5|137708.5|137914.2|137714.2|137903.5|137703.5|45
1729623000000|2024-10-22 18:50:00|137908|137708|137907|137707|137909|137709|137892|137692|36
1729623300000|2024-10-22 18:55:00|137907.5|137707.5|137914|137714|137915.8|137715.8|137903.9|137703.9|37
1729623600000|2024-10-22 19:00:00|137913.2|137713.2|137866.9|137666.9|137913.2|137713.2|137866.9|137666.9|85
1729623900000|2024-10-22 19:05:00|137869.1|137669.1|137867.9|137667.9|137881.1|137681.1|137866.9|137666.9|49
1729624200000|2024-10-22 19:10:00|137869.1|137669.1|137801.9|137601.9|137869.1|137669.1|137801.9|137601.9|41
1729624500000|2024-10-22 19:15:00|137805.2|137605.2|137822.7|137622.7|137823.3|137623.3|137785.9|137585.9|96
1729625100000|2024-10-22 19:25:00|137814.5|137614.5|137851|137651|137865|137665|137814.5|137614.5|19
1729625400000|2024-10-22 19:30:00|137850.3|137650.3|137828.9|137628.9|137865|137665|137828.9|137628.9|15
1729626600000|2024-10-22 19:50:00|137820.2|137620.2|137842.9|137642.9|137872.5|137672.5|137816.9|137616.9|20
1729641600000|2024-10-23 00:00:00|137886.8|137679.3|137988.8|137788.8|138101.8|137854.5|137886.8|137679.3|298
1729641900000|2024-10-23 00:05:00|137940.2|137840.2|137891|137791|137987|137887|137890|137790|476
1729642200000|2024-10-23 00:10:00|137891.5|137791.5|137874.5|137774.5|137914|137814|137856|137756|438
1729642500000|2024-10-23 00:15:00|137875|137775|137910.1|137810.1|137920.1|137820.1|137841.5|137741.5|320
1729642800000|2024-10-23 00:20:00|137910|137810|137903.5|137803.5|137939|137839|137883|137783|241
1729643100000|2024-10-23 00:25:00|137904.5|137804.5|137955.5|137855.5|137963.5|137863.5|137902.5|137802.5|266
1729643400000|2024-10-23 00:30:00|137956|137856|137940.5|137840.5|138023|137923|137940.5|137840.5|359
1729643700000|2024-10-23 00:35:00|137941|137841|137930.5|137830.5|137954|137854|137905|137805|357
1729644000000|2024-10-23 00:40:00|137930|137830|137982|137882|137995|137895|137921.5|137821.5|331
1729644300000|2024-10-23 00:45:00|137981|137881|138088.5|137988.5|138088.5|137988.5|137962|137862|236
1729644600000|2024-10-23 00:50:00|138087.5|137987.5|138067|137967|138185|138023.2|138064|137964|301
1729644900000|2024-10-23 00:55:00|138074.5|137974.5|138141.1|138041.1|138152.5|138052.5|138071|137971|302
1729645200000|2024-10-23 01:00:00|138137.5|138037.5|138176.9|138076.9|138320|138170|138128.1|138028.1|425
1729645500000|2024-10-23 01:05:00|138177.8|138077.8|138204.4|138104.4|138224|138124|138177.8|138077.8|318
1729645800000|2024-10-23 01:10:00|138205|138105|138334.7|138134.7|138348.8|138220.4|138198|138098|387
1729646100000|2024-10-23 01:15:00|138338.2|138138.2|138336.7|138136.7|138380.2|138252.2|138291.7|138135.7|434
1729646400000|2024-10-23 01:20:00|138339.7|138139.7|138335.6|138235.6|138390.7|138252.6|138265.6|138120.7|318
1729646700000|2024-10-23 01:25:00|138337.1|138237.1|138324.6|138224.6|138345.5|138245.5|138289.1|138189.1|321
1729647000000|2024-10-23 01:30:00|138325.1|138225.1|138304.5|138204.5|138345.1|138245.1|138293|138193|423
1729647300000|2024-10-23 01:35:00|138305|138205|138272|138172|138335.5|138212|138232|138132|398
1729647600000|2024-10-23 01:40:00|138271|138171|138261.4|138161.4|138281.8|138181.8|138247.5|138147.5|403
1729647900000|2024-10-23 01:45:00|138264.1|138164.1|138228.2|138128.2|138269.4|138169.4|138198|138098|303
1729648200000|2024-10-23 01:50:00|138228.5|138128.5|138216.5|138116.5|138230|138130|138182|138082|239
1729648500000|2024-10-23 01:55:00|138217.1|138117.1|138164|138064|138225|138125|138153|138053|303
1729648800000|2024-10-23 02:00:00|138171|138071|138170.5|138070.5|138180|138080|138139|138039|284
1729649100000|2024-10-23 02:05:00|138175|138075|138221.3|138121.3|138239.6|138139.6|138175|138075|308
1729649400000|2024-10-23 02:10:00|138221.7|138121.7|138214|138114|138251.5|138151.5|138205|138105|362
1729649700000|2024-10-23 02:15:00|138216.5|138116.5|138086|137986|138221.4|138121.4|138085.5|137985.5|406
1729650000000|2024-10-23 02:20:00|138080.6|137980.6|137989.4|137889.4|138112.5|138002|137982|137863|409
1729650300000|2024-10-23 02:25:00|137988.1|137888.1|138032|137932|138032|137932|137970.4|137870.4|422
1729650600000|2024-10-23 02:30:00|138030|137930|138039|137939|138050.6|137950.6|138007.5|137907.5|208
1729650900000|2024-10-23 02:35:00|138036.9|137936.9|137996.5|137896.5|138037.4|137937.4|137986|137886|197
1729651200000|2024-10-23 02:40:00|137995|137895|137892.7|137792.7|138022.4|137895|137860.5|137760.5|382
1729651500000|2024-10-23 02:45:00|137892.9|137792.9|137905|137805|137912|137812|137872.5|137772.5|310
1729651800000|2024-10-23 02:50:00|137904.5|137804.5|137936.8|137836.8|137952|137852|137871|137771|251
1729652100000|2024-10-23 02:55:00|137937|137837|138002|137902|138002.5|137902.5|137912|137812|264
1729652400000|2024-10-23 03:00:00|138000.5|137900.5|137985.1|137885.1|138000.5|137900.5|137969.5|137869.5|186
1729652700000|2024-10-23 03:05:00|137983|137883|138004|137904|138005|137905|137977|137877|141
1729653000000|2024-10-23 03:10:00|138004.5|137904.5|137997.3|137897.3|138009.5|137909.5|137991.5|137891.5|244
1729653300000|2024-10-23 03:15:00|137997|137897|138068|137968|138070.5|137970.5|137992.8|137892.8|132
1729653600000|2024-10-23 03:20:00|138068.5|137968.5|138090.1|137990.1|138115|138015|138068.5|137968.5|193
1729653900000|2024-10-23 03:25:00|138089.7|137989.7|138093.5|137993.5|138101.5|138001.5|138069.4|137969.4|181
1729654200000|2024-10-23 03:30:00|138095|137995|138195.2|137995.2|138230.8|138030.8|138095|137955|212
1729654500000|2024-10-23 03:35:00|138198.5|137998.5|138116.7|138016.7|138198.5|138062|138108.2|137978.5|202
1729654800000|2024-10-23 03:40:00|138116.9|138016.9|138125|138025|138131.5|138031.5|138106|138006|156
1729655100000|2024-10-23 03:45:00|138124|138024|138026.2|137926.2|138127.5|138027.5|138021.7|137921.7|258
1729655400000|2024-10-23 03:50:00|138026.6|137926.6|138021.4|137921.4|138039.2|137939.2|138011.6|137911.6|129
1729655700000|2024-10-23 03:55:00|138021.1|137921.1|137983|137883|138023|137923|137980.2|137880.2|192
1729656000000|2024-10-23 04:00:00|137983.5|137883.5|138063.5|137963.5|138093.5|137993.5|137977.5|137877.5|286
1729656300000|2024-10-23 04:05:00|138064|137964|138108.5|138008.5|138131.5|138031.5|138055.5|137955.5|234
1729656600000|2024-10-23 04:10:00|138108|138008|138101.5|138001.5|138116.5|138016.5|138093.5|137993.5|301
1729656900000|2024-10-23 04:15:00|138101|138001|138087|137987|138115.5|138015.5|138075.2|137975.2|266
1729657200000|2024-10-23 04:20:00|138085.8|137985.8|138067.5|137967.5|138088.4|137988.4|138067|137967|146
1729657500000|2024-10-23 04:25:00|138068.5|137968.5|138062|137962|138088|137988|138039|137939|260
1729657800000|2024-10-23 04:30:00|138064|137964|137956|137856|138066|137966|137955|137855|326
1729658100000|2024-10-23 04:35:00|137956.5|137856.5|138034.5|137934.5|138042.5|137942.5|137956|137856|274
1729658400000|2024-10-23 04:40:00|138034|137934|137991.5|137891.5|138035|137935|137974.5|137874.5|215
1729658700000|2024-10-23 04:45:00|137995|137895|138014|137914|138021.5|137921.5|137946|137846|313
1729659000000|2024-10-23 04:50:00|138014.5|137914.5|138075|137975|138088.2|137988.2|138014|137914|294
1729659300000|2024-10-23 04:55:00|138074.5|137974.5|138045|137945|138075|137975|138038.5|137938.5|193
1729659600000|2024-10-23 05:00:00|138044.5|137944.5|138026.3|137926.3|138106.5|137948.5|138001|137885.5|375
1729659900000|2024-10-23 05:05:00|138026.4|137926.4|138043|137943|138057.5|137957.5|138013.9|137913.9|409
1729660200000|2024-10-23 05:10:00|138041|137941|138036|137936|138064|137964|138014.4|137914.4|366
1729660500000|2024-10-23 05:15:00|138034|137934|138008.9|137908.9|138046.5|137946.5|137985|137885|233
1729660800000|2024-10-23 05:20:00|138010.4|137910.4|137997.5|137897.5|138014.8|137914.8|137977.4|137877.4|175
1729661100000|2024-10-23 05:25:00|138000|137900|137951|137851|138004.5|137904.5|137939.7|137839.7|164
1729661400000|2024-10-23 05:30:00|137945|137845|137909.9|137809.9|137945|137845|137899.5|137799.5|394
1729661700000|2024-10-23 05:35:00|137910.4|137810.4|137904|137804|137921.9|137821.9|137879.5|137779.5|367
1729662000000|2024-10-23 05:40:00|137908|137808|137902|137802|137910|137810|137880.3|137780.3|296
1729662300000|2024-10-23 05:45:00|137901|137801|137908|137808|137922|137822|137886|137786|248
1729662600000|2024-10-23 05:50:00|137908.5|137808.5|137905|137805|137916|137816|137875|137775|90
1729662900000|2024-10-23 05:55:00|137903.5|137803.5|137868.5|137768.5|137922.3|137822.3|137868.5|137768.5|151
1729663200000|2024-10-23 06:00:00|137869.5|137769.5|137926.5|137826.5|137931.7|137831.7|137854.5|137754.5|372
1729663500000|2024-10-23 06:05:00|137927.1|137827.1|137928.6|137828.6|137942.5|137842.5|137916.5|137816.5|283
1729663800000|2024-10-23 06:10:00|137928.2|137828.2|137939|137839|137969|137869|137917|137817|303
1729664100000|2024-10-23 06:15:00|137938.5|137838.5|137971.2|137871.2|137984.5|137884.5|137938.5|137838.5|237
1729664400000|2024-10-23 06:20:00|137969.7|137869.7|137982|137882|137989|137889|137957.5|137857.5|165
1729664700000|2024-10-23 06:25:00|137981.5|137881.5|138057|137957|138070.1|137970.1|137976.5|137876.5|307
1729665000000|2024-10-23 06:30:00|138056.5|137956.5|138024.3|137924.3|138064|137964|137994.5|137844.5|258
1729665300000|2024-10-23 06:35:00|138024.7|137924.7|138126.5|138026.5|138171.9|138027|138024.7|137911.5|133
1729665600000|2024-10-23 06:40:00|138121.5|138021.5|138105|138005|138135|138035|138099.5|137999.5|62
1729665900000|2024-10-23 06:45:00|138105.5|138005.5|138183.5|137983.5|138211.1|138052.5|138105|137973|87
1729666200000|2024-10-23 06:50:00|138187.8|137987.8|138068.5|137968.5|138187.8|138033.5|138058|137958|46
1729666500000|2024-10-23 06:55:00|138070|137970|138005.8|137905.8|138095|137995|137995.2|137844.5|121
1729666800000|2024-10-23 07:00:00|137995.2|137895.2|138067|137967|138067|137967|137994.2|137863.2|58
1729667100000|2024-10-23 07:05:00|138067.1|137967.1|138016|137916|138067.1|137967.1|138008|137908|110
1729667400000|2024-10-23 07:10:00|138016.1|137916.1|138156.5|137956.5|138162.5|137962.5|138015.1|137859.5|154
1729667700000|2024-10-23 07:15:00|138155.5|137955.5|138170.1|137970.1|138175.1|138020|138093.6|137934.2|71
1729668000000|2024-10-23 07:20:00|138175.1|137975.1|138115|138015|138181.1|138040|138088.5|137975.1|95
1729668300000|2024-10-23 07:25:00|138116|138016|138114.1|138014.1|138123.8|138023.8|138080.5|137980.5|67
1729668600000|2024-10-23 07:30:00|138164|137964|138136.5|137936.5|138164|137964|138103.5|137903.5|133
1729668900000|2024-10-23 07:35:00|138136|137936|138148.5|137948.5|138183|137983|138134.5|137934.5|125
1729669200000|2024-10-23 07:40:00|138149.1|137949.1|138086|137986|138151.1|138000.5|138067.5|137948.7|34
1729669500000|2024-10-23 07:45:00|138086.5|137986.5|138083|137983|138114|138014|138083|137983|81
1729669800000|2024-10-23 07:50:00|138082.5|137982.5|138055|137955|138111.5|137984.5|138031|137856.5|123
1729670100000|2024-10-23 07:55:00|138055.5|137955.5|138021.5|137921.5|138128.5|137970.5|138018|137902.1|146
1729670400000|2024-10-23 08:00:00|138021|137921|138059|137959|138061|137961|137995.5|137895.5|95
1729670700000|2024-10-23 08:05:00|138055|137955|138029.5|137929.5|138060|137960|138029.5|137929.5|36
1729671000000|2024-10-23 08:10:00|138029|137929|138060|137960|138062.5|137962.5|138029|137929|55
1729671300000|2024-10-23 08:15:00|138055|137955|138063.5|137963.5|138064|137964|138053|137953|13
1729671600000|2024-10-23 08:20:00|138068.2|137968.2|138135.1|137935.1|138135.5|137987|138053|137935.1|45
1729671900000|2024-10-23 08:25:00|138135.5|137935.5|138136.1|137936.1|138136.1|137936.1|138134.7|137934.7|31
1729672200000|2024-10-23 08:30:00|138131.1|137931.1|138164.5|137964.5|138166.5|137998.5|138085|137925.1|83
1729672500000|2024-10-23 08:35:00|138165.1|137965.1|138104|138004|138166.1|138008.6|138102.5|137948.5|92
1729672800000|2024-10-23 08:40:00|138104.5|138004.5|138080|137980|138109.5|138009.5|138079|137979|90
1729673100000|2024-10-23 08:45:00|138079|137979|138131.1|137931.1|138131.1|137982.5|138077.5|137930.1|17
1729673400000|2024-10-23 08:50:00|138130.1|137930.1|138125.5|137925.5|138133.5|137984.5|138040|137907.5|83
1729673700000|2024-10-23 08:55:00|138126.5|137926.5|138088.5|137988.5|138126.5|137989.5|138074|137920.1|41
1729674000000|2024-10-23 09:00:00|138088|137988|138083.5|137983.5|138088|137988|138077|137977|50
1729674300000|2024-10-23 09:05:00|138083|137983|138081|137981|138087.5|137987.5|138078.5|137978.5|129
1729674600000|2024-10-23 09:10:00|138082|137982|138085.5|137985.5|138146.1|137997|138081|137933.1|102
1729674900000|2024-10-23 09:15:00|138086.5|137986.5|138089|137989|138128|138011.5|138071|137928|123
1729675200000|2024-10-23 09:20:00|138091|137991|138103|138003|138105|138005|138091|137991|20
1729675500000|2024-10-23 09:25:00|138104|138004|138091|137991|138104|138004|138089|137989|34
1729675800000|2024-10-23 09:30:00|138092|137992|138099.5|137999.5|138151.5|138004.5|138092|137949.5|62
1729676100000|2024-10-23 09:35:00|138100.5|138000.5|138102.5|138002.5|138103|138003|138096.5|137996.5|59
1729676400000|2024-10-23 09:40:00|138103.5|138003.5|138094.5|137994.5|138105.5|138005.5|138093.5|137993.5|46
1729676700000|2024-10-23 09:45:00|138095.5|137995.5|138103.5|138003.5|138106.5|138006.5|138093.5|137993.5|59
1729677000000|2024-10-23 09:50:00|138101.5|138001.5|138093.5|137993.5|138151.5|138002.5|138092.5|137951.5|76
1729677300000|2024-10-23 09:55:00|138092.5|137992.5|138049|137949|138092.5|137992.5|138049|137949|49
1729677600000|2024-10-23 10:00:00|138048|137948|138051.5|137951.5|138052.5|137952.5|138041.5|137941.5|130
1729677900000|2024-10-23 10:05:00|138050.5|137950.5|138048|137948|138052.5|137952.5|138045.5|137945.5|59
1729678200000|2024-10-23 10:10:00|138048.5|137948.5|138066.5|137966.5|138066.5|137966.5|138045.5|137945.5|47
1729678500000|2024-10-23 10:15:00|138067|137967|138068.5|137968.5|138069.5|137969.5|138065.5|137965.5|37
1729678800000|2024-10-23 10:20:00|138067.5|137967.5|138065|137965|138072.5|137972.5|138065|137965|31
1729679100000|2024-10-23 10:25:00|138064.5|137964.5|138065|137965|138065|137965|138063|137963|11
1729679400000|2024-10-23 10:30:00|138065.5|137965.5|138063|137963|138071|137971|138063|137963|32
1729679700000|2024-10-23 10:35:00|138062.5|137962.5|138067|137967|138072|137972|138061|137961|106
1729680000000|2024-10-23 10:40:00|138066.5|137966.5|138084.5|137984.5|138084.5|137984.5|138066.5|137966.5|43
1729680300000|2024-10-23 10:45:00|138088.5|137988.5|138112|138012|138112|138012|138084.5|137984.5|15
1729680600000|2024-10-23 10:50:00|138111.5|138011.5|138104|138004|138111.5|138011.5|138102|138002|10
1729680900000|2024-10-23 10:55:00|138103.5|138003.5|138098.5|137998.5|138104|138004|138096.5|137996.5|31
1729681200000|2024-10-23 11:00:00|138097.5|137997.5|138093.5|137993.5|138113|138013|138091.5|137991.5|46
1729681500000|2024-10-23 11:05:00|138093|137993|138093.5|137993.5|138094|137994|138088.5|137988.5|53
1729681800000|2024-10-23 11:10:00|138094.5|137994.5|138095|137995|138096|137996|138090|137990|40
1729682100000|2024-10-23 11:15:00|138094.5|137994.5|138100|138000|138100.5|138000.5|138092.5|137992.5|48
1729682400000|2024-10-23 11:20:00|138099.5|137999.5|138107|138007|138107|138007|138098.5|137998.5|18
1729682700000|2024-10-23 11:25:00|138107.5|138007.5|138183.5|138083.5|138185|138085|138107.5|138007.5|109
1729683000000|2024-10-23 11:30:00|138185|138085|138202.5|138102.5|138202.5|138102.5|138185|138085|77
1729683300000|2024-10-23 11:35:00|138203|138103|138306|138106|138310.5|138110.5|138203|138078|69
1729683600000|2024-10-23 11:40:00|138306.5|138106.5|138279|138179|138327.5|138182.5|138261.5|138106.5|97
1729683900000|2024-10-23 11:45:00|138278|138178|138266.5|138166.5|138283.5|138183.5|138266.5|138166.5|91
1729684200000|2024-10-23 11:50:00|138261|138161|138288|138188|138324.5|138188|138240|138122|153
1729684500000|2024-10-23 11:55:00|138288.5|138188.5|138405.3|138305.3|138446|138307|138288.5|138188.5|165
1729684800000|2024-10-23 12:00:00|138401.5|138301.5|138377.5|138277.5|138454.5|138305.5|138375|138233.5|72
1729685100000|2024-10-23 12:05:00|138377|138277|138360|138260|138383|138283|138350.5|138250.5|54
1729685400000|2024-10-23 12:10:00|138362|138262|138435.5|138235.5|138435.5|138288.5|138362|138228|100
1729685700000|2024-10-23 12:15:00|138435.1|138235.1|138388.5|138288.5|138442.1|138293|138388.5|138228.5|180
1729686000000|2024-10-23 12:20:00|138390.5|138290.5|138392|138292|138401|138301|138390.5|138290.5|127
1729686300000|2024-10-23 12:25:00|138392.5|138292.5|138410.5|138310.5|138419|138319|138390|138290|74
1729686600000|2024-10-23 12:30:00|138411.5|138311.5|138379.5|138179.5|138413.5|138313.5|138339.5|138175|113
1729686900000|2024-10-23 12:35:00|138375|138175|138360.5|138160.5|138377.1|138177.1|138237.5|138089.5|183
1729687200000|2024-10-23 12:40:00|138359.5|138159.5|138326.1|138126.1|138407.4|138207.4|138318.5|138118.5|247
1729687500000|2024-10-23 12:45:00|138329.1|138129.1|138305.1|138105.1|138331.1|138131.1|138290.5|138090.5|242
1729687800000|2024-10-23 12:50:00|138304.5|138104.5|138298|138098|138305.1|138105.1|138260|138060|256
1729688100000|2024-10-23 12:55:00|138299.5|138099.5|138313.5|138113.5|138318.5|138118.5|138298.5|138098.5|140
1729688400000|2024-10-23 13:00:00|138315.5|138115.5|138274.5|138074.5|138316.1|138116.1|138274.5|138074.5|107
1729688700000|2024-10-23 13:05:00|138275.1|138075.1|138273.1|138073.1|138283.1|138083.1|138258.1|138058.1|269
1729689000000|2024-10-23 13:10:00|138274.1|138074.1|138264.1|138064.1|138293.1|138093.1|138256.1|138056.1|248
1729689300000|2024-10-23 13:15:00|138263.5|138063.5|138245.1|138045.1|138263.5|138063.5|138232.5|138032.5|84
1729689600000|2024-10-23 13:20:00|138241.5|138041.5|138230.1|138030.1|138264.1|138064.1|138193|137993|312
1729689900000|2024-10-23 13:25:00|138237.1|138037.1|138206.1|138006.1|138253.1|138053.1|138188.1|137988.1|139
1729690200000|2024-10-23 13:30:00|138208.1|138008.1|138212|138012|138224.8|138024.8|138154|137954|174
1729690500000|2024-10-23 13:35:00|138211|138011|138181.4|137981.4|138216.5|138016.5|138147.5|137947.5|299
1729690800000|2024-10-23 13:40:00|138181|137981|138186.9|137986.9|138189.5|137989.5|138167|137967|241
1729691100000|2024-10-23 13:45:00|138186.4|137986.4|138159.5|137959.5|138193|137993|138159.5|137959.5|189
1729691400000|2024-10-23 13:50:00|138158.5|137958.5|138191.5|137991.5|138199|137999|138147.5|137947.5|169
1729691700000|2024-10-23 13:55:00|138192|137992|138216|138016|138216.5|138016.5|138190|137990|221
1729692000000|2024-10-23 14:00:00|138215.9|138015.9|138182.5|137982.5|138227|138027|138182.5|137982.5|173
1729692300000|2024-10-23 14:05:00|138187.5|137987.5|138137.5|137937.5|138214|138014|138133|137933|307
1729692600000|2024-10-23 14:10:00|138139|137939|138155|137955|138171.5|137971.5|138138|137938|179
1729692900000|2024-10-23 14:15:00|138154.5|137954.5|138136.4|137936.4|138160.5|137960.5|138135|137935|99
1729693200000|2024-10-23 14:20:00|138136.5|137936.5|138137.5|137937.5|138152.6|137952.6|138131.5|137931.5|103
1729693500000|2024-10-23 14:25:00|138137.6|137937.6|138124.8|137924.8|138151.5|137951.5|138124|137924|64
1729693800000|2024-10-23 14:30:00|138125.4|137925.4|138168|137968|138170.5|137970.5|138124.8|137924.8|76
1729694100000|2024-10-23 14:35:00|138169|137969|138145.5|137945.5|138169|137969|138138|137938|86
1729694400000|2024-10-23 14:40:00|138146|137946|138136.5|137936.5|138166|137966|138103|137903|120
1729694700000|2024-10-23 14:45:00|138137|137937|138159.5|137959.5|138163.5|137963.5|138117.1|137917.1|220
1729695000000|2024-10-23 14:50:00|138162.1|137962.1|138128|137928|138167.8|137967.8|138120.2|137920.2|343
1729695300000|2024-10-23 14:55:00|138126.8|137926.8|138114|137914|138134|137934|138110.5|137910.5|204
1729695600000|2024-10-23 15:00:00|138115|137915|138115.5|137915.5|138130|137930|138115|137915|53
1729695900000|2024-10-23 15:05:00|138114.5|137914.5|138114.2|137914.2|138126|137926|138098.1|137898.1|153
1729696200000|2024-10-23 15:10:00|138114.7|137914.7|138058.5|137858.5|138114.7|137914.7|138058.5|137858.5|240
1729696500000|2024-10-23 15:15:00|138059.1|137859.1|138068.5|137868.5|138069.5|137869.5|138058|137858|160
1729696800000|2024-10-23 15:20:00|138067.5|137867.5|138061.5|137861.5|138067.5|137867.5|138056|137856|82
1729697100000|2024-10-23 15:25:00|138062.5|137862.5|138062.5|137862.5|138073.5|137873.5|138062.5|137862.5|42
1729697400000|2024-10-23 15:30:00|138062|137862|138065|137865|138096|137896|138053|137853|40
1729697700000|2024-10-23 15:35:00|138057.5|137857.5|138065|137865|138065|137865|138052.8|137852.8|40
1729698000000|2024-10-23 15:40:00|138066.3|137866.3|138075.2|137875.2|138078.6|137878.6|138065|137865|14
1729698300000|2024-10-23 15:45:00|138075.6|137875.6|138080.3|137880.3|138090|137890|138075.6|137875.6|21
1729698600000|2024-10-23 15:50:00|138080.5|137880.5|138077.1|137877.1|138080.9|137880.9|138075.5|137875.5|46
1729698900000|2024-10-23 15:55:00|138078.1|137878.1|138066.5|137866.5|138078.1|137878.1|138065.8|137865.8|22
1729699200000|2024-10-23 16:00:00|138068|137868|138086.3|137886.3|138094.2|137894.2|138068|137868|46
1729699500000|2024-10-23 16:05:00|138086.2|137886.2|138083.1|137883.1|138086.2|137886.2|138081.8|137881.8|41
1729699800000|2024-10-23 16:10:00|138083|137883|138082.7|137882.7|138092.8|137892.8|138081.9|137881.9|61
1729700100000|2024-10-23 16:15:00|138082.2|137882.2|138085|137885|138085|137885|138082.2|137882.2|7
1729700400000|2024-10-23 16:20:00|138084.5|137884.5|138082.5|137882.5|138084.5|137884.5|138082|137882|12
1729700700000|2024-10-23 16:25:00|138083|137883|138084.5|137884.5|138085|137885|138082.5|137882.5|19
1729701000000|2024-10-23 16:30:00|138084.6|137884.6|138080|137880|138085.4|137885.4|138080|137880|19
1729701300000|2024-10-23 16:35:00|138072.6|137872.6|138064.6|137864.6|138072.6|137872.6|138060|137860|41
1729701600000|2024-10-23 16:40:00|138065.1|137865.1|138070|137870|138075.4|137875.4|138065.1|137865.1|37
1729701900000|2024-10-23 16:45:00|138070.4|137870.4|138070|137870|138070.6|137870.6|138070|137870|10
1729702200000|2024-10-23 16:50:00|138070.4|137870.4|138070.2|137870.2|138070.4|137870.4|138070|137870|12
1729702500000|2024-10-23 16:55:00|138070|137870|138070.3|137870.3|138070.4|137870.4|138070|137870|10
1729702800000|2024-10-23 17:00:00|138070.6|137870.6|138075|137875|138075.6|137875.6|138070.2|137870.2|20
1729703100000|2024-10-23 17:05:00|138075.3|137875.3|138072.3|137872.3|138076.6|137876.6|138066.5|137866.5|43
1729703400000|2024-10-23 17:10:00|138072.8|137872.8|138071.2|137871.2|138076.8|137876.8|138071.2|137871.2|52
1729703700000|2024-10-23 17:15:00|138071.7|137871.7|138070.5|137870.5|138071.7|137871.7|138066|137866|41
1729704000000|2024-10-23 17:20:00|138071|137871|138068.5|137868.5|138074.8|137874.8|138066.5|137866.5|54
1729704300000|2024-10-23 17:25:00|138067.5|137867.5|138067|137867|138068.5|137868.5|138066.5|137866.5|9
1729704600000|2024-10-23 17:30:00|138066.5|137866.5|138072|137872|138083|137883|138066.5|137866.5|56
1729704900000|2024-10-23 17:35:00|138071|137871|138078.6|137878.6|138089.8|137889.8|138068.5|137868.5|128
1729705200000|2024-10-23 17:40:00|138079.5|137879.5|138130.3|137930.3|138131.5|137931.5|138070.4|137870.4|71
1729705500000|2024-10-23 17:45:00|138132|137932|138119.2|137919.2|138153.5|137953.5|138114.9|137914.9|103
1729705800000|2024-10-23 17:50:00|138118.9|137918.9|138110.7|137910.7|138123|137923|138106|137906|82
1729706100000|2024-10-23 17:55:00|138110.2|137910.2|138111.8|137911.8|138115.7|137915.7|138109|137909|16
1729706400000|2024-10-23 18:00:00|138109.2|137909.2|138115|137915|138115.5|137915.5|138107.3|137907.3|59
1729706700000|2024-10-23 18:05:00|138115.5|137915.5|138103.7|137903.7|138127.1|137927.1|138099.7|137899.7|112
1729707000000|2024-10-23 18:10:00|138106.1|137906.1|138138.7|137938.7|138141.4|137941.4|138105.3|137905.3|141
1729707300000|2024-10-23 18:15:00|138139.8|137939.8|138112.8|137912.8|138142.2|137942.2|138107.9|137907.9|159
1729707600000|2024-10-23 18:20:00|138113.2|137913.2|138070|137870|138113.2|137913.2|138054.5|137854.5|241
1729707900000|2024-10-23 18:25:00|138070.1|137870.1|138061|137861|138075|137875|138061|137861|117
1729708200000|2024-10-23 18:30:00|138062|137862|138067|137867|138077.5|137877.5|138055.5|137855.5|86
1729708500000|2024-10-23 18:35:00|138065.5|137865.5|138067.7|137867.7|138075.5|137875.5|138063|137863|75
1729708800000|2024-10-23 18:40:00|138068.7|137868.7|138022.1|137822.1|138073.1|137873.1|138012.9|137812.9|67
1729709100000|2024-10-23 18:45:00|138019.3|137819.3|137984.1|137784.1|138023.1|137823.1|137983.6|137783.6|181
1729709400000|2024-10-23 18:50:00|137985|137785|137981.2|137781.2|137989.9|137789.9|137975|137775|157
1729709700000|2024-10-23 18:55:00|137981.6|137781.6|137962.5|137762.5|138004.2|137804.2|137960.5|137760.5|145
1729710000000|2024-10-23 19:00:00|137960.5|137760.5|137960|137760|137970|137770|137950|137750|26
1729710300000|2024-10-23 19:05:00|137950|137750|137843.1|137643.1|137950|137750|137833.9|137633.9|38
1729710600000|2024-10-23 19:10:00|137846.1|137646.1|137873.1|137673.1|137873.1|137673.1|137846.1|137646.1|10
1729710900000|2024-10-23 19:15:00|137870.9|137670.9|137876.5|137676.5|137876.5|137676.5|137870.3|137670.3|11
1729711200000|2024-10-23 19:20:00|137877|137677|137850|137650|137879|137679|137850|137650|16
1729711500000|2024-10-23 19:25:00|137856|137656|137870.3|137670.3|137875|137675|137856|137656|23
1729711800000|2024-10-23 19:30:00|137872.3|137672.3|137904.9|137704.9|137908.1|137708.1|137871.3|137671.3|26
1729712100000|2024-10-23 19:35:00|137909.1|137709.1|137909.1|137709.1|137909.1|137709.1|137909.1|137709.1|1
1729712400000|2024-10-23 19:40:00|137906.9|137706.9|137909.7|137709.7|137910.8|137710.8|137906.9|137706.9|8
1729712700000|2024-10-23 19:45:00|137904.5|137704.5|137930|137730|137935|137735|137893|137693|24
1729713000000|2024-10-23 19:50:00|137929.8|137729.8|137920|137720|137942|137742|137916.7|137716.7|28
1729713300000|2024-10-23 19:55:00|137915|137715|137910.1|137710.1|137915|137715|137876.9|137676.9|41
1729728000000|2024-10-24 00:00:00|137938.8|137731.3|138011.1|137811.1|138025.5|137825.5|137938.8|137665.1|105
1729728300000|2024-10-24 00:05:00|138001.2|137801.2|137992|137892|138031.5|137902.1|137917.5|137734.3|408
1729728600000|2024-10-24 00:10:00|137991.5|137891.5|137972|137872|138006.5|137906.5|137952.5|137852.5|290
1729728900000|2024-10-24 00:15:00|137971|137871|137952.5|137852.5|137982.5|137882.5|137930|137830|269
1729729200000|2024-10-24 00:20:00|137952|137852|137971.5|137871.5|137971.5|137871.5|137910.5|137810.5|252
1729729500000|2024-10-24 00:25:00|137971|137871|137951.7|137851.7|137981.5|137881.5|137932.5|137832.5|300
1729729800000|2024-10-24 00:30:00|137951.5|137851.5|137912.5|137812.5|137998.9|137898.9|137903.7|137803.7|223
1729730100000|2024-10-24 00:35:00|137911.5|137811.5|137938.2|137838.2|137962.5|137862.5|137889|137750.5|281
1729730400000|2024-10-24 00:40:00|137938.1|137838.1|137996.1|137896.1|138028.5|137928.5|137937.5|137837.5|289
1729730700000|2024-10-24 00:45:00|137994.6|137894.6|138020|137920|138035|137935|137970.8|137870.8|313
1729731000000|2024-10-24 00:50:00|138019.4|137919.4|137937.5|137837.5|138023.4|137923.4|137925|137825|300
1729731300000|2024-10-24 00:55:00|137938.2|137838.2|137839.1|137739.1|137940|137840|137836.1|137736.1|271
1729731600000|2024-10-24 01:00:00|137840.9|137740.9|137970|137870|137970|137870|137839.5|137739.5|315
1729731900000|2024-10-24 01:05:00|137969.5|137869.5|137950|137850|137969.5|137869.5|137940|137840|211
1729732200000|2024-10-24 01:10:00|137951|137851|137994.5|137794.5|137994.5|137860|137937|137781|196
1729732500000|2024-10-24 01:15:00|137989.5|137789.5|138051.5|137851.5|138062.6|137862.6|137958|137758|318
1729732800000|2024-10-24 01:20:00|138002|137902|138013|137913|138047|137947|138002|137902|323
1729733100000|2024-10-24 01:25:00|138013.7|137913.7|138006|137906|138023|137923|137983.3|137883.3|278
1729733400000|2024-10-24 01:30:00|138006.5|137906.5|137943|137843|138011|137911|137910|137810|329
1729733700000|2024-10-24 01:35:00|137942.5|137842.5|137999.4|137899.4|137999.4|137899.4|137933.5|137833.5|336
1729734000000|2024-10-24 01:40:00|138008|137908|138005|137905|138036.5|137936.5|137985.9|137885.9|262
1729734300000|2024-10-24 01:45:00|138002|137902|138000|137900|138002|137902|137967.5|137867.5|188
1729734600000|2024-10-24 01:50:00|137998.5|137898.5|137975.1|137875.1|137999.5|137899.5|137965|137865|202
1729734900000|2024-10-24 01:55:00|137974.6|137874.6|137986|137886|137996.5|137896.5|137956|137856|199
1729735200000|2024-10-24 02:00:00|137988.5|137888.5|138008.1|137908.1|138038.5|137938.5|137976.5|137876.5|257
1729735500000|2024-10-24 02:05:00|138008|137908|138018.5|137918.5|138027|137927|138001|137901|252
1729735800000|2024-10-24 02:10:00|138021|137921|138007|137907|138025.5|137925.5|137976|137876|210
1729736100000|2024-10-24 02:15:00|138007.5|137907.5|137946.5|137846.5|138007.5|137907.5|137946.5|137846.5|139
1729736400000|2024-10-24 02:20:00|137944.5|137844.5|137843|137743|137944.5|137844.5|137840.9|137658.1|312
1729736700000|2024-10-24 02:25:00|137845.5|137745.5|137842|137742|137875.6|137775.6|137814|137714|226
1729737000000|2024-10-24 02:30:00|137841.9|137741.9|137827|137727|137845|137745|137812.5|137712.5|287
1729737300000|2024-10-24 02:35:00|137826|137726|137875|137775|137879.8|137779.8|137825.5|137725.5|183
1729737600000|2024-10-24 02:40:00|137875.2|137775.2|137656.5|137556.5|137878.4|137778.4|137632.1|137479.5|358
1729737900000|2024-10-24 02:45:00|137654.5|137554.5|137706.5|137606.5|137722.5|137622.5|137628.5|137528.5|442
1729738200000|2024-10-24 02:50:00|137710.9|137610.9|137765.5|137665.5|137769|137669|137674.5|137574.5|378
1729738500000|2024-10-24 02:55:00|137765|137665|137753|137653|137793.5|137693.5|137740|137640|373
1729738800000|2024-10-24 03:00:00|137753.5|137653.5|137732.1|137632.1|137775|137675|137732.1|137632.1|238
1729739100000|2024-10-24 03:05:00|137730.1|137630.1|137647|137547|137730.2|137630.2|137603|137461.5|319
1729739400000|2024-10-24 03:10:00|137647.5|137547.5|137693.5|137593.5|137707|137607|137647.5|137547.5|307
1729739700000|2024-10-24 03:15:00|137693|137593|137690|137590|137710.1|137610.1|137676.5|137576.5|221
1729740000000|2024-10-24 03:20:00|137689|137589|137711|137611|137711.5|137611.5|137686.5|137586.5|189
1729740300000|2024-10-24 03:25:00|137707|137607|137704|137604|137737|137637|137684|137584|278
1729740600000|2024-10-24 03:30:00|137703.5|137603.5|137769.5|137669.5|137769.5|137669.5|137703.5|137603.5|168
1729740900000|2024-10-24 03:35:00|137768.5|137668.5|137751.3|137651.3|137771|137671|137733.6|137633.6|209
1729741200000|2024-10-24 03:40:00|137751.2|137651.2|137758|137658|137778.8|137678.8|137747.4|137647.4|234
1729741500000|2024-10-24 03:45:00|137754.5|137654.5|137766.2|137666.2|137768.5|137668.5|137699|137599|247
1729741800000|2024-10-24 03:50:00|137762.3|137662.3|137786.5|137686.5|137790|137690|137759.9|137659.9|199
1729742100000|2024-10-24 03:55:00|137785.5|137685.5|137770|137670|137790|137690|137762|137662|120
1729742400000|2024-10-24 04:00:00|137770.5|137670.5|137743.5|137643.5|137775|137675|137741.5|137641.5|146
1729742700000|2024-10-24 04:05:00|137743|137643|137747|137647|137770|137670|137742|137642|182
1729743000000|2024-10-24 04:10:00|137746.5|137646.5|137718.5|137618.5|137788|137688|137709|137609|230
1729743300000|2024-10-24 04:15:00|137718|137618|137700|137600|137727|137627|137689|137589|203
1729743600000|2024-10-24 04:20:00|137699.5|137599.5|137709.5|137609.5|137714|137614|137698|137598|238
1729743900000|2024-10-24 04:25:00|137708.5|137608.5|137728.5|137628.5|137729|137629|137705|137605|173
1729744200000|2024-10-24 04:30:00|137729|137629|137731.5|137631.5|137759|137659|137729|137629|113
1729744500000|2024-10-24 04:35:00|137732|137632|137722|137622|137739.5|137639.5|137701.1|137601.1|245
1729744800000|2024-10-24 04:40:00|137725|137625|137719.5|137619.5|137728|137628|137679|137579|269
1729745100000|2024-10-24 04:45:00|137720|137620|137702|137602|137733.4|137633.4|137698.5|137598.5|279
1729745400000|2024-10-24 04:50:00|137705|137605|137719|137619|137740.1|137640.1|137702.5|137602.5|133
1729745700000|2024-10-24 04:55:00|137718.5|137618.5|137696.2|137596.2|137719|137619|137681.7|137581.7|237
1729746000000|2024-10-24 05:00:00|137695.7|137595.7|137721.4|137621.4|137723.4|137623.4|137682.5|137582.5|322
1729746300000|2024-10-24 05:05:00|137720.9|137620.9|137725.5|137625.5|137730.5|137630.5|137711.4|137611.4|289
1729746600000|2024-10-24 05:10:00|137724.5|137624.5|137724|137624|137745|137645|137718|137618|189
1729746900000|2024-10-24 05:15:00|137720|137620|137734|137634|137762.8|137662.8|137720|137620|233
1729747200000|2024-10-24 05:20:00|137733.5|137633.5|137759.5|137659.5|137773.5|137673.5|137733.5|137633.5|291
1729747500000|2024-10-24 05:25:00|137757.5|137657.5|137772.5|137672.5|137804.5|137704.5|137757|137657|273
1729747800000|2024-10-24 05:30:00|137773|137673|137774.5|137674.5|137801|137701|137758.1|137658.1|237
1729748100000|2024-10-24 05:35:00|137775|137675|137796.5|137696.5|137808.4|137708.4|137764.5|137664.5|237
1729748400000|2024-10-24 05:40:00|137797|137697|137840.2|137740.2|137843.8|137743.8|137797|137697|158
1729748700000|2024-10-24 05:45:00|137840.1|137740.1|137810|137710|137843|137743|137795|137695|139
1729749000000|2024-10-24 05:50:00|137803.5|137703.5|137832.5|137732.5|137840.2|137740.2|137787.5|137687.5|144
1729749300000|2024-10-24 05:55:00|137833|137733|137845|137745|137853.5|137753.5|137820.5|137720.5|160
1729749600000|2024-10-24 06:00:00|137844|137744|137842|137742|137869.6|137769.6|137834|137734|196
1729749900000|2024-10-24 06:05:00|137843|137743|137806.5|137706.5|137904.5|137759.5|137804|137680.5|195
1729750200000|2024-10-24 06:10:00|137807.5|137707.5|137811.4|137711.4|137827|137727|137795.5|137695.5|222
1729750500000|2024-10-24 06:15:00|137810.4|137710.4|137834.5|137734.5|137900.4|137800.4|137810|137710|348
1729750800000|2024-10-24 06:20:00|137835|137735|137827.3|137727.3|137862|137762|137825.4|137725.4|269
1729751100000|2024-10-24 06:25:00|137831.6|137731.6|137862|137762|137874.5|137774.5|137823|137723|276
1729751400000|2024-10-24 06:30:00|137867|137767|137845.1|137745.1|137867|137767|137841.5|137741.5|107
1729751700000|2024-10-24 06:35:00|137847.5|137747.5|137884.5|137684.5|137896|137747.5|137828|137670|62
1729752000000|2024-10-24 06:40:00|137889|137689|137924.5|137724.5|137932.7|137779|137840|137689|48
1729752300000|2024-10-24 06:45:00|137931.1|137731.1|137885.5|137685.5|137973.1|137810|137875.5|137675.5|65
1729752600000|2024-10-24 06:50:00|137885|137685|137909.5|137709.5|137910|137710|137861.5|137661.5|34
1729752900000|2024-10-24 06:55:00|137910|137710|137877.5|137777.5|137938|137782|137865.2|137710|48
1729753200000|2024-10-24 07:00:00|137877.1|137777.1|137892.1|137692.1|137937.9|137788.6|137875|137687.1|91
1729753500000|2024-10-24 07:05:00|137892.5|137692.5|137812.8|137712.8|137893.1|137742.5|137783|137633.1|69
1729753800000|2024-10-24 07:10:00|137813.8|137713.8|137811|137711|137872.9|137723.8|137809.1|137665.1|45
1729754100000|2024-10-24 07:15:00|137815|137715|137808|137708|137842|137742|137795.2|137695.2|163
1729754400000|2024-10-24 07:20:00|137808.5|137708.5|137836|137736|137837.1|137737.1|137808.5|137708.5|71
1729754700000|2024-10-24 07:25:00|137837|137737|137830.5|137730.5|137841|137741|137829.5|137729.5|48
1729755000000|2024-10-24 07:30:00|137823.2|137723.2|137785.5|137585.5|137823.2|137723.2|137728.5|137584.5|190
1729755300000|2024-10-24 07:35:00|137786.5|137586.5|137765|137665|137894|137696.6|137765|137586.5|170
1729755600000|2024-10-24 07:40:00|137760.7|137660.7|137696.1|137596.1|137816.1|137666.5|137688.1|137588.1|112
1729755900000|2024-10-24 07:45:00|137696.5|137596.5|137695|137495|137759.1|137605|137693.5|137493.5|155
1729756200000|2024-10-24 07:50:00|137695.1|137495.1|137634.5|137534.5|137734.1|137578.8|137634.2|137494.5|141
1729756500000|2024-10-24 07:55:00|137626.5|137526.5|137654|137554|137702.1|137554|137598|137442.1|135
1729756800000|2024-10-24 08:00:00|137657|137557|137639.6|137539.6|137665.5|137565.5|137632|137532|82
1729757100000|2024-10-24 08:05:00|137640.2|137540.2|137667.5|137567.5|137667.5|137567.5|137639.6|137539.6|152
1729757400000|2024-10-24 08:10:00|137668.5|137568.5|137704|137604|137724|137624|137664|137564|66
1729757700000|2024-10-24 08:15:00|137705|137605|137762.5|137562.5|137767.5|137610.1|137686.9|137559.1|90
1729758000000|2024-10-24 08:20:00|137761.5|137561.5|137689.5|137589.5|137762.5|137612|137687|137560.5|66
1729758300000|2024-10-24 08:25:00|137690|137590|137700|137600|137704.5|137604.5|137688.5|137588.5|48
1729758600000|2024-10-24 08:30:00|137705|137605|137705|137605|137714|137614|137704|137604|50
1729758900000|2024-10-24 08:35:00|137706|137606|137711.5|137611.5|137722|137622|137705|137605|43
1729759200000|2024-10-24 08:40:00|137712|137612|137641|137541|137715.5|137615.5|137641|137541|43
1729759500000|2024-10-24 08:45:00|137646|137546|137683.1|137483.1|137723.1|137568.5|137635|137482.5|81
1729759800000|2024-10-24 08:50:00|137681.5|137481.5|137695.1|137495.1|137697.1|137497.1|137676.1|137476.1|51
1729760100000|2024-10-24 08:55:00|137695.5|137495.5|137757|137557|137758.1|137558.1|137694|137494|53
1729760400000|2024-10-24 09:00:00|137757.1|137557.1|137814.5|137614.5|137816|137616|137757|137557|145
1729760700000|2024-10-24 09:05:00|137813|137613|137790.1|137590.1|137829|137629|137790.1|137590.1|64
1729761000000|2024-10-24 09:10:00|137790|137590|137727.1|137527.1|137791|137591|137727.1|137527.1|53
1729761300000|2024-10-24 09:15:00|137726.5|137526.5|137749.5|137549.5|137759.5|137585.5|137683.5|137526.1|90
1729761600000|2024-10-24 09:20:00|137750.5|137550.5|137823.1|137623.1|137828.1|137628.1|137749.5|137549.5|91
1729761900000|2024-10-24 09:25:00|137821.1|137621.1|137784|137584|137825.1|137625.1|137782.5|137582.5|79
1729762200000|2024-10-24 09:30:00|137783|137583|137694|137594|137786|137616|137688.5|137574.5|74
1729762500000|2024-10-24 09:35:00|137691.6|137591.6|137681|137581|137695.5|137595.5|137679.5|137579.5|31
1729762800000|2024-10-24 09:40:00|137682.5|137582.5|137748.5|137548.5|137756|137604.5|137680.5|137547.5|64
1729763100000|2024-10-24 09:45:00|137750|137550|137758.5|137558.5|137763.1|137563.1|137747|137547|38
1729763400000|2024-10-24 09:50:00|137759.5|137559.5|137702|137602|137777.5|137626.5|137702|137558.5|30
1729763700000|2024-10-24 09:55:00|137702.5|137602.5|137693.5|137593.5|137755.5|137611|137685|137554.5|29
1729764000000|2024-10-24 10:00:00|137694.5|137594.5|137771.1|137571.1|137771.7|137595.5|137680.5|137540.3|102
1729764300000|2024-10-24 10:05:00|137768.5|137568.5|137806|137606|137810.5|137610.5|137768.5|137568.5|59
1729764600000|2024-10-24 10:10:00|137807.5|137607.5|137769|137669|137807.5|137669|137748.5|137603.1|49
1729764900000|2024-10-24 10:15:00|137769.5|137669.5|137770.5|137670.5|137774.5|137674.5|137762|137662|103
1729765200000|2024-10-24 10:20:00|137771|137671|137774.5|137674.5|137776.5|137676.5|137769|137669|115
1729765500000|2024-10-24 10:25:00|137774|137674|137774.5|137674.5|137779|137679|137769|137669|247
1729765800000|2024-10-24 10:30:00|137775.5|137675.5|137763.5|137663.5|137775.5|137675.5|137750.5|137650.5|92
1729766100000|2024-10-24 10:35:00|137763|137663|137747|137647|137766|137666|137747|137647|59
1729766400000|2024-10-24 10:40:00|137747.5|137647.5|137738.5|137638.5|137755|137655|137738.5|137638.5|29
1729766700000|2024-10-24 10:45:00|137740.5|137640.5|137750|137650|137751.5|137651.5|137740.5|137640.5|57
1729767000000|2024-10-24 10:50:00|137750.5|137650.5|137758|137658|137758|137658|137750.5|137650.5|11
1729767300000|2024-10-24 10:55:00|137758.5|137658.5|137752.5|137652.5|137762.5|137662.5|137751|137651|33
1729767600000|2024-10-24 11:00:00|137760.5|137660.5|137750|137650|137765.5|137665.5|137750|137650|68
1729767900000|2024-10-24 11:05:00|137753|137653|137741.5|137641.5|137755.5|137655.5|137738.5|137638.5|46
1729768200000|2024-10-24 11:10:00|137741|137641|137783.5|137583.5|137785.1|137647|137730.5|137577.5|57
1729768500000|2024-10-24 11:15:00|137784.5|137584.5|137799.5|137599.5|137805.5|137605.5|137780.5|137580.5|65
1729768800000|2024-10-24 11:20:00|137800.5|137600.5|137803.5|137603.5|137806.5|137606.5|137796.5|137596.5|14
1729769100000|2024-10-24 11:25:00|137804.5|137604.5|137805.5|137605.5|137812.3|137612.3|137796.5|137596.5|82
1729769400000|2024-10-24 11:30:00|137805.1|137605.1|137796.5|137596.5|137811.5|137611.5|137796.5|137596.5|23
1729769700000|2024-10-24 11:35:00|137794.5|137594.5|137794.5|137594.5|137794.5|137594.5|137794.5|137594.5|1
1729770000000|2024-10-24 11:40:00|137795.5|137595.5|137772|137572|137795.5|137595.5|137746.5|137546.5|29
1729770300000|2024-10-24 11:45:00|137772.5|137572.5|137779.1|137679.1|137796.5|137696.5|137741|137572.5|72
1729770600000|2024-10-24 11:50:00|137778|137678|137765.5|137665.5|137778|137678|137755.5|137655.5|56
1729770900000|2024-10-24 11:55:00|137764.5|137664.5|137776.5|137676.5|137776.5|137676.5|137761|137661|69
1729771200000|2024-10-24 12:00:00|137775.5|137675.5|137764.5|137664.5|137782.5|137682.5|137764.5|137664.5|55
1729771500000|2024-10-24 12:05:00|137765.5|137665.5|137819.5|137619.5|137820|137672|137765.5|137609|54
1729771800000|2024-10-24 12:10:00|137818.5|137618.5|137808|137608|137820.5|137620.5|137798|137598|42
1729772100000|2024-10-24 12:15:00|137807.5|137607.5|137823.5|137623.5|137842.5|137642.5|137794.5|137594.5|144
1729772400000|2024-10-24 12:20:00|137824.5|137624.5|137834.3|137634.3|137834.5|137634.5|137800|137600|69
1729772700000|2024-10-24 12:25:00|137834.2|137634.2|137926.4|137566.4|137926.4|137644.5|137820.5|137566.4|85
1729773000000|2024-10-24 12:30:00|137929.4|137569.4|137934.1|137734.1|137999.4|137799.4|137884.7|137569.4|202
1729773300000|2024-10-24 12:35:00|137936.5|137736.5|137891.2|137791.2|137976.4|137809|137891.2|137715|161
1729773600000|2024-10-24 12:40:00|137891.5|137791.5|137837|137737|137913.5|137791.5|137826|137704.5|200
1729773900000|2024-10-24 12:45:00|137838|137738|137840|137740|137848.5|137748.5|137825.5|137725.5|89
1729774200000|2024-10-24 12:50:00|137839.5|137739.5|137838.5|137738.5|137843|137743|137836.5|137736.5|73
1729774500000|2024-10-24 12:55:00|137837.5|137737.5|137834.5|137734.5|137839.5|137739.5|137817.5|137717.5|67
1729774800000|2024-10-24 13:00:00|137836.5|137736.5|137879|137679|137886|137736.5|137808|137665.5|108
1729775100000|2024-10-24 13:05:00|137880|137680|137852.2|137652.2|137886.4|137686.4|137850|137650|125
1729775400000|2024-10-24 13:10:00|137852.6|137652.6|137849|137649|137862.3|137662.3|137839.5|137639.5|97
1729775700000|2024-10-24 13:15:00|137849.4|137649.4|137841.5|137641.5|137860|137660|137831.5|137631.5|193
1729776000000|2024-10-24 13:20:00|137841|137641|137844.5|137644.5|137848.3|137648.3|137836|137636|207
1729776300000|2024-10-24 13:25:00|137844|137644|137829|137629|137849|137649|137829|137629|122
1729776600000|2024-10-24 13:30:00|137828.4|137628.4|137804|137604|137839.3|137639.3|137801|137601|162
1729776900000|2024-10-24 13:35:00|137804.1|137604.1|137844.9|137644.9|137850|137650|137799.5|137599.5|71
1729777200000|2024-10-24 13:40:00|137844.5|137644.5|137921|137561|137927.5|137655.5|137826.8|137559.3|124
1729777500000|2024-10-24 13:45:00|137913|137553|137940.5|137740.5|137953.1|137753.1|137855.7|137553|128
1729777800000|2024-10-24 13:50:00|137942|137742|137932|137732|137943|137743|137930|137730|26
1729778100000|2024-10-24 13:55:00|137930.5|137730.5|137955.1|137755.1|137956.5|137756.5|137923|137723|63
1729778400000|2024-10-24 14:00:00|137936.9|137736.9|137938.5|137738.5|137988.9|137788.9|137932|137732|131
1729778700000|2024-10-24 14:05:00|137936.7|137736.7|137921.5|137721.5|137950|137750|137914|137714|199
1729779000000|2024-10-24 14:10:00|137922.5|137722.5|137956.5|137756.5|137964.5|137764.5|137903.5|137703.5|141
1729779300000|2024-10-24 14:15:00|137957.5|137757.5|137993|137793|137996.5|137796.5|137948.5|137748.5|94
1729779600000|2024-10-24 14:20:00|137992.5|137792.5|137992|137792|138032.5|137832.5|137988.5|137788.5|116
1729779900000|2024-10-24 14:25:00|137991|137791|137992|137792|137992.5|137792.5|137962|137762|91
1729780200000|2024-10-24 14:30:00|138003|137803|137998.7|137798.7|138030.3|137830.3|137997.2|137797.2|125
1729780500000|2024-10-24 14:35:00|137998.4|137798.4|138049.5|137849.5|138049.5|137849.5|137989.5|137789.5|81
1729780800000|2024-10-24 14:40:00|138056.3|137856.3|137983|137783|138065|137865|137970|137770|149
1729781100000|2024-10-24 14:45:00|137982.5|137782.5|138034.5|137834.5|138034.5|137834.5|137974.5|137774.5|57
1729781400000|2024-10-24 14:50:00|138035|137835|138051.5|137851.5|138084|137884|138031|137831|106
1729781700000|2024-10-24 14:55:00|138052|137852|138080|137880|138091.8|137891.8|138051.5|137851.5|72
1729782000000|2024-10-24 15:00:00|138080.5|137880.5|138028.5|137828.5|138082|137882|138028.5|137828.5|62
1729782300000|2024-10-24 15:05:00|138027.5|137827.5|138061.1|137861.1|138073.1|137873.1|138020|137820|86
1729782600000|2024-10-24 15:10:00|138061|137861|138070|137870|138085|137885|138038.9|137838.9|40
1729782900000|2024-10-24 15:15:00|138070.5|137870.5|138071.5|137871.5|138078|137878|138070.5|137870.5|38
1729783200000|2024-10-24 15:20:00|138071|137871|138075|137875|138078.5|137878.5|138066|137866|38
1729783500000|2024-10-24 15:25:00|138073.5|137873.5|138076.1|137876.1|138079.5|137879.5|138068|137868|34
1729783800000|2024-10-24 15:30:00|138079.5|137879.5|138091.1|137891.1|138094.5|137894.5|138079.5|137879.5|29
1729784100000|2024-10-24 15:35:00|138091.5|137891.5|138095.1|137895.1|138097.5|137897.5|138091.5|137891.5|37
1729784400000|2024-10-24 15:40:00|138094.5|137894.5|138095.1|137895.1|138095.1|137895.1|138093.5|137893.5|27
1729784700000|2024-10-24 15:45:00|138094.1|137894.1|138099.1|137899.1|138105.1|137905.1|138092.1|137892.1|41
1729785000000|2024-10-24 15:50:00|138100.1|137900.1|138099.5|137899.5|138102.5|137902.5|138098.5|137898.5|22
1729785300000|2024-10-24 15:55:00|138100|137900|138100.5|137900.5|138101.5|137901.5|138097|137897|31
1729785600000|2024-10-24 16:00:00|138101|137901|138106|137906|138109.5|137909.5|138101|137901|24
1729785900000|2024-10-24 16:05:00|138105.5|137905.5|138131.5|137931.5|138133.5|137933.5|138105|137905|55
1729786200000|2024-10-24 16:10:00|138132.5|137932.5|138108.5|137908.5|138142.1|137942.1|138108.5|137908.5|72
1729786500000|2024-10-24 16:15:00|138109.1|137909.1|138078.5|137878.5|138110.5|137910.5|138077.1|137877.1|100
1729786800000|2024-10-24 16:20:00|138079.1|137879.1|138079.5|137879.5|138087.5|137887.5|138076.5|137876.5|71
1729787100000|2024-10-24 16:25:00|138079.1|137879.1|138074.5|137874.5|138079.5|137879.5|138066.5|137866.5|46
1729787400000|2024-10-24 16:30:00|138075|137875|138031.5|137831.5|138077|137877|138029.5|137829.5|127
1729787700000|2024-10-24 16:35:00|138031|137831|137982.9|137782.9|138032|137832|137962.5|137762.5|161
1729788000000|2024-10-24 16:40:00|137982.8|137782.8|137983.5|137783.5|137995.5|137795.5|137980|137780|24
1729788300000|2024-10-24 16:45:00|137984.5|137784.5|137980.3|137780.3|137993.5|137793.5|137980.3|137780.3|21
1729788600000|2024-10-24 16:50:00|137980.6|137780.6|137941.7|137741.7|137983.7|137783.7|137929.9|137729.9|46
1729788900000|2024-10-24 16:55:00|137942.2|137742.2|137939|137739|137942.2|137742.2|137937.7|137737.7|14
1729789200000|2024-10-24 17:00:00|137938.5|137738.5|137932.7|137732.7|137938.5|137738.5|137923|137723|74
1729789500000|2024-10-24 17:05:00|137931.9|137731.9|137927|137727|137938|137738|137927|137727|72
1729789800000|2024-10-24 17:10:00|137929.5|137729.5|137936.5|137736.5|137936.5|137736.5|137918.8|137718.8|48
1729790100000|2024-10-24 17:15:00|137935|137735|137937.5|137737.5|137941|137741|137926.5|137726.5|58
1729790400000|2024-10-24 17:20:00|137936.5|137736.5|137917.9|137717.9|137936.5|137736.5|137895|137695|25
1729790700000|2024-10-24 17:25:00|137917.4|137717.4|137861|137661|137918.6|137718.6|137846.5|137646.5|87
1729791000000|2024-10-24 17:30:00|137857.5|137657.5|137853|137653|137867|137667|137843|137643|114
1729791300000|2024-10-24 17:35:00|137851|137651|137848.5|137648.5|137853|137653|137837.3|137637.3|86
1729791600000|2024-10-24 17:40:00|137848|137648|137844|137644|137851|137651|137840.3|137640.3|63
1729791900000|2024-10-24 17:45:00|137845.3|137645.3|137873|137673|137874.1|137674.1|137838.7|137638.7|124
1729792200000|2024-10-24 17:50:00|137873.7|137673.7|137866.3|137666.3|137876.7|137676.7|137860.3|137660.3|106
1729792500000|2024-10-24 17:55:00|137873.5|137673.5|137926|137726|137929.3|137729.3|137859.3|137659.3|176
1729792800000|2024-10-24 18:00:00|137927.3|137727.3|137882.5|137682.5|137933.5|137733.5|137882.5|137682.5|199
1729793100000|2024-10-24 18:05:00|137882|137682|137869.5|137669.5|137886|137686|137860|137660|69
1729793400000|2024-10-24 18:10:00|137869|137669|137857.3|137657.3|137871.5|137671.5|137853.2|137653.2|24
1729793700000|2024-10-24 18:15:00|137858.2|137658.2|137907.8|137707.8|137907.8|137707.8|137852.2|137652.2|60
1729794000000|2024-10-24 18:20:00|137909.3|137709.3|137918.2|137718.2|137931.8|137731.8|137909.3|137709.3|81
1729794300000|2024-10-24 18:25:00|137919.7|137719.7|137946.5|137746.5|137946.5|137746.5|137912.5|137712.5|204
1729794600000|2024-10-24 18:30:00|137947.5|137747.5|137950.4|137750.4|137966.5|137766.5|137913.5|137713.5|123
1729794900000|2024-10-24 18:35:00|137949.6|137749.6|137913|137713|137950|137750|137908|137708|118
1729795200000|2024-10-24 18:40:00|137914|137714|137892.2|137692.2|137916|137716|137881.5|137681.5|42
1729795500000|2024-10-24 18:45:00|137891|137691|137857.5|137657.5|137895.7|137695.7|137856.5|137656.5|43
1729795800000|2024-10-24 18:50:00|137857|137657|137859|137659|137859.5|137659.5|137845|137645|29
1729796100000|2024-10-24 18:55:00|137860|137660|137882|137682|137882|137682|137860|137660|21
1729796400000|2024-10-24 19:00:00|137878.5|137678.5|137926.1|137726.1|137930.1|137730.1|137875.5|137675.5|40
1729796700000|2024-10-24 19:05:00|137918.9|137718.9|137937.3|137737.3|137943.1|137743.1|137918.9|137718.9|29
1729797000000|2024-10-24 19:10:00|137938.2|137738.2|137926|137726|137943.1|137743.1|137919|137719|40
1729797300000|2024-10-24 19:15:00|137926.2|137726.2|137885.1|137685.1|137926.2|137726.2|137877.9|137677.9|44
1729797600000|2024-10-24 19:20:00|137879.9|137679.9|137894.5|137694.5|137894.5|137694.5|137879.9|137679.9|11
1729798200000|2024-10-24 19:30:00|137889.5|137689.5|137856.1|137656.1|137889.5|137689.5|137854.9|137654.9|13
1729798500000|2024-10-24 19:35:00|137851.9|137651.9|137815|137615|137863.1|137663.1|137815|137615|23
1729798800000|2024-10-24 19:40:00|137826|137626|137830.9|137630.9|137843.1|137643.1|137826|137626|9
1729799100000|2024-10-24 19:45:00|137833.1|137633.1|137865|137665|137865|137665|137833.1|137633.1|3
1729799700000|2024-10-24 19:55:00|137869.5|137669.5|137875|137675|137875|137675|137869.5|137669.5|2
1729814400000|2024-10-25 00:00:00|137815|137615|137806|137606|137834.8|137616.5|137727.2|137527.2|203
1729814700000|2024-10-25 00:05:00|137804.5|137604.5|137862.5|137662.5|137886.9|137740|137730|137585|219
1729815000000|2024-10-25 00:10:00|137812.5|137712.5|137840|137740|137894.2|137773.5|137798.5|137694.2|165
1729815300000|2024-10-25 00:15:00|137842.5|137742.5|137852.5|137752.5|137882.5|137782.5|137817|137717|161
1729815600000|2024-10-25 00:20:00|137855|137755|137806.5|137706.5|137863|137763|137789.6|137689.6|131
1729815900000|2024-10-25 00:25:00|137805|137705|137788.5|137688.5|137810|137710|137783.5|137683.5|72
1729816200000|2024-10-25 00:30:00|137788|137688|137880|137780|137887.1|137787.1|137783|137683|169
1729816500000|2024-10-25 00:35:00|137879|137779|137852|137752|137880|137780|137843.3|137743.3|154
1729816800000|2024-10-25 00:40:00|137853|137753|137820|137720|137862|137762|137809.5|137709.5|151
1729817100000|2024-10-25 00:45:00|137820.1|137720.1|137862.7|137762.7|137880|137780|137820.1|137720.1|161
1729817400000|2024-10-25 00:50:00|137864.5|137764.5|137897.5|137797.5|137932.5|137832.5|137864.3|137764.3|252
1729817700000|2024-10-25 00:55:00|137891|137791|137875.5|137775.5|137896.5|137796.5|137865.5|137765.5|138
1729818000000|2024-10-25 01:00:00|137876.1|137776.1|137870|137770|137885|137785|137865|137765|154
1729818300000|2024-10-25 01:05:00|137869.5|137769.5|137887|137787|137906.5|137806.5|137868|137768|96
1729818600000|2024-10-25 01:10:00|137885|137785|137913.5|137713.5|137916.1|137816.1|137861.5|137712|177
1729818900000|2024-10-25 01:15:00|137912|137712|137896.5|137696.5|137918.5|137718.5|137876|137676|281
1729819200000|2024-10-25 01:20:00|137846|137746|137860|137760|137868.2|137768.2|137844|137744|308
1729819500000|2024-10-25 01:25:00|137859.5|137759.5|137852|137752|137865|137765|137844|137744|227
1729819800000|2024-10-25 01:30:00|137852.5|137752.5|137880|137780|137903.5|137781|137813|137666.5|327
1729820100000|2024-10-25 01:35:00|137879|137779|137869|137769|137889.5|137789.5|137839|137739|203
1729820400000|2024-10-25 01:40:00|137868.5|137768.5|137924|137824|137936.5|137836.5|137860|137760|263
1729820700000|2024-10-25 01:45:00|137923.5|137823.5|137937.5|137837.5|137964|137864|137900.4|137800.4|261
1729821000000|2024-10-25 01:50:00|137941.5|137841.5|137979.3|137879.3|137996|137896|137911.5|137811.5|339
1729821300000|2024-10-25 01:55:00|137979.4|137879.4|138049.2|137949.2|138065|137965|137972.5|137872.5|289
1729821600000|2024-10-25 02:00:00|138049.4|137949.4|138075|137975|138095|137995|138040.4|137940.4|315
1729821900000|2024-10-25 02:05:00|138075.5|137975.5|138143|138043|138203.1|138087.5|138070|137970|374
1729822200000|2024-10-25 02:10:00|138142.5|138042.5|138081.4|137981.4|138143|138043|138075.5|137975.5|323
1729822500000|2024-10-25 02:15:00|138081|137981|138070|137970|138081|137981|138051|137951|254
1729822800000|2024-10-25 02:20:00|138069|137969|138097.5|137997.5|138110|138010|138062.5|137962.5|332
1729823100000|2024-10-25 02:25:00|138099|137999|138104|138004|138120.5|138020.5|138093.1|137993.1|195
1729823400000|2024-10-25 02:30:00|138106|138006|138190.8|138090.8|138201|138101|138100.5|138000.5|277
1729823700000|2024-10-25 02:35:00|138190.6|138090.6|138251.2|138151.2|138252|138152|138171.7|138071.7|316
1729824000000|2024-10-25 02:40:00|138250.9|138150.9|138197|138097|138251|138151|138197|138097|167
1729824300000|2024-10-25 02:45:00|138197.5|138097.5|138183|138083|138226|138126|138182|138082|220
1729824600000|2024-10-25 02:50:00|138183.5|138083.5|138163|138063|138185.5|138085.5|138137.5|138037.5|137
1729824900000|2024-10-25 02:55:00|138162.5|138062.5|138191.5|138091.5|138210|138110|138162.5|138062.5|160
1729825200000|2024-10-25 03:00:00|138193.3|138093.3|138247.2|138147.2|138277|138177|138193.3|138093.3|238
1729825500000|2024-10-25 03:05:00|138247.1|138147.1|138291.5|138191.5|138328.5|138228.5|138244.7|138144.7|340
1729825800000|2024-10-25 03:10:00|138289.5|138189.5|138445|138345|138451.9|138351.9|138288.5|138188.5|405
1729826100000|2024-10-25 03:15:00|138444|138344|138424|138324|138451.2|138351.2|138420|138320|306
1729826400000|2024-10-25 03:20:00|138423.5|138323.5|138384.1|138284.1|138429|138329|138384|138284|208
1729826700000|2024-10-25 03:25:00|138384|138284|138407|138307|138415.5|138315.5|138373|138273|175
1729827000000|2024-10-25 03:30:00|138406|138306|138698.7|138498.7|138698.7|138498.7|138393.5|138293.5|363
1729827300000|2024-10-25 03:35:00|138698.1|138498.1|138829.9|138729.9|138958.7|138773.9|138698.1|138498.1|567
1729827600000|2024-10-25 03:40:00|138830.9|138730.9|138751.4|138651.4|138865.9|138765.9|138738|138638|429
1729827900000|2024-10-25 03:45:00|138748.5|138648.5|138777.2|138677.2|138778|138678|138722.5|138622.5|352
1729828200000|2024-10-25 03:50:00|138780|138680|138642|138542|138840|138685.5|138634|138534|316
1729828500000|2024-10-25 03:55:00|138641.5|138541.5|138610|138510|138672.5|138572.5|138601|138501|296
1729828800000|2024-10-25 04:00:00|138609.5|138509.5|138568.5|138468.5|138632|138532|138563.5|138463.5|283
1729829100000|2024-10-25 04:05:00|138563.5|138463.5|138529.5|138429.5|138596|138496|138520.5|138420.5|283
1729829400000|2024-10-25 04:10:00|138530.5|138430.5|138538.9|138438.9|138554.2|138454.2|138496|138396|347
1729829700000|2024-10-25 04:15:00|138537.6|138437.6|138555|138455|138560|138460|138506|138406|259
1729830000000|2024-10-25 04:20:00|138554.5|138454.5|138588.5|138488.5|138588.5|138488.5|138540.5|138440.5|222
1729830300000|2024-10-25 04:25:00|138586|138486|138591.5|138491.5|138600.9|138500.9|138569.9|138469.9|110
1729830600000|2024-10-25 04:30:00|138591|138491|138596.5|138496.5|138600.9|138500.9|138581|138481|112
1729830900000|2024-10-25 04:35:00|138591.5|138491.5|138589|138489|138606|138506|138577|138477|130
1729831200000|2024-10-25 04:40:00|138591.5|138491.5|138628|138528|138636|138536|138565.5|138465.5|220
1729831500000|2024-10-25 04:45:00|138628.5|138528.5|138655|138555|138682.5|138582.5|138628|138528|307
1729831800000|2024-10-25 04:50:00|138656|138556|138690.5|138590.5|138691.5|138591.5|138649|138549|304
1729832100000|2024-10-25 04:55:00|138690|138590|138729|138629|138742|138642|138683|138583|319
1729832400000|2024-10-25 05:00:00|138729.5|138629.5|138738.5|138638.5|138760.5|138660.5|138710|138610|407
1729832700000|2024-10-25 05:05:00|138739|138639|138662|138562|138789.3|138689.3|138623.5|138475.9|374
1729833000000|2024-10-25 05:10:00|138661.5|138561.5|138655.5|138555.5|138661.5|138561.5|138628.3|138528.3|252
1729833300000|2024-10-25 05:15:00|138654.5|138554.5|138593.5|138493.5|138654.5|138554.5|138576|138476|208
1729833600000|2024-10-25 05:20:00|138594.5|138494.5|138585|138485|138603.5|138503.5|138554.9|138454.9|210
1729833900000|2024-10-25 05:25:00|138585.4|138485.4|138572|138472|138627.5|138489|138563|138417|133
1729834200000|2024-10-25 05:30:00|138571|138471|138615|138515|138623|138523|138558|138458|230
1729834500000|2024-10-25 05:35:00|138615.5|138515.5|138622|138522|138627.5|138527.5|138609.5|138509.5|166
1729834800000|2024-10-25 05:40:00|138621.5|138521.5|138646.1|138546.1|138648.5|138548.5|138605|138505|202
1729835100000|2024-10-25 05:45:00|138645.5|138545.5|138680|138580|138682.5|138582.5|138630.3|138530.3|191
1729835400000|2024-10-25 05:50:00|138676|138576|138610|138510|138681.5|138581.5|138595|138495|118
1729835700000|2024-10-25 05:55:00|138610.5|138510.5|138640|138540|138659.5|138559.5|138610.5|138510.5|242
1729836000000|2024-10-25 06:00:00|138640.5|138540.5|138621|138521|138670.5|138542|138605.5|138466.5|264
1729836300000|2024-10-25 06:05:00|138623|138523|138630|138530|138639.5|138539.5|138599.5|138499.5|200
1729836600000|2024-10-25 06:10:00|138633.5|138533.5|138667.7|138567.7|138720.2|138575.5|138633.5|138486|223
1729836900000|2024-10-25 06:15:00|138667.9|138567.9|138673.4|138573.4|138725.1|138591|138645|138523|172
1729837200000|2024-10-25 06:20:00|138673.5|138573.5|138745.9|138645.9|138784.9|138684.9|138672.9|138558.9|216
1729837500000|2024-10-25 06:25:00|138745.4|138645.4|138709.9|138609.9|138768|138668|138709.9|138609.9|220
1729837800000|2024-10-25 06:30:00|138711.9|138611.9|138770.5|138670.5|138775|138675|138701.9|138601.9|138
1729838100000|2024-10-25 06:35:00|138763.5|138663.5|138763.5|138663.5|138786.1|138686.1|138756.2|138656.2|63
1729838400000|2024-10-25 06:40:00|138763|138663|138766|138666|138786.5|138686.5|138759|138659|52
1729838700000|2024-10-25 06:45:00|138775|138675|138936|138736|138936|138786|138775|138646.2|175
1729839000000|2024-10-25 06:50:00|138936.5|138736.5|138902.8|138702.8|138942.9|138787.5|138845.5|138692|47
1729839300000|2024-10-25 06:55:00|138903.8|138703.8|138855|138755|138944.8|138780.5|138855|138697.2|81
1729839600000|2024-10-25 07:00:00|138861.5|138761.5|138857.5|138757.5|138908.1|138784.4|138850.2|138692|66
1729839900000|2024-10-25 07:05:00|138857|138757|138923.8|138823.8|138957.3|138823.8|138857|138742.2|114
1729840200000|2024-10-25 07:10:00|138917.2|138817.2|138946.3|138746.3|138977.8|138827.8|138912.5|138735.1|125
1729840500000|2024-10-25 07:15:00|138946.5|138746.5|138892.2|138692.2|138958.9|138758.9|138892.2|138692.2|88
1729840800000|2024-10-25 07:20:00|138896.5|138696.5|138818|138618|138896.5|138717|138796.4|138613.2|130
1729841100000|2024-10-25 07:25:00|138816.5|138616.5|138815.1|138615.1|138822.8|138662|138760|138561.2|124
1729841400000|2024-10-25 07:30:00|138815|138615|138755.9|138555.9|138833.5|138633.5|138742.4|138542.4|135
1729841700000|2024-10-25 07:35:00|138755.7|138555.7|138794.1|138594.1|138800.1|138600.1|138755.5|138555.5|64
1729842000000|2024-10-25 07:40:00|138798.1|138598.1|138748|138648|138800.1|138654.5|138742.5|138594.1|297
1729842300000|2024-10-25 07:45:00|138751|138651|138784.5|138584.5|138797|138653.5|138744.5|138581.5|52
1729842600000|2024-10-25 07:50:00|138785|138585|138710.5|138610.5|138792.5|138650.1|138710.5|138585|72
1729842900000|2024-10-25 07:55:00|138710.1|138610.1|138770.1|138570.1|138773.5|138611.5|138693.5|138530.1|79
1729843200000|2024-10-25 08:00:00|138770.5|138570.5|138802.1|138602.1|138807.5|138680.1|138725|138546.1|106
1729843500000|2024-10-25 08:05:00|138800.1|138600.1|138755.5|138655.5|138800.1|138658|138733|138562.5|64
1729843800000|2024-10-25 08:10:00|138755.2|138655.2|138759|138659|138765|138665|138751.1|138651.1|121
1729844100000|2024-10-25 08:15:00|138760|138660|138708.5|138608.5|138778.5|138678.5|138705.5|138605.5|138
1729844400000|2024-10-25 08:20:00|138705|138605|138765|138565|138765.5|138605|138680.6|138480.6|191
1729844700000|2024-10-25 08:25:00|138765.1|138565.1|138748|138548|138767.1|138567.1|138747.5|138547.5|16
1729845000000|2024-10-25 08:30:00|138746.5|138546.5|138757|138557|138758.5|138558.5|138718.5|138518.5|49
1729845300000|2024-10-25 08:35:00|138758|138558|138798.1|138598.1|138802|138602|138757|138557|100
1729845600000|2024-10-25 08:40:00|138797.5|138597.5|138789|138589|138801.1|138601.1|138786.5|138586.5|90
1729845900000|2024-10-25 08:45:00|138787.5|138587.5|138793.1|138593.1|138815.5|138615.5|138779.5|138579.5|46
1729846200000|2024-10-25 08:50:00|138794.1|138594.1|138794.1|138594.1|138799.5|138599.5|138793.1|138593.1|32
1729846500000|2024-10-25 08:55:00|138794.5|138594.5|138796.5|138596.5|138798.1|138598.1|138791.1|138591.1|56
1729846800000|2024-10-25 09:00:00|138798.1|138598.1|138800.5|138600.5|138803.1|138603.1|138793.1|138593.1|49
1729847100000|2024-10-25 09:05:00|138800.1|138600.1|138754|138654|138802.1|138655|138748.5|138598|43
1729847400000|2024-10-25 09:10:00|138755|138655|138804.5|138604.5|138822.1|138655.5|138755|138603.1|123
1729847700000|2024-10-25 09:15:00|138800.5|138600.5|138806.1|138606.1|138810.5|138610.5|138800.1|138600.1|10
1729848000000|2024-10-25 09:20:00|138805.5|138605.5|138800|138600|138806.1|138606.1|138795.1|138595.1|118
1729848300000|2024-10-25 09:25:00|138801|138601|138801.5|138601.5|138805|138653.1|138749.5|138597|106
1729848600000|2024-10-25 09:30:00|138800|138600|138798.5|138598.5|138803.5|138603.5|138795.5|138595.5|85
1729848900000|2024-10-25 09:35:00|138797|138597|138798|138598|138803|138603|138796.5|138596.5|53
1729849200000|2024-10-25 09:40:00|138797.5|138597.5|138797|138597|138802|138602|138796.5|138596.5|58
1729849500000|2024-10-25 09:45:00|138798.5|138598.5|138794|138594|138800.5|138600.5|138794|138594|25
1729849800000|2024-10-25 09:50:00|138796|138596|138794.5|138594.5|138797|138597|138794|138594|19
1729850100000|2024-10-25 09:55:00|138795.5|138595.5|138802.1|138602.1|138802.1|138602.1|138793|138593|29
1729850400000|2024-10-25 10:00:00|138806.1|138606.1|138797.1|138597.1|138813.1|138613.1|138797.1|138597.1|49
1729850700000|2024-10-25 10:05:00|138797.5|138597.5|138807.1|138607.1|138828.1|138628.1|138797.5|138597.5|69
1729851000000|2024-10-25 10:10:00|138806.5|138606.5|138792.9|138592.9|138823.5|138623.5|138791.1|138591.1|116
1729851300000|2024-10-25 10:15:00|138799.1|138599.1|138858.5|138658.5|138865.5|138665.5|138791.7|138591.7|88
1729851600000|2024-10-25 10:20:00|138860.1|138660.1|138862.1|138662.1|138863.1|138663.1|138858|138658|31
1729851900000|2024-10-25 10:25:00|138860.5|138660.5|138831.5|138731.5|138887.5|138737.5|138831.5|138653.5|62
1729852200000|2024-10-25 10:30:00|138830.1|138730.1|138981.5|138781.5|138992.8|138792.8|138815.1|138674.5|107
1729852500000|2024-10-25 10:35:00|138981.1|138781.1|138964.7|138764.7|138988.1|138788.1|138964.7|138764.7|55
1729852800000|2024-10-25 10:40:00|138963.5|138763.5|138967.5|138767.5|138971.1|138771.1|138963.5|138763.5|11
1729853100000|2024-10-25 10:45:00|138968.5|138768.5|138929.5|138729.5|138968.5|138818|138913.5|138729.5|29
1729853400000|2024-10-25 10:50:00|138931.1|138731.1|138895.5|138795.5|138937.1|138799|138877|138731.1|102
1729853700000|2024-10-25 10:55:00|138897.1|138797.1|138899|138799|138901|138801|138893.5|138793.5|19
1729854000000|2024-10-25 11:00:00|138897.5|138797.5|138948.5|138748.5|138953.1|138799.5|138896|138747.5|37
1729854300000|2024-10-25 11:05:00|138948.1|138748.1|138952.1|138752.1|138955.5|138755.5|138945.1|138745.1|74
1729854600000|2024-10-25 11:10:00|138949.1|138749.1|138881|138681|138953.1|138753.1|138880|138680|100
1729854900000|2024-10-25 11:15:00|138880.5|138680.5|138882|138682|138883.5|138683.5|138871.1|138671.1|85
1729855200000|2024-10-25 11:20:00|138881.5|138681.5|138871|138771|138932.5|138778.1|138865.5|138665.5|55
1729855500000|2024-10-25 11:25:00|138874|138774|138924|138724|138925.1|138775.1|138874|138718.5|36
1729855800000|2024-10-25 11:30:00|138917|138717|138874.5|138674.5|138917|138717|138862.5|138662.5|75
1729856100000|2024-10-25 11:35:00|138874|138674|138877.5|138677.5|138886.9|138686.9|138870.5|138670.5|19
1729856400000|2024-10-25 11:40:00|138878|138678|138828.5|138628.5|138892.5|138692.5|138827.5|138627.5|29
1729856700000|2024-10-25 11:45:00|138819.5|138619.5|138767|138667|138820|138667|138767|138608|26
1729857000000|2024-10-25 11:50:00|138769.5|138669.5|138842.1|138642.1|138853.4|138690.6|138769.5|138625.7|64
1729857300000|2024-10-25 11:55:00|138842.4|138642.4|138844.9|138644.9|138855.4|138655.4|138826.7|138626.7|113
1729857600000|2024-10-25 12:00:00|138867.7|138667.7|138811.5|138711.5|138871.4|138722.5|138811.5|138661|77
1729857900000|2024-10-25 12:05:00|138810.5|138710.5|138793.5|138693.5|138814.5|138714.5|138790.5|138690.5|68
1729858200000|2024-10-25 12:10:00|138795.5|138695.5|138869|138669|138869.5|138715.5|138795.5|138659.5|67
1729858500000|2024-10-25 12:15:00|138866.1|138666.1|138825.5|138725.5|138873.5|138727.5|138818.1|138665.1|73
1729858800000|2024-10-25 12:20:00|138823.5|138723.5|138833|138633|138874.5|138723.5|138821.5|138632|46
1729859100000|2024-10-25 12:25:00|138831.5|138631.5|138900.6|138540.6|138924.4|138640|138831.5|138540.6|23
1729859400000|2024-10-25 12:30:00|138914.9|138554.9|138778|138678|138920.1|138704.4|138778|138554.9|142
1729859700000|2024-10-25 12:35:00|138777|138677|138792.1|138592.1|138830.5|138680.5|138751|138551|135
1729860000000|2024-10-25 12:40:00|138791.1|138591.1|138725.7|138525.7|138798.5|138598.5|138718.5|138518.5|161
1729860300000|2024-10-25 12:45:00|138727.5|138527.5|138713.5|138513.5|138727.5|138527.5|138695|138495|40
1729860600000|2024-10-25 12:50:00|138714|138514|138665|138465|138715|138515|138658.1|138458.1|36
1729860900000|2024-10-25 12:55:00|138615|138515|138615|138515|138615|138515|138615|138515|1
1729861200000|2024-10-25 13:00:00|138622.5|138522.5|138672|138472|138672|138528.8|138621.5|138472|40
1729861500000|2024-10-25 13:05:00|138673|138473|138670|138470|138675|138475|138670|138470|40
1729861800000|2024-10-25 13:10:00|138671|138471|138657.5|138457.5|138673.5|138473.5|138648.5|138448.5|86
1729862100000|2024-10-25 13:15:00|138658|138458|138669.1|138469.1|138685|138485|138658|138458|106
1729862400000|2024-10-25 13:20:00|138670.1|138470.1|138727.1|138527.1|138741.5|138541.5|138668.1|138468.1|72
1729862700000|2024-10-25 13:25:00|138727.5|138527.5|138729.1|138529.1|138737.5|138537.5|138727.1|138527.1|27
1729863000000|2024-10-25 13:30:00|138729.5|138529.5|138747.1|138547.1|138778.5|138578.5|138728.1|138528.1|117
1729863300000|2024-10-25 13:35:00|138746.5|138546.5|138758|138558|138762.5|138562.5|138746.1|138546.1|87
1729863600000|2024-10-25 13:40:00|138758.5|138558.5|138764.5|138564.5|138764.5|138564.5|138753.5|138553.5|45
1729863900000|2024-10-25 13:45:00|138760|138560|138747|138547|138787.5|138587.5|138741.5|138541.5|147
1729864200000|2024-10-25 13:50:00|138745.5|138545.5|138776.5|138576.5|138781.5|138581.5|138742|138542|227
1729864500000|2024-10-25 13:55:00|138775.1|138575.1|138857.5|138497.5|138857.5|138609.5|138772|138497.5|86
1729864800000|2024-10-25 14:00:00|138855|138495|138800.1|138600.1|138855|138615|138725|138495|143
1729865100000|2024-10-25 14:05:00|138801.5|138601.5|138807.5|138607.5|138820.5|138620.5|138777.3|138577.3|115
1729865400000|2024-10-25 14:10:00|138807|138607|138761.7|138561.7|138810.5|138610.5|138761|138561|154
1729865700000|2024-10-25 14:15:00|138763|138563|138784|138584|138824|138624|138762.3|138562.3|117
1729866000000|2024-10-25 14:20:00|138780.5|138580.5|138779|138579|138804.5|138604.5|138771.5|138571.5|153
1729866300000|2024-10-25 14:25:00|138780|138580|138783|138583|138795.5|138595.5|138775.3|138575.3|110
1729866600000|2024-10-25 14:30:00|138783.5|138583.5|138827.5|138627.5|138828|138628|138781.5|138581.5|153
1729866900000|2024-10-25 14:35:00|138828.5|138628.5|138811.7|138611.7|138831.1|138631.1|138801.6|138601.6|159
1729867200000|2024-10-25 14:40:00|138810.9|138610.9|138783.9|138583.9|138810.9|138610.9|138777.7|138577.7|167
1729867500000|2024-10-25 14:45:00|138783.5|138583.5|138780.1|138580.1|138783.5|138583.5|138776.3|138576.3|75
1729867800000|2024-10-25 14:50:00|138779.1|138579.1|138755.3|138555.3|138779.1|138579.1|138744.5|138544.5|84
1729868100000|2024-10-25 14:55:00|138754.8|138554.8|138766.9|138566.9|138777|138577|138752.9|138552.9|111
1729868400000|2024-10-25 15:00:00|138767.7|138567.7|138743.5|138543.5|138771.4|138571.4|138743.5|138543.5|88
1729868700000|2024-10-25 15:05:00|138743|138543|138744|138544|138747|138547|138701|138501|181
1729869000000|2024-10-25 15:10:00|138743|138543|138747|138547|138756|138556|138741.5|138541.5|173
1729869300000|2024-10-25 15:15:00|138745.5|138545.5|138772.5|138572.5|138782|138582|138745.5|138545.5|172
1729869600000|2024-10-25 15:20:00|138773|138573|138754.5|138554.5|138777|138577|138731.5|138531.5|80
1729869900000|2024-10-25 15:25:00|138753|138553|138762.5|138562.5|138768|138568|138744|138544|182
1729870200000|2024-10-25 15:30:00|138761|138561|138799.5|138599.5|138799.5|138599.5|138750|138550|92
1729870500000|2024-10-25 15:35:00|138799|138599|138846|138646|138874.1|138674.1|138798.5|138598.5|130
1729870800000|2024-10-25 15:40:00|138846.5|138646.5|138859|138659|138861.5|138661.5|138846|138646|57
1729871100000|2024-10-25 15:45:00|138856.5|138656.5|138846|138646|138857.5|138657.5|138839.5|138639.5|136
1729871400000|2024-10-25 15:50:00|138842|138642|138846.5|138646.5|138850.5|138650.5|138837.7|138637.7|55
1729871700000|2024-10-25 15:55:00|138850.7|138650.7|138856|138656|138857.5|138657.5|138850.7|138650.7|35
1729872000000|2024-10-25 16:00:00|138858|138658|138857.5|138657.5|138861|138661|138855|138655|57
1729872300000|2024-10-25 16:05:00|138858.5|138658.5|138965|138765|138967|138767|138855.5|138655.5|94
1729872600000|2024-10-25 16:10:00|138966|138766|139028.5|138828.5|139029|138829|138956.5|138756.5|124
1729872900000|2024-10-25 16:15:00|139029|138829|139068.5|138868.5|139095|138895|139026.5|138826.5|25
1729873200000|2024-10-25 16:20:00|139064.5|138864.5|139020.9|138820.9|139066.1|138866.1|139017.9|138817.9|114
1729873500000|2024-10-25 16:25:00|139024.2|138824.2|139020.1|138820.1|139033.1|138833.1|139016.9|138816.9|64
1729873800000|2024-10-25 16:30:00|139020|138820|139036.9|138836.9|139047.1|138847.1|139020|138820|79
1729874100000|2024-10-25 16:35:00|139034|138834|139037.3|138837.3|139043.5|138843.5|139027.3|138827.3|87
1729874400000|2024-10-25 16:40:00|139040.8|138840.8|139077|138877|139078|138878|139038.3|138838.3|26
1729874700000|2024-10-25 16:45:00|139075|138875|139079.5|138879.5|139085|138885|139066.5|138866.5|13
1729875000000|2024-10-25 16:50:00|139080.5|138880.5|139150.4|138950.4|139160|138960|139079.5|138879.5|43
1729875300000|2024-10-25 16:55:00|139150.6|138950.6|139154.5|138954.5|139156.5|138956.5|139150|138950|88
1729875600000|2024-10-25 17:00:00|139157|138957|139210.9|139010.9|139245|139045|139157|138957|131
1729875900000|2024-10-25 17:05:00|139212.7|139012.7|139191|138991|139212.7|139012.7|139189.5|138989.5|81
1729876200000|2024-10-25 17:10:00|139190|138990|139188|138988|139213.5|139013.5|139186|138986|55
1729876500000|2024-10-25 17:15:00|139188.5|138988.5|139179|138979|139189.5|138989.5|139173|138973|34
1729876800000|2024-10-25 17:20:00|139185.5|138985.5|139188.5|138988.5|139193.2|138993.2|139185.5|138985.5|22
1729877100000|2024-10-25 17:25:00|139189|138989|139173|138973|139190.5|138990.5|139171.7|138971.7|59
1729877400000|2024-10-25 17:30:00|139174|138974|139180.5|138980.5|139189|138989|139172.3|138972.3|48
1729877700000|2024-10-25 17:35:00|139181.5|138981.5|139174|138974|139195.5|138995.5|139173|138973|54
1729878000000|2024-10-25 17:40:00|139172.5|138972.5|139166.5|138966.5|139177.5|138977.5|139159.5|138959.5|57
1729878300000|2024-10-25 17:45:00|139167|138967|139153.3|138953.3|139192.5|138992.5|139153|138953|158
1729878600000|2024-10-25 17:50:00|139148.9|138948.9|139148.7|138948.7|139150.7|138950.7|139141.9|138941.9|55
1729878900000|2024-10-25 17:55:00|139149.5|138949.5|139148.5|138948.5|139155|138955|139136.1|138936.1|58
1729879200000|2024-10-25 18:00:00|139148.1|138948.1|139143|138943|139155|138955|139132.5|138932.5|54
1729879500000|2024-10-25 18:05:00|139144|138944|139147.5|138947.5|139155.5|138955.5|139142.5|138942.5|50
1729879800000|2024-10-25 18:10:00|139148.5|138948.5|139148.5|138948.5|139151|138951|139147|138947|60
1729880100000|2024-10-25 18:15:00|139149|138949|139134|138934|139151.5|138951.5|139132|138932|76
1729880400000|2024-10-25 18:20:00|139133.5|138933.5|139109.5|138909.5|139133.5|138933.5|139103|138903|73
1729880700000|2024-10-25 18:25:00|139110|138910|139075|138875|139112.5|138912.5|139057.5|138857.5|62
1729881000000|2024-10-25 18:30:00|139075.5|138875.5|139077.5|138877.5|139078|138878|139070.5|138870.5|16
1729881300000|2024-10-25 18:35:00|139082.5|138882.5|139043.2|138843.2|139085.5|138885.5|139042.5|138842.5|64
1729881600000|2024-10-25 18:40:00|139043.3|138843.3|138973.5|138773.5|139046.5|138846.5|138971|138771|119
1729881900000|2024-10-25 18:45:00|138968.5|138768.5|138966.7|138766.7|138974|138774|138964.3|138764.3|38
1729882200000|2024-10-25 18:50:00|138967.7|138767.7|138963|138763|138972.3|138772.3|138963|138763|14
1729882500000|2024-10-25 18:55:00|138964.5|138764.5|138967|138767|138967.5|138767.5|138962.3|138762.3|11
1729882800000|2024-10-25 19:00:00|138967.5|138767.5|138937.3|138737.3|138985.5|138785.5|138910|138710|74
1729883100000|2024-10-25 19:05:00|138938|138738|138926.1|138726.1|138944.1|138744.1|138834.9|138632.9|100
1729883400000|2024-10-25 19:10:00|138933.1|138733.1|138934.1|138734.1|138937.1|138737.1|138846.9|138646.9|75
1729883700000|2024-10-25 19:15:00|138939.1|138739.1|138920|138720|138950.3|138750.3|138920|138720|70
1729884000000|2024-10-25 19:20:00|138924|138724|138915|138715|138925|138725|138910|138710|18
1729884300000|2024-10-25 19:25:00|138923.2|138723.2|138940|138740|138940|138740|138923.2|138723.2|7
1729884600000|2024-10-25 19:30:00|138931.8|138731.8|138810|138610|138931.8|138731.8|138805|138605|38
1729884900000|2024-10-25 19:35:00|138805|138605|138765|138565|138810|138610|138757.5|138557.5|32
1729885200000|2024-10-25 19:40:00|138775|138575|138806|138606|138872.1|138672.1|138765|138565|48
1729885500000|2024-10-25 19:45:00|138806.1|138606.1|138775|138575|138806.1|138606.1|138772.5|138572.5|16
1729885800000|2024-10-25 19:50:00|138760|138560|138640.7|138440.7|138760|138560|138615|138415|67
1729886100000|2024-10-25 19:55:00|138641.3|138441.3|138653.1|138453.1|138665.1|138465.1|138615|138415|32
1730077200000|2024-10-28 01:00:00|138745|138645|138769.5|138669.5|138796|138696|138738.3|138638.3|382
1730077500000|2024-10-28 01:05:00|138767|138667|138727.5|138627.5|138784.5|138684.5|138694.9|138594.9|460
1730077800000|2024-10-28 01:10:00|138730.5|138630.5|138850.5|138650.5|138856.5|138724|138725|138625|398
1730078100000|2024-10-28 01:15:00|138848|138648|138782.5|138582.5|138860.5|138660.5|138769|138569|299
1730078400000|2024-10-28 01:20:00|138732.5|138632.5|138707.5|138607.5|138746.5|138646.5|138687.5|138587.5|393
1730078700000|2024-10-28 01:25:00|138708.1|138608.1|138786.5|138686.5|138794.5|138694.5|138708.1|138608.1|378
1730079000000|2024-10-28 01:30:00|138788.5|138688.5|138831.2|138631.2|138877|138729.5|138765.1|138631.2|437
1730079300000|2024-10-28 01:35:00|138829.6|138629.6|138890|138690|138901|138720.5|138785.5|138626|276
1730079600000|2024-10-28 01:40:00|138889|138689|138831.5|138631.5|138902.5|138702.5|138826|138626|359
1730079900000|2024-10-28 01:45:00|138832.5|138632.5|138891.5|138691.5|138892|138742|138785|138623|405
1730080200000|2024-10-28 01:50:00|138892|138692|138878|138678|139006|138806|138856|138656|414
1730080500000|2024-10-28 01:55:00|138881|138681|138870.5|138770.5|138912.1|138790.1|138841|138681|444
1730080800000|2024-10-28 02:00:00|138871|138771|138757.1|138657.1|138891|138791|138697|138597|456
1730081100000|2024-10-28 02:05:00|138758.6|138658.6|138655.5|138555.5|138781|138681|138624.5|138524.5|465
1730081400000|2024-10-28 02:10:00|138655|138555|138663|138563|138696.5|138596.5|138626|138526|460
1730081700000|2024-10-28 02:15:00|138668.1|138568.1|138631.5|138531.5|138686.1|138586.1|138609.5|138509.5|427
1730082000000|2024-10-28 02:20:00|138632|138532|138545.5|138445.5|138632|138532|138511|138411|409
1730082300000|2024-10-28 02:25:00|138546.1|138446.1|138500.1|138400.1|138550|138450|138465.5|138365.5|299
1730082600000|2024-10-28 02:30:00|138499.5|138399.5|138475.3|138375.3|138514|138410.5|138447.1|138303.2|284
1730082900000|2024-10-28 02:35:00|138475.8|138375.8|138557.5|138457.5|138573.3|138473.3|138464.5|138364.5|387
1730083200000|2024-10-28 02:40:00|138557|138457|138544.4|138444.4|138568.8|138468.8|138544.4|138444.4|212
1730083500000|2024-10-28 02:45:00|138540.8|138440.8|138563|138463|138565|138465|138516.5|138416.5|299
1730083800000|2024-10-28 02:50:00|138562.5|138462.5|138539|138439|138604|138504|138527|138427|311
1730084100000|2024-10-28 02:55:00|138542|138442|138589|138489|138599.5|138499.5|138542|138442|313
1730084400000|2024-10-28 03:00:00|138594.5|138494.5|138565.5|138365.5|138598|138498|138519.5|138365.5|316
1730084700000|2024-10-28 03:05:00|138561.2|138361.2|138496.5|138396.5|138569.5|138404.5|138461.1|138310|242
1730085000000|2024-10-28 03:10:00|138496|138396|138478|138378|138518.5|138396|138424.5|138306.5|342
1730085300000|2024-10-28 03:15:00|138478.5|138378.5|138506|138406|138518.5|138418.5|138475|138375|314
1730085600000|2024-10-28 03:20:00|138507.5|138407.5|138494.5|138394.5|138514.5|138414.5|138484.6|138384.6|198
1730085900000|2024-10-28 03:25:00|138495|138395|138462|138362|138495|138395|138456.2|138356.2|210
1730086200000|2024-10-28 03:30:00|138463|138363|138468|138368|138580.5|138430.1|138462.5|138362.5|333
1730086500000|2024-10-28 03:35:00|138468.5|138368.5|138498|138398|138510|138410|138455|138355|285
1730086800000|2024-10-28 03:40:00|138497|138397|138530|138430|138560|138460|138495|138395|244
1730087100000|2024-10-28 03:45:00|138533.5|138433.5|138530|138430|138549.5|138449.5|138528.5|138428.5|198
1730087400000|2024-10-28 03:50:00|138529.5|138429.5|138560|138460|138567.5|138467.5|138508.5|138408.5|211
1730087700000|2024-10-28 03:55:00|138559.5|138459.5|138599|138499|138605.5|138505.5|138540|138440|242
1730088000000|2024-10-28 04:00:00|138598.5|138498.5|138585|138485|138635.5|138535.5|138585|138485|257
1730088300000|2024-10-28 04:05:00|138583|138483|138491.9|138391.9|138587.5|138487.5|138480.5|138380.5|352
1730088600000|2024-10-28 04:10:00|138492.4|138392.4|138495|138395|138502|138402|138469|138369|266
1730088900000|2024-10-28 04:15:00|138494.5|138394.5|138517.5|138417.5|138524|138424|138494.5|138394.5|309
1730089200000|2024-10-28 04:20:00|138516.5|138416.5|138496.5|138396.5|138530|138430|138470.6|138370.6|269
1730089500000|2024-10-28 04:25:00|138496|138396|138504.5|138404.5|138521|138421|138490.5|138390.5|186
1730089800000|2024-10-28 04:30:00|138505|138405|138478.5|138278.5|138529|138429|138425|138266.5|320
1730090100000|2024-10-28 04:35:00|138481.1|138281.1|138472|138372|138484.1|138383|138422.5|138281.1|310
1730090400000|2024-10-28 04:40:00|138475.5|138375.5|138427|138327|138483.5|138375.5|138416|138266.5|338
1730090700000|2024-10-28 04:45:00|138426.5|138326.5|138342.5|138242.5|138457.5|138334.5|138302|138165.3|379
1730091000000|2024-10-28 04:50:00|138340.5|138240.5|138294|138194|138340.5|138240.5|138260.8|138099.5|366
1730091300000|2024-10-28 04:55:00|138295|138195|138359|138259|138359|138259|138294|138194|286
1730091600000|2024-10-28 05:00:00|138356.1|138256.1|138375|138275|138385|138285|138346.5|138246.5|319
1730091900000|2024-10-28 05:05:00|138370.9|138270.9|138374.5|138274.5|138379.5|138279.5|138344.5|138244.5|249
1730092200000|2024-10-28 05:10:00|138377|138277|138411.5|138311.5|138431.5|138331.5|138375|138275|264
1730092500000|2024-10-28 05:15:00|138407|138307|138396|138296|138411.5|138311.5|138340|138240|356
1730092800000|2024-10-28 05:20:00|138395|138295|138341.5|138241.5|138395|138295|138334|138234|340
1730093100000|2024-10-28 05:25:00|138342|138242|138396|138296|138414|138314|138334.1|138234.1|332
1730093400000|2024-10-28 05:30:00|138397|138297|138448.5|138348.5|138451|138351|138383.7|138283.7|207
1730093700000|2024-10-28 05:35:00|138449.1|138349.1|138385|138285|138451|138351|138368.5|138268.5|225
1730094000000|2024-10-28 05:40:00|138385.5|138285.5|138403|138303|138410.6|138310.6|138347.4|138247.4|259
1730094300000|2024-10-28 05:45:00|138403.5|138303.5|138417|138317|138417|138317|138395|138295|138
1730094600000|2024-10-28 05:50:00|138422|138322|138455|138355|138456|138356|138411|138311|267
1730094900000|2024-10-28 05:55:00|138455.5|138355.5|138478.4|138378.4|138543.1|138393.5|138433|138317.3|324
1730095200000|2024-10-28 06:00:00|138481.5|138381.5|138446.5|138346.5|138493|138393|138436|138336|334
1730095500000|2024-10-28 06:05:00|138446|138346|138401|138301|138446|138346|138375|138275|302
1730095800000|2024-10-28 06:10:00|138400.5|138300.5|138335.5|138235.5|138411.5|138311.5|138323.5|138174|211
1730096100000|2024-10-28 06:15:00|138336.5|138236.5|138308.5|138208.5|138374.5|138274.5|138308.5|138208.5|255
1730096400000|2024-10-28 06:20:00|138306|138206|138298.5|138098.5|138368.5|138268.5|138273|138098|386
1730096700000|2024-10-28 06:25:00|138299.5|138099.5|138343.5|138243.5|138371|138271|138265.5|138098|342
1730097000000|2024-10-28 06:30:00|138348|138248|138330|138230|138397.8|138275.5|138306.1|138167.9|209
1730097300000|2024-10-28 06:35:00|138338.5|138238.5|138380|138280|138430|138280|138335|138183.4|38
1730097600000|2024-10-28 06:40:00|138375|138275|138365|138265|138380|138280|138364.5|138264.5|9
1730097900000|2024-10-28 06:45:00|138360|138260|138350|138250|138360|138260|138349.9|138249.9|35
1730098200000|2024-10-28 06:50:00|138351.1|138251.1|138385|138285|138385|138285|138351.1|138251.1|20
1730098500000|2024-10-28 06:55:00|138390|138290|138420|138320|138467.9|138335.3|138390|138256.8|94
1730098800000|2024-10-28 07:00:00|138422.5|138322.5|138430|138330|138496.9|138339.4|138422.5|138296.9|37
1730099100000|2024-10-28 07:05:00|138434.5|138334.5|138420|138320|138448.5|138348.5|138420|138320|29
1730099400000|2024-10-28 07:10:00|138415|138315|138370.5|138270.5|138415|138315|138363|138263|39
1730099700000|2024-10-28 07:15:00|138371.1|138271.1|138407.2|138207.2|138410.9|138271.5|138362.5|138200.2|36
1730100000000|2024-10-28 07:20:00|138407.9|138207.9|138341.5|138241.5|138409.9|138274.5|138340|138194.5|31
1730100300000|2024-10-28 07:25:00|138350|138250|138369.5|138269.5|138424.5|138272.5|138350|138220.1|24
1730100600000|2024-10-28 07:30:00|138371|138271|138364.1|138264.1|138375.5|138275.5|138356.5|138256.5|38
1730100900000|2024-10-28 07:35:00|138365.1|138265.1|138308.8|138108.8|138365.1|138265.1|138272.1|138108.8|75
1730101200000|2024-10-28 07:40:00|138298.9|138098.9|138263.2|138163.2|138321.1|138172.8|138243.4|138090|67
1730101500000|2024-10-28 07:45:00|138272.8|138172.8|138336.9|138136.9|138336.9|138172.8|138256|138105.2|71
1730101800000|2024-10-28 07:50:00|138337.9|138137.9|138264.1|138164.1|138337.9|138185|138244.5|138095.5|37
1730102100000|2024-10-28 07:55:00|138267|138167|138305|138205|138346.5|138205.5|138266|138118.2|56
1730102400000|2024-10-28 08:00:00|138310|138210|138363.1|138263.1|138413.3|138264.4|138310|138165|73
1730102700000|2024-10-28 08:05:00|138364.5|138264.5|138397.9|138197.9|138437.9|138265|138330|138175.1|85
1730103000000|2024-10-28 08:10:00|138387.2|138187.2|138350.8|138150.8|138417.9|138256.5|138306|138145.2|82
1730103300000|2024-10-28 08:15:00|138296.5|138196.5|138285.5|138185.5|138305.5|138205.5|138278.5|138178.5|51
1730103600000|2024-10-28 08:20:00|138281.5|138181.5|138377.8|138177.8|138390.1|138223.5|138276|138171.2|60
1730103900000|2024-10-28 08:25:00|138382.8|138182.8|138377.8|138177.8|138382.8|138182.8|138366.5|138166.5|22
1730104200000|2024-10-28 08:30:00|138372.5|138172.5|138380.5|138180.5|138380.5|138180.5|138370.1|138170.1|16
1730104500000|2024-10-28 08:35:00|138381|138181|138386.1|138186.1|138395.1|138195.1|138371|138171|24
1730104800000|2024-10-28 08:40:00|138384.5|138184.5|138379.1|138179.1|138386.1|138186.1|138376.1|138176.1|26
1730105100000|2024-10-28 08:45:00|138378.5|138178.5|138378.1|138178.1|138379.1|138179.1|138372.5|138172.5|30
1730105400000|2024-10-28 08:50:00|138378.5|138178.5|138363.5|138163.5|138381|138181|138359.5|138159.5|183
1730105700000|2024-10-28 08:55:00|138362.5|138162.5|138292|138092|138362.5|138162.5|138280|138080|77
1730106000000|2024-10-28 09:00:00|138291.5|138091.5|138293.5|138093.5|138310.1|138110.1|138248|138048|58
1730106300000|2024-10-28 09:05:00|138292|138092|138317.5|138117.5|138321.1|138121.1|138291|138091|39
1730106600000|2024-10-28 09:10:00|138316.5|138116.5|138340.5|138140.5|138342.5|138142.5|138315.1|138115.1|43
1730106900000|2024-10-28 09:15:00|138342.5|138142.5|138355.5|138155.5|138357.5|138157.5|138342.1|138142.1|60
1730107200000|2024-10-28 09:20:00|138356.5|138156.5|138438.5|138238.5|138453.4|138253.4|138345.1|138145.1|160
1730107500000|2024-10-28 09:25:00|138436.5|138236.5|138400.5|138200.5|138439.5|138239.5|138393|138193|59
1730107800000|2024-10-28 09:30:00|138401|138201|138391.5|138191.5|138401.5|138201.5|138365|138165|60
1730108100000|2024-10-28 09:35:00|138390.5|138190.5|138423.5|138223.5|138423.5|138223.5|138390.5|138190.5|20
1730108400000|2024-10-28 09:40:00|138424|138224|138413|138213|138429.5|138229.5|138412.5|138212.5|40
1730108700000|2024-10-28 09:45:00|138412.5|138212.5|138369|138169|138412.5|138212.5|138329.5|138129.5|56
1730109000000|2024-10-28 09:50:00|138370|138170|138370.1|138170.1|138375.5|138175.5|138365|138165|58
1730109300000|2024-10-28 09:55:00|138373.1|138173.1|138370|138170|138373.1|138173.1|138364|138164|30
1730109600000|2024-10-28 10:00:00|138369.1|138169.1|138334.5|138134.5|138371.1|138171.1|138332.1|138132.1|59
1730109900000|2024-10-28 10:05:00|138334|138134|138307.5|138107.5|138334.1|138134.1|138303|138103|42
1730110200000|2024-10-28 10:10:00|138304|138104|138308.5|138108.5|138309|138109|138304|138104|25
1730110500000|2024-10-28 10:15:00|138308|138108|138303.1|138103.1|138308.5|138108.5|138298.5|138098.5|40
1730110800000|2024-10-28 10:20:00|138303.5|138103.5|138371.1|138171.1|138377.1|138177.1|138303.5|138103.5|43
1730111100000|2024-10-28 10:25:00|138371.5|138171.5|138375|138175|138375|138175|138367.1|138167.1|17
1730111400000|2024-10-28 10:30:00|138374|138174|138370.5|138170.5|138375.1|138175.1|138370.5|138170.5|9
1730111700000|2024-10-28 10:35:00|138369.1|138169.1|138365.5|138165.5|138369.1|138169.1|138355.5|138155.5|47
1730112000000|2024-10-28 10:40:00|138368.5|138168.5|138369.1|138169.1|138369.1|138169.1|138368.1|138168.1|41
1730112300000|2024-10-28 10:45:00|138368.1|138168.1|138333.1|138133.1|138368.1|138168.1|138328.5|138128.5|65
1730112600000|2024-10-28 10:50:00|138335.5|138135.5|138311.5|138111.5|138336.5|138136.5|138305.1|138105.1|110
1730112900000|2024-10-28 10:55:00|138312.1|138112.1|138306.5|138106.5|138312.5|138112.5|138303.5|138103.5|51
1730113200000|2024-10-28 11:00:00|138306|138106|138293.5|138093.5|138306|138106|138293|138093|127
1730113500000|2024-10-28 11:05:00|138290.5|138090.5|138275.5|138075.5|138291.5|138091.5|138270.5|138070.5|60
1730113800000|2024-10-28 11:10:00|138274.5|138074.5|138266.5|138066.5|138279.5|138079.5|138261.5|138061.5|45
1730114100000|2024-10-28 11:15:00|138265.5|138065.5|138268.5|138068.5|138268.5|138068.5|138265|138065|33
1730114400000|2024-10-28 11:20:00|138267|138067|138266.5|138066.5|138268.5|138068.5|138265.5|138065.5|9
1730114700000|2024-10-28 11:25:00|138268.5|138068.5|138268.5|138068.5|138268.5|138068.5|138266.1|138066.1|14
1730115000000|2024-10-28 11:30:00|138270.5|138070.5|138267.1|138067.1|138275.1|138075.1|138267.1|138067.1|22
1730115300000|2024-10-28 11:35:00|138267.5|138067.5|138266.5|138066.5|138269.5|138069.5|138266.5|138066.5|20
1730115600000|2024-10-28 11:40:00|138265.5|138065.5|138301.1|138101.1|138313|138113|138261.5|138061.5|24
1730115900000|2024-10-28 11:45:00|138300.6|138100.6|138347.1|138147.1|138361.5|138161.5|138299.1|138099.1|41
1730116200000|2024-10-28 11:50:00|138346.5|138146.5|138331.5|138131.5|138346.5|138146.5|138327.5|138127.5|42
1730116500000|2024-10-28 11:55:00|138330.5|138130.5|138346|138146|138346.5|138146.5|138330.1|138130.1|81
1730116800000|2024-10-28 12:00:00|138348|138148|138333.5|138133.5|138351.5|138151.5|138331.5|138131.5|40
1730117100000|2024-10-28 12:05:00|138334|138134|138306|138106|138336.5|138136.5|138306|138106|24
1730117400000|2024-10-28 12:10:00|138305.5|138105.5|138292.5|138092.5|138305.5|138105.5|138278.5|138078.5|30
1730117700000|2024-10-28 12:15:00|138284.1|138084.1|138244.1|138044.1|138284.1|138084.1|138241.5|138041.5|71
1730118000000|2024-10-28 12:20:00|138247.5|138047.5|138233.5|138033.5|138255.4|138055.4|138225.1|138025.1|62
1730118300000|2024-10-28 12:25:00|138231.5|138031.5|138291.5|138091.5|138292.5|138092.5|138231.5|138031.5|41
1730118600000|2024-10-28 12:30:00|138292|138092|138253.5|138053.5|138292|138092|138249.5|138049.5|32
1730118900000|2024-10-28 12:35:00|138254|138054|138299|138099|138299|138099|138253.5|138053.5|33
1730119200000|2024-10-28 12:40:00|138299.5|138099.5|138276.5|138076.5|138312.5|138112.5|138276.5|138076.5|64
1730119500000|2024-10-28 12:45:00|138278.5|138078.5|138288.5|138088.5|138291.5|138091.5|138276.5|138076.5|45
1730119800000|2024-10-28 12:50:00|138289.5|138089.5|138289.5|138089.5|138290.5|138090.5|138288.5|138088.5|7
1730120100000|2024-10-28 12:55:00|138289|138089|138285.5|138085.5|138290|138090|138285.5|138085.5|12
1730120400000|2024-10-28 13:00:00|138283.1|138083.1|138254.5|138054.5|138283.1|138083.1|138253.5|138053.5|60
1730120700000|2024-10-28 13:05:00|138255.5|138055.5|138254.5|138054.5|138256.5|138056.5|138253.5|138053.5|24
1730121000000|2024-10-28 13:10:00|138253.1|138053.1|138254.5|138054.5|138257.1|138057.1|138252.1|138052.1|57
1730121300000|2024-10-28 13:15:00|138255.1|138055.1|138250|138050|138257.1|138057.1|138230.1|138030.1|64
1730121600000|2024-10-28 13:20:00|138250.1|138050.1|138246.4|138046.4|138254.1|138054.1|138242.5|138042.5|130
1730121900000|2024-10-28 13:25:00|138248.1|138048.1|138251.3|138051.3|138253.7|138053.7|138246.9|138046.9|81
1730122200000|2024-10-28 13:30:00|138252.1|138052.1|138249.5|138049.5|138254|138054|138241.5|138041.5|82
1730122500000|2024-10-28 13:35:00|138250.1|138050.1|138248|138048|138250.1|138050.1|138231.5|138031.5|117
1730122800000|2024-10-28 13:40:00|138248.5|138048.5|138250.5|138050.5|138253.1|138053.1|138248.1|138048.1|45
1730123100000|2024-10-28 13:45:00|138243.5|138043.5|138256.5|138056.5|138258.1|138058.1|138239.5|138039.5|31
1730123400000|2024-10-28 13:50:00|138256.1|138056.1|138247.5|138047.5|138257.5|138057.5|138242.1|138042.1|109
1730123700000|2024-10-28 13:55:00|138248.5|138048.5|138269|138069|138271|138071|138246.5|138046.5|65
1730124000000|2024-10-28 14:00:00|138271.9|138071.9|138342.2|138142.2|138342.2|138142.2|138271.4|138071.4|148
1730124300000|2024-10-28 14:05:00|138341.5|138141.5|138341.7|138141.7|138369.1|138169.1|138319.4|138119.4|121
1730124600000|2024-10-28 14:10:00|138344.7|138144.7|138327.1|138127.1|138344.7|138144.7|138306.9|138106.9|108
1730124900000|2024-10-28 14:15:00|138326.5|138126.5|138349.1|138149.1|138395.5|138195.5|138326.5|138126.5|90
1730125200000|2024-10-28 14:20:00|138347.5|138147.5|138345|138145|138352.5|138152.5|138340|138140|47
1730125500000|2024-10-28 14:25:00|138352.5|138152.5|138320.5|138120.5|138352.5|138152.5|138316.5|138116.5|59
1730125800000|2024-10-28 14:30:00|138320.1|138120.1|138316.5|138116.5|138320.1|138120.1|138308.4|138108.4|136
1730126100000|2024-10-28 14:35:00|138318.5|138118.5|138309.5|138109.5|138318.5|138118.5|138307.1|138107.1|241
1730126400000|2024-10-28 14:40:00|138310.1|138110.1|138257.3|138057.3|138315.5|138115.5|138256.9|138056.9|238
1730126700000|2024-10-28 14:45:00|138257.7|138057.7|138278.1|138078.1|138284.5|138084.5|138240.6|138040.6|77
1730127000000|2024-10-28 14:50:00|138278.5|138078.5|138274.1|138074.1|138283.1|138083.1|138268.5|138068.5|54
1730127300000|2024-10-28 14:55:00|138273.5|138073.5|138310|138110|138313.2|138113.2|138273.5|138073.5|160
1730127600000|2024-10-28 15:00:00|138305.5|138105.5|138314.5|138114.5|138320.1|138120.1|138298.9|138098.9|164
1730127900000|2024-10-28 15:05:00|138314.1|138114.1|138309.7|138109.7|138321.5|138121.5|138298.4|138098.4|83
1730128200000|2024-10-28 15:10:00|138309.3|138109.3|138280|138080|138328.7|138128.7|138279.5|138079.5|72
1730128500000|2024-10-28 15:15:00|138280.5|138080.5|138287|138087|138289.7|138089.7|138276.5|138076.5|58
1730128800000|2024-10-28 15:20:00|138286.5|138086.5|138277|138077|138289.4|138089.4|138274.5|138074.5|71
1730129100000|2024-10-28 15:25:00|138277.5|138077.5|138276.5|138076.5|138282.5|138082.5|138274.5|138074.5|14
1730129400000|2024-10-28 15:30:00|138277.1|138077.1|138314|138114|138330.6|138130.6|138277.1|138077.1|120
1730129700000|2024-10-28 15:35:00|138316.6|138116.6|138362.4|138162.4|138370|138170|138310.4|138110.4|177
1730130000000|2024-10-28 15:40:00|138363.2|138163.2|138369.5|138169.5|138371|138171|138361.9|138161.9|38
1730130300000|2024-10-28 15:45:00|138370.5|138170.5|138459.5|138259.5|138459.5|138259.5|138370|138170|95
1730130600000|2024-10-28 15:50:00|138461.5|138261.5|138496.4|138296.4|138501.5|138301.5|138461.5|138261.5|137
1730130900000|2024-10-28 15:55:00|138498.7|138298.7|138496.5|138296.5|138506.3|138306.3|138485.5|138285.5|49
1730131200000|2024-10-28 16:00:00|138496|138296|138459.4|138259.4|138496|138296|138457|138257|96
1730131500000|2024-10-28 16:05:00|138462.4|138262.4|138480.7|138280.7|138491.7|138291.7|138451.4|138251.4|109
1730131800000|2024-10-28 16:10:00|138477|138277|138470.4|138270.4|138489.5|138289.5|138458.4|138258.4|93
1730132100000|2024-10-28 16:15:00|138473.7|138273.7|138466.7|138266.7|138479.7|138279.7|138457.4|138257.4|58
1730132400000|2024-10-28 16:20:00|138462.4|138262.4|138474|138274|138475.1|138275.1|138460.3|138260.3|67
1730132700000|2024-10-28 16:25:00|138473.5|138273.5|138489.9|138289.9|138496.5|138296.5|138472.5|138272.5|119
1730133000000|2024-10-28 16:30:00|138490.6|138290.6|138495.8|138295.8|138502.8|138302.8|138483.5|138283.5|139
1730133300000|2024-10-28 16:35:00|138496.4|138296.4|138492|138292|138516|138316|138490.2|138290.2|92
1730133600000|2024-10-28 16:40:00|138493|138293|138485|138285|138497.6|138297.6|138473|138273|98
1730133900000|2024-10-28 16:45:00|138464.5|138264.5|138498|138298|138511|138311|138464.5|138264.5|123
1730134200000|2024-10-28 16:50:00|138499|138299|138479.6|138279.6|138502.6|138302.6|138472.4|138272.4|92
1730134500000|2024-10-28 16:55:00|138477.4|138277.4|138456.4|138256.4|138484.6|138284.6|138453|138253|50
1730134800000|2024-10-28 17:00:00|138459.4|138259.4|138461.6|138261.6|138478.6|138278.6|138459.4|138259.4|56
1730135100000|2024-10-28 17:05:00|138457.4|138257.4|138430|138230|138465|138265|138410|138210|54
1730135400000|2024-10-28 17:10:00|138435.5|138235.5|138401.5|138201.5|138458.7|138258.7|138398.4|138198.4|38
1730135700000|2024-10-28 17:15:00|138401.2|138201.2|138355|138155|138406|138206|138355|138155|72
1730136000000|2024-10-28 17:20:00|138354|138154|138283|138083|138354|138154|138277|138077|49
1730136300000|2024-10-28 17:25:00|138281|138081|138248.4|138048.4|138287.5|138087.5|138246.5|138046.5|68
1730136600000|2024-10-28 17:30:00|138252.6|138052.6|138239.8|138039.8|138252.6|138052.6|138239.8|138039.8|11
1730136900000|2024-10-28 17:35:00|138228|138028|138220|138020|138231.6|138031.6|138218.5|138018.5|22
1730137200000|2024-10-28 17:40:00|138225|138025|138240|138040|138241.2|138041.2|138225|138025|8
1730137500000|2024-10-28 17:45:00|138242|138042|138249.6|138049.6|138249.6|138049.6|138242|138042|17
1730137800000|2024-10-28 17:50:00|138248.4|138048.4|138268.3|138068.3|138271.6|138071.6|138248.3|138048.3|42
1730138100000|2024-10-28 17:55:00|138271.6|138071.6|138272.6|138072.6|138272.6|138072.6|138266.4|138066.4|30
1730138400000|2024-10-28 18:00:00|138269.4|138069.4|138325.6|138125.6|138331.7|138131.7|138269.4|138069.4|34
1730138700000|2024-10-28 18:05:00|138325.4|138125.4|138290.4|138090.4|138331.6|138131.6|138286.4|138086.4|31
1730139000000|2024-10-28 18:10:00|138291.6|138091.6|138293.6|138093.6|138293.6|138093.6|138287.4|138087.4|133
1730139300000|2024-10-28 18:15:00|138288.4|138088.4|138291.6|138091.6|138293.6|138093.6|138286.4|138086.4|84
1730139600000|2024-10-28 18:20:00|138288.4|138088.4|138291.6|138091.6|138293.6|138093.6|138288.4|138088.4|45
1730139900000|2024-10-28 18:25:00|138290.4|138090.4|138252.6|138052.6|138291.6|138091.6|138246.4|138046.4|62
1730140200000|2024-10-28 18:30:00|138248.4|138048.4|138251.6|138051.6|138253.6|138053.6|138247.4|138047.4|122
1730140500000|2024-10-28 18:35:00|138248|138048|138260|138060|138271.6|138071.6|138248|138048|40
1730140800000|2024-10-28 18:40:00|138250.5|138050.5|138261.4|138061.4|138264.6|138064.6|138241.5|138041.5|245
1730141100000|2024-10-28 18:45:00|138261.7|138061.7|138287.7|138087.7|138311.7|138111.7|138248.4|138048.4|43
1730141400000|2024-10-28 18:50:00|138278.4|138078.4|138235.1|138035.1|138281.7|138081.7|138235.1|138035.1|237
1730142000000|2024-10-28 19:00:00|138236.1|138036.1|138235.1|138035.1|138236.1|138036.1|138235.1|138035.1|3
1730142300000|2024-10-28 19:05:00|138232.5|138032.5|138235.1|138035.1|138235.1|138035.1|138232.1|138032.1|3
1730142900000|2024-10-28 19:15:00|138240.1|138040.1|138240.1|138040.1|138240.1|138040.1|138240.1|138040.1|1
1730143200000|2024-10-28 19:20:00|138244.1|138044.1|138287.7|138087.7|138287.7|138087.7|138244.1|138044.1|15
1730143500000|2024-10-28 19:25:00|138287.4|138087.4|138279.1|138079.1|138296.7|138096.7|138277.5|138077.5|43
1730143800000|2024-10-28 19:30:00|138291.7|138091.7|138273.7|138073.7|138291.7|138091.7|138237.9|138037.9|20
1730144100000|2024-10-28 19:35:00|138275.7|138075.7|138274.4|138074.4|138275.7|138075.7|138274.4|138074.4|3
1730144400000|2024-10-28 19:40:00|138270.4|138070.4|138250.1|138050.1|138270.4|138070.4|138250.1|138050.1|4
1730144700000|2024-10-28 19:45:00|138240.1|138040.1|138240.1|138040.1|138240.1|138040.1|138240.1|138040.1|1
1730145000000|2024-10-28 19:50:00|138234.5|138034.5|138240.1|138040.1|138240.1|138040.1|138225.1|138025.1|4
1730145300000|2024-10-28 19:55:00|138232.5|138032.5|138215.1|138015.1|138232.5|138032.5|138215.1|138015.1|4
1730145600000|2024-10-28 20:00:00|138218.5|138018.5|138215.1|138015.1|138242.7|138042.7|138215.1|138015.1|8
1730145900000|2024-10-28 20:05:00|138207.5|138007.5|138160.7|137960.7|138220|138020|138159.4|137957|16
1730146200000|2024-10-28 20:10:00|138162.7|137962.7|138168.7|137968.7|138172.8|137968.7|138162.7|137962.7|3
1730146500000|2024-10-28 20:15:00|138178.2|137959.1|138163.4|137911.8|138178.2|137959.1|138108.4|137878.5|14
1730146800000|2024-10-28 20:20:00|138165.4|137913.8|138164.4|137916.9|138180.4|137926.9|138154.4|137898.9|8
1730147100000|2024-10-28 20:25:00|138154.4|137926.9|138169.4|137941.9|138169.4|137941.9|138154.4|137926.9|6
1730147700000|2024-10-28 20:35:00|138183.6|137927.7|138183.6|137927.7|138183.6|137927.7|138183.6|137927.7|1
1730148000000|2024-10-28 20:40:00|138193.6|137917.7|138193.6|137917.7|138193.6|137917.7|138193.6|137917.7|1
1730148300000|2024-10-28 20:45:00|138194.6|137918.7|138189.6|137933.7|138199.6|137933.7|138184.6|137918.7|7
1730163600000|2024-10-29 01:00:00|138297.5|138197.5|138247.5|138147.5|138298|138198|138208|138108|256
1730163900000|2024-10-29 01:05:00|138247|138147|138245.5|138145.5|138252.5|138152.5|138205|138105|380
1730164200000|2024-10-29 01:10:00|138244.5|138144.5|138320|138120|138320.5|138170|138241|138100|205
1730164500000|2024-10-29 01:15:00|138319.5|138119.5|138255.5|138055.5|138339|138139|138251.2|138051.2|256
1730164800000|2024-10-29 01:20:00|138205.5|138105.5|138212|138112|138245.5|138145.5|138196|138096|324
1730165100000|2024-10-29 01:25:00|138211.5|138111.5|138225.5|138125.5|138264|138164|138205.5|138105.5|354
1730165400000|2024-10-29 01:30:00|138226|138126|138190.5|138090.5|138236|138136|138152.5|138052.5|405
1730165700000|2024-10-29 01:35:00|138185|138085|138103|138003|138191.5|138091.5|138102|138002|399
1730166000000|2024-10-29 01:40:00|138103.5|138003.5|137915.5|137815.5|138105.5|138005.5|137841.2|137741.2|553
1730166300000|2024-10-29 01:45:00|137915|137815|137907.5|137807.5|137947.5|137847.5|137818|137718|488
1730166600000|2024-10-29 01:50:00|137905.7|137805.7|137878.5|137778.5|137938.6|137838.6|137866|137766|474
1730166900000|2024-10-29 01:55:00|137864|137764|137895|137795|137924.5|137824.5|137861.1|137761.1|333
1730167200000|2024-10-29 02:00:00|137896.5|137796.5|137851|137751|137897.5|137797.5|137798|137698|335
1730167500000|2024-10-29 02:05:00|137848.5|137748.5|137854.5|137754.5|137880|137780|137824.5|137724.5|230
1730167800000|2024-10-29 02:10:00|137854|137754|137838.5|137638.5|137900.5|137800.5|137820.5|137631.5|374
1730168100000|2024-10-29 02:15:00|137841|137641|137809.3|137709.3|137871.5|137714.5|137740|137620.8|371
1730168400000|2024-10-29 02:20:00|137809.2|137709.2|137803.5|137703.5|137815|137715|137775.1|137675.1|362
1730168700000|2024-10-29 02:25:00|137804|137704|137770.5|137670.5|137804.5|137704.5|137734|137634|296
1730169000000|2024-10-29 02:30:00|137770.2|137670.2|137795.5|137695.5|137806|137706|137730.7|137630.7|294
1730169300000|2024-10-29 02:35:00|137795|137695|137892.5|137792.5|137893.5|137793.5|137783.5|137683.5|364
1730169600000|2024-10-29 02:40:00|137892.1|137792.1|137949.5|137849.5|137979.1|137879.1|137872|137772|451
1730169900000|2024-10-29 02:45:00|137949|137849|137930.5|137830.5|137949|137849|137921|137821|256
1730170200000|2024-10-29 02:50:00|137931|137831|137878|137778|137942|137842|137859|137759|270
1730170500000|2024-10-29 02:55:00|137875|137775|137895.5|137795.5|137921.5|137821.5|137870|137770|305
1730170800000|2024-10-29 03:00:00|137896|137796|137874|137774|137904|137804|137862.5|137762.5|206
1730171100000|2024-10-29 03:05:00|137873.5|137773.5|137880.8|137780.8|137898|137798|137855|137755|273
1730171400000|2024-10-29 03:10:00|137881|137781|137940.1|137840.1|137940.1|137840.1|137847.5|137747.5|251
1730171700000|2024-10-29 03:15:00|137940.5|137840.5|138036|137936|138036|137936|137917|137817|271
1730172000000|2024-10-29 03:20:00|138035.5|137935.5|138041.5|137941.5|138085.1|137985.1|138029.5|137929.5|401
1730172300000|2024-10-29 03:25:00|138043.5|137943.5|138065.5|137965.5|138080.1|137980.1|138030|137930|217
1730172600000|2024-10-29 03:30:00|138065|137965|138122|138022|138151.5|138051.5|138055|137955|351
1730172900000|2024-10-29 03:35:00|138120.5|138020.5|138245.4|138145.4|138267|138167|138113|138013|485
1730173200000|2024-10-29 03:40:00|138244.5|138144.5|138291.1|138191.1|138331.1|138231.1|138241.5|138141.5|473
1730173500000|2024-10-29 03:45:00|138291.2|138191.2|138253.5|138153.5|138291.2|138191.2|138244|138144|374
1730173800000|2024-10-29 03:50:00|138252.5|138152.5|138198|138098|138252.5|138152.5|138198|138098|287
1730174100000|2024-10-29 03:55:00|138193.5|138093.5|138216.5|138116.5|138232|138132|138184|138084|318
1730174400000|2024-10-29 04:00:00|138217.1|138117.1|138240.5|138140.5|138264.5|138164.5|138217.1|138117.1|339
1730174700000|2024-10-29 04:05:00|138238.5|138138.5|138239.5|138139.5|138251.5|138151.5|138220.4|138120.4|240
1730175000000|2024-10-29 04:10:00|138240|138140|138235|138135|138244.5|138144.5|138222|138122|295
1730175300000|2024-10-29 04:15:00|138234.5|138134.5|138271.5|138171.5|138277|138177|138219|138119|297
1730175600000|2024-10-29 04:20:00|138272|138172|138261|138161|138276.5|138176.5|138243|138143|281
1730175900000|2024-10-29 04:25:00|138260.5|138160.5|138251.5|138151.5|138291|138191|138242.5|138142.5|285
1730176200000|2024-10-29 04:30:00|138252|138152|138243|138143|138252|138152|138223.5|138123.5|296
1730176500000|2024-10-29 04:35:00|138243.5|138143.5|138242.5|138142.5|138252|138152|138221|138121|267
1730176800000|2024-10-29 04:40:00|138242|138142|138250.5|138150.5|138270.5|138170.5|138240.5|138140.5|253
1730177100000|2024-10-29 04:45:00|138249.5|138149.5|138231|138131|138251.5|138151.5|138205|138105|296
1730177400000|2024-10-29 04:50:00|138230.5|138130.5|138226|138126|138241|138141|138221|138121|218
1730177700000|2024-10-29 04:55:00|138225.5|138125.5|138209|138109|138226|138126|138200.5|138100.5|277
1730178000000|2024-10-29 05:00:00|138210|138110|138221|138121|138226|138126|138201.5|138101.5|241
1730178300000|2024-10-29 05:05:00|138221.5|138121.5|138235|138135|138255|138155|138221.5|138121.5|232
1730178600000|2024-10-29 05:10:00|138235.5|138135.5|138248|138148|138250|138150|138230.8|138130.8|211
1730178900000|2024-10-29 05:15:00|138247.5|138147.5|138240.5|138140.5|138248|138148|138226|138126|289
1730179200000|2024-10-29 05:20:00|138241|138141|138278.9|138178.9|138295.5|138195.5|138239.5|138139.5|301
1730179500000|2024-10-29 05:25:00|138278.8|138178.8|138269.5|138169.5|138278.9|138178.9|138225|138125|204
1730179800000|2024-10-29 05:30:00|138270|138170|138238|138138|138272|138172|138230|138130|374
1730180100000|2024-10-29 05:35:00|138236|138136|138218|138118|138236|138136|138201|138101|293
1730180400000|2024-10-29 05:40:00|138218.5|138118.5|138229.5|138129.5|138251.5|138151.5|138218.5|138118.5|317
1730180700000|2024-10-29 05:45:00|138230|138130|138274.5|138174.5|138277.5|138177.5|138228.5|138128.5|247
1730181000000|2024-10-29 05:50:00|138275|138175|138352|138252|138375.5|138275.5|138264.5|138164.5|348
1730181300000|2024-10-29 05:55:00|138353|138253|138333|138233|138366.5|138266.5|138319|138219|332
1730181600000|2024-10-29 06:00:00|138337.5|138237.5|138450.1|138350.1|138476.5|138376.5|138316|138216|343
1730181900000|2024-10-29 06:05:00|138445.5|138345.5|138499.1|138399.1|138564.5|138411.1|138430.1|138287.5|304
1730182200000|2024-10-29 06:10:00|138501.1|138401.1|138497.5|138397.5|138521|138421|138447|138347|330
1730182500000|2024-10-29 06:15:00|138500.5|138400.5|138520.1|138420.1|138547.5|138447.5|138480.5|138380.5|373
1730182800000|2024-10-29 06:20:00|138520.5|138420.5|138572.1|138472.1|138597.5|138497.5|138508.5|138408.5|382
1730183100000|2024-10-29 06:25:00|138571.5|138471.5|138524|138424|138589.5|138489.5|138471|138371|386
1730183400000|2024-10-29 06:30:00|138526.5|138426.5|138570.5|138370.5|138633.3|138477.6|138517.4|138369.1|148
1730183700000|2024-10-29 06:35:00|138568.3|138368.3|138470|138370|138569|138412.4|138451.2|138310.1|54
1730184000000|2024-10-29 06:40:00|138475.1|138375.1|138545.5|138345.5|138545.5|138400.1|138475.1|138328.8|21
1730184300000|2024-10-29 06:45:00|138525|138325|138410|138310|138533.5|138360|138385.1|138233.8|100
1730184600000|2024-10-29 06:50:00|138410.1|138310.1|138471.3|138271.3|138476.2|138321.7|138380.1|138234.7|66
1730184900000|2024-10-29 06:55:00|138471.7|138271.7|138451.2|138251.2|138476.2|138320.9|138387.7|138231|34
1730185200000|2024-10-29 07:00:00|138445.4|138245.4|138441.2|138241.2|138445.4|138295.4|138360|138214.6|39
1730185500000|2024-10-29 07:05:00|138436.8|138236.8|138431.8|138231.8|138445.4|138300.1|138391.4|138231.8|15
1730185800000|2024-10-29 07:10:00|138435.5|138235.5|138424.6|138324.6|138481.2|138340.1|138391.5|138235.5|30
1730186100000|2024-10-29 07:15:00|138420.1|138320.1|138424.6|138224.6|138464.5|138320.1|138340|138224.6|77
1730186400000|2024-10-29 07:20:00|138380.1|138280.1|138450|138350|138450|138350|138380.1|138220.1|37
1730186700000|2024-10-29 07:25:00|138455|138355|138394.1|138294.1|138480.1|138380.1|138391.5|138291.5|63
1730187000000|2024-10-29 07:30:00|138385.5|138285.5|138415.5|138315.5|138415.5|138315.5|138385.5|138285.5|21
1730187300000|2024-10-29 07:35:00|138414.1|138314.1|138448.5|138348.5|138448.5|138348.5|138342.7|138242.7|87
1730187600000|2024-10-29 07:40:00|138494.7|138294.7|138494.1|138294.1|138532.3|138381|138444.6|138294.1|80
1730187900000|2024-10-29 07:45:00|138494|138294|138493.2|138293.2|138517.3|138350.1|138430.1|138285.5|29
1730188200000|2024-10-29 07:50:00|138495.2|138295.2|138527.8|138327.8|138538.5|138350|138430|138281.8|48
1730188500000|2024-10-29 07:55:00|138537.3|138337.3|138503.1|138403.1|138555.5|138405.4|138501.5|138328.8|45
1730188800000|2024-10-29 08:00:00|138505.1|138405.1|138542|138342|138557.1|138406.5|138451.1|138300|71
1730189100000|2024-10-29 08:05:00|138545.3|138345.3|138460.1|138360.1|138557.1|138410.1|138460.1|138337.8|52
1730189400000|2024-10-29 08:10:00|138458.1|138358.1|138426.5|138326.5|138458.1|138358.1|138423.8|138323.8|42
1730189700000|2024-10-29 08:15:00|138425.5|138325.5|138503.5|138403.5|138534.5|138403.5|138420.1|138320.1|34
1730190000000|2024-10-29 08:20:00|138503.1|138403.1|138553.8|138453.8|138632.3|138493.1|138503.1|138403.1|116
1730190300000|2024-10-29 08:25:00|138561.2|138461.2|138501.3|138401.3|138573.1|138473.1|138494.8|138394.8|81
1730190600000|2024-10-29 08:30:00|138549.1|138349.1|138546.1|138446.1|138598.5|138451.1|138539.1|138349.1|95
1730190900000|2024-10-29 08:35:00|138540.5|138440.5|138415.1|138315.1|138555.1|138446.1|138397.1|138230.1|108
1730191200000|2024-10-29 08:40:00|138416.1|138316.1|138523.1|138323.1|138523.1|138328|138390.1|138280|57
1730191500000|2024-10-29 08:45:00|138519.1|138319.1|138438.1|138338.1|138519.1|138338.1|138438|138264.5|39
1730191800000|2024-10-29 08:50:00|138437.5|138337.5|138485.1|138385.1|138486.1|138386.1|138431.5|138331.5|47
1730192100000|2024-10-29 08:55:00|138486.1|138386.1|138425.5|138325.5|138523.1|138423.1|138415.1|138315.1|108
1730192400000|2024-10-29 09:00:00|138425.1|138325.1|138445.1|138345.1|138445.1|138345.1|138422.5|138322.5|19
1730192700000|2024-10-29 09:05:00|138440.1|138340.1|138466.5|138366.5|138474.3|138374.3|138440.1|138340.1|18
1730193000000|2024-10-29 09:10:00|138466.1|138366.1|138464.1|138364.1|138468.5|138368.5|138460.1|138360.1|12
1730193300000|2024-10-29 09:15:00|138465.1|138365.1|138439.5|138339.5|138466.5|138366.5|138429.5|138329.5|57
1730193600000|2024-10-29 09:20:00|138440.1|138340.1|138470.1|138270.1|138498.5|138349.5|138439.5|138245.1|107
1730193900000|2024-10-29 09:25:00|138471.5|138271.5|138435.1|138235.1|138472.5|138304.5|138404.5|138235.1|60
1730194200000|2024-10-29 09:30:00|138437.5|138237.5|138433.5|138233.5|138460.1|138260.1|138433.5|138233.5|34
1730194500000|2024-10-29 09:35:00|138437.5|138237.5|138455.1|138255.1|138455.1|138255.1|138437.5|138237.5|55
1730194800000|2024-10-29 09:40:00|138465.1|138265.1|138441.5|138341.5|138484.5|138341.5|138434.1|138265.1|23
1730195100000|2024-10-29 09:45:00|138440.1|138340.1|138500.5|138400.5|138503.5|138403.5|138425.1|138325.1|36
1730195400000|2024-10-29 09:50:00|138503.5|138403.5|138538.5|138438.5|138606.5|138443.5|138503.5|138388.5|38
1730195700000|2024-10-29 09:55:00|138533.5|138433.5|138534.1|138434.1|138540.1|138440.1|138491.5|138391.5|72
1730196000000|2024-10-29 10:00:00|138534.5|138434.5|138539.5|138439.5|138539.5|138439.5|138525.1|138425.1|19
1730196300000|2024-10-29 10:05:00|138540.5|138440.5|138539.1|138439.1|138545.1|138445.1|138539.1|138439.1|21
1730196600000|2024-10-29 10:10:00|138539.5|138439.5|138530.1|138430.1|138545.1|138445.1|138530.1|138430.1|23
1730196900000|2024-10-29 10:15:00|138535.1|138435.1|138531|138431|138535.1|138435.1|138522.1|138422.1|14
1730197200000|2024-10-29 10:20:00|138532.1|138432.1|138534.1|138434.1|138536.5|138436.5|138531|138431|7
1730197500000|2024-10-29 10:25:00|138529.5|138429.5|138585.5|138385.5|138595.1|138435.5|138528.5|138385.1|40
1730197800000|2024-10-29 10:30:00|138580.5|138380.5|138585.1|138385.1|138585.1|138385.1|138572.3|138372.3|8
1730198100000|2024-10-29 10:35:00|138535.1|138435.1|138545.1|138445.1|138600.1|138445.1|138535.1|138385.1|13
1730198400000|2024-10-29 10:40:00|138548.1|138448.1|138572.5|138472.5|138579.1|138479.1|138548.1|138448.1|37
1730198700000|2024-10-29 10:45:00|138569.5|138469.5|138538.1|138438.1|138616.8|138469.5|138517.5|138397.3|56
1730199000000|2024-10-29 10:50:00|138537.5|138437.5|138554.5|138454.5|138554.5|138454.5|138537.5|138437.5|5
1730199600000|2024-10-29 11:00:00|138556.5|138456.5|138561.5|138461.5|138563.5|138463.5|138556.5|138456.5|14
1730199900000|2024-10-29 11:05:00|138562.5|138462.5|138562.5|138462.5|138562.5|138462.5|138549.1|138449.1|75
1730200200000|2024-10-29 11:10:00|138563|138463|138590.1|138490.1|138614.9|138490.1|138562.5|138411.5|15
1730200500000|2024-10-29 11:15:00|138585.1|138485.1|138564.5|138464.5|138585.1|138485.1|138564.5|138464.5|21
1730200800000|2024-10-29 11:20:00|138567.5|138467.5|138564.5|138464.5|138567.5|138467.5|138564.5|138464.5|8
1730201100000|2024-10-29 11:25:00|138565.1|138465.1|138567.1|138467.1|138567.1|138467.1|138564.5|138464.5|6
1730201400000|2024-10-29 11:30:00|138573.5|138473.5|138571.1|138471.1|138577.5|138477.5|138571.1|138471.1|10
1730201700000|2024-10-29 11:35:00|138567.5|138467.5|138567.1|138467.1|138567.5|138467.5|138558.5|138458.5|17
1730202000000|2024-10-29 11:40:00|138567.5|138467.5|138559.5|138459.5|138568.5|138468.5|138557.1|138457.1|18
1730202300000|2024-10-29 11:45:00|138560.1|138460.1|138569.1|138469.1|138569.1|138469.1|138557.1|138457.1|15
1730202600000|2024-10-29 11:50:00|138568.5|138468.5|138577.5|138477.5|138618.5|138477.5|138568.5|138417.1|15
1730202900000|2024-10-29 11:55:00|138578.5|138478.5|138582.1|138482.1|138582.1|138482.1|138578.5|138478.5|14
1730203200000|2024-10-29 12:00:00|138580.5|138480.5|138630|138430|138634.5|138484.5|138580.5|138430|15
1730203500000|2024-10-29 12:05:00|138634.5|138434.5|138630|138430|138634.5|138434.5|138630|138430|6
1730203800000|2024-10-29 12:10:00|138630.5|138430.5|138793.3|138593.3|138796.1|138596|138630|138430|90
1730204100000|2024-10-29 12:15:00|138789.8|138589.8|138829.5|138629.5|138829.5|138629.5|138771|138571|121
1730204400000|2024-10-29 12:20:00|138831.9|138631.9|138869.5|138669.5|138869.5|138669.5|138828|138628|44
1730204700000|2024-10-29 12:25:00|138875.5|138675.5|138898.5|138698.5|138908|138748.5|138829.1|138675.5|101
1730205000000|2024-10-29 12:30:00|138897.5|138697.5|138820|138620|138922.5|138722.5|138770|138570|164
1730205300000|2024-10-29 12:35:00|138820.1|138620.1|138800.1|138700.1|138835|138700.1|138785.1|138600|22
1730205600000|2024-10-29 12:40:00|138792.3|138692.3|138802.2|138602.2|138816.9|138692.3|138760|138601.1|78
1730205900000|2024-10-29 12:45:00|138808.8|138608.8|138776.8|138676.8|138808.8|138691.1|138750.5|138600.1|96
1730206200000|2024-10-29 12:50:00|138776.3|138676.3|138778.5|138578.5|138785.6|138680.1|138720.1|138570|90
1730206500000|2024-10-29 12:55:00|138728.5|138628.5|138734.5|138634.5|138786|138636.1|138723.1|138579.5|24
1730206800000|2024-10-29 13:00:00|138730.1|138630.1|138827.2|138627.2|138846|138646|138730.1|138580|66
1730207100000|2024-10-29 13:05:00|138825.1|138625.1|138817.5|138617.5|138829.1|138629.1|138814.5|138614.5|157
1730207400000|2024-10-29 13:10:00|138818.1|138618.1|138816|138616|138825.5|138625.5|138816|138616|177
1730207700000|2024-10-29 13:15:00|138818|138618|138818.5|138618.5|138823.1|138623.1|138785|138585|116
1730208000000|2024-10-29 13:20:00|138817.1|138617.1|138810|138610|138829.1|138629.1|138810|138610|39
1730208300000|2024-10-29 13:25:00|138802.5|138602.5|138785|138585|138810|138610|138783|138583|56
1730208600000|2024-10-29 13:30:00|138786.5|138586.5|138780|138580|138798.5|138598.5|138779.5|138579.5|86
1730208900000|2024-10-29 13:35:00|138769.5|138569.5|138750.1|138550.1|138769.5|138569.5|138735|138535|39
1730209200000|2024-10-29 13:40:00|138756.5|138556.5|138745|138545|138768.1|138568.1|138732.4|138532.4|63
1730209500000|2024-10-29 13:45:00|138733.8|138533.8|138690.7|138490.7|138745|138545|138596.1|138386.7|154
1730209800000|2024-10-29 13:50:00|138683.4|138483.4|138649.4|138449.4|138683.4|138483.4|138636.9|138436.9|104
1730210100000|2024-10-29 13:55:00|138651.7|138451.7|138743.4|138383.4|138744.6|138457.2|138645.1|138375.5|46
1730210400000|2024-10-29 14:00:00|138742.4|138382.4|138535|138335|138742.4|138382.4|138501|138261|149
1730210700000|2024-10-29 14:05:00|138542.5|138342.5|138635.5|138435.5|138647.6|138447.6|138542.5|138342.5|107
1730211000000|2024-10-29 14:10:00|138632.5|138432.5|138657.5|138457.5|138657.5|138457.5|138569.9|138369.9|166
1730211300000|2024-10-29 14:15:00|138652.5|138452.5|138589.1|138389.1|138657.5|138457.5|138576|138376|84
1730211600000|2024-10-29 14:20:00|138587.8|138387.8|138475|138275|138610.1|138410.1|138475|138275|109
1730211900000|2024-10-29 14:25:00|138470.5|138270.5|138520.3|138320.3|138540.6|138340.6|138440.1|138240.1|176
1730212200000|2024-10-29 14:30:00|138519.4|138319.4|138451.5|138251.5|138528.7|138328.7|138446.1|138246.1|167
1730212500000|2024-10-29 14:35:00|138451.1|138251.1|138455|138255|138501.5|138301.5|138450.1|138250.1|77
1730212800000|2024-10-29 14:40:00|138457.1|138257.1|138541.3|138341.3|138554.1|138354.1|138450.1|138250.1|66
1730213100000|2024-10-29 14:45:00|138543.6|138343.6|138538.4|138338.4|138631.1|138431.1|138504.5|138304.5|160
1730213400000|2024-10-29 14:50:00|138543.7|138343.7|138523.8|138323.8|138543.7|138343.7|138522.5|138322.5|105
1730213700000|2024-10-29 14:55:00|138525.1|138325.1|138520.1|138320.1|138573.5|138373.5|138476.7|138276.7|108
1730214000000|2024-10-29 15:00:00|138525.1|138325.1|138546.5|138346.5|138555.1|138355.1|138515.1|138315.1|82
1730214300000|2024-10-29 15:05:00|138547.1|138347.1|138615.1|138415.1|138623.3|138423.3|138547.1|138347.1|82
1730214600000|2024-10-29 15:10:00|138615|138415|138568.1|138368.1|138675|138475|138566.1|138366.1|104
1730214900000|2024-10-29 15:15:00|138569.1|138369.1|138461.7|138261.7|138585|138385|138445.1|138245.1|166
1730215200000|2024-10-29 15:20:00|138457.9|138257.9|138460.5|138260.5|138471.6|138271.6|138410.1|138210.1|88
1730215500000|2024-10-29 15:25:00|138463.1|138263.1|138433.5|138233.5|138463.7|138263.7|138433.5|138233.5|69
1730215800000|2024-10-29 15:30:00|138432.5|138232.5|138235.1|138035.1|138440.1|138240.1|138214.5|138014.5|170
1730216100000|2024-10-29 15:35:00|138252.5|138052.5|138140|137940|138277.6|138077.6|138135.3|137935.3|134
1730216400000|2024-10-29 15:40:00|138141|137941|138180.1|137980.1|138190|137990|138141|137941|34
1730216700000|2024-10-29 15:45:00|138182.1|137982.1|138138.5|137938.5|138182.1|137982.1|138138.5|137938.5|108
1730217000000|2024-10-29 15:50:00|138137.1|137937.1|138112.5|137912.5|138140.1|137940.1|138111.1|137911.1|90
1730217300000|2024-10-29 15:55:00|138111.1|137911.1|138166.4|137966.4|138178.5|137978.5|138109.5|137909.5|72
1730217600000|2024-10-29 16:00:00|138167.9|137967.9|138135.1|137935.1|138168.3|137968.3|138131.1|137931.1|142
1730217900000|2024-10-29 16:05:00|138132.5|137932.5|138165|137965|138165|137965|138130.5|137930.5|52
1730218200000|2024-10-29 16:10:00|138167.2|137967.2|138147|137947|138283.2|138083.2|138147|137947|88
1730218500000|2024-10-29 16:15:00|138148.1|137948.1|138128.5|137928.5|138151.7|137951.7|138128.5|137928.5|37
1730218800000|2024-10-29 16:20:00|138128.7|137928.7|138345|138145|138351.7|138151.7|138120|137920|69
1730219100000|2024-10-29 16:25:00|138345.1|138145.1|138265.1|138065.1|138345.1|138145.1|138235.6|138035.6|52
1730219400000|2024-10-29 16:30:00|138265|138065|138320.5|138120.5|138321.5|138121.5|138249.5|138049.5|78
1730219700000|2024-10-29 16:35:00|138321.5|138121.5|138352.6|138152.6|138392|138192|138321.5|138121.5|82
1730220000000|2024-10-29 16:40:00|138349.4|138149.4|138328.7|138128.7|138375|138175|138300.1|138100.1|41
1730220300000|2024-10-29 16:45:00|138331.6|138131.6|138336.4|138136.4|138365|138165|138324|138124|72
1730220600000|2024-10-29 16:50:00|138337.2|138137.2|138245|138045|138338.7|138138.7|138245|138045|35
1730220900000|2024-10-29 16:55:00|138246.6|138046.6|138265|138065|138265|138065|138246.6|138046.6|7
1730221200000|2024-10-29 17:00:00|138260|138060|138142.4|137942.4|138260|138060|138139.4|137939.4|70
1730221500000|2024-10-29 17:05:00|138143.6|137943.6|138252.6|138052.6|138252.6|138052.6|138128.4|137928.4|106
1730221800000|2024-10-29 17:10:00|138248.4|138048.4|138259.4|138059.4|138314.6|138114.6|138248.4|138048.4|146
1730222100000|2024-10-29 17:15:00|138258.4|138058.4|138329.4|138129.4|138331.6|138131.6|138233.4|138033.4|111
1730222400000|2024-10-29 17:20:00|138331.6|138131.6|138375|138175|138380.1|138180.1|138329.4|138129.4|70
1730222700000|2024-10-29 17:25:00|138380|138180|138380|138180|138390|138190|138374|138174|13
1730223000000|2024-10-29 17:30:00|138390|138190|138470|138270|138480|138280|138390|138190|43
1730223300000|2024-10-29 17:35:00|138473.5|138273.5|138440|138240|138480|138280|138420|138220|33
1730223600000|2024-10-29 17:40:00|138455|138255|138440|138240|138455|138255|138440|138240|12
1730223900000|2024-10-29 17:45:00|138435|138235|138435|138235|138440|138240|138430|138230|5
1730224200000|2024-10-29 17:50:00|138430|138230|138378.4|138178.4|138430|138230|138378.4|138178.4|28
1730224500000|2024-10-29 17:55:00|138385|138185|138430|138230|138440|138240|138376.6|138176.6|55
1730224800000|2024-10-29 18:00:00|138425|138225|138425|138225|138430|138230|138425|138225|9
1730225100000|2024-10-29 18:05:00|138430|138230|138430|138230|138430|138230|138425|138225|7
1730225400000|2024-10-29 18:10:00|138435|138235|138472|138272|138472.1|138272.1|138430|138230|10
1730225700000|2024-10-29 18:15:00|138482|138282|138480|138280|138485|138285|138470|138270|8
1730226000000|2024-10-29 18:20:00|138476.5|138276.5|138430.5|138230.5|138476.5|138276.5|138428|138228|26
1730226300000|2024-10-29 18:25:00|138432.5|138232.5|138431.7|138231.7|138432.5|138232.5|138425|138225|37
1730226600000|2024-10-29 18:30:00|138430.4|138230.4|138451.7|138251.7|138451.7|138251.7|138425|138225|11
1730226900000|2024-10-29 18:35:00|138446.4|138246.4|138435.1|138235.1|138448.1|138248.1|138435.1|138235.1|6
1730227200000|2024-10-29 18:40:00|138435|138235|138405|138205|138436.6|138236.6|138400.5|138200.5|12
1730227500000|2024-10-29 18:45:00|138405.1|138205.1|138405|138205|138405.1|138205.1|138405|138205|2
1730227800000|2024-10-29 18:50:00|138409|138209|138405|138205|138421.6|138221.6|138405|138205|38
1730228400000|2024-10-29 19:00:00|138384.5|138184.5|138382.7|138182.7|138385.7|138185.7|138365.3|138165.3|66
1730228700000|2024-10-29 19:05:00|138377.3|138177.3|138398.7|138198.7|138404.5|138204.5|138362.3|138162.3|106
1730229000000|2024-10-29 19:10:00|138395.3|138195.3|138381.3|138181.3|138399.7|138199.7|138347.3|138147.3|77
1730229300000|2024-10-29 19:15:00|138382.7|138182.7|138403.7|138203.7|138408.7|138208.7|138382.7|138182.7|77
1730229600000|2024-10-29 19:20:00|138400.4|138200.4|138398.6|138198.6|138407.7|138207.7|138392.4|138192.4|37
1730229900000|2024-10-29 19:25:00|138404.6|138204.6|138408.6|138208.6|138411.7|138211.7|138404.3|138204.3|17
1730230200000|2024-10-29 19:30:00|138408.4|138208.4|138405.4|138205.4|138419.8|138219.8|138400.4|138200.4|9
1730230500000|2024-10-29 19:35:00|138404.4|138204.4|138404.4|138204.4|138404.4|138204.4|138404.4|138204.4|1
1730231100000|2024-10-29 19:45:00|138408.7|138208.7|138420.6|138220.6|138420.6|138220.6|138408.7|138208.7|5
1730231400000|2024-10-29 19:50:00|138459.8|138259.8|138439.4|138239.4|138459.8|138259.8|138439.4|138239.4|2
1730231700000|2024-10-29 19:55:00|138464|138264|138475|138275|138495.6|138295.6|138464|138264|16
1730232000000|2024-10-29 20:00:00|138468.4|138268.4|138448.2|138248.2|138468.4|138268.4|138448.2|138248.2|11
1730232300000|2024-10-29 20:05:00|138445.6|138245.6|138428.2|138228.2|138445.6|138245.6|138428.2|138228.2|13
1730232900000|2024-10-29 20:15:00|138427.8|138227.8|138425.6|138225.6|138427.8|138227.8|138425.6|138225.6|3
1730233200000|2024-10-29 20:20:00|138439.1|138212.1|138438.1|138211.1|138439.1|138212.1|138438.1|138211.1|2
1730233500000|2024-10-29 20:25:00|138437.1|138210.1|138445.7|138200.4|138445.7|138210.1|138436.5|138200.4|5
1730233800000|2024-10-29 20:30:00|138405.3|138186.8|138397.4|138192.7|138405.3|138195.1|138395.1|138186.8|3
1730234100000|2024-10-29 20:35:00|138395.1|138195.1|138424.6|138198.7|138442.7|138208.7|138385.1|138180.5|9
1730234400000|2024-10-29 20:40:00|138413.2|138187.3|138411.6|138211.6|138413.2|138211.6|138400.2|138187.3|4
1730235000000|2024-10-29 20:50:00|138419|138204.2|138449|138174.2|138449|138204.2|138419|138174.2|13
1730235300000|2024-10-29 20:55:00|138468.8|138154.5|138468.8|138154.5|138468.8|138154.5|138468.8|138154.5|1
1730250000000|2024-10-30 01:00:00|138234|138134|138260|138160|138278.8|138178.8|138234|138134|219
1730250300000|2024-10-30 01:05:00|138259.5|138159.5|138258.5|138158.5|138288|138188|138235|138135|309
1730250600000|2024-10-30 01:10:00|138259|138159|138325|138125|138341|138191.5|138242.5|138125|265
1730250900000|2024-10-30 01:15:00|138325.5|138125.5|138311|138111|138340.5|138140.5|138281.8|138081.8|268
1730251200000|2024-10-30 01:20:00|138261|138161|138171.3|138071.3|138273|138173|138147.5|138047.5|393
1730251500000|2024-10-30 01:25:00|138170.7|138070.7|138194.5|138094.5|138211|138111|138149|138049|426
1730251800000|2024-10-30 01:30:00|138190.5|138090.5|138169.7|138069.7|138190.5|138090.5|138129.5|138029.5|386
1730252100000|2024-10-30 01:35:00|138170.2|138070.2|138149.5|138049.5|138211|138111|138116.5|138016.5|415
1730252400000|2024-10-30 01:40:00|138148.5|138048.5|138202.5|138102.5|138204.5|138104.5|138135|138035|354
1730252700000|2024-10-30 01:45:00|138200.5|138100.5|138226|138126|138231.5|138131.5|138175.5|138075.5|387
1730253000000|2024-10-30 01:50:00|138227.5|138127.5|138166.5|138066.5|138227.5|138127.5|138166.5|138066.5|325
1730253300000|2024-10-30 01:55:00|138167.5|138067.5|138084.5|137984.5|138167.5|138067.5|138052.5|137952.5|448
1730253600000|2024-10-30 02:00:00|138085.8|137985.8|138080|137980|138126.8|138026.8|138073|137973|363
1730253900000|2024-10-30 02:05:00|138079.5|137979.5|138086|137986|138118.4|138018.4|138053|137953|354
1730254200000|2024-10-30 02:10:00|138086.5|137986.5|138158|138058|138174|138074|138086|137986|401
1730254500000|2024-10-30 02:15:00|138158.5|138058.5|138158.1|138058.1|138199|138099|138147|138047|298
1730254800000|2024-10-30 02:20:00|138154.1|138054.1|138190.5|138090.5|138212.4|138112.4|138150.5|138050.5|265
1730255100000|2024-10-30 02:25:00|138185.5|138085.5|138229.5|138129.5|138232.5|138132.5|138169.7|138069.7|249
1730255400000|2024-10-30 02:30:00|138230.5|138130.5|138252|138152|138260|138160|138226|138126|164
1730255700000|2024-10-30 02:35:00|138253|138153|138243|138143|138257.5|138157.5|138211|138111|270
1730256000000|2024-10-30 02:40:00|138242.5|138142.5|138200.5|138100.5|138242.5|138142.5|138192|138092|293
1730256300000|2024-10-30 02:45:00|138201|138101|138136|138036|138202|138102|138135.5|138035.5|323
1730256600000|2024-10-30 02:50:00|138135.5|138035.5|138121.7|138021.7|138152|138052|138107.5|138007.5|231
1730256900000|2024-10-30 02:55:00|138124.5|138024.5|138165|138065|138165|138065|138117|138017|153
1730257200000|2024-10-30 03:00:00|138164.5|138064.5|138202.5|138102.5|138203|138103|138161.5|138061.5|253
1730257500000|2024-10-30 03:05:00|138203|138103|138184.5|138084.5|138212.5|138112.5|138163|138063|262
1730257800000|2024-10-30 03:10:00|138185|138085|138236.5|138136.5|138241.5|138141.5|138172.5|138072.5|239
1730258100000|2024-10-30 03:15:00|138236|138136|138283.5|138183.5|138290|138190|138229.5|138129.5|264
1730258400000|2024-10-30 03:20:00|138284.5|138184.5|138284.3|138184.3|138304|138204|138275.5|138175.5|285
1730258700000|2024-10-30 03:25:00|138283.9|138183.9|138304|138204|138304.5|138204.5|138281|138181|205
1730259000000|2024-10-30 03:30:00|138304.5|138204.5|138339|138239|138358.9|138258.9|138292|138192|206
1730259300000|2024-10-30 03:35:00|138339.5|138239.5|138323|138223|138344.2|138244.2|138321.5|138221.5|211
1730259600000|2024-10-30 03:40:00|138323.5|138223.5|138282.5|138182.5|138323.5|138223.5|138277|138177|224
1730259900000|2024-10-30 03:45:00|138282|138182|138282|138182|138285|138185|138250|138150|186
1730260200000|2024-10-30 03:50:00|138281.5|138181.5|138319.5|138219.5|138331|138231|138264.5|138164.5|167
1730260500000|2024-10-30 03:55:00|138319.2|138219.2|138283.5|138183.5|138326.5|138226.5|138280|138180|195
1730260800000|2024-10-30 04:00:00|138284|138184|138267.5|138167.5|138312|138212|138263.5|138163.5|256
1730261100000|2024-10-30 04:05:00|138268|138168|138253.5|138153.5|138278.5|138178.5|138242|138142|233
1730261400000|2024-10-30 04:10:00|138253|138153|138234.8|138134.8|138253|138153|138217|138117|218
1730261700000|2024-10-30 04:15:00|138235.6|138135.6|138243.5|138143.5|138254|138154|138230.4|138130.4|154
1730262000000|2024-10-30 04:20:00|138243|138143|138271.5|138171.5|138282.5|138182.5|138241|138141|149
1730262300000|2024-10-30 04:25:00|138271|138171|138239.5|138139.5|138271|138171|138233.5|138133.5|170
1730262600000|2024-10-30 04:30:00|138239|138139|138212.5|138112.5|138239.5|138139.5|138201.5|138101.5|206
1730262900000|2024-10-30 04:35:00|138213.5|138113.5|138266.5|138166.5|138270|138170|138207|138107|154
1730263200000|2024-10-30 04:40:00|138265.5|138165.5|138255|138155|138275|138175|138239|138139|268
1730263500000|2024-10-30 04:45:00|138254.5|138154.5|138270.5|138170.5|138283.5|138183.5|138254.5|138154.5|229
1730263800000|2024-10-30 04:50:00|138270|138170|138257.8|138157.8|138285|138185|138244.5|138144.5|218
1730264100000|2024-10-30 04:55:00|138258|138158|138276|138176|138276|138176|138254.5|138154.5|171
1730264400000|2024-10-30 05:00:00|138276.5|138176.5|138274.5|138174.5|138279.9|138179.9|138263.8|138163.8|206
1730264700000|2024-10-30 05:05:00|138274|138174|138254.5|138154.5|138274.5|138174.5|138246.5|138146.5|271
1730265000000|2024-10-30 05:10:00|138255|138155|138256|138156|138258|138158|138244.5|138144.5|209
1730265300000|2024-10-30 05:15:00|138255.5|138155.5|138264.5|138164.5|138269.5|138169.5|138247|138147|105
1730265600000|2024-10-30 05:20:00|138267.5|138167.5|138234|138134|138269.5|138169.5|138228|138128|79
1730265900000|2024-10-30 05:25:00|138233.5|138133.5|138269.5|138169.5|138269.5|138169.5|138217.5|138117.5|146
1730266200000|2024-10-30 05:30:00|138274.5|138174.5|138248.9|138148.9|138274.5|138174.5|138220|138120|174
1730266500000|2024-10-30 05:35:00|138250.3|138150.3|138249.5|138149.5|138260|138160|138220|138120|161
1730266800000|2024-10-30 05:40:00|138250|138150|138241.5|138141.5|138261.5|138161.5|138229.5|138129.5|102
1730267100000|2024-10-30 05:45:00|138240.5|138140.5|138241.5|138141.5|138260|138160|138237.1|138137.1|96
1730267400000|2024-10-30 05:50:00|138244.5|138144.5|138208.5|138108.5|138251.5|138151.5|138202.5|138102.5|134
1730267700000|2024-10-30 05:55:00|138209.5|138109.5|138213.5|138113.5|138221.5|138121.5|138204.5|138104.5|92
1730268000000|2024-10-30 06:00:00|138214|138114|138239.1|138139.1|138251.5|138151.5|138205|138105|261
1730268300000|2024-10-30 06:05:00|138239.5|138139.5|138176.5|138076.5|138247.5|138147.5|138158.5|138058.5|326
1730268600000|2024-10-30 06:10:00|138176.9|138076.9|138159.5|138059.5|138181|138081|138128.7|138028.7|236
1730268900000|2024-10-30 06:15:00|138160.5|138060.5|138083|137983|138179.5|138079.5|138068|137968|340
1730269200000|2024-10-30 06:20:00|138086|137986|138080.1|137980.1|138107.5|138007.5|138066.5|137966.5|296
1730269500000|2024-10-30 06:25:00|138085|137985|138166|137966|138169.5|138019.5|138060.5|137944.8|274
1730269800000|2024-10-30 06:30:00|138164.5|137964.5|138098.1|137998.1|138171|138020.1|138090|137953|109
1730270100000|2024-10-30 06:35:00|138096.5|137996.5|138008|137908|138098.5|137998.5|138008|137855.2|73
1730270400000|2024-10-30 06:40:00|138016.3|137916.3|137983.8|137783.8|138059.2|137918.3|137948|137783.8|128
1730270700000|2024-10-30 06:45:00|137983.5|137783.5|137862.1|137762.1|137983.5|137783.5|137860.7|137706|91
1730271000000|2024-10-30 06:50:00|137861.1|137761.1|137934.6|137734.6|137947.9|137771.3|137850.1|137702.8|74
1730271300000|2024-10-30 06:55:00|137940.1|137740.1|137859|137759|137950.5|137779.5|137859|137729.5|67
1730271600000|2024-10-30 07:00:00|137857|137757|137994.8|137794.8|138005.5|137843.5|137855|137730|47
1730271900000|2024-10-30 07:05:00|137997.3|137797.3|137860|137760|138001.2|137843.5|137859.5|137759.5|66
1730272200000|2024-10-30 07:10:00|137855|137755|137864|137764|137879.1|137779.1|137850|137750|76
1730272500000|2024-10-30 07:15:00|137863.5|137763.5|137765.4|137565.4|137863.5|137763.5|137749.4|137549.4|126
1730272800000|2024-10-30 07:20:00|137771.3|137571.3|137888.8|137688.8|137890.3|137718.3|137734.8|137571.3|81
1730273100000|2024-10-30 07:25:00|137890.3|137690.3|137931.2|137731.2|137957.3|137757.3|137888.8|137688.8|86
1730273400000|2024-10-30 07:30:00|137924.7|137724.7|137917.3|137717.3|137936.2|137736.2|137911.1|137711.1|63
1730273700000|2024-10-30 07:35:00|137920.3|137720.3|137936.3|137736.3|137936.3|137791.5|137891|137708.8|50
1730274000000|2024-10-30 07:40:00|137940|137740|137995|137795|137998.8|137848.8|137930.1|137740|39
1730274300000|2024-10-30 07:45:00|137945.1|137845.1|137978.8|137778.8|137986.3|137848.8|137926.5|137764.8|53
1730274600000|2024-10-30 07:50:00|137984.3|137784.3|137965.5|137765.5|138001.2|137840.5|137940.1|137763.5|38
1730274900000|2024-10-30 07:55:00|137966.5|137766.5|137976.5|137776.5|137983.3|137820|137908.5|137753.8|66
1730275200000|2024-10-30 08:00:00|137977|137777|137854.7|137654.7|137978.1|137830.1|137835|137635|90
1730275500000|2024-10-30 08:05:00|137861.3|137661.3|137745.6|137645.6|137888.2|137688.2|137727.8|137627.8|81
1730275800000|2024-10-30 08:10:00|137739.6|137639.6|137665.6|137565.6|137771.5|137639.6|137665.6|137507.8|77
1730276100000|2024-10-30 08:15:00|137659.8|137559.8|137595.5|137395.5|137660.3|137559.8|137573.2|137393.8|125
1730276400000|2024-10-30 08:20:00|137596|137396|137570|137470|137640|137470|137536.1|137386|65
1730276700000|2024-10-30 08:25:00|137574|137474|137545.4|137445.4|137632.6|137498.2|137535.8|137431.9|52
1730277000000|2024-10-30 08:30:00|137545.1|137445.1|137472|137272|137566|137445.1|137460|137260|104
1730277300000|2024-10-30 08:35:00|137471.5|137271.5|137482|137282|137490.1|137326.5|137382.1|137206.5|107
1730277600000|2024-10-30 08:40:00|137483|137283|137360.1|137260.1|137512.8|137312.8|137360.1|137210.1|79
1730277900000|2024-10-30 08:45:00|137410.1|137210.1|137393.5|137193.5|137420.1|137220.1|137393.5|137193.5|30
1730278200000|2024-10-30 08:50:00|137393.1|137193.1|137333.1|137233.1|137393.5|137239.1|137332.1|137152.5|82
1730278500000|2024-10-30 08:55:00|137334.1|137234.1|137564|137364|137564.1|137364.1|137332.1|137190.1|129
1730278800000|2024-10-30 09:00:00|137571.5|137371.5|137481.1|137381.1|137606.5|137406.5|137475.1|137324.1|159
1730279100000|2024-10-30 09:05:00|137480.1|137380.1|137573.1|137373.1|137573.1|137394.5|137466.1|137341.3|90
1730279400000|2024-10-30 09:10:00|137570.1|137370.1|137558.5|137358.5|137599|137435.1|137499|137349.5|75
1730279700000|2024-10-30 09:15:00|137568.5|137368.5|137650.5|137450.5|137892.5|137685.8|137553.5|137353.5|191
1730280000000|2024-10-30 09:20:00|137650|137450|137632.5|137432.5|137652.1|137515.1|137592.1|137432.5|89
1730280300000|2024-10-30 09:25:00|137635.1|137435.1|137636.1|137436.1|137655.1|137455.1|137635.1|137435.1|51
1730280600000|2024-10-30 09:30:00|137639.1|137439.1|137564.1|137464.1|137639.1|137476.1|137561.5|137420.1|59
1730280900000|2024-10-30 09:35:00|137563.5|137463.5|137606|137406|137609.1|137466.5|137545.5|137401.1|61
1730281200000|2024-10-30 09:40:00|137608|137408|137596.5|137396.5|137613.5|137451.5|137545.5|137373.3|54
1730281500000|2024-10-30 09:45:00|137596.1|137396.1|137602.5|137402.5|137605.1|137467.5|137538.1|137396.1|39
1730281800000|2024-10-30 09:50:00|137603.1|137403.1|137596.8|137396.8|137608.1|137458.1|137543.5|137388.5|155
1730282100000|2024-10-30 09:55:00|137546.8|137446.8|137565.5|137465.5|137616.5|137468.5|137540.5|137414.5|59
1730282400000|2024-10-30 10:00:00|137568.5|137468.5|137564.5|137464.5|137622.5|137470.5|137557.1|137407.5|63
1730282700000|2024-10-30 10:05:00|137565.1|137465.1|137543.3|137343.3|137572.5|137472.5|137529|137343.1|108
1730283000000|2024-10-30 10:10:00|137543.2|137343.2|137368.1|137268.1|137546.8|137400.5|137368.1|137215.1|129
1730283300000|2024-10-30 10:15:00|137357|137257|137465.5|137265.5|137465.5|137288.5|137350.1|137221|55
1730283600000|2024-10-30 10:20:00|137464.5|137264.5|137570.1|137370.1|137570.5|137370.5|137460.1|137260.1|101
1730283900000|2024-10-30 10:25:00|137569.5|137369.5|137539.1|137439.1|137597.5|137474.1|137534.5|137363.1|47
1730284200000|2024-10-30 10:30:00|137539.5|137439.5|137616.1|137416.1|137616.1|137468.1|137533.5|137385.1|60
1730284500000|2024-10-30 10:35:00|137616.5|137416.5|137589.5|137489.5|137649.1|137497.5|137584.5|137416.5|125
1730284800000|2024-10-30 10:40:00|137588.1|137488.1|137593.1|137493.1|137603.1|137503.1|137588.1|137488.1|22
1730285100000|2024-10-30 10:45:00|137578.5|137478.5|137626.5|137426.5|137628.5|137479.5|137577.1|137426.1|25
1730285400000|2024-10-30 10:50:00|137626.1|137426.1|137629.1|137429.1|137631.5|137481.5|137573|137423|62
1730285700000|2024-10-30 10:55:00|137628.5|137428.5|137628.5|137428.5|137631.1|137480.5|137575.5|137420.5|43
1730286000000|2024-10-30 11:00:00|137631.5|137431.5|137610.1|137510.1|137637.5|137510.1|137584.1|137423.5|48
1730286300000|2024-10-30 11:05:00|137610.5|137510.5|137618.5|137518.5|137620.1|137520.1|137601.5|137501.5|51
1730286600000|2024-10-30 11:10:00|137619.1|137519.1|137640.1|137540.1|137640.1|137540.1|137616.1|137516.1|40
1730286900000|2024-10-30 11:15:00|137639.7|137539.7|137633.1|137533.1|137639.7|137539.7|137632.5|137532.5|33
1730287200000|2024-10-30 11:20:00|137635.5|137535.5|137637.1|137537.1|137637.1|137537.1|137632.5|137532.5|51
1730287500000|2024-10-30 11:25:00|137637.5|137537.5|137641.5|137541.5|137688|137545.3|137637.1|137488|21
1730287800000|2024-10-30 11:30:00|137635.1|137535.1|137684.5|137484.5|137687.5|137536.5|137635.1|137484.5|10
1730288100000|2024-10-30 11:35:00|137684|137484|137685|137485|137685|137485|137682.5|137482.5|5
1730288400000|2024-10-30 11:40:00|137685.5|137485.5|137687.1|137487.1|137697.1|137497.1|137685|137485|13
1730288700000|2024-10-30 11:45:00|137689.5|137489.5|137740|137540|137743.1|137543.1|137688.5|137488.5|68
1730289000000|2024-10-30 11:50:00|137741|137541|137828|137628|137834.5|137634.5|137741|137541|97
1730289300000|2024-10-30 11:55:00|137834.5|137634.5|137826|137626|137850|137650|137824|137624|66
1730289600000|2024-10-30 12:00:00|137828|137628|137881.5|137681.5|137893|137693|137828|137628|115
1730289900000|2024-10-30 12:05:00|137881.1|137681.1|137849.2|137649.2|137881.1|137681.1|137840.5|137640.5|115
1730290200000|2024-10-30 12:10:00|137849.3|137649.3|137955.8|137595.8|137955.8|137690.8|137849.3|137595.8|134
1730290500000|2024-10-30 12:15:00|137919.4|137632.2|138042.1|137842.1|138078.5|137878.5|137894.1|137632.2|224
1730290800000|2024-10-30 12:20:00|138043.8|137843.8|138072.5|137872.5|138088.5|137888.5|138041.9|137841.9|95
1730291100000|2024-10-30 12:25:00|138071.5|137871.5|138134.2|137774.2|138140.2|137887.5|138066.8|137774.2|68
1730291400000|2024-10-30 12:30:00|138165.7|137805.7|138083|137883|138165.7|137889.3|138051.2|137781.2|89
1730291700000|2024-10-30 12:35:00|138076|137876|138032.5|137832.5|138087.5|137887.5|138005.3|137805.3|166
1730292000000|2024-10-30 12:40:00|138032|137832|138040.1|137840.1|138085|137885|138027.5|137827.5|212
1730292300000|2024-10-30 12:45:00|138037.5|137837.5|138059.1|137859.1|138093.5|137943.1|138009.1|137809.5|156
1730292600000|2024-10-30 12:50:00|138059.5|137859.5|138015.3|137815.3|138059.5|137908.1|137964.5|137815.3|93
1730292900000|2024-10-30 12:55:00|138018.8|137818.8|138005.3|137805.3|138054.8|137878.1|137957.5|137804.9|116
1730293200000|2024-10-30 13:00:00|138003.9|137803.9|138013|137813|138029|137829|137940.5|137740.5|91
1730293500000|2024-10-30 13:05:00|138010|137810|138025|137825|138036|137836|137983|137783|122
1730293800000|2024-10-30 13:10:00|138025.5|137825.5|137977.1|137777.1|138039.5|137839.5|137976.5|137776.5|126
1730294100000|2024-10-30 13:15:00|137977.5|137777.5|137924.5|137724.5|138023|137823|137914|137714|140
1730294400000|2024-10-30 13:20:00|137924|137724|137875|137675|137930|137730|137875|137675|120
1730294700000|2024-10-30 13:25:00|137874.5|137674.5|137830|137630|137875|137675|137827|137627|26
1730295000000|2024-10-30 13:30:00|137830.1|137630.1|137795.8|137595.8|137834.5|137634.5|137795.8|137595.8|40
1730295300000|2024-10-30 13:35:00|137795.2|137595.2|137752.5|137552.5|137802.5|137602.5|137733.5|137533.5|105
1730295600000|2024-10-30 13:40:00|137754|137554|137770|137570|137780|137580|137750|137550|75
1730295900000|2024-10-30 13:45:00|137762.5|137562.5|137727.5|137527.5|137771.1|137571.1|137686.5|137486.5|130
1730296200000|2024-10-30 13:50:00|137735.1|137535.1|137720.9|137520.9|137745.1|137545.1|137705|137505|93
1730296500000|2024-10-30 13:55:00|137720.8|137520.8|137736|137536|137736.6|137536.6|137690.1|137490.1|63
1730296800000|2024-10-30 14:00:00|137734.4|137534.4|137735.5|137535.5|137780.6|137580.6|137728|137528|115
1730297100000|2024-10-30 14:05:00|137734.5|137534.5|137710|137510|137765.6|137565.6|137710|137510|179
1730297400000|2024-10-30 14:10:00|137712|137512|137671|137471|137740.5|137540.5|137671|137471|144
1730297700000|2024-10-30 14:15:00|137670.5|137470.5|137748.5|137548.5|137768.6|137568.6|137663|137463|134
1730298000000|2024-10-30 14:20:00|137749.6|137549.6|137709.5|137509.5|137803.1|137603.1|137691|137491|139
1730298300000|2024-10-30 14:25:00|137705.5|137505.5|137721|137521|137730.5|137530.5|137690.5|137490.5|74
1730298600000|2024-10-30 14:30:00|137720.5|137520.5|137731.5|137531.5|137766.5|137566.5|137720.5|137520.5|134
1730298900000|2024-10-30 14:35:00|137741.5|137541.5|137727|137527|137741.5|137541.5|137724.5|137524.5|46
1730299200000|2024-10-30 14:40:00|137728.5|137528.5|137738.6|137538.6|137759|137559|137727.5|137527.5|70
1730299500000|2024-10-30 14:45:00|137740|137540|137784.1|137584.1|137810|137610|137738.9|137538.9|124
1730299800000|2024-10-30 14:50:00|137788.5|137588.5|137835.7|137635.7|137878|137678|137788.5|137588.5|141
1730300100000|2024-10-30 14:55:00|137841.5|137641.5|137830|137630|137866|137666|137802.4|137602.4|204
1730300400000|2024-10-30 15:00:00|137828|137628|137881.5|137681.5|137883.1|137683.1|137821|137621|72
1730300700000|2024-10-30 15:05:00|137878.1|137678.1|137855.1|137655.1|137901.5|137701.5|137851.5|137651.5|92
1730301000000|2024-10-30 15:10:00|137853.5|137653.5|137866.1|137666.1|137877.5|137677.5|137840.1|137640.1|65
1730301300000|2024-10-30 15:15:00|137864.5|137664.5|137846.1|137646.1|137864.5|137664.5|137843.5|137643.5|135
1730301600000|2024-10-30 15:20:00|137845.5|137645.5|137813.5|137613.5|137849.1|137649.1|137812.5|137612.5|122
1730301900000|2024-10-30 15:25:00|137812.7|137612.7|137797.1|137597.1|137825.1|137625.1|137795.1|137595.1|88
1730302200000|2024-10-30 15:30:00|137796.1|137596.1|137749.5|137549.5|137796.5|137596.5|137742.1|137542.1|54
1730302500000|2024-10-30 15:35:00|137751.1|137551.1|137762.5|137562.5|137783.5|137583.5|137748.1|137548.1|57
1730302800000|2024-10-30 15:40:00|137760.1|137560.1|137776.5|137576.5|137779.5|137579.5|137742.1|137542.1|76
1730303100000|2024-10-30 15:45:00|137774.7|137574.7|137762|137562|137784|137584|137759|137559|74
1730303400000|2024-10-30 15:50:00|137763|137563|137748.1|137548.1|137763.8|137563.8|137746.5|137546.5|29
1730303700000|2024-10-30 15:55:00|137760.5|137560.5|137980.1|137780.1|137984.7|137784.7|137760.5|137560.5|108
1730304000000|2024-10-30 16:00:00|137959.5|137759.5|137908.5|137708.5|137974.1|137774.1|137896.5|137696.5|39
1730304300000|2024-10-30 16:05:00|137903.5|137703.5|137956.5|137756.5|137957.1|137757.1|137903.5|137703.5|60
1730304600000|2024-10-30 16:10:00|137956.1|137756.1|137961.1|137761.1|137985.1|137785.1|137956.1|137756.1|40
1730304900000|2024-10-30 16:15:00|137960.5|137760.5|137944.2|137744.2|137960.5|137760.5|137908.5|137708.5|72
1730305200000|2024-10-30 16:20:00|137942.5|137742.5|137922.1|137722.1|137942.5|137742.5|137909.5|137709.5|78
1730305500000|2024-10-30 16:25:00|137923.1|137723.1|137920.5|137720.5|137927.1|137727.1|137915.1|137715.1|78
1730305800000|2024-10-30 16:30:00|137922|137722|137922.1|137722.1|137937.5|137737.5|137916|137716|89
1730306100000|2024-10-30 16:35:00|137920.5|137720.5|137872.5|137672.5|137920.5|137720.5|137864.1|137664.1|50
1730306400000|2024-10-30 16:40:00|137866.1|137666.1|137914.5|137714.5|137916.1|137716.1|137865.1|137665.1|74
1730306700000|2024-10-30 16:45:00|137912.8|137712.8|137874.5|137674.5|137916.5|137716.5|137847.1|137647.1|93
1730307000000|2024-10-30 16:50:00|137875.5|137675.5|137872.5|137672.5|137881.5|137681.5|137871|137671|38
1730307300000|2024-10-30 16:55:00|137873|137673|137896.5|137696.5|137896.5|137696.5|137848.5|137648.5|61
1730307600000|2024-10-30 17:00:00|137896|137696|137891.1|137691.1|137898.2|137698.2|137861|137661|76
1730307900000|2024-10-30 17:05:00|137889.1|137689.1|137935|137735|137942.5|137742.5|137884.5|137684.5|119
1730308200000|2024-10-30 17:10:00|137934.5|137734.5|137915|137715|137949.7|137749.7|137911.9|137711.9|88
1730308500000|2024-10-30 17:15:00|137913.4|137713.4|137911.9|137711.9|137916|137716|137908.4|137708.4|118
1730308800000|2024-10-30 17:20:00|137912.7|137712.7|137916.5|137716.5|137918.1|137718.1|137908.3|137708.3|75
1730309100000|2024-10-30 17:25:00|137915.1|137715.1|137915.1|137715.1|137917.1|137717.1|137913.4|137713.4|78
1730309400000|2024-10-30 17:30:00|137916.1|137716.1|137935.1|137735.1|137936.5|137736.5|137914|137714|95
1730309700000|2024-10-30 17:35:00|137934|137734|137932.6|137732.6|137934.5|137734.5|137925.4|137725.4|59
1730310000000|2024-10-30 17:40:00|137931.3|137731.3|137935.1|137735.1|137936.5|137736.5|137931.3|137731.3|21
1730310300000|2024-10-30 17:45:00|137936.1|137736.1|137955.1|137755.1|137957.1|137757.1|137935.1|137735.1|29
1730310600000|2024-10-30 17:50:00|137952.5|137752.5|137951.3|137751.3|137955.1|137755.1|137947.4|137747.4|41
1730310900000|2024-10-30 17:55:00|137952.6|137752.6|137955|137755|137960|137760|137948.3|137748.3|57
1730311200000|2024-10-30 18:00:00|137953.4|137753.4|137951.9|137751.9|137954.5|137754.5|137948.4|137748.4|105
1730311500000|2024-10-30 18:05:00|137953.7|137753.7|137907.1|137707.1|137956|137756|137905|137705|143
1730311800000|2024-10-30 18:10:00|137907.5|137707.5|137919.5|137719.5|137920|137720|137901.9|137701.9|17
1730312100000|2024-10-30 18:15:00|137909.5|137709.5|137890.6|137690.6|137909.5|137709.5|137885.8|137685.8|24
1730312400000|2024-10-30 18:20:00|137890.5|137690.5|137866.5|137666.5|137893.8|137693.8|137866.5|137666.5|21
1730312700000|2024-10-30 18:25:00|137863.4|137663.4|137879|137679|137879.1|137679.1|137863.4|137663.4|90
1730313000000|2024-10-30 18:30:00|137879.1|137679.1|137917.9|137717.9|137918.3|137718.3|137861.9|137661.9|73
1730313300000|2024-10-30 18:35:00|137917.8|137717.8|137918.7|137718.7|137919|137719|137907.9|137707.9|48
1730313600000|2024-10-30 18:40:00|137918.2|137718.2|137918|137718|137919|137719|137899|137699|34
1730313900000|2024-10-30 18:45:00|137917|137717|137915|137715|137917|137717|137913.5|137713.5|34
1730314200000|2024-10-30 18:50:00|137916|137716|137917.5|137717.5|137918|137718|137915.5|137715.5|7
1730314500000|2024-10-30 18:55:00|137918.5|137718.5|137916.5|137716.5|137920.5|137720.5|137912.9|137712.9|22
1730314800000|2024-10-30 19:00:00|137913.5|137713.5|137971.6|137771.6|137974.5|137774.5|137911.9|137711.9|51
1730315100000|2024-10-30 19:05:00|137968.4|137768.4|138007.6|137807.6|138007.6|137807.6|137968.4|137768.4|58
1730315400000|2024-10-30 19:10:00|138006.4|137806.4|138008.4|137808.4|138018.5|137818.5|137998.7|137798.7|72
1730315700000|2024-10-30 19:15:00|138012.6|137812.6|138029.8|137829.8|138029.8|137829.8|137992|137792|106
1730316000000|2024-10-30 19:20:00|138021.3|137821.3|137989.1|137789.1|138025.5|137825.5|137985.5|137785.5|66
1730316300000|2024-10-30 19:25:00|137987.1|137787.1|138018.5|137818.5|138020.5|137820.5|137981.4|137781.4|60
1730316600000|2024-10-30 19:30:00|138015.1|137815.1|137968.4|137768.4|138015.1|137815.1|137968.4|137768.4|33
1730316900000|2024-10-30 19:35:00|137967.4|137767.4|137949.4|137749.4|137967.4|137767.4|137949.4|137748.5|14
1730317200000|2024-10-30 19:40:00|137950.3|137748.5|137947.4|137747.4|137950.3|137749.4|137947.4|137747.4|15
1730317500000|2024-10-30 19:45:00|137948.6|137748.6|137890.4|137690.4|137950.6|137750.6|137890.4|137677.7|22
1730317800000|2024-10-30 19:50:00|137890.6|137690.6|137891.6|137691.6|137891.6|137691.6|137890.6|137690.6|2
1730318100000|2024-10-30 19:55:00|137901.7|137701.7|137881.3|137679.5|137920.1|137720.1|137880.4|137669.5|76
1730318400000|2024-10-30 20:00:00|137880.4|137680.4|137853.5|137651.7|137881.3|137680.4|137851.4|137648.5|35
1730318700000|2024-10-30 20:05:00|137852.6|137652.6|137808.3|137606.5|137856.5|137655.6|137807.4|137606.5|29
1730319300000|2024-10-30 20:15:00|137821.1|137593.6|137894.9|137621.8|137948.5|137667.9|137821.1|137593.6|21
1730319600000|2024-10-30 20:20:00|137882.1|137634.6|137882.1|137634.6|137882.1|137634.6|137882.1|137634.6|1
1730319900000|2024-10-30 20:25:00|137872.1|137644.6|137870|137670|137925.4|137717.9|137858.4|137631.2|16
1730320800000|2024-10-30 20:40:00|137862.4|137662.4|137915.5|137601.2|137915.5|137662.4|137858.4|137601.2|26
1730321400000|2024-10-30 20:50:00|137925.5|137591.2|137915.5|137601.2|137925.5|137601.2|137915.5|137591.2|2
1730336400000|2024-10-31 01:00:00|137824.5|137724.5|137814.1|137714.1|137834.1|137734.1|137794.5|137694.5|295
1730336700000|2024-10-31 01:05:00|137813.5|137713.5|137700.5|137600.5|137815.1|137715.1|137687.5|137519.5|413
1730337000000|2024-10-31 01:10:00|137696|137596|137719.5|137519.5|137719.5|137596|137637.5|137469.5|370
1730337300000|2024-10-31 01:15:00|137714.5|137514.5|137718|137618|137787|137644.5|137689.5|137489.5|338
1730337600000|2024-10-31 01:20:00|137718.5|137618.5|137786.5|137686.5|137816.5|137716.5|137701.5|137601.5|379
1730337900000|2024-10-31 01:25:00|137790|137690|137748.5|137648.5|137790|137690|137725.7|137625.7|280
1730338200000|2024-10-31 01:30:00|137748|137648|137734.8|137634.8|137790|137690|137717.5|137617.5|375
1730338500000|2024-10-31 01:35:00|137732|137632|137808.5|137708.5|137829|137729|137697.5|137597.5|447
1730338800000|2024-10-31 01:40:00|137814.1|137714.1|137841.5|137741.5|137864.5|137764.5|137797.5|137697.5|419
1730339100000|2024-10-31 01:45:00|137842|137742|137860|137760|137864|137764|137826.5|137726.5|320
1730339400000|2024-10-31 01:50:00|137860.2|137760.2|137920.4|137820.4|137933|137833|137851|137751|328
1730339700000|2024-10-31 01:55:00|137920.9|137820.9|137909.5|137809.5|137949.8|137849.8|137898|137798|351
1730340000000|2024-10-31 02:00:00|137909|137809|137831.5|137731.5|137912.5|137812.5|137795|137695|406
1730340300000|2024-10-31 02:05:00|137833|137733|137847|137747|137858.5|137758.5|137799.5|137699.5|340
1730340600000|2024-10-31 02:10:00|137846|137746|137852|137752|137854|137754|137826.5|137726.5|378
1730340900000|2024-10-31 02:15:00|137852.5|137752.5|137806.5|137706.5|137862.5|137762.5|137802|137702|326
1730341200000|2024-10-31 02:20:00|137805.8|137705.8|137818.5|137718.5|137821|137721|137791.5|137691.5|267
1730341500000|2024-10-31 02:25:00|137818|137718|137872|137772|137875|137775|137810.5|137710.5|267
1730341800000|2024-10-31 02:30:00|137868.5|137768.5|137836|137736|137874.5|137774.5|137815.1|137715.1|275
1730342100000|2024-10-31 02:35:00|137836.5|137736.5|137805|137705|137836.5|137736.5|137773.5|137673.5|359
1730342400000|2024-10-31 02:40:00|137805.5|137705.5|137830.5|137730.5|137835.5|137735.5|137786.5|137686.5|297
1730342700000|2024-10-31 02:45:00|137828|137728|137858.8|137758.8|137905.5|137805.5|137802.5|137702.5|341
1730343000000|2024-10-31 02:50:00|137859|137759|137873.5|137773.5|137901|137801|137852|137752|344
1730343300000|2024-10-31 02:55:00|137874|137774|137970|137870|137974|137874|137873.5|137773.5|374
1730343600000|2024-10-31 03:00:00|137966.5|137866.5|137926.5|137826.5|137967.5|137867.5|137917|137817|306
1730343900000|2024-10-31 03:05:00|137927|137827|137912.5|137812.5|137935|137835|137912|137812|135
1730344200000|2024-10-31 03:10:00|137912|137812|137954|137854|137956|137856|137873.5|137773.5|186
1730344500000|2024-10-31 03:15:00|137953.5|137853.5|137882.5|137782.5|137955.5|137855.5|137862|137762|323
1730344800000|2024-10-31 03:20:00|137885|137785|137902.5|137802.5|137932.5|137832.5|137885|137785|234
1730345100000|2024-10-31 03:25:00|137904.5|137804.5|137874|137774|137933|137833|137867.5|137767.5|265
1730345400000|2024-10-31 03:30:00|137874.5|137774.5|137841.5|137741.5|137907.1|137807.1|137825.1|137725.1|222
1730345700000|2024-10-31 03:35:00|137842.1|137742.1|137805|137705|137842.1|137742.1|137805|137705|106
1730346000000|2024-10-31 03:40:00|137804.5|137704.5|137832|137732|137842|137742|137797|137697|136
1730346300000|2024-10-31 03:45:00|137833.2|137733.2|137818|137718|137842|137742|137787.1|137687.1|174
1730346600000|2024-10-31 03:50:00|137818.5|137718.5|137862|137762|137862|137762|137809|137709|206
1730346900000|2024-10-31 03:55:00|137861.5|137761.5|137846|137746|137886.5|137786.5|137845|137745|335
1730347200000|2024-10-31 04:00:00|137845.8|137745.8|137845.1|137745.1|137862.5|137762.5|137817.5|137717.5|380
1730347500000|2024-10-31 04:05:00|137845.5|137745.5|137824.1|137724.1|137853.5|137753.5|137814.1|137714.1|282
1730347800000|2024-10-31 04:10:00|137823.5|137723.5|137724.5|137624.5|137823.5|137723.5|137692|137592|344
1730348100000|2024-10-31 04:15:00|137723.5|137623.5|137719|137619|137730|137630|137704.5|137604.5|208
1730348400000|2024-10-31 04:20:00|137718.5|137618.5|137744|137644|137747|137647|137678|137578|253
1730348700000|2024-10-31 04:25:00|137744.5|137644.5|137751.5|137651.5|137771|137671|137742.5|137642.5|270
1730349000000|2024-10-31 04:30:00|137752|137652|137756|137656|137760.5|137660.5|137742|137642|106
1730349300000|2024-10-31 04:35:00|137756.5|137656.5|137758|137658|137768|137668|137731.5|137631.5|116
1730349600000|2024-10-31 04:40:00|137759.5|137659.5|137763.5|137663.5|137783.5|137683.5|137741.5|137641.5|107
1730349900000|2024-10-31 04:45:00|137767.5|137667.5|137743|137643|137770.5|137670.5|137741.5|137641.5|88
1730350200000|2024-10-31 04:50:00|137740|137640|137738|137638|137740.5|137640.5|137692|137592|111
1730350500000|2024-10-31 04:55:00|137739.5|137639.5|137752|137652|137752|137652|137716.5|137616.5|106
1730350800000|2024-10-31 05:00:00|137751.5|137651.5|137750.5|137650.5|137768.5|137668.5|137733.5|137633.5|158
1730351100000|2024-10-31 05:05:00|137751.5|137651.5|137776.5|137676.5|137787.5|137687.5|137751|137651|136
1730351400000|2024-10-31 05:10:00|137775.5|137675.5|137838.1|137738.1|137840.5|137740.5|137774.5|137674.5|210
1730351700000|2024-10-31 05:15:00|137838.5|137738.5|137858.5|137758.5|137868|137768|137836.5|137736.5|183
1730352000000|2024-10-31 05:20:00|137856.1|137756.1|137864|137764|137864|137764|137835|137735|98
1730352300000|2024-10-31 05:25:00|137861.5|137761.5|137860.5|137760.5|137866.5|137766.5|137835|137735|185
1730352600000|2024-10-31 05:30:00|137859.5|137759.5|137811|137711|137861|137761|137780.5|137680.5|289
1730352900000|2024-10-31 05:35:00|137815|137715|137778|137678|137828.5|137728.5|137769.5|137669.5|164
1730353200000|2024-10-31 05:40:00|137778.5|137678.5|137790|137690|137795|137695|137778|137678|108
1730353500000|2024-10-31 05:45:00|137795|137695|137776.1|137676.1|137812.5|137712.5|137776.1|137676.1|102
1730353800000|2024-10-31 05:50:00|137776.5|137676.5|137755|137655|137779.1|137679.1|137739.5|137639.5|123
1730354100000|2024-10-31 05:55:00|137759|137659|137747|137647|137764.7|137664.7|137739.5|137639.5|243
1730354400000|2024-10-31 06:00:00|137748.3|137648.3|137757.9|137657.9|137765.7|137665.7|137747.3|137647.3|229
1730354700000|2024-10-31 06:05:00|137757.5|137657.5|137806|137706|137845.4|137720.5|137756.5|137638|222
1730355000000|2024-10-31 06:10:00|137805|137705|137783.5|137683.5|137815|137715|137783.5|137683.5|281
1730355300000|2024-10-31 06:15:00|137773.4|137673.4|137749.5|137649.5|137788.5|137688.5|137748.5|137648.5|209
1730355600000|2024-10-31 06:20:00|137749|137649|137810.5|137710.5|137835.2|137713.5|137740|137623.2|242
1730355900000|2024-10-31 06:25:00|137813|137713|137890.8|137790.8|137955.5|137805.1|137812.5|137708.4|301
1730356200000|2024-10-31 06:30:00|137884.9|137784.9|137940|137840|137942|137842|137863.1|137763.1|157
1730356500000|2024-10-31 06:35:00|137939.5|137839.5|138024.6|137824.6|138027.2|137876.5|137922.1|137797.8|92
1730356800000|2024-10-31 06:40:00|137975.5|137875.5|137947.5|137847.5|138035.1|137887.5|137947.5|137797.5|55
1730357100000|2024-10-31 06:45:00|137942.5|137842.5|137984.2|137784.2|138020.5|137852|137922.5|137773.2|93
1730357400000|2024-10-31 06:50:00|137926.5|137826.5|137935.1|137835.1|137986.1|137837.1|137891.2|137754.6|58
1730357700000|2024-10-31 06:55:00|137946.3|137846.3|138085.5|137885.5|138085.5|137890.1|137946.3|137805.3|101
1730358000000|2024-10-31 07:00:00|138088.3|137888.3|137994|137894|138088.3|137928.3|137994|137840.8|82
1730358300000|2024-10-31 07:05:00|137995|137895|137958.5|137858.5|138048.2|137898.5|137955.5|137803.8|78
1730358600000|2024-10-31 07:10:00|137965|137865|138033.1|137833.1|138067.3|137906.5|137965|137822.1|76
1730358900000|2024-10-31 07:15:00|138038.1|137838.1|137923.9|137723.9|138046.3|137894|137871.5|137709.5|127
1730359200000|2024-10-31 07:20:00|137919.2|137719.2|137886.3|137786.3|137946.2|137787.3|137825.7|137664.8|138
1730359500000|2024-10-31 07:25:00|137877.8|137777.8|137825.3|137725.3|137899.2|137786.3|137788.8|137684.8|76
1730359800000|2024-10-31 07:30:00|137817.8|137717.8|137823.3|137723.3|137868.3|137738.3|137813.8|137663.8|99
1730360100000|2024-10-31 07:35:00|137826.9|137726.9|137835.3|137735.3|137907.3|137751.3|137808.5|137680.7|39
1730360400000|2024-10-31 07:40:00|137825.8|137725.8|137821.8|137621.8|137841.3|137725.8|137764.6|137612.8|138
1730360700000|2024-10-31 07:45:00|137814.8|137614.8|137803.5|137703.5|137863.9|137716.5|137760.1|137614.8|56
1730361000000|2024-10-31 07:50:00|137803|137703|137745.1|137645.1|137803.5|137703.5|137736.1|137636.1|55
1730361300000|2024-10-31 07:55:00|137746|137646|137725.5|137625.5|137746.5|137646.5|137717.1|137617.1|60
1730361600000|2024-10-31 08:00:00|137726.5|137626.5|137774.6|137574.6|137799.2|137654.1|137726.5|137574.6|56
1730361900000|2024-10-31 08:05:00|137774.7|137574.7|137746.5|137646.5|137795.2|137659.5|137730|137574.7|34
1730362200000|2024-10-31 08:10:00|137747|137647|137649.8|137449.8|137774.2|137647|137648.8|137448.8|71
1730362500000|2024-10-31 08:15:00|137643.8|137443.8|137431.3|137231.3|137691.2|137525.4|137428.8|137228.8|103
1730362800000|2024-10-31 08:20:00|137428.8|137228.8|137607.2|137407.2|137637.7|137437.7|137426.3|137226.3|159
1730363100000|2024-10-31 08:25:00|137607.3|137407.3|137529.3|137429.3|137620.2|137466.5|137516.8|137370.8|123
1730363400000|2024-10-31 08:30:00|137527.1|137427.1|137632|137432|137632|137432|137489|137341.1|47
1730363700000|2024-10-31 08:35:00|137632.1|137432.1|137683.5|137483.5|137730.5|137530.5|137632.1|137432.1|89
1730364000000|2024-10-31 08:40:00|137681.5|137481.5|137737.3|137537.3|137737.3|137543.5|137623|137474|83
1730364300000|2024-10-31 08:45:00|137744.8|137544.8|137773.5|137573.5|137805.1|137638|137725|137544.8|81
1730364600000|2024-10-31 08:50:00|137771.5|137571.5|137728.5|137628.5|137800.5|137629.5|137725|137571.5|30
1730364900000|2024-10-31 08:55:00|137727|137627|137767|137567|137850.1|137687.1|137727|137560.1|83
1730365200000|2024-10-31 09:00:00|137767.5|137567.5|137756.5|137556.5|137775.5|137575.5|137756.5|137556.5|79
1730365500000|2024-10-31 09:05:00|137757.5|137557.5|137735|137635|137785.1|137635.5|137731.5|137543.5|41
1730365800000|2024-10-31 09:10:00|137735.5|137635.5|137735|137635|137735.5|137635.5|137732|137632|9
1730366100000|2024-10-31 09:15:00|137734|137634|137752|137652|137766.5|137666.5|137733|137633|52
1730366400000|2024-10-31 09:20:00|137750.5|137650.5|137856.5|137656.5|137869|137762.5|137750.5|137650.5|79
1730366700000|2024-10-31 09:25:00|137851|137651|137860.5|137760.5|137920.1|137765.5|137849.1|137649.1|76
1730367000000|2024-10-31 09:30:00|137861|137761|137873|137673|137930|137767.1|137860.5|137671.1|73
1730367300000|2024-10-31 09:35:00|137872|137672|137948.5|137748.5|137980.1|137780.1|137860.5|137660.5|90
1730367600000|2024-10-31 09:40:00|137948|137748|137811.5|137611.5|137960.1|137760.1|137801.1|137601.1|89
1730367900000|2024-10-31 09:45:00|137811|137611|137661.9|137461.9|137811.1|137611.1|137615|137415|126
1730368200000|2024-10-31 09:50:00|137659.9|137459.9|137682|137582|137753|137582|137637|137437|71
1730368500000|2024-10-31 09:55:00|137683.5|137583.5|137715|137615|137715|137615|137683.5|137583.5|17
1730368800000|2024-10-31 10:00:00|137720|137620|137715|137615|137722|137622|137701.8|137601.8|38
1730369100000|2024-10-31 10:05:00|137713.5|137613.5|137711.5|137611.5|137714.5|137614.5|137709.5|137609.5|53
1730369400000|2024-10-31 10:10:00|137713|137613|137707.5|137607.5|137713.5|137613.5|137707.5|137607.5|15
1730369700000|2024-10-31 10:15:00|137708.5|137608.5|137725.1|137525.1|137758.5|137608.5|137708.5|137523.5|16
1730370000000|2024-10-31 10:20:00|137720.1|137520.1|137570|137470|137720.1|137520.1|137568.5|137404.5|58
1730370300000|2024-10-31 10:25:00|137568.5|137468.5|137675|137475|137700.5|137500.5|137558|137415|43
1730370600000|2024-10-31 10:30:00|137685.5|137485.5|137755.1|137555.1|137898|137698|137685.5|137485.5|149
1730370900000|2024-10-31 10:35:00|137757.1|137557.1|137787|137587|137809.5|137658.5|137721|137556|46
1730371200000|2024-10-31 10:40:00|137788|137588|137723|137623|137789.5|137641.5|137723|137577.5|54
1730371500000|2024-10-31 10:45:00|137725.5|137625.5|137704.8|137604.8|137725.5|137625.5|137692.5|137592.5|85
1730371800000|2024-10-31 10:50:00|137758.9|137558.9|137705|137505|137797.5|137649|137654.1|137454.1|109
1730372100000|2024-10-31 10:55:00|137706.5|137506.5|137735|137535|137740|137540|137704.5|137504.5|128
1730372400000|2024-10-31 11:00:00|137739|137539|137757.5|137557.5|137767.5|137567.5|137739|137539|131
1730372700000|2024-10-31 11:05:00|137760|137560|137787|137587|137787|137587|137757.5|137557.5|54
1730373000000|2024-10-31 11:10:00|137788|137588|137747.5|137547.5|137802|137602|137731.5|137531.5|77
1730373300000|2024-10-31 11:15:00|137748.5|137548.5|137669|137569|137749|137598.1|137669|137544.5|28
1730373600000|2024-10-31 11:20:00|137668.5|137568.5|137692|137592|137692|137592|137659|137559|31
1730373900000|2024-10-31 11:25:00|137691|137591|137767.5|137667.5|137771|137671|137691|137552|74
1730374200000|2024-10-31 11:30:00|137818.1|137618.1|137852.6|137652.6|137876.5|137685.1|137746.5|137559.1|94
1730374500000|2024-10-31 11:35:00|137852.7|137652.7|137810.1|137610.1|137853.9|137653.9|137796.5|137596.5|77
1730374800000|2024-10-31 11:40:00|137810.3|137610.3|137783.5|137583.5|137819.3|137619.3|137783.5|137583.5|48
1730375100000|2024-10-31 11:45:00|137783|137583|137784.5|137584.5|137798.8|137598.8|137783|137583|15
1730375400000|2024-10-31 11:50:00|137786|137586|137659.2|137459.2|137787.5|137587.5|137657.2|137457.2|104
1730375700000|2024-10-31 11:55:00|137660.8|137460.8|137658|137458|137676.8|137516.5|137607.1|137444.5|67
1730376000000|2024-10-31 12:00:00|137657|137457|137652.5|137452.5|137658|137458|137651|137451|45
1730376300000|2024-10-31 12:05:00|137652|137452|137549|137449|137652|137470.5|137549|137401|87
1730376600000|2024-10-31 12:10:00|137538.3|137438.3|137529.5|137429.5|137580.5|137438.3|137526.5|137376.5|34
1730376900000|2024-10-31 12:15:00|137536|137436|137612.5|137412.5|137612.5|137464.5|137536|137412.5|50
1730377200000|2024-10-31 12:20:00|137634.1|137434.1|137651.2|137451.2|137661|137461|137634.1|137434.1|27
1730377500000|2024-10-31 12:25:00|137651.3|137451.3|137748.2|137388.2|137767.8|137487.9|137640|137355.6|84
1730377800000|2024-10-31 12:30:00|137811.8|137451.8|137625.2|137425.2|137811.9|137531.8|137625.2|137425.2|42
1730378100000|2024-10-31 12:35:00|137628.9|137428.9|137643.5|137443.5|137692.1|137492.1|137620|137420|100
1730378400000|2024-10-31 12:40:00|137645.5|137445.5|137704.8|137504.8|137718.9|137518.9|137596.5|137396.5|213
1730378700000|2024-10-31 12:45:00|137704.6|137504.6|137655.2|137455.2|137720.1|137520.1|137640|137440|168
1730379000000|2024-10-31 12:50:00|137659.8|137459.8|137678.2|137478.2|137701.9|137501.9|137634|137434|105
1730379300000|2024-10-31 12:55:00|137684.8|137484.8|137737.5|137537.5|137772.8|137572.8|137681.2|137481.2|102
1730379600000|2024-10-31 13:00:00|137762|137562|137807.6|137607.6|137809.1|137609.1|137742.5|137542.5|114
1730379900000|2024-10-31 13:05:00|137808.6|137608.6|137845|137645|137845|137645|137743.1|137543.1|149
1730380200000|2024-10-31 13:10:00|137850.5|137650.5|137944.5|137744.5|137964|137764|137828.4|137628.4|147
1730380500000|2024-10-31 13:15:00|137936.5|137736.5|137960.1|137760.1|137960.1|137760.1|137912.1|137712.1|42
1730380800000|2024-10-31 13:20:00|137953.5|137753.5|137920.1|137720.1|137953.5|137753.5|137890.5|137690.5|71
1730381100000|2024-10-31 13:25:00|137919.5|137719.5|137934.1|137734.1|137934.1|137734.1|137894|137694|92
1730381400000|2024-10-31 13:30:00|137932.9|137732.9|137749.5|137549.5|137950|137750|137749.5|137549.5|159
1730381700000|2024-10-31 13:35:00|137750.5|137550.5|137753.5|137553.5|137812.5|137612.5|137740.1|137540.1|162
1730382000000|2024-10-31 13:40:00|137754.5|137554.5|137800|137600|137805.7|137605.7|137718.4|137518.4|144
1730382300000|2024-10-31 13:45:00|137798.4|137598.4|137905|137705|137911.6|137711.6|137772.4|137572.4|124
1730382600000|2024-10-31 13:50:00|137907.1|137707.1|138044.9|137844.9|138081.1|137881.1|137905.5|137705.5|175
1730382900000|2024-10-31 13:55:00|138049.4|137849.4|137833|137633|138053.5|137853.5|137833|137633|183
1730383200000|2024-10-31 14:00:00|137842|137642|137872.5|137672.5|137928.1|137728.1|137842|137642|93
1730383500000|2024-10-31 14:05:00|137872.3|137672.3|137813.1|137613.1|137894.8|137694.8|137813.1|137613.1|137
1730383800000|2024-10-31 14:10:00|137813.5|137613.5|137782.7|137582.7|137822.4|137622.4|137771.8|137571.8|189
1730384100000|2024-10-31 14:15:00|137780.7|137580.7|137717.5|137517.5|137815.5|137615.5|137710|137510|142
1730384400000|2024-10-31 14:20:00|137718|137518|137717.5|137517.5|137762|137562|137681.5|137481.5|130
1730384700000|2024-10-31 14:25:00|137715.1|137515.1|137785.5|137585.5|137788.5|137588.5|137695.1|137495.1|116
1730385000000|2024-10-31 14:30:00|137786.5|137586.5|137800.3|137600.3|137823.5|137623.5|137772.1|137572.1|60
1730385300000|2024-10-31 14:35:00|137800.5|137600.5|137805.1|137605.1|137825.1|137625.1|137800.1|137600.1|20
1730385600000|2024-10-31 14:40:00|137806.1|137606.1|137772.1|137572.1|137813.8|137613.8|137750.5|137550.5|46
1730385900000|2024-10-31 14:45:00|137770.1|137570.1|137810|137610|137820.1|137620.1|137740.5|137540.5|102
1730386200000|2024-10-31 14:50:00|137804|137604|137784.1|137584.1|137804|137604|137749.9|137549.9|123
1730386500000|2024-10-31 14:55:00|137785.5|137585.5|137801.7|137601.7|137803.7|137603.7|137780.4|137580.4|124
1730386800000|2024-10-31 15:00:00|137802.1|137602.1|137843.2|137643.2|137847.1|137647.1|137800.6|137600.6|159
1730387100000|2024-10-31 15:05:00|137843.4|137643.4|137845.4|137645.4|137845.4|137645.4|137824.7|137624.7|77
1730387400000|2024-10-31 15:10:00|137844.9|137644.9|137832.7|137632.7|137848.9|137648.9|137826.1|137626.1|53
1730387700000|2024-10-31 15:15:00|137832.1|137632.1|137778.9|137578.9|137832.1|137632.1|137769.7|137569.7|64
1730388000000|2024-10-31 15:20:00|137778.3|137578.3|137696.7|137496.7|137778.9|137578.9|137676.8|137476.8|127
1730388300000|2024-10-31 15:25:00|137698.7|137498.7|137759.7|137559.7|137764.7|137564.7|137698.7|137498.7|47
1730388600000|2024-10-31 15:30:00|137751.4|137551.4|137699.7|137499.7|137751.4|137551.4|137696.9|137496.9|257
1730388900000|2024-10-31 15:35:00|137700.5|137500.5|137738.1|137538.1|137738.1|137538.1|137681.3|137481.3|99
1730389200000|2024-10-31 15:40:00|137735.7|137535.7|137759.6|137559.6|137762|137562|137721.3|137521.3|131
1730389500000|2024-10-31 15:45:00|137764.6|137564.6|137737.3|137537.3|137780|137580|137701.8|137501.8|145
1730389800000|2024-10-31 15:50:00|137737.8|137537.8|137753.5|137553.5|137805.5|137605.5|137711|137511|104
1730390100000|2024-10-31 15:55:00|137753.1|137553.1|137729.8|137529.8|137753.1|137553.1|137703.9|137503.9|124
1730390400000|2024-10-31 16:00:00|137730|137530|137726.5|137526.5|137760.1|137560.1|137724.9|137524.9|111
1730390700000|2024-10-31 16:05:00|137725.5|137525.5|137682|137482|137726|137526|137682|137482|60
1730391000000|2024-10-31 16:10:00|137683|137483|137669|137469|137683|137483|137666|137466|57
1730391300000|2024-10-31 16:15:00|137667.5|137467.5|137568.6|137368.6|137667.5|137467.5|137527|137327|140
1730391600000|2024-10-31 16:20:00|137565.5|137365.5|137597|137397|137635.1|137435.1|137505.5|137305.5|148
1730391900000|2024-10-31 16:25:00|137598.2|137398.2|137611.1|137411.1|137655.6|137455.6|137592.5|137392.5|101
1730392200000|2024-10-31 16:30:00|137613.2|137413.2|137645.1|137445.1|137645.1|137445.1|137574.1|137374.1|76
1730392500000|2024-10-31 16:35:00|137645.6|137445.6|137673|137473|137680.5|137480.5|137645.6|137445.6|68
1730392800000|2024-10-31 16:40:00|137666|137466|137681|137481|137681|137481|137662.9|137462.9|75
1730393100000|2024-10-31 16:45:00|137679|137479|137665.1|137465.1|137698.5|137498.5|137664.5|137464.5|105
1730393400000|2024-10-31 16:50:00|137664.5|137464.5|137665.1|137465.1|137687.1|137487.1|137642.9|137442.9|64
1730393700000|2024-10-31 16:55:00|137655.1|137455.1|137665|137465|137674|137474|137655.1|137455.1|78
1730394000000|2024-10-31 17:00:00|137670|137470|137635.5|137435.5|137670.5|137470.5|137630.1|137430.1|131
1730394300000|2024-10-31 17:05:00|137636.5|137436.5|137600.7|137400.7|137637.1|137437.1|137594.4|137394.4|51
1730394600000|2024-10-31 17:10:00|137597.3|137397.3|137581.9|137381.9|137597.3|137397.3|137555.1|137355.1|148
1730394900000|2024-10-31 17:15:00|137585.1|137385.1|137532|137332|137613.7|137413.7|137529.4|137329.4|90
1730395200000|2024-10-31 17:20:00|137532.1|137332.1|137476.5|137276.5|137532.1|137332.1|137475.5|137275.5|122
1730395500000|2024-10-31 17:25:00|137475.5|137275.5|137489.5|137289.5|137510|137310|137440|137240|64
1730395800000|2024-10-31 17:30:00|137488.5|137288.5|137498.3|137298.3|137521.6|137321.6|137488.5|137288.5|124
1730396100000|2024-10-31 17:35:00|137496.9|137296.9|137516|137316|137528.5|137328.5|137491.4|137291.4|111
1730396400000|2024-10-31 17:40:00|137514.5|137314.5|137527.6|137327.6|137527.6|137327.6|137508.5|137308.5|67
1730396700000|2024-10-31 17:45:00|137526.4|137326.4|137547.4|137347.4|137559.6|137359.6|137518.4|137318.4|91
1730397000000|2024-10-31 17:50:00|137545|137345|137641.6|137441.6|137641.6|137441.6|137518.4|137318.4|46
1730397300000|2024-10-31 17:55:00|137642.6|137442.6|137641.7|137441.7|137717.6|137517.6|137563.6|137363.6|209
1730397600000|2024-10-31 18:00:00|137642.5|137442.5|137601.6|137401.6|137674.1|137474.1|137598|137398|74
1730397900000|2024-10-31 18:05:00|137598.9|137398.9|137572.2|137372.2|137598.9|137398.9|137539.3|137339.3|87
1730398200000|2024-10-31 18:10:00|137570.5|137370.5|137552.9|137352.9|137593.5|137393.5|137548.4|137348.4|33
1730398500000|2024-10-31 18:15:00|137550.3|137350.3|137571.4|137371.4|137578.7|137378.7|137549.9|137349.9|33
1730398800000|2024-10-31 18:20:00|137571.6|137371.6|137573.4|137373.4|137581.6|137381.6|137546.4|137346.4|34
1730399100000|2024-10-31 18:25:00|137578.7|137378.7|137625.5|137425.5|137645.6|137445.6|137578.4|137378.4|44
1730399400000|2024-10-31 18:30:00|137624.5|137424.5|137584.4|137384.4|137624.5|137424.5|137569.3|137369.3|92
1730399700000|2024-10-31 18:35:00|137567.4|137367.4|137563.4|137363.4|137613.6|137413.6|137562.4|137362.4|84
1730400000000|2024-10-31 18:40:00|137567.4|137367.4|137562.4|137362.4|137599.7|137399.7|137557.4|137357.4|66
1730400300000|2024-10-31 18:45:00|137561.4|137361.4|137603.4|137403.4|137604.7|137404.7|137559.4|137359.4|32
1730400600000|2024-10-31 18:50:00|137604.7|137404.7|137575.1|137375.1|137629.1|137429.1|137568.4|137368.4|82
1730400900000|2024-10-31 18:55:00|137571.3|137371.3|137510.1|137310.1|137583.7|137383.7|137500.1|137300.1|25
1730401500000|2024-10-31 19:05:00|137506.1|137306.1|137503.4|137303.4|137511.7|137311.7|137473.5|137273.5|35
1730401800000|2024-10-31 19:10:00|137501.4|137301.4|137514.4|137314.4|137520.7|137320.7|137484.4|137284.4|39
1730402100000|2024-10-31 19:15:00|137512.4|137312.4|137514.4|137314.4|137526.6|137326.6|137512.4|137312.4|35
1730402400000|2024-10-31 19:20:00|137512.4|137312.4|137491.6|137291.6|137512.4|137312.4|137487.4|137287.4|18
1730402700000|2024-10-31 19:25:00|137491.4|137291.4|137493.6|137293.6|137515.6|137315.6|137491.4|137291.4|10
1730403000000|2024-10-31 19:30:00|137486.1|137286.1|137482.6|137282.6|137486.1|137286.1|137476.4|137276.4|6
1730403300000|2024-10-31 19:35:00|137491.6|137291.6|137489.4|137289.4|137491.6|137291.6|137489.4|137289.4|2
1730403600000|2024-10-31 19:40:00|137491.6|137291.6|137491.6|137291.6|137491.6|137291.6|137491.6|137291.6|1
1730403900000|2024-10-31 19:45:00|137491.4|137291.4|137485.5|137285.5|137491.6|137291.6|137485.5|137285.5|30
1730404200000|2024-10-31 19:50:00|137487.2|137287.2|137482.6|137282.6|137487.2|137287.2|137421.4|137221.4|33
1730404500000|2024-10-31 19:55:00|137484.6|137284.6|137437.9|137198.9|137489.7|137284.6|137421.7|137187.2|21
1730404800000|2024-10-31 20:00:00|137432.9|137203.9|137416.4|137216.3|137437.9|137216.6|137416.4|137196.9|34
1730405100000|2024-10-31 20:05:00|137390.3|137190.2|137318.4|137118.4|137413.4|137203.3|137291.2|137022.3|48
1730405400000|2024-10-31 20:10:00|137315.4|137115.4|137313.4|137113.4|137315.4|137115.4|137313.4|137113.4|2
1730406000000|2024-10-31 20:20:00|137311.4|137111.4|137335|137135|137335|137135|137311.4|137111.4|4
1730406600000|2024-10-31 20:30:00|137340|137140|137312.6|137112.6|137345|137145|137307.6|137101|9
1730406900000|2024-10-31 20:35:00|137314.6|137114.6|137304.4|137104.4|137314.6|137114.6|137304.4|137104.4|4
1730407200000|2024-10-31 20:40:00|137331.7|137077.1|137301.6|137101.6|137331.7|137101.6|137301.6|137074.1|3
1730407800000|2024-10-31 20:50:00|137304.6|137104.6|137304.6|137104.6|137304.6|137104.6|137303.4|137103.4|3
1730408100000|2024-10-31 20:55:00|137319.8|137119.8|137344.7|137140.1|137375.4|137170|137314.4|137112.5|28
1730422800000|2024-11-01 01:00:00|137526.5|137426.5|137454|137354|137529.5|137429.5|137441.5|137341.5|296
1730423100000|2024-11-01 01:05:00|137455|137355|137460.5|137360.5|137471|137371|137436|137336|318
1730423400000|2024-11-01 01:10:00|137459.5|137359.5|137501.3|137301.3|137505.1|137371.2|137428.5|137292.5|264
1730423700000|2024-11-01 01:15:00|137501.8|137301.8|137462.1|137262.1|137509.5|137309.5|137453.5|137253.5|272
1730424000000|2024-11-01 01:20:00|137405.8|137305.8|137376|137276|137415|137315|137367.4|137267.4|322
1730424300000|2024-11-01 01:25:00|137373|137273|137394.6|137294.6|137402.6|137302.6|137366|137266|257
1730424600000|2024-11-01 01:30:00|137394.7|137294.7|137431|137331|137453|137353|137394.7|137294.7|247
1730424900000|2024-11-01 01:35:00|137431.5|137331.5|137705.1|137505.1|137719|137519|137401|137301|366
1730425200000|2024-11-01 01:40:00|137694.5|137494.5|137710.8|137610.8|137804.5|137704.5|137654.1|137454.1|482
1730425500000|2024-11-01 01:45:00|137711.8|137611.8|137670.5|137570.5|137721.8|137621.8|137667.1|137567.1|282
1730425800000|2024-11-01 01:50:00|137671.1|137571.1|137668.9|137568.9|137711|137611|137658.5|137558.5|349
1730426100000|2024-11-01 01:55:00|137672|137572|137636|137536|137674.5|137574.5|137614.5|137514.5|357
1730426400000|2024-11-01 02:00:00|137638|137538|137707|137607|137750|137614.5|137636.5|137536.5|349
1730426700000|2024-11-01 02:05:00|137706.5|137606.5|137711.5|137611.5|137720|137620|137673.5|137573.5|275
1730427000000|2024-11-01 02:10:00|137715.5|137615.5|137678|137578|137770|137670|137676|137576|420
1730427300000|2024-11-01 02:15:00|137679.5|137579.5|137637.1|137537.1|137689.1|137589.1|137635.1|137535.1|270
1730427600000|2024-11-01 02:20:00|137635.5|137535.5|137617.9|137517.9|137676.5|137576.5|137614|137514|274
1730427900000|2024-11-01 02:25:00|137618.4|137518.4|137663.5|137563.5|137688|137588|137614.5|137514.5|273
1730428200000|2024-11-01 02:30:00|137663|137563|137734.1|137634.1|137737.5|137637.5|137662.5|137562.5|291
1730428500000|2024-11-01 02:35:00|137734.5|137634.5|137755.5|137655.5|137773|137673|137732.5|137632.5|312
1730428800000|2024-11-01 02:40:00|137756.1|137656.1|137811.5|137711.5|137840.5|137740.5|137755.5|137655.5|324
1730429100000|2024-11-01 02:45:00|137813|137713|137820.8|137720.8|137847.1|137747.1|137794.5|137694.5|340
1730429400000|2024-11-01 02:50:00|137820.3|137720.3|137811.5|137711.5|137841.8|137741.8|137797.1|137697.1|238
1730429700000|2024-11-01 02:55:00|137812|137712|137831.5|137731.5|137841|137741|137801.5|137701.5|175
1730430000000|2024-11-01 03:00:00|137839.5|137739.5|137841.1|137741.1|137849.6|137749.6|137820.5|137720.5|229
1730430300000|2024-11-01 03:05:00|137841.2|137741.2|137826|137726|137871|137771|137820.5|137720.5|220
1730430600000|2024-11-01 03:10:00|137825.5|137725.5|137812.5|137712.5|137825.5|137725.5|137790|137690|211
1730430900000|2024-11-01 03:15:00|137813|137713|137801.2|137701.2|137825.5|137725.5|137800.4|137700.4|281
1730431200000|2024-11-01 03:20:00|137801.1|137701.1|137820.5|137720.5|137825|137725|137795.5|137695.5|185
1730431500000|2024-11-01 03:25:00|137823|137723|137827|137727|137870|137770|137816.5|137716.5|134
1730431800000|2024-11-01 03:30:00|137826.5|137726.5|137843|137743|137844|137744|137801.8|137701.8|214
1730432100000|2024-11-01 03:35:00|137842.5|137742.5|137838.5|137738.5|137843|137743|137815|137715|249
1730432400000|2024-11-01 03:40:00|137838|137738|137830.5|137730.5|137845|137745|137801|137701|202
1730432700000|2024-11-01 03:45:00|137831|137731|137841|137741|137841|137741|137821.5|137721.5|230
1730433000000|2024-11-01 03:50:00|137844.5|137744.5|137827.5|137727.5|137844.5|137744.5|137814|137714|219
1730433300000|2024-11-01 03:55:00|137828|137728|137823.5|137723.5|137839.6|137739.6|137810.9|137710.9|294
1730433600000|2024-11-01 04:00:00|137824|137724|137809.5|137709.5|137838.5|137738.5|137805|137705|269
1730433900000|2024-11-01 04:05:00|137810.5|137710.5|137816|137716|137836|137736|137809|137709|190
1730434200000|2024-11-01 04:10:00|137817.5|137717.5|137823|137723|137824.8|137724.8|137815|137715|169
1730434500000|2024-11-01 04:15:00|137822|137722|137846.5|137746.5|137846.5|137746.5|137821.6|137721.6|219
1730434800000|2024-11-01 04:20:00|137849.4|137749.4|137837.5|137737.5|137861|137761|137806.5|137706.5|241
1730435100000|2024-11-01 04:25:00|137837|137737|137823|137723|137840.5|137740.5|137817.5|137717.5|127
1730435400000|2024-11-01 04:30:00|137823.5|137723.5|137830|137730|137839.5|137739.5|137822|137722|133
1730435700000|2024-11-01 04:35:00|137830.5|137730.5|137871.5|137771.5|137874.5|137774.5|137830.5|137730.5|81
1730436000000|2024-11-01 04:40:00|137872|137772|137869|137769|137881|137781|137862.5|137762.5|242
1730436300000|2024-11-01 04:45:00|137869.5|137769.5|137870|137770|137871.5|137771.5|137850.5|137750.5|181
1730436600000|2024-11-01 04:50:00|137868.5|137768.5|137879.5|137779.5|137885.5|137785.5|137863.5|137763.5|167
1730436900000|2024-11-01 04:55:00|137880|137780|137853|137753|137881|137781|137853|137753|70
1730437200000|2024-11-01 05:00:00|137851.5|137751.5|137859|137759|137863.5|137763.5|137818|137718|282
1730437500000|2024-11-01 05:05:00|137858.5|137758.5|137856|137756|137864|137764|137840.4|137740.4|257
1730437800000|2024-11-01 05:10:00|137855.5|137755.5|137841.5|137741.5|137862|137762|137841|137741|229
1730438100000|2024-11-01 05:15:00|137841|137741|137857|137757|137865|137765|137840.2|137740.2|175
1730438400000|2024-11-01 05:20:00|137857.5|137757.5|137877.5|137777.5|137877.5|137777.5|137852.5|137752.5|213
1730438700000|2024-11-01 05:25:00|137877|137777|137877.5|137777.5|137883.5|137783.5|137867|137767|271
1730439000000|2024-11-01 05:30:00|137876.5|137776.5|137880.3|137780.3|137940|137840|137856.5|137756.5|328
1730439300000|2024-11-01 05:35:00|137881.8|137781.8|137875.1|137775.1|137903|137803|137872.5|137772.5|291
1730439600000|2024-11-01 05:40:00|137879|137779|137900.5|137800.5|137903.2|137803.2|137862|137762|173
1730439900000|2024-11-01 05:45:00|137899.5|137799.5|137895.5|137795.5|137914.5|137814.5|137881.5|137781.5|353
1730440200000|2024-11-01 05:50:00|137895|137795|137905.5|137805.5|137932|137832|137881.5|137781.5|267
1730440500000|2024-11-01 05:55:00|137905|137805|137872|137772|137905.5|137805.5|137864.5|137764.5|386
1730440800000|2024-11-01 06:00:00|137871|137771|137843|137743|137881.5|137781.5|137835|137735|274
1730441100000|2024-11-01 06:05:00|137844|137744|137842.5|137742.5|137848|137748|137817|137717|235
1730441400000|2024-11-01 06:10:00|137842|137742|137875|137775|137875|137775|137825|137725|240
1730441700000|2024-11-01 06:15:00|137873|137773|137855|137755|137881.5|137781.5|137847.5|137747.5|216
1730442000000|2024-11-01 06:20:00|137854.5|137754.5|137845.5|137745.5|137856.1|137756.1|137800.5|137700.5|236
1730442300000|2024-11-01 06:25:00|137846|137746|137822|137722|137866|137766|137801.8|137701.8|318
1730442600000|2024-11-01 06:30:00|137827|137727|137826.5|137726.5|137848.8|137748.8|137779.5|137679.5|135
1730442900000|2024-11-01 06:35:00|137828.5|137728.5|137863.4|137763.4|137867.1|137767.1|137826.1|137726.1|41
1730443200000|2024-11-01 06:40:00|137861.2|137761.2|137843.5|137743.5|137890.1|137790.1|137843.5|137743.5|42
1730443500000|2024-11-01 06:45:00|137844|137744|137784.7|137684.7|137892.3|137744|137784.6|137684.6|27
1730443800000|2024-11-01 06:50:00|137784|137684|137851.3|137651.3|137852.3|137698.1|137781.1|137642.8|16
1730444100000|2024-11-01 06:55:00|137844.8|137644.8|137720.1|137620.1|137851.3|137686.5|137720.1|137575.4|26
1730444400000|2024-11-01 07:00:00|137711.4|137611.4|137725.4|137625.4|137761.2|137625.4|137690.1|137555.6|45
1730444700000|2024-11-01 07:05:00|137720.1|137620.1|137669.5|137569.5|137761.3|137620.1|137669.5|137524.6|125
1730445000000|2024-11-01 07:10:00|137675|137575|137704.7|137604.7|137706|137606|137675|137575|14
1730445300000|2024-11-01 07:15:00|137700|137600|137696|137596|137700|137600|137691.9|137591.9|4
1730445600000|2024-11-01 07:20:00|137689.1|137589.1|137762.3|137562.3|137762.3|137609.5|137683|137562.3|17
1730445900000|2024-11-01 07:25:00|137708.6|137608.6|137763.9|137663.9|137810|137666.1|137708.6|137598.6|36
1730446200000|2024-11-01 07:30:00|137762.7|137662.7|137724.1|137624.1|137864.5|137713.1|137724.1|137624.1|62
1730446500000|2024-11-01 07:35:00|137717.5|137617.5|137790|137690|137790|137690|137705|137605|54
1730446800000|2024-11-01 07:40:00|137795.1|137695.1|137778.1|137678.1|137797.1|137697.1|137776.5|137676.5|20
1730447100000|2024-11-01 07:45:00|137787.5|137687.5|137836.5|137736.5|137888.2|137738.1|137787.5|137654.7|41
1730447400000|2024-11-01 07:50:00|137836.1|137736.1|137876.8|137676.8|137886.3|137736.1|137836.1|137661.8|28
1730447700000|2024-11-01 07:55:00|137878.2|137678.2|137891.3|137691.3|137950.3|137791.3|137840|137668.8|39
1730448000000|2024-11-01 08:00:00|137895.4|137695.4|137878.8|137678.8|137955.3|137804.3|137860|137671.2|71
1730448300000|2024-11-01 08:05:00|137874.7|137674.7|137884.7|137684.7|137921.2|137721.2|137874.7|137674.7|47
1730448600000|2024-11-01 08:10:00|137890|137690|137825.4|137625.4|137905.2|137740.1|137815.8|137615.8|144
1730448900000|2024-11-01 08:15:00|137831.3|137631.3|137708|137608|137835.4|137651.5|137708|137556.8|38
1730449200000|2024-11-01 08:20:00|137707.5|137607.5|137695.4|137595.4|137752.3|137607.5|137695|137526.8|34
1730449500000|2024-11-01 08:25:00|137700|137600|137832.8|137632.8|137865.3|137708.4|137700|137584.5|58
1730449800000|2024-11-01 08:30:00|137830|137630|137832.9|137632.9|137919.5|137719.5|137828.8|137628.8|96
1730450100000|2024-11-01 08:35:00|137836.8|137636.8|137825.1|137625.1|137838|137638|137794.5|137594.5|41
1730450400000|2024-11-01 08:40:00|137824|137624|137770.5|137570.5|137847.1|137647.1|137770.5|137570.5|55
1730450700000|2024-11-01 08:45:00|137766.5|137566.5|137804.1|137604.1|137804.1|137604.1|137765|137565|37
1730451000000|2024-11-01 08:50:00|137802.5|137602.5|137803.5|137603.5|137805|137605|137795.5|137595.5|21
1730451300000|2024-11-01 08:55:00|137804.5|137604.5|137791|137591|137805.1|137605.1|137787.1|137587.1|31
1730451600000|2024-11-01 09:00:00|137791.5|137591.5|137795.5|137595.5|137802.8|137602.8|137770.5|137570.5|81
1730451900000|2024-11-01 09:05:00|137797.2|137597.2|137717.1|137517.1|137803|137603|137715.1|137515.1|62
1730452200000|2024-11-01 09:10:00|137707.5|137507.5|137720.5|137520.5|137722.5|137522.5|137695.1|137495.1|59
1730452500000|2024-11-01 09:15:00|137721|137521|137736|137536|137751|137551|137681.1|137481.1|67
1730452800000|2024-11-01 09:20:00|137738.5|137538.5|137727.5|137527.5|137741.5|137541.5|137703.5|137503.5|43
1730453100000|2024-11-01 09:25:00|137728.1|137528.1|137802.5|137602.5|137811.5|137611.5|137728.1|137528.1|39
1730453400000|2024-11-01 09:30:00|137795.5|137595.5|137847|137647|137849|137649|137766.5|137566.5|41
1730453700000|2024-11-01 09:35:00|137846|137646|137849.5|137649.5|137853.1|137653.1|137830.1|137630.1|74
1730454000000|2024-11-01 09:40:00|137848.5|137648.5|137882|137682|137882|137682|137848.5|137648.5|37
1730454300000|2024-11-01 09:45:00|137881.5|137681.5|137878.8|137678.8|137881.5|137681.5|137877.2|137677.2|25
1730454600000|2024-11-01 09:50:00|137880.5|137680.5|137729.5|137529.5|137880.5|137680.5|137712.5|137512.5|58
1730454900000|2024-11-01 09:55:00|137730.5|137530.5|137720.1|137520.1|137730.5|137530.5|137716.1|137516.1|14
1730455200000|2024-11-01 10:00:00|137720.5|137520.5|137711.8|137511.8|137758.5|137558.5|137689.5|137489.5|65
1730455500000|2024-11-01 10:05:00|137711.9|137511.9|137689|137489|137711.9|137511.9|137687.5|137487.5|35
1730455800000|2024-11-01 10:10:00|137691|137491|137696|137496|137718.9|137518.9|137691|137491|126
1730456100000|2024-11-01 10:15:00|137695.5|137495.5|137636|137436|137695.5|137495.5|137630|137430|35
1730456400000|2024-11-01 10:20:00|137636.5|137436.5|137638.1|137438.1|137643.5|137443.5|137635|137435|29
1730456700000|2024-11-01 10:25:00|137637.5|137437.5|137671.5|137471.5|137672.1|137472.1|137635.1|137435.1|23
1730457000000|2024-11-01 10:30:00|137672.1|137472.1|137757.5|137557.5|137762.5|137562.5|137665.8|137465.8|78
1730457300000|2024-11-01 10:35:00|137759.4|137559.4|137770.1|137570.1|137778|137578|137759.4|137559.4|15
1730457600000|2024-11-01 10:40:00|137773.2|137573.2|137705.2|137505.2|137781.5|137581.5|137703.8|137503.8|69
1730457900000|2024-11-01 10:45:00|137702.5|137502.5|137698.5|137498.5|137705.5|137505.5|137662.5|137462.5|48
1730458200000|2024-11-01 10:50:00|137696.5|137496.5|137655.5|137455.5|137696.5|137496.5|137647.5|137447.5|35
1730458500000|2024-11-01 10:55:00|137653|137453|137650.5|137450.5|137656|137456|137645.5|137445.5|18
1730458800000|2024-11-01 11:00:00|137652|137452|137645|137445|137653|137453|137643.5|137443.5|153
1730459100000|2024-11-01 11:05:00|137644.5|137444.5|137651.5|137451.5|137652.1|137452.1|137644|137444|40
1730459400000|2024-11-01 11:10:00|137648.5|137448.5|137673.5|137473.5|137677.5|137477.5|137646.5|137446.5|41
1730459700000|2024-11-01 11:15:00|137671|137471|137671.5|137471.5|137673.5|137473.5|137661.1|137461.1|45
1730460000000|2024-11-01 11:20:00|137670.1|137470.1|137707.5|137507.5|137708|137508|137670.1|137470.1|55
1730460300000|2024-11-01 11:25:00|137708.5|137508.5|137759.5|137559.5|137764.9|137564.9|137708.5|137508.5|72
1730460600000|2024-11-01 11:30:00|137766.9|137566.9|137760.5|137560.5|137915|137715|137754|137554|181
1730460900000|2024-11-01 11:35:00|137770.1|137570.1|137776.9|137576.9|137777.5|137577.5|137742.2|137542.2|110
1730461200000|2024-11-01 11:40:00|137776.8|137576.8|137766.5|137566.5|137786.5|137586.5|137759.8|137559.8|37
1730461500000|2024-11-01 11:45:00|137767.1|137567.1|137780.5|137580.5|137780.5|137580.5|137767.1|137567.1|20
1730461800000|2024-11-01 11:50:00|137776|137576|137704.5|137504.5|137787|137587|137704|137504|49
1730462100000|2024-11-01 11:55:00|137704.3|137504.3|137706.1|137506.1|137713.5|137513.5|137660|137460|69
1730462400000|2024-11-01 12:00:00|137703|137503|137720.5|137520.5|137723.5|137523.5|137682.5|137482.5|106
1730462700000|2024-11-01 12:05:00|137720.1|137520.1|137720.5|137520.5|137723.9|137523.9|137698.5|137498.5|41
1730463000000|2024-11-01 12:10:00|137722|137522|137794|137594|137802.1|137602.1|137722|137522|105
1730463300000|2024-11-01 12:15:00|137793.2|137593.2|137823.8|137623.8|137833.5|137633.5|137771.1|137571.1|97
1730463600000|2024-11-01 12:20:00|137823.3|137623.3|137798.8|137598.8|137832|137632|137791.2|137591.2|201
1730463900000|2024-11-01 12:25:00|137795.2|137595.2|137942.2|137582.2|137942.2|137693.8|137791.2|137582.2|141
1730464200000|2024-11-01 12:30:00|137734.5|137374.5|137445.8|137245.8|137734.5|137403.1|137395|137184.5|99
1730464500000|2024-11-01 12:35:00|137445.9|137245.9|137285|137085|137445.9|137245.9|137275|137075|71
1730464800000|2024-11-01 12:40:00|137284.5|137084.5|137371.2|137171.2|137490|137290|137280|137080|182
1730465100000|2024-11-01 12:45:00|137368.2|137168.2|137437.9|137237.9|137480.1|137280.1|137331.2|137131.2|221
1730465400000|2024-11-01 12:50:00|137435.6|137235.6|137407.8|137207.8|137459.5|137259.5|137378|137178|224
1730465700000|2024-11-01 12:55:00|137401.2|137201.2|137485|137285|137497.5|137297.5|137386.1|137186.1|187
1730466000000|2024-11-01 13:00:00|137471.6|137271.6|137580.1|137380.1|137593.3|137393.3|137445.5|137245.5|161
1730466300000|2024-11-01 13:05:00|137575.5|137375.5|137560.9|137360.9|137647.5|137447.5|137560.9|137360.9|141
1730466600000|2024-11-01 13:10:00|137561.7|137361.7|137491.3|137291.3|137648.1|137448.1|137487.4|137287.4|207
1730466900000|2024-11-01 13:15:00|137492.6|137292.6|137571.7|137371.7|137574|137374|137491.9|137291.9|318
1730467200000|2024-11-01 13:20:00|137566.4|137366.4|137539.6|137339.6|137597.5|137397.5|137538.4|137338.4|193
1730467500000|2024-11-01 13:25:00|137541.7|137341.7|137565.5|137365.5|137577.5|137377.5|137484.1|137284.1|236
1730467800000|2024-11-01 13:30:00|137572.1|137372.1|137566.5|137366.5|137595|137395|137547.1|137347.1|125
1730468100000|2024-11-01 13:35:00|137567.1|137367.1|137549.5|137349.5|137584|137384|137545.1|137345.1|123
1730468400000|2024-11-01 13:40:00|137550|137350|137566.7|137206.7|137566.7|137350|137475|137205.4|93
1730468700000|2024-11-01 13:45:00|137558.4|137198.4|137536|137336|137558.4|137336|137475|137198.4|127
1730469000000|2024-11-01 13:50:00|137537.5|137337.5|137529.1|137329.1|137541.5|137341.5|137492.5|137292.5|186
1730469300000|2024-11-01 13:55:00|137527.1|137327.1|137554.7|137194.7|137564.4|137335|137498.4|137194.7|85
1730469600000|2024-11-01 14:00:00|137542.3|137207|137619.1|137419.1|137661.1|137461.1|137454|137197|260
1730469900000|2024-11-01 14:05:00|137628.5|137428.5|137545|137345|137630.5|137430.5|137521.3|137321.3|267
1730470200000|2024-11-01 14:10:00|137541.3|137341.3|137519|137319|137555.1|137355.1|137468.3|137268.3|175
1730470500000|2024-11-01 14:15:00|137520|137320|137624.5|137424.5|137645|137445|137515|137315|112
1730470800000|2024-11-01 14:20:00|137624|137424|137685.1|137485.1|137741.2|137541.2|137623.5|137423.5|192
1730471100000|2024-11-01 14:25:00|137678.4|137478.4|137653.6|137453.6|137696|137496|137652.8|137452.8|93
1730471400000|2024-11-01 14:30:00|137648.5|137448.5|137675.1|137475.1|137690.5|137490.5|137625|137425|109
1730471700000|2024-11-01 14:35:00|137671.5|137471.5|137712.5|137512.5|137747.1|137547.1|137647|137447|189
1730472000000|2024-11-01 14:40:00|137712|137512|137756.8|137556.8|137789|137589|137690.1|137490.1|169
1730472300000|2024-11-01 14:45:00|137757.4|137557.4|137701.3|137501.3|137777.5|137577.5|137697.4|137497.4|156
1730472600000|2024-11-01 14:50:00|137703.7|137503.7|137732|137532|137770.1|137570.1|137696|137496|184
1730472900000|2024-11-01 14:55:00|137740|137540|137660|137460|137764|137564|137655.1|137455.1|167
1730473200000|2024-11-01 15:00:00|137658.5|137458.5|137722.4|137522.4|137734|137534|137656.8|137456.8|201
1730473500000|2024-11-01 15:05:00|137723.2|137523.2|137752|137552|137782.5|137582.5|137722.4|137522.4|104
1730473800000|2024-11-01 15:10:00|137749|137549|137697.4|137497.4|137749|137549|137694.4|137494.4|189
1730474100000|2024-11-01 15:15:00|137700.7|137500.7|137725.5|137525.5|137736.7|137536.7|137685|137485|251
1730474400000|2024-11-01 15:20:00|137726.1|137526.1|137686.2|137486.2|137738.7|137538.7|137686|137486|126
1730474700000|2024-11-01 15:25:00|137685.7|137485.7|137701.6|137501.6|137708.1|137508.1|137685.7|137485.7|165
1730475000000|2024-11-01 15:30:00|137700.4|137500.4|137691|137491|137719|137519|137687.3|137487.3|221
1730475300000|2024-11-01 15:35:00|137699|137499|137672|137472|137716.2|137516.2|137631.5|137431.5|107
1730475600000|2024-11-01 15:40:00|137676|137476|137663.1|137463.1|137685|137485|137621.5|137421.5|116
1730475900000|2024-11-01 15:45:00|137662.5|137462.5|137706.9|137506.9|137710|137510|137661.5|137461.5|86
1730476200000|2024-11-01 15:50:00|137708.4|137508.4|137653.1|137453.1|137712.5|137512.5|137643.3|137443.3|234
1730476500000|2024-11-01 15:55:00|137654|137454|137693.7|137493.7|137705.5|137505.5|137652|137452|195
1730476800000|2024-11-01 16:00:00|137689.4|137489.4|137725|137525|137735.1|137535.1|137685.5|137485.5|148
1730477100000|2024-11-01 16:05:00|137722.7|137522.7|137740|137540|137751|137551|137717.4|137517.4|54
1730477400000|2024-11-01 16:10:00|137737.5|137537.5|137755|137555|137767|137567|137733|137533|63
1730477700000|2024-11-01 16:15:00|137754.1|137554.1|137734|137534|137756.7|137556.7|137732.9|137532.9|55
1730478000000|2024-11-01 16:20:00|137735|137535|137750.4|137550.4|137755.2|137555.2|137731.3|137531.3|54
1730478300000|2024-11-01 16:25:00|137753.5|137553.5|137759|137559|137765|137565|137750.4|137550.4|59
1730478600000|2024-11-01 16:30:00|137760.5|137560.5|137775|137575|137778.2|137578.2|137757|137557|55
1730478900000|2024-11-01 16:35:00|137774.5|137574.5|137771.6|137571.6|137776.5|137576.5|137752.5|137552.5|87
1730479200000|2024-11-01 16:40:00|137773.6|137573.6|137793.2|137593.2|137793.2|137593.2|137768.4|137568.4|58
1730479500000|2024-11-01 16:45:00|137793|137593|137761.4|137561.4|137806|137606|137754|137554|132
1730479800000|2024-11-01 16:50:00|137759|137559|137741.5|137541.5|137768.5|137568.5|137734.5|137534.5|178
1730480100000|2024-11-01 16:55:00|137739.5|137539.5|137778|137578|137783|137583|137733|137533|119
1730480400000|2024-11-01 17:00:00|137776|137576|137784|137584|137787|137587|137776|137576|67
1730480700000|2024-11-01 17:05:00|137783|137583|137780|137580|137785.5|137585.5|137775|137575|112
1730481000000|2024-11-01 17:10:00|137780.5|137580.5|137778.5|137578.5|137785|137585|137774|137574|76
1730481300000|2024-11-01 17:15:00|137778|137578|137766.5|137566.5|137788|137588|137764|137564|39
1730481600000|2024-11-01 17:20:00|137765.5|137565.5|137694|137494|137769.5|137569.5|137683.5|137483.5|252
1730481900000|2024-11-01 17:25:00|137691.5|137491.5|137622.1|137422.1|137699|137499|137622.1|137422.1|158
1730482200000|2024-11-01 17:30:00|137622.2|137422.2|137677.6|137477.6|137678.6|137478.6|137617.4|137417.4|132
1730482500000|2024-11-01 17:35:00|137678.6|137478.6|137708.8|137508.8|137708.8|137508.8|137676.4|137476.4|263
1730482800000|2024-11-01 17:40:00|137712.8|137512.8|137751.6|137551.6|137760.2|137560.2|137708.4|137508.4|373
1730483100000|2024-11-01 17:45:00|137744.2|137544.2|137742.7|137542.7|137752.4|137552.4|137725|137525|595
1730483400000|2024-11-01 17:50:00|137743.5|137543.5|137744.6|137544.6|137744.6|137544.6|137695.1|137495.1|506
1730483700000|2024-11-01 17:55:00|137744.7|137544.7|137770|137570|137775|137575|137744.7|137544.7|6
1730484000000|2024-11-01 18:00:00|137766.5|137566.5|137747.4|137547.4|137770|137570|137747.4|137547.4|35
1730484300000|2024-11-01 18:05:00|137735|137535|137770.1|137570.1|137770.1|137570.1|137735|137535|17
1730484600000|2024-11-01 18:10:00|137770.2|137570.2|137759.5|137559.5|137770.2|137570.2|137757.1|137557.1|12
1730484900000|2024-11-01 18:15:00|137762.5|137562.5|137770|137570|137770|137570|137756.4|137556.4|29
1730485200000|2024-11-01 18:20:00|137770.3|137570.3|137745.4|137545.4|137770.8|137570.8|137744.4|137544.4|22
1730485500000|2024-11-01 18:25:00|137747.5|137547.5|137770.3|137570.3|137775.1|137575.1|137747.5|137547.5|30
1730485800000|2024-11-01 18:30:00|137770.5|137570.5|137754|137554|137770.8|137570.8|137745|137545|45
1730486100000|2024-11-01 18:35:00|137755.9|137555.9|137773.5|137573.5|137778|137578|137755.9|137555.9|46
1730486400000|2024-11-01 18:40:00|137774|137574|137809.5|137609.5|137809.5|137609.5|137774|137574|37
1730486700000|2024-11-01 18:45:00|137801.5|137601.5|137817.4|137617.4|137823.5|137623.5|137801.5|137601.5|38
1730487000000|2024-11-01 18:50:00|137817.2|137617.2|137865|137665|137865|137665|137812|137612|26
1730487300000|2024-11-01 18:55:00|137861.9|137661.9|137880|137680|137880.1|137680.1|137838.4|137638.4|30
1730487600000|2024-11-01 19:00:00|137895|137695|137861.6|137661.6|137897.5|137697.5|137856.4|137656.4|48
1730487900000|2024-11-01 19:05:00|137856.4|137656.4|137849.4|137649.4|137861.6|137661.6|137849.4|137649.4|23
1730488200000|2024-11-01 19:10:00|137848.4|137648.4|137824.2|137624.2|137852|137652|137818.4|137618.4|67
1730488500000|2024-11-01 19:15:00|137825.1|137625.1|137858.4|137658.4|137863.2|137663.2|137818.4|137618.4|100
1730488800000|2024-11-01 19:20:00|137856.4|137656.4|137858|137658|137858|137658|137854.4|137654.4|5
1730489100000|2024-11-01 19:25:00|137862.6|137662.6|137873.6|137673.6|137873.6|137673.6|137858.4|137658.4|32
1730489400000|2024-11-01 19:30:00|137885|137685|137868.2|137668.2|137885|137685|137868.2|137668.2|7
1730490900000|2024-11-01 19:55:00|137852.3|137652.3|137857.7|137657.7|137857.7|137657.7|137852.3|137652.3|2
1730491200000|2024-11-01 20:00:00|137857.6|137657.6|137857.6|137657.6|137857.6|137657.6|137857.6|137657.6|1
1730491500000|2024-11-01 20:05:00|137879.8|137679.8|137941.7|137741.7|137953|137741.7|137868.4|137668.4|10
1730491800000|2024-11-01 20:10:00|137941.6|137741.6|137963.6|137763.6|137963.7|137763.7|137928.4|137728.4|10
1730492400000|2024-11-01 20:20:00|137989.8|137789.8|137995|137760.2|137995|137789.8|137984.8|137760.2|6
1730493000000|2024-11-01 20:30:00|137977.6|137777.6|138025|137730.2|138025|137777.6|137977.6|137730.2|2
1730493300000|2024-11-01 20:35:00|137977.6|137777.6|137977.6|137777.6|137977.6|137777.6|137977.6|137777.6|1
1730493600000|2024-11-01 20:40:00|138025|137730.2|138057.6|137697.6|138057.6|137777.6|137977.6|137697.6|3
1730682000000|2024-11-04 01:00:00|137056.5|136956.5|137041|136941|137069.5|136969.5|136970.3|136870.3|383
1730682300000|2024-11-04 01:05:00|137041.5|136941.5|137051|136951|137070.5|136970.5|137019.1|136919.1|439
1730682600000|2024-11-04 01:10:00|137051.5|136951.5|137081|136881|137097|136960|136980.5|136825.5|425
1730682900000|2024-11-04 01:15:00|137081.5|136881.5|137026.5|136926.5|137090.5|136933.5|136976.1|136847.5|363
1730683200000|2024-11-04 01:20:00|137026|136926|136917.1|136817.1|137040.5|136940.5|136891.1|136791.1|348
1730683500000|2024-11-04 01:25:00|136918.1|136818.1|136958.5|136858.5|136989.2|136889.2|136891.5|136791.5|295
1730683800000|2024-11-04 01:30:00|136955.4|136855.4|137080.5|136880.5|137114.1|136944.5|136938.5|136838.5|442
1730684100000|2024-11-04 01:35:00|137079.5|136879.5|137076|136976|137087.1|136978|137018|136878.1|316
1730684400000|2024-11-04 01:40:00|137071|136971|137055.5|136955.5|137180|137080|137037.1|136937.1|415
1730684700000|2024-11-04 01:45:00|137056|136956|136999|136899|137104.5|137004.5|136996.1|136896.1|383
1730685000000|2024-11-04 01:50:00|136996|136896|136925.5|136825.5|136998.5|136898.5|136892|136792|403
1730685300000|2024-11-04 01:55:00|136924.5|136824.5|137107.5|137007.5|137151.5|137051.5|136923|136823|445
1730685600000|2024-11-04 02:00:00|137105.1|137005.1|137130.5|137030.5|137185.5|137085.5|137047.5|136947.5|453
1730685900000|2024-11-04 02:05:00|137128|137028|137082|136982|137137.5|137037.5|137051.5|136951.5|465
1730686200000|2024-11-04 02:10:00|137080.5|136980.5|137119|137019|137146.5|137046.5|137075.5|136975.5|462
1730686500000|2024-11-04 02:15:00|137119.5|137019.5|137188.1|137088.1|137198.5|137098.5|137117.5|137017.5|414
1730686800000|2024-11-04 02:20:00|137190|137090|137136.1|137036.1|137193.5|137093.5|137129.5|137029.5|428
1730687100000|2024-11-04 02:25:00|137138|137038|137190.5|137090.5|137191|137091|137133.5|137033.5|309
1730687400000|2024-11-04 02:30:00|137190|137090|137229|137129|137254|137146.1|137170.5|137027.2|426
1730687700000|2024-11-04 02:35:00|137233|137133|137305|137205|137339.9|137239.9|137233|137133|329
1730688000000|2024-11-04 02:40:00|137306|137206|137239|137139|137317.5|137217.5|137239|137139|330
1730688300000|2024-11-04 02:45:00|137238.5|137138.5|137187|137087|137248.5|137148.5|137154|137054|382
1730688600000|2024-11-04 02:50:00|137185.5|137085.5|137139|137039|137187.5|137087.5|137130.5|137030.5|361
1730688900000|2024-11-04 02:55:00|137136|137036|137208.5|137008.5|137239|137089|137125|137002|372
1730689200000|2024-11-04 03:00:00|137210|137010|137129|136929|137230.5|137030.5|137101.5|136901.5|428
1730689500000|2024-11-04 03:05:00|137129.5|136929.5|137078|136878|137146|136946|137039|136839|407
1730689800000|2024-11-04 03:10:00|137080.1|136880.1|136979.5|136879.5|137089.5|136901.5|136957|136800.8|465
1730690100000|2024-11-04 03:15:00|136984.1|136884.1|136910.5|136810.5|136987|136884.5|136886.5|136758.5|409
1730690400000|2024-11-04 03:20:00|136911.1|136811.1|136882.5|136782.5|136968.5|136868.5|136869.1|136769.1|410
1730690700000|2024-11-04 03:25:00|136883.1|136783.1|136884.5|136784.5|136947.8|136847.8|136872.1|136772.1|454
1730691000000|2024-11-04 03:30:00|136882|136782|136805.1|136705.1|136899.2|136799.2|136801.1|136701.1|382
1730691300000|2024-11-04 03:35:00|136806.5|136706.5|136768.5|136668.5|136839|136739|136765|136665|406
1730691600000|2024-11-04 03:40:00|136768|136668|136842|136742|136852.5|136752.5|136760.9|136660.9|346
1730691900000|2024-11-04 03:45:00|136842.5|136742.5|136876.5|136776.5|136902.5|136802.5|136842.5|136742.5|295
1730692200000|2024-11-04 03:50:00|136877|136777|136896.5|136796.5|136905|136805|136858|136758|258
1730692500000|2024-11-04 03:55:00|136890|136790|136892.5|136792.5|136898|136798|136821|136721|293
1730692800000|2024-11-04 04:00:00|136893|136793|136907.5|136707.5|136970.1|136827.1|136883.1|136683.1|329
1730693100000|2024-11-04 04:05:00|136903.5|136703.5|136861.5|136761.5|136915.1|136791.5|136833.1|136703.5|192
1730693400000|2024-11-04 04:10:00|136864.5|136764.5|136906|136806|136920|136820|136864.5|136764.5|224
1730693700000|2024-11-04 04:15:00|136910|136810|136937.5|136837.5|136945.1|136845.1|136910|136810|213
1730694000000|2024-11-04 04:20:00|136934.5|136834.5|136918|136818|136938|136838|136906.5|136806.5|109
1730694300000|2024-11-04 04:25:00|136915.5|136815.5|136948.8|136848.8|136955|136855|136912.5|136812.5|71
1730694600000|2024-11-04 04:30:00|136951|136851|136938.5|136838.5|136955|136855|136935|136835|50
1730694900000|2024-11-04 04:35:00|136939|136839|136884|136784|136939|136839|136868|136768|127
1730695200000|2024-11-04 04:40:00|136883.5|136783.5|136858.5|136758.5|136887.5|136787.5|136829.1|136729.1|273
1730695500000|2024-11-04 04:45:00|136856.5|136756.5|136865.5|136765.5|136865.5|136765.5|136834|136734|245
1730695800000|2024-11-04 04:50:00|136864|136764|136794.5|136694.5|136914|136814|136789.5|136689.5|398
1730696100000|2024-11-04 04:55:00|136795.1|136695.1|136797.1|136697.1|136830|136730|136779|136679|340
1730696400000|2024-11-04 05:00:00|136798|136698|136868.5|136768.5|136937.1|136789.4|136795.5|136695.5|317
1730696700000|2024-11-04 05:05:00|136869|136769|136891|136791|136919.5|136819.5|136859.5|136759.5|224
1730697000000|2024-11-04 05:10:00|136891.5|136791.5|136890|136790|136911.5|136811.5|136871.2|136771.2|171
1730697300000|2024-11-04 05:15:00|136889.8|136789.8|136915|136815|136944|136844|136885|136785|150
1730697600000|2024-11-04 05:20:00|136908.5|136808.5|136867|136767|136908.5|136808.5|136841.2|136741.2|251
1730697900000|2024-11-04 05:25:00|136866.4|136766.4|136862.5|136762.5|136880.5|136780.5|136856|136756|181
1730698200000|2024-11-04 05:30:00|136863|136763|136834|136734|136888|136788|136829|136729|310
1730698500000|2024-11-04 05:35:00|136835|136735|136868.5|136768.5|136868.5|136768.5|136830|136730|284
1730698800000|2024-11-04 05:40:00|136869|136769|136843|136743|136878|136778|136818.5|136718.5|265
1730699100000|2024-11-04 05:45:00|136844|136744|136857.5|136757.5|136888|136788|136844|136744|290
1730699400000|2024-11-04 05:50:00|136858|136758|136874|136774|136911.6|136811.6|136855.5|136755.5|302
1730699700000|2024-11-04 05:55:00|136874.5|136774.5|136867|136767|136895.1|136795.1|136850.9|136750.9|444
1730700000000|2024-11-04 06:00:00|136867.5|136767.5|136878|136778|136901|136801|136859|136759|327
1730700300000|2024-11-04 06:05:00|136878.5|136778.5|136979|136879|136988.1|136888.1|136866.4|136766.4|297
1730700600000|2024-11-04 06:10:00|136980|136880|136976|136876|137038.5|136938.5|136965.5|136865.5|404
1730700900000|2024-11-04 06:15:00|136976.5|136876.5|136951|136851|137015|136915|136943|136843|360
1730701200000|2024-11-04 06:20:00|136952|136852|136950|136850|136975|136875|136944|136844|302
1730701500000|2024-11-04 06:25:00|136950.5|136850.5|136979.1|136879.1|137024|136924|136950.5|136850.5|339
1730701800000|2024-11-04 06:30:00|136980.5|136880.5|137010.1|136910.1|137026|136926|136961.5|136861.5|84
1730702100000|2024-11-04 06:35:00|137002.5|136902.5|137100.1|136900.1|137114.3|136959.5|137000|136855.4|97
1730702400000|2024-11-04 06:40:00|137095.1|136895.1|137086.5|136886.5|137095.1|136895.1|137080|136880|35
1730702700000|2024-11-04 06:45:00|137040|136940|137120.1|137020.1|137185.3|137035.1|137040|136893.5|63
1730703000000|2024-11-04 06:50:00|137128.3|137028.3|137176.1|137076.1|137227.5|137077.5|137128.3|137009|48
1730703300000|2024-11-04 06:55:00|137177|137077|137312.2|137112.2|137315.2|137161.6|137177|137041.3|80
1730703600000|2024-11-04 07:00:00|137305.8|137105.8|137337.2|137137.2|137348.3|137207.2|137264.6|137105.8|103
1730703900000|2024-11-04 07:05:00|137328.8|137128.8|137377.2|137177.2|137386.3|137221.2|137283.8|137128.8|79
1730704200000|2024-11-04 07:10:00|137370.1|137170.1|137335.4|137235.4|137388.2|137240.1|137329.6|137144|50
1730704500000|2024-11-04 07:15:00|137335.5|137235.5|137345.8|137145.8|137358.3|137245.3|137284.7|137136.8|58
1730704800000|2024-11-04 07:20:00|137354.3|137154.3|137291.2|137191.2|137368.3|137223.1|137291.2|137116.8|112
1730705100000|2024-11-04 07:25:00|137295|137195|137270.1|137170.1|137308.1|137208.1|137238|137138|76
1730705400000|2024-11-04 07:30:00|137268.1|137168.1|137262.8|137062.8|137321.2|137193.1|137245.5|137057.1|92
1730705700000|2024-11-04 07:35:00|137263.3|137063.3|137174.6|137074.6|137264.3|137088.3|137115.4|136964.8|106
1730706000000|2024-11-04 07:40:00|137175.3|137075.3|137190.1|137090.1|137238.3|137090.1|137155.8|137027.8|50
1730706300000|2024-11-04 07:45:00|137198.8|137098.8|137297.3|137097.3|137297.3|137101.5|137174.6|137033.3|50
1730706600000|2024-11-04 07:50:00|137288.8|137088.8|137274.6|137174.6|137355.5|137181|137254.6|137088.8|79
1730706900000|2024-11-04 07:55:00|137275.5|137175.5|137235|137135|137348.3|137194.6|137220|137070|96
1730707200000|2024-11-04 08:00:00|137238.8|137138.8|137196.8|136996.8|137261.3|137138.8|137164.7|136993.8|70
1730707500000|2024-11-04 08:05:00|137201.3|137001.3|137136.1|136936.1|137222.1|137022.1|137089.5|136936.1|80
1730707800000|2024-11-04 08:10:00|137136|136936|137276.8|137076.8|137281.3|137117.1|137090.1|136936|88
1730708100000|2024-11-04 08:15:00|137281.3|137081.3|137225.5|137125.5|137281.3|137126.1|137170.1|137032.2|94
1730708400000|2024-11-04 08:20:00|137230.1|137130.1|137205.3|137105.3|137307.2|137157.3|137197.8|137045.8|89
1730708700000|2024-11-04 08:25:00|137199.8|137099.8|137270.5|137170.5|137352.3|137205.5|137198.8|137092.8|98
1730709000000|2024-11-04 08:30:00|137277.5|137177.5|137414.3|137214.3|137446.1|137246.1|137277.5|137130.5|104
1730709300000|2024-11-04 08:35:00|137413.5|137213.5|137420.5|137220.5|137423.9|137223.9|137400.8|137200.8|72
1730709600000|2024-11-04 08:40:00|137421.5|137221.5|137474|137274|137490|137290|137421.5|137221.5|69
1730709900000|2024-11-04 08:45:00|137470|137270|137577.5|137377.5|137586|137386|137443.5|137243.5|94
1730710200000|2024-11-04 08:50:00|137580.5|137380.5|137557.5|137357.5|137582.5|137382.5|137557.5|137357.5|47
1730710500000|2024-11-04 08:55:00|137560.5|137360.5|137551.5|137351.5|137575.8|137375.8|137535.5|137335.5|64
1730710800000|2024-11-04 09:00:00|137553.5|137353.5|137487|137287|137558.5|137358.5|137479|137279|111
1730711100000|2024-11-04 09:05:00|137481.5|137281.5|137450|137250|137488.1|137288.1|137441.5|137241.5|90
1730711400000|2024-11-04 09:10:00|137445|137245|137415.5|137215.5|137445|137245|137399.5|137199.5|45
1730711700000|2024-11-04 09:15:00|137416|137216|137434|137234|137441.5|137241.5|137413.5|137213.5|51
1730712000000|2024-11-04 09:20:00|137435.5|137235.5|137484.5|137284.5|137508.5|137308.5|137435.5|137235.5|91
1730712300000|2024-11-04 09:25:00|137483.1|137283.1|137481|137281|137498.5|137298.5|137436.1|137236.1|62
1730712600000|2024-11-04 09:30:00|137480|137280|137471|137271|137546.5|137346.5|137470.1|137270.1|89
1730712900000|2024-11-04 09:35:00|137472|137272|137456.5|137256.5|137492.1|137292.1|137450|137250|61
1730713200000|2024-11-04 09:40:00|137455.5|137255.5|137420|137220|137462.5|137262.5|137417.5|137217.5|102
1730713500000|2024-11-04 09:45:00|137419|137219|137393.5|137193.5|137419|137219|137383.8|137183.8|60
1730713800000|2024-11-04 09:50:00|137392.5|137192.5|137377|137177|137400.5|137200.5|137374.5|137174.5|35
1730714100000|2024-11-04 09:55:00|137376|137176|137494.1|137294.1|137496.1|137296.1|137376|137176|124
1730714400000|2024-11-04 10:00:00|137493.5|137293.5|137495.1|137295.1|137510.5|137310.5|137482.5|137282.5|126
1730714700000|2024-11-04 10:05:00|137494.2|137294.2|137488|137288|137502.5|137302.5|137483|137283|76
1730715000000|2024-11-04 10:10:00|137489|137289|137498|137298|137499|137299|137462.5|137262.5|64
1730715300000|2024-11-04 10:15:00|137497|137297|137508.5|137308.5|137525.5|137325.5|137493.5|137293.5|61
1730715600000|2024-11-04 10:20:00|137506|137306|137539.5|137339.5|137541.5|137341.5|137505.5|137305.5|56
1730715900000|2024-11-04 10:25:00|137538.5|137338.5|137530|137330|137540.5|137340.5|137519.5|137319.5|50
1730716200000|2024-11-04 10:30:00|137531.1|137331.1|137498|137298|137531.1|137331.1|137497.5|137297.5|185
1730716500000|2024-11-04 10:35:00|137496.5|137296.5|137455|137255|137503.5|137303.5|137450|137250|285
1730716800000|2024-11-04 10:40:00|137454.1|137254.1|137214.5|137014.5|137456.1|137256.1|137211|137011|219
1730717100000|2024-11-04 10:45:00|137218.1|137018.1|137399.5|137199.5|137406.1|137206.1|137218.1|137018.1|150
1730717400000|2024-11-04 10:50:00|137400|137200|137389.5|137189.5|137455.5|137255.5|137389.5|137189.5|46
1730717700000|2024-11-04 10:55:00|137385|137185|137382|137182|137387|137187|137364|137164|26
1730718000000|2024-11-04 11:00:00|137383.1|137183.1|137397.5|137197.5|137402|137202|137340.1|137140.1|51
1730718300000|2024-11-04 11:05:00|137392|137192|137211.9|137011.9|137392|137192|137203.1|137003.1|102
1730718600000|2024-11-04 11:10:00|137216.9|137016.9|137328.5|137128.5|137330.5|137130.5|137216.9|137016.9|66
1730718900000|2024-11-04 11:15:00|137331|137131|137318.1|137118.1|137389.1|137189.1|137283|137083|103
1730719200000|2024-11-04 11:20:00|137320.1|137120.1|137351|137151|137401|137201|137320.1|137120.1|136
1730719500000|2024-11-04 11:25:00|137350.1|137150.1|137334.2|137134.2|137387.1|137187.1|137306.5|137106.5|133
1730719800000|2024-11-04 11:30:00|137348.2|137148.2|137326.8|137126.8|137402.9|137202.9|137326.8|137126.8|121
1730720100000|2024-11-04 11:35:00|137326.1|137126.1|137322.5|137122.5|137328|137128|137301.2|137101.2|54
1730720400000|2024-11-04 11:40:00|137322|137122|137325|137125|137327|137127|137319.5|137119.5|21
1730720700000|2024-11-04 11:45:00|137326|137126|137326|137126|137326|137126|137319.5|137119.5|31
1730721000000|2024-11-04 11:50:00|137323|137123|137255.3|137055.3|137333.5|137133.5|137249.2|137049.2|234
1730721300000|2024-11-04 11:55:00|137254.7|137054.7|137234.8|137034.8|137254.9|137054.9|137231.7|137031.7|22
1730721600000|2024-11-04 12:00:00|137234.9|137034.9|137330.5|137130.5|137330.5|137130.5|137216.8|137016.8|62
1730721900000|2024-11-04 12:05:00|137330.1|137130.1|137313.9|137113.9|137404.3|137204.3|137306.8|137106.8|143
1730722200000|2024-11-04 12:10:00|137313.1|137113.1|137348.5|137148.5|137352.5|137152.5|137306.2|137106.2|218
1730722500000|2024-11-04 12:15:00|137347.5|137147.5|137332.3|137132.3|137351.5|137151.5|137317.5|137117.5|140
1730722800000|2024-11-04 12:20:00|137331.1|137131.1|137374.1|137174.1|137379.3|137179.3|137329.3|137129.3|69
1730723100000|2024-11-04 12:25:00|137374.5|137174.5|137386|137186|137396.6|137196.6|137349.5|137149.5|143
1730723400000|2024-11-04 12:30:00|137386.5|137186.5|137403|137203|137403|137203|137384.9|137184.9|35
1730723700000|2024-11-04 12:35:00|137403.5|137203.5|137395.5|137195.5|137403.5|137203.5|137378.5|137178.5|39
1730724000000|2024-11-04 12:40:00|137395|137195|137402.5|137202.5|137415|137215|137395|137195|59
1730724300000|2024-11-04 12:45:00|137401.5|137201.5|137400|137200|137401.5|137201.5|137400|137200|11
1730724600000|2024-11-04 12:50:00|137401.1|137201.1|137376.2|137176.2|137401.1|137201.1|137330.5|137130.5|87
1730724900000|2024-11-04 12:55:00|137376.3|137176.3|137334.8|137134.8|137378.5|137178.5|137332.1|137132.1|93
1730725200000|2024-11-04 13:00:00|137339.5|137139.5|137320|137120|137377.9|137177.9|137315|137115|94
1730725500000|2024-11-04 13:05:00|137321.1|137121.1|137331.1|137131.1|137359.5|137159.5|137320|137120|75
1730725800000|2024-11-04 13:10:00|137330.5|137130.5|137330|137130|137335.5|137135.5|137330|137130|29
1730726100000|2024-11-04 13:15:00|137325|137125|137359.5|137159.5|137377.5|137177.5|137317.5|137117.5|84
1730726400000|2024-11-04 13:20:00|137360|137160|137492.1|137292.1|137508.5|137308.5|137360|137160|153
1730726700000|2024-11-04 13:25:00|137487|137287|137553.3|137353.3|137574.8|137374.8|137478.2|137278.2|165
1730727000000|2024-11-04 13:30:00|137553.9|137353.9|137540.5|137340.5|137573.9|137373.9|137528.5|137328.5|147
1730727300000|2024-11-04 13:35:00|137541.5|137341.5|137501.8|137301.8|137549.5|137349.5|137499.2|137299.2|115
1730727600000|2024-11-04 13:40:00|137502.5|137302.5|137431.2|137231.2|137502.5|137302.5|137418.5|137218.5|138
1730727900000|2024-11-04 13:45:00|137431.1|137231.1|137440|137240|137440.5|137240.5|137418.5|137218.5|109
1730728200000|2024-11-04 13:50:00|137440.5|137240.5|137403|137203|137440.5|137240.5|137400|137200|83
1730728500000|2024-11-04 13:55:00|137402.5|137202.5|137450.1|137250.1|137450.1|137250.1|137376.5|137176.5|120
1730728800000|2024-11-04 14:00:00|137448.5|137248.5|137459|137259|137506.1|137306.1|137448.5|137248.5|96
1730729100000|2024-11-04 14:05:00|137459.1|137259.1|137291.5|137091.5|137460.1|137260.1|137248|137048|105
1730729400000|2024-11-04 14:10:00|137292|137092|137396|137196|137407|137207|137292|137092|168
1730729700000|2024-11-04 14:15:00|137396.6|137196.6|137338.1|137138.1|137412.1|137212.1|137335.5|137135.5|101
1730730000000|2024-11-04 14:20:00|137340.5|137140.5|137436.1|137236.1|137440.1|137240.1|137338.5|137138.5|98
1730730300000|2024-11-04 14:25:00|137437.5|137237.5|137391.1|137191.1|137457.5|137257.5|137382.5|137182.5|164
1730730600000|2024-11-04 14:30:00|137381.1|137181.1|137425.1|137225.1|137446|137246|137319.5|137119.5|175
1730730900000|2024-11-04 14:35:00|137425.5|137225.5|137454.1|137254.1|137464.1|137264.1|137395.5|137195.5|120
1730731200000|2024-11-04 14:40:00|137445.1|137245.1|137379.5|137179.5|137445.1|137245.1|137358.5|137158.5|99
1730731500000|2024-11-04 14:45:00|137367|137167|137405.5|137205.5|137456.5|137256.5|137359|137159|124
1730731800000|2024-11-04 14:50:00|137406|137206|137438.5|137238.5|137469|137269|137368.5|137168.5|123
1730732100000|2024-11-04 14:55:00|137443.5|137243.5|137465.4|137105.4|137482|137244|137391.4|137105.4|81
1730732400000|2024-11-04 15:00:00|137458|137098|137336.5|137136.5|137458|137200.6|137308.4|137087.6|105
1730732700000|2024-11-04 15:05:00|137338|137138|137366|137166|137388.5|137188.5|137331.5|137131.5|206
1730733000000|2024-11-04 15:10:00|137365.5|137165.5|137347|137147|137388.9|137188.9|137338|137138|101
1730733300000|2024-11-04 15:15:00|137348|137148|137290|137090|137348|137148|137289|137089|183
1730733600000|2024-11-04 15:20:00|137282.5|137082.5|137353.1|137153.1|137416.5|137216.5|137265|137065|157
1730733900000|2024-11-04 15:25:00|137352.5|137152.5|137410.5|137210.5|137410.5|137210.5|137345.5|137145.5|105
1730734200000|2024-11-04 15:30:00|137413.5|137213.5|137437.1|137237.1|137447|137247|137396.5|137196.5|173
1730734500000|2024-11-04 15:35:00|137436.5|137236.5|137442|137242|137453|137253|137407|137207|196
1730734800000|2024-11-04 15:40:00|137438|137238|137473|137273|137502|137302|137437.5|137237.5|102
1730735100000|2024-11-04 15:45:00|137474|137274|137489.5|137289.5|137534|137334|137474|137274|69
1730735400000|2024-11-04 15:50:00|137488|137288|137496.5|137296.5|137496.5|137296.5|137471.1|137271.1|69
1730735700000|2024-11-04 15:55:00|137497|137297|137512.5|137312.5|137519.5|137319.5|137495.5|137295.5|116
1730736000000|2024-11-04 16:00:00|137512|137312|137491.5|137291.5|137519|137319|137481|137281|174
1730736300000|2024-11-04 16:05:00|137491|137291|137466.5|137266.5|137493|137293|137465.1|137265.1|278
1730736600000|2024-11-04 16:10:00|137465.7|137265.7|137429|137229|137465.7|137265.7|137426.5|137226.5|244
1730736900000|2024-11-04 16:15:00|137431.5|137231.5|137387.5|137187.5|137434.5|137234.5|137387.5|137187.5|260
1730737200000|2024-11-04 16:20:00|137388|137188|137391|137191|137405|137205|137379|137179|195
1730737500000|2024-11-04 16:25:00|137392.5|137192.5|137394|137194|137399.5|137199.5|137377|137177|87
1730737800000|2024-11-04 16:30:00|137389|137189|137323.5|137123.5|137394.7|137194.7|137314.5|137114.5|178
1730738100000|2024-11-04 16:35:00|137324.1|137124.1|137378|137178|137382.5|137182.5|137305|137105|112
1730738400000|2024-11-04 16:40:00|137380.5|137180.5|137433.1|137233.1|137433.2|137233.2|137368|137168|83
1730738700000|2024-11-04 16:45:00|137433.2|137233.2|137477.5|137277.5|137485.7|137285.7|137431.5|137231.5|161
1730739000000|2024-11-04 16:50:00|137477|137277|137481.5|137281.5|137485.5|137285.5|137473|137273|42
1730739300000|2024-11-04 16:55:00|137483.5|137283.5|137504.5|137304.5|137511.5|137311.5|137483.5|137283.5|17
1730739600000|2024-11-04 17:00:00|137502|137302|137503.5|137303.5|137515|137315|137474|137274|97
1730739900000|2024-11-04 17:05:00|137504|137304|137511.7|137311.7|137520.6|137320.6|137481.1|137281.1|260
1730740200000|2024-11-04 17:10:00|137510.9|137310.9|137473.5|137273.5|137521.1|137321.1|137466.5|137266.5|314
1730740500000|2024-11-04 17:15:00|137474.1|137274.1|137433.1|137233.1|137485.6|137285.6|137433.1|137233.1|155
1730740800000|2024-11-04 17:20:00|137434.1|137234.1|137385|137185|137437.1|137237.1|137383.5|137183.5|92
1730741100000|2024-11-04 17:25:00|137384.1|137184.1|137380|137180|137385.5|137185.5|137379.5|137179.5|18
1730741400000|2024-11-04 17:30:00|137383|137183|137406.5|137206.5|137412.5|137212.5|137380.5|137180.5|54
1730741700000|2024-11-04 17:35:00|137409|137209|137487|137287|137487|137287|137409|137209|50
1730742000000|2024-11-04 17:40:00|137485|137285|137423|137223|137488|137288|137419|137219|100
1730742300000|2024-11-04 17:45:00|137423.5|137223.5|137384.5|137184.5|137436.6|137236.6|137383.5|137183.5|118
1730742600000|2024-11-04 17:50:00|137383.5|137183.5|137379.8|137179.8|137387.5|137187.5|137373|137173|137
1730742900000|2024-11-04 17:55:00|137380.2|137180.2|137484|137284|137486|137286|137376.5|137176.5|120
1730743200000|2024-11-04 18:00:00|137484.5|137284.5|137513.5|137313.5|137515.5|137315.5|137479|137279|106
1730743500000|2024-11-04 18:05:00|137512.5|137312.5|137568|137368|137587.6|137387.6|137510|137310|163
1730743800000|2024-11-04 18:10:00|137569.5|137369.5|137584.7|137384.7|137610|137410|137555.5|137355.5|164
1730744100000|2024-11-04 18:15:00|137585.9|137385.9|137566.4|137366.4|137590.2|137390.2|137565.2|137365.2|134
1730744400000|2024-11-04 18:20:00|137568.4|137368.4|137578.8|137378.8|137588|137388|137566.9|137366.9|111
1730744700000|2024-11-04 18:25:00|137579|137379|137581.7|137381.7|137586|137386|137578.8|137378.8|63
1730745000000|2024-11-04 18:30:00|137582.1|137382.1|137587.7|137387.7|137644.1|137444.1|137578|137378|86
1730745300000|2024-11-04 18:35:00|137588.1|137388.1|137535.5|137335.5|137588.1|137388.1|137532.5|137332.5|150
1730745600000|2024-11-04 18:40:00|137536|137336|137577.5|137377.5|137578.5|137378.5|137499|137299|125
1730745900000|2024-11-04 18:45:00|137575.5|137375.5|137537.5|137337.5|137590|137390|137537.5|137337.5|56
1730746200000|2024-11-04 18:50:00|137538|137338|137572.5|137372.5|137572.5|137372.5|137532.5|137332.5|43
1730746500000|2024-11-04 18:55:00|137574|137374|137572|137372|137588.5|137388.5|137570|137370|23
1730746800000|2024-11-04 19:00:00|137574.5|137374.5|137620.5|137420.5|137625.5|137425.5|137572|137372|61
1730747100000|2024-11-04 19:05:00|137618|137418|137576|137376|137618|137418|137553|137353|103
1730747400000|2024-11-04 19:10:00|137577.5|137377.5|137568|137368|137603.5|137403.5|137566.5|137366.5|88
1730747700000|2024-11-04 19:15:00|137567.5|137367.5|137580|137380|137580|137380|137555.5|137355.5|151
1730748000000|2024-11-04 19:20:00|137580.5|137380.5|137581|137381|137581|137381|137572.5|137372.5|16
1730748300000|2024-11-04 19:25:00|137581.5|137381.5|137580|137380|137581.5|137381.5|137571|137371|27
1730748600000|2024-11-04 19:30:00|137581|137381|137560.1|137360.1|137587|137387|137549.5|137349.5|129
1730748900000|2024-11-04 19:35:00|137560.7|137360.7|137555.1|137355.1|137569.6|137369.6|137547.4|137347.4|205
1730749200000|2024-11-04 19:40:00|137556.7|137356.7|137561.6|137361.6|137568.6|137368.6|137548.4|137348.4|211
1730749500000|2024-11-04 19:45:00|137559.4|137359.4|137570.9|137370.9|137573.6|137373.6|137552.5|137352.5|95
1730749800000|2024-11-04 19:50:00|137573.2|137373.2|137583|137383|137583|137383|137570.9|137370.9|10
1730750100000|2024-11-04 19:55:00|137584.5|137384.5|137587.5|137387.5|137589.5|137389.5|137576|137376|92
1730750400000|2024-11-04 20:00:00|137580|137380|137545.5|137345.5|137581|137381|137541.4|137341.4|78
1730750700000|2024-11-04 20:05:00|137546|137346|137495.2|137295.2|137547.5|137347.5|137490.4|137290.4|90
1730751000000|2024-11-04 20:10:00|137494|137294|137446.6|137246.6|137494|137294|137446.4|137246.4|98
1730751300000|2024-11-04 20:15:00|137445.4|137245.4|137433.6|137233.6|137450.6|137250.6|137429.4|137229.4|127
1730751600000|2024-11-04 20:20:00|137428.4|137228.4|137432.4|137232.4|137443.6|137243.6|137422.4|137222.4|73
1730751900000|2024-11-04 20:25:00|137426.4|137226.4|137407.6|137207.6|137447.6|137247.6|137405.4|137205.4|70
1730752200000|2024-11-04 20:30:00|137403.4|137203.4|137424.4|137224.4|137441.7|137241.7|137401.4|137201.4|30
1730752500000|2024-11-04 20:35:00|137423.4|137223.4|137433.4|137233.4|137444.7|137244.7|137422.4|137222.4|33
1730752800000|2024-11-04 20:40:00|137432.4|137232.4|137421.7|137221.7|137434.7|137234.7|137421.7|137221.7|42
1730753100000|2024-11-04 20:45:00|137429.7|137229.7|137429.4|137229.4|137431.7|137231.7|137423.4|137223.4|10
1730753400000|2024-11-04 20:50:00|137429.7|137229.7|137427.4|137227.4|137438.7|137238.7|137420.3|137220.3|32
1730753700000|2024-11-04 20:55:00|137425.4|137225.4|137388.1|137188.1|137429.7|137229.7|137367.4|137167.4|43
1730754000000|2024-11-04 21:00:00|137383.4|137183.4|137394.7|137194.7|137394.7|137194.7|137383.4|137183.4|5
1730754300000|2024-11-04 21:05:00|137395.7|137195.7|137396.7|137196.7|137396.7|137196.7|137395.7|137195.7|2
1730754600000|2024-11-04 21:10:00|137397.7|137197.7|137398.7|137198.7|137398.7|137198.7|137397.7|137197.7|2
1730754900000|2024-11-04 21:15:00|137400.7|137200.7|137400.7|137200.7|137400.7|137200.7|137400.7|137200.7|1
1730755200000|2024-11-04 21:20:00|137408.7|137208.7|137408.7|137208.7|137408.7|137208.7|137408.7|137208.7|1
1730756700000|2024-11-04 21:45:00|137436|137181.2|137426|137191.2|137436|137191.2|137426|137181.2|2
1730757300000|2024-11-04 21:55:00|137456|137161.2|137481|137136.2|137481|137161.2|137456|137136.2|2
1730768400000|2024-11-05 01:00:00|137639.6|137539.6|137727.1|137627.1|137728.5|137628.5|137638.5|137538.5|381
1730768700000|2024-11-05 01:05:00|137725.1|137625.1|137734.5|137634.5|137746.1|137646.1|137702.5|137602.5|300
1730769000000|2024-11-05 01:10:00|137738.9|137638.9|137748|137548|137776.1|137676.1|137688|137541.5|401
1730769300000|2024-11-05 01:15:00|137747.8|137547.8|137791|137591|137795.5|137595.5|137728|137528|374
1730769600000|2024-11-05 01:20:00|137739.5|137639.5|137768.9|137668.9|137778.5|137678.5|137721|137621|336
1730769900000|2024-11-05 01:25:00|137769|137669|137723|137623|137777.5|137677.5|137713|137613|249
1730770200000|2024-11-05 01:30:00|137716.5|137616.5|137739.5|137639.5|137763|137663|137714|137614|334
1730770500000|2024-11-05 01:35:00|137739|137639|137671.5|137571.5|137742|137642|137657|137557|261
1730770800000|2024-11-05 01:40:00|137672.5|137572.5|137622.5|137522.5|137702.5|137602.5|137622.5|137522.5|369
1730771100000|2024-11-05 01:45:00|137623|137523|137592|137492|137683.1|137548.1|137566.5|137408.1|360
1730771400000|2024-11-05 01:50:00|137592.5|137492.5|137662|137562|137666.5|137566.5|137592.5|137492.5|415
1730771700000|2024-11-05 01:55:00|137661.5|137561.5|137662|137562|137682.5|137582.5|137633.5|137533.5|353
1730772000000|2024-11-05 02:00:00|137662.5|137562.5|137662|137562|137686|137586|137647|137547|394
1730772300000|2024-11-05 02:05:00|137662.5|137562.5|137657.5|137557.5|137693|137593|137640|137540|352
1730772600000|2024-11-05 02:10:00|137657|137557|137681.5|137581.5|137683.5|137583.5|137637.5|137537.5|333
1730772900000|2024-11-05 02:15:00|137682.5|137582.5|137716.5|137616.5|137727.5|137627.5|137663.5|137563.5|271
1730773200000|2024-11-05 02:20:00|137717.1|137617.1|137785.5|137685.5|137814.5|137714.5|137715.5|137615.5|417
1730773500000|2024-11-05 02:25:00|137784|137684|137742.5|137642.5|137788|137688|137733|137633|252
1730773800000|2024-11-05 02:30:00|137743.5|137643.5|137765.1|137665.1|137765.1|137665.1|137717.5|137617.5|285
1730774100000|2024-11-05 02:35:00|137766|137666|137819|137719|137819.5|137719.5|137726.5|137626.5|303
1730774400000|2024-11-05 02:40:00|137818.9|137718.9|137809|137709|137829|137729|137806|137706|277
1730774700000|2024-11-05 02:45:00|137806|137706|137795|137695|137829.8|137729.8|137785|137685|265
1730775000000|2024-11-05 02:50:00|137795.5|137695.5|137807.5|137707.5|137840.1|137740.1|137794|137694|177
1730775300000|2024-11-05 02:55:00|137808.1|137708.1|137724.5|137624.5|137808.5|137708.5|137709.5|137609.5|272
1730775600000|2024-11-05 03:00:00|137725|137625|137742|137642|137759.5|137659.5|137724.5|137624.5|311
1730775900000|2024-11-05 03:05:00|137742.5|137642.5|137687.1|137587.1|137759.2|137659.2|137656.5|137556.5|236
1730776200000|2024-11-05 03:10:00|137686.5|137586.5|137692.5|137592.5|137735|137635|137644|137544|294
1730776500000|2024-11-05 03:15:00|137693|137593|137735|137635|137744.5|137644.5|137693|137593|317
1730776800000|2024-11-05 03:20:00|137730.6|137630.6|137686.5|137586.5|137730.6|137630.6|137661.6|137561.6|225
1730777100000|2024-11-05 03:25:00|137687.5|137587.5|137687.1|137587.1|137698.5|137598.5|137645.1|137545.1|240
1730777400000|2024-11-05 03:30:00|137686.1|137586.1|137761.1|137661.1|137761.1|137661.1|137677.1|137577.1|270
1730777700000|2024-11-05 03:35:00|137760.5|137660.5|137771.5|137671.5|137774|137674|137752.1|137652.1|217
1730778000000|2024-11-05 03:40:00|137771|137671|137780.5|137680.5|137791|137691|137739.5|137639.5|257
1730778300000|2024-11-05 03:45:00|137780.3|137680.3|137752.1|137652.1|137785.1|137685.1|137743.5|137643.5|256
1730778600000|2024-11-05 03:50:00|137752.5|137652.5|137771.5|137671.5|137785.1|137685.1|137740.5|137640.5|279
1730778900000|2024-11-05 03:55:00|137772.1|137672.1|137796.1|137696.1|137803.5|137703.5|137765.5|137665.5|363
1730779200000|2024-11-05 04:00:00|137795.5|137695.5|137753.1|137653.1|137800.1|137700.1|137752.5|137652.5|337
1730779500000|2024-11-05 04:05:00|137755.1|137655.1|137738.5|137638.5|137762.5|137662.5|137732|137632|252
1730779800000|2024-11-05 04:10:00|137738|137638|137699.5|137599.5|137749.5|137649.5|137699.5|137599.5|270
1730780100000|2024-11-05 04:15:00|137697.1|137597.1|137720.5|137620.5|137740.1|137640.1|137697.1|137597.1|250
1730780400000|2024-11-05 04:20:00|137721.1|137621.1|137719.7|137619.7|137729.1|137629.1|137698.1|137598.1|169
1730780700000|2024-11-05 04:25:00|137719.6|137619.6|137732.5|137632.5|137734|137634|137705|137605|59
1730781000000|2024-11-05 04:30:00|137731.5|137631.5|137768|137668|137770|137670|137727.5|137627.5|166
1730781300000|2024-11-05 04:35:00|137768.5|137668.5|137788.5|137688.5|137789.8|137689.8|137758.5|137658.5|252
1730781600000|2024-11-05 04:40:00|137789|137689|137819.5|137719.5|137830.5|137730.5|137780|137680|305
1730781900000|2024-11-05 04:45:00|137820.5|137720.5|137840.5|137740.5|137845|137745|137810.5|137710.5|260
1730782200000|2024-11-05 04:50:00|137841|137741|137831|137731|137865.5|137765.5|137820.5|137720.5|278
1730782500000|2024-11-05 04:55:00|137831.5|137731.5|137859|137759|137902.5|137802.5|137831.5|137731.5|269
1730782800000|2024-11-05 05:00:00|137859.5|137759.5|137839.5|137739.5|137875|137775|137834.5|137734.5|274
1730783100000|2024-11-05 05:05:00|137840.5|137740.5|137798.5|137698.5|137850.1|137750.1|137778.1|137678.1|322
1730783400000|2024-11-05 05:10:00|137798.1|137698.1|137791.1|137691.1|137821.5|137721.5|137788.1|137688.1|263
1730783700000|2024-11-05 05:15:00|137793|137693|137784.5|137684.5|137795.5|137695.5|137775|137675|180
1730784000000|2024-11-05 05:20:00|137783.5|137683.5|137769.5|137669.5|137785|137685|137751.3|137651.3|180
1730784300000|2024-11-05 05:25:00|137770.1|137670.1|137778.5|137678.5|137789.1|137689.1|137768.5|137668.5|181
1730784600000|2024-11-05 05:30:00|137778.1|137678.1|137791.3|137691.3|137808.1|137708.1|137767.1|137667.1|178
1730784900000|2024-11-05 05:35:00|137791.2|137691.2|137758.8|137658.8|137791.2|137691.2|137755.1|137655.1|99
1730785200000|2024-11-05 05:40:00|137749.5|137649.5|137799.1|137699.1|137820.1|137720.1|137733.5|137633.5|197
1730785500000|2024-11-05 05:45:00|137798.1|137698.1|137735.1|137635.1|137799.1|137699.1|137723.5|137623.5|203
1730785800000|2024-11-05 05:50:00|137738.5|137638.5|137778.5|137678.5|137814.1|137714.1|137725|137625|275
1730786100000|2024-11-05 05:55:00|137779|137679|137826.5|137726.5|137832.5|137732.5|137779|137679|228
1730786400000|2024-11-05 06:00:00|137830|137730|137788.5|137688.5|137836.5|137736.5|137779.5|137679.5|280
1730786700000|2024-11-05 06:05:00|137788|137688|137799|137699|137804|137704|137778.5|137678.5|258
1730787000000|2024-11-05 06:10:00|137799.5|137699.5|137840.2|137740.2|137865|137765|137798|137698|319
1730787300000|2024-11-05 06:15:00|137838.5|137738.5|137853.5|137753.5|137895|137795|137837|137737|265
1730787600000|2024-11-05 06:20:00|137854|137754|137841.5|137741.5|137854|137754|137815|137715|179
1730787900000|2024-11-05 06:25:00|137842|137742|137753|137653|137865|137765|137750.5|137650.5|306
1730788200000|2024-11-05 06:30:00|137759|137659|137675.5|137575.5|137790|137674.5|137673.8|137548|235
1730788500000|2024-11-05 06:35:00|137670|137570|137721.2|137521.2|137742.2|137596.3|137670|137514.8|64
1730788800000|2024-11-05 06:40:00|137712.8|137512.8|137745.1|137645.1|137766.3|137645.1|137685.1|137512.8|59
1730789100000|2024-11-05 06:45:00|137750.1|137650.1|137777.5|137577.5|137789.5|137659.5|137745.1|137576.5|41
1730789400000|2024-11-05 06:50:00|137772.5|137572.5|137668.1|137568.1|137772.5|137615.1|137667.1|137565.1|32
1730789700000|2024-11-05 06:55:00|137667.1|137567.1|137668.5|137568.5|137705|137605|137655|137555|42
1730790000000|2024-11-05 07:00:00|137669.5|137569.5|137624.5|137524.5|137670.1|137570.1|137607.5|137507.5|109
1730790300000|2024-11-05 07:05:00|137626.1|137526.1|137540.1|137440.1|137645.2|137526.5|137537.1|137404.8|115
1730790600000|2024-11-05 07:10:00|137542.1|137442.1|137634.7|137434.7|137634.7|137481.3|137517.1|137409.4|100
1730790900000|2024-11-05 07:15:00|137643.5|137443.5|137605.4|137505.4|137656.3|137505.4|137584.6|137443.5|32
1730791200000|2024-11-05 07:20:00|137606.2|137506.2|137675.4|137475.4|137675.5|137525.4|137599|137475.4|33
1730791500000|2024-11-05 07:25:00|137675.5|137475.5|137659.8|137459.8|137683.3|137525.5|137619.5|137456.8|61
1730791800000|2024-11-05 07:30:00|137662.3|137462.3|137617|137417|137662.3|137509.5|137562.5|137414.1|37
1730792100000|2024-11-05 07:35:00|137617.5|137417.5|137560|137460|137625.3|137460|137539.5|137364.8|48
1730792400000|2024-11-05 07:40:00|137564.5|137464.5|137589.8|137489.8|137637.3|137497.3|137564.5|137418.2|23
1730792700000|2024-11-05 07:45:00|137598.3|137498.3|137709.3|137509.3|137710.3|137551.3|137598.3|137465.8|30
1730793000000|2024-11-05 07:50:00|137708.8|137508.8|137705.4|137605.4|137765.3|137605.4|137690|137490|53
1730793300000|2024-11-05 07:55:00|137700.1|137600.1|137680.8|137580.8|137731.3|137600.1|137674.6|137485.9|56
1730793600000|2024-11-05 08:00:00|137691.3|137591.3|137801.2|137601.2|137801.3|137625.5|137682.8|137556.2|27
1730793900000|2024-11-05 08:05:00|137759.1|137659.1|137763.5|137663.5|137765.4|137665.4|137752.3|137652.3|8
1730794200000|2024-11-05 08:10:00|137764.5|137664.5|137766.5|137666.5|137766.5|137666.5|137763.5|137663.5|22
1730794500000|2024-11-05 08:15:00|137767.5|137667.5|137745.5|137645.5|137770.2|137669.1|137712.8|137563.8|48
1730794800000|2024-11-05 08:20:00|137745.4|137645.4|137792.3|137592.3|137792.3|137645.4|137684.8|137539.8|79
1730795100000|2024-11-05 08:25:00|137790.8|137590.8|137715.4|137615.4|137790.8|137624.6|137694.6|137548.8|22
1730795400000|2024-11-05 08:30:00|137715|137615|137715|137615|137740|137640|137713|137613|31
1730795700000|2024-11-05 08:35:00|137716|137616|137772.5|137572.5|137776.3|137620.5|137716|137565|42
1730796000000|2024-11-05 08:40:00|137773.8|137573.8|137775|137575|137780|137580|137772.5|137572.5|20
1730796300000|2024-11-05 08:45:00|137778|137578|137770|137570|137778.5|137578.5|137770|137570|6
1730796600000|2024-11-05 08:50:00|137776.5|137576.5|137763.5|137563.5|137777|137577|137756.2|137556.2|49
1730796900000|2024-11-05 08:55:00|137765|137565|137777|137577|137787.5|137587.5|137763.5|137563.5|50
1730797200000|2024-11-05 09:00:00|137775.1|137575.1|137760.1|137560.1|137775.1|137575.1|137755|137555|28
1730797500000|2024-11-05 09:05:00|137759.5|137559.5|137760|137560|137771.5|137571.5|137759.1|137559.1|88
1730797800000|2024-11-05 09:10:00|137759.5|137559.5|137769.5|137569.5|137770.1|137570.1|137759.5|137559.5|7
1730798100000|2024-11-05 09:15:00|137770|137570|137759.1|137559.1|137775|137575|137757|137557|46
1730798400000|2024-11-05 09:20:00|137758|137558|137760.5|137560.5|137767.5|137567.5|137748|137548|80
1730798700000|2024-11-05 09:25:00|137761.1|137561.1|137767|137567|137782|137582|137755.5|137555.5|36
1730799000000|2024-11-05 09:30:00|137766|137566|137755.5|137555.5|137769.1|137569.1|137755|137555|14
1730799300000|2024-11-05 09:35:00|137756.5|137556.5|137761.5|137561.5|137761.5|137561.5|137755|137555|5
1730799600000|2024-11-05 09:40:00|137764.5|137564.5|137815|137615|137819.9|137619.9|137764.5|137564.5|42
1730799900000|2024-11-05 09:45:00|137808.5|137608.5|137809.1|137609.1|137815.5|137615.5|137798|137598|42
1730800200000|2024-11-05 09:50:00|137809.5|137609.5|137844.5|137644.5|137845.1|137645.1|137809.1|137609.1|67
1730800500000|2024-11-05 09:55:00|137845.1|137645.1|137813.2|137613.2|137865.1|137665.1|137812|137612|70
1730800800000|2024-11-05 10:00:00|137813.5|137613.5|137815.1|137615.1|137816.5|137616.5|137793.1|137593.1|50
1730801100000|2024-11-05 10:05:00|137814.5|137614.5|137790.1|137590.1|137836.1|137636.1|137789.5|137589.5|53
1730801400000|2024-11-05 10:10:00|137789.1|137589.1|137774.5|137574.5|137789.1|137589.1|137772.1|137572.1|55
1730801700000|2024-11-05 10:15:00|137769.5|137569.5|137786.5|137586.5|137791.1|137591.1|137763.2|137563.2|91
1730802000000|2024-11-05 10:20:00|137783.5|137583.5|137789.5|137589.5|137790.5|137590.5|137781.5|137581.5|34
1730802300000|2024-11-05 10:25:00|137788.1|137588.1|137789.9|137589.9|137790|137590|137783.2|137583.2|38
1730802600000|2024-11-05 10:30:00|137785.2|137585.2|137768.5|137568.5|137785.2|137585.2|137767|137567|57
1730802900000|2024-11-05 10:35:00|137769|137569|137759.1|137559.1|137770.5|137570.5|137759.1|137559.1|12
1730803200000|2024-11-05 10:40:00|137759.5|137559.5|137823.1|137623.1|137825.5|137625.5|137759.5|137559.5|33
1730803500000|2024-11-05 10:45:00|137820.5|137620.5|137817.1|137617.1|137820.5|137620.5|137815.5|137615.5|64
1730803800000|2024-11-05 10:50:00|137819.5|137619.5|137868.5|137668.5|137880.1|137680.1|137817.1|137617.1|76
1730804100000|2024-11-05 10:55:00|137869.5|137669.5|137894.7|137694.7|137895|137695|137851.1|137651.1|70
1730804400000|2024-11-05 11:00:00|137893.7|137693.7|137868.5|137668.5|137893.7|137693.7|137866.8|137666.8|60
1730804700000|2024-11-05 11:05:00|137870.5|137670.5|137923|137723|137923.5|137723.5|137869.5|137669.5|48
1730805000000|2024-11-05 11:10:00|137924|137724|137950|137750|137968.1|137768.1|137924|137724|55
1730805300000|2024-11-05 11:15:00|137950.5|137750.5|137950.5|137750.5|137957.1|137757.1|137950|137750|21
1730805600000|2024-11-05 11:20:00|137950.1|137750.1|137946|137746|137959.8|137759.8|137937|137737|58
1730805900000|2024-11-05 11:25:00|137946.5|137746.5|137939.1|137739.1|137948|137748|137914.1|137714.1|175
1730806200000|2024-11-05 11:30:00|137931.5|137731.5|137899.6|137699.6|137931.5|137731.5|137899.6|137699.6|45
1730806500000|2024-11-05 11:35:00|137901.8|137701.8|137893.9|137693.9|137901.8|137701.8|137891.5|137691.5|23
1730806800000|2024-11-05 11:40:00|137899.8|137699.8|137901.8|137701.8|137901.8|137701.8|137897.2|137697.2|5
1730807100000|2024-11-05 11:45:00|137895.3|137695.3|137900.1|137700.1|137900.1|137700.1|137895.3|137695.3|2
1730807400000|2024-11-05 11:50:00|137903|137703|137905|137705|137905.5|137705.5|137898|137698|41
1730807700000|2024-11-05 11:55:00|137905.5|137705.5|137905.1|137705.1|137918.2|137718.2|137898|137698|51
1730808000000|2024-11-05 12:00:00|137905|137705|137903.2|137703.2|137915.1|137715.1|137902.5|137702.5|74
1730808300000|2024-11-05 12:05:00|137904.5|137704.5|137909.5|137709.5|137924.9|137724.9|137903.8|137703.8|115
1730808600000|2024-11-05 12:10:00|137914.3|137714.3|137935.8|137735.8|137938.8|137738.8|137909.5|137709.5|166
1730808900000|2024-11-05 12:15:00|137932.2|137732.2|137933.2|137733.2|137939.8|137739.8|137923.2|137723.2|37
1730809200000|2024-11-05 12:20:00|137935.8|137735.8|137962.4|137762.4|137974.7|137774.7|137935.8|137735.8|97
1730809500000|2024-11-05 12:25:00|137962.3|137762.3|137935.2|137735.2|137962.3|137762.3|137934.2|137734.2|52
1730809800000|2024-11-05 12:30:00|137938.9|137738.9|137967.9|137767.9|137968.9|137768.9|137914.2|137714.2|79
1730810100000|2024-11-05 12:35:00|137961.2|137761.2|137976.5|137776.5|137993.1|137793.1|137961.2|137761.2|59
1730810400000|2024-11-05 12:40:00|137977.5|137777.5|137963.8|137763.8|137978.1|137778.1|137958.2|137758.2|55
1730810700000|2024-11-05 12:45:00|137960.2|137760.2|137975.4|137775.4|137975.4|137775.4|137956.2|137756.2|57
1730811000000|2024-11-05 12:50:00|137975.9|137775.9|137985.5|137785.5|137985.5|137785.5|137959.2|137759.2|30
1730811300000|2024-11-05 12:55:00|137986.5|137786.5|137950.5|137750.5|137995|137795|137941.5|137741.5|230
1730811600000|2024-11-05 13:00:00|137954.5|137754.5|137965.7|137765.7|137968|137768|137946.1|137746.1|264
1730811900000|2024-11-05 13:05:00|137966.9|137766.9|137956.9|137756.9|137967.5|137767.5|137939.2|137739.2|141
1730812200000|2024-11-05 13:10:00|137960.5|137760.5|137943.8|137743.8|137968.1|137768.1|137936.2|137736.2|237
1730812500000|2024-11-05 13:15:00|137946.8|137746.8|137925|137725|137947.8|137747.8|137925|137725|79
1730812800000|2024-11-05 13:20:00|137925.1|137725.1|137920.1|137720.1|137925.1|137725.1|137920.1|137720.1|31
1730813100000|2024-11-05 13:25:00|137922.5|137722.5|137899.9|137699.9|137933.9|137733.9|137884.3|137684.3|155
1730813400000|2024-11-05 13:30:00|137890.2|137690.2|137864|137664|137931.9|137731.9|137860|137660|166
1730813700000|2024-11-05 13:35:00|137863.5|137663.5|137801.5|137601.5|137863.9|137663.9|137770.8|137570.8|204
1730814000000|2024-11-05 13:40:00|137800.1|137600.1|137835.1|137635.1|137867.5|137667.5|137800.1|137600.1|136
1730814300000|2024-11-05 13:45:00|137835.5|137635.5|137857.5|137657.5|137865.1|137665.1|137823.1|137623.1|45
1730814600000|2024-11-05 13:50:00|137856.5|137656.5|137837.8|137637.8|137866.1|137666.1|137764.1|137564.1|64
1730814900000|2024-11-05 13:55:00|137835.6|137635.6|137770|137570|137845.8|137645.8|137747.5|137547.5|153
1730815200000|2024-11-05 14:00:00|137770.3|137570.3|137799.5|137599.5|137802.5|137602.5|137718.1|137518.1|92
1730815500000|2024-11-05 14:05:00|137800.1|137600.1|137815.3|137615.3|137838.1|137638.1|137799.1|137599.1|151
1730815800000|2024-11-05 14:10:00|137817.5|137617.5|137798.5|137598.5|137862.5|137662.5|137781.5|137581.5|119
1730816100000|2024-11-05 14:15:00|137799|137599|137808|137608|137814|137614|137787.5|137587.5|25
1730816400000|2024-11-05 14:20:00|137806|137606|137825.1|137625.1|137826.1|137626.1|137788|137588|57
1730816700000|2024-11-05 14:25:00|137824.4|137624.4|137806.5|137606.5|137824.4|137624.4|137804.5|137604.5|58
1730817000000|2024-11-05 14:30:00|137807.1|137607.1|137788.1|137588.1|137815.1|137615.1|137788.1|137588.1|85
1730817300000|2024-11-05 14:35:00|137786.5|137586.5|137810.5|137610.5|137835.1|137635.1|137780.1|137580.1|83
1730817600000|2024-11-05 14:40:00|137809.5|137609.5|137846.6|137646.6|137848.1|137648.1|137799.1|137599.1|142
1730817900000|2024-11-05 14:45:00|137851.6|137651.6|137882.7|137682.7|137894.5|137694.5|137828.4|137628.4|81
1730818200000|2024-11-05 14:50:00|137884|137684|137910|137710|137932|137732|137884|137684|41
1730818500000|2024-11-05 14:55:00|137895.5|137695.5|137888.4|137688.4|137911.9|137711.9|137880.1|137680.1|59
1730818800000|2024-11-05 15:00:00|137895.1|137695.1|137865|137665|138045.6|137845.6|137865|137665|268
1730819100000|2024-11-05 15:05:00|137877|137677|137935|137735|137962.5|137762.5|137877|137677|224
1730819400000|2024-11-05 15:10:00|137935.5|137735.5|137898.9|137698.9|137935.5|137735.5|137880.1|137680.1|154
1730819700000|2024-11-05 15:15:00|137898.8|137698.8|137897.4|137697.4|137946.7|137746.7|137887.1|137687.1|298
1730820000000|2024-11-05 15:20:00|137898.7|137698.7|137884.1|137684.1|137918.1|137718.1|137872.5|137672.5|158
1730820300000|2024-11-05 15:25:00|137883.1|137683.1|137892.5|137692.5|137904.5|137704.5|137850.1|137650.1|120
1730820600000|2024-11-05 15:30:00|137890.1|137690.1|137826.1|137626.1|137890.1|137690.1|137820.5|137620.5|93
1730820900000|2024-11-05 15:35:00|137827.1|137627.1|137938.4|137738.4|137938.4|137738.4|137825|137625|62
1730821200000|2024-11-05 15:40:00|137937.4|137737.4|137955.1|137755.1|137967.5|137767.5|137931.4|137731.4|77
1730821500000|2024-11-05 15:45:00|137955.5|137755.5|137932.8|137732.8|137960.1|137760.1|137915.1|137715.1|133
1730821800000|2024-11-05 15:50:00|137934.5|137734.5|137958.1|137758.1|137961.1|137761.1|137928.4|137728.4|114
1730822100000|2024-11-05 15:55:00|137957.1|137757.1|137922.8|137722.8|137970.1|137770.1|137903.4|137703.4|132
1730822400000|2024-11-05 16:00:00|137922.4|137722.4|137893.5|137693.5|137923.6|137723.6|137856.1|137656.1|190
1730822700000|2024-11-05 16:05:00|137894.9|137694.9|137853.6|137653.6|137896.1|137696.1|137837.1|137637.1|127
1730823000000|2024-11-05 16:10:00|137849.9|137649.9|137840.1|137640.1|137873.6|137673.6|137840.1|137640.1|109
1730823300000|2024-11-05 16:15:00|137847.2|137647.2|137871.3|137671.3|137882.6|137682.6|137834.1|137634.1|164
1730823600000|2024-11-05 16:20:00|137872.6|137672.6|137913.6|137713.6|137927.1|137727.1|137868.4|137668.4|123
1730823900000|2024-11-05 16:25:00|137913.2|137713.2|137967.4|137767.4|137975.1|137775.1|137911.3|137711.3|208
1730824200000|2024-11-05 16:30:00|137971.6|137771.6|138038.1|137838.1|138053.2|137853.2|137955.1|137755.1|129
1730824500000|2024-11-05 16:35:00|138038.7|137838.7|138030.5|137830.5|138041.6|137841.6|138025.1|137825.1|39
1730824800000|2024-11-05 16:40:00|138029.5|137829.5|138026.1|137826.1|138054.1|137854.1|138025.1|137825.1|70
1730825100000|2024-11-05 16:45:00|138025.1|137825.1|138035|137835|138041|137841|138025|137825|52
1730825400000|2024-11-05 16:50:00|138033.6|137833.6|138014.8|137814.8|138035|137835|138008.4|137808.4|103
1730825700000|2024-11-05 16:55:00|138015.6|137815.6|138014.7|137814.7|138018|137818|138012.5|137812.5|69
1730826000000|2024-11-05 17:00:00|138014.6|137814.6|137947.9|137747.9|138017.5|137817.5|137856.5|137656.5|158
1730826300000|2024-11-05 17:05:00|137949.1|137749.1|137902.1|137702.1|137951.6|137751.6|137849.1|137649.1|140
1730826600000|2024-11-05 17:10:00|137902|137702|137885.5|137685.5|137903|137703|137879|137679|39
1730826900000|2024-11-05 17:15:00|137884.5|137684.5|137895.5|137695.5|137897.5|137697.5|137872.5|137672.5|54
1730827200000|2024-11-05 17:20:00|137903|137703|137908.4|137708.4|137912.6|137712.6|137887.5|137687.5|61
1730827500000|2024-11-05 17:25:00|137912.7|137712.7|137894|137694|137913.7|137713.7|137890|137690|60
1730827800000|2024-11-05 17:30:00|137894.1|137694.1|137880|137680|137894.1|137694.1|137872.5|137672.5|75
1730828100000|2024-11-05 17:35:00|137876.5|137676.5|137871.3|137671.3|137880|137680|137871.3|137671.3|45
1730828400000|2024-11-05 17:40:00|137873.6|137673.6|137832.6|137632.6|137873.6|137673.6|137831.3|137631.3|37
1730828700000|2024-11-05 17:45:00|137840.5|137640.5|137836|137636|137862|137662|137819.1|137619.1|146
1730829000000|2024-11-05 17:50:00|137837.5|137637.5|137837.5|137637.5|137841|137641|137829.5|137629.5|68
1730829300000|2024-11-05 17:55:00|137837|137637|137839|137639|137842|137642|137830|137630|193
1730829600000|2024-11-05 18:00:00|137835|137635|137845|137645|137860|137660|137829|137629|92
1730829900000|2024-11-05 18:05:00|137838.5|137638.5|137845|137645|137845|137645|137820|137620|16
1730830200000|2024-11-05 18:10:00|137848.1|137648.1|137845|137645|137852.8|137652.8|137835|137635|15
1730830500000|2024-11-05 18:15:00|137851.6|137651.6|137844.6|137644.6|137855.6|137655.6|137830|137630|49
1730830800000|2024-11-05 18:20:00|137842.3|137642.3|137858.4|137658.4|137892.7|137692.7|137838.4|137638.4|66
1730831100000|2024-11-05 18:25:00|137861.6|137661.6|137861.6|137661.6|137865.6|137665.6|137855|137655|52
1730831400000|2024-11-05 18:30:00|137858.4|137658.4|137832.8|137632.8|137861.6|137661.6|137828.4|137618.1|95
1730831700000|2024-11-05 18:35:00|137830.9|137630.9|137872.8|137672.8|137879.1|137679.1|137830.9|137630.9|113
1730832000000|2024-11-05 18:40:00|137873.6|137673.6|137875|137675|137880|137680|137868.4|137668.4|31
1730832300000|2024-11-05 18:45:00|137875.5|137675.5|137875|137675|137880|137680|137875|137675|17
1730832600000|2024-11-05 18:50:00|137880|137680|137880.5|137680.5|137884|137684|137875|137675|23
1730832900000|2024-11-05 18:55:00|137881.5|137681.5|137928.4|137728.4|137955|137755|137880|137680|76
1730833200000|2024-11-05 19:00:00|137917|137717|137992.6|137792.6|138000.6|137800.6|137908.4|137708.4|72
1730833500000|2024-11-05 19:05:00|137988.4|137788.4|138015.5|137815.5|138021.7|137821.7|137988.4|137788.4|207
1730833800000|2024-11-05 19:10:00|138018.1|137818.1|137976.7|137776.7|138021.6|137821.6|137931.9|137731.9|123
1730834100000|2024-11-05 19:15:00|137974.7|137774.7|137831.7|137631.7|137974.7|137774.7|137830.3|137630.3|118
1730834400000|2024-11-05 19:20:00|137832.7|137632.7|137825.1|137625.1|137845.7|137645.7|137821.1|137621.1|76
1730834700000|2024-11-05 19:25:00|137824.1|137624.1|137811.1|137611.1|137824.1|137624.1|137783.1|137583.1|76
1730835000000|2024-11-05 19:30:00|137809.1|137609.1|137798.5|137598.5|137826.1|137626.1|137792.5|137592.5|55
1730835300000|2024-11-05 19:35:00|137799.5|137599.5|137804.1|137604.1|137805.6|137605.6|137790.1|137590.1|38
1730835600000|2024-11-05 19:40:00|137802.8|137602.8|137806.1|137606.1|137808.1|137608.1|137790.1|137590.1|42
1730835900000|2024-11-05 19:45:00|137806.2|137606.2|137811.5|137611.5|137820.5|137620.5|137790.1|137590.1|148
1730836200000|2024-11-05 19:50:00|137813.1|137613.1|137812.5|137612.5|137825.1|137625.1|137799.1|137599.1|98
1730836500000|2024-11-05 19:55:00|137813.1|137613.1|137817.1|137617.1|137819.1|137619.1|137796.1|137596.1|103
1730836800000|2024-11-05 20:00:00|137808.4|137608.4|137846.6|137646.6|137847.5|137646.6|137808.4|137608.4|26
1730837100000|2024-11-05 20:05:00|137849.6|137649.6|137849.6|137649.6|137849.6|137649.6|137849.6|137649.6|1
1730837400000|2024-11-05 20:10:00|137851.6|137651.6|137852.6|137652.6|137852.6|137652.6|137851.6|137651.6|2
1730838000000|2024-11-05 20:20:00|137815.1|137615.1|137785.1|137585.1|137877.9|137644.3|137785|137585|54
1730838300000|2024-11-05 20:25:00|137801.6|137601.6|137813.6|137613.6|137842.1|137625.1|137785|137585|48
1730838600000|2024-11-05 20:30:00|137814.5|137612.7|137792.5|137592.5|137822.6|137622.6|137779.5|137579.5|25
1730838900000|2024-11-05 20:35:00|137793.1|137593.1|137755|137555|137811.7|137611.7|137755|137555|89
1730839200000|2024-11-05 20:40:00|137771.5|137571.5|137796.7|137596.7|137796.7|137596.7|137771.5|137571.5|12
1730841000000|2024-11-05 21:10:00|137811.7|137611.7|137811.7|137611.7|137811.7|137611.7|137811.7|137611.7|1
1730841300000|2024-11-05 21:15:00|137800.3|137600.3|137760.1|137560.1|137800.3|137600.3|137760|137560|4
1730841900000|2024-11-05 21:25:00|137781.7|137581.7|137795.7|137595.7|137795.7|137595.7|137781.7|137581.7|5
1730843700000|2024-11-05 21:55:00|137819.6|137571.6|137795.7|137595.7|137819.6|137595.7|137795.7|137571.6|2
1730854800000|2024-11-06 01:00:00|138678|138478|138571.5|138471.5|138678|138518|138510.5|138379.5|521
1730855100000|2024-11-06 01:05:00|138578.1|138478.1|138438|138338|138648.6|138499.1|138438|138338|621
1730855400000|2024-11-06 01:10:00|138440.5|138340.5|138365|138265|138499.1|138346.1|138317.5|138178.8|577
1730855700000|2024-11-06 01:15:00|138357.5|138257.5|138405|138305|138469.5|138310.5|138288|138157.5|559
1730856000000|2024-11-06 01:20:00|138401.1|138301.1|138434|138334|138505.1|138344.5|138380|138218.5|494
1730856300000|2024-11-06 01:25:00|138434.5|138334.5|138509.1|138409.1|138576.1|138417|138402.1|138262|499
1730856600000|2024-11-06 01:30:00|138507.5|138407.5|138654.7|138454.7|138654.7|138496.5|138502.5|138356.5|531
1730856900000|2024-11-06 01:35:00|138656|138456|138746.1|138546.1|138793.5|138628|138627.5|138427.5|485
1730857200000|2024-11-06 01:40:00|138746.5|138546.5|138585.5|138485.5|138776|138605|138575|138420.4|559
1730857500000|2024-11-06 01:45:00|138589|138489|138599|138499|138671.1|138505.1|138535.5|138371|527
1730857800000|2024-11-06 01:50:00|138600.5|138500.5|138521|138421|138636.1|138506|138516.1|138375.1|416
1730858100000|2024-11-06 01:55:00|138520.1|138420.1|138660|138460|138666.1|138520|138511|138372.4|415
1730858400000|2024-11-06 02:00:00|138660.5|138460.5|138765.9|138565.9|138765.9|138631.8|138577.5|138403.6|439
1730858700000|2024-11-06 02:05:00|138765.5|138565.5|138898.2|138698.2|138911.2|138711.2|138669.5|138526.5|486
1730859000000|2024-11-06 02:10:00|138896.2|138696.2|138999.5|138799.5|139025.5|138865.5|138855.1|138655.1|599
1730859300000|2024-11-06 02:15:00|138991.5|138791.5|139090|138890|139127.2|138927.2|138921|138757.1|466
1730859600000|2024-11-06 02:20:00|139094.1|138894.1|139001.5|138801.5|139104.5|138924.1|138953.5|138791.1|541
1730859900000|2024-11-06 02:25:00|139003.5|138803.5|139089.2|138989.2|139089.8|138989.8|138970|138791.5|503
1730860200000|2024-11-06 02:30:00|139090|138990|139268.8|139068.8|139270.2|139116.2|139015.1|138888.8|552
1730860500000|2024-11-06 02:35:00|139267.8|139067.8|139521.3|139321.3|139532.3|139350.2|139260.8|139060.8|544
1730860800000|2024-11-06 02:40:00|139516.8|139316.8|139470|139270|139534.3|139383.2|139358.5|139197|546
1730861100000|2024-11-06 02:45:00|139464.7|139264.7|139463.2|139263.2|139488.2|139354.2|139363.6|139213.7|494
1730861400000|2024-11-06 02:50:00|139458.8|139258.8|139568.8|139468.8|139628.2|139502.2|139434.7|139234.7|541
1730861700000|2024-11-06 02:55:00|139566.8|139466.8|139780.8|139580.8|139838.3|139638.3|139474.7|139327.8|549
1730862000000|2024-11-06 03:00:00|139779.8|139579.8|139920.3|139720.3|139981.2|139781.2|139763.6|139569.8|585
1730862300000|2024-11-06 03:05:00|139919.3|139719.3|139831.5|139631.5|139985.5|139823.2|139802.5|139629|492
1730862600000|2024-11-06 03:10:00|139838|139638|139702.8|139602.8|139846|139669.8|139585.5|139422|693
1730862900000|2024-11-06 03:15:00|139705.1|139605.1|139711|139611|139795.4|139665.5|139672.5|139555.5|495
1730863200000|2024-11-06 03:20:00|139713.1|139613.1|139594.7|139394.7|139715.5|139615.5|139538.8|139394.7|493
1730863500000|2024-11-06 03:25:00|139596.5|139396.5|139590|139490|139660|139509|139444.8|139267.8|532
1730863800000|2024-11-06 03:30:00|139589.6|139489.6|139700.5|139600.5|139732|139600.5|139565.3|139448.8|424
1730864100000|2024-11-06 03:35:00|139701.5|139601.5|139840.7|139640.7|139845.5|139659|139657.1|139511|388
1730864400000|2024-11-06 03:40:00|139836.5|139636.5|139827.1|139627.1|139873.1|139729.5|139782.5|139610.1|510
1730864700000|2024-11-06 03:45:00|139828.5|139628.5|139756.1|139556.1|139829.9|139660|139678.5|139510.7|580
1730865000000|2024-11-06 03:50:00|139756|139556|139787.1|139587.1|139820|139647.5|139680|139528.5|392
1730865300000|2024-11-06 03:55:00|139794.7|139594.7|139743.1|139543.1|139794.7|139628.2|139661|139514.6|460
1730865600000|2024-11-06 04:00:00|139744|139544|139881.8|139681.8|139888.2|139757.9|139728.1|139544|553
1730865900000|2024-11-06 04:05:00|139888.2|139688.2|139870.8|139670.8|139900.1|139750|139808.8|139656.8|422
1730866200000|2024-11-06 04:10:00|139875.2|139675.2|139734.5|139634.5|139885.2|139698.3|139726.5|139590.4|490
1730866500000|2024-11-06 04:15:00|139734.6|139634.6|139831.8|139631.8|139842.2|139686.2|139688.8|139535.8|410
1730866800000|2024-11-06 04:20:00|139830.8|139630.8|139773.3|139673.3|139855.2|139701.3|139761.8|139612.5|370
1730867100000|2024-11-06 04:25:00|139768.8|139668.8|139732|139632|139848.5|139697.5|139730|139582.1|267
1730867400000|2024-11-06 04:30:00|139731.5|139631.5|139653|139553|139775.1|139649.1|139636.3|139536.3|351
1730867700000|2024-11-06 04:35:00|139653.5|139553.5|139596|139496|139689.5|139556.5|139564.5|139435.5|375
1730868000000|2024-11-06 04:40:00|139598|139498|139474.5|139374.5|139598|139498|139420|139240.1|554
1730868300000|2024-11-06 04:45:00|139468.5|139368.5|139540|139440|139614.2|139468|139425.1|139325.1|431
1730868600000|2024-11-06 04:50:00|139538.1|139438.1|139530|139430|139561.9|139451.1|139485.1|139330|410
1730868900000|2024-11-06 04:55:00|139532.1|139432.1|139478|139278|139551.5|139451.5|139400.1|139273|414
1730869200000|2024-11-06 05:00:00|139485.5|139285.5|139327|139127|139515.1|139315.1|139237.8|139087|525
1730869500000|2024-11-06 05:05:00|139326.5|139126.5|139319|139119|139354.7|139205.5|139200|139048.3|478
1730869800000|2024-11-06 05:10:00|139329.1|139129.1|139275|139175|139358.5|139229.2|139240|139116.1|553
1730870100000|2024-11-06 05:15:00|139277|139177|139151.5|139051.5|139278|139178|139127.5|138968.8|508
1730870400000|2024-11-06 05:20:00|139149.1|139049.1|139381.5|139181.5|139386.5|139226|139084.1|138967.5|526
1730870700000|2024-11-06 05:25:00|139382.5|139182.5|139345|139245|139404.1|139246|139276.1|139150.4|441
1730871000000|2024-11-06 05:30:00|139351|139251|139429.1|139329.1|139499.5|139363.1|139350|139210|510
1730871300000|2024-11-06 05:35:00|139431.1|139331.1|139431|139331|139592.1|139392.1|139418.1|139274.4|504
1730871600000|2024-11-06 05:40:00|139431.5|139331.5|139495.5|139295.5|139518.1|139358.5|139411|139260.1|484
1730871900000|2024-11-06 05:45:00|139491.5|139291.5|139370|139270|139493.2|139319|139303.5|139203.5|364
1730872200000|2024-11-06 05:50:00|139377.5|139277.5|139499.1|139299.1|139517.5|139360.8|139356|139247|468
1730872500000|2024-11-06 05:55:00|139497.5|139297.5|139461|139361|139551.1|139402|139450.9|139290.5|483
1730872800000|2024-11-06 06:00:00|139460|139360|139437.5|139337.5|139542.5|139411.5|139402.5|139257.5|497
1730873100000|2024-11-06 06:05:00|139436.5|139336.5|139434.9|139334.9|139497.5|139337|139390|139237.1|434
1730873400000|2024-11-06 06:10:00|139435.4|139335.4|139446.1|139346.1|139474.6|139355.5|139378|139250.3|478
1730873700000|2024-11-06 06:15:00|139442.1|139342.1|139440.9|139240.9|139469.5|139342.1|139349.5|139236.1|434
1730874000000|2024-11-06 06:20:00|139439.9|139239.9|139397.5|139297.5|139450|139313.1|139342.5|139194.1|423
1730874300000|2024-11-06 06:25:00|139398|139298|139616.5|139416.5|139619.5|139419.5|139380.5|139241.1|469
1730874600000|2024-11-06 06:30:00|139618.1|139418.1|139723.3|139523.3|139745.1|139545.1|139578.8|139413.8|189
1730874900000|2024-11-06 06:35:00|139711.1|139511.1|139810|139610|139810|139615.5|139654.7|139454.7|59
1730875200000|2024-11-06 06:40:00|139815.1|139615.1|139901.2|139701.2|139905.1|139705.1|139764.6|139614.6|73
1730875500000|2024-11-06 06:45:00|139901.3|139701.3|139912.2|139712.2|139935.5|139765.1|139824.6|139694.6|61
1730875800000|2024-11-06 06:50:00|139921.2|139721.2|139723.8|139523.8|139928.8|139728.8|139723.8|139523.8|101
1730876100000|2024-11-06 06:55:00|139708.8|139508.8|139718.8|139518.8|139723.8|139571.3|139632.5|139481.4|70
1730876400000|2024-11-06 07:00:00|139708.8|139508.8|139591.2|139391.2|139711.3|139511.3|139538.8|139338.8|96
1730876700000|2024-11-06 07:05:00|139591.3|139391.3|139565.5|139365.5|139645.8|139445.8|139524.6|139338.8|76
1730877000000|2024-11-06 07:10:00|139570.1|139370.1|139518.8|139318.8|139641.3|139441.3|139468.8|139268.8|93
1730877300000|2024-11-06 07:15:00|139514.7|139314.7|139470|139270|139528.8|139330|139410|139260|60
1730877600000|2024-11-06 07:20:00|139420|139320|139375|139175|139475.5|139320|139353.1|139164.6|82
1730877900000|2024-11-06 07:25:00|139378.8|139178.8|139381.6|139181.6|139525.5|139325.5|139307.5|139118.8|164
1730878200000|2024-11-06 07:30:00|139378.8|139178.8|139388.8|139288.8|139448.2|139298.3|139340|139154.6|112
1730878500000|2024-11-06 07:35:00|139398.3|139298.3|139378.8|139178.8|139431.3|139298.3|139307.8|139107.8|175
1730878800000|2024-11-06 07:40:00|139377.8|139177.8|139428.8|139228.8|139471.3|139271.3|139355.4|139158.8|163
1730879100000|2024-11-06 07:45:00|139431.3|139231.3|139302.3|139102.3|139442.2|139264.5|139268.8|139068.8|167
1730879400000|2024-11-06 07:50:00|139302.2|139102.2|139371.2|139171.2|139431.3|139285.4|139274.6|139102.2|121
1730879700000|2024-11-06 07:55:00|139375|139175|139425.5|139325.5|139474.3|139325.5|139375|139175|114
1730880000000|2024-11-06 08:00:00|139425.4|139325.4|139428.3|139328.3|139531.3|139354.7|139414.7|139248.8|133
1730880300000|2024-11-06 08:05:00|139481.2|139281.2|139538.8|139338.8|139662.3|139504.6|139426.5|139278.8|127
1730880600000|2024-11-06 08:10:00|139541.3|139341.3|139638.8|139438.8|139666.9|139466.9|139524.6|139324.6|91
1730880900000|2024-11-06 08:15:00|139628.8|139428.8|139760|139560|139795.6|139581.2|139618.8|139418.8|117
1730881200000|2024-11-06 08:20:00|139762.5|139562.5|139690|139590|139776.3|139590.1|139675.5|139507.6|85
1730881500000|2024-11-06 08:25:00|139690.1|139590.1|139771.5|139571.5|139777.8|139629.5|139690.1|139546.8|30
1730881800000|2024-11-06 08:30:00|139775|139575|139660|139460|139775|139575|139627.5|139427.5|121
1730882100000|2024-11-06 08:35:00|139661.1|139461.1|139552.5|139352.5|139683.1|139483.1|139511.2|139311.2|125
1730882400000|2024-11-06 08:40:00|139543.8|139343.8|139548.9|139348.9|139586|139386|139520|139320|74
1730882700000|2024-11-06 08:45:00|139545.2|139345.2|139524.4|139324.4|139560.1|139360.1|139490.1|139290.1|92
1730883000000|2024-11-06 08:50:00|139524.7|139324.7|139475.1|139275.1|139537.9|139337.9|139471.5|139271.5|78
1730883300000|2024-11-06 08:55:00|139472.5|139272.5|139510.5|139310.5|139518.8|139318.8|139462.5|139262.5|80
1730883600000|2024-11-06 09:00:00|139508|139308|139505.5|139305.5|139533.9|139333.9|139465.8|139265.8|98
1730883900000|2024-11-06 09:05:00|139504.5|139304.5|139580|139380|139595.1|139395.1|139501.5|139301.5|82
1730884200000|2024-11-06 09:10:00|139583.9|139383.9|139491.5|139291.5|139667|139467|139490.5|139290.5|159
1730884500000|2024-11-06 09:15:00|139500.8|139300.8|139392.8|139192.8|139505|139305|139341.2|139141.2|200
1730884800000|2024-11-06 09:20:00|139385.5|139185.5|139445.5|139245.5|139480.1|139280.1|139382.5|139182.5|102
1730885100000|2024-11-06 09:25:00|139455.1|139255.1|139651.2|139451.2|139658.5|139458.5|139435.5|139235.5|112
1730885400000|2024-11-06 09:30:00|139641.2|139441.2|139551.8|139351.8|139672.5|139472.5|139531.2|139331.2|148
1730885700000|2024-11-06 09:35:00|139554.9|139354.9|139664.9|139464.9|139664.9|139464.9|139495.3|139295.3|113
1730886000000|2024-11-06 09:40:00|139664.8|139464.8|139625.3|139425.3|139670|139470|139595.3|139395.3|82
1730886300000|2024-11-06 09:45:00|139630|139430|139609.8|139409.8|139634.9|139434.9|139590.1|139390.1|54
1730886600000|2024-11-06 09:50:00|139608.2|139408.2|139615.3|139415.3|139622.8|139422.8|139595.7|139395.7|30
1730886900000|2024-11-06 09:55:00|139618.8|139418.8|139635|139435|139642.5|139442.5|139614.5|139414.5|27
1730887200000|2024-11-06 10:00:00|139644.8|139444.8|139751.2|139551.2|139752.8|139552.8|139644.8|139444.8|54
1730887500000|2024-11-06 10:05:00|139757.9|139557.9|139748.2|139548.2|139787.9|139587.9|139685.2|139485.2|126
1730887800000|2024-11-06 10:10:00|139749.9|139549.9|139700.8|139500.8|139754.8|139554.8|139691.2|139491.2|120
1730888100000|2024-11-06 10:15:00|139714.9|139514.9|139785.5|139585.5|139785.5|139585.5|139691.2|139491.2|121
1730888400000|2024-11-06 10:20:00|139786.5|139586.5|139768.8|139568.8|139800.8|139600.8|139764.2|139564.2|96
1730888700000|2024-11-06 10:25:00|139769.8|139569.8|139781.2|139581.2|139817.2|139617.2|139756.2|139556.2|116
1730889000000|2024-11-06 10:30:00|139786.8|139586.8|139818.8|139618.8|139830.1|139630.1|139774.2|139574.2|72
1730889300000|2024-11-06 10:35:00|139830.1|139630.1|139865|139665|139865.1|139665.1|139813.2|139613.2|36
1730889600000|2024-11-06 10:40:00|139865.1|139665.1|139841.2|139641.2|139865.1|139665.1|139802|139602|46
1730889900000|2024-11-06 10:45:00|139850|139650|139854.9|139654.9|139860|139660|139831.2|139631.2|39
1730890200000|2024-11-06 10:50:00|139860|139660|139855.3|139655.3|139865|139665|139855.3|139655.3|9
1730890500000|2024-11-06 10:55:00|139851.2|139651.2|139890|139690|139895|139695|139821.2|139621.2|63
1730890800000|2024-11-06 11:00:00|139908.4|139708.4|139979.5|139779.5|139982.5|139782.5|139894.6|139694.6|68
1730891100000|2024-11-06 11:05:00|139981.5|139781.5|139965|139765|139984.5|139784.5|139955|139755|75
1730891400000|2024-11-06 11:10:00|139970|139770|139977.2|139777.2|139985|139785|139970|139770|10
1730891700000|2024-11-06 11:15:00|139975.3|139775.3|140091.1|139891.1|140096.5|139896.5|139975.3|139775.3|88
1730892000000|2024-11-06 11:20:00|140090.2|139890.2|139928.8|139728.8|140120|139920|139922.1|139722.1|127
1730892300000|2024-11-06 11:25:00|139928.2|139728.2|139968.5|139768.5|140008.5|139808.5|139919|139719|157
1730892600000|2024-11-06 11:30:00|139971.4|139771.4|139970.2|139770.2|139972.8|139772.8|139970.2|139770.2|4
1730892900000|2024-11-06 11:35:00|139971.8|139771.8|140051.2|139851.2|140075.7|139875.7|139955.2|139755.2|38
1730893200000|2024-11-06 11:40:00|140075.7|139875.7|140199.3|139972|140199.3|139976.8|140066.2|139845.8|21
1730893500000|2024-11-06 11:45:00|140203.6|139967.7|140428.8|140228.8|140471.9|140234.9|140203.6|139964.2|62
1730893800000|2024-11-06 11:50:00|140428.2|140228.2|140355.5|140155.5|140442.9|140242.9|140345.1|140145.1|184
1730894100000|2024-11-06 11:55:00|140349.5|140149.5|140301.2|140101.2|140355.1|140155.1|140265.1|140065.1|109
1730894400000|2024-11-06 12:00:00|140304.8|140104.8|140148.8|139948.8|140304.9|140104.9|140055|139855|253
1730894700000|2024-11-06 12:05:00|140148.9|139948.9|140129.8|139929.8|140278.9|140078.9|140095.2|139895.2|78
1730895000000|2024-11-06 12:10:00|140132.8|139932.8|140116.2|139916.2|140208.9|140008.9|140090|139890|127
1730895300000|2024-11-06 12:15:00|140101.2|139901.2|140086.2|139886.2|140118.9|139918.9|140019.1|139819.1|92
1730895600000|2024-11-06 12:20:00|140086.9|139886.9|140288.1|140088.1|140336.9|140136.9|140086.9|139886.9|114
1730895900000|2024-11-06 12:25:00|140299.8|140099.8|140444.9|140244.9|140490|140290|140299.8|140099.8|99
1730896200000|2024-11-06 12:30:00|140450|140250|140372.5|140172.5|140505|140305|140361.2|140161.2|136
1730896500000|2024-11-06 12:35:00|140365|140165|140328.9|140128.9|140375|140222.5|140280.1|140107.2|64
1730896800000|2024-11-06 12:40:00|140336.5|140136.5|140296.1|140096.1|140343.9|140185|140232|140074.1|129
1730897100000|2024-11-06 12:45:00|140293.7|140093.7|140204.1|140004.1|140295.4|140095.4|140178|139978|114
1730897400000|2024-11-06 12:50:00|140206.2|140006.2|140187.2|139987.2|140212.9|140012.9|140130|139930|119
1730897700000|2024-11-06 12:55:00|140185.8|139985.8|140264.8|140064.8|140285.9|140085.9|140128|139928|97
1730898000000|2024-11-06 13:00:00|140270|140070|140299.5|140099.5|140385.7|140185.7|140261.2|140061.2|118
1730898300000|2024-11-06 13:05:00|140300.1|140100.1|140291.2|140091.2|140349.5|140149.5|140245.7|140071.2|85
1730898600000|2024-11-06 13:10:00|140289.2|140089.2|140070.1|139870.1|140289.2|140089.2|139975.2|139775.2|192
1730898900000|2024-11-06 13:15:00|140070|139870|140014.8|139814.8|140070|139870|139931.2|139731.2|110
1730899200000|2024-11-06 13:20:00|140015.4|139815.4|140035|139835|140042.5|139858.5|139945|139802.5|55
1730899500000|2024-11-06 13:25:00|140035.1|139835.1|140020|139820|140042.5|139895|139975.2|139820|63
1730899800000|2024-11-06 13:30:00|140024.4|139824.4|139975|139775|140030|139830|139975|139775|80
1730900100000|2024-11-06 13:35:00|139971|139771|139975|139775|139990|139835|139920|139770|26
1730900400000|2024-11-06 13:40:00|139965.1|139765.1|140010.1|139810.1|140010.1|139810.1|139928.8|139728.8|62
1730900700000|2024-11-06 13:45:00|140010|139810|140082|139882|140083|139883|140010|139810|189
1730901000000|2024-11-06 13:50:00|140082.5|139882.5|139969|139769|140083.5|139883.5|139960|139760|153
1730901300000|2024-11-06 13:55:00|139969.5|139769.5|140029.5|139829.5|140035.1|139835.1|139969.5|139769.5|108
1730901600000|2024-11-06 14:00:00|140003.5|139803.5|140021.6|139821.6|140021.7|139821.7|139970|139770|35
1730901900000|2024-11-06 14:05:00|140025|139825|140127.5|139927.5|140165.2|139965.2|140018.4|139818.4|140
1730902200000|2024-11-06 14:10:00|140125.5|139925.5|140041.1|139841.1|140135.1|139935.1|140029.5|139829.5|62
1730902500000|2024-11-06 14:15:00|140045.1|139845.1|140037.5|139837.5|140045.1|139845.1|140023.5|139823.5|25
1730902800000|2024-11-06 14:20:00|140035.1|139835.1|140105.1|139905.1|140105.1|139905.1|140035|139835|45
1730903100000|2024-11-06 14:25:00|140110|139910|140170|139970|140175.5|139975.5|140110|139910|55
1730903400000|2024-11-06 14:30:00|140180.5|139980.5|140270|140070|140279.1|140079.1|140180.5|139980.5|142
1730903700000|2024-11-06 14:35:00|140270.1|140070.1|140220.6|140020.6|140285|140085|140203.4|140003.4|85
1730904000000|2024-11-06 14:40:00|140216.5|140016.5|140245.5|140045.5|140260.5|140060.5|140209.1|140009.1|102
1730904300000|2024-11-06 14:45:00|140248.1|140048.1|140187.5|139987.5|140255.1|140055.1|140180.1|139980.1|117
1730904600000|2024-11-06 14:50:00|140185|139985|140170.1|139970.1|140190.1|139990.1|140165.1|139965.1|89
1730904900000|2024-11-06 14:55:00|140175|139975|140075.1|139875.1|140179.5|139979.5|140065|139865|119
1730905200000|2024-11-06 15:00:00|140072.5|139872.5|139987|139787|140072.5|139872.5|139960|139760|144
1730905500000|2024-11-06 15:05:00|140001|139801|139865|139665|140012|139812|139825|139625|184
1730905800000|2024-11-06 15:10:00|139858.4|139658.4|139889.9|139689.9|139925|139725|139820|139620|176
1730906100000|2024-11-06 15:15:00|139896.1|139696.1|139918.4|139718.4|139925|139725|139825|139625|222
1730906400000|2024-11-06 15:20:00|139921.7|139721.7|140065|139865|140084.7|139884.7|139918.4|139718.4|84
1730906700000|2024-11-06 15:25:00|140055|139855|139838.4|139638.4|140055|139855|139831.3|139631.3|115
1730907000000|2024-11-06 15:30:00|139838.6|139638.6|139809.5|139609.5|139851.6|139651.6|139805.1|139605.1|141
1730907300000|2024-11-06 15:35:00|139808.8|139608.8|139840.4|139640.4|139920|139720|139808.5|139608.5|136
1730907600000|2024-11-06 15:40:00|139842.6|139642.6|139859.6|139659.6|139859.6|139659.6|139820.1|139620.1|44
1730907900000|2024-11-06 15:45:00|139851.9|139651.9|139830.1|139630.1|139854.5|139654.5|139820.1|139620.1|78
1730908200000|2024-11-06 15:50:00|139831.1|139631.1|139931.1|139731.1|139931.1|139731.1|139765|139565|159
1730908500000|2024-11-06 15:55:00|139936.1|139736.1|139837.5|139637.5|139973.7|139773.7|139822|139622|245
1730908800000|2024-11-06 16:00:00|139851.5|139651.5|139835.1|139635.1|139889.4|139689.4|139819.5|139619.5|98
1730909100000|2024-11-06 16:05:00|139840|139640|139875.1|139675.1|139931.7|139731.7|139840|139640|37
1730909400000|2024-11-06 16:10:00|139875|139675|139908.4|139708.4|139961.7|139761.7|139852.9|139652.9|137
1730909700000|2024-11-06 16:15:00|139910.6|139710.6|139961.7|139761.7|140026|139826|139908.4|139708.4|115
1730910000000|2024-11-06 16:20:00|139971.7|139771.7|140015|139815|140026.6|139826.6|139970.5|139770.5|124
1730910300000|2024-11-06 16:25:00|140010|139810|140004.5|139804.5|140015|139815|139918.4|139718.4|78
1730910600000|2024-11-06 16:30:00|140005.5|139805.5|139974.1|139774.1|140040.2|139840.2|139971.1|139771.1|86
1730910900000|2024-11-06 16:35:00|139965.5|139765.5|139980.1|139780.1|139980.1|139780.1|139951.3|139751.3|44
1730911200000|2024-11-06 16:40:00|139972.4|139772.4|139980.1|139780.1|139990.1|139790.1|139932.4|139732.4|76
1730911500000|2024-11-06 16:45:00|139990.1|139790.1|140028.4|139828.4|140045|139845|139964|139764|78
1730911800000|2024-11-06 16:50:00|140015|139815|140011.6|139811.6|140041.7|139841.7|139978.4|139778.4|59
1730912100000|2024-11-06 16:55:00|140013.6|139813.6|140104|139904|140146.6|139946.6|139998.4|139798.4|106
1730912400000|2024-11-06 17:00:00|140104.1|139904.1|140184.4|139984.4|140218.6|140018.6|140103.5|139903.5|211
1730912700000|2024-11-06 17:05:00|140183.4|139983.4|140167.4|139967.4|140208.7|140008.7|140167.4|139967.4|21
1730913000000|2024-11-06 17:10:00|140166.4|139966.4|140088.4|139888.4|140166.4|139966.4|140088.4|139881.7|23
1730913300000|2024-11-06 17:15:00|140078.4|139878.4|140058.4|139858.4|140078.4|139878.4|140058.4|139858.4|6
1730913600000|2024-11-06 17:20:00|140053.4|139853.4|140034.7|139834.7|140057.7|139857.7|140018.4|139818.4|16
1730913900000|2024-11-06 17:25:00|140028.4|139828.4|140022.4|139822.4|140028.4|139828.4|140022.4|139822.4|3
1730914200000|2024-11-06 17:30:00|140008.4|139808.4|139894.6|139694.6|140008.4|139808.4|139880.4|139680.4|64
1730914500000|2024-11-06 17:35:00|139895.6|139695.6|139887.4|139687.4|139938.7|139738.7|139873|139665.6|119
1730914800000|2024-11-06 17:40:00|139889.6|139689.6|139891.3|139691.3|139898.5|139698.5|139879.4|139679.4|165
1730915100000|2024-11-06 17:45:00|139892.1|139692.1|139920.6|139720.6|139935.6|139735.6|139886.4|139686.4|235
1730915400000|2024-11-06 17:50:00|139918.4|139718.4|139928.5|139728.5|139929|139729|139911.4|139711.4|238
1730915700000|2024-11-06 17:55:00|139924|139724|140037.7|139837.7|140037.7|139837.7|139912.4|139712.4|242
1730916000000|2024-11-06 18:00:00|140041.7|139841.7|140060.7|139860.7|140067.1|139862.6|140041.7|139841.7|27
1730916300000|2024-11-06 18:05:00|140060.4|139860.4|139872.4|139672.4|140098.7|139898.7|139854.1|139654.1|122
1730916600000|2024-11-06 18:10:00|139869.4|139669.4|139773.4|139573.4|139875.7|139675.7|139741.2|139541.2|184
1730916900000|2024-11-06 18:15:00|139769.4|139569.4|139698.4|139498.4|139801.7|139601.7|139698.4|139498.4|107
1730917200000|2024-11-06 18:20:00|139705.1|139505.1|139518.4|139318.4|139711.7|139511.7|139500.3|139291.3|160
1730917500000|2024-11-06 18:25:00|139517.4|139317.4|139632.4|139432.4|139663.7|139463.7|139513.4|139313.4|171
1730917800000|2024-11-06 18:30:00|139630.4|139430.4|139722.9|139522.9|139734.6|139534.6|139616.7|139416.7|157
1730918100000|2024-11-06 18:35:00|139727.7|139527.7|139773.7|139573.7|139808.7|139608.7|139719.4|139519.4|185
1730918400000|2024-11-06 18:40:00|139772.4|139572.4|139730.4|139530.4|139791.3|139591.3|139730.4|139530.4|159
1730918700000|2024-11-06 18:45:00|139730.7|139530.7|139709.7|139509.7|139756.7|139556.7|139698.4|139498.4|169
1730919000000|2024-11-06 18:50:00|139707.4|139507.4|139744.7|139544.7|139756.7|139556.7|139698.4|139498.4|195
1730919300000|2024-11-06 18:55:00|139744.4|139544.4|139717.7|139517.7|139746.7|139546.7|139705.4|139505.4|115
1730919600000|2024-11-06 19:00:00|139718.7|139518.7|139691.7|139491.7|139724.1|139524.1|139684.7|139484.7|151
1730919900000|2024-11-06 19:05:00|139692.7|139492.7|139703.5|139503.5|139715.1|139515.1|139685.5|139485.5|159
1730920200000|2024-11-06 19:10:00|139704.5|139504.5|139798.1|139598.1|139812.5|139612.5|139693.1|139493.1|267
1730920500000|2024-11-06 19:15:00|139800.5|139600.5|139791.7|139591.7|139816.5|139616.5|139768.4|139568.4|282
1730920800000|2024-11-06 19:20:00|139793.7|139593.7|139797.7|139597.7|139819.8|139619.8|139784.4|139584.4|84
1730921100000|2024-11-06 19:25:00|139799.7|139599.7|139791.9|139591.9|139806.7|139606.7|139787.4|139587.4|61
1730921400000|2024-11-06 19:30:00|139788.4|139588.4|139822.6|139622.6|139827.5|139627.5|139778.4|139578.4|96
1730921700000|2024-11-06 19:35:00|139824.5|139624.5|139861.5|139661.5|139871.1|139671.1|139808.1|139608.1|178
1730922000000|2024-11-06 19:40:00|139863.1|139663.1|139997.5|139797.5|140026.7|139826.7|139831.1|139631.1|202
1730922300000|2024-11-06 19:45:00|139994.5|139794.5|139980.4|139780.4|139996.5|139796.5|139969|139769|93
1730922600000|2024-11-06 19:50:00|139977.9|139777.9|140042|139842|140046|139846|139977.9|139777.9|120
1730922900000|2024-11-06 19:55:00|140040|139840|140043.4|139843.4|140074|139874|140039|139839|68
1730923200000|2024-11-06 20:00:00|140038.4|139838.4|140027.7|139827.7|140038.4|139838.4|140000.4|139800.4|20
1730923500000|2024-11-06 20:05:00|140029.7|139829.7|140016.4|139784.3|140035.7|139829.7|140000.4|139769.4|84
1730923800000|2024-11-06 20:10:00|140006.4|139794.3|140016.4|139784.3|140031.4|139794.3|140006.4|139769.4|65
1730924100000|2024-11-06 20:15:00|140006.4|139794.3|140006.4|139794.3|140016.4|139794.3|140006.4|139784.3|43
1730924400000|2024-11-06 20:20:00|140016.4|139784.3|139997.4|139797.4|140026.4|139797.4|139997.4|139771.3|100
1730924700000|2024-11-06 20:25:00|140003.4|139791.3|139995.4|139795.4|140011.4|139797.4|139995.4|139779.3|9
1730925000000|2024-11-06 20:30:00|140001.4|139789.3|140011.4|139779.3|140021.4|139795.4|139995.4|139769.3|41
1730925900000|2024-11-06 20:45:00|140001.4|139789.3|140001.4|139789.3|140001.4|139789.3|140001.4|139789.3|1
1730926200000|2024-11-06 20:50:00|139995.4|139795.4|140009.7|139809.7|140009.7|139809.7|139995.4|139795.4|8
1730926500000|2024-11-06 20:55:00|140012.7|139812.7|140026.7|139826.7|140032.7|139826.7|140012.7|139811.6|30
1730926800000|2024-11-06 21:00:00|140036.7|139816.6|140036.7|139816.6|140041.7|139816.6|140036.7|139811.6|3
1730927400000|2024-11-06 21:10:00|140051.7|139801.6|140062.7|139812.6|140068.7|139812.6|140051.7|139795.7|5
1730927700000|2024-11-06 21:15:00|140068.7|139806.7|140162.7|139900.7|140162.7|139900.7|140068.6|139806.6|6
1730928000000|2024-11-06 21:20:00|140169.7|139907.7|140169.6|139907.6|140169.7|139907.7|140169.6|139907.6|4
1730929200000|2024-11-06 21:40:00|140172.6|139910.6|140172.6|139910.6|140172.6|139910.6|140172.6|139910.6|1
1730929800000|2024-11-06 21:50:00|140180.6|139918.6|140180.6|139918.6|140180.6|139918.6|140180.6|139918.6|1
1730941200000|2024-11-07 01:00:00|140281.5|140081.5|140149.5|140049.5|140284|140126|140146.5|140018.5|356
1730941500000|2024-11-07 01:05:00|140150|140050|140081.1|139981.1|140158|140050|140074.5|139948|398
1730941800000|2024-11-07 01:10:00|140080.9|139980.9|140028.5|139828.5|140093|139993|139989.5|139792.5|440
1730942100000|2024-11-07 01:15:00|140029.5|139829.5|140304|140104|140309.5|140109.5|140017|139817|480
1730942400000|2024-11-07 01:20:00|140299|140099|140168|140068|140316.1|140168.8|140149.1|140009|519
1730942700000|2024-11-07 01:25:00|140169|140069|140099|139999|140237|140121.1|140099|139938.1|517
1730943000000|2024-11-07 01:30:00|140097|139997|140088.5|139988.5|140204|140078.1|140059.1|139912.5|483
1730943300000|2024-11-07 01:35:00|140091.1|139991.1|140057.5|139957.5|140148.8|140008.5|140037|139880.9|522
1730943600000|2024-11-07 01:40:00|140057|139957|139818.5|139618.5|140078.3|139958.5|139771.1|139612.6|547
1730943900000|2024-11-07 01:45:00|139819.5|139619.5|139791|139691|139841.1|139741.1|139730.5|139598.5|566
1730944200000|2024-11-07 01:50:00|139790.5|139690.5|139889|139789|139900.1|139800.1|139780.8|139680.8|479
1730944500000|2024-11-07 01:55:00|139888.6|139788.6|139921.2|139821.2|139957.5|139832.1|139848.5|139748.5|351
1730944800000|2024-11-07 02:00:00|139920.9|139820.9|139880|139780|139925|139825|139854|139754|360
1730945100000|2024-11-07 02:05:00|139880.2|139780.2|139734|139634|139880.2|139780.2|139726.5|139601|461
1730945400000|2024-11-07 02:10:00|139733|139633|139673.5|139473.5|139776.5|139647.1|139623.5|139473.5|436
1730945700000|2024-11-07 02:15:00|139673.1|139473.1|139575|139475|139673.1|139541.6|139535.1|139398.5|380
1730946000000|2024-11-07 02:20:00|139576.5|139476.5|139598.8|139498.8|139649|139549|139553.1|139453.1|421
1730946300000|2024-11-07 02:25:00|139590.7|139490.7|139611.2|139511.2|139619.8|139519.8|139523.1|139423.1|400
1730946600000|2024-11-07 02:30:00|139612.1|139512.1|139662.5|139462.5|139669.1|139546.5|139582|139453.5|388
1730946900000|2024-11-07 02:35:00|139664.1|139464.1|139620.1|139420.1|139682.5|139532|139566.5|139401.5|354
1730947200000|2024-11-07 02:40:00|139620.5|139420.5|139605|139405|139662.1|139494.1|139553.5|139398|304
1730947500000|2024-11-07 02:45:00|139603.5|139403.5|139613.1|139513.1|139639.1|139539.1|139512|139392|436
1730947800000|2024-11-07 02:50:00|139612.5|139512.5|139494|139394|139616|139516|139490.5|139340.5|393
1730948100000|2024-11-07 02:55:00|139493|139393|139518.5|139418.5|139556.1|139456.1|139491.1|139391.1|394
1730948400000|2024-11-07 03:00:00|139515|139415|139612.1|139512.1|139624.5|139524.5|139506.5|139406.5|357
1730948700000|2024-11-07 03:05:00|139612.5|139512.5|139753.5|139553.5|139763.5|139563.5|139611.5|139469.5|327
1730949000000|2024-11-07 03:10:00|139755|139555|139647|139547|139760.1|139581.5|139627.5|139502.5|344
1730949300000|2024-11-07 03:15:00|139648|139548|139631.1|139531.1|139719.3|139565.1|139601.5|139501.5|326
1730949600000|2024-11-07 03:20:00|139631.5|139531.5|139654.5|139554.5|139675|139575|139625|139525|278
1730949900000|2024-11-07 03:25:00|139655|139555|139611|139511|139672.5|139568.8|139605|139467.5|311
1730950200000|2024-11-07 03:30:00|139610.5|139510.5|139630|139530|139645|139545|139596.5|139496.5|315
1730950500000|2024-11-07 03:35:00|139631.5|139531.5|139627.5|139527.5|139669.1|139569.1|139601.5|139501.5|340
1730950800000|2024-11-07 03:40:00|139630|139530|139630.5|139530.5|139651.5|139551.5|139626.5|139526.5|283
1730951100000|2024-11-07 03:45:00|139628.5|139528.5|139582.5|139482.5|139633.5|139533.5|139536.5|139422.5|377
1730951400000|2024-11-07 03:50:00|139632.1|139432.1|139643|139543|139653.5|139553.5|139566.5|139431.5|250
1730951700000|2024-11-07 03:55:00|139642.5|139542.5|139656|139556|139665|139565|139628|139528|278
1730952000000|2024-11-07 04:00:00|139655|139555|139689|139589|139689|139589|139641.5|139541.5|246
1730952300000|2024-11-07 04:05:00|139688.5|139588.5|139745|139645|139773|139673|139688|139588|286
1730952600000|2024-11-07 04:10:00|139744.5|139644.5|139723.1|139623.1|139744.5|139644.5|139707.5|139607.5|219
1730952900000|2024-11-07 04:15:00|139723.5|139623.5|139663.5|139563.5|139725.1|139625.1|139649.5|139549.5|357
1730953200000|2024-11-07 04:20:00|139711.5|139511.5|139673.5|139573.5|139714|139614|139652.5|139508.5|280
1730953500000|2024-11-07 04:25:00|139674|139574|139675|139575|139714.5|139587|139624.5|139472.5|259
1730953800000|2024-11-07 04:30:00|139676|139576|139679.5|139579.5|139721|139621|139662.5|139562.5|335
1730954100000|2024-11-07 04:35:00|139681.5|139581.5|139681.1|139581.1|139689|139589|139665|139565|257
1730954400000|2024-11-07 04:40:00|139680.5|139580.5|139711|139611|139718|139618|139674.5|139574.5|241
1730954700000|2024-11-07 04:45:00|139711.5|139611.5|139622|139522|139728.8|139628.8|139592.5|139492.5|293
1730955000000|2024-11-07 04:50:00|139621.5|139521.5|139654.5|139554.5|139717|139569.1|139606.5|139506.5|239
1730955300000|2024-11-07 04:55:00|139653.5|139553.5|139698|139598|139722.5|139622.5|139646.1|139546.1|232
1730955600000|2024-11-07 05:00:00|139700.5|139600.5|139721|139621|139725|139625|139671|139571|273
1730955900000|2024-11-07 05:05:00|139720.4|139620.4|139627|139527|139720.4|139620.4|139627|139527|235
1730956200000|2024-11-07 05:10:00|139626.5|139526.5|139644.4|139544.4|139650.5|139550.5|139602.3|139502.3|232
1730956500000|2024-11-07 05:15:00|139642.4|139542.4|139611|139511|139668.1|139568.1|139596.5|139496.5|261
1730956800000|2024-11-07 05:20:00|139615|139515|139540.5|139440.5|139628.5|139528.5|139530.5|139430.5|371
1730957100000|2024-11-07 05:25:00|139543|139443|139590|139490|139606|139506|139543|139443|306
1730957400000|2024-11-07 05:30:00|139589.5|139489.5|139640|139540|139662.5|139562.5|139580|139480|320
1730957700000|2024-11-07 05:35:00|139640.5|139540.5|139641.5|139541.5|139710|139610|139636|139536|314
1730958000000|2024-11-07 05:40:00|139641.1|139541.1|139691.2|139591.2|139692|139592|139580.5|139480.5|416
1730958300000|2024-11-07 05:45:00|139691.5|139591.5|139551.1|139451.1|139703.5|139603.5|139548.5|139448.5|275
1730958600000|2024-11-07 05:50:00|139551|139451|139629.5|139529.5|139631|139531|139546.1|139446.1|467
1730958900000|2024-11-07 05:55:00|139630|139530|139610.1|139510.1|139661|139561|139605.8|139505.8|357
1730959200000|2024-11-07 06:00:00|139609|139509|139655|139555|139680.5|139580.5|139606.1|139506.1|438
1730959500000|2024-11-07 06:05:00|139656|139556|139629.9|139429.9|139677.5|139577.5|139579.1|139416.9|424
1730959800000|2024-11-07 06:10:00|139630|139430|139615.1|139515.1|139656.3|139529.1|139557.5|139417.9|270
1730960100000|2024-11-07 06:15:00|139608.1|139508.1|139557.5|139457.5|139669|139528|139557.5|139427.5|324
1730960400000|2024-11-07 06:20:00|139557|139457|139586|139486|139634.2|139534.2|139557|139457|282
1730960700000|2024-11-07 06:25:00|139587.5|139487.5|139638.5|139438.5|139664.1|139525.1|139559|139404.5|328
1730961000000|2024-11-07 06:30:00|139641.1|139441.1|139638.5|139438.5|139644|139488.1|139572.5|139413|125
1730961300000|2024-11-07 06:35:00|139582.5|139482.5|139609.5|139409.5|139630.1|139491.3|139555|139390.1|44
1730961600000|2024-11-07 06:40:00|139564.5|139464.5|139604|139404|139632.5|139480|139558.5|139404|36
1730961900000|2024-11-07 06:45:00|139593.5|139393.5|139520.1|139420.1|139605.5|139450|139510.1|139364.5|44
1730962200000|2024-11-07 06:50:00|139511.6|139411.6|139575|139375|139583|139428.8|139500.5|139370|51
1730962500000|2024-11-07 06:55:00|139576.5|139376.5|139465.4|139365.4|139577.4|139421.1|139460.5|139360.5|72
1730962800000|2024-11-07 07:00:00|139465.5|139365.5|139369.8|139169.8|139535.2|139370.1|139323.5|139167.8|143
1730963100000|2024-11-07 07:05:00|139374.8|139174.8|139252.5|139052.5|139401.3|139254.5|139165|138965|235
1730963400000|2024-11-07 07:10:00|139241.8|139041.8|139193.8|139093.8|139278.3|139116.7|139100.1|138925.8|207
1730963700000|2024-11-07 07:15:00|139245.3|139045.3|139217.5|139017.5|139269.3|139112.4|139136.8|138988.8|125
1730964000000|2024-11-07 07:20:00|139167.5|139067.5|139130|139030|139207.5|139067.9|139090|138940.1|135
1730964300000|2024-11-07 07:25:00|139126|139026|139331.3|139131.3|139331.3|139131.3|139095|138948.8|125
1730964600000|2024-11-07 07:30:00|139335.3|139135.3|139281.3|139181.3|139380.2|139225.4|139236.6|139118.8|134
1730964900000|2024-11-07 07:35:00|139282.3|139182.3|139384.7|139184.7|139399.2|139233.1|139276.8|139144|126
1730965200000|2024-11-07 07:40:00|139391.2|139191.2|139279.2|139079.2|139401.2|139201.2|139244.7|139076.8|103
1730965500000|2024-11-07 07:45:00|139276.8|139076.8|139296.8|139096.8|139336.3|139186.3|139246.8|139074.2|86
1730965800000|2024-11-07 07:50:00|139298.3|139098.3|139232.8|139032.8|139312.3|139150.1|139204.8|139032.8|110
1730966100000|2024-11-07 07:55:00|139234.3|139034.3|139338.8|139138.8|139346.2|139146.2|139234.3|139034.3|92
1730966400000|2024-11-07 08:00:00|139340.2|139140.2|139471.3|139271.3|139471.3|139271.3|139332.8|139132.8|121
1730966700000|2024-11-07 08:05:00|139472.3|139272.3|139446.2|139246.2|139495.3|139295.3|139368.1|139168.1|139
1730967000000|2024-11-07 08:10:00|139450.3|139250.3|139302.3|139202.3|139503.3|139303.3|139295.5|139145.5|142
1730967300000|2024-11-07 08:15:00|139298.8|139198.8|139197.8|138997.8|139335.8|139198.8|139191.8|138997.8|140
1730967600000|2024-11-07 08:20:00|139178|138978|139141.3|139041.3|139248.3|139048.3|139094.5|138950.8|128
1730967900000|2024-11-07 08:25:00|139187.8|138987.8|139181.3|139081.3|139252.3|139081.3|139114.6|138964.8|101
1730968200000|2024-11-07 08:30:00|139178.5|139078.5|139339.5|139139.5|139349.5|139149.5|139142.5|139033|96
1730968500000|2024-11-07 08:35:00|139334.7|139134.7|139338.5|139138.5|139355|139183.5|139252|139057.2|166
1730968800000|2024-11-07 08:40:00|139341|139141|139361.1|139161.1|139424.1|139224.1|139288|139088|160
1730969100000|2024-11-07 08:45:00|139362|139162|139365|139165|139398.9|139251.5|139307|139136.5|107
1730969400000|2024-11-07 08:50:00|139363.5|139163.5|139314.5|139114.5|139367.1|139211|139269|139083|129
1730969700000|2024-11-07 08:55:00|139296.5|139096.5|139358.9|139158.9|139372.8|139172.8|139160|139015.1|106
1730970000000|2024-11-07 09:00:00|139356.2|139156.2|139212.3|139112.3|139415.6|139215.6|139202.5|139015|173
1730970300000|2024-11-07 09:05:00|139208.3|139108.3|139285|139085|139298.9|139145.5|139184|139020.5|93
1730970600000|2024-11-07 09:10:00|139235|139135|139277.5|139177.5|139335.5|139183.1|139230|139119.1|43
1730970900000|2024-11-07 09:15:00|139277.1|139177.1|139351.5|139151.5|139369.1|139219|139275.1|139096|93
1730971200000|2024-11-07 09:20:00|139352.5|139152.5|139357.1|139157.1|139373.9|139173.9|139282.5|139082.5|82
1730971500000|2024-11-07 09:25:00|139354.3|139154.3|139321|139121|139354.3|139194.1|139270|139091|97
1730971800000|2024-11-07 09:30:00|139320|139120|139419|139219|139422.1|139222.1|139319.5|139119.5|142
1730972100000|2024-11-07 09:35:00|139420|139220|139451.5|139351.5|139471.1|139353.5|139414.2|139218.1|92
1730972400000|2024-11-07 09:40:00|139449.5|139349.5|139371|139271|139461.5|139349.5|139369|139244.5|58
1730972700000|2024-11-07 09:45:00|139372.5|139272.5|139429.5|139329.5|139431.5|139331.5|139372.5|139272.5|25
1730973000000|2024-11-07 09:50:00|139430|139330|139463.2|139263.2|139476.5|139331|139389.1|139189.1|104
1730973300000|2024-11-07 09:55:00|139463.1|139263.1|139441.5|139241.5|139469.5|139312.5|139398.1|139239.5|53
1730973600000|2024-11-07 10:00:00|139441.1|139241.1|139417.1|139217.1|139441.1|139241.1|139415.5|139215.5|28
1730973900000|2024-11-07 10:05:00|139418.1|139218.1|139350|139250|139418.1|139257.5|139310.5|139203.5|59
1730974200000|2024-11-07 10:10:00|139354|139254|139326.5|139226.5|139361|139261|139319|139219|39
1730974500000|2024-11-07 10:15:00|139325|139225|139334|139234|139336|139236|139319|139219|12
1730974800000|2024-11-07 10:20:00|139329|139229|139326|139226|139334|139234|139312|139212|30
1730975100000|2024-11-07 10:25:00|139325.5|139225.5|139420|139220|139431|139303|139325.5|139219|42
1730975400000|2024-11-07 10:30:00|139426.5|139226.5|139435.1|139235.1|139436.5|139285|139361|139221.1|39
1730975700000|2024-11-07 10:35:00|139436.1|139236.1|139420.5|139220.5|139438.5|139238.5|139414|139214|21
1730976000000|2024-11-07 10:40:00|139419.1|139219.1|139426.1|139226.1|139436.5|139236.5|139410.5|139210.5|27
1730976300000|2024-11-07 10:45:00|139421.5|139221.5|139386|139286|139421.5|139290|139370|139189.1|38
1730976600000|2024-11-07 10:50:00|139384.5|139284.5|139432.1|139232.1|139433.5|139284.5|139380.5|139231.5|11
1730976900000|2024-11-07 10:55:00|139442.8|139242.8|139434.5|139234.5|139452|139252|139428|139228|28
1730977200000|2024-11-07 11:00:00|139434|139234|139511.1|139311.1|139517.9|139317.9|139432.5|139232.5|55
1730977500000|2024-11-07 11:05:00|139513.5|139313.5|139481.8|139281.8|139544|139344|139481.8|139281.8|84
1730977800000|2024-11-07 11:10:00|139483|139283|139455.5|139355.5|139517|139359.5|139450|139281.2|81
1730978100000|2024-11-07 11:15:00|139454.5|139354.5|139436|139336|139454.5|139354.5|139419|139319|43
1730978400000|2024-11-07 11:20:00|139433.5|139333.5|139470.1|139270.1|139512.9|139349|139429.5|139269.1|119
1730978700000|2024-11-07 11:25:00|139469|139269|139437.5|139237.5|139469|139269|139416.5|139216.5|93
1730979000000|2024-11-07 11:30:00|139438|139238|139410|139310|139455.5|139310|139405|139238|31
1730979300000|2024-11-07 11:35:00|139463|139263|139461.2|139261.2|139494.8|139332.5|139378.1|139224.9|100
1730979600000|2024-11-07 11:40:00|139461.9|139261.9|139482.2|139282.2|139486.9|139286.9|139442.2|139242.2|36
1730979900000|2024-11-07 11:45:00|139483.9|139283.9|139481.9|139281.9|139488.9|139288.9|139451.2|139251.2|30
1730980200000|2024-11-07 11:50:00|139472.5|139272.5|139432.2|139232.2|139472.5|139320|139412.2|139212.2|155
1730980500000|2024-11-07 11:55:00|139438.8|139238.8|139355.2|139155.2|139452.8|139278|139336|139155.2|81
1730980800000|2024-11-07 12:00:00|139358.9|139158.9|139300.5|139100.5|139373.9|139173.9|139263.2|139063.2|208
1730981100000|2024-11-07 12:05:00|139301.5|139101.5|139320.1|139120.1|139333|139133|139301.5|139101.5|56
1730981400000|2024-11-07 12:10:00|139321.5|139121.5|139323.5|139123.5|139330.1|139130.1|139320.1|139120.1|58
1730981700000|2024-11-07 12:15:00|139322.5|139122.5|139324.5|139124.5|139329.1|139129.1|139315|139115|32
1730982000000|2024-11-07 12:20:00|139324|139124|139222.5|139022.5|139324.8|139124.8|139222.5|139022.5|59
1730982300000|2024-11-07 12:25:00|139220|139020|139179.5|138979.5|139225|139025|139165|138965|109
1730982600000|2024-11-07 12:30:00|139180|138980|139198.5|138998.5|139199.9|138999.9|139115.1|138915.1|97
1730982900000|2024-11-07 12:35:00|139199|138999|139141.5|138941.5|139204.4|139004.4|139130|138930|75
1730983200000|2024-11-07 12:40:00|139142.5|138942.5|139123.2|138923.2|139148|138948|139120.5|138920.5|76
1730983500000|2024-11-07 12:45:00|139123.9|138923.9|139142.1|138942.1|139150|138950|139121|138921|85
1730983800000|2024-11-07 12:50:00|139141|138941|138807.5|138607.5|139142.1|138942.1|138806.5|138606.5|122
1730984100000|2024-11-07 12:55:00|138815|138615|138828.1|138628.1|138880|138680|138810|138610|102
1730984400000|2024-11-07 13:00:00|138827.7|138627.7|138722.9|138522.9|138827.7|138627.7|138681.2|138481.2|229
1730984700000|2024-11-07 13:05:00|138722.5|138522.5|138645.9|138445.9|138727|138527|138587.9|138387.9|142
1730985000000|2024-11-07 13:10:00|138648.2|138448.2|138569.5|138369.5|138690.1|138490.1|138563.5|138363.5|188
1730985300000|2024-11-07 13:15:00|138569.8|138369.8|138631.2|138431.2|138665.1|138465.1|138497.1|138297.1|158
1730985600000|2024-11-07 13:20:00|138636.8|138436.8|138674.9|138474.9|138674.9|138474.9|138632.8|138432.8|208
1730985900000|2024-11-07 13:25:00|138674.8|138474.8|138762.8|138500.8|138762.8|138550.7|138654.2|138454.2|121
1730986200000|2024-11-07 13:30:00|138762.9|138500.9|138793.2|138593.2|138868.9|138668.9|138689|138500.2|71
1730986500000|2024-11-07 13:35:00|138794.4|138594.4|138710.2|138510.2|138794.4|138594.4|138611.5|138411.5|240
1730986800000|2024-11-07 13:40:00|138710.8|138510.8|138880|138680|138893.8|138693.8|138710.8|138510.8|197
1730987100000|2024-11-07 13:45:00|138881.1|138681.1|138733.5|138533.5|138881.1|138681.1|138733.5|138533.5|158
1730987400000|2024-11-07 13:50:00|138732.5|138532.5|138634.1|138434.1|138755.8|138555.8|138587.2|138387.2|218
1730987700000|2024-11-07 13:55:00|138633.3|138433.3|138636.9|138436.9|138653.5|138453.5|138589.5|138389.5|174
1730988000000|2024-11-07 14:00:00|138636.5|138436.5|138542.5|138342.5|138636.5|138436.5|138523.1|138323.1|176
1730988300000|2024-11-07 14:05:00|138543|138343|138738|138538|138761.8|138561.8|138539.5|138339.5|168
1730988600000|2024-11-07 14:10:00|138737.5|138537.5|138712.5|138512.5|138760.1|138560.1|138680.5|138480.5|88
1730988900000|2024-11-07 14:15:00|138713.5|138513.5|138670.1|138470.1|138724|138524|138571.9|138371.9|106
1730989200000|2024-11-07 14:20:00|138665.1|138465.1|138658.8|138458.8|138675.5|138475.5|138658.8|138458.8|39
1730989500000|2024-11-07 14:25:00|138667.5|138467.5|138539.5|138339.5|138668.1|138468.1|138531|138331|139
1730989800000|2024-11-07 14:30:00|138541.5|138341.5|138558|138358|138589.5|138389.5|138538.5|138338.5|128
1730990100000|2024-11-07 14:35:00|138560|138360|138445|138245|138560|138360|138445|138245|144
1730990400000|2024-11-07 14:40:00|138444|138244|138405.5|138205.5|138473|138273|138351.1|138151.1|160
1730990700000|2024-11-07 14:45:00|138404.1|138204.1|138421.1|138221.1|138475.5|138275.5|138378.9|138178.9|151
1730991000000|2024-11-07 14:50:00|138420.1|138220.1|138343.2|138143.2|138420.5|138220.5|138326.5|138126.5|216
1730991300000|2024-11-07 14:55:00|138339|138139|138359.4|138159.4|138375.5|138175.5|138322.1|138122.1|173
1730991600000|2024-11-07 15:00:00|138365.7|138165.7|138380.2|138180.2|138396.1|138196.1|138348.4|138148.4|164
1730991900000|2024-11-07 15:05:00|138381|138181|138396|138196|138445|138245|138381|138181|123
1730992200000|2024-11-07 15:10:00|138397.1|138197.1|138292.5|138092.5|138413.2|138213.2|138292.5|138092.5|152
1730992500000|2024-11-07 15:15:00|138301.7|138101.7|138335.5|138135.5|138340|138140|138274|138074|134
1730992800000|2024-11-07 15:20:00|138335.1|138135.1|138250.5|138050.5|138344.1|138144.1|138235.5|138035.5|168
1730993100000|2024-11-07 15:25:00|138251.1|138051.1|138220.1|138020.1|138252.1|138052.1|138215.1|138015.1|184
1730993400000|2024-11-07 15:30:00|138229.1|138029.1|138192.5|137992.5|138229.1|138029.1|138191.5|137991.5|198
1730993700000|2024-11-07 15:35:00|138207.5|138007.5|138245.7|138048|138293.5|138113.3|138183.8|137983.8|113
1730994000000|2024-11-07 15:40:00|138244.7|138050.5|138193.5|137993.5|138245|138063.5|138154.3|137952.9|131
1730994300000|2024-11-07 15:45:00|138194|137994|138180|137980|138231.6|138035.2|138138.2|137964.1|129
1730994600000|2024-11-07 15:50:00|138176.1|137976.1|138165|137965|138207|138011.3|138099.9|137922.5|128
1730994900000|2024-11-07 15:55:00|138165.1|137965.1|138211.7|138011.7|138228|138046.8|138165|137965|106
1730995200000|2024-11-07 16:00:00|138213.2|138013.2|138269.9|138069.9|138282.5|138096|138175|137975|247
1730995500000|2024-11-07 16:05:00|138246.2|138094.9|138404|138204|138474.6|138284.2|138246.2|138073.6|213
1730995800000|2024-11-07 16:10:00|138407.5|138207.5|138425.5|138225.5|138427.5|138227.5|138372.8|138192.4|81
1730996100000|2024-11-07 16:15:00|138426.5|138226.5|138576.5|138376.5|138625.1|138459.5|138426.1|138226.1|204
1730996400000|2024-11-07 16:20:00|138577.1|138377.1|138568.5|138368.5|138610|138410|138541.1|138347.5|131
1730996700000|2024-11-07 16:25:00|138569|138369|138549.5|138349.5|138588.5|138388.5|138541.4|138341.4|92
1730997000000|2024-11-07 16:30:00|138549.1|138349.1|138504|138304|138554.6|138365.8|138501.5|138301.5|114
1730997300000|2024-11-07 16:35:00|138505|138305|138544|138344|138571.5|138371.5|138505|138305|110
1730997600000|2024-11-07 16:40:00|138545|138345|138493.5|138293.5|138568.1|138368.1|138488.5|138288.5|90
1730997900000|2024-11-07 16:45:00|138492.1|138292.1|138497.5|138297.5|138541.6|138341.6|138481.5|138281.5|117
1730998200000|2024-11-07 16:50:00|138498.2|138298.2|138526.3|138326.3|138537|138337|138453.2|138277.4|123
1730998500000|2024-11-07 16:55:00|138530.7|138330.7|138488.4|138288.4|138532.6|138332.6|138452.8|138252.8|161
1730998800000|2024-11-07 17:00:00|138491.7|138291.7|138485|138285|138515.1|138315.1|138460.5|138260.5|110
1730999100000|2024-11-07 17:05:00|138482|138282|138435|138235|138485|138285|138435|138235|65
1730999400000|2024-11-07 17:10:00|138434.5|138234.5|138418.5|138218.5|138435.5|138235.5|138412|138212|34
1730999700000|2024-11-07 17:15:00|138424.5|138224.5|138439.6|138239.6|138440.6|138240.6|138388.5|138188.5|155
1731000000000|2024-11-07 17:20:00|138441.6|138241.6|138365|138165|138441.6|138241.6|138354.5|138154.5|153
1731000300000|2024-11-07 17:25:00|138374.5|138174.5|138401.7|138201.7|138403.7|138203.7|138368.4|138168.4|112
1731000600000|2024-11-07 17:30:00|138401.6|138201.6|138384|138184|138413|138213|138370.4|138170.4|96
1731000900000|2024-11-07 17:35:00|138384.5|138184.5|138399.5|138199.5|138461.6|138261.6|138384.5|138184.5|83
1731001200000|2024-11-07 17:40:00|138400|138200|138415|138215|138415|138215|138378.4|138178.4|43
1731001500000|2024-11-07 17:45:00|138418.5|138218.5|138452|138252|138514|138314|138418.5|138218.5|85
1731001800000|2024-11-07 17:50:00|138454.5|138254.5|138405|138205|138461.5|138261.5|138393.5|138193.5|103
1731002100000|2024-11-07 17:55:00|138403.5|138203.5|138420|138220|138447.5|138247.5|138400.5|138200.5|72
1731002400000|2024-11-07 18:00:00|138421|138221|138430|138230|138437.5|138237.5|138343.9|138167.4|83
1731002700000|2024-11-07 18:05:00|138429|138229|138430.5|138230.5|138461.1|138261.1|138413|138213|178
1731003000000|2024-11-07 18:10:00|138430.1|138230.1|138422.5|138222.5|138455.1|138255.1|138422.5|138222.5|42
1731003300000|2024-11-07 18:15:00|138425.1|138225.1|138425.1|138225.1|138425.1|138225.1|138388.4|138188.4|155
1731003600000|2024-11-07 18:20:00|138425.5|138225.5|138449.5|138249.5|138459.5|138259.5|138425.5|138225.5|30
1731003900000|2024-11-07 18:25:00|138450.1|138250.1|138449.4|138249.4|138455.7|138255.7|138440.1|138240.1|86
1731004200000|2024-11-07 18:30:00|138451.7|138251.7|138443.4|138243.4|138473.7|138273.7|138439.4|138239.4|69
1731004500000|2024-11-07 18:35:00|138438.4|138238.4|138386.4|138186.4|138438.4|138238.4|138385.4|138185.4|45
1731004800000|2024-11-07 18:40:00|138387.7|138187.7|138361.7|138161.7|138421.7|138221.7|138355.1|138155.1|56
1731005100000|2024-11-07 18:45:00|138362.7|138162.7|138382.4|138182.4|138389.6|138212.9|138357.1|138158.4|112
1731005400000|2024-11-07 18:50:00|138362|138201.3|138340.1|138156.7|138375.5|138201.3|138314|138125.1|121
1731005700000|2024-11-07 18:55:00|138345.4|138151.4|138446.6|138184.6|138446.6|138186.4|138342|138149.1|31
1731006000000|2024-11-07 19:00:00|138453|138191|138694.7|138494.7|138742.6|138520.1|138453|138191|74
1731006300000|2024-11-07 19:05:00|138695.7|138495.7|138658.4|138458.4|138720|138520|138578.4|138378.4|154
1731006600000|2024-11-07 19:10:00|138655.4|138455.4|138541.4|138341.4|138751.6|138575.2|138531.4|138331.4|168
1731006900000|2024-11-07 19:15:00|138533.4|138333.4|138536.6|138336.6|138551.6|138351.6|138469.4|138269.4|108
1731007200000|2024-11-07 19:20:00|138537.6|138337.6|138550.4|138350.4|138610.6|138410.6|138518.6|138318.6|141
1731007500000|2024-11-07 19:25:00|138549.4|138349.4|138534.4|138334.4|138552.6|138352.6|138503.4|138303.4|42
1731007800000|2024-11-07 19:30:00|138541.6|138341.6|138491.7|138291.7|138551.6|138351.6|138428.4|138228.4|40
1731008100000|2024-11-07 19:35:00|138491.6|138291.6|138445.7|138245.7|138500.6|138300.6|138368.4|138168.4|101
1731008400000|2024-11-07 19:40:00|138447.7|138247.7|138695.7|138531|138829.8|138639.4|138447.7|138247.7|199
1731008700000|2024-11-07 19:45:00|138705.7|138521|138468.4|138268.4|138713.4|138534.4|138468.4|138268.4|127
1731009000000|2024-11-07 19:50:00|138458.4|138258.4|138408.4|138208.4|138458.4|138265|138365.6|138188.4|78
1731009300000|2024-11-07 19:55:00|138407.4|138207.4|138375.4|138175.4|138407.4|138207.4|138312.9|138112.9|279
1731009600000|2024-11-07 20:00:00|138372.4|138172.4|138276.6|138062.2|138456.6|138256.6|138250|138049.4|121
1731009900000|2024-11-07 20:05:00|138271.4|138067.3|138243.4|138039.3|138281.4|138087.3|138223.4|138010.4|59
1731010200000|2024-11-07 20:10:00|138253.4|138029.3|138252.6|138030.1|138272.4|138059.3|138223.4|138010.4|45
1731010500000|2024-11-07 20:15:00|138272.4|138010.4|138201.6|138019.1|138272.4|138041.4|138185.6|137989.4|110
1731010800000|2024-11-07 20:20:00|138221.1|138021.1|138239.7|138039.7|138239.7|138063.4|138207.9|138021.1|8
1731011100000|2024-11-07 20:25:00|138241.7|138041.7|138304|138133.2|138304|138143.2|138224.9|138021.7|37
1731011400000|2024-11-07 20:30:00|138294|138143.2|138324.7|138112.6|138334.7|138143.2|138294|138102.6|23
1731011700000|2024-11-07 20:35:00|138329.5|138107.7|138329.5|138107.7|138329.5|138107.7|138329.5|138107.7|1
1731012000000|2024-11-07 20:40:00|138319.5|138117.7|138358.3|138096.5|138358.4|138126.7|138319.5|138096.4|14
1731012300000|2024-11-07 20:45:00|138358.4|138096.4|138358.3|138096.5|138358.4|138096.5|138358.3|138096.4|2
1731012600000|2024-11-07 20:50:00|138348.3|138106.5|138338.3|138116.5|138348.3|138116.5|138338.3|138106.5|2
1731013200000|2024-11-07 21:00:00|138279.3|138097.5|138266.3|138094.5|138298.9|138097.5|138266.3|138077.9|13
1731013500000|2024-11-07 21:05:00|138256.3|138089.5|138269.3|138027.5|138280.1|138094.5|138234.3|138025.5|22
1731013800000|2024-11-07 21:10:00|138279.3|138017.5|138273.3|138011.5|138279.3|138026.5|138263.3|138011.4|7
1731014100000|2024-11-07 21:15:00|138273.4|138011.4|138273.4|138011.4|138273.4|138011.4|138273.4|138011.4|1
1731015300000|2024-11-07 21:35:00|138249.4|137987.4|138249.4|137987.4|138249.4|137987.4|138249.4|137987.4|1
1731015900000|2024-11-07 21:45:00|138241.4|137979.4|138241.4|137979.4|138241.4|137979.4|138241.4|137979.4|1
1731027600000|2024-11-08 01:00:00|138532|138432|138555|138455|138597|138497|138524.1|138424.1|351
1731027900000|2024-11-08 01:05:00|138555.5|138455.5|138617.5|138517.5|138644.1|138544.1|138495|138395|468
1731028200000|2024-11-08 01:10:00|138621.5|138521.5|138644|138444|138678|138569.5|138606.1|138439.5|376
1731028500000|2024-11-08 01:15:00|138646|138446|138698.5|138598.5|138724|138624|138588.1|138446|442
1731028800000|2024-11-08 01:20:00|138697.3|138597.3|138695|138595|138727.5|138627.5|138646|138546|444
1731029100000|2024-11-08 01:25:00|138695.5|138595.5|138647|138547|138736.5|138636.5|138626|138477|414
1731029400000|2024-11-08 01:30:00|138643.5|138543.5|138646.5|138546.5|138699|138599|138574.5|138474.5|468
1731029700000|2024-11-08 01:35:00|138650|138550|138453.1|138253.1|138685|138585|138413.1|138251.5|475
1731030000000|2024-11-08 01:40:00|138447.5|138247.5|138322|138222|138447.5|138311.1|138321|138221|462
1731030300000|2024-11-08 01:45:00|138321.1|138221.1|138291.5|138191.5|138406.5|138306.5|138282.1|138182.1|541
1731030600000|2024-11-08 01:50:00|138292.5|138192.5|138221.5|138121.5|138315|138215|138176.5|138076.5|552
1731030900000|2024-11-08 01:55:00|138221.1|138121.1|138214|138114|138273.1|138173.1|138182|138082|496
1731031200000|2024-11-08 02:00:00|138214.5|138114.5|138316.5|138216.5|138325.5|138225.5|138182.5|138082.5|509
1731031500000|2024-11-08 02:05:00|138316|138216|138338|138238|138405.5|138305.5|138309.5|138209.5|388
1731031800000|2024-11-08 02:10:00|138337.5|138237.5|138253.5|138153.5|138366|138266|138226.5|138126.5|464
1731032100000|2024-11-08 02:15:00|138253|138153|138208|138108|138253|138153|138178|138078|424
1731032400000|2024-11-08 02:20:00|138207.5|138107.5|138257|138157|138272.5|138172.5|138186|138086|420
1731032700000|2024-11-08 02:25:00|138256.5|138156.5|138276|138176|138277.5|138177.5|138226|138126|393
1731033000000|2024-11-08 02:30:00|138278|138178|138308.2|138208.2|138312.5|138212.5|138243.5|138143.5|342
1731033300000|2024-11-08 02:35:00|138307.6|138207.6|138415|138315|138443|138343|138305|138205|478
1731033600000|2024-11-08 02:40:00|138414|138314|138425.5|138325.5|138433|138333|138357.5|138257.5|462
1731033900000|2024-11-08 02:45:00|138422.5|138322.5|138344.5|138244.5|138434.5|138334.5|138301.5|138201.5|400
1731034200000|2024-11-08 02:50:00|138347|138247|138367|138267|138367|138267|138299.1|138199.1|363
1731034500000|2024-11-08 02:55:00|138366.5|138266.5|138374|138274|138385.5|138285.5|138355|138255|418
1731034800000|2024-11-08 03:00:00|138376|138276|138417|138317|138419.5|138319.5|138365|138265|227
1731035100000|2024-11-08 03:05:00|138416.5|138316.5|138398|138298|138449.5|138349.5|138361|138261|267
1731035400000|2024-11-08 03:10:00|138396.5|138296.5|138400.5|138300.5|138424.5|138324.5|138378.9|138278.9|351
1731035700000|2024-11-08 03:15:00|138401|138301|138399|138299|138408.9|138308.9|138360.2|138260.2|345
1731036000000|2024-11-08 03:20:00|138398.5|138298.5|138463.9|138363.9|138526.5|138426.5|138360.2|138260.2|390
1731036300000|2024-11-08 03:25:00|138463.4|138363.4|138476.5|138376.5|138508.9|138408.9|138437.9|138337.9|431
1731036600000|2024-11-08 03:30:00|138474|138374|138510|138410|138511.5|138411.5|138453.5|138353.5|355
1731036900000|2024-11-08 03:35:00|138510.5|138410.5|138584.5|138484.5|138664.5|138564.5|138499.5|138399.5|532
1731037200000|2024-11-08 03:40:00|138583|138483|138598|138498|138635.5|138535.5|138578.5|138478.5|377
1731037500000|2024-11-08 03:45:00|138600|138500|138582.5|138482.5|138624.5|138524.5|138540.5|138440.5|334
1731037800000|2024-11-08 03:50:00|138583|138483|138673.1|138573.1|138688.8|138588.8|138558|138458|349
1731038100000|2024-11-08 03:55:00|138674|138574|138615|138515|138675|138575|138598|138498|361
1731038400000|2024-11-08 04:00:00|138615.5|138515.5|138659.5|138559.5|138682.1|138582.1|138603.5|138503.5|369
1731038700000|2024-11-08 04:05:00|138658.5|138558.5|138625|138525|138688.5|138588.5|138606|138506|283
1731039000000|2024-11-08 04:10:00|138628|138528|138566.9|138466.9|138638.5|138538.5|138554|138454|340
1731039300000|2024-11-08 04:15:00|138567|138467|138460.1|138360.1|138567.5|138467.5|138456.5|138356.5|402
1731039600000|2024-11-08 04:20:00|138459.5|138359.5|138477.5|138377.5|138485|138385|138438.5|138338.5|245
1731039900000|2024-11-08 04:25:00|138476.5|138376.5|138457.2|138357.2|138502|138402|138454|138354|256
1731040200000|2024-11-08 04:30:00|138457.1|138357.1|138521|138421|138536|138436|138456|138356|310
1731040500000|2024-11-08 04:35:00|138521.5|138421.5|138509|138409|138532.5|138432.5|138485|138385|292
1731040800000|2024-11-08 04:40:00|138508|138408|138546|138446|138561.5|138461.5|138502.1|138402.1|337
1731041100000|2024-11-08 04:45:00|138545.5|138445.5|138599.5|138499.5|138604|138504|138544.5|138444.5|270
1731041400000|2024-11-08 04:50:00|138600.5|138500.5|138610.9|138510.9|138622|138522|138556|138456|314
1731041700000|2024-11-08 04:55:00|138611|138511|138614.5|138514.5|138651|138551|138603|138503|325
1731042000000|2024-11-08 05:00:00|138614|138514|138609|138509|138616.6|138516.6|138565|138465|383
1731042300000|2024-11-08 05:05:00|138606.8|138506.8|138595.5|138495.5|138606.8|138506.8|138556|138456|382
1731042600000|2024-11-08 05:10:00|138596|138496|138555.5|138455.5|138614.4|138514.4|138548.5|138448.5|333
1731042900000|2024-11-08 05:15:00|138559.5|138459.5|138589.5|138489.5|138618.5|138518.5|138555.5|138455.5|271
1731043200000|2024-11-08 05:20:00|138589|138489|138555.5|138455.5|138593.5|138493.5|138526.5|138426.5|339
1731043500000|2024-11-08 05:25:00|138555|138455|138519|138419|138560|138460|138503|138403|230
1731043800000|2024-11-08 05:30:00|138514|138414|138492.5|138392.5|138531|138431|138481.6|138381.6|226
1731044100000|2024-11-08 05:35:00|138491.5|138391.5|138495|138395|138509.7|138409.7|138486.5|138386.5|233
1731044400000|2024-11-08 05:40:00|138495.5|138395.5|138559.4|138459.4|138574.5|138474.5|138479|138379|299
1731044700000|2024-11-08 05:45:00|138558.8|138458.8|138501|138401|138568|138468|138499|138399|250
1731045000000|2024-11-08 05:50:00|138500.5|138400.5|138479|138379|138501|138401|138454|138354|409
1731045300000|2024-11-08 05:55:00|138481.5|138381.5|138465.2|138365.2|138482.5|138382.5|138440.5|138340.5|389
1731045600000|2024-11-08 06:00:00|138462.3|138362.3|138479|138379|138515.6|138415.6|138445|138345|429
1731045900000|2024-11-08 06:05:00|138477.5|138377.5|138493|138393|138518.8|138418.8|138468|138368|379
1731046200000|2024-11-08 06:10:00|138492.5|138392.5|138575|138475|138597|138497|138483|138383|390
1731046500000|2024-11-08 06:15:00|138568.5|138468.5|138596.5|138496.5|138646.1|138546.1|138563|138463|439
1731046800000|2024-11-08 06:20:00|138597|138497|138609.5|138509.5|138636.5|138536.5|138593|138493|386
1731047100000|2024-11-08 06:25:00|138612|138512|138603|138503|138628.5|138528.5|138574.5|138474.5|388
1731047400000|2024-11-08 06:30:00|138601.5|138501.5|138610.1|138510.1|138612.5|138512.5|138583|138483|186
1731047700000|2024-11-08 06:35:00|138608.5|138508.5|138668.4|138468.4|138672.7|138527.5|138590|138463.6|79
1731048000000|2024-11-08 06:40:00|138667.6|138467.6|138588.3|138388.3|138667.6|138522.1|138524.6|138367.8|118
1731048300000|2024-11-08 06:45:00|138580.8|138380.8|138556.8|138456.8|138580.8|138467.3|138537.2|138380.8|80
1731048600000|2024-11-08 06:50:00|138557.3|138457.3|138703.8|138503.8|138706.3|138558.3|138556.8|138456.8|90
1731048900000|2024-11-08 06:55:00|138706.3|138506.3|138638.8|138438.8|138710.3|138545.4|138584.7|138426.8|84
1731049200000|2024-11-08 07:00:00|138641.3|138441.3|138668.8|138468.8|138672.3|138518.3|138595.4|138436.8|149
1731049500000|2024-11-08 07:05:00|138673.3|138473.3|138650.3|138550.3|138681.3|138554.3|138633.5|138461.8|186
1731049800000|2024-11-08 07:10:00|138648.8|138548.8|138666.3|138566.3|138693.3|138575.3|138639.8|138485.8|185
1731050100000|2024-11-08 07:15:00|138665|138565|138725.8|138525.8|138751.3|138579|138665|138513.8|65
1731050400000|2024-11-08 07:20:00|138734.3|138534.3|138644.6|138544.6|138760.3|138560.3|138630.8|138485.8|100
1731050700000|2024-11-08 07:25:00|138644.7|138544.7|138724.4|138524.4|138765.3|138615.3|138644.7|138520.6|120
1731051000000|2024-11-08 07:30:00|138724|138524|138674|138574|138730|138578.5|138669|138524|19
1731051300000|2024-11-08 07:35:00|138675.5|138575.5|138632.6|138532.6|138677.5|138575.5|138620.1|138466.8|83
1731051600000|2024-11-08 07:40:00|138633|138533|138681.1|138481.1|138695.1|138560|138618.3|138479.9|69
1731051900000|2024-11-08 07:45:00|138682|138482|138608.6|138408.6|138683.1|138510|138568.5|138408.6|126
1731052200000|2024-11-08 07:50:00|138611.2|138411.2|138617.3|138517.3|138667.2|138518.3|138525.5|138383.7|204
1731052500000|2024-11-08 07:55:00|138614.3|138514.3|138610.2|138410.2|138707.2|138580.3|138597.5|138397.5|149
1731052800000|2024-11-08 08:00:00|138603.8|138403.8|138779.2|138579.2|138784.3|138640.1|138536.8|138376.1|194
1731053100000|2024-11-08 08:05:00|138781.2|138581.2|139055.5|138855.5|139061.3|138861.3|138781.2|138581.2|216
1731053400000|2024-11-08 08:10:00|139060|138860|138876.8|138676.8|139088.3|138937.5|138825|138641.2|266
1731053700000|2024-11-08 08:15:00|138873.2|138673.2|138771.3|138571.3|138911.3|138755.4|138644.6|138496.6|241
1731054000000|2024-11-08 08:20:00|138763.8|138563.8|138792.3|138592.3|138842.2|138660.1|138718.8|138518.8|146
1731054300000|2024-11-08 08:25:00|138785.5|138585.5|138715.4|138515.4|138816.5|138616.5|138670.1|138514.1|115
1731054600000|2024-11-08 08:30:00|138705.5|138505.5|138638.5|138438.5|138738.5|138538.5|138600|138400|147
1731054900000|2024-11-08 08:35:00|138638.1|138438.1|138779.9|138579.9|138791.5|138591.5|138620.1|138420.1|188
1731055200000|2024-11-08 08:40:00|138784.2|138584.2|138855.5|138655.5|138887.5|138687.5|138760|138560|148
1731055500000|2024-11-08 08:45:00|138856|138656|138844.5|138744.5|138883.5|138783.5|138805|138655|116
1731055800000|2024-11-08 08:50:00|138841.2|138741.2|138863.5|138663.5|138983.8|138785|138830|138661.5|166
1731056100000|2024-11-08 08:55:00|138869.5|138669.5|138858.5|138658.5|138958.5|138758.5|138840.5|138640.5|152
1731056400000|2024-11-08 09:00:00|138863.5|138663.5|138855.1|138655.1|138896.5|138696.5|138841.5|138641.5|116
1731056700000|2024-11-08 09:05:00|138855|138655|138624|138424|138855|138655|138622.5|138422.5|161
1731057000000|2024-11-08 09:10:00|138622.1|138422.1|138553.5|138453.5|138653.1|138455|138553.5|138363.5|166
1731057300000|2024-11-08 09:15:00|138555|138455|138472|138272|138555|138455|138428.5|138263.5|232
1731057600000|2024-11-08 09:20:00|138419.5|138319.5|138447.5|138347.5|138557.5|138402.5|138392.5|138260.1|151
1731057900000|2024-11-08 09:25:00|138452.5|138352.5|138553|138453|138610.1|138453|138452.5|138313.5|151
1731058200000|2024-11-08 09:30:00|138554|138454|138539.5|138339.5|138590.1|138467|138448.5|138288.2|145
1731058500000|2024-11-08 09:35:00|138540.1|138340.1|138541.5|138441.5|138616.1|138442|138527.5|138335.3|157
1731058800000|2024-11-08 09:40:00|138541|138441|138540.5|138340.5|138550.5|138450.5|138407|138307|171
1731059100000|2024-11-08 09:45:00|138543.5|138343.5|138541|138441|138583.5|138441|138460.5|138343|84
1731059400000|2024-11-08 09:50:00|138540.5|138440.5|138690.1|138490.1|138727.5|138581.5|138540.5|138430.5|183
1731059700000|2024-11-08 09:55:00|138690|138490|138589.5|138489.5|138692.5|138540|138587|138439.5|87
1731060000000|2024-11-08 10:00:00|138593.2|138493.2|138812.1|138612.1|138842.5|138642.5|138580.5|138459.1|202
1731060300000|2024-11-08 10:05:00|138813.5|138613.5|138821.5|138621.5|138851|138651|138745|138545|247
1731060600000|2024-11-08 10:10:00|138822.5|138622.5|138775.1|138675.1|138853.1|138700.5|138758|138615.8|141
1731060900000|2024-11-08 10:15:00|138767.5|138667.5|138766.5|138666.5|138769|138669|138755|138655|74
1731061200000|2024-11-08 10:20:00|138766.1|138666.1|138774.2|138574.2|138831.5|138682.5|138730|138562.5|114
1731061500000|2024-11-08 10:25:00|138773|138573|138730.1|138530.1|138773.3|138573.3|138730.1|138530.1|30
1731061800000|2024-11-08 10:30:00|138725.1|138525.1|138798.5|138598.5|138800.3|138685.5|138680|138525.1|78
1731062100000|2024-11-08 10:35:00|138798.3|138598.3|138756|138656|138854|138684.3|138756|138590.1|135
1731062400000|2024-11-08 10:40:00|138755.5|138655.5|138613|138513|138756.1|138656.1|138613|138478.5|105
1731062700000|2024-11-08 10:45:00|138611|138511|138586|138486|138627.6|138527.6|138584.5|138484.5|95
1731063000000|2024-11-08 10:50:00|138587|138487|138566|138466|138596.5|138496.5|138563|138463|71
1731063300000|2024-11-08 10:55:00|138567.5|138467.5|138615.5|138515.5|138619|138519|138565|138465|62
1731063600000|2024-11-08 11:00:00|138617.5|138517.5|138630|138430|138647.1|138532|138608.2|138415|74
1731063900000|2024-11-08 11:05:00|138629.5|138429.5|138628.5|138428.5|138638.5|138485|138578|138427.1|48
1731064200000|2024-11-08 11:10:00|138629|138429|138580|138480|138630.5|138480.5|138578.5|138420.1|19
1731064500000|2024-11-08 11:15:00|138579|138479|138517|138417|138579|138479|138497.5|138397.5|99
1731064800000|2024-11-08 11:20:00|138517.5|138417.5|138520|138420|138533|138433|138511.5|138411.5|97
1731065100000|2024-11-08 11:25:00|138517.5|138417.5|138519|138419|138524.5|138424.5|138497|138397|109
1731065400000|2024-11-08 11:30:00|138518.5|138418.5|138529.5|138429.5|138532.5|138432.5|138517.5|138417.5|66
1731065700000|2024-11-08 11:35:00|138530|138430|138530|138430|138539|138439|138525.5|138425.5|44
1731066000000|2024-11-08 11:40:00|138528.5|138428.5|138598|138398|138645.3|138499|138527.5|138398|75
1731066300000|2024-11-08 11:45:00|138599|138399|138578.5|138478.5|138631.5|138482.5|138575.8|138399|38
1731066600000|2024-11-08 11:50:00|138578.1|138478.1|138585|138485|138590|138490|138577.3|138477.3|37
1731066900000|2024-11-08 11:55:00|138594.8|138494.8|138642.1|138442.1|138722.5|138541.5|138594.8|138435.1|139
1731067200000|2024-11-08 12:00:00|138643.5|138443.5|138634.4|138434.4|138666.8|138466.8|138630.5|138430.5|118
1731067500000|2024-11-08 12:05:00|138635.3|138435.3|138716.9|138516.9|138722.1|138522.1|138634.5|138434.5|148
1731067800000|2024-11-08 12:10:00|138717.1|138517.1|138778.9|138578.9|138785.9|138585.9|138714|138514|93
1731068100000|2024-11-08 12:15:00|138778.3|138578.3|138736.9|138536.9|138778.3|138578.3|138735.2|138535.2|25
1731068400000|2024-11-08 12:20:00|138738|138538|138985.5|138785.5|138985.5|138785.5|138737.3|138537.3|156
1731068700000|2024-11-08 12:25:00|138985|138785|139010.5|138810.5|139018.5|138818.5|138968.2|138768.2|183
1731069000000|2024-11-08 12:30:00|139005.5|138805.5|138857.1|138657.1|139026.5|138826.5|138845.2|138645.2|218
1731069300000|2024-11-08 12:35:00|138871.9|138671.9|138822.5|138622.5|138880.9|138680.9|138762.5|138562.5|145
1731069600000|2024-11-08 12:40:00|138821.5|138621.5|138810|138610|138864.1|138664.1|138802.5|138602.5|130
1731069900000|2024-11-08 12:45:00|138812.1|138612.1|138780.1|138580.1|138822.1|138622.1|138746.5|138546.5|167
1731070200000|2024-11-08 12:50:00|138780|138580|138795|138595|138800.5|138600.5|138748.1|138548.1|117
1731070500000|2024-11-08 12:55:00|138796|138596|138750|138550|138796|138596|138747.5|138547.5|118
1731070800000|2024-11-08 13:00:00|138748|138548|138810|138610|138823.5|138623.5|138748|138548|119
1731071100000|2024-11-08 13:05:00|138815|138615|138812|138612|138815|138615|138776.2|138576.2|72
1731071400000|2024-11-08 13:10:00|138810|138610|138879.4|138679.4|138931.9|138731.9|138810|138610|135
1731071700000|2024-11-08 13:15:00|138877.8|138677.8|138892.9|138692.9|138917.8|138717.8|138854.8|138654.8|238
1731072000000|2024-11-08 13:20:00|138893.4|138693.4|138919.8|138719.8|138939.1|138739.1|138893.4|138693.4|179
1731072300000|2024-11-08 13:25:00|138913.2|138713.2|138859.5|138659.5|138918.8|138718.8|138829.5|138629.5|211
1731072600000|2024-11-08 13:30:00|138855.7|138655.7|138974.9|138774.9|138976.9|138776.9|138851.2|138651.2|169
1731072900000|2024-11-08 13:35:00|138968.2|138768.2|139165.1|138965.1|139182|138982|138964.2|138764.2|235
1731073200000|2024-11-08 13:40:00|139165.5|138965.5|139089.8|138889.8|139165.5|138965.5|139078.2|138878.2|176
1731073500000|2024-11-08 13:45:00|139084.2|138884.2|139060.8|138860.8|139088.8|138888.8|139022.1|138822.1|146
1731073800000|2024-11-08 13:50:00|139055.2|138855.2|138931.2|138731.2|139060.8|138860.8|138919.2|138719.2|174
1731074100000|2024-11-08 13:55:00|138925.2|138725.2|139028.8|138828.8|139028.8|138828.8|138925.2|138725.2|220
1731074400000|2024-11-08 14:00:00|139028.1|138828.1|138995|138795|139033.6|138833.6|138964.1|138764.1|142
1731074700000|2024-11-08 14:05:00|138992.5|138792.5|138945|138745|138992.5|138792.5|138915|138715|135
1731075000000|2024-11-08 14:10:00|138951.5|138751.5|138930|138730|138993.5|138793.5|138930|138730|111
1731075300000|2024-11-08 14:15:00|138932.5|138732.5|138968.5|138768.5|138983|138783|138932.5|138732.5|80
1731075600000|2024-11-08 14:20:00|138966.5|138766.5|138905|138705|138969|138769|138905|138705|82
1731075900000|2024-11-08 14:25:00|138910|138710|138884|138684|138910|138710|138842.5|138642.5|91
1731076200000|2024-11-08 14:30:00|138882|138682|138916.1|138716.1|138919.5|138719.5|138849.5|138649.5|101
1731076500000|2024-11-08 14:35:00|138914.1|138714.1|138991.9|138791.9|138998.6|138798.6|138887.5|138687.5|179
1731076800000|2024-11-08 14:40:00|138990.8|138790.8|138983.6|138783.6|139047.2|138847.2|138951.4|138751.4|184
1731077100000|2024-11-08 14:45:00|138986.6|138786.6|138996.5|138796.5|139055.7|138855.7|138978.4|138778.4|185
1731077400000|2024-11-08 14:50:00|138996|138796|138994.1|138794.1|138998|138798|138942|138742|216
1731077700000|2024-11-08 14:55:00|138994|138794|139054.4|138792.4|139111|138880|138987.4|138787.4|102
1731078000000|2024-11-08 15:00:00|139082.7|138820.7|139036.5|138836.5|139110.8|138910|139036.1|138820.7|131
1731078300000|2024-11-08 15:05:00|139045|138845|139051.9|138851.9|139180.1|138980.1|139041.3|138841.3|187
1731078600000|2024-11-08 15:10:00|139053.2|138853.2|139096|138896|139121.7|138921.7|139038.4|138838.4|203
1731078900000|2024-11-08 15:15:00|139098.2|138898.2|139133.5|138933.5|139157.5|138957.5|139080.4|138880.4|195
1731079200000|2024-11-08 15:20:00|139130|138930|139160.8|138960.8|139173.1|138973.1|139093.5|138893.5|200
1731079500000|2024-11-08 15:25:00|139158.5|138958.5|139175|138975|139180|138980|139140.9|138940.9|141
1731079800000|2024-11-08 15:30:00|139176.1|138976.1|139185|138985|139239.5|139039.5|139175|138975|67
1731080100000|2024-11-08 15:35:00|139192.5|138992.5|139264|139064|139265|139065|139190|138990|59
1731080400000|2024-11-08 15:40:00|139264.5|139064.5|139286.5|139086.5|139291.5|139091.5|139264.5|139064.5|78
1731080700000|2024-11-08 15:45:00|139287|139087|139282.5|139082.5|139318|139118|139269|139069|71
1731081000000|2024-11-08 15:50:00|139276.5|139076.5|139382|139182|139383|139183|139275|139075|103
1731081300000|2024-11-08 15:55:00|139381.5|139181.5|139417.5|139217.5|139418.5|139218.5|139356|139156|71
1731081600000|2024-11-08 16:00:00|139419.5|139219.5|139541|139341|139541|139341|139418.5|139218.5|103
1731081900000|2024-11-08 16:05:00|139541.5|139341.5|139578|139378|139631.6|139431.6|139540.5|139340.5|127
1731082200000|2024-11-08 16:10:00|139577.5|139377.5|139630.5|139430.5|139631.5|139431.5|139573.5|139373.5|109
1731082500000|2024-11-08 16:15:00|139631|139431|139585|139385|139677.5|139477.5|139558|139358|94
1731082800000|2024-11-08 16:20:00|139580|139380|139634.8|139434.8|139634.8|139434.8|139562|139362|112
1731083100000|2024-11-08 16:25:00|139635.5|139435.5|139613.6|139413.6|139638.5|139438.5|139593.5|139393.5|98
1731083400000|2024-11-08 16:30:00|139612.8|139412.8|139669.5|139469.5|139671.1|139471.1|139606|139406|138
1731083700000|2024-11-08 16:35:00|139666.1|139466.1|139707.5|139507.5|139722.1|139522.1|139661|139461|112
1731084000000|2024-11-08 16:40:00|139709.8|139509.8|139625|139425|139725.4|139525.4|139625|139425|127
1731084300000|2024-11-08 16:45:00|139624.5|139424.5|139619|139419|139630|139430|139619|139419|44
1731084600000|2024-11-08 16:50:00|139619.5|139419.5|139677.6|139477.6|139677.6|139477.6|139617.5|139417.5|83
1731084900000|2024-11-08 16:55:00|139678.1|139478.1|139758.1|139558.1|139758.1|139558.1|139678.1|139478.1|97
1731085200000|2024-11-08 17:00:00|139757.3|139557.3|140035.4|139835.4|140071.7|139871.7|139738.3|139538.3|167
1731085500000|2024-11-08 17:05:00|140035.7|139835.7|140146.9|139946.9|140147.7|139947.7|139986.4|139786.4|138
1731085800000|2024-11-08 17:10:00|140148.1|139948.1|140020.1|139820.1|140168.1|139968.1|140020.1|139820.1|104
1731086100000|2024-11-08 17:15:00|140020|139820|140164.5|139964.5|140164.5|139964.5|139932.4|139732.4|121
1731086400000|2024-11-08 17:20:00|140177.2|139977.2|139968.4|139768.4|140181.7|139981.7|139968.4|139768.4|81
1731086700000|2024-11-08 17:25:00|139958.4|139758.4|139951.6|139751.6|139964.5|139764.5|139910|139710|77
1731087000000|2024-11-08 17:30:00|139951.7|139751.7|139795.1|139595.1|139951.7|139751.7|139788.4|139588.4|111
1731087300000|2024-11-08 17:35:00|139798.1|139598.1|139820.1|139620.1|139874.6|139674.6|139783.8|139583.8|79
1731087600000|2024-11-08 17:40:00|139821.1|139621.1|139807.5|139607.5|139891.7|139691.7|139802.5|139602.5|99
1731087900000|2024-11-08 17:45:00|139815.1|139615.1|139774.5|139574.5|139848.6|139648.6|139774.5|139574.5|98
1731088200000|2024-11-08 17:50:00|139765.4|139565.4|139720.1|139520.1|139766.7|139566.7|139720.1|139520.1|15
1731088500000|2024-11-08 17:55:00|139719.5|139519.5|139683.7|139483.7|139720.1|139520.1|139665.1|139465.1|73
1731088800000|2024-11-08 18:00:00|139683.4|139483.4|139625.1|139425.1|139683.7|139483.7|139625.1|139425.1|70
1731089100000|2024-11-08 18:05:00|139612.5|139412.5|139535.1|139335.1|139624.1|139424.1|139515.1|139315.1|107
1731089400000|2024-11-08 18:10:00|139534.5|139334.5|139535.1|139335.1|139550.1|139350.1|139525.1|139325.1|56
1731089700000|2024-11-08 18:15:00|139540.1|139340.1|139576.6|139376.6|139595.1|139395.1|139540.1|139340.1|41
1731090000000|2024-11-08 18:20:00|139576.4|139376.4|139687.6|139487.6|139693.4|139493.4|139575.4|139375.4|61
1731090300000|2024-11-08 18:25:00|139689.6|139489.6|139692|139492|139692|139492|139666.4|139466.4|113
1731090600000|2024-11-08 18:30:00|139691.3|139491.3|139671.6|139471.6|139707.2|139493|139664.4|139464.4|40
1731090900000|2024-11-08 18:35:00|139673.6|139473.6|139772.4|139572.4|139775.1|139575.1|139673.6|139473.6|98
1731091200000|2024-11-08 18:40:00|139768.4|139568.4|139869.7|139669.7|139872.6|139672.6|139768.4|139568.4|62
1731091500000|2024-11-08 18:45:00|139867.9|139667.9|139828.4|139628.4|139872.6|139672.6|139828.4|139628.4|61
1731091800000|2024-11-08 18:50:00|139831.6|139631.6|139828.4|139628.4|139833.2|139633.2|139826.4|139626.4|58
1731092100000|2024-11-08 18:55:00|139831.6|139631.6|139777.6|139577.6|139831.6|139631.6|139776.4|139576.4|54
1731092400000|2024-11-08 19:00:00|139779.6|139579.6|139831.6|139631.6|139831.6|139631.6|139763.4|139563.4|55
1731092700000|2024-11-08 19:05:00|139827.4|139627.4|139767.9|139567.9|139831.6|139631.6|139766.9|139566.9|100
1731093000000|2024-11-08 19:10:00|139771.7|139571.7|139770|139570|139821.7|139621.7|139769.9|139569.9|127
1731093300000|2024-11-08 19:15:00|139771.7|139571.7|139765.7|139565.7|139777.6|139577.6|139750|139550|138
1731093600000|2024-11-08 19:20:00|139758.9|139558.9|139816.6|139616.6|139816.6|139616.6|139743.7|139543.7|75
1731093900000|2024-11-08 19:25:00|139816|139616|139791.7|139591.7|139821.9|139621.9|139785.9|139585.9|229
1731094200000|2024-11-08 19:30:00|139793.7|139593.7|139791.7|139591.7|139797.7|139597.7|139785.6|139585.6|136
1731094500000|2024-11-08 19:35:00|139786|139586|139787.6|139587.6|139791.7|139591.7|139783.7|139583.7|104
1731094800000|2024-11-08 19:40:00|139786.6|139586.6|139791.6|139591.6|139791.6|139591.6|139786.6|139586.6|6
1731095100000|2024-11-08 19:45:00|139794.6|139594.6|139784.4|139584.4|139795.6|139595.6|139779.4|139579.4|13
1731095400000|2024-11-08 19:50:00|139782.4|139582.4|139718.4|139518.4|139782.4|139582.4|139718.4|139518.4|11
1731095700000|2024-11-08 19:55:00|139716.4|139516.4|139623.7|139423.7|139716.4|139516.4|139611.4|139411.4|29
1731096000000|2024-11-08 20:00:00|139626.7|139426.7|139637.7|139437.7|139637.7|139437.7|139626.7|139426.7|13
1731096300000|2024-11-08 20:05:00|139640.7|139440.7|139675.1|139475.1|139675.1|139475.1|139640.7|139440.7|18
1731096600000|2024-11-08 20:10:00|139681.7|139481.7|139675.1|139475.1|139732.6|139532.6|139675|139475|27
1731097800000|2024-11-08 20:30:00|139679.1|139479.1|139675.1|139475.1|139679.1|139479.1|139673.3|139473.3|9
1731098400000|2024-11-08 20:40:00|139681.7|139481.7|139694.4|139494.4|139790|139590|139681.7|139481.7|95
1731099000000|2024-11-08 20:50:00|139731.7|139531.7|139756.7|139556.7|139756.7|139556.7|139731.6|139531.6|12
1731100200000|2024-11-08 21:10:00|139756.6|139556.6|139718|139518|139756.6|139556.6|139717|139517|30
1731100500000|2024-11-08 21:15:00|139728.5|139528.5|139678.4|139478.4|139730|139530|139675|139475|17
1731100800000|2024-11-08 21:20:00|139681.6|139481.6|139675|139475|139681.6|139481.6|139675|139475|2
1731101100000|2024-11-08 21:25:00|139681.6|139481.6|139687.6|139487.6|139718.7|139487.6|139660|139452.7|19
1731101400000|2024-11-08 21:30:00|139718.6|139456.6|139722.6|139460.6|139722.6|139460.6|139718.6|139456.6|2
1731101700000|2024-11-08 21:35:00|139732.6|139470.6|139732.6|139470.6|139732.6|139470.6|139732.6|139470.6|1
1731102600000|2024-11-08 21:50:00|139762.6|139500.6|139772.6|139510.6|139772.6|139510.6|139762.6|139500.6|2
1731286800000|2024-11-11 01:00:00|139562|139362|139496.9|139396.9|139579.5|139433|139487.5|139362|282
1731287100000|2024-11-11 01:05:00|139494|139394|139485.1|139385.1|139509.9|139409.9|139452.5|139352.5|307
1731287400000|2024-11-11 01:10:00|139484.5|139384.5|139471|139271|139493.1|139386.1|139399.1|139253|322
1731287700000|2024-11-11 01:15:00|139470.5|139270.5|139469.2|139269.2|139524.5|139324.5|139461|139261|294
1731288000000|2024-11-11 01:20:00|139419.2|139319.2|139248.5|139148.5|139419.9|139319.9|139241.1|139141.1|521
1731288300000|2024-11-11 01:25:00|139249.3|139149.3|139278|139178|139346.6|139205.1|139229.1|139129.1|496
1731288600000|2024-11-11 01:30:00|139275.5|139175.5|139279|139179|139281|139181|139193.1|139093.1|562
1731288900000|2024-11-11 01:35:00|139279.5|139179.5|139269.1|139169.1|139338|139238|139269.1|139169.1|359
1731289200000|2024-11-11 01:40:00|139269.5|139169.5|139275.8|139175.8|139348.3|139195.7|139204.5|139077.3|401
1731289500000|2024-11-11 01:45:00|139275.2|139175.2|139359.5|139259.5|139412.5|139262.5|139269.9|139169.8|363
1731289800000|2024-11-11 01:50:00|139361.5|139261.5|139383.5|139283.5|139431.1|139293.5|139351|139230|314
1731290100000|2024-11-11 01:55:00|139381.5|139281.5|139396.1|139296.1|139467.6|139332.1|139370|139244.3|375
1731290400000|2024-11-11 02:00:00|139395.1|139295.1|139441.1|139341.1|139585.5|139478.5|139391.1|139278|502
1731290700000|2024-11-11 02:05:00|139437.5|139337.5|139436.5|139336.5|139459.1|139359.1|139425|139325|394
1731291000000|2024-11-11 02:10:00|139437.5|139337.5|139446|139346|139446.5|139346.5|139386|139286|343
1731291300000|2024-11-11 02:15:00|139448.5|139348.5|139494.5|139394.5|139500.2|139400.2|139426|139326|392
1731291600000|2024-11-11 02:20:00|139505.5|139405.5|139606|139506|139616|139516|139502|139402|467
1731291900000|2024-11-11 02:25:00|139606.5|139506.5|139616.5|139516.5|139624.1|139524.1|139571.1|139471.1|389
1731292200000|2024-11-11 02:30:00|139616.1|139516.1|139545.5|139445.5|139616.5|139516.5|139530.5|139395|387
1731292500000|2024-11-11 02:35:00|139548.5|139448.5|139531.9|139431.9|139566|139466|139491.5|139391.5|268
1731292800000|2024-11-11 02:40:00|139531|139431|139495|139395|139539.1|139439.1|139494.5|139394.5|302
1731293100000|2024-11-11 02:45:00|139494.5|139394.5|139472.5|139372.5|139523.5|139423.5|139452.5|139352.5|379
1731293400000|2024-11-11 02:50:00|139472.1|139372.1|139494.5|139394.5|139494.5|139394.5|139440|139340|299
1731293700000|2024-11-11 02:55:00|139492.1|139392.1|139449.5|139349.5|139494|139394|139410|139310|316
1731294000000|2024-11-11 03:00:00|139450.5|139350.5|139457.5|139357.5|139468|139368|139430.8|139330.8|348
1731294300000|2024-11-11 03:05:00|139457|139357|139483.1|139383.1|139490.5|139390.5|139455.5|139355.5|381
1731294600000|2024-11-11 03:10:00|139483.5|139383.5|139508|139408|139509|139409|139430.5|139330.5|342
1731294900000|2024-11-11 03:15:00|139509|139409|139543.1|139443.1|139545.1|139445.1|139486|139386|297
1731295200000|2024-11-11 03:20:00|139543.5|139443.5|139612|139412|139612|139466.5|139509.5|139364.1|351
1731295500000|2024-11-11 03:25:00|139562.5|139462.5|139662.5|139562.5|139692.5|139592.5|139562.5|139419|315
1731295800000|2024-11-11 03:30:00|139663|139563|139689.1|139589.1|139706.1|139606.1|139656.1|139556.1|319
1731296100000|2024-11-11 03:35:00|139690.1|139590.1|139685.1|139585.1|139753|139611.5|139656.5|139549.8|339
1731296400000|2024-11-11 03:40:00|139684.1|139584.1|139674.5|139574.5|139754.5|139615.5|139668.5|139553|265
1731296700000|2024-11-11 03:45:00|139672.1|139572.1|139613.5|139513.5|139675.5|139575.5|139605.5|139505.5|254
1731297000000|2024-11-11 03:50:00|139614|139514|139649.2|139549.2|139649.3|139549.3|139608.5|139508.5|289
1731297300000|2024-11-11 03:55:00|139649.3|139549.3|139624|139524|139649.3|139549.3|139620.7|139520.7|274
1731297600000|2024-11-11 04:00:00|139623.5|139523.5|139637|139537|139650.5|139541.5|139576.5|139441.5|305
1731297900000|2024-11-11 04:05:00|139636.5|139536.5|139665.1|139565.1|139698.5|139598.5|139634|139534|263
1731298200000|2024-11-11 04:10:00|139665.5|139565.5|139686.5|139586.5|139715.1|139600|139648.5|139510.1|223
1731298500000|2024-11-11 04:15:00|139686|139586|139691|139591|139692.5|139592.5|139663|139563|277
1731298800000|2024-11-11 04:20:00|139692.1|139592.1|139654|139554|139692.1|139592.1|139654|139554|297
1731299100000|2024-11-11 04:25:00|139653.5|139553.5|139654.5|139554.5|139679|139579|139651|139551|271
1731299400000|2024-11-11 04:30:00|139655|139555|139638|139538|139659|139559|139618.5|139518.5|267
1731299700000|2024-11-11 04:35:00|139638.5|139538.5|139648.5|139548.5|139658|139558|139629|139529|226
1731300000000|2024-11-11 04:40:00|139649|139549|139688.5|139588.5|139700|139600|139637.5|139537.5|170
1731300300000|2024-11-11 04:45:00|139686|139586|139639|139539|139689|139589|139630.5|139530.5|261
1731300600000|2024-11-11 04:50:00|139638.5|139538.5|139616.5|139516.5|139649.2|139549.2|139584.5|139484.5|218
1731300900000|2024-11-11 04:55:00|139617|139517|139572.5|139472.5|139630|139530|139543.5|139443.5|281
1731301200000|2024-11-11 05:00:00|139571|139471|139533.1|139433.1|139593|139493|139521.5|139421.5|431
1731301500000|2024-11-11 05:05:00|139538.1|139438.1|139539.5|139439.5|139573|139473|139522.8|139422.8|423
1731301800000|2024-11-11 05:10:00|139540.1|139440.1|139510.5|139410.5|139540.5|139440.5|139490.5|139390.5|410
1731302100000|2024-11-11 05:15:00|139508.5|139408.5|139552.5|139452.5|139575.1|139452.5|139506.1|139369|367
1731302400000|2024-11-11 05:20:00|139556|139456|139517.5|139417.5|139588.1|139488.1|139516.5|139416.5|328
1731302700000|2024-11-11 05:25:00|139517|139417|139471.5|139371.5|139521.5|139421.5|139442.5|139342.5|425
1731303000000|2024-11-11 05:30:00|139468|139368|139504.5|139404.5|139521|139421|139463.5|139363.5|413
1731303300000|2024-11-11 05:35:00|139503.5|139403.5|139535|139435|139538|139438|139491.5|139391.5|297
1731303600000|2024-11-11 05:40:00|139530.9|139430.9|139509.8|139409.8|139538.5|139438.5|139488|139388|244
1731303900000|2024-11-11 05:45:00|139505|139405|139505|139405|139523|139423|139485|139385|281
1731304200000|2024-11-11 05:50:00|139507.5|139407.5|139527|139427|139528|139428|139490|139390|348
1731304500000|2024-11-11 05:55:00|139527.5|139427.5|139548.5|139448.5|139560.5|139460.5|139524.5|139424.5|339
1731304800000|2024-11-11 06:00:00|139549|139449|139528|139428|139561|139461|139498.5|139398.5|352
1731305100000|2024-11-11 06:05:00|139527.5|139427.5|139447.5|139347.5|139538.5|139438.5|139410.8|139310.8|400
1731305400000|2024-11-11 06:10:00|139448|139348|139465|139365|139482|139382|139420.5|139320.5|311
1731305700000|2024-11-11 06:15:00|139462.5|139362.5|139360.5|139260.5|139475.1|139375.1|139337|139237|300
1731306000000|2024-11-11 06:20:00|139361.5|139261.5|139426.5|139326.5|139431.1|139331.1|139361.5|139261.5|316
1731306300000|2024-11-11 06:25:00|139427.1|139327.1|139422.3|139322.3|139463|139363|139390|139290|323
1731306600000|2024-11-11 06:30:00|139413.4|139313.4|139432.5|139332.5|139485|139340|139402.5|139249.4|130
1731306900000|2024-11-11 06:35:00|139441.8|139341.8|139444.6|139244.6|139525.5|139368.1|139415|139244.6|38
1731307200000|2024-11-11 06:40:00|139448.3|139248.3|139375.4|139275.4|139448.3|139275.4|139358.8|139228.8|47
1731307500000|2024-11-11 06:45:00|139368.8|139268.8|139334.6|139234.6|139413.3|139271.3|139334.6|139191.8|49
1731307800000|2024-11-11 06:50:00|139340.1|139240.1|139290|139190|139375.5|139240.1|139290|139144.7|46
1731308100000|2024-11-11 06:55:00|139289.5|139189.5|139368.2|139168.2|139373.3|139212.3|139283.3|139123.8|55
1731308400000|2024-11-11 07:00:00|139314.6|139214.6|139387.8|139187.8|139388.8|139214.6|139235.4|139063.8|76
1731308700000|2024-11-11 07:05:00|139383.8|139183.8|139358.8|139258.8|139401.3|139261.3|139297.8|139148.8|56
1731309000000|2024-11-11 07:10:00|139365.4|139265.4|139319.3|139119.3|139423.3|139271.3|139288.8|139108.8|36
1731309300000|2024-11-11 07:15:00|139321.3|139121.3|139354.6|139154.6|139354.6|139210.1|139298.8|139121.3|48
1731309600000|2024-11-11 07:20:00|139317.5|139217.5|139458.2|139258.2|139458.2|139260.1|139315.1|139154.6|58
1731309900000|2024-11-11 07:25:00|139458.3|139258.3|139370.4|139270.4|139459.3|139285.5|139364.6|139234.7|31
1731310200000|2024-11-11 07:30:00|139371.3|139271.3|139514.2|139314.2|139514.2|139344.5|139371.3|139221.3|32
1731310500000|2024-11-11 07:35:00|139515.2|139315.2|139444.7|139344.7|139571.3|139416.5|139444.7|139298.8|73
1731310800000|2024-11-11 07:40:00|139450.1|139350.1|139546.8|139346.8|139550.3|139350.3|139432.5|139263.8|51
1731311100000|2024-11-11 07:45:00|139547.2|139347.2|139621.2|139421.2|139621.3|139421.3|139504.7|139328.8|57
1731311400000|2024-11-11 07:50:00|139621.3|139421.3|139521.2|139321.2|139622.2|139468.1|139508.8|139308.8|34
1731311700000|2024-11-11 07:55:00|139518.8|139318.8|139470.1|139370.1|139518.8|139370.1|139450.8|139250.8|59
1731312000000|2024-11-11 08:00:00|139474.1|139374.1|139481.8|139281.8|139534.2|139374.7|139414.5|139248.8|72
1731312300000|2024-11-11 08:05:00|139479.8|139279.8|139522.2|139322.2|139528.3|139328.3|139476.8|139276.8|33
1731312600000|2024-11-11 08:10:00|139531.2|139331.2|139502.2|139302.2|139531.2|139370.1|139457.8|139257.8|33
1731312900000|2024-11-11 08:15:00|139498.8|139298.8|139516.3|139416.3|139556.8|139416.3|139473.8|139273.8|54
1731313200000|2024-11-11 08:20:00|139571.3|139371.3|139715.3|139515.3|139715.3|139515.3|139571.3|139371.3|78
1731313500000|2024-11-11 08:25:00|139708.8|139508.8|139631.2|139431.2|139726.2|139554.7|139596.5|139404.8|101
1731313800000|2024-11-11 08:30:00|139630.1|139430.1|139729.5|139529.5|139756.8|139556.8|139630.1|139430.1|82
1731314100000|2024-11-11 08:35:00|139720.5|139520.5|139605.4|139405.4|139742.9|139542.9|139604|139404|93
1731314400000|2024-11-11 08:40:00|139605.1|139405.1|139585.3|139385.3|139614.8|139414.8|139576|139376|99
1731314700000|2024-11-11 08:45:00|139585.9|139385.9|139552.1|139352.1|139586.8|139386.8|139550.2|139350.2|106
1731315000000|2024-11-11 08:50:00|139549|139349|139504.5|139304.5|139597|139397|139501.5|139301.5|103
1731315300000|2024-11-11 08:55:00|139505.5|139305.5|139535.1|139335.1|139580.1|139380.1|139505.5|139305.5|91
1731315600000|2024-11-11 09:00:00|139515.5|139315.5|139666.9|139466.9|139666.9|139466.9|139485.5|139285.5|107
1731315900000|2024-11-11 09:05:00|139661.2|139461.2|139626.2|139426.2|139666.9|139466.9|139587.5|139387.5|149
1731316200000|2024-11-11 09:10:00|139627.5|139427.5|139615.4|139415.4|139655.9|139455.9|139586.8|139386.8|130
1731316500000|2024-11-11 09:15:00|139616.3|139416.3|139588.5|139388.5|139647.9|139447.9|139585.1|139385.1|171
1731316800000|2024-11-11 09:20:00|139581.1|139381.1|139574.4|139374.4|139581.1|139381.1|139526.1|139326.1|129
1731317100000|2024-11-11 09:25:00|139573.8|139373.8|139655.6|139455.6|139657.5|139457.5|139573.8|139373.8|83
1731317400000|2024-11-11 09:30:00|139660|139460|139595.1|139395.1|139675.1|139475.1|139595|139395|55
1731317700000|2024-11-11 09:35:00|139590.5|139390.5|139670|139470|139670|139470|139585.1|139385.1|84
1731318000000|2024-11-11 09:40:00|139675|139475|139670|139470|139730|139530|139670|139470|77
1731318300000|2024-11-11 09:45:00|139665|139465|139637.2|139437.2|139675|139475|139628.5|139428.5|54
1731318600000|2024-11-11 09:50:00|139636.8|139436.8|139631.5|139431.5|139648|139448|139579.5|139379.5|147
1731318900000|2024-11-11 09:55:00|139629.5|139429.5|139630.1|139430.1|139676.9|139476.9|139619|139419|86
1731319200000|2024-11-11 10:00:00|139637.9|139437.9|139645.3|139445.3|139677.1|139477.1|139630.1|139430.1|78
1731319500000|2024-11-11 10:05:00|139643.8|139443.8|139639.5|139439.5|139658.8|139458.8|139633.8|139433.8|70
1731319800000|2024-11-11 10:10:00|139638.5|139438.5|139671.1|139471.1|139682|139482|139614.8|139414.8|68
1731320100000|2024-11-11 10:15:00|139670.5|139470.5|139613|139413|139670.5|139470.5|139610|139410|101
1731320400000|2024-11-11 10:20:00|139616|139416|139616.8|139416.8|139639.1|139439.1|139606|139406|74
1731320700000|2024-11-11 10:25:00|139615.8|139415.8|139598|139398|139616.8|139416.8|139556.5|139356.5|83
1731321000000|2024-11-11 10:30:00|139596.8|139396.8|139592.5|139392.5|139615.4|139415.4|139558.1|139358.1|104
1731321300000|2024-11-11 10:35:00|139592|139392|139620.1|139420.1|139630.7|139430.7|139581.5|139381.5|76
1731321600000|2024-11-11 10:40:00|139617.3|139417.3|139638.1|139438.1|139652.4|139452.4|139595.2|139395.2|124
1731321900000|2024-11-11 10:45:00|139636.8|139436.8|139666.5|139466.5|139666.5|139466.5|139618.2|139418.2|118
1731322200000|2024-11-11 10:50:00|139667.1|139467.1|139635.5|139435.5|139674|139474|139634.5|139434.5|51
1731322500000|2024-11-11 10:55:00|139638.5|139438.5|139689.2|139489.2|139694.3|139494.3|139610.5|139410.5|75
1731322800000|2024-11-11 11:00:00|139691.1|139491.1|139671.3|139471.3|139705.1|139505.1|139671.3|139471.3|95
1731323100000|2024-11-11 11:05:00|139674.9|139474.9|139722.5|139522.5|139725|139525|139668|139468|52
1731323400000|2024-11-11 11:10:00|139722|139522|139663.3|139463.3|139722.5|139522.5|139663.3|139463.3|75
1731323700000|2024-11-11 11:15:00|139657.1|139457.1|139705|139505|139721|139521|139646.2|139446.2|43
1731324000000|2024-11-11 11:20:00|139709|139509|139716.5|139516.5|139719.5|139519.5|139705|139505|66
1731324300000|2024-11-11 11:25:00|139714.8|139514.8|139734.5|139534.5|139744|139544|139708.5|139508.5|78
1731324600000|2024-11-11 11:30:00|139728.5|139528.5|139737.2|139537.2|139737.2|139537.2|139705.1|139505.1|71
1731324900000|2024-11-11 11:35:00|139738.4|139538.4|139664|139464|139742.8|139542.8|139661|139461|99
1731325200000|2024-11-11 11:40:00|139656|139456|139677.3|139477.3|139680|139480|139654|139454|70
1731325500000|2024-11-11 11:45:00|139678.5|139478.5|139671.8|139471.8|139681.5|139481.5|139671.7|139471.7|58
1731325800000|2024-11-11 11:50:00|139675.3|139475.3|139682.3|139482.3|139711.8|139511.8|139675.3|139475.3|53
1731326100000|2024-11-11 11:55:00|139681.7|139481.7|139661|139461|139681.7|139481.7|139630|139430|70
1731326400000|2024-11-11 12:00:00|139661.1|139461.1|139658.5|139458.5|139670.5|139470.5|139658|139458|44
1731326700000|2024-11-11 12:05:00|139658|139458|139657.5|139457.5|139658|139458|139618.5|139418.5|84
1731327000000|2024-11-11 12:10:00|139655.1|139455.1|139638|139438|139655.1|139455.1|139634|139434|9
1731327300000|2024-11-11 12:15:00|139634|139434|139678.1|139478.1|139684|139484|139634|139434|83
1731327600000|2024-11-11 12:20:00|139672|139472|139678|139478|139678|139478|139672|139472|11
1731327900000|2024-11-11 12:25:00|139675.8|139475.8|139755.1|139555.1|139770.1|139570.1|139675.8|139475.8|48
1731328200000|2024-11-11 12:30:00|139761.1|139561.1|139769.1|139569.1|139770.1|139570.1|139745|139545|20
1731328500000|2024-11-11 12:35:00|139771|139571|139795.5|139595.5|139813.5|139613.5|139771|139571|32
1731328800000|2024-11-11 12:40:00|139793.5|139593.5|139775.8|139575.8|139795.1|139595.1|139770|139570|94
1731329100000|2024-11-11 12:45:00|139778.1|139578.1|139783.5|139583.5|139783.5|139583.5|139770|139570|35
1731329400000|2024-11-11 12:50:00|139785|139585|139798.1|139598.1|139810.9|139610.9|139780.5|139580.5|91
1731329700000|2024-11-11 12:55:00|139798|139598|139818|139618|139840|139640|139797|139597|36
1731330000000|2024-11-11 13:00:00|139817|139617|139818.1|139618.1|139840|139640|139811|139611|26
1731330300000|2024-11-11 13:05:00|139815.8|139615.8|139875.4|139675.4|139875.5|139675.5|139815.8|139615.8|49
1731330600000|2024-11-11 13:10:00|139880.4|139680.4|139880.4|139680.4|139880.4|139680.4|139880.4|139680.4|1
1731330900000|2024-11-11 13:15:00|139887.9|139687.9|139967.1|139767.1|139982.5|139782.5|139880.4|139680.4|114
1731331200000|2024-11-11 13:20:00|139967.4|139767.4|139957.5|139757.5|139980.5|139780.5|139943|139743|106
1731331500000|2024-11-11 13:25:00|139965.1|139765.1|139990.1|139790.1|139990.1|139790.1|139956.1|139756.1|45
1731331800000|2024-11-11 13:30:00|139995.1|139795.1|140020|139820|140020|139820|139960.1|139760.1|64
1731332100000|2024-11-11 13:35:00|140021.5|139821.5|139896.9|139696.9|140040.7|139840.7|139894|139694|87
1731332400000|2024-11-11 13:40:00|139896.6|139696.6|139913.7|139713.7|139976.9|139776.9|139893.5|139693.5|68
1731332700000|2024-11-11 13:45:00|139916.6|139716.6|139857.5|139657.5|139916.6|139716.6|139857.5|139657.5|55
1731333000000|2024-11-11 13:50:00|139856.5|139656.5|139837.5|139637.5|139865.6|139665.6|139779.4|139579.4|63
1731333300000|2024-11-11 13:55:00|139844.4|139644.4|139790.4|139590.4|139845.5|139645.5|139785|139585|30
1731333600000|2024-11-11 14:00:00|139791|139591|139785.9|139585.9|139791|139591|139766.7|139566.7|39
1731333900000|2024-11-11 14:05:00|139786|139586|139768.3|139568.3|139786|139586|139756.7|139556.7|25
1731334200000|2024-11-11 14:10:00|139769.3|139569.3|139781|139581|139781|139581|139756|139556|17
1731334500000|2024-11-11 14:15:00|139783.5|139583.5|139785.2|139585.2|139821|139621|139781.9|139581.9|101
1731334800000|2024-11-11 14:20:00|139784.7|139584.7|139770.3|139570.3|139791.7|139591.7|139761.3|139561.3|127
1731335100000|2024-11-11 14:25:00|139769.8|139569.8|139774.2|139574.2|139793.1|139593.1|139758.7|139558.7|69
1731335400000|2024-11-11 14:30:00|139775|139575|139905.7|139705.7|139917.7|139717.7|139772.7|139572.7|83
1731335700000|2024-11-11 14:35:00|139903.8|139703.8|139961|139761|139979.8|139779.8|139890.5|139690.5|106
1731336000000|2024-11-11 14:40:00|139960.5|139760.5|140035.5|139835.5|140036.7|139836.7|139924|139724|77
1731336300000|2024-11-11 14:45:00|140040.5|139840.5|140117.7|139917.7|140163.9|139963.9|140035.5|139835.5|109
1731336600000|2024-11-11 14:50:00|140118|139918|140213.5|140013.5|140224.4|140024.4|140117.7|139917.7|99
1731336900000|2024-11-11 14:55:00|140204|140004|140146.8|139946.8|140213.9|140013.9|140138.1|139938.1|85
1731337200000|2024-11-11 15:00:00|140147.2|139947.2|140015|139815|140147.2|139947.2|140005|139805|103
1731337500000|2024-11-11 15:05:00|140014|139814|140035|139835|140045|139845|140014|139814|39
1731337800000|2024-11-11 15:10:00|140033.5|139833.5|140045.1|139845.1|140067.4|139867.4|140003.5|139803.5|65
1731338100000|2024-11-11 15:15:00|140040.2|139840.2|140064.6|139864.6|140064.6|139864.6|140022.5|139822.5|72
1731338400000|2024-11-11 15:20:00|140066.2|139866.2|140059|139859|140108|139908|140051|139851|124
1731338700000|2024-11-11 15:25:00|140060|139860|140077|139877|140093|139893|140054.5|139854.5|40
1731339000000|2024-11-11 15:30:00|140077.7|139877.7|140100.2|139900.2|140110.2|139910.2|140060|139860|143
1731339300000|2024-11-11 15:35:00|140099.8|139899.8|140140.1|139940.1|140140.1|139940.1|140098|139898|72
1731339600000|2024-11-11 15:40:00|140139.5|139939.5|140127.3|139927.3|140140.5|139940.5|140126.5|139926.5|24
1731339900000|2024-11-11 15:45:00|140127.1|139927.1|140189|139989|140194.1|139994.1|140127.1|139927.1|74
1731340200000|2024-11-11 15:50:00|140189.5|139989.5|140188.6|139988.6|140240|140040|140188|139988|99
1731340500000|2024-11-11 15:55:00|140190.2|139990.2|140140.1|139940.1|140190.2|139990.2|140137.1|139937.1|92
1731340800000|2024-11-11 16:00:00|140137.5|139937.5|140149|139949|140169|139969|140126.3|139926.3|122
1731341100000|2024-11-11 16:05:00|140148|139948|140140.1|139940.1|140162.9|139962.9|140134.5|139934.5|39
1731341400000|2024-11-11 16:10:00|140139.1|139939.1|140127.5|139927.5|140140.1|139940.1|140125.5|139925.5|13
1731341700000|2024-11-11 16:15:00|140135|139935|140115|139915|140135|139935|140085.1|139885.1|133
1731342000000|2024-11-11 16:20:00|140096.5|139896.5|140083.6|139883.6|140107.2|139907.2|140076.4|139876.4|124
1731342300000|2024-11-11 16:25:00|140084.6|139884.6|140108.7|139908.7|140108.7|139908.7|140074.4|139874.4|123
1731342600000|2024-11-11 16:30:00|140106.4|139906.4|140144|139944|140145|139945|140097.8|139897.8|106
1731342900000|2024-11-11 16:35:00|140131.8|139931.8|140075|139875|140131.8|139931.8|140070|139870|62
1731343200000|2024-11-11 16:40:00|140077.7|139877.7|140090.6|139890.6|140093|139893|140077.7|139877.7|102
1731343500000|2024-11-11 16:45:00|140089.2|139889.2|140074|139874|140092.5|139892.5|140072.5|139872.5|93
1731343800000|2024-11-11 16:50:00|140073.1|139873.1|140092.2|139892.2|140101.1|139901.1|140068.1|139868.1|23
1731344100000|2024-11-11 16:55:00|140089.8|139889.8|140089.8|139889.8|140111.2|139911.2|140089.8|139889.8|30
1731344400000|2024-11-11 17:00:00|140084.5|139884.5|140091.2|139891.2|140091.2|139891.2|140084.5|139884.5|8
1731344700000|2024-11-11 17:05:00|140085|139885|140080|139880|140092|139892|140080|139880|5
1731345000000|2024-11-11 17:10:00|140076.5|139876.5|140080|139880|140080|139880|140075|139875|7
1731345300000|2024-11-11 17:15:00|140085|139885|140080|139880|140085|139885|140080|139880|4
1731345600000|2024-11-11 17:20:00|140085|139885|140178|139978|140182|139982|140080|139880|59
1731345900000|2024-11-11 17:25:00|140179.5|139979.5|140205|140005|140213.6|140013.6|140177|139977|68
1731346200000|2024-11-11 17:30:00|140201.5|140001.5|140150.2|139950.2|140201.5|140001.5|140147.5|139947.5|58
1731346500000|2024-11-11 17:35:00|140149.9|139949.9|140149.9|139949.9|140152.2|139952.2|140148.5|139948.5|13
1731346800000|2024-11-11 17:40:00|140151.2|139951.2|140216|140016|140220.2|140020.2|140151.2|139951.2|43
1731347100000|2024-11-11 17:45:00|140217|140017|140215|140015|140218.7|140018.7|140215|140015|33
1731347400000|2024-11-11 17:50:00|140215.5|140015.5|140157.8|139957.8|140222.7|140022.7|140157.8|139957.8|34
1731347700000|2024-11-11 17:55:00|140160.2|139960.2|140190.2|139990.2|140190.2|139990.2|140149.9|139948.3|20
1731348000000|2024-11-11 18:00:00|140192.1|139988.3|140196.1|139992.3|140220.2|140020.2|140185|139985|31
1731348300000|2024-11-11 18:05:00|140194.2|139994.2|140179.9|139979.9|140200.2|140000.2|140175|139975|20
1731348600000|2024-11-11 18:10:00|140175|139975|140180.2|139980.2|140180.2|139980.2|140175|139975|2
1731348900000|2024-11-11 18:15:00|140187.2|139987.2|140180.2|139980.2|140189.1|139987.2|140180.2|139980.2|4
1731349200000|2024-11-11 18:20:00|140179.9|139979.9|140211.7|140011.7|140220.2|140020.2|140179.9|139979.9|64
1731349500000|2024-11-11 18:25:00|140211|140011|140211.8|140011.8|140215.2|140015.2|140210.4|140009.9|29
1731349800000|2024-11-11 18:30:00|140218.1|140018.1|140218.9|140018.9|140285.1|140020.2|140207.8|139955.2|63
1731350100000|2024-11-11 18:35:00|140220.2|140020.2|140218.7|140018.7|140220.2|140020.2|140213.5|140013.5|135
1731350400000|2024-11-11 18:40:00|140220.2|140020.2|140208.1|140004.3|140229.9|140029.9|140203|140003|70
1731350700000|2024-11-11 18:45:00|140204.7|140000.9|140200|140000|140215|140015|140199.8|139996.9|15
1731351000000|2024-11-11 18:50:00|140195.5|139995.5|140157.8|139957.8|140195.5|139995.5|140157.8|139957.8|13
1731351300000|2024-11-11 18:55:00|140155.8|139955.8|140145.2|139945.2|140155.8|139955.8|140144.8|139944.8|5
1731351600000|2024-11-11 19:00:00|140147.2|139947.2|140149.8|139949.8|140153|139953|140147.2|139947.2|11
1731351900000|2024-11-11 19:05:00|140152.2|139952.2|140151.7|139951.7|140153|139953|140149.8|139949.8|10
1731352200000|2024-11-11 19:10:00|140149.9|139949.9|140144.2|139944.2|140152.7|139952.7|140141.9|139941.9|27
1731352500000|2024-11-11 19:15:00|140143.8|139943.8|140135.2|139935.2|140143.8|139943.8|140131.9|139931.9|9
1731352800000|2024-11-11 19:20:00|140131.9|139931.9|140132.2|139932.2|140141.2|139941.2|140130.9|139930.9|22
1731353100000|2024-11-11 19:25:00|140133.2|139933.2|140155|139955|140157.5|139957.5|140133.2|139933.2|43
1731353400000|2024-11-11 19:30:00|140149.8|139949.8|140131.2|139931.2|140149.8|139949.8|140130.9|139930.9|8
1731354000000|2024-11-11 19:40:00|140131.6|139931.6|140127.8|139927.8|140132.4|139932.4|140127.8|139927.8|3
1731354300000|2024-11-11 19:45:00|140126.8|139926.8|140117|139917|140126.8|139926.8|140109.8|139909.8|7
1731354600000|2024-11-11 19:50:00|140117.8|139917.8|140122.8|139922.8|140128.4|139928.4|140108.9|139908.9|32
1731354900000|2024-11-11 19:55:00|140124.4|139924.4|140184.8|139984.8|140193.2|139993.2|140111|139911|41
1731355200000|2024-11-11 20:00:00|140182.8|139982.8|140173.8|139973.8|140182.8|139982.8|140173.8|139973.8|4
1731355500000|2024-11-11 20:05:00|140156.5|139956.5|140111.8|139911.8|140156.5|139956.5|140111.8|139911.8|17
1731355800000|2024-11-11 20:10:00|140109.8|139909.8|140096.6|139889|140109.8|139909.8|140096.6|139889|7
1731356100000|2024-11-11 20:15:00|140092.8|139892.8|140092.8|139892.8|140092.8|139892.8|140092.8|139892.8|1
1731356700000|2024-11-11 20:25:00|140102.2|139902.2|140107.2|139907.2|140120|139920|140102.2|139902.2|3
1731359400000|2024-11-11 21:10:00|140111|139903.4|140111|139903.4|140111|139907.2|140107.2|139903.4|7
1731359700000|2024-11-11 21:15:00|140133.9|139880.4|140133.9|139880.4|140133.9|139890.4|140123.9|139880.4|5
1731360300000|2024-11-11 21:25:00|140071.6|139868.1|140096.6|139843.1|140096.6|139868.1|140071.6|139843.1|4
1731360600000|2024-11-11 21:30:00|140106.6|139833.1|140106.6|139833.1|140106.6|139833.1|140106.6|139833.1|1
1731360900000|2024-11-11 21:35:00|140116.6|139823.1|140116.6|139823.1|140116.6|139823.1|140116.6|139823.1|1
1731361200000|2024-11-11 21:40:00|140177.4|139883.9|140179.6|139860|140210.7|139883.9|140177.4|139839.8|15
1731361500000|2024-11-11 21:45:00|140166.6|139873.1|140149.6|139876.1|140166.6|139883.1|140149.6|139873.1|3
1731361800000|2024-11-11 21:50:00|140192.9|139832.9|140192.9|139832.9|140192.9|139832.9|140192.9|139832.9|1
1731373200000|2024-11-12 01:00:00|140027.5|139927.5|140055.5|139955.5|140123.1|140023.1|140027.1|139927.1|395
1731373500000|2024-11-12 01:05:00|140054|139954|139997.6|139897.6|140070|139970|139990.5|139890.5|410
1731373800000|2024-11-12 01:10:00|139997.3|139897.3|140033.4|139833.4|140066|139930|139966.5|139829.6|350
1731374100000|2024-11-12 01:15:00|140033.8|139833.8|140004|139904|140085|139931.4|139982.8|139833.4|347
1731374400000|2024-11-12 01:20:00|140003|139903|140040.5|139940.5|140084.5|139984.5|139996.5|139896.5|274
1731374700000|2024-11-12 01:25:00|140040|139940|140218.8|140118.8|140253.5|140118.9|140035|139935|424
1731375000000|2024-11-12 01:30:00|140218.9|140118.9|140210|140110|140300|140200|140182.2|140082.2|467
1731375300000|2024-11-12 01:35:00|140212.2|140112.2|140155.2|140055.2|140292.1|140143|140140.5|140040.5|456
1731375600000|2024-11-12 01:40:00|140156.5|140056.5|139986.7|139886.7|140156.5|140056.5|139978.6|139878.6|535
1731375900000|2024-11-12 01:45:00|139985.5|139885.5|139959|139859|139998.6|139891.3|139880|139680.5|520
1731376200000|2024-11-12 01:50:00|139960|139860|140088.4|139988.4|140132.2|139988.4|139943|139843|359
1731376500000|2024-11-12 01:55:00|140088.7|139988.7|140122|140022|140187.2|140045.1|140078.5|139933.2|370
1731376800000|2024-11-12 02:00:00|140122.2|140022.2|140099.5|139999.5|140217.5|140064.8|140078.1|139978.1|365
1731377100000|2024-11-12 02:05:00|140099|139999|140114.5|140014.5|140121|140021|140068|139968|371
1731377400000|2024-11-12 02:10:00|140117|140017|140053.5|139953.5|140139|140039|140039.5|139939.5|391
1731377700000|2024-11-12 02:15:00|140053|139953|140018.8|139918.8|140090|139990|139993.5|139893.5|268
1731378000000|2024-11-12 02:20:00|140017.8|139917.8|139901.1|139801.1|140017.8|139917.8|139802.3|139685.8|452
1731378300000|2024-11-12 02:25:00|139902|139802|139901|139801|139920.8|139820.8|139865.8|139765.8|230
1731378600000|2024-11-12 02:30:00|139906.5|139806.5|139917.5|139817.5|139931.5|139831.5|139875.1|139775.1|200
1731378900000|2024-11-12 02:35:00|139918.1|139818.1|139964|139864|139966.3|139866.3|139905.1|139805.1|364
1731379200000|2024-11-12 02:40:00|139963.8|139863.8|140000.8|139900.8|140049.8|139901.3|139939.2|139833.3|275
1731379500000|2024-11-12 02:45:00|140001|139901|140085|139985|140135.2|139996.5|140001|139883.8|359
1731379800000|2024-11-12 02:50:00|140081.5|139981.5|140051.5|139951.5|140098.3|139998.3|140049.8|139949.8|249
1731380100000|2024-11-12 02:55:00|140056.3|139956.3|140064|139964|140071.9|139971.9|140030|139930|254
1731380400000|2024-11-12 03:00:00|140065|139965|140035|139935|140069|139969|140028.5|139928.5|290
1731380700000|2024-11-12 03:05:00|140034.8|139934.8|139998.9|139898.9|140035|139935|139978.5|139878.5|270
1731381000000|2024-11-12 03:10:00|139998.8|139898.8|139931.5|139831.5|140020|139920|139927.1|139827.1|100
1731381300000|2024-11-12 03:15:00|139932.5|139832.5|139919.5|139819.5|139973.2|139873.2|139918.5|139818.5|195
1731381600000|2024-11-12 03:20:00|139923|139823|139940.1|139840.1|139956.5|139856.5|139897.9|139797.9|310
1731381900000|2024-11-12 03:25:00|139938.8|139838.8|139865|139765|139942.5|139842.5|139863|139763|200
1731382200000|2024-11-12 03:30:00|139865.5|139765.5|139883.5|139783.5|139883.5|139783.5|139821.5|139721.5|267
1731382500000|2024-11-12 03:35:00|139887|139787|139930|139830|139932.5|139832.5|139887|139787|130
1731382800000|2024-11-12 03:40:00|139931|139831|139953.5|139853.5|139962|139862|139924.9|139824.9|175
1731383100000|2024-11-12 03:45:00|139954|139854|140044.8|139944.8|140045|139945|139935|139835|221
1731383400000|2024-11-12 03:50:00|140045|139945|140058.5|139958.5|140079.1|139979.1|140018.2|139918.2|210
1731383700000|2024-11-12 03:55:00|140055|139955|140060|139960|140060|139960|140032.5|139932.5|116
1731384000000|2024-11-12 04:00:00|140058.5|139958.5|139981|139881|140061|139961|139973.5|139873.5|119
1731384300000|2024-11-12 04:05:00|139980.5|139880.5|140005|139905|140032|139932|139970.5|139870.5|195
1731384600000|2024-11-12 04:10:00|140005.5|139905.5|140021.5|139921.5|140033.5|139933.5|139990.5|139890.5|216
1731384900000|2024-11-12 04:15:00|140026.5|139926.5|140005.5|139905.5|140079|139979|140005.5|139905.5|302
1731385200000|2024-11-12 04:20:00|140005.2|139905.2|139987.5|139887.5|140024|139924|139986|139886|193
1731385500000|2024-11-12 04:25:00|139987|139887|139983|139883|140023|139923|139976.5|139876.5|208
1731385800000|2024-11-12 04:30:00|139983.5|139883.5|140000|139900|140000|139900|139966.5|139866.5|232
1731386100000|2024-11-12 04:35:00|139999|139899|139986.5|139886.5|140010|139910|139977.5|139877.5|162
1731386400000|2024-11-12 04:40:00|139985.5|139885.5|140013.5|139913.5|140030.5|139930.5|139982.5|139882.5|225
1731386700000|2024-11-12 04:45:00|140013.1|139913.1|140031.5|139931.5|140060.5|139960.5|139997.5|139897.5|281
1731387000000|2024-11-12 04:50:00|140032|139932|140039.5|139939.5|140052|139952|140020|139920|176
1731387300000|2024-11-12 04:55:00|140039|139939|140014.1|139914.1|140039|139939|139992.5|139892.5|232
1731387600000|2024-11-12 05:00:00|140013.8|139913.8|140032|139932|140042.5|139942.5|139996.5|139896.5|328
1731387900000|2024-11-12 05:05:00|140030.5|139930.5|140005|139905|140040.5|139940.5|140001.8|139901.8|134
1731388200000|2024-11-12 05:10:00|140008|139908|139980|139880|140015|139915|139980|139880|199
1731388500000|2024-11-12 05:15:00|139981|139881|140009.1|139909.1|140010.1|139910.1|139970|139870|155
1731388800000|2024-11-12 05:20:00|140008.5|139908.5|140080.1|139880.1|140110.1|139919.5|139989.5|139860.5|212
1731389100000|2024-11-12 05:25:00|140079.5|139879.5|140061|139961|140123.3|139970.4|140052.7|139876.5|219
1731389400000|2024-11-12 05:30:00|140065|139965|140044.1|139944.1|140092.5|139970.1|140028.1|139880|315
1731389700000|2024-11-12 05:35:00|140043.7|139943.7|140052|139952|140070|139970|140041.5|139941.5|295
1731390000000|2024-11-12 05:40:00|140053|139953|140051.5|139951.5|140058.8|139958.8|140033.5|139933.5|138
1731390300000|2024-11-12 05:45:00|140053|139953|140038.5|139938.5|140055.5|139955.5|139996|139896|249
1731390600000|2024-11-12 05:50:00|140039.7|139939.7|140065|139965|140067.5|139967.5|140037.2|139937.2|119
1731390900000|2024-11-12 05:55:00|140067.5|139967.5|140120|140020|140120|140020|140051|139951|250
1731391200000|2024-11-12 06:00:00|140119.5|140019.5|140160|140060|140220.5|140120.5|140115|140015|375
1731391500000|2024-11-12 06:05:00|140160.5|140060.5|140227|140127|140227|140127|140121|140021|278
1731391800000|2024-11-12 06:10:00|140228.5|140128.5|140256|140156|140267.5|140167.5|140210|140110|252
1731392100000|2024-11-12 06:15:00|140256.5|140156.5|140348|140248|140349.7|140249.7|140249.1|140149.1|370
1731392400000|2024-11-12 06:20:00|140347.5|140247.5|140240|140140|140359.4|140259.4|140240|140140|328
1731392700000|2024-11-12 06:25:00|140242|140142|140290.5|140190.5|140292|140192|140211.4|140111.4|421
1731393000000|2024-11-12 06:30:00|140290|140190|140239.1|140139.1|140332.5|140232.5|140229.5|140129.5|197
1731393300000|2024-11-12 06:35:00|140241.1|140141.1|140374.6|140174.6|140374.7|140190.1|140241.1|140089.4|56
1731393600000|2024-11-12 06:40:00|140363.4|140163.4|140495.5|140295.5|140525.7|140325.7|140363.4|140163.4|123
1731393900000|2024-11-12 06:45:00|140495|140295|140452.6|140352.6|140499.7|140352.6|140425.4|140268.4|102
1731394200000|2024-11-12 06:50:00|140454.6|140354.6|140443.4|140243.4|140513.7|140354.6|140375.1|140220|123
1731394500000|2024-11-12 06:55:00|140452.6|140252.6|140424.4|140224.4|140454.6|140254.6|140388.4|140188.4|120
1731394800000|2024-11-12 07:00:00|140423.4|140223.4|140410|140310|140466|140310|140403.4|140203.4|83
1731395100000|2024-11-12 07:05:00|140401.5|140301.5|140682.7|140482.7|140704.7|140504.7|140401.5|140254.4|90
1731395400000|2024-11-12 07:10:00|140685.7|140485.7|140875|140675|140878.8|140678.8|140635|140472.4|108
1731395700000|2024-11-12 07:15:00|140863.8|140663.8|140723|140523|140872.5|140721.2|140711.5|140523|81
1731396000000|2024-11-12 07:20:00|140729.7|140529.7|140685|140485|140731.7|140550|140623.8|140445.4|86
1731396300000|2024-11-12 07:25:00|140694.6|140494.6|140566.7|140366.7|140774.6|140610.1|140551.6|140351.6|146
1731396600000|2024-11-12 07:30:00|140560.6|140360.6|140669.6|140469.6|140677.6|140484.5|140537|140337|122
1731396900000|2024-11-12 07:35:00|140665.4|140465.4|140728.5|140528.5|140795|140595|140585.4|140435.4|168
1731397200000|2024-11-12 07:40:00|140736.6|140536.6|140621.2|140521.2|140742.6|140574|140618|140465.4|94
1731397500000|2024-11-12 07:45:00|140625|140525|140544.6|140444.6|140649.5|140525|140521.2|140353.4|144
1731397800000|2024-11-12 07:50:00|140533.4|140433.4|140540|140440|140625.9|140454.6|140533.4|140390.1|43
1731398100000|2024-11-12 07:55:00|140536|140436|140685.6|140485.6|140685.6|140485.6|140522.6|140365.4|105
1731398400000|2024-11-12 08:00:00|140685.4|140485.4|140720.4|140520.4|140784.6|140584.6|140673.7|140473.7|112
1731398700000|2024-11-12 08:05:00|140720.7|140520.7|140725.4|140525.4|140754.7|140554.7|140704.4|140504.4|84
1731399000000|2024-11-12 08:10:00|140735.6|140535.6|140756.6|140556.6|140759.6|140609.6|140603.7|140445.4|134
1731399300000|2024-11-12 08:15:00|140756.7|140556.7|140754.6|140554.6|140764.7|140615.1|140635.4|140472.4|95
1731399600000|2024-11-12 08:20:00|140756.6|140556.6|140794.6|140594.6|140854.1|140675|140713.5|140545.4|117
1731399900000|2024-11-12 08:25:00|140793.4|140593.4|140886.4|140686.4|140886.4|140730.1|140785.3|140585.3|69
1731400200000|2024-11-12 08:30:00|140882.8|140682.8|140962.5|140762.5|140966.3|140766.3|140848|140648|97
1731400500000|2024-11-12 08:35:00|140959.5|140759.5|140857.7|140657.7|140959.5|140759.5|140849.7|140649.7|140
1731400800000|2024-11-12 08:40:00|140856.6|140656.6|140811.9|140611.9|140887.5|140687.5|140809|140609|148
1731401100000|2024-11-12 08:45:00|140812.8|140612.8|140771.5|140571.5|140854.1|140654.1|140770.5|140570.5|49
1731401400000|2024-11-12 08:50:00|140770.5|140570.5|140656.1|140456.1|140770.5|140570.5|140656.1|140456.1|89
1731401700000|2024-11-12 08:55:00|140654.5|140454.5|140490.1|140290.1|140654.5|140454.5|140480|140280|93
1731402000000|2024-11-12 09:00:00|140498.1|140298.1|140629.3|140429.3|140693.8|140493.8|140498.1|140298.1|178
1731402300000|2024-11-12 09:05:00|140633|140433|140747.9|140547.9|140759.1|140559.1|140612|140412|163
1731402600000|2024-11-12 09:10:00|140747.1|140547.1|140754.2|140554.2|140762.5|140562.5|140701.5|140501.5|120
1731402900000|2024-11-12 09:15:00|140752.9|140552.9|140700.5|140500.5|140770.1|140570.1|140700.5|140500.5|142
1731403200000|2024-11-12 09:20:00|140698.5|140498.5|140768.1|140568.1|140776.5|140576.5|140690.1|140490.1|102
1731403500000|2024-11-12 09:25:00|140769.1|140569.1|140872.1|140672.1|140875.5|140675.5|140769.1|140569.1|107
1731403800000|2024-11-12 09:30:00|140871.1|140671.1|140835.1|140635.1|140924.1|140724.1|140806.5|140606.5|133
1731404100000|2024-11-12 09:35:00|140843.5|140643.5|140883.1|140683.1|140910|140710|140843.5|140643.5|123
1731404400000|2024-11-12 09:40:00|140881.1|140681.1|140922.5|140722.5|140922.5|140722.5|140881.1|140681.1|94
1731404700000|2024-11-12 09:45:00|140921.5|140721.5|140780.5|140580.5|140930|140730|140779.5|140579.5|106
1731405000000|2024-11-12 09:50:00|140779.5|140579.5|140725.7|140525.7|140780.1|140580.1|140698.5|140498.5|115
1731405300000|2024-11-12 09:55:00|140725.2|140525.2|140770.5|140570.5|140787.3|140587.3|140678|140478|71
1731405600000|2024-11-12 10:00:00|140770.1|140570.1|140771.5|140571.5|140814.5|140614.5|140766.1|140566.1|159
1731405900000|2024-11-12 10:05:00|140770.5|140570.5|140736.2|140536.2|140770.5|140570.5|140693.5|140493.5|132
1731406200000|2024-11-12 10:10:00|140731.1|140531.1|140794.1|140594.1|140794.1|140594.1|140716.7|140516.7|133
1731406500000|2024-11-12 10:15:00|140793.1|140593.1|140874.5|140674.5|140874.9|140674.9|140793.1|140593.1|100
1731406800000|2024-11-12 10:20:00|140873.5|140673.5|140912.1|140712.1|140912.5|140712.5|140843.5|140643.5|91
1731407100000|2024-11-12 10:25:00|140914.5|140714.5|140893|140693|140945.5|140745.5|140878.5|140678.5|132
1731407400000|2024-11-12 10:30:00|140893.3|140693.3|140915|140715|140915.5|140715.5|140887.5|140687.5|94
1731407700000|2024-11-12 10:35:00|140913.5|140713.5|140870.1|140670.1|140914|140714|140865.1|140665.1|71
1731408000000|2024-11-12 10:40:00|140871.5|140671.5|140864.5|140664.5|140890|140690|140855.1|140655.1|95
1731408300000|2024-11-12 10:45:00|140864.1|140664.1|140818.5|140618.5|140864.5|140664.5|140806.3|140606.3|51
1731408600000|2024-11-12 10:50:00|140819|140619|140763|140563|140820|140620|140755|140555|45
1731408900000|2024-11-12 10:55:00|140762.5|140562.5|140776.5|140576.5|140791.5|140591.5|140762.5|140562.5|67
1731409200000|2024-11-12 11:00:00|140776|140576|140709.3|140509.3|140776|140576|140709.3|140509.3|41
1731409500000|2024-11-12 11:05:00|140718.5|140518.5|140722|140522|140742.8|140542.8|140686.9|140486.9|126
1731409800000|2024-11-12 11:10:00|140718.5|140518.5|140619.5|140419.5|140718.5|140518.5|140605|140405|75
1731410100000|2024-11-12 11:15:00|140620|140420|140505|140305|140620|140420|140500.1|140300.1|111
1731410400000|2024-11-12 11:20:00|140505.1|140305.1|140555|140355|140617|140417|140503.8|140303.8|115
1731410700000|2024-11-12 11:25:00|140558.5|140358.5|140548|140348|140585|140385|140548|140348|64
1731411000000|2024-11-12 11:30:00|140546.8|140346.8|140579|140379|140600|140400|140544.5|140344.5|141
1731411300000|2024-11-12 11:35:00|140579.9|140379.9|140639.1|140439.1|140639.1|140439.1|140569.5|140369.5|118
1731411600000|2024-11-12 11:40:00|140638|140438|140664.1|140464.1|140664.1|140464.1|140592|140392|49
1731411900000|2024-11-12 11:45:00|140666.1|140466.1|140668|140468|140673|140473|140666.1|140466.1|15
1731412200000|2024-11-12 11:50:00|140660|140460|140706.2|140506.2|140718|140518|140660|140460|99
1731412500000|2024-11-12 11:55:00|140706.8|140506.8|140690|140490|140709|140509|140635.8|140435.8|161
1731412800000|2024-11-12 12:00:00|140687.3|140487.3|140728|140528|140731.5|140531.5|140665.1|140465.1|92
1731413100000|2024-11-12 12:05:00|140727.3|140527.3|140782.1|140582.1|140782.1|140582.1|140725.3|140525.3|67
1731413400000|2024-11-12 12:10:00|140781.5|140581.5|140742|140542|140782.1|140582.1|140720|140520|72
1731413700000|2024-11-12 12:15:00|140741.2|140541.2|140780.1|140580.1|140782.5|140582.5|140719.7|140519.7|76
1731414000000|2024-11-12 12:20:00|140785.1|140585.1|140785|140585|140833|140633|140759|140559|156
1731414300000|2024-11-12 12:25:00|140785.1|140585.1|140768|140568|140802|140602|140747|140547|68
1731414600000|2024-11-12 12:30:00|140762|140562|140758|140558|140828.1|140628.1|140742|140542|77
1731414900000|2024-11-12 12:35:00|140755|140555|140625|140425|140768|140568|140602|140402|91
1731415200000|2024-11-12 12:40:00|140626|140426|140605|140405|140645.1|140445.1|140586|140386|179
1731415500000|2024-11-12 12:45:00|140610.1|140410.1|140589.1|140389.1|140642.1|140442.1|140584.1|140384.1|99
1731415800000|2024-11-12 12:50:00|140589|140389|140568.1|140368.1|140597|140397|140505|140305|126
1731416100000|2024-11-12 12:55:00|140563.7|140363.7|140552.3|140352.3|140568|140368|140530|140330|64
1731416400000|2024-11-12 13:00:00|140553.3|140353.3|140522|140322|140590|140390|140522|140322|154
1731416700000|2024-11-12 13:05:00|140523|140323|140568|140368|140568|140368|140485.8|140285.8|126
1731417000000|2024-11-12 13:10:00|140562|140362|140580.1|140380.1|140585.1|140385.1|140562|140362|19
1731417300000|2024-11-12 13:15:00|140575.1|140375.1|140320|140120|140575.1|140375.1|140320|140120|113
1731417600000|2024-11-12 13:20:00|140307|140107|140458.1|140258.1|140470|140270|140300.5|140100.5|189
1731417900000|2024-11-12 13:25:00|140453|140253|140452.1|140252.1|140460|140260|140372|140172|135
1731418200000|2024-11-12 13:30:00|140452|140252|140457|140257|140504|140304|140430.1|140230.1|129
1731418500000|2024-11-12 13:35:00|140454|140254|140554|140354|140554|140354|140431|140231|107
1731418800000|2024-11-12 13:40:00|140556|140356|140683|140483|140684.1|140484.1|140551|140351|136
1731419100000|2024-11-12 13:45:00|140678|140478|140706.1|140506.1|140778.1|140578.1|140675|140475|134
1731419400000|2024-11-12 13:50:00|140692|140492|140669|140469|140730.1|140530.1|140668|140468|74
1731419700000|2024-11-12 13:55:00|140667|140467|140745|140545|140748.5|140548.5|140660.1|140460.1|66
1731420000000|2024-11-12 14:00:00|140743|140543|140795|140595|140796.5|140596.5|140743|140543|58
1731420300000|2024-11-12 14:05:00|140807.5|140607.5|140805|140605|140818|140618|140775|140575|44
1731420600000|2024-11-12 14:10:00|140803|140603|140609.9|140409.9|140803|140603|140609.9|140409.9|88
1731420900000|2024-11-12 14:15:00|140608.9|140408.9|140529|140329|140608.9|140408.9|140505.1|140305.1|97
1731421200000|2024-11-12 14:20:00|140529.1|140329.1|140540|140340|140540|140340|140480.1|140280.1|83
1731421500000|2024-11-12 14:25:00|140537|140337|140580|140380|140618.6|140418.6|140533.5|140333.5|53
1731421800000|2024-11-12 14:30:00|140585|140385|140592.4|140392.4|140625|140425|140585|140385|43
1731422100000|2024-11-12 14:35:00|140592|140392|140540|140340|140592|140392|140532.4|140332.4|116
1731422400000|2024-11-12 14:40:00|140540.2|140340.2|140515|140315|140540.2|140340.2|140497|140297|29
1731422700000|2024-11-12 14:45:00|140510|140310|140548.5|140348.5|140555|140355|140497|140297|75
1731423000000|2024-11-12 14:50:00|140555.5|140355.5|140533|140333|140589.6|140389.6|140529.5|140329.5|145
1731423300000|2024-11-12 14:55:00|140531.5|140331.5|140583.2|140383.2|140595|140395|140524.5|140324.5|73
1731423600000|2024-11-12 15:00:00|140585.2|140385.2|140677|140477|140713|140513|140546|140346|196
1731423900000|2024-11-12 15:05:00|140676.5|140476.5|140775|140575|140775|140575|140664|140464|199
1731424200000|2024-11-12 15:10:00|140774.4|140574.4|140826.9|140626.9|140837|140637|140774.4|140574.4|205
1731424500000|2024-11-12 15:15:00|140825.2|140625.2|140800|140600|140828|140628|140762.8|140562.8|287
1731424800000|2024-11-12 15:20:00|140801.6|140601.6|140797.5|140597.5|140803|140603|140773.5|140573.5|174
1731425100000|2024-11-12 15:25:00|140799|140599|140749|140549|140802.5|140602.5|140749|140549|112
1731425400000|2024-11-12 15:30:00|140749.5|140549.5|140750|140550|140755|140555|140734.8|140534.8|39
1731425700000|2024-11-12 15:35:00|140762.5|140562.5|140774.5|140574.5|140775.5|140575.5|140750|140550|68
1731426000000|2024-11-12 15:40:00|140772.1|140572.1|140768|140568|140780.5|140580.5|140759.5|140559.5|121
1731426300000|2024-11-12 15:45:00|140769|140569|140794.1|140594.1|140803.6|140603.6|140767.5|140567.5|168
1731426600000|2024-11-12 15:50:00|140795|140595|140768.1|140568.1|140826.4|140626.4|140766.8|140566.8|132
1731426900000|2024-11-12 15:55:00|140767|140567|140764.6|140564.6|140773.5|140573.5|140690|140490|149
1731427200000|2024-11-12 16:00:00|140765|140565|140606.5|140406.5|140765|140565|140606.5|140406.5|234
1731427500000|2024-11-12 16:05:00|140607.5|140407.5|140707.8|140507.8|140732.2|140532.2|140607.5|140407.5|145
1731427800000|2024-11-12 16:10:00|140703.8|140503.8|140706.9|140506.9|140713.2|140513.2|140669.8|140469.8|185
1731428100000|2024-11-12 16:15:00|140706.8|140506.8|140622.2|140422.2|140719.9|140519.9|140620.9|140420.9|159
1731428400000|2024-11-12 16:20:00|140620.4|140420.4|140700.2|140500.2|140710.2|140510.2|140616.9|140416.9|216
1731428700000|2024-11-12 16:25:00|140702.2|140502.2|140699.8|140499.8|140730.2|140530.2|140680.9|140480.9|147
1731429000000|2024-11-12 16:30:00|140702.2|140502.2|140684.2|140484.2|140714.2|140514.2|140672.8|140472.8|171
1731429300000|2024-11-12 16:35:00|140686.2|140486.2|140749.8|140549.8|140756.2|140556.2|140669.8|140469.8|139
1731429600000|2024-11-12 16:40:00|140752.1|140552.1|140818.8|140618.8|140824.2|140624.2|140739.8|140539.8|152
1731429900000|2024-11-12 16:45:00|140823.2|140623.2|140887.8|140687.8|140923.1|140723.1|140818.8|140618.8|75
1731430200000|2024-11-12 16:50:00|140877.1|140677.1|140854.9|140654.9|140894.2|140694.2|140835|140635|152
1731430500000|2024-11-12 16:55:00|140855.2|140655.2|140924|140724|140924|140724|140851.9|140651.9|134
1731430800000|2024-11-12 17:00:00|140923|140723|140983.5|140783.5|140983.5|140783.5|140917.9|140717.9|121
1731431100000|2024-11-12 17:05:00|140979.5|140779.5|140911.2|140711.2|140982.5|140782.5|140882.9|140682.9|124
1731431400000|2024-11-12 17:10:00|140908.8|140708.8|140950.9|140750.9|140987.2|140787.2|140908.8|140708.8|161
1731431700000|2024-11-12 17:15:00|140954.2|140754.2|140960.2|140760.2|140984.2|140784.2|140942.9|140742.9|213
1731432000000|2024-11-12 17:20:00|140959.9|140759.9|140954.9|140754.9|140975.2|140775.2|140951.8|140751.8|116
1731432300000|2024-11-12 17:25:00|140952.8|140752.8|140915.8|140715.8|140952.8|140752.8|140891.5|140688.1|99
1731432600000|2024-11-12 17:30:00|140916.2|140716.2|140903.7|140703.7|140924.5|140724.5|140882.9|140682.9|79
1731432900000|2024-11-12 17:35:00|140905.5|140705.5|140889.9|140689.9|140919.2|140719.2|140879.9|140679.9|62
1731433200000|2024-11-12 17:40:00|140890.2|140690.2|140950.2|140750.2|141000.2|140800.2|140890.2|140690.2|60
1731433500000|2024-11-12 17:45:00|140949.9|140749.9|140931.2|140731.2|140950.2|140750.2|140900.9|140700.9|43
1731433800000|2024-11-12 17:50:00|140928.9|140728.9|140892.9|140692.9|140928.9|140728.9|140878.9|140678.9|63
1731434100000|2024-11-12 17:55:00|140890.9|140690.9|140879.9|140679.9|140902.6|140702.6|140876.9|140676.9|42
1731434400000|2024-11-12 18:00:00|140883.2|140683.2|140829.9|140629.9|140887.2|140687.2|140814.1|140614.1|81
1731434700000|2024-11-12 18:05:00|140830.2|140630.2|140835.8|140635.8|140849.2|140649.2|140828.8|140628.8|51
1731435000000|2024-11-12 18:10:00|140840.2|140640.2|140848.2|140648.2|140849.2|140649.2|140828.8|140628.8|42
1731435300000|2024-11-12 18:15:00|140844.8|140644.8|140835.1|140635.1|140848.2|140648.2|140818.8|140618.8|76
1731435600000|2024-11-12 18:20:00|140834.5|140634.5|140853.8|140653.8|140862.2|140662.2|140826.1|140626.1|41
1731435900000|2024-11-12 18:25:00|140852.8|140652.8|140829.2|140629.2|140852.8|140652.8|140812.8|140612.8|40
1731436200000|2024-11-12 18:30:00|140831.2|140631.2|140818.8|140618.8|140844.2|140644.2|140818.8|140618.8|32
1731436500000|2024-11-12 18:35:00|140816.8|140616.8|140802.7|140602.7|140816.8|140616.8|140792.1|140592.1|30
1731436800000|2024-11-12 18:40:00|140799.9|140599.9|140822|140622|140823.1|140623.1|140799.8|140599.8|62
1731437100000|2024-11-12 18:45:00|140823.1|140623.1|140865.8|140665.8|140873.7|140673.7|140819.8|140619.8|70
1731437400000|2024-11-12 18:50:00|140856.9|140656.9|140823.8|140623.8|140866.2|140666.2|140823.8|140623.8|30
1731437700000|2024-11-12 18:55:00|140820.5|140620.5|140822.2|140622.2|140822.2|140622.2|140798.8|140598.8|39
1731438000000|2024-11-12 19:00:00|140828.2|140628.2|140830.2|140630.2|140847.2|140647.2|140826|140626|38
1731438300000|2024-11-12 19:05:00|140828|140628|140796.7|140596.7|140830.2|140630.2|140796.7|140596.7|138
1731438600000|2024-11-12 19:10:00|140800.5|140600.5|140772.2|140572.2|140801.5|140601.5|140767.4|140567.4|137
1731438900000|2024-11-12 19:15:00|140767.8|140567.8|140774.2|140574.2|140774.2|140574.2|140766.9|140566.9|10
1731439200000|2024-11-12 19:20:00|140777.2|140577.2|140777.2|140577.2|140777.2|140577.2|140777.2|140577.2|1
1731439500000|2024-11-12 19:25:00|140778.2|140578.2|140782.1|140582.1|140782.7|140582.7|140778.2|140578.2|29
1731439800000|2024-11-12 19:30:00|140782.2|140582.2|140772.2|140572.2|140782.7|140582.7|140764.1|140564.1|32
1731440100000|2024-11-12 19:35:00|140768.4|140568.4|140775.2|140575.2|140775.2|140575.2|140767.1|140567.1|11
1731440400000|2024-11-12 19:40:00|140764.5|140564.5|140772.2|140572.2|140773.2|140573.2|140764.5|140564.5|13
1731440700000|2024-11-12 19:45:00|140769.5|140569.5|140770.2|140570.2|140772.2|140572.2|140764.5|140564.5|29
1731441000000|2024-11-12 19:50:00|140769.9|140569.9|140773.2|140573.2|140773.2|140573.2|140769.9|140569.9|11
1731441300000|2024-11-12 19:55:00|140767.8|140567.8|140805.1|140605.1|140805.1|140605.1|140765.5|140565.5|14
1731441600000|2024-11-12 20:00:00|140800.1|140600.1|140789.9|140589.9|140805.1|140605.1|140789.8|140589.8|21
1731441900000|2024-11-12 20:05:00|140800.7|140600.7|140789.8|140589.8|140800.7|140600.7|140789.8|140589.8|2
1731442200000|2024-11-12 20:10:00|140791.2|140591.2|140789.9|140589.9|140791.2|140591.2|140789.8|140589.8|5
1731442500000|2024-11-12 20:15:00|140779.8|140579.8|140779.8|140579.8|140779.8|140579.8|140779.8|140579.8|1
1731443100000|2024-11-12 20:25:00|140780.2|140580.2|140780.2|140580.2|140780.2|140580.2|140780.2|140580.2|1
1731443400000|2024-11-12 20:30:00|140779.9|140579.9|140773.8|140573.8|140779.9|140579.9|140768.3|140568.3|9
1731444000000|2024-11-12 20:40:00|140772.9|140572.9|140762.2|140562.2|140772.9|140572.9|140759.9|140559.9|6
1731444300000|2024-11-12 20:45:00|140757.9|140557.9|140757.9|140557.9|140757.9|140557.9|140757.9|140557.9|1
1731446100000|2024-11-12 21:15:00|140766.3|140549.4|140766.3|140549.4|140766.3|140549.4|140766.3|140549.4|1
1731446400000|2024-11-12 21:20:00|140776.3|140539.4|140776.3|140539.4|140776.3|140539.4|140776.3|140539.4|1
1731446700000|2024-11-12 21:25:00|140803.5|140512.2|140803.5|140512.2|140803.5|140512.2|140803.5|140512.2|1
1731447300000|2024-11-12 21:35:00|140766.8|140548.8|140766.8|140548.8|140766.8|140548.8|140766.8|140548.8|1
1731447600000|2024-11-12 21:40:00|140837.8|140477.8|140837.8|140477.8|140837.8|140477.8|140837.8|140477.8|1
1731448200000|2024-11-12 21:50:00|140837.9|140477.9|140837.9|140477.9|140837.9|140477.9|140837.9|140477.9|1
1731459600000|2024-11-13 01:00:00|140852.3|140752.3|140845.4|140745.4|140864.8|140764.8|140829.6|140729.6|250
1731459900000|2024-11-13 01:05:00|140845.6|140745.6|140821.9|140721.9|140880.4|140780.4|140821.9|140721.9|306
1731460200000|2024-11-13 01:10:00|140822.4|140722.4|140856.5|140656.5|140858.5|140739.8|140772.3|140639.7|231
1731460500000|2024-11-13 01:15:00|140853.2|140653.2|140576.5|140476.5|140856.5|140656.5|140509.5|140338.1|585
1731460800000|2024-11-13 01:20:00|140577|140477|140678|140578|140678.2|140578.2|140577|140477|424
1731461100000|2024-11-13 01:25:00|140674.8|140574.8|140639.5|140539.5|140707.7|140595|140638.5|140492.8|355
1731461400000|2024-11-13 01:30:00|140641.2|140541.2|140680.6|140580.6|140731.2|140631.2|140632.2|140532.2|446
1731461700000|2024-11-13 01:35:00|140678.8|140578.8|140580.1|140480.1|140679.4|140579.4|140542.4|140421.1|434
1731462000000|2024-11-13 01:40:00|140584.2|140484.2|140543|140343|140671.9|140487.5|140542.5|140342.5|340
1731462300000|2024-11-13 01:45:00|140547.3|140347.3|140511.1|140311.1|140563.1|140363.1|140378.6|140178.6|455
1731462600000|2024-11-13 01:50:00|140505|140305|140489.1|140389.1|140537|140404.5|140425|140284.5|346
1731462900000|2024-11-13 01:55:00|140490.1|140390.1|140443.5|140343.5|140504.3|140404.3|140440.5|140340.5|359
1731463200000|2024-11-13 02:00:00|140443.8|140343.8|140512.8|140412.8|140542|140442|140420|140320|394
1731463500000|2024-11-13 02:05:00|140511.8|140411.8|140471.2|140371.2|140520.1|140420.1|140446.5|140346.5|347
1731463800000|2024-11-13 02:10:00|140475|140375|140529.5|140429.5|140540.4|140440.4|140475|140375|283
1731464100000|2024-11-13 02:15:00|140529.9|140429.9|140597.3|140497.3|140597.3|140497.3|140506.2|140406.2|311
1731464400000|2024-11-13 02:20:00|140597.5|140497.5|140605.8|140505.8|140630|140530|140580|140480|292
1731464700000|2024-11-13 02:25:00|140606.2|140506.2|140603.8|140503.8|140627|140527|140564.2|140464.2|269
1731465000000|2024-11-13 02:30:00|140600|140500|140546|140446|140611|140511|140523.1|140423.1|241
1731465300000|2024-11-13 02:35:00|140542.1|140442.1|140541.2|140441.2|140551.5|140451.5|140520.3|140420.3|238
1731465600000|2024-11-13 02:40:00|140541.5|140441.5|140559.1|140459.1|140571.2|140471.2|140532.8|140432.8|252
1731465900000|2024-11-13 02:45:00|140558.5|140458.5|140435.5|140335.5|140563.1|140463.1|140430|140330|269
1731466200000|2024-11-13 02:50:00|140434.5|140334.5|140440|140340|140490.2|140390.2|140401.3|140265|258
1731466500000|2024-11-13 02:55:00|140440.5|140340.5|140511.8|140411.8|140511.8|140411.8|140440.5|140340.5|270
1731466800000|2024-11-13 03:00:00|140513.2|140413.2|140537.5|140437.5|140540|140440|140472.9|140372.9|264
1731467100000|2024-11-13 03:05:00|140537.2|140437.2|140509.5|140409.5|140551.2|140451.2|140490.5|140390.5|262
1731467400000|2024-11-13 03:10:00|140503.5|140403.5|140500|140400|140532.2|140418.5|140451.8|140327.8|236
1731467700000|2024-11-13 03:15:00|140499.8|140399.8|140538.5|140438.5|140566.5|140466.5|140490.3|140390.3|287
1731468000000|2024-11-13 03:20:00|140538.3|140438.3|140549.1|140449.1|140551.5|140451.5|140520|140420|214
1731468300000|2024-11-13 03:25:00|140550.5|140450.5|140602.5|140502.5|140610|140510|140534.1|140434.1|185
1731468600000|2024-11-13 03:30:00|140601|140501|140587.8|140487.8|140656|140517.8|140579.5|140429.8|212
1731468900000|2024-11-13 03:35:00|140597.6|140497.6|140554.3|140454.3|140611.8|140511.8|140545|140445|209
1731469200000|2024-11-13 03:40:00|140555.1|140455.1|140581.5|140481.5|140582.5|140482.5|140534.3|140434.3|218
1731469500000|2024-11-13 03:45:00|140580.5|140480.5|140626|140526|140630|140530|140573.8|140473.8|177
1731469800000|2024-11-13 03:50:00|140626.5|140526.5|140650|140550|140662|140562|140623.5|140523.5|215
1731470100000|2024-11-13 03:55:00|140646|140546|140639|140539|140651.5|140551.5|140616.3|140516.3|147
1731470400000|2024-11-13 04:00:00|140638|140538|140639|140539|140654|140554|140616.5|140516.5|183
1731470700000|2024-11-13 04:05:00|140638|140538|140650.5|140550.5|140657.5|140557.5|140618.5|140518.5|206
1731471000000|2024-11-13 04:10:00|140651|140551|140675|140575|140678|140578|140639.5|140539.5|147
1731471300000|2024-11-13 04:15:00|140677.5|140577.5|140751|140651|140752|140652|140671.5|140571.5|244
1731471600000|2024-11-13 04:20:00|140750|140650|140640|140540|140750|140650|140640|140540|252
1731471900000|2024-11-13 04:25:00|140642|140542|140615.5|140515.5|140642|140542|140585.3|140485.3|208
1731472200000|2024-11-13 04:30:00|140611|140511|140622|140522|140623|140523|140603.1|140503.1|131
1731472500000|2024-11-13 04:35:00|140621|140521|140624.5|140524.5|140648|140548|140611.5|140511.5|156
1731472800000|2024-11-13 04:40:00|140625.5|140525.5|140646.8|140546.8|140649.5|140549.5|140612.4|140512.4|188
1731473100000|2024-11-13 04:45:00|140645.9|140545.9|140700.5|140600.5|140702.5|140602.5|140633.9|140533.9|231
1731473400000|2024-11-13 04:50:00|140701|140601|140691.5|140591.5|140712.7|140612.7|140677|140577|195
1731473700000|2024-11-13 04:55:00|140694|140594|140701.5|140601.5|140701.5|140601.5|140672.5|140572.5|126
1731474000000|2024-11-13 05:00:00|140706|140606|140700|140600|140759.1|140634.5|140677|140539.1|186
1731474300000|2024-11-13 05:05:00|140695.5|140595.5|140699.5|140599.5|140700.1|140600.1|140670.1|140570.1|202
1731474600000|2024-11-13 05:10:00|140699|140599|140740.5|140640.5|140750.5|140650.5|140683.5|140583.5|227
1731474900000|2024-11-13 05:15:00|140736.5|140636.5|140767|140667|140801.1|140701.1|140726.5|140626.5|239
1731475200000|2024-11-13 05:20:00|140769.5|140669.5|140763|140663|140797.5|140697.5|140750|140650|156
1731475500000|2024-11-13 05:25:00|140761.5|140661.5|140746|140646|140762.1|140662.1|140722.1|140622.1|248
1731475800000|2024-11-13 05:30:00|140748.1|140648.1|140686.5|140586.5|140764.5|140664.5|140683|140583|306
1731476100000|2024-11-13 05:35:00|140688.5|140588.5|140687.1|140587.1|140732.5|140632.5|140669.9|140569.9|321
1731476400000|2024-11-13 05:40:00|140687.2|140587.2|140685|140585|140687.4|140587.4|140662.5|140562.5|183
1731476700000|2024-11-13 05:45:00|140684.5|140584.5|140645|140545|140700.5|140600.5|140620.5|140520.5|282
1731477000000|2024-11-13 05:50:00|140651.1|140551.1|140651.5|140551.5|140684|140584|140640.5|140540.5|250
1731477300000|2024-11-13 05:55:00|140659.5|140559.5|140668.1|140568.1|140671|140571|140639|140539|240
1731477600000|2024-11-13 06:00:00|140668|140568|140601.5|140501.5|140670|140570|140545|140445|312
1731477900000|2024-11-13 06:05:00|140601|140501|140657.5|140557.5|140771.5|140621.5|140601|140501|330
1731478200000|2024-11-13 06:10:00|140656.5|140556.5|140677.5|140577.5|140679.8|140579.8|140637.1|140537.1|327
1731478500000|2024-11-13 06:15:00|140677|140577|140699|140599|140729.5|140629.5|140667|140567|259
1731478800000|2024-11-13 06:20:00|140703.5|140603.5|140642.5|140542.5|140703.5|140603.5|140620|140520|253
1731479100000|2024-11-13 06:25:00|140647.5|140547.5|140630|140530|140684.5|140584.5|140621.5|140521.5|240
1731479400000|2024-11-13 06:30:00|140634.1|140534.1|140622.5|140522.5|140684.6|140534.1|140574.1|140422.1|158
1731479700000|2024-11-13 06:35:00|140623|140523|140644.1|140544.1|140710.1|140565.1|140620|140475.1|90
1731480000000|2024-11-13 06:40:00|140643.5|140543.5|140615.5|140515.5|140717.6|140562.1|140615.5|140501.4|72
1731480300000|2024-11-13 06:45:00|140620.5|140520.5|140615.5|140515.5|140693.5|140542|140615.5|140491|48
1731480600000|2024-11-13 06:50:00|140616|140516|140565.5|140465.5|140639.7|140516.1|140532.1|140415|75
1731480900000|2024-11-13 06:55:00|140560.5|140460.5|140545|140445|140594.5|140460.5|140530.7|140353.5|47
1731481200000|2024-11-13 07:00:00|140549.5|140449.5|140528.5|140428.5|140590|140490|140520|140420|56
1731481500000|2024-11-13 07:05:00|140527.5|140427.5|140500|140400|140530.5|140430.5|140470|140370|122
1731481800000|2024-11-13 07:10:00|140505|140405|140542.9|140442.9|140575.1|140443.4|140500.2|140374.5|71
1731482100000|2024-11-13 07:15:00|140545|140445|140545.1|140445.1|140545.1|140445.1|140520.4|140420.4|26
1731482400000|2024-11-13 07:20:00|140538.5|140438.5|140569.6|140369.6|140588.6|140438.5|140511.4|140346.4|120
1731482700000|2024-11-13 07:25:00|140569.7|140369.7|140526.7|140326.7|140580.7|140425|140434.1|140284.1|68
1731483000000|2024-11-13 07:30:00|140517.4|140317.4|140585.1|140385.1|140596.6|140430|140481.1|140317.4|37
1731483300000|2024-11-13 07:35:00|140540|140440|140473.4|140273.4|140581.7|140440|140445|140265.4|77
1731483600000|2024-11-13 07:40:00|140482.2|140282.2|140466.4|140266.4|140482.2|140282.2|140438.4|140238.4|86
1731483900000|2024-11-13 07:45:00|140473.9|140273.9|140555|140355|140555|140355|140466.4|140266.4|63
1731484200000|2024-11-13 07:50:00|140555.1|140355.1|140504.4|140304.4|140555.5|140355.5|140503.4|140303.4|34
1731484500000|2024-11-13 07:55:00|140515.6|140315.6|140548.6|140348.6|140548.7|140348.7|140492.5|140292.5|75
1731484800000|2024-11-13 08:00:00|140545.1|140345.1|140535|140335|140566|140366|140533.4|140333.4|80
1731485100000|2024-11-13 08:05:00|140480.1|140380.1|140563.4|140363.4|140571|140411.5|140448|140267.4|78
1731485400000|2024-11-13 08:10:00|140569.6|140369.6|140527.4|140327.4|140569.6|140369.6|140475.4|140275.4|130
1731485700000|2024-11-13 08:15:00|140535|140335|140484.6|140284.6|140535|140335|140466.4|140266.4|145
1731486000000|2024-11-13 08:20:00|140486.6|140286.6|140393.6|140293.6|140486.6|140331.1|140373.6|140216.6|47
1731486300000|2024-11-13 08:25:00|140381.4|140281.4|140504.7|140304.7|140515.7|140356.4|140380.4|140280.4|110
1731486600000|2024-11-13 08:30:00|140504.6|140304.6|140400.5|140200.5|140520.5|140320.5|140385|140185|39
1731486900000|2024-11-13 08:35:00|140391.5|140191.5|140268|140068|140391.5|140191.5|140246|140046|92
1731487200000|2024-11-13 08:40:00|140266|140066|140152.3|139952.3|140266|140066|140152.3|139952.3|115
1731487500000|2024-11-13 08:45:00|140150.9|139950.9|140115|139915|140150.9|139950.9|140008.5|139808.5|131
1731487800000|2024-11-13 08:50:00|140115.1|139915.1|140073|139873|140130.5|139930.5|140033|139833|93
1731488100000|2024-11-13 08:55:00|140070.5|139870.5|139950.6|139750.6|140073.1|139873.1|139856.5|139656.5|165
1731488400000|2024-11-13 09:00:00|139947|139747|140044.1|139844.1|140047.5|139847.5|139938.1|139738.1|189
1731488700000|2024-11-13 09:05:00|140038.1|139838.1|140025|139825|140043|139843|140023.1|139823.1|76
1731489000000|2024-11-13 09:10:00|140020|139820|140067.5|139867.5|140113.5|139913.5|140006.5|139806.5|126
1731489300000|2024-11-13 09:15:00|140067|139867|140067.5|139867.5|140070|139870|140065|139865|36
1731489600000|2024-11-13 09:20:00|140068.5|139868.5|139850.5|139650.5|140068.5|139868.5|139850|139650|120
1731489900000|2024-11-13 09:25:00|139842.5|139642.5|139768.5|139568.5|139865|139665|139715.1|139515.1|192
1731490200000|2024-11-13 09:30:00|139767.5|139567.5|139765.5|139565.5|139808.1|139608.1|139756.5|139556.5|126
1731490500000|2024-11-13 09:35:00|139765|139565|139779.5|139579.5|139780.5|139580.5|139749.5|139549.5|49
1731490800000|2024-11-13 09:40:00|139780.5|139580.5|139880.1|139680.1|139880.1|139680.1|139780.5|139580.5|115
1731491100000|2024-11-13 09:45:00|139881.1|139681.1|139848.3|139648.3|139884.5|139684.5|139800|139600|85
1731491400000|2024-11-13 09:50:00|139847.9|139647.9|139770.1|139570.1|139856.5|139656.5|139765.1|139565.1|111
1731491700000|2024-11-13 09:55:00|139770.5|139570.5|139770|139570|139777.8|139577.8|139770|139570|24
1731492000000|2024-11-13 10:00:00|139765|139565|139819.1|139619.1|139833|139633|139765|139565|132
1731492300000|2024-11-13 10:05:00|139820.5|139620.5|139867.5|139667.5|139876.5|139676.5|139815|139615|93
1731492600000|2024-11-13 10:10:00|139868.5|139668.5|139873|139673|139904|139704|139868.1|139668.1|60
1731492900000|2024-11-13 10:15:00|139871.5|139671.5|139891|139691|139891|139691|139832|139632|100
1731493200000|2024-11-13 10:20:00|139892|139692|139915.8|139715.8|139916.2|139716.2|139882|139682|69
1731493500000|2024-11-13 10:25:00|139915.5|139715.5|140084|139884|140084.5|139884.5|139912.5|139712.5|145
1731493800000|2024-11-13 10:30:00|140085|139885|140168|139968|140178.1|139978.1|140084.5|139884.5|118
1731494100000|2024-11-13 10:35:00|140168.5|139968.5|140105|139905|140200|140000|140095|139895|160
1731494400000|2024-11-13 10:40:00|140104|139904|140087.1|139887.1|140157.1|139957.1|140064.1|139864.1|120
1731494700000|2024-11-13 10:45:00|140086.5|139886.5|140138|139938|140145.1|139945.1|140086.5|139886.5|98
1731495000000|2024-11-13 10:50:00|140140.5|139940.5|140089.5|139889.5|140141.5|139941.5|140061.5|139861.5|73
1731495300000|2024-11-13 10:55:00|140088.5|139888.5|140133.5|139933.5|140133.5|139933.5|140088.5|139888.5|34
1731495600000|2024-11-13 11:00:00|140134|139934|140141.5|139941.5|140147.5|139947.5|140131|139931|64
1731495900000|2024-11-13 11:05:00|140142|139942|140149|139949|140165|139965|140142|139942|70
1731496200000|2024-11-13 11:10:00|140147|139947|140141|139941|140155|139955|140138.5|139938.5|64
1731496500000|2024-11-13 11:15:00|140141.5|139941.5|140143.5|139943.5|140153.5|139953.5|140141|139941|35
1731496800000|2024-11-13 11:20:00|140142.5|139942.5|140146.5|139946.5|140149.5|139949.5|140123.5|139923.5|59
1731497100000|2024-11-13 11:25:00|140145.5|139945.5|140117.5|139917.5|140145.5|139945.5|140117|139917|27
1731497400000|2024-11-13 11:30:00|140122|139922|140151|139951|140151.5|139951.5|140122|139922|36
1731497700000|2024-11-13 11:35:00|140150.5|139950.5|140160|139960|140175.5|139975.5|140149|139949|71
1731498000000|2024-11-13 11:40:00|140159.5|139959.5|140160.5|139960.5|140167|139967|140159.5|139959.5|11
1731498300000|2024-11-13 11:45:00|140160|139960|139960|139760|140165|139965|139960|139702|43
1731498600000|2024-11-13 11:50:00|139939|139739|139837.5|139637.5|139939|139739|139830.5|139630.5|137
1731498900000|2024-11-13 11:55:00|139837.7|139637.7|139780|139580|139843|139643|139780|139580|144
1731499200000|2024-11-13 12:00:00|139746.5|139546.5|139852.1|139652.1|139858|139658|139711.5|139511.5|149
1731499500000|2024-11-13 12:05:00|139848.1|139648.1|139900.1|139700.1|139900.1|139700.1|139806.5|139606.5|92
1731499800000|2024-11-13 12:10:00|139911|139711|139968.5|139768.5|139981|139781|139909|139709|147
1731500100000|2024-11-13 12:15:00|139968.1|139768.1|139921.5|139721.5|139969.5|139769.5|139883.5|139683.5|78
1731500400000|2024-11-13 12:20:00|139920|139720|139871.5|139671.5|139920|139720|139865|139665|59
1731500700000|2024-11-13 12:25:00|139875.1|139675.1|139890.5|139690.5|139941.1|139741.1|139870.1|139670.1|61
1731501000000|2024-11-13 12:30:00|139891.5|139691.5|139895.2|139695.2|139917.1|139717.1|139890.5|139690.5|99
1731501300000|2024-11-13 12:35:00|139894.3|139694.3|139911.3|139711.3|139916.3|139716.3|139880.1|139680.1|143
1731501600000|2024-11-13 12:40:00|139912.3|139712.3|139921|139721|139926|139726|139897.5|139697.5|102
1731501900000|2024-11-13 12:45:00|139918.5|139718.5|139857.1|139657.1|139934.1|139734.1|139853.2|139653.2|155
1731502200000|2024-11-13 12:50:00|139855|139655|139848.3|139648.3|139864.9|139664.9|139825|139625|83
1731502500000|2024-11-13 12:55:00|139849.3|139649.3|139880.3|139680.3|139895.3|139695.3|139849.3|139649.3|98
1731502800000|2024-11-13 13:00:00|139881.3|139681.3|139970.8|139770.8|139970.8|139770.8|139881.3|139681.3|118
1731503100000|2024-11-13 13:05:00|139972.2|139772.2|139938.8|139738.8|139979.5|139779.5|139937.8|139737.8|118
1731503400000|2024-11-13 13:10:00|139939.3|139739.3|139963.3|139763.3|139968.1|139768.1|139900|139700|95
1731503700000|2024-11-13 13:15:00|139962.9|139762.9|139953.7|139753.7|139969.1|139769.1|139932.7|139732.7|96
1731504000000|2024-11-13 13:20:00|139948.5|139748.5|139878.1|139678.1|139948.5|139748.5|139837.9|139637.9|140
1731504300000|2024-11-13 13:25:00|139878|139678|140007|139647|140012|139747.1|139857.1|139647|131
1731504600000|2024-11-13 13:30:00|139894|139534|139728|139528|139908|139586.1|139652.3|139346.4|112
1731504900000|2024-11-13 13:35:00|139726.7|139526.7|139581|139381|139728.1|139528.1|139514.1|139314.1|218
1731505200000|2024-11-13 13:40:00|139587.1|139387.1|139691.8|139491.8|139691.8|139491.8|139557|139357|197
1731505500000|2024-11-13 13:45:00|139690.2|139490.2|139842.1|139642.1|139904|139704|139664|139464|260
1731505800000|2024-11-13 13:50:00|139846.1|139646.1|139772|139572|139876|139676|139748|139548|215
1731506100000|2024-11-13 13:55:00|139771|139571|139774.1|139574.1|139858.1|139658.1|139737.9|139537.9|111
1731506400000|2024-11-13 14:00:00|139775.1|139575.1|139754|139554|139815.1|139615.1|139749.8|139549.8|185
1731506700000|2024-11-13 14:05:00|139753.6|139553.6|139650|139450|139753.6|139553.6|139604.1|139404.1|165
1731507000000|2024-11-13 14:10:00|139650.5|139450.5|139690|139490|139700.2|139500.2|139621.4|139421.4|191
1731507300000|2024-11-13 14:15:00|139699.2|139499.2|139861.6|139661.6|139931.1|139731.1|139699.2|139499.2|197
1731507600000|2024-11-13 14:20:00|139863.7|139663.7|139898|139698|139946.7|139746.7|139850.5|139650.5|154
1731507900000|2024-11-13 14:25:00|139897.5|139697.5|139968|139768|139969|139769|139879.6|139679.6|163
1731508200000|2024-11-13 14:30:00|139967.5|139767.5|140155|139955|140179.5|139979.5|139966.5|139766.5|195
1731508500000|2024-11-13 14:35:00|140160.5|139960.5|140123.9|139923.9|140282.1|140082.1|140079.8|139879.8|170
1731508800000|2024-11-13 14:40:00|140125.2|139925.2|139975.2|139775.2|140217.7|140017.7|139974.9|139774.9|167
1731509100000|2024-11-13 14:45:00|139982|139782|140168.7|139968.7|140177|139977|139982|139782|274
1731509400000|2024-11-13 14:50:00|140167.4|139967.4|140369.1|140169.1|140495|140295|140164|139964|249
1731509700000|2024-11-13 14:55:00|140369|140169|140334.5|140134.5|140395|140195|140265.1|140065.1|192
1731510000000|2024-11-13 15:00:00|140327.1|140127.1|140365|140165|140477.5|140277.5|140263.4|140063.4|169
1731510300000|2024-11-13 15:05:00|140378.6|140178.6|140544|140344|140638|140438|140367|140167|257
1731510600000|2024-11-13 15:10:00|140538|140338|140433.5|140233.5|140538|140338|140412.1|140212.1|214
1731510900000|2024-11-13 15:15:00|140434|140234|140379.5|140179.5|140434|140234|140303.7|140103.7|158
1731511200000|2024-11-13 15:20:00|140379|140179|140548.8|140348.8|140675.3|140475.3|140379|140179|209
1731511500000|2024-11-13 15:25:00|140548.9|140348.9|140616.5|140416.5|140644.2|140444.2|140547.9|140347.9|203
1731511800000|2024-11-13 15:30:00|140618.1|140418.1|140364.2|140164.2|140618.1|140418.1|140340.8|140140.8|232
1731512100000|2024-11-13 15:35:00|140380.7|140180.7|140434.8|140234.8|140470.2|140270.2|140319.8|140119.8|161
1731512400000|2024-11-13 15:40:00|140443.2|140243.2|140466.7|140266.7|140578|140378|140421.8|140221.8|169
1731512700000|2024-11-13 15:45:00|140467.2|140267.2|140424|140224|140520.2|140320.2|140399.9|140199.9|189
1731513000000|2024-11-13 15:50:00|140426.5|140226.5|140374.5|140174.5|140430|140230|140340|140140|99
1731513300000|2024-11-13 15:55:00|140373.6|140173.6|140250.2|140050.2|140373.6|140173.6|140250.2|140050.2|171
1731513600000|2024-11-13 16:00:00|140249.9|140049.9|140314.1|140114.1|140314.1|140114.1|140187.9|139987.9|138
1731513900000|2024-11-13 16:05:00|140322.5|140122.5|140383.2|140183.2|140409.9|140209.9|140319.9|140119.9|117
1731514200000|2024-11-13 16:10:00|140384.6|140184.6|140465|140265|140486.5|140286.5|140372.4|140172.4|101
1731514500000|2024-11-13 16:15:00|140465.5|140265.5|140473.5|140273.5|140490.2|140290.2|140399.8|140199.8|139
1731514800000|2024-11-13 16:20:00|140475|140275|140415.5|140215.5|140509.2|140309.2|140415.5|140215.5|110
1731515100000|2024-11-13 16:25:00|140410.5|140210.5|140450|140250|140451.2|140251.2|140372.5|140172.5|78
1731515400000|2024-11-13 16:30:00|140448.9|140248.9|140502.9|140302.9|140520.2|140320.2|140409.9|140209.9|139
1731515700000|2024-11-13 16:35:00|140515.1|140315.1|140520.5|140320.5|140530.1|140330.1|140505.9|140305.9|117
1731516000000|2024-11-13 16:40:00|140519|140319|140530|140330|140539.8|140339.8|140502.4|140302.4|106
1731516300000|2024-11-13 16:45:00|140514.6|140314.6|140512.5|140312.5|140526|140326|140473.9|140273.9|137
1731516600000|2024-11-13 16:50:00|140509.5|140309.5|140521.5|140321.5|140530|140330|140509|140309|77
1731516900000|2024-11-13 16:55:00|140520.5|140320.5|140525|140325|140539.8|140339.8|140520.5|140320.5|79
1731517200000|2024-11-13 17:00:00|140524.5|140324.5|140556.4|140356.4|140558|140358|140514|140314|57
1731517500000|2024-11-13 17:05:00|140557.1|140357.1|140565.2|140365.2|140618.2|140418.2|140523.4|140323.4|161
1731517800000|2024-11-13 17:10:00|140567.2|140367.2|140581|140381|140581|140381|140551.8|140351.8|81
1731518100000|2024-11-13 17:15:00|140581.5|140381.5|140593|140393|140600|140400|140560|140360|46
1731518400000|2024-11-13 17:20:00|140592|140392|140634|140434|140634|140434|140590.2|140390.2|72
1731518700000|2024-11-13 17:25:00|140634.5|140434.5|140723|140523|140725.5|140525.5|140620|140420|67
1731519000000|2024-11-13 17:30:00|140723.1|140523.1|140706.1|140506.1|140726.5|140526.5|140668.6|140468.6|64
1731519300000|2024-11-13 17:35:00|140706|140506|140705.5|140505.5|140719.5|140519.5|140676.8|140476.8|39
1731519600000|2024-11-13 17:40:00|140706.1|140506.1|140694.1|140494.1|140720.1|140520.1|140675.4|140475.4|37
1731519900000|2024-11-13 17:45:00|140694.5|140494.5|140649.7|140449.7|140694.5|140494.5|140611|140411|71
1731520200000|2024-11-13 17:50:00|140650.1|140450.1|140708.7|140508.7|140722.9|140522.9|140650.1|140450.1|63
1731520500000|2024-11-13 17:55:00|140706.8|140506.8|140704|140504|140708.1|140508.1|140697.4|140497.4|28
1731520800000|2024-11-13 18:00:00|140703.5|140503.5|140729.1|140529.1|140763.2|140563.2|140702.4|140502.4|79
1731521100000|2024-11-13 18:05:00|140728.1|140528.1|140754.5|140554.5|140754.8|140554.8|140722.1|140522.1|81
1731521400000|2024-11-13 18:10:00|140755.5|140555.5|140733.7|140533.7|140755.5|140555.5|140730.2|140530.2|61
1731521700000|2024-11-13 18:15:00|140732.2|140532.2|140744.1|140544.1|140750.1|140550.1|140725.5|140525.5|43
1731522000000|2024-11-13 18:20:00|140745.1|140545.1|140744.1|140544.1|140749.1|140549.1|140741.7|140541.7|36
1731522300000|2024-11-13 18:25:00|140743.4|140543.4|140736.2|140536.2|140748.1|140548.1|140728.5|140528.5|38
1731522600000|2024-11-13 18:30:00|140740.7|140540.7|140732.1|140532.1|140743.1|140543.1|140728.5|140528.5|12
1731522900000|2024-11-13 18:35:00|140731.5|140531.5|140732.7|140532.7|140732.7|140532.7|140731|140531|4
1731523200000|2024-11-13 18:40:00|140735.1|140535.1|140731.2|140531.2|140743.1|140543.1|140703.4|140503.4|24
1731523500000|2024-11-13 18:45:00|140725.5|140525.5|140742.7|140542.7|140744.5|140544.5|140693.5|140493.5|39
1731523800000|2024-11-13 18:50:00|140743.7|140543.7|140730.2|140530.2|140743.7|140543.7|140728.3|140528.3|37
1731524100000|2024-11-13 18:55:00|140727.8|140527.8|140734.9|140534.9|140751.5|140551.5|140714.8|140514.8|50
1731524400000|2024-11-13 19:00:00|140741.7|140541.7|140743|140543|140745.1|140545.1|140727.1|140527.1|25
1731524700000|2024-11-13 19:05:00|140742.4|140542.4|140729.8|140529.8|140744.5|140544.5|140729.8|140529.8|19
1731525000000|2024-11-13 19:10:00|140730.2|140530.2|140731.2|140531.2|140732.7|140532.7|140728.8|140528.8|13
1731525300000|2024-11-13 19:15:00|140729.8|140529.8|140696.5|140496.5|140729.8|140529.8|140640.5|140440.5|118
1731525600000|2024-11-13 19:20:00|140694.8|140494.8|140685.5|140485.5|140702.7|140502.7|140664.8|140464.8|83
1731525900000|2024-11-13 19:25:00|140685|140485|140654.8|140454.8|140685|140485|140644.8|140444.8|123
1731526200000|2024-11-13 19:30:00|140658.7|140458.7|140667.4|140467.4|140670.7|140470.7|140645.8|140445.8|170
1731526500000|2024-11-13 19:35:00|140667.1|140467.1|140678.2|140478.2|140681.2|140481.2|140664.4|140464.4|87
1731526800000|2024-11-13 19:40:00|140677.9|140477.9|140678.9|140478.9|140683.7|140483.7|140672.9|140472.9|82
1731527100000|2024-11-13 19:45:00|140679.2|140479.2|140674.5|140474.5|140685.1|140485.1|140669.8|140469.8|107
1731527400000|2024-11-13 19:50:00|140673|140473|140711.2|140511.2|140730.2|140530.2|140673|140473|38
1731527700000|2024-11-13 19:55:00|140713.2|140513.2|140718.2|140518.2|140729.9|140529.9|140711.9|140511.9|22
1731528000000|2024-11-13 20:00:00|140721.2|140521.2|140735.2|140535.2|140735.2|140535.2|140721.2|140521.2|12
1731528300000|2024-11-13 20:05:00|140741.2|140541.2|140729.9|140529.9|140741.2|140541.2|140729.8|140529.8|9
1731528600000|2024-11-13 20:10:00|140727.9|140527.9|140737.2|140537.2|140737.2|140537.2|140725.9|140525.9|5
1731529200000|2024-11-13 20:20:00|140735.9|140535.9|140790.2|140590.2|140790.2|140590.2|140735.9|140535.9|19
1731529500000|2024-11-13 20:25:00|140793.2|140593.2|140772.2|140572.2|140808.2|140608.2|140772|140572|12
1731529800000|2024-11-13 20:30:00|140772|140572|140769.8|140569.8|140780.7|140580.7|140769.8|140569.8|22
1731530100000|2024-11-13 20:35:00|140770.2|140570.2|140770.2|140570.2|140770.2|140570.2|140770.2|140570.2|1
1731530400000|2024-11-13 20:40:00|140785.1|140585.1|140785.1|140585.1|140794.5|140594.5|140785.1|140585.1|3
1731530700000|2024-11-13 20:45:00|140790|140590|140774.9|140574.9|140811.2|140611.2|140774.9|140574.9|23
1731531000000|2024-11-13 20:50:00|140779.2|140579.2|140771.2|140571.2|140781.2|140581.2|140770.8|140570.8|22
1731531300000|2024-11-13 20:55:00|140773.2|140573.2|140781.2|140581.2|140781.2|140581.2|140770.9|140570.9|9
1731531600000|2024-11-13 21:00:00|140783.2|140583.2|140682.8|140482.8|140784.2|140584.2|140682.8|140465.4|16
1731531900000|2024-11-13 21:05:00|140680.8|140480.8|140660.9|140460.9|140680.8|140480.8|140660.9|140460.9|8
1731532200000|2024-11-13 21:10:00|140665.2|140465.2|140667.2|140467.2|140667.2|140467.2|140665.2|140465.2|2
1731532800000|2024-11-13 21:20:00|140747.2|140387.2|140676.3|140458.1|140747.2|140458.1|140676.3|140387.2|6
1731533100000|2024-11-13 21:25:00|140667.2|140467.2|140667.2|140467.2|140667.2|140467.2|140667.2|140467.2|1
1731533400000|2024-11-13 21:30:00|140676.3|140458.1|140696.3|140438.1|140721.3|140458.1|140676.3|140413.1|6
1731534300000|2024-11-13 21:45:00|140676.3|140458.1|140747.2|140387.2|140747.2|140458.1|140676.3|140387.2|3
1731534600000|2024-11-13 21:50:00|140746.3|140388.1|140746.3|140388.1|140746.3|140388.1|140746.3|140388.1|1
1731546000000|2024-11-14 01:00:00|140642.4|140442.4|140622|140422|140677.6|140477.6|140606|140406|361
1731546300000|2024-11-14 01:05:00|140619|140419|140648.5|140548.5|140726.6|140568|140570.1|140414|349
1731546600000|2024-11-14 01:10:00|140649.5|140549.5|140731.5|140531.5|140775.5|140641.1|140624|140524|391
1731546900000|2024-11-14 01:15:00|140732.1|140532.1|140587.5|140487.5|140759.1|140563.1|140581.5|140458.1|504
1731547200000|2024-11-14 01:20:00|140590.5|140490.5|140578|140478|140620.5|140520.5|140550|140450|420
1731547500000|2024-11-14 01:25:00|140583|140483|140574|140474|140636|140536|140555|140455|325
1731547800000|2024-11-14 01:30:00|140569.5|140469.5|140612.5|140512.5|140616|140516|140530.5|140430.5|426
1731548100000|2024-11-14 01:35:00|140613|140513|140687|140587|140698|140598|140602.5|140502.5|391
1731548400000|2024-11-14 01:40:00|140689|140589|140691.5|140591.5|140727|140621.5|140630.5|140512.1|366
1731548700000|2024-11-14 01:45:00|140692|140592|140651.5|140551.5|140698.5|140598.5|140633.5|140533.5|404
1731549000000|2024-11-14 01:50:00|140654|140554|140675.1|140575.1|140695|140595|140654|140554|396
1731549300000|2024-11-14 01:55:00|140677.5|140577.5|140737.5|140637.5|140779.2|140679.2|140677.5|140577.5|441
1731549600000|2024-11-14 02:00:00|140752.8|140652.8|140957|140757|140957|140768.5|140725.5|140625.5|495
1731549900000|2024-11-14 02:05:00|140948.5|140748.5|140831|140731|140981|140828.3|140830|140726.5|447
1731550200000|2024-11-14 02:10:00|140830.5|140730.5|140790.1|140690.1|140849.2|140749.2|140790|140690|325
1731550500000|2024-11-14 02:15:00|140789|140689|140744.1|140644.1|140807.5|140707.5|140735.1|140593.6|301
1731550800000|2024-11-14 02:20:00|140744.5|140644.5|140766.5|140666.5|140803.3|140703.3|140715.3|140575.1|291
1731551100000|2024-11-14 02:25:00|140769|140669|140782.5|140682.5|140803|140703|140753|140653|250
1731551400000|2024-11-14 02:30:00|140780|140680|140744.5|140644.5|140783|140683|140715|140615|262
1731551700000|2024-11-14 02:35:00|140744|140644|140748.5|140648.5|140764|140664|140730.4|140630.4|210
1731552000000|2024-11-14 02:40:00|140751|140651|140749|140649|140762.3|140662.3|140730|140630|229
1731552300000|2024-11-14 02:45:00|140749.2|140649.2|140777.5|140677.5|140790.5|140690.5|140749.2|140649.2|246
1731552600000|2024-11-14 02:50:00|140778.1|140678.1|140778.1|140678.1|140817|140717|140756|140656|282
1731552900000|2024-11-14 02:55:00|140777.5|140677.5|140788.8|140688.8|140841|140741|140763.5|140663.5|336
1731553200000|2024-11-14 03:00:00|140785|140685|140663|140563|140788.5|140688.5|140663|140563|371
1731553500000|2024-11-14 03:05:00|140659.5|140559.5|140599.1|140499.1|140673|140573|140545.1|140445.1|320
1731553800000|2024-11-14 03:10:00|140601.1|140501.1|140518.5|140418.5|140627|140527|140509|140409|310
1731554100000|2024-11-14 03:15:00|140518.8|140418.8|140595.5|140495.5|140599|140499|140490.1|140390.1|374
1731554400000|2024-11-14 03:20:00|140596|140496|140513|140413|140596|140496|140513|140413|221
1731554700000|2024-11-14 03:25:00|140514.5|140414.5|140579.1|140479.1|140615.8|140479.5|140510.5|140373|265
1731555000000|2024-11-14 03:30:00|140579.5|140479.5|140560.5|140460.5|140627.5|140499.9|140539|140421.3|300
1731555300000|2024-11-14 03:35:00|140563|140463|140538.5|140438.5|140606|140490.5|140526.5|140380.1|252
1731555600000|2024-11-14 03:40:00|140583.1|140383.1|140556.5|140456.5|140592|140468.3|140525|140383.1|263
1731555900000|2024-11-14 03:45:00|140557.1|140457.1|140602.5|140502.5|140611.5|140511.5|140557.1|140457.1|229
1731556200000|2024-11-14 03:50:00|140605.2|140505.2|140591.5|140491.5|140613|140513|140575.5|140475.5|191
1731556500000|2024-11-14 03:55:00|140591|140491|140621.5|140521.5|140639.5|140539.5|140591|140491|193
1731556800000|2024-11-14 04:00:00|140623|140523|140622.5|140522.5|140650|140550|140616|140516|159
1731557100000|2024-11-14 04:05:00|140620|140520|140615.5|140515.5|140620|140520|140598|140498|171
1731557400000|2024-11-14 04:10:00|140616|140516|140632|140532|140642|140542|140613.5|140513.5|175
1731557700000|2024-11-14 04:15:00|140631.5|140531.5|140647.5|140547.5|140671.5|140571.5|140631.5|140531.5|162
1731558000000|2024-11-14 04:20:00|140648|140548|140617.5|140517.5|140650|140550|140617.5|140517.5|185
1731558300000|2024-11-14 04:25:00|140618|140518|140617|140517|140668.9|140522.1|140569.5|140425.3|213
1731558600000|2024-11-14 04:30:00|140666.4|140466.4|140618.5|140518.5|140666.5|140535.5|140615|140466.4|143
1731558900000|2024-11-14 04:35:00|140617.5|140517.5|140638|140538|140641.5|140541.5|140595.5|140495.5|126
1731559200000|2024-11-14 04:40:00|140640|140540|140650|140550|140675|140575|140638|140538|143
1731559500000|2024-11-14 04:45:00|140649.5|140549.5|140655|140555|140678.9|140578.9|140649.5|140549.5|100
1731559800000|2024-11-14 04:50:00|140653.5|140553.5|140633.5|140533.5|140653.5|140553.5|140613.5|140513.5|136
1731560100000|2024-11-14 04:55:00|140632.5|140532.5|140621.3|140521.3|140634.1|140534.1|140602.5|140502.5|167
1731560400000|2024-11-14 05:00:00|140620|140520|140660|140560|140662|140562|140620|140520|126
1731560700000|2024-11-14 05:05:00|140661|140561|140689|140589|140718.5|140618.5|140643.5|140543.5|155
1731561000000|2024-11-14 05:10:00|140689.1|140589.1|140672|140572|140712.1|140612.1|140652.5|140552.5|224
1731561300000|2024-11-14 05:15:00|140672.5|140572.5|140710|140610|140715|140615|140672.5|140572.5|201
1731561600000|2024-11-14 05:20:00|140710.5|140610.5|140590.5|140490.5|140710.5|140610.5|140581|140447.5|280
1731561900000|2024-11-14 05:25:00|140592|140492|140567|140467|140600.5|140500.5|140541|140441|248
1731562200000|2024-11-14 05:30:00|140570|140470|140548|140448|140581.5|140481.5|140520.5|140420.5|244
1731562500000|2024-11-14 05:35:00|140550|140450|140529.5|140429.5|140564|140464|140488|140388|332
1731562800000|2024-11-14 05:40:00|140529|140429|140523|140423|140542.5|140442.5|140502.7|140402.7|257
1731563100000|2024-11-14 05:45:00|140524|140424|140516|140416|140551.5|140451.5|140508.5|140408.5|187
1731563400000|2024-11-14 05:50:00|140519.5|140419.5|140545.5|140445.5|140554.1|140454.1|140518|140418|160
1731563700000|2024-11-14 05:55:00|140546.5|140446.5|140493.5|140393.5|140551|140451|140492.5|140392.5|201
1731564000000|2024-11-14 06:00:00|140498.8|140398.8|140389|140289|140525|140425|140365.9|140265.9|385
1731564300000|2024-11-14 06:05:00|140387.5|140287.5|140340.1|140240.1|140439.1|140287.5|140338.5|140194.5|326
1731564600000|2024-11-14 06:10:00|140340.6|140240.6|140437.5|140237.5|140441.5|140250.5|140311.1|140169.1|270
1731564900000|2024-11-14 06:15:00|140431.5|140231.5|140351|140251|140438|140265|140346|140189.5|267
1731565200000|2024-11-14 06:20:00|140352.5|140252.5|140452.5|140252.5|140467.5|140295|140335|140232.5|258
1731565500000|2024-11-14 06:25:00|140455|140255|140488.9|140388.9|140488.9|140388.9|140403.5|140240.4|281
1731565800000|2024-11-14 06:30:00|140488.1|140388.1|140430|140330|140508.1|140388.1|140408.5|140253|181
1731566100000|2024-11-14 06:35:00|140428.5|140328.5|140420|140320|140440.5|140340.5|140420|140320|10
1731566400000|2024-11-14 06:40:00|140419.5|140319.5|140450|140250|140503.3|140353|140405.1|140239|66
1731566700000|2024-11-14 06:45:00|140456.5|140256.5|140475.5|140375.5|140519.6|140376.5|140411.5|140256.5|53
1731567000000|2024-11-14 06:50:00|140475|140375|140523.1|140423.1|140607.5|140457.1|140474.5|140374.5|45
1731567300000|2024-11-14 06:55:00|140520|140420|140444.5|140344.5|140550|140420|140444.5|140305.4|56
1731567600000|2024-11-14 07:00:00|140445|140345|140463.1|140363.1|140504.6|140389.6|140433.4|140295.4|70
1731567900000|2024-11-14 07:05:00|140467.6|140367.6|140445.4|140245.4|140518.7|140368.6|140405|140245.4|85
1731568200000|2024-11-14 07:10:00|140460|140260|140423.8|140323.8|140511.6|140354.9|140410|140237.4|61
1731568500000|2024-11-14 07:15:00|140410|140310|140412.6|140212.6|140443.8|140317.5|140345|140191.7|77
1731568800000|2024-11-14 07:20:00|140413.6|140213.6|140394.7|140194.7|140434.6|140273.1|140340|140184.4|51
1731569100000|2024-11-14 07:25:00|140395.7|140195.7|140310.1|140110.1|140405.5|140240.1|140303.4|140103.4|64
1731569400000|2024-11-14 07:30:00|140315.6|140115.6|140084.7|139884.7|140315.6|140115.6|140065|139865|116
1731569700000|2024-11-14 07:35:00|140084.6|139884.6|140044.6|139844.6|140084.7|139884.7|139993.1|139793.1|104
1731570000000|2024-11-14 07:40:00|140046.6|139846.6|140102.6|139902.6|140140.7|139940.7|139960.4|139819.4|113
1731570300000|2024-11-14 07:45:00|140102.7|139902.7|140020|139920|140103.7|139949.5|140006|139858.4|49
1731570600000|2024-11-14 07:50:00|140025.6|139925.6|140070.6|139870.6|140083.7|139925.6|139945.4|139745.4|129
1731570900000|2024-11-14 07:55:00|140070.7|139870.7|140085.1|139885.1|140085.1|139937.6|140024.4|139824.4|61
1731571200000|2024-11-14 08:00:00|140094.6|139894.6|140116.7|139916.7|140167.7|139967.7|140074.4|139874.4|150
1731571500000|2024-11-14 08:05:00|140118.7|139918.7|140072.7|139872.7|140181.7|139981.7|140065|139865|96
1731571800000|2024-11-14 08:10:00|140064.7|139864.7|140280.7|140080.7|140280.7|140080.7|140064.7|139864.7|138
1731572100000|2024-11-14 08:15:00|140283.7|140083.7|140354.9|140154.9|140375.7|140175.7|140240|140073.4|130
1731572400000|2024-11-14 08:20:00|140362.7|140162.7|140394|140294|140454.5|140310.9|140305.4|140148.8|101
1731572700000|2024-11-14 08:25:00|140390|140290|140369.4|140269.4|140406.4|140294|140324.4|140165.4|152
1731573000000|2024-11-14 08:30:00|140370|140270|140457.1|140257.1|140490|140320.5|140360|140255|54
1731573300000|2024-11-14 08:35:00|140456.5|140256.5|140513.5|140313.5|140546|140346|140450|140250|47
1731573600000|2024-11-14 08:40:00|140514.1|140314.1|140535|140335|140555|140355|140487|140287|105
1731573900000|2024-11-14 08:45:00|140533|140333|140565|140365|140585|140385|140472|140272|94
1731574200000|2024-11-14 08:50:00|140555.5|140355.5|140530|140330|140563|140363|140512.5|140312.5|92
1731574500000|2024-11-14 08:55:00|140537.2|140337.2|140554.5|140354.5|140585|140385|140537.2|140337.2|61
1731574800000|2024-11-14 09:00:00|140556.1|140356.1|140555.1|140355.1|140563.8|140363.8|140541.5|140341.5|139
1731575100000|2024-11-14 09:05:00|140555.5|140355.5|140530.1|140330.1|140555.8|140355.8|140511.1|140311.1|166
1731575400000|2024-11-14 09:10:00|140527.5|140327.5|140569|140369|140570.5|140370.5|140498.2|140298.2|96
1731575700000|2024-11-14 09:15:00|140569.5|140369.5|140525|140325|140576|140376|140525|140325|95
1731576000000|2024-11-14 09:20:00|140522|140322|140497.1|140297.1|140522|140322|140469.1|140269.1|58
1731576300000|2024-11-14 09:25:00|140496.5|140296.5|140565.1|140365.1|140566.1|140366.1|140496.5|140296.5|83
1731576600000|2024-11-14 09:30:00|140584|140384|140661|140461|140661.5|140461.5|140573|140373|56
1731576900000|2024-11-14 09:35:00|140653.5|140453.5|140640.5|140440.5|140742.5|140542.5|140640.5|140440.5|102
1731577200000|2024-11-14 09:40:00|140640|140440|140558|140358|140640|140440|140524.5|140324.5|165
1731577500000|2024-11-14 09:45:00|140562|140362|140668.8|140468.8|140674|140474|140561.5|140361.5|79
1731577800000|2024-11-14 09:50:00|140669.3|140469.3|140755|140555|140762.5|140562.5|140669.3|140469.3|69
1731578100000|2024-11-14 09:55:00|140759|140559|140815.5|140615.5|140815.5|140615.5|140759|140559|23
1731578400000|2024-11-14 10:00:00|140817.5|140617.5|140831.5|140631.5|140855.5|140655.5|140815|140615|51
1731578700000|2024-11-14 10:05:00|140826.5|140626.5|140835|140635|140845.1|140645.1|140824.8|140624.8|51
1731579000000|2024-11-14 10:10:00|140844.8|140644.8|140855.3|140655.3|140855.3|140655.3|140824.5|140624.5|44
1731579300000|2024-11-14 10:15:00|140856.3|140656.3|140887.1|140687.1|140900.1|140700.1|140855.1|140655.1|99
1731579600000|2024-11-14 10:20:00|140890.5|140690.5|140936.3|140736.3|140939.1|140739.1|140882.5|140682.5|148
1731579900000|2024-11-14 10:25:00|140938|140738|141067.8|140867.8|141141.5|140941.5|140932.9|140732.9|156
1731580200000|2024-11-14 10:30:00|141070.1|140870.1|141134.8|140934.8|141171.8|140971.8|141065.5|140865.5|116
1731580500000|2024-11-14 10:35:00|141133.2|140933.2|141120|140920|141185.1|140985.1|141120|140920|130
1731580800000|2024-11-14 10:40:00|141118|140918|140942.8|140742.8|141118|140918|140908.5|140708.5|169
1731581100000|2024-11-14 10:45:00|140942.1|140742.1|140818|140618|140948|140748|140763|140563|167
1731581400000|2024-11-14 10:50:00|140822.1|140622.1|140833|140633|140932.9|140732.9|140812.7|140612.7|187
1731581700000|2024-11-14 10:55:00|140831|140631|140795.1|140595.1|140833|140633|140739|140539|173
1731582000000|2024-11-14 11:00:00|140791|140591|140959.1|140759.1|141008|140808|140785|140585|154
1731582300000|2024-11-14 11:05:00|140958.5|140758.5|140919.5|140719.5|140975.1|140775.1|140891|140691|97
1731582600000|2024-11-14 11:10:00|140918.5|140718.5|140879.5|140679.5|140978.1|140778.1|140872|140672|195
1731582900000|2024-11-14 11:15:00|140879.1|140679.1|140848.1|140648.1|140880.5|140680.5|140791|140591|176
1731583200000|2024-11-14 11:20:00|140847.2|140647.2|140623.2|140423.2|140870|140670|140551.4|140292.6|174
1731583500000|2024-11-14 11:25:00|140622.1|140422.1|140695|140495|140719|140519|140622.1|140422.1|142
1731583800000|2024-11-14 11:30:00|140713.1|140513.1|140756.3|140556.3|140757.1|140557.1|140713.1|140513.1|35
1731584100000|2024-11-14 11:35:00|140755.7|140555.7|140757|140557|140801.1|140601.1|140749.9|140549.9|37
1731584400000|2024-11-14 11:40:00|140758|140558|140686|140486|140791.5|140560|140686|140486|21
1731584700000|2024-11-14 11:45:00|140685|140485|140577.4|140342.5|140685|140485|140563.2|140321.2|35
1731585000000|2024-11-14 11:50:00|140572.4|140347.5|140562|140362|140575.1|140375.1|140520|140213|114
1731585300000|2024-11-14 11:55:00|140558.1|140358.1|140585.1|140385.1|140605.1|140405.1|140552|140352|64
1731585600000|2024-11-14 12:00:00|140574.2|140374.2|140560.1|140360.1|140575.1|140375.1|140488|140288|57
1731585900000|2024-11-14 12:05:00|140570.1|140370.1|140505|140305|140570.1|140370.1|140470|140270|26
1731586200000|2024-11-14 12:10:00|140510|140310|140496.1|140296.1|140525.1|140325.1|140493|140293|99
1731586500000|2024-11-14 12:15:00|140498.1|140298.1|140428.1|140228.1|140503.1|140303.1|140413.2|140213.2|126
1731586800000|2024-11-14 12:20:00|140426.3|140226.3|140453.1|140253.1|140453.1|140253.1|140421|140221|54
1731587100000|2024-11-14 12:25:00|140449.9|140249.9|140473.1|140273.1|140478.1|140278.1|140445|140245|97
1731587400000|2024-11-14 12:30:00|140467.9|140267.9|140406.3|140206.3|140467.9|140267.9|140405.9|140205.9|94
1731587700000|2024-11-14 12:35:00|140408.1|140208.1|140425|140225|140444.1|140244.1|140378.5|140178.5|73
1731588000000|2024-11-14 12:40:00|140425.1|140225.1|140328.1|140128.1|140428.1|140228.1|140314.8|140114.8|84
1731588300000|2024-11-14 12:45:00|140324.3|140124.3|140383.3|140183.3|140383.3|140183.3|140305.1|140105.1|64
1731588600000|2024-11-14 12:50:00|140383.2|140183.2|140430|140230|140448.1|140248.1|140334.3|140134.3|79
1731588900000|2024-11-14 12:55:00|140427|140227|140450.1|140250.1|140458.1|140258.1|140372|140172|112
1731589200000|2024-11-14 13:00:00|140449|140249|140445|140245|140478.1|140278.1|140382|140182|100
1731589500000|2024-11-14 13:05:00|140448|140248|140416|140216|140448|140248|140402|140202|60
1731589800000|2024-11-14 13:10:00|140412|140212|140417.1|140217.1|140452|140252|140412|140212|74
1731590100000|2024-11-14 13:15:00|140412|140212|140407.5|140207.5|140438|140238|140385|140185|44
1731590400000|2024-11-14 13:20:00|140409|140209|140409|140209|140440.1|140240.1|140390.1|140190.1|83
1731590700000|2024-11-14 13:25:00|140410|140210|140501|140141|140501|140241|140402|140127|96
1731591000000|2024-11-14 13:30:00|140518|140158|140742|140542|140778.1|140578.1|140518|140158|105
1731591300000|2024-11-14 13:35:00|140741|140541|140664|140464|140786.1|140586.1|140662|140462|178
1731591600000|2024-11-14 13:40:00|140666.1|140466.1|140623|140423|140684|140484|140603|140403|147
1731591900000|2024-11-14 13:45:00|140628.1|140428.1|140548.1|140348.1|140673.3|140473.3|140514|140314|201
1731592200000|2024-11-14 13:50:00|140552.3|140352.3|140488.1|140288.1|140569.1|140369.1|140422.8|140222.8|144
1731592500000|2024-11-14 13:55:00|140486|140286|140539|140339|140628|140428|140486|140286|101
1731592800000|2024-11-14 14:00:00|140545|140345|140479|140279|140550.2|140350.2|140461.2|140261.2|135
1731593100000|2024-11-14 14:05:00|140488|140288|140444.5|140244.5|140517.6|140317.6|140417.4|140217.4|124
1731593400000|2024-11-14 14:10:00|140445.5|140245.5|140403.5|140203.5|140484.1|140284.1|140400|140200|132
1731593700000|2024-11-14 14:15:00|140398|140198|140260.9|140060.9|140424|140224|140246.5|140046.5|234
1731594000000|2024-11-14 14:20:00|140261.2|140061.2|140253.4|140053.4|140324.5|140124.5|140246.8|140046.8|170
1731594300000|2024-11-14 14:25:00|140253|140053|140147.7|139947.7|140253|140053|140083.1|139883.1|119
1731594600000|2024-11-14 14:30:00|140146.5|139946.5|140147.4|139947.4|140195.1|139995.1|140119.3|139919.3|158
1731594900000|2024-11-14 14:35:00|140148|139948|140000.9|139800.9|140148|139948|139933.8|139733.8|191
1731595200000|2024-11-14 14:40:00|139999.9|139799.9|140176.1|139976.1|140315.5|140115.5|139969.8|139769.8|232
1731595500000|2024-11-14 14:45:00|140177.1|139977.1|140236.5|140036.5|140290.1|140090.1|140177.1|139977.1|157
1731595800000|2024-11-14 14:50:00|140235.5|140035.5|140220|140020|140340.2|140140.2|140177.8|139977.8|112
1731596100000|2024-11-14 14:55:00|140225|140025|140302.9|140102.9|140310.2|140110.2|140225|140025|118
1731596400000|2024-11-14 15:00:00|140299.8|140099.8|140177.4|139977.4|140320.6|140120.6|140149.8|139949.8|206
1731596700000|2024-11-14 15:05:00|140175.1|139975.1|140125|139925|140225.1|140025.1|140037.1|139837.1|101
1731597000000|2024-11-14 15:10:00|140125.1|139925.1|140089.9|139889.9|140130|139930|139976.5|139776.5|119
1731597300000|2024-11-14 15:15:00|140090.2|139890.2|140062.2|139862.2|140150.1|139950.1|140045|139845|140
1731597600000|2024-11-14 15:20:00|140056|139856|140041.7|139841.7|140085.1|139885.1|139996.8|139796.8|150
1731597900000|2024-11-14 15:25:00|140045.1|139845.1|139975.5|139775.5|140070.2|139870.2|139974.5|139774.5|173
1731598200000|2024-11-14 15:30:00|139981.2|139781.2|140174.6|139974.6|140180.7|139980.7|139981.2|139781.2|186
1731598500000|2024-11-14 15:35:00|140178.2|139978.2|140227.5|140027.5|140307.7|140107.7|140158.5|139958.5|144
1731598800000|2024-11-14 15:40:00|140225.1|140025.1|140303.9|140103.9|140320.7|140120.7|140225.1|140025.1|123
1731599100000|2024-11-14 15:45:00|140299.9|140099.9|140237.5|140037.5|140299.9|140099.9|140235|140035|110
1731599400000|2024-11-14 15:50:00|140233.2|140033.2|140122.8|139922.8|140250|140050|140103|139903|129
1731599700000|2024-11-14 15:55:00|140121.8|139921.8|140077.2|139877.2|140121.8|139921.8|140037.9|139837.9|123
1731600000000|2024-11-14 16:00:00|140073.8|139873.8|140207.6|140007.6|140209.5|140009.5|140057.5|139857.5|123
1731600300000|2024-11-14 16:05:00|140207|140007|140252.7|140052.7|140270|140070|140197.4|139997.4|97
1731600600000|2024-11-14 16:10:00|140246.6|140046.6|140239.9|140039.9|140265|140065|140208.8|140008.8|78
1731600900000|2024-11-14 16:15:00|140237.8|140037.8|140177.5|139977.5|140239.2|140039.2|140157.9|139957.9|100
1731601200000|2024-11-14 16:20:00|140175|139975|140080.1|139880.1|140175|139975|140080|139880|87
1731601500000|2024-11-14 16:25:00|140080|139880|140120|139920|140120|139920|140052.8|139852.8|81
1731601800000|2024-11-14 16:30:00|140119.5|139919.5|140140|139940|140140|139940|140119.5|139919.5|28
1731602100000|2024-11-14 16:35:00|140139.5|139939.5|140134.1|139934.1|140139.5|139939.5|140105|139905|51
1731602400000|2024-11-14 16:40:00|140132.4|139932.4|140232.1|140032.1|140236|140036|140132.4|139932.4|61
1731602700000|2024-11-14 16:45:00|140221.8|140021.8|140172|139972|140243.2|140043.2|140157.8|139957.8|77
1731603000000|2024-11-14 16:50:00|140172.2|139972.2|140343.5|140143.5|140372.1|140172.1|140172|139972|86
1731603300000|2024-11-14 16:55:00|140344.1|140144.1|140336.8|140136.8|140395.1|140195.1|140332.8|140132.8|81
1731603600000|2024-11-14 17:00:00|140340.2|140140.2|140347.9|140147.9|140375.1|140175.1|140315.8|140115.8|77
1731603900000|2024-11-14 17:05:00|140344.9|140144.9|140303.9|140103.9|140344.9|140144.9|140294.9|140094.9|59
1731604200000|2024-11-14 17:10:00|140301.9|140101.9|140321.2|140121.2|140334.2|140134.2|140283.9|140083.9|102
1731604500000|2024-11-14 17:15:00|140324.2|140124.2|140358.9|140158.9|140374.2|140174.2|140324.2|140124.2|94
1731604800000|2024-11-14 17:20:00|140360.2|140160.2|140337.2|140137.2|140374.2|140174.2|140334.9|140134.9|94
1731605100000|2024-11-14 17:25:00|140336.8|140136.8|140292.4|140092.4|140338.2|140138.2|140281.9|140081.9|57
1731605400000|2024-11-14 17:30:00|140300.7|140100.7|140323|140123|140341.2|140141.2|140294.8|140094.8|125
1731605700000|2024-11-14 17:35:00|140324|140124|140330.2|140130.2|140330.2|140130.2|140323|140123|81
1731606000000|2024-11-14 17:40:00|140332.2|140132.2|140332.8|140132.8|140332.9|140132.9|140323|140123|82
1731606300000|2024-11-14 17:45:00|140335.2|140135.2|140340.2|140140.2|140340.2|140140.2|140333.8|140133.8|21
1731606600000|2024-11-14 17:50:00|140338.9|140138.9|140330.2|140130.2|140338.9|140138.9|140329.9|140129.9|13
1731606900000|2024-11-14 17:55:00|140338.7|140138.7|140331.8|140131.8|140346.2|140146.2|140331.8|140131.8|10
1731607200000|2024-11-14 18:00:00|140337|140137|140366.8|140166.8|140388.7|140188.7|140337|140137|41
1731607500000|2024-11-14 18:05:00|140363.8|140163.8|140373.8|140173.8|140376.2|140176.2|140356.8|140156.8|26
1731607800000|2024-11-14 18:10:00|140371.8|140171.8|140403.2|140203.2|140403.2|140203.2|140370.8|140170.8|41
1731608100000|2024-11-14 18:15:00|140404.2|140204.2|140427.8|140227.8|140439.2|140239.2|140404.2|140204.2|18
1731608400000|2024-11-14 18:20:00|140424.8|140224.8|140419.2|140219.2|140424.8|140224.8|140399.8|140199.8|29
1731608700000|2024-11-14 18:25:00|140422.2|140222.2|140458.2|140258.2|140458.2|140258.2|140421.8|140221.8|20
1731609000000|2024-11-14 18:30:00|140457.8|140257.8|140434.2|140234.2|140457.8|140257.8|140413.8|140213.8|31
1731609300000|2024-11-14 18:35:00|140430.8|140230.8|140400.2|140200.2|140430.8|140230.8|140399.8|140199.8|12
1731609600000|2024-11-14 18:40:00|140401.2|140201.2|140402.2|140202.2|140402.2|140202.2|140401.2|140201.2|2
1731609900000|2024-11-14 18:45:00|140450.7|140250.7|140404.2|140204.2|140450.7|140250.7|140400.8|140200.8|18
1731610200000|2024-11-14 18:50:00|140399.8|140199.8|140400.2|140200.2|140404.2|140204.2|140396.8|140196.8|14
1731610500000|2024-11-14 18:55:00|140403.2|140203.2|140427.2|140227.2|140427.2|140227.2|140403.2|140203.2|16
1731610800000|2024-11-14 19:00:00|140426.8|140226.8|140379.2|140179.2|140426.8|140226.8|140378.8|140178.8|22
1731611100000|2024-11-14 19:05:00|140378.8|140178.8|140416.2|140216.2|140416.2|140216.2|140378.2|140178.2|25
1731611400000|2024-11-14 19:10:00|140419.2|140219.2|140448.2|140248.2|140448.2|140248.2|140417|140217|35
1731611700000|2024-11-14 19:15:00|140446.9|140246.9|140426.2|140226.2|140449.2|140249.2|140422.9|140222.9|23
1731612000000|2024-11-14 19:20:00|140422.9|140222.9|140433.2|140233.2|140433.2|140233.2|140421.9|140221.9|16
1731612300000|2024-11-14 19:25:00|140434.2|140234.2|140426.9|140226.9|140434.2|140234.2|140426.9|140226.9|6
1731612600000|2024-11-14 19:30:00|140425.9|140225.9|140417.2|140217.2|140425.9|140225.9|140416.9|140216.9|7
1731612900000|2024-11-14 19:35:00|140419.2|140219.2|140416.9|140216.9|140427.2|140227.2|140416.9|140216.9|10
1731613200000|2024-11-14 19:40:00|140419.2|140219.2|140431.2|140231.2|140431.2|140231.2|140419.2|140219.2|6
1731613500000|2024-11-14 19:45:00|140432.2|140232.2|140419.6|140219.6|140436.2|140236.2|140419.6|140219.6|13
1731613800000|2024-11-14 19:50:00|140417.9|140217.9|140405.2|140205.2|140417.9|140217.9|140404.9|140204.9|20
1731614100000|2024-11-14 19:55:00|140403.9|140203.9|140442.9|140183.4|140442.9|140215.2|140399.2|140183.4|27
1731614400000|2024-11-14 20:00:00|140413.2|140213.2|140643.2|140443.2|140643.2|140443.2|140413.2|140203.1|65
1731614700000|2024-11-14 20:05:00|140668|140468|140869.9|140669.9|140930.2|140730.2|140667.8|140467.8|84
1731615000000|2024-11-14 20:10:00|140867.9|140667.9|140853.8|140653.8|140947.2|140747.2|140853.8|140653.8|64
1731615300000|2024-11-14 20:15:00|140852.8|140652.8|140717.2|140517.2|140852.8|140652.8|140689.4|140476.5|71
1731615600000|2024-11-14 20:20:00|140720|140514.3|140729.2|140529.2|140729.3|140529.2|140717.2|140514.3|65
1731615900000|2024-11-14 20:25:00|140729.3|140529.1|140704.9|140504.9|140729.3|140529.2|140704.9|140504.9|11
1731616200000|2024-11-14 20:30:00|140745|140545|140719.9|140519.9|140745|140545|140719.9|140519.9|3
1731616500000|2024-11-14 20:35:00|140730.7|140530.7|140799.9|140599.9|140828.2|140628.2|140719.9|140519.9|46
1731616800000|2024-11-14 20:40:00|140769.3|140569.3|140725.5|140525.5|140770.2|140570.2|140725.5|140525.5|21
1731617100000|2024-11-14 20:45:00|140728.5|140528.5|140725|140525|140730.7|140530.7|140725|140525|11
1731617400000|2024-11-14 20:50:00|140730.5|140530.5|140779.2|140579.2|140779.2|140579.2|140730.5|140530.5|13
1731617700000|2024-11-14 20:55:00|140774.8|140574.8|140774.8|140574.8|140789.9|140589.9|140774.8|140574.8|5
1731618000000|2024-11-14 21:00:00|140775.2|140575.2|140786.2|140586.2|140786.2|140586.2|140775.2|140575.2|4
1731618300000|2024-11-14 21:05:00|140785.8|140585.8|140783.9|140583.9|140785.8|140585.8|140783.8|140583.8|4
1731618600000|2024-11-14 21:10:00|140785.8|140581.9|140785.8|140581.9|140785.8|140581.9|140785.8|140581.9|1
1731618900000|2024-11-14 21:15:00|140783.9|140583.9|140787.1|140578.6|140798.1|140583.9|140782.9|140568.6|5
1731619200000|2024-11-14 21:20:00|140782.9|140582.9|140797.4|140588.9|140807.4|140593.2|140782.9|140578.6|5
1731619500000|2024-11-14 21:25:00|140807.4|140578.9|140826.7|140550.9|140832.7|140585.6|140794.1|140546.9|6
1731619800000|2024-11-14 21:30:00|140841.7|140535.9|140831.7|140545.9|140861.7|140545.9|140831.7|140515.9|5
1731620100000|2024-11-14 21:35:00|140861.7|140515.9|140851.7|140525.9|140861.7|140525.9|140851.7|140515.9|2
1731620400000|2024-11-14 21:40:00|140812.7|140526.9|140822.7|140516.9|140822.7|140526.9|140812.7|140516.9|2
1731620700000|2024-11-14 21:45:00|140748.1|140502|140748.1|140502|140799.6|140502|140748.1|140450.5|11
1731621000000|2024-11-14 21:50:00|140759.2|140490.9|140753.3|140406.7|140760.1|140490.9|140733.8|140389.8|10
1731621300000|2024-11-14 21:55:00|140783.3|140436.7|140680.7|140320.7|140783.3|140475.9|140660.7|140300.7|47
1731632400000|2024-11-15 01:00:00|140698|140598|140675|140475|140749|140604.1|140622.5|140475|265
1731632700000|2024-11-15 01:05:00|140675.5|140475.5|140555.1|140455.1|140675.5|140486.5|140546.1|140393|411
1731633000000|2024-11-15 01:10:00|140555.5|140455.5|140610|140410|140624.5|140482|140522|140369.5|350
1731633300000|2024-11-15 01:15:00|140611.5|140411.5|140573|140373|140620.5|140420.5|140547.5|140347.5|370
1731633600000|2024-11-15 01:20:00|140573.5|140373.5|140402.5|140202.5|140580|140429.1|140380.5|140180.5|404
1731633900000|2024-11-15 01:25:00|140403.1|140203.1|140357.1|140257.1|140469.5|140315.1|140350.1|140166.5|440
1731634200000|2024-11-15 01:30:00|140358.1|140258.1|140424.8|140324.8|140444.5|140344.5|140354.1|140254.1|433
1731634500000|2024-11-15 01:35:00|140424|140324|140397.1|140297.1|140469.1|140369.1|140370.1|140270.1|424
1731634800000|2024-11-15 01:40:00|140396.1|140296.1|140538|140438|140540.5|140440.5|140380.1|140267.6|435
1731635100000|2024-11-15 01:45:00|140534.5|140434.5|140483|140383|140550|140450|140466.5|140366.5|441
1731635400000|2024-11-15 01:50:00|140487.5|140387.5|140457.5|140357.5|140513|140413|140454|140354|400
1731635700000|2024-11-15 01:55:00|140457|140357|140441.5|140341.5|140493.5|140393.5|140408|140308|332
1731636000000|2024-11-15 02:00:00|140438.5|140338.5|140516.8|140316.8|140520.1|140370.1|140376.5|140276.5|384
1731636300000|2024-11-15 02:05:00|140518|140318|140391.5|140291.5|140518.5|140380.5|140385.5|140285|343
1731636600000|2024-11-15 02:10:00|140390|140290|140390|140190|140477.5|140337.5|140335.1|140182.7|310
1731636900000|2024-11-15 02:15:00|140391.2|140191.2|140280|140180|140400.5|140239.5|140270.5|140118.5|341
1731637200000|2024-11-15 02:20:00|140279|140179|140233.5|140133.5|140297|140197|140204.2|140104.2|377
1731637500000|2024-11-15 02:25:00|140231.5|140131.5|140130.1|140030.1|140233.5|140133.5|140010.4|139910.4|557
1731637800000|2024-11-15 02:30:00|140134.2|140034.2|140126.3|140026.3|140214.2|140102.5|140121.9|139971|424
1731638100000|2024-11-15 02:35:00|140129.1|140029.1|140040.5|139940.5|140150|140050|140025|139925|410
1731638400000|2024-11-15 02:40:00|140040|139940|140085.6|139985.6|140116.5|140016.5|140040|139940|348
1731638700000|2024-11-15 02:45:00|140084.7|139984.7|140089.5|139889.5|140117.7|140017.7|140014.5|139814.5|389
1731639000000|2024-11-15 02:50:00|140090.1|139890.1|140021.1|139921.1|140090.8|139934.6|139941.5|139741.5|441
1731639300000|2024-11-15 02:55:00|140017|139917|140062.5|139962.5|140081.1|139981.1|140007.7|139907.7|345
1731639600000|2024-11-15 03:00:00|140062.1|139962.1|140048.1|139948.1|140090.1|139990.1|140009|139909|342
1731639900000|2024-11-15 03:05:00|140047.5|139947.5|139949|139849|140080.1|139980.1|139946.1|139846.1|315
1731640200000|2024-11-15 03:10:00|139949.5|139849.5|139984.5|139884.5|140055.5|139903.5|139939|139779.5|406
1731640500000|2024-11-15 03:15:00|139987.1|139887.1|140018.5|139918.5|140026.1|139926.1|139969.5|139869.5|314
1731640800000|2024-11-15 03:20:00|140019.1|139919.1|140089.5|139989.5|140110.1|140010.1|140014.2|139914.2|280
1731641100000|2024-11-15 03:25:00|140090.1|139990.1|140070|139970|140099.5|139999.5|140055|139955|298
1731641400000|2024-11-15 03:30:00|140071.5|139971.5|140113|140013|140121.5|140021.5|140066.8|139966.8|299
1731641700000|2024-11-15 03:35:00|140112.5|140012.5|140057|139957|140119.5|140019.5|140054|139954|278
1731642000000|2024-11-15 03:40:00|140056.5|139956.5|140027.5|139927.5|140062|139962|140008.5|139908.5|308
1731642300000|2024-11-15 03:45:00|140027|139927|140021.5|139921.5|140044|139944|139983|139883|213
1731642600000|2024-11-15 03:50:00|140017.5|139917.5|140046.5|139946.5|140091.5|139991.5|140017.5|139917.5|242
1731642900000|2024-11-15 03:55:00|140047.1|139947.1|140055.5|139955.5|140077.5|139977.5|140043.5|139943.5|191
1731643200000|2024-11-15 04:00:00|140056.5|139956.5|140029.5|139929.5|140103.5|140003.5|140011.1|139911.1|309
1731643500000|2024-11-15 04:05:00|140030.1|139930.1|140041|139941|140051|139951|140011.5|139911.5|272
1731643800000|2024-11-15 04:10:00|140041.5|139941.5|140020|139920|140044.5|139944.5|140010|139910|270
1731644100000|2024-11-15 04:15:00|140020.5|139920.5|140016.5|139916.5|140047.5|139947.5|140008.5|139908.5|205
1731644400000|2024-11-15 04:20:00|140018|139918|139979.5|139879.5|140019.5|139919.5|139938.5|139838.5|263
1731644700000|2024-11-15 04:25:00|139979|139879|139950|139850|139985|139885|139919.5|139819.5|249
1731645000000|2024-11-15 04:30:00|139952.5|139852.5|139978|139878|140009.5|139909.5|139950|139850|230
1731645300000|2024-11-15 04:35:00|139978.5|139878.5|139990|139890|139995|139895|139959|139859|247
1731645600000|2024-11-15 04:40:00|139989.5|139889.5|140032.5|139932.5|140054|139954|139980.5|139880.5|240
1731645900000|2024-11-15 04:45:00|140029.5|139929.5|140063.3|139963.3|140067.5|139967.5|140029.5|139929.5|196
1731646200000|2024-11-15 04:50:00|140063.4|139963.4|140045.5|139945.5|140075.1|139975.1|140043.1|139943.1|255
1731646500000|2024-11-15 04:55:00|140045.1|139945.1|140000.1|139900.1|140057.5|139957.5|139980.1|139880.1|289
1731646800000|2024-11-15 05:00:00|140000.5|139900.5|140019.5|139819.5|140069.5|139919.5|140000.1|139811|201
1731647100000|2024-11-15 05:05:00|140021.1|139821.1|139984.5|139784.5|140055|139889.1|139939.1|139775.5|310
1731647400000|2024-11-15 05:10:00|139985.1|139785.1|140008|139808|140030|139830|139954|139754|292
1731647700000|2024-11-15 05:15:00|140006|139806|139968.1|139768.1|140007|139807|139908.1|139708.1|253
1731648000000|2024-11-15 05:20:00|139967.5|139767.5|139919|139819|139981|139838.5|139902|139752|200
1731648300000|2024-11-15 05:25:00|139918.5|139818.5|139934.5|139734.5|139945.1|139820.5|139847.8|139702.9|272
1731648600000|2024-11-15 05:30:00|139937|139737|139945.1|139845.1|139990.5|139852|139895|139737|284
1731648900000|2024-11-15 05:35:00|139944.1|139844.1|139886.1|139686.1|139968.5|139844.1|139825|139660.1|292
1731649200000|2024-11-15 05:40:00|139889|139689|139860.1|139760.1|139912.5|139781.1|139828.1|139689|271
1731649500000|2024-11-15 05:45:00|139861.5|139761.5|139845|139745|139871.1|139771.1|139812.5|139712.5|219
1731649800000|2024-11-15 05:50:00|139845.5|139745.5|139849.6|139749.6|139885.4|139785.4|139836.5|139736.5|205
1731650100000|2024-11-15 05:55:00|139850.5|139750.5|139839.5|139739.5|139852.4|139752.4|139821|139721|287
1731650400000|2024-11-15 06:00:00|139838.5|139738.5|139843.5|139743.5|139873|139773|139823|139723|299
1731650700000|2024-11-15 06:05:00|139844|139744|139797.5|139697.5|139849.5|139749.5|139750.5|139650.5|313
1731651000000|2024-11-15 06:10:00|139798|139698|139832|139732|139845|139745|139781.5|139681.5|304
1731651300000|2024-11-15 06:15:00|139831.5|139731.5|139852|139752|139860|139760|139819.5|139719.5|251
1731651600000|2024-11-15 06:20:00|139854|139754|139826.5|139726.5|139890.5|139790.5|139817.5|139717.5|262
1731651900000|2024-11-15 06:25:00|139826|139726|139805.5|139705.5|139838.5|139738.5|139777.5|139677.5|307
1731652200000|2024-11-15 06:30:00|139806|139706|139756.1|139556.1|139890.1|139740|139697.5|139544.5|184
1731652500000|2024-11-15 06:35:00|139755|139555|139596.1|139396.1|139758.8|139607.7|139595|139396.1|79
1731652800000|2024-11-15 06:40:00|139595.5|139395.5|139673.7|139473.7|139695.5|139495.5|139595.5|139395.5|90
1731653100000|2024-11-15 06:45:00|139659.4|139459.4|139644.6|139444.6|139673.7|139473.7|139535.1|139335.1|159
1731653400000|2024-11-15 06:50:00|139639.4|139439.4|139645|139545|139690.1|139551|139588|139435|88
1731653700000|2024-11-15 06:55:00|139652|139552|139676.9|139476.9|139688.6|139552|139623|139472.4|46
1731654000000|2024-11-15 07:00:00|139675.1|139475.1|139645|139545|139695.1|139550|139605|139455|63
1731654300000|2024-11-15 07:05:00|139649.5|139549.5|139640|139540|139728.7|139575|139639|139489.1|49
1731654600000|2024-11-15 07:10:00|139635|139535|139595.6|139395.6|139658.7|139535|139555.4|139393.4|91
1731654900000|2024-11-15 07:15:00|139593.4|139393.4|139440.6|139240.6|139605.1|139450|139440.4|139240.4|52
1731655200000|2024-11-15 07:20:00|139454.7|139254.7|139444.7|139244.7|139505.3|139321.7|139415.4|139215.4|79
1731655500000|2024-11-15 07:25:00|139444.6|139244.6|139453.4|139253.4|139454.6|139290|139390|139195.4|102
1731655800000|2024-11-15 07:30:00|139454.6|139254.6|139410.1|139210.1|139484.6|139300.1|139390|139207|50
1731656100000|2024-11-15 07:35:00|139416.6|139216.6|139412.4|139212.4|139432.6|139246.9|139304.4|139126.4|179
1731656400000|2024-11-15 07:40:00|139410.4|139210.4|139435.1|139335.1|139486.7|139335.1|139405.4|139205.4|48
1731656700000|2024-11-15 07:45:00|139475.4|139275.4|139435.1|139335.1|139485.7|139335.1|139435.1|139265.4|15
1731657000000|2024-11-15 07:50:00|139485.1|139285.1|139432.7|139232.7|139514.7|139335.1|139383.7|139209.4|44
1731657300000|2024-11-15 07:55:00|139430.4|139230.4|139454.7|139254.7|139464.7|139315.1|139405.4|139205.4|50
1731657600000|2024-11-15 08:00:00|139445.4|139245.4|139395.4|139195.4|139445.4|139285.1|139341.4|139141.4|55
1731657900000|2024-11-15 08:05:00|139405.7|139205.7|139428.4|139228.4|139440.7|139240.7|139405.7|139205.7|50
1731658200000|2024-11-15 08:10:00|139429.6|139229.6|139631.4|139431.4|139644.7|139444.7|139428.4|139228.4|91
1731658500000|2024-11-15 08:15:00|139634.7|139434.7|139592.4|139392.4|139644.7|139474.7|139574.7|139385.5|70
1731658800000|2024-11-15 08:20:00|139608.5|139408.5|139695.4|139495.4|139956.6|139756.6|139608.5|139408.5|94
1731659100000|2024-11-15 08:25:00|139704.7|139504.7|139691.6|139491.6|139735.6|139553.1|139633.7|139475.4|89
1731659400000|2024-11-15 08:30:00|139688.5|139488.5|139602|139402|139688.5|139488.5|139601|139401|61
1731659700000|2024-11-15 08:35:00|139601|139401|139587.3|139387.3|139611.1|139411.1|139525.8|139325.8|103
1731660000000|2024-11-15 08:40:00|139588|139388|139524|139324|139618.1|139418.1|139521.2|139321.2|114
1731660300000|2024-11-15 08:45:00|139523.5|139323.5|139505.8|139305.8|139570|139370|139505.8|139305.8|88
1731660600000|2024-11-15 08:50:00|139507.1|139307.1|139455|139255|139518.1|139318.1|139452|139252|105
1731660900000|2024-11-15 08:55:00|139454|139254|139384.5|139184.5|139468|139268|139345.5|139145.5|166
1731661200000|2024-11-15 09:00:00|139382.8|139182.8|139478.1|139278.1|139560.1|139360.1|139382.8|139182.8|122
1731661500000|2024-11-15 09:05:00|139470.1|139270.1|139459|139259|139498.3|139298.3|139459|139259|44
1731661800000|2024-11-15 09:10:00|139458|139258|139439.1|139239.1|139458|139258|139396.3|139196.3|74
1731662100000|2024-11-15 09:15:00|139438.1|139238.1|139500.1|139300.1|139503.1|139303.1|139410.1|139210.1|105
1731662400000|2024-11-15 09:20:00|139503.2|139303.2|139562.8|139362.8|139568.1|139368.1|139499|139299|148
1731662700000|2024-11-15 09:25:00|139566.1|139366.1|139536.2|139336.2|139572.1|139372.1|139497|139297|139
1731663000000|2024-11-15 09:30:00|139538.1|139338.1|139475|139275|139539.1|139339.1|139474|139274|83
1731663300000|2024-11-15 09:35:00|139480.5|139280.5|139405|139205|139484.2|139284.2|139380|139180|98
1731663600000|2024-11-15 09:40:00|139396.7|139196.7|139318.5|139118.5|139396.7|139196.7|139293.5|139093.5|149
1731663900000|2024-11-15 09:45:00|139320.1|139120.1|139446.1|139246.1|139446.1|139246.1|139320.1|139120.1|124
1731664200000|2024-11-15 09:50:00|139447.1|139247.1|139411.1|139211.1|139533.3|139333.3|139378|139178|120
1731664500000|2024-11-15 09:55:00|139412.1|139212.1|139454|139254|139460.1|139260.1|139392|139192|121
1731664800000|2024-11-15 10:00:00|139459.1|139259.1|139407|139207|139479.1|139279.1|139404|139204|52
1731665100000|2024-11-15 10:05:00|139408|139208|139338.1|139138.1|139415|139215|139335.8|139135.8|22
1731665400000|2024-11-15 10:10:00|139337.8|139137.8|139374.2|139174.2|139374.2|139174.2|139337.8|139137.8|31
1731665700000|2024-11-15 10:15:00|139374.8|139174.8|139503.1|139303.1|139503.1|139303.1|139374.7|139174.7|98
1731666000000|2024-11-15 10:20:00|139503|139303|139408|139208|139503|139303|139407.3|139207.3|33
1731666300000|2024-11-15 10:25:00|139400.1|139200.1|139414.1|139214.1|139418|139218|139396.7|139196.7|54
1731666600000|2024-11-15 10:30:00|139411|139211|139498|139298|139578.1|139378.1|139411|139211|155
1731666900000|2024-11-15 10:35:00|139493.7|139293.7|139399.5|139199.5|139497.1|139297.1|139398.5|139198.5|94
1731667200000|2024-11-15 10:40:00|139390.5|139190.5|139463.1|139263.1|139478.1|139278.1|139386.3|139186.3|73
1731667500000|2024-11-15 10:45:00|139463.5|139263.5|139445.9|139245.9|139477|139277|139444.9|139244.9|65
1731667800000|2024-11-15 10:50:00|139443.9|139243.9|139480|139280|139486|139286|139439.5|139239.5|66
1731668100000|2024-11-15 10:55:00|139481|139281|139481|139281|139491|139291|139480|139280|19
1731668400000|2024-11-15 11:00:00|139480.5|139280.5|139524|139324|139541|139341|139480.5|139280.5|101
1731668700000|2024-11-15 11:05:00|139527.2|139327.2|139553|139353|139560|139360|139506.3|139306.3|102
1731669000000|2024-11-15 11:10:00|139551.3|139351.3|139519.2|139319.2|139555|139355|139494.8|139294.8|80
1731669300000|2024-11-15 11:15:00|139523.1|139323.1|139550.1|139350.1|139555.1|139355.1|139515|139315|99
1731669600000|2024-11-15 11:20:00|139550.5|139350.5|139550.1|139350.1|139551.1|139351.1|139550.1|139350.1|35
1731669900000|2024-11-15 11:25:00|139560.1|139360.1|139510|139310|139560.1|139360.1|139505.9|139305.9|88
1731670200000|2024-11-15 11:30:00|139514|139314|139509|139309|139554|139354|139509|139309|69
1731670500000|2024-11-15 11:35:00|139507|139307|139422|139222|139507|139307|139422|139222|8
1731670800000|2024-11-15 11:40:00|139421|139221|139440.1|139240.1|139440.1|139240.1|139421|139221|12
1731671100000|2024-11-15 11:45:00|139442.1|139242.1|139446.1|139246.1|139446.1|139246.1|139442.1|139242.1|4
1731671400000|2024-11-15 11:50:00|139460|139260|139506|139306|139529.5|139329.5|139460|139260|63
1731671700000|2024-11-15 11:55:00|139507|139307|139509|139309|139518|139318|139501|139301|161
1731672000000|2024-11-15 12:00:00|139503|139303|139470|139270|139506|139306|139466|139266|57
1731672300000|2024-11-15 12:05:00|139464|139264|139556.1|139356.1|139556.1|139356.1|139459.3|139259.3|145
1731672600000|2024-11-15 12:10:00|139565.1|139365.1|139633|139433|139667.1|139467.1|139565.1|139365.1|73
1731672900000|2024-11-15 12:15:00|139639.1|139439.1|139639|139439|139676.1|139476.1|139621|139421|80
1731673200000|2024-11-15 12:20:00|139637|139437|139564|139364|139637.1|139437.1|139551|139351|79
1731673500000|2024-11-15 12:25:00|139566|139366|139656|139456|139657.1|139457.1|139566|139366|38
1731673800000|2024-11-15 12:30:00|139654|139454|139682|139482|139686.1|139486.1|139636|139436|37
1731674100000|2024-11-15 12:35:00|139696.1|139496.1|139734|139534|139735|139535|139678.5|139478.5|23
1731674400000|2024-11-15 12:40:00|139730|139530|139715.1|139515.1|139734|139534|139680|139480|22
1731674700000|2024-11-15 12:45:00|139714.5|139514.5|139648|139448|139715.1|139515.1|139648|139448|18
1731675000000|2024-11-15 12:50:00|139647|139447|139494.1|139294.1|139647|139447|139485|139285|84
1731675300000|2024-11-15 12:55:00|139495.1|139295.1|139576.3|139376.3|139610|139410|139482|139282|93
1731675600000|2024-11-15 13:00:00|139571.1|139371.1|139542|139342|139571.1|139371.1|139527|139327|55
1731675900000|2024-11-15 13:05:00|139532|139332|139515|139315|139532|139332|139458|139258|58
1731676200000|2024-11-15 13:10:00|139502|139302|139445|139245|139502|139302|139384.9|139184.9|159
1731676500000|2024-11-15 13:15:00|139444|139244|139464|139264|139466|139266|139388|139188|78
1731676800000|2024-11-15 13:20:00|139465|139265|139420.5|139220.5|139470|139270|139420.5|139220.5|43
1731677100000|2024-11-15 13:25:00|139429|139229|139518.1|139158.1|139518.1|139246|139424.1|139158.1|35
1731677400000|2024-11-15 13:30:00|139470.7|139205.4|139892|139692|139962.9|139728|139430.7|139205.4|137
1731677700000|2024-11-15 13:35:00|139859.1|139659.1|139746|139546|139859.1|139659.1|139643|139433.7|85
1731678000000|2024-11-15 13:40:00|139752|139552|139629.1|139429.1|139778.4|139574.1|139590|139390|127
1731678300000|2024-11-15 13:45:00|139629|139429|139552.7|139331.2|139633.1|139433.1|139464.1|139264.1|59
1731678600000|2024-11-15 13:50:00|139542.7|139341.2|139598|139398|139629.1|139429.1|139505|139305|101
1731678900000|2024-11-15 13:55:00|139595|139395|139556|139356|139595|139395|139530|139330|64
1731679200000|2024-11-15 14:00:00|139540.1|139340.1|139575.5|139375.5|139580.7|139380.7|139532.8|139332.8|59
1731679500000|2024-11-15 14:05:00|139574.5|139374.5|139659.8|139459.8|139665.2|139465.2|139509.9|139309.9|126
1731679800000|2024-11-15 14:10:00|139659.9|139459.9|139682.2|139482.2|139682.2|139482.2|139624.8|139424.8|76
1731680100000|2024-11-15 14:15:00|139697.6|139466.8|139735|139535|139762.2|139535.1|139665.9|139402.2|94
1731680400000|2024-11-15 14:20:00|139735.1|139535.1|139780.2|139580.2|139780.2|139580.2|139669.8|139469.8|77
1731680700000|2024-11-15 14:25:00|139778.8|139578.8|139793.8|139593.8|139806.2|139606.2|139739.8|139539.8|87
1731681000000|2024-11-15 14:30:00|139795.2|139595.2|139935.2|139735.2|139935.2|139735.2|139777.8|139577.8|84
1731681300000|2024-11-15 14:35:00|139934.9|139734.9|140015.9|139815.9|140020.5|139820.5|139913.8|139713.8|82
1731681600000|2024-11-15 14:40:00|140013.9|139813.9|139953.9|139753.9|140031|139831|139929.9|139729.9|89
1731681900000|2024-11-15 14:45:00|139955.2|139755.2|139946.2|139746.2|139959.2|139759.2|139876.8|139676.8|89
1731682200000|2024-11-15 14:50:00|139950.2|139750.2|139970.2|139770.2|139983.5|139783.5|139920|139720|70
1731682500000|2024-11-15 14:55:00|139967.9|139767.9|139955|139755|139972.1|139772.1|139920|139720|78
1731682800000|2024-11-15 15:00:00|139960|139760|139947.6|139747.6|139990|139790|139945|139745|60
1731683100000|2024-11-15 15:05:00|139946|139746|139834.5|139634.5|139946.6|139746.6|139802.4|139602.4|112
1731683400000|2024-11-15 15:10:00|139835|139635|139909.8|139709.8|139960.2|139760.2|139831.9|139631.9|99
1731683700000|2024-11-15 15:15:00|139903|139703|139909.8|139709.8|139960.2|139760.2|139874|139674|53
1731684000000|2024-11-15 15:20:00|139897.5|139697.5|139898.6|139698.6|139966.2|139766.2|139873|139673|102
1731684300000|2024-11-15 15:25:00|139898|139698|139921|139721|139960.2|139760.2|139891|139691|164
1731684600000|2024-11-15 15:30:00|139918.4|139718.4|139887.8|139687.8|139918.4|139718.4|139835.2|139635.2|150
1731684900000|2024-11-15 15:35:00|139886|139686|139906.2|139706.2|139951.2|139751.2|139837.4|139637.4|104
1731685200000|2024-11-15 15:40:00|139908.2|139708.2|139971.4|139771.4|139974|139774|139884.9|139684.9|124
1731685500000|2024-11-15 15:45:00|139972.2|139772.2|139859.9|139659.9|139972.2|139772.2|139849.8|139649.8|99
1731685800000|2024-11-15 15:50:00|139860.2|139660.2|139850.2|139650.2|139864.3|139664.3|139765|139565|64
1731686100000|2024-11-15 15:55:00|139849.9|139649.9|139785|139585|139849.9|139649.9|139749.8|139549.8|137
1731686400000|2024-11-15 16:00:00|139773.4|139573.4|139719.3|139519.3|139773.4|139573.4|139689.8|139489.8|44
1731686700000|2024-11-15 16:05:00|139726.2|139526.2|139685|139485|139726.2|139526.2|139656.9|139456.9|85
1731687000000|2024-11-15 16:10:00|139682.5|139482.5|139709.9|139509.9|139750.2|139550.2|139659.9|139459.9|63
1731687300000|2024-11-15 16:15:00|139711.7|139511.7|139687.9|139487.9|139725|139525|139683.8|139483.8|39
1731687600000|2024-11-15 16:20:00|139690.2|139490.2|139620.2|139420.2|139690.2|139490.2|139613.9|139413.9|91
1731687900000|2024-11-15 16:25:00|139621.2|139421.2|139661.5|139461.5|139663.5|139463.5|139617.9|139417.9|47
1731688200000|2024-11-15 16:30:00|139662|139462|139725|139525|139754|139554|139661.5|139461.5|37
1731688500000|2024-11-15 16:35:00|139723|139523|139826.8|139626.8|139842.2|139642.2|139684.9|139484.9|85
1731688800000|2024-11-15 16:40:00|139815|139615|139853.2|139653.2|139870.2|139670.2|139789.8|139589.8|50
1731689100000|2024-11-15 16:45:00|139854.2|139654.2|139813|139613|139885.6|139685.6|139793.5|139593.5|82
1731689400000|2024-11-15 16:50:00|139815.5|139615.5|139776.6|139576.6|139818|139618|139764|139564|101
1731689700000|2024-11-15 16:55:00|139773.5|139573.5|139798|139598|139820|139620|139772|139572|62
1731690000000|2024-11-15 17:00:00|139798.2|139598.2|139746.2|139546.2|139798.2|139598.2|139729.8|139529.8|113
1731690300000|2024-11-15 17:05:00|139750.2|139550.2|139715|139515|139750.2|139550.2|139700.5|139500.5|78
1731690600000|2024-11-15 17:10:00|139725|139525|139699.8|139499.8|139730|139530|139699.8|139499.8|10
1731690900000|2024-11-15 17:15:00|139700.2|139500.2|139718.9|139518.9|139730|139530|139695.5|139495.5|32
1731691200000|2024-11-15 17:20:00|139718.8|139518.8|139720.2|139520.2|139730|139530|139672.4|139472.4|42
1731691500000|2024-11-15 17:25:00|139718.9|139518.9|139710|139510|139725|139525|139692|139492|23
1731691800000|2024-11-15 17:30:00|139710.1|139510.1|139695.1|139495.1|139745.1|139545.1|139695.1|139495.1|25
1731692100000|2024-11-15 17:35:00|139689.8|139489.8|139645.1|139445.1|139690.2|139490.2|139640.2|139440.2|18
1731692400000|2024-11-15 17:40:00|139648|139448|139670.2|139470.2|139690.2|139490.2|139648|139448|17
1731692700000|2024-11-15 17:45:00|139669.8|139469.8|139674.9|139474.9|139710.1|139510.1|139669.8|139469.8|13
1731693000000|2024-11-15 17:50:00|139669.8|139469.8|139669.8|139469.8|139669.8|139469.8|139669.8|139469.8|1
1731693300000|2024-11-15 17:55:00|139669.9|139469.9|139643.2|139443.2|139669.9|139469.9|139641.9|139441.9|11
1731693600000|2024-11-15 18:00:00|139645.2|139445.2|139652.9|139452.9|139654.2|139454.2|139645.2|139445.2|13
1731693900000|2024-11-15 18:05:00|139650.9|139450.9|139609.9|139409.9|139650.9|139450.9|139609.8|139409.8|12
1731694200000|2024-11-15 18:10:00|139607.9|139407.9|139584.2|139384.2|139607.9|139407.9|139522.9|139322.9|33
1731694500000|2024-11-15 18:15:00|139582.8|139382.8|139614.8|139414.8|139622.2|139422.2|139582.8|139382.8|36
1731694800000|2024-11-15 18:20:00|139615.2|139415.2|139620.8|139420.8|139622.2|139422.2|139608.8|139408.8|45
1731695100000|2024-11-15 18:25:00|139620.9|139420.9|139616.2|139416.2|139620.9|139420.9|139614.9|139414.9|18
1731695400000|2024-11-15 18:30:00|139620.2|139420.2|139652.5|139452.5|139652.5|139452.5|139614.9|139414.9|54
1731695700000|2024-11-15 18:35:00|139652.1|139452.1|139685.1|139485.1|139696.1|139496.1|139652.1|139452.1|28
1731696000000|2024-11-15 18:40:00|139682.5|139482.5|139633.2|139433.2|139682.5|139482.5|139601.8|139401.8|28
1731696300000|2024-11-15 18:45:00|139630.9|139430.9|139590.2|139390.2|139630.9|139430.9|139582.9|139382.9|24
1731696600000|2024-11-15 18:50:00|139588.8|139388.8|139454.2|139254.2|139588.8|139388.8|139446.8|139246.8|34
1731696900000|2024-11-15 18:55:00|139455.2|139255.2|139482.2|139282.2|139482.2|139282.2|139455.2|139255.2|9
1731697200000|2024-11-15 19:00:00|139483.2|139283.2|139498.8|139298.8|139500.2|139300.2|139483.2|139283.2|11
1731697500000|2024-11-15 19:05:00|139508.1|139308.1|139512.2|139312.2|139512.2|139312.2|139479.9|139279.9|27
1731697800000|2024-11-15 19:10:00|139515.2|139315.2|139539.2|139339.2|139539.2|139339.2|139515.2|139315.2|14
1731698400000|2024-11-15 19:20:00|139540.2|139340.2|139569.2|139369.2|139569.2|139369.2|139540.2|139340.2|15
1731698700000|2024-11-15 19:25:00|139568.8|139368.8|139561.8|139361.8|139568.8|139368.8|139561.8|139361.8|5
1731699300000|2024-11-15 19:35:00|139559.8|139359.8|139553.8|139353.8|139559.8|139359.8|139553.8|139353.8|5
1731699600000|2024-11-15 19:40:00|139552.8|139352.8|139581|139381|139581|139381|139547.8|139347.8|13
1731699900000|2024-11-15 19:45:00|139583.4|139383.4|139575.8|139375.8|139591.2|139391.2|139575.8|139375.8|6
1731700200000|2024-11-15 19:50:00|139573.8|139373.8|139562.8|139362.8|139573.8|139373.8|139562.8|139362.8|3
1731700500000|2024-11-15 19:55:00|139561.8|139361.8|139584.2|139384.2|139584.2|139384.2|139555.8|139355.8|15
1731700800000|2024-11-15 20:00:00|139586.2|139386.2|139591.2|139391.2|139598.3|139391.2|139585.8|139382|12
1731701100000|2024-11-15 20:05:00|139592.2|139392.2|139630.2|139430.2|139630.2|139430.2|139592.2|139391|13
1731701400000|2024-11-15 20:10:00|139629.7|139429.7|139573.9|139347.7|139630.2|139430.2|139560.8|139326.4|62
1731701700000|2024-11-15 20:15:00|139563.9|139357.7|139560.8|139360.8|139573.9|139360.8|139560.8|139347.7|36
1731702000000|2024-11-15 20:20:00|139563.9|139357.7|139573.9|139347.7|139583.9|139360.8|139560.8|139337.7|41
1731702300000|2024-11-15 20:25:00|139563.9|139357.7|139630.2|139430.2|139633.3|139430.2|139563.9|139357.7|48
1731702900000|2024-11-15 20:35:00|139631.2|139431.2|139675|139475|139675.1|139475.1|139631.2|139431.2|6
1731703200000|2024-11-15 20:40:00|139669.8|139469.8|139658.8|139458.8|139669.8|139469.8|139658.8|139458.8|5
1731703500000|2024-11-15 20:45:00|139657.8|139457.8|139635.8|139435.8|139657.8|139457.8|139635.8|139435.8|14
1731703800000|2024-11-15 20:50:00|139632.8|139432.8|139624.8|139424.8|139632.8|139432.8|139624.8|139424.8|3
1731704400000|2024-11-15 21:00:00|139569.3|139369.3|139597.9|139382.5|139597.9|139390.2|139569.3|139369.3|10
1731704700000|2024-11-15 21:05:00|139590.2|139390.2|139540.8|139340.8|139597.9|139390.2|139540.8|139340.8|24
1731705300000|2024-11-15 21:15:00|139519.3|139319.3|139528.3|139310.3|139583.3|139330.2|139519.3|139255.3|8
1731705900000|2024-11-15 21:25:00|139519.3|139319.3|139519.3|139319.3|139519.3|139319.3|139519.3|139319.3|1
1731707100000|2024-11-15 21:45:00|139530.2|139330.2|139610.2|139250.2|139610.2|139330.2|139530.2|139250.2|2
1731707400000|2024-11-15 21:50:00|139599.3|139239.3|139560.2|139200.2|139599.3|139239.3|139549.3|139189.3|3
1731891600000|2024-11-18 01:00:00|139022.4|138922.4|138938.5|138838.5|139036.5|138936.5|138938.5|138838.5|418
1731891900000|2024-11-18 01:05:00|138944.1|138844.1|138995|138895|139072.9|138972.9|138860.1|138760.1|564
1731892200000|2024-11-18 01:10:00|138996|138896|138951|138751|139000.1|138900.1|138830.1|138675|389
1731892500000|2024-11-18 01:15:00|138952|138752|138870.5|138670.5|138982|138782|138751|138551|520
1731892800000|2024-11-18 01:20:00|138820.5|138720.5|138883.5|138783.5|138916|138816|138800.2|138700.2|523
1731893100000|2024-11-18 01:25:00|138885.2|138785.2|138970|138870|139067.1|138894.5|138885.2|138785.2|502
1731893400000|2024-11-18 01:30:00|138965|138865|138943.5|138843.5|139134.3|138999|138943.1|138830.1|540
1731893700000|2024-11-18 01:35:00|138938|138838|138951|138851|139033.1|138882.5|138888.1|138731.2|422
1731894000000|2024-11-18 01:40:00|138951.5|138851.5|138952|138852|138971.5|138871.5|138916|138816|466
1731894300000|2024-11-18 01:45:00|138953|138853|139013.5|138913.5|139027.5|138927.5|138894|138794|482
1731894600000|2024-11-18 01:50:00|139014|138914|138978.9|138878.9|139021|138921|138963.6|138863.6|392
1731894900000|2024-11-18 01:55:00|138979.9|138879.9|139013.1|138913.1|139058.5|138958.5|138966|138866|397
1731895200000|2024-11-18 02:00:00|139015.1|138915.1|139175.5|138975.5|139176|139025.1|139003.1|138890|456
1731895500000|2024-11-18 02:05:00|139175|138975|139060|138960|139195.5|139013.1|139046.1|138904|442
1731895800000|2024-11-18 02:10:00|139059.9|138959.9|139012.5|138912.5|139078|138978|139008.1|138908.1|411
1731896100000|2024-11-18 02:15:00|139012.1|138912.1|139013.5|138913.5|139026.5|138926.5|138982.5|138882.5|361
1731896400000|2024-11-18 02:20:00|139016|138916|139130.5|138930.5|139130.5|138969.5|139004.5|138904.5|288
1731896700000|2024-11-18 02:25:00|139131.1|138931.1|139195.5|138995.5|139205.5|139041.5|139071.4|138928.5|404
1731897000000|2024-11-18 02:30:00|139195|138995|139249.5|139049.5|139262|139062|139163.9|138963.9|324
1731897300000|2024-11-18 02:35:00|139249.1|139049.1|139209.1|139009.1|139249.5|139049.5|139176|138976|358
1731897600000|2024-11-18 02:40:00|139208.5|139008.5|139245|139145|139260|139160|139165.9|138992.3|326
1731897900000|2024-11-18 02:45:00|139240.8|139140.8|139266.5|139166.5|139299|139199|139217.5|139117.5|333
1731898200000|2024-11-18 02:50:00|139264|139164|139259.5|139159.5|139348.1|139218.5|139259.1|139119.5|288
1731898500000|2024-11-18 02:55:00|139258.5|139158.5|139159.9|139059.9|139271.5|139171.5|139149.5|139049.5|401
1731898800000|2024-11-18 03:00:00|139153|139053|139154|139054|139172|139072|139098.5|138998.5|294
1731899100000|2024-11-18 03:05:00|139155.5|139055.5|139182|139082|139182|139082|139146.5|139046.5|278
1731899400000|2024-11-18 03:10:00|139184.5|139084.5|139278.5|139178.5|139295.5|139195.5|139183.5|139083.5|407
1731899700000|2024-11-18 03:15:00|139279|139179|139297.6|139197.6|139315.5|139215.5|139228|139128|410
1731900000000|2024-11-18 03:20:00|139297.4|139197.4|139259.5|139159.5|139327.1|139227.1|139192.9|139092.9|363
1731900300000|2024-11-18 03:25:00|139261|139161|139284|139184|139288.5|139188.5|139258|139158|296
1731900600000|2024-11-18 03:30:00|139287|139187|139374.1|139274.1|139470.1|139295|139279|139179|384
1731900900000|2024-11-18 03:35:00|139373.5|139273.5|139391|139291|139401.5|139301.5|139369|139269|252
1731901200000|2024-11-18 03:40:00|139391.5|139291.5|139404.5|139304.5|139420|139320|139388.5|139288.5|244
1731901500000|2024-11-18 03:45:00|139403|139303|139372.3|139272.3|139442|139342|139371|139271|317
1731901800000|2024-11-18 03:50:00|139372.1|139272.1|139392.8|139292.8|139401.5|139301.5|139349|139249|249
1731902100000|2024-11-18 03:55:00|139393.4|139293.4|139352.5|139252.5|139412.6|139312.6|139333|139233|313
1731902400000|2024-11-18 04:00:00|139352|139252|139316|139216|139386.5|139286.5|139313|139213|275
1731902700000|2024-11-18 04:05:00|139315.5|139215.5|139265|139165|139317|139217|139244|139144|364
1731903000000|2024-11-18 04:10:00|139265.5|139165.5|139250.5|139150.5|139289.1|139189.1|139249.5|139149.5|278
1731903300000|2024-11-18 04:15:00|139249.5|139149.5|139309.5|139209.5|139310.1|139210.1|139240|139140|322
1731903600000|2024-11-18 04:20:00|139307.1|139207.1|139179.1|139079.1|139319.5|139219.5|139171.5|139071.5|380
1731903900000|2024-11-18 04:25:00|139179.5|139079.5|139215|139115|139228.5|139128.5|139173.5|139073.5|319
1731904200000|2024-11-18 04:30:00|139212|139112|139215|139115|139236|139136|139206|139106|289
1731904500000|2024-11-18 04:35:00|139212|139112|139213.5|139113.5|139229.8|139129.8|139207|139107|192
1731904800000|2024-11-18 04:40:00|139212.5|139112.5|139246.5|139146.5|139266.6|139166.6|139210.2|139110.2|177
1731905100000|2024-11-18 04:45:00|139244|139144|139197.5|139097.5|139257|139157|139195|139095|158
1731905400000|2024-11-18 04:50:00|139198|139098|139165.5|139065.5|139214.6|139098|139077.1|138956.1|294
1731905700000|2024-11-18 04:55:00|139164.3|139064.3|139188.5|139088.5|139198|139098|139161.5|139061.5|249
1731906000000|2024-11-18 05:00:00|139189|139089|139272|139172|139295.5|139195.5|139189|139089|263
1731906300000|2024-11-18 05:05:00|139270|139170|139325|139225|139326|139226|139245.5|139145.5|329
1731906600000|2024-11-18 05:10:00|139327.5|139227.5|139297.5|139197.5|139346.5|139246.5|139286.5|139186.5|310
1731906900000|2024-11-18 05:15:00|139297|139197|139306.5|139206.5|139326.5|139226.5|139282.5|139182.5|320
1731907200000|2024-11-18 05:20:00|139305|139205|139269.5|139169.5|139313|139213|139266.5|139166.5|275
1731907500000|2024-11-18 05:25:00|139271.8|139171.8|139233.5|139133.5|139289.5|139189.5|139222|139122|327
1731907800000|2024-11-18 05:30:00|139234.5|139134.5|139265|139165|139295|139195|139234.5|139134.5|282
1731908100000|2024-11-18 05:35:00|139264.5|139164.5|139291|139191|139337.5|139223.5|139248|139137.5|289
1731908400000|2024-11-18 05:40:00|139291.5|139191.5|139223|139123|139293.5|139193.5|139223|139123|392
1731908700000|2024-11-18 05:45:00|139222.5|139122.5|139257.5|139157.5|139273|139173|139217|139117|319
1731909000000|2024-11-18 05:50:00|139257|139157|139337.5|139237.5|139347|139247|139251.5|139151.5|328
1731909300000|2024-11-18 05:55:00|139341.5|139241.5|139357.5|139257.5|139370.5|139270.5|139296|139196|374
1731909600000|2024-11-18 06:00:00|139361|139261|139398.1|139298.1|139409.1|139309.1|139349.4|139249.4|291
1731909900000|2024-11-18 06:05:00|139395.1|139295.1|139369|139269|139419|139319|139350.5|139250.5|261
1731910200000|2024-11-18 06:10:00|139368.5|139268.5|139366.5|139266.5|139377.5|139277.5|139306.5|139206.5|281
1731910500000|2024-11-18 06:15:00|139367|139267|139347.5|139247.5|139391|139291|139318|139218|335
1731910800000|2024-11-18 06:20:00|139347|139247|139373.5|139273.5|139373.5|139273.5|139319|139219|231
1731911100000|2024-11-18 06:25:00|139368.5|139268.5|139413.1|139313.1|139445.5|139345.5|139357.5|139257.5|320
1731911400000|2024-11-18 06:30:00|139419.7|139319.7|139424.5|139324.5|139472|139342.5|139405|139260.1|125
1731911700000|2024-11-18 06:35:00|139420|139320|139538.9|139338.9|139554.5|139363|139411.2|139279.4|52
1731912000000|2024-11-18 06:40:00|139545.7|139345.7|139470|139370|139549.7|139381|139470|139306.4|80
1731912300000|2024-11-18 06:45:00|139511.3|139311.3|139477.1|139377.1|139511.5|139377.1|139462.5|139311.3|14
1731912600000|2024-11-18 06:50:00|139476.5|139376.5|139604.7|139404.7|139604.7|139404.7|139463.8|139313.8|49
1731912900000|2024-11-18 06:55:00|139604.6|139404.6|139555|139455|139634.7|139460|139551.2|139375.4|40
1731913200000|2024-11-18 07:00:00|139562.5|139462.5|139635.4|139435.4|139657.6|139463.7|139562.5|139400.4|77
1731913500000|2024-11-18 07:05:00|139644.6|139444.6|139655|139455|139671.3|139471.3|139615.4|139415.4|107
1731913800000|2024-11-18 07:10:00|139664.6|139464.6|139621.4|139421.4|139667.6|139506.5|139600|139400|52
1731914100000|2024-11-18 07:15:00|139631.7|139431.7|139555.1|139455.1|139631.7|139460|139541.2|139404.5|32
1731914400000|2024-11-18 07:20:00|139565|139465|139757.1|139557.1|139775.9|139584.7|139542.5|139404.1|103
1731914700000|2024-11-18 07:25:00|139749.4|139549.4|139715.1|139615.1|139822.7|139625.1|139703.5|139543.4|159
1731915000000|2024-11-18 07:30:00|139715|139615|139795.1|139595.1|139798.7|139648.5|139696.5|139595|48
1731915300000|2024-11-18 07:35:00|139789.5|139589.5|139741.6|139541.6|139814.7|139614.7|139726.4|139526.4|96
1731915600000|2024-11-18 07:40:00|139742.6|139542.6|139728.7|139528.7|139756.6|139584|139640.4|139475.4|78
1731915900000|2024-11-18 07:45:00|139725.4|139525.4|139755.4|139555.4|139755.4|139615|139675|139502.5|43
1731916200000|2024-11-18 07:50:00|139705|139605|139710.1|139610.1|139710.1|139610.1|139700|139600|48
1731916500000|2024-11-18 07:55:00|139715|139615|139755.5|139555.5|139800.7|139639.1|139715|139550.1|90
1731916800000|2024-11-18 08:00:00|139755|139555|139734.4|139534.4|139755|139605|139695|139518.4|48
1731917100000|2024-11-18 08:05:00|139744.6|139544.6|139794.7|139594.7|139794.7|139616.9|139675|139525.4|94
1731917400000|2024-11-18 08:10:00|139797.7|139597.7|139845.4|139645.4|139855.1|139655.1|139730|139580|113
1731917700000|2024-11-18 08:15:00|139845.1|139645.1|139785.4|139585.4|139867.6|139676.9|139735|139558.4|107
1731918000000|2024-11-18 08:20:00|139794.6|139594.6|139715|139615|139814.6|139656.9|139715|139545.4|89
1731918300000|2024-11-18 08:25:00|139714.5|139614.5|139684.4|139484.4|139724.7|139614.5|139672.4|139472.4|113
1731918600000|2024-11-18 08:30:00|139684.5|139484.5|139776.3|139576.3|139828.1|139628.1|139684.5|139484.5|112
1731918900000|2024-11-18 08:35:00|139781.1|139581.1|139755.8|139555.8|139788.1|139588.1|139737.9|139537.9|99
1731919200000|2024-11-18 08:40:00|139755.7|139555.7|139712|139512|139768|139568|139712|139512|60
1731919500000|2024-11-18 08:45:00|139718|139518|139714.3|139514.3|139748|139548|139677.2|139477.2|69
1731919800000|2024-11-18 08:50:00|139718|139518|139734.2|139534.2|139734.5|139534.5|139713|139513|42
1731920100000|2024-11-18 08:55:00|139734.6|139534.6|140030|139830|140030|139830|139713.9|139513.9|148
1731920400000|2024-11-18 09:00:00|140030.1|139830.1|139629|139429|140030.1|139830.1|139573|139373|194
1731920700000|2024-11-18 09:05:00|139630.1|139430.1|139624.9|139424.9|139694.2|139494.2|139553.9|139353.9|259
1731921000000|2024-11-18 09:10:00|139628|139428|139623.3|139423.3|139633.3|139433.3|139617.5|139417.5|147
1731921300000|2024-11-18 09:15:00|139623.8|139423.8|139622.9|139422.9|139688.9|139488.9|139618.5|139418.5|227
1731921600000|2024-11-18 09:20:00|139624.5|139424.5|139526.2|139326.2|139624.5|139424.5|139467|139267|204
1731921900000|2024-11-18 09:25:00|139526.9|139326.9|139502.8|139302.8|139540.8|139340.8|139465.1|139265.1|151
1731922200000|2024-11-18 09:30:00|139506.1|139306.1|139565|139365|139572.8|139372.8|139503|139303|79
1731922500000|2024-11-18 09:35:00|139598|139398|139662.3|139462.3|139685.1|139485.1|139598|139398|210
1731922800000|2024-11-18 09:40:00|139664.8|139464.8|139702.3|139502.3|139733.3|139533.3|139663.9|139463.9|117
1731923100000|2024-11-18 09:45:00|139689.5|139489.5|139725.8|139525.8|139758.1|139558.1|139673.8|139473.8|91
1731923400000|2024-11-18 09:50:00|139720.5|139520.5|139680.1|139480.1|139720.5|139520.5|139658|139458|64
1731923700000|2024-11-18 09:55:00|139678.1|139478.1|139678.5|139478.5|139680.1|139480.1|139669.1|139469.1|51
1731924000000|2024-11-18 10:00:00|139680.1|139480.1|139727.2|139527.2|139732.2|139532.2|139680.1|139480.1|82
1731924300000|2024-11-18 10:05:00|139724.2|139524.2|139752.8|139552.8|139783.8|139583.8|139724.2|139524.2|84
1731924600000|2024-11-18 10:10:00|139755.1|139555.1|139779.1|139579.1|139783.1|139583.1|139748.1|139548.1|76
1731924900000|2024-11-18 10:15:00|139781.5|139581.5|139762.3|139562.3|139782.1|139582.1|139714.8|139514.8|151
1731925200000|2024-11-18 10:20:00|139762.9|139562.9|139764.8|139564.8|139818.3|139618.3|139756|139556|96
1731925500000|2024-11-18 10:25:00|139763.7|139563.7|139767|139567|139784.2|139584.2|139757|139557|46
1731925800000|2024-11-18 10:30:00|139775.1|139575.1|139760.9|139560.9|139782.1|139582.1|139755|139555|67
1731926100000|2024-11-18 10:35:00|139759.7|139559.7|139747.2|139547.2|139768|139568|139736|139536|47
1731926400000|2024-11-18 10:40:00|139748.5|139548.5|139813.8|139613.8|139843.1|139643.1|139748.5|139548.5|137
1731926700000|2024-11-18 10:45:00|139813.3|139613.3|139762.8|139562.8|139813.8|139613.8|139729|139529|85
1731927000000|2024-11-18 10:50:00|139766.1|139566.1|139741.7|139541.7|139766.1|139566.1|139737.8|139537.8|98
1731927300000|2024-11-18 10:55:00|139737.8|139537.8|139758|139558|139758|139558|139702|139502|141
1731927600000|2024-11-18 11:00:00|139752|139552|139777|139577|139818|139618|139752|139552|107
1731927900000|2024-11-18 11:05:00|139775|139575|139759.8|139559.8|139777|139577|139733|139533|77
1731928200000|2024-11-18 11:10:00|139762.8|139562.8|139746.8|139546.8|139771|139571|139744.7|139544.7|42
1731928500000|2024-11-18 11:15:00|139747.3|139547.3|139764.3|139564.3|139771.1|139571.1|139746.9|139546.9|64
1731928800000|2024-11-18 11:20:00|139763.9|139563.9|139735|139535|139763.9|139563.9|139724.3|139524.3|58
1731929100000|2024-11-18 11:25:00|139733.7|139533.7|139806.8|139606.8|139808.1|139608.1|139733.7|139533.7|62
1731929400000|2024-11-18 11:30:00|139810.1|139610.1|139769|139569|139812.1|139612.1|139758|139558|45
1731929700000|2024-11-18 11:35:00|139768|139568|139738|139538|139789|139589|139738|139538|64
1731930000000|2024-11-18 11:40:00|139737|139537|139674|139474|139737|139537|139674|139474|21
1731930300000|2024-11-18 11:45:00|139672|139472|139644|139444|139672|139472|139644|139444|13
1731930600000|2024-11-18 11:50:00|139633|139433|139636|139436|139646|139446|139583|139383|46
1731930900000|2024-11-18 11:55:00|139635|139435|139632.2|139432.2|139648.1|139448.1|139614|139414|127
1731931200000|2024-11-18 12:00:00|139634.2|139434.2|139619.1|139419.1|139646.1|139446.1|139607|139407|163
1731931500000|2024-11-18 12:05:00|139616|139416|139698|139498|139698|139498|139613|139413|122
1731931800000|2024-11-18 12:10:00|139701|139501|139752.1|139552.1|139777|139577|139697|139497|77
1731932100000|2024-11-18 12:15:00|139749|139549|139783|139583|139790.1|139590.1|139730|139530|116
1731932400000|2024-11-18 12:20:00|139785.1|139585.1|139770|139570|139808|139608|139767|139567|50
1731932700000|2024-11-18 12:25:00|139767|139567|139775|139575|139797|139597|139757|139557|39
1731933000000|2024-11-18 12:30:00|139773|139573|139799|139599|139808.1|139608.1|139756|139556|93
1731933300000|2024-11-18 12:35:00|139796|139596|139666|139466|139797.1|139597.1|139666|139466|104
1731933600000|2024-11-18 12:40:00|139658.1|139458.1|139655|139455|139690.5|139490.5|139651.5|139451.5|31
1731933900000|2024-11-18 12:45:00|139668.1|139468.1|139753.3|139553.3|139754|139554|139668.1|139468.1|51
1731934200000|2024-11-18 12:50:00|139758.1|139558.1|139745|139545|139780.1|139580.1|139745|139545|96
1731934500000|2024-11-18 12:55:00|139743|139543|139708|139508|139743|139543|139694|139494|37
1731934800000|2024-11-18 13:00:00|139706|139506|139714|139514|139720|139520|139706|139506|23
1731935100000|2024-11-18 13:05:00|139719|139519|139690|139490|139726|139526|139690|139490|40
1731935400000|2024-11-18 13:10:00|139689|139489|139702|139502|139702|139502|139662|139462|30
1731935700000|2024-11-18 13:15:00|139700|139500|139645|139445|139700|139500|139626|139426|55
1731936000000|2024-11-18 13:20:00|139641|139441|139482|139282|139661.1|139461.1|139474.1|139274.1|131
1731936300000|2024-11-18 13:25:00|139478|139278|139484|139284|139490.1|139290.1|139466|139266|41
1731936600000|2024-11-18 13:30:00|139483|139283|139459.1|139259.1|139483|139283|139447|139247|80
1731936900000|2024-11-18 13:35:00|139469.5|139269.5|139521.2|139321.2|139570|139370|139469.5|139269.5|64
1731937200000|2024-11-18 13:40:00|139520.8|139320.8|139442|139242|139520.8|139320.8|139438.1|139238.1|84
1731937500000|2024-11-18 13:45:00|139439|139239|139432|139232|139443|139243|139410|139210|71
1731937800000|2024-11-18 13:50:00|139430|139230|139408.1|139208.1|139430.1|139230.1|139385|139185|67
1731938100000|2024-11-18 13:55:00|139405.9|139205.9|139405|139205|139423.1|139223.1|139394.1|139194.1|44
1731938400000|2024-11-18 14:00:00|139401.4|139201.4|139393.5|139193.5|139418|139218|139387.1|139187.1|61
1731938700000|2024-11-18 14:05:00|139394.1|139194.1|139428|139228|139458|139258|139394.1|139194.1|54
1731939000000|2024-11-18 14:10:00|139429|139229|139435|139235|139441.5|139241.5|139429|139229|32
1731939300000|2024-11-18 14:15:00|139435.5|139235.5|139435|139235|139435.5|139235.5|139430|139230|11
1731939600000|2024-11-18 14:20:00|139443.5|139243.5|139461.1|139261.1|139463.4|139263.4|139443.5|139243.5|76
1731939900000|2024-11-18 14:25:00|139460.9|139260.9|139458.7|139258.7|139461.5|139261.5|139450.7|139250.7|161
1731940200000|2024-11-18 14:30:00|139457.8|139257.8|139430.5|139230.5|139470.5|139270.5|139425|139225|173
1731940500000|2024-11-18 14:35:00|139431|139231|139338.4|139138.4|139439|139239|139331.4|139131.4|209
1731940800000|2024-11-18 14:40:00|139328.4|139128.4|139375|139175|139375|139175|139321.2|139121.2|240
1731941100000|2024-11-18 14:45:00|139376|139176|139374.4|139174.4|139395.6|139195.6|139331.5|139131.5|254
1731941400000|2024-11-18 14:50:00|139376.5|139176.5|139425|139225|139428.6|139228.6|139376.5|139176.5|148
1731941700000|2024-11-18 14:55:00|139415|139215|139441.7|139241.7|139445|139245|139392|139192|65
1731942000000|2024-11-18 15:00:00|139447.7|139247.7|139410.8|139210.8|139479|139279|139409.4|139209.4|125
1731942300000|2024-11-18 15:05:00|139414.2|139214.2|139418.7|139218.7|139437.7|139237.7|139407.4|139207.4|179
1731942600000|2024-11-18 15:10:00|139419.2|139219.2|139431.2|139231.2|139454.8|139254.8|139411.4|139211.4|183
1731942900000|2024-11-18 15:15:00|139432.2|139232.2|139429.4|139229.4|139439|139239|139391.4|139191.4|246
1731943200000|2024-11-18 15:20:00|139428.4|139228.4|139529.8|139329.8|139561.6|139361.6|139428.4|139228.4|222
1731943500000|2024-11-18 15:25:00|139528.5|139328.5|139517.1|139317.1|139556.5|139356.5|139508|139308|167
1731943800000|2024-11-18 15:30:00|139517.5|139317.5|139437.5|139237.5|139517.5|139317.5|139437.5|139237.5|35
1731944100000|2024-11-18 15:35:00|139445|139245|139451.1|139251.1|139468.2|139268.2|139409.5|139209.5|123
1731944400000|2024-11-18 15:40:00|139451.5|139251.5|139435.1|139235.1|139493.5|139293.5|139424.8|139224.8|162
1731944700000|2024-11-18 15:45:00|139434.1|139234.1|139416|139216|139436.5|139236.5|139415|139215|44
1731945000000|2024-11-18 15:50:00|139415|139215|139315|139115|139416|139216|139315|139115|72
1731945300000|2024-11-18 15:55:00|139309|139109|139313.1|139113.1|139316.1|139116.1|139287.5|139087.5|47
1731945600000|2024-11-18 16:00:00|139313.5|139113.5|139320.8|139120.8|139360|139160|139300.1|139100.1|87
1731945900000|2024-11-18 16:05:00|139321.1|139121.1|139310|139110|139324.8|139124.8|139305|139105|53
1731946200000|2024-11-18 16:10:00|139316.1|139116.1|139334.5|139134.5|139338.4|139138.4|139292.6|139092.6|122
1731946500000|2024-11-18 16:15:00|139341.5|139141.5|139325.1|139125.1|139351.5|139151.5|139310.1|139110.1|115
1731946800000|2024-11-18 16:20:00|139316.1|139116.1|139321.5|139121.5|139359.6|139159.6|139307|139107|69
1731947100000|2024-11-18 16:25:00|139329.6|139129.6|139415|139215|139415|139215|139323.5|139123.5|77
1731947400000|2024-11-18 16:30:00|139394|139194|139451.5|139251.5|139477.5|139277.5|139394|139194|63
1731947700000|2024-11-18 16:35:00|139453.5|139253.5|139450.2|139250.2|139520.7|139320.7|139435.1|139235.1|217
1731948000000|2024-11-18 16:40:00|139431|139231|139451|139251|139452|139252|139428|139228|49
1731948300000|2024-11-18 16:45:00|139455|139255|139480.3|139280.3|139511.2|139311.2|139430.1|139230.1|71
1731948600000|2024-11-18 16:50:00|139480.2|139280.2|139455|139255|139480.2|139280.2|139436.1|139236.1|61
1731948900000|2024-11-18 16:55:00|139457.5|139257.5|139420|139220|139476.6|139276.6|139420|139220|37
1731949200000|2024-11-18 17:00:00|139427.5|139227.5|139459.4|139259.4|139462.6|139262.6|139427.5|139227.5|24
1731949500000|2024-11-18 17:05:00|139453.4|139253.4|139388.1|139188.1|139459.6|139259.6|139361.5|139161.5|143
1731949800000|2024-11-18 17:10:00|139388.7|139188.7|139449.8|139249.8|139457.6|139257.6|139382.5|139182.5|51
1731950100000|2024-11-18 17:15:00|139452.1|139252.1|139420.7|139220.7|139457.7|139257.7|139413.1|139213.1|89
1731950400000|2024-11-18 17:20:00|139415|139215|139421.1|139221.1|139426.6|139226.6|139380.4|139180.4|42
1731950700000|2024-11-18 17:25:00|139426.6|139226.6|139408.7|139208.7|139426.6|139226.6|139401.4|139201.4|42
1731951000000|2024-11-18 17:30:00|139408.6|139208.6|139401.5|139201.5|139426.7|139226.7|139389.8|139189.8|31
1731951300000|2024-11-18 17:35:00|139406.7|139206.7|139369.1|139169.1|139406.7|139206.7|139369.1|139169.1|47
1731951600000|2024-11-18 17:40:00|139370.1|139170.1|139328.8|139128.8|139370.1|139170.1|139320.5|139120.5|67
1731951900000|2024-11-18 17:45:00|139330.3|139130.3|139296.7|139096.7|139360.3|139160.3|139251.1|139051.1|107
1731952200000|2024-11-18 17:50:00|139293.5|139093.5|139280.1|139080.1|139305.1|139105.1|139250.1|139050.1|25
1731952500000|2024-11-18 17:55:00|139278.5|139078.5|139289.2|139089.2|139291.7|139091.7|139240.1|139040.1|60
1731952800000|2024-11-18 18:00:00|139290.3|139090.3|139289.7|139089.7|139296|139096|139287.9|139087.9|55
1731953100000|2024-11-18 18:05:00|139290.3|139090.3|139325.5|139125.5|139328.7|139128.7|139290.3|139090.3|44
1731953400000|2024-11-18 18:10:00|139320.5|139120.5|139306.4|139106.4|139323.7|139123.7|139306.4|139106.4|76
1731953700000|2024-11-18 18:15:00|139309.1|139109.1|139273.1|139073.1|139317.6|139117.6|139271|139071|71
1731954000000|2024-11-18 18:20:00|139273.5|139073.5|139263.4|139063.4|139273.5|139073.5|139259.4|139059.4|48
1731954300000|2024-11-18 18:25:00|139263.6|139063.6|139246.4|139046.4|139263.6|139063.6|139244.4|139044.4|29
1731954600000|2024-11-18 18:30:00|139246.6|139046.6|139253.4|139053.4|139267.6|139067.6|139246.4|139046.4|65
1731954900000|2024-11-18 18:35:00|139256.6|139056.6|139192.5|138992.5|139257.6|139057.6|139188.4|138988.4|55
1731955200000|2024-11-18 18:40:00|139192.8|138992.8|139185.1|138985.1|139192.8|138992.8|139185.1|138985.1|21
1731955800000|2024-11-18 18:50:00|139179.9|138979.9|139175.1|138975.1|139179.9|138979.9|139135.1|138935.1|42
1731956100000|2024-11-18 18:55:00|139174.9|138974.9|139175.1|138975.1|139175.1|138975.1|139174.6|138974.6|44
1731956400000|2024-11-18 19:00:00|139174.9|138974.9|139175.1|138975.1|139175.5|138975.5|139160.1|138960.1|30
1731956700000|2024-11-18 19:05:00|139175|138975|139126.2|138926.2|139175|138975|139113|138913|69
1731957000000|2024-11-18 19:10:00|139126|138926|139123.5|138923.5|139172|138972|139122|138922|38
1731957300000|2024-11-18 19:15:00|139125|138925|139152.4|138952.4|139184.5|138984.5|139125|138925|98
1731957600000|2024-11-18 19:20:00|139158.6|138958.6|139177|138977|139178.5|138978.5|139149.4|138949.4|123
1731957900000|2024-11-18 19:25:00|139182.5|138982.5|139185.6|138985.6|139221|139021|139175.4|138975.4|115
1731958200000|2024-11-18 19:30:00|139186.6|138986.6|139199.6|138999.6|139229.6|139029.6|139184.4|138984.4|54
1731958500000|2024-11-18 19:35:00|139201.6|139001.6|139240.6|139040.6|139240.6|139040.6|139194.4|138994.4|34
1731958800000|2024-11-18 19:40:00|139212.6|139012.6|139230.6|139030.6|139230.6|139030.6|139212.6|139012.6|5
1731959100000|2024-11-18 19:45:00|139231.6|139031.6|139232.7|139032.7|139232.7|139032.7|139231.6|139031.6|3
1731960000000|2024-11-18 20:00:00|139231.5|139031.5|139225.5|139025.5|139231.5|139031.5|139225.5|139025.5|3
1731960300000|2024-11-18 20:05:00|139236.7|139036.7|139269.7|139069.7|139269.7|139069.7|139213.7|139013.7|24
1731960600000|2024-11-18 20:10:00|139270.7|139070.7|139269.5|139069.5|139272.7|139072.7|139269.5|139069.5|3
1731960900000|2024-11-18 20:15:00|139254.3|139054.3|139168.5|138968.5|139254.3|139054.3|139168.5|138968.5|20
1731961800000|2024-11-18 20:30:00|139165.5|138965.5|139158.5|138958.5|139165.5|138965.5|139158.5|138958.5|3
1731962400000|2024-11-18 20:40:00|139159.7|138959.7|139167.7|138967.7|139167.7|138967.7|139159.7|138959.7|6
1731963300000|2024-11-18 20:55:00|139177.4|138957.9|139177.4|138957.9|139177.4|138957.9|139177.4|138957.9|1
1731963600000|2024-11-18 21:00:00|139167.7|138967.7|139146.6|138946.6|139177.4|138967.7|139120.1|138920.1|11
1731963900000|2024-11-18 21:05:00|139133.4|138933.4|139166.6|138966.6|139166.6|138966.6|139133.4|138933.4|6
1731964500000|2024-11-18 21:15:00|139172.4|138960.8|139172.4|138960.8|139172.4|138960.8|139172.4|138960.8|1
1731964800000|2024-11-18 21:20:00|139246.6|138886.6|139314.4|139058.9|139323.6|139086.6|139244.4|138886.6|33
1731965100000|2024-11-18 21:25:00|139324.4|139048.9|139289.9|139018.3|139366.7|139070.8|139286.2|139006.6|38
1731965400000|2024-11-18 21:30:00|139309.9|138998.3|139233.5|138873.5|139334.1|138998.3|139233.4|138873.4|6
1731965700000|2024-11-18 21:35:00|139233.4|138873.4|139197.2|138876.1|139233.5|138876.1|139197.2|138843.4|10
1731966000000|2024-11-18 21:40:00|139216.7|138856.7|139216.7|138856.7|139216.7|138856.7|139216.7|138856.7|1
1731966300000|2024-11-18 21:45:00|139223.7|138863.7|139209.6|138863.7|139233.7|138900.7|139186.6|138843.5|7
1731966600000|2024-11-18 21:50:00|139216.7|138856.7|139209.6|138863.7|139216.7|138863.7|139209.6|138856.7|2
1731978000000|2024-11-19 01:00:00|139228.5|139128.5|139177.1|139077.1|139248.1|139148.1|139157.1|139057.1|293
1731978300000|2024-11-19 01:05:00|139177.5|139077.5|139176.5|139076.5|139192.5|139092.5|139156|139056|303
1731978600000|2024-11-19 01:10:00|139177.1|139077.1|139158.5|138958.5|139177.1|139077.1|139098.1|138947|338
1731978900000|2024-11-19 01:15:00|139148.1|138948.1|139109.5|139009.5|139237|139070.5|139109.5|138935.1|320
1731979200000|2024-11-19 01:20:00|139105.1|139005.1|139130.5|139030.5|139150.5|139049.5|139085.1|138936.1|275
1731979500000|2024-11-19 01:25:00|139131.1|139031.1|139154.5|138954.5|139195.5|139054.5|139103.5|138922.5|420
1731979800000|2024-11-19 01:30:00|139155.5|138955.5|139076.1|138976.1|139156.1|139016.5|139046.1|138917.5|441
1731980100000|2024-11-19 01:35:00|139075.5|138975.5|139192.1|139092.1|139214.1|139114.1|139068|138968|484
1731980400000|2024-11-19 01:40:00|139191.5|139091.5|139157.5|139057.5|139194.5|139094.5|139124.1|139024.1|376
1731980700000|2024-11-19 01:45:00|139154.5|139054.5|139141.1|139041.1|139202.5|139102.5|139132.3|139032.3|271
1731981000000|2024-11-19 01:50:00|139141.2|139041.2|139151.5|139051.5|139161.5|139061.5|139096.6|138996.6|308
1731981300000|2024-11-19 01:55:00|139152|139052|139140|139040|139188.1|139088.1|139137|139037|283
1731981600000|2024-11-19 02:00:00|139139.5|139039.5|139150.5|139050.5|139176.5|139076.5|139112|139012|305
1731981900000|2024-11-19 02:05:00|139150|139050|139087|138987|139150|139050|139081|138981|327
1731982200000|2024-11-19 02:10:00|139084.5|138984.5|139151.5|139051.5|139197.5|139097.5|139076.5|138976.5|409
1731982500000|2024-11-19 02:15:00|139149.1|139049.1|139248.7|139148.7|139278.9|139178.9|139144.6|139044.6|364
1731982800000|2024-11-19 02:20:00|139249.1|139149.1|139253|139153|139291|139191|139205.7|139105.7|381
1731983100000|2024-11-19 02:25:00|139249.5|139149.5|139202.5|139102.5|139258.2|139158.2|139200.1|139100.1|371
1731983400000|2024-11-19 02:30:00|139205|139105|139223|139123|139226|139126|139192.1|139092.1|295
1731983700000|2024-11-19 02:35:00|139222.5|139122.5|139181.5|139081.5|139223|139123|139175.1|139075.1|321
1731984000000|2024-11-19 02:40:00|139181|139081|139231.1|139131.1|139234.5|139134.5|139172.6|139072.6|341
1731984300000|2024-11-19 02:45:00|139231.5|139131.5|139200.5|139100.5|139253.1|139153.1|139192.5|139092.5|313
1731984600000|2024-11-19 02:50:00|139201.1|139101.1|139180.6|139080.6|139223.5|139123.5|139178.7|139078.7|167
1731984900000|2024-11-19 02:55:00|139177.5|139077.5|139113.5|139013.5|139184.1|139084.1|139106|139006|337
1731985200000|2024-11-19 03:00:00|139113|139013|139001.5|138901.5|139152|139052|138966.4|138866.4|462
1731985500000|2024-11-19 03:05:00|139000.1|138900.1|139053.1|138953.1|139076|138976|138966.5|138866.5|356
1731985800000|2024-11-19 03:10:00|139053.5|138953.5|139080.5|138880.5|139142.5|138996.2|139023|138880.1|255
1731986100000|2024-11-19 03:15:00|139079|138879|138931.5|138731.5|139082.1|138922.1|138888.5|138689.5|366
1731986400000|2024-11-19 03:20:00|138931.1|138731.1|138925.5|138725.5|138973.5|138814.5|138861.5|138661.5|315
1731986700000|2024-11-19 03:25:00|138932.5|138732.5|138883|138783|138947.5|138799|138866.5|138717.5|215
1731987000000|2024-11-19 03:30:00|138882.5|138782.5|138876.5|138776.5|138943.1|138793.1|138840.3|138671.5|204
1731987300000|2024-11-19 03:35:00|138880.1|138780.1|138948.1|138848.1|139002.5|138848.5|138874.1|138765.5|300
1731987600000|2024-11-19 03:40:00|138945.5|138845.5|138955.1|138855.1|139026.5|138911.8|138944.3|138819.8|276
1731987900000|2024-11-19 03:45:00|138955.5|138855.5|138952.5|138852.5|138981.5|138861.5|138912.1|138754.1|212
1731988200000|2024-11-19 03:50:00|138952.1|138852.1|138976.5|138876.5|138991.2|138891.2|138942.1|138842.1|220
1731988500000|2024-11-19 03:55:00|138975.1|138875.1|138901.5|138801.5|138979.4|138879.4|138892|138743.5|224
1731988800000|2024-11-19 04:00:00|138902.1|138802.1|138842.5|138742.5|138955.1|138813.5|138820.6|138690.1|204
1731989100000|2024-11-19 04:05:00|138842.6|138742.6|138892|138792|138907.5|138807.5|138810|138650.5|228
1731989400000|2024-11-19 04:10:00|138886.2|138786.2|138978.5|138878.5|138983.5|138883.5|138876.1|138776.1|171
1731989700000|2024-11-19 04:15:00|138977.1|138877.1|139004|138904|139019.1|138919.1|138975.1|138875.1|230
1731990000000|2024-11-19 04:20:00|139001|138901|139050.5|138950.5|139063|138963|138994.5|138894.5|301
1731990300000|2024-11-19 04:25:00|139051.5|138951.5|139000.5|138900.5|139059.5|138959.5|138991|138891|254
1731990600000|2024-11-19 04:30:00|139000|138900|139038.8|138938.8|139070.9|138949|138982.2|138870.9|371
1731990900000|2024-11-19 04:35:00|139038.6|138938.6|139017.1|138917.1|139039.6|138939.6|139007|138907|303
1731991200000|2024-11-19 04:40:00|139016.5|138916.5|138980.1|138880.1|139055|138926|138971.2|138828.5|180
1731991500000|2024-11-19 04:45:00|138979.5|138879.5|138992.5|138892.5|138997.5|138897.5|138978|138878|136
1731991800000|2024-11-19 04:50:00|138993.1|138893.1|139006.5|138906.5|139012.5|138912.5|138985.1|138885.1|205
1731992100000|2024-11-19 04:55:00|139010.5|138910.5|138991.5|138891.5|139023.1|138911.5|138945.1|138807.1|295
1731992400000|2024-11-19 05:00:00|138990.5|138890.5|139003.1|138903.1|139024.5|138924.5|138976.5|138876.5|256
1731992700000|2024-11-19 05:05:00|139004.5|138904.5|138975.1|138875.1|139004.5|138904.5|138955.1|138855.1|232
1731993000000|2024-11-19 05:10:00|138975.5|138875.5|138973.5|138873.5|138992.5|138892.5|138946.5|138846.5|244
1731993300000|2024-11-19 05:15:00|138974.1|138874.1|139003.1|138903.1|139003.5|138903.5|138956.5|138856.5|226
1731993600000|2024-11-19 05:20:00|139002.5|138902.5|139015.1|138915.1|139021.5|138921.5|138983.1|138883.1|247
1731993900000|2024-11-19 05:25:00|139014.5|138914.5|138994|138894|139027.5|138927.5|138987|138887|284
1731994200000|2024-11-19 05:30:00|138993.5|138893.5|139046|138946|139052.5|138952.5|138986|138886|266
1731994500000|2024-11-19 05:35:00|139046.5|138946.5|139028.5|138928.5|139056|138956|139026|138926|292
1731994800000|2024-11-19 05:40:00|139027|138927|139025.5|138925.5|139039.5|138939.5|139016.5|138916.5|216
1731995100000|2024-11-19 05:45:00|139025.1|138925.1|139096.5|138896.5|139103|138957|139025.1|138891.5|141
1731995400000|2024-11-19 05:50:00|139099.1|138899.1|139021|138921|139133.5|138971.5|139020|138872.5|188
1731995700000|2024-11-19 05:55:00|139020.5|138920.5|139031.5|138931.5|139056.5|138931.5|138982|138856.5|323
1731996000000|2024-11-19 06:00:00|139031|138931|139041.5|138941.5|139042.1|138942.1|139023|138923|262
1731996300000|2024-11-19 06:05:00|139042.1|138942.1|139044|138944|139055.5|138955.5|139026|138926|179
1731996600000|2024-11-19 06:10:00|139044.5|138944.5|139077|138977|139121.5|139021.5|139035|138935|306
1731996900000|2024-11-19 06:15:00|139077.5|138977.5|139035.1|138935.1|139083.5|138983.5|139017|138917|334
1731997200000|2024-11-19 06:20:00|139037.5|138937.5|139002.5|138902.5|139046.1|138946.1|138978.5|138878.5|286
1731997500000|2024-11-19 06:25:00|138999|138899|138948.5|138848.5|139073.5|138973.5|138944.5|138844.5|379
1731997800000|2024-11-19 06:30:00|138953.5|138853.5|139018|138818|139064|138896.5|138953.5|138801.5|158
1731998100000|2024-11-19 06:35:00|139015|138815|138977|138877|139020.5|138892.5|138969|138814.5|58
1731998400000|2024-11-19 06:40:00|138976.5|138876.5|138883.6|138683.6|139048|138876.5|138854.9|138645.7|142
1731998700000|2024-11-19 06:45:00|138923.3|138713|138885|138785|138923.3|138789|138869.5|138687.5|66
1731999000000|2024-11-19 06:50:00|138882.5|138782.5|138935.5|138735.5|138936.5|138785|138870|138717.5|39
1731999300000|2024-11-19 06:55:00|138936.5|138736.5|139000.5|138800.5|139035.1|138803.5|138896|138696|123
1731999600000|2024-11-19 07:00:00|138999.5|138799.5|139051.1|138738.5|139144.2|138831.6|138981.4|138677.8|123
1731999900000|2024-11-19 07:05:00|139047.1|138734.5|139201.5|138972.6|139265.2|138977.6|139010.7|138695.8|93
1732000200000|2024-11-19 07:10:00|139301.2|138941.2|139243.1|139043.1|139354.2|139079.7|139200.2|138882.6|104
1732000500000|2024-11-19 07:15:00|139242.5|139042.5|139172.5|138972.5|139311.1|139098.7|139134.5|138962.1|143
1732000800000|2024-11-19 07:20:00|139175.1|138975.1|139274.2|138914.2|139274.2|138983.5|139115|138894.7|85
1732001100000|2024-11-19 07:25:00|139155|138955|139334.2|138974.2|139334.2|139018.9|139155|138858.9|61
1732001400000|2024-11-19 07:30:00|139230.1|139030.1|139222.5|139022.5|139394.2|139085.1|139221.7|138919.8|122
1732001700000|2024-11-19 07:35:00|139230.1|139030.1|139314.2|138954.2|139314.2|139043.1|139165|138867|76
1732002000000|2024-11-19 07:40:00|139317.2|138957.2|139165.5|138965.5|139317.2|139014|139161|138891.8|87
1732002300000|2024-11-19 07:45:00|139162.1|138962.1|139162|139062|139175|139062.1|139115|138962.1|48
1732002600000|2024-11-19 07:50:00|139161.5|139061.5|139175.1|138975.1|139230.1|139080|139148|138948|64
1732002900000|2024-11-19 07:55:00|139180.1|138980.1|139185.5|139085.5|139240.1|139090|139180.1|138980.1|31
1732003200000|2024-11-19 08:00:00|139190|139090|139175.1|138975.1|139307.8|139105.5|139136.6|138850.2|169
1732003500000|2024-11-19 08:05:00|139175|138975|139145|138945|139206.5|139006.5|139115.1|138915.1|84
1732003800000|2024-11-19 08:10:00|139095|138995|139106|138855.7|139162.2|138995|139005|138737.2|160
1732004100000|2024-11-19 08:15:00|139104.7|138856.9|139058.6|138821.8|139159.1|138911.3|138975.9|138749.7|159
1732004400000|2024-11-19 08:20:00|139063.6|138826.8|139021.8|138789.8|139104.4|138869.9|138954.2|138716.2|195
1732004700000|2024-11-19 08:25:00|139036.6|138836.6|139020|138779.7|139132.1|138894.3|138990.6|138750.4|230
1732005000000|2024-11-19 08:30:00|139014.9|138784.7|139032|138832|139112.1|138912.1|139014.9|138784.7|102
1732005300000|2024-11-19 08:35:00|139037.5|138837.5|139158.5|138958.5|139158.5|138958.5|138986.5|138786.5|132
1732005600000|2024-11-19 08:40:00|139163|138963|139280.5|139080.5|139330.5|139130.5|139140|138940|186
1732005900000|2024-11-19 08:45:00|139278.5|139078.5|139341.5|139141.5|139365.1|139165.1|139248.5|139048.5|144
1732006200000|2024-11-19 08:50:00|139346.5|139146.5|139464.5|139264.5|139513.5|139313.5|139346.5|139146.5|152
1732006500000|2024-11-19 08:55:00|139446.9|139246.9|139489.8|139289.8|139495|139295|139416.5|139216.5|117
1732006800000|2024-11-19 09:00:00|139482.5|139282.5|139362|139162|139482.5|139282.5|139346|139146|194
1732007100000|2024-11-19 09:05:00|139363|139163|139378|139178|139401|139201|139345|139145|164
1732007400000|2024-11-19 09:10:00|139377.8|139177.8|139263.5|139063.5|139387|139187|139165.5|138965.5|130
1732007700000|2024-11-19 09:15:00|139268.5|139068.5|139544.5|139344.5|139579.4|139355.5|139228|139028|333
1732008000000|2024-11-19 09:20:00|139543.2|139343.2|139682.5|139482.5|139683.1|139483.1|139530|139330|285
1732008300000|2024-11-19 09:25:00|139680.1|139480.1|139622.4|139422.4|139681.1|139481.1|139613|139413|225
1732008600000|2024-11-19 09:30:00|139622|139422|139610.2|139410.2|139640|139440|139582.5|139382.5|262
1732008900000|2024-11-19 09:35:00|139614|139414|139562|139362|139633|139433|139531.5|139331.5|265
1732009200000|2024-11-19 09:40:00|139561|139361|139552.5|139352.5|139600.5|139400.5|139546|139346|229
1732009500000|2024-11-19 09:45:00|139553.5|139353.5|139565|139365|139607.5|139407.5|139548.5|139348.5|120
1732009800000|2024-11-19 09:50:00|139560|139360|139489.5|139289.5|139603|139403|139489.5|139289.5|177
1732010100000|2024-11-19 09:55:00|139486|139286|139330|139130|139505|139305|139322.5|139113.6|185
1732010400000|2024-11-19 10:00:00|139328|139128|139303.1|139103.1|139365.1|139165.1|139296|139096|106
1732010700000|2024-11-19 10:05:00|139305.1|139105.1|139250.9|139050.9|139310.1|139110.1|139229.1|139029.1|72
1732011000000|2024-11-19 10:10:00|139251.5|139051.5|139248|139048|139271.5|139071.5|139244.5|139044.5|76
1732011300000|2024-11-19 10:15:00|139246.5|139046.5|139275.5|139075.5|139275.5|139075.5|139215|139015|68
1732011600000|2024-11-19 10:20:00|139276.5|139076.5|139241.5|139041.5|139293|139093|139229.1|139029.1|121
1732011900000|2024-11-19 10:25:00|139242.1|139042.1|139280.1|139080.1|139280.5|139080.5|139222|139022|91
1732012200000|2024-11-19 10:30:00|139281.5|139081.5|139300|139100|139300|139100|139227|139027|120
1732012500000|2024-11-19 10:35:00|139303|139103|139257.5|139057.5|139303|139103|139240.5|139040.5|96
1732012800000|2024-11-19 10:40:00|139253.5|139053.5|139285.5|139085.5|139295|139095|139253.5|139053.5|65
1732013100000|2024-11-19 10:45:00|139290|139090|139331.5|139131.5|139336|139136|139280|139080|128
1732013400000|2024-11-19 10:50:00|139330.5|139130.5|139389.5|139189.5|139410.5|139210.5|139330.5|139130.5|112
1732013700000|2024-11-19 10:55:00|139390.5|139190.5|139387|139187|139410|139210|139387|139187|46
1732014000000|2024-11-19 11:00:00|139385.5|139185.5|139417.5|139217.5|139417.5|139217.5|139365.5|139165.5|102
1732014300000|2024-11-19 11:05:00|139427.5|139227.5|139386|139186|139430.5|139230.5|139386|139186|70
1732014600000|2024-11-19 11:10:00|139387|139187|139415.5|139215.5|139423|139223|139387|139187|48
1732014900000|2024-11-19 11:15:00|139416.5|139216.5|139368|139168|139417.5|139217.5|139359.5|139159.5|90
1732015200000|2024-11-19 11:20:00|139371.5|139171.5|139369|139169|139375.5|139175.5|139366.5|139166.5|40
1732015500000|2024-11-19 11:25:00|139370|139170|139353.5|139153.5|139376.5|139176.5|139343|139143|65
1732015800000|2024-11-19 11:30:00|139356|139156|139355.5|139155.5|139357.5|139157.5|139352.5|139152.5|20
1732016100000|2024-11-19 11:35:00|139356|139156|139317.6|139117.6|139357|139157|139317.6|139117.6|49
1732016400000|2024-11-19 11:40:00|139331.1|139131.1|139314.8|139114.8|139331.1|139131.1|139295.9|139095.9|99
1732016700000|2024-11-19 11:45:00|139320.5|139120.5|139326|139126|139328.5|139128.5|139314.8|139114.8|19
1732017000000|2024-11-19 11:50:00|139323|139123|139345|139145|139365.1|139165.1|139320|139120|132
1732017300000|2024-11-19 11:55:00|139345.5|139145.5|139241|139041|139345.5|139145.5|139229.1|139029.1|169
1732017600000|2024-11-19 12:00:00|139238|139038|139221.5|139021.5|139258|139058|139221|139021|145
1732017900000|2024-11-19 12:05:00|139222.5|139022.5|139211.5|139011.5|139222.5|139022.5|139185|138985|113
1732018200000|2024-11-19 12:10:00|139211|139011|139236|139036|139248.3|139048.3|139204|139004|187
1732018500000|2024-11-19 12:15:00|139234|139034|139260.5|139060.5|139266|139066|139207|139007|69
1732018800000|2024-11-19 12:20:00|139260|139060|139255|139055|139265|139065|139250|139050|56
1732019100000|2024-11-19 12:25:00|139254.5|139054.5|139196|138996|139255.5|139055.5|139165|138965|95
1732019400000|2024-11-19 12:30:00|139197.5|138997.5|139225|139025|139233|139033|139187|138987|62
1732019700000|2024-11-19 12:35:00|139224.5|139024.5|139218|139018|139224.5|139024.5|139210|139010|35
1732020000000|2024-11-19 12:40:00|139217.5|139017.5|139225.5|139025.5|139230|139030|139207.5|139007.5|49
1732020300000|2024-11-19 12:45:00|139226.5|139026.5|139224.5|139024.5|139227.5|139027.5|139223|139023|24
1732020600000|2024-11-19 12:50:00|139232.1|139032.1|139180.5|138980.5|139232.1|139032.1|139180.5|138980.5|54
1732020900000|2024-11-19 12:55:00|139180|138980|139180|138980|139182.5|138982.5|139170|138970|17
1732021200000|2024-11-19 13:00:00|139182.5|138982.5|139204|139004|139206|139006|139153|138953|109
1732021500000|2024-11-19 13:05:00|139201.3|139001.3|139148|138948|139201.3|139001.3|139136.5|138936.5|75
1732021800000|2024-11-19 13:10:00|139147.5|138947.5|139156.5|138956.5|139173.5|138973.5|139140|138940|48
1732022100000|2024-11-19 13:15:00|139157.5|138957.5|139126|138926|139197.5|138997.5|139102.8|138902.8|106
1732022400000|2024-11-19 13:20:00|139121|138921|139216|139016|139260.2|139025.8|139114.5|138914.5|107
1732022700000|2024-11-19 13:25:00|139215.5|139015.5|139320.4|139023.7|139320.4|139043.7|139175.5|138971.6|103
1732023000000|2024-11-19 13:30:00|139330.4|139013.7|139179|138979|139367|139066.7|139168.1|138889.5|237
1732023300000|2024-11-19 13:35:00|139179.1|138979.1|139096.7|138896.7|139231.2|138994|139072.9|138872.9|315
1732023600000|2024-11-19 13:40:00|139098.7|138898.7|139099.8|138899.8|139148.3|138935.8|139025.1|138825.1|242
1732023900000|2024-11-19 13:45:00|139122.3|138909.8|139226.3|139026.3|139229.7|139029.7|139100.3|138889.6|167
1732024200000|2024-11-19 13:50:00|139226.8|139026.8|139237.5|139037.5|139257.3|139057.3|139155|138955|173
1732024500000|2024-11-19 13:55:00|139234.5|139034.5|139207.5|139007.5|139250|139050|139205.5|139005.5|96
1732024800000|2024-11-19 14:00:00|139206|139006|139308.5|139108.5|139344.2|139144.2|139206|139006|165
1732025100000|2024-11-19 14:05:00|139307|139107|139234.1|139034.1|139311|139111|139206.5|139006.5|203
1732025400000|2024-11-19 14:10:00|139233.1|139033.1|139204.5|139004.5|139280.1|139080.1|139195|138995|164
1732025700000|2024-11-19 14:15:00|139205|139005|139204.9|139004.9|139218|139018|139162.5|138962.5|156
1732026000000|2024-11-19 14:20:00|139203.8|139003.8|139248.5|139048.5|139253|139053|139191.2|138991.2|199
1732026300000|2024-11-19 14:25:00|139251|139051|139324|139124|139336.5|139136.5|139251|139051|124
1732026600000|2024-11-19 14:30:00|139315|139115|139284.8|139084.8|139324.5|139124.5|139279|139079|154
1732026900000|2024-11-19 14:35:00|139286.2|139086.2|139297|139097|139315.1|139115.1|139285.5|139085.5|183
1732027200000|2024-11-19 14:40:00|139296.5|139096.5|139297.5|139097.5|139315|139115|139286|139086|145
1732027500000|2024-11-19 14:45:00|139296.5|139096.5|139309.4|139109.4|139315|139115|139287.5|139087.5|134
1732027800000|2024-11-19 14:50:00|139309.5|139109.5|139360.5|139160.5|139360.5|139160.5|139308.9|139108.9|116
1732028100000|2024-11-19 14:55:00|139360|139160|139381.1|139181.1|139390.5|139190.5|139347|139147|146
1732028400000|2024-11-19 15:00:00|139381.3|139181.3|139422.5|139222.5|139427|139227|139381.3|139181.3|121
1732028700000|2024-11-19 15:05:00|139423.1|139223.1|139371|139171|139423.1|139223.1|139364|139164|124
1732029000000|2024-11-19 15:10:00|139370.5|139170.5|139347.7|139147.7|139395|139195|139339|139139|142
1732029300000|2024-11-19 15:15:00|139347.5|139147.5|139380|139180|139389.8|139189.8|139340|139140|67
1732029600000|2024-11-19 15:20:00|139377|139177|139360|139160|139409|139209|139355.2|139155.2|52
1732029900000|2024-11-19 15:25:00|139344.3|139144.3|139299.6|139099.6|139344.3|139144.3|139292.4|139092.4|143
1732030200000|2024-11-19 15:30:00|139299.4|139099.4|139285|139085|139299.4|139099.4|139255|139055|140
1732030500000|2024-11-19 15:35:00|139284.5|139084.5|139200|139000|139286.5|139086.5|139200|139000|78
1732030800000|2024-11-19 15:40:00|139188.8|138988.8|139114.1|138914.1|139205|139005|139113.1|138913.1|126
1732031100000|2024-11-19 15:45:00|139116.1|138916.1|139167|138967|139175.5|138975.5|139116.1|138916.1|115
1732031400000|2024-11-19 15:50:00|139168.5|138968.5|139210.5|139010.5|139223|139023|139166.5|138966.5|103
1732031700000|2024-11-19 15:55:00|139211.5|139011.5|139167.4|138967.4|139212|139012|139161.4|138961.4|146
1732032000000|2024-11-19 16:00:00|139165|138965|139152.6|138952.6|139203.3|139003.3|139150.7|138950.7|162
1732032300000|2024-11-19 16:05:00|139153.1|138953.1|139125|138925|139158.4|138958.4|139103|138903|69
1732032600000|2024-11-19 16:10:00|139129.5|138929.5|139136.5|138936.5|139160|138960|139110.5|138910.5|74
1732032900000|2024-11-19 16:15:00|139135|138935|139125|138925|139139.5|138939.5|139117.9|138917.9|117
1732033200000|2024-11-19 16:20:00|139125.5|138925.5|139114|138914|139125.5|138925.5|139093|138893|126
1732033500000|2024-11-19 16:25:00|139115.5|138915.5|139219.5|139019.5|139225|139025|139115.5|138915.5|90
1732033800000|2024-11-19 16:30:00|139220|139020|139303.5|139103.5|139310.2|139110.2|139220|139020|129
1732034100000|2024-11-19 16:35:00|139304.5|139104.5|139305|139105|139320.1|139120.1|139277|139077|87
1732034400000|2024-11-19 16:40:00|139303.1|139103.1|139319.5|139119.5|139321|139121|139280.5|139080.5|55
1732034700000|2024-11-19 16:45:00|139316.5|139116.5|139327.3|139127.3|139330.1|139130.1|139307.7|139107.7|52
1732035000000|2024-11-19 16:50:00|139328.2|139128.2|139271|139071|139328.8|139128.8|139271|139071|95
1732035300000|2024-11-19 16:55:00|139272|139072|139236.5|139036.5|139295.5|139095.5|139212.4|139012.4|80
1732035600000|2024-11-19 17:00:00|139242|139042|139199.8|138999.8|139254|139054|139192.2|138992.2|77
1732035900000|2024-11-19 17:05:00|139199.7|138999.7|139139.8|138939.8|139200.8|139000.8|139139|138939|68
1732036200000|2024-11-19 17:10:00|139139.5|138939.5|139151.5|138951.5|139153.5|138953.5|139137|138937|38
1732036500000|2024-11-19 17:15:00|139149|138949|139154.4|138954.4|139188.5|138988.5|139147|138947|36
1732036800000|2024-11-19 17:20:00|139157.5|138957.5|139167|138967|139200.5|139000.5|139153.5|138953.5|46
1732037100000|2024-11-19 17:25:00|139179.5|138979.5|139194|138994|139200|139000|139175.5|138975.5|25
1732037400000|2024-11-19 17:30:00|139195|138995|139192|138992|139196|138996|139178|138978|22
1732037700000|2024-11-19 17:35:00|139193.5|138993.5|139235|139035|139239.5|139039.5|139193.5|138993.5|45
1732038000000|2024-11-19 17:40:00|139232.5|139032.5|139240.1|139040.1|139240.1|139040.1|139229.8|139029.8|26
1732038300000|2024-11-19 17:45:00|139239.1|139039.1|139243.5|139043.5|139244.1|139044.1|139239.1|139039.1|16
1732038600000|2024-11-19 17:50:00|139256.5|139056.5|139306.5|139106.5|139306.5|139106.5|139256.5|139056.5|67
1732038900000|2024-11-19 17:55:00|139305.5|139105.5|139346.1|139146.1|139346.1|139146.1|139305.5|139105.5|72
1732039200000|2024-11-19 18:00:00|139341.1|139141.1|139425.1|139225.1|139438.1|139238.1|139339.1|139139.1|133
1732039500000|2024-11-19 18:05:00|139426.5|139226.5|139437.5|139237.5|139441.5|139241.5|139419.1|139219.1|113
1732039800000|2024-11-19 18:10:00|139438.5|139238.5|139397.8|139197.8|139438.5|139238.5|139397.8|139197.8|42
1732040100000|2024-11-19 18:15:00|139395.9|139195.9|139369.8|139169.8|139395.9|139195.9|139361.8|139161.8|75
1732040400000|2024-11-19 18:20:00|139367.5|139167.5|139389.4|139189.4|139392.3|139192.3|139365.8|139165.8|75
1732040700000|2024-11-19 18:25:00|139390.6|139190.6|139346.4|139146.4|139404.5|139204.5|139345.8|139145.8|103
1732041000000|2024-11-19 18:30:00|139343.8|139143.8|139326.4|139126.4|139357.6|139157.6|139326.4|139126.4|13
1732041300000|2024-11-19 18:35:00|139322.8|139122.8|139260.1|139060.1|139324.6|139124.6|139259.4|139059.4|41
1732041600000|2024-11-19 18:40:00|139264.6|139064.6|139261.4|139061.4|139315.6|139115.6|139259.4|139059.4|51
1732041900000|2024-11-19 18:45:00|139264.6|139064.6|139220.8|139020.8|139268.6|139068.6|139220.8|139020.8|36
1732042200000|2024-11-19 18:50:00|139223.2|139023.2|139229.5|139029.5|139242.6|139042.6|139223.2|139023.2|23
1732042500000|2024-11-19 18:55:00|139231.2|139031.2|139217.6|139017.6|139239.2|139039.2|139209.8|139009.8|39
1732042800000|2024-11-19 19:00:00|139213.8|139013.8|139289.5|139089.5|139294.8|139094.8|139208.5|139008.5|58
1732043100000|2024-11-19 19:05:00|139293.5|139093.5|139308.4|139108.4|139356.6|139156.6|139293.5|139093.5|92
1732043400000|2024-11-19 19:10:00|139311.6|139111.6|139283.9|139083.9|139314.6|139114.6|139281.4|139081.4|37
1732043700000|2024-11-19 19:15:00|139285.7|139085.7|139340.4|139140.4|139355.1|139155.1|139284.9|139084.9|41
1732044000000|2024-11-19 19:20:00|139341.7|139141.7|139283.1|139083.1|139341.7|139141.7|139279.8|139079.8|21
1732044300000|2024-11-19 19:25:00|139287.5|139087.5|139317.7|139117.7|139321.7|139121.7|139287.5|139087.5|26
1732044600000|2024-11-19 19:30:00|139306.5|139106.5|139328.5|139128.5|139337.7|139137.7|139305.5|139105.5|110
1732044900000|2024-11-19 19:35:00|139338.7|139138.7|139328.5|139128.5|139338.7|139138.7|139313.5|139113.5|161
1732045200000|2024-11-19 19:40:00|139328.7|139128.7|139314.4|139114.4|139329.7|139129.7|139311.4|139111.4|66
1732045500000|2024-11-19 19:45:00|139320.6|139120.6|139275.4|139075.4|139324.6|139124.6|139274.4|139074.4|57
1732045800000|2024-11-19 19:50:00|139281.6|139081.6|139292.4|139092.4|139307.6|139107.6|139275.4|139075.4|107
1732046100000|2024-11-19 19:55:00|139299.6|139099.6|139295.4|139095.4|139320|139118.6|139280.4|139080.4|65
1732046400000|2024-11-19 20:00:00|139301.3|139101.3|139296.4|139096.4|139317.6|139117.6|139286.4|139086.4|59
1732046700000|2024-11-19 20:05:00|139300.6|139100.6|139279.4|139079.4|139306.6|139106.6|139279.4|139079.4|39
1732047000000|2024-11-19 20:10:00|139284.6|139084.6|139264.5|139064.5|139299.6|139099.6|139258.4|139058.4|89
1732047300000|2024-11-19 20:15:00|139264.4|139064.4|139282.4|139082.4|139289.6|139089.6|139263.4|139063.4|36
1732047600000|2024-11-19 20:20:00|139285.6|139085.6|139294.4|139094.4|139314.1|139114.1|139278.4|139078.4|49
1732047900000|2024-11-19 20:25:00|139296.6|139096.6|139298.6|139098.6|139298.6|139098.6|139294.4|139094.4|10
1732048200000|2024-11-19 20:30:00|139303.6|139103.6|139302.6|139102.6|139316.3|139113.6|139302.4|139102.4|30
1732048500000|2024-11-19 20:35:00|139300.4|139100.4|139302.3|139052.5|139312.3|139100.4|139292.3|139042.5|19
1732048800000|2024-11-19 20:40:00|139292.3|139062.5|139294.4|139060.8|139302.5|139072.7|139282.5|139052.7|11
1732049100000|2024-11-19 20:45:00|139263.4|139063.4|139255.4|139055.4|139263.4|139063.4|139255.4|139055.4|5
1732049400000|2024-11-19 20:50:00|139261.6|139061.6|139267.9|139067.9|139271.6|139071.6|139261.6|139061.6|15
1732049700000|2024-11-19 20:55:00|139271.9|139071.9|139225.1|139025.1|139390.5|139159.7|139225.1|139025.1|49
1732050000000|2024-11-19 21:00:00|139225|139025|139308.6|139108.6|139325.5|139108.6|139215.1|139015.1|33
1732050300000|2024-11-19 21:05:00|139306.4|139106.4|139306.4|139106.4|139306.4|139106.4|139306.4|139106.4|1
1732050600000|2024-11-19 21:10:00|139307.6|139107.6|139325.1|139125.1|139325.1|139125.1|139300.4|139100.4|4
1732050900000|2024-11-19 21:15:00|139325|139125|139276.7|139076.7|139337.5|139137.5|139263.5|139063.5|11
1732051200000|2024-11-19 21:20:00|139305|139105|139289.7|139089.7|139325.1|139125.1|139263.5|139063.5|35
1732051500000|2024-11-19 21:25:00|139292.7|139092.7|139307.5|139107.5|139325|139125|139292.7|139092.7|15
1732051800000|2024-11-19 21:30:00|139306.5|139106.5|139307.3|139105.6|139307.3|139106.5|139306.5|139105.6|4
1732052700000|2024-11-19 21:45:00|139303.5|139103.5|139303.5|139103.5|139303.5|139103.5|139303.5|139103.5|1
1732064400000|2024-11-20 01:00:00|139106.5|139006.5|139120.1|139020.1|139145.1|139027|139064.2|138936|311
1732064700000|2024-11-20 01:05:00|139122.1|139022.1|139175.1|139075.1|139187.1|139087.1|139122.1|139022.1|343
1732065000000|2024-11-20 01:10:00|139270.7|139037.6|139289.4|139089.4|139306|139157.1|139139|138989|302
1732065300000|2024-11-20 01:15:00|139300|139100|139404.1|139104.2|139404.1|139186|139210.5|139062|278
1732065600000|2024-11-20 01:20:00|139323|139123|139270.5|139170.5|139432.2|139227.1|139267.5|139116.1|236
1732065900000|2024-11-20 01:25:00|139271.5|139171.5|139330.5|139230.5|139379.7|139253.5|139255.5|139155.5|331
1732066200000|2024-11-20 01:30:00|139340|139240|139310.1|139210.1|139402.5|139250|139300.3|139155.5|367
1732066500000|2024-11-20 01:35:00|139310.5|139210.5|139255|139155|139329.6|139229.6|139245.1|139145.1|302
1732066800000|2024-11-20 01:40:00|139258|139158|139250.1|139150.1|139275.1|139175.1|139232|139132|304
1732067100000|2024-11-20 01:45:00|139249|139149|139285.1|139185.1|139299.7|139199.7|139240.1|139140.1|301
1732067400000|2024-11-20 01:50:00|139289.5|139189.5|139274|139174|139298|139198|139253.5|139153.5|390
1732067700000|2024-11-20 01:55:00|139274.5|139174.5|139171.5|139071.5|139274.5|139174.5|139171.1|139071.1|346
1732068000000|2024-11-20 02:00:00|139170.1|139070.1|139218|139118|139220.5|139120.5|139164.5|139064.5|315
1732068300000|2024-11-20 02:05:00|139217|139117|139232|139132|139245.5|139145.5|139162.5|139062.5|298
1732068600000|2024-11-20 02:10:00|139230|139130|139190.1|139090.1|139238.5|139138.5|139159.1|139059.1|317
1732068900000|2024-11-20 02:15:00|139189|139089|139128|139028|139209.5|139109.5|139128|139028|288
1732069200000|2024-11-20 02:20:00|139127.5|139027.5|139109.6|139009.6|139213.5|139113.5|139101|139001|296
1732069500000|2024-11-20 02:25:00|139107.5|139007.5|139093.5|138993.5|139122|139022|139062.5|138962.5|288
1732069800000|2024-11-20 02:30:00|139093|138993|139085|138985|139110.1|139010.1|139075|138975|306
1732070100000|2024-11-20 02:35:00|139084|138984|139145.5|139045.5|139158.3|139058.3|139068|138968|216
1732070400000|2024-11-20 02:40:00|139146.1|139046.1|139146.5|139046.5|139157.1|139057.1|139130.1|139030.1|146
1732070700000|2024-11-20 02:45:00|139148.5|139048.5|139136.5|139036.5|139157.1|139057.1|139127.1|139027.1|96
1732071000000|2024-11-20 02:50:00|139135.5|139035.5|139128.5|139028.5|139153.1|139053.1|139123|139023|126
1732071300000|2024-11-20 02:55:00|139127|139027|139160|139060|139161|139061|139126.5|139026.5|88
1732071600000|2024-11-20 03:00:00|139155|139055|139102.1|139002.1|139168.5|139068.5|139082.1|138982.1|214
1732071900000|2024-11-20 03:05:00|139101.5|139001.5|139083.7|138983.7|139126.7|139026.7|139071.5|138971.5|178
1732072200000|2024-11-20 03:10:00|139081.1|138981.1|139080.1|138980.1|139093.6|138993.6|139070.2|138970.2|142
1732072500000|2024-11-20 03:15:00|139080|138980|139112.1|139012.1|139120.7|139020.7|139078.5|138978.5|161
1732072800000|2024-11-20 03:20:00|139111.1|139011.1|139111|139011|139151.5|139051.5|139104.5|139004.5|140
1732073100000|2024-11-20 03:25:00|139110.5|139010.5|139108.5|139008.5|139125|139025|139102.5|139002.5|175
1732073400000|2024-11-20 03:30:00|139110|139010|139110.1|139010.1|139132|139032|139091|138991|148
1732073700000|2024-11-20 03:35:00|139109.5|139009.5|139125|139025|139135.5|139035.5|139101.5|139001.5|147
1732074000000|2024-11-20 03:40:00|139125.5|139025.5|139170|139070|139175.5|139075.5|139125|139025|142
1732074300000|2024-11-20 03:45:00|139168.5|139068.5|139171.5|139071.5|139193.5|139093.5|139165|139065|106
1732074600000|2024-11-20 03:50:00|139171|139071|139191.5|139091.5|139192.5|139092.5|139165|139065|146
1732074900000|2024-11-20 03:55:00|139186.5|139086.5|139203.5|139103.5|139204.5|139104.5|139166.5|139066.5|216
1732075200000|2024-11-20 04:00:00|139203|139103|139196.7|139096.7|139207.5|139107.5|139186|139086|124
1732075500000|2024-11-20 04:05:00|139197|139097|139158.5|139058.5|139208.5|139108.5|139157|139057|158
1732075800000|2024-11-20 04:10:00|139159.1|139059.1|139176.6|139076.6|139178.7|139078.7|139149.1|139049.1|175
1732076100000|2024-11-20 04:15:00|139177.1|139077.1|139161.5|139061.5|139180|139080|139156.5|139056.5|109
1732076400000|2024-11-20 04:20:00|139162|139062|139179.1|139079.1|139196|139096|139161.2|139061.2|114
1732076700000|2024-11-20 04:25:00|139180|139080|139158.1|139058.1|139198.1|139098.1|139157.5|139057.5|148
1732077000000|2024-11-20 04:30:00|139158.5|139058.5|139085.2|138985.2|139159.5|139059.5|139070.1|138970.1|322
1732077300000|2024-11-20 04:35:00|139085.8|138985.8|139000.3|138800.3|139115.7|138987|138987.7|138794.7|287
1732077600000|2024-11-20 04:40:00|139005.3|138805.3|138962|138862|139026|138882.1|138945.1|138748.5|325
1732077900000|2024-11-20 04:45:00|138963|138863|138903.5|138803.5|138971.1|138871.1|138872.1|138716|337
1732078200000|2024-11-20 04:50:00|138903.4|138803.4|138907.5|138807.5|138934|138834|138895.4|138795.4|257
1732078500000|2024-11-20 04:55:00|138908|138808|138850.4|138750.4|138919.5|138819.5|138834.1|138734.1|253
1732078800000|2024-11-20 05:00:00|138850.2|138750.2|138840|138740|138897.5|138797.5|138827.5|138727.5|226
1732079100000|2024-11-20 05:05:00|138840.1|138740.1|138837|138737|138860.1|138760.1|138820.6|138720.6|230
1732079400000|2024-11-20 05:10:00|138838|138738|138830|138730|138843|138743|138792.5|138692.5|192
1732079700000|2024-11-20 05:15:00|138826|138726|138825.3|138725.3|138835|138735|138795|138695|151
1732080000000|2024-11-20 05:20:00|138825.4|138725.4|138853|138753|138867|138767|138813|138713|143
1732080300000|2024-11-20 05:25:00|138852.5|138752.5|138882.5|138782.5|138882.5|138782.5|138846.5|138746.5|140
1732080600000|2024-11-20 05:30:00|138883|138783|138883.5|138783.5|138903.1|138803.1|138874|138774|268
1732080900000|2024-11-20 05:35:00|138887|138787|138901.5|138801.5|138905|138805|138856.5|138756.5|177
1732081200000|2024-11-20 05:40:00|138900|138800|138959.5|138859.5|138960.5|138860.5|138884.5|138784.5|220
1732081500000|2024-11-20 05:45:00|138959|138859|138938.1|138838.1|138959|138859|138920|138820|166
1732081800000|2024-11-20 05:50:00|138937.5|138837.5|138980.1|138880.1|138983.5|138883.5|138937.5|138837.5|192
1732082100000|2024-11-20 05:55:00|138980|138880|138986.1|138886.1|138995.1|138895.1|138971.5|138871.5|175
1732082400000|2024-11-20 06:00:00|138990.1|138890.1|138990.1|138890.1|139039.2|138923.1|138966.1|138830.1|216
1732082700000|2024-11-20 06:05:00|138989.5|138889.5|139070.1|138970.1|139128.1|138974|138981|138865|234
1732083000000|2024-11-20 06:10:00|139070.5|138970.5|139093.1|138993.1|139150|139000.1|139069|138924.1|166
1732083300000|2024-11-20 06:15:00|139094|138994|139019.9|138919.9|139106.2|139000.1|139011.5|138904.3|206
1732083600000|2024-11-20 06:20:00|139022.9|138922.9|139039.5|138939.5|139041|138941|139007|138907|142
1732083900000|2024-11-20 06:25:00|139038|138938|138989.5|138889.5|139088.5|138988.5|138976|138876|272
1732084200000|2024-11-20 06:30:00|138988|138888|139014.2|138814.2|139057.6|138916|138950.7|138805.5|154
1732084500000|2024-11-20 06:35:00|139010.3|138810.3|139001.4|138801.4|139045.7|138885.1|138960.4|138763.1|94
1732084800000|2024-11-20 06:40:00|139001.5|138801.5|139022|138822|139044.5|138833|138929.8|138729.8|116
1732085100000|2024-11-20 06:45:00|138972.1|138872.1|139198.7|138897.6|139198.7|138915.5|138971|138790.3|74
1732085400000|2024-11-20 06:50:00|139115.7|138915.7|139168.7|138959.6|139206.1|138977.2|139082.8|138820.7|108
1732085700000|2024-11-20 06:55:00|139167.7|138960.7|139095.1|138895.1|139167.7|138962.8|139056.2|138851.3|53
1732086000000|2024-11-20 07:00:00|139095|138895|139092|138892|139170.8|138960.7|139022.2|138816.4|115
1732086300000|2024-11-20 07:05:00|139093.4|138893.4|139110.4|138910.4|139169.3|138960.1|139045|138824.7|63
1732086600000|2024-11-20 07:10:00|139110.5|138910.5|139173.6|138868.8|139209.2|138927|139080.6|138779.9|92
1732086900000|2024-11-20 07:15:00|139109.2|138804.4|139119.1|138804.5|139207.2|138890.4|139045|138726.9|161
1732087200000|2024-11-20 07:20:00|139141.8|138781.8|139099.4|138879.9|139215.2|138890.1|139073|138765.9|155
1732087500000|2024-11-20 07:25:00|139099.7|138879.5|139218.9|139009.4|139303.2|139009.4|139095|138790.8|144
1732087800000|2024-11-20 07:30:00|139217.9|139010.5|139187|138962.7|139296.3|139094.2|139182.9|138958.6|117
1732088100000|2024-11-20 07:35:00|139185.9|138963.7|139284.2|139084.2|139287.2|139084.2|139167.9|138963.7|117
1732088400000|2024-11-20 07:40:00|139285.2|139085.2|139195.8|138995.8|139304.2|139104.2|139192.4|138969|102
1732088700000|2024-11-20 07:45:00|139260.2|139060.2|139177.9|138971.7|139263.2|139063.2|139175.8|138968|111
1732089000000|2024-11-20 07:50:00|139179|138970.7|139235.1|139035.1|139285.7|139067.8|139179|138963|155
1732089300000|2024-11-20 07:55:00|139235.5|139035.5|139255.1|139055.1|139294|139090.4|139176.5|139010.5|97
1732089600000|2024-11-20 08:00:00|139265.5|139065.5|139340.8|139140.8|139347.7|139162.1|139235.6|139065.1|63
1732089900000|2024-11-20 08:05:00|139307.7|139107.7|139365.8|139005.8|139427.2|139173.5|139265.4|139005.8|145
1732090200000|2024-11-20 08:10:00|139365.9|139005.9|139365.6|139162.8|139455.2|139239.6|139286.9|139005.8|109
1732090500000|2024-11-20 08:15:00|139364.5|139163.8|139324.2|139124.2|139364.5|139164.2|139251.9|139044.6|63
1732090800000|2024-11-20 08:20:00|139290.7|139090.7|139412.2|139212.2|139412.2|139212.2|139268.9|139060.7|115
1732091100000|2024-11-20 08:25:00|139385|139185|139362.5|139149.2|139498.9|139285.7|139356.4|139147.3|91
1732091400000|2024-11-20 08:30:00|139358.3|139153.4|139371.1|139171.1|139430.1|139230.1|139346.5|139146.5|84
1732091700000|2024-11-20 08:35:00|139368.5|139168.5|139455|139255|139457|139257|139350.5|139150.5|104
1732092000000|2024-11-20 08:40:00|139456.5|139256.5|139475.7|139275.7|139532.5|139332.5|139414|139214|108
1732092300000|2024-11-20 08:45:00|139475.8|139275.8|139490|139290|139495|139295|139453.5|139253.5|65
1732092600000|2024-11-20 08:50:00|139491.5|139291.5|139507.5|139307.5|139515|139315|139479.5|139279.5|124
1732092900000|2024-11-20 08:55:00|139506.5|139306.5|139550.5|139350.5|139563.5|139363.5|139500|139300|123
1732093200000|2024-11-20 09:00:00|139545|139345|139555|139355|139569.5|139369.5|139538|139338|147
1732093500000|2024-11-20 09:05:00|139560|139360|139569|139369|139581|139381|139558.6|139358.6|87
1732093800000|2024-11-20 09:10:00|139570|139370|139520|139320|139574|139374|139520|139320|100
1732094100000|2024-11-20 09:15:00|139519|139319|139571|139371|139581|139381|139519|139319|115
1732094400000|2024-11-20 09:20:00|139572|139372|139608.1|139408.1|139609|139409|139564.5|139364.5|143
1732094700000|2024-11-20 09:25:00|139609.1|139409.1|139685|139485|139698.5|139498.5|139608.1|139408.1|92
1732095000000|2024-11-20 09:30:00|139685.5|139485.5|139685|139485|139750.1|139550.1|139678|139478|114
1732095300000|2024-11-20 09:35:00|139690|139490|139670|139470|139695|139495|139670|139470|22
1732095600000|2024-11-20 09:40:00|139665|139465|139649|139449|139665|139465|139645|139445|54
1732095900000|2024-11-20 09:45:00|139650|139450|139635|139435|139650|139450|139630.5|139430.5|47
1732096200000|2024-11-20 09:50:00|139635.5|139435.5|139650|139450|139656.5|139456.5|139634.5|139434.5|52
1732096500000|2024-11-20 09:55:00|139650.5|139450.5|139630|139430|139661.5|139461.5|139630|139430|15
1732096800000|2024-11-20 10:00:00|139622.5|139422.5|139587.5|139387.5|139625.5|139425.5|139577|139377|118
1732097100000|2024-11-20 10:05:00|139587|139387|139565|139365|139600.5|139400.5|139564|139364|68
1732097400000|2024-11-20 10:10:00|139570.5|139370.5|139554|139354|139601|139401|139545|139345|70
1732097700000|2024-11-20 10:15:00|139554.5|139354.5|139570.5|139370.5|139570.5|139370.5|139523.5|139323.5|42
1732098000000|2024-11-20 10:20:00|139571|139371|139565|139365|139594.5|139394.5|139561.5|139361.5|126
1732098300000|2024-11-20 10:25:00|139566|139366|139524.5|139324.5|139575.5|139375.5|139523.5|139323.5|74
1732098600000|2024-11-20 10:30:00|139525|139325|139606|139406|139606|139406|139525|139325|87
1732098900000|2024-11-20 10:35:00|139609.5|139409.5|139623.5|139423.5|139661.5|139461.5|139604|139404|105
1732099200000|2024-11-20 10:40:00|139622.5|139422.5|139675.2|139475.2|139705.5|139485|139606.5|139406.5|86
1732099500000|2024-11-20 10:45:00|139675|139475|139685.5|139485.5|139686|139486|139649.4|139449.4|103
1732099800000|2024-11-20 10:50:00|139686|139486|139671.5|139471.5|139692.5|139492.5|139648.2|139448.2|81
1732100100000|2024-11-20 10:55:00|139667.5|139467.5|139674.5|139474.5|139680|139480|139627|139427|71
1732100400000|2024-11-20 11:00:00|139676.5|139476.5|139703|139503|139715.5|139515.5|139672.5|139472.5|98
1732100700000|2024-11-20 11:05:00|139702.5|139502.5|139717.5|139517.5|139735|139535|139690|139490|76
1732101000000|2024-11-20 11:10:00|139719|139519|139731|139531|139731.5|139531.5|139716.5|139516.5|46
1732101300000|2024-11-20 11:15:00|139731.5|139531.5|139773|139573|139784.5|139584.5|139731.5|139531.5|106
1732101600000|2024-11-20 11:20:00|139772|139572|139710.5|139510.5|139800.5|139600.5|139709.5|139509.5|109
1732101900000|2024-11-20 11:25:00|139710.8|139510.8|139684|139484|139710.8|139510.8|139682|139482|54
1732102200000|2024-11-20 11:30:00|139685|139485|139692.1|139492.1|139713.1|139513.1|139653.5|139453.5|75
1732102500000|2024-11-20 11:35:00|139695.1|139495.1|139656.9|139456.9|139698.1|139498.1|139651.5|139451.5|65
1732102800000|2024-11-20 11:40:00|139683.1|139483.1|139688.3|139488.3|139688.5|139488.5|139656|139456|92
1732103100000|2024-11-20 11:45:00|139688.8|139488.8|139700.5|139500.5|139702|139502|139673|139473|47
1732103400000|2024-11-20 11:50:00|139701|139501|139693.5|139493.5|139721|139521|139690|139490|92
1732103700000|2024-11-20 11:55:00|139694|139494|139719.1|139519.1|139719.1|139519.1|139694|139494|41
1732104000000|2024-11-20 12:00:00|139698.9|139498.9|139682|139482|139727|139527|139662|139462|113
1732104300000|2024-11-20 12:05:00|139683.5|139483.5|139733.5|139533.5|139736.5|139536.5|139683.5|139483.5|73
1732104600000|2024-11-20 12:10:00|139733|139533|139697.5|139497.5|139735.5|139535.5|139686.3|139486.3|136
1732104900000|2024-11-20 12:15:00|139697|139497|139669|139469|139698.5|139498.5|139668.5|139468.5|130
1732105200000|2024-11-20 12:20:00|139668.5|139468.5|139625|139425|139677.1|139477.1|139625|139425|133
1732105500000|2024-11-20 12:25:00|139629.5|139429.5|139636.3|139436.3|139652.3|139452.3|139621.5|139421.5|149
1732105800000|2024-11-20 12:30:00|139636.8|139436.8|139613.5|139413.5|139652.5|139452.5|139581.5|139381.5|155
1732106100000|2024-11-20 12:35:00|139612.8|139412.8|139576.8|139376.8|139612.8|139412.8|139573.9|139373.9|143
1732106400000|2024-11-20 12:40:00|139576.2|139376.2|139474.1|139274.1|139577.2|139377.2|139470.2|139270.2|147
1732106700000|2024-11-20 12:45:00|139475.8|139275.8|139470.8|139270.8|139502.1|139302.1|139436.9|139236.9|223
1732107000000|2024-11-20 12:50:00|139471.3|139271.3|139465.8|139265.8|139499.4|139299.4|139452.5|139252.5|154
1732107300000|2024-11-20 12:55:00|139466.4|139266.4|139563.5|139363.5|139563.5|139363.5|139458.9|139258.9|106
1732107600000|2024-11-20 13:00:00|139562.5|139362.5|139520|139320|139572.5|139372.5|139518.5|139318.5|56
1732107900000|2024-11-20 13:05:00|139519.5|139319.5|139535.9|139335.9|139578|139378|139519.5|139319.5|39
1732108200000|2024-11-20 13:10:00|139547.2|139347.2|139545.8|139345.8|139570.1|139370.1|139534.9|139334.9|56
1732108500000|2024-11-20 13:15:00|139546.8|139346.8|139565|139365|139592.1|139392.1|139536.9|139336.9|140
1732108800000|2024-11-20 13:20:00|139553|139353|139587.3|139387.3|139587.3|139387.3|139515.9|139315.9|78
1732109100000|2024-11-20 13:25:00|139586.8|139386.8|139581.5|139381.5|139624.5|139424.5|139578|139378|86
1732109400000|2024-11-20 13:30:00|139595.5|139395.5|139626.5|139426.5|139637.1|139437.1|139575.2|139375.2|149
1732109700000|2024-11-20 13:35:00|139625.5|139425.5|139626.5|139426.5|139630|139430|139610|139410|92
1732110000000|2024-11-20 13:40:00|139626|139426|139636|139436|139645|139445|139626|139426|63
1732110300000|2024-11-20 13:45:00|139636.5|139436.5|139622|139422|139645|139445|139620|139420|123
1732110600000|2024-11-20 13:50:00|139622.5|139422.5|139634|139434|139637|139437|139622|139422|129
1732110900000|2024-11-20 13:55:00|139634.5|139434.5|139635.5|139435.5|139645|139445|139634|139434|19
1732111200000|2024-11-20 14:00:00|139639|139439|139643|139443|139645.5|139445.5|139633.8|139433.8|49
1732111500000|2024-11-20 14:05:00|139645|139445|139674.8|139474.8|139677.5|139477.5|139643.5|139443.5|77
1732111800000|2024-11-20 14:10:00|139675|139475|139698.5|139498.5|139710|139510|139675|139475|80
1732112100000|2024-11-20 14:15:00|139699|139499|139725|139525|139734|139534|139695|139495|134
1732112400000|2024-11-20 14:20:00|139734.6|139534.6|139765.1|139565.1|139861.9|139661.9|139734.6|139534.6|139
1732112700000|2024-11-20 14:25:00|139766.5|139566.5|139718.5|139518.5|139785|139585|139710|139510|86
1732113000000|2024-11-20 14:30:00|139719|139519|139705|139505|139731|139531|139654.3|139454.3|120
1732113300000|2024-11-20 14:35:00|139706.5|139506.5|139781.5|139581.5|139835|139635|139706.5|139506.5|99
1732113600000|2024-11-20 14:40:00|139785|139585|139777.8|139577.8|139840.5|139640.5|139750|139550|94
1732113900000|2024-11-20 14:45:00|139778.6|139578.6|139780|139580|139801.5|139601.5|139770|139570|62
1732114200000|2024-11-20 14:50:00|139794.3|139594.3|139915|139715|139915|139715|139794.3|139594.3|143
1732114500000|2024-11-20 14:55:00|139917|139717|139910.1|139710.1|139950|139750|139891.5|139691.5|90
1732114800000|2024-11-20 15:00:00|139901|139701|139868.5|139668.5|139901|139701|139843|139643|153
1732115100000|2024-11-20 15:05:00|139869|139669|139843.5|139643.5|139884|139684|139812.5|139612.5|120
1732115400000|2024-11-20 15:10:00|139844.1|139644.1|139835|139635|139853|139653|139834.5|139634.5|143
1732115700000|2024-11-20 15:15:00|139836|139636|139866.1|139666.1|139880.1|139680.1|139836|139636|79
1732116000000|2024-11-20 15:20:00|139865.5|139665.5|139842.7|139642.7|139881.5|139681.5|139835.6|139635.6|158
1732116300000|2024-11-20 15:25:00|139843|139643|139767.9|139567.9|139844.5|139644.5|139746.5|139546.5|151
1732116600000|2024-11-20 15:30:00|139758.5|139558.5|139735|139535|139766.5|139566.5|139724.5|139524.5|116
1732116900000|2024-11-20 15:35:00|139735.5|139535.5|139785|139585|139786.7|139586.7|139727.5|139527.5|150
1732117200000|2024-11-20 15:40:00|139784.7|139584.7|139775|139575|139800|139600|139763.5|139563.5|136
1732117500000|2024-11-20 15:45:00|139775.5|139575.5|139859|139659|139859|139659|139770|139570|116
1732117800000|2024-11-20 15:50:00|139856.5|139656.5|139872.8|139672.8|139895|139695|139856.5|139656.5|127
1732118100000|2024-11-20 15:55:00|139872.9|139672.9|139902.5|139702.5|139918|139718|139866|139666|110
1732118400000|2024-11-20 16:00:00|139911|139711|139910|139710|139912.5|139712.5|139885|139685|41
1732118700000|2024-11-20 16:05:00|139912.2|139712.2|139895.1|139695.1|139957.5|139757.5|139895.1|139695.1|86
1732119000000|2024-11-20 16:10:00|139906.5|139706.5|139929.4|139729.4|139960.1|139760.1|139906.5|139706.5|130
1732119300000|2024-11-20 16:15:00|139932.1|139726.7|139945.1|139745.1|139960.1|139760.1|139923.4|139723.4|84
1732119600000|2024-11-20 16:20:00|139950.1|139750.1|139985.2|139785.2|139985.2|139785.2|139943.5|139743.5|38
1732119900000|2024-11-20 16:25:00|139987.5|139787.5|140066.5|139866.5|140094.3|139894.3|139985.2|139785.2|192
1732120200000|2024-11-20 16:30:00|140059|139859|140040.1|139840.1|140060.5|139860.5|140039.5|139839.5|151
1732120500000|2024-11-20 16:35:00|140039.5|139839.5|140026.3|139826.3|140045.1|139845.1|140021.5|139821.5|140
1732120800000|2024-11-20 16:40:00|140024.5|139824.5|139990.1|139790.1|140028.1|139828.1|139975.4|139775.4|152
1732121100000|2024-11-20 16:45:00|139992.5|139792.5|139971.5|139771.5|139999.3|139799.3|139969.8|139769.8|79
1732121400000|2024-11-20 16:50:00|139974.1|139774.1|139950.3|139750.3|139983.1|139783.1|139950|139750|42
1732121700000|2024-11-20 16:55:00|139950.5|139750.5|139990.2|139790.2|139996.7|139796.7|139949.8|139749.8|69
1732122000000|2024-11-20 17:00:00|139990.5|139790.5|140015|139815|140022.5|139822.5|139987|139787|45
1732122300000|2024-11-20 17:05:00|140014|139814|140015|139815|140015|139815|139978.4|139778.4|70
1732122600000|2024-11-20 17:10:00|140005.2|139805.2|139981.8|139781.8|140005.2|139805.2|139978.5|139778.5|49
1732122900000|2024-11-20 17:15:00|139978.4|139778.4|139951.9|139751.9|139987|139787|139949.4|139749.4|114
1732123200000|2024-11-20 17:20:00|139952.1|139752.1|139946|139746|139958.1|139758.1|139945|139745|34
1732123500000|2024-11-20 17:25:00|139945.5|139745.5|139945|139745|139945.5|139745.5|139940|139740|7
1732123800000|2024-11-20 17:30:00|139945.5|139745.5|139945.5|139745.5|139946|139746|139927.5|139727.5|25
1732124100000|2024-11-20 17:35:00|139945|139745|139942.5|139742.5|139945|139745|139927.5|139727.5|30
1732124400000|2024-11-20 17:40:00|139945|139745|139925|139725|139945|139745|139910|139710|44
1732124700000|2024-11-20 17:45:00|139924.5|139724.5|139924|139724|139930|139730|139920|139720|29
1732125000000|2024-11-20 17:50:00|139924.5|139724.5|139931.5|139731.5|139945|139745|139923.5|139723.5|24
1732125300000|2024-11-20 17:55:00|139930|139730|139929.5|139729.5|139932.5|139732.5|139929.5|139729.5|16
1732125600000|2024-11-20 18:00:00|139927|139727|140014.6|139814.6|140052.1|139852.1|139926|139726|131
1732125900000|2024-11-20 18:05:00|140011.4|139811.4|140041.7|139841.7|140048.6|139848.6|139979.8|139779.8|186
1732126200000|2024-11-20 18:10:00|140037.5|139837.5|140032.6|139832.6|140041.7|139841.7|140019.8|139819.8|161
1732126500000|2024-11-20 18:15:00|140026.4|139826.4|140008.1|139802.7|140063.6|139863.6|139969.8|139769.8|211
1732126800000|2024-11-20 18:20:00|140012.3|139806.9|139992.4|139792.4|140021.6|139821.6|139990.5|139790.5|214
1732127100000|2024-11-20 18:25:00|139990.8|139790.8|140011.5|139811.5|140021.5|139821.5|139987.1|139787.1|182
1732127400000|2024-11-20 18:30:00|140012|139812|140007|139807|140012.5|139812.5|140007|139807|56
1732127700000|2024-11-20 18:35:00|140007.5|139807.5|140050.1|139850.1|140055.6|139855.6|139989|139789|104
1732128000000|2024-11-20 18:40:00|140051.5|139851.5|140035.5|139835.5|140059.5|139859.5|140029.8|139829.8|123
1732128300000|2024-11-20 18:45:00|140034.5|139834.5|140009.3|139809.3|140039.1|139839.1|139978.5|139778.5|191
1732128600000|2024-11-20 18:50:00|140009.6|139809.6|139995.5|139795.5|140010.7|139810.7|139987.5|139787.5|119
1732128900000|2024-11-20 18:55:00|140000.7|139800.7|139999.5|139799.5|140007.7|139807.7|139983.5|139783.5|129
1732129200000|2024-11-20 19:00:00|139999.7|139799.7|139983.5|139783.5|140006.7|139806.7|139973.5|139773.5|89
1732129500000|2024-11-20 19:05:00|139988.7|139788.7|140025.1|139825.1|140029.5|139829.5|139977.5|139777.5|40
1732129800000|2024-11-20 19:10:00|140024.5|139824.5|139995.1|139795.1|140025.1|139825.1|139985.1|139785.1|78
1732130100000|2024-11-20 19:15:00|139988.5|139788.5|140017.1|139817.1|140018|139818|139978|139778|78
1732130400000|2024-11-20 19:20:00|140011.9|139811.9|140030.1|139830.1|140030.1|139830.1|140004.9|139804.9|117
1732130700000|2024-11-20 19:25:00|140028.1|139828.1|140017.5|139817.5|140031.1|139831.1|140005|139805|27
1732131000000|2024-11-20 19:30:00|140020.3|139820.3|140019.8|139819.8|140030.1|139830.1|140018.8|139818.8|57
1732131300000|2024-11-20 19:35:00|140018.8|139818.8|140001.5|139801.5|140018.8|139818.8|139988.8|139788.8|42
1732131600000|2024-11-20 19:40:00|140006.7|139806.7|139962.7|139762.7|140011.7|139811.7|139956.5|139756.5|97
1732131900000|2024-11-20 19:45:00|139957.5|139757.5|139966.7|139766.7|139971.7|139771.7|139957.5|139757.5|43
1732132200000|2024-11-20 19:50:00|139961.9|139761.9|139967.5|139767.5|139971.7|139771.7|139958.5|139758.5|43
1732132500000|2024-11-20 19:55:00|139969.7|139769.7|139981.4|139781.4|139986.7|139786.7|139969.7|139769.7|27
1732132800000|2024-11-20 20:00:00|139982.1|139782.1|140000.7|139800.7|140020.3|139820.3|139982.1|139782.1|36
1732133100000|2024-11-20 20:05:00|140003.7|139803.7|139997.5|139797.5|140006.7|139806.7|139997.5|139797.5|7
1732133400000|2024-11-20 20:10:00|139997.7|139797.7|139998.5|139798.5|140000.7|139800.7|139997.7|139797.7|4
1732133700000|2024-11-20 20:15:00|140004.5|139792.3|139999.7|139777.5|140009.5|139792.3|139966.1|139752.5|9
1732134000000|2024-11-20 20:20:00|139994.7|139782.5|139970.8|139740.5|140004.5|139793.7|139970.6|139735.3|90
1732134300000|2024-11-20 20:25:00|139975.8|139735.5|139970.6|139740.3|139975.8|139740.5|139970.6|139735.5|24
1732134900000|2024-11-20 20:35:00|139969.6|139739.3|139969.6|139739.3|139969.6|139739.3|139969.6|139739.3|1
1732135200000|2024-11-20 20:40:00|139989|139789|139955.3|139743.9|139989|139789|139944.1|139742.7|3
1732135500000|2024-11-20 20:45:00|139943.4|139743.4|139944.1|139732.7|139949.1|139743.4|139941.1|139732.7|6
1732135800000|2024-11-20 20:50:00|139941.1|139729.7|139922.3|139710.9|139941.1|139729.7|139885|139685|38
1732136100000|2024-11-20 20:55:00|139926.6|139726.6|139934.3|139722.9|139934.3|139726.6|139926.6|139722.9|2
1732136400000|2024-11-20 21:00:00|139962.3|139750.9|139980.3|139768.9|139990.3|139768.9|139962.3|139716.9|45
1732136700000|2024-11-20 21:05:00|139985.3|139763.9|139975.7|139775.7|139986.3|139775.7|139975.7|139763.9|18
1732137000000|2024-11-20 21:10:00|139973.5|139773.5|139980.7|139780.7|139980.7|139780.7|139973.5|139773.5|3
1732137300000|2024-11-20 21:15:00|139982.7|139778.5|139950|139703.2|139982.7|139780.6|139919.8|139703.2|12
1732137600000|2024-11-20 21:20:00|139946.3|139707|139926.6|139726.6|139946.3|139726.6|139926.6|139707|4
1732138200000|2024-11-20 21:30:00|139928.7|139724.5|139928.7|139724.5|139928.7|139724.5|139928.7|139724.5|1
1732138500000|2024-11-20 21:35:00|139949|139704.3|139949|139704.3|139949|139704.3|139949|139704.3|1
1732138800000|2024-11-20 21:40:00|139984.9|139668.3|139984.9|139668.3|139984.9|139668.3|139984.9|139668.3|1
1732139100000|2024-11-20 21:45:00|139974.9|139688.3|139974.9|139688.3|139974.9|139688.3|139974.9|139688.3|1
1732139400000|2024-11-20 21:50:00|139989.9|139673.3|139975.9|139689.3|139989.9|139689.3|139975.9|139673.3|3
1732139700000|2024-11-20 21:55:00|140000.9|139664.3|140012.6|139652.6|140012.6|139664.3|140000.9|139652.6|2
1732150800000|2024-11-21 01:00:00|139695.1|139595.1|139804.7|139704.7|139816.4|139716.4|139695.1|139595.1|321
1732151100000|2024-11-21 01:05:00|139802.5|139702.5|139792.5|139692.5|139832|139732|139781.5|139681.5|320
1732151400000|2024-11-21 01:10:00|139790.1|139690.1|139836.5|139636.5|139837|139724.1|139761.5|139622|313
1732151700000|2024-11-21 01:15:00|139836.8|139636.8|139647.8|139547.8|139846.5|139646.5|139639.7|139515.1|302
1732152000000|2024-11-21 01:20:00|139648.9|139548.9|139640.1|139540.1|139652.1|139552.1|139628.7|139528.7|205
1732152300000|2024-11-21 01:25:00|139643.1|139543.1|139749.9|139649.9|139765|139665|139640.1|139540.1|193
1732152600000|2024-11-21 01:30:00|139748.5|139648.5|139755.1|139655.1|139757.5|139657.5|139698.1|139598.1|221
1732152900000|2024-11-21 01:35:00|139758.8|139658.8|139797.5|139697.5|139809.1|139703.1|139737|139591|363
1732153200000|2024-11-21 01:40:00|139798.1|139698.1|139783.5|139683.5|139798.1|139698.1|139745.1|139645.1|349
1732153500000|2024-11-21 01:45:00|139783.1|139683.1|139777.5|139677.5|139799.5|139699.5|139751.5|139651.5|294
1732153800000|2024-11-21 01:50:00|139784.4|139684.4|139903|139803|139943.1|139810|139784.4|139675.9|279
1732154100000|2024-11-21 01:55:00|139907.5|139807.5|139830|139730|139923.5|139811|139829.4|139675.1|255
1732154400000|2024-11-21 02:00:00|139829.4|139729.4|139797.1|139697.1|139872.6|139735|139767.5|139640.2|257
1732154700000|2024-11-21 02:05:00|139796.5|139696.5|139805.5|139705.5|139808.1|139708.1|139769.9|139669.9|150
1732155000000|2024-11-21 02:10:00|139805.1|139705.1|139827.5|139727.5|139836.5|139736.5|139788.1|139688.1|196
1732155300000|2024-11-21 02:15:00|139827.1|139727.1|139869.5|139769.5|139880.5|139780.5|139825.1|139725.1|200
1732155600000|2024-11-21 02:20:00|139867.5|139767.5|139815.1|139715.1|139868.5|139768.5|139805.1|139705.1|225
1732155900000|2024-11-21 02:25:00|139816.1|139716.1|139820.4|139720.4|139838.1|139738.1|139777.5|139677.5|137
1732156200000|2024-11-21 02:30:00|139820.7|139720.7|139779|139679|139821.5|139721.5|139776|139676|187
1732156500000|2024-11-21 02:35:00|139777.5|139677.5|139758.5|139658.5|139780.3|139680.3|139748.5|139648.5|166
1732156800000|2024-11-21 02:40:00|139757.5|139657.5|139779.7|139679.7|139809.5|139709.5|139743.5|139643.5|140
1732157100000|2024-11-21 02:45:00|139780.3|139680.3|139808.5|139708.5|139818.5|139718.5|139775|139675|102
1732157400000|2024-11-21 02:50:00|139812|139712|139803.8|139703.8|139850.1|139750.1|139781.1|139681.1|145
1732157700000|2024-11-21 02:55:00|139803.7|139703.7|139765|139665|139808.1|139708.1|139757.5|139657.5|106
1732158000000|2024-11-21 03:00:00|139764.5|139664.5|139772.5|139672.5|139777.5|139677.5|139729|139629|167
1732158300000|2024-11-21 03:05:00|139770.1|139670.1|139780.1|139680.1|139785|139685|139757|139657|127
1732158600000|2024-11-21 03:10:00|139781.5|139681.5|139736.5|139636.5|139787|139687|139726|139626|140
1732158900000|2024-11-21 03:15:00|139736.1|139636.1|139723.5|139623.5|139736.1|139636.1|139673.1|139573.1|144
1732159200000|2024-11-21 03:20:00|139723|139623|139673.5|139573.5|139740.2|139640.2|139659.5|139559.5|209
1732159500000|2024-11-21 03:25:00|139674|139574|139673|139573|139687.5|139587.5|139648.5|139548.5|161
1732159800000|2024-11-21 03:30:00|139673.5|139573.5|139673|139573|139675|139575|139626.7|139526.7|223
1732160100000|2024-11-21 03:35:00|139673.5|139573.5|139642.5|139542.5|139673.5|139573.5|139635|139535|136
1732160400000|2024-11-21 03:40:00|139643|139543|139671.8|139571.8|139706.9|139606.9|139643|139543|129
1732160700000|2024-11-21 03:45:00|139672.2|139572.2|139655|139555|139696.1|139596.1|139626.5|139526.5|154
1732161000000|2024-11-21 03:50:00|139654.5|139554.5|139649|139549|139662|139562|139627.5|139527.5|144
1732161300000|2024-11-21 03:55:00|139645.5|139545.5|139576.5|139476.5|139646|139546|139576.5|139476.5|190
1732161600000|2024-11-21 04:00:00|139575|139475|139580.2|139480.2|139585|139485|139562.5|139462.5|82
1732161900000|2024-11-21 04:05:00|139579.9|139479.9|139637|139537|139639.5|139539.5|139579.9|139479.9|196
1732162200000|2024-11-21 04:10:00|139637.5|139537.5|139637.5|139537.5|139648.5|139548.5|139599|139499|160
1732162500000|2024-11-21 04:15:00|139638|139538|139649.2|139549.2|139654.5|139554.5|139630.1|139530.1|120
1732162800000|2024-11-21 04:20:00|139650.1|139550.1|139653.5|139553.5|139669|139569|139648|139548|93
1732163100000|2024-11-21 04:25:00|139652.1|139552.1|139668.5|139568.5|139669.1|139569.1|139650.1|139550.1|71
1732163400000|2024-11-21 04:30:00|139665|139565|139665|139565|139668.5|139568.5|139645|139545|118
1732163700000|2024-11-21 04:35:00|139662|139562|139645|139545|139662|139562|139645|139545|23
1732164000000|2024-11-21 04:40:00|139660|139560|139638.5|139538.5|139662|139562|139621|139521|110
1732164300000|2024-11-21 04:45:00|139638|139538|139670.1|139570.1|139688|139588|139637|139537|156
1732164600000|2024-11-21 04:50:00|139670|139570|139678|139578|139697.5|139597.5|139669.5|139569.5|150
1732164900000|2024-11-21 04:55:00|139679.5|139579.5|139685|139585|139688.5|139588.5|139669.1|139569.1|84
1732165200000|2024-11-21 05:00:00|139681.5|139581.5|139718|139618|139727|139627|139681.2|139581.2|156
1732165500000|2024-11-21 05:05:00|139717|139617|139704.5|139604.5|139718|139618|139694|139594|110
1732165800000|2024-11-21 05:10:00|139704|139604|139698|139598|139712|139612|139683.1|139583.1|174
1732166100000|2024-11-21 05:15:00|139697.5|139597.5|139695|139595|139705|139605|139687|139587|89
1732166400000|2024-11-21 05:20:00|139695.5|139595.5|139673.1|139573.1|139703|139603|139667|139567|122
1732166700000|2024-11-21 05:25:00|139671.5|139571.5|139683|139583|139683|139583|139643|139543|169
1732167000000|2024-11-21 05:30:00|139683.5|139583.5|139702|139602|139709.2|139609.2|139682.1|139582.1|171
1732167300000|2024-11-21 05:35:00|139702.5|139602.5|139757|139657|139768.5|139668.5|139700.1|139600.1|242
1732167600000|2024-11-21 05:40:00|139754.1|139654.1|139774.5|139674.5|139775.1|139675.1|139735.5|139635.5|167
1732167900000|2024-11-21 05:45:00|139773.1|139673.1|139757.5|139657.5|139775.1|139675.1|139736|139636|150
1732168200000|2024-11-21 05:50:00|139757.1|139657.1|139750.1|139650.1|139759.1|139659.1|139705.1|139605.1|195
1732168500000|2024-11-21 05:55:00|139746.3|139646.3|139761.5|139661.5|139773.1|139673.1|139729.7|139629.7|209
1732168800000|2024-11-21 06:00:00|139768.1|139668.1|139766|139666|139793.1|139693.1|139753.1|139653.1|201
1732169100000|2024-11-21 06:05:00|139765|139665|139694|139594|139773.5|139673.5|139690.1|139590.1|319
1732169400000|2024-11-21 06:10:00|139695.5|139595.5|139635|139535|139695.5|139595.5|139631.4|139531.4|336
1732169700000|2024-11-21 06:15:00|139634.5|139534.5|139644.5|139544.5|139653.1|139553.1|139570.5|139470.5|422
1732170000000|2024-11-21 06:20:00|139647|139547|139666|139566|139676|139576|139618.5|139518.5|298
1732170300000|2024-11-21 06:25:00|139666.5|139566.5|139685.1|139485.1|139692.1|139571|139647|139465|258
1732170600000|2024-11-21 06:30:00|139688.5|139488.5|139794.6|139594.6|139914.2|139611.5|139660.1|139488.5|165
1732170900000|2024-11-21 06:35:00|139795.4|139595.4|139838.6|139638.6|139884.8|139684.8|139744.6|139595.4|55
1732171200000|2024-11-21 06:40:00|139840.1|139640.1|139834.2|139474.2|139897.2|139688.6|139723|139415.8|75
1732171500000|2024-11-21 06:45:00|139718.4|139518.4|139809.4|139599|139844.2|139599|139695|139395.8|82
1732171800000|2024-11-21 06:50:00|139804.2|139604.2|139732.8|139532.8|139814.2|139614.2|139706.8|139435.8|106
1732172100000|2024-11-21 06:55:00|139794.2|139594.2|139682.8|139482.8|139814.2|139614.2|139682.8|139482.8|74
1732172400000|2024-11-21 07:00:00|139680.8|139480.8|139806.9|139581.5|139884.2|139631.7|139680.8|139474.2|97
1732172700000|2024-11-21 07:05:00|139807.9|139580.4|139791.8|139579.9|139852|139640.6|139668.3|139452.9|130
1732173000000|2024-11-21 07:10:00|139852.1|139640.2|139860.2|139660.2|139887.7|139666.6|139788.6|139577.6|120
1732173300000|2024-11-21 07:15:00|139861.2|139661.2|139810.7|139603.6|139863.2|139663.2|139744.8|139541.2|131
1732173600000|2024-11-21 07:20:00|139809.7|139604.7|139794.2|139594.2|139837.9|139634.2|139709|139502.6|186
1732173900000|2024-11-21 07:25:00|139734.9|139534.9|139779.2|139550.4|139917.2|139614.1|139711.8|139478.9|178
1732174200000|2024-11-21 07:30:00|139838.6|139609.8|139839.2|139602.4|139936.9|139694|139771|139535.4|264
1732174500000|2024-11-21 07:35:00|139838|139603.7|139821.6|139602.1|139892.3|139676.2|139796|139553.2|111
1732174800000|2024-11-21 07:40:00|139876.7|139657.2|139792.2|139592.2|139880.3|139667.8|139735.8|139524.3|204
1732175100000|2024-11-21 07:45:00|139788.2|139588.2|139814.2|139614.2|139814.2|139614.2|139715.8|139515.8|73
1732175400000|2024-11-21 07:50:00|139755.9|139555.9|139832.9|139595.4|139844.1|139628.9|139723.4|139508.2|93
1732175700000|2024-11-21 07:55:00|139831.8|139596.6|139795.1|139595.1|139837.1|139631.3|139738.8|139521.7|49
1732176000000|2024-11-21 08:00:00|139830.1|139618.3|139827.2|139621.2|139838.1|139634.2|139764.1|139551.2|33
1732176300000|2024-11-21 08:05:00|139824.2|139624.2|139904.2|139544.2|139914.2|139624.2|139789.7|139510.8|29
1732176600000|2024-11-21 08:10:00|139893.4|139554.9|139835.9|139475.9|139904.2|139660.1|139750|139475.9|42
1732176900000|2024-11-21 08:15:00|139835.8|139475.8|139838.6|139629.7|139905|139629.7|139750.1|139460.8|67
1732177200000|2024-11-21 08:20:00|139837.5|139630.9|139850.5|139597.8|139904.2|139634.2|139771.3|139465.8|55
1732177500000|2024-11-21 08:25:00|139833.3|139615|140048.2|139688.2|140056.2|139707.1|139805.1|139535.8|193
1732177800000|2024-11-21 08:30:00|139993.9|139633.9|139880.8|139680.8|139993.9|139741.5|139821.6|139621.6|121
1732178100000|2024-11-21 08:35:00|139878.2|139678.2|139882.2|139682.2|139944.2|139744.2|139861.6|139661.6|81
1732178400000|2024-11-21 08:40:00|139881.8|139681.8|139851.8|139651.8|139912.1|139712.1|139818.5|139618.5|128
1732178700000|2024-11-21 08:45:00|139851.2|139651.2|139794.5|139594.5|139854|139654|139794.5|139594.5|52
1732179000000|2024-11-21 08:50:00|139795|139595|139728.5|139528.5|139824.1|139624.1|139726|139526|110
1732179300000|2024-11-21 08:55:00|139728.3|139528.3|139812|139612|139812|139612|139663.8|139463.8|151
1732179600000|2024-11-21 09:00:00|139811|139611|139770|139570|139816|139616|139733.9|139533.9|158
1732179900000|2024-11-21 09:05:00|139766|139566|139814.5|139614.5|139828|139628|139747|139547|70
1732180200000|2024-11-21 09:10:00|139815.5|139615.5|139783.5|139583.5|139832.1|139632.1|139766|139566|132
1732180500000|2024-11-21 09:15:00|139790|139590|139800.5|139600.5|139817.5|139617.5|139770|139570|140
1732180800000|2024-11-21 09:20:00|139801.1|139601.1|140010.7|139810.7|140058.1|139846|139800.5|139600.5|137
1732181100000|2024-11-21 09:25:00|140008.2|139808.2|140021|139821|140038.1|139823.1|139952|139752|211
1732181400000|2024-11-21 09:30:00|140019|139819|140034.5|139834.5|140035|139835|140000|139800|128
1732181700000|2024-11-21 09:35:00|140035|139835|140035.1|139835.1|140040.1|139840.1|140010.1|139810.1|50
1732182000000|2024-11-21 09:40:00|140026.1|139826.1|140087|139887|140111|139911|140026.1|139826.1|70
1732182300000|2024-11-21 09:45:00|140088|139888|140094.5|139894.5|140158.4|139958.4|140086|139886|135
1732182600000|2024-11-21 09:50:00|140093.3|139893.3|140113.5|139913.5|140175|139975|140089.1|139889.1|112
1732182900000|2024-11-21 09:55:00|140113|139913|140153.5|139953.5|140174.1|139974.1|140104|139904|114
1732183200000|2024-11-21 10:00:00|140153.8|139953.8|140105|139905|140162.1|139962.1|140037.9|139837.9|148
1732183500000|2024-11-21 10:05:00|140105.1|139905.1|140075|139875|140107.1|139907.1|140075|139875|30
1732183800000|2024-11-21 10:10:00|140074.5|139874.5|140082.1|139882.1|140084.1|139884.1|140046.9|139846.9|49
1732184100000|2024-11-21 10:15:00|140068.7|139868.7|140063.5|139863.5|140101.1|139901.1|140034.9|139834.9|86
1732184400000|2024-11-21 10:20:00|140064|139864|140056|139856|140089.8|139889.8|140052.5|139852.5|47
1732184700000|2024-11-21 10:25:00|140057|139857|140090|139890|140098.5|139898.5|140056|139856|52
1732185000000|2024-11-21 10:30:00|140088|139888|140068|139868|140090|139890|140067.5|139867.5|35
1732185300000|2024-11-21 10:35:00|140070|139870|140009.3|139809.3|140070|139870|139999|139799|72
1732185600000|2024-11-21 10:40:00|140009.8|139809.8|140015|139815|140025|139825|139974.5|139774.5|104
1732185900000|2024-11-21 10:45:00|140014.5|139814.5|140085|139885|140085|139885|140014.5|139814.5|47
1732186200000|2024-11-21 10:50:00|140090|139890|140101.5|139901.5|140113|139913|140090|139890|53
1732186500000|2024-11-21 10:55:00|140103.5|139903.5|140083|139883|140109|139909|140075|139875|76
1732186800000|2024-11-21 11:00:00|140083.5|139883.5|140098.5|139898.5|140098.5|139898.5|140072|139872|60
1732187100000|2024-11-21 11:05:00|140098.3|139898.3|140070|139870|140110.1|139910.1|140070|139870|83
1732187400000|2024-11-21 11:10:00|140068.5|139868.5|139925.5|139725.5|140070|139870|139921.1|139721.1|86
1732187700000|2024-11-21 11:15:00|139925.1|139725.1|139882|139682|139962.1|139762.1|139875|139675|57
1732188000000|2024-11-21 11:20:00|139881.5|139681.5|139824.1|139624.1|139882|139682|139817.1|139617.1|62
1732188300000|2024-11-21 11:25:00|139828.7|139583.1|139784|139584|139828.7|139620.5|139767.9|139567.9|126
1732188600000|2024-11-21 11:30:00|139781.5|139581.5|139805.5|139605.5|139839.5|139639.5|139779.5|139579.5|145
1732188900000|2024-11-21 11:35:00|139806.8|139606.8|139823|139623|139824|139624|139797.3|139597.3|115
1732189200000|2024-11-21 11:40:00|139832.1|139632.1|139835|139635|139845|139645|139810.9|139610.9|90
1732189500000|2024-11-21 11:45:00|139835.5|139635.5|139815|139615|139835.5|139635.5|139808.8|139608.8|51
1732189800000|2024-11-21 11:50:00|139811.6|139611.6|139802.2|139602.2|139823.1|139623.1|139754.9|139554.9|136
1732190100000|2024-11-21 11:55:00|139803.8|139603.8|139767|139567|139811.1|139611.1|139765.5|139565.5|95
1732190400000|2024-11-21 12:00:00|139767.1|139567.1|139747|139547|139774.1|139574.1|139744.3|139544.3|66
1732190700000|2024-11-21 12:05:00|139747.5|139547.5|139774.5|139574.5|139784.1|139584.1|139745.5|139545.5|58
1732191000000|2024-11-21 12:10:00|139772.8|139572.8|139786.5|139586.5|139793.3|139593.3|139768.7|139568.7|53
1732191300000|2024-11-21 12:15:00|139787.1|139587.1|139830.3|139630.3|139844.1|139644.1|139786.5|139586.5|102
1732191600000|2024-11-21 12:20:00|139828.7|139628.7|139817.5|139617.5|139844.1|139644.1|139783.9|139583.9|152
1732191900000|2024-11-21 12:25:00|139808.5|139608.5|139820|139620|139834|139634|139805.5|139605.5|224
1732192200000|2024-11-21 12:30:00|139818|139618|139835.5|139635.5|139857.1|139657.1|139811|139611|219
1732192500000|2024-11-21 12:35:00|139813.5|139613.5|139786.5|139586.5|139820.1|139620.1|139779.5|139579.5|124
1732192800000|2024-11-21 12:40:00|139786.3|139586.3|139712.1|139512.1|139787.3|139587.3|139686.9|139486.9|106
1732193100000|2024-11-21 12:45:00|139685.9|139485.9|139722.1|139522.1|139724.1|139524.1|139685.9|139485.9|149
1732193400000|2024-11-21 12:50:00|139698.9|139498.9|139722.1|139522.1|139733.1|139533.1|139696.9|139496.9|210
1732193700000|2024-11-21 12:55:00|139697.9|139497.9|139738.5|139538.5|139744.1|139544.1|139697.9|139497.9|89
1732194000000|2024-11-21 13:00:00|139739|139539|139776.9|139576.9|139804.1|139604.1|139726.9|139526.9|261
1732194300000|2024-11-21 13:05:00|139799.1|139599.1|139755.1|139555.1|139800.1|139600.1|139734.9|139534.9|384
1732194600000|2024-11-21 13:10:00|139756.1|139556.1|139701.9|139501.9|139780.1|139580.1|139701.9|139501.9|276
1732194900000|2024-11-21 13:15:00|139716.1|139516.1|139739.2|139539.2|139753.1|139553.1|139695.9|139495.9|268
1732195200000|2024-11-21 13:20:00|139742.5|139542.5|139705.9|139505.9|139764.1|139564.1|139700.9|139500.9|239
1732195500000|2024-11-21 13:25:00|139724.1|139524.1|139782.1|139422.1|139783.1|139554.1|139692.4|139415.9|149
1732195800000|2024-11-21 13:30:00|139810.1|139450.1|139594|139394|139810.1|139517.9|139551.9|139351.9|328
1732196100000|2024-11-21 13:35:00|139593.5|139393.5|139495.2|139295.2|139596.2|139396.2|139461.1|139261.1|158
1732196400000|2024-11-21 13:40:00|139504.9|139304.9|139483.9|139283.9|139527.1|139327.1|139453.9|139253.9|252
1732196700000|2024-11-21 13:45:00|139504.1|139304.1|139602.1|139402.1|139607.1|139407.1|139483.9|139283.9|234
1732197000000|2024-11-21 13:50:00|139591.9|139391.9|139602.9|139402.9|139705.1|139505.1|139572.9|139372.9|484
1732197300000|2024-11-21 13:55:00|139624.1|139424.1|139629.1|139429.1|139631.1|139431.1|139592.9|139392.9|123
1732197600000|2024-11-21 14:00:00|139607.9|139407.9|139630.5|139430.5|139630.5|139430.5|139607.9|139407.9|66
1732197900000|2024-11-21 14:05:00|139630.1|139430.1|139651.5|139451.5|139656.5|139456.5|139610|139410|103
1732198200000|2024-11-21 14:10:00|139652|139452|139699.8|139499.8|139719|139519|139652|139452|231
1732198500000|2024-11-21 14:15:00|139705.5|139505.5|139670.1|139470.1|139711.5|139511.5|139657.4|139457.4|280
1732198800000|2024-11-21 14:20:00|139669.5|139469.5|139655.2|139455.2|139690.1|139490.1|139626.5|139426.5|103
1732199100000|2024-11-21 14:25:00|139660.2|139460.2|139630.3|139430.3|139660.2|139460.2|139628.2|139428.2|128
1732199400000|2024-11-21 14:30:00|139629.4|139429.4|139573.1|139373.1|139635|139435|139520.1|139320.1|183
1732199700000|2024-11-21 14:35:00|139570.1|139370.1|139581.2|139381.2|139581.7|139381.7|139522.5|139322.5|107
1732200000000|2024-11-21 14:40:00|139580.8|139380.8|139545.1|139345.1|139586.8|139386.8|139521.1|139321.1|148
1732200300000|2024-11-21 14:45:00|139521.1|139321.1|139543|139343|139548.5|139348.5|139521.1|139321.1|99
1732200600000|2024-11-21 14:50:00|139541.5|139341.5|139586.1|139386.1|139586.7|139386.7|139526.1|139326.1|101
1732200900000|2024-11-21 14:55:00|139586.3|139386.3|139557.5|139282.5|139595|139395|139520|139282.5|144
1732201200000|2024-11-21 15:00:00|139562.5|139287.5|139527.5|139327.5|139570.1|139370.1|139493.5|139287.5|165
1732201500000|2024-11-21 15:05:00|139535|139335|139520.4|139320.4|139590.7|139390.7|139518.5|139318.5|149
1732201800000|2024-11-21 15:10:00|139520.8|139320.8|139575|139375|139575|139375|139514.5|139314.5|110
1732202100000|2024-11-21 15:15:00|139561.5|139361.5|139570|139370|139585|139385|139532.5|139332.5|107
1732202400000|2024-11-21 15:20:00|139569.9|139369.9|139596.7|139396.7|139639.5|139439.5|139565|139365|69
1732202700000|2024-11-21 15:25:00|139590.5|139390.5|139650.6|139450.6|139663.2|139463.2|139573.5|139373.5|255
1732203000000|2024-11-21 15:30:00|139652.5|139452.5|139650|139450|139698.7|139498.7|139634.5|139434.5|152
1732203300000|2024-11-21 15:35:00|139655.5|139455.5|139680.5|139480.5|139692.5|139492.5|139632.5|139432.5|119
1732203600000|2024-11-21 15:40:00|139690|139490|139742.8|139542.8|139745|139545|139675|139475|45
1732203900000|2024-11-21 15:45:00|139743.6|139543.6|139790.8|139590.8|139818.7|139618.7|139735.3|139535.3|163
1732204200000|2024-11-21 15:50:00|139789.8|139589.8|139781.4|139581.4|139833|139633|139760|139560|154
1732204500000|2024-11-21 15:55:00|139782.2|139582.2|139865.7|139665.7|139890|139690|139781.9|139581.9|186
1732204800000|2024-11-21 16:00:00|139862.9|139662.9|139894.5|139694.5|139916.6|139716.6|139862.9|139662.9|85
1732205100000|2024-11-21 16:05:00|139895|139695|139854.7|139654.7|139897|139697|139830.8|139630.8|145
1732205400000|2024-11-21 16:10:00|139854.6|139654.6|139837.5|139637.5|139870.6|139670.6|139779.5|139579.5|199
1732205700000|2024-11-21 16:15:00|139842.7|139642.7|140086.7|139886.7|140148.2|139948.2|139833.5|139633.5|279
1732206000000|2024-11-21 16:20:00|140075|139875|139947|139747|140096.7|139896.7|139931.4|139731.4|336
1732206300000|2024-11-21 16:25:00|139946.5|139746.5|139948.8|139748.8|139992.4|139792.4|139939.3|139739.3|248
1732206600000|2024-11-21 16:30:00|139950.5|139750.5|139967.7|139767.7|139968.6|139768.6|139910|139710|115
1732206900000|2024-11-21 16:35:00|139961.5|139761.5|140035|139835|140045.1|139845.1|139959.4|139759.4|129
1732207200000|2024-11-21 16:40:00|140034|139834|140108.5|139908.5|140166|139966|140025|139825|89
1732207500000|2024-11-21 16:45:00|140108|139908|140136|139936|140215|140015|140108|139908|130
1732207800000|2024-11-21 16:50:00|140129.8|139929.8|140059.8|139859.8|140135|139935|140044.5|139844.5|172
1732208100000|2024-11-21 16:55:00|140058.5|139858.5|140140.5|139940.5|140156.7|139956.7|140051.5|139851.5|117
1732208400000|2024-11-21 17:00:00|140147.5|139947.5|140203.5|140003.5|140231|140031|140147.5|139947.5|154
1732208700000|2024-11-21 17:05:00|140208.7|140008.7|140110|139910|140220.5|140020.5|140110|139910|84
1732209000000|2024-11-21 17:10:00|140108|139908|140125.7|139925.7|140132.7|139932.7|140045|139845|102
1732209300000|2024-11-21 17:15:00|140129.2|139929.2|140085|139885|140192.3|139992.3|140049.5|139849.5|155
1732209600000|2024-11-21 17:20:00|140070.8|139870.8|139974.5|139774.5|140070.8|139870.8|139958.5|139758.5|276
1732209900000|2024-11-21 17:25:00|139978.7|139778.7|139986.7|139786.7|140023.7|139823.7|139969.7|139769.7|167
1732210200000|2024-11-21 17:30:00|139983.5|139783.5|139946.7|139746.7|139993.6|139793.6|139934.6|139734.6|188
1732210500000|2024-11-21 17:35:00|139947.7|139747.7|139946.6|139746.6|139996.7|139796.7|139916.5|139716.5|213
1732210800000|2024-11-21 17:40:00|139945.2|139745.2|139926.7|139726.7|139946.6|139746.6|139868.4|139668.4|149
1732211100000|2024-11-21 17:45:00|139926.5|139726.5|139928.6|139728.6|139946.6|139746.6|139889.8|139689.8|118
1732211400000|2024-11-21 17:50:00|139930.6|139730.6|139927.4|139727.4|139967.6|139767.6|139925.4|139725.4|77
1732211700000|2024-11-21 17:55:00|139928.6|139728.6|139973.4|139773.4|139976.6|139776.6|139920.8|139720.8|95
1732212000000|2024-11-21 18:00:00|139976.6|139776.6|139957.8|139757.8|139976.6|139776.6|139908.5|139708.5|79
1732212300000|2024-11-21 18:05:00|139957.4|139757.4|139958.7|139758.7|139987.5|139787.5|139950.5|139750.5|133
1732212600000|2024-11-21 18:10:00|139959.7|139759.7|139915.3|139715.3|139959.7|139759.7|139901.5|139701.5|51
1732212900000|2024-11-21 18:15:00|139915.6|139715.6|139958.4|139758.4|139971.7|139771.7|139905.1|139705.1|85
1732213200000|2024-11-21 18:20:00|139967.6|139767.6|139989.8|139789.8|139998.7|139798.7|139960.4|139760.4|40
1732213500000|2024-11-21 18:25:00|139990.5|139790.5|140028.2|139828.2|140030.4|139830.4|139988.1|139788.1|118
1732213800000|2024-11-21 18:30:00|140027.7|139827.7|140040.5|139840.5|140043.5|139843.5|140008.5|139808.5|136
1732214100000|2024-11-21 18:35:00|140041|139841|140073.5|139873.5|140077.5|139877.5|140030.4|139830.4|99
1732214400000|2024-11-21 18:40:00|140074|139874|140053.5|139853.5|140077.5|139877.5|140033.5|139833.5|65
1732214700000|2024-11-21 18:45:00|140056.7|139856.7|140058.4|139858.4|140076|139876|140032.5|139832.5|98
1732215000000|2024-11-21 18:50:00|140061.7|139861.7|140006.5|139806.5|140061.7|139861.7|140001.5|139801.5|111
1732215300000|2024-11-21 18:55:00|140004.5|139804.5|140005.5|139805.5|140017.7|139817.7|139981.5|139781.5|187
1732215600000|2024-11-21 19:00:00|140009.5|139809.5|140027.7|139827.7|140031.7|139831.7|139995.5|139795.5|83
1732215900000|2024-11-21 19:05:00|140023.5|139823.5|140049.7|139849.7|140058.7|139858.7|140011.7|139811.7|156
1732216200000|2024-11-21 19:10:00|140049.3|139849.3|140036.7|139836.7|140060.7|139860.7|140034.5|139834.5|78
1732216500000|2024-11-21 19:15:00|140038.7|139838.7|140041.7|139841.7|140049.7|139849.7|140036.5|139836.5|14
1732216800000|2024-11-21 19:20:00|140042.7|139842.7|140018.5|139818.5|140055.7|139855.7|140018.5|139818.5|50
1732217100000|2024-11-21 19:25:00|140009.5|139809.5|140006.5|139806.5|140024.7|139824.7|139983.5|139783.5|35
1732217400000|2024-11-21 19:30:00|140006.7|139806.7|140036.5|139836.5|140041.7|139841.7|140006.7|139806.7|30
1732217700000|2024-11-21 19:35:00|140035.5|139835.5|140014.5|139814.5|140037.7|139837.7|140014.5|139814.5|14
1732218000000|2024-11-21 19:40:00|140013.5|139813.5|139986.5|139786.5|140013.5|139813.5|139986.5|139786.5|25
1732218300000|2024-11-21 19:45:00|139988.7|139788.7|139997.7|139797.7|139997.7|139797.7|139988.7|139788.7|5
1732218600000|2024-11-21 19:50:00|139997.5|139797.5|139995.5|139795.5|139997.5|139797.5|139995.5|139795.5|3
1732218900000|2024-11-21 19:55:00|139994.5|139794.5|139980.7|139780.7|139994.5|139794.5|139973.5|139773.5|18
1732219200000|2024-11-21 20:00:00|139980.5|139780.5|139971.7|139771.7|139980.5|139780.5|139957.5|139757.5|29
1732219500000|2024-11-21 20:05:00|139971.5|139771.5|139956.5|139756.5|139975.7|139775.7|139954.5|139754.5|32
1732219800000|2024-11-21 20:10:00|139962.7|139762.7|139962.7|139762.7|139962.7|139762.7|139962.7|139762.7|1
1732220100000|2024-11-21 20:15:00|139965.7|139765.7|139988.7|139788.7|139988.7|139788.7|139965.7|139765.7|8
1732220400000|2024-11-21 20:20:00|139989.7|139789.7|139989.7|139789.7|139989.7|139789.7|139989.7|139789.7|1
1732221000000|2024-11-21 20:30:00|139988.5|139788.5|139988.5|139788.5|139988.5|139788.5|139988.5|139788.5|1
1732221600000|2024-11-21 20:40:00|139988.4|139788.4|139996.6|139796.6|139996.6|139796.6|139988.4|139788.4|6
1732222200000|2024-11-21 20:50:00|139996.7|139796.7|139996.7|139796.7|139996.7|139796.7|139996.7|139796.7|1
1732223400000|2024-11-21 21:10:00|139997.7|139797.7|140009.7|139809.7|140009.7|139809.7|139997.7|139797.7|4
1732223700000|2024-11-21 21:15:00|140009.6|139809.6|140012.6|139812.6|140012.6|139812.6|140009.6|139809.6|2
1732224000000|2024-11-21 21:20:00|140012.7|139812.7|140012.7|139812.7|140012.7|139812.7|140012.7|139812.7|1
1732224300000|2024-11-21 21:25:00|140018.7|139818.7|140019.8|139817.5|140019.8|139818.7|140018.7|139817.5|2
1732224600000|2024-11-21 21:30:00|140039.8|139797.5|140049.8|139787.5|140059.8|139797.5|140039.8|139777.5|5
1732225200000|2024-11-21 21:40:00|140098.7|139738.7|140098.7|139738.7|140098.7|139738.7|140098.7|139738.7|1
1732225500000|2024-11-21 21:45:00|140091.6|139745.7|140091.6|139745.7|140091.6|139745.7|140091.6|139745.7|1
1732226100000|2024-11-21 21:55:00|140071.6|139765.7|140085.6|139759.7|140095.6|139779.7|140065.6|139749.7|7
1732237200000|2024-11-22 01:00:00|140009.1|139909.1|139981.3|139881.3|140015.1|139915.1|139981.3|139881.3|168
1732237500000|2024-11-22 01:05:00|139981.4|139881.4|139951|139851|139985|139885|139925|139825|284
1732237800000|2024-11-22 01:10:00|139950.5|139850.5|139985|139785|139985|139852.5|139912|139784|219
1732238100000|2024-11-22 01:15:00|139978.8|139778.8|139933.4|139833.4|139984|139844.4|139907|139764.1|242
1732238400000|2024-11-22 01:20:00|139932.9|139832.9|139947|139847|139955|139855|139916.5|139816.5|180
1732238700000|2024-11-22 01:25:00|139946.5|139846.5|139971.3|139871.3|139980.9|139880.9|139944|139844|243
1732239000000|2024-11-22 01:30:00|139971.5|139871.5|139929.5|139829.5|140013.3|139913.3|139908|139808|347
1732239300000|2024-11-22 01:35:00|139929|139829|139948.8|139848.8|139950.5|139850.5|139905|139805|305
1732239600000|2024-11-22 01:40:00|139949|139849|139919.5|139819.5|139949|139849|139910.8|139810.8|191
1732239900000|2024-11-22 01:45:00|139920.5|139820.5|139919.7|139819.7|139939.2|139839.2|139910.1|139810.1|247
1732240200000|2024-11-22 01:50:00|139920.2|139820.2|139873|139773|139925|139825|139865|139765|226
1732240500000|2024-11-22 01:55:00|139872.5|139772.5|139885.5|139785.5|139908.1|139808.1|139838.5|139738.5|339
1732240800000|2024-11-22 02:00:00|139885|139785|139843.5|139743.5|139885|139785|139825.3|139725.3|232
1732241100000|2024-11-22 02:05:00|139843|139743|139883|139783|139891.5|139791.5|139833.5|139733.5|170
1732241400000|2024-11-22 02:10:00|139886|139786|139877|139777|139889.4|139789.4|139864.6|139764.6|188
1732241700000|2024-11-22 02:15:00|139877.5|139777.5|139872.5|139772.5|139889|139789|139861.5|139761.5|266
1732242000000|2024-11-22 02:20:00|139877|139777|139922|139822|139925|139825|139877|139777|130
1732242300000|2024-11-22 02:25:00|139921.5|139821.5|139912.1|139812.1|139928|139828|139904.7|139804.7|134
1732242600000|2024-11-22 02:30:00|139911.1|139811.1|139951|139851|139959.5|139859.5|139905.1|139805.1|145
1732242900000|2024-11-22 02:35:00|139951.5|139851.5|139927|139827|139963|139863|139922|139822|243
1732243200000|2024-11-22 02:40:00|139926|139826|139928.5|139828.5|139935|139835|139911.2|139811.2|118
1732243500000|2024-11-22 02:45:00|139928|139828|139931.5|139831.5|139943.1|139843.1|139927|139827|77
1732243800000|2024-11-22 02:50:00|139931|139831|139928|139828|139936.5|139836.5|139921.2|139821.2|107
1732244100000|2024-11-22 02:55:00|139927.5|139827.5|139953|139853|139965.5|139865.5|139925|139825|153
1732244400000|2024-11-22 03:00:00|139952.5|139852.5|139968.5|139868.5|139968.5|139868.5|139945|139845|170
1732244700000|2024-11-22 03:05:00|139970|139870|139968.5|139868.5|139977.6|139877.6|139950.9|139850.9|195
1732245000000|2024-11-22 03:10:00|139968|139868|139952.8|139852.8|139975.5|139875.5|139951.3|139851.3|131
1732245300000|2024-11-22 03:15:00|139952.9|139852.9|139934.1|139834.1|139956.5|139856.5|139921.5|139821.5|139
1732245600000|2024-11-22 03:20:00|139934.5|139834.5|139858.1|139758.1|139951.1|139851.1|139844|139744|207
1732245900000|2024-11-22 03:25:00|139857.5|139757.5|139858.5|139758.5|139867.5|139767.5|139827.5|139727.5|241
1732246200000|2024-11-22 03:30:00|139859.1|139759.1|139892.9|139792.9|139909.7|139809.7|139858.1|139758.1|138
1732246500000|2024-11-22 03:35:00|139893.2|139793.2|139841.5|139741.5|139893.2|139793.2|139840.1|139740.1|90
1732246800000|2024-11-22 03:40:00|139842.5|139742.5|139881.5|139781.5|139895.1|139795.1|139842.1|139742.1|105
1732247100000|2024-11-22 03:45:00|139884|139784|139882.5|139782.5|139900.1|139800.1|139880|139780|137
1732247400000|2024-11-22 03:50:00|139883|139783|139894.5|139794.5|139894.5|139794.5|139872|139772|174
1732247700000|2024-11-22 03:55:00|139890.4|139790.4|139927.8|139827.8|139928.2|139828.2|139871.1|139771.1|153
1732248000000|2024-11-22 04:00:00|139928.4|139828.4|139910.5|139810.5|139937.1|139837.1|139910|139810|165
1732248300000|2024-11-22 04:05:00|139911|139811|139926.5|139826.5|139927.1|139827.1|139903.5|139803.5|108
1732248600000|2024-11-22 04:10:00|139928|139828|139955|139855|139955.5|139855.5|139923|139823|100
1732248900000|2024-11-22 04:15:00|139955.5|139855.5|139926.5|139826.5|139963.5|139863.5|139926.5|139826.5|158
1732249200000|2024-11-22 04:20:00|139926|139826|139953.5|139853.5|139973|139873|139920.3|139820.3|118
1732249500000|2024-11-22 04:25:00|139956|139856|139919|139819|139956.5|139856.5|139915|139815|177
1732249800000|2024-11-22 04:30:00|139916.5|139816.5|139919.1|139819.1|139927.1|139827.1|139900|139800|147
1732250100000|2024-11-22 04:35:00|139919.5|139819.5|139928.5|139828.5|139936.5|139836.5|139910.1|139810.1|214
1732250400000|2024-11-22 04:40:00|139930|139830|139933|139833|139943.5|139843.5|139921.2|139821.2|113
1732250700000|2024-11-22 04:45:00|139935|139835|139891|139791|139935.5|139835.5|139881.6|139781.6|153
1732251000000|2024-11-22 04:50:00|139891.5|139791.5|139875|139775|139893|139793|139875|139775|97
1732251300000|2024-11-22 04:55:00|139877|139777|139863.5|139763.5|139891|139791|139863|139763|114
1732251600000|2024-11-22 05:00:00|139867.5|139767.5|139885.5|139785.5|139888|139788|139863.5|139763.5|127
1732251900000|2024-11-22 05:05:00|139889|139789|139883|139783|139904.5|139804.5|139878.5|139778.5|104
1732252200000|2024-11-22 05:10:00|139884|139784|139909.7|139809.7|139911.5|139811.5|139879|139779|124
1732252500000|2024-11-22 05:15:00|139909.5|139809.5|139958|139858|139967|139867|139909.5|139809.5|267
1732252800000|2024-11-22 05:20:00|139957.5|139857.5|139927|139827|139958|139858|139910|139810|259
1732253100000|2024-11-22 05:25:00|139927.5|139827.5|139909.5|139809.5|139947.1|139847.1|139905|139805|201
1732253400000|2024-11-22 05:30:00|139914.5|139814.5|139938.1|139838.1|139945.5|139845.5|139914.5|139814.5|248
1732253700000|2024-11-22 05:35:00|139937.1|139837.1|139939.9|139839.9|139949.1|139849.1|139927.1|139827.1|187
1732254000000|2024-11-22 05:40:00|139939.3|139839.3|139939.1|139839.1|139966.9|139866.9|139935.1|139835.1|238
1732254300000|2024-11-22 05:45:00|139939.5|139839.5|139994.1|139894.1|140053|139904.5|139935.5|139835.5|206
1732254600000|2024-11-22 05:50:00|139993.1|139893.1|140042.5|139942.5|140089|139942.5|139990|139871|292
1732254900000|2024-11-22 05:55:00|140041|139941|140038.6|139938.6|140047.5|139947.5|140030.5|139930.5|215
1732255200000|2024-11-22 06:00:00|140041.5|139941.5|140073.1|139973.1|140073.5|139973.5|140028.1|139928.1|285
1732255500000|2024-11-22 06:05:00|140072.5|139972.5|140075.5|139975.5|140116.1|140016.1|140062.5|139962.5|291
1732255800000|2024-11-22 06:10:00|140077.1|139977.1|140138.5|140038.5|140149.9|140049.9|140075.1|139975.1|285
1732256100000|2024-11-22 06:15:00|140139|140039|140134|140034|140139|140039|140084.5|139984.5|318
1732256400000|2024-11-22 06:20:00|140129.5|140029.5|140137|140037|140160.1|140060.1|140119|140019|298
1732256700000|2024-11-22 06:25:00|140136.5|140036.5|140086.5|139986.5|140149.2|140049.2|140082.1|139982.1|253
1732257000000|2024-11-22 06:30:00|140087.1|139987.1|140056.1|139956.1|140093.5|139993.5|140031.3|139931.3|113
1732257300000|2024-11-22 06:35:00|140056.5|139956.5|140125.8|139925.8|140127|139970.1|140056.5|139910|18
1732257600000|2024-11-22 06:40:00|140126|139926|140147.5|139947.5|140214.9|139996|140080|139925.5|50
1732257900000|2024-11-22 06:45:00|140208.2|139960.2|140175|139975|140261.2|139985|140148|139947.2|72
1732258200000|2024-11-22 06:50:00|140175.1|139975.1|140276.5|140076.5|140370.2|140150|140175.1|139905.8|110
1732258500000|2024-11-22 06:55:00|140260.3|140060.3|140242.5|140042.5|140296.6|140105.1|140191.5|139984.5|69
1732258800000|2024-11-22 07:00:00|140243|140043|140313|140113|140360.7|140157.7|140200.1|140029.8|89
1732259100000|2024-11-22 07:05:00|140312.1|140112.1|140303.5|140103.5|140387.1|140133.2|140298.2|140098.2|65
1732259400000|2024-11-22 07:10:00|140302.5|140102.5|140321.9|140106.5|140334.2|140152|140231.8|140030.7|86
1732259700000|2024-11-22 07:15:00|140320.8|140107.5|140304.2|140104.2|140320.8|140110.8|140236.8|140033.1|73
1732260000000|2024-11-22 07:20:00|140237.9|140037.9|140191.4|139980.2|140304.2|140104.2|140159.3|139951.3|79
1732260300000|2024-11-22 07:25:00|140192.5|139979.2|140251|140039.4|140252.3|140046.2|140177.8|139967.9|100
1732260600000|2024-11-22 07:30:00|140184.6|139973|140217.7|140000|140305.9|140096.6|140128.8|139927.2|162
1732260900000|2024-11-22 07:35:00|140216.6|140001|140224.6|140024.6|140286.7|140085.7|140188.8|139982.1|100
1732261200000|2024-11-22 07:40:00|140221.6|140021.6|140245.1|140045.1|140274.2|140074.2|140153.9|139953.9|80
1732261500000|2024-11-22 07:45:00|140245|140045|140234.4|140031.2|140300.4|140099.2|140190|139987.6|134
1732261800000|2024-11-22 07:50:00|140295.8|140092.6|140205.5|140005.5|140305.8|140102.6|140153.1|139982.6|107
1732262100000|2024-11-22 07:55:00|140204.7|140004.7|140269.7|140058.7|140282.2|140082.2|140150.1|139970.7|57
1732262400000|2024-11-22 08:00:00|140246|140046|140257.5|140057.5|140344.9|140126.6|140201.9|139992.2|165
1732262700000|2024-11-22 08:05:00|140259.5|140059.5|140165|139965|140297.8|140090.7|140155.8|139950.3|85
1732263000000|2024-11-22 08:10:00|140165.1|139965.1|140105.1|139863.3|140209.8|139999.6|140016.1|139771.5|205
1732263300000|2024-11-22 08:15:00|140070.7|139870.7|140152.9|139792.9|140236.2|139974.2|140070.7|139787.8|329
1732263600000|2024-11-22 08:20:00|140218.2|139858.2|140221.6|139968.1|140297.3|140041.1|140100.2|139782.9|246
1732263900000|2024-11-22 08:25:00|140220.2|139969.4|140286.5|140027.9|140313.1|140061.5|140194.4|139957.3|155
1732264200000|2024-11-22 08:30:00|140279.6|140034.7|140195|139995|140279.6|140064|140170.4|139970.4|126
1732264500000|2024-11-22 08:35:00|140214.1|140014.1|140190|139990|140255.1|140055.1|140168.9|139968.9|143
1732264800000|2024-11-22 08:40:00|140200|140000|140303.5|140103.5|140340.6|140140.6|140200|140000|105
1732265100000|2024-11-22 08:45:00|140303|140103|140325|140125|140380|140180|140281.5|140081.5|141
1732265400000|2024-11-22 08:50:00|140324|140124|140323.1|140123.1|140374.1|140174.1|140285|140085|193
1732265700000|2024-11-22 08:55:00|140324.1|140124.1|140378|140178|140425|140225|140307.9|140107.9|87
1732266000000|2024-11-22 09:00:00|140379|140179|140456|140256|140473.8|140273.8|140356.5|140156.5|191
1732266300000|2024-11-22 09:05:00|140455.6|140255.6|140470|140270|140489.5|140289.5|140380|140180|172
1732266600000|2024-11-22 09:10:00|140468|140268|140745.1|140545.1|140754.1|140554.1|140466.5|140266.5|381
1732266900000|2024-11-22 09:15:00|140736.6|140536.6|140596.5|140396.5|140769.3|140569.3|140467.9|140267.9|344
1732267200000|2024-11-22 09:20:00|140622.1|140422.1|140635.1|140435.1|140710.1|140510.1|140537.9|140337.9|302
1732267500000|2024-11-22 09:25:00|140636.1|140436.1|140495.1|140295.1|140742.1|140542.1|140495|140295|274
1732267800000|2024-11-22 09:30:00|140510.1|140310.1|140565.5|140365.5|140663.1|140463.1|140437.9|140237.9|242
1732268100000|2024-11-22 09:35:00|140565|140365|140555|140355|140615.1|140415.1|140503.9|140303.9|277
1732268400000|2024-11-22 09:40:00|140558.3|140358.3|140555.1|140355.1|140602.1|140402.1|140516.9|140316.9|122
1732268700000|2024-11-22 09:45:00|140562.1|140362.1|140575|140375|140626.1|140401.2|140527.5|140317.5|64
1732269000000|2024-11-22 09:50:00|140592.1|140392.1|140619.1|140419.1|140622.1|140422.1|140573.3|140373.3|145
1732269300000|2024-11-22 09:55:00|140618.1|140418.1|140645|140445|140664.1|140464.1|140589.9|140389.9|179
1732269600000|2024-11-22 10:00:00|140645.1|140445.1|140810|140610|140812.5|140612.5|140645.1|140445.1|160
1732269900000|2024-11-22 10:05:00|140797.9|140597.9|140746.1|140546.1|140814.1|140614.1|140736.9|140536.9|196
1732270200000|2024-11-22 10:10:00|140746.5|140546.5|140675.5|140475.5|140752.1|140552.1|140641.9|140441.9|202
1732270500000|2024-11-22 10:15:00|140678.5|140478.5|140490.1|140290.1|140694.1|140494.1|140488.5|140288.5|160
1732270800000|2024-11-22 10:20:00|140495.1|140295.1|140476.1|140276.1|140552.1|140352.1|140459.9|140259.9|184
1732271100000|2024-11-22 10:25:00|140474.3|140274.3|140457.5|140257.5|140492.6|140274.3|140419.5|140219.5|159
1732271400000|2024-11-22 10:30:00|140459.5|140259.5|140435.5|140235.5|140512.1|140312.1|140427.9|140227.9|183
1732271700000|2024-11-22 10:35:00|140434.5|140234.5|140440.1|140240.1|140463.1|140263.1|140428.1|140228.1|129
1732272000000|2024-11-22 10:40:00|140427.8|140227.8|140459.5|140259.5|140476.1|140276.1|140427.5|140227.5|135
1732272300000|2024-11-22 10:45:00|140460.1|140260.1|140499.4|140299.4|140528.5|140328.5|140460.1|140260.1|143
1732272600000|2024-11-22 10:50:00|140499.5|140299.5|140423.5|140223.5|140562.1|140362.1|140423.5|140223.5|245
1732272900000|2024-11-22 10:55:00|140425.1|140225.1|140433.5|140233.5|140435.1|140235.1|140387.5|140187.5|82
1732273200000|2024-11-22 11:00:00|140435.1|140235.1|140554|140354|140576.5|140376.5|140432.5|140232.5|161
1732273500000|2024-11-22 11:05:00|140554.5|140354.5|140497.8|140297.8|140564.5|140364.5|140471.6|140247.1|183
1732273800000|2024-11-22 11:10:00|140528.6|140289.5|140518.4|140318.4|140543.1|140343.1|140477.9|140267.3|200
1732274100000|2024-11-22 11:15:00|140516.4|140316.4|140569.5|140369.5|140579|140379|140516.4|140316.4|105
1732274400000|2024-11-22 11:20:00|140574.5|140374.5|140562.5|140362.5|140601|140401|140550|140350|117
1732274700000|2024-11-22 11:25:00|140556.5|140356.5|140610|140410|140620.1|140420.1|140512.5|140312.5|137
1732275000000|2024-11-22 11:30:00|140594|140394|140538.7|140338.7|140594|140394|140525.9|140325.9|57
1732275300000|2024-11-22 11:35:00|140552.1|140352.1|140525.8|140325.8|140552.1|140352.1|140517.9|140317.9|30
1732275600000|2024-11-22 11:40:00|140524.7|140324.7|140572.1|140372.1|140572.1|140372.1|140495.9|140295.9|106
1732275900000|2024-11-22 11:45:00|140554.9|140354.9|140584.8|140384.8|140601.1|140401.1|140545.9|140345.9|178
1732276200000|2024-11-22 11:50:00|140601.1|140401.1|140548.5|140348.5|140608.1|140408.1|140533.9|140333.9|277
1732276500000|2024-11-22 11:55:00|140547.8|140347.8|140551|140351|140597.1|140397.1|140517.9|140317.9|256
1732276800000|2024-11-22 12:00:00|140549|140349|140584.1|140384.1|140584.1|140384.1|140495.9|140295.9|187
1732277100000|2024-11-22 12:05:00|140558.9|140358.9|140589.6|140389.6|140619.1|140419.1|140555.9|140355.9|107
1732277400000|2024-11-22 12:10:00|140602.1|140402.1|140587.8|140387.8|140613.1|140413.1|140528.9|140328.9|178
1732277700000|2024-11-22 12:15:00|140602.1|140402.1|140624.1|140424.1|140632.1|140432.1|140555.9|140355.9|152
1732278000000|2024-11-22 12:20:00|140598.9|140398.9|140674|140474|140674.5|140474.5|140565.9|140365.9|115
1732278300000|2024-11-22 12:25:00|140679.5|140479.5|140737.5|140537.5|140742.5|140542.5|140667.9|140467.9|96
1732278600000|2024-11-22 12:30:00|140737.3|140537.3|140633.1|140433.1|140755|140555|140614.9|140414.9|153
1732278900000|2024-11-22 12:35:00|140617.9|140417.9|140458.9|140258.9|140652.1|140452.1|140450.9|140250.9|188
1732279200000|2024-11-22 12:40:00|140478.1|140278.1|140565|140365|140622.1|140422.1|140455.9|140255.9|197
1732279500000|2024-11-22 12:45:00|140555.5|140355.5|140612.1|140412.1|140619.1|140419.1|140513.9|140313.9|179
1732279800000|2024-11-22 12:50:00|140607.8|140407.8|140580.1|140380.1|140637.2|140437.2|140546.9|140346.9|148
1732280100000|2024-11-22 12:55:00|140577.8|140377.8|140635.8|140435.8|140680|140480|140565.9|140365.9|170
1732280400000|2024-11-22 13:00:00|140628.7|140428.7|140650.1|140450.1|140652.1|140452.1|140567.9|140367.9|122
1732280700000|2024-11-22 13:05:00|140650|140450|140619.8|140419.8|140650|140450|140604.5|140404.5|188
1732281000000|2024-11-22 13:10:00|140620.3|140420.3|140545|140345|140634.1|140434.1|140535|140335|62
1732281300000|2024-11-22 13:15:00|140541.6|140341.6|140515.1|140315.1|140552.1|140352.1|140475.9|140275.9|95
1732281600000|2024-11-22 13:20:00|140488.9|140288.9|140523.1|140323.1|140534.1|140334.1|140476.9|140276.9|121
1732281900000|2024-11-22 13:25:00|140497.9|140297.9|140475.1|140275.1|140524.1|140324.1|140424.9|140224.9|153
1732282200000|2024-11-22 13:30:00|140454.9|140254.9|140481.1|140281.1|140492.1|140292.1|140387.9|140187.9|131
1732282500000|2024-11-22 13:35:00|140476.9|140276.9|140407.9|140207.9|140482.1|140282.1|140403.9|140203.9|154
1732282800000|2024-11-22 13:40:00|140432.1|140232.1|140429.1|140229.1|140442.1|140242.1|140405.9|140205.9|139
1732283100000|2024-11-22 13:45:00|140430.1|140230.1|140484.1|140284.1|140491.1|140291.1|140391.9|140191.9|299
1732283400000|2024-11-22 13:50:00|140465.9|140265.9|140501.9|140301.9|140572.1|140372.1|140460.9|140260.9|355
1732283700000|2024-11-22 13:55:00|140522.1|140322.1|140507.1|140307.1|140528.1|140328.1|140476.9|140276.9|158
1732284000000|2024-11-22 14:00:00|140487.9|140287.9|140495|140295|140521.6|140321.6|140487.9|140287.9|35
1732284300000|2024-11-22 14:05:00|140500|140300|140499.8|140299.8|140570.6|140370.6|140495|140295|91
1732284600000|2024-11-22 14:10:00|140505|140305|140540.5|140340.5|140572|140372|140501.5|140301.5|144
1732284900000|2024-11-22 14:15:00|140539.8|140339.8|140620|140420|140636|140436|140494.8|140294.8|159
1732285200000|2024-11-22 14:20:00|140619.5|140419.5|140694|140494|140695.5|140495.5|140592.5|140392.5|135
1732285500000|2024-11-22 14:25:00|140689|140489|140755.4|140555.4|140768.5|140568.5|140688.5|140488.5|83
1732285800000|2024-11-22 14:30:00|140755.2|140555.2|140643.4|140443.4|140755.2|140555.2|140635|140435|152
1732286100000|2024-11-22 14:35:00|140643.5|140443.5|140547|140347|140650.7|140450.7|140547|140347|173
1732286400000|2024-11-22 14:40:00|140548|140348|140654.6|140294.6|140654.6|140394.2|140542.5|140294.6|83
1732286700000|2024-11-22 14:45:00|140656.6|140296.6|140649.4|140449.4|140736.6|140491.6|140593.4|140296.6|302
1732287000000|2024-11-22 14:50:00|140643.4|140443.4|140661.6|140461.6|140674.6|140474.6|140581.4|140381.4|385
1732287300000|2024-11-22 14:55:00|140655.4|140455.4|140835|140475|140835|140542.5|140610.5|140410.5|248
1732287600000|2024-11-22 15:00:00|140830|140470|140690|140490|140830.1|140555.1|140659|140459|137
1732287900000|2024-11-22 15:05:00|140679.6|140479.6|140651.4|140451.4|140688|140488|140571.4|140371.4|308
1732288200000|2024-11-22 15:10:00|140655.6|140455.6|140663.4|140463.4|140671.6|140471.6|140608.5|140408.5|290
1732288500000|2024-11-22 15:15:00|140669.6|140469.6|140622|140422|140669.6|140469.6|140609.8|140409.8|126
1732288800000|2024-11-22 15:20:00|140623|140423|140609.8|140409.8|140630.1|140430.1|140608|140408|106
1732289100000|2024-11-22 15:25:00|140610.5|140410.5|140626.5|140426.5|140630|140430|140585|140385|120
1732289400000|2024-11-22 15:30:00|140625.5|140425.5|140597.5|140397.5|140680|140480|140590|140390|117
1732289700000|2024-11-22 15:35:00|140605|140405|140571.1|140371.1|140605|140405|140550.7|140350.7|137
1732290000000|2024-11-22 15:40:00|140571.3|140371.3|140528.1|140328.1|140574.2|140374.2|140527.5|140327.5|225
1732290300000|2024-11-22 15:45:00|140530.1|140330.1|140545.1|140345.1|140571.6|140371.6|140512.5|140312.5|163
1732290600000|2024-11-22 15:50:00|140550.2|140350.2|140545|140345|140575|140375|140509.8|140309.8|44
1732290900000|2024-11-22 15:55:00|140542|140342|140527.4|140327.4|140568.6|140368.6|140527.4|140327.4|112
1732291200000|2024-11-22 16:00:00|140530.4|140330.4|140568.5|140368.5|140575|140375|140523.4|140323.4|142
1732291500000|2024-11-22 16:05:00|140569|140369|140569.6|140369.6|140577|140377|140562.7|140362.7|87
1732291800000|2024-11-22 16:10:00|140572.9|140372.9|140565|140365|140572.9|140372.9|140557.5|140357.5|45
1732292100000|2024-11-22 16:15:00|140572|140372|140582.5|140382.5|140582.5|140382.5|140572|140372|48
1732292400000|2024-11-22 16:20:00|140580|140380|140569.8|140369.8|140605.5|140405.5|140559.8|140359.8|60
1732292700000|2024-11-22 16:25:00|140565|140365|140600.4|140400.4|140615|140415|140559.8|140359.8|50
1732293000000|2024-11-22 16:30:00|140606.6|140406.6|140581.6|140381.6|140634.6|140434.6|140577.9|140377.9|61
1732293300000|2024-11-22 16:35:00|140573.4|140373.4|140598|140398|140598|140398|140569.8|140369.8|119
1732293600000|2024-11-22 16:40:00|140605.5|140405.5|140596.2|140396.2|140627.6|140427.6|140589.9|140389.9|116
1732293900000|2024-11-22 16:45:00|140595.4|140395.4|140589|140389|140596.2|140396.2|140586.5|140386.5|55
1732294200000|2024-11-22 16:50:00|140588.5|140388.5|140594.4|140394.4|140603.6|140403.6|140588.5|140388.5|219
1732294500000|2024-11-22 16:55:00|140592.8|140392.8|140523.4|140323.4|140600.6|140400.6|140523.4|140323.4|158
1732294800000|2024-11-22 17:00:00|140529.6|140329.6|140396.4|140196.4|140531.6|140331.6|140391.4|140191.4|120
1732295100000|2024-11-22 17:05:00|140397.6|140197.6|140458.6|140258.6|140460.6|140260.6|140393.4|140193.4|95
1732295400000|2024-11-22 17:10:00|140453.4|140253.4|140389.6|140189.6|140458.6|140258.6|140385.4|140185.4|168
1732295700000|2024-11-22 17:15:00|140392.6|140192.6|140449.4|140249.4|140455.4|140255.4|140389.4|140189.4|147
1732296000000|2024-11-22 17:20:00|140451.6|140251.6|140411.4|140211.4|140463.1|140263.1|140411.4|140211.4|112
1732296300000|2024-11-22 17:25:00|140411.6|140211.6|140402.6|140202.6|140411.6|140211.6|140371.4|140171.4|157
1732296600000|2024-11-22 17:30:00|140402.4|140202.4|140398.4|140198.4|140417.6|140217.6|140390.4|140190.4|84
1732296900000|2024-11-22 17:35:00|140397.4|140197.4|140417.6|140217.6|140424.6|140224.6|140389.4|140189.4|53
1732297200000|2024-11-22 17:40:00|140419.6|140219.6|140416.6|140216.6|140424.3|140224.3|140408.4|140208.4|63
1732297500000|2024-11-22 17:45:00|140425.5|140225.5|140420.6|140220.6|140430.6|140230.6|140413.4|140213.4|56
1732297800000|2024-11-22 17:50:00|140420.4|140220.4|140409.8|140209.8|140420.4|140220.4|140405|140205|43
1732298100000|2024-11-22 17:55:00|140412.1|140212.1|140416.6|140216.6|140423|140223|140403|140203|95
1732298400000|2024-11-22 18:00:00|140424|140224|140365|140165|140431.5|140231.5|140365|140165|100
1732298700000|2024-11-22 18:05:00|140373.6|140173.6|140380.6|140180.6|140436.6|140236.6|140361.5|140161.5|79
1732299000000|2024-11-22 18:10:00|140381.6|140181.6|140395.6|140195.6|140395.6|140195.6|140371.4|140171.4|31
1732299300000|2024-11-22 18:15:00|140397.6|140197.6|140407.4|140207.4|140414.6|140214.6|140390.4|140190.4|27
1732299600000|2024-11-22 18:20:00|140407.6|140207.6|140398.4|140198.4|140411.6|140211.6|140393.4|140193.4|51
1732299900000|2024-11-22 18:25:00|140406.6|140206.6|140440.6|140240.6|140440.6|140240.6|140406.6|140206.6|30
1732300200000|2024-11-22 18:30:00|140434.4|140234.4|140466.6|140266.6|140466.6|140266.6|140428.4|140228.4|17
1732300500000|2024-11-22 18:35:00|140465.4|140265.4|140473.6|140273.6|140475.6|140275.6|140455.4|140255.4|18
1732300800000|2024-11-22 18:40:00|140475.6|140275.6|140477.4|140277.4|140479.6|140279.6|140464.4|140264.4|18
1732301100000|2024-11-22 18:45:00|140478.6|140278.6|140419.6|140219.6|140478.6|140278.6|140417.4|140217.4|33
1732301400000|2024-11-22 18:50:00|140426.6|140226.6|140446.6|140246.6|140453.6|140253.6|140426.6|140226.6|24
1732301700000|2024-11-22 18:55:00|140447.6|140247.6|140456.4|140256.4|140460.6|140260.6|140447.6|140247.6|12
1732302000000|2024-11-22 19:00:00|140459.4|140259.4|140456.6|140256.6|140459.4|140259.4|140451.4|140251.4|6
1732302300000|2024-11-22 19:05:00|140453.4|140253.4|140454.4|140254.4|140459.6|140259.6|140452.4|140252.4|23
1732302600000|2024-11-22 19:10:00|140459.6|140259.6|140475.4|140275.4|140477.6|140277.6|140459.6|140259.6|11
1732302900000|2024-11-22 19:15:00|140476.6|140276.6|140496.4|140296.4|140503.5|140303.5|140475.4|140275.4|19
1732303200000|2024-11-22 19:20:00|140496.6|140296.6|140495.4|140295.4|140496.6|140296.6|140492.4|140292.4|42
1732303500000|2024-11-22 19:25:00|140496.6|140296.6|140496.6|140296.6|140496.6|140296.6|140488.4|140288.4|96
1732303800000|2024-11-22 19:30:00|140494.4|140294.4|140496.6|140296.6|140496.6|140296.6|140490.4|140290.4|119
1732304100000|2024-11-22 19:35:00|140495.4|140295.4|140491.6|140291.6|140499.6|140299.6|140483.4|140283.4|53
1732304400000|2024-11-22 19:40:00|140491.4|140291.4|140533.6|140333.6|140533.6|140333.6|140463.4|140263.4|37
1732304700000|2024-11-22 19:45:00|140534.6|140334.6|140540.6|140340.6|140540.6|140340.6|140534.6|140334.6|4
1732305000000|2024-11-22 19:50:00|140541.6|140341.6|140552.6|140352.6|140552.6|140352.6|140533.4|140333.4|36
1732305300000|2024-11-22 19:55:00|140553.6|140353.6|140551.6|140351.6|140555.6|140355.6|140533.4|140333.4|21
1732305600000|2024-11-22 20:00:00|140552.6|140352.6|140556.6|140356.6|140556.6|140356.6|140552.6|140352.6|4
1732306500000|2024-11-22 20:15:00|140529|140329|140476.7|140274.1|140529|140329|140475.4|140274.1|33
1732306800000|2024-11-22 20:20:00|140475.4|140275.4|140439.4|140239.4|140475.4|140275.4|140439.4|140238.1|45
1732307400000|2024-11-22 20:30:00|140443.6|140243.6|140459.9|140257.3|140459.9|140258.6|140443.6|140243.6|33
1732307700000|2024-11-22 20:35:00|140458.6|140258.6|140470.6|140270.6|140471.9|140270.6|140458.4|140257.1|76
1732308000000|2024-11-22 20:40:00|140463.4|140263.4|140449.4|140249.4|140463.4|140263.4|140449.4|140249.4|6
1732308300000|2024-11-22 20:45:00|140443.4|140243.4|140436.6|140236.6|140443.4|140243.4|140435.4|140235.4|6
1732309500000|2024-11-22 21:05:00|140466.6|140266.6|140450.4|140250.4|140466.6|140266.6|140450.4|140250.4|2
1732309800000|2024-11-22 21:10:00|140476.6|140276.6|140463.4|140263.4|140476.6|140276.6|140463.4|140263.4|3
1732310100000|2024-11-22 21:15:00|140463.5|140263.5|140463.5|140263.5|140463.5|140263.5|140463.5|140263.5|1
1732310700000|2024-11-22 21:25:00|140443.5|140243.5|140441.5|140241.5|140456.7|140256.7|140441.5|140241.5|5
1732311000000|2024-11-22 21:30:00|140465|140265|140443.5|140243.5|140465|140265|140443.5|140243.5|5
1732311300000|2024-11-22 21:35:00|140523.5|140163.5|140523.5|140163.5|140523.5|140163.5|140523.5|140163.5|1
1732311900000|2024-11-22 21:45:00|140505|140145|140476.7|140116.7|140516.7|140156.7|140476.7|140116.7|7
1732312200000|2024-11-22 21:50:00|140460|140100|140416.7|140056.7|140460|140100|140403.5|140043.5|6
1732496400000|2024-11-25 01:00:00|139782.5|139682.5|139792.1|139692.1|139820.5|139720.5|139770.1|139670.1|224
1732496700000|2024-11-25 01:05:00|139791.5|139691.5|139773.5|139673.5|139818.5|139718.5|139766.5|139666.5|319
1732497000000|2024-11-25 01:10:00|139772.5|139672.5|139858.5|139658.5|139863|139707.5|139768.5|139652|277
1732497300000|2024-11-25 01:15:00|139858|139658|139862.5|139662.5|139905.5|139705.5|139853|139653|348
1732497600000|2024-11-25 01:20:00|139815|139715|139730|139630|139816.5|139716.5|139698.5|139598.5|288
1732497900000|2024-11-25 01:25:00|139729.3|139629.3|139610.2|139510.2|139732.5|139632.5|139609|139509|333
1732498200000|2024-11-25 01:30:00|139610|139510|139605|139505|139633|139533|139580.5|139480.5|349
1732498500000|2024-11-25 01:35:00|139604.5|139504.5|139572|139372|139622|139522|139510|139310|312
1732498800000|2024-11-25 01:40:00|139575|139375|139545|139445|139639.2|139475.1|139530.5|139358|377
1732499100000|2024-11-25 01:45:00|139545.5|139445.5|139540.1|139440.1|139590.1|139490.1|139489.5|139389.5|320
1732499400000|2024-11-25 01:50:00|139540.5|139440.5|139552.1|139452.1|139583.5|139483.5|139530.1|139430.1|233
1732499700000|2024-11-25 01:55:00|139552.5|139452.5|139602.5|139502.5|139620.1|139520.1|139540.1|139440.1|247
1732500000000|2024-11-25 02:00:00|139604|139504|139612|139512|139638.5|139538.5|139580.1|139480.1|266
1732500300000|2024-11-25 02:05:00|139615|139515|139596.6|139496.6|139658.5|139558.5|139589|139489|285
1732500600000|2024-11-25 02:10:00|139597.5|139497.5|139555.1|139455.1|139599.5|139499.5|139541.5|139441.5|236
1732500900000|2024-11-25 02:15:00|139557.1|139457.1|139608.5|139508.5|139621|139521|139555.1|139455.1|200
1732501200000|2024-11-25 02:20:00|139608|139508|139648.8|139548.8|139649.2|139549.2|139604|139504|212
1732501500000|2024-11-25 02:25:00|139646.1|139546.1|139639.1|139539.1|139657.5|139557.5|139623.1|139523.1|148
1732501800000|2024-11-25 02:30:00|139639.2|139539.2|139549.1|139449.1|139639.2|139539.2|139549.1|139449.1|144
1732502100000|2024-11-25 02:35:00|139548.5|139448.5|139558.5|139458.5|139581|139481|139535|139435|280
1732502400000|2024-11-25 02:40:00|139557.5|139457.5|139598.8|139498.8|139599.4|139499.4|139557.5|139457.5|132
1732502700000|2024-11-25 02:45:00|139598.1|139498.1|139591.5|139491.5|139603.1|139503.1|139567.1|139467.1|154
1732503000000|2024-11-25 02:50:00|139590.9|139490.9|139600.1|139500.1|139610.5|139510.5|139574.5|139474.5|262
1732503300000|2024-11-25 02:55:00|139600.5|139500.5|139591.5|139491.5|139600.5|139500.5|139567.5|139467.5|289
1732503600000|2024-11-25 03:00:00|139592.1|139492.1|139559.1|139459.1|139620.5|139520.5|139554.5|139454.5|273
1732503900000|2024-11-25 03:05:00|139559.2|139459.2|139530.1|139430.1|139571.5|139471.5|139521.5|139421.5|240
1732504200000|2024-11-25 03:10:00|139527.1|139427.1|139551.5|139451.5|139556.1|139456.1|139513|139413|186
1732504500000|2024-11-25 03:15:00|139550.5|139450.5|139534.6|139434.6|139582.5|139450.9|139480.5|139361.2|245
1732504800000|2024-11-25 03:20:00|139534.9|139434.9|139539|139439|139548.5|139448.5|139523.5|139423.5|201
1732505100000|2024-11-25 03:25:00|139540|139440|139591.1|139491.1|139611.5|139511.5|139539.5|139439.5|247
1732505400000|2024-11-25 03:30:00|139591.5|139491.5|139648|139548|139650.4|139550.4|139580|139480|238
1732505700000|2024-11-25 03:35:00|139651.5|139551.5|139641|139541|139657.5|139557.5|139630.6|139530.6|201
1732506000000|2024-11-25 03:40:00|139641.5|139541.5|139665|139565|139667.5|139567.5|139640.1|139540.1|222
1732506300000|2024-11-25 03:45:00|139664|139564|139650.1|139550.1|139671.5|139571.5|139645|139545|107
1732506600000|2024-11-25 03:50:00|139652.1|139552.1|139667.5|139567.5|139679.5|139579.5|139617.1|139517.1|169
1732506900000|2024-11-25 03:55:00|139667|139567|139664.5|139564.5|139667.5|139567.5|139638.5|139538.5|127
1732507200000|2024-11-25 04:00:00|139665.1|139565.1|139665.1|139565.1|139666|139566|139648.5|139548.5|173
1732507500000|2024-11-25 04:05:00|139664.6|139564.6|139655|139555|139669.5|139569.5|139655|139555|68
1732507800000|2024-11-25 04:10:00|139658.8|139558.8|139675|139575|139681.5|139581.5|139645|139545|74
1732508100000|2024-11-25 04:15:00|139677|139577|139686.5|139586.5|139688.7|139588.7|139668|139568|137
1732508400000|2024-11-25 04:20:00|139686.1|139586.1|139732.5|139632.5|139733|139633|139686.1|139586.1|283
1732508700000|2024-11-25 04:25:00|139729.5|139629.5|139683|139583|139729.5|139629.5|139676|139576|271
1732509000000|2024-11-25 04:30:00|139686|139586|139673|139573|139706.5|139606.5|139672.5|139572.5|203
1732509300000|2024-11-25 04:35:00|139675|139575|139714.5|139614.5|139718|139618|139673|139573|193
1732509600000|2024-11-25 04:40:00|139714|139614|139745.1|139645.1|139761.1|139661.1|139698.5|139598.5|191
1732509900000|2024-11-25 04:45:00|139748.1|139648.1|139781.1|139681.1|139782.1|139682.1|139738.5|139638.5|201
1732510200000|2024-11-25 04:50:00|139780.1|139680.1|139774|139674|139784|139684|139768|139668|194
1732510500000|2024-11-25 04:55:00|139773.5|139673.5|139731.1|139631.1|139778.1|139678.1|139721.1|139621.1|279
1732510800000|2024-11-25 05:00:00|139737.1|139637.1|139740.5|139640.5|139754.5|139654.5|139720.5|139620.5|176
1732511100000|2024-11-25 05:05:00|139737.5|139637.5|139719|139619|139744.5|139644.5|139718.5|139618.5|157
1732511400000|2024-11-25 05:10:00|139720|139620|139711.6|139611.6|139734.1|139634.1|139680|139580|166
1732511700000|2024-11-25 05:15:00|139715.6|139615.6|139782.5|139682.5|139782.5|139682.5|139708.6|139608.6|151
1732512000000|2024-11-25 05:20:00|139783|139683|139787.3|139687.3|139799.3|139699.3|139776|139676|167
1732512300000|2024-11-25 05:25:00|139787.1|139687.1|139805|139705|139865.7|139765.7|139787.1|139687.1|246
1732512600000|2024-11-25 05:30:00|139805.5|139705.5|139847.5|139747.5|139877.5|139777.5|139805|139705|247
1732512900000|2024-11-25 05:35:00|139847|139747|139868.5|139768.5|139873|139773|139847|139747|144
1732513200000|2024-11-25 05:40:00|139869|139769|139923.2|139823.2|139933.1|139833.1|139845|139745|195
1732513500000|2024-11-25 05:45:00|139921|139821|139904.5|139804.5|139921|139821|139901.9|139801.9|243
1732513800000|2024-11-25 05:50:00|139904|139804|139897|139797|139912|139812|139892.5|139792.5|139
1732514100000|2024-11-25 05:55:00|139898.5|139798.5|139882.5|139782.5|139901|139801|139858|139758|298
1732514400000|2024-11-25 06:00:00|139881.5|139781.5|139945|139845|139950.5|139850.5|139878.1|139778.1|228
1732514700000|2024-11-25 06:05:00|139944|139844|140010.1|139910.1|140011.5|139911.5|139944|139844|246
1732515000000|2024-11-25 06:10:00|140009.1|139909.1|140020.1|139920.1|140084|139984|139995|139895|235
1732515300000|2024-11-25 06:15:00|140020.5|139920.5|140060.5|139960.5|140083|139983|140018|139918|283
1732515600000|2024-11-25 06:20:00|140060.6|139960.6|140060|139960|140070.5|139970.5|140016|139916|305
1732515900000|2024-11-25 06:25:00|140061.5|139961.5|140089.5|139989.5|140092.2|139992.2|140030.5|139930.5|252
1732516200000|2024-11-25 06:30:00|140093.9|139993.9|140134|140034|140224.2|140045|140062.4|139929|209
1732516500000|2024-11-25 06:35:00|140127.5|140027.5|140140.1|140040.1|140216.7|140065.1|140125|139981.5|96
1732516800000|2024-11-25 06:40:00|140148|140048|140120|139920|140163.5|140063.5|140066.8|139866.7|126
1732517100000|2024-11-25 06:45:00|140129.5|139929.5|140198.8|139998.8|140241.4|140036.1|140102.9|139901.8|173
1732517400000|2024-11-25 06:50:00|140195|139995|140175|139975|140206.6|140048.8|140140.1|139955.8|41
1732517700000|2024-11-25 06:55:00|140175.1|139975.1|140139.8|139928.6|140180|140037.5|140074.2|139869.2|73
1732518000000|2024-11-25 07:00:00|140077.4|139866.2|140120.1|139920.1|140151|139939.6|140058.3|139849.2|103
1732518300000|2024-11-25 07:05:00|140128.8|139928.8|140200.2|139840.2|140274.2|139985.1|140128.8|139785.8|66
1732518600000|2024-11-25 07:10:00|140145.9|139785.9|140125.8|139925.8|140220.9|139974.2|140090.9|139785.8|77
1732518900000|2024-11-25 07:15:00|140125.9|139925.9|140172.9|139878.7|140284.2|139994.2|140085.8|139815.8|147
1732519200000|2024-11-25 07:20:00|140175.3|139876.4|140115.9|139915.9|140240.7|139985.2|140115.8|139869.3|99
1732519500000|2024-11-25 07:25:00|140115.8|139915.8|140277|140011.3|140314.2|140011.3|140115.8|139845.8|96
1732519800000|2024-11-25 07:30:00|140278|140012.3|140266.2|140066.2|140288.7|140078.2|140195.8|139961.3|74
1732520100000|2024-11-25 07:35:00|140215.9|140015.9|140209.7|139981.9|140334.2|140084.2|140205|139900.9|65
1732520400000|2024-11-25 07:40:00|140207.8|139983.9|140231.8|139871.8|140304.2|140051.2|140175|139865.8|83
1732520700000|2024-11-25 07:45:00|140288.2|139928.2|140228.7|140019.6|140288.2|140079.2|140143.8|139863.8|113
1732521000000|2024-11-25 07:50:00|140227.7|140020.7|140227.3|140026.3|140293.2|140093.2|140145.8|139942.3|76
1732521300000|2024-11-25 07:55:00|140228.4|140025.3|140299.6|140082.1|140360|140154.1|140228.4|140024.2|209
1732521600000|2024-11-25 08:00:00|140358.9|140141.4|140258.5|140053.1|140358.9|140141.4|140198.5|139988.1|171
1732521900000|2024-11-25 08:05:00|140316.9|140111.5|140275.8|140075.8|140334.2|140134.2|140210.6|140001|168
1732522200000|2024-11-25 08:10:00|140327.2|140127.2|140225.9|140025.9|140399|140135.2|140222.8|139994.9|211
1732522500000|2024-11-25 08:15:00|140225.8|140025.8|140353.5|140138.1|140459.5|140229.9|140225.8|140025.8|189
1732522800000|2024-11-25 08:20:00|140411.9|140196.5|140414.8|140204|140524.2|140207.6|140337|140015|143
1732523100000|2024-11-25 08:25:00|140412.4|140206.4|140285.9|140085.8|140534.2|140209.4|140269|140026.9|130
1732523400000|2024-11-25 08:30:00|140285.8|140112|140312|140112|140363.1|140163.1|140285.8|140094|60
1732523700000|2024-11-25 08:35:00|140312.5|140112.5|140135|139935|140312.5|140112.5|140135|139935|178
1732524000000|2024-11-25 08:40:00|140124.2|139924.2|140107.6|139907.6|140199.1|139999.1|140037.7|139837.7|258
1732524300000|2024-11-25 08:45:00|140108.3|139908.3|140147.7|139947.7|140172.1|139972.1|140097.9|139897.9|166
1732524600000|2024-11-25 08:50:00|140147.3|139947.3|140075|139875|140147.3|139947.3|140075|139875|39
1732524900000|2024-11-25 08:55:00|140074.5|139874.5|140291.5|140091.5|140291.5|140091.5|140064.5|139864.5|192
1732525200000|2024-11-25 09:00:00|140296.5|140096.5|140115|139915|140338|140138|140059.1|139859.1|298
1732525500000|2024-11-25 09:05:00|140115.5|139915.5|140113.9|139913.9|140222.1|140022.1|140113.9|139913.9|282
1732525800000|2024-11-25 09:10:00|140126.4|139926.4|140111.3|139911.3|140144.1|139944.1|140086.2|139886.2|167
1732526100000|2024-11-25 09:15:00|140113.3|139913.3|140085.5|139885.5|140130.5|139930.5|140081.8|139881.8|105
1732526400000|2024-11-25 09:20:00|140086.5|139886.5|140117|139917|140141.5|139941.5|140086.5|139886.5|97
1732526700000|2024-11-25 09:25:00|140115.5|139915.5|140117|139917|140145|139945|140115.5|139915.5|91
1732527000000|2024-11-25 09:30:00|140115.5|139915.5|140120|139920|140120|139920|140067.6|139867.6|129
1732527300000|2024-11-25 09:35:00|140115|139915|140115.1|139915.1|140125|139925|140115|139915|27
1732527600000|2024-11-25 09:40:00|140120.1|139920.1|140117.1|139917.1|140124.5|139924.5|140104.8|139904.8|27
1732527900000|2024-11-25 09:45:00|140116.5|139916.5|140105.5|139905.5|140118.5|139918.5|140088.1|139888.1|102
1732528200000|2024-11-25 09:50:00|140106|139906|140055|139855|140109|139909|140054.5|139854.5|94
1732528500000|2024-11-25 09:55:00|140054.5|139854.5|140121|139921|140122|139922|140045|139845|106
1732528800000|2024-11-25 10:00:00|140122|139922|140095|139895|140130|139930|140093.5|139893.5|108
1732529100000|2024-11-25 10:05:00|140094|139894|140074.5|139874.5|140098.3|139898.3|140074|139874|107
1732529400000|2024-11-25 10:10:00|140070|139870|140090.5|139890.5|140095|139895|140037.9|139837.9|104
1732529700000|2024-11-25 10:15:00|140088.5|139888.5|140009|139809|140090|139890|140002|139802|214
1732530000000|2024-11-25 10:20:00|140010|139810|140015|139815|140067.1|139867.1|140005.5|139805.5|124
1732530300000|2024-11-25 10:25:00|140020|139820|140048.3|139848.3|140064.1|139864.1|140014.2|139814.2|148
1732530600000|2024-11-25 10:30:00|140047.2|139847.2|140036.3|139836.3|140071.8|139871.8|140036.3|139836.3|105
1732530900000|2024-11-25 10:35:00|140036.8|139836.8|140045.5|139845.5|140046.5|139846.5|140015.3|139815.3|131
1732531200000|2024-11-25 10:40:00|140046.5|139846.5|140118.5|139918.5|140118.5|139918.5|140044.3|139844.3|122
1732531500000|2024-11-25 10:45:00|140119.5|139919.5|140084.5|139884.5|140134.1|139934.1|140084.5|139884.5|100
1732531800000|2024-11-25 10:50:00|140102.1|139902.1|140099.8|139899.8|140103.3|139903.3|140063.9|139863.9|66
1732532100000|2024-11-25 10:55:00|140100.8|139900.8|140071.8|139871.8|140101.8|139901.8|140063.2|139863.2|73
1732532400000|2024-11-25 11:00:00|140074|139874|140087.3|139887.3|140091.5|139891.5|140043.5|139843.5|78
1732532700000|2024-11-25 11:05:00|140086.3|139886.3|140100.8|139900.8|140100.8|139900.8|140086.3|139886.3|32
1732533000000|2024-11-25 11:10:00|140100|139900|140087.7|139887.7|140108.1|139908.1|140081.9|139881.9|44
1732533300000|2024-11-25 11:15:00|140102.1|139902.1|140085.5|139885.5|140142.1|139942.1|140080.5|139880.5|51
1732533600000|2024-11-25 11:20:00|140083.8|139883.8|140100.5|139900.5|140100.5|139900.5|140061.1|139861.1|44
1732533900000|2024-11-25 11:25:00|140101.1|139901.1|140146.1|139946.1|140150.5|139950.5|140085.1|139885.1|65
1732534200000|2024-11-25 11:30:00|140133.5|139933.5|140122.3|139922.3|140133.5|139933.5|140116.1|139916.1|61
1732534500000|2024-11-25 11:35:00|140122.8|139922.8|140117.3|139917.3|140139.1|139939.1|140112.9|139912.9|38
1732534800000|2024-11-25 11:40:00|140120.3|139920.3|140131|139931|140144.1|139944.1|140106.9|139906.9|93
1732535100000|2024-11-25 11:45:00|140130.5|139930.5|140141.5|139941.5|140148.5|139948.5|140120|139920|131
1732535400000|2024-11-25 11:50:00|140150.6|139950.6|140162.8|139962.8|140182.1|139982.1|140138.3|139938.3|200
1732535700000|2024-11-25 11:55:00|140162.3|139962.3|140185|139985|140187|139987|140161.8|139961.8|135
1732536000000|2024-11-25 12:00:00|140183.5|139983.5|140246.8|140046.8|140265.1|140065.1|140181.5|139981.5|206
1732536300000|2024-11-25 12:05:00|140247.2|140047.2|140215|140015|140263.1|140063.1|140210|140010|72
1732536600000|2024-11-25 12:10:00|140221|140021|140225.5|140025.5|140226.5|140026.5|140205|140005|241
1732536900000|2024-11-25 12:15:00|140220.5|140020.5|140259.5|140059.5|140260|140060|140220.5|140020.5|134
1732537200000|2024-11-25 12:20:00|140261|140061|140262.5|140062.5|140272|140072|140251.5|140051.5|180
1732537500000|2024-11-25 12:25:00|140259.3|140059.3|140257.5|140057.5|140283.5|140083.5|140253.5|140053.5|192
1732537800000|2024-11-25 12:30:00|140257|140057|140217.5|140017.5|140257|140057|140217|140017|112
1732538100000|2024-11-25 12:35:00|140217|140017|140196.1|139996.1|140218|140018|140167.9|139967.9|265
1732538400000|2024-11-25 12:40:00|140195.1|139995.1|140133.5|139933.5|140195.1|139995.1|140125.9|139925.9|306
1732538700000|2024-11-25 12:45:00|140152.1|139952.1|140073.5|139873.5|140152.1|139952.1|140061|139861|155
1732539000000|2024-11-25 12:50:00|140063.7|139863.7|140027.2|139827.2|140082.1|139882.1|140015.9|139815.9|200
1732539300000|2024-11-25 12:55:00|140026.8|139826.8|140071.1|139871.1|140073.1|139873.1|140006.9|139806.9|258
1732539600000|2024-11-25 13:00:00|140054.9|139854.9|140070.5|139870.5|140081.1|139881.1|140031.9|139831.9|248
1732539900000|2024-11-25 13:05:00|140071|139871|140037.7|139837.7|140090.1|139890.1|140007.9|139807.9|285
1732540200000|2024-11-25 13:10:00|140038.5|139838.5|139956.3|139756.3|140050.1|139850.1|139954|139754|115
1732540500000|2024-11-25 13:15:00|139955|139755|139872.5|139672.5|139955|139755|139836.9|139636.9|73
1732540800000|2024-11-25 13:20:00|139873.5|139673.5|139887.5|139687.5|139912.1|139712.1|139867.9|139667.9|137
1732541100000|2024-11-25 13:25:00|139887|139687|139853.9|139653.9|139890.5|139690.5|139783.5|139583.5|153
1732541400000|2024-11-25 13:30:00|139872.1|139672.1|139875.1|139675.1|139894.1|139694.1|139782.5|139582.5|258
1732541700000|2024-11-25 13:35:00|139892.1|139692.1|139875|139675|139905.1|139705.1|139867.9|139667.9|101
1732542000000|2024-11-25 13:40:00|139892.1|139692.1|139826|139626|139892.1|139692.1|139813|139613|46
1732542300000|2024-11-25 13:45:00|139825.5|139625.5|139825|139625|139844.1|139644.1|139806.9|139606.9|59
1732542600000|2024-11-25 13:50:00|139824|139624|139780|139580|139824|139624|139776.5|139576.5|105
1732542900000|2024-11-25 13:55:00|139780.5|139580.5|139776.5|139576.5|139799.8|139599.8|139724|139524|272
1732543200000|2024-11-25 14:00:00|139780.1|139580.1|139760|139560|139813.9|139613.9|139711.5|139511.5|202
1732543500000|2024-11-25 14:05:00|139767.5|139567.5|139737|139537|139781.3|139581.3|139725|139525|232
1732543800000|2024-11-25 14:10:00|139738.1|139538.1|139719.2|139519.2|139740.5|139540.5|139694.5|139494.5|173
1732544100000|2024-11-25 14:15:00|139717.2|139517.2|139740|139540|139758.5|139558.5|139714.8|139514.8|308
1732544400000|2024-11-25 14:20:00|139739|139539|139761|139561|139768|139568|139731|139531|302
1732544700000|2024-11-25 14:25:00|139761.1|139561.1|139679.5|139479.5|139761.5|139561.5|139664|139464|233
1732545000000|2024-11-25 14:30:00|139681.9|139481.9|139716|139516|139725.5|139525.5|139676.5|139476.5|249
1732545300000|2024-11-25 14:35:00|139721.9|139521.9|139831.5|139631.5|139838|139638|139721.9|139521.9|259
1732545600000|2024-11-25 14:40:00|139832.1|139632.1|139909.1|139709.1|139909.1|139709.1|139818.1|139618.1|169
1732545900000|2024-11-25 14:45:00|139910.2|139710.2|139855.5|139655.5|139910.5|139710.5|139834.2|139634.2|88
1732546200000|2024-11-25 14:50:00|139854|139654|139853|139653|139856.5|139656.5|139845|139645|33
1732546500000|2024-11-25 14:55:00|139853.5|139653.5|139867.5|139667.5|139877|139677|139852.5|139652.5|33
1732546800000|2024-11-25 15:00:00|139866|139666|139965.5|139765.5|139975.5|139775.5|139866|139666|151
1732547100000|2024-11-25 15:05:00|139970.5|139770.5|140055.4|139855.4|140063|139863|139970.5|139770.5|206
1732547400000|2024-11-25 15:10:00|140056|139856|140006.9|139806.9|140061|139861|140001.4|139801.4|288
1732547700000|2024-11-25 15:15:00|140007.7|139807.7|139977|139777|140019.7|139819.7|139965.4|139765.4|266
1732548000000|2024-11-25 15:20:00|139976.5|139776.5|139966.5|139766.5|139978.3|139778.3|139960|139760|168
1732548300000|2024-11-25 15:25:00|139966.1|139766.1|139894.5|139694.5|139966.1|139766.1|139888|139688|202
1732548600000|2024-11-25 15:30:00|139906.6|139706.6|139866.5|139666.5|139919.6|139719.6|139863.5|139663.5|179
1732548900000|2024-11-25 15:35:00|139864.5|139664.5|139867|139667|139882|139682|139829.8|139629.8|287
1732549200000|2024-11-25 15:40:00|139867.5|139667.5|139884.5|139684.5|139918.5|139718.5|139861.4|139661.4|180
1732549500000|2024-11-25 15:45:00|139890.5|139690.5|139970|139770|139980.5|139780.5|139881.5|139681.5|155
1732549800000|2024-11-25 15:50:00|139970.5|139770.5|140060|139860|140067|139867|139965|139765|107
1732550100000|2024-11-25 15:55:00|140064.5|139864.5|140174|139974|140200|140000|140061|139861|201
1732550400000|2024-11-25 16:00:00|140165|139965|140125|139925|140165|139965|140107.5|139907.5|186
1732550700000|2024-11-25 16:05:00|140124|139924|140149.5|139949.5|140155.5|139955.5|140124|139924|55
1732551000000|2024-11-25 16:10:00|140150.5|139950.5|140155|139955|140170|139970|140144.7|139944.7|72
1732551300000|2024-11-25 16:15:00|140160|139960|140158|139958|140162.5|139962.5|140149.8|139949.8|39
1732551600000|2024-11-25 16:20:00|140155|139955|140213.5|140013.5|140213.5|140013.5|140153.5|139953.5|58
1732551900000|2024-11-25 16:25:00|140210.1|140010.1|140196.6|139996.6|140222.5|140022.5|140183.4|139983.4|97
1732552200000|2024-11-25 16:30:00|140189.8|139989.8|140210|140010|140220|140020|140175|139975|71
1732552500000|2024-11-25 16:35:00|140213.5|140013.5|140225.3|140025.3|140226.3|140026.3|140210|140010|41
1732552800000|2024-11-25 16:40:00|140220.5|140020.5|140236.3|140036.3|140304.1|140104.1|140165.1|139965.1|112
1732553100000|2024-11-25 16:45:00|140236.7|140036.7|140273.5|140073.5|140336.5|140136.5|140236.7|140036.7|165
1732553400000|2024-11-25 16:50:00|140275.1|140075.1|140176.6|139976.6|140310.7|140110.7|140160.5|139960.5|184
1732553700000|2024-11-25 16:55:00|140169.4|139969.4|140090.4|139890.4|140209.4|140009.4|140075.8|139875.8|265
1732554000000|2024-11-25 17:00:00|140093.8|139893.8|140047.5|139847.5|140170|139970|140023.5|139823.5|179
1732554300000|2024-11-25 17:05:00|140047.7|139847.7|140073.4|139873.4|140080.3|139880.3|140017.5|139817.5|173
1732554600000|2024-11-25 17:10:00|140080.3|139880.3|140086.1|139886.1|140088.5|139888.5|140048.2|139848.2|200
1732554900000|2024-11-25 17:15:00|140088.5|139888.5|140116.6|139916.6|140130.6|139930.6|140078|139878|205
1732555200000|2024-11-25 17:20:00|140118.6|139918.6|140136.5|139936.5|140147.6|139947.6|140108.1|139908.1|241
1732555500000|2024-11-25 17:25:00|140136.7|139936.7|140195.6|139995.6|140204.5|140004.5|140135|139935|250
1732555800000|2024-11-25 17:30:00|140190.4|139990.4|140165.5|139965.5|140196.6|139996.6|140155.2|139955.2|160
1732556100000|2024-11-25 17:35:00|140162.5|139962.5|140137.5|139937.5|140164.5|139964.5|140123.5|139923.5|113
1732556400000|2024-11-25 17:40:00|140139|139939|140157.6|139957.6|140158.6|139958.6|140137.1|139937.1|118
1732556700000|2024-11-25 17:45:00|140151.4|139951.4|140146.5|139946.5|140160.2|139960.2|140146.5|139946.5|102
1732557000000|2024-11-25 17:50:00|140151.5|139951.5|140146.1|139946.1|140151.5|139951.5|140130.1|139930.1|184
1732557300000|2024-11-25 17:55:00|140134.5|139934.5|140122.1|139922.1|140145.1|139945.1|140112.5|139912.5|104
1732557600000|2024-11-25 18:00:00|140121.4|139921.4|140045.1|139845.1|140130.2|139930.2|140023.6|139823.6|148
1732557900000|2024-11-25 18:05:00|140047.1|139847.1|139999.8|139799.8|140051.2|139851.2|139998.1|139798.1|103
1732558200000|2024-11-25 18:10:00|140000.5|139800.5|139999.5|139799.5|140018.7|139818.7|139995.1|139795.1|101
1732558500000|2024-11-25 18:15:00|140000.5|139800.5|140031.7|139831.7|140031.7|139831.7|139972.5|139772.5|135
1732558800000|2024-11-25 18:20:00|140030.5|139830.5|140049.1|139849.1|140061.7|139861.7|140024.5|139824.5|122
1732559100000|2024-11-25 18:25:00|140056.7|139856.7|139996.7|139796.7|140056.7|139856.7|139987.4|139787.4|161
1732559400000|2024-11-25 18:30:00|139996.6|139796.6|139995.5|139795.5|140015.7|139803.6|139995.5|139785.1|80
1732559700000|2024-11-25 18:35:00|139996.7|139796.7|139996.7|139796.7|140006.7|139806.7|139980.1|139780.1|55
1732560000000|2024-11-25 18:40:00|139990.5|139790.5|140036.7|139836.7|140039.7|139839.7|139981.5|139781.5|35
1732560300000|2024-11-25 18:45:00|140033.3|139833.3|140016.6|139816.6|140040.3|139840.3|139997.4|139797.4|58
1732560600000|2024-11-25 18:50:00|140013.4|139813.4|139983.4|139783.4|140013.4|139813.4|139978.4|139778.4|38
1732560900000|2024-11-25 18:55:00|139986.6|139786.6|139975|139775|139987.6|139787.6|139960.5|139760.5|169
1732561200000|2024-11-25 19:00:00|139975.5|139775.5|139976|139776|139986.6|139786.6|139960.5|139760.5|219
1732561500000|2024-11-25 19:05:00|139977.5|139777.5|139897.8|139697.8|139996.6|139796.6|139893.5|139693.5|125
1732561800000|2024-11-25 19:10:00|139898.6|139698.6|139916.6|139716.6|139926.6|139726.6|139857.4|139657.4|86
1732562100000|2024-11-25 19:15:00|139918.6|139718.6|139927.5|139727.5|139933.5|139733.5|139918.6|139718.6|78
1732562400000|2024-11-25 19:20:00|139930.6|139730.6|139929.5|139729.5|139935|139735|139911|139711|152
1732562700000|2024-11-25 19:25:00|139927.8|139727.8|139921.6|139721.6|139927.8|139727.8|139916|139716|74
1732563000000|2024-11-25 19:30:00|139918.6|139718.6|139918.2|139718.2|139924.6|139724.6|139916|139716|73
1732563300000|2024-11-25 19:35:00|139920.6|139720.6|139921|139721|139928.6|139728.6|139916.6|139716.6|35
1732563600000|2024-11-25 19:40:00|139920.6|139720.6|139896.6|139696.6|139920.6|139720.6|139893.4|139693.4|5
1732563900000|2024-11-25 19:45:00|139896.5|139696.5|139895.8|139695.8|139896.6|139696.6|139893.6|139693.6|18
1732564200000|2024-11-25 19:50:00|139896.6|139696.6|139896.6|139696.6|139906.6|139706.6|139895.7|139695.7|22
1732564500000|2024-11-25 19:55:00|139895.7|139695.7|139894.4|139694.4|139897.6|139697.6|139893.6|139693.6|23
1732564800000|2024-11-25 20:00:00|139893.6|139693.6|139906.6|139706.6|139906.6|139706.6|139890.8|139690.8|38
1732565100000|2024-11-25 20:05:00|139907.6|139707.6|139907|139707|139916.6|139716.6|139907|139707|6
1732565400000|2024-11-25 20:10:00|139907.6|139707.6|139946.6|139746.6|139968.4|139746.6|139906.6|139694.8|97
1732565700000|2024-11-25 20:15:00|139953.4|139739.8|139963.2|139749.6|139973.2|139757.6|139946.6|139730.6|100
1732566000000|2024-11-25 20:20:00|139956.4|139756.4|139970.6|139770.6|139973.2|139770.6|139956.4|139739.6|79
1732566300000|2024-11-25 20:25:00|139973.6|139773.6|139998.2|139784.6|140015.4|139795.6|139973.6|139756.8|81
1732566600000|2024-11-25 20:30:00|139995.2|139781.6|139949.4|139749.4|140000.2|139781.6|139949.4|139749.4|20
1732566900000|2024-11-25 20:35:00|139945.4|139745.4|139955.7|139743.6|139955.7|139748.6|139942.4|139736.6|10
1732567200000|2024-11-25 20:40:00|139950.5|139748.4|139949.8|139727|139960.8|139748.4|139949.8|139727|7
1732567500000|2024-11-25 20:45:00|139936.8|139734|139942.2|139728.6|139946.8|139734|139936.8|139724|5
1732567800000|2024-11-25 20:50:00|139935.6|139735.6|139935.6|139735.6|139935.6|139735.6|139935.6|139735.6|1
1732568100000|2024-11-25 20:55:00|139941.6|139741.6|139953.4|139739.8|139953.4|139746.6|139941.6|139739.8|5
1732568400000|2024-11-25 21:00:00|139946.6|139746.6|139945.4|139745.4|139953.4|139746.6|139945.4|139738.6|9
1732568700000|2024-11-25 21:05:00|139925|139725|139925|139725|139925|139725|139925|139725|1
1732569000000|2024-11-25 21:10:00|139936.6|139736.6|139974.2|139753|139978.2|139763|139936.6|139736.6|20
1732569300000|2024-11-25 21:15:00|139987|139740.3|139987|139740.3|139987|139740.3|139987|139740.3|1
1732569600000|2024-11-25 21:20:00|139977|139750.3|139977|139750.3|139987|139750.3|139977|139740.3|3
1732570200000|2024-11-25 21:30:00|139987|139740.3|140023.5|139663.5|140023.5|139740.3|139987|139663.5|2
1732496400000|2024-11-25 01:00:00|139782.5|139682.5|139792.1|139692.1|139820.5|139720.5|139770.1|139670.1|224
1732496700000|2024-11-25 01:05:00|139791.5|139691.5|139773.5|139673.5|139818.5|139718.5|139766.5|139666.5|319
1732497000000|2024-11-25 01:10:00|139772.5|139672.5|139858.5|139658.5|139863|139707.5|139768.5|139652|277
1732497300000|2024-11-25 01:15:00|139858|139658|139862.5|139662.5|139905.5|139705.5|139853|139653|348
1732497600000|2024-11-25 01:20:00|139815|139715|139730|139630|139816.5|139716.5|139698.5|139598.5|288
1732497900000|2024-11-25 01:25:00|139729.3|139629.3|139610.2|139510.2|139732.5|139632.5|139609|139509|333
1732498200000|2024-11-25 01:30:00|139610|139510|139605|139505|139633|139533|139580.5|139480.5|349
1732498500000|2024-11-25 01:35:00|139604.5|139504.5|139572|139372|139622|139522|139510|139310|312
1732498800000|2024-11-25 01:40:00|139575|139375|139545|139445|139639.2|139475.1|139530.5|139358|377
1732499100000|2024-11-25 01:45:00|139545.5|139445.5|139540.1|139440.1|139590.1|139490.1|139489.5|139389.5|320
1732499400000|2024-11-25 01:50:00|139540.5|139440.5|139552.1|139452.1|139583.5|139483.5|139530.1|139430.1|233
1732499700000|2024-11-25 01:55:00|139552.5|139452.5|139602.5|139502.5|139620.1|139520.1|139540.1|139440.1|247
1732500000000|2024-11-25 02:00:00|139604|139504|139612|139512|139638.5|139538.5|139580.1|139480.1|266
1732500300000|2024-11-25 02:05:00|139615|139515|139596.6|139496.6|139658.5|139558.5|139589|139489|285
1732500600000|2024-11-25 02:10:00|139597.5|139497.5|139555.1|139455.1|139599.5|139499.5|139541.5|139441.5|236
1732500900000|2024-11-25 02:15:00|139557.1|139457.1|139608.5|139508.5|139621|139521|139555.1|139455.1|200
1732501200000|2024-11-25 02:20:00|139608|139508|139648.8|139548.8|139649.2|139549.2|139604|139504|212
1732501500000|2024-11-25 02:25:00|139646.1|139546.1|139639.1|139539.1|139657.5|139557.5|139623.1|139523.1|148
1732501800000|2024-11-25 02:30:00|139639.2|139539.2|139549.1|139449.1|139639.2|139539.2|139549.1|139449.1|144
1732502100000|2024-11-25 02:35:00|139548.5|139448.5|139558.5|139458.5|139581|139481|139535|139435|280
1732502400000|2024-11-25 02:40:00|139557.5|139457.5|139598.8|139498.8|139599.4|139499.4|139557.5|139457.5|132
1732502700000|2024-11-25 02:45:00|139598.1|139498.1|139591.5|139491.5|139603.1|139503.1|139567.1|139467.1|154
1732503000000|2024-11-25 02:50:00|139590.9|139490.9|139600.1|139500.1|139610.5|139510.5|139574.5|139474.5|262
1732503300000|2024-11-25 02:55:00|139600.5|139500.5|139591.5|139491.5|139600.5|139500.5|139567.5|139467.5|289
1732503600000|2024-11-25 03:00:00|139592.1|139492.1|139559.1|139459.1|139620.5|139520.5|139554.5|139454.5|273
1732503900000|2024-11-25 03:05:00|139559.2|139459.2|139530.1|139430.1|139571.5|139471.5|139521.5|139421.5|240
1732504200000|2024-11-25 03:10:00|139527.1|139427.1|139551.5|139451.5|139556.1|139456.1|139513|139413|186
1732504500000|2024-11-25 03:15:00|139550.5|139450.5|139534.6|139434.6|139582.5|139450.9|139480.5|139361.2|245
1732504800000|2024-11-25 03:20:00|139534.9|139434.9|139539|139439|139548.5|139448.5|139523.5|139423.5|201
1732505100000|2024-11-25 03:25:00|139540|139440|139591.1|139491.1|139611.5|139511.5|139539.5|139439.5|247
1732505400000|2024-11-25 03:30:00|139591.5|139491.5|139648|139548|139650.4|139550.4|139580|139480|238
1732505700000|2024-11-25 03:35:00|139651.5|139551.5|139641|139541|139657.5|139557.5|139630.6|139530.6|201
1732506000000|2024-11-25 03:40:00|139641.5|139541.5|139665|139565|139667.5|139567.5|139640.1|139540.1|222
1732506300000|2024-11-25 03:45:00|139664|139564|139650.1|139550.1|139671.5|139571.5|139645|139545|107
1732506600000|2024-11-25 03:50:00|139652.1|139552.1|139667.5|139567.5|139679.5|139579.5|139617.1|139517.1|169
1732506900000|2024-11-25 03:55:00|139667|139567|139664.5|139564.5|139667.5|139567.5|139638.5|139538.5|127
1732507200000|2024-11-25 04:00:00|139665.1|139565.1|139665.1|139565.1|139666|139566|139648.5|139548.5|173
1732507500000|2024-11-25 04:05:00|139664.6|139564.6|139655|139555|139669.5|139569.5|139655|139555|68
1732507800000|2024-11-25 04:10:00|139658.8|139558.8|139675|139575|139681.5|139581.5|139645|139545|74
1732508100000|2024-11-25 04:15:00|139677|139577|139686.5|139586.5|139688.7|139588.7|139668|139568|137
1732508400000|2024-11-25 04:20:00|139686.1|139586.1|139732.5|139632.5|139733|139633|139686.1|139586.1|283
1732508700000|2024-11-25 04:25:00|139729.5|139629.5|139683|139583|139729.5|139629.5|139676|139576|271
1732509000000|2024-11-25 04:30:00|139686|139586|139673|139573|139706.5|139606.5|139672.5|139572.5|203
1732509300000|2024-11-25 04:35:00|139675|139575|139714.5|139614.5|139718|139618|139673|139573|193
1732509600000|2024-11-25 04:40:00|139714|139614|139745.1|139645.1|139761.1|139661.1|139698.5|139598.5|191
1732509900000|2024-11-25 04:45:00|139748.1|139648.1|139781.1|139681.1|139782.1|139682.1|139738.5|139638.5|201
1732510200000|2024-11-25 04:50:00|139780.1|139680.1|139774|139674|139784|139684|139768|139668|194
1732510500000|2024-11-25 04:55:00|139773.5|139673.5|139731.1|139631.1|139778.1|139678.1|139721.1|139621.1|279
1732510800000|2024-11-25 05:00:00|139737.1|139637.1|139740.5|139640.5|139754.5|139654.5|139720.5|139620.5|176
1732511100000|2024-11-25 05:05:00|139737.5|139637.5|139719|139619|139744.5|139644.5|139718.5|139618.5|157
1732511400000|2024-11-25 05:10:00|139720|139620|139711.6|139611.6|139734.1|139634.1|139680|139580|166
1732511700000|2024-11-25 05:15:00|139715.6|139615.6|139782.5|139682.5|139782.5|139682.5|139708.6|139608.6|151
1732512000000|2024-11-25 05:20:00|139783|139683|139787.3|139687.3|139799.3|139699.3|139776|139676|167
1732512300000|2024-11-25 05:25:00|139787.1|139687.1|139805|139705|139865.7|139765.7|139787.1|139687.1|246
1732512600000|2024-11-25 05:30:00|139805.5|139705.5|139847.5|139747.5|139877.5|139777.5|139805|139705|247
1732512900000|2024-11-25 05:35:00|139847|139747|139868.5|139768.5|139873|139773|139847|139747|144
1732513200000|2024-11-25 05:40:00|139869|139769|139923.2|139823.2|139933.1|139833.1|139845|139745|195
1732513500000|2024-11-25 05:45:00|139921|139821|139904.5|139804.5|139921|139821|139901.9|139801.9|243
1732513800000|2024-11-25 05:50:00|139904|139804|139897|139797|139912|139812|139892.5|139792.5|139
1732514100000|2024-11-25 05:55:00|139898.5|139798.5|139882.5|139782.5|139901|139801|139858|139758|298
1732514400000|2024-11-25 06:00:00|139881.5|139781.5|139945|139845|139950.5|139850.5|139878.1|139778.1|228
1732514700000|2024-11-25 06:05:00|139944|139844|140010.1|139910.1|140011.5|139911.5|139944|139844|246
1732515000000|2024-11-25 06:10:00|140009.1|139909.1|140020.1|139920.1|140084|139984|139995|139895|235
1732515300000|2024-11-25 06:15:00|140020.5|139920.5|140060.5|139960.5|140083|139983|140018|139918|283
1732515600000|2024-11-25 06:20:00|140060.6|139960.6|140060|139960|140070.5|139970.5|140016|139916|305
1732515900000|2024-11-25 06:25:00|140061.5|139961.5|140089.5|139989.5|140092.2|139992.2|140030.5|139930.5|252
1732516200000|2024-11-25 06:30:00|140093.9|139993.9|140134|140034|140224.2|140045|140062.4|139929|209
1732516500000|2024-11-25 06:35:00|140127.5|140027.5|140140.1|140040.1|140216.7|140065.1|140125|139981.5|96
1732516800000|2024-11-25 06:40:00|140148|140048|140120|139920|140163.5|140063.5|140066.8|139866.7|126
1732517100000|2024-11-25 06:45:00|140129.5|139929.5|140198.8|139998.8|140241.4|140036.1|140102.9|139901.8|173
1732517400000|2024-11-25 06:50:00|140195|139995|140175|139975|140206.6|140048.8|140140.1|139955.8|41
1732517700000|2024-11-25 06:55:00|140175.1|139975.1|140139.8|139928.6|140180|140037.5|140074.2|139869.2|73
1732518000000|2024-11-25 07:00:00|140077.4|139866.2|140120.1|139920.1|140151|139939.6|140058.3|139849.2|103
1732518300000|2024-11-25 07:05:00|140128.8|139928.8|140200.2|139840.2|140274.2|139985.1|140128.8|139785.8|66
1732518600000|2024-11-25 07:10:00|140145.9|139785.9|140125.8|139925.8|140220.9|139974.2|140090.9|139785.8|77
1732518900000|2024-11-25 07:15:00|140125.9|139925.9|140172.9|139878.7|140284.2|139994.2|140085.8|139815.8|147
1732519200000|2024-11-25 07:20:00|140175.3|139876.4|140115.9|139915.9|140240.7|139985.2|140115.8|139869.3|99
1732519500000|2024-11-25 07:25:00|140115.8|139915.8|140277|140011.3|140314.2|140011.3|140115.8|139845.8|96
1732519800000|2024-11-25 07:30:00|140278|140012.3|140266.2|140066.2|140288.7|140078.2|140195.8|139961.3|74
1732520100000|2024-11-25 07:35:00|140215.9|140015.9|140209.7|139981.9|140334.2|140084.2|140205|139900.9|65
1732520400000|2024-11-25 07:40:00|140207.8|139983.9|140231.8|139871.8|140304.2|140051.2|140175|139865.8|83
1732520700000|2024-11-25 07:45:00|140288.2|139928.2|140228.7|140019.6|140288.2|140079.2|140143.8|139863.8|113
1732521000000|2024-11-25 07:50:00|140227.7|140020.7|140227.3|140026.3|140293.2|140093.2|140145.8|139942.3|76
1732521300000|2024-11-25 07:55:00|140228.4|140025.3|140299.6|140082.1|140360|140154.1|140228.4|140024.2|209
1732521600000|2024-11-25 08:00:00|140358.9|140141.4|140258.5|140053.1|140358.9|140141.4|140198.5|139988.1|171
1732521900000|2024-11-25 08:05:00|140316.9|140111.5|140275.8|140075.8|140334.2|140134.2|140210.6|140001|168
1732522200000|2024-11-25 08:10:00|140327.2|140127.2|140225.9|140025.9|140399|140135.2|140222.8|139994.9|211
1732522500000|2024-11-25 08:15:00|140225.8|140025.8|140353.5|140138.1|140459.5|140229.9|140225.8|140025.8|189
1732522800000|2024-11-25 08:20:00|140411.9|140196.5|140414.8|140204|140524.2|140207.6|140337|140015|143
1732523100000|2024-11-25 08:25:00|140412.4|140206.4|140285.9|140085.8|140534.2|140209.4|140269|140026.9|130
1732523400000|2024-11-25 08:30:00|140285.8|140112|140312|140112|140363.1|140163.1|140285.8|140094|60
1732523700000|2024-11-25 08:35:00|140312.5|140112.5|140135|139935|140312.5|140112.5|140135|139935|178
1732524000000|2024-11-25 08:40:00|140124.2|139924.2|140107.6|139907.6|140199.1|139999.1|140037.7|139837.7|258
1732524300000|2024-11-25 08:45:00|140108.3|139908.3|140147.7|139947.7|140172.1|139972.1|140097.9|139897.9|166
1732524600000|2024-11-25 08:50:00|140147.3|139947.3|140075|139875|140147.3|139947.3|140075|139875|39
1732524900000|2024-11-25 08:55:00|140074.5|139874.5|140291.5|140091.5|140291.5|140091.5|140064.5|139864.5|192
1732525200000|2024-11-25 09:00:00|140296.5|140096.5|140115|139915|140338|140138|140059.1|139859.1|298
1732525500000|2024-11-25 09:05:00|140115.5|139915.5|140113.9|139913.9|140222.1|140022.1|140113.9|139913.9|282
1732525800000|2024-11-25 09:10:00|140126.4|139926.4|140111.3|139911.3|140144.1|139944.1|140086.2|139886.2|167
1732526100000|2024-11-25 09:15:00|140113.3|139913.3|140085.5|139885.5|140130.5|139930.5|140081.8|139881.8|105
1732526400000|2024-11-25 09:20:00|140086.5|139886.5|140117|139917|140141.5|139941.5|140086.5|139886.5|97
1732526700000|2024-11-25 09:25:00|140115.5|139915.5|140117|139917|140145|139945|140115.5|139915.5|91
1732527000000|2024-11-25 09:30:00|140115.5|139915.5|140120|139920|140120|139920|140067.6|139867.6|129
1732527300000|2024-11-25 09:35:00|140115|139915|140115.1|139915.1|140125|139925|140115|139915|27
1732527600000|2024-11-25 09:40:00|140120.1|139920.1|140117.1|139917.1|140124.5|139924.5|140104.8|139904.8|27
1732527900000|2024-11-25 09:45:00|140116.5|139916.5|140105.5|139905.5|140118.5|139918.5|140088.1|139888.1|102
1732528200000|2024-11-25 09:50:00|140106|139906|140055|139855|140109|139909|140054.5|139854.5|94
1732528500000|2024-11-25 09:55:00|140054.5|139854.5|140121|139921|140122|139922|140045|139845|106
1732528800000|2024-11-25 10:00:00|140122|139922|140095|139895|140130|139930|140093.5|139893.5|108
1732529100000|2024-11-25 10:05:00|140094|139894|140074.5|139874.5|140098.3|139898.3|140074|139874|107
1732529400000|2024-11-25 10:10:00|140070|139870|140090.5|139890.5|140095|139895|140037.9|139837.9|104
1732529700000|2024-11-25 10:15:00|140088.5|139888.5|140009|139809|140090|139890|140002|139802|214
1732530000000|2024-11-25 10:20:00|140010|139810|140015|139815|140067.1|139867.1|140005.5|139805.5|124
1732530300000|2024-11-25 10:25:00|140020|139820|140048.3|139848.3|140064.1|139864.1|140014.2|139814.2|148
1732530600000|2024-11-25 10:30:00|140047.2|139847.2|140036.3|139836.3|140071.8|139871.8|140036.3|139836.3|105
1732530900000|2024-11-25 10:35:00|140036.8|139836.8|140045.5|139845.5|140046.5|139846.5|140015.3|139815.3|131
1732531200000|2024-11-25 10:40:00|140046.5|139846.5|140118.5|139918.5|140118.5|139918.5|140044.3|139844.3|122
1732531500000|2024-11-25 10:45:00|140119.5|139919.5|140084.5|139884.5|140134.1|139934.1|140084.5|139884.5|100
1732531800000|2024-11-25 10:50:00|140102.1|139902.1|140099.8|139899.8|140103.3|139903.3|140063.9|139863.9|66
1732532100000|2024-11-25 10:55:00|140100.8|139900.8|140071.8|139871.8|140101.8|139901.8|140063.2|139863.2|73
1732532400000|2024-11-25 11:00:00|140074|139874|140087.3|139887.3|140091.5|139891.5|140043.5|139843.5|78
1732532700000|2024-11-25 11:05:00|140086.3|139886.3|140100.8|139900.8|140100.8|139900.8|140086.3|139886.3|32
1732533000000|2024-11-25 11:10:00|140100|139900|140087.7|139887.7|140108.1|139908.1|140081.9|139881.9|44
1732533300000|2024-11-25 11:15:00|140102.1|139902.1|140085.5|139885.5|140142.1|139942.1|140080.5|139880.5|51
1732533600000|2024-11-25 11:20:00|140083.8|139883.8|140100.5|139900.5|140100.5|139900.5|140061.1|139861.1|44
1732533900000|2024-11-25 11:25:00|140101.1|139901.1|140146.1|139946.1|140150.5|139950.5|140085.1|139885.1|65
1732534200000|2024-11-25 11:30:00|140133.5|139933.5|140122.3|139922.3|140133.5|139933.5|140116.1|139916.1|61
1732534500000|2024-11-25 11:35:00|140122.8|139922.8|140117.3|139917.3|140139.1|139939.1|140112.9|139912.9|38
1732534800000|2024-11-25 11:40:00|140120.3|139920.3|140131|139931|140144.1|139944.1|140106.9|139906.9|93
1732535100000|2024-11-25 11:45:00|140130.5|139930.5|140141.5|139941.5|140148.5|139948.5|140120|139920|131
1732535400000|2024-11-25 11:50:00|140150.6|139950.6|140162.8|139962.8|140182.1|139982.1|140138.3|139938.3|200
1732535700000|2024-11-25 11:55:00|140162.3|139962.3|140185|139985|140187|139987|140161.8|139961.8|135
1732536000000|2024-11-25 12:00:00|140183.5|139983.5|140246.8|140046.8|140265.1|140065.1|140181.5|139981.5|206
1732536300000|2024-11-25 12:05:00|140247.2|140047.2|140215|140015|140263.1|140063.1|140210|140010|72
1732536600000|2024-11-25 12:10:00|140221|140021|140225.5|140025.5|140226.5|140026.5|140205|140005|241
1732536900000|2024-11-25 12:15:00|140220.5|140020.5|140259.5|140059.5|140260|140060|140220.5|140020.5|134
1732537200000|2024-11-25 12:20:00|140261|140061|140262.5|140062.5|140272|140072|140251.5|140051.5|180
1732537500000|2024-11-25 12:25:00|140259.3|140059.3|140257.5|140057.5|140283.5|140083.5|140253.5|140053.5|192
1732537800000|2024-11-25 12:30:00|140257|140057|140217.5|140017.5|140257|140057|140217|140017|112
1732538100000|2024-11-25 12:35:00|140217|140017|140196.1|139996.1|140218|140018|140167.9|139967.9|265
1732538400000|2024-11-25 12:40:00|140195.1|139995.1|140133.5|139933.5|140195.1|139995.1|140125.9|139925.9|306
1732538700000|2024-11-25 12:45:00|140152.1|139952.1|140073.5|139873.5|140152.1|139952.1|140061|139861|155
1732539000000|2024-11-25 12:50:00|140063.7|139863.7|140027.2|139827.2|140082.1|139882.1|140015.9|139815.9|200
1732539300000|2024-11-25 12:55:00|140026.8|139826.8|140071.1|139871.1|140073.1|139873.1|140006.9|139806.9|258
1732539600000|2024-11-25 13:00:00|140054.9|139854.9|140070.5|139870.5|140081.1|139881.1|140031.9|139831.9|248
1732539900000|2024-11-25 13:05:00|140071|139871|140037.7|139837.7|140090.1|139890.1|140007.9|139807.9|285
1732540200000|2024-11-25 13:10:00|140038.5|139838.5|139956.3|139756.3|140050.1|139850.1|139954|139754|115
1732540500000|2024-11-25 13:15:00|139955|139755|139872.5|139672.5|139955|139755|139836.9|139636.9|73
1732540800000|2024-11-25 13:20:00|139873.5|139673.5|139887.5|139687.5|139912.1|139712.1|139867.9|139667.9|137
1732541100000|2024-11-25 13:25:00|139887|139687|139853.9|139653.9|139890.5|139690.5|139783.5|139583.5|153
1732541400000|2024-11-25 13:30:00|139872.1|139672.1|139875.1|139675.1|139894.1|139694.1|139782.5|139582.5|258
1732541700000|2024-11-25 13:35:00|139892.1|139692.1|139875|139675|139905.1|139705.1|139867.9|139667.9|101
1732542000000|2024-11-25 13:40:00|139892.1|139692.1|139826|139626|139892.1|139692.1|139813|139613|46
1732542300000|2024-11-25 13:45:00|139825.5|139625.5|139825|139625|139844.1|139644.1|139806.9|139606.9|59
1732542600000|2024-11-25 13:50:00|139824|139624|139780|139580|139824|139624|139776.5|139576.5|105
1732542900000|2024-11-25 13:55:00|139780.5|139580.5|139776.5|139576.5|139799.8|139599.8|139724|139524|272
1732543200000|2024-11-25 14:00:00|139780.1|139580.1|139760|139560|139813.9|139613.9|139711.5|139511.5|202
1732543500000|2024-11-25 14:05:00|139767.5|139567.5|139737|139537|139781.3|139581.3|139725|139525|232
1732543800000|2024-11-25 14:10:00|139738.1|139538.1|139719.2|139519.2|139740.5|139540.5|139694.5|139494.5|173
1732544100000|2024-11-25 14:15:00|139717.2|139517.2|139740|139540|139758.5|139558.5|139714.8|139514.8|308
1732544400000|2024-11-25 14:20:00|139739|139539|139761|139561|139768|139568|139731|139531|302
1732544700000|2024-11-25 14:25:00|139761.1|139561.1|139679.5|139479.5|139761.5|139561.5|139664|139464|233
1732545000000|2024-11-25 14:30:00|139681.9|139481.9|139716|139516|139725.5|139525.5|139676.5|139476.5|249
1732545300000|2024-11-25 14:35:00|139721.9|139521.9|139831.5|139631.5|139838|139638|139721.9|139521.9|259
1732545600000|2024-11-25 14:40:00|139832.1|139632.1|139909.1|139709.1|139909.1|139709.1|139818.1|139618.1|169
1732545900000|2024-11-25 14:45:00|139910.2|139710.2|139855.5|139655.5|139910.5|139710.5|139834.2|139634.2|88
1732546200000|2024-11-25 14:50:00|139854|139654|139853|139653|139856.5|139656.5|139845|139645|33
1732546500000|2024-11-25 14:55:00|139853.5|139653.5|139867.5|139667.5|139877|139677|139852.5|139652.5|33
1732546800000|2024-11-25 15:00:00|139866|139666|139965.5|139765.5|139975.5|139775.5|139866|139666|151
1732547100000|2024-11-25 15:05:00|139970.5|139770.5|140055.4|139855.4|140063|139863|139970.5|139770.5|206
1732547400000|2024-11-25 15:10:00|140056|139856|140006.9|139806.9|140061|139861|140001.4|139801.4|288
1732547700000|2024-11-25 15:15:00|140007.7|139807.7|139977|139777|140019.7|139819.7|139965.4|139765.4|266
1732548000000|2024-11-25 15:20:00|139976.5|139776.5|139966.5|139766.5|139978.3|139778.3|139960|139760|168
1732548300000|2024-11-25 15:25:00|139966.1|139766.1|139894.5|139694.5|139966.1|139766.1|139888|139688|202
1732548600000|2024-11-25 15:30:00|139906.6|139706.6|139866.5|139666.5|139919.6|139719.6|139863.5|139663.5|179
1732548900000|2024-11-25 15:35:00|139864.5|139664.5|139867|139667|139882|139682|139829.8|139629.8|287
1732549200000|2024-11-25 15:40:00|139867.5|139667.5|139884.5|139684.5|139918.5|139718.5|139861.4|139661.4|180
1732549500000|2024-11-25 15:45:00|139890.5|139690.5|139970|139770|139980.5|139780.5|139881.5|139681.5|155
1732549800000|2024-11-25 15:50:00|139970.5|139770.5|140060|139860|140067|139867|139965|139765|107
1732550100000|2024-11-25 15:55:00|140064.5|139864.5|140174|139974|140200|140000|140061|139861|201
1732550400000|2024-11-25 16:00:00|140165|139965|140125|139925|140165|139965|140107.5|139907.5|186
1732550700000|2024-11-25 16:05:00|140124|139924|140149.5|139949.5|140155.5|139955.5|140124|139924|55
1732551000000|2024-11-25 16:10:00|140150.5|139950.5|140155|139955|140170|139970|140144.7|139944.7|72
1732551300000|2024-11-25 16:15:00|140160|139960|140158|139958|140162.5|139962.5|140149.8|139949.8|39
1732551600000|2024-11-25 16:20:00|140155|139955|140213.5|140013.5|140213.5|140013.5|140153.5|139953.5|58
1732551900000|2024-11-25 16:25:00|140210.1|140010.1|140196.6|139996.6|140222.5|140022.5|140183.4|139983.4|97
1732552200000|2024-11-25 16:30:00|140189.8|139989.8|140210|140010|140220|140020|140175|139975|71
1732552500000|2024-11-25 16:35:00|140213.5|140013.5|140225.3|140025.3|140226.3|140026.3|140210|140010|41
1732552800000|2024-11-25 16:40:00|140220.5|140020.5|140236.3|140036.3|140304.1|140104.1|140165.1|139965.1|112
1732553100000|2024-11-25 16:45:00|140236.7|140036.7|140273.5|140073.5|140336.5|140136.5|140236.7|140036.7|165
1732553400000|2024-11-25 16:50:00|140275.1|140075.1|140176.6|139976.6|140310.7|140110.7|140160.5|139960.5|184
1732553700000|2024-11-25 16:55:00|140169.4|139969.4|140090.4|139890.4|140209.4|140009.4|140075.8|139875.8|265
1732554000000|2024-11-25 17:00:00|140093.8|139893.8|140047.5|139847.5|140170|139970|140023.5|139823.5|179
1732554300000|2024-11-25 17:05:00|140047.7|139847.7|140073.4|139873.4|140080.3|139880.3|140017.5|139817.5|173
1732554600000|2024-11-25 17:10:00|140080.3|139880.3|140086.1|139886.1|140088.5|139888.5|140048.2|139848.2|200
1732554900000|2024-11-25 17:15:00|140088.5|139888.5|140116.6|139916.6|140130.6|139930.6|140078|139878|205
1732555200000|2024-11-25 17:20:00|140118.6|139918.6|140136.5|139936.5|140147.6|139947.6|140108.1|139908.1|241
1732555500000|2024-11-25 17:25:00|140136.7|139936.7|140195.6|139995.6|140204.5|140004.5|140135|139935|250
1732555800000|2024-11-25 17:30:00|140190.4|139990.4|140165.5|139965.5|140196.6|139996.6|140155.2|139955.2|160
1732556100000|2024-11-25 17:35:00|140162.5|139962.5|140137.5|139937.5|140164.5|139964.5|140123.5|139923.5|113
1732556400000|2024-11-25 17:40:00|140139|139939|140157.6|139957.6|140158.6|139958.6|140137.1|139937.1|118
1732556700000|2024-11-25 17:45:00|140151.4|139951.4|140146.5|139946.5|140160.2|139960.2|140146.5|139946.5|102
1732557000000|2024-11-25 17:50:00|140151.5|139951.5|140146.1|139946.1|140151.5|139951.5|140130.1|139930.1|184
1732557300000|2024-11-25 17:55:00|140134.5|139934.5|140122.1|139922.1|140145.1|139945.1|140112.5|139912.5|104
1732557600000|2024-11-25 18:00:00|140121.4|139921.4|140045.1|139845.1|140130.2|139930.2|140023.6|139823.6|148
1732557900000|2024-11-25 18:05:00|140047.1|139847.1|139999.8|139799.8|140051.2|139851.2|139998.1|139798.1|103
1732558200000|2024-11-25 18:10:00|140000.5|139800.5|139999.5|139799.5|140018.7|139818.7|139995.1|139795.1|101
1732558500000|2024-11-25 18:15:00|140000.5|139800.5|140031.7|139831.7|140031.7|139831.7|139972.5|139772.5|135
1732558800000|2024-11-25 18:20:00|140030.5|139830.5|140049.1|139849.1|140061.7|139861.7|140024.5|139824.5|122
1732559100000|2024-11-25 18:25:00|140056.7|139856.7|139996.7|139796.7|140056.7|139856.7|139987.4|139787.4|161
1732559400000|2024-11-25 18:30:00|139996.6|139796.6|139995.5|139795.5|140015.7|139803.6|139995.5|139785.1|80
1732559700000|2024-11-25 18:35:00|139996.7|139796.7|139996.7|139796.7|140006.7|139806.7|139980.1|139780.1|55
1732560000000|2024-11-25 18:40:00|139990.5|139790.5|140036.7|139836.7|140039.7|139839.7|139981.5|139781.5|35
1732560300000|2024-11-25 18:45:00|140033.3|139833.3|140016.6|139816.6|140040.3|139840.3|139997.4|139797.4|58
1732560600000|2024-11-25 18:50:00|140013.4|139813.4|139983.4|139783.4|140013.4|139813.4|139978.4|139778.4|38
1732560900000|2024-11-25 18:55:00|139986.6|139786.6|139975|139775|139987.6|139787.6|139960.5|139760.5|169
1732561200000|2024-11-25 19:00:00|139975.5|139775.5|139976|139776|139986.6|139786.6|139960.5|139760.5|219
1732561500000|2024-11-25 19:05:00|139977.5|139777.5|139897.8|139697.8|139996.6|139796.6|139893.5|139693.5|125
1732561800000|2024-11-25 19:10:00|139898.6|139698.6|139916.6|139716.6|139926.6|139726.6|139857.4|139657.4|86
1732562100000|2024-11-25 19:15:00|139918.6|139718.6|139927.5|139727.5|139933.5|139733.5|139918.6|139718.6|78
1732562400000|2024-11-25 19:20:00|139930.6|139730.6|139929.5|139729.5|139935|139735|139911|139711|152
1732562700000|2024-11-25 19:25:00|139927.8|139727.8|139921.6|139721.6|139927.8|139727.8|139916|139716|74
1732563000000|2024-11-25 19:30:00|139918.6|139718.6|139918.2|139718.2|139924.6|139724.6|139916|139716|73
1732563300000|2024-11-25 19:35:00|139920.6|139720.6|139921|139721|139928.6|139728.6|139916.6|139716.6|35
1732563600000|2024-11-25 19:40:00|139920.6|139720.6|139896.6|139696.6|139920.6|139720.6|139893.4|139693.4|5
1732563900000|2024-11-25 19:45:00|139896.5|139696.5|139895.8|139695.8|139896.6|139696.6|139893.6|139693.6|18
1732564200000|2024-11-25 19:50:00|139896.6|139696.6|139896.6|139696.6|139906.6|139706.6|139895.7|139695.7|22
1732564500000|2024-11-25 19:55:00|139895.7|139695.7|139894.4|139694.4|139897.6|139697.6|139893.6|139693.6|23
1732564800000|2024-11-25 20:00:00|139893.6|139693.6|139906.6|139706.6|139906.6|139706.6|139890.8|139690.8|38
1732565100000|2024-11-25 20:05:00|139907.6|139707.6|139907|139707|139916.6|139716.6|139907|139707|6
1732565400000|2024-11-25 20:10:00|139907.6|139707.6|139946.6|139746.6|139968.4|139746.6|139906.6|139694.8|97
1732565700000|2024-11-25 20:15:00|139953.4|139739.8|139963.2|139749.6|139973.2|139757.6|139946.6|139730.6|100
1732566000000|2024-11-25 20:20:00|139956.4|139756.4|139970.6|139770.6|139973.2|139770.6|139956.4|139739.6|79
1732566300000|2024-11-25 20:25:00|139973.6|139773.6|139998.2|139784.6|140015.4|139795.6|139973.6|139756.8|81
1732566600000|2024-11-25 20:30:00|139995.2|139781.6|139949.4|139749.4|140000.2|139781.6|139949.4|139749.4|20
1732566900000|2024-11-25 20:35:00|139945.4|139745.4|139955.7|139743.6|139955.7|139748.6|139942.4|139736.6|10
1732567200000|2024-11-25 20:40:00|139950.5|139748.4|139949.8|139727|139960.8|139748.4|139949.8|139727|7
1732567500000|2024-11-25 20:45:00|139936.8|139734|139942.2|139728.6|139946.8|139734|139936.8|139724|5
1732567800000|2024-11-25 20:50:00|139935.6|139735.6|139935.6|139735.6|139935.6|139735.6|139935.6|139735.6|1
1732568100000|2024-11-25 20:55:00|139941.6|139741.6|139953.4|139739.8|139953.4|139746.6|139941.6|139739.8|5
1732568400000|2024-11-25 21:00:00|139946.6|139746.6|139945.4|139745.4|139953.4|139746.6|139945.4|139738.6|9
1732568700000|2024-11-25 21:05:00|139925|139725|139925|139725|139925|139725|139925|139725|1
1732569000000|2024-11-25 21:10:00|139936.6|139736.6|139974.2|139753|139978.2|139763|139936.6|139736.6|20
1732569300000|2024-11-25 21:15:00|139987|139740.3|139987|139740.3|139987|139740.3|139987|139740.3|1
1732569600000|2024-11-25 21:20:00|139977|139750.3|139977|139750.3|139987|139750.3|139977|139740.3|3
1732570200000|2024-11-25 21:30:00|139987|139740.3|140023.5|139663.5|140023.5|139740.3|139987|139663.5|2
1732582800000|2024-11-26 01:00:00|140533.1|140433.1|140548.5|140448.5|140608.5|140448.8|140462|140303|380
1732583100000|2024-11-26 01:05:00|140549.2|140449.2|140517.9|140417.9|140560.1|140450|140445.1|140299.8|364
1732583400000|2024-11-26 01:10:00|140517.6|140417.6|140560.5|140360.5|140583.5|140437.7|140493.5|140360.5|335
1732583700000|2024-11-26 01:15:00|140561.1|140361.1|140471.5|140371.5|140581.5|140441.7|140436.1|140311.5|402
1732584000000|2024-11-26 01:20:00|140474.5|140374.5|140502.1|140302.1|140513.6|140399.5|140445.6|140259.1|349
1732584300000|2024-11-26 01:25:00|140501.5|140301.5|140518.5|140318.5|140530.1|140330.1|140496.5|140296.5|311
1732584600000|2024-11-26 01:30:00|140510.5|140310.5|140330.1|140230.1|140510.5|140345.1|140320.5|140220.5|348
1732584900000|2024-11-26 01:35:00|140327.1|140227.1|140390.5|140190.5|140413.5|140273|140309.1|140150|363
1732585200000|2024-11-26 01:40:00|140391.1|140191.1|140379|140279|140422|140287|140346.5|140191.1|352
1732585500000|2024-11-26 01:45:00|140379.5|140279.5|140356.5|140256.5|140379.5|140279.5|140320.5|140220.5|371
1732585800000|2024-11-26 01:50:00|140356|140256|140364|140264|140364.5|140264.5|140310.4|140210.4|305
1732586100000|2024-11-26 01:55:00|140364.1|140264.1|140374.2|140274.2|140403.5|140303.5|140339.5|140239.5|293
1732586400000|2024-11-26 02:00:00|140372.8|140272.8|140360|140260|140388.5|140288.5|140325.5|140225.5|285
1732586700000|2024-11-26 02:05:00|140360.5|140260.5|140311|140211|140391.2|140291.2|140297|140197|302
1732587000000|2024-11-26 02:10:00|140310|140210|140306.5|140206.5|140313.5|140213.5|140283.5|140183.5|230
1732587300000|2024-11-26 02:15:00|140308.5|140208.5|140236.1|140136.1|140316.4|140216.4|140229.5|140129.5|195
1732587600000|2024-11-26 02:20:00|140235.5|140135.5|140200.5|140100.5|140266.4|140166.4|140167.1|140067.1|397
1732587900000|2024-11-26 02:25:00|140198.5|140098.5|140227.4|140127.4|140258.1|140128.4|140169|140034.9|323
1732588200000|2024-11-26 02:30:00|140227.9|140127.9|140191.5|140091.5|140275.9|140136.5|140188.5|140038.5|285
1732588500000|2024-11-26 02:35:00|140191.1|140091.1|140144.5|140044.5|140218.9|140118.9|140138.5|140038.5|361
1732588800000|2024-11-26 02:40:00|140145.5|140045.5|140150|140050|140198.5|140098.5|140145.5|140045.5|274
1732589100000|2024-11-26 02:45:00|140150.5|140050.5|140164.4|140064.4|140171|140071|140070.1|139970.1|352
1732589400000|2024-11-26 02:50:00|140161.4|140061.4|140187.7|140087.7|140200.1|140100.1|140142.5|140042.5|272
1732589700000|2024-11-26 02:55:00|140187.5|140087.5|140121|140021|140187.5|140087.5|140118.5|140018.5|340
1732590000000|2024-11-26 03:00:00|140122|140022|140055|139955|140128.5|140028.5|140031|139867|361
1732590300000|2024-11-26 03:05:00|140056|139956|139976.5|139876.5|140060.1|139960.1|139939.5|139839.5|364
1732590600000|2024-11-26 03:10:00|139978.5|139878.5|139950.1|139850.1|139980.1|139880.1|139935.5|139835.5|354
1732590900000|2024-11-26 03:15:00|139950.5|139850.5|139876|139776|139952|139852|139832.3|139732.3|322
1732591200000|2024-11-26 03:20:00|139876.5|139776.5|139785|139685|139876.5|139776.5|139770.9|139670.9|322
1732591500000|2024-11-26 03:25:00|139785.5|139685.5|139900.5|139800.5|139902.5|139802.5|139785|139685|271
1732591800000|2024-11-26 03:30:00|139900.9|139800.9|139901|139801|139911.7|139811.7|139878.5|139778.5|177
1732592100000|2024-11-26 03:35:00|139901.5|139801.5|139794|139694|139904.5|139804.5|139788.5|139688.5|269
1732592400000|2024-11-26 03:40:00|139791.5|139691.5|139776.2|139676.2|139794.1|139694.1|139707|139607|227
1732592700000|2024-11-26 03:45:00|139776.7|139676.7|139707.5|139607.5|139789.1|139689.1|139705.1|139605.1|259
1732593000000|2024-11-26 03:50:00|139705.5|139605.5|139677|139577|139718.8|139618.8|139635.1|139535.1|354
1732593300000|2024-11-26 03:55:00|139677.5|139577.5|139743.5|139643.5|139757.5|139657.5|139670.3|139570.3|286
1732593600000|2024-11-26 04:00:00|139740|139640|139688.8|139588.8|139750|139650|139658.5|139558.5|349
1732593900000|2024-11-26 04:05:00|139688.2|139588.2|139629.5|139529.5|139695|139595|139624|139524|233
1732594200000|2024-11-26 04:10:00|139628.5|139528.5|139675.1|139575.1|139699.1|139589.5|139589.3|139483.5|219
1732594500000|2024-11-26 04:15:00|139676.7|139576.7|139698.5|139598.5|139722.5|139622.5|139668.5|139568.5|276
1732594800000|2024-11-26 04:20:00|139698.1|139598.1|139717.5|139617.5|139726.9|139626.9|139683.1|139583.1|196
1732595100000|2024-11-26 04:25:00|139717.6|139617.6|139733|139633|139740.1|139640.1|139715.1|139615.1|189
1732595400000|2024-11-26 04:30:00|139733.5|139633.5|139748|139648|139755.5|139655.5|139724.5|139624.5|210
1732595700000|2024-11-26 04:35:00|139748.1|139648.1|139729|139629|139763|139663|139718|139618|228
1732596000000|2024-11-26 04:40:00|139728.5|139628.5|139742|139642|139752.5|139652.5|139707.5|139607.5|253
1732596300000|2024-11-26 04:45:00|139741.5|139641.5|139755.3|139655.3|139826.5|139681.5|139740|139615.8|192
1732596600000|2024-11-26 04:50:00|139755.6|139655.6|139749.2|139649.2|139771.5|139671.5|139737.5|139637.5|150
1732596900000|2024-11-26 04:55:00|139749.5|139649.5|139780|139680|139827.1|139689.5|139749.5|139620|137
1732597200000|2024-11-26 05:00:00|139783.5|139683.5|139800|139700|139806.1|139706.1|139780|139680|149
1732597500000|2024-11-26 05:05:00|139795.1|139695.1|139805.5|139705.5|139830.5|139730.5|139791|139691|162
1732597800000|2024-11-26 05:10:00|139806|139706|139805.5|139705.5|139820.1|139720.1|139780.3|139680.3|269
1732598100000|2024-11-26 05:15:00|139806|139706|139755.1|139655.1|139806|139706|139747.1|139647.1|164
1732598400000|2024-11-26 05:20:00|139755.5|139655.5|139729|139629|139766.1|139666.1|139728.5|139628.5|198
1732598700000|2024-11-26 05:25:00|139727.5|139627.5|139738.1|139638.1|139742.5|139642.5|139709|139609|197
1732599000000|2024-11-26 05:30:00|139739.5|139639.5|139638.5|139538.5|139739.5|139639.5|139631.5|139531.5|262
1732599300000|2024-11-26 05:35:00|139640.1|139540.1|139581.1|139481.1|139677|139565|139550.3|139450.3|314
1732599600000|2024-11-26 05:40:00|139580|139480|139535.8|139435.8|139590|139490|139394|139230.5|433
1732599900000|2024-11-26 05:45:00|139536|139436|139618.9|139518.9|139646.5|139522.5|139532|139432|281
1732600200000|2024-11-26 05:50:00|139619.2|139519.2|139656|139556|139670.5|139570.5|139605|139505|260
1732600500000|2024-11-26 05:55:00|139655.5|139555.5|139706.6|139606.6|139781.5|139632.5|139631.5|139531.5|284
1732600800000|2024-11-26 06:00:00|139710.7|139610.7|139682.5|139582.5|139716.5|139616.5|139678.6|139578.6|207
1732601100000|2024-11-26 06:05:00|139681|139581|139779.5|139679.5|139805.5|139705.5|139678|139578|317
1732601400000|2024-11-26 06:10:00|139784.5|139684.5|139793|139693|139805.5|139705.5|139753|139653|230
1732601700000|2024-11-26 06:15:00|139795|139695|139887.5|139687.5|139892.5|139732.5|139779|139679|142
1732602000000|2024-11-26 06:20:00|139887.7|139687.7|139826.1|139726.1|139892.1|139749.2|139792|139674.1|290
1732602300000|2024-11-26 06:25:00|139825.7|139725.7|139736|139636|139865.5|139726.1|139723|139623|337
1732602600000|2024-11-26 06:30:00|139738|139638|139785.1|139585.1|139830|139680.1|139719.5|139585.1|173
1732602900000|2024-11-26 06:35:00|139747.6|139647.6|139830.1|139630.1|139830.1|139685|139745.1|139627|39
1732603200000|2024-11-26 06:40:00|139828.5|139628.5|139892.5|139692.5|139898.7|139751.5|139780.1|139628.5|45
1732603500000|2024-11-26 06:45:00|139882.4|139682.4|139925|139725|139969.8|139744.2|139878|139678|83
1732603800000|2024-11-26 06:50:00|139928.7|139728.7|139980|139780|140074.8|139857.2|139905.7|139702|163
1732604100000|2024-11-26 06:55:00|139976.1|139776.1|140009.7|139809.7|140044.2|139859.5|139911.3|139714|123
1732604400000|2024-11-26 07:00:00|140005.1|139805.1|140165|139943.3|140178.1|139954.4|139963.8|139763.8|178
1732604700000|2024-11-26 07:05:00|140116.7|139895|140069.5|139869.5|140186.4|139955.9|140048.9|139815.5|235
1732605000000|2024-11-26 07:10:00|140068.7|139868.7|140036.3|139835.3|140166|139922.6|140018|139796.6|98
1732605300000|2024-11-26 07:15:00|140104.7|139903.7|140068.5|139855.1|140139.8|139929.6|140041.3|139840.3|136
1732605600000|2024-11-26 07:20:00|140130.9|139917.5|140047|139835.4|140141.9|139934.2|139957.5|139745.1|189
1732605900000|2024-11-26 07:25:00|140045.9|139836.4|139978.6|139778.6|140160.2|139881.5|139950|139720.6|182
1732606200000|2024-11-26 07:30:00|140029.4|139798.9|140023|139823|140064.2|139864.2|139969.8|139746.6|101
1732606500000|2024-11-26 07:35:00|140023.7|139823.7|140114.2|139754.2|140114.2|139879.8|139972|139685.8|134
1732606800000|2024-11-26 07:40:00|140048.8|139688.8|140005.1|139805.1|140125.2|139847.9|139933|139688.8|84
1732607100000|2024-11-26 07:45:00|140004.5|139804.5|140038.2|139838.2|140112.2|139843|139966.8|139683.9|126
1732607400000|2024-11-26 07:50:00|139973.9|139773.9|140059.2|139859.2|140059.2|139859.2|139969.8|139769.8|142
1732607700000|2024-11-26 07:55:00|140036.1|139836.1|140115.1|139915.1|140157.2|139953.2|140017.6|139812.4|139
1732608000000|2024-11-26 08:00:00|140065|139965|140065.1|139865.1|140171.6|139965.1|140051.2|139774|94
1732608300000|2024-11-26 08:05:00|140049.6|139849.6|140021.1|139709.3|140139.8|139860.1|139892.7|139588.6|181
1732608600000|2024-11-26 08:10:00|140019.2|139711.2|139900.2|139690.3|140056.2|139767.9|139899.1|139617.6|192
1732608900000|2024-11-26 08:15:00|139928.7|139728.7|139890.1|139690.1|139968.2|139759.7|139860.1|139650.4|218
1732609200000|2024-11-26 08:20:00|139890|139690|139921.2|139610.4|140014.2|139700.4|139864.6|139565.9|123
1732609500000|2024-11-26 08:25:00|139984.6|139673.8|139929.5|139729.5|139988.4|139764.2|139861.8|139602.2|179
1732609800000|2024-11-26 08:30:00|139929.4|139729.4|140100.5|139900.5|140101.5|139901.5|139928.9|139728.9|96
1732610100000|2024-11-26 08:35:00|140099.9|139899.9|140115|139915|140127.5|139927.5|140094.5|139894.5|77
1732610400000|2024-11-26 08:40:00|140120|139920|140213|140013|140252.5|140052.5|140120|139920|112
1732610700000|2024-11-26 08:45:00|140212|140012|140148.5|139948.5|140215|140015|140139.3|139939.3|96
1732611000000|2024-11-26 08:50:00|140149.1|139949.1|139915.8|139715.8|140150.1|139950.1|139914.5|139705.8|236
1732611300000|2024-11-26 08:55:00|139914|139714|139964.5|139764.5|139985.1|139785.1|139911|139711|208
1732611600000|2024-11-26 09:00:00|139964.1|139764.1|139769.7|139569.7|139965.5|139765.5|139762.3|139562.3|198
1732611900000|2024-11-26 09:05:00|139769.5|139569.5|139820.8|139620.8|139849.5|139649.5|139769.1|139569.1|187
1732612200000|2024-11-26 09:10:00|139822.5|139622.5|139718|139518|139831|139631|139702.5|139502.5|183
1732612500000|2024-11-26 09:15:00|139720|139520|139804|139604|139805|139605|139703.2|139503.2|182
1732612800000|2024-11-26 09:20:00|139804.5|139604.5|139806.5|139606.5|139809|139609|139780|139580|103
1732613100000|2024-11-26 09:25:00|139807|139607|139880|139680|139908.1|139708.1|139781|139581|106
1732613400000|2024-11-26 09:30:00|139878|139678|139941.5|139741.5|139950.5|139750.5|139876.5|139676.5|81
1732613700000|2024-11-26 09:35:00|139938.5|139738.5|139882|139682|139941|139741|139882|139682|47
1732614000000|2024-11-26 09:40:00|139881|139681|139820|139620|139887.5|139687.5|139815|139615|61
1732614300000|2024-11-26 09:45:00|139820.5|139620.5|139791|139591|139822|139622|139787.5|139587.5|27
1732614600000|2024-11-26 09:50:00|139784|139584|139762|139562|139805.5|139605.5|139752|139552|111
1732614900000|2024-11-26 09:55:00|139762.5|139562.5|139748|139548|139771.5|139571.5|139726.5|139526.5|124
1732615200000|2024-11-26 10:00:00|139747.5|139547.5|139741.1|139541.1|139747.5|139547.5|139707.5|139507.5|103
1732615500000|2024-11-26 10:05:00|139740.5|139540.5|139732.1|139532.1|139741.1|139541.1|139730.1|139530.1|100
1732615800000|2024-11-26 10:10:00|139730.5|139530.5|139735.5|139535.5|139736.5|139536.5|139727.5|139527.5|180
1732616100000|2024-11-26 10:15:00|139735.1|139535.1|139711.5|139511.5|139737.5|139537.5|139708.1|139508.1|140
1732616400000|2024-11-26 10:20:00|139712.5|139512.5|139668.5|139468.5|139712.5|139512.5|139664.1|139464.1|102
1732616700000|2024-11-26 10:25:00|139668.1|139468.1|139708.1|139508.1|139712.1|139512.1|139663.1|139463.1|163
1732617000000|2024-11-26 10:30:00|139708.5|139508.5|139690|139490|139733.1|139533.1|139685|139485|47
1732617300000|2024-11-26 10:35:00|139685|139485|139688|139488|139688|139488|139685|139485|2
1732617600000|2024-11-26 10:40:00|139690|139490|139729.5|139529.5|139770.5|139570.5|139690|139490|59
1732617900000|2024-11-26 10:45:00|139730|139530|139695|139495|139731|139531|139695|139495|74
1732618200000|2024-11-26 10:50:00|139699.5|139499.5|139690|139490|139700|139500|139690|139490|6
1732618500000|2024-11-26 10:55:00|139683.8|139483.8|139701|139501|139706.5|139506.5|139645.5|139445.5|138
1732618800000|2024-11-26 11:00:00|139703.5|139503.5|139712.5|139512.5|139714.5|139514.5|139692.5|139492.5|116
1732619100000|2024-11-26 11:05:00|139712|139512|139705.5|139505.5|139716.5|139516.5|139680|139480|221
1732619400000|2024-11-26 11:10:00|139706.5|139506.5|139724.5|139524.5|139728.5|139528.5|139705|139505|118
1732619700000|2024-11-26 11:15:00|139722.5|139522.5|139724|139524|139733.5|139533.5|139719.5|139519.5|181
1732620000000|2024-11-26 11:20:00|139723.5|139523.5|139752.5|139552.5|139758.5|139558.5|139723|139523|163
1732620300000|2024-11-26 11:25:00|139751.5|139551.5|139806|139606|139806|139606|139743.5|139543.5|133
1732620600000|2024-11-26 11:30:00|139807.5|139607.5|139730.5|139530.5|139814.1|139614.1|139729|139529|103
1732620900000|2024-11-26 11:35:00|139728|139528|139716|139516|139728|139528|139706.5|139506.5|57
1732621200000|2024-11-26 11:40:00|139709.6|139509.6|139696.1|139496.1|139722.1|139522.1|139690.5|139490.5|64
1732621500000|2024-11-26 11:45:00|139694.1|139494.1|139711|139511|139721.1|139521.1|139691.1|139491.1|92
1732621800000|2024-11-26 11:50:00|139713|139513|139708.5|139508.5|139716.1|139516.1|139702.5|139502.5|99
1732622100000|2024-11-26 11:55:00|139708.1|139508.1|139723.1|139523.1|139726.5|139526.5|139701.5|139501.5|98
1732622400000|2024-11-26 12:00:00|139723|139523|139726.5|139526.5|139749.5|139549.5|139720|139520|76
1732622700000|2024-11-26 12:05:00|139726|139526|139725.5|139525.5|139732.5|139532.5|139720.5|139520.5|86
1732623000000|2024-11-26 12:10:00|139729|139529|139602.9|139402.9|139729|139529|139583|139383|185
1732623300000|2024-11-26 12:15:00|139605.2|139405.2|139535.2|139335.2|139623.6|139423.6|139470.3|139270.3|304
1732623600000|2024-11-26 12:20:00|139536.2|139336.2|139592.5|139392.5|139615|139415|139536.2|139336.2|239
1732623900000|2024-11-26 12:25:00|139593|139393|139547.1|139347.1|139640.1|139440.1|139545|139345|286
1732624200000|2024-11-26 12:30:00|139546.5|139346.5|139510.9|139310.9|139568.1|139368.1|139456.9|139256.9|216
1732624500000|2024-11-26 12:35:00|139509.7|139309.7|139435|139235|139525|139325|139390.1|139190.1|251
1732624800000|2024-11-26 12:40:00|139435.1|139235.1|139500.5|139300.5|139523.1|139323.1|139435.1|139235.1|158
1732625100000|2024-11-26 12:45:00|139502.4|139302.4|139576.9|139376.9|139605.1|139405.1|139476.9|139276.9|177
1732625400000|2024-11-26 12:50:00|139606.1|139406.1|139587.9|139387.9|139624.1|139424.1|139547.9|139347.9|370
1732625700000|2024-11-26 12:55:00|139611.1|139411.1|139529.8|139329.8|139615.1|139415.1|139517.5|139317.5|214
1732626000000|2024-11-26 13:00:00|139529.9|139329.9|139552.7|139352.7|139619.1|139419.1|139499.9|139299.9|381
1732626300000|2024-11-26 13:05:00|139565.1|139365.1|139554.1|139354.1|139605.1|139405.1|139527.9|139327.9|384
1732626600000|2024-11-26 13:10:00|139539.7|139339.7|139541.5|139341.5|139584.1|139384.1|139518.5|139318.5|315
1732626900000|2024-11-26 13:15:00|139540|139340|139606.5|139406.5|139614.1|139414.1|139520.5|139320.5|322
1732627200000|2024-11-26 13:20:00|139605.5|139405.5|139679.8|139479.8|139728.1|139528.1|139604.2|139404.2|330
1732627500000|2024-11-26 13:25:00|139679.3|139479.3|139681.5|139481.5|139704.1|139504.1|139638.9|139438.9|207
1732627800000|2024-11-26 13:30:00|139682|139482|139619.8|139419.8|139685.5|139485.5|139606.3|139406.3|299
1732628100000|2024-11-26 13:35:00|139620.4|139420.4|139511.1|139311.1|139639.1|139439.1|139496.9|139296.9|301
1732628400000|2024-11-26 13:40:00|139514.1|139314.1|139488.7|139288.7|139540.1|139340.1|139470|139270|297
1732628700000|2024-11-26 13:45:00|139487.2|139287.2|139522.7|139322.7|139540.1|139340.1|139483|139283|178
1732629000000|2024-11-26 13:50:00|139535.1|139335.1|139536.8|139336.8|139560.1|139360.1|139505.9|139305.9|152
1732629300000|2024-11-26 13:55:00|139538.4|139338.4|139640.1|139440.1|139656.1|139456.1|139538.4|139338.4|159
1732629600000|2024-11-26 14:00:00|139644.1|139444.1|139674|139474|139677.5|139477.5|139641.1|139441.1|91
1732629900000|2024-11-26 14:05:00|139673.5|139473.5|139653.1|139453.1|139681.1|139481.1|139653|139453|106
1732630200000|2024-11-26 14:10:00|139653.5|139453.5|139687.1|139487.1|139692.8|139492.8|139653.1|139453.1|96
1732630500000|2024-11-26 14:15:00|139687.5|139487.5|139696.1|139496.1|139764.1|139564.1|139678.1|139478.1|158
1732630800000|2024-11-26 14:20:00|139696.7|139496.7|139651|139451|139709.9|139509.9|139651|139451|125
1732631100000|2024-11-26 14:25:00|139650|139450|139705.5|139505.5|139715|139515|139645.5|139445.5|108
1732631400000|2024-11-26 14:30:00|139707.5|139507.5|139714.5|139514.5|139736.5|139536.5|139689.5|139489.5|243
1732631700000|2024-11-26 14:35:00|139715.5|139515.5|139682.5|139482.5|139719.5|139519.5|139670.1|139470.1|262
1732632000000|2024-11-26 14:40:00|139683|139483|139655.5|139455.5|139745.1|139545.1|139650.5|139450.5|227
1732632300000|2024-11-26 14:45:00|139655.3|139455.3|139635.1|139435.1|139690.1|139490.1|139634.5|139434.5|141
1732632600000|2024-11-26 14:50:00|139635|139435|139634.5|139434.5|139643.5|139443.5|139626.1|139426.1|169
1732632900000|2024-11-26 14:55:00|139633|139433|139667.1|139307.1|139671.7|139433.5|139598.3|139300.7|245
1732633200000|2024-11-26 15:00:00|139671.7|139311.7|139578|139378|139671.7|139380.5|139518.1|139295.5|253
1732633500000|2024-11-26 15:05:00|139576.5|139376.5|139579|139379|139597.1|139397.1|139497.5|139297.5|238
1732633800000|2024-11-26 15:10:00|139580|139380|139614|139414|139646.5|139446.5|139579|139379|279
1732634100000|2024-11-26 15:15:00|139616|139416|139636.5|139436.5|139649.5|139449.5|139604.1|139404.1|247
1732634400000|2024-11-26 15:20:00|139636.1|139436.1|139681.1|139481.1|139693.5|139493.5|139613|139413|265
1732634700000|2024-11-26 15:25:00|139680.1|139480.1|139707.5|139507.5|139711.5|139511.5|139670.1|139470.1|280
1732635000000|2024-11-26 15:30:00|139707.1|139507.1|139685|139485|139714.3|139514.3|139670.5|139470.5|235
1732635300000|2024-11-26 15:35:00|139685.5|139485.5|139640.1|139440.1|139689.1|139489.1|139614.5|139414.5|200
1732635600000|2024-11-26 15:40:00|139642.5|139442.5|139643.6|139443.6|139668.5|139468.5|139624.5|139424.5|159
1732635900000|2024-11-26 15:45:00|139644.1|139444.1|139631.5|139431.5|139654.5|139454.5|139610|139410|190
1732636200000|2024-11-26 15:50:00|139631.9|139431.9|139677.1|139477.1|139677.5|139477.5|139625.1|139425.1|177
1732636500000|2024-11-26 15:55:00|139683.1|139483.1|139649.1|139449.1|139690.5|139490.5|139641.2|139441.2|202
1732636800000|2024-11-26 16:00:00|139648.6|139448.6|139643.3|139443.3|139670|139470|139629.5|139429.5|155
1732637100000|2024-11-26 16:05:00|139643.2|139443.2|139709.1|139509.1|139733.1|139533.1|139643.1|139443.1|217
1732637400000|2024-11-26 16:10:00|139706.5|139506.5|139703.2|139503.2|139741.3|139541.3|139674|139474|225
1732637700000|2024-11-26 16:15:00|139703|139503|139740|139540|139740.1|139540.1|139685|139485|156
1732638000000|2024-11-26 16:20:00|139739.5|139539.5|139699.5|139499.5|139739.5|139539.5|139699|139499|67
1732638300000|2024-11-26 16:25:00|139700|139500|139698|139498|139730.5|139530.5|139687.5|139487.5|161
1732638600000|2024-11-26 16:30:00|139699.5|139499.5|139655|139455|139702.5|139502.5|139655|139455|130
1732638900000|2024-11-26 16:35:00|139654.1|139454.1|139673.8|139473.8|139673.8|139473.8|139643.5|139443.5|178
1732639200000|2024-11-26 16:40:00|139673|139473|139707.1|139507.1|139708.1|139508.1|139665.4|139465.4|118
1732639500000|2024-11-26 16:45:00|139706.1|139506.1|139709.4|139509.4|139712.5|139512.5|139665.3|139465.3|135
1732639800000|2024-11-26 16:50:00|139710.5|139510.5|139707.7|139507.7|139730.7|139530.7|139681.5|139481.5|157
1732640100000|2024-11-26 16:55:00|139704.9|139504.9|139721.1|139521.1|139729.5|139529.5|139701.5|139501.5|120
1732640400000|2024-11-26 17:00:00|139722|139522|139740.1|139540.1|139742.2|139542.2|139722|139522|50
1732640700000|2024-11-26 17:05:00|139739.5|139539.5|139741.5|139541.5|139775.1|139575.1|139728.1|139528.1|77
1732641000000|2024-11-26 17:10:00|139741.1|139541.1|139758.1|139558.1|139758.1|139558.1|139735.1|139535.1|42
1732641300000|2024-11-26 17:15:00|139759|139559|139741.9|139541.9|139762|139562|139739.5|139539.5|37
1732641600000|2024-11-26 17:20:00|139744.1|139544.1|139758.4|139558.4|139767.6|139561.1|139744.1|139530.4|32
1732641900000|2024-11-26 17:25:00|139760.3|139560.3|139759.2|139559.2|139769.6|139565.1|139757.9|139553.6|21
1732642200000|2024-11-26 17:30:00|139759.3|139559.3|139741.6|139541.6|139775.5|139559.3|139741.4|139524.5|44
1732642500000|2024-11-26 17:35:00|139760.5|139532.7|139754.9|139554.9|139763.5|139557.1|139741.9|139524.5|41
1732642800000|2024-11-26 17:40:00|139754.5|139554.5|139752.5|139552.5|139765.5|139555.3|139741.9|139524.3|80
1732643100000|2024-11-26 17:45:00|139751.5|139551.5|139780.1|139580.1|139780.1|139580.1|139745.1|139545.1|106
1732643400000|2024-11-26 17:50:00|139780|139580|139738.6|139538.6|139780|139580|139733.7|139520.6|18
1732643700000|2024-11-26 17:55:00|139754.8|139526.5|139760.2|139560.2|139760.3|139560.3|139708.8|139508.8|77
1732644000000|2024-11-26 18:00:00|139759.5|139559.5|139761.5|139561.5|139762.5|139562.5|139758.5|139558.5|28
1732644300000|2024-11-26 18:05:00|139762.1|139562.1|139762.1|139562.1|139763.5|139563.5|139759.8|139559.8|32
1732644600000|2024-11-26 18:10:00|139761.5|139561.5|139762.1|139562.1|139762.5|139562.5|139759.5|139559.5|16
1732644900000|2024-11-26 18:15:00|139761.5|139561.5|139762.5|139562.5|139763.1|139563.1|139759.5|139559.5|17
1732645200000|2024-11-26 18:20:00|139763.5|139563.5|139763|139563|139764.5|139564.5|139762.5|139562.5|19
1732645500000|2024-11-26 18:25:00|139762.5|139562.5|139804.7|139598.5|139804.7|139599.2|139761|139561|52
1732645800000|2024-11-26 18:30:00|139796.5|139590.3|139840.2|139640.2|139865.1|139665.1|139793.4|139581.1|31
1732646100000|2024-11-26 18:35:00|139840.3|139640.3|139829.8|139629.8|139854|139640.3|139829.8|139629.3|8
1732646400000|2024-11-26 18:40:00|139836.6|139636.6|139825|139625|139841.6|139641.6|139825|139625|33
1732646700000|2024-11-26 18:45:00|139823.5|139623.5|139824.5|139624.5|139825|139625|139822.5|139622.5|8
1732647000000|2024-11-26 18:50:00|139824|139624|139751.4|139551.4|139825|139625|139745.4|139545.4|49
1732647300000|2024-11-26 18:55:00|139750.4|139550.4|139732.2|139498.6|139750.4|139550.4|139710.4|139498.6|26
1732647600000|2024-11-26 19:00:00|139722.2|139508.6|139697.4|139497.4|139732.2|139515.4|139697.4|139470.6|16
1732647900000|2024-11-26 19:05:00|139680.4|139480.4|139703.7|139503.7|139703.7|139503.7|139672.4|139472.4|14
1732648200000|2024-11-26 19:10:00|139703.5|139503.5|139765.5|139565.5|139771.7|139571.7|139681.5|139481.5|32
1732648500000|2024-11-26 19:15:00|139767.7|139567.7|139787.7|139587.7|139787.7|139587.7|139767.7|139567.7|7
1732648800000|2024-11-26 19:20:00|139786.5|139586.5|139767.7|139567.7|139786.5|139586.5|139767.7|139567.7|12
1732649100000|2024-11-26 19:25:00|139763.5|139563.5|139790.7|139590.7|139790.7|139590.7|139763.5|139563.5|10
1732649400000|2024-11-26 19:30:00|139792.7|139592.7|139779.5|139579.5|139806.7|139606.7|139763.5|139563.5|32
1732649700000|2024-11-26 19:35:00|139781.7|139581.7|139740.5|139540.5|139786.7|139586.7|139740.5|139540.5|13
1732650000000|2024-11-26 19:40:00|139738.5|139538.5|139735.5|139535.5|139738.5|139538.5|139735.5|139535.5|2
1732650600000|2024-11-26 19:50:00|139732.5|139532.5|139727.5|139527.5|139732.5|139532.5|139727.5|139527.5|2
1732650900000|2024-11-26 19:55:00|139718.8|139518.8|139721|139521|139721.7|139521.7|139713.5|139513.5|11
1732651200000|2024-11-26 20:00:00|139720.5|139520.5|139721.7|139521.7|139721.7|139521.7|139717.9|139517.9|7
1732651500000|2024-11-26 20:05:00|139726.7|139526.7|139713.4|139513.4|139777.5|139577.5|139713.4|139513.4|35
1732651800000|2024-11-26 20:10:00|139713.5|139513.5|139717.7|139517.7|139717.7|139517.7|139713.5|139513.5|2
1732652100000|2024-11-26 20:15:00|139718.7|139518.7|139713.5|139513.5|139719.7|139519.7|139713.5|139513.5|3
1732652400000|2024-11-26 20:20:00|139717.7|139517.7|139730|139530|139730|139530|139713.5|139513.5|9
1732652700000|2024-11-26 20:25:00|139730.5|139530.5|139730.5|139530.5|139730.5|139530.5|139730.5|139530.5|1
1732653000000|2024-11-26 20:30:00|139738|139538|139730|139530|139761.7|139561.7|139730|139530|18
1732654500000|2024-11-26 20:55:00|139740|139540|139806.6|139606.6|139806.6|139606.6|139740|139540|36
1732654800000|2024-11-26 21:00:00|139825|139625|139806.6|139606.6|139825|139625|139799.8|139599.8|8
1732655400000|2024-11-26 21:10:00|139806.4|139606.4|139771.4|139571.4|139806.6|139606.6|139771.4|139571.4|8
1732655700000|2024-11-26 21:15:00|139771.5|139571.5|139771.5|139571.5|139771.5|139571.5|139771.5|139571.5|1
1732656000000|2024-11-26 21:20:00|139772.3|139570.6|139782.3|139560.6|139782.3|139571.5|139771.5|139560.6|4
1732656300000|2024-11-26 21:25:00|139792.3|139550.6|139792.3|139550.6|139792.3|139550.6|139792.3|139550.6|1
1732656600000|2024-11-26 21:30:00|139802.3|139540.6|139792.3|139550.6|139802.3|139550.6|139792.3|139540.6|2
1732656900000|2024-11-26 21:35:00|139782.3|139560.6|139782.3|139560.6|139782.3|139560.6|139782.3|139560.6|1
1732657500000|2024-11-26 21:45:00|139804.8|139538.1|139804.8|139538.1|139804.8|139538.1|139804.8|139538.1|1
1732658100000|2024-11-26 21:55:00|139794.8|139548.1|139777.8|139551.1|139794.8|139551.1|139777.8|139548.1|2
1732669200000|2024-11-27 01:00:00|139597.5|139497.5|139585.2|139385.2|139647.6|139508.4|139566.5|139377.9|358
1732669500000|2024-11-27 01:05:00|139586.7|139386.7|139558.5|139458.5|139606.5|139459.1|139525|139352.5|325
1732669800000|2024-11-27 01:10:00|139557|139457|139533.5|139333.5|139573.9|139473.9|139466.5|139308.5|343
1732670100000|2024-11-27 01:15:00|139533.1|139333.1|139512.1|139312.1|139573.9|139373.9|139507.3|139307.3|301
1732670400000|2024-11-27 01:20:00|139462.1|139362.1|139460.1|139360.1|139526.5|139377.1|139422.7|139276.5|310
1732670700000|2024-11-27 01:25:00|139462.2|139362.2|139582|139482|139612.1|139486.5|139450.7|139350.7|376
1732671000000|2024-11-27 01:30:00|139584.5|139484.5|139680|139580|139694.5|139594.5|139540.1|139440.1|447
1732671300000|2024-11-27 01:35:00|139677.5|139577.5|139755|139555|139816.5|139637.5|139651.5|139551.5|406
1732671600000|2024-11-27 01:40:00|139753.5|139553.5|139677.5|139577.5|139769.7|139625.3|139663.7|139512.1|409
1732671900000|2024-11-27 01:45:00|139677.9|139577.9|139748.1|139548.1|139779.5|139588.1|139670.1|139534.7|320
1732672200000|2024-11-27 01:50:00|139751.1|139551.1|139663.7|139563.7|139756.1|139575.3|139650.2|139495.9|348
1732672500000|2024-11-27 01:55:00|139660.7|139560.7|139678.5|139578.5|139685|139585|139638.5|139538.5|296
1732672800000|2024-11-27 02:00:00|139679|139579|139729|139629|139736.1|139636.1|139678.5|139578.5|265
1732673100000|2024-11-27 02:05:00|139729.5|139629.5|139757.5|139657.5|139826.1|139690.1|139719.3|139617.1|244
1732673400000|2024-11-27 02:10:00|139758.1|139658.1|139700.1|139600.1|139766.5|139658.1|139700.1|139530.1|197
1732673700000|2024-11-27 02:15:00|139698|139598|139752.1|139552.1|139769.5|139598|139661|139523.1|185
1732674000000|2024-11-27 02:20:00|139749.1|139549.1|139682|139582|139749.1|139597.4|139679|139520.1|163
1732674300000|2024-11-27 02:25:00|139683.5|139583.5|139673|139573|139703.5|139603.5|139652.5|139552.5|189
1732674600000|2024-11-27 02:30:00|139672|139572|139703.5|139603.5|139714.5|139614.5|139658.5|139558.5|178
1732674900000|2024-11-27 02:35:00|139703|139603|139706.5|139606.5|139737|139637|139697|139597|195
1732675200000|2024-11-27 02:40:00|139707|139607|139668.5|139568.5|139715.5|139615.5|139658.8|139558.8|145
1732675500000|2024-11-27 02:45:00|139668.1|139568.1|139640|139540|139672.5|139572.5|139630|139530|171
1732675800000|2024-11-27 02:50:00|139641.5|139541.5|139635|139535|139674.5|139556.5|139615.5|139470.1|224
1732676100000|2024-11-27 02:55:00|139632.5|139532.5|139615|139515|139635.5|139535.5|139614|139514|134
1732676400000|2024-11-27 03:00:00|139614.8|139514.8|139589|139489|139665.5|139565.5|139588|139488|177
1732676700000|2024-11-27 03:05:00|139591.5|139491.5|139604.8|139504.8|139605.3|139505.3|139550.1|139450.1|220
1732677000000|2024-11-27 03:10:00|139604.3|139504.3|139633|139533|139641.1|139541.1|139593.9|139493.9|202
1732677300000|2024-11-27 03:15:00|139633.5|139533.5|139685|139585|139685|139585|139633|139533|239
1732677600000|2024-11-27 03:20:00|139685.2|139585.2|139677.5|139577.5|139692|139592|139650|139550|274
1732677900000|2024-11-27 03:25:00|139677|139577|139729.5|139529.5|139730.1|139577|139651.5|139490.5|233
1732678200000|2024-11-27 03:30:00|139731.5|139531.5|139684.5|139584.5|139753.1|139596.5|139684.5|139515.1|239
1732678500000|2024-11-27 03:35:00|139683.5|139583.5|139693.5|139593.5|139757.1|139601|139675|139537.9|307
1732678800000|2024-11-27 03:40:00|139699|139599|139682|139582|139741|139641|139670.9|139521.2|217
1732679100000|2024-11-27 03:45:00|139683.5|139583.5|139707.1|139607.1|139743.3|139616|139673.5|139538.5|178
1732679400000|2024-11-27 03:50:00|139706.5|139606.5|139786.5|139686.5|139814.5|139714.5|139704.2|139604.2|305
1732679700000|2024-11-27 03:55:00|139785.1|139685.1|139782|139682|139799.6|139699.6|139775|139675|195
1732680000000|2024-11-27 04:00:00|139781.5|139681.5|139709|139609|139785.1|139685.1|139708|139608|204
1732680300000|2024-11-27 04:05:00|139710.1|139610.1|139729|139629|139732|139632|139705.9|139605.9|169
1732680600000|2024-11-27 04:10:00|139726.5|139626.5|139729|139629|139740|139640|139712|139612|116
1732680900000|2024-11-27 04:15:00|139728.5|139628.5|139785.5|139585.5|139792.1|139645.1|139709|139575.1|159
1732681200000|2024-11-27 04:20:00|139785.1|139585.1|139723.5|139623.5|139785.1|139631.1|139702|139579.5|134
1732681500000|2024-11-27 04:25:00|139722|139622|139751.5|139651.5|139766.5|139666.5|139717.1|139617.1|158
1732681800000|2024-11-27 04:30:00|139755.5|139655.5|139736.5|139636.5|139755.5|139655.5|139735|139635|102
1732682100000|2024-11-27 04:35:00|139739.1|139639.1|139735|139635|139749.4|139649.4|139735|139635|97
1732682400000|2024-11-27 04:40:00|139734|139634|139723.5|139623.5|139737.5|139637.5|139685|139585|169
1732682700000|2024-11-27 04:45:00|139723|139623|139727|139627|139742|139642|139707|139607|165
1732683000000|2024-11-27 04:50:00|139726|139626|139703.5|139603.5|139738.9|139638.9|139700.5|139600.5|195
1732683300000|2024-11-27 04:55:00|139704|139604|139704.9|139604.9|139722.4|139622.4|139690.5|139590.5|315
1732683600000|2024-11-27 05:00:00|139705|139605|139675.5|139575.5|139709.5|139609.5|139658.1|139558.1|241
1732683900000|2024-11-27 05:05:00|139675|139575|139610.5|139510.5|139684.5|139584.5|139588.5|139488.5|240
1732684200000|2024-11-27 05:10:00|139610.7|139510.7|139615.5|139515.5|139693.5|139541.1|139601.5|139450.5|180
1732684500000|2024-11-27 05:15:00|139612|139512|139620.1|139520.1|139631.5|139531.5|139602|139502|182
1732684800000|2024-11-27 05:20:00|139623|139523|139621|139521|139630.5|139530.5|139607|139507|165
1732685100000|2024-11-27 05:25:00|139620.5|139520.5|139577.1|139477.1|139621.5|139521.5|139569.5|139469.5|296
1732685400000|2024-11-27 05:30:00|139578.5|139478.5|139525|139425|139590.1|139490.1|139525|139365.1|218
1732685700000|2024-11-27 05:35:00|139524.5|139424.5|139630.1|139530.1|139640.1|139540.1|139515.1|139415.1|356
1732686000000|2024-11-27 05:40:00|139629.5|139529.5|139645.5|139545.5|139660.2|139560.2|139620|139520|327
1732686300000|2024-11-27 05:45:00|139644.5|139544.5|139646.5|139546.5|139670.1|139570.1|139637.5|139537.5|297
1732686600000|2024-11-27 05:50:00|139644.5|139544.5|139660.1|139560.1|139700.1|139561|139633.5|139498|221
1732686900000|2024-11-27 05:55:00|139657|139557|139780.1|139580.1|139800.1|139600.1|139654.5|139520.1|306
1732687200000|2024-11-27 06:00:00|139781|139581|139763.1|139563.1|139810.5|139610.5|139737|139537|221
1732687500000|2024-11-27 06:05:00|139759.5|139559.5|139794.5|139594.5|139797.5|139597.5|139753.5|139553.5|191
1732687800000|2024-11-27 06:10:00|139795|139595|139729.5|139529.5|139798.5|139598.5|139710|139510|225
1732688100000|2024-11-27 06:15:00|139732.5|139532.5|139708.5|139508.5|139732.5|139532.5|139659|139459|244
1732688400000|2024-11-27 06:20:00|139701.8|139501.8|139647|139547|139732.5|139550.1|139638.5|139490.1|214
1732688700000|2024-11-27 06:25:00|139646.5|139546.5|139624.3|139524.3|139658|139558|139610.3|139510.3|308
1732689000000|2024-11-27 06:30:00|139626.8|139526.8|139676.1|139476.1|139710.1|139541.5|139610.1|139470.1|145
1732689300000|2024-11-27 06:35:00|139677.1|139477.1|139701|139501|139704.5|139504.5|139670.1|139470.1|35
1732689600000|2024-11-27 06:40:00|139699|139499|139748.5|139548.5|139859.2|139566.7|139651.5|139418.9|87
1732689900000|2024-11-27 06:45:00|139751.5|139551.5|139749.5|139549.5|139842.7|139561.7|139741.1|139519.7|50
1732690200000|2024-11-27 06:50:00|139748.1|139548.1|139692.5|139492.5|139838.2|139548.1|139692.5|139388.9|120
1732690500000|2024-11-27 06:55:00|139692.1|139492.1|139670.5|139470.5|139730.1|139520.7|139619.6|139468.7|48
1732690800000|2024-11-27 07:00:00|139724.7|139485.7|139585|139485|139783|139487.1|139585|139425.4|67
1732691100000|2024-11-27 07:05:00|139584|139484|139529.9|139327.3|139661.5|139487|139525|139220.8|154
1732691400000|2024-11-27 07:10:00|139528.7|139328.7|139544.4|139444.4|139671.8|139444.4|139528.7|139258|142
1732691700000|2024-11-27 07:15:00|139543.6|139443.6|139530|139430|139644.2|139444.2|139523|139357.9|94
1732692000000|2024-11-27 07:20:00|139529.5|139429.5|139578.7|139378.7|139634.3|139434.1|139528.6|139345.6|79
1732692300000|2024-11-27 07:25:00|139578.1|139378.1|139735.1|139535.1|139735.1|139535.1|139523|139311.3|184
1732692600000|2024-11-27 07:30:00|139759.7|139542.7|139634.5|139434.5|139766.9|139544.6|139575|139432.7|70
1732692900000|2024-11-27 07:35:00|139637.1|139437.1|139738.7|139429.7|139738.7|139500.1|139591.5|139410.2|83
1732693200000|2024-11-27 07:40:00|139739.7|139428.7|139638.3|139427.7|139788.2|139455.6|139630|139335.9|133
1732693500000|2024-11-27 07:45:00|139646|139424|139582.4|139374|139745.2|139447.3|139521|139295.8|179
1732693800000|2024-11-27 07:50:00|139519|139310.6|139586.5|139386.5|139642.4|139434|139507|139297.6|298
1732694100000|2024-11-27 07:55:00|139587.5|139387.5|139541.8|139341.8|139627.4|139409.2|139531.1|139320|324
1732694400000|2024-11-27 08:00:00|139608.2|139408.2|139475.5|139375.5|139634.3|139431.1|139468|139302.9|226
1732694700000|2024-11-27 08:05:00|139475|139375|139421.9|139206.5|139547.2|139375|139299.3|139095.2|244
1732695000000|2024-11-27 08:10:00|139422.9|139205.4|139316.6|139116.6|139430.6|139207.5|139281.4|139075.2|224
1732695300000|2024-11-27 08:15:00|139317.4|139117.4|139318.6|139118.6|139468|139248.4|139283.7|139067.9|392
1732695600000|2024-11-27 08:20:00|139316.6|139116.6|139318.2|139040.2|139376.1|139143.5|139162.4|138943.2|335
1732695900000|2024-11-27 08:25:00|139316.2|139038.2|139178|138978|139316.2|139085.1|139104.3|138881.2|393
1732696200000|2024-11-27 08:30:00|139178.1|138978.1|139269.8|139069.8|139296|139096|139178|138978|246
1732696500000|2024-11-27 08:35:00|139262.1|139062.1|139275|139075|139284.5|139084.5|139209|139009|177
1732696800000|2024-11-27 08:40:00|139274.5|139074.5|139367.1|139167.1|139387.1|139187.1|139242.1|139042.1|187
1732697100000|2024-11-27 08:45:00|139369.5|139169.5|139390|139190|139444.1|139244.1|139341.5|139141.5|163
1732697400000|2024-11-27 08:50:00|139388|139188|139393.1|139193.1|139477.5|139277.5|139369|139169|118
1732697700000|2024-11-27 08:55:00|139393.5|139193.5|139434.1|139234.1|139443.5|139243.5|139393.5|139193.5|92
1732698000000|2024-11-27 09:00:00|139433.1|139233.1|139347|139147|139441.1|139241.1|139339.5|139139.5|144
1732698300000|2024-11-27 09:05:00|139348|139148|139398|139198|139412.5|139212.5|139337.5|139137.5|254
1732698600000|2024-11-27 09:10:00|139395.5|139195.5|139369|139169|139396.5|139196.5|139355.5|139155.5|220
1732698900000|2024-11-27 09:15:00|139371|139171|139300.1|139100.1|139371|139171|139286.5|139086.5|200
1732699200000|2024-11-27 09:20:00|139301.5|139101.5|139269.1|139069.1|139319.9|139119.9|139264.1|139064.1|180
1732699500000|2024-11-27 09:25:00|139268.5|139068.5|139265|139065|139293|139093|139265|139065|136
1732699800000|2024-11-27 09:30:00|139269.5|139069.5|139300|139100|139300|139100|139264.5|139064.5|107
1732700100000|2024-11-27 09:35:00|139299.5|139099.5|139294.5|139094.5|139325.5|139125.5|139264.5|139064.5|140
1732700400000|2024-11-27 09:40:00|139293.5|139093.5|139243|139043|139293.5|139093.5|139242|139042|168
1732700700000|2024-11-27 09:45:00|139242|139042|139208|139008|139244|139044|139207.5|139007.5|84
1732701000000|2024-11-27 09:50:00|139203|139003|139224.5|139024.5|139254.5|139054.5|139203|139003|93
1732701300000|2024-11-27 09:55:00|139225|139025|139231|139031|139239|139039|139208|139008|100
1732701600000|2024-11-27 10:00:00|139231.5|139031.5|139233.5|139033.5|139243|139043|139227|139027|188
1732701900000|2024-11-27 10:05:00|139235.5|139035.5|139157.5|138957.5|139239.5|139039.5|139126.8|138926.8|175
1732702200000|2024-11-27 10:10:00|139160.5|138960.5|139306|139106|139342.1|139142.1|139160.5|138960.5|247
1732702500000|2024-11-27 10:15:00|139310.5|139110.5|139332.5|139132.5|139346.5|139146.5|139308.5|139108.5|205
1732702800000|2024-11-27 10:20:00|139333|139133|139329.5|139129.5|139343.1|139143.1|139322.1|139122.1|143
1732703100000|2024-11-27 10:25:00|139328.5|139128.5|139327|139127|139334|139134|139324|139124|261
1732703400000|2024-11-27 10:30:00|139328.5|139128.5|139340.1|139140.1|139342.5|139142.5|139324.5|139124.5|127
1732703700000|2024-11-27 10:35:00|139342.1|139142.1|139353.5|139153.5|139371|139171|139339.5|139139.5|131
1732704000000|2024-11-27 10:40:00|139353|139153|139325|139125|139355|139155|139325|139125|78
1732704300000|2024-11-27 10:45:00|139325.5|139125.5|139322|139122|139333.2|139133.2|139296.5|139096.5|48
1732704600000|2024-11-27 10:50:00|139321.5|139121.5|139296.5|139096.5|139325.5|139125.5|139294|139094|161
1732704900000|2024-11-27 10:55:00|139295.5|139095.5|139268.5|139068.5|139297|139097|139259|139059|133
1732705200000|2024-11-27 11:00:00|139269|139069|139297|139097|139297.5|139097.5|139269|139069|56
1732705500000|2024-11-27 11:05:00|139296.5|139096.5|139341.5|139141.5|139357.1|139157.1|139296.5|139096.5|89
1732705800000|2024-11-27 11:10:00|139343.5|139143.5|139412.5|139212.5|139419|139219|139343|139143|133
1732706100000|2024-11-27 11:15:00|139417|139217|139440.5|139240.5|139443|139243|139416.5|139216.5|95
1732706400000|2024-11-27 11:20:00|139439.5|139239.5|139443|139243|139452|139252|139435|139235|93
1732706700000|2024-11-27 11:25:00|139442.5|139242.5|139450.5|139250.5|139450.5|139250.5|139435.5|139235.5|85
1732707000000|2024-11-27 11:30:00|139449.5|139249.5|139432.5|139232.5|139449.5|139249.5|139424|139224|45
1732707300000|2024-11-27 11:35:00|139432|139232|139380|139180|139432|139232|139330|139130|107
1732707600000|2024-11-27 11:40:00|139377.5|139177.5|139337.5|139137.5|139377.5|139177.5|139337.5|139137.5|39
1732707900000|2024-11-27 11:45:00|139336|139136|139371|139171|139378|139178|139336|139136|57
1732708200000|2024-11-27 11:50:00|139371.5|139171.5|139370|139170|139385.1|139185.1|139341.5|139141.5|266
1732708500000|2024-11-27 11:55:00|139372.5|139172.5|139423.1|139223.1|139432.1|139232.1|139347|139147|153
1732708800000|2024-11-27 12:00:00|139429.1|139229.1|139420.5|139220.5|139434.1|139234.1|139404|139204|139
1732709100000|2024-11-27 12:05:00|139421.5|139221.5|139381|139181|139440.5|139240.5|139375.8|139175.8|147
1732709400000|2024-11-27 12:10:00|139383|139183|139351|139151|139396.5|139196.5|139335.5|139135.5|287
1732709700000|2024-11-27 12:15:00|139343.5|139143.5|139310.5|139110.5|139358|139158|139279.1|139079.1|396
1732710000000|2024-11-27 12:20:00|139308|139108|139312.5|139112.5|139324.5|139124.5|139277|139077|356
1732710300000|2024-11-27 12:25:00|139309|139109|139252|139052|139322.5|139122.5|139246.1|139046.1|291
1732710600000|2024-11-27 12:30:00|139250|139050|139220.5|139020.5|139261|139061|139219|139019|170
1732710900000|2024-11-27 12:35:00|139221.5|139021.5|139250|139050|139250|139050|139220|139020|32
1732711200000|2024-11-27 12:40:00|139249.5|139049.5|139213.5|139013.5|139249.5|139049.5|139189.5|138989.5|117
1732711500000|2024-11-27 12:45:00|139217.5|139017.5|139225.5|139025.5|139227.1|139027.1|139185.8|138985.8|191
1732711800000|2024-11-27 12:50:00|139226|139026|139253|139053|139300.1|139100.1|139215|139015|127
1732712100000|2024-11-27 12:55:00|139252.5|139052.5|139263.5|139063.5|139270|139070|139243|139043|58
1732712400000|2024-11-27 13:00:00|139263|139063|139279.5|139079.5|139283|139083|139251|139051|127
1732712700000|2024-11-27 13:05:00|139276.5|139076.5|139276.5|139076.5|139277.5|139077.5|139225|139025|131
1732713000000|2024-11-27 13:10:00|139281|139081|139336.3|139136.3|139355.1|139155.1|139255|139055|134
1732713300000|2024-11-27 13:15:00|139335.5|139135.5|139350.8|139150.8|139362.1|139162.1|139335.5|139135.5|52
1732713600000|2024-11-27 13:20:00|139350.1|139150.1|139360|139160|139362.1|139162.1|139344|139144|22
1732713900000|2024-11-27 13:25:00|139360.1|139160.1|139427.9|139067.9|139442.3|139207|139348|139067.9|18
1732714200000|2024-11-27 13:30:00|139395.2|139111|139314|139114|139413.2|139170|139307.9|139102.9|39
1732714500000|2024-11-27 13:35:00|139302|139102|139197|138997|139302|139102|139191.9|138991.9|169
1732714800000|2024-11-27 13:40:00|139195|138995|139226.5|139026.5|139230|139030|139185|138985|183
1732715100000|2024-11-27 13:45:00|139226|139026|139257|139057|139264.5|139064.5|139224.5|139024.5|164
1732715400000|2024-11-27 13:50:00|139258|139058|139207.5|139007.5|139270|139070|139205|139005|97
1732715700000|2024-11-27 13:55:00|139206.5|139006.5|139144.9|138944.9|139210|139010|139127.9|138927.9|181
1732716000000|2024-11-27 14:00:00|139143.5|138943.5|139158|138958|139184.5|138984.5|139068.5|138868.5|191
1732716300000|2024-11-27 14:05:00|139157|138957|139180|138980|139180|138980|139133.5|138933.5|174
1732716600000|2024-11-27 14:10:00|139191.8|138991.8|139213.5|139013.5|139219|139019|139172|138972|165
1732716900000|2024-11-27 14:15:00|139214|139014|139247|139047|139270.5|139070.5|139212|139012|212
1732717200000|2024-11-27 14:20:00|139246.5|139046.5|139267|139067|139270|139070|139243.5|139043.5|157
1732717500000|2024-11-27 14:25:00|139266.5|139066.5|139228.5|139028.5|139270|139070|139226.5|139026.5|94
1732717800000|2024-11-27 14:30:00|139226.5|139026.5|139183|138983|139228|139028|139183|138983|104
1732718100000|2024-11-27 14:35:00|139182|138982|139306|139106|139306|139106|139182|138982|92
1732718400000|2024-11-27 14:40:00|139306.5|139106.5|139276|139076|139315|139115|139274.5|139074.5|129
1732718700000|2024-11-27 14:45:00|139279.5|139079.5|139330.1|139130.1|139330.1|139130.1|139271.5|139071.5|69
1732719000000|2024-11-27 14:50:00|139330|139130|139336|139136|139340|139140|139310|139110|76
1732719300000|2024-11-27 14:55:00|139336.1|139136.1|139385.5|139025.5|139403.5|139191.2|139324.5|139025.5|210
1732719600000|2024-11-27 15:00:00|139377.1|139033.8|139437.5|139237.5|139438.5|139238.5|139319.5|139033.8|96
1732719900000|2024-11-27 15:05:00|139437.1|139237.1|139347.1|139147.1|139468.1|139268.1|139310.5|139110.5|215
1732720200000|2024-11-27 15:10:00|139346.9|139146.9|139434.1|139234.1|139448.1|139248.1|139346.9|139146.9|249
1732720500000|2024-11-27 15:15:00|139433|139233|139413.1|139213.1|139473.5|139273.5|139406|139206|161
1732720800000|2024-11-27 15:20:00|139413.5|139213.5|139452.5|139252.5|139457.1|139257.1|139400.1|139200.1|191
1732721100000|2024-11-27 15:25:00|139455.1|139255.1|139420|139220|139455.1|139255.1|139384.1|139184.1|220
1732721400000|2024-11-27 15:30:00|139417.5|139217.5|139431.5|139231.5|139458.5|139258.5|139411|139211|144
1732721700000|2024-11-27 15:35:00|139431.1|139231.1|139402.1|139202.1|139431.1|139231.1|139375.1|139175.1|65
1732722000000|2024-11-27 15:40:00|139400.5|139200.5|139306.2|139106.2|139402.1|139202.1|139304.3|139104.3|266
1732722300000|2024-11-27 15:45:00|139305.9|139105.9|139240|139040|139351.1|139151.1|139238.1|139038.1|189
1732722600000|2024-11-27 15:50:00|139239.5|139039.5|139179.9|138979.9|139306.5|139106.5|139174.5|138974.5|272
1732722900000|2024-11-27 15:55:00|139179.7|138979.7|139219.5|139019.5|139247.8|139047.8|139168.1|138968.1|315
1732723200000|2024-11-27 16:00:00|139221.5|139021.5|139281.1|139081.1|139281.1|139081.1|139221.5|139021.5|258
1732723500000|2024-11-27 16:05:00|139280.1|139080.1|139210.5|139010.5|139281.1|139081.1|139199.5|138999.5|267
1732723800000|2024-11-27 16:10:00|139208.5|139008.5|139278.5|139078.5|139301.5|139101.5|139204.5|139004.5|268
1732724100000|2024-11-27 16:15:00|139281.5|139081.5|139280|139080|139283.5|139083.5|139264.5|139064.5|75
1732724400000|2024-11-27 16:20:00|139279.1|139079.1|139261.5|139061.5|139281.5|139081.5|139254.5|139054.5|144
1732724700000|2024-11-27 16:25:00|139262|139062|139294.1|139094.1|139312.5|139112.5|139262|139062|147
1732725000000|2024-11-27 16:30:00|139290|139090|139275.3|139075.3|139347|139147|139275.3|139075.3|161
1732725300000|2024-11-27 16:35:00|139274.8|139074.8|139238.3|139038.3|139280.1|139080.1|139219.5|139019.5|141
1732725600000|2024-11-27 16:40:00|139235.8|139035.8|139084.1|138884.1|139235.8|139035.8|139083.1|138883.1|239
1732725900000|2024-11-27 16:45:00|139082.5|138882.5|139079.5|138879.5|139098.5|138898.5|139075.5|138875.5|91
1732726200000|2024-11-27 16:50:00|139077.5|138877.5|139142.5|138942.5|139154.1|138954.1|139043.5|138843.5|252
1732726500000|2024-11-27 16:55:00|139144.5|138944.5|139169.5|138969.5|139175.1|138975.1|139142.5|138942.5|175
1732726800000|2024-11-27 17:00:00|139168|138968|139198.3|138998.3|139249.1|139049.1|139164|138964|118
1732727100000|2024-11-27 17:05:00|139196.4|138996.4|139153.4|138953.4|139197.8|138997.8|139103.9|138903.9|154
1732727400000|2024-11-27 17:10:00|139152.8|138952.8|139120.4|138920.4|139156.9|138956.9|139078.4|138878.4|131
1732727700000|2024-11-27 17:15:00|139119.5|138919.5|139060.1|138860.1|139132.7|138932.7|139056.1|138856.1|135
1732728000000|2024-11-27 17:20:00|139059.5|138859.5|139076.5|138876.5|139081.1|138881.1|139058.5|138858.5|53
1732728300000|2024-11-27 17:25:00|139069.5|138869.5|139067.5|138867.5|139075|138875|139057.1|138857.1|84
1732728600000|2024-11-27 17:30:00|139071.1|138871.1|139137.5|138937.5|139137.5|138937.5|139071.1|138871.1|118
1732728900000|2024-11-27 17:35:00|139138.1|138938.1|139138.5|138938.5|139158.5|138958.5|139095.5|138895.5|66
1732729200000|2024-11-27 17:40:00|139138.1|138938.1|139109.5|138909.5|139138.1|138938.1|139066.1|138866.1|83
1732729500000|2024-11-27 17:45:00|139110.5|138910.5|139168.5|138968.5|139168.5|138968.5|139100.5|138900.5|95
1732729800000|2024-11-27 17:50:00|139149.8|138949.8|139120.1|138920.1|139168.1|138968.1|139120.1|138920.1|73
1732730100000|2024-11-27 17:55:00|139123.5|138923.5|139137.8|138937.8|139139|138939|139120|138920|50
1732730400000|2024-11-27 18:00:00|139138.5|138938.5|139134.5|138934.5|139145|138945|139128.1|138928.1|69
1732730700000|2024-11-27 18:05:00|139132.5|138932.5|139090.5|138890.5|139133.5|138933.5|139080.8|138872.5|28
1732731000000|2024-11-27 18:10:00|139093.5|138893.5|139105.3|138905.3|139105.3|138905.3|139069.5|138869.5|28
1732731300000|2024-11-27 18:15:00|139107.3|138907.3|139080.8|138880.8|139107.3|138907.3|139078.5|138878.5|29
1732731600000|2024-11-27 18:20:00|139080.4|138880.4|139078.1|138878.1|139081.7|138881.7|139073|138873|31
1732731900000|2024-11-27 18:25:00|139077|138877|139108.4|138908.4|139112.2|138912.2|139076.5|138876.5|53
1732732200000|2024-11-27 18:30:00|139109.3|138909.3|139099.4|138899.4|139121.7|138921.7|139097|138897|43
1732732500000|2024-11-27 18:35:00|139086.4|138886.4|139087.7|138887.7|139091.7|138891.7|139065.5|138865.5|62
1732732800000|2024-11-27 18:40:00|139084.9|138884.9|139090.9|138890.9|139104.7|138904.7|139081.2|138881.2|67
1732733100000|2024-11-27 18:45:00|139086.4|138886.4|139119.4|138919.4|139122.7|138922.7|139078.1|138878.1|102
1732733400000|2024-11-27 18:50:00|139113.4|138913.4|139108.1|138908.1|139121.1|138921.1|139107|138907|22
1732733700000|2024-11-27 18:55:00|139108.5|138908.5|139113.1|138913.1|139117.6|138917.6|139108.1|138908.1|19
1732734000000|2024-11-27 19:00:00|139101.9|138901.9|139106.5|138906.5|139124.7|138924.7|139098.5|138898.5|72
1732734300000|2024-11-27 19:05:00|139107|138907|139071.9|138871.9|139111.7|138911.7|139070.5|138870.5|51
1732734600000|2024-11-27 19:10:00|139070.8|138870.8|139077.5|138877.5|139081.3|138881.3|139065.5|138865.5|48
1732734900000|2024-11-27 19:15:00|139079|138879|139108.7|138908.7|139109.7|138909.7|139078|138878|66
1732735200000|2024-11-27 19:20:00|139097.5|138897.5|139109.5|138909.5|139133.7|138933.7|139089.5|138889.5|69
1732735500000|2024-11-27 19:25:00|139110.6|138910.6|139097.5|138897.5|139117.6|138917.6|139076.4|138876.4|44
1732735800000|2024-11-27 19:30:00|139098|138898|139081.8|138881.8|139098|138898|139076.4|138876.4|34
1732736100000|2024-11-27 19:35:00|139083.1|138883.1|139071.1|138871.1|139085|138885|139068.4|138868.4|43
1732736400000|2024-11-27 19:40:00|139072.2|138872.2|139036.4|138836.4|139072.2|138872.2|139032.4|138832.4|79
1732736700000|2024-11-27 19:45:00|139042.6|138842.6|139036.6|138836.6|139070.6|138870.6|139028.4|138828.4|167
1732737000000|2024-11-27 19:50:00|139037.6|138837.6|139049.4|138849.4|139063.6|138863.6|139029.4|138829.4|165
1732737300000|2024-11-27 19:55:00|139055.6|138855.6|139059.4|138859.4|139087.6|138887.6|139051.4|138851.4|48
1732737600000|2024-11-27 20:00:00|139061.6|138861.6|139066.6|138866.6|139077.6|138877.6|139049.4|138849.4|67
1732737900000|2024-11-27 20:05:00|139061.4|138861.4|139064.4|138864.4|139073.6|138873.6|139056.6|138856.6|136
1732738200000|2024-11-27 20:10:00|139071.6|138871.6|139060.4|138860.4|139071.6|138871.6|139053.4|138853.4|161
1732738500000|2024-11-27 20:15:00|139064.6|138864.6|139066.4|138866.4|139077.6|138877.6|139060.4|138860.4|359
1732738800000|2024-11-27 20:20:00|139074.6|138874.6|139072.4|138872.4|139077.6|138877.6|139060.4|138860.4|455
1732739100000|2024-11-27 20:25:00|139077.6|138877.6|139064.6|138864.6|139079.6|138879.6|139056.4|138856.4|454
1732739400000|2024-11-27 20:30:00|139062.4|138862.4|139064.4|138864.4|139068.6|138868.6|139060.4|138860.4|110
1732739700000|2024-11-27 20:35:00|139063.4|138863.4|139063.4|138863.4|139067.6|138867.6|139063.4|138863.4|27
1732740000000|2024-11-27 20:40:00|139065.6|138865.6|139063.4|138863.4|139073.6|138873.6|139051.4|138851.4|47
1732740300000|2024-11-27 20:45:00|139065.6|138865.6|139063.4|138863.4|139065.6|138865.6|139047.6|138847.6|28
1732740600000|2024-11-27 20:50:00|139064.6|138864.6|139064.4|138864.4|139071.6|138871.6|139046.4|138846.4|141
1732740900000|2024-11-27 20:55:00|139063.4|138863.4|139066.6|138866.6|139069.6|138869.6|139063.4|138863.4|209
1732741200000|2024-11-27 21:00:00|139063.4|138863.4|139063.4|138863.4|139073.6|138873.6|139063.4|138863.4|216
1732741500000|2024-11-27 21:05:00|139065.6|138865.6|139063.4|138863.4|139073.6|138873.6|139063.4|138863.4|189
1732741800000|2024-11-27 21:10:00|139067.6|138867.6|139064|138862.8|139069.6|138869.6|139063.4|138862.8|46
1732742100000|2024-11-27 21:15:00|139076.8|138850.1|139076.8|138850.1|139076.8|138850.1|139076.8|138850.1|1
1732742400000|2024-11-27 21:20:00|139066.8|138860.1|139066.8|138860.1|139066.8|138860.1|139066.8|138860.1|1
1732742700000|2024-11-27 21:25:00|139061.5|138861.5|139053.5|138853.5|139061.5|138861.5|139053.5|138853.5|4
1732743000000|2024-11-27 21:30:00|139066.8|138840.1|139066.8|138840.1|139066.8|138840.1|139066.8|138840.1|1
1732743900000|2024-11-27 21:45:00|139053.5|138853.5|139133.5|138773.5|139133.5|138853.5|139053.5|138773.5|2
1732744200000|2024-11-27 21:50:00|139131.8|138775.1|139131.8|138775.1|139131.8|138775.1|139131.8|138775.1|1
1732755600000|2024-11-28 01:00:00|139499.6|139399.6|139498|139398|139581.8|139442.8|139452.8|139342.7|264
1732755900000|2024-11-28 01:05:00|139492.7|139392.7|139531.5|139331.5|139601.6|139461.8|139488|139330.9|385
1732756200000|2024-11-28 01:10:00|139481.5|139381.5|139480.3|139280.3|139508.2|139381.5|139438.6|139243.2|336
1732756500000|2024-11-28 01:15:00|139479.8|139279.8|139466.7|139266.7|139517.8|139317.8|139440.3|139240.3|223
1732756800000|2024-11-28 01:20:00|139412.5|139312.5|139393.5|139293.5|139466|139341.6|139390|139245|298
1732757100000|2024-11-28 01:25:00|139394|139294|139186.8|139086.8|139433|139294|139181.1|139031.5|350
1732757400000|2024-11-28 01:30:00|139186.5|139086.5|139253.9|139153.9|139329.5|139209.1|139104.8|138986.1|397
1732757700000|2024-11-28 01:35:00|139253.7|139153.7|139308.5|139208.5|139371.5|139220.1|139195.1|139095.1|356
1732758000000|2024-11-28 01:40:00|139308.8|139208.8|139289.5|139089.5|139339.1|139212|139230.1|139030.1|340
1732758300000|2024-11-28 01:45:00|139288.1|139088.1|139118.2|139018.2|139309.5|139159.1|139114|138966.5|389
1732758600000|2024-11-28 01:50:00|139115.9|139015.9|139191|139091|139214|139114|139106.5|139006.5|288
1732758900000|2024-11-28 01:55:00|139188.5|139088.5|139332.5|139132.5|139341.5|139178.8|139171.1|139071.1|314
1732759200000|2024-11-28 02:00:00|139277.5|139177.5|139336.5|139236.5|139363|139236.5|139273|139104.1|300
1732759500000|2024-11-28 02:05:00|139335.5|139235.5|139260|139160|139355.5|139255.5|139253.5|139153.5|303
1732759800000|2024-11-28 02:10:00|139259|139159|139365.5|139165.5|139373|139212.5|139223.5|139123.5|304
1732760100000|2024-11-28 02:15:00|139368.5|139168.5|139323.5|139223.5|139414.1|139273.1|139320|139160|254
1732760400000|2024-11-28 02:20:00|139325.1|139225.1|139325|139225|139369.5|139254|139286.5|139160|198
1732760700000|2024-11-28 02:25:00|139324.5|139224.5|139433.5|139333.5|139449.3|139349.3|139319.1|139219.1|200
1732761000000|2024-11-28 02:30:00|139433.1|139333.1|139461.2|139361.2|139485|139385|139428.5|139328.5|173
1732761300000|2024-11-28 02:35:00|139460.9|139360.9|139486|139386|139545.1|139407|139460.5|139321.5|226
1732761600000|2024-11-28 02:40:00|139484.5|139384.5|139451.3|139351.3|139523.5|139391|139440|139316.1|182
1732761900000|2024-11-28 02:45:00|139451.5|139351.5|139435|139335|139470|139370|139420.4|139320.4|200
1732762200000|2024-11-28 02:50:00|139434.5|139334.5|139408|139308|139435.1|139335.1|139394.5|139294.5|145
1732762500000|2024-11-28 02:55:00|139405|139305|139429.5|139329.5|139488.5|139345.1|139395.8|139275.5|159
1732762800000|2024-11-28 03:00:00|139441.5|139341.5|139441|139341|139506|139356|139408|139285.5|230
1732763100000|2024-11-28 03:05:00|139442.5|139342.5|139453.5|139353.5|139538.1|139381.5|139442.1|139303|196
1732763400000|2024-11-28 03:10:00|139453|139353|139444|139344|139488.5|139388.5|139429.1|139329.1|169
1732763700000|2024-11-28 03:15:00|139444.5|139344.5|139460|139360|139480|139380|139425.5|139325.5|156
1732764000000|2024-11-28 03:20:00|139460.5|139360.5|139480.5|139380.5|139491.5|139391.5|139456.1|139356.1|142
1732764300000|2024-11-28 03:25:00|139481.1|139381.1|139503.1|139303.1|139509.7|139389.9|139451.7|139251.7|174
1732764600000|2024-11-28 03:30:00|139503.5|139303.5|139485.1|139385.1|139539.5|139391.5|139468|139303|183
1732764900000|2024-11-28 03:35:00|139485.5|139385.5|139472|139372|139508|139408|139457.1|139357.1|125
1732765200000|2024-11-28 03:40:00|139472.5|139372.5|139484.5|139384.5|139485.1|139385.1|139456.1|139356.1|158
1732765500000|2024-11-28 03:45:00|139484|139384|139503|139403|139572.5|139422.1|139484|139343.5|162
1732765800000|2024-11-28 03:50:00|139502|139402|139562.1|139362.1|139598.1|139414|139502|139352.1|156
1732766100000|2024-11-28 03:55:00|139563.1|139363.1|139542.5|139342.5|139582.5|139432|139502|139342.1|126
1732766400000|2024-11-28 04:00:00|139540.1|139340.1|139608.1|139408.1|139612.1|139412.1|139493|139320|204
1732766700000|2024-11-28 04:05:00|139604|139404|139585|139385|139626|139470|139536.5|139385|142
1732767000000|2024-11-28 04:10:00|139586.5|139386.5|139556|139356|139586.5|139435|139526.5|139340|207
1732767300000|2024-11-28 04:15:00|139556.5|139356.5|139539.1|139339.1|139568.5|139424|139507.5|139324.5|154
1732767600000|2024-11-28 04:20:00|139539.5|139339.5|139495|139395|139580.1|139410.1|139495|139339.5|111
1732767900000|2024-11-28 04:25:00|139494.5|139394.5|139581.5|139381.5|139603.5|139446.5|139490.5|139381.5|104
1732768200000|2024-11-28 04:30:00|139582.1|139382.1|139480.1|139380.1|139582.1|139408.5|139469|139349.5|155
1732768500000|2024-11-28 04:35:00|139480.5|139380.5|139460|139360|139498|139398|139451.4|139351.4|156
1732768800000|2024-11-28 04:40:00|139459.5|139359.5|139472.5|139372.5|139479.1|139379.1|139452.1|139352.1|136
1732769100000|2024-11-28 04:45:00|139470|139370|139482.1|139382.1|139502.5|139402.5|139470|139370|146
1732769400000|2024-11-28 04:50:00|139480|139380|139438|139338|139480|139380|139419.5|139319.5|150
1732769700000|2024-11-28 04:55:00|139437.5|139337.5|139493.5|139393.5|139500.5|139400.5|139437.5|139337.5|153
1732770000000|2024-11-28 05:00:00|139494|139394|139446|139346|139495|139395|139446|139346|146
1732770300000|2024-11-28 05:05:00|139447.5|139347.5|139470.1|139370.1|139491.5|139391.5|139442|139342|154
1732770600000|2024-11-28 05:10:00|139469.5|139369.5|139482|139382|139482|139382|139455.5|139355.5|114
1732770900000|2024-11-28 05:15:00|139488.4|139388.4|139491.5|139391.5|139496.5|139396.5|139461.5|139361.5|175
1732771200000|2024-11-28 05:20:00|139492|139392|139482|139382|139502|139402|139480.2|139380.2|145
1732771500000|2024-11-28 05:25:00|139482.5|139382.5|139468.5|139368.5|139484|139384|139457.5|139357.5|146
1732771800000|2024-11-28 05:30:00|139467.5|139367.5|139388.5|139288.5|139467.5|139367.5|139385|139285|112
1732772100000|2024-11-28 05:35:00|139388|139288|139428|139328|139435|139335|139388|139288|63
1732772400000|2024-11-28 05:40:00|139428.5|139328.5|139432.5|139332.5|139432.5|139332.5|139411.2|139311.2|83
1732772700000|2024-11-28 05:45:00|139432|139332|139460.1|139360.1|139520|139375|139430.5|139313.5|84
1732773000000|2024-11-28 05:50:00|139460|139360|139445|139345|139470.1|139370.1|139418.1|139318.1|118
1732773300000|2024-11-28 05:55:00|139447.1|139347.1|139400.5|139300.5|139534.2|139360|139400|139223.5|196
1732773600000|2024-11-28 06:00:00|139400|139300|139533.5|139333.5|139535.1|139385|139400|139275|210
1732773900000|2024-11-28 06:05:00|139492.4|139392.4|139562.5|139362.5|139576|139412.5|139484.5|139328.5|193
1732774200000|2024-11-28 06:10:00|139564.5|139364.5|139547.3|139347.3|139632.6|139407|139490|139333.5|166
1732774500000|2024-11-28 06:15:00|139547.2|139347.2|139510.1|139410.1|139556.9|139410.1|139488.5|139341.5|130
1732774800000|2024-11-28 06:20:00|139508.5|139408.5|139485|139385|139594.2|139425.5|139473.7|139333.1|99
1732775100000|2024-11-28 06:25:00|139484.5|139384.5|139511.6|139311.6|139530.1|139400.1|139467.5|139301.7|190
1732775400000|2024-11-28 06:30:00|139509.6|139309.6|139479|139379|139564.2|139390.1|139471.3|139300.1|189
1732775700000|2024-11-28 06:35:00|139481.8|139381.8|139550.7|139350.7|139595.6|139390.1|139480|139293.5|84
1732776000000|2024-11-28 06:40:00|139551.3|139351.3|139551.2|139337.9|139588.2|139388.2|139481.4|139268.1|135
1732776300000|2024-11-28 06:45:00|139482.5|139269.2|139415.5|139315.5|139508.7|139315.5|139410.1|139265.5|41
1732776600000|2024-11-28 06:50:00|139420.1|139320.1|139545.9|139185.9|139614.2|139352|139420.1|139173.8|59
1732776900000|2024-11-28 06:55:00|139545.8|139185.8|139625.2|139265.2|139625.2|139310.7|139505|139185.8|43
1732777200000|2024-11-28 07:00:00|139558.9|139198.9|139487.9|139387.9|139624.2|139392.5|139464.5|139198.9|87
1732777500000|2024-11-28 07:05:00|139483.4|139383.4|139435|139335|139483.4|139383.4|139434.3|139334.3|34
1732777800000|2024-11-28 07:10:00|139427.5|139327.5|139533.5|139333.5|139537|139351.5|139416.5|139294.5|66
1732778100000|2024-11-28 07:15:00|139530.5|139330.5|139468.1|139268.1|139552.5|139352.5|139463.1|139263.1|75
1732778400000|2024-11-28 07:20:00|139464.1|139264.1|139463.5|139263.5|139551.3|139269.1|139388.5|139155.2|205
1732778700000|2024-11-28 07:25:00|139464|139264|139442|139242|139561.2|139290.6|139423|139133.2|143
1732779000000|2024-11-28 07:30:00|139445.1|139245.1|139543.5|139343.5|139654.2|139344.5|139445.1|139198.8|164
1732779300000|2024-11-28 07:35:00|139542.5|139342.5|139513.3|139313.3|139557.1|139402.5|139459.4|139307.3|162
1732779600000|2024-11-28 07:40:00|139523.5|139323.5|139526.5|139326.5|139573.8|139374|139440.5|139268.7|176
1732779900000|2024-11-28 07:45:00|139568.3|139346.1|139499.4|139299.4|139574.3|139351.2|139473.2|139240.5|170
1732780200000|2024-11-28 07:50:00|139539.5|139314.8|139488.1|139288.1|139550.5|139325.8|139468.2|139243.5|116
1732780500000|2024-11-28 07:55:00|139488.7|139288.7|139518.5|139318.5|139549.5|139335.4|139462.2|139246.5|97
1732780800000|2024-11-28 08:00:00|139533|139333|139748.1|139500.3|139790.6|139538|139520|139315.7|211
1732781100000|2024-11-28 08:05:00|139687.7|139439.9|139517|139251.7|139793.3|139553.1|139507.6|139244.7|288
1732781400000|2024-11-28 08:10:00|139577.6|139312.3|139530.4|139259.2|139604|139339.3|139458.7|139198.2|319
1732781700000|2024-11-28 08:15:00|139594.8|139323.6|139686.8|139461.6|139688|139461.6|139510.2|139258.1|262
1732782000000|2024-11-28 08:20:00|139685.5|139462.8|139617.1|139417.1|139688.1|139542.5|139614.7|139373.2|104
1732782300000|2024-11-28 08:25:00|139617|139417|139657.1|139411.3|139708.7|139456|139541.5|139335.4|75
1732782600000|2024-11-28 08:30:00|139652|139416.3|139620|139420|139652|139432|139600.1|139400.1|29
1732782900000|2024-11-28 08:35:00|139622|139422|139627|139427|139630|139430|139610|139410|44
1732783200000|2024-11-28 08:40:00|139626|139426|139620.5|139420.5|139635|139435|139597.5|139397.5|32
1732783500000|2024-11-28 08:45:00|139623.5|139423.5|139674.2|139474.2|139678.5|139478.5|139618.5|139418.5|69
1732783800000|2024-11-28 08:50:00|139673.6|139473.6|139667.5|139467.5|139673.8|139473.8|139626.5|139426.5|146
1732784100000|2024-11-28 08:55:00|139666.8|139466.8|139484|139284|139666.8|139466.8|139479|139279|138
1732784400000|2024-11-28 09:00:00|139485|139285|139488.5|139288.5|139515|139315|139475|139275|190
1732784700000|2024-11-28 09:05:00|139486|139286|139580|139380|139580|139380|139465|139265|121
1732785000000|2024-11-28 09:10:00|139583.5|139383.5|139523.5|139323.5|139592|139392|139523|139323|192
1732785300000|2024-11-28 09:15:00|139523|139323|139544|139344|139578.5|139378.5|139523|139323|155
1732785600000|2024-11-28 09:20:00|139545|139345|139571.5|139371.5|139610|139410|139545|139345|146
1732785900000|2024-11-28 09:25:00|139570.5|139370.5|139601.5|139401.5|139602|139402|139565|139365|85
1732786200000|2024-11-28 09:30:00|139601|139401|139577|139377|139606|139406|139568|139368|121
1732786500000|2024-11-28 09:35:00|139577.5|139377.5|139608.5|139408.5|139625|139425|139576.2|139376.2|117
1732786800000|2024-11-28 09:40:00|139609|139409|139589.5|139389.5|139623.5|139423.5|139589.5|139389.5|97
1732787100000|2024-11-28 09:45:00|139590|139390|139592|139392|139605.5|139405.5|139585.5|139385.5|82
1732787400000|2024-11-28 09:50:00|139591.5|139391.5|139594.5|139394.5|139597|139397|139591|139391|21
1732787700000|2024-11-28 09:55:00|139594|139394|139600.5|139400.5|139603.5|139403.5|139585|139385|31
1732788000000|2024-11-28 10:00:00|139601|139401|139589.5|139389.5|139601|139401|139584.2|139384.2|47
1732788300000|2024-11-28 10:05:00|139589|139389|139602|139402|139602.5|139402.5|139589|139389|18
1732788600000|2024-11-28 10:10:00|139601.5|139401.5|139603|139403|139604.5|139404.5|139601.5|139401.5|12
1732788900000|2024-11-28 10:15:00|139603.5|139403.5|139612|139412|139612|139412|139576.5|139376.5|76
1732789200000|2024-11-28 10:20:00|139611.5|139411.5|139610.5|139410.5|139611.5|139411.5|139601|139401|33
1732789500000|2024-11-28 10:25:00|139614|139414|139629|139429|139649.7|139449.7|139614|139414|142
1732789800000|2024-11-28 10:30:00|139628.5|139428.5|139609|139409|139628.5|139428.5|139603|139403|157
1732790100000|2024-11-28 10:35:00|139610|139410|139595|139395|139645|139445|139592|139392|75
1732790400000|2024-11-28 10:40:00|139597|139397|139576.5|139376.5|139613.5|139413.5|139572|139372|26
1732790700000|2024-11-28 10:45:00|139576|139376|139508|139308|139576|139376|139507.5|139307.5|72
1732791000000|2024-11-28 10:50:00|139508.5|139308.5|139416.5|139216.5|139508.5|139308.5|139416.5|139216.5|144
1732791300000|2024-11-28 10:55:00|139415|139215|139519|139319|139525|139325|139415|139215|74
1732791600000|2024-11-28 11:00:00|139518|139318|139499.5|139299.5|139522|139322|139499.5|139299.5|61
1732791900000|2024-11-28 11:05:00|139500.5|139300.5|139520|139320|139523.5|139323.5|139499.5|139299.5|107
1732792200000|2024-11-28 11:10:00|139522.5|139322.5|139529.5|139329.5|139529.5|139329.5|139508.5|139308.5|61
1732792500000|2024-11-28 11:15:00|139534.7|139334.7|139553.5|139353.5|139561.6|139361.6|139534.7|139334.7|132
1732792800000|2024-11-28 11:20:00|139549.5|139349.5|139549|139349|139555|139355|139543.5|139343.5|71
1732793100000|2024-11-28 11:25:00|139548.5|139348.5|139566.5|139366.5|139587|139387|139548.5|139348.5|23
1732793400000|2024-11-28 11:30:00|139570|139370|139570|139370|139570|139370|139570|139370|1
1732793700000|2024-11-28 11:35:00|139576|139376|139600|139400|139601|139401|139576|139376|36
1732794000000|2024-11-28 11:40:00|139601.5|139401.5|139613.5|139413.5|139617.5|139417.5|139601.5|139401.5|32
1732794300000|2024-11-28 11:45:00|139614|139414|139613|139413|139618|139418|139611.5|139411.5|47
1732794600000|2024-11-28 11:50:00|139614.5|139414.5|139611.8|139411.8|139623.1|139423.1|139606.5|139406.5|82
1732794900000|2024-11-28 11:55:00|139612.7|139412.7|139587|139387|139622.1|139422.1|139587|139387|100
1732795200000|2024-11-28 12:00:00|139585.5|139385.5|139584|139384|139592|139392|139579|139379|181
1732795500000|2024-11-28 12:05:00|139583.5|139383.5|139589|139389|139595|139395|139583.5|139383.5|121
1732795800000|2024-11-28 12:10:00|139589.5|139389.5|139556.5|139356.5|139595|139395|139526.5|139326.5|142
1732796100000|2024-11-28 12:15:00|139557|139357|139543|139343|139562|139362|139538.5|139338.5|103
1732796400000|2024-11-28 12:20:00|139542.5|139342.5|139564.5|139364.5|139566|139366|139542|139342|124
1732796700000|2024-11-28 12:25:00|139564|139364|139584.5|139384.5|139585.5|139385.5|139557.5|139357.5|130
1732797000000|2024-11-28 12:30:00|139585|139385|139640|139440|139643|139443|139575|139375|75
1732797300000|2024-11-28 12:35:00|139636|139436|139650|139450|139650.5|139450.5|139624.2|139424.2|60
1732797600000|2024-11-28 12:40:00|139654.5|139454.5|139666.5|139466.5|139673.1|139473.1|139654.5|139454.5|25
1732797900000|2024-11-28 12:45:00|139664.5|139464.5|139661.5|139461.5|139667|139467|139632.8|139432.8|116
1732798200000|2024-11-28 12:50:00|139662|139462|139656.2|139456.2|139673.1|139473.1|139654.5|139454.5|51
1732798500000|2024-11-28 12:55:00|139655.5|139455.5|139652|139452|139675.1|139475.1|139647.9|139447.9|59
1732798800000|2024-11-28 13:00:00|139649.8|139449.8|139672.1|139472.1|139673.1|139473.1|139645.9|139445.9|67
1732799100000|2024-11-28 13:05:00|139647.9|139447.9|139634.5|139434.5|139674.1|139474.1|139633.5|139433.5|52
1732799400000|2024-11-28 13:10:00|139637.2|139437.2|139630|139430|139654.1|139454.1|139620|139420|76
1732799700000|2024-11-28 13:15:00|139632.5|139432.5|139667.1|139467.1|139667.1|139467.1|139632.5|139432.5|51
1732800000000|2024-11-28 13:20:00|139654.6|139454.6|139653.6|139453.6|139672.1|139472.1|139640.9|139440.9|39
1732800300000|2024-11-28 13:25:00|139656.4|139456.4|139663.8|139463.8|139670.1|139470.1|139638.9|139438.9|76
1732800600000|2024-11-28 13:30:00|139664.5|139464.5|139665.5|139465.5|139683.1|139483.1|139645.9|139445.9|69
1732800900000|2024-11-28 13:35:00|139665.8|139465.8|139665|139465|139666.8|139466.8|139663.5|139463.5|63
1732801200000|2024-11-28 13:40:00|139664.5|139464.5|139662.5|139462.5|139665.8|139465.8|139658.5|139458.5|82
1732801500000|2024-11-28 13:45:00|139662|139462|139669|139469|139671.5|139471.5|139659|139459|77
1732801800000|2024-11-28 13:50:00|139671.5|139471.5|139664.5|139464.5|139674|139474|139658|139458|116
1732802100000|2024-11-28 13:55:00|139664|139464|139663.5|139463.5|139665|139465|139659.5|139459.5|57
1732802400000|2024-11-28 14:00:00|139662.5|139462.5|139662.5|139462.5|139664|139464|139659|139459|26
1732802700000|2024-11-28 14:05:00|139664|139464|139660|139460|139664|139464|139660|139460|20
1732803000000|2024-11-28 14:10:00|139659.5|139459.5|139663.5|139463.5|139665|139465|139659.5|139459.5|13
1732803300000|2024-11-28 14:15:00|139662.5|139462.5|139660.6|139460.6|139663.8|139463.8|139657.5|139457.5|47
1732803600000|2024-11-28 14:20:00|139661.6|139461.6|139673|139473|139675|139475|139661.6|139461.6|24
1732803900000|2024-11-28 14:25:00|139675|139475|139655.7|139455.7|139675|139475|139655|139455|38
1732804200000|2024-11-28 14:30:00|139656.1|139456.1|139633.5|139433.5|139656.9|139456.9|139622|139422|48
1732804500000|2024-11-28 14:35:00|139636.4|139436.4|139643.5|139443.5|139649.2|139449.2|139631.5|139431.5|113
1732804800000|2024-11-28 14:40:00|139643|139443|139591|139391|139643|139443|139590.5|139390.5|121
1732805100000|2024-11-28 14:45:00|139590.5|139390.5|139589.5|139389.5|139619|139419|139580|139380|221
1732805400000|2024-11-28 14:50:00|139580|139380|139563.5|139363.5|139607|139407|139549|139349|301
1732805700000|2024-11-28 14:55:00|139565|139365|139535.5|139335.5|139574|139374|139531.5|139331.5|255
1732806000000|2024-11-28 15:00:00|139535.1|139335.1|139488.1|139288.1|139553.5|139353.5|139433.1|139233.1|360
1732806300000|2024-11-28 15:05:00|139487.5|139287.5|139524.4|139324.4|139543.5|139343.5|139455.1|139255.1|414
1732806600000|2024-11-28 15:10:00|139530.5|139330.5|139531.1|139331.1|139537.6|139337.6|139508.5|139308.5|216
1732806900000|2024-11-28 15:15:00|139531.3|139331.3|139528.9|139328.9|139537.9|139337.9|139526.7|139326.7|258
1732807200000|2024-11-28 15:20:00|139528.7|139328.7|139547.8|139347.8|139591|139391|139528.7|139328.7|222
1732807500000|2024-11-28 15:25:00|139548.3|139348.3|139527.3|139327.3|139548.3|139348.3|139520.5|139320.5|238
1732807800000|2024-11-28 15:30:00|139530|139330|139536.1|139336.1|139570.1|139370.1|139511.6|139311.6|329
1732808100000|2024-11-28 15:35:00|139543.4|139343.4|139595.5|139395.5|139605.2|139405.2|139535.6|139335.6|341
1732808400000|2024-11-28 15:40:00|139597.5|139397.5|139538.5|139338.5|139600.5|139400.5|139535.5|139335.5|196
1732808700000|2024-11-28 15:45:00|139538|139338|139493.5|139293.5|139552|139352|139472|139272|277
1732809000000|2024-11-28 15:50:00|139492.5|139292.5|139453.5|139253.5|139503.5|139303.5|139451.5|139251.5|254
1732809300000|2024-11-28 15:55:00|139457|139257|139466|139266|139485|139285|139455.5|139255.5|219
1732809600000|2024-11-28 16:00:00|139471.5|139271.5|139480|139280|139485.5|139285.5|139469|139269|202
1732809900000|2024-11-28 16:05:00|139481|139281|139502|139302|139513.6|139313.6|139476|139276|122
1732810200000|2024-11-28 16:10:00|139516|139316|139553|139353|139566.5|139366.5|139514.6|139314.6|207
1732810500000|2024-11-28 16:15:00|139553.5|139353.5|139555.5|139355.5|139579|139379|139552.5|139352.5|222
1732810800000|2024-11-28 16:20:00|139559.5|139359.5|139583|139383|139591.5|139391.5|139553.8|139353.8|269
1732811100000|2024-11-28 16:25:00|139589|139389|139585.5|139385.5|139595.5|139395.5|139572.5|139372.5|95
1732811400000|2024-11-28 16:30:00|139579.8|139379.8|139574.2|139374.2|139586|139386|139567|139367|83
1732811700000|2024-11-28 16:35:00|139573.5|139373.5|139539.2|139339.2|139575.2|139375.2|139502.5|139302.5|108
1732812000000|2024-11-28 16:40:00|139539.6|139339.6|139550.4|139350.4|139562.6|139362.6|139535.4|139335.4|93
1732812300000|2024-11-28 16:45:00|139551.2|139351.2|139541.8|139341.8|139555.4|139355.4|139522.4|139322.4|111
1732812600000|2024-11-28 16:50:00|139540.8|139340.8|139547.6|139347.6|139559.5|139359.5|139533.6|139333.6|277
1732812900000|2024-11-28 16:55:00|139547.4|139347.4|139559|139359|139578|139378|139543.4|139343.4|225
1732813200000|2024-11-28 17:00:00|139558.4|139358.4|139506|139306|139575.1|139375.1|139494.4|139294.4|218
1732813500000|2024-11-28 17:05:00|139505.8|139305.8|139497.5|139297.5|139520.2|139320.2|139486.4|139286.4|308
1732813800000|2024-11-28 17:10:00|139496.6|139296.6|139480.4|139280.4|139503.6|139303.6|139459|139259|260
1732814100000|2024-11-28 17:15:00|139484|139284|139482.9|139282.9|139490.4|139290.4|139472.8|139272.8|252
1732814400000|2024-11-28 17:20:00|139479.4|139279.4|139478.8|139278.8|139489.3|139289.3|139458.8|139258.8|269
1732814700000|2024-11-28 17:25:00|139470.4|139270.4|139499.4|139299.4|139528.6|139328.6|139466|139266|201
1732815000000|2024-11-28 17:30:00|139506.6|139306.6|139517.4|139317.4|139526.6|139326.6|139499.4|139299.4|240
1732815300000|2024-11-28 17:35:00|139519.1|139319.1|139516.4|139316.4|139529.6|139329.6|139509.4|139309.4|256
1732815600000|2024-11-28 17:40:00|139517.4|139317.4|139518|139318|139524.6|139324.6|139510.4|139310.4|217
1732815900000|2024-11-28 17:45:00|139510.4|139310.4|139515.4|139315.4|139528.6|139328.6|139506.4|139306.4|256
1732816200000|2024-11-28 17:50:00|139516.6|139316.6|139554.4|139354.4|139565.6|139365.6|139511.4|139311.4|189
1732816500000|2024-11-28 17:55:00|139552.4|139352.4|139564.4|139364.4|139584.6|139384.6|139551.4|139351.4|153
1732816800000|2024-11-28 18:00:00|139572.6|139372.6|139538.4|139338.4|139577.6|139377.6|139532.6|139332.6|73
1732817100000|2024-11-28 18:05:00|139541.6|139341.6|139547.3|139337.5|139547.3|139342.6|139541.6|139337.5|4
1732817400000|2024-11-28 18:10:00|139551.5|139341.7|139559.9|139359.9|139565.5|139363.6|139542.4|139341.7|32
1732817700000|2024-11-28 18:15:00|139560.1|139360.1|139552.5|139352.5|139563.6|139363.6|139538.1|139338.1|29
1732818000000|2024-11-28 18:20:00|139553.2|139353.2|139560.6|139360.6|139563.6|139363.6|139544.4|139344.4|40
1732818300000|2024-11-28 18:25:00|139557.9|139357.9|139548.2|139348.2|139575.3|139358.9|139534.2|139319.9|22
1732818600000|2024-11-28 18:30:00|139548.3|139348.3|139552.9|139352.9|139560.2|139360.2|139539.4|139339.4|21
1732818900000|2024-11-28 18:35:00|139556.6|139356.6|139577.4|139345.8|139582.4|139362.6|139555.6|139341.8|13
1732819200000|2024-11-28 18:40:00|139580.7|139349.1|139580.7|139349.1|139580.7|139349.1|139580.7|139349.1|1
1732819500000|2024-11-28 18:45:00|139578.3|139346.7|139582.5|139350.9|139582.5|139350.9|139578.3|139346.7|7
1732819800000|2024-11-28 18:50:00|139575.7|139344.1|139574.4|139371.2|139593.4|139371.2|139574.4|139344.1|19
1732820100000|2024-11-28 18:55:00|139593.4|139361.8|139561.8|139330.2|139593.4|139371.5|139542.4|139323.6|37
1732820400000|2024-11-28 19:00:00|139559.2|139327.6|139558.2|139326.6|139564.5|139332.9|139558.2|139326.6|6
1732820700000|2024-11-28 19:05:00|139563|139331.4|139556.4|139318|139566.4|139331.4|139552.6|139309.2|15
1732821000000|2024-11-28 19:10:00|139561.4|139313|139559.6|139311.2|139561.4|139313|139559.6|139311.2|2
1732821300000|2024-11-28 19:15:00|139558.6|139310.2|139565.6|139307.2|139568.8|139320.4|139558.6|139305.2|7
1732821600000|2024-11-28 19:20:00|139560.6|139312.2|139582.8|139334.4|139582.8|139334.4|139560.6|139307.2|10
1732821900000|2024-11-28 19:25:00|139578.8|139340.4|139597.8|139359.4|139608|139364.6|139578.8|139335.4|33
1732822200000|2024-11-28 19:30:00|139597.7|139359.3|139605.9|139357.5|139610.9|139366.4|139596.8|139352.5|61
1732822500000|2024-11-28 19:35:00|139600.9|139362.5|139606.8|139358.4|139621.8|139363.4|139598.6|139339.8|153
1732822800000|2024-11-28 19:40:00|139611.8|139353.4|139619.8|139371.4|139625.7|139371.4|139601.8|139344.6|192
1732823100000|2024-11-28 19:45:00|139621.8|139373.4|139596.4|139358|139630.6|139386.8|139596.4|139352|127
1732823400000|2024-11-28 19:50:00|139592.1|139360.5|139564.2|139364.2|139592.4|139373.2|139563.4|139341.6|23
1732823700000|2024-11-28 19:55:00|139563.6|139363.6|139564|139364|139564.6|139364.6|139563.6|139363.6|14
1732824000000|2024-11-28 20:00:00|139563.5|139363.5|139627.4|139267.4|139627.4|139364.2|139557.2|139267.4|36
1732824300000|2024-11-28 20:05:00|139626.6|139268.2|139627.4|139267.4|139627.4|139268.2|139626.6|139267.4|8
1732825800000|2024-11-28 20:30:00|139626.6|139268.2|139626.6|139268.2|139627.4|139268.2|139626.6|139267.4|5
1732826100000|2024-11-28 20:35:00|139627.4|139267.4|139627.4|139267.4|139627.4|139268.2|139626.6|139267.4|3
1732842000000|2024-11-29 01:00:00|139536.1|139336.1|139505.5|139405.5|139640.3|139407.5|139493|139304.8|205
1732842300000|2024-11-29 01:05:00|139506.5|139406.5|139424|139324|139518.5|139418.5|139423.5|139267.5|347
1732842600000|2024-11-29 01:10:00|139422.5|139322.5|139436.5|139236.5|139573.2|139329.5|139408.5|139128.9|305
1732842900000|2024-11-29 01:15:00|139437|139237|139410.1|139205.9|139574.6|139273.4|139399|139085.8|221
1732843200000|2024-11-29 01:20:00|139408|139208|139418.8|139164.8|139524.2|139208|139300|139004.8|201
1732843500000|2024-11-29 01:25:00|139417.4|139166.2|139394.6|139143.8|139478.2|139232.2|139356.6|139109.5|183
1732843800000|2024-11-29 01:30:00|139391.2|139140.4|139444.2|139244.2|139462.2|139262.2|139366.6|139115.8|91
1732844100000|2024-11-29 01:35:00|139421.9|139221.9|139447.7|139247.7|139507.5|139275.1|139416.9|139194.9|360
1732844400000|2024-11-29 01:40:00|139501.1|139265.2|139564.6|139301.8|139577.6|139314.8|139434.2|139190.8|409
1732844700000|2024-11-29 01:45:00|139544.2|139281.4|139420.5|139171.1|139565.6|139305.8|139334.9|139105.7|253
1732845000000|2024-11-29 01:50:00|139419.8|139171.8|139446.6|139246.6|139517.1|139270|139357.9|139133.7|137
1732845300000|2024-11-29 01:55:00|139449.1|139249.1|139461.5|139208.2|139536.8|139284.5|139407.7|139139.1|303
1732845600000|2024-11-29 02:00:00|139500.8|139247.5|139499.4|139299.4|139605.2|139320|139415|139170.3|150
1732845900000|2024-11-29 02:05:00|139500.5|139300.5|139574.2|139214.2|139604.2|139344.5|139439.8|139154.8|92
1732846200000|2024-11-29 02:10:00|139485.6|139235.7|139461|139261|139580.7|139281.5|139455|139146.8|121
1732846500000|2024-11-29 02:15:00|139464|139264|139545.1|139345.1|139658.1|139345.1|139427.5|139194.5|163
1732846800000|2024-11-29 02:20:00|139541.5|139341.5|139588.1|139344.3|139589.5|139348|139496.5|139251.7|150
1732847100000|2024-11-29 02:25:00|139586.7|139345.6|139560.9|139360.9|139605.2|139405.2|139498.1|139259.5|215
1732847400000|2024-11-29 02:30:00|139560.8|139360.8|139661.2|139461.2|139695.4|139465.2|139560.8|139315.3|204
1732847700000|2024-11-29 02:35:00|139598.8|139398.8|139581.6|139381.6|139711.4|139465.2|139552.5|139318.6|238
1732848000000|2024-11-29 02:40:00|139581.2|139381.2|139581.5|139381.5|139597.5|139450|139532|139369.5|79
1732848300000|2024-11-29 02:45:00|139587.5|139387.5|139625.1|139425.1|139625.1|139425.1|139583.1|139383.1|61
1732848600000|2024-11-29 02:50:00|139628.8|139428.8|139631.5|139531.5|139806|139542.1|139621.2|139367.2|178
1732848900000|2024-11-29 02:55:00|139686|139486|139637.5|139537.5|139711.7|139546.5|139621.2|139420|88
1732849200000|2024-11-29 03:00:00|139639.5|139539.5|139639.5|139539.5|139694|139555|139625|139490.8|57
1732849500000|2024-11-29 03:05:00|139635|139535|139607.6|139507.6|139694.5|139542.5|139607.6|139482.1|56
1732849800000|2024-11-29 03:10:00|139607.5|139507.5|139654|139454|139712.8|139510|139598.1|139405.8|141
1732850100000|2024-11-29 03:15:00|139656.5|139456.5|139636.5|139436.5|139663|139491.5|139576.5|139427|134
1732850400000|2024-11-29 03:20:00|139634.5|139434.5|139542.1|139442.1|139654|139501.5|139540.1|139404.5|106
1732850700000|2024-11-29 03:25:00|139542|139442|139571.1|139371.1|139578.5|139443.5|139515.5|139365.1|148
1732851000000|2024-11-29 03:30:00|139570.5|139370.5|139571.1|139371.1|139585.5|139430|139527.5|139349|172
1732851300000|2024-11-29 03:35:00|139564.5|139364.5|139457.6|139357.6|139564.5|139401|139446|139335|127
1732851600000|2024-11-29 03:40:00|139457.9|139357.9|139435|139335|139517.5|139370|139420.1|139269.5|117
1732851900000|2024-11-29 03:45:00|139430.1|139330.1|139497.1|139297.1|139497.5|139351.5|139425|139284.1|94
1732852200000|2024-11-29 03:50:00|139498|139298|139478|139278|139498|139350|139418.5|139271|98
1732852500000|2024-11-29 03:55:00|139477|139277|139441.5|139341.5|139501.5|139350|139425|139277|62
1732852800000|2024-11-29 04:00:00|139440.5|139340.5|139446.5|139346.5|139448.5|139348.5|139421.4|139321.4|104
1732853100000|2024-11-29 04:05:00|139446.1|139346.1|139415.5|139315.5|139456.5|139349.5|139397.5|139253.1|112
1732853400000|2024-11-29 04:10:00|139415|139315|139473.1|139273.1|139478.5|139360.1|139413.2|139263.5|155
1732853700000|2024-11-29 04:15:00|139466.5|139266.5|139423.5|139223.5|139469.5|139269.5|139415|139215|172
1732854000000|2024-11-29 04:20:00|139424|139224|139285.5|139185.5|139426.5|139255|139283.5|139130|190
1732854300000|2024-11-29 04:25:00|139287.5|139187.5|139310.1|139210.1|139374.5|139224.5|139287.4|139160|184
1732854600000|2024-11-29 04:30:00|139314|139214|139330.1|139230.1|139330.1|139230.1|139294.1|139194.1|152
1732854900000|2024-11-29 04:35:00|139332.5|139232.5|139341.1|139241.1|139388|139242.5|139313.5|139188|113
1732855200000|2024-11-29 04:40:00|139340.5|139240.5|139327.1|139227.1|139343.5|139243.5|139323.1|139223.1|68
1732855500000|2024-11-29 04:45:00|139321.5|139221.5|139340.1|139240.1|139389.1|139244.1|139320|139183.1|123
1732855800000|2024-11-29 04:50:00|139339.5|139239.5|139295.9|139195.9|139356|139243.5|139282|139132|167
1732856100000|2024-11-29 04:55:00|139296.3|139196.3|139312.5|139212.5|139352.5|139218.5|139285.1|139151.9|123
1732856400000|2024-11-29 05:00:00|139313.1|139213.1|139296|139196|139340.5|139240.5|139290.2|139190.2|159
1732856700000|2024-11-29 05:05:00|139295|139195|139333.5|139233.5|139342.5|139242.5|139295|139195|145
1732857000000|2024-11-29 05:10:00|139336|139236|139341|139241|139395.1|139263.1|139329|139195.1|175
1732857300000|2024-11-29 05:15:00|139339.5|139239.5|139351|139251|139405.1|139268.7|139331.5|139203|158
1732857600000|2024-11-29 05:20:00|139357|139257|139342.4|139242.4|139408.5|139265|139339.1|139200.5|159
1732857900000|2024-11-29 05:25:00|139349.5|139249.5|139398.5|139298.5|139398.5|139298.5|139349.1|139249.1|107
1732858200000|2024-11-29 05:30:00|139398.1|139298.1|139482.5|139382.5|139506.7|139406.7|139396.5|139296.5|242
1732858500000|2024-11-29 05:35:00|139483.1|139383.1|139498|139298|139498|139392.5|139432.2|139281.7|202
1732858800000|2024-11-29 05:40:00|139497.5|139297.5|139455|139255|139515.1|139315.1|139450|139250|203
1732859100000|2024-11-29 05:45:00|139458|139258|139499.5|139299.5|139506.5|139306.5|139445|139245|265
1732859400000|2024-11-29 05:50:00|139500.1|139300.1|139507.5|139307.5|139523.1|139366.6|139459.6|139294.9|231
1732859700000|2024-11-29 05:55:00|139506.5|139306.5|139402.5|139302.5|139506.5|139346.5|139400|139251|242
1732860000000|2024-11-29 06:00:00|139404.5|139304.5|139416.5|139316.5|139468.2|139319.6|139392.5|139238.5|180
1732860300000|2024-11-29 06:05:00|139417|139317|139426|139326|139468.8|139332.5|139408.5|139268.8|207
1732860600000|2024-11-29 06:10:00|139426.5|139326.5|139411|139311|139439|139339|139400.5|139300.5|171
1732860900000|2024-11-29 06:15:00|139410|139310|139402|139302|139443.7|139311.5|139377|139243.7|206
1732861200000|2024-11-29 06:20:00|139401.5|139301.5|139416.9|139216.9|139419.1|139301.5|139337.1|139171.1|227
1732861500000|2024-11-29 06:25:00|139416.8|139216.8|139372.5|139272.5|139447.5|139332.1|139350.1|139207.8|282
1732861800000|2024-11-29 06:30:00|139373.3|139273.3|139432.5|139232.5|139513.5|139300.1|139358.7|139214.9|157
1732862100000|2024-11-29 06:35:00|139434|139234|139430|139230|139443|139243|139422.5|139222.5|92
1732862400000|2024-11-29 06:40:00|139430.5|139230.5|139425.1|139225.1|139527.2|139292.5|139387.1|139223.5|62
1732862700000|2024-11-29 06:45:00|139424|139224|139415|139215|139427.5|139263.5|139356.5|139202.5|30
1732863000000|2024-11-29 06:50:00|139415.5|139215.5|139422.1|139222.1|139433.5|139265|139360|139215|29
1732863300000|2024-11-29 06:55:00|139420.5|139220.5|139479.2|139119.2|139498.3|139223.6|139297.5|139045.9|135
1732863600000|2024-11-29 07:00:00|139382.4|139154.4|139445.8|139085.8|139518.2|139215.5|139382.4|139056.9|113
1732863900000|2024-11-29 07:05:00|139511.2|139151.2|139445.8|139085.8|139524.2|139216.5|139399.8|139082.9|82
1732864200000|2024-11-29 07:10:00|139511.2|139151.2|139515.2|139155.2|139544.2|139226.5|139398.7|139095.8|138
1732864500000|2024-11-29 07:15:00|139451.8|139091.8|139362.1|139162.1|139517.2|139230|139330|139083.8|87
1732864800000|2024-11-29 07:20:00|139362|139162|139346.5|139146.5|139363.5|139212.5|139295.5|139145.5|146
1732865100000|2024-11-29 07:25:00|139346|139146|139101.2|138741.2|139404.2|139147|139052.3|138741.2|163
1732865400000|2024-11-29 07:30:00|139026.6|138734.4|139160.6|138960.6|139212.9|138980.8|138987.9|138627.9|266
1732865700000|2024-11-29 07:35:00|139160.7|138960.7|139223|139023|139284.5|139061.2|139157.9|138933.7|111
1732866000000|2024-11-29 07:40:00|139285.5|139022.8|139189.2|138946.4|139285.5|139050.4|139185.7|138943.4|79
1732866300000|2024-11-29 07:45:00|139256.6|139013.8|139238.1|139006.3|139275.8|139036|139156.1|138943.2|164
1732866600000|2024-11-29 07:50:00|139169.7|138937.9|139361.1|139127.3|139379.8|139149.8|139169.7|138935.4|233
1732866900000|2024-11-29 07:55:00|139365.1|139131.3|139359.7|139159.7|139417.6|139190.2|139323.4|139092.2|156
1732867200000|2024-11-29 08:00:00|139363.5|139163.5|139439.7|139239.7|139528.6|139296|139346|139104.4|208
1732867500000|2024-11-29 08:05:00|139441.1|139241.1|139504.8|139203.5|139554.2|139243.5|139420.6|139125.8|82
1732867800000|2024-11-29 08:10:00|139436.5|139135.2|139531.5|139331.5|139598.8|139367.6|139420.6|139135.2|129
1732868100000|2024-11-29 08:15:00|139580.1|139346.3|139450.4|139221.2|139583.3|139350.3|139439.4|139216.5|209
1732868400000|2024-11-29 08:20:00|139498.8|139269.6|139460.1|139226.3|139504.8|139275.6|139370.7|139126.7|240
1732868700000|2024-11-29 08:25:00|139458.8|139227.6|139370.2|139129.4|139458.8|139227.6|139338.8|139101.2|176
1732869000000|2024-11-29 08:30:00|139382.5|139182.5|139407.5|139207.5|139407.5|139207.5|139380.5|139180.5|70
1732869300000|2024-11-29 08:35:00|139409.2|139209.2|139426|139226|139440|139240|139402|139202|90
1732869600000|2024-11-29 08:40:00|139427.5|139227.5|139420|139220|139434.5|139234.5|139410.5|139210.5|32
1732869900000|2024-11-29 08:45:00|139421|139221|139448|139248|139454.1|139254.1|139416.9|139216.9|138
1732870200000|2024-11-29 08:50:00|139447|139247|139516|139316|139516|139316|139437.9|139237.9|97
1732870500000|2024-11-29 08:55:00|139515.5|139315.5|139476.5|139276.5|139523|139323|139444|139244|46
1732870800000|2024-11-29 09:00:00|139477.5|139277.5|139511.4|139311.4|139514|139314|139458|139258|178
1732871100000|2024-11-29 09:05:00|139511|139311|139493|139293|139514.2|139314.2|139463|139263|180
1732871400000|2024-11-29 09:10:00|139494.5|139294.5|139470.5|139270.5|139496.5|139296.5|139451|139251|192
1732871700000|2024-11-29 09:15:00|139470|139270|139526.1|139326.1|139526.1|139326.1|139467|139267|107
1732872000000|2024-11-29 09:20:00|139527|139327|139522.5|139322.5|139527.1|139327.1|139514.6|139314.6|81
1732872300000|2024-11-29 09:25:00|139523|139323|139530.5|139330.5|139537|139337|139521|139321|70
1732872600000|2024-11-29 09:30:00|139532|139332|139550|139350|139564|139364|139532|139332|164
1732872900000|2024-11-29 09:35:00|139548|139348|139573|139373|139591.2|139391.2|139548|139348|103
1732873200000|2024-11-29 09:40:00|139583|139383|139580|139380|139618.5|139418.5|139570|139370|153
1732873500000|2024-11-29 09:45:00|139580.5|139380.5|139574.5|139374.5|139592.5|139392.5|139558|139358|171
1732873800000|2024-11-29 09:50:00|139573|139373|139569.5|139369.5|139584|139384|139547|139347|121
1732874100000|2024-11-29 09:55:00|139569|139369|139570|139370|139570|139370|139560.5|139360.5|64
1732874400000|2024-11-29 10:00:00|139568|139368|139593|139393|139612.1|139412.1|139557.5|139357.5|209
1732874700000|2024-11-29 10:05:00|139589.5|139389.5|139611.5|139411.5|139611.5|139411.5|139577|139377|210
1732875000000|2024-11-29 10:10:00|139610.5|139410.5|139580.5|139380.5|139611.5|139411.5|139571|139371|156
1732875300000|2024-11-29 10:15:00|139582.5|139382.5|139569|139369|139616.5|139383|139568.5|139347.7|69
1732875600000|2024-11-29 10:20:00|139567.5|139367.5|139540.5|139340.5|139572.5|139372.5|139525.5|139325.5|139
1732875900000|2024-11-29 10:25:00|139540|139340|139532.5|139332.5|139550|139350|139502|139302|151
1732876200000|2024-11-29 10:30:00|139530|139330|139490|139290|139530|139330|139484|139258.7|206
1732876500000|2024-11-29 10:35:00|139486.5|139286.5|139537.5|139337.5|139542|139342|139477.5|139277.5|146
1732876800000|2024-11-29 10:40:00|139538|139338|139572|139372|139572|139372|139537|139337|82
1732877100000|2024-11-29 10:45:00|139573.5|139373.5|139569|139369|139573.5|139373.5|139562.5|139362.5|41
1732877400000|2024-11-29 10:50:00|139568.5|139368.5|139532|139332|139569.5|139369.5|139528|139328|114
1732877700000|2024-11-29 10:55:00|139531|139331|139547|139347|139578.4|139355.5|139529|139319.7|166
1732878000000|2024-11-29 11:00:00|139548|139348|139559.5|139359.5|139579.5|139379.5|139547|139347|70
1732878300000|2024-11-29 11:05:00|139558.5|139358.5|139534.5|139334.5|139558.5|139358.5|139526.5|139326.5|60
1732878600000|2024-11-29 11:10:00|139537|139337|139569|139369|139574.5|139374.5|139534|139334|60
1732878900000|2024-11-29 11:15:00|139570|139370|139570|139370|139580|139380|139549.5|139349.5|117
1732879200000|2024-11-29 11:20:00|139571.5|139371.5|139564.5|139364.5|139585.2|139385.2|139564|139364|96
1732879500000|2024-11-29 11:25:00|139566.5|139366.5|139571|139371|139571|139371|139561|139361|75
1732879800000|2024-11-29 11:30:00|139574|139374|139559.5|139359.5|139574|139374|139539.9|139339.9|77
1732880100000|2024-11-29 11:35:00|139560.5|139360.5|139522.7|139322.7|139561.5|139361.5|139522.7|139322.7|80
1732880400000|2024-11-29 11:40:00|139523.1|139323.1|139529.1|139329.1|139529.1|139329.1|139523.1|139323.1|4
1732880700000|2024-11-29 11:45:00|139531.1|139331.1|139541.5|139341.5|139557.1|139357.1|139531.1|139331.1|57
1732881000000|2024-11-29 11:50:00|139544.5|139344.5|139556|139356|139579|139379|139544.5|139344.5|200
1732881300000|2024-11-29 11:55:00|139557|139357|139553|139353|139577.1|139377.1|139538|139338|126
1732881600000|2024-11-29 12:00:00|139552.5|139352.5|139558.3|139358.3|139560.5|139360.5|139548.5|139348.5|87
1732881900000|2024-11-29 12:05:00|139558.2|139358.2|139560|139360|139563|139363|139550|139350|85
1732882200000|2024-11-29 12:10:00|139559.5|139359.5|139586|139386|139597|139397|139556|139356|208
1732882500000|2024-11-29 12:15:00|139587|139387|139614|139414|139626|139426|139582|139382|219
1732882800000|2024-11-29 12:20:00|139613.5|139413.5|139608|139408|139624|139424|139601.5|139401.5|191
1732883100000|2024-11-29 12:25:00|139610|139410|139623.7|139423.7|139630|139430|139604|139404|259
1732883400000|2024-11-29 12:30:00|139624.2|139424.2|139652|139452|139665|139465|139621.3|139421.3|222
1732883700000|2024-11-29 12:35:00|139646|139446|139660|139460|139660|139460|139645.5|139445.5|83
1732884000000|2024-11-29 12:40:00|139652|139452|139658.1|139458.1|139666.1|139466.1|139652|139452|208
1732884300000|2024-11-29 12:45:00|139658.5|139458.5|139662.5|139462.5|139682.1|139482.1|139657.1|139457.1|197
1732884600000|2024-11-29 12:50:00|139662.1|139462.1|139661.5|139461.5|139666.1|139466.1|139654.5|139454.5|120
1732884900000|2024-11-29 12:55:00|139662.1|139462.1|139652.5|139452.5|139682.1|139482.1|139627.6|139427.6|151
1732885200000|2024-11-29 13:00:00|139652.1|139452.1|139673.1|139473.1|139674.1|139474.1|139635.1|139435.1|101
1732885500000|2024-11-29 13:05:00|139672.5|139472.5|139710.5|139510.5|139719.1|139519.1|139670.5|139470.5|115
1732885800000|2024-11-29 13:10:00|139711.1|139511.1|139708.5|139508.5|139713.1|139513.1|139708.1|139508.1|28
1732886100000|2024-11-29 13:15:00|139709.1|139509.1|139682.5|139482.5|139709.5|139509.5|139682.5|139482.5|99
1732886400000|2024-11-29 13:20:00|139683.1|139483.1|139674.1|139474.1|139683.5|139483.5|139655.1|139455.1|164
1732886700000|2024-11-29 13:25:00|139673.1|139473.1|139672.5|139472.5|139679.5|139479.5|139671.5|139471.5|49
1732887000000|2024-11-29 13:30:00|139673.1|139473.1|139677.1|139477.1|139681.5|139481.5|139663.1|139463.1|133
1732887300000|2024-11-29 13:35:00|139677.5|139477.5|139678.5|139478.5|139689.1|139489.1|139650.7|139450.7|191
1732887600000|2024-11-29 13:40:00|139677.5|139477.5|139701.5|139501.5|139706.1|139506.1|139675.5|139475.5|168
1732887900000|2024-11-29 13:45:00|139702.5|139502.5|139714.5|139514.5|139716.5|139516.5|139692.5|139492.5|145
1732888200000|2024-11-29 13:50:00|139715.5|139515.5|139715.5|139515.5|139721.5|139521.5|139715.1|139515.1|83
1732888500000|2024-11-29 13:55:00|139716.1|139516.1|139676.1|139476.1|139716.5|139516.5|139669.5|139469.5|200
1732888800000|2024-11-29 14:00:00|139673.1|139473.1|139674.1|139474.1|139689.5|139489.5|139666.1|139466.1|118
1732889100000|2024-11-29 14:05:00|139673.5|139473.5|139681.5|139481.5|139692.9|139492.9|139660.5|139460.5|144
1732889400000|2024-11-29 14:10:00|139684.3|139484.3|139716.6|139516.6|139719.1|139519.1|139681.5|139481.5|179
1732889700000|2024-11-29 14:15:00|139716.1|139516.1|139704.5|139504.5|139716.3|139516.3|139685.9|139485.9|93
1732890000000|2024-11-29 14:20:00|139714.5|139514.5|139677.3|139477.3|139719.5|139519.5|139648.5|139448.5|109
1732890300000|2024-11-29 14:25:00|139678.1|139478.1|139665.1|139465.1|139686.5|139486.5|139663.5|139463.5|102
1732890600000|2024-11-29 14:30:00|139664.5|139464.5|139663.1|139463.1|139680.1|139480.1|139642.5|139442.5|194
1732890900000|2024-11-29 14:35:00|139663.5|139463.5|139666.3|139466.3|139676.5|139476.5|139654.5|139454.5|134
1732891200000|2024-11-29 14:40:00|139666.1|139466.1|139662.9|139462.9|139682.9|139482.9|139652.1|139452.1|120
1732891500000|2024-11-29 14:45:00|139663.3|139463.3|139667.5|139467.5|139678.5|139478.5|139643.7|139443.7|134
1732891800000|2024-11-29 14:50:00|139668.1|139468.1|139686.2|139486.2|139687.1|139487.1|139654.1|139454.1|134
1732892100000|2024-11-29 14:55:00|139686.1|139486.1|139662.8|139462.8|139686.1|139486.1|139655.5|139455.5|118
1732892400000|2024-11-29 15:00:00|139663.8|139463.8|139684.5|139484.5|139685.1|139485.1|139643.5|139443.5|177
1732892700000|2024-11-29 15:05:00|139684.4|139484.4|139658.5|139458.5|139684.9|139484.9|139657.1|139457.1|172
1732893000000|2024-11-29 15:10:00|139657.9|139457.9|139690.1|139490.1|139719.8|139519.8|139652.7|139452.7|293
1732893300000|2024-11-29 15:15:00|139691.1|139491.1|139695.1|139495.1|139731.3|139531.3|139690.5|139490.5|155
1732893600000|2024-11-29 15:20:00|139695.3|139495.3|139711.5|139511.5|139726.1|139526.1|139695.1|139495.1|125
1732893900000|2024-11-29 15:25:00|139712.1|139512.1|139782.3|139582.3|139782.9|139582.9|139711.5|139511.5|75
1732894200000|2024-11-29 15:30:00|139782.7|139582.7|139728.5|139528.5|139783.5|139583.5|139724.1|139524.1|116
1732894500000|2024-11-29 15:35:00|139730.1|139530.1|139750.5|139550.5|139752.1|139552.1|139727.5|139527.5|136
1732894800000|2024-11-29 15:40:00|139750.1|139550.1|139766.3|139566.3|139775.5|139575.5|139748.5|139548.5|109
1732895100000|2024-11-29 15:45:00|139769.1|139569.1|139781.5|139581.5|139792.5|139592.5|139760.1|139560.1|171
1732895400000|2024-11-29 15:50:00|139780.4|139580.4|139797.5|139597.5|139826.7|139626.7|139776.5|139576.5|164
1732895700000|2024-11-29 15:55:00|139798.1|139598.1|139780.1|139580.1|139800.5|139600.5|139776.1|139576.1|194
1732896000000|2024-11-29 16:00:00|139778.5|139578.5|139816.7|139616.7|139823.8|139623.8|139775.5|139575.5|229
1732896300000|2024-11-29 16:05:00|139817|139617|139821.1|139621.1|139825.1|139625.1|139807.9|139607.9|206
1732896600000|2024-11-29 16:10:00|139822.1|139622.1|139782.1|139582.1|139822.5|139622.5|139779.5|139579.5|77
1732896900000|2024-11-29 16:15:00|139781.1|139581.1|139776.5|139576.5|139805.5|139605.5|139758.5|139558.5|133
1732897200000|2024-11-29 16:20:00|139777.5|139577.5|139777.5|139577.5|139798.5|139598.5|139767.1|139567.1|63
1732897500000|2024-11-29 16:25:00|139782.5|139582.5|139801.1|139601.1|139807.1|139607.1|139768.1|139568.1|70
1732897800000|2024-11-29 16:30:00|139799.5|139599.5|139762.5|139562.5|139799.5|139599.5|139761.5|139561.5|143
1732898100000|2024-11-29 16:35:00|139762.1|139562.1|139679.1|139479.1|139763.5|139563.5|139635.5|139435.5|179
1732898400000|2024-11-29 16:40:00|139678.5|139478.5|139685.5|139485.5|139707.3|139507.3|139678.1|139478.1|50
1732898700000|2024-11-29 16:45:00|139685.3|139485.3|139680.1|139480.1|139685.3|139485.3|139676.1|139476.1|43
1732899000000|2024-11-29 16:50:00|139682.1|139482.1|139667.5|139467.5|139682.1|139482.1|139662.5|139462.5|132
1732899300000|2024-11-29 16:55:00|139667.1|139467.1|139666.1|139466.1|139667.5|139467.5|139665.5|139465.5|43
1732899600000|2024-11-29 17:00:00|139665.5|139465.5|139637.1|139437.1|139670.1|139470.1|139636.1|139436.1|39
1732899900000|2024-11-29 17:05:00|139636.1|139436.1|139608.3|139408.3|139636.1|139436.1|139575.7|139375.7|152
1732900200000|2024-11-29 17:10:00|139607.9|139407.9|139636.5|139436.5|139685.8|139485.8|139607|139407|173
1732900500000|2024-11-29 17:15:00|139636.4|139436.4|139632.9|139432.9|139636.4|139436.4|139619.4|139419.4|57
1732900800000|2024-11-29 17:20:00|139632.4|139432.4|139634.7|139434.7|139634.9|139434.9|139617.7|139417.7|111
1732901100000|2024-11-29 17:25:00|139634.6|139434.6|139624.1|139424.1|139637.1|139437.1|139623.5|139423.5|66
1732901400000|2024-11-29 17:30:00|139623.5|139423.5|139624.3|139424.3|139634.9|139434.9|139614.5|139414.5|140
1732901700000|2024-11-29 17:35:00|139622.8|139422.8|139606.5|139406.5|139624.7|139424.7|139595|139395|368
1732902000000|2024-11-29 17:40:00|139606.1|139406.1|139574.1|139374.1|139610.5|139410.5|139573.1|139373.1|381
1732902300000|2024-11-29 17:45:00|139577.1|139377.1|139572.5|139372.5|139586.9|139386.9|139550.5|139350.5|273
1732902600000|2024-11-29 17:50:00|139572.9|139372.9|139550|139350|139600.5|139400.5|139526.1|139326.1|241
1732902900000|2024-11-29 17:55:00|139551.5|139351.5|139433.1|139233.1|139554.5|139354.5|139431.1|139231.1|257
1732903200000|2024-11-29 18:00:00|139430.1|139230.1|139435.1|139235.1|139456.1|139256.1|139425.5|139225.5|127
1732903500000|2024-11-29 18:05:00|139440.5|139240.5|139408.1|139208.1|139450.5|139250.5|139404.1|139204.1|174
1732903800000|2024-11-29 18:10:00|139408.5|139208.5|139412.1|139212.1|139466.5|139266.5|139404.1|139204.1|186
1732904100000|2024-11-29 18:15:00|139393.5|139193.5|139375.4|139175.4|139408.1|139208.1|139369.5|139169.5|401
1732904400000|2024-11-29 18:20:00|139377.5|139177.5|139335.1|139135.1|139410.1|139210.1|139330|139130|198
1732904700000|2024-11-29 18:25:00|139335.5|139135.5|139341.1|139141.1|139345.1|139145.1|139335.5|139135.5|20
1732905000000|2024-11-29 18:30:00|139340.5|139140.5|139333.8|139133.8|139371|139140.5|139333.8|139109.1|6
1732905300000|2024-11-29 18:35:00|139333.5|139133.5|139333.1|139133.1|139337.1|139137.1|139326.3|139126.3|32
1732905600000|2024-11-29 18:40:00|139332.1|139132.1|139332.5|139132.5|139333.5|139133.5|139330.5|139130.5|55
1732905900000|2024-11-29 18:45:00|139333.1|139133.1|139361.5|139161.5|139466.7|139216.4|139330.1|139106.7|115
1732906200000|2024-11-29 18:50:00|139369.5|139169.5|139416.5|139216.5|139466.7|139236.7|139369.5|139106.7|153
1732906500000|2024-11-29 18:55:00|139413.1|139213.1|139403.5|139203.5|139417.5|139217.5|139402.5|139202.5|246
1732906800000|2024-11-29 19:00:00|139404.5|139204.5|139414.5|139214.5|139423.5|139223.5|139404.5|139204.5|57
1732907100000|2024-11-29 19:05:00|139414.1|139214.1|139425.1|139225.1|139435.1|139235.1|139414.1|139214.1|22
1732907400000|2024-11-29 19:10:00|139424.5|139224.5|139476.4|139276.4|139484.7|139284.7|139424.5|139224.5|67
1732907700000|2024-11-29 19:15:00|139469.4|139269.4|139463.5|139263.5|139473.7|139273.7|139463.5|139263.5|75
1732908000000|2024-11-29 19:20:00|139478.5|139278.5|139486.7|139286.7|139490.7|139290.7|139478.5|139278.5|152
1732908300000|2024-11-29 19:25:00|139480.5|139280.5|139497.4|139297.4|139503.4|139303.4|139442.5|139242.5|406
1732908600000|2024-11-29 19:30:00|139497.6|139297.6|139485.7|139285.7|139504.6|139304.6|139480.5|139280.5|172
1732908900000|2024-11-29 19:35:00|139482.5|139282.5|139500.4|139300.4|139506.7|139306.7|139478.5|139278.5|168
1732909200000|2024-11-29 19:40:00|139502.1|139302.1|139535.5|139335.5|139543.5|139343.5|139498.5|139298.5|192
1732909500000|2024-11-29 19:45:00|139536.4|139334.5|139535.5|139335.5|139536.4|139335.5|139535.5|139334.5|20
1732909800000|2024-11-29 19:50:00|139536.4|139334.5|139535.5|139335.5|139536.4|139335.5|139535.5|139334.5|8
1732910100000|2024-11-29 19:55:00|139536.4|139334.5|139536.4|139334.5|139536.4|139335.5|139535.5|139334.5|25
1732910400000|2024-11-29 20:00:00|139546|139324.8|139546|139324.8|139546|139324.8|139546|139324.8|1
1732911600000|2024-11-29 20:20:00|139577.2|139356|139534|139332.8|139577.2|139356|139533.4|139332.8|3
1732911900000|2024-11-29 20:25:00|139544|139322.8|139577.2|139316|139577.2|139326|139544|139316|3
1732912200000|2024-11-29 20:30:00|139626.6|139266.6|139544|139342.8|139635.6|139412.8|139544|139266.6|14
1732912800000|2024-11-29 20:40:00|139574|139312.8|139378.5|139108.3|139574|139312.8|139369.8|139063.4|21
1732913100000|2024-11-29 20:45:00|139375.6|139111.2|139368|139086.8|139375.6|139118.8|139355|139086.8|8
1732913400000|2024-11-29 20:50:00|139358|139096.8|139348|139086.8|139383|139106.8|139338|139051.8|23
1732913700000|2024-11-29 20:55:00|139338|139096.8|139350.6|139150.6|139350.6|139150.6|139317.4|139086.8|17
1732914600000|2024-11-29 21:10:00|139400.5|139100.7|139400.5|139100.7|139400.5|139100.7|139400.5|139100.7|1
1732914900000|2024-11-29 21:15:00|139416.5|139084.8|139416.5|139084.8|139416.5|139084.8|139416.5|139084.8|1
1732915200000|2024-11-29 21:20:00|139430.6|139070.6|139430.6|139070.6|139430.6|139070.6|139430.6|139070.6|1
1733101200000|2024-12-02 01:00:00|139817.5|139717.5|140037.5|139837.5|140040|139840|139809|139655.5|249
1733101500000|2024-12-02 01:05:00|140036.5|139836.5|140027|139827|140056.5|139889|139968.5|139808|250
1733101800000|2024-12-02 01:10:00|140026.5|139826.5|140017.5|139817.5|140026.5|139874.5|139927|139795.7|226
1733102100000|2024-12-02 01:15:00|140019.8|139819.8|140090.1|139890.1|140099.5|139899.5|139960.1|139760.1|285
1733102400000|2024-12-02 01:20:00|140038|139938|140087.7|139987.7|140244.2|140007.6|140038|139874.4|330
1733102700000|2024-12-02 01:25:00|140087.9|139987.9|140110.3|140010.3|140157.3|140046.3|140081.9|139931.9|335
1733103000000|2024-12-02 01:30:00|140113|140013|140088.5|139988.5|140120.5|140020.5|140076.5|139976.5|345
1733103300000|2024-12-02 01:35:00|140089|139989|140071|139971|140089|139989|140057|139957|176
1733103600000|2024-12-02 01:40:00|140070.5|139970.5|139958.9|139858.9|140072|139972|139950.1|139850.1|222
1733103900000|2024-12-02 01:45:00|139957|139857|139988.8|139888.8|140049.1|139897.9|139913.3|139813.3|242
1733104200000|2024-12-02 01:50:00|139988.1|139888.1|139977|139877|140045.5|139917.8|139949.5|139797.1|307
1733104500000|2024-12-02 01:55:00|139977.5|139877.5|139982|139882|140016.5|139889.3|139950.4|139801.6|328
1733104800000|2024-12-02 02:00:00|139981.5|139881.5|139985|139885|140028.1|139888.8|139934.5|139780|260
1733105100000|2024-12-02 02:05:00|139986.5|139886.5|140075.5|139875.5|140085|139925.2|139979|139845|212
1733105400000|2024-12-02 02:10:00|140075|139875|140063.1|139963.1|140105|139966|140018|139866|291
1733105700000|2024-12-02 02:15:00|140065.1|139965.1|140046.5|139946.5|140115.2|139986.5|140044.5|139898.1|336
1733106000000|2024-12-02 02:20:00|140047|139947|140015.7|139915.7|140080.2|139955.3|139996.4|139873.5|208
1733106300000|2024-12-02 02:25:00|140015.3|139915.3|140074.5|139874.5|140093.7|139934.5|140015.3|139860.3|257
1733106600000|2024-12-02 02:30:00|140074.1|139874.1|139942|139842|140083.1|139923|139940.1|139840.1|237
1733106900000|2024-12-02 02:35:00|139940.1|139840.1|139992|139892|140020.3|139901|139940.1|139820.3|202
1733107200000|2024-12-02 02:40:00|139993.5|139893.5|139995.5|139895.5|140004|139904|139982.5|139882.5|147
1733107500000|2024-12-02 02:45:00|139994.5|139894.5|140039|139939|140096.1|139945.5|139994.5|139858.3|182
1733107800000|2024-12-02 02:50:00|140038.5|139938.5|140035|139935|140049.5|139949.5|140030.1|139930.1|146
1733108100000|2024-12-02 02:55:00|140036.5|139936.5|140025|139925|140053.5|139953.5|140022.4|139922.4|100
1733108400000|2024-12-02 03:00:00|140009.5|139909.5|140120.8|140020.8|140169.5|140069.5|140009.5|139861.1|322
1733108700000|2024-12-02 03:05:00|140121.2|140021.2|140090.1|139990.1|140137|140037|140087|139987|202
1733109000000|2024-12-02 03:10:00|140091|139991|140124.6|140024.6|140165.1|140065.1|140090.1|139990.1|169
1733109300000|2024-12-02 03:15:00|140125.2|140025.2|140165|140065|140167.1|140067.1|140121.1|140021.1|177
1733109600000|2024-12-02 03:20:00|140165.5|140065.5|140189.5|140089.5|140191.5|140091.5|140155.5|140055.5|196
1733109900000|2024-12-02 03:25:00|140190.1|140090.1|140175|140075|140276.2|140126.5|140165|140053.1|231
1733110200000|2024-12-02 03:30:00|140176.5|140076.5|140186.9|140086.9|140236.5|140095|140155|140016|204
1733110500000|2024-12-02 03:35:00|140188.4|140088.4|140211.5|140111.5|140215|140115|140170.1|140070.1|159
1733110800000|2024-12-02 03:40:00|140210.5|140110.5|140278|140178|140299.1|140182.5|140210.5|140081.1|169
1733111100000|2024-12-02 03:45:00|140277|140177|140278|140178|140285.2|140185.2|140268.5|140168.5|183
1733111400000|2024-12-02 03:50:00|140278.7|140178.7|140335.1|140135.1|140345|140218|140268.6|140134.1|143
1733111700000|2024-12-02 03:55:00|140339.3|140139.3|140340.5|140140.5|140380.1|140180.1|140306.5|140106.5|154
1733112000000|2024-12-02 04:00:00|140341|140141|140285.1|140085.1|140345.1|140145.1|140280|140080|185
1733112300000|2024-12-02 04:05:00|140288.1|140088.1|140286.5|140086.5|140294.1|140094.1|140260|140060|160
1733112600000|2024-12-02 04:10:00|140287.5|140087.5|140277.5|140077.5|140295|140095|140270.5|140070.5|107
1733112900000|2024-12-02 04:15:00|140277|140077|140205.5|140105.5|140293.5|140110.1|140202|140050.3|154
1733113200000|2024-12-02 04:20:00|140208.5|140108.5|140214|140114|140272.1|140130.1|140197|140059.3|115
1733113500000|2024-12-02 04:25:00|140212.5|140112.5|140167.9|140067.9|140220.1|140120.1|140152.5|140017.5|245
1733113800000|2024-12-02 04:30:00|140169.5|140069.5|140163|140063|140177.8|140077.8|140144.5|140044.5|187
1733114100000|2024-12-02 04:35:00|140161.5|140061.5|140201.5|140101.5|140209.5|140109.5|140156.5|140056.5|213
1733114400000|2024-12-02 04:40:00|140200|140100|140195.5|140095.5|140212|140112|140175|140075|205
1733114700000|2024-12-02 04:45:00|140196.5|140096.5|140224|140124|140261.1|140144|140194|140061.1|213
1733115000000|2024-12-02 04:50:00|140223.5|140123.5|140256.5|140156.5|140270|140170|140218.3|140118.3|236
1733115300000|2024-12-02 04:55:00|140260|140160|140237.1|140137.1|140274.5|140174.5|140225|140125|161
1733115600000|2024-12-02 05:00:00|140237|140137|140252|140152|140326.1|140192|140224.5|140109.1|172
1733115900000|2024-12-02 05:05:00|140248.7|140148.7|140228.5|140128.5|140302.1|140165|140221|140083.5|196
1733116200000|2024-12-02 05:10:00|140227.5|140127.5|140232.3|140132.3|140296.7|140165|140227.5|140091.6|196
1733116500000|2024-12-02 05:15:00|140232.2|140132.2|140247.2|140147.2|140315.5|140185|140232.2|140108.1|223
1733116800000|2024-12-02 05:20:00|140246.2|140146.2|140300.3|140100.3|140331.5|140168.8|140246.2|140096.5|235
1733117100000|2024-12-02 05:25:00|140305.5|140105.5|140189.4|140089.4|140319.3|140119.3|140188.8|140037.5|220
1733117400000|2024-12-02 05:30:00|140193.1|140093.1|140296.5|140096.5|140302.5|140113|140184.5|140043.1|203
1733117700000|2024-12-02 05:35:00|140295.5|140095.5|140251|140151|140335.1|140185.1|140240.2|140078.5|227
1733118000000|2024-12-02 05:40:00|140250.5|140150.5|140269.1|140169.1|140287.5|140187.5|140244.5|140144.5|199
1733118300000|2024-12-02 05:45:00|140268.5|140168.5|140270|140170|140286.5|140186.5|140250.1|140150.1|184
1733118600000|2024-12-02 05:50:00|140267.5|140167.5|140261|140161|140302|140170.1|140242|140098|157
1733118900000|2024-12-02 05:55:00|140260.5|140160.5|140288.8|140188.8|140349.5|140220.1|140260.5|140116.1|325
1733119200000|2024-12-02 06:00:00|140289.1|140189.1|140273|140173|140338.1|140189.1|140260.3|140113.1|250
1733119500000|2024-12-02 06:05:00|140272.5|140172.5|140266.1|140166.1|140313.5|140183|140252.5|140113.5|230
1733119800000|2024-12-02 06:10:00|140266.5|140166.5|140232.1|140132.1|140267|140167|140206.5|140106.5|222
1733120100000|2024-12-02 06:15:00|140232.2|140132.2|140259.5|140159.5|140262|140162|140210|140110|196
1733120400000|2024-12-02 06:20:00|140258|140158|140176.1|140076.1|140259.5|140159.5|140171.5|140071.5|226
1733120700000|2024-12-02 06:25:00|140177.5|140077.5|140049.5|139949.5|140185|140085|140049|139935.5|311
1733121000000|2024-12-02 06:30:00|140051.2|139951.2|140244|140044|140328.2|140094.8|140048.5|139895.8|250
1733121300000|2024-12-02 06:35:00|140246|140046|140069.5|139869.5|140247|140090.1|140060.6|139860.6|199
1733121600000|2024-12-02 06:40:00|140075.1|139875.1|140053.5|139953.5|140126.2|139958.5|140053.5|139857.8|103
1733121900000|2024-12-02 06:45:00|140052.5|139952.5|140195.8|139984.6|140224|140013.7|140015|139860.9|129
1733122200000|2024-12-02 06:50:00|140194.7|139985.6|140154.8|139924|140292.2|139990.1|140126.9|139814.9|164
1733122500000|2024-12-02 06:55:00|140153.3|139925.5|140229.9|139869.9|140310.2|140005.7|140118.8|139860.8|133
1733122800000|2024-12-02 07:00:00|140300.2|139940.2|140152|139952|140304.2|139961|140150.7|139815.8|173
1733123100000|2024-12-02 07:05:00|140150.7|139950.7|140144.3|140044.3|140257.8|140056.4|140101.8|139950.7|143
1733123400000|2024-12-02 07:10:00|140147.3|140047.3|140188.8|139974.4|140301.7|140096.8|140106.3|139922.2|254
1733123700000|2024-12-02 07:15:00|140257.4|140043|140244.7|140044.7|140334.2|140134.2|140192|139979.7|124
1733124000000|2024-12-02 07:20:00|140278.2|140078.2|140145|140045|140356.2|140084.7|140145|139900.8|138
1733124300000|2024-12-02 07:25:00|140140.5|140040.5|140104|140004|140140.5|140040.5|140085.5|139985.5|93
1733124600000|2024-12-02 07:30:00|140103|140003|140204.2|140004.2|140204.8|140048.8|140096.5|139935.8|112
1733124900000|2024-12-02 07:35:00|140171.4|139971.4|140136.4|140036.4|140228.5|140036.4|140118.9|139908.5|93
1733125200000|2024-12-02 07:40:00|140137.1|140037.1|140204.5|140004.5|140207.5|140049.9|140121.7|140004.1|66
1733125500000|2024-12-02 07:45:00|140200.5|140000.5|140218.6|140018.6|140323.5|140084.4|140200.5|139923.6|159
1733125800000|2024-12-02 07:50:00|140218.7|140018.7|140240|140040|140275.1|140078.2|140170.5|140018.5|83
1733126100000|2024-12-02 07:55:00|140240.3|140040.3|140251.5|140051.5|140362.6|140120.5|140239.2|140039.2|83
1733126400000|2024-12-02 08:00:00|140331|140052.2|140300.7|140100.7|140392.8|140108|140232.3|140000.2|185
1733126700000|2024-12-02 08:05:00|140300.5|140100.5|140228|139941.6|140384.7|140118.7|140181|139941.6|148
1733127000000|2024-12-02 08:10:00|140295.4|140009|140350.6|140035.4|140418.8|140135.8|140210.1|139919.9|246
1733127300000|2024-12-02 08:15:00|140418.8|140103.6|140360.1|140160.1|140551.4|140249.4|140333|140034.6|209
1733127600000|2024-12-02 08:20:00|140368.8|140168.8|140449.4|140129|140490.4|140184.5|140327.4|140036.7|296
1733127900000|2024-12-02 08:25:00|140387|140066.6|140346.4|140028|140465.6|140167.5|140236|139932.2|350
1733128200000|2024-12-02 08:30:00|140263.2|140059.7|140400.5|140200.5|140402.5|140202.5|140262.3|140059.7|104
1733128500000|2024-12-02 08:35:00|140401.5|140201.5|140400.1|140200.1|140412.1|140212.1|140370.1|140170.1|83
1733128800000|2024-12-02 08:40:00|140401.1|140201.1|140343.5|140143.5|140415.1|140215.1|140328.5|140128.5|73
1733129100000|2024-12-02 08:45:00|140338.5|140138.5|140375.1|140175.1|140375.1|140175.1|140328.5|140128.5|80
1733129400000|2024-12-02 08:50:00|140371.5|140171.5|140400.1|140200.1|140401.1|140201.1|140348.5|140148.5|67
1733129700000|2024-12-02 08:55:00|140400.5|140200.5|140393.8|140193.8|140411.8|140211.8|140375.1|140175.1|93
1733130000000|2024-12-02 09:00:00|140394.1|140194.1|140293.5|140093.5|140394.1|140194.1|140283.1|140083.1|132
1733130300000|2024-12-02 09:05:00|140294.1|140094.1|140208.1|140008.1|140297.5|140097.5|140208.1|140008.1|137
1733130600000|2024-12-02 09:10:00|140200.5|140000.5|140227.1|140027.1|140252.5|140052.5|140125.1|139925.1|179
1733130900000|2024-12-02 09:15:00|140226.1|140026.1|140291|140091|140297|140097|140216.5|140016.5|186
1733131200000|2024-12-02 09:20:00|140290|140090|140356.1|140156.1|140369.5|140169.5|140267.5|140067.5|75
1733131500000|2024-12-02 09:25:00|140355.1|140155.1|140321.5|140121.5|140358.1|140158.1|140311.5|140111.5|84
1733131800000|2024-12-02 09:30:00|140325.5|140125.5|140259.1|140059.1|140325.5|140125.5|140248.1|140048.1|159
1733132100000|2024-12-02 09:35:00|140257.1|140057.1|140327.5|140127.5|140329.5|140129.5|140257.1|140057.1|162
1733132400000|2024-12-02 09:40:00|140328.1|140128.1|140351.5|140151.5|140378.5|140178.5|140327.5|140127.5|168
1733132700000|2024-12-02 09:45:00|140351.1|140151.1|140380.1|140180.1|140383.5|140183.5|140350.1|140150.1|101
1733133000000|2024-12-02 09:50:00|140379.5|140179.5|140337.1|140137.1|140381.5|140181.5|140335.1|140135.1|176
1733133300000|2024-12-02 09:55:00|140334.5|140134.5|140347.5|140147.5|140355.5|140155.5|140329.5|140129.5|76
1733133600000|2024-12-02 10:00:00|140348.1|140148.1|140369.5|140169.5|140385.8|140185.8|140325.1|140125.1|105
1733133900000|2024-12-02 10:05:00|140365.1|140165.1|140351.5|140151.5|140382.5|140182.5|140336.5|140136.5|151
1733134200000|2024-12-02 10:10:00|140360.1|140160.1|140380.5|140180.5|140380.5|140180.5|140337.1|140137.1|217
1733134500000|2024-12-02 10:15:00|140380.1|140180.1|140390.1|140190.1|140425.3|140225.3|140368.5|140168.5|118
1733134800000|2024-12-02 10:20:00|140391.5|140191.5|140413|140213|140414|140214|140366.1|140166.1|167
1733135100000|2024-12-02 10:25:00|140414.5|140214.5|140418.5|140218.5|140438.5|140238.5|140408.5|140196.1|73
1733135400000|2024-12-02 10:30:00|140420.1|140220.1|140440.1|140240.1|140472.5|140272.5|140420.1|140220.1|80
1733135700000|2024-12-02 10:35:00|140464.1|140264.1|140435.1|140235.1|140465.5|140265.5|140416.5|140216.5|64
1733136000000|2024-12-02 10:40:00|140433.5|140233.5|140433.1|140233.1|140460.5|140260.5|140419.1|140219.1|65
1733136300000|2024-12-02 10:45:00|140430.5|140230.5|140417.5|140217.5|140433.5|140233.5|140386.5|140186.5|126
1733136600000|2024-12-02 10:50:00|140419.1|140219.1|140401.1|140201.1|140432.1|140232.1|140388.5|140188.5|71
1733136900000|2024-12-02 10:55:00|140401.5|140201.5|140305.5|140105.5|140404.1|140204.1|140304.5|140104.5|138
1733137200000|2024-12-02 11:00:00|140305.1|140105.1|140283.5|140083.5|140308.1|140108.1|140266.5|140066.5|178
1733137500000|2024-12-02 11:05:00|140283.1|140083.1|140301.5|140101.5|140303.5|140103.5|140282.1|140082.1|215
1733137800000|2024-12-02 11:10:00|140302.1|140102.1|140286.1|140086.1|140303.5|140103.5|140282.5|140082.5|139
1733138100000|2024-12-02 11:15:00|140285.5|140085.5|140310.1|140110.1|140312.5|140112.5|140271.1|140071.1|189
1733138400000|2024-12-02 11:20:00|140309.5|140109.5|140348.1|140148.1|140358.1|140158.1|140308.5|140108.5|105
1733138700000|2024-12-02 11:25:00|140347.1|140147.1|140361.1|140161.1|140395.5|140195.5|140337.1|140137.1|160
1733139000000|2024-12-02 11:30:00|140362.5|140162.5|140331.9|140131.9|140373.1|140173.1|140331.9|140131.9|93
1733139300000|2024-12-02 11:35:00|140353.1|140153.1|140355.1|140155.1|140361.1|140161.1|140327.9|140127.9|43
1733139600000|2024-12-02 11:40:00|140355.5|140155.5|140358.1|140158.1|140358.1|140158.1|140344.1|140144.1|119
1733139900000|2024-12-02 11:45:00|140358.5|140158.5|140342.5|140142.5|140365.1|140165.1|140340.1|140140.1|48
1733140200000|2024-12-02 11:50:00|140344.5|140144.5|140346.1|140146.1|140367.5|140167.5|140344.5|140144.5|214
1733140500000|2024-12-02 11:55:00|140346.5|140146.5|140346.5|140146.5|140383.1|140183.1|140345.1|140145.1|199
1733140800000|2024-12-02 12:00:00|140347.1|140147.1|140378.1|140178.1|140382.5|140182.5|140333.1|140133.1|74
1733141100000|2024-12-02 12:05:00|140377.5|140177.5|140338.5|140138.5|140377.5|140177.5|140330.5|140130.5|211
1733141400000|2024-12-02 12:10:00|140338.1|140138.1|140325.5|140125.5|140387.5|140187.5|140285.5|140085.5|260
1733141700000|2024-12-02 12:15:00|140336.1|140136.1|140361.1|140161.1|140378.1|140178.1|140320.1|140120.1|229
1733142000000|2024-12-02 12:20:00|140363.5|140163.5|140336.3|140136.3|140363.5|140163.5|140314.8|140114.8|189
1733142300000|2024-12-02 12:25:00|140337.3|140137.3|140376.9|140176.9|140380.1|140180.1|140336.3|140136.3|87
1733142600000|2024-12-02 12:30:00|140376.5|140176.5|140346.1|140146.1|140376.5|140176.5|140333.1|140133.1|105
1733142900000|2024-12-02 12:35:00|140345.5|140145.5|140413.5|140213.5|140421.1|140221.1|140343.1|140143.1|123
1733143200000|2024-12-02 12:40:00|140413.1|140213.1|140376.5|140176.5|140417.1|140217.1|140370.1|140170.1|121
1733143500000|2024-12-02 12:45:00|140377.1|140177.1|140423.1|140223.1|140435.5|140235.5|140362.1|140162.1|99
1733143800000|2024-12-02 12:50:00|140425.5|140225.5|140476.5|140276.5|140495.1|140295.1|140424.5|140224.5|101
1733144100000|2024-12-02 12:55:00|140477.1|140277.1|140442.3|140242.3|140530.1|140330.1|140424.2|140224.2|169
1733144400000|2024-12-02 13:00:00|140442.1|140242.1|140381.8|140181.8|140461.9|140261.9|140380.1|140180.1|138
1733144700000|2024-12-02 13:05:00|140380.5|140180.5|140382.1|140182.1|140413.1|140213.1|140363.5|140163.5|122
1733145000000|2024-12-02 13:10:00|140380.5|140180.5|140408.1|140208.1|140413.1|140213.1|140377.5|140177.5|72
1733145300000|2024-12-02 13:15:00|140407.5|140207.5|140373.5|140173.5|140416.5|140216.5|140357.1|140157.1|114
1733145600000|2024-12-02 13:20:00|140378.5|140178.5|140375.5|140175.5|140417.1|140217.1|140369.1|140169.1|160
1733145900000|2024-12-02 13:25:00|140374.5|140174.5|140364.3|140164.3|140391.1|140191.1|140354.9|140154.9|97
1733146200000|2024-12-02 13:30:00|140364.7|140164.7|140346.1|140146.1|140381.1|140181.1|140344.7|140144.7|159
1733146500000|2024-12-02 13:35:00|140347.1|140147.1|140388.1|140188.1|140388.1|140188.1|140336.7|140136.7|185
1733146800000|2024-12-02 13:40:00|140389.1|140189.1|140438.5|140238.5|140443.5|140243.5|140389.1|140189.1|238
1733147100000|2024-12-02 13:45:00|140438.1|140238.1|140400.1|140200.1|140475.1|140275.1|140400.1|140200.1|212
1733147400000|2024-12-02 13:50:00|140399.1|140199.1|140361.1|140161.1|140408.1|140208.1|140361.1|140161.1|140
1733147700000|2024-12-02 13:55:00|140351.5|140151.5|140389.5|140189.5|140401.5|140201.5|140348.1|140148.1|189
1733148000000|2024-12-02 14:00:00|140388.5|140188.5|140335.5|140135.5|140388.5|140188.5|140332|140132|85
1733148300000|2024-12-02 14:05:00|140336|140136|140369|140169|140385|140185|140336|140136|136
1733148600000|2024-12-02 14:10:00|140369.5|140169.5|140321|140121|140412.5|140212.5|140305|140105|256
1733148900000|2024-12-02 14:15:00|140309.5|140109.5|140347|140147|140364.5|140164.5|140302.8|140102.8|244
1733149200000|2024-12-02 14:20:00|140348.5|140148.5|140381.5|140181.5|140382.5|140182.5|140346.5|140146.5|193
1733149500000|2024-12-02 14:25:00|140382|140182|140392|140192|140421|140221|140377|140177|209
1733149800000|2024-12-02 14:30:00|140390|140190|140403.5|140203.5|140416|140216|140369.4|140169.4|245
1733150100000|2024-12-02 14:35:00|140405.5|140205.5|140468|140268|140473.5|140273.5|140405.5|140205.5|248
1733150400000|2024-12-02 14:40:00|140468.1|140268.1|140565|140205|140565|140288.8|140462.5|140205|86
1733150700000|2024-12-02 14:45:00|140542.5|140227.5|140480.5|140280.5|140542.5|140308.7|140450|140215.3|217
1733151000000|2024-12-02 14:50:00|140479.5|140279.5|140486.5|140286.5|140498|140298|140470.1|140270.1|116
1733151300000|2024-12-02 14:55:00|140487.1|140287.1|140572|140212|140578|140298.5|140486.5|140208.5|135
1733151600000|2024-12-02 15:00:00|140580|140220|140585|140385|140640|140430|140467.5|140210|262
1733151900000|2024-12-02 15:05:00|140580|140380|140507.6|140307.6|140580|140380|140455|140255|202
1733152200000|2024-12-02 15:10:00|140507.4|140307.4|140540|140340|140555|140355|140493.2|140293.2|209
1733152500000|2024-12-02 15:15:00|140541.5|140341.5|140511|140311|140548.5|140348.5|140495|140295|251
1733152800000|2024-12-02 15:20:00|140510.5|140310.5|140493.8|140293.8|140523.6|140323.6|140479.5|140279.5|138
1733153100000|2024-12-02 15:25:00|140493.2|140293.2|140568.5|140368.5|140570|140370|140493.2|140293.2|211
1733153400000|2024-12-02 15:30:00|140575|140375|140556.5|140356.5|140607|140407|140510|140310|148
1733153700000|2024-12-02 15:35:00|140556|140356|140545.5|140345.5|140591|140391|140508.5|140308.5|208
1733154000000|2024-12-02 15:40:00|140549|140349|140580|140380|140580|140380|140525|140325|108
1733154300000|2024-12-02 15:45:00|140577|140377|140566|140366|140629.3|140429.3|140555.5|140355.5|229
1733154600000|2024-12-02 15:50:00|140564.6|140364.6|140600.5|140400.5|140601.5|140401.5|140555.6|140355.6|209
1733154900000|2024-12-02 15:55:00|140597|140397|140593.9|140393.9|140633.5|140433.5|140551|140351|190
1733155200000|2024-12-02 16:00:00|140593.5|140393.5|140636.5|140436.5|140640|140440|140583.1|140383.1|193
1733155500000|2024-12-02 16:05:00|140635.5|140435.5|140588.5|140388.5|140638|140438|140572|140372|133
1733155800000|2024-12-02 16:10:00|140588.2|140388.2|140541.5|140341.5|140588.2|140388.2|140510.9|140310.9|137
1733156100000|2024-12-02 16:15:00|140542|140342|140400|140200|140542.1|140342.1|140400|140200|163
1733156400000|2024-12-02 16:20:00|140399.5|140199.5|140319.9|140119.9|140412|140212|140306.5|140106.5|207
1733156700000|2024-12-02 16:25:00|140320.2|140120.2|140390|140190|140415.1|140215.1|140315.6|140115.6|211
1733157000000|2024-12-02 16:30:00|140390.5|140190.5|140438.5|140238.5|140491.5|140291.5|140390.5|140190.5|224
1733157300000|2024-12-02 16:35:00|140437.6|140237.6|140484.1|140284.1|140505.1|140305.1|140430.5|140230.5|159
1733157600000|2024-12-02 16:40:00|140483.5|140283.5|140590|140390|140604.5|140404.5|140460|140260|192
1733157900000|2024-12-02 16:45:00|140589.5|140389.5|140569.5|140369.5|140618|140418|140552.5|140352.5|152
1733158200000|2024-12-02 16:50:00|140570|140370|140564|140364|140570|140370|140539.5|140339.5|244
1733158500000|2024-12-02 16:55:00|140564.5|140364.5|140570.5|140370.5|140573|140373|140543|140343|144
1733158800000|2024-12-02 17:00:00|140571.5|140371.5|140564.8|140364.8|140573.8|140373.8|140527.9|140327.9|243
1733159100000|2024-12-02 17:05:00|140563.9|140363.9|140560.7|140360.7|140587.5|140387.5|140553|140353|138
1733159400000|2024-12-02 17:10:00|140559.4|140359.4|140518|140318|140563|140363|140495|140295|300
1733159700000|2024-12-02 17:15:00|140517.7|140317.7|140515.5|140315.5|140544.2|140344.2|140513.4|140313.4|198
1733160000000|2024-12-02 17:20:00|140522.5|140322.5|140554|140354|140554|140354|140495.4|140295.4|247
1733160300000|2024-12-02 17:25:00|140557|140357|140572|140372|140580|140380|140548.5|140348.5|175
1733160600000|2024-12-02 17:30:00|140573|140373|140581.9|140381.9|140591.3|140391.3|140569.5|140369.5|145
1733160900000|2024-12-02 17:35:00|140582.1|140382.1|140580.8|140380.8|140598.7|140398.7|140570.4|140370.4|104
1733161200000|2024-12-02 17:40:00|140580.7|140380.7|140605.8|140405.8|140615|140415|140580.7|140380.7|143
1733161500000|2024-12-02 17:45:00|140607.2|140407.2|140614.1|140414.1|140652|140452|140590.9|140390.9|137
1733161800000|2024-12-02 17:50:00|140613.8|140413.8|140609.5|140409.5|140640.5|140440.5|140588|140388|207
1733162100000|2024-12-02 17:55:00|140608|140408|140607.7|140407.7|140609.9|140409.9|140591|140391|106
1733162400000|2024-12-02 18:00:00|140607.3|140407.3|140631.5|140431.5|140631.5|140431.5|140566.7|140366.7|200
1733162700000|2024-12-02 18:05:00|140630|140430|140587.8|140387.8|140637|140437|140551.6|140351.6|114
1733163000000|2024-12-02 18:10:00|140587.4|140387.4|140562.7|140362.7|140587.8|140387.8|140555.8|140355.8|216
1733163300000|2024-12-02 18:15:00|140562.8|140362.8|140610|140410|140623.5|140423.5|140541.6|140341.6|221
1733163600000|2024-12-02 18:20:00|140610.5|140410.5|140601.5|140401.5|140630.5|140430.5|140587.6|140387.6|154
1733163900000|2024-12-02 18:25:00|140601|140401|140596.2|140396.2|140601|140401|140583.5|140383.5|184
1733164200000|2024-12-02 18:30:00|140596.8|140396.8|140599.1|140399.1|140605|140405|140595.2|140395.2|225
1733164500000|2024-12-02 18:35:00|140599.6|140399.6|140583.5|140383.5|140603|140403|140555.5|140355.5|94
1733164800000|2024-12-02 18:40:00|140584|140384|140590|140390|140610|140410|140571.5|140371.5|110
1733165100000|2024-12-02 18:45:00|140588.5|140388.5|140590|140390|140600|140400|140575.5|140375.5|47
1733165400000|2024-12-02 18:50:00|140591|140391|140595|140395|140595|140395|140585|140385|96
1733165700000|2024-12-02 18:55:00|140592.5|140392.5|140585|140385|140605|140405|140575|140375|51
1733166000000|2024-12-02 19:00:00|140584|140384|140585|140385|140595.5|140395.5|140580|140380|45
1733166300000|2024-12-02 19:05:00|140587|140387|140585|140385|140600|140400|140585|140385|25
1733166600000|2024-12-02 19:10:00|140586.5|140386.5|140586.9|140386.9|140587.3|140387.3|140585|140385|27
1733166900000|2024-12-02 19:15:00|140587.3|140387.3|140590|140390|140605|140405|140585|140385|39
1733167200000|2024-12-02 19:20:00|140580|140380|140585|140385|140590|140390|140580|140380|6
1733167500000|2024-12-02 19:25:00|140590|140390|140585|140385|140590|140390|140576.5|140376.5|17
1733167800000|2024-12-02 19:30:00|140588.5|140388.5|140584.5|140384.5|140589|140389|140583|140383|25
1733168100000|2024-12-02 19:35:00|140589.5|140389.5|140585|140385|140590|140390|140572.5|140372.5|35
1733168700000|2024-12-02 19:45:00|140580|140380|140551.5|140351.5|140585|140385|140550|140350|74
1733169000000|2024-12-02 19:50:00|140563.5|140363.5|140548.1|140348.1|140595.5|140395.5|140539|140339|45
1733169300000|2024-12-02 19:55:00|140550.1|140350.1|140578|140378|140585|140385|140547.7|140347.7|54
1733169600000|2024-12-02 20:00:00|140578.5|140378.5|140586.1|140386.1|140588|140388|140577.5|140377.5|21
1733169900000|2024-12-02 20:05:00|140586.9|140386.9|140615.9|140415.9|140618.1|140418.1|140586.1|140386.1|10
1733170200000|2024-12-02 20:10:00|140615.7|140415.7|140639.9|140439.9|140651.1|140451.1|140614.5|140414.5|91
1733170500000|2024-12-02 20:15:00|140643.5|140443.5|140450|140250|140654.1|140454.1|140415|140215|159
1733170800000|2024-12-02 20:20:00|140450.1|140250.1|140440|140240|140457.5|140257.5|140435|140235|32
1733171100000|2024-12-02 20:25:00|140445|140245|140425|140225|140445|140245|140418|140218|18
1733171400000|2024-12-02 20:30:00|140421|140221|140458.1|140258.1|140475.1|140275.1|140410|140210|51
1733171700000|2024-12-02 20:35:00|140457.1|140257.1|140484.9|140279.3|140494.9|140279.3|140425|140225|44
1733172000000|2024-12-02 20:40:00|140494.9|140269.3|140506.9|140281.3|140506.9|140294.1|140479.9|140261.3|66
1733172300000|2024-12-02 20:45:00|140496.9|140291.3|140558.9|140293.3|140558.9|140323.3|140496.9|140281.3|33
1733172600000|2024-12-02 20:50:00|140548.9|140303.3|140521.9|140261.8|140601|140388.1|140491.9|140251.8|67
1733172900000|2024-12-02 20:55:00|140518.5|140265.3|140445.7|140240.1|140518.5|140288.1|140445.7|140231.7|22
1733173200000|2024-12-02 21:00:00|140475.7|140210.1|140448.1|140248.1|140475.7|140248.1|140442.9|140210.1|28
1733173500000|2024-12-02 21:05:00|140450.9|140245.3|140448.1|140248.1|140450.9|140248.1|140448.1|140245.3|16
1733173800000|2024-12-02 21:10:00|140439.9|140239.9|140432.9|140232.9|140462.1|140262.1|140432.9|140232.9|111
1733174100000|2024-12-02 21:15:00|140436.8|140229|140449.1|140089.1|140479|140229|140363.8|140068.8|32
1733174400000|2024-12-02 21:20:00|140458.1|140098.1|140467.1|140107.1|140467.1|140107.1|140458.1|140098.1|5
1733174700000|2024-12-02 21:25:00|140473.1|140113.1|140457|140149.2|140483.1|140149.2|140457|140113.1|20
1733175000000|2024-12-02 21:30:00|140483.1|140123.1|140568.1|140208.1|140568.1|140244.2|140483.1|140123.1|9
1733187600000|2024-12-03 01:00:00|140141.1|139941.1|140128.5|139928.5|140167.7|140028.5|140078.1|139902.5|269
1733187900000|2024-12-03 01:05:00|140079.1|139979.1|140078.9|139978.9|140130.5|139989.1|140030|139885.5|262
1733188200000|2024-12-03 01:10:00|140078.5|139978.5|140078.7|139878.7|140080|139979.3|140010|139848|285
1733188500000|2024-12-03 01:15:00|140078.6|139878.6|140139.1|139939.1|140149.5|139949.5|139986.5|139858.5|408
1733188800000|2024-12-03 01:20:00|140138.5|139938.5|140126|140026|140188.5|140038.5|140078.1|139918.5|376
1733189100000|2024-12-03 01:25:00|140126.5|140026.5|140360.5|140160.5|140364|140164|140108.5|140008.5|442
1733189400000|2024-12-03 01:30:00|140363.5|140163.5|140241.3|140141.3|140372.1|140231.5|140229.1|140079.7|384
1733189700000|2024-12-03 01:35:00|140241.1|140141.1|140233|140133|140304|140151.5|140204|140056.5|347
1733190000000|2024-12-03 01:40:00|140232|140132|140234|140134|140279.1|140179.1|140225|140125|274
1733190300000|2024-12-03 01:45:00|140230|140130|140381|140181|140398.9|140198.9|140224|140097.5|415
1733190600000|2024-12-03 01:50:00|140382|140182|140275.6|140175.6|140382.1|140238.8|140257.9|140115.1|381
1733190900000|2024-12-03 01:55:00|140280.4|140180.4|140226.3|140126.3|140282.2|140182.2|140221.5|140121.5|262
1733191200000|2024-12-03 02:00:00|140227.2|140127.2|140284.3|140084.3|140298.5|140148.9|140222.7|140080.1|349
1733191500000|2024-12-03 02:05:00|140283.2|140083.2|140287.5|140087.5|140308.8|140108.8|140239.1|140039.1|295
1733191800000|2024-12-03 02:10:00|140288.5|140088.5|140231|140131|140305.5|140164.5|140230.5|140085|187
1733192100000|2024-12-03 02:15:00|140231.5|140131.5|140249.3|140149.3|140270|140170|140230|140130|257
1733192400000|2024-12-03 02:20:00|140249.5|140149.5|140282|140182|140314.5|140192|140243.1|140095|227
1733192700000|2024-12-03 02:25:00|140283|140183|140342.3|140142.3|140358.2|140195.5|140260|140130.5|202
1733193000000|2024-12-03 02:30:00|140339|140139|140254.5|140154.5|140350|140154.5|140254.5|140087.8|214
1733193300000|2024-12-03 02:35:00|140257.5|140157.5|140244.2|140144.2|140271.1|140171.1|140223.6|140123.6|212
1733193600000|2024-12-03 02:40:00|140243.7|140143.7|140233|140133|140254.1|140154.1|140217.6|140117.6|218
1733193900000|2024-12-03 02:45:00|140229|140129|140221.5|140121.5|140241.3|140141.3|140207.5|140107.5|142
1733194200000|2024-12-03 02:50:00|140220|140120|140289.9|140089.9|140293.4|140121.5|140195|140045|142
1733194500000|2024-12-03 02:55:00|140290.4|140090.4|140278.8|140178.8|140303.9|140179.5|140245.5|140075|140
1733194800000|2024-12-03 03:00:00|140283.9|140183.9|140290.4|140190.4|140305|140205|140270|140170|192
1733195100000|2024-12-03 03:05:00|140292.3|140192.3|140339.6|140139.6|140343.3|140192.5|140260|140110.5|257
1733195400000|2024-12-03 03:10:00|140340|140140|140334.5|140134.5|140348|140148|140326.5|140126.5|129
1733195700000|2024-12-03 03:15:00|140335|140135|140308.9|140208.9|140364|140213|140291.5|140135|182
1733196000000|2024-12-03 03:20:00|140309.5|140209.5|140297|140197|140350.4|140250.4|140293|140193|147
1733196300000|2024-12-03 03:25:00|140291.5|140191.5|140301.3|140201.3|140306.9|140206.9|140285|140185|132
1733196600000|2024-12-03 03:30:00|140299.8|140199.8|140154.5|140054.5|140301.3|140201.3|140154|140036.5|233
1733196900000|2024-12-03 03:35:00|140154.8|140054.8|140167.7|140067.7|140175.1|140075.1|140135|140035|230
1733197200000|2024-12-03 03:40:00|140168.6|140068.6|140166.5|140066.5|140254.2|140103.1|140159|140016.8|197
1733197500000|2024-12-03 03:45:00|140166|140066|140196|140096|140202|140102|140151|140051|167
1733197800000|2024-12-03 03:50:00|140197|140097|140216|140116|140225|140125|140190|140090|154
1733198100000|2024-12-03 03:55:00|140215.5|140115.5|140233|140133|140238.5|140138.5|140210|140110|137
1733198400000|2024-12-03 04:00:00|140232.5|140132.5|140212.5|140112.5|140233|140133|140196.2|140096.2|142
1733198700000|2024-12-03 04:05:00|140213|140113|140206.2|140106.2|140237.1|140137.1|140199.6|140099.6|170
1733199000000|2024-12-03 04:10:00|140207.6|140107.6|140221.5|140121.5|140227.5|140127.5|140207.6|140107.6|94
1733199300000|2024-12-03 04:15:00|140222|140122|140213.5|140113.5|140228|140128|140206.5|140106.5|104
1733199600000|2024-12-03 04:20:00|140211.5|140111.5|140227.9|140127.9|140253.5|140153.5|140211.5|140111.5|135
1733199900000|2024-12-03 04:25:00|140231.9|140131.9|140227|140127|140246.5|140146.5|140226.5|140126.5|96
1733200200000|2024-12-03 04:30:00|140226.5|140126.5|140225|140125|140238.5|140138.5|140224|140124|85
1733200500000|2024-12-03 04:35:00|140225.5|140125.5|140243|140143|140243|140143|140207.5|140107.5|158
1733200800000|2024-12-03 04:40:00|140242.5|140142.5|140258.5|140158.5|140263.5|140163.5|140229.5|140129.5|104
1733201100000|2024-12-03 04:45:00|140258|140158|140260.5|140160.5|140260.5|140160.5|140235|140135|90
1733201400000|2024-12-03 04:50:00|140261|140161|140262.5|140162.5|140274|140174|140252|140152|89
1733201700000|2024-12-03 04:55:00|140262|140162|140262.5|140162.5|140274.5|140174.5|140255|140155|110
1733202000000|2024-12-03 05:00:00|140268.2|140168.2|140293|140193|140321.5|140221.5|140260|140160|231
1733202300000|2024-12-03 05:05:00|140293.5|140193.5|140281.5|140181.5|140293.5|140193.5|140251.5|140151.5|217
1733202600000|2024-12-03 05:10:00|140279.5|140179.5|140260.1|140160.1|140312.1|140179.5|140251.9|140112.1|160
1733202900000|2024-12-03 05:15:00|140260.5|140160.5|140233.1|140133.1|140262.1|140162.1|140228|140128|88
1733203200000|2024-12-03 05:20:00|140232.5|140132.5|140315|140115|140331|140170|140220|140111.5|173
1733203500000|2024-12-03 05:25:00|140315.5|140115.5|140316.5|140116.5|140328.5|140128.5|140308|140108|189
1733203800000|2024-12-03 05:30:00|140315.1|140115.1|140245|140145|140317.1|140170|140242.5|140115.1|152
1733204100000|2024-12-03 05:35:00|140245.5|140145.5|140230|140130|140255|140155|140215|140115|158
1733204400000|2024-12-03 05:40:00|140229|140129|140222|140122|140229|140129|140194.1|140094.1|171
1733204700000|2024-12-03 05:45:00|140224|140124|140179.7|140079.7|140227|140127|140168.5|140068.5|215
1733205000000|2024-12-03 05:50:00|140179.8|140079.8|140165.2|140065.2|140192.1|140092.1|140156.3|140056.3|226
1733205300000|2024-12-03 05:55:00|140165.5|140065.5|140176|140076|140233.1|140088|140145.2|140029.8|239
1733205600000|2024-12-03 06:00:00|140177.5|140077.5|140160|140060|140178.2|140078.2|140131.1|140031.1|271
1733205900000|2024-12-03 06:05:00|140157|140057|140140|140040|140173.5|140073.5|140128.5|140028.5|249
1733206200000|2024-12-03 06:10:00|140141|140041|140203.5|140103.5|140206.5|140106.5|140123.5|140023.5|205
1733206500000|2024-12-03 06:15:00|140202|140102|140197.5|140097.5|140209|140109|140177.5|140077.5|214
1733206800000|2024-12-03 06:20:00|140197.6|140097.6|140225.5|140125.5|140278.8|140130.2|140185|140073.7|209
1733207100000|2024-12-03 06:25:00|140228|140128|140134.5|140034.5|140297.5|140150.2|140130|140030|343
1733207400000|2024-12-03 06:30:00|140142.5|140042.5|140213.8|140013.8|140253.1|140053.1|140142.5|139979.8|196
1733207700000|2024-12-03 06:35:00|140213.7|140013.7|140245.1|140045.1|140255.1|140055.1|140196.5|139996.5|133
1733208000000|2024-12-03 06:40:00|140246.1|140046.1|140280|140080|140288.5|140088.5|140237|140037|70
1733208300000|2024-12-03 06:45:00|140281.5|140081.5|140255|140055|140295.5|140095.5|140255|140055|81
1733208600000|2024-12-03 06:50:00|140255.5|140055.5|140196.5|139996.5|140256.5|140056.5|140185.1|139985.1|50
1733208900000|2024-12-03 06:55:00|140197.1|139997.1|140202.1|140002.1|140215.1|140015.1|140138.5|139938.5|80
1733209200000|2024-12-03 07:00:00|140203|140003|140233|140033|140268.5|140068.5|140201.5|140001.5|194
1733209500000|2024-12-03 07:05:00|140232|140032|140186.5|139986.5|140240.7|140080|140137|139986.5|82
1733209800000|2024-12-03 07:10:00|140187|139987|140128|139928|140198.5|140005|140098.5|139928|90
1733210100000|2024-12-03 07:15:00|140126.5|139926.5|140140|139940|140185.1|140015|140111.2|139926.5|83
1733210400000|2024-12-03 07:20:00|140143.1|139943.1|140100.2|139900.2|140164.1|139964.1|140100|139900|95
1733210700000|2024-12-03 07:25:00|140100.6|139900.6|140071.7|139871.7|140115.1|139953.5|140023.5|139845.1|93
1733211000000|2024-12-03 07:30:00|140064.6|139864.6|139998.1|139798.1|140087.5|139932.1|139985.2|139785.2|166
1733211300000|2024-12-03 07:35:00|139998.5|139798.5|140064.5|139864.5|140064.5|139880.5|139902.2|139748.5|159
1733211600000|2024-12-03 07:40:00|140063.1|139863.1|140097.5|139897.5|140098.4|139898.4|140048.5|139848.5|100
1733211900000|2024-12-03 07:45:00|140096.3|139896.3|140082|139882|140175.5|139956.1|140058.5|139858.3|162
1733212200000|2024-12-03 07:50:00|140090.5|139890.5|140100|139900|140204.5|139977|140026.1|139868.7|228
1733212500000|2024-12-03 07:55:00|140100.1|139900.1|140166.9|139966.9|140178|140027|140062.5|139900|154
1733212800000|2024-12-03 08:00:00|140166.7|139966.7|140058|139858|140188|139967.3|140050.9|139805.6|155
1733213100000|2024-12-03 08:05:00|140047.5|139847.5|140118.1|139918.1|140130.5|139958.1|139950|139800|244
1733213400000|2024-12-03 08:10:00|140118.5|139918.5|140201.6|140001.6|140213.5|140013.5|140118.5|139866.5|206
1733213700000|2024-12-03 08:15:00|140201.7|140001.7|140139|139939|140201.7|140001.7|140071.5|139901.1|132
1733214000000|2024-12-03 08:20:00|140134.3|139934.3|140139.1|139939.1|140150.1|139980|140065.5|139901|90
1733214300000|2024-12-03 08:25:00|140138.9|139938.9|140115.5|139915.5|140138.9|139938.9|140102.4|139902.4|49
1733214600000|2024-12-03 08:30:00|139989.1|139789.1|140021.1|139821.1|140026.6|139826.6|139973.1|139773.1|168
1733214900000|2024-12-03 08:35:00|140022.1|139822.1|140257.1|140057.1|140272.1|140072.1|140022.1|139822.1|221
1733215200000|2024-12-03 08:40:00|140258.5|140058.5|140102.5|139902.5|140258.5|140058.5|140098.3|139898.3|181
1733215500000|2024-12-03 08:45:00|140097.1|139897.1|140026.1|139826.1|140097.1|139897.1|140019.5|139819.5|164
1733215800000|2024-12-03 08:50:00|140025.5|139825.5|140011.1|139811.1|140065.1|139865.1|139978.1|139778.1|163
1733216100000|2024-12-03 08:55:00|140010.5|139810.5|140016.5|139816.5|140018.9|139818.9|139958.5|139758.5|164
1733216400000|2024-12-03 09:00:00|140015.7|139815.7|139998.1|139798.1|140015.7|139815.7|139975.3|139775.3|218
1733216700000|2024-12-03 09:05:00|140003.1|139803.1|140033.5|139833.5|140038.3|139838.3|139998.5|139798.5|198
1733217000000|2024-12-03 09:10:00|140033.1|139833.1|140008.5|139808.5|140033.5|139833.5|139998.1|139798.1|199
1733217300000|2024-12-03 09:15:00|140008.1|139808.1|140045.1|139845.1|140065.5|139865.5|140008.1|139808.1|60
1733217600000|2024-12-03 09:20:00|140053.8|139853.8|140225.4|139962.6|140233.2|139962.6|140053.8|139853.8|137
1733217900000|2024-12-03 09:25:00|140224.4|139961.6|140206.5|140006.5|140250.1|140019.1|140140.5|139940.5|184
1733218200000|2024-12-03 09:30:00|140207.1|140007.1|140201.5|140001.5|140279.2|140067.7|140174.1|139951.9|195
1733218500000|2024-12-03 09:35:00|140200.5|140000.5|140217.5|140017.5|140235|140035|140183|139983|102
1733218800000|2024-12-03 09:40:00|140215.5|140015.5|140282.5|140082.5|140282.5|140082.5|140207.5|140007.5|156
1733219100000|2024-12-03 09:45:00|140283.1|140083.1|140228.5|140028.5|140308.4|140088.3|140195.1|139995.1|162
1733219400000|2024-12-03 09:50:00|140228.1|140028.1|140213.1|140013.1|140228.1|140028.1|140209.1|140009.1|51
1733219700000|2024-12-03 09:55:00|140213.5|140013.5|140140.5|139940.5|140215.1|140015.1|140138.5|139938.5|104
1733220000000|2024-12-03 10:00:00|140140.1|139940.1|140189.5|139989.5|140207.5|140007.5|140133.5|139933.5|167
1733220300000|2024-12-03 10:05:00|140188.1|139988.1|140162.3|139962.3|140205.1|140005.1|140158.9|139958.9|61
1733220600000|2024-12-03 10:10:00|140162.1|139962.1|140175.1|139975.1|140198.5|139998.5|140161.3|139961.3|48
1733220900000|2024-12-03 10:15:00|140178.1|139978.1|140201.1|140001.1|140202.2|140002.2|140178.1|139978.1|58
1733221200000|2024-12-03 10:20:00|140201.3|140001.3|140196.5|139996.5|140201.3|140001.3|140196.5|139996.5|40
1733221500000|2024-12-03 10:25:00|140197.1|139997.1|140173.5|139973.5|140197.1|139997.1|140169.1|139969.1|51
1733221800000|2024-12-03 10:30:00|140171.9|139971.9|140183.5|139983.5|140183.5|139983.5|140129.5|139929.5|106
1733222100000|2024-12-03 10:35:00|140183.1|139983.1|140175.1|139975.1|140183.1|139983.1|140147.5|139947.5|31
1733222400000|2024-12-03 10:40:00|140175.5|139975.5|140189.8|139989.8|140206.5|140006.5|140151.5|139951.5|62
1733222700000|2024-12-03 10:45:00|140189.7|139989.7|140197.5|139997.5|140199|139999|140189.7|139989.7|71
1733223000000|2024-12-03 10:50:00|140197.1|139997.1|140207.4|140005.6|140215.9|140014.1|140187.5|139987.5|43
1733223300000|2024-12-03 10:55:00|140207.9|140006.1|140277.2|140046.9|140338.4|140072.6|140203.4|140001.6|120
1733223600000|2024-12-03 11:00:00|140270|140054|140262.5|140062.5|140282.5|140074.5|140255.5|140042|73
1733223900000|2024-12-03 11:05:00|140263.5|140063.5|140237.5|140037.5|140266.6|140066.6|140225.1|140025.1|77
1733224200000|2024-12-03 11:10:00|140239.1|140039.1|140240.1|140040.1|140242.1|140042.1|140230.1|140030.1|32
1733224500000|2024-12-03 11:15:00|140241.1|140041.1|140197.5|139997.5|140246.5|140046.5|140193.5|139993.5|89
1733224800000|2024-12-03 11:20:00|140197|139997|140202.5|140002.5|140214.5|140014.5|140178.5|139978.5|131
1733225100000|2024-12-03 11:25:00|140203.1|140003.1|140243.1|140043.1|140243.1|140043.1|140186.5|139986.5|117
1733225400000|2024-12-03 11:30:00|140259.1|140059.1|140279.1|140079.1|140281.5|140081.5|140250.8|140050.8|69
1733225700000|2024-12-03 11:35:00|140280.1|140080.1|140234.5|140034.5|140280.1|140080.1|140217.1|140017.1|93
1733226000000|2024-12-03 11:40:00|140235.1|140035.1|140248.1|140048.1|140249.5|140049.5|140220.5|140020.5|52
1733226300000|2024-12-03 11:45:00|140249.1|140049.1|140226.1|140026.1|140251.1|140051.1|140226.1|140026.1|28
1733226600000|2024-12-03 11:50:00|140224.1|140024.1|140215.1|140015.1|140252.1|140052.1|140203.5|140003.5|175
1733226900000|2024-12-03 11:55:00|140212.5|140012.5|140216.5|140016.5|140217.5|140017.5|140183|139983|149
1733227200000|2024-12-03 12:00:00|140215.1|140015.1|140172.1|139972.1|140241.5|140041.5|140161.1|139961.1|106
1733227500000|2024-12-03 12:05:00|140173.5|139973.5|140187.7|139987.7|140193.5|139993.5|140168.1|139968.1|102
1733227800000|2024-12-03 12:10:00|140188.3|139988.3|140171.1|139971.1|140198.7|139998.7|140155.1|139955.1|74
1733228100000|2024-12-03 12:15:00|140169.5|139969.5|140202.8|140002.8|140203.1|140003.1|140165.5|139965.5|176
1733228400000|2024-12-03 12:20:00|140203.1|140003.1|140225.5|140025.5|140226.1|140026.1|140192.5|139992.5|128
1733228700000|2024-12-03 12:25:00|140224.5|140024.5|140256.5|140056.5|140274.1|140074.1|140224.1|140024.1|133
1733229000000|2024-12-03 12:30:00|140255.1|140055.1|140186.5|139986.5|140277.1|140077.1|140184.1|139984.1|122
1733229300000|2024-12-03 12:35:00|140187.1|139987.1|140185.1|139985.1|140208.5|140008.5|140145.1|139945.1|88
1733229600000|2024-12-03 12:40:00|140181.5|139981.5|140165.1|139965.1|140203.5|140003.5|140156.1|139956.1|78
1733229900000|2024-12-03 12:45:00|140165.5|139965.5|140141.5|139941.5|140201.5|140001.5|140141.5|139941.5|65
1733230200000|2024-12-03 12:50:00|140139.5|139939.5|140194.1|139994.1|140198.1|139998.1|140129.1|139929.1|169
1733230500000|2024-12-03 12:55:00|140195.1|139995.1|140238.5|140038.5|140253.1|140053.1|140195.1|139995.1|115
1733230800000|2024-12-03 13:00:00|140241.5|140041.5|140225.1|140025.1|140258.1|140058.1|140197.1|139997.1|110
1733231100000|2024-12-03 13:05:00|140230.5|140030.5|140227.1|140027.1|140257.1|140057.1|140202.3|140002.3|126
1733231400000|2024-12-03 13:10:00|140227.5|140027.5|140188.5|139988.5|140247.1|140047.1|140176.1|139976.1|62
1733231700000|2024-12-03 13:15:00|140188.1|139988.1|140216.7|140016.7|140230.3|140030.3|140175.3|139975.3|71
1733232000000|2024-12-03 13:20:00|140216.5|140016.5|140188.5|139988.5|140219.7|140019.7|140184.7|139984.7|71
1733232300000|2024-12-03 13:25:00|140190.1|139990.1|140194.7|139994.7|140199.1|139999.1|140176.5|139976.5|80
1733232600000|2024-12-03 13:30:00|140194.3|139994.3|140174.1|139974.1|140196.5|139996.5|140140.5|139940.5|176
1733232900000|2024-12-03 13:35:00|140173.1|139973.1|141227.7|140949.6|141309.3|141020.2|140167.5|139967.5|415
1733233200000|2024-12-03 13:40:00|141217.7|140939.6|141548.7|141188.7|141769.3|141409.3|141212.7|140898.6|276
1733233500000|2024-12-03 13:45:00|141548.6|141188.6|141971.6|141728|142035.2|141767.9|141515.1|141168.6|215
1733233800000|2024-12-03 13:50:00|141964|141735.7|142468.4|142108.4|142831.5|142471.5|141964|141699|178
1733234100000|2024-12-03 13:55:00|142460.4|142100.4|141954.6|141602.7|142460.4|142148.4|141800.7|141440.7|152
1733234400000|2024-12-03 14:00:00|141934.1|141595.9|141939.5|141705.5|142094.9|141852.5|141887.5|141595.9|95
1733234700000|2024-12-03 14:05:00|141957|141723|142495|142295|142508.9|142295|141935.5|141716.9|127
1733235000000|2024-12-03 14:10:00|142503|142303|142441.3|142102.4|142660.6|142434.4|142329.8|141981.9|136
1733235300000|2024-12-03 14:15:00|142399.4|142124.3|142559|142344.8|142665.2|142451.7|142399.4|142124.3|93
1733235600000|2024-12-03 14:20:00|142569|142334.8|142355.2|142121|142569|142343.8|142293|142059.8|62
1733235900000|2024-12-03 14:25:00|142293|142093|142302|142101.8|142386.2|142160|142282.5|142065.8|79
1733236200000|2024-12-03 14:30:00|142312|142091.8|142825|142625|142838.8|142625|142302|142085.4|71
1733236500000|2024-12-03 14:35:00|142815|142615|143078|142845.8|143195|142995|142815|142594.3|105
1733236800000|2024-12-03 14:40:00|143060.6|142788.2|143022.6|142786.2|143090|142870|142931.9|142702|88
1733237100000|2024-12-03 14:45:00|143012.6|142796.2|143157.8|142893.4|143294.2|143022|143001.9|142786.2|80
1733237400000|2024-12-03 14:50:00|143197.8|142953.4|143630.2|143366|143640.2|143414.1|143153|142929.8|130
1733237700000|2024-12-03 14:55:00|143636.2|143360|143674.4|143314.4|143745|143461.9|143568.5|143314.4|70
1733238000000|2024-12-03 15:00:00|143682.1|143322.1|143698.1|143338.1|143831.5|143577.8|143575|143315|145
1733238300000|2024-12-03 15:05:00|143714.1|143354.1|143861.9|143501.9|143945.6|143697.5|143575|143314.9|123
1733238600000|2024-12-03 15:10:00|143831.9|143471.9|144141.9|143781.9|144208.1|143865.2|143797.6|143454.4|117
1733238900000|2024-12-03 15:15:00|144181.1|143821.1|144341.7|144107.1|144470.8|144164.2|144164.4|143821.1|90
1733239200000|2024-12-03 15:20:00|144337.9|144110.8|144335|143988.7|144455.7|144131.6|144181.5|143901|98
1733239500000|2024-12-03 15:25:00|144315|143961|143897.7|143618.4|144315|144002.5|143762.5|143471.9|109
1733239800000|2024-12-03 15:30:00|143890.2|143625.9|143045.6|142685.6|143907.9|143678.5|143041.9|142681.9|144
1733240100000|2024-12-03 15:35:00|143045.7|142685.7|143121.1|142841.8|143191.5|142942.5|142950|142685.7|142
1733240400000|2024-12-03 15:40:00|143117.3|142845.5|143468.1|143108.1|143755.6|143395.6|143117.3|142845.5|78
1733240700000|2024-12-03 15:45:00|143607.7|143268.4|143054|142729.7|143665.6|143381.6|142990|142692.2|217
1733241000000|2024-12-03 15:50:00|143026.7|142682.1|142827.7|142488.4|143026.7|142717.5|142635|142379.6|147
1733241300000|2024-12-03 15:55:00|142817.7|142498.4|142970.2|142705.9|143041.1|142748.5|142782.7|142488.4|128
1733241600000|2024-12-03 16:00:00|142960.2|142715.9|142025|141785|143004.2|142780.1|141902.5|141544.4|152
1733241900000|2024-12-03 16:05:00|142080.2|141795.9|142213.1|141853.1|142255.6|141900.7|142072.5|141771.9|106
1733242200000|2024-12-03 16:10:00|142218.1|141858.1|142038.6|141685.1|142243.1|141903|142011.5|141685.1|61
1733242500000|2024-12-03 16:15:00|142009|141736|142216.1|141832.7|142224.8|141895|141981.9|141621.9|128
1733242800000|2024-12-03 16:20:00|142194.4|141791.4|142649.9|141998.9|142735.6|142145.1|142151.3|141728.1|127
1733243100000|2024-12-03 16:25:00|142599.9|142048.9|142474.1|142002.1|142662.9|142156.6|142417.6|141864.4|46
1733243400000|2024-12-03 16:30:00|142524.1|141952.1|142404.8|141963.9|142569.8|142028.9|142404.8|141878.9|53
1733243700000|2024-12-03 16:35:00|142337.1|141986.6|142471.1|141980.2|142471.1|142026.6|142330|141975.9|13
1733244000000|2024-12-03 16:40:00|142446.1|142005.2|143021.9|142301.9|143175.6|142455.6|142360.6|141872.4|49
1733244300000|2024-12-03 16:45:00|142884.4|142164.4|143178|142722|143388.1|142741.1|142884.4|142164.4|55
1733244600000|2024-12-03 16:50:00|143168.9|142731.1|143168.1|142448.1|143358.1|142760.5|142960.4|142448.1|57
1733244900000|2024-12-03 16:55:00|143140.6|142475.5|142962.4|142613.8|143281.9|142623.8|142893|142428.1|36
1733245200000|2024-12-03 17:00:00|142968.9|142579.9|142756.9|142291.9|143019.9|142579.9|142738.4|142101.9|63
1733245500000|2024-12-03 17:05:00|142746.9|142301.9|142604.4|141884.4|142771.9|142329.6|142552.6|141884.4|55
1733245800000|2024-12-03 17:10:00|142571.9|141851.9|142774.4|142054.4|142788.1|142068.1|142559.6|141851.9|11
1733246100000|2024-12-03 17:15:00|142735.8|142092.9|142558.1|142153.1|142813.1|142178.1|142526.7|141991.9|46
1733246400000|2024-12-03 17:20:00|142552.1|142159.1|142462.2|141861.6|142640.4|142181.1|142363|141861.6|70
1733246700000|2024-12-03 17:25:00|142456.2|141867.6|142514.6|141809.2|142521.9|141879.6|142444.2|141801.9|7
1733247000000|2024-12-03 17:30:00|142521.9|141801.9|142242.5|141853.7|142521.9|141865.6|142227.5|141674.4|44
1733247300000|2024-12-03 17:35:00|142235.6|141860.6|142304.8|141877.4|142304.8|141897.4|142221.8|141860.6|9
1733247600000|2024-12-03 17:40:00|142339.8|141842.4|142345.8|141898.4|142420.8|141898.4|142339.8|141792.4|18
1733247900000|2024-12-03 17:45:00|142230.6|141893.2|142309|141839.8|142374.4|141897|142153|141721.8|41
1733248200000|2024-12-03 17:50:00|142302.1|141846.7|142218.3|141870.5|142420.2|141906.7|142168|141711.6|54
1733248500000|2024-12-03 17:55:00|142208.3|141840.5|142128.3|141720.5|142273.3|141869.4|142118.3|141720.5|24
1733248800000|2024-12-03 18:00:00|142121.8|141754.4|142112.5|141643.7|142131.8|141772|141964.3|141618.9|54
1733249100000|2024-12-03 18:05:00|142122.5|141673.7|142086.3|141649.9|142149.4|141748.7|142015.6|141649.9|56
1733249400000|2024-12-03 18:10:00|142096.3|141639.9|142053.2|141570.6|142159.7|141718.7|141978|141570.6|56
1733249700000|2024-12-03 18:15:00|142060.1|141563.7|142085.6|141698.2|142179|141789.4|142041.8|141563.7|75
1733250000000|2024-12-03 18:20:00|142095.6|141688.2|142028.3|141620.5|142095.6|141708.2|142028.3|141599.8|36
1733250300000|2024-12-03 18:25:00|142021.8|141634.4|142075.6|141688.2|142183.5|141777|142021.8|141614.4|33
1733250600000|2024-12-03 18:30:00|142045.6|141678.2|141918.3|141570.5|142221.9|141691.7|141918.3|141501.9|27
1733250900000|2024-12-03 18:35:00|141919.9|141596.3|141909.9|141366.3|141977|141596.3|141835.6|141314.7|40
1733251200000|2024-12-03 18:40:00|141896.5|141352.3|141933.2|141410.5|142057.3|141530.8|141884.4|141349.8|75
1733251500000|2024-12-03 18:45:00|141855.6|141488.2|141861.8|141514.4|141879.5|141532|141808|141478.2|13
1733251800000|2024-12-03 18:50:00|141866.8|141529.4|141858|141582|141866.8|141582|141848|141529.4|5
1733252100000|2024-12-03 18:55:00|141863.7|141540.1|141868.6|141501.2|141882.4|141540.1|141858.6|141487.4|7
1733252400000|2024-12-03 19:00:00|141856.8|141519.4|141820.6|141483.2|141856.8|141537|141798|141478.2|15
1733252700000|2024-12-03 19:05:00|141803.3|141465.5|141817.2|141479.8|141817.2|141484.8|141803.3|141465.5|3
1733253000000|2024-12-03 19:10:00|141911|141385.9|141911|141385.9|141911|141385.9|141911|141385.9|1
1733253300000|2024-12-03 19:15:00|141848.1|141412|141828.8|141431.3|141933.5|141466.3|141818.8|141385.5|25
1733253600000|2024-12-03 19:20:00|141833.8|141436.3|141778|141502|141881.8|141502|141778|141398.9|9
1733253900000|2024-12-03 19:25:00|141793|141517|141492|141078|141815.6|141524.5|141478.2|141025.4|87
1733254200000|2024-12-03 19:30:00|141494.6|141009.2|141573.2|141150.6|141810.8|141258.8|141453.2|140999.2|78
1733254500000|2024-12-03 19:35:00|141566.3|141157.5|141748.1|141028.1|141748.1|141214.4|141483|141028.1|40
1733254800000|2024-12-03 19:40:00|141786.5|141069.7|141855.6|141135.6|141883|141163|141786.5|141069.7|21
1733255100000|2024-12-03 19:45:00|141855.7|141135.7|141762.6|141221.1|141885.7|141221.1|141762.6|141135.6|32
1733255400000|2024-12-03 19:50:00|141796.7|141214.5|141750.8|141309.2|141796.7|141309.2|141735.8|141214.5|6
1733255700000|2024-12-03 19:55:00|141698.3|141256.7|141760.8|141319.2|141760.8|141319.2|141698.3|141256.7|3
1733256000000|2024-12-03 20:00:00|141798.8|141277.3|141975.6|141255.6|141975.7|141311.6|141798.8|141255.6|13
1733256300000|2024-12-03 20:05:00|141975.7|141255.7|142001.8|141414.4|142068.1|141414.4|141840.6|141201.9|17
1733256600000|2024-12-03 20:10:00|142011.8|141444.4|142059.6|141369.2|142074.4|141460.5|141995.6|141354.4|5
1733256900000|2024-12-03 20:15:00|142074.4|141354.4|142100.6|141383.2|142115.7|141412.8|142057.2|141354.4|13
1733257200000|2024-12-03 20:20:00|142075.6|141408.2|142035.6|141448.2|142075.6|141448.2|142035.6|141408.2|4
1733257500000|2024-12-03 20:25:00|142069.7|141481.6|141996|141452.7|142114|141481.6|141996|141364.4|9
1733257800000|2024-12-03 20:30:00|141989.6|141459.2|141989.6|141459.2|141989.6|141469.2|141979.6|141459.2|3
1733258100000|2024-12-03 20:35:00|141971.1|141505.1|142060.8|141490.4|142060.8|141518.2|141971.1|141490.4|5
1733258700000|2024-12-03 20:45:00|142043|141513.2|142110.2|141473.5|142144.6|141626.3|142023.8|141463.5|24
1733259000000|2024-12-03 20:50:00|142046.8|141583.3|141945.6|141558.2|142114.4|141595.7|141945.6|141436.8|20
1733259300000|2024-12-03 20:55:00|141959.5|141571.7|142011.8|141664.4|142139.7|141677|141953|141500.6|36
1733259600000|2024-12-03 21:00:00|142039.5|141691.7|142034.5|141696.7|142039.5|141696.7|142020.6|141683.2|3
1733259900000|2024-12-03 21:05:00|142003.7|141680.1|142045.1|141478.7|142045.1|141686.7|141943|141478.7|9
1733260200000|2024-12-03 21:10:00|142038.2|141485.6|141960.6|141533.2|142038.2|141647.5|141916.5|141485.6|15
1733260500000|2024-12-03 21:15:00|142002.8|141491|142002.8|141491|142002.8|141491|142002.8|141491|1
1733260800000|2024-12-03 21:20:00|142021.5|141509.7|141997.8|141486|142021.5|141509.7|141997.8|141486|2
1733261100000|2024-12-03 21:25:00|142007.8|141476|142007.8|141476|142007.8|141476|142007.8|141476|1
1733261400000|2024-12-03 21:30:00|141977.8|141486|141914|141442.2|141987.8|141486|141904|141378.5|12
1733261700000|2024-12-03 21:35:00|141910.3|141418.5|141802.7|141272.3|141921.1|141418.5|141769.6|141239.4|17
1733262000000|2024-12-03 21:40:00|141790.2|141259.8|141627.3|141137.7|141853.8|141280.2|141562.1|140975.6|49
1733262300000|2024-12-03 21:45:00|141634.8|141145.2|141681.5|141229.7|141725|141244.7|141629|141145.2|39
1733262600000|2024-12-03 21:50:00|141650.3|141198.5|141675.2|141021|141775|141271|141580.2|140996|62
1733262900000|2024-12-03 21:55:00|141685.2|141051|141534|141126|141685.2|141131|141524|141049.8|15
1733274000000|2024-12-04 01:00:00|141641.4|141441.4|141587.1|141387.1|141677.5|141477.5|141517.5|141317.5|344
1733274300000|2024-12-04 01:05:00|141589.1|141389.1|141622.4|141422.4|141665.7|141465.7|141562.1|141362.1|374
1733274600000|2024-12-04 01:10:00|141623.6|141423.6|141608.9|141400.7|141633.2|141433.2|141532.4|141332.4|340
1733274900000|2024-12-04 01:15:00|141607.4|141402.2|141378.5|141178.5|141623.8|141421.9|141350.1|141150.1|472
1733275200000|2024-12-04 01:20:00|141390|141190|141344.1|141144.1|141448.3|141248.3|141266.1|141066.1|466
1733275500000|2024-12-04 01:25:00|141345.5|141145.5|141370.5|141170.5|141388.5|141188.5|141267|141067|369
1733275800000|2024-12-04 01:30:00|141374.3|141174.3|141392|141192|141395|141195|141272.5|141072.5|406
1733276100000|2024-12-04 01:35:00|141398.5|141198.5|141430.8|141230.8|141570|141370|141347.5|141147.5|490
1733276400000|2024-12-04 01:40:00|141429.5|141229.5|141497.8|141297.8|141529.4|141313|141424.1|141224.1|329
1733276700000|2024-12-04 01:45:00|141498.1|141298.1|141495.5|141295.5|141542.5|141342.5|141478.6|141278.6|416
1733277000000|2024-12-04 01:50:00|141496.5|141296.5|141450.1|141250.1|141501.7|141301.7|141369.7|141169.7|421
1733277300000|2024-12-04 01:55:00|141445.1|141245.1|141497.1|141297.1|141514.7|141314.7|141428.5|141228.5|228
1733277600000|2024-12-04 02:00:00|141497.8|141297.8|141455.1|141255.1|141512.1|141312.1|141408.5|141208.5|295
1733277900000|2024-12-04 02:05:00|141451.5|141251.5|141421.5|141221.5|141468.5|141268.5|141366.5|141166.5|287
1733278200000|2024-12-04 02:10:00|141420.5|141220.5|141430|141230|141473.7|141273.7|141379|141179|369
1733278500000|2024-12-04 02:15:00|141427.5|141227.5|141368.1|141168.1|141471|141271|141348.5|141148.5|316
1733278800000|2024-12-04 02:20:00|141370|141170|141406.1|141206.1|141436.5|141236.5|141281.1|141081.1|370
1733279100000|2024-12-04 02:25:00|141405.5|141205.5|141430|141230|141470|141270|141360|141160|352
1733279400000|2024-12-04 02:30:00|141432.5|141232.5|141379|141179|141438.1|141238.1|141361.2|141161.2|324
1733279700000|2024-12-04 02:35:00|141378|141178|141332|141132|141407.3|141207.3|141328|141128|318
1733280000000|2024-12-04 02:40:00|141330.5|141130.5|141509.5|141309.5|141509.6|141309.6|141318|141118|295
1733280300000|2024-12-04 02:45:00|141509.2|141309.2|141471.2|141271.2|141514|141314|141471.2|141271.2|151
1733280600000|2024-12-04 02:50:00|141471.1|141271.1|141529.5|141329.5|141529.5|141329.5|141451|141251|323
1733280900000|2024-12-04 02:55:00|141530.5|141330.5|141470.5|141270.5|141568.5|141368.5|141463|141263|326
1733281200000|2024-12-04 03:00:00|141470.2|141270.2|141497|141297|141519|141319|141454|141254|287
1733281500000|2024-12-04 03:05:00|141497.5|141297.5|141511|141311|141531.5|141331.5|141489.5|141289.5|270
1733281800000|2024-12-04 03:10:00|141512|141312|141471|141271|141512|141312|141447.9|141247.9|247
1733282100000|2024-12-04 03:15:00|141461.6|141261.6|141569|141369|141569.5|141369.5|141460.2|141260.2|203
1733282400000|2024-12-04 03:20:00|141569.5|141369.5|141545|141345|141615.8|141415.8|141534.1|141334.1|314
1733282700000|2024-12-04 03:25:00|141545.1|141345.1|141551.5|141351.5|141571.5|141371.5|141541.5|141341.5|206
1733283000000|2024-12-04 03:30:00|141551.1|141351.1|141641.4|141441.4|141662.5|141462.5|141538|141338|280
1733283300000|2024-12-04 03:35:00|141645.5|141445.5|141579|141379|141645.5|141445.5|141565.5|141365.5|272
1733283600000|2024-12-04 03:40:00|141582.1|141382.1|141545.5|141345.5|141582.1|141382.1|141527.5|141327.5|311
1733283900000|2024-12-04 03:45:00|141545|141345|141531.5|141331.5|141562.5|141362.5|141521.5|141321.5|281
1733284200000|2024-12-04 03:50:00|141531|141331|141524.5|141324.5|141543.1|141343.1|141512.2|141312.2|180
1733284500000|2024-12-04 03:55:00|141524.8|141324.8|141526.5|141326.5|141556.5|141356.5|141511|141311|168
1733284800000|2024-12-04 04:00:00|141527|141327|141553|141353|141586.8|141386.8|141515|141315|311
1733285100000|2024-12-04 04:05:00|141552|141352|141507.5|141307.5|141552|141352|141466.5|141266.5|280
1733285400000|2024-12-04 04:10:00|141503.5|141303.5|141470|141270|141532|141332|141466.5|141266.5|174
1733285700000|2024-12-04 04:15:00|141461.2|141261.2|141391.5|141191.5|141465.5|141265.5|141377.5|141177.5|289
1733286000000|2024-12-04 04:20:00|141390.5|141190.5|141387.8|141187.8|141395.1|141195.1|141354.1|141154.1|287
1733286300000|2024-12-04 04:25:00|141388.5|141188.5|141390.1|141190.1|141415.5|141215.5|141382.3|141182.3|268
1733286600000|2024-12-04 04:30:00|141392.1|141192.1|141395.1|141195.1|141417.1|141217.1|141380.8|141180.8|185
1733286900000|2024-12-04 04:35:00|141399.1|141199.1|141408.8|141208.8|141409.3|141209.3|141382.5|141182.5|107
1733287200000|2024-12-04 04:40:00|141405.1|141205.1|141220.6|141020.6|141405.1|141205.1|141202.5|141002.5|298
1733287500000|2024-12-04 04:45:00|141219|141019|141200.3|141000.3|141230.7|141030.7|141160.5|140960.5|372
1733287800000|2024-12-04 04:50:00|141203.1|141003.1|141221.2|141021.2|141223.5|141023.5|141134.5|140934.5|326
1733288100000|2024-12-04 04:55:00|141221|141021|141156.5|140956.5|141224.5|141024.5|141156.5|140956.5|265
1733288400000|2024-12-04 05:00:00|141152.5|140952.5|141140.1|140940.1|141189|140989|141081.5|140881.5|241
1733288700000|2024-12-04 05:05:00|141144.1|140944.1|141122.5|140922.5|141162|140962|141086.5|140886.5|330
1733289000000|2024-12-04 05:10:00|141121.5|140921.5|141153|140953|141161.8|140961.8|141097.1|140897.1|282
1733289300000|2024-12-04 05:15:00|141153.5|140953.5|141037.2|140837.2|141158.1|140958.1|141028.3|140828.3|356
1733289600000|2024-12-04 05:20:00|141036.8|140836.8|141059.5|140859.5|141088.1|140888.1|141028|140828|273
1733289900000|2024-12-04 05:25:00|141058.5|140858.5|141085.9|140885.9|141085.9|140885.9|140995.1|140795.1|305
1733290200000|2024-12-04 05:30:00|141085.8|140885.8|141040.5|140840.5|141092.3|140892.3|141035|140835|290
1733290500000|2024-12-04 05:35:00|141040.8|140840.8|141082.1|140882.1|141095.1|140895.1|141014.5|140814.5|352
1733290800000|2024-12-04 05:40:00|141081.9|140881.9|141105.5|140905.5|141141.1|140941.1|141081.4|140881.4|177
1733291100000|2024-12-04 05:45:00|141101.1|140901.1|141170.6|140970.6|141194.5|140994.5|141100.1|140900.1|269
1733291400000|2024-12-04 05:50:00|141170|140970|141168.5|140968.5|141191.1|140991.1|141161.1|140961.1|189
1733291700000|2024-12-04 05:55:00|141168.3|140968.3|141196|140996|141201.1|141001.1|141165.1|140965.1|191
1733292000000|2024-12-04 06:00:00|141204.3|141004.3|141125|140925|141230.1|141030.1|141123.5|140923.5|278
1733292300000|2024-12-04 06:05:00|141124.5|140924.5|141025.8|140825.8|141156.5|140956.5|141014|140810.1|289
1733292600000|2024-12-04 06:10:00|141024.1|140824.1|141085.5|140885.5|141107.6|140898.4|141019.1|140817.3|252
1733292900000|2024-12-04 06:15:00|141086.1|140886.1|141074.5|140874.5|141135.5|140935.5|141057.5|140857.5|273
1733293200000|2024-12-04 06:20:00|141075.5|140875.5|140917.9|140717.9|141094.5|140894.5|140882|140682|309
1733293500000|2024-12-04 06:25:00|140918.4|140718.4|141001.3|140801.3|141021.5|140821.5|140918.4|140718.4|300
1733293800000|2024-12-04 06:30:00|141009.5|140809.5|140989.5|140789.5|141093.5|140893.5|140988.5|140788.5|240
1733294100000|2024-12-04 06:35:00|140988.5|140788.5|141170|140655.3|141256.7|140865.1|140988.5|140631.5|171
1733294400000|2024-12-04 06:40:00|141172|140657.3|141245.5|140699.3|141265.5|140826.8|141033.3|140624.5|172
1733294700000|2024-12-04 06:45:00|141087.9|140779.7|141111.4|140530.7|141276.6|140834.1|140942.3|140505.3|151
1733295000000|2024-12-04 06:50:00|141116|140526.9|141095.3|140589.5|141233.4|140706.2|140868.2|140416.6|149
1733295300000|2024-12-04 06:55:00|140944.1|140680.9|141046.1|140810|141274.4|140830.4|140944.1|140477.6|147
1733295600000|2024-12-04 07:00:00|141048.1|140808.9|141011.1|140811.1|141235.4|140867.5|141011.1|140729.3|77
1733295900000|2024-12-04 07:05:00|141011.2|140811.2|141242.3|140746.5|141251.9|140875|140995|140656.4|107
1733296200000|2024-12-04 07:10:00|141175.5|140679.7|141297.9|141008.6|141552.4|141037.2|141089|140667.1|281
1733296500000|2024-12-04 07:15:00|141294.8|141010.1|141216.3|140987.7|141456|141052.5|141175.8|140820.6|170
1733296800000|2024-12-04 07:20:00|141210.2|140993.8|141287.2|141052.8|141497.9|141052.8|141208|140796.5|216
1733297100000|2024-12-04 07:25:00|141284.1|141056|141202.8|140920.2|141463|141056|141192.4|140796.3|183
1733297400000|2024-12-04 07:30:00|141206.8|140933.3|141207.3|140948.8|141374.9|140996.8|141125.1|140796|130
1733297700000|2024-12-04 07:35:00|141206.2|140950.8|141290.8|141033.3|141485.2|141069.9|141189.8|140769.8|197
1733298000000|2024-12-04 07:40:00|141288.7|141034.3|141256.2|141041.9|141475.3|141069.9|141254.1|140829.6|235
1733298300000|2024-12-04 07:45:00|141254.6|141043.4|141262|141062|141480.3|141082.7|141235.5|140863.6|150
1733298600000|2024-12-04 07:50:00|141260.5|141060.5|141337.1|141094.4|141470|141156.2|141218.3|140911.8|151
1733298900000|2024-12-04 07:55:00|141336.1|141093.4|141387.5|141187.5|141582.4|141230.5|141325.5|141060.1|140
1733299200000|2024-12-04 08:00:00|141388.5|141188.5|141438.6|141046.2|141656.4|141200.5|141313.4|140857.6|181
1733299500000|2024-12-04 08:05:00|141364.8|140972.4|141313.8|141101.1|141461.7|141139.5|141310.1|140970.3|107
1733299800000|2024-12-04 08:10:00|141306.4|141093.7|141280.1|141080.1|141425.2|141095|141250.1|140932.6|100
1733300100000|2024-12-04 08:15:00|141392.7|141034.1|141225.2|140943.8|141467.9|141070.5|141180|140778.9|78
1733300400000|2024-12-04 08:20:00|141229|140937.9|141449.7|140729.7|141533.4|141005|141203.7|140686.6|97
1733300700000|2024-12-04 08:25:00|141449.6|140729.6|141414.3|140941.7|141569.4|140942.5|141288.3|140687.6|134
1733301000000|2024-12-04 08:30:00|141341.5|141014.6|141371.2|141138.9|141398.8|141180|141302.9|141014.6|156
1733301300000|2024-12-04 08:35:00|141376.3|141137|141370.4|141170.4|141432.8|141182.3|141338.2|141110.1|166
1733301600000|2024-12-04 08:40:00|141370.8|141170.8|141373|141173|141385.8|141185.8|141351.5|141151.5|114
1733301900000|2024-12-04 08:45:00|141375|141175|141433.5|141233.5|141497.3|141297.3|141355|141155|97
1733302200000|2024-12-04 08:50:00|141432.5|141232.5|141516|141316|141531.1|141331.1|141420|141220|115
1733302500000|2024-12-04 08:55:00|141517.5|141317.5|141654.4|141454.4|141672.4|141472.4|141453.5|141218.2|128
1733302800000|2024-12-04 09:00:00|141661.3|141461.3|141571.5|141371.5|141689.4|141489.4|141522.5|141322.5|209
1733303100000|2024-12-04 09:05:00|141571|141371|141539.3|141264.8|141631.1|141431.1|141481.5|141248.3|220
1733303400000|2024-12-04 09:10:00|141543.1|141259|141501.5|141301.5|141567.6|141327.5|141483.5|141250.3|100
1733303700000|2024-12-04 09:15:00|141502|141302|141490|141290|141520|141320|141480|141280|79
1733304000000|2024-12-04 09:20:00|141491.5|141291.5|141490|141290|141492.5|141292.5|141475|141275|23
1733304300000|2024-12-04 09:25:00|141482.5|141282.5|141415|141215|141485|141285|141415|141215|47
1733304600000|2024-12-04 09:30:00|141413|141213|141401.5|141201.5|141420|141220|141395|141195|24
1733304900000|2024-12-04 09:35:00|141402|141202|141397|141197|141406|141206|141388.5|141188.5|62
1733305200000|2024-12-04 09:40:00|141397.1|141197.1|141316|141116|141401|141201|141309|141109|107
1733305500000|2024-12-04 09:45:00|141315.5|141115.5|141311.5|141111.5|141315.5|141115.5|141228|141028|163
1733305800000|2024-12-04 09:50:00|141311|141111|141359.5|141159.5|141394.4|141194.4|141297.5|141097.5|123
1733306100000|2024-12-04 09:55:00|141360.5|141160.5|141394.5|141194.5|141421|141221|141359.5|141159.5|159
1733306400000|2024-12-04 10:00:00|141383|141183|141412|141212|141412|141212|141371|141171|141
1733306700000|2024-12-04 10:05:00|141413.5|141213.5|141428|141228|141485|141285|141398.1|141198.1|158
1733307000000|2024-12-04 10:10:00|141429|141229|141420|141220|141430.1|141230.1|141409.5|141209.5|39
1733307300000|2024-12-04 10:15:00|141420.5|141220.5|141475|141275|141475|141275|141402|141202|118
1733307600000|2024-12-04 10:20:00|141470|141270|141468|141268|141470|141270|141433|141233|30
1733307900000|2024-12-04 10:25:00|141466.5|141266.5|141463.1|141263.1|141497.1|141267.1|141451.5|141231.9|27
1733308200000|2024-12-04 10:30:00|141460.5|141258.5|141462.5|141260.5|141467.9|141263.5|141428.1|141221.1|60
1733308500000|2024-12-04 10:35:00|141462.1|141262.1|141463.5|141263.5|141464.5|141264.5|141459.5|141259.5|25
1733308800000|2024-12-04 10:40:00|141464.5|141264.5|141478|141278|141479|141279|141464.5|141264.5|48
1733309100000|2024-12-04 10:45:00|141477.5|141277.5|141456.5|141256.5|141485|141285|141456.5|141256.5|21
1733309400000|2024-12-04 10:50:00|141457|141257|141449.5|141249.5|141468|141268|141448.1|141248.1|103
1733309700000|2024-12-04 10:55:00|141449|141249|141433.1|141233.1|141463.9|141261.1|141425|141225|81
1733310000000|2024-12-04 11:00:00|141434|141234|141405|141205|141434|141234|141402|141202|74
1733310300000|2024-12-04 11:05:00|141405.5|141205.5|141438|141238|141439.5|141239.5|141402.8|141202.8|98
1733310600000|2024-12-04 11:10:00|141440|141240|141456.1|141256.1|141456.5|141256.5|141434.5|141234.5|75
1733310900000|2024-12-04 11:15:00|141458.5|141258.5|141447|141247|141470.5|141270.5|141444.2|141244.2|66
1733311200000|2024-12-04 11:20:00|141446|141246|141432.1|141232.1|141447.5|141247.5|141426|141226|51
1733311500000|2024-12-04 11:25:00|141431.5|141231.5|141469.5|141269.5|141474.4|141274.4|141410|141210|113
1733311800000|2024-12-04 11:30:00|141469.8|141269.8|141469.8|141269.8|141473.5|141273.5|141468.1|141268.1|31
1733312100000|2024-12-04 11:35:00|141469|141269|141401.4|141201.4|141469|141269|141388.6|141188.6|38
1733312400000|2024-12-04 11:40:00|141409.3|141209.3|141443.5|141243.5|141443.5|141243.5|141388.1|141188.1|47
1733312700000|2024-12-04 11:45:00|141444|141244|141476|141276|141479.7|141277|141443|141243|41
1733313000000|2024-12-04 11:50:00|141475.5|141275.5|141602.4|141402.4|141642.8|141414.4|141473.5|141218.2|200
1733313300000|2024-12-04 11:55:00|141593.6|141393.6|141636.6|141436.6|141651.5|141451.5|141586.6|141386.6|120
1733313600000|2024-12-04 12:00:00|141632.6|141432.6|141581.6|141381.6|141671.4|141471.4|141581.6|141381.6|160
1733313900000|2024-12-04 12:05:00|141581.8|141381.8|141609.9|141409.9|141641|141412.4|141574.6|141374.6|72
1733314200000|2024-12-04 12:10:00|141609.3|141409.3|141594.1|141394.1|141634.8|141415.5|141570.5|141358.3|74
1733314500000|2024-12-04 12:15:00|141592.5|141392.5|141643.6|141443.6|141661.4|141461.4|141591|141391|97
1733314800000|2024-12-04 12:20:00|141661.4|141461.4|141665.4|141465.4|141669.8|141469.8|141619.6|141419.6|181
1733315100000|2024-12-04 12:25:00|141667.4|141467.4|141654.4|141454.4|141679.3|141479.3|141640.6|141440.6|210
1733315400000|2024-12-04 12:30:00|141657.4|141457.4|141664.5|141464.5|141680.8|141480.8|141638.6|141438.6|120
1733315700000|2024-12-04 12:35:00|141665.5|141465.5|141662.1|141462.1|141682.5|141482.5|141659.8|141459.8|59
1733316000000|2024-12-04 12:40:00|141661|141461|141645.6|141445.6|141674.9|141474.9|141637.6|141437.6|118
1733316300000|2024-12-04 12:45:00|141660.4|141460.4|141731.5|141531.5|141736.4|141536.4|141647.6|141447.6|135
1733316600000|2024-12-04 12:50:00|141729.5|141529.5|141786.8|141586.8|141790|141590|141727.5|141527.5|119
1733316900000|2024-12-04 12:55:00|141789|141589|141793.3|141593.3|141859.5|141659.5|141780|141580|286
1733317200000|2024-12-04 13:00:00|141804.5|141604.5|141767.7|141567.7|141826.5|141626.5|141761|141561|169
1733317500000|2024-12-04 13:05:00|141767.6|141567.6|141759.8|141559.8|141777.5|141577.5|141720.1|141520.1|110
1733317800000|2024-12-04 13:10:00|141765|141565|142036.2|141316.2|142045.4|141581.5|141765|141307.6|35
1733318100000|2024-12-04 13:15:00|142020.7|141300.7|141763.4|141563.4|142020.7|141563.4|141724|141300.7|96
1733318400000|2024-12-04 13:20:00|141758.6|141558.6|141855|141655|141855.1|141655.1|141754.6|141554.6|166
1733318700000|2024-12-04 13:25:00|141855.1|141655.1|141781.3|141581.3|141855.1|141655.1|141764.6|141564.6|161
1733319000000|2024-12-04 13:30:00|141780|141580|141749.5|141549.5|141783.4|141580|141720.5|141504|168
1733319300000|2024-12-04 13:35:00|141746.1|141546.1|141622.8|141422.8|141758.6|141549.9|141614.3|141390|223
1733319600000|2024-12-04 13:40:00|141622.3|141422.3|141760.1|141560.1|141767.1|141560.1|141589.6|141363.8|193
1733319900000|2024-12-04 13:45:00|141760|141560|141755.5|141555.5|141765.1|141565.1|141719|141519|187
1733320200000|2024-12-04 13:50:00|141751.1|141551.1|141722.1|141522.1|141773.4|141573.4|141679.5|141479.5|263
1733320500000|2024-12-04 13:55:00|141706.7|141506.7|141741|141541|141741|141541|141706.7|141506.7|101
1733320800000|2024-12-04 14:00:00|141751.4|141551.4|141760|141560|141778.2|141578.2|141726.1|141526.1|73
1733321100000|2024-12-04 14:05:00|141760.5|141560.5|141754|141554|141772.5|141572.5|141712.5|141512.5|66
1733321400000|2024-12-04 14:10:00|141770.5|141570.5|141700|141500|141797.3|141572.7|141693.1|141492.9|46
1733321700000|2024-12-04 14:15:00|141702.5|141502.5|141726.5|141526.5|141740|141540|141702.5|141502.5|51
1733322000000|2024-12-04 14:20:00|141726|141526|141645|141445|141729.5|141529.5|141631.5|141431.5|101
1733322300000|2024-12-04 14:25:00|141650|141450|141655|141455|141660|141460|141627.5|141427.5|47
1733322600000|2024-12-04 14:30:00|141660|141460|141708.1|141508.1|141749.9|141533.4|141660|141460|78
1733322900000|2024-12-04 14:35:00|141722.1|141522.1|141721.9|141521.9|141742.1|141542.1|141701.9|141501.9|64
1733323200000|2024-12-04 14:40:00|141722.1|141522.1|141729|141512.8|141748.1|141548.1|141711.9|141511.9|21
1733323500000|2024-12-04 14:45:00|141720.9|141520.9|141760|141560|141760|141560|141701.9|141501.9|45
1733323800000|2024-12-04 14:50:00|141752.5|141552.5|141749|141549|141774|141573.5|141724.1|141522|57
1733324100000|2024-12-04 14:55:00|141748.5|141548.5|142021.9|141301.9|142021.9|141571.5|141738.1|141301.9|118
1733324400000|2024-12-04 15:00:00|142011.9|141291.9|141601.4|141401.4|142011.9|141519.3|141593.9|141252.5|183
1733324700000|2024-12-04 15:05:00|141599|141399|141501.9|141301.9|141604|141404|141470|141270|202
1733325000000|2024-12-04 15:10:00|141491.9|141291.9|141461.9|141261.9|141536.2|141326.1|141401.3|141201.3|234
1733325300000|2024-12-04 15:15:00|141465.1|141265.1|141419.3|141219.3|141486.9|141286.9|141365.5|141165.5|157
1733325600000|2024-12-04 15:20:00|141419.5|141219.5|141428|141228|141448.9|141248.9|141392.9|141192.9|107
1733325900000|2024-12-04 15:25:00|141427.5|141227.5|141350.9|141150.9|141427.5|141227.5|141233.9|141019.8|234
1733326200000|2024-12-04 15:30:00|141354.4|141154.4|141571.2|141306.9|141628.1|141341|141319.9|141065.3|208
1733326500000|2024-12-04 15:35:00|141557.1|141306.6|141481.1|141281.1|141579.1|141345|141451.9|141251.9|121
1733326800000|2024-12-04 15:40:00|141472.9|141272.9|141434.1|141234.1|141506.6|141299.5|141397.9|141190.8|129
1733327100000|2024-12-04 15:45:00|141438.2|141230|141511|141278.8|141511|141293|141317.9|141117.9|255
1733327400000|2024-12-04 15:50:00|141498|141285.8|141416.1|141216.1|141505|141285.8|141366.9|141151.8|155
1733327700000|2024-12-04 15:55:00|141421.1|141221.1|141362.9|141162.9|141488|141260.9|141362.9|141162.9|102
1733328000000|2024-12-04 16:00:00|141347.9|141147.9|141388.8|141149.4|141424.2|141198.1|141347.9|141119.4|143
1733328300000|2024-12-04 16:05:00|141387.8|141158.4|141377.4|141177.4|141410.4|141188.2|141357.5|141139.6|155
1733328600000|2024-12-04 16:10:00|141377|141177|141383.1|141183.1|141450.7|141195.8|141327|141123.2|205
1733328900000|2024-12-04 16:15:00|141381.9|141181.9|141363.1|141163.1|141381.9|141181.9|141342.9|141142.9|82
1733329200000|2024-12-04 16:20:00|141372.1|141172.1|141308.1|141108.1|141372.1|141172.1|141297.9|141097.9|95
1733329500000|2024-12-04 16:25:00|141304.9|141104.9|141304.9|141104.9|141338.1|141138.1|141248.9|141048.9|108
1733329800000|2024-12-04 16:30:00|141287.9|141087.9|141299.9|141099.9|141301.1|141101.1|141249.9|141049.9|43
1733330100000|2024-12-04 16:35:00|141300.1|141100.1|141288.9|141088.9|141314.2|141108.1|141251.1|141051.1|39
1733330400000|2024-12-04 16:40:00|141292.1|141092.1|141320.5|141120.5|141328|141128|141292.1|141092.1|55
1733330700000|2024-12-04 16:45:00|141319.5|141119.5|141341.1|141141.1|141358.1|141158.1|141303.6|141103.6|116
1733331000000|2024-12-04 16:50:00|141349.2|141133|141300.9|141100.9|141349.2|141141.1|141300.9|141092.8|17
1733331300000|2024-12-04 16:55:00|141309|141092.8|141271.1|141071.1|141311.2|141103.1|141269.9|141069.9|13
1733331600000|2024-12-04 17:00:00|141268.9|141068.9|141227.9|141027.9|141288.1|141088.1|141215.1|141015.1|39
1733331900000|2024-12-04 17:05:00|141217.9|141017.9|141337.9|141080.2|141363.9|141120.1|141184.9|140984.9|101
1733332200000|2024-12-04 17:10:00|141327.2|141083.3|141349.9|141092.2|141354.9|141098.1|141314.7|141059.2|63
1733332500000|2024-12-04 17:15:00|141346.7|141089|141330.6|141085.1|141347.9|141107.4|141270|141065|47
1733332800000|2024-12-04 17:20:00|141329.6|141084.1|141270.9|141047.6|141334.6|141084.1|141268.6|141043.1|48
1733333100000|2024-12-04 17:25:00|141268.6|141049.1|141264.7|141031.4|141281.9|141052.6|141259.7|141031.4|38
1733333400000|2024-12-04 17:30:00|141271.5|141024.7|141293.3|141016.5|141303.5|141043.5|141266.5|141016.5|39
1733333700000|2024-12-04 17:35:00|141283.3|141026.5|141305.5|141048.7|141315.5|141060.7|141257.7|141005.8|37
1733334000000|2024-12-04 17:40:00|141301.5|141054.7|141301.5|141054.7|141316.5|141068.7|141251.5|141034.4|59
1733334300000|2024-12-04 17:45:00|141296.5|141059.7|141287.2|141050.4|141308.5|141066.7|141284.4|141044.7|46
1733334600000|2024-12-04 17:50:00|141287.1|141050.3|141301.5|141054.7|141306.5|141062.6|141285.5|141045.3|41
1733334900000|2024-12-04 17:55:00|141302.5|141055.7|141313.5|141066.7|141314.5|141071.5|141302.5|141055.7|9
1733335200000|2024-12-04 18:00:00|141318.5|141061.7|141319.3|141082.5|141334.6|141112.5|141311.3|141061.7|24
1733335500000|2024-12-04 18:05:00|141322.3|141075.5|141287.9|141087.9|141322.3|141092.5|141287.9|141066.5|11
1733335800000|2024-12-04 18:10:00|141290.1|141090.1|141293.9|141093.9|141308.1|141108.1|141273.9|141073.9|39
1733336100000|2024-12-04 18:15:00|141293.7|141093.7|141289.1|141089.1|141301.5|141101.5|141270.9|141070.9|77
1733336400000|2024-12-04 18:20:00|141288.9|141088.9|141278.5|141078.5|141309.1|141109.1|141265.9|141065.9|56
1733336700000|2024-12-04 18:25:00|141280.1|141080.1|141285|141085|141285.5|141085.5|141276.5|141076.5|41
1733337000000|2024-12-04 18:30:00|141286|141086|141266.9|141066.9|141288.1|141088.1|141265.9|141051.7|114
1733337300000|2024-12-04 18:35:00|141267.1|141067.1|141259.1|141059.1|141277.1|141077.1|141250.9|141050.9|78
1733337600000|2024-12-04 18:40:00|141245.5|141045.5|141293.3|141093.3|141299.9|141099.9|141237|141037|68
1733337900000|2024-12-04 18:45:00|141288.7|141088.7|141282.3|141082.3|141292.1|141092.1|141269.9|141069.9|49
1733338200000|2024-12-04 18:50:00|141272.3|141072.3|141288.1|141088.1|141317.1|141117.1|141269.9|141069.9|87
1733338500000|2024-12-04 18:55:00|141293.1|141093.1|141326|141126|141326|141126|141271.2|141071.2|56
1733338800000|2024-12-04 19:00:00|141355|141155|141428.5|141149.3|141495.4|141271.5|141333.5|141122.1|151
1733339100000|2024-12-04 19:05:00|141423.5|141154.3|141344.6|141140.3|141427.5|141160.2|141318|141079.3|136
1733339400000|2024-12-04 19:10:00|141343.4|141143.4|141330.5|141083.7|141380.3|141143.4|141315.6|141055|92
1733339700000|2024-12-04 19:15:00|141330.3|141083.5|141348.1|141094.8|141379.9|141126.5|141251.8|141009.2|101
1733340000000|2024-12-04 19:20:00|141337.6|141098.1|141369.2|141067|141374.2|141113.6|141282.5|141008.8|72
1733340300000|2024-12-04 19:25:00|141363.7|141072.4|141319.6|141086.6|141408.2|141130.7|141307.6|141041.8|163
1733340600000|2024-12-04 19:30:00|141326.5|141079.7|141287.5|141040.7|141326.5|141100.5|141238.3|140956.2|167
1733340900000|2024-12-04 19:35:00|141286.3|141039.5|141334.3|141077.5|141341.5|141092.5|141279.3|141037.5|94
1733341200000|2024-12-04 19:40:00|141333.3|141076.5|141308.5|141061.7|141333.3|141078.7|141308.5|141061.7|26
1733341500000|2024-12-04 19:45:00|141313.5|141056.7|141316.5|141059.7|141316.5|141064.7|141308.5|141056.7|82
1733341800000|2024-12-04 19:50:00|141310.6|141063.8|141307.2|141060.4|141318.5|141066.7|141307.2|141057.8|89
1733342100000|2024-12-04 19:55:00|141307.5|141060.7|141312.5|141055.7|141312.5|141060.7|141307.5|141055.7|32
1733342400000|2024-12-04 20:00:00|141307.5|141060.7|141312.5|141055.7|141312.5|141060.7|141307.5|141055.7|8
1733342700000|2024-12-04 20:05:00|141307.5|141060.7|141307.1|141060.3|141312.5|141060.7|141307.1|141055.3|34
1733343000000|2024-12-04 20:10:00|141306.2|141059.4|141306.1|141059.3|141311.1|141059.4|141306.1|141054.3|6
1733343300000|2024-12-04 20:15:00|141311.1|141054.3|141319.5|141062.7|141329.5|141062.7|141311.1|141052.7|8
1733343600000|2024-12-04 20:20:00|141329.5|141052.7|141362.8|141019.4|141362.8|141062.7|141319.5|141019.4|5
1733343900000|2024-12-04 20:25:00|141348.6|141033.5|141348.6|141033.5|141348.6|141033.5|141348.6|141033.5|1
1733344200000|2024-12-04 20:30:00|141358.6|141023.5|141347.4|141012.3|141364.6|141023.5|141332.1|140996.7|10
1733344500000|2024-12-04 20:35:00|141335.4|141020.3|141334.4|141019.3|141335.4|141020.3|141334.4|141019.3|2
1733344800000|2024-12-04 20:40:00|141344.4|141009.3|141276.9|141050.8|141344.4|141061.8|141276.9|141009.3|8
1733345100000|2024-12-04 20:45:00|141286.9|141040.8|141273.1|141047|141286.9|141052|141235|141020|37
1733345400000|2024-12-04 20:50:00|141297.1|141031|141289.1|141043|141297.1|141053|141277.1|141031|12
1733345700000|2024-12-04 20:55:00|141279.1|141053|141327.1|141061|141382.1|141066|141279.1|141006|68
1733346000000|2024-12-04 21:00:00|141337.1|141051|141297.9|141051.8|141347.1|141071|141297.9|141041|42
1733346300000|2024-12-04 21:05:00|141291.9|141045.8|141287.9|141041.8|141291.9|141045.8|141287.9|141041.8|4
1733346600000|2024-12-04 21:10:00|141297.9|141031.8|141377.1|141001|141377.1|141031.8|141297.9|141000|17
1733346900000|2024-12-04 21:15:00|141403.5|140974.7|141403.5|140974.7|141403.5|140974.7|141403.5|140974.7|1
1733360400000|2024-12-05 01:00:00|141413.5|141213.5|141380|141280|141433|141312|141351.2|141210.1|184
1733360700000|2024-12-05 01:05:00|141385.5|141285.5|141415.5|141315.5|141474.3|141341.9|141384.5|141241.7|273
1733361000000|2024-12-05 01:10:00|141416.5|141316.5|141475|141275|141475|141338.5|141408|141268.5|148
1733361300000|2024-12-05 01:15:00|141477|141277|141463|141263|141521.5|141355|141410|141262.1|271
1733361600000|2024-12-05 01:20:00|141464|141264|141516.3|141416.3|141587.5|141416.3|141420|141264|332
1733361900000|2024-12-05 01:25:00|141515.1|141415.1|141510.5|141410.5|141608|141448.5|141486.5|141352.5|279
1733362200000|2024-12-05 01:30:00|141508.1|141408.1|141464.3|141364.3|141527.1|141408.5|141442.2|141298.3|269
1733362500000|2024-12-05 01:35:00|141464.4|141364.4|141403.1|141303.1|141518.1|141373.5|141360.5|141217.7|381
1733362800000|2024-12-05 01:40:00|141397.1|141297.1|141395|141295|141458|141314.3|141371.2|141226.1|258
1733363100000|2024-12-05 01:45:00|141399.5|141299.5|141503.5|141303.5|141528|141328|141395|141266.5|212
1733363400000|2024-12-05 01:50:00|141503.1|141303.1|141512.3|141312.3|141515.5|141315.5|141485.1|141285.1|225
1733363700000|2024-12-05 01:55:00|141510.7|141310.7|141504.1|141304.1|141515.5|141315.5|141491.7|141291.7|157
1733364000000|2024-12-05 02:00:00|141503.6|141303.6|141514.1|141314.1|141545.2|141345.2|141478.2|141278.2|229
1733364300000|2024-12-05 02:05:00|141511.5|141311.5|141429.1|141229.1|141514.5|141314.5|141419.1|141219.1|283
1733364600000|2024-12-05 02:10:00|141428.5|141228.5|141427.5|141227.5|141467.5|141267.5|141427.5|141227.5|151
1733364900000|2024-12-05 02:15:00|141426.5|141226.5|141440|141240|141445.1|141245.1|141419.1|141219.1|172
1733365200000|2024-12-05 02:20:00|141436.5|141236.5|141450|141250|141460|141260|141428|141228|105
1733365500000|2024-12-05 02:25:00|141450.5|141250.5|141472|141272|141502.4|141302.4|141450|141250|239
1733365800000|2024-12-05 02:30:00|141472.5|141272.5|141411|141211|141475|141301.5|141396.5|141210.2|218
1733366100000|2024-12-05 02:35:00|141410.9|141210.9|141415|141215|141455|141255|141410.9|141210.9|149
1733366400000|2024-12-05 02:40:00|141416.5|141216.5|141410|141210|141436.5|141236.5|141360.1|141160.1|243
1733366700000|2024-12-05 02:45:00|141408.8|141208.8|141462|141262|141477.1|141277.1|141394.5|141194.5|235
1733367000000|2024-12-05 02:50:00|141458.5|141258.5|141484.5|141284.5|141488.5|141288.5|141453|141253|155
1733367300000|2024-12-05 02:55:00|141484|141284|141605.5|141405.5|141656.5|141456.5|141484|141284|294
1733367600000|2024-12-05 03:00:00|141607|141407|141511.5|141311.5|141607|141407|141505|141305|253
1733367900000|2024-12-05 03:05:00|141511|141311|141540.5|141340.5|141545|141345|141504.5|141304.5|147
1733368200000|2024-12-05 03:10:00|141538.1|141338.1|141561.5|141361.5|141576.5|141376.5|141529.5|141329.5|204
1733368500000|2024-12-05 03:15:00|141562|141362|141558.5|141358.5|141587|141387|141545|141345|216
1733368800000|2024-12-05 03:20:00|141559|141359|141582|141382|141592|141392|141559|141359|234
1733369100000|2024-12-05 03:25:00|141581.5|141381.5|141609.5|141409.5|141627.5|141427.5|141579.5|141379.5|291
1733369400000|2024-12-05 03:30:00|141609.1|141409.1|141582.5|141382.5|141632.5|141432.5|141577.5|141377.5|242
1733369700000|2024-12-05 03:35:00|141584.5|141384.5|141530|141430|141607.1|141434|141524|141375|157
1733370000000|2024-12-05 03:40:00|141535|141435|141510.5|141410.5|141560|141460|141508.5|141408.5|211
1733370300000|2024-12-05 03:45:00|141511.5|141411.5|141497|141397|141533.5|141433.5|141490|141390|151
1733370600000|2024-12-05 03:50:00|141496.5|141396.5|141495.5|141395.5|141499.1|141399.1|141481|141381|161
1733370900000|2024-12-05 03:55:00|141495.4|141395.4|141492|141392|141503.7|141403.7|141489|141389|100
1733371200000|2024-12-05 04:00:00|141491.5|141391.5|141519.9|141419.9|141532.6|141432.6|141475.5|141375.5|170
1733371500000|2024-12-05 04:05:00|141519.8|141419.8|141520|141420|141523|141423|141505|141405|106
1733371800000|2024-12-05 04:10:00|141518|141418|141521.5|141421.5|141533|141433|141508|141408|83
1733372100000|2024-12-05 04:15:00|141519.5|141419.5|141488.5|141388.5|141519.5|141419.5|141483.5|141383.5|98
1733372400000|2024-12-05 04:20:00|141488|141388|141487|141387|141490|141390|141436.5|141336.5|133
1733372700000|2024-12-05 04:25:00|141485|141385|141478|141378|141490|141390|141474|141374|69
1733373000000|2024-12-05 04:30:00|141476|141376|141497.5|141397.5|141498.5|141398.5|141474.5|141374.5|81
1733373300000|2024-12-05 04:35:00|141497|141397|141523|141423|141523|141423|141497|141397|127
1733373600000|2024-12-05 04:40:00|141523.5|141423.5|141548|141448|141563.5|141463.5|141518.5|141418.5|195
1733373900000|2024-12-05 04:45:00|141548.5|141448.5|141530|141430|141551|141451|141524.5|141424.5|103
1733374200000|2024-12-05 04:50:00|141532|141432|141532.5|141432.5|141547|141447|141532|141432|76
1733374500000|2024-12-05 04:55:00|141531.5|141431.5|141518.5|141418.5|141556|141456|141517|141417|195
1733374800000|2024-12-05 05:00:00|141520|141420|141517|141417|141527|141427|141490|141390|115
1733375100000|2024-12-05 05:05:00|141518|141418|141491.5|141391.5|141531|141431|141485|141385|116
1733375400000|2024-12-05 05:10:00|141492.5|141392.5|141487|141387|141498|141398|141482|141382|162
1733375700000|2024-12-05 05:15:00|141487.5|141387.5|141482.5|141382.5|141490|141390|141450|141350|186
1733376000000|2024-12-05 05:20:00|141484.5|141384.5|141483|141383|141490|141390|141462.5|141362.5|104
1733376300000|2024-12-05 05:25:00|141482.5|141382.5|141486|141386|141496.5|141396.5|141451.2|141351.2|242
1733376600000|2024-12-05 05:30:00|141486.5|141386.5|141477.1|141377.1|141493|141393|141466.5|141366.5|181
1733376900000|2024-12-05 05:35:00|141476.5|141376.5|141477.5|141377.5|141493.5|141393.5|141468.5|141368.5|206
1733377200000|2024-12-05 05:40:00|141476.5|141376.5|141411.5|141311.5|141482|141382|141391.4|141233.5|360
1733377500000|2024-12-05 05:45:00|141412|141312|141492.1|141292.1|141494.1|141319.1|141402.1|141268.1|304
1733377800000|2024-12-05 05:50:00|141491.5|141291.5|141412.5|141212.5|141494.1|141294.1|141401.3|141201.3|242
1733378100000|2024-12-05 05:55:00|141413.1|141213.1|141436.1|141236.1|141437.1|141237.1|141405.1|141205.1|189
1733378400000|2024-12-05 06:00:00|141431.1|141231.1|141458|141258|141458.8|141258.8|141407.5|141207.5|188
1733378700000|2024-12-05 06:05:00|141456.5|141256.5|141495.1|141295.1|141502.5|141302.5|141416.1|141216.1|256
1733379000000|2024-12-05 06:10:00|141499.8|141299.8|141495.1|141295.1|141513.5|141313.5|141476.5|141276.5|140
1733379300000|2024-12-05 06:15:00|141495.5|141295.5|141489.5|141289.5|141507.5|141307.5|141487.5|141287.5|167
1733379600000|2024-12-05 06:20:00|141488.5|141288.5|141477.5|141277.5|141488.5|141288.5|141417.1|141217.1|207
1733379900000|2024-12-05 06:25:00|141478.1|141278.1|141494.1|141294.1|141506.5|141306.5|141462|141262|276
1733380200000|2024-12-05 06:30:00|141501|141301|141465.1|141265.1|141502.1|141302.1|141445|141245|158
1733380500000|2024-12-05 06:35:00|141466.1|141266.1|141487.1|141287.1|141487.1|141287.1|141445|141245|80
1733380800000|2024-12-05 06:40:00|141486.5|141286.5|141483|141283|141493.5|141293.5|141480.1|141280.1|63
1733381100000|2024-12-05 06:45:00|141481.5|141281.5|141473.2|141273.2|141490.5|141290.5|141469.1|141269.1|51
1733381400000|2024-12-05 06:50:00|141475.9|141275.9|141476.5|141276.5|141485|141285|141470.1|141270.1|14
1733381700000|2024-12-05 06:55:00|141477|141277|141469|141269|141480|141280|141461.3|141261.3|33
1733382000000|2024-12-05 07:00:00|141470.5|141270.5|141500.5|141300.5|141510|141310|141470.5|141270.5|47
1733382300000|2024-12-05 07:05:00|141498.5|141298.5|141473.5|141273.5|141505.1|141305.1|141439|141239|45
1733382600000|2024-12-05 07:10:00|141473.1|141273.1|141440|141240|141474|141274|141439|141239|50
1733382900000|2024-12-05 07:15:00|141443.5|141243.5|141458|141258|141479|141279|141443.5|141243.5|96
1733383200000|2024-12-05 07:20:00|141460|141260|141465|141265|141465.7|141265.7|141450.5|141250.5|87
1733383500000|2024-12-05 07:25:00|141465.1|141265.1|141457.1|141257.1|141472|141272|141451.3|141251.3|38
1733383800000|2024-12-05 07:30:00|141456.5|141256.5|141486|141286|141486.5|141286.5|141450|141250|32
1733384100000|2024-12-05 07:35:00|141483.5|141283.5|141469.1|141269.1|141483.5|141283.5|141450|141250|40
1733384400000|2024-12-05 07:40:00|141471.1|141271.1|141408|141308|141471.1|141314|141407.6|141265.1|22
1733384700000|2024-12-05 07:45:00|141458|141258|141425|141225|141572.1|141258|141413.8|141176.6|51
1733385000000|2024-12-05 07:50:00|141420.1|141220.1|141319|141119|141504.5|141227.5|141315.5|141040.3|91
1733385300000|2024-12-05 07:55:00|141315|141115|141380|141180|141612|141185.1|141272|140898|84
1733385600000|2024-12-05 08:00:00|141371.2|141171.2|141241.1|141041.1|141548.2|141172.5|141200.1|140823.8|112
1733385900000|2024-12-05 08:05:00|141245.2|141045.2|141492.3|140792.5|141492.3|141110|141222.5|140719.7|127
1733386200000|2024-12-05 08:10:00|141496.4|140788.3|141189|140989|141496.4|141015.1|141165|140689.6|110
1733386500000|2024-12-05 08:15:00|141192.5|140992.5|141374.8|141170.1|141475.5|141171|141192.5|140909|174
1733386800000|2024-12-05 08:20:00|141485.5|141139.3|141330.6|141130.6|141562.4|141245.5|141278|140965.5|229
1733387100000|2024-12-05 08:25:00|141330.5|141130.5|141354.7|140990.5|141587.2|141188.1|141261.1|140909.3|162
1733387400000|2024-12-05 08:30:00|141420.5|141056.3|141424.5|141224.5|141425.1|141225.1|141317.5|141056.3|90
1733387700000|2024-12-05 08:35:00|141425.1|141225.1|141346|141146|141455.3|141255.3|141324.5|141124.5|143
1733388000000|2024-12-05 08:40:00|141345.5|141145.5|141370.1|141170.1|141407|141207|141326.5|141126.5|142
1733388300000|2024-12-05 08:45:00|141366.5|141166.5|141459.6|141259.6|141475.9|141275.9|141360.5|141160.5|128
1733388600000|2024-12-05 08:50:00|141460.2|141260.2|141519|141319|141526|141326|141451.5|141251.5|57
1733388900000|2024-12-05 08:55:00|141523|141323|141620|141420|141635.1|141435.1|141462.6|141262.6|214
1733389200000|2024-12-05 09:00:00|141615.5|141415.5|141519.1|141319.1|141615.5|141415.5|141517.1|141317.1|171
1733389500000|2024-12-05 09:05:00|141522.5|141322.5|141531.5|141331.5|141534.5|141334.5|141452.1|141252.1|144
1733389800000|2024-12-05 09:10:00|141532.5|141332.5|141585.1|141385.1|141585.1|141385.1|141532.5|141332.5|70
1733390100000|2024-12-05 09:15:00|141594.2|141394.2|141612.8|141412.8|141613.1|141413.1|141591.1|141391.1|72
1733390400000|2024-12-05 09:20:00|141605.5|141405.5|141605.1|141405.1|141609.1|141409.1|141605.1|141405.1|36
1733390700000|2024-12-05 09:25:00|141605.5|141405.5|141632.5|141432.5|141648.5|141448.5|141603.1|141403.1|77
1733391000000|2024-12-05 09:30:00|141633.5|141433.5|141615.5|141415.5|141635.3|141435.3|141598.5|141398.5|195
1733391300000|2024-12-05 09:35:00|141614.5|141414.5|141554.7|141354.7|141616.5|141416.5|141486.5|141286.5|180
1733391600000|2024-12-05 09:40:00|141555.7|141355.7|141576.5|141376.5|141601.5|141401.5|141555.7|141355.7|171
1733391900000|2024-12-05 09:45:00|141586.1|141386.1|141681.1|141481.1|141708.1|141508.1|141576.5|141376.5|209
1733392200000|2024-12-05 09:50:00|141681.5|141481.5|141684.1|141484.1|141723.5|141523.5|141676.5|141476.5|194
1733392500000|2024-12-05 09:55:00|141680.1|141480.1|141707.5|141507.5|141710.1|141510.1|141668.5|141468.5|79
1733392800000|2024-12-05 10:00:00|141708.1|141508.1|141692.1|141492.1|141708.1|141508.1|141674.1|141474.1|82
1733393100000|2024-12-05 10:05:00|141691.5|141491.5|141766.5|141566.5|141772|141572|141688.1|141488.1|184
1733393400000|2024-12-05 10:10:00|141768|141568|141735.1|141535.1|141768.5|141568.5|141716.6|141516.6|145
1733393700000|2024-12-05 10:15:00|141732.5|141532.5|141702.5|141502.5|141732.5|141532.5|141694.8|141494.8|122
1733394000000|2024-12-05 10:20:00|141703|141503|141724.1|141524.1|141744.1|141544.1|141699|141499|57
1733394300000|2024-12-05 10:25:00|141725.1|141525.1|141760.5|141560.5|141779.1|141579.1|141723.5|141523.5|117
1733394600000|2024-12-05 10:30:00|141760|141560|141769.2|141569.2|141776.1|141576.1|141758|141558|72
1733394900000|2024-12-05 10:35:00|141769.8|141569.8|141765.1|141565.1|141790.8|141590.8|141765.1|141565.1|43
1733395200000|2024-12-05 10:40:00|141766.5|141566.5|141787.8|141587.8|141790.8|141590.8|141761.1|141561.1|55
1733395500000|2024-12-05 10:45:00|141780.3|141580.3|141763.5|141563.5|141780.3|141580.3|141762|141559.9|54
1733395800000|2024-12-05 10:50:00|141764.5|141564.5|141783.1|141583.1|141791.3|141591.3|141760|141560|58
1733396100000|2024-12-05 10:55:00|141783.5|141583.5|141768.5|141568.5|141792.3|141592.3|141762.1|141562.1|41
1733396400000|2024-12-05 11:00:00|141780.1|141580.1|141767.5|141567.5|141782.5|141582.5|141762.5|141562.5|46
1733396700000|2024-12-05 11:05:00|141765.9|141565.9|141795.1|141595.1|141795.5|141595.5|141762|141562|23
1733397000000|2024-12-05 11:10:00|141796.1|141596.1|141781.1|141581.1|141797.1|141597.1|141779.5|141579.5|15
1733397300000|2024-12-05 11:15:00|141781.5|141581.5|141745|141545|141782.1|141582.1|141745|141545|59
1733397600000|2024-12-05 11:20:00|141746.5|141546.5|141755.5|141555.5|141768.5|141568.5|141746.5|141546.5|46
1733397900000|2024-12-05 11:25:00|141760.5|141560.5|141830.2|141630.2|141833.5|141633.5|141757.5|141557.5|63
1733398200000|2024-12-05 11:30:00|141829.8|141629.8|141797.4|141597.4|141831.4|141631.4|141782.6|141582.6|86
1733398500000|2024-12-05 11:35:00|141795.8|141595.8|141811.4|141611.4|141816.4|141616.4|141778.6|141578.6|48
1733398800000|2024-12-05 11:40:00|141798.7|141598.7|141828|141628|141832.5|141632.5|141788.6|141577.1|92
1733399100000|2024-12-05 11:45:00|141826.5|141626.5|141829.5|141629.5|141840|141640|141825.5|141625.5|72
1733399400000|2024-12-05 11:50:00|141828|141628|141780.5|141580.5|141842.5|141642.5|141775.6|141575.6|70
1733399700000|2024-12-05 11:55:00|141780.2|141580.2|141786.1|141586.1|141786.1|141586.1|141753.6|141553.6|68
1733400000000|2024-12-05 12:00:00|141786.5|141586.5|141777.1|141577.1|141790.1|141590.1|141766.5|141566.5|113
1733400300000|2024-12-05 12:05:00|141777.5|141577.5|141790.1|141590.1|141790.1|141590.1|141767.5|141567.5|82
1733400600000|2024-12-05 12:10:00|141806.1|141606.1|141851.5|141651.5|141856.1|141656.1|141806.1|141606.1|95
1733400900000|2024-12-05 12:15:00|141848|141648|141863.5|141663.5|141895.1|141695.1|141837.5|141637.5|109
1733401200000|2024-12-05 12:20:00|141870.1|141670.1|141866.5|141666.5|141880.1|141680.1|141828.5|141628.5|98
1733401500000|2024-12-05 12:25:00|141867.1|141667.1|141910.5|141710.5|141924.5|141724.5|141866.5|141666.5|97
1733401800000|2024-12-05 12:30:00|141905.2|141705.2|141899|141699|141923.4|141723.4|141879.6|141679.6|110
1733402100000|2024-12-05 12:35:00|141899.5|141699.5|141894.5|141694.5|141911.8|141711.8|141880.1|141680.1|41
1733402400000|2024-12-05 12:40:00|141894.1|141694.1|141847.6|141647.6|141894.1|141694.1|141823.5|141623.5|185
1733402700000|2024-12-05 12:45:00|141862.4|141662.4|141838.6|141638.6|141879|141679|141838.6|141638.6|65
1733403000000|2024-12-05 12:50:00|141845.4|141645.4|141830.6|141630.6|141856.4|141656.4|141830.6|141630.6|55
1733403300000|2024-12-05 12:55:00|141846.4|141646.4|141804|141604|141846.4|141646.4|141795.5|141595.5|148
1733403600000|2024-12-05 13:00:00|141803|141603|141808.5|141608.5|141859|141659|141776.1|141576.1|155
1733403900000|2024-12-05 13:05:00|141808|141608|141783.5|141583.5|141835.4|141635.4|141783.5|141583.5|185
1733404200000|2024-12-05 13:10:00|141784.1|141584.1|141794|141594|141808.4|141608.4|141757.5|141557.5|189
1733404500000|2024-12-05 13:15:00|141793.5|141593.5|141759.5|141559.5|141809.4|141609.4|141745.6|141545.6|105
1733404800000|2024-12-05 13:20:00|141756|141556|141779.3|141579.3|141785.5|141585.5|141710|141510|102
1733405100000|2024-12-05 13:25:00|141766.7|141566.7|142098.5|141378.5|142098.5|141649.5|141753.7|141375.5|124
1733405400000|2024-12-05 13:30:00|142097.7|141377.7|141632.8|141432.8|142097.7|141591.5|141544.6|141344.6|324
1733405700000|2024-12-05 13:35:00|141635.5|141435.5|141670.4|141470.4|141670.4|141470.4|141576.6|141376.6|351
1733406000000|2024-12-05 13:40:00|141651.6|141451.6|141668.6|141468.6|141676.4|141476.4|141631.6|141431.6|210
1733406300000|2024-12-05 13:45:00|141669.2|141469.2|141628.4|141428.4|141677.5|141477.5|141574.6|141374.6|288
1733406600000|2024-12-05 13:50:00|141615.6|141415.6|141713.1|141513.1|141724.5|141524.5|141596.6|141396.6|171
1733406900000|2024-12-05 13:55:00|141724.5|141524.5|141694.1|141494.1|141797.4|141582.5|141675.1|141447.7|182
1733407200000|2024-12-05 14:00:00|141694.5|141494.5|141681.1|141481.1|141718.5|141518.5|141676|141476|203
1733407500000|2024-12-05 14:05:00|141681.5|141481.5|141501.1|141301.1|141690.5|141490.5|141458|141258|246
1733407800000|2024-12-05 14:10:00|141459.5|141259.5|141439.5|141239.5|141491.1|141291.1|141399.1|141199.1|197
1733408100000|2024-12-05 14:15:00|141440.5|141240.5|141526.1|141326.1|141533.9|141333.9|141434.7|141234.7|227
1733408400000|2024-12-05 14:20:00|141525.1|141325.1|141539.8|141339.8|141600.1|141400.1|141520.3|141320.3|197
1733408700000|2024-12-05 14:25:00|141538.3|141338.3|141486.5|141286.5|141539.8|141339.8|141463.7|141263.7|114
1733409000000|2024-12-05 14:30:00|141485.5|141285.5|141482.5|141282.5|141500|141300|141455|141255|151
1733409300000|2024-12-05 14:35:00|141476.5|141276.5|141470|141270|141500|141300|141454|141254|137
1733409600000|2024-12-05 14:40:00|141469|141269|141502.5|141302.5|141508|141308|141457|141257|54
1733409900000|2024-12-05 14:45:00|141503.5|141303.5|141515|141315|141550|141350|141445|141245|144
1733410200000|2024-12-05 14:50:00|141517|141317|141496.1|141296.1|141520.5|141320.5|141462.5|141255.5|144
1733410500000|2024-12-05 14:55:00|141494.1|141294.1|141529.1|141329.1|141541.4|141341.4|141477.6|141277.6|184
1733410800000|2024-12-05 15:00:00|141524.9|141324.9|141436.5|141236.5|141535.4|141335.4|141419.5|141219.5|157
1733411100000|2024-12-05 15:05:00|141436|141236|141563.1|141363.1|141577.1|141377.1|141435.5|141235.5|169
1733411400000|2024-12-05 15:10:00|141544.1|141344.1|141608.5|141408.5|141639|141439|141544|141344|138
1733411700000|2024-12-05 15:15:00|141608.9|141408.9|141643.5|141443.5|141645|141445|141578.9|141378.9|223
1733412000000|2024-12-05 15:20:00|141638.5|141438.5|141636|141436|141650.5|141450.5|141580.9|141380.9|166
1733412300000|2024-12-05 15:25:00|141635.9|141435.9|141620.7|141420.7|141635.9|141435.9|141595.1|141395.1|104
1733412600000|2024-12-05 15:30:00|141614.5|141414.5|141632.7|141432.7|141638.1|141438.1|141608.9|141408.9|139
1733412900000|2024-12-05 15:35:00|141632.1|141432.1|141630.8|141430.8|141638.9|141438.9|141614.1|141414.1|117
1733413200000|2024-12-05 15:40:00|141630.6|141430.6|141663.5|141463.5|141711.9|141511.9|141612.1|141412.1|216
1733413500000|2024-12-05 15:45:00|141660.5|141460.5|141599.4|141399.4|141665.5|141465.5|141599.4|141399.4|204
1733413800000|2024-12-05 15:50:00|141600.7|141400.7|141630|141430|141639.5|141439.5|141484.6|141284.6|267
1733414100000|2024-12-05 15:55:00|141631.5|141431.5|141588|141388|141652|141452|141555.9|141355.9|157
1733414400000|2024-12-05 16:00:00|141587.4|141387.4|141570.5|141370.5|141588.5|141388.5|141540.7|141340.7|207
1733414700000|2024-12-05 16:05:00|141571.9|141371.9|141545.5|141345.5|141576.8|141376.8|141542.5|141342.5|228
1733415000000|2024-12-05 16:10:00|141544.5|141344.5|141652.6|141452.6|141665.5|141465.5|141543.5|141343.5|242
1733415300000|2024-12-05 16:15:00|141650|141450|141619.7|141419.7|141669|141469|141615.1|141415.1|217
1733415600000|2024-12-05 16:20:00|141619.1|141419.1|141567.6|141367.6|141631.4|141431.4|141563.2|141363.2|240
1733415900000|2024-12-05 16:25:00|141569.1|141369.1|141577.1|141377.1|141600.1|141400.1|141559.2|141359.2|110
1733416200000|2024-12-05 16:30:00|141578.1|141378.1|141613.1|141413.1|141618.5|141418.5|141573.9|141373.9|160
1733416500000|2024-12-05 16:35:00|141606.9|141406.9|141616.1|141416.1|141617.9|141417.9|141586.9|141386.9|94
1733416800000|2024-12-05 16:40:00|141615.6|141415.6|141621|141421|141622.5|141422.5|141595.6|141395.6|80
1733417100000|2024-12-05 16:45:00|141620|141420|141618.1|141418.1|141621|141421|141593.9|141393.9|46
1733417400000|2024-12-05 16:50:00|141627.5|141427.5|141640.5|141440.5|141669.5|141469.5|141626.1|141426.1|178
1733417700000|2024-12-05 16:55:00|141640.1|141440.1|141578.1|141378|141640.1|141440.1|141578|141366.3|134
1733418000000|2024-12-05 17:00:00|141583.4|141372.7|141551.1|141351.1|141588.1|141372.7|141539.7|141328.6|177
1733418300000|2024-12-05 17:05:00|141551|141351|141619|141419|141623.5|141423.5|141550.1|141350.1|81
1733418600000|2024-12-05 17:10:00|141609.5|141409.5|141633|141433|141639|141439|141593.5|141393.5|39
1733418900000|2024-12-05 17:15:00|141633.5|141433.5|141687.5|141487.5|141687.5|141487.5|141622|141422|59
1733419200000|2024-12-05 17:20:00|141684.1|141484.1|141713.5|141513.5|141724.3|141524.3|141680.5|141480.5|170
1733419500000|2024-12-05 17:25:00|141712.1|141512.1|141760.9|141560.9|141765.2|141563.5|141698.9|141498.9|255
1733419800000|2024-12-05 17:30:00|141764.1|141564.1|141791.9|141591.9|141913.4|141692.6|141763.5|141563.5|189
1733420100000|2024-12-05 17:35:00|141767.9|141567.9|141772.4|141572.4|141782.1|141582.1|141729.9|141529.1|121
1733420400000|2024-12-05 17:40:00|141769|141569|141755.5|141555.5|141793.5|141593.5|141755.5|141555.5|62
1733420700000|2024-12-05 17:45:00|141747.1|141547.1|141764.9|141564.9|141768|141568|141705|141505|127
1733421000000|2024-12-05 17:50:00|141764.7|141564.7|141761|141557.1|141776|141572.1|141753.1|141549.9|149
1733421300000|2024-12-05 17:55:00|141758.8|141554.9|141754.9|141554.9|141774.7|141569.5|141754.7|141551.2|115
1733421600000|2024-12-05 18:00:00|141754.7|141554.7|141772.5|141572.5|141772.5|141572.5|141754.6|141554.6|188
1733421900000|2024-12-05 18:05:00|141765.1|141565.1|141798.1|141598.1|141802.1|141602.1|141753.7|141553.7|194
1733422200000|2024-12-05 18:10:00|141799.1|141599.1|141811.1|141611.1|141825.1|141625.1|141795.9|141595.9|138
1733422500000|2024-12-05 18:15:00|141809.9|141609.9|141811.9|141611.9|141818.1|141618.1|141803.9|141603.9|76
1733422800000|2024-12-05 18:20:00|141810.9|141610.9|141808|141608|141827.1|141627.1|141786.9|141586.9|153
1733423100000|2024-12-05 18:25:00|141809|141609|141783.1|141583.1|141809|141609|141777.9|141577.9|132
1733423400000|2024-12-05 18:30:00|141787.1|141587.1|141795.1|141595.1|141854|141610.1|141781.9|141548.2|98
1733423700000|2024-12-05 18:35:00|141794.9|141594.9|141778.9|141578.9|141809.1|141609.1|141767.9|141567.9|52
1733424000000|2024-12-05 18:40:00|141776.9|141576.9|141780.9|141580.9|141794.9|141594.9|141776.9|141576.9|225
1733424300000|2024-12-05 18:45:00|141784.1|141584.1|141798.1|141598.1|141800.9|141600.9|141769.9|141569.9|213
1733424600000|2024-12-05 18:50:00|141797.9|141597.9|141804.7|141604.7|141808.1|141608.1|141790.9|141590.9|110
1733424900000|2024-12-05 18:55:00|141805.3|141605.3|141761|141557.1|141827.6|141618.1|141752.1|141546.2|148
1733425200000|2024-12-05 19:00:00|141756.7|141556.7|141725.1|141525.1|141756.7|141556.7|141698.4|141498.4|286
1733425500000|2024-12-05 19:05:00|141725.3|141525.3|141712.6|141512.6|141732.6|141532.6|141704.4|141504.4|170
1733425800000|2024-12-05 19:10:00|141715|141515|141690.1|141490.1|141715|141515|141680|141480|311
1733426100000|2024-12-05 19:15:00|141688.1|141488.1|141703.9|141503.9|141728.5|141528.5|141685.5|141485.5|338
1733426400000|2024-12-05 19:20:00|141705.1|141505.1|141702|141502|141712.1|141512.1|141683.7|141483.7|299
1733426700000|2024-12-05 19:25:00|141701.6|141501.6|141727|141527|141732.5|141532.5|141686.9|141486.9|274
1733427000000|2024-12-05 19:30:00|141728.1|141528.1|141716.9|141516.9|141728.5|141528.5|141698.9|141498.9|252
1733427300000|2024-12-05 19:35:00|141723.1|141523.1|141692.4|141492.4|141723.1|141523.1|141681.9|141481.9|242
1733427600000|2024-12-05 19:40:00|141698.1|141498.1|141661.9|141461.9|141706.1|141506.1|141661.9|141461.9|212
1733427900000|2024-12-05 19:45:00|141662.1|141462.1|141645.7|141445.7|141667.1|141467.1|141645.7|141445.7|60
1733428200000|2024-12-05 19:50:00|141649.5|141449.5|141648.1|141448.1|141651.5|141451.5|141646.9|141446.9|25
1733428500000|2024-12-05 19:55:00|141647.1|141447.1|141611.7|141411.7|141648.1|141448.1|141610.9|141410.9|42
1733428800000|2024-12-05 20:00:00|141591.9|141391.9|141587.1|141387.1|141598.1|141398.1|141585.1|141385.1|4
1733429100000|2024-12-05 20:05:00|141583.9|141383.9|141589.9|141389.9|141589.9|141389.9|141579.9|141379.9|15
1733429400000|2024-12-05 20:10:00|141587.9|141387.9|141605.1|141405.1|141605.1|141405.1|141584.7|141382.1|21
1733429700000|2024-12-05 20:15:00|141607.9|141402.3|141601.5|141401.5|141610.7|141408|141595.9|141394.5|29
1733430000000|2024-12-05 20:20:00|141603.1|141403.1|141635.3|141388.5|141701.7|141404.1|141597.9|141317|38
1733430300000|2024-12-05 20:25:00|141630.3|141393.5|141635.3|141388.5|141635.3|141393.5|141630.3|141388.5|2
1733430600000|2024-12-05 20:30:00|141649.2|141402.1|141634.3|141387.5|141650.3|141402.1|141628.4|141383.5|39
1733430900000|2024-12-05 20:35:00|141633.3|141386.5|141620.3|141363.5|141633.3|141386.5|141608.4|141363.5|125
1733431200000|2024-12-05 20:40:00|141615.3|141368.5|141615.3|141368.5|141630.3|141368.5|141615.3|141353.5|79
1733431500000|2024-12-05 20:45:00|141620.3|141363.5|141620.3|141363.5|141620.3|141368.5|141615.3|141363.5|51
1733431800000|2024-12-05 20:50:00|141615.3|141368.5|141591.9|141391.9|141620.3|141391.9|141591.9|141363.5|7
1733432100000|2024-12-05 20:55:00|141589.9|141389.9|141588.1|141388.1|141589.9|141389.9|141581.9|141381.9|52
1733432400000|2024-12-05 21:00:00|141587.9|141387.9|141588.1|141388.1|141588.1|141388.1|141587.9|141387.9|2
1733433000000|2024-12-05 21:10:00|141598.1|141398.1|141591.9|141391.9|141598.1|141398.1|141591.9|141391.9|2
1733433300000|2024-12-05 21:15:00|141600.8|141383|141626.3|141357.5|141626.3|141383|141600.8|141357.5|2
1733435700000|2024-12-05 21:55:00|141613.8|141335|141641.3|141302.5|141641.3|141335|141611.3|141302.5|4
1733446800000|2024-12-06 01:00:00|141553.5|141453.5|141563|141463|141590|141490|141545.5|141445.5|161
1733447100000|2024-12-06 01:05:00|141563.5|141463.5|141529.8|141429.8|141579.1|141479.1|141526.5|141426.5|180
1733447400000|2024-12-06 01:10:00|141529.3|141429.3|141621|141421|141628|141490|141519.8|141419.8|219
1733447700000|2024-12-06 01:15:00|141621.5|141421.5|141776.5|141576.5|141776.5|141576.5|141620.1|141420.1|304
1733448000000|2024-12-06 01:20:00|141780|141580|141660|141560|141800|141600|141644.5|141495.5|321
1733448300000|2024-12-06 01:25:00|141661.5|141561.5|141709.2|141509.2|141753.5|141573.5|141661.5|141506.9|281
1733448600000|2024-12-06 01:30:00|141708.9|141508.9|141701|141501|141731.5|141531.5|141670.4|141470.4|331
1733448900000|2024-12-06 01:35:00|141701.5|141501.5|141764.4|141564.4|141782.2|141582.2|141669.4|141469.4|324
1733449200000|2024-12-06 01:40:00|141764.8|141564.8|141911.9|141711.9|141931.5|141731.5|141751.2|141551.2|346
1733449500000|2024-12-06 01:45:00|141911.1|141711.1|142367|142167|142367|142167|141911.1|141711.1|516
1733449800000|2024-12-06 01:50:00|142363.5|142163.5|142530.5|142330.5|142953.1|142691|142327|142127|609
1733450100000|2024-12-06 01:55:00|142528.5|142328.5|142480.2|142280.2|142660.5|142460.5|142423.7|142223.7|562
1733450400000|2024-12-06 02:00:00|142478.1|142278.1|142253.5|142053.5|142490|142311.8|142114|141914|535
1733450700000|2024-12-06 02:05:00|142259.5|142059.5|142262|142062|142336.5|142136.5|142125.5|141925.5|485
1733451000000|2024-12-06 02:10:00|142261.5|142061.5|142156.6|141956.6|142278.3|142078.3|142138.5|141938.5|465
1733451300000|2024-12-06 02:15:00|142160|141960|142075.5|141875.5|142203.1|142003.1|141891.2|141644.2|480
1733451600000|2024-12-06 02:20:00|142075.2|141875.2|142066.1|141866.1|142167.1|141967.1|142052.5|141852.5|356
1733451900000|2024-12-06 02:25:00|142066|141866|141916|141716|142101.5|141901.5|141873.5|141673.5|420
1733452200000|2024-12-06 02:30:00|141915.5|141715.5|141829.5|141629.5|141971.5|141807.1|141823.5|141545.8|415
1733452500000|2024-12-06 02:35:00|141819.1|141619.1|141782.3|141682.3|141887.9|141714|141782|141619.1|329
1733452800000|2024-12-06 02:40:00|141789.1|141689.1|141891.3|141691.3|141929|141729|141769.5|141623.5|311
1733453100000|2024-12-06 02:45:00|141891|141691|141953.2|141753.2|141955.9|141755.9|141809|141615.3|318
1733453400000|2024-12-06 02:50:00|141962.5|141762.5|141985.1|141785.1|141998.5|141827|141856.5|141722.1|318
1733453700000|2024-12-06 02:55:00|141984.1|141784.1|142012.3|141812.3|142073.5|141873.5|141901.5|141744.1|304
1733454000000|2024-12-06 03:00:00|142011.9|141811.9|141946.6|141746.6|142020.1|141858.1|141892.6|141712.8|338
1733454300000|2024-12-06 03:05:00|141945.8|141745.8|141929.3|141729.3|141946.1|141800|141858.2|141675.7|308
1733454600000|2024-12-06 03:10:00|141931|141731|141820|141720|141952.1|141780|141810|141658.5|241
1733454900000|2024-12-06 03:15:00|141824.5|141724.5|141828.5|141728.5|141859.9|141759.9|141811.5|141711.5|241
1733455200000|2024-12-06 03:20:00|141828.8|141728.8|141815|141715|141829.8|141729.8|141791|141691|188
1733455500000|2024-12-06 03:25:00|141816|141716|141775|141675|141838.7|141716.2|141743.2|141607|252
1733455800000|2024-12-06 03:30:00|141779.1|141679.1|141758.5|141658.5|141870|141710.1|141748|141636.1|214
1733456100000|2024-12-06 03:35:00|141758|141658|141758.8|141658.8|141762|141662|141730.9|141630.9|241
1733456400000|2024-12-06 03:40:00|141755|141655|141751.5|141651.5|141759|141659|141745|141645|141
1733456700000|2024-12-06 03:45:00|141751.9|141651.9|141789.2|141689.2|141792.5|141692.5|141751.7|141651.7|166
1733457000000|2024-12-06 03:50:00|141787|141687|141799.4|141699.4|141799.4|141699.4|141775|141675|180
1733457300000|2024-12-06 03:55:00|141799|141699|141762|141662|141799.5|141699.5|141758.5|141658.5|119
1733457600000|2024-12-06 04:00:00|141763|141663|141899.5|141699.5|141910.3|141720|141760|141660|275
1733457900000|2024-12-06 04:05:00|141899.1|141699.1|141767|141667|141902.1|141738|141746|141620.8|246
1733458200000|2024-12-06 04:10:00|141765.5|141665.5|141763.5|141663.5|141789|141689|141762|141662|165
1733458500000|2024-12-06 04:15:00|141761.5|141661.5|141773.8|141673.8|141778.8|141678.8|141756.9|141656.9|112
1733458800000|2024-12-06 04:20:00|141774|141674|141756.5|141656.5|141778.8|141678.8|141756.5|141656.5|129
1733459100000|2024-12-06 04:25:00|141756.8|141656.8|141763.6|141663.6|141769.6|141669.6|141743.5|141643.5|122
1733459400000|2024-12-06 04:30:00|141763.4|141663.4|141796|141696|141878|141739|141763.4|141616.5|220
1733459700000|2024-12-06 04:35:00|141795.8|141695.8|141800|141700|141838.5|141715|141738|141620|223
1733460000000|2024-12-06 04:40:00|141798.5|141698.5|141882|141682|141917.1|141717.1|141798.5|141637.1|215
1733460300000|2024-12-06 04:45:00|141883.6|141683.6|141896.5|141696.5|141942.5|141742.5|141883.6|141683.6|155
1733460600000|2024-12-06 04:50:00|141895.6|141695.6|141867|141667|141903.5|141703.5|141831.4|141631.4|269
1733460900000|2024-12-06 04:55:00|141867.4|141667.4|141901|141701|141929.7|141729.7|141857.1|141657.1|198
1733461200000|2024-12-06 05:00:00|141901.2|141701.2|141909.8|141709.8|141943|141743|141889|141689|259
1733461500000|2024-12-06 05:05:00|141914.1|141714.1|141950|141750|141962|141762|141894|141694|236
1733461800000|2024-12-06 05:10:00|141949.5|141749.5|141919.2|141719.2|141955.5|141755.5|141910.1|141710.1|301
1733462100000|2024-12-06 05:15:00|141919|141719|141928.1|141728.1|141934.8|141734.8|141910.3|141710.3|170
1733462400000|2024-12-06 05:20:00|141928.4|141728.4|141870.3|141670.3|141943.5|141743.5|141870.3|141670.3|231
1733462700000|2024-12-06 05:25:00|141870.8|141670.8|141901.4|141701.4|141906.1|141706.1|141869|141669|305
1733463000000|2024-12-06 05:30:00|141901.2|141701.2|141859.5|141659.5|141908.8|141708.8|141842.9|141642.9|243
1733463300000|2024-12-06 05:35:00|141859.4|141659.4|141888.5|141688.5|141904.9|141704.9|141859.4|141659.4|196
1733463600000|2024-12-06 05:40:00|141890|141690|141891.5|141691.5|141901|141701|141877.5|141677.5|167
1733463900000|2024-12-06 05:45:00|141890.1|141690.1|141928.5|141728.5|141932|141732|141887.5|141687.5|211
1733464200000|2024-12-06 05:50:00|141928.8|141728.8|141925|141725|141942.9|141742.9|141900.4|141700.4|238
1733464500000|2024-12-06 05:55:00|141924.5|141724.5|141812.1|141612.1|141927.5|141727.5|141806.5|141606.5|317
1733464800000|2024-12-06 06:00:00|141813|141613|141865.3|141665.3|141895.1|141695.1|141812.5|141612.5|307
1733465100000|2024-12-06 06:05:00|141868|141668|141918.5|141718.5|141929.1|141729.1|141867.9|141667.9|304
1733465400000|2024-12-06 06:10:00|141918.1|141718.1|141901.3|141701.3|141952.9|141752.9|141898.5|141698.5|214
1733465700000|2024-12-06 06:15:00|141901|141701|141926.5|141726.5|141930|141730|141900.7|141700.7|166
1733466000000|2024-12-06 06:20:00|141923.5|141723.5|141881.5|141681.5|141923.5|141723.5|141839.5|141639.5|218
1733466300000|2024-12-06 06:25:00|141880.1|141680.1|141870.2|141670.2|141927.9|141727.9|141832.3|141632.3|296
1733466600000|2024-12-06 06:30:00|141873.8|141673.8|141848.1|141648.1|141897.5|141697.5|141848|141648|117
1733466900000|2024-12-06 06:35:00|141848.5|141648.5|141928|141637|142109.1|141694.2|141845.1|141387.6|93
1733467200000|2024-12-06 06:40:00|141931.5|141635|142075.5|141529.3|142166.4|141671.3|141893.6|141379.7|117
1733467500000|2024-12-06 06:45:00|142071.7|141533.1|141900|141700|142192.4|141710.1|141900|141413.1|83
1733467800000|2024-12-06 06:50:00|141900.1|141700.1|141945|141745|142225.4|141772.1|141900.1|141436.6|67
1733468100000|2024-12-06 06:55:00|141923|141723|142011.3|141621.5|142034.4|141723|141884.8|141535.6|118
1733468400000|2024-12-06 07:00:00|142017.3|141627.5|142016.1|141816.1|142109.3|141817.1|141905|141566.4|188
1733468700000|2024-12-06 07:05:00|142016|141816|141977.5|141777.5|142130.3|141816|141968.5|141675.4|141
1733469000000|2024-12-06 07:10:00|141977.1|141777.1|141970.1|141770.1|142074.4|141810.1|141970.1|141770.1|49
1733469300000|2024-12-06 07:15:00|142050.4|141746.8|141963.5|141763.5|142050.4|141767.5|141951.7|141656.5|59
1733469600000|2024-12-06 07:20:00|141964|141764|141963.1|141763.1|141968.5|141768.5|141951|141751|49
1733469900000|2024-12-06 07:25:00|141963.6|141763.6|141979.5|141779.5|141993.2|141780.5|141961.8|141689.1|59
1733470200000|2024-12-06 07:30:00|141980|141780|142075|141875|142075.1|141913|141960.5|141779.5|67
1733470500000|2024-12-06 07:35:00|142075.1|141875.1|142061.1|141961.1|142118.5|141961.5|142036|141865.1|39
1733470800000|2024-12-06 07:40:00|142061.5|141961.5|142209.5|141675.8|142275.7|141962.5|142052.7|141675.8|59
1733471100000|2024-12-06 07:45:00|142273.7|141733|142071.3|141757.7|142277.8|141875|142035.9|141632.2|161
1733471400000|2024-12-06 07:50:00|142073.8|141753.8|141941|141739.1|142218.2|141785.6|141941|141466|102
1733471700000|2024-12-06 07:55:00|141940.1|141740.1|141916.5|141716.5|142179.5|141744|141914.1|141467.5|163
1733472000000|2024-12-06 08:00:00|141917|141717|141990.5|141790.5|142095|141801.5|141910.1|141656.1|79
1733472300000|2024-12-06 08:05:00|141990.1|141790.1|141928|141728|142076.6|141790.1|141880.1|141635.9|79
1733472600000|2024-12-06 08:10:00|142019.8|141705|142098.1|141766.6|142100|141793.9|141917.8|141597.8|221
1733472900000|2024-12-06 08:15:00|142098.7|141767.2|142035.6|141709.7|142130.6|141834.1|141991|141686.2|162
1733473200000|2024-12-06 08:20:00|142111.3|141785.4|142049.9|141709.3|142138.3|141823|142019.8|141698.3|162
1733473500000|2024-12-06 08:25:00|142124.7|141784.1|142160.4|141827.9|142190.1|141904.5|142017.7|141707.7|193
1733473800000|2024-12-06 08:30:00|142154.9|141833.4|141922.5|141722.5|142154.9|141858.4|141917.5|141717.5|101
1733474100000|2024-12-06 08:35:00|141923.1|141723.1|141973.5|141773.5|141986.5|141786.5|141905.1|141705.1|116
1733474400000|2024-12-06 08:40:00|141973.1|141773.1|141919.1|141719.1|141973.1|141773.1|141913.9|141713.9|105
1733474700000|2024-12-06 08:45:00|141918.5|141718.5|141923.5|141723.5|141927.5|141727.5|141911.3|141711.3|23
1733475000000|2024-12-06 08:50:00|141924.5|141724.5|141935.1|141735.1|141938.5|141738.5|141915.1|141715.1|37
1733475300000|2024-12-06 08:55:00|141937.5|141737.5|142025.1|141825.1|142025.1|141825.1|141908.5|141708.5|82
1733475600000|2024-12-06 09:00:00|142016.5|141816.5|141942.1|141742.1|142016.5|141816.5|141931.1|141731.1|203
1733475900000|2024-12-06 09:05:00|141941.5|141741.5|141928.5|141728.5|141969.1|141769.1|141912.1|141712.1|127
1733476200000|2024-12-06 09:10:00|141923.1|141723.1|141922.1|141722.1|141924.1|141724.1|141919.5|141719.5|43
1733476500000|2024-12-06 09:15:00|141923.1|141723.1|141918.1|141718.1|141926.5|141726.5|141917.1|141717.1|43
1733476800000|2024-12-06 09:20:00|141920.1|141720.1|141918.1|141718.1|141950.1|141750.1|141910.1|141710.1|53
1733477100000|2024-12-06 09:25:00|141917.5|141717.5|141927.5|141727.5|141936.5|141736.5|141917.5|141717.5|33
1733477400000|2024-12-06 09:30:00|141928.1|141728.1|141908.8|141708.8|141964.1|141764.1|141908.8|141708.8|98
1733477700000|2024-12-06 09:35:00|141917.5|141717.5|141915.1|141715.1|141924.1|141724.1|141907.5|141707.5|19
1733478000000|2024-12-06 09:40:00|141914.1|141714.1|141915.1|141715.1|141915.1|141715.1|141901.5|141701.5|13
1733478600000|2024-12-06 09:50:00|141927.5|141727.5|141951.5|141751.5|141965.1|141765.1|141927.5|141727.5|55
1733478900000|2024-12-06 09:55:00|141951|141751|141987.5|141787.5|142003.4|141803.4|141945.1|141745.1|76
1733479200000|2024-12-06 10:00:00|141999.1|141799.1|141952.1|141752.1|142031.4|141831.4|141947.1|141747.1|145
1733479500000|2024-12-06 10:05:00|141951.1|141751.1|141979.6|141779.6|142030.1|141830.1|141945.1|141745.1|99
1733479800000|2024-12-06 10:10:00|141977.5|141777.5|141998.5|141798.5|142039.1|141839.1|141958.8|141758.8|161
1733480100000|2024-12-06 10:15:00|141999|141799|142001.4|141801.4|142024.1|141824.1|141985.6|141785.6|332
1733480400000|2024-12-06 10:20:00|141994.6|141794.6|141999|141799|142014.4|141814.4|141983.6|141783.6|122
1733480700000|2024-12-06 10:25:00|141999.8|141799.8|142051.1|141851.1|142068.5|141868.5|141988.6|141788.6|202
1733481000000|2024-12-06 10:30:00|142052.1|141852.1|142023.5|141823.5|142085.5|141885.5|142017.1|141817.1|153
1733481300000|2024-12-06 10:35:00|142022.5|141822.5|141990.1|141790.1|142022.5|141822.5|141971.5|141771.5|62
1733481600000|2024-12-06 10:40:00|141997.1|141797.1|142014.5|141814.5|142039.4|141839.4|141997.1|141797.1|99
1733481900000|2024-12-06 10:45:00|142015.5|141815.5|142020.1|141820.1|142033.4|141833.4|141999.6|141799.6|171
1733482200000|2024-12-06 10:50:00|142026.1|141826.1|142035.5|141835.5|142044.4|141844.4|141982.6|141782.6|234
1733482500000|2024-12-06 10:55:00|142034.5|141834.5|142135.1|141935.1|142173.4|141973.4|142034.5|141834.5|200
1733482800000|2024-12-06 11:00:00|142144.5|141944.5|142136.5|141936.5|142158.4|141958.4|142124.6|141924.6|224
1733483100000|2024-12-06 11:05:00|142136.8|141936.8|142116.4|141916.4|142181.3|141944.4|142077.5|141877.5|135
1733483400000|2024-12-06 11:10:00|142108.2|141908.2|142107.5|141907.5|142166.9|141966.9|142107.5|141907.5|142
1733483700000|2024-12-06 11:15:00|142102.5|141902.5|142088|141888|142102.5|141902.5|142035|141835|288
1733484000000|2024-12-06 11:20:00|142088.5|141888.5|142029.1|141829.1|142091.5|141891.5|142022.1|141822.1|198
1733484300000|2024-12-06 11:25:00|142029.5|141829.5|142031.5|141831.5|142050.5|141850.5|142029.1|141829.1|104
1733484600000|2024-12-06 11:30:00|142031.1|141831.1|142128|141928|142128|141928|142004.5|141804.5|182
1733484900000|2024-12-06 11:35:00|142128.5|141928.5|142042.1|141842.1|142145.1|141945.1|142015.5|141815.5|127
1733485200000|2024-12-06 11:40:00|142042.5|141842.5|142057.1|141857.1|142085.1|141885.1|142042.5|141842.5|118
1733485500000|2024-12-06 11:45:00|142059.1|141859.1|142033.1|141833.1|142071.1|141871.1|142024.5|141824.5|146
1733485800000|2024-12-06 11:50:00|142031.5|141831.5|142058.5|141858.5|142066.4|141866.4|142015.6|141815.6|208
1733486100000|2024-12-06 11:55:00|142056.1|141856.1|142066.1|141866.1|142071.5|141871.5|142054.5|141854.5|97
1733486400000|2024-12-06 12:00:00|142064.1|141864.1|142076.6|141876.6|142130.4|141930.4|142064.1|141864.1|188
1733486700000|2024-12-06 12:05:00|142081.4|141881.4|142068.4|141868.4|142093.4|141893.4|142057.6|141857.6|166
1733487000000|2024-12-06 12:10:00|142069.4|141869.4|142060|141860|142087.1|141887.1|142058.6|141858.6|145
1733487300000|2024-12-06 12:15:00|142061|141861|141972.1|141772.1|142073.8|141873.8|141963.5|141763.5|133
1733487600000|2024-12-06 12:20:00|141971.5|141771.5|141931.5|141731.5|141971.5|141771.5|141916.1|141716.1|145
1733487900000|2024-12-06 12:25:00|141933|141733|141923.5|141723.5|141933|141733|141923.1|141723.1|63
1733488200000|2024-12-06 12:30:00|141923.1|141723.1|141922.1|141722.1|141924.9|141724.9|141906.5|141706.5|59
1733488500000|2024-12-06 12:35:00|141921.9|141721.9|141915.1|141715.1|141924.5|141724.5|141914.5|141714.5|75
1733488800000|2024-12-06 12:40:00|141914.5|141714.5|141925.1|141725.1|141926.1|141726.1|141914.5|141714.5|28
1733489100000|2024-12-06 12:45:00|141920.1|141720.1|141925.1|141725.1|141927.1|141727.1|141919.5|141719.5|27
1733489400000|2024-12-06 12:50:00|141926.5|141726.5|141948.1|141748.1|141951.5|141751.5|141923.5|141723.5|52
1733489700000|2024-12-06 12:55:00|141948.5|141748.5|142003.4|141803.4|142038.4|141838.4|141948.5|141748.5|221
1733490000000|2024-12-06 13:00:00|141997.6|141797.6|141940.1|141740.1|142008.5|141808.5|141934.5|141734.5|85
1733490300000|2024-12-06 13:05:00|141940.5|141740.5|141935.1|141735.1|141947.1|141747.1|141935.1|141735.1|6
1733490600000|2024-12-06 13:10:00|141935.5|141735.5|141936.1|141736.1|141938.1|141738.1|141931.5|141731.5|29
1733490900000|2024-12-06 13:15:00|141935.5|141735.5|141930.5|141730.5|141936.1|141736.1|141930.1|141730.1|84
1733491200000|2024-12-06 13:20:00|141931.1|141731.1|141946.5|141746.5|141953.5|141753.5|141920.5|141720.5|101
1733491500000|2024-12-06 13:25:00|141944|141744|142198.6|141478.6|142209.8|141748.6|141931.7|141468.6|67
1733491800000|2024-12-06 13:30:00|142201.4|141481.4|141723.4|141451.5|142201.4|141618|141627.7|141380.7|183
1733492100000|2024-12-06 13:35:00|141713.4|141461.5|141621.5|141421.5|141775.5|141575.5|141581.8|141381.8|326
1733492400000|2024-12-06 13:40:00|141610.7|141410.7|141670.3|141470.3|141685.4|141482.5|141605.5|141405.5|226
1733492700000|2024-12-06 13:45:00|141669.1|141469.1|141893.4|141693.4|141896.4|141696.4|141666.6|141466.6|235
1733493000000|2024-12-06 13:50:00|141871.6|141671.6|141765.3|141565.3|141893.4|141693.4|141757.6|141557.6|302
1733493300000|2024-12-06 13:55:00|141764.8|141564.8|141785.4|141585.4|141861.5|141661.5|141748.5|141548.5|200
1733493600000|2024-12-06 14:00:00|141777.1|141577.1|141821.7|141621.7|141846.3|141646.3|141758.4|141558.4|232
1733493900000|2024-12-06 14:05:00|141825|141625|142004.7|141755.5|142012.5|141801.7|141787.8|141587.8|310
1733494200000|2024-12-06 14:10:00|142001.7|141762.5|142064.1|141864.1|142201.5|141960.6|141976.1|141717.7|175
1733494500000|2024-12-06 14:15:00|142071.1|141871.1|142090.5|141890.5|142095.5|141895.5|142024.1|141824.1|105
1733494800000|2024-12-06 14:20:00|142087.6|141887.6|142051.9|141851.9|142145|141945|142051.9|141851.9|184
1733495100000|2024-12-06 14:25:00|142053.1|141853.1|142028.1|141828.1|142088.1|141888.1|141999.9|141799.9|91
1733495400000|2024-12-06 14:30:00|142031.1|141831.1|142014.9|141814.9|142044.1|141844.1|141984.9|141778.4|94
1733495700000|2024-12-06 14:35:00|142015.1|141815.1|142023.1|141823.1|142121.5|141921.5|142001.1|141801.1|146
1733496000000|2024-12-06 14:40:00|142023.5|141823.5|141987.1|141787.1|142075.1|141875.1|141984.9|141784.9|150
1733496300000|2024-12-06 14:45:00|141994.1|141794.1|142008.9|141808.9|142026.7|141826.7|141961.7|141761.7|191
1733496600000|2024-12-06 14:50:00|142009.1|141809.1|141991.9|141791.9|142009.1|141809.1|141934.9|141734.9|101
1733496900000|2024-12-06 14:55:00|141993.1|141793.1|142294.4|141574.4|142294.4|141805.7|141991.9|141574.4|93
1733497200000|2024-12-06 15:00:00|142251.9|141531.9|142024.1|141824.1|142251.9|141884.1|142021.9|141531.9|68
1733497500000|2024-12-06 15:05:00|142025.1|141825.1|142151.9|141951.9|142192.4|141978.1|142025.1|141825.1|60
1733497800000|2024-12-06 15:10:00|142142.9|141942.9|142153.3|141953.3|142197.5|141997.5|142131.9|141931.9|180
1733498100000|2024-12-06 15:15:00|142153.5|141953.5|142260|142060|142271|142071|142153.5|141953.5|276
1733498400000|2024-12-06 15:20:00|142251.8|142051.8|142245.8|142045.8|142251.8|142051.8|142205.7|142005.7|102
1733498700000|2024-12-06 15:25:00|142246.2|142046.2|142153.5|141953.5|142248.1|142048.1|142144.9|141944.9|138
1733499000000|2024-12-06 15:30:00|142150.5|141950.5|142175|141975|142201.1|142001.1|142137.9|141937.9|121
1733499300000|2024-12-06 15:35:00|142182.5|141982.5|142231.5|142031.5|142252|142052|142175|141975|138
1733499600000|2024-12-06 15:40:00|142230.1|142030.1|142252.2|142052.2|142267.5|142067.5|142209.1|142009.1|313
1733499900000|2024-12-06 15:45:00|142252.7|142052.7|142172|141972|142255.9|142055.9|142160.8|141960.8|267
1733500200000|2024-12-06 15:50:00|142173.9|141973.9|142218.5|142018.5|142220.1|142020.1|142170|141970|196
1733500500000|2024-12-06 15:55:00|142217.5|142017.5|142215|142015|142223|142023|142188.9|141988.9|285
1733500800000|2024-12-06 16:00:00|142214.6|142014.6|142259.1|142059.1|142277.2|142077.2|142200.6|142000.6|212
1733501100000|2024-12-06 16:05:00|142257.6|142057.6|142245.6|142045.6|142265.6|142065.6|142241.9|142041.9|204
1733501400000|2024-12-06 16:10:00|142246.1|142046.1|142231.1|142031.1|142251.5|142051.5|142210.9|142010.9|97
1733501700000|2024-12-06 16:15:00|142235.1|142035.1|142231.9|142031.9|142250|142050|142228.9|142028.9|15
1733502000000|2024-12-06 16:20:00|142226.9|142026.9|142224.1|142024.1|142232.1|142032.1|142185.5|141985.5|111
1733502300000|2024-12-06 16:25:00|142221.9|142021.9|142242|142042|142248.1|142048.1|142211.9|142011.9|59
1733502600000|2024-12-06 16:30:00|142243.9|142043.9|142202.6|142002.6|142243.9|142043.9|142175|141975|75
1733502900000|2024-12-06 16:35:00|142202|142002|142167.5|141967.5|142208.1|142008.1|142165.5|141965.5|48
1733503200000|2024-12-06 16:40:00|142166.5|141966.5|142174|141974|142175.5|141975.5|142166.5|141966.5|16
1733503500000|2024-12-06 16:45:00|142174.5|141974.5|142216.1|142016.1|142254.3|142054.3|142174|141974|97
1733503800000|2024-12-06 16:50:00|142219.4|142019.4|142240|142040|142240.5|142040.5|142191.5|141991.5|129
1733504100000|2024-12-06 16:55:00|142239.5|142039.5|142245|142045|142245|142045|142233|142033|52
1733504400000|2024-12-06 17:00:00|142257|142057|142297.4|142097.4|142313|142113|142257|142057|207
1733504700000|2024-12-06 17:05:00|142297.2|142097.2|142291.9|142091.9|142312.5|142112.5|142281.9|142081.9|50
1733505000000|2024-12-06 17:10:00|142294.1|142094.1|142320.8|142120.8|142335.5|142135.5|142281.9|142081.9|152
1733505300000|2024-12-06 17:15:00|142321.2|142121.2|142320|142120|142342.8|142142.8|142300|142100|125
1733505600000|2024-12-06 17:20:00|142319.1|142119.1|142347.5|142147.5|142347.5|142147.5|142295.1|142095.1|196
1733505900000|2024-12-06 17:25:00|142345|142145|142331.9|142131.9|142355|142155|142322.9|142122.9|39
1733506200000|2024-12-06 17:30:00|142328.9|142128.9|142328.1|142128.1|142328.9|142128.9|142318.1|142118.1|13
1733506500000|2024-12-06 17:35:00|142338.1|142138.1|142342.5|142142.5|142342.5|142142.5|142325.5|142125.5|85
1733506800000|2024-12-06 17:40:00|142343.5|142143.5|142384.1|142184.1|142398|142198|142340.5|142140.5|185
1733507100000|2024-12-06 17:45:00|142381.1|142181.1|142365.6|142165.6|142393|142193|142365.6|142162.9|64
1733507400000|2024-12-06 17:50:00|142368.3|142162.9|142376.9|142176.9|142379.1|142179.1|142365.6|142162.9|52
1733507700000|2024-12-06 17:55:00|142377.1|142177.1|142445.1|142245.1|142445.1|142245.1|142363.5|142163.5|41
1733508000000|2024-12-06 18:00:00|142447.5|142247.5|142450|142250|142450.1|142250.1|142421.3|142221.3|54
1733508300000|2024-12-06 18:05:00|142449|142249|142414.1|142214.1|142450|142250|142404.9|142204.9|38
1733508600000|2024-12-06 18:10:00|142414.5|142214.5|142429.5|142229.5|142430|142230|142411.9|142211.9|118
1733508900000|2024-12-06 18:15:00|142430|142230|142429.4|142229.4|142436|142236|142422.7|142222.7|153
1733509200000|2024-12-06 18:20:00|142429.2|142229.2|142429.4|142229.4|142430|142230|142424.8|142224.8|147
1733509500000|2024-12-06 18:25:00|142430|142230|142436.7|142236.7|142440.5|142240.5|142429.4|142229.4|62
1733509800000|2024-12-06 18:30:00|142438.5|142238.5|142451|142251|142463.5|142263.5|142438.5|142238.5|133
1733510100000|2024-12-06 18:35:00|142450|142250|142465|142265|142465|142265|142450|142250|17
1733511000000|2024-12-06 18:50:00|142474|142274|142524.5|142324.5|142524.5|142324.5|142474|142274|55
1733511300000|2024-12-06 18:55:00|142525|142325|142523.5|142323.5|142532.5|142332.5|142516.5|142316.5|23
1733511600000|2024-12-06 19:00:00|142524|142324|142525|142325|142526|142326|142523|142323|38
1733511900000|2024-12-06 19:05:00|142526|142326|142541.5|142341.5|142547.5|142347.5|142525|142325|41
1733512200000|2024-12-06 19:10:00|142542|142342|142454.5|142254.5|142581|142381|142451|142251|186
1733512500000|2024-12-06 19:15:00|142455.9|142255.9|142453.1|142253.1|142478|142278|142436.5|142236.5|322
1733512800000|2024-12-06 19:20:00|142453.5|142253.5|142426|142226|142466.9|142266.9|142423.5|142223.5|368
1733513100000|2024-12-06 19:25:00|142431.9|142231.9|142377.5|142177.5|142439.1|142239.1|142372.5|142172.5|127
1733513400000|2024-12-06 19:30:00|142373.5|142173.5|142356.5|142156.5|142387.5|142187.5|142343|142143|216
1733513700000|2024-12-06 19:35:00|142357|142157|142343.5|142143.5|142360.5|142160.5|142341|142141|187
1733514000000|2024-12-06 19:40:00|142347|142147|142352.1|142152.1|142374.5|142174.5|142317.5|142117.5|225
1733514300000|2024-12-06 19:45:00|142350.1|142150.1|142344.1|142144.1|142368.1|142168.1|142334.9|142134.9|184
1733514600000|2024-12-06 19:50:00|142338.9|142138.9|142357.1|142157.1|142358|142158|142331.9|142129.2|114
1733514900000|2024-12-06 19:55:00|142356.9|142156.9|142336.9|142136.9|142356.9|142156.9|142336.9|142134.2|44
1733515200000|2024-12-06 20:00:00|142339.6|142134.2|142336.9|142136.9|142349.6|142136.9|142336.9|142124.2|101
1733515500000|2024-12-06 20:05:00|142339.6|142134.2|142336.9|142136.9|142339.6|142136.9|142336.9|142134.2|14
1733515800000|2024-12-06 20:10:00|142339.6|142134.2|142336.9|142136.9|142349.6|142136.9|142336.9|142124.2|22
1733516100000|2024-12-06 20:15:00|142338.1|142138.1|142338.1|142138.1|142338.1|142138.1|142338.1|142138.1|1
1733516400000|2024-12-06 20:20:00|142344.9|142131.2|142344.9|142131.2|142344.9|142131.2|142344.9|142131.2|1
1733516700000|2024-12-06 20:25:00|142338.1|142138.1|142338.1|142138.1|142364.9|142141.2|142338.1|142117.4|11
1733517000000|2024-12-06 20:30:00|142341.3|142107.4|142341.3|142107.4|142351.3|142107.4|142341.3|142097.4|3
1733517900000|2024-12-06 20:45:00|142351.3|142097.4|142351.3|142097.4|142351.3|142107.4|142341.3|142097.4|7
1733518200000|2024-12-06 20:50:00|142341.3|142107.4|142351.3|142097.4|142351.3|142107.4|142341.3|142097.4|4
1733518500000|2024-12-06 20:55:00|142341.3|142107.4|142351.3|142097.4|142361.3|142107.4|142341.3|142087.4|56
1733518800000|2024-12-06 21:00:00|142361.3|142087.4|142324.4|142124.4|142371.3|142124.4|142324.4|142077.4|28
1733519100000|2024-12-06 21:05:00|142371.3|142077.4|142377.5|142071.2|142387.5|142077.4|142371.3|142061.2|7
1733519400000|2024-12-06 21:10:00|142387.5|142061.2|142377.5|142071.2|142387.5|142071.2|142377.5|142061.2|6
1733519700000|2024-12-06 21:15:00|142403.8|142045|142404.4|142045.6|142404.4|142045.6|142403.8|142045|2
1733520000000|2024-12-06 21:20:00|142575|141996.2|142490.7|141885.4|142581.9|142021.2|142471.6|141805.8|13
1733520300000|2024-12-06 21:25:00|142484.4|141891.8|142452.5|141923.7|142484.4|141923.7|142452.5|141891.8|5
1733520600000|2024-12-06 21:30:00|142513.8|141835|142815.7|142095.7|142815.7|142095.7|142513.8|141835|15
1733520900000|2024-12-06 21:35:00|142815.6|142095.6|142815.6|142095.6|142815.7|142095.7|142815.6|142095.6|3
1733521500000|2024-12-06 21:45:00|142770|142141.2|142681.3|142202.5|142770|142202.5|142681.3|142141.2|3
1733521800000|2024-12-06 21:50:00|142801.9|142081.9|142777.6|142106.2|142801.9|142272.5|142611.3|142081.9|6
1733522100000|2024-12-06 21:55:00|142801.9|142081.9|142801.9|142081.9|142801.9|142081.9|142801.9|142081.9|1
1733706000000|2024-12-09 01:00:00|142885.1|142685.1|142910.1|142710.1|142937.1|142737.1|142810.4|142610.4|292
1733706300000|2024-12-09 01:05:00|142911.5|142711.5|143019.6|142819.6|143079.5|142879.5|142908.5|142708.5|424
1733706600000|2024-12-09 01:10:00|143020.1|142820.1|142938.5|142738.5|143020.1|142820.1|142911.3|142711.3|341
1733706900000|2024-12-09 01:15:00|142938.1|142738.1|142912.5|142712.5|142978.5|142778.5|142912|142712|247
1733707200000|2024-12-09 01:20:00|142912.1|142712.1|142835|142635|142935.1|142735.1|142833.5|142633.5|293
1733707500000|2024-12-09 01:25:00|142836.5|142636.5|142879.5|142679.5|142902.1|142702.1|142835.1|142635.1|261
1733707800000|2024-12-09 01:30:00|142878.2|142678.2|142891.4|142691.4|142900|142700|142840|142640|330
1733708100000|2024-12-09 01:35:00|142891.8|142691.8|142951.1|142751.1|142955.5|142755.5|142880|142680|234
1733708400000|2024-12-09 01:40:00|142954.5|142754.5|142995|142795|143025|142825|142943|142743|295
1733708700000|2024-12-09 01:45:00|142998.8|142798.8|143067.8|142867.8|143069.4|142869.4|142998.8|142798.8|315
1733709000000|2024-12-09 01:50:00|143068.2|142868.2|143156|142956|143170|142970|143038|142838|323
1733709300000|2024-12-09 01:55:00|143159.5|142959.5|143222.6|143022.6|143248.7|143048.7|143156.3|142956.3|406
1733709600000|2024-12-09 02:00:00|143222.2|143022.2|143372.5|143172.5|143375.5|143175.5|143206.7|143006.7|444
1733709900000|2024-12-09 02:05:00|143375.5|143175.5|143434.7|143234.7|143631.9|143315.1|143364|143164|454
1733710200000|2024-12-09 02:10:00|143440.2|143240.2|143491.5|143291.5|143504.5|143304.5|143392.3|143192.3|317
1733710500000|2024-12-09 02:15:00|143490.5|143290.5|143603.5|143403.5|143656.1|143456.1|143460|143260|385
1733710800000|2024-12-09 02:20:00|143597|143397|143587.1|143387.1|143598|143398|143483.3|143283.3|341
1733711100000|2024-12-09 02:25:00|143585.1|143385.1|143573|143373|143613.5|143413.5|143520|143320|276
1733711400000|2024-12-09 02:30:00|143570|143370|143573|143373|143660|143460|143546.5|143346.5|274
1733711700000|2024-12-09 02:35:00|143575|143375|143599.5|143399.5|143626.5|143426.5|143506.5|143306.5|279
1733712000000|2024-12-09 02:40:00|143604.5|143404.5|143729.1|143529.1|143770|143570|143599|143399|378
1733712300000|2024-12-09 02:45:00|143725.3|143525.3|143720.1|143520.1|143764.1|143564.1|143689.5|143489.5|348
1733712600000|2024-12-09 02:50:00|143719.5|143519.5|143702.4|143502.4|143773.9|143573.9|143690.1|143490.1|289
1733712900000|2024-12-09 02:55:00|143701.9|143501.9|143698.5|143498.5|143737.4|143537.4|143690|143490|232
1733713200000|2024-12-09 03:00:00|143698.2|143498.2|143651|143451|143701.5|143501.5|143640.2|143440.2|216
1733713500000|2024-12-09 03:05:00|143650.5|143450.5|143610.5|143410.5|143650.5|143450.5|143569.5|143369.5|311
1733713800000|2024-12-09 03:10:00|143610.8|143410.8|143591|143391|143615.5|143415.5|143580|143380|160
1733714100000|2024-12-09 03:15:00|143591.5|143391.5|143407.7|143207.7|143595.8|143395.8|143372|143172|310
1733714400000|2024-12-09 03:20:00|143412|143212|143517.5|143317.5|143525|143325|143411.7|143211.7|312
1733714700000|2024-12-09 03:25:00|143517.3|143317.3|143526.5|143326.5|143578.1|143378.1|143507.1|143307.1|256
1733715000000|2024-12-09 03:30:00|143528.8|143328.8|143493.5|143293.5|143545.5|143345.5|143475|143275|178
1733715300000|2024-12-09 03:35:00|143490.5|143290.5|143530|143330|143555.5|143355.5|143482|143282|168
1733715600000|2024-12-09 03:40:00|143528.5|143328.5|143520|143320|143552|143352|143509|143309|179
1733715900000|2024-12-09 03:45:00|143522|143322|143525|143325|143548.8|143348.8|143508.6|143308.6|189
1733716200000|2024-12-09 03:50:00|143524.5|143324.5|143505.1|143305.1|143550|143350|143494|143294|160
1733716500000|2024-12-09 03:55:00|143502|143302|143526.5|143326.5|143532.5|143332.5|143489|143289|296
1733716800000|2024-12-09 04:00:00|143530|143330|143525|143325|143543.5|143343.5|143458|143258|250
1733717100000|2024-12-09 04:05:00|143525.1|143325.1|143455|143255|143525.1|143325.1|143443.5|143243.5|219
1733717400000|2024-12-09 04:10:00|143454.5|143254.5|143364.2|143164.2|143457.5|143257.5|143322|143122|239
1733717700000|2024-12-09 04:15:00|143369.5|143169.5|143384|143184|143392|143192|143312.5|143112.5|214
1733718000000|2024-12-09 04:20:00|143382|143182|143402|143202|143405.1|143205.1|143380.5|143180.5|165
1733718300000|2024-12-09 04:25:00|143401.8|143201.8|143472|143272|143481|143281|143388.5|143188.5|225
1733718600000|2024-12-09 04:30:00|143471.5|143271.5|143487.5|143287.5|143495.4|143295.4|143442|143242|215
1733718900000|2024-12-09 04:35:00|143487.8|143287.8|143504|143304|143526|143326|143482|143282|177
1733719200000|2024-12-09 04:40:00|143504.2|143304.2|143444.8|143244.8|143505|143305|143419.6|143219.6|272
1733719500000|2024-12-09 04:45:00|143445.1|143245.1|143448|143248|143468.5|143268.5|143439.5|143239.5|154
1733719800000|2024-12-09 04:50:00|143448.5|143248.5|143412.5|143212.5|143458|143258|143400.8|143200.8|189
1733720100000|2024-12-09 04:55:00|143420|143220|143461|143261|143475|143275|143420|143220|201
1733720400000|2024-12-09 05:00:00|143465.1|143265.1|143419.3|143219.3|143469.1|143269.1|143400.9|143200.9|267
1733720700000|2024-12-09 05:05:00|143419.8|143219.8|143453.2|143253.2|143458|143258|143405.5|143205.5|237
1733721000000|2024-12-09 05:10:00|143450|143250|143470.1|143270.1|143470.5|143270.5|143441|143241|238
1733721300000|2024-12-09 05:15:00|143461.2|143261.2|143416|143216|143465|143265|143410.5|143210.5|221
1733721600000|2024-12-09 05:20:00|143417.5|143217.5|143459.5|143259.5|143472|143272|143410|143210|210
1733721900000|2024-12-09 05:25:00|143459|143259|143469.1|143269.1|143480.3|143280.3|143455|143255|167
1733722200000|2024-12-09 05:30:00|143469|143269|143448.1|143248.1|143478.8|143278.8|143437|143237|179
1733722500000|2024-12-09 05:35:00|143448.5|143248.5|143398|143198|143453.1|143253.1|143373|143173|230
1733722800000|2024-12-09 05:40:00|143398.5|143198.5|143340.1|143140.1|143400.1|143200.1|143339.5|143139.5|236
1733723100000|2024-12-09 05:45:00|143340.2|143140.2|143405.1|143205.1|143420|143220|143340.2|143140.2|293
1733723400000|2024-12-09 05:50:00|143403|143203|143400.5|143200.5|143420.5|143220.5|143371.1|143171.1|172
1733723700000|2024-12-09 05:55:00|143401.5|143201.5|143426|143226|143452.5|143252.5|143400|143200|206
1733724000000|2024-12-09 06:00:00|143422.5|143222.5|143404|143204|143431.5|143231.5|143349.1|143149.1|218
1733724300000|2024-12-09 06:05:00|143403.5|143203.5|143483.5|143283.5|143483.5|143283.5|143380.1|143180.1|233
1733724600000|2024-12-09 06:10:00|143472|143272|143490|143290|143498.8|143298.8|143455|143255|259
1733724900000|2024-12-09 06:15:00|143490.5|143290.5|143540.1|143340.1|143549.1|143349.1|143470|143270|268
1733725200000|2024-12-09 06:20:00|143533.5|143333.5|143532.1|143332.1|143562.1|143362.1|143498.1|143298.1|248
1733725500000|2024-12-09 06:25:00|143531.5|143331.5|143618.7|143418.7|143628.5|143428.5|143509.5|143309.5|314
1733725800000|2024-12-09 06:30:00|143617.5|143417.5|143593.5|143393.5|143622.5|143422.5|143570|143370|178
1733726100000|2024-12-09 06:35:00|143592.5|143392.5|143562.5|143362.5|143608.2|143408.2|143561.5|143361.5|51
1733726400000|2024-12-09 06:40:00|143563.1|143363.1|143615.1|143415.1|143617.5|143417.5|143551.5|143351.5|48
1733726700000|2024-12-09 06:45:00|143618.5|143418.5|143642.5|143442.5|143679.1|143479.1|143618|143418|60
1733727000000|2024-12-09 06:50:00|143642|143442|143719.1|143370.5|143724.2|143455.5|143573.1|143257.8|112
1733727300000|2024-12-09 06:55:00|143641.9|143293.3|143643.9|143423.7|143911.4|143428.8|143605|143111.7|148
1733727600000|2024-12-09 07:00:00|143651.3|143419.5|143660.5|143460.5|143672.3|143472.3|143590|143390|152
1733727900000|2024-12-09 07:05:00|143660.9|143460.9|143649.4|143449.4|143759.9|143460.9|143609.5|143332.7|91
1733728200000|2024-12-09 07:10:00|143649.5|143449.5|143600.5|143400.5|143696.5|143485.6|143584|143352.2|111
1733728500000|2024-12-09 07:15:00|143600.7|143400.7|143560.1|143360.1|143685|143402.9|143547.5|143271|137
1733728800000|2024-12-09 07:20:00|143555|143355|143511.5|143311.5|143710.1|143365.3|143506.5|143217.1|137
1733729100000|2024-12-09 07:25:00|143505|143305|143431.2|143231.2|143584.8|143305|143379.5|143123|219
1733729400000|2024-12-09 07:30:00|143422.9|143220.1|143370.4|143155.1|143532.5|143220.1|143263.1|142982.2|250
1733729700000|2024-12-09 07:35:00|143361.1|143159|143387.5|143187.5|143405|143205|143342.5|143142.5|60
1733730000000|2024-12-09 07:40:00|143388.5|143188.5|143457.5|143257.5|143660.5|143340.1|143385.1|143160.7|147
1733730300000|2024-12-09 07:45:00|143457.1|143257.1|143352.3|143152.3|143460.1|143257.5|143338.5|143118.3|115
1733730600000|2024-12-09 07:50:00|143352.2|143152.2|143354.5|143154.5|143515.3|143206|143350|143100.3|183
1733730900000|2024-12-09 07:55:00|143353.8|143153.8|143330.7|142944.5|143413.5|143153.8|143183.5|142911.2|258
1733731200000|2024-12-09 08:00:00|143405.5|143019.3|143272.5|143072.5|143405.5|143088|143250.1|142927.7|127
1733731500000|2024-12-09 08:05:00|143275.5|143075.5|143469.8|143095|143481.2|143148.3|143242.5|142991.2|164
1733731800000|2024-12-09 08:10:00|143400|143025.2|143152.5|142952.5|143469.8|143115.1|143138.5|142857.9|220
1733732100000|2024-12-09 08:15:00|143273.2|142911.6|143216.1|143016.1|143305.3|143016.1|143105.9|142788.3|253
1733732400000|2024-12-09 08:20:00|143216|143016|143204|143004|143356.1|143052.1|143198.1|142901.9|125
1733732700000|2024-12-09 08:25:00|143216.9|143016.9|143332.9|143121.6|143462.6|143130.3|143216.9|142912.2|90
1733733000000|2024-12-09 08:30:00|143327.3|143127.3|143381|143181|143402.5|143202.5|143327|143127|61
1733733300000|2024-12-09 08:35:00|143381.5|143181.5|143385|143185|143435.4|143206.1|143364.5|143119.5|92
1733733600000|2024-12-09 08:40:00|143383|143183|143400|143200|143405|143205|143323.5|143123.5|74
1733733900000|2024-12-09 08:45:00|143395|143195|143400|143200|143400|143200|143390|143190|19
1733734200000|2024-12-09 08:50:00|143395|143195|143320.1|143120.1|143395|143195|143307.5|143107.5|62
1733734500000|2024-12-09 08:55:00|143323.5|143123.5|143350.5|143150.5|143395.1|143195.1|143274.1|143074.1|147
1733734800000|2024-12-09 09:00:00|143337|143137|143340|143140|143371.4|143171.4|143225.6|143025.6|219
1733735100000|2024-12-09 09:05:00|143341.5|143141.5|143364|143164|143398.1|143174.5|143297.7|143050.9|125
1733735400000|2024-12-09 09:10:00|143360|143160|143310.5|143110.5|143360|143160|143300|143100|116
1733735700000|2024-12-09 09:15:00|143305.5|143105.5|143300.5|143100.5|143335|143135|143300|143100|45
1733736000000|2024-12-09 09:20:00|143300|143100|143181|142981|143309.5|143109.5|143165|142965|79
1733736300000|2024-12-09 09:25:00|143187.5|142987.5|143142.5|142942.5|143192.5|142992.5|143115.1|142915.1|204
1733736600000|2024-12-09 09:30:00|143144.1|142944.1|143157|142957|143175.5|142975.5|143140.2|142940.2|118
1733736900000|2024-12-09 09:35:00|143152|142952|143175|142975|143175|142975|143145|142945|110
1733737200000|2024-12-09 09:40:00|143185|142985|143200|143000|143223|143023|143174.5|142974.5|110
1733737500000|2024-12-09 09:45:00|143200.5|143000.5|143171|142971|143222.5|143022.5|143170.5|142970.5|47
1733737800000|2024-12-09 09:50:00|143172|142972|143172.5|142972.5|143180|142980|143136.5|142936.5|122
1733738100000|2024-12-09 09:55:00|143175|142975|143157|142957|143177.5|142977.5|143145|142945|62
1733738400000|2024-12-09 10:00:00|143155|142955|143136|142936|143155|142955|143093|142893|87
1733738700000|2024-12-09 10:05:00|143135.5|142935.5|143088|142888|143158.5|142958.5|143051.9|142851.9|202
1733739000000|2024-12-09 10:10:00|143099.5|142899.5|143124.5|142924.5|143128.3|142928.3|143099.5|142899.5|129
1733739300000|2024-12-09 10:15:00|143124|142924|143106|142906|143124|142924|143103.5|142903.5|142
1733739600000|2024-12-09 10:20:00|143105.5|142905.5|143122|142922|143126|142926|143093|142893|117
1733739900000|2024-12-09 10:25:00|143122.5|142922.5|143116.1|142916.1|143122.5|142922.5|143115.5|142915.5|67
1733740200000|2024-12-09 10:30:00|143115.5|142915.5|143143.5|142943.5|143143.5|142943.5|143115.5|142915.5|19
1733740500000|2024-12-09 10:35:00|143140|142940|143141|142941|143160|142960|143125.5|142925.5|92
1733740800000|2024-12-09 10:40:00|143143.5|142943.5|143142.5|142942.5|143160|142960|143139.5|142939.5|82
1733741100000|2024-12-09 10:45:00|143140.8|142940.8|143130|142930|143152|142952|143130|142930|22
1733741400000|2024-12-09 10:50:00|143126|142926|143132.5|142932.5|143132.5|142932.5|143118.5|142918.5|34
1733741700000|2024-12-09 10:55:00|143129.5|142929.5|143121|142921|143143.5|142943.5|143121|142921|54
1733742000000|2024-12-09 11:00:00|143121.5|142921.5|143081.5|142881.5|143125|142925|143063.5|142863.5|115
1733742300000|2024-12-09 11:05:00|143083|142883|143074|142874|143083.5|142883.5|143064|142864|38
1733742600000|2024-12-09 11:10:00|143083.4|142883.4|143084|142884|143089.8|142889.8|143064.6|142864.6|148
1733742900000|2024-12-09 11:15:00|143087|142887|143109.5|142909.5|143119|142919|143077|142877|159
1733743200000|2024-12-09 11:20:00|143109|142909|143107.1|142907.1|143131|142931|143105.1|142904.5|79
1733743500000|2024-12-09 11:25:00|143108.1|142908.1|143151.6|142886.4|143151.6|142914.1|143108.1|142877.9|154
1733743800000|2024-12-09 11:30:00|143152.6|142887.4|143157.6|142892.4|143157.6|142892.4|143152.6|142887.4|12
1733744100000|2024-12-09 11:35:00|143155.6|142894.4|143160.1|142880|143213.1|142934.4|143150.6|142859.8|39
1733744400000|2024-12-09 11:40:00|143176.2|142863.8|143155.8|142884.2|143185.4|142884.2|143155.8|142854.7|22
1733744700000|2024-12-09 11:45:00|143166.3|142873.8|143197.3|142869.6|143253.3|142879|143161.1|142796.4|114
1733745000000|2024-12-09 11:50:00|143201.3|142873.6|143133.2|142899.7|143205.3|142906.7|143113.9|142839.8|94
1733745300000|2024-12-09 11:55:00|143134.8|142898.9|143212|142933.2|143264.4|142984.6|143132|142894.3|86
1733745600000|2024-12-09 12:00:00|143214.8|142936|143142.1|142942.1|143216.4|142988.4|143127.8|142917|122
1733745900000|2024-12-09 12:05:00|143141.5|142941.5|143171.5|142971.5|143172.1|142972.1|143141.5|142941.5|39
1733746200000|2024-12-09 12:10:00|143171.1|142971.1|143137.4|142937.4|143173.1|142973.1|143135.8|142929.5|109
1733746500000|2024-12-09 12:15:00|143137.7|142937.7|143163.4|142963.4|143170|142970|143128.5|142928.5|178
1733746800000|2024-12-09 12:20:00|143145.6|142945.6|143161.4|142961.4|143185|142985|143143.6|142943.6|164
1733747100000|2024-12-09 12:25:00|143151.6|142951.6|143152.5|142952.5|143185|142985|143146.6|142946.6|38
1733747400000|2024-12-09 12:30:00|143152.1|142952.1|143148.7|142948.7|143152.1|142952.1|143138.6|142938.6|33
1733747700000|2024-12-09 12:35:00|143152.5|142952.5|143201.4|143001.4|143220.1|143020.1|143152.1|142952.1|33
1733748000000|2024-12-09 12:40:00|143205.4|143005.4|143275.5|143075.5|143276.5|143076.5|143199.3|142999.3|32
1733748300000|2024-12-09 12:45:00|143269.8|143069.8|143278.6|143078.6|143360.5|143160.5|143258.6|143058.6|120
1733748600000|2024-12-09 12:50:00|143282.4|143082.4|143218.6|143018.6|143291.4|143091.4|143218.6|143018.6|50
1733748900000|2024-12-09 12:55:00|143232.4|143032.4|143170|142970|143235.4|143035.4|143150.7|142950.7|152
1733749200000|2024-12-09 13:00:00|143167|142967|143136.8|142936.8|143182|142982|143136.8|142936.8|55
1733749500000|2024-12-09 13:05:00|143134.5|142934.5|143157.5|142957.5|143170.1|142970.1|143118.2|142918.2|72
1733749800000|2024-12-09 13:10:00|143157|142957|143178.5|142978.5|143220.5|143020.5|143157|142957|101
1733750100000|2024-12-09 13:15:00|143178.1|142978.1|143251.7|143051.7|143278.4|143078.4|143178.1|142978.1|220
1733750400000|2024-12-09 13:20:00|143261.4|143061.4|143246.4|143046.4|143303.5|143103.5|143229.6|143029.6|203
1733750700000|2024-12-09 13:25:00|143231.6|143031.6|143179|142979|143246.4|143046.4|143170.3|142970.3|153
1733751000000|2024-12-09 13:30:00|143180.5|142980.5|143122.2|142922.2|143180.5|142980.5|143113.6|142913.6|129
1733751300000|2024-12-09 13:35:00|143131.4|142931.4|143095.5|142895.5|143135.4|142935.4|143067.5|142867.5|170
1733751600000|2024-12-09 13:40:00|143097|142897|143111.4|142911.4|143125|142925|143051.5|142851.5|172
1733751900000|2024-12-09 13:45:00|143101.6|142901.6|143094|142894|143123.4|142923.4|143084.6|142884.6|85
1733752200000|2024-12-09 13:50:00|143094.5|142894.5|143090|142890|143094.5|142894.5|143076|142876|95
1733752500000|2024-12-09 13:55:00|143089|142889|143094.5|142894.5|143094.5|142894.5|143040|142840|96
1733752800000|2024-12-09 14:00:00|143067|142867|143018.4|142818.4|143107.2|142907.2|142938.7|142738.7|139
1733753100000|2024-12-09 14:05:00|143018.8|142818.8|143065.1|142865.1|143137.1|142937.1|143015.4|142800.8|160
1733753400000|2024-12-09 14:10:00|143060.1|142860.1|142965|142765|143063|142863|142963.5|142763.5|84
1733753700000|2024-12-09 14:15:00|142965.5|142765.5|143014.6|142814.6|143041.2|142841.2|142952.5|142752.5|114
1733754000000|2024-12-09 14:20:00|143015|142815|143000|142800|143015|142815|142997.1|142797.1|71
1733754300000|2024-12-09 14:25:00|143005.5|142805.5|142982.5|142782.5|143010.5|142810.5|142982.5|142782.5|95
1733754600000|2024-12-09 14:30:00|142977.2|142777.2|142997.5|142792.5|143005.2|142805.2|142977.2|142777.2|89
1733754900000|2024-12-09 14:35:00|142990.1|142790.1|142980.1|142780.1|143015.1|142801.1|142967.8|142767.8|56
1733755200000|2024-12-09 14:40:00|142978.1|142778.1|142932.5|142732.5|142978.1|142778.1|142927.1|142708.6|97
1733755500000|2024-12-09 14:45:00|142927.5|142727.5|142925|142725|142940.1|142740.1|142916.8|142716.8|88
1733755800000|2024-12-09 14:50:00|142920|142720|142886.6|142686.6|142920|142720|142863.6|142663.6|117
1733756100000|2024-12-09 14:55:00|142886.1|142686.1|142817|142617|142886.1|142686.1|142667.1|142370.8|215
1733756400000|2024-12-09 15:00:00|142800.1|142600.1|142699.1|142499.1|142866.2|142600.1|142695.2|142457.4|150
1733756700000|2024-12-09 15:05:00|142701|142501|142786.1|142586.1|142826.2|142590.5|142646.5|142394.9|244
1733757000000|2024-12-09 15:10:00|142786.5|142586.5|142863.9|142663.9|142925.5|142675.1|142782.1|142582.1|159
1733757300000|2024-12-09 15:15:00|142867.8|142667.8|142899.5|142699.5|142904.8|142704.8|142854.8|142654.8|163
1733757600000|2024-12-09 15:20:00|142898.5|142698.5|142893.5|142693.5|142905|142705|142893|142693|172
1733757900000|2024-12-09 15:25:00|142894|142694|142913.5|142713.5|142914|142714|142892|142692|158
1733758200000|2024-12-09 15:30:00|142914|142714|142890|142690|142914|142714|142890|142690|52
1733758500000|2024-12-09 15:35:00|142889.5|142689.5|142824.5|142624.5|142890|142690|142786.5|142586.5|56
1733758800000|2024-12-09 15:40:00|142824.1|142624.1|142782.5|142582.5|142838.3|142625.1|142740.1|142514.5|91
1733759100000|2024-12-09 15:45:00|142780.5|142580.5|142780|142580|142842.1|142642.1|142775|142575|116
1733759400000|2024-12-09 15:50:00|142783.1|142583.1|142780|142580|142790|142590|142767.5|142567.5|44
1733759700000|2024-12-09 15:55:00|142785|142585|142821|142621|142821|142621|142712.5|142512.5|93
1733760000000|2024-12-09 16:00:00|142891.1|142567.3|142843|142643|142891.1|142652.1|142789.1|142534.5|206
1733760300000|2024-12-09 16:05:00|142843.6|142643.6|142779.5|142579.5|142843.6|142643.6|142760.1|142478.2|230
1733760600000|2024-12-09 16:10:00|142780|142580|142811.5|142611.5|142844.5|142644.5|142763.5|142563.5|145
1733760900000|2024-12-09 16:15:00|142819.1|142619.1|142828|142628|142847.1|142647.1|142819.1|142619.1|85
1733761200000|2024-12-09 16:20:00|142828.5|142628.5|142847.7|142647.7|142847.7|142647.7|142826|142626|77
1733761500000|2024-12-09 16:25:00|142848.1|142648.1|142823.1|142623.1|142870.4|142670.4|142816.5|142616.5|128
1733761800000|2024-12-09 16:30:00|142800|142600|142863|142663|142921.5|142691.5|142800|142540.1|143
1733762100000|2024-12-09 16:35:00|142861.5|142661.5|142860|142660|142882.5|142682.5|142856.1|142656.1|91
1733762400000|2024-12-09 16:40:00|142867.1|142667.1|142881.5|142681.5|142945.5|142702.5|142867.1|142640.8|47
1733762700000|2024-12-09 16:45:00|142883.5|142683.5|142856.9|142656.9|142889.5|142689.5|142847|142647|88
1733763000000|2024-12-09 16:50:00|142869.5|142669.5|142966.1|142766.1|142977.1|142777.1|142842|142642|160
1733763300000|2024-12-09 16:55:00|142967.5|142767.5|143007.1|142807.1|143013|142813|142963.5|142763.5|146
1733763600000|2024-12-09 17:00:00|143008.5|142808.5|142911.8|142711.8|143008.5|142808.5|142905.2|142705.2|129
1733763900000|2024-12-09 17:05:00|142910.2|142710.2|142951.5|142751.5|143025.9|142765.1|142910.2|142635.8|172
1733764200000|2024-12-09 17:10:00|142952.1|142752.1|142924.3|142580.4|143013.6|142760.5|142884.8|142579.4|138
1733764500000|2024-12-09 17:15:00|142972.6|142628.7|142934.6|142590.7|142972.6|142672.2|142852.5|142544.4|133
1733764800000|2024-12-09 17:20:00|142890.3|142546.4|142873.4|142664.2|142962.6|142677.2|142848.1|142537.4|122
1733765100000|2024-12-09 17:25:00|142872.8|142663.6|142864.1|142645.6|142988.9|142693.9|142850.7|142553.8|208
1733765400000|2024-12-09 17:30:00|142866.2|142643.5|142883.8|142601.4|143029.2|142644.5|142852.9|142451.8|189
1733765700000|2024-12-09 17:35:00|142885.8|142600.4|142832.3|142610.5|142885.8|142651.5|142824.4|142598.9|202
1733766000000|2024-12-09 17:40:00|142831.8|142610|142823.8|142623.8|142831.8|142624|142806.5|142606.5|47
1733766300000|2024-12-09 17:45:00|142823.7|142623.7|142796.5|142596.5|142823.7|142623.7|142781|142581|68
1733766600000|2024-12-09 17:50:00|142797|142597|142800|142600|142801|142601|142797|142597|41
1733766900000|2024-12-09 17:55:00|142800.5|142600.5|142809.1|142609.1|142812.1|142612.1|142799.5|142599.5|55
1733767200000|2024-12-09 18:00:00|142808|142608|142809.1|142609.1|142812.5|142612.5|142805.1|142605.1|98
1733767500000|2024-12-09 18:05:00|142809.5|142609.5|142810.1|142610.1|142810.1|142610.1|142792.2|142592.2|58
1733767800000|2024-12-09 18:10:00|142806.7|142606.7|142808.4|142608.4|142815|142615|142802.5|142602.5|35
1733768100000|2024-12-09 18:15:00|142812.5|142612.5|142809|142609|142815|142615|142802.2|142602.2|22
1733768400000|2024-12-09 18:20:00|142806.7|142606.7|142815|142615|142815|142615|142797.9|142597.9|55
1733768700000|2024-12-09 18:25:00|142820|142620|142820|142620|142820|142620|142820|142620|1
1733769000000|2024-12-09 18:30:00|142815.5|142615.5|142820|142620|142820|142620|142815.5|142615.5|2
1733769900000|2024-12-09 18:45:00|142886.4|142553.7|142815|142615|142886.4|142620|142815|142553.7|4
1733770200000|2024-12-09 18:50:00|142836.7|142593.3|142836.7|142593.3|142836.7|142593.3|142836.7|142593.3|1
1733770500000|2024-12-09 18:55:00|142832.1|142598|142832.1|142598|142832.1|142598|142832.1|142598|1
1733770800000|2024-12-09 19:00:00|142837.1|142603|142964.9|142743.1|143020.3|142744.1|142837.1|142603|158
1733771100000|2024-12-09 19:05:00|142966.9|142745.1|142958.6|142758.6|142984.5|142784.5|142925.2|142725.2|149
1733771400000|2024-12-09 19:10:00|142958.2|142758.2|142987.9|142768.2|143078.4|142790.5|142945.7|142700.6|157
1733771700000|2024-12-09 19:15:00|142985|142765.3|142986.5|142786.5|142997.1|142797.1|142946.7|142744.5|102
1733772000000|2024-12-09 19:20:00|142978|142778|142971.6|142669.1|143022.9|142781.5|142935.9|142669.1|100
1733772300000|2024-12-09 19:25:00|143019.9|142717.4|142990.5|142790.5|143061.6|142796|142950.9|142664.9|117
1733772600000|2024-12-09 19:30:00|142994|142794|142990.5|142790.5|143001.5|142801.5|142984.5|142784.5|196
1733772900000|2024-12-09 19:35:00|142990|142790|143001|142801|143002|142802|142959.5|142759.5|149
1733773200000|2024-12-09 19:40:00|143002.5|142802.5|143012|142812|143023.5|142823.5|142987|142787|152
1733773500000|2024-12-09 19:45:00|143015|142815|143026|142826|143030|142830|143010.5|142810.5|114
1733773800000|2024-12-09 19:50:00|143027|142827|143102.3|142769|143112.9|142864.9|143012.2|142727.6|176
1733774100000|2024-12-09 19:55:00|143098.4|142772.8|143037.4|142837.4|143098.4|142849.5|143017.2|142723.6|136
1733774400000|2024-12-09 20:00:00|143036.2|142836.2|143125.4|142799.8|143127.4|142844.8|143028.2|142753.6|69
1733774700000|2024-12-09 20:05:00|143129.3|142796|143073|142739.7|143135|142796.8|143069.2|142739.7|33
1733775000000|2024-12-09 20:10:00|143069.2|142743.6|143067.6|142765.1|143116.4|142790.8|143067.6|142743.6|5
1733775300000|2024-12-09 20:15:00|143117.9|142815.4|143052.6|142734.7|143117.9|142815.4|143015|142697.4|20
1733775600000|2024-12-09 20:20:00|143044.9|142742.4|143039.2|142713.6|143077.4|142825|143020|142709.7|16
1733775900000|2024-12-09 20:25:00|143035.3|142717.4|142995.2|142795.2|143089.4|142796.8|142994.8|142717.4|28
1733776200000|2024-12-09 20:30:00|142985.2|142785.2|142985.2|142785.2|142992.1|142792.1|142985.2|142785.2|113
1733776500000|2024-12-09 20:35:00|142988.4|142788.4|142986.4|142786.4|142990.1|142790.1|142985.2|142785.2|90
1733776800000|2024-12-09 20:40:00|142986.8|142786.8|143084.9|142782.4|143096.9|142794.4|142985.2|142745.1|148
1733777100000|2024-12-09 20:45:00|143085.9|142783.4|143077.6|142775.1|143099.4|142785.4|143047.6|142733.6|52
1733777400000|2024-12-09 20:50:00|143089.9|142787.4|143057.6|142755.1|143114.9|142812.4|143057.6|142743.6|42
1733777700000|2024-12-09 20:55:00|143084.9|142782.4|143092.2|142757.1|143092.2|142782.4|143057.6|142738.8|11
1733778000000|2024-12-09 21:00:00|143102.2|142747.1|143017.6|142715.1|143102.2|142767.1|143017.6|142698.8|21
1733778300000|2024-12-09 21:05:00|143017.9|142715.4|143036.9|142734.4|143037.9|142735.4|143009.6|142695.1|71
1733778600000|2024-12-09 21:10:00|143017.6|142715.1|143060.9|142725.8|143084.4|142767.4|143017.6|142715.1|174
1733778900000|2024-12-09 21:15:00|143070.9|142715.8|143121.5|142665.3|143121.5|142715.8|143070.9|142665.3|3
1733780400000|2024-12-09 21:40:00|143171.5|142615.3|143171.5|142615.3|143171.5|142615.3|143171.5|142615.3|1
1733781000000|2024-12-09 21:50:00|143146.5|142640.3|143121.5|142665.3|143146.5|142665.3|143121.5|142640.3|2
1733792400000|2024-12-10 01:00:00|142619.6|142519.6|142643.5|142543.5|142703.5|142557.6|142596.9|142466.4|324
1733792700000|2024-12-10 01:05:00|142642.6|142542.6|142651.8|142551.8|142661.5|142561.5|142606.5|142506.5|336
1733793000000|2024-12-10 01:10:00|142650.9|142550.9|142663.4|142463.4|142677.1|142574.1|142620.9|142454.3|285
1733793300000|2024-12-10 01:15:00|142662.9|142462.9|142622.7|142522.7|142700.1|142530.8|142601.5|142462.9|316
1733793600000|2024-12-10 01:20:00|142623.1|142523.1|142551.3|142451.3|142628.8|142528.8|142499.9|142358.5|353
1733793900000|2024-12-10 01:25:00|142550.9|142450.9|142655.8|142455.8|142662.1|142508.3|142482.1|142369|344
1733794200000|2024-12-10 01:30:00|142656.8|142456.8|142625.1|142525.1|142670|142540.1|142587.3|142406.5|395
1733794500000|2024-12-10 01:35:00|142625.3|142525.3|142815.1|142615.1|142835.6|142636.5|142610.1|142510.1|334
1733794800000|2024-12-10 01:40:00|142810.1|142610.1|142769.5|142669.5|142868.3|142681.1|142760.3|142590.1|434
1733795100000|2024-12-10 01:45:00|142771.5|142671.5|142813.1|142713.1|142894.5|142740.1|142751.6|142651.6|376
1733795400000|2024-12-10 01:50:00|142815.1|142715.1|142746.2|142646.2|142820.1|142720.1|142725.2|142625.2|400
1733795700000|2024-12-10 01:55:00|142746|142646|142747|142647|142805|142705|142723.1|142623.1|341
1733796000000|2024-12-10 02:00:00|142746.8|142646.8|142712.7|142512.7|142805.5|142649.2|142698.1|142498.1|377
1733796300000|2024-12-10 02:05:00|142708.7|142508.7|142679.5|142479.5|142752.5|142552.5|142619|142419|356
1733796600000|2024-12-10 02:10:00|142679|142479|142716|142516|142730.5|142530.5|142640|142440|319
1733796900000|2024-12-10 02:15:00|142717|142517|142712.5|142612.5|142719.9|142619.9|142631|142514.2|328
1733797200000|2024-12-10 02:20:00|142717.2|142617.2|142737|142637|142750|142650|142690.9|142590.9|229
1733797500000|2024-12-10 02:25:00|142737.5|142637.5|142827|142727|142884.5|142784.5|142737|142637|380
1733797800000|2024-12-10 02:30:00|142827.2|142727.2|142871.5|142671.5|142889.8|142739.7|142827.2|142644.6|325
1733798100000|2024-12-10 02:35:00|142876.5|142676.5|142840.1|142640.1|142877|142677|142797.5|142597.5|282
1733798400000|2024-12-10 02:40:00|142845.7|142645.7|142764.5|142564.5|142870.1|142670.1|142751.1|142551.1|301
1733798700000|2024-12-10 02:45:00|142760.1|142560.1|142740.1|142640.1|142773.5|142642.1|142668|142543.5|226
1733799000000|2024-12-10 02:50:00|142739.8|142639.8|142793|142693|142814|142714|142725.5|142625.5|282
1733799300000|2024-12-10 02:55:00|142789.5|142689.5|142639.5|142539.5|142803|142703|142638|142538|320
1733799600000|2024-12-10 03:00:00|142625.8|142525.8|142700|142600|142717.5|142600|142583.5|142474.1|453
1733799900000|2024-12-10 03:05:00|142703|142603|142710.1|142610.1|142738.5|142638.5|142667.5|142567.5|266
1733800200000|2024-12-10 03:10:00|142710|142610|142703.5|142603.5|142732|142632|142690|142590|181
1733800500000|2024-12-10 03:15:00|142703|142603|142709|142609|142740|142640|142648|142548|288
1733800800000|2024-12-10 03:20:00|142709.2|142609.2|142713.5|142613.5|142730.1|142630.1|142670|142570|160
1733801100000|2024-12-10 03:25:00|142718.5|142618.5|142698.5|142598.5|142740.1|142640.1|142687.5|142587.5|195
1733801400000|2024-12-10 03:30:00|142696.5|142596.5|142700.5|142600.5|142798.8|142698.8|142696.2|142596.2|362
1733801700000|2024-12-10 03:35:00|142701.1|142601.1|142707|142607|142711.5|142611.5|142625|142525|287
1733802000000|2024-12-10 03:40:00|142705.5|142605.5|142654.5|142554.5|142710.9|142610.9|142616.1|142473.5|317
1733802300000|2024-12-10 03:45:00|142652.1|142552.1|142635|142535|142673|142573|142531.8|142413.1|374
1733802600000|2024-12-10 03:50:00|142632|142532|142705|142605|142708|142608|142613.5|142513.5|200
1733802900000|2024-12-10 03:55:00|142705.8|142605.8|142683.5|142583.5|142712|142612|142671.5|142571.5|214
1733803200000|2024-12-10 04:00:00|142683.2|142583.2|142581|142481|142683.5|142583.5|142565.1|142465.1|307
1733803500000|2024-12-10 04:05:00|142581.5|142481.5|142605|142505|142630|142530|142566|142466|231
1733803800000|2024-12-10 04:10:00|142603.5|142503.5|142630|142530|142648.5|142548.5|142598|142498|142
1733804100000|2024-12-10 04:15:00|142629.5|142529.5|142615|142515|142629.5|142529.5|142590|142490|218
1733804400000|2024-12-10 04:20:00|142613.5|142513.5|142602.1|142502.1|142623.1|142523.1|142583.5|142483.5|183
1733804700000|2024-12-10 04:25:00|142601.1|142501.1|142605|142505|142618.5|142518.5|142586.5|142486.5|185
1733805000000|2024-12-10 04:30:00|142606.5|142506.5|142625|142425|142674.5|142506.5|142591|142391|236
1733805300000|2024-12-10 04:35:00|142625.1|142425.1|142671.5|142471.5|142704|142504|142625.1|142425.1|271
1733805600000|2024-12-10 04:40:00|142672|142472|142661.5|142461.5|142718.7|142537.9|142621.5|142461.5|244
1733805900000|2024-12-10 04:45:00|142661|142461|142673|142473|142673.5|142473.5|142628|142428|217
1733806200000|2024-12-10 04:50:00|142673.5|142473.5|142693.3|142493.3|142696|142496|142664.1|142464.1|174
1733806500000|2024-12-10 04:55:00|142692.7|142492.7|142575|142475|142693.3|142520.5|142575|142463|190
1733806800000|2024-12-10 05:00:00|142575.5|142475.5|142646.5|142446.5|142653.5|142475.5|142575.5|142402.5|335
1733807100000|2024-12-10 05:05:00|142647.1|142447.1|142660.5|142460.5|142673.5|142473.5|142633.1|142433.1|237
1733807400000|2024-12-10 05:10:00|142661.1|142461.1|142649.5|142549.5|142687.1|142559.5|142630.1|142458.1|143
1733807700000|2024-12-10 05:15:00|142648.5|142548.5|142706.7|142506.7|142713.3|142548.5|142601.2|142494.2|200
1733808000000|2024-12-10 05:20:00|142706.3|142506.3|142761.1|142561.1|142783.9|142583.9|142704.9|142504.9|259
1733808300000|2024-12-10 05:25:00|142760.5|142560.5|142677.7|142477.7|142782.3|142582.3|142653.7|142453.7|305
1733808600000|2024-12-10 05:30:00|142679|142479|142684.5|142484.5|142718.1|142518.1|142674|142474|240
1733808900000|2024-12-10 05:35:00|142684|142484|142650.1|142450.1|142693.5|142540.1|142612.3|142448.1|237
1733809200000|2024-12-10 05:40:00|142653.3|142453.3|142657|142457|142673.5|142522.9|142601.5|142448.1|249
1733809500000|2024-12-10 05:45:00|142657.5|142457.5|142622|142422|142682.5|142482.5|142613.5|142413.5|278
1733809800000|2024-12-10 05:50:00|142616|142416|142628.1|142428.1|142658.1|142458.1|142606.5|142406.5|278
1733810100000|2024-12-10 05:55:00|142632|142432|142545|142445|142633|142484|142525.5|142393|325
1733810400000|2024-12-10 06:00:00|142551.5|142451.5|142560.5|142460.5|142584.5|142484.5|142530|142430|271
1733810700000|2024-12-10 06:05:00|142563|142463|142566|142466|142566|142466|142506.5|142406.5|262
1733811000000|2024-12-10 06:10:00|142565.5|142465.5|142589.5|142489.5|142610.5|142510.5|142563|142463|266
1733811300000|2024-12-10 06:15:00|142589|142489|142605.1|142505.1|142613.5|142513.5|142588.5|142488.5|261
1733811600000|2024-12-10 06:20:00|142605.5|142505.5|142580|142380|142622.5|142522.5|142521.5|142371.5|288
1733811900000|2024-12-10 06:25:00|142585.4|142385.4|142598.5|142398.5|142661.1|142461.1|142580.7|142380.7|352
1733812200000|2024-12-10 06:30:00|142604.5|142404.5|142610|142410|142646.1|142446.1|142599|142399|242
1733812500000|2024-12-10 06:35:00|142606|142406|142641.9|142441.9|142650.1|142450.1|142600.5|142400.5|93
1733812800000|2024-12-10 06:40:00|142641.5|142441.5|142613.1|142513.1|142655|142515|142600.7|142440.5|48
1733813100000|2024-12-10 06:45:00|142612.5|142512.5|142567.4|142467.4|142664.6|142514.6|142565|142426.5|58
1733813400000|2024-12-10 06:50:00|142568.1|142468.1|142556.9|142356.9|142601.1|142468.1|142469|142336.5|89
1733813700000|2024-12-10 06:55:00|142560.6|142360.6|142580.5|142480.5|142617.1|142480.5|142520.5|142351.5|96
1733814000000|2024-12-10 07:00:00|142626.1|142426.1|142709.5|142509.5|142721.1|142539.7|142560|142418.5|164
1733814300000|2024-12-10 07:05:00|142700.4|142500.4|142767.6|142567.6|142788.6|142604|142644.7|142478.3|186
1733814600000|2024-12-10 07:10:00|142761.4|142561.4|142723.5|142623.5|142794.5|142625|142723.5|142560|78
1733814900000|2024-12-10 07:15:00|142723.1|142623.1|142746|142546|142799.8|142628.5|142723.1|142525.1|98
1733815200000|2024-12-10 07:20:00|142745.7|142545.7|142690|142490|142755.9|142598.5|142671.4|142471.4|110
1733815500000|2024-12-10 07:25:00|142690.4|142490.4|142633.5|142533.5|142719.6|142540.1|142633.1|142476.5|140
1733815800000|2024-12-10 07:30:00|142683.5|142483.5|142741.5|142541.5|142743.6|142543.6|142657.6|142457.6|76
1733816100000|2024-12-10 07:35:00|142731.4|142531.4|142681.5|142481.5|142735.1|142567.5|142660.1|142478.6|57
1733816400000|2024-12-10 07:40:00|142671.4|142471.4|142700.6|142500.6|142701.6|142501.6|142671.4|142471.4|25
1733816700000|2024-12-10 07:45:00|142691.4|142491.4|142764.1|142564.1|142792.5|142613.1|142691.4|142491.4|101
1733817000000|2024-12-10 07:50:00|142764.5|142564.5|142807|142607|142807|142627|142714.5|142564.5|56
1733817300000|2024-12-10 07:55:00|142811.5|142611.5|142972.5|142772.5|142972.5|142772.5|142810.1|142610.1|212
1733817600000|2024-12-10 08:00:00|142972.4|142772.4|143008.6|142808.6|143068.6|142868.6|142972.2|142772.2|180
1733817900000|2024-12-10 08:05:00|143007.5|142807.5|142999.4|142799.4|143028.6|142845.1|142942.5|142787.7|98
1733818200000|2024-12-10 08:10:00|143008.6|142808.6|143012.4|142812.4|143042.4|142885.1|142963.1|142799.4|105
1733818500000|2024-12-10 08:15:00|143018.6|142818.6|143002.9|142802.9|143018.6|142850.1|142941.5|142802.4|89
1733818800000|2024-12-10 08:20:00|143000.1|142800.1|142933.1|142733.1|143008.6|142847.1|142893.5|142693.5|149
1733819100000|2024-12-10 08:25:00|142932.7|142732.7|142918.6|142718.6|142948.6|142748.6|142840|142640|179
1733819400000|2024-12-10 08:30:00|142914.5|142714.5|142942.1|142742.1|142989.5|142789.5|142906.5|142706.5|132
1733819700000|2024-12-10 08:35:00|142950.1|142750.1|142959.5|142759.5|142976.1|142776.1|142931.1|142731.1|119
1733820000000|2024-12-10 08:40:00|142959.1|142759.1|142967.4|142767.4|142996.5|142796.5|142954.2|142754.2|110
1733820300000|2024-12-10 08:45:00|142979.8|142779.8|142967.5|142767.5|142992.8|142792.8|142959.9|142759.9|78
1733820600000|2024-12-10 08:50:00|142964.5|142764.5|142966.3|142766.3|142983.5|142783.5|142962.5|142762.5|104
1733820900000|2024-12-10 08:55:00|142965|142765|142960.1|142760.1|143019.9|142816.1|142948.1|142748.1|157
1733821200000|2024-12-10 09:00:00|142960|142760|143044.5|142844.5|143056|142856|142955.2|142755.2|183
1733821500000|2024-12-10 09:05:00|143045|142845|143041.5|142841.5|143046.5|142846.5|143041.1|142841.1|61
1733821800000|2024-12-10 09:10:00|143040.5|142840.5|143026.5|142826.5|143042.1|142842.1|143009.5|142809.5|152
1733822100000|2024-12-10 09:15:00|143026|142826|142946.5|142746.5|143027.5|142827.5|142930.7|142730.7|163
1733822400000|2024-12-10 09:20:00|142947|142747|142966.8|142766.8|142992.3|142792.3|142929.1|142729.1|113
1733822700000|2024-12-10 09:25:00|142966.2|142766.2|142940.5|142740.5|142987|142787|142933.5|142733.5|79
1733823000000|2024-12-10 09:30:00|142941|142741|142960.5|142760.5|142965.5|142765.5|142941|142741|39
1733823300000|2024-12-10 09:35:00|142961|142761|142961.5|142761.5|142962|142762|142959.5|142759.5|20
1733823600000|2024-12-10 09:40:00|142962|142762|142988|142788|142996.9|142796.9|142962|142762|35
1733823900000|2024-12-10 09:45:00|142986.5|142786.5|142973.5|142773.5|143033.2|142833.2|142973.5|142773.5|313
1733824200000|2024-12-10 09:50:00|142977.5|142777.5|143006|142806|143064.1|142864.1|142969.5|142769.5|198
1733824500000|2024-12-10 09:55:00|143005.5|142805.5|143006.5|142806.5|143037|142837|142975|142775|180
1733824800000|2024-12-10 10:00:00|143009.1|142809.1|143003.5|142803.5|143013.5|142813.5|142984|142784|100
1733825100000|2024-12-10 10:05:00|143004|142804|142985|142785|143016.9|142816.9|142984.5|142784.5|73
1733825400000|2024-12-10 10:10:00|142984.5|142784.5|142958.5|142758.5|142985|142785|142950.5|142750.5|31
1733825700000|2024-12-10 10:15:00|142959|142759|142985|142785|142996.5|142796.5|142956.5|142756.5|35
1733826000000|2024-12-10 10:20:00|142984.5|142784.5|142985|142785|143018.5|142818.5|142984.5|142784.5|28
1733826300000|2024-12-10 10:25:00|142984.5|142784.5|142985.5|142785.5|142998.5|142798.5|142980.5|142773.7|13
1733826600000|2024-12-10 10:30:00|142985|142785|143002.5|142802.5|143008.5|142808.5|142968|142768|69
1733826900000|2024-12-10 10:35:00|143002.1|142802.1|143005.5|142805.5|143006.5|142806.5|142979.1|142779.1|92
1733827200000|2024-12-10 10:40:00|143006.1|142806.1|143005|142805|143048.1|142848.1|143005|142805|150
1733827500000|2024-12-10 10:45:00|143004.5|142804.5|143005|142805|143006.5|142806.5|143001.5|142801.5|12
1733827800000|2024-12-10 10:50:00|143000|142800|142999.2|142799.2|143005.1|142805.1|142993|142793|31
1733828100000|2024-12-10 10:55:00|142995.3|142795.3|142989.1|142789.1|143006.1|142806.1|142988.1|142788.1|111
1733828400000|2024-12-10 11:00:00|142989.5|142789.5|142992.1|142792.1|143016.1|142816.1|142985.3|142785.3|93
1733828700000|2024-12-10 11:05:00|142992.5|142792.5|143023|142823|143028.5|142828.5|142991.1|142791.1|173
1733829000000|2024-12-10 11:10:00|143024|142824|143016.7|142816.7|143026.9|142826.9|143001.3|142801.3|219
1733829300000|2024-12-10 11:15:00|143018.9|142818.9|143016.2|142816.2|143023.9|142823.9|143006.3|142806.3|134
1733829600000|2024-12-10 11:20:00|143017.5|142817.5|143025|142825|143033.5|142833.5|143006.5|142806.5|114
1733829900000|2024-12-10 11:25:00|143025.5|142825.5|143030.1|142830.1|143032.1|142832.1|143019|142819|239
1733830200000|2024-12-10 11:30:00|143023.5|142823.5|143015.3|142815.3|143023.5|142823.5|142974.5|142774.5|54
1733831400000|2024-12-10 11:50:00|143021.3|142821.3|143032.5|142832.5|143035.5|142835.5|143004.3|142804.3|127
1733831700000|2024-12-10 11:55:00|143031.5|142831.5|143005|142805|143036.5|142836.5|143005|142805|39
1733832000000|2024-12-10 12:00:00|143005.5|142805.5|143021|142821|143024.5|142824.5|143005|142805|41
1733832300000|2024-12-10 12:05:00|143020.5|142820.5|143028|142828|143038.5|142838.5|143005|142805|123
1733832600000|2024-12-10 12:10:00|143027.5|142827.5|143038.5|142838.5|143038.5|142838.5|143004.5|142804.5|216
1733832900000|2024-12-10 12:15:00|143038|142838|143076.5|142876.5|143079|142879|143037|142837|143
1733833200000|2024-12-10 12:20:00|143078|142878|143120.3|142920.3|143120.3|142920.3|143072.5|142872.5|121
1733833500000|2024-12-10 12:25:00|143114.3|142914.3|143120|142920|143151.8|142951.8|143100.3|142900.3|184
1733833800000|2024-12-10 12:30:00|143128|142928|143124.5|142924.5|143131|142931|143117.7|142917.7|90
1733834100000|2024-12-10 12:35:00|143123.5|142923.5|143120|142920|143126|142926|143105|142905|159
1733834400000|2024-12-10 12:40:00|143120.5|142920.5|143116.6|142916.6|143120.5|142920.5|143093.5|142893.5|200
1733834700000|2024-12-10 12:45:00|143121.9|142921.9|143126.5|142926.5|143130|142930|143103.3|142903.3|122
1733835000000|2024-12-10 12:50:00|143125.5|142925.5|143118|142918|143131.5|142931.5|143112|142912|105
1733835300000|2024-12-10 12:55:00|143117.5|142917.5|143121|142921|143130.5|142930.5|143111.5|142911.5|103
1733835600000|2024-12-10 13:00:00|143122|142922|143126.5|142926.5|143135|142935|143116|142916|223
1733835900000|2024-12-10 13:05:00|143125.5|142925.5|143134|142934|143134|142934|143124.5|142924.5|99
1733836200000|2024-12-10 13:10:00|143133.5|142933.5|143140.5|142940.5|143141|142941|143126.5|142926.5|55
1733836500000|2024-12-10 13:15:00|143141|142941|143235|143035|143235|143035|143141|142941|108
1733836800000|2024-12-10 13:20:00|143234.5|143034.5|143272|143072|143300.5|143100.5|143234.5|143034.5|111
1733837100000|2024-12-10 13:25:00|143272.5|143072.5|143244.9|143044.9|143275|143075|143236.7|143036.7|130
1733837400000|2024-12-10 13:30:00|143242.1|143042.1|143203|143003|143242.1|143042.1|143188.5|142988.5|222
1733837700000|2024-12-10 13:35:00|143202.5|143002.5|143168.5|142968.5|143203|143003|143164.1|142964.1|191
1733838000000|2024-12-10 13:40:00|143169.1|142969.1|143225|143025|143245|143045|143169.1|142969.1|153
1733838300000|2024-12-10 13:45:00|143225.5|143025.5|143218|143018|143227|143027|143208.5|143008.5|146
1733838600000|2024-12-10 13:50:00|143219|143019|143206|143006|143225.5|143025.5|143199|142999|115
1733838900000|2024-12-10 13:55:00|143205.5|143005.5|143212|143012|143221.5|143021.5|143177|142977|74
1733839200000|2024-12-10 14:00:00|143198.5|142998.5|143190.1|142990.1|143199.1|142999.1|143183.1|142983.1|80
1733839500000|2024-12-10 14:05:00|143189.1|142989.1|143185.5|142985.5|143211.5|143011.5|143182.1|142982.1|83
1733839800000|2024-12-10 14:10:00|143186.1|142986.1|143179.1|142979.1|143202.1|143002.1|143172.1|142972.1|79
1733840100000|2024-12-10 14:15:00|143184.5|142984.5|143161.3|142917.7|143184.5|142984.5|143116.3|142850.5|102
1733840400000|2024-12-10 14:20:00|143161.8|142918.2|143147.5|142947.5|143162.8|142950.1|143083.1|142883.1|224
1733840700000|2024-12-10 14:25:00|143159.5|142959.5|143152.1|142952.1|143163.3|142963.3|143136.3|142936.3|277
1733841000000|2024-12-10 14:30:00|143151.5|142951.5|143133.3|142933.3|143166.3|142966.3|143133.3|142933.3|193
1733841300000|2024-12-10 14:35:00|143133.1|142933.1|143138.1|142938.1|143165.1|142965.1|143131.5|142931.5|249
1733841600000|2024-12-10 14:40:00|143137.7|142937.7|143158.9|142958.9|143166.5|142966.5|143128.8|142928.8|135
1733841900000|2024-12-10 14:45:00|143158.7|142958.7|143145.1|142945.1|143177.1|142977.1|143138.1|142938.1|176
1733842200000|2024-12-10 14:50:00|143146.1|142946.1|143160.5|142960.5|143210.1|143010.1|143145.1|142945.1|160
1733842500000|2024-12-10 14:55:00|143159.5|142959.5|143165.7|142965.7|143166.5|142966.5|143139.1|142939.1|97
1733842800000|2024-12-10 15:00:00|143167.5|142967.5|143213.3|143013.3|143230.7|143030.7|143150.4|142946.3|266
1733843100000|2024-12-10 15:05:00|143218.1|143018.1|143205.7|143005.7|143223.6|143023.6|143178.3|142978.3|175
1733843400000|2024-12-10 15:10:00|143205.3|143005.3|143210.9|143010.9|143227.5|143027.5|143187.3|142987.3|179
1733843700000|2024-12-10 15:15:00|143211.2|143011.2|143197|142997|143212.7|143012.7|143191.1|142991.1|85
1733844000000|2024-12-10 15:20:00|143197.5|142997.5|143200.8|143000.8|143211|143011|143187.3|142987.3|140
1733844300000|2024-12-10 15:25:00|143200.9|143000.9|143208.9|143008.9|143220.7|143020.7|143197.7|142997.7|207
1733844600000|2024-12-10 15:30:00|143206.7|143006.7|143177.5|142977.5|143207.7|143007.7|143176.5|142976.5|213
1733844900000|2024-12-10 15:35:00|143177.1|142977.1|143126.8|142926.8|143179.5|142979.5|143115.5|142915.5|187
1733845200000|2024-12-10 15:40:00|143126.9|142926.9|143148.5|142948.5|143166.5|142966.5|143126.5|142926.5|223
1733845500000|2024-12-10 15:45:00|143148.1|142948.1|143140.5|142940.5|143150.1|142950.1|143073.1|142873.1|145
1733845800000|2024-12-10 15:50:00|143141.5|142941.5|143134|142934|143163.1|142963.1|143125.5|142925.5|266
1733846100000|2024-12-10 15:55:00|143137.1|142937.1|143146.1|142946.1|143170.1|142970.1|143133.3|142933.3|169
1733846400000|2024-12-10 16:00:00|143151.3|142951.3|143146.1|142946.1|143157.5|142957.5|143127.1|142927.1|186
1733846700000|2024-12-10 16:05:00|143151.5|142951.5|143103.9|142903.9|143166.5|142966.5|143103.9|142903.9|198
1733847000000|2024-12-10 16:10:00|143104.9|142904.9|143118.1|142918.1|143121.1|142921.1|143084.1|142884.1|212
1733847300000|2024-12-10 16:15:00|143118.5|142918.5|143138.5|142938.5|143166.5|142966.5|143114.1|142914.1|110
1733847600000|2024-12-10 16:20:00|143138.1|142938.1|143114.1|142914.1|143154.1|142954.1|143114.1|142914.1|92
1733847900000|2024-12-10 16:25:00|143110.1|142910.1|143125.1|142925.1|143130.5|142930.5|143100.3|142900.3|53
1733848200000|2024-12-10 16:30:00|143124.5|142924.5|143203|143003|143232.1|143032.1|143120.1|142920.1|127
1733848500000|2024-12-10 16:35:00|143203.1|143003.1|143208.1|143008.1|143266.5|143066.5|143201.5|143001.5|150
1733848800000|2024-12-10 16:40:00|143208.5|143008.5|143155.5|142955.5|143210.9|143010.9|143145.1|142945.1|168
1733849100000|2024-12-10 16:45:00|143155.1|142955.1|143271.5|143071.5|143285.1|143085.1|143154.1|142954.1|101
1733849400000|2024-12-10 16:50:00|143271.1|143071.1|143277.5|143077.5|143286.4|143080.1|143240|143040|48
1733849700000|2024-12-10 16:55:00|143278|143078|143236.3|143013.8|143278|143078|143236.3|143013.8|81
1733850000000|2024-12-10 17:00:00|143244.3|143005.7|143292.8|143054.2|143317.8|143054.2|143239.3|142989|49
1733850300000|2024-12-10 17:05:00|143292.3|143053.7|143315|143115|143342.3|143132.6|143290.2|143053.7|102
1733850600000|2024-12-10 17:10:00|143312.5|143112.5|143333.8|143133.8|143345|143145|143308|143108|72
1733850900000|2024-12-10 17:15:00|143326.5|143126.5|143249.5|143049.5|143339.1|143139.1|143203.5|143003.5|184
1733851200000|2024-12-10 17:20:00|143249|143049|143305.5|143105.5|143312.5|143112.5|143249|143049|161
1733851500000|2024-12-10 17:25:00|143305.8|143105.8|143322.5|143122.5|143330|143130|143301|143101|27
1733851800000|2024-12-10 17:30:00|143333.4|143111.6|143438.4|143160.5|143476.2|143190.3|143333.4|143111.6|93
1733852100000|2024-12-10 17:35:00|143447.4|143169.5|143394|143166|143469.8|143195.8|143390.3|143080.3|142
1733852400000|2024-12-10 17:40:00|143390.9|143169.1|143443.5|143243.5|143512.7|143252.1|143372.9|143147.5|177
1733852700000|2024-12-10 17:45:00|143442.5|143242.5|143424.3|143224.3|143448.1|143248.1|143388.2|143188.2|98
1733853000000|2024-12-10 17:50:00|143424.8|143224.8|143425|143225|143430.6|143230.6|143423.7|143223.7|74
1733853300000|2024-12-10 17:55:00|143425.5|143225.5|143425|143225|143425.5|143225.5|143422.5|143222.5|8
1733853600000|2024-12-10 18:00:00|143425.5|143225.5|143470.1|143270.1|143474.1|143274.1|143421.5|143221.5|146
1733853900000|2024-12-10 18:05:00|143469.1|143269.1|143471.5|143271.5|143482.9|143282.9|143460|143260|133
1733854200000|2024-12-10 18:10:00|143471|143271|143455|143255|143497.8|143297.8|143455|143255|82
1733854500000|2024-12-10 18:15:00|143455.5|143255.5|143470.2|143270.2|143471|143271|143449.5|143249.5|70
1733854800000|2024-12-10 18:20:00|143469.8|143269.8|143531|143331|143613.4|143359.5|143469.8|143269.8|189
1733855100000|2024-12-10 18:25:00|143516.5|143316.5|143515|143315|143526.5|143326.5|143469.5|143269.5|114
1733855400000|2024-12-10 18:30:00|143510|143310|143532.5|143332.5|143629|143429|143452|143252|183
1733855700000|2024-12-10 18:35:00|143533.5|143333.5|143565|143365|143568.5|143368.5|143501.5|143301.5|137
1733856000000|2024-12-10 18:40:00|143564.5|143364.5|143550.1|143350.1|143570|143370|143500.5|143300.5|35
1733856300000|2024-12-10 18:45:00|143546.7|143346.7|143559.5|143359.5|143598.5|143398.5|143527.4|143327.4|70
1733856600000|2024-12-10 18:50:00|143560|143360|143565|143365|143565|143365|143560|143360|21
1733856900000|2024-12-10 18:55:00|143563.5|143363.5|143565|143365|143580.5|143380.5|143562|143362|30
1733857200000|2024-12-10 19:00:00|143570|143370|143563|143363|143584.8|143384.8|143560.5|143360.5|65
1733857500000|2024-12-10 19:05:00|143564|143364|143514.7|143314.7|143565|143365|143513.2|143313.2|33
1733857800000|2024-12-10 19:10:00|143515.5|143315.5|143509.5|143309.5|143535|143335|143508.5|143308.5|178
1733858100000|2024-12-10 19:15:00|143510|143310|143495|143295|143523.8|143323.8|143482|143282|174
1733858400000|2024-12-10 19:20:00|143494.5|143294.5|143505.2|143305.2|143509.8|143309.8|143456.5|143256.5|107
1733858700000|2024-12-10 19:25:00|143491.5|143291.5|143509.5|143309.5|143513.5|143313.5|143477|143277|149
1733859000000|2024-12-10 19:30:00|143509|143309|143491|143291|143509|143309|143460.5|143260.5|118
1733859300000|2024-12-10 19:35:00|143491.5|143291.5|143483.5|143283.5|143491.5|143291.5|143467|143267|113
1733859600000|2024-12-10 19:40:00|143482.5|143282.5|143511.5|143311.5|143511.5|143311.5|143462.5|143262.5|146
1733859900000|2024-12-10 19:45:00|143513.5|143313.5|143513.5|143313.5|143513.5|143313.5|143513.5|143313.5|1
1733860200000|2024-12-10 19:50:00|143508.5|143308.5|143489|143289|143508.5|143308.5|143489|143289|51
1733860500000|2024-12-10 19:55:00|143487.5|143287.5|143496.5|143296.5|143498|143298|143483|143283|55
1733860800000|2024-12-10 20:00:00|143499.5|143299.5|143556.8|143356.8|143556.8|143356.8|143499|143299|40
1733861100000|2024-12-10 20:05:00|143559.1|143359.1|143559.1|143359.1|143559.1|143359.1|143554.7|143354.7|13
1733861400000|2024-12-10 20:10:00|143558|143358|143558.1|143358.1|143559.1|143359.1|143554.2|143354.2|24
1733861700000|2024-12-10 20:15:00|143556.9|143356.9|143560.5|143360.5|143640.3|143360.5|143541.2|143254.6|41
1733862000000|2024-12-10 20:20:00|143555.2|143355.2|143554.9|143354.9|143622.9|143360.5|143540.7|143320.4|28
1733862300000|2024-12-10 20:25:00|143549.5|143349.5|143542.2|143342.2|143549.5|143349.5|143542.2|143342.2|2
1733862600000|2024-12-10 20:30:00|143542.9|143342.9|143579.2|143253.6|143618|143342.9|143542.9|143215|115
1733862900000|2024-12-10 20:35:00|143596.4|143270.8|143584.9|143282.4|143600.3|143285.4|143547.6|143233.6|42
1733863200000|2024-12-10 20:40:00|143512.2|143312.2|143514.2|143314.2|143518.2|143318.1|143512.1|143306.2|14
1733863500000|2024-12-10 20:45:00|143512.2|143312.2|143513.9|143313.9|143521.5|143321.5|143511.2|143311.2|49
1733863800000|2024-12-10 20:50:00|143584.9|143282.4|143518.4|143318.4|143584.9|143320.1|143510.2|143282.4|63
1733864100000|2024-12-10 20:55:00|143515.2|143315.2|143520.5|143320.5|143625.9|143354.8|143512.2|143274.1|80
1733864400000|2024-12-10 21:00:00|143592.6|143274.7|143589.2|143263.6|143626.4|143356|143507.8|143253.6|39
1733864700000|2024-12-10 21:05:00|143585.3|143267.4|143570.1|143370.1|143636.4|143370.1|143545.2|143253.6|34
1733865000000|2024-12-10 21:10:00|143582.5|143382.5|143575.7|143217.5|143636.4|143382.5|143548.2|143198.4|132
1733865300000|2024-12-10 21:15:00|143606.8|143186.4|143599.7|143193.5|143611.1|143203.5|143589.7|143182.1|8
1733865900000|2024-12-10 21:25:00|143624.7|143168.5|143624.7|143168.5|143624.7|143168.5|143624.7|143168.5|1
1733866800000|2024-12-10 21:40:00|143671.1|143214.7|143671.1|143214.7|143688.2|143214.7|143671.1|143197.6|5
1733878800000|2024-12-11 01:00:00|142974.9|142874.9|142915.1|142815.1|142974.9|142874.9|142878.5|142778.5|291
1733879100000|2024-12-11 01:05:00|142915.5|142815.5|143017|142917|143032.1|142932.1|142915.5|142815.5|312
1733879400000|2024-12-11 01:10:00|143016.7|142916.7|143021.2|142821.2|143055.5|142955.5|142973|142820.3|240
1733879700000|2024-12-11 01:15:00|143031.6|142831.6|142921.8|142821.8|143042.5|142882.4|142889.1|142789.1|321
1733880000000|2024-12-11 01:20:00|142920.1|142820.1|142882|142782|142936.1|142836.1|142868.5|142768.5|370
1733880300000|2024-12-11 01:25:00|142883|142783|142910|142810|142985.1|142852.1|142882.5|142782.5|342
1733880600000|2024-12-11 01:30:00|142908.1|142808.1|142897.5|142797.5|142964|142864|142870|142770|463
1733880900000|2024-12-11 01:35:00|142896.5|142796.5|142916.5|142816.5|142946.1|142846.1|142867|142767|414
1733881200000|2024-12-11 01:40:00|142922.5|142822.5|142966.5|142766.5|142972.1|142836.5|142881|142762.5|306
1733881500000|2024-12-11 01:45:00|142966|142766|142986.5|142786.5|142996.1|142796.1|142945|142745|247
1733881800000|2024-12-11 01:50:00|142987.1|142787.1|142925.5|142725.5|142987.1|142787.1|142916.1|142716.1|269
1733882100000|2024-12-11 01:55:00|142925|142725|142925.5|142725.5|142990.1|142836|142875.5|142710.5|336
1733882400000|2024-12-11 02:00:00|142931|142731|142944.1|142744.1|142984.1|142784.1|142907.5|142707.5|273
1733882700000|2024-12-11 02:05:00|142944.5|142744.5|142884.5|142784.5|142955|142811.5|142883|142733|222
1733883000000|2024-12-11 02:10:00|142885.1|142785.1|142860|142760|142932.2|142800|142858|142732.2|227
1733883300000|2024-12-11 02:15:00|142859.5|142759.5|142876.5|142776.5|142890.5|142790.5|142851|142751|175
1733883600000|2024-12-11 02:20:00|142877|142777|142926.5|142726.5|142962.1|142777|142877|142712.1|234
1733883900000|2024-12-11 02:25:00|142925.5|142725.5|142875|142775|142926.5|142776.1|142850.8|142701.9|249
1733884200000|2024-12-11 02:30:00|142875.5|142775.5|142933.1|142733.1|142940|142800.5|142855.5|142717.5|257
1733884500000|2024-12-11 02:35:00|142940|142740|142936.5|142736.5|142952|142752|142905.5|142705.5|148
1733884800000|2024-12-11 02:40:00|142936|142736|143003|142803|143015|142815|142930|142730|176
1733885100000|2024-12-11 02:45:00|143010.5|142810.5|142962|142862|143029.5|142862|142935|142804.5|186
1733885400000|2024-12-11 02:50:00|142962.5|142862.5|142930|142830|142999.5|142862.5|142930|142776.5|129
1733885700000|2024-12-11 02:55:00|142929.5|142829.5|142851.2|142751.2|142929.5|142829.5|142850.1|142750.1|223
1733886000000|2024-12-11 03:00:00|142850.1|142750.1|142865.5|142765.5|142873.5|142773.5|142790|142665.1|316
1733886300000|2024-12-11 03:05:00|142867|142767|142887.5|142787.5|142926.5|142790|142855|142726|200
1733886600000|2024-12-11 03:10:00|142886|142786|142868.1|142768.1|142939.5|142797.5|142865.5|142724.5|199
1733886900000|2024-12-11 03:15:00|142870|142770|142885.5|142785.5|142897.5|142797.5|142865.5|142765.5|204
1733887200000|2024-12-11 03:20:00|142885|142785|143000|142900|143007|142907|142884.5|142784.5|153
1733887500000|2024-12-11 03:25:00|143005|142905|143055.5|142855.5|143066.5|142966.5|143001|142846|249
1733887800000|2024-12-11 03:30:00|143007|142907|143081.1|142881.1|143100.5|142948|143004|142875.1|239
1733888100000|2024-12-11 03:35:00|143080.5|142880.5|143075.5|142875.5|143103.5|142903.5|143055.1|142855.1|198
1733888400000|2024-12-11 03:40:00|143079.1|142879.1|143073.5|142873.5|143088.5|142888.5|143066|142866|143
1733888700000|2024-12-11 03:45:00|143076.1|142876.1|143057.1|142857.1|143086.1|142886.1|143056|142856|150
1733889000000|2024-12-11 03:50:00|143056.5|142856.5|143066|142866|143086|142886|143039.5|142839.5|130
1733889300000|2024-12-11 03:55:00|143065.5|142865.5|143066|142866|143091.5|142891.5|143059|142859|126
1733889600000|2024-12-11 04:00:00|143065|142865|143103.1|142903.1|143113.5|142913.5|143044.1|142844.1|172
1733889900000|2024-12-11 04:05:00|143100|142900|143095|142895|143103.5|142903.5|143079.5|142879.5|174
1733890200000|2024-12-11 04:10:00|143099.5|142899.5|143070|142870|143105|142905|143065.3|142865.3|185
1733890500000|2024-12-11 04:15:00|143069.5|142869.5|143091.5|142891.5|143094.1|142894.1|143064|142864|100
1733890800000|2024-12-11 04:20:00|143091|142891|143076.5|142976.5|143139.5|143002.5|143070|142883|202
1733891100000|2024-12-11 04:25:00|143077|142977|143105|143005|143115.5|143015.5|143077|142977|139
1733891400000|2024-12-11 04:30:00|143105.5|143005.5|143158|143058|143198.1|143098.1|143105|143005|212
1733891700000|2024-12-11 04:35:00|143159|143059|143178|143078|143190.5|143090.5|143157.5|143057.5|179
1733892000000|2024-12-11 04:40:00|143178.5|143078.5|143165|143065|143193.5|143093.5|143164|143064|182
1733892300000|2024-12-11 04:45:00|143163.5|143063.5|143114|143014|143170|143070|143113.5|143013.5|165
1733892600000|2024-12-11 04:50:00|143115.1|143015.1|143175.5|142975.5|143175.5|143021.5|143104.5|142964|155
1733892900000|2024-12-11 04:55:00|143176.5|142976.5|143164.1|142964.1|143201.5|143001.5|143154.1|142954.1|172
1733893200000|2024-12-11 05:00:00|143164.5|142964.5|143146|143046|143180|143049|143114|142963.5|156
1733893500000|2024-12-11 05:05:00|143146.5|143046.5|143133.5|143033.5|143154.1|143054.1|143133|143033|151
1733893800000|2024-12-11 05:10:00|143134.1|143034.1|143134.1|143034.1|143147.8|143047.8|143094|142994|158
1733894100000|2024-12-11 05:15:00|143126|143026|143128|143028|143144.1|143044.1|143124.1|143024.1|167
1733894400000|2024-12-11 05:20:00|143128.5|143028.5|143135|143035|143135|143035|143110.2|143010.2|159
1733894700000|2024-12-11 05:25:00|143139.6|143039.6|143125|143025|143150|143050|143115|143015|165
1733895000000|2024-12-11 05:30:00|143125.5|143025.5|143111.5|143011.5|143146|143046|143111.5|143011.5|148
1733895300000|2024-12-11 05:35:00|143112|143012|143130|143030|143138.5|143038.5|143110|143010|127
1733895600000|2024-12-11 05:40:00|143132.5|143032.5|143178|142978|143199.2|143049.4|143121.2|142977.5|131
1733895900000|2024-12-11 05:45:00|143177.5|142977.5|143130|143030|143190|143030|143121.9|142972.5|145
1733896200000|2024-12-11 05:50:00|143129.5|143029.5|143132.1|142932.1|143178|143039|143118|142932.1|111
1733896500000|2024-12-11 05:55:00|143133.5|142933.5|143195|142995|143195|142995|143132.5|142932.5|139
1733896800000|2024-12-11 06:00:00|143194.5|142994.5|143181.5|142981.5|143229|143029|143175|142975|203
1733897100000|2024-12-11 06:05:00|143180|142980|143110.5|142910.5|143188.9|142988.9|143108|142908|159
1733897400000|2024-12-11 06:10:00|143105.3|142905.3|143129.9|142929.9|143140.6|142940.6|143101.5|142901.5|138
1733897700000|2024-12-11 06:15:00|143129.8|142929.8|143120.1|142920.1|143161.8|142961.8|143111.3|142911.3|124
1733898000000|2024-12-11 06:20:00|143112|142912|143155.1|142955.1|143169.5|142969.5|143112|142912|155
1733898300000|2024-12-11 06:25:00|143154.5|142954.5|143078|142978|143164.5|142986.5|143045|142906.1|203
1733898600000|2024-12-11 06:30:00|143075|142975|143123|142923|143131.1|142983.5|143055|142907.5|127
1733898900000|2024-12-11 06:35:00|143123.5|142923.5|143098.5|142898.5|143127.5|142927.5|143098.5|142898.5|97
1733899200000|2024-12-11 06:40:00|143100|142900|143097.1|142897.1|143115|142915|143097.1|142897.1|36
1733899500000|2024-12-11 06:45:00|143097.5|142897.5|143132.5|142932.5|143172.6|142972.6|143055|142897.5|68
1733899800000|2024-12-11 06:50:00|143132.4|142932.4|143108.6|142908.6|143132.6|142932.6|143098.5|142898.5|59
1733900100000|2024-12-11 06:55:00|143098.5|142898.5|143040.1|142840.1|143098.5|142898.5|143024.5|142824.5|54
1733900400000|2024-12-11 07:00:00|143040.4|142840.4|143085|142885|143103.6|142939.1|142973.1|142825.5|107
1733900700000|2024-12-11 07:05:00|143035|142935|143339.8|143139.8|143339.8|143139.8|143013|142832.1|152
1733901000000|2024-12-11 07:10:00|143340.2|143140.2|143515.1|143315.1|143745.9|143448.6|143340.2|143140.2|178
1733901300000|2024-12-11 07:15:00|143521.5|143321.5|143460.1|143260.1|143528.6|143336.2|143423.3|143227.5|140
1733901600000|2024-12-11 07:20:00|143460.5|143260.5|143458.5|143258.5|143493.8|143273.4|143390.1|143134.8|87
1733901900000|2024-12-11 07:25:00|143460.5|143260.5|143455|143355|143543.6|143355|143450|143250|60
1733902200000|2024-12-11 07:30:00|143500|143300|143535.1|143335.1|143548.6|143355|143422.8|143274.7|135
1733902500000|2024-12-11 07:35:00|143529|143329|143532.6|143332.6|143595.6|143395.6|143522.6|143322.6|114
1733902800000|2024-12-11 07:40:00|143534.6|143334.6|143551.5|143351.5|143570.1|143370.1|143533.5|143333.5|62
1733903100000|2024-12-11 07:45:00|143558.6|143358.6|143470.1|143270.1|143558.6|143358.6|143467.1|143267.1|77
1733903400000|2024-12-11 07:50:00|143469.5|143269.5|143461.6|143261.6|143478.6|143278.6|143394.5|143194.5|129
1733903700000|2024-12-11 07:55:00|143452.5|143252.5|143466.5|143266.5|143485.6|143285.6|143452.5|143252.5|129
1733904000000|2024-12-11 08:00:00|143467.1|143267.1|143419.5|143219.5|143471.6|143271.6|143418.1|143218.1|90
1733904300000|2024-12-11 08:05:00|143422.4|143222.4|143315.2|142962|143428.6|143228.6|143081.1|142786.5|138
1733904600000|2024-12-11 08:10:00|143315.4|142962.2|143303.5|143103.5|143397|143122.6|143290|142962.2|104
1733904900000|2024-12-11 08:15:00|143303.4|143103.4|143195.8|142995.8|143303.4|143103.4|143178.6|142951.7|116
1733905200000|2024-12-11 08:20:00|143196.4|142996.4|143240.4|143040.4|143252.6|143052.6|143196.4|142996.4|68
1733905500000|2024-12-11 08:25:00|143236.4|143036.4|143249.5|143149.5|143323.3|143162.1|143224.5|143024.5|129
1733905800000|2024-12-11 08:30:00|143299.5|143099.5|143247.5|143047.5|143299.5|143099.5|143222|143022|81
1733906100000|2024-12-11 08:35:00|143247|143047|143258|143058|143258.8|143058.8|143242.5|143042.5|48
1733906400000|2024-12-11 08:40:00|143258.5|143058.5|143288.9|143088.9|143296.5|143096.5|143254.5|143054.5|56
1733906700000|2024-12-11 08:45:00|143282.3|143082.3|143280.5|143080.5|143303.3|143103.3|143264.5|143064.5|84
1733907000000|2024-12-11 08:50:00|143292.5|143092.5|143335.5|143135.5|143338.5|143138.5|143287|143087|96
1733907300000|2024-12-11 08:55:00|143336.5|143136.5|143493|143293|143493.9|143293.9|143312.5|143112.5|176
1733907600000|2024-12-11 09:00:00|143485.3|143285.3|143456.8|143256.8|143485.3|143285.3|143378.3|143100.7|243
1733907900000|2024-12-11 09:05:00|143463.5|143263.5|143466|143266|143489.5|143289.5|143440|143240|117
1733908200000|2024-12-11 09:10:00|143467|143267|143370.4|143170.4|143468.9|143268.9|143342.1|143142.1|403
1733908500000|2024-12-11 09:15:00|143364.5|143164.5|143382|143182|143417.9|143217.9|143331.3|143131.3|323
1733908800000|2024-12-11 09:20:00|143384|143184|143391|143191|143460|143260|143365.6|143165.6|328
1733909100000|2024-12-11 09:25:00|143388.5|143188.5|143392.5|143192.5|143419.1|143219.1|143368|143168|240
1733909400000|2024-12-11 09:30:00|143390.5|143190.5|143384.3|143184.3|143426.9|143226.9|143370.7|143170.7|170
1733909700000|2024-12-11 09:35:00|143384.5|143184.5|143399.8|143199.8|143415|143215|143372.5|143172.5|224
1733910000000|2024-12-11 09:40:00|143398.8|143198.8|143263.5|143063.5|143401.8|143201.8|143263.5|143063.5|232
1733910300000|2024-12-11 09:45:00|143247.5|143047.5|143271.5|143071.5|143317.5|143117.5|143247.5|143047.5|221
1733910600000|2024-12-11 09:50:00|143271|143071|143247.5|143047.5|143272.5|143072.5|143236|143036|86
1733910900000|2024-12-11 09:55:00|143248|143048|143127.5|142927.5|143281.5|143081.5|143111.5|142911.5|213
1733911200000|2024-12-11 10:00:00|143128.1|142928.1|143175|142975|143185|142985|143053.1|142853.1|174
1733911500000|2024-12-11 10:05:00|143174|142974|143403.5|143203.5|143412|143212|143171|142971|281
1733911800000|2024-12-11 10:10:00|143404.1|143204.1|143227.5|143027.5|143422.1|143222.1|143218.5|143018.5|183
1733912100000|2024-12-11 10:15:00|143228|143028|143203|143003|143267.1|143067.1|143173.3|142973.3|241
1733912400000|2024-12-11 10:20:00|143204|143004|143062.2|142862.2|143207.5|143007.5|143034.5|142834.5|297
1733912700000|2024-12-11 10:25:00|143075.5|142875.5|143083|142883|143109.7|142909.7|143031.5|142831.5|230
1733913000000|2024-12-11 10:30:00|143088|142888|143056.5|142856.5|143140.1|142940.1|143042.5|142842.5|233
1733913300000|2024-12-11 10:35:00|143057|142857|143061.5|142861.5|143105.9|142905.9|143057|142857|114
1733913600000|2024-12-11 10:40:00|143060.5|142860.5|143058.7|142858.7|143060.5|142860.5|143020|142820|87
1733913900000|2024-12-11 10:45:00|143058.6|142858.6|143084|142884|143093.6|142893.6|143030|142830|212
1733914200000|2024-12-11 10:50:00|143085|142885|143158.5|142958.5|143166|142966|143084|142884|226
1733914500000|2024-12-11 10:55:00|143159|142959|143171|142971|143175|142975|143147|142947|101
1733914800000|2024-12-11 11:00:00|143159.8|142959.8|143136.5|142936.5|143169.5|142969.5|143117|142917|123
1733915100000|2024-12-11 11:05:00|143134.5|142934.5|143152|142952|143162.7|142962.7|143113.8|142913.8|148
1733915400000|2024-12-11 11:10:00|143152.5|142952.5|143151|142951|143193.1|142993.1|143140|142940|165
1733915700000|2024-12-11 11:15:00|143151.2|142951.2|143124.5|142924.5|143165.4|142965.4|143121.5|142921.5|204
1733916000000|2024-12-11 11:20:00|143124|142924|143101.5|142901.5|143156|142956|143097.5|142897.5|184
1733916300000|2024-12-11 11:25:00|143102.1|142902.1|143118|142918|143120.5|142920.5|143058|142858|259
1733916600000|2024-12-11 11:30:00|143120.5|142920.5|143117|142917|143142.5|142942.5|143103.5|142903.5|142
1733916900000|2024-12-11 11:35:00|143116.5|142916.5|143062.9|142862.9|143159.3|142959.3|143061.2|142857.8|80
1733917200000|2024-12-11 11:40:00|143061.3|142861.3|143072.5|142872.5|143080.2|142873.5|143061.3|142861.3|31
1733917500000|2024-12-11 11:45:00|143073.1|142873.1|143085|142885|143103.3|142899.5|143062.7|142862.7|45
1733917800000|2024-12-11 11:50:00|143071.5|142871.5|143048.4|142848.4|143082.8|142871.5|143040.1|142816.3|83
1733918100000|2024-12-11 11:55:00|143048.8|142848.8|143013.4|142813.4|143050|142850|142990|142790|133
1733918400000|2024-12-11 12:00:00|143011.1|142811.1|142995|142795|143021.9|142821.9|142994.3|142794.3|184
1733918700000|2024-12-11 12:05:00|142996|142796|142995|142795|143015|142815|142995|142795|47
1733919000000|2024-12-11 12:10:00|142995.5|142795.5|142994.5|142794.5|142996.5|142796.5|142994|142794|13
1733919300000|2024-12-11 12:15:00|142994|142794|142943.5|142743.5|142994|142794|142878.3|142678.3|232
1733919600000|2024-12-11 12:20:00|142943|142743|142965|142765|142965|142765|142927|142727|137
1733919900000|2024-12-11 12:25:00|142956|142756|143095.1|142895.1|143204.8|143004.8|142928.5|142728.5|274
1733920200000|2024-12-11 12:30:00|143091.1|142891.1|143065.1|142865.1|143178.5|142978.5|143065.1|142865.1|211
1733920500000|2024-12-11 12:35:00|143063.1|142863.1|143021.7|142821.7|143112.1|142912.1|143021.7|142821.7|124
1733920800000|2024-12-11 12:40:00|143028.1|142828.1|143020.3|142820.3|143042|142831.5|143009.3|142806|159
1733921100000|2024-12-11 12:45:00|143020.2|142820.2|143006.2|142806.2|143040|142834.8|143003.2|142803.2|84
1733921400000|2024-12-11 12:50:00|143016.8|142816.8|143016.8|142816.8|143019.8|142819.8|142992.2|142792.2|131
1733921700000|2024-12-11 12:55:00|143006.2|142806.2|143033.5|142833.5|143033.5|142833.5|142995.8|142795.8|115
1733922000000|2024-12-11 13:00:00|143033|142833|143008.5|142808.5|143033|142833|142999.6|142799.6|120
1733922300000|2024-12-11 13:05:00|143009|142809|143029.2|142829.2|143038.8|142838.8|142999.5|142799.5|112
1733922600000|2024-12-11 13:10:00|143027|142827|143059.2|142859.2|143090.8|142890.8|143024.6|142824.6|160
1733922900000|2024-12-11 13:15:00|143058.7|142858.7|143078.5|142878.5|143094.5|142894.5|143043.2|142843.2|150
1733923200000|2024-12-11 13:20:00|143078.4|142878.4|143090.1|142887.5|143090.1|142888.8|143018.2|142818.2|175
1733923500000|2024-12-11 13:25:00|143091.3|142886.1|143430.6|142710.6|143430.6|142887.5|143022.2|142596.8|153
1733923800000|2024-12-11 13:30:00|143421.2|142701.2|142975.5|142740.9|143421.2|142838.3|142925.5|142375|252
1733924100000|2024-12-11 13:35:00|142960.5|142755.9|142909.5|142708.2|143068|142834.2|142864.3|142664.3|231
1733924400000|2024-12-11 13:40:00|142919.5|142698.2|142795.5|142595.5|142947|142747|142791|142591|311
1733924700000|2024-12-11 13:45:00|142794|142594|142854.8|142654.8|142875.8|142675.8|142725.1|142525.1|253
1733925000000|2024-12-11 13:50:00|142857.8|142657.8|142875|142675|142900.9|142700.9|142845.2|142645.2|107
1733925300000|2024-12-11 13:55:00|142876|142676|142844.6|142644.6|142908.5|142708.5|142805.7|142605.7|204
1733925600000|2024-12-11 14:00:00|142844.2|142644.2|142839|142639|142888.5|142688.5|142817.1|142617.1|211
1733925900000|2024-12-11 14:05:00|142839.1|142639.1|142857.4|142657.4|142869.1|142669.1|142819.8|142619.8|252
1733926200000|2024-12-11 14:10:00|142857.7|142657.7|142837.1|142637.1|142873.1|142673.1|142825.3|142625.3|246
1733926500000|2024-12-11 14:15:00|142836.5|142636.5|142838.7|142638.7|142839.2|142639.2|142808.5|142608.5|211
1733926800000|2024-12-11 14:20:00|142839.7|142639.7|142841.5|142641.5|142862.1|142662.1|142812.8|142612.8|148
1733927100000|2024-12-11 14:25:00|142842.1|142642.1|142839.3|142639.3|142877.1|142677.1|142837.3|142637.3|167
1733927400000|2024-12-11 14:30:00|142838.9|142638.9|142878|142678|142920.5|142720.5|142835.7|142635.7|320
1733927700000|2024-12-11 14:35:00|142877.9|142677.9|142868.6|142668.6|142910.1|142710.1|142853.1|142653.1|125
1733928000000|2024-12-11 14:40:00|142869.1|142669.1|142868.1|142668.1|142869.1|142669.1|142818.1|142618.1|161
1733928300000|2024-12-11 14:45:00|142868.5|142668.5|142904.5|142704.5|142909|142709|142818.5|142618.5|250
1733928600000|2024-12-11 14:50:00|142904.1|142704.1|142904.1|142704.1|142921.9|142721.9|142851.5|142651.5|205
1733928900000|2024-12-11 14:55:00|142904.5|142704.5|142877.3|142677.3|142904.5|142704.5|142862.2|142662.2|108
1733929200000|2024-12-11 15:00:00|142873.7|142673.7|142931|142731|142956.5|142756.5|142822.5|142622.5|221
1733929500000|2024-12-11 15:05:00|142931.1|142731.1|142975.1|142775.1|142990.8|142790.8|142926.3|142726.3|114
1733929800000|2024-12-11 15:10:00|142976.5|142776.5|142882.1|142682.1|142977.5|142777.5|142863.3|142663.3|93
1733930100000|2024-12-11 15:15:00|142881.5|142681.5|142902.5|142702.5|143003.3|142743.9|142873.5|142670.7|138
1733930400000|2024-12-11 15:20:00|142902.1|142702.1|142958.1|142758.1|142965.5|142765.5|142856.5|142656.5|155
1733930700000|2024-12-11 15:25:00|142957.5|142757.5|143028.1|142828.1|143047.5|142847.5|142951|142728.5|232
1733931000000|2024-12-11 15:30:00|143028.5|142828.5|143033.1|142833.1|143048.3|142848.3|142956.5|142740.3|201
1733931300000|2024-12-11 15:35:00|143033.5|142833.5|143033.1|142833.1|143040.3|142840.3|142981.3|142768.6|286
1733931600000|2024-12-11 15:40:00|143032.7|142832.7|142999.3|142799.3|143035.1|142835.1|142967|142767|229
1733931900000|2024-12-11 15:45:00|142999.5|142799.5|143030.7|142830.7|143031.1|142831.1|142992.3|142792.3|179
1733932200000|2024-12-11 15:50:00|143026.3|142826.3|143034.1|142834.1|143043.5|142843.5|143011.3|142811.3|116
1733932500000|2024-12-11 15:55:00|143032.5|142832.5|143004.4|142804.4|143032.5|142832.5|142999.1|142799.1|131
1733932800000|2024-12-11 16:00:00|143003|142803|143028.5|142828.5|143030.5|142830.5|142999.7|142799.7|87
1733933100000|2024-12-11 16:05:00|143029.1|142829.1|143017.1|142817.1|143029.5|142829.5|143016.5|142816.5|27
1733933400000|2024-12-11 16:10:00|143016.5|142816.5|142996.1|142796.1|143016.5|142816.5|142994.5|142794.5|92
1733933700000|2024-12-11 16:15:00|142995.9|142795.9|143036.5|142836.5|143041.1|142841.1|142980.3|142780.3|111
1733934000000|2024-12-11 16:20:00|143036.1|142836.1|143093.5|142893.5|143102.5|142902.5|143033.1|142833.1|88
1733934300000|2024-12-11 16:25:00|143083.5|142883.5|143036.1|142836.1|143097.1|142897.1|143015.1|142815.1|204
1733934600000|2024-12-11 16:30:00|143038.5|142838.5|143013.5|142813.5|143038.5|142838.5|143010.1|142810.1|76
1733934900000|2024-12-11 16:35:00|143011.5|142811.5|142981.5|142781.5|143027.1|142827.1|142979.5|142779.5|96
1733935200000|2024-12-11 16:40:00|142981.7|142781.7|142953.6|142753.6|142981.9|142781.9|142881.5|142681.5|207
1733935500000|2024-12-11 16:45:00|142953.8|142753.8|142930.5|142730.5|142963.1|142763.1|142903.9|142703.9|78
1733935800000|2024-12-11 16:50:00|142929.1|142729.1|142872.5|142672.5|142932.5|142732.5|142872.5|142672.5|88
1733936100000|2024-12-11 16:55:00|142873.5|142673.5|142927.5|142727.5|142936.5|142736.5|142873.5|142673.5|71
1733936400000|2024-12-11 17:00:00|142927.1|142727.1|142949.5|142749.5|142984.5|142753.5|142910.6|142661.5|138
1733936700000|2024-12-11 17:05:00|142951.5|142751.5|142957.5|142757.5|142957.5|142757.5|142912.6|142712.6|111
1733937000000|2024-12-11 17:10:00|142958.1|142758.1|142966.1|142766.1|142980.3|142780.3|142958.1|142758.1|60
1733937300000|2024-12-11 17:15:00|142965.5|142765.5|142978.1|142778.1|142979.5|142779.5|142965.5|142765.5|70
1733937600000|2024-12-11 17:20:00|142977.5|142777.5|142978.5|142778.5|142989.5|142789.5|142976.5|142776.5|78
1733937900000|2024-12-11 17:25:00|142976.5|142776.5|142986.8|142786.8|142987.5|142787.5|142975.1|142775.1|48
1733938200000|2024-12-11 17:30:00|142984.8|142784.8|142966.5|142766.5|142987|142787|142957.8|142757.8|62
1733938500000|2024-12-11 17:35:00|142966|142766|142954.8|142754.8|142966|142766|142947.5|142747.5|40
1733938800000|2024-12-11 17:40:00|142955.3|142755.3|142949.5|142749.5|142969.5|142769.5|142949|142749|48
1733939100000|2024-12-11 17:45:00|142949|142749|142957.5|142757.5|142968.5|142768.5|142948.5|142748.5|45
1733939400000|2024-12-11 17:50:00|142962|142762|142983|142783|142983.1|142783.1|142930.5|142730.5|28
1733939700000|2024-12-11 17:55:00|142983.1|142783.1|142985|142785|142985|142785|142970.5|142770.5|10
1733940000000|2024-12-11 18:00:00|142984.5|142784.5|142910|142710|142984.5|142784.5|142903.6|142703.6|76
1733940300000|2024-12-11 18:05:00|142911.5|142711.5|142885.8|142685.8|142913|142713|142880.2|142680.2|105
1733940600000|2024-12-11 18:10:00|142882.2|142682.2|142885.2|142685.2|142939|142697.5|142879.2|142668.3|58
1733940900000|2024-12-11 18:15:00|142887.4|142687.4|142894.1|142694.1|142897|142694.1|142870.2|142670.2|57
1733941200000|2024-12-11 18:20:00|142895.1|142695.1|142851.1|142651.1|142922.6|142713.5|142840.1|142640.1|79
1733941500000|2024-12-11 18:25:00|142849.5|142649.5|142983.5|142557.7|142988.4|142650.1|142820.1|142516.2|111
1733941800000|2024-12-11 18:30:00|142890.5|142615.8|142895.1|142659|143044.4|142683.2|142874.1|142558.6|107
1733942100000|2024-12-11 18:35:00|142890.5|142654.4|142837.1|142637.1|143064.5|142683.9|142828.5|142628.5|121
1733942400000|2024-12-11 18:40:00|142840.1|142640.1|142857.5|142657.5|142890.5|142690.5|142838.5|142638.5|124
1733942700000|2024-12-11 18:45:00|142856.5|142656.5|142899.8|142699.8|142901.2|142701.2|142833|142633|90
1733943000000|2024-12-11 18:50:00|142899.2|142699.2|143112.5|142912.5|143168.1|142919.8|142899.2|142699.2|158
1733943300000|2024-12-11 18:55:00|143112|142912|143082.6|142784.2|143168|142913.5|143042.5|142774.6|144
1733943600000|2024-12-11 19:00:00|143122.8|142824.4|143102.6|142804.2|143146.2|142876.4|143010|142738.8|236
1733943900000|2024-12-11 19:05:00|143141.4|142843|143084.6|142786.2|143173.2|142868.1|143082.6|142780.8|126
1733944200000|2024-12-11 19:10:00|143121.8|142823.4|143013|142807.3|143183.4|142833.8|143002|142722.6|108
1733944500000|2024-12-11 19:15:00|143084.6|142786.2|143137.2|142845.6|143147.6|142852.6|143033.6|142735.2|68
1733944800000|2024-12-11 19:20:00|143133.9|142849|143099.2|142807.6|143145.4|142855.3|143061|142782.8|72
1733945100000|2024-12-11 19:25:00|143135|142843.4|143121.4|142829.8|143139.2|142847.2|143040.2|142765.2|110
1733945400000|2024-12-11 19:30:00|143090.2|142798.6|143004.8|142719.9|143110.4|142818.8|142996.2|142704.6|127
1733945700000|2024-12-11 19:35:00|143001.5|142723.3|143013|142748.3|143017.7|142752.3|142988.7|142709.7|130
1733946000000|2024-12-11 19:40:00|143014|142749.3|142966.9|142661.8|143030.4|142758|142940.8|142655.1|162
1733946300000|2024-12-11 19:45:00|143016.2|142711.1|142946.4|142746.4|143019.2|142770.1|142938.8|142659.8|61
1733946600000|2024-12-11 19:50:00|142945.8|142745.8|143003.4|142711.8|143030.1|142749.5|142929.9|142681.2|160
1733946900000|2024-12-11 19:55:00|143003.6|142712|142994.4|142689.3|143029.4|142757.4|142943.4|142646.8|232
1733947200000|2024-12-11 20:00:00|142953.9|142648.8|142951.2|142633.9|142997.2|142695.4|142925.6|142598.8|91
1733947500000|2024-12-11 20:05:00|142976.2|142608.9|142976.2|142608.9|142976.2|142633.9|142951.2|142608.9|41
1733947800000|2024-12-11 20:10:00|142951.2|142633.9|142976.2|142608.9|142976.2|142633.9|142951.2|142608.9|24
1733949000000|2024-12-11 20:30:00|142951.2|142633.9|142975|142657.7|143010.1|142711.3|142951.2|142608.9|63
1733949300000|2024-12-11 20:35:00|143000|142632.7|143008.9|142603.8|143008.9|142657.7|142965|142603.8|23
1733949600000|2024-12-11 20:40:00|143075.5|142537.3|142880.7|142578.2|143075.5|142692.4|142865.5|142537.3|38
1733949900000|2024-12-11 20:45:00|142881.6|142579.1|142999.9|142592.9|143016.7|142662.4|142822.2|142545.1|90
1733950200000|2024-12-11 20:50:00|142995.1|142597.7|142991.7|142561|143026.7|142607.3|142981.7|142536|17
1733950500000|2024-12-11 20:55:00|142981.7|142571|142945.1|142745.1|143006.2|142745.1|142875|142557.7|60
1733951400000|2024-12-11 21:10:00|142957.1|142757.1|142962.7|142757.3|142962.7|142757.3|142957.1|142757.1|2
1733951700000|2024-12-11 21:15:00|143002.5|142717.5|143002.5|142717.5|143002.5|142717.5|142992|142707|3
1733952000000|2024-12-11 21:20:00|143022.5|142737.5|143002.5|142717.5|143022.5|142737.5|143002.5|142717.5|2
1733952600000|2024-12-11 21:30:00|142996.7|142711.7|143098.6|142554.1|143112.9|142711.7|142996.7|142539.9|4
1733952900000|2024-12-11 21:35:00|143186.4|142466.4|143098.6|142554.1|143186.4|142554.1|143098.6|142466.4|2
1733953500000|2024-12-11 21:45:00|143078.6|142534.1|143078.6|142534.1|143078.6|142534.1|143078.6|142534.1|1
1733954100000|2024-12-11 21:55:00|143023.6|142529.1|143023.6|142529.1|143023.6|142529.1|143023.6|142529.1|1
1733965200000|2024-12-12 01:00:00|142983.5|142883.5|142989|142889|142989|142889|142948|142848|167
1733965500000|2024-12-12 01:05:00|142989.5|142889.5|142894.6|142794.6|143008.1|142901.7|142872.7|142772.7|322
1733965800000|2024-12-12 01:10:00|142893.3|142793.3|143011.5|142811.5|143011.5|142880.1|142893.3|142783.5|288
1733966100000|2024-12-12 01:15:00|143012.5|142812.5|143068.1|142868.1|143079.1|142879.1|142960.5|142760.5|299
1733966400000|2024-12-12 01:20:00|143018|142918|143006|142906|143027.3|142927.3|142968.5|142868.5|264
1733966700000|2024-12-12 01:25:00|143005|142905|143091|142991|143106.4|143006.4|142986.5|142886.5|290
1733967000000|2024-12-12 01:30:00|143093|142993|143119|143019|143191|143047.7|143070.2|142970.2|365
1733967300000|2024-12-12 01:35:00|143122|143022|143176.1|143076.1|143176.1|143076.1|143101.1|143001.1|370
1733967600000|2024-12-12 01:40:00|143176.5|143076.5|143160.5|143060.5|143251.5|143117.1|143134.7|143015.1|400
1733967900000|2024-12-12 01:45:00|143160.1|143060.1|143107.5|142907.5|143230.5|143078.5|143106.2|142906.2|314
1733968200000|2024-12-12 01:50:00|143106.5|142906.5|143052.1|142952.1|143118.1|142959|143045|142866.1|286
1733968500000|2024-12-12 01:55:00|143051.6|142951.6|143100.1|142900.1|143107.4|142960|143024.5|142855|235
1733968800000|2024-12-12 02:00:00|143094.8|142894.8|143134.6|142934.6|143137.5|142937.5|143060|142860|247
1733969100000|2024-12-12 02:05:00|143132.7|142932.7|143175|142975|143184.1|142984.1|143115|142915|247
1733969400000|2024-12-12 02:10:00|143174.8|142974.8|143255.1|143055.1|143270.1|143070.1|143174.8|142974.8|358
1733969700000|2024-12-12 02:15:00|143255.2|143055.2|143240|143040|143290.1|143140.1|143180|143034.9|318
1733970000000|2024-12-12 02:20:00|143236.7|143036.7|143241.1|143041.1|143247.6|143047.6|143209.8|143009.8|248
1733970300000|2024-12-12 02:25:00|143242|143042|143245|143045|143288.8|143137.9|143219.5|143028|207
1733970600000|2024-12-12 02:30:00|143246|143046|143228|143128|143257.9|143142|143196.5|143033|178
1733970900000|2024-12-12 02:35:00|143229|143129|143230|143130|143273.3|143149.6|143193.7|143052.1|291
1733971200000|2024-12-12 02:40:00|143222.9|143122.9|143194.6|143094.6|143224.7|143124.7|143192.8|143092.8|190
1733971500000|2024-12-12 02:45:00|143196.5|143096.5|143240|143140|143310.2|143183.5|143192.8|143084.7|244
1733971800000|2024-12-12 02:50:00|143240.2|143140.2|143335.5|143235.5|143375.5|143275.5|143219.8|143119.8|242
1733972100000|2024-12-12 02:55:00|143335|143235|143280.1|143180.1|143400.3|143249.2|143280.1|143179|171
1733972400000|2024-12-12 03:00:00|143275|143175|143260.1|143160.1|143334.7|143182|143238.5|143093.8|260
1733972700000|2024-12-12 03:05:00|143268.1|143168.1|143255.1|143155.1|143320.1|143168.1|143251.5|143098|105
1733973000000|2024-12-12 03:10:00|143254.5|143154.5|143303.5|143103.5|143337.1|143180.1|143251.5|143098|184
1733973300000|2024-12-12 03:15:00|143303|143103|143215.5|143015.5|143304.1|143104.1|143195.1|142995.1|293
1733973600000|2024-12-12 03:20:00|143216.5|143016.5|143214.5|143014.5|143221.1|143021.1|143144.7|142944.7|259
1733973900000|2024-12-12 03:25:00|143214.1|143014.1|143236.5|143036.5|143268.5|143068.5|143214.1|143014.1|190
1733974200000|2024-12-12 03:30:00|143237|143037|143266.5|143066.5|143268.3|143068.3|143186.5|142986.5|223
1733974500000|2024-12-12 03:35:00|143267.5|143067.5|143270|143070|143288.8|143088.8|143247.5|143047.5|257
1733974800000|2024-12-12 03:40:00|143269|143069|143259.5|143059.5|143282|143082|143236.5|143036.5|214
1733975100000|2024-12-12 03:45:00|143259.1|143059.1|143251.5|143051.5|143275|143111.5|143195|143045.1|194
1733975400000|2024-12-12 03:50:00|143249.5|143049.5|143265.4|143065.4|143278.4|143078.4|143249.5|143049.5|198
1733975700000|2024-12-12 03:55:00|143265.7|143065.7|143230|143030|143270|143070|143215.1|143015.1|166
1733976000000|2024-12-12 04:00:00|143230.1|143030.1|143172.5|143072.5|143247.8|143078.9|143170.8|143021.5|123
1733976300000|2024-12-12 04:05:00|143172|143072|143195.1|142995.1|143198|143074|143136.8|142980|113
1733976600000|2024-12-12 04:10:00|143193.5|142993.5|143160.1|142960.1|143193.5|142993.5|143151.5|142951.5|131
1733976900000|2024-12-12 04:15:00|143160|142960|143118.4|143018.4|143160|143019.5|143095.1|142928|184
1733977200000|2024-12-12 04:20:00|143119.5|143019.5|143131.3|142931.3|143141.5|143019.7|143090|142910.1|170
1733977500000|2024-12-12 04:25:00|143131.5|142931.5|143101.5|143001.5|143151.1|143002.1|143090.5|142925.1|184
1733977800000|2024-12-12 04:30:00|143101.8|143001.8|143122.1|143022.1|143123.1|143023.1|143101.8|143001.8|108
1733978100000|2024-12-12 04:35:00|143123.5|143023.5|143180.1|143080.1|143183.1|143083.1|143119.1|143019.1|123
1733978400000|2024-12-12 04:40:00|143180.5|143080.5|143173.9|142973.9|143202.1|143102.1|143146|142962|171
1733978700000|2024-12-12 04:45:00|143176.7|142976.7|143215.5|143015.5|143215.5|143040.1|143120.1|142976.1|163
1733979000000|2024-12-12 04:50:00|143216.1|143016.1|143172|142972|143240|143062|143131.1|142970.1|185
1733979300000|2024-12-12 04:55:00|143172.5|142972.5|143151.1|143051.1|143201.1|143070|143133|142971.5|158
1733979600000|2024-12-12 05:00:00|143147|143047|143165|143065|143231|143069.5|143126.5|143001|126
1733979900000|2024-12-12 05:05:00|143164.5|143064.5|143133.5|143033.5|143167.5|143067.5|143129|143029|181
1733980200000|2024-12-12 05:10:00|143130|143030|143138.1|143038.1|143148.5|143048.5|143126.5|143026.5|151
1733980500000|2024-12-12 05:15:00|143138.5|143038.5|143195|142995|143207.8|143044|143123.5|142968.5|216
1733980800000|2024-12-12 05:20:00|143194.7|142994.7|143215|143015|143235.1|143035.1|143181|142981|180
1733981100000|2024-12-12 05:25:00|143214.5|143014.5|143216.5|143016.5|143238.8|143038.8|143207.5|143007.5|141
1733981400000|2024-12-12 05:30:00|143215.5|143015.5|143190.1|142990.1|143295.4|143095.4|143180|142980|341
1733981700000|2024-12-12 05:35:00|143189.7|142989.7|143148.1|142948.1|143204|143004|143133.2|142933.2|380
1733982000000|2024-12-12 05:40:00|143147.5|142947.5|143175.1|142975.1|143190|142990|143145.9|142945.9|235
1733982300000|2024-12-12 05:45:00|143173.5|142973.5|143098.5|142898.5|143178.5|143031.5|143071.1|142871.1|243
1733982600000|2024-12-12 05:50:00|143098|142898|143037.6|142937.6|143103|142971.5|143020.5|142889|206
1733982900000|2024-12-12 05:55:00|143038.2|142938.2|143057.9|142957.9|143068.8|142968.8|143010|142910|204
1733983200000|2024-12-12 06:00:00|143057.7|142957.7|143011.5|142811.5|143100.5|142958.5|142940.1|142782.5|271
1733983500000|2024-12-12 06:05:00|143009.5|142809.5|142920.5|142820.5|143016.5|142858.5|142895.1|142761.5|294
1733983800000|2024-12-12 06:10:00|142925|142825|143043.8|142843.8|143050.1|142877.5|142905.1|142802.5|271
1733984100000|2024-12-12 06:15:00|143044.2|142844.2|143020|142920|143050.1|142930|142994.7|142830|162
1733984400000|2024-12-12 06:20:00|143020.1|142920.1|143015.5|142915.5|143132|142985|143013|142913|205
1733984700000|2024-12-12 06:25:00|143016.5|142916.5|143055.6|142955.6|143055.8|142955.8|143001.7|142901.7|204
1733985000000|2024-12-12 06:30:00|143055.4|142955.4|143023.8|142923.8|143118.2|142970.1|142986.1|142835|127
1733985300000|2024-12-12 06:35:00|143030|142930|143085|142985|143141|142997.1|143030|142906.1|69
1733985600000|2024-12-12 06:40:00|143088|142988|143124.5|142924.5|143133.5|142997.5|143077|142924.5|87
1733985900000|2024-12-12 06:45:00|143123|142923|143090.9|142890.9|143130.6|142947|143045|142890|82
1733986200000|2024-12-12 06:50:00|143090.1|142890.1|143080|142980|143135|142984.5|143077.7|142877.7|54
1733986500000|2024-12-12 06:55:00|143075|142975|143072.5|142872.5|143075.1|142975|143028.1|142872.5|38
1733986800000|2024-12-12 07:00:00|143068.5|142868.5|143090.4|142890.4|143090.4|142914.5|143013|142830|103
1733987100000|2024-12-12 07:05:00|143079.5|142879.5|143093.5|142893.5|143096.6|142896.6|143059.4|142859.4|93
1733987400000|2024-12-12 07:10:00|143087.4|142887.4|143057.7|142857.7|143103.6|142903.6|143057.7|142857.7|152
1733987700000|2024-12-12 07:15:00|143060.5|142860.5|143079.9|142879.9|143084.6|142927|142999|142819.6|192
1733988000000|2024-12-12 07:20:00|143079.4|142879.4|143102.9|142902.9|143105.6|142905.6|143072.5|142872.5|263
1733988300000|2024-12-12 07:25:00|143105.5|142905.5|143115|142915|143115.5|142967|143045|142897|50
1733988600000|2024-12-12 07:30:00|143070|142970|143133.5|142933.5|143139.5|142993.1|143061.5|142918.5|55
1733988900000|2024-12-12 07:35:00|143130.1|142930.1|143127.5|142927.5|143170.6|142994.9|143094.9|142915|100
1733989200000|2024-12-12 07:40:00|143120.1|142920.1|143208.6|143008.6|143238.6|143038.6|143060.1|142915|123
1733989500000|2024-12-12 07:45:00|143207.8|143007.8|143105.1|142905.1|143238.6|143038.6|143105|142905|68
1733989800000|2024-12-12 07:50:00|143109.5|142909.5|143169.8|142969.8|143179.4|143010.1|143102.5|142905.1|186
1733990100000|2024-12-12 07:55:00|143169|142969|143243.6|143043.6|143250.6|143050.6|143169|142969|181
1733990400000|2024-12-12 08:00:00|143244.6|143044.6|143205|143005|143255.1|143085.1|143172.5|143005|100
1733990700000|2024-12-12 08:05:00|143203.5|143003.5|143179|142979|143208.5|143008.5|143177|142977|65
1733991000000|2024-12-12 08:10:00|143178.1|142978.1|143201.5|143001.5|143218|143054.1|143133.1|142978.1|61
1733991300000|2024-12-12 08:15:00|143202.1|143002.1|143148.1|142948.1|143220.6|143020.6|143135|142935|107
1733991600000|2024-12-12 08:20:00|143148.5|142948.5|143121.5|142921.5|143174|143003.8|143074.5|142919.5|115
1733991900000|2024-12-12 08:25:00|143115.1|142915.1|143120.9|142920.9|143133.9|142975.1|143052.5|142903.8|47
1733992200000|2024-12-12 08:30:00|143168.5|142968.5|143150.1|142950.1|143212.5|143012.5|143138.7|142938.7|84
1733992500000|2024-12-12 08:35:00|143148.5|142948.5|143146.1|142946.1|143172.1|142972.1|143145.1|142945.1|48
1733992800000|2024-12-12 08:40:00|143146.5|142946.5|143169.1|142969.1|143183.1|142983.1|143146.5|142946.5|79
1733993100000|2024-12-12 08:45:00|143170.1|142970.1|143210.5|143010.5|143212.1|143012.1|143155.1|142955.1|91
1733993400000|2024-12-12 08:50:00|143213.5|143013.5|143183.5|142983.5|143225.5|143025.5|143159.5|142959.5|73
1733993700000|2024-12-12 08:55:00|143183.1|142983.1|143145.1|142945.1|143195.1|142995.1|143137.1|142937.1|65
1733994000000|2024-12-12 09:00:00|143149.1|142949.1|143196.5|142996.5|143208.5|143008.5|143147.1|142947.1|84
1733994300000|2024-12-12 09:05:00|143201.1|143001.1|143196.5|142996.5|143214.1|143014.1|143193.1|142993.1|50
1733994600000|2024-12-12 09:10:00|143196.1|142996.1|143154.1|142954.1|143196.1|142996.1|143148.5|142948.5|128
1733994900000|2024-12-12 09:15:00|143155.1|142955.1|143136.1|142936.1|143172.1|142972.1|143075.1|142875.1|169
1733995200000|2024-12-12 09:20:00|143139.5|142939.5|143124.5|142924.5|143147.5|142947.5|143124.5|142924.5|68
1733995500000|2024-12-12 09:25:00|143126.5|142926.5|143001.9|142801.9|143151.1|142951.1|142960.3|142760.3|148
1733995800000|2024-12-12 09:30:00|143000.9|142800.9|143069.5|142869.5|143094.1|142894.1|142991.3|142791.3|112
1733996100000|2024-12-12 09:35:00|143069.1|142869.1|143045.1|142845.1|143069.5|142869.5|143028.5|142828.5|140
1733996400000|2024-12-12 09:40:00|143046.5|142846.5|143065.1|142865.1|143090.1|142890.1|143045.1|142845.1|64
1733996700000|2024-12-12 09:45:00|143059.5|142859.5|143051.5|142851.5|143077.1|142877.1|143035.1|142835.1|84
1733997000000|2024-12-12 09:50:00|143051.1|142851.1|143100.5|142900.5|143100.5|142900.5|143050.1|142850.1|44
1733997300000|2024-12-12 09:55:00|143103.1|142903.1|143080.5|142880.5|143110.5|142910.5|143080.5|142880.5|34
1733997600000|2024-12-12 10:00:00|143080.1|142880.1|143048.1|142848.1|143080.1|142880.1|143038.5|142838.5|44
1733997900000|2024-12-12 10:05:00|143049.1|142849.1|143078.1|142878.1|143078.1|142878.1|143048.5|142848.5|18
1733998200000|2024-12-12 10:10:00|143077.5|142877.5|143072.5|142872.5|143092.1|142892.1|143072.5|142872.5|93
1733998500000|2024-12-12 10:15:00|143071.5|142871.5|143101.5|142901.5|143101.5|142901.5|143050.5|142850.5|106
1733998800000|2024-12-12 10:20:00|143105.1|142905.1|143100.5|142900.5|143112.5|142912.5|143093.1|142893.1|64
1733999100000|2024-12-12 10:25:00|143099.1|142899.1|143082.1|142882.1|143099.1|142899.1|143070.5|142870.5|81
1733999400000|2024-12-12 10:30:00|143082.5|142882.5|143077.1|142877.1|143089.1|142889.1|143063.5|142863.5|70
1733999700000|2024-12-12 10:35:00|143077.5|142877.5|143077.1|142877.1|143077.5|142877.5|143076.5|142876.5|6
1734000000000|2024-12-12 10:40:00|143076.5|142876.5|143076.5|142876.5|143082.3|142882.3|143071.5|142871.5|35
1734000300000|2024-12-12 10:45:00|143077.1|142877.1|143075.1|142875.1|143097.1|142897.1|143075.1|142875.1|16
1734000600000|2024-12-12 10:50:00|143073.1|142873.1|143115.5|142915.5|143115.5|142915.5|143073.1|142873.1|63
1734000900000|2024-12-12 10:55:00|143115.1|142915.1|143112.5|142912.5|143116.5|142916.5|143112.5|142912.5|57
1734001200000|2024-12-12 11:00:00|143112.1|142912.1|143086.5|142886.5|143115.1|142915.1|143081.1|142881.1|51
1734001500000|2024-12-12 11:05:00|143087.1|142887.1|143088.5|142888.5|143140.5|142910.1|142967.5|142753.9|212
1734001800000|2024-12-12 11:10:00|143088|142888|143110.5|142910.5|143116.1|142916.1|143088|142888|106
1734002100000|2024-12-12 11:15:00|143109.5|142909.5|143094.5|142894.5|143111.5|142911.5|143088.1|142888.1|144
1734002400000|2024-12-12 11:20:00|143094.1|142894.1|143081.5|142881.5|143094.1|142894.1|143066.5|142866.5|59
1734002700000|2024-12-12 11:25:00|143085.1|142885.1|143043.5|142843.5|143100.8|142900.8|143025.5|142825.5|54
1734003000000|2024-12-12 11:30:00|143032.1|142832.1|143013.1|142813.1|143032.1|142832.1|143010.5|142810.5|20
1734003300000|2024-12-12 11:35:00|143011.1|142811.1|143047.5|142847.5|143058.4|142858.4|143010.1|142810.1|66
1734003600000|2024-12-12 11:40:00|143046.5|142846.5|143046.1|142846.1|143048.5|142848.5|143043.5|142843.5|27
1734003900000|2024-12-12 11:45:00|143046|142846|143029.1|142829.1|143046|142846|143025.5|142825.5|85
1734004200000|2024-12-12 11:50:00|143028.5|142828.5|143065.1|142865.1|143076.1|142876.1|143027.1|142827.1|94
1734004500000|2024-12-12 11:55:00|143065.5|142865.5|143048.5|142848.5|143085.1|142885.1|143040.1|142840.1|105
1734004800000|2024-12-12 12:00:00|143050.1|142850.1|143048.1|142848.1|143054.5|142854.5|143045.5|142845.5|59
1734005100000|2024-12-12 12:05:00|143047.5|142847.5|143078.5|142878.5|143080.1|142880.1|143045.5|142845.5|122
1734005400000|2024-12-12 12:10:00|143079.1|142879.1|143043.5|142843.5|143082.1|142882.1|143042.1|142842.1|125
1734005700000|2024-12-12 12:15:00|143042.5|142842.5|143067|142867|143093.1|142893.1|143040.1|142840.1|91
1734006000000|2024-12-12 12:20:00|143069.5|142869.5|143065.5|142865.5|143072.5|142872.5|143051.1|142851.1|88
1734006300000|2024-12-12 12:25:00|143066.5|142866.5|143060.5|142860.5|143069.1|142869.1|143044.1|142844.1|136
1734006600000|2024-12-12 12:30:00|143055.1|142855.1|143055.1|142855.1|143055.1|142855.1|143041.5|142841.5|68
1734006900000|2024-12-12 12:35:00|143054.5|142854.5|143051.5|142851.5|143071.5|142871.5|143028.5|142828.5|81
1734007200000|2024-12-12 12:40:00|143051.1|142851.1|143035.1|142835.1|143053.5|142853.5|143035.1|142835.1|96
1734007500000|2024-12-12 12:45:00|143031.5|142831.5|143041.5|142841.5|143045.5|142845.5|143027.5|142827.5|159
1734007800000|2024-12-12 12:50:00|143042.1|142842.1|143053.5|142853.5|143055.1|142855.1|143035.5|142835.5|106
1734008100000|2024-12-12 12:55:00|143050.1|142850.1|143055.1|142855.1|143064|142864|143040|142840|103
1734008400000|2024-12-12 13:00:00|143056.5|142856.5|143046.5|142846.5|143061.1|142861.1|143036.5|142836.5|136
1734008700000|2024-12-12 13:05:00|143047.1|142847.1|143036.1|142836.1|143047.1|142847.1|143022.1|142822.1|178
1734009000000|2024-12-12 13:10:00|143035.5|142835.5|143036.2|142836.2|143052.8|142852.8|143018|142818|102
1734009300000|2024-12-12 13:15:00|143048.8|142848.8|143045.8|142845.8|143090.5|142890.5|142990.1|142790.1|172
1734009600000|2024-12-12 13:20:00|143045.9|142845.9|143095.5|142895.5|143106.5|142906.5|143010|142810|300
1734009900000|2024-12-12 13:25:00|143095.1|142895.1|143351.2|142631.2|143360|142913.1|143073.1|142631.2|100
1734010200000|2024-12-12 13:30:00|143341.2|142621.2|143037.5|142837.5|143341.2|142862.8|143017.3|142621.2|155
1734010500000|2024-12-12 13:35:00|143039.8|142839.8|142993.2|142793.2|143054.1|142854.1|142966.1|142766.1|185
1734010800000|2024-12-12 13:40:00|142993.1|142793.1|143030.1|142830.1|143032|142832|142961.3|142761.3|310
1734011100000|2024-12-12 13:45:00|143028.5|142828.5|142978.1|142778.1|143030.1|142830.1|142960.1|142760.1|235
1734011400000|2024-12-12 13:50:00|142977.5|142777.5|142947.7|142747.7|142982.1|142782.1|142912.5|142712.5|269
1734011700000|2024-12-12 13:55:00|142947.5|142747.5|142977.9|142777.9|142996.1|142796.1|142945.7|142745.7|194
1734012000000|2024-12-12 14:00:00|142975.7|142775.7|142978.1|142778.1|142980.5|142780.5|142948.5|142748.5|158
1734012300000|2024-12-12 14:05:00|142978.5|142778.5|143006.5|142806.5|143008.1|142808.1|142966.5|142766.5|163
1734012600000|2024-12-12 14:10:00|143006.1|142806.1|143088.5|142888.5|143110|142910|143005.5|142805.5|141
1734012900000|2024-12-12 14:15:00|143088.1|142888.1|143095.1|142895.1|143107.5|142907.5|143054.5|142854.5|89
1734013200000|2024-12-12 14:20:00|143100.1|142900.1|143083.5|142883.5|143112.5|142912.5|143080.5|142880.5|95
1734013500000|2024-12-12 14:25:00|143084.1|142884.1|143151.1|142951.1|143172|142972|143084.1|142884.1|254
1734013800000|2024-12-12 14:30:00|143151.5|142951.5|143151.9|142951.9|143157.5|142957.5|143094.1|142894.1|170
1734014100000|2024-12-12 14:35:00|143151.5|142951.5|143115.1|142915.1|143158.7|142958.7|143115.1|142915.1|181
1734014400000|2024-12-12 14:40:00|143107.5|142907.5|142985.9|142785.9|143107.5|142907.5|142983.2|142783.2|214
1734014700000|2024-12-12 14:45:00|142981.3|142781.3|142973.5|142773.5|142998.5|142798.5|142933|142733|296
1734015000000|2024-12-12 14:50:00|142974.1|142774.1|142916.8|142716.8|142990|142790|142916.8|142716.8|307
1734015300000|2024-12-12 14:55:00|142917.8|142717.8|142913|142713|142944.4|142744.4|142897.5|142697.5|302
1734015600000|2024-12-12 15:00:00|142913.5|142713.5|142958.1|142758.1|142979.5|142779.5|142895|142695|200
1734015900000|2024-12-12 15:05:00|142958.5|142758.5|142930.7|142730.7|142965.5|142765.5|142912.5|142712.5|162
1734016200000|2024-12-12 15:10:00|142930.2|142730.2|142923.1|142723.1|142934.8|142734.8|142910.5|142710.5|150
1734016500000|2024-12-12 15:15:00|142926.5|142726.5|142943.1|142743.1|142946.5|142746.5|142902.1|142702.1|176
1734016800000|2024-12-12 15:20:00|142942.5|142742.5|142988.4|142788.4|143008.1|142808.1|142940.1|142740.1|116
1734017100000|2024-12-12 15:25:00|142988.5|142788.5|142993.9|142793.9|143014.9|142814.9|142974.5|142774.5|172
1734017400000|2024-12-12 15:30:00|143004.8|142804.8|143000.5|142800.5|143023.5|142823.5|142975.1|142775.1|222
1734017700000|2024-12-12 15:35:00|143001.1|142801.1|143009.5|142809.5|143026.5|142826.5|143001.1|142801.1|142
1734018000000|2024-12-12 15:40:00|143008.5|142808.5|143019.5|142819.5|143035.5|142835.5|143008.5|142808.5|217
1734018300000|2024-12-12 15:45:00|143020.1|142820.1|143010.1|142810.1|143026.1|142826.1|142946.5|142746.5|100
1734018600000|2024-12-12 15:50:00|143013.1|142813.1|142952|142752|143015.5|142815.5|142941.5|142741.5|126
1734018900000|2024-12-12 15:55:00|142951.5|142751.5|142907.3|142707.3|143005.1|142805.1|142907.1|142707.1|248
1734019200000|2024-12-12 16:00:00|142907.5|142707.5|142929.5|142729.5|142946.8|142746.8|142900.7|142700.7|188
1734019500000|2024-12-12 16:05:00|142930.1|142730.1|142920.5|142720.5|142930.5|142730.5|142906.1|142706.1|170
1734019800000|2024-12-12 16:10:00|142921.5|142721.5|142927|142727|142936.1|142736.1|142897.8|142697.8|351
1734020100000|2024-12-12 16:15:00|142919|142719|142921.5|142721.5|142932.5|142732.5|142893.5|142693.5|97
1734020400000|2024-12-12 16:20:00|142922.1|142722.1|142991.3|142791.3|142995.1|142795.1|142921.5|142721.5|144
1734020700000|2024-12-12 16:25:00|142990.5|142790.5|142973.5|142773.5|142990.5|142790.5|142951.9|142751.9|153
1734021000000|2024-12-12 16:30:00|142962.5|142762.5|142980.5|142780.5|142983.5|142783.5|142940.5|142740.5|195
1734021300000|2024-12-12 16:35:00|142980.1|142780.1|142960.5|142760.5|142999.1|142799.1|142955.5|142755.5|258
1734021600000|2024-12-12 16:40:00|142961|142761|142956.1|142756.1|142970.1|142770.1|142951.5|142751.5|87
1734021900000|2024-12-12 16:45:00|142943.1|142743.1|142968.7|142768.7|143003.5|142803.5|142939.5|142739.5|159
1734022200000|2024-12-12 16:50:00|142971|142771|142949|142749|143011.1|142777.1|142928.5|142703.4|171
1734022500000|2024-12-12 16:55:00|142949.5|142749.5|142955.9|142755.9|142981|142781|142941.5|142741.5|152
1734022800000|2024-12-12 17:00:00|142954|142754|142928.1|142728.1|142987.5|142759.7|142922.9|142722.9|138
1734023100000|2024-12-12 17:05:00|142927.5|142727.5|142933.1|142733.1|142968.5|142768.5|142925.5|142725.5|69
1734023400000|2024-12-12 17:10:00|142933.5|142733.5|142934.1|142734.1|142955.1|142755.1|142929.1|142729.1|75
1734023700000|2024-12-12 17:15:00|142931.1|142731.1|142970.9|142770.9|142970.9|142770.9|142924.5|142724.5|61
1734024000000|2024-12-12 17:20:00|142971.8|142771.8|142982.5|142782.5|143010.1|142810.1|142964.7|142764.7|98
1734024300000|2024-12-12 17:25:00|142983.5|142783.5|142941.5|142741.5|142984.1|142784.1|142941.5|142741.5|121
1734024600000|2024-12-12 17:30:00|142945.1|142745.1|142947.1|142747.1|142950.5|142750.5|142939.1|142739.1|75
1734024900000|2024-12-12 17:35:00|142947.5|142747.5|142971.4|142771.4|142978.1|142778.1|142946.5|142746.5|108
1734025200000|2024-12-12 17:40:00|142980|142780|142948.9|142748.9|142980|142780|142941.9|142736|530
1734025500000|2024-12-12 17:45:00|142950.5|142750.5|142949.1|142749.1|142966.5|142766.5|142924.1|142724.1|379
1734025800000|2024-12-12 17:50:00|142952.1|142752.1|142953.5|142753.5|142978|142778|142928.1|142728.1|361
1734026100000|2024-12-12 17:55:00|142957|142757|142953.5|142753.5|142968.5|142768.5|142942.5|142742.5|316
1734026400000|2024-12-12 18:00:00|142946.5|142746.5|142970.9|142697.8|143030.2|142772.2|142931.5|142691.8|519
1734026700000|2024-12-12 18:05:00|143022.2|142749.1|142925.1|142725.1|143035.4|142784.2|142909.5|142694.8|266
1734027000000|2024-12-12 18:10:00|142924.7|142724.7|142979.5|142779.5|142984.1|142784.1|142892.5|142692.5|156
1734027300000|2024-12-12 18:15:00|142979.1|142779.1|142965.1|142765.1|142983.9|142783.9|142951.5|142751.5|88
1734027600000|2024-12-12 18:20:00|142965.7|142765.7|142986.5|142786.5|142996.1|142796.1|142965.7|142765.7|106
1734027900000|2024-12-12 18:25:00|142986.3|142786.3|142972.9|142772.9|142987.3|142787.3|142963.9|142763.9|95
1734028200000|2024-12-12 18:30:00|142971.9|142771.9|143001.5|142801.5|143008.1|142808.1|142964.5|142764.5|101
1734028500000|2024-12-12 18:35:00|143000.5|142800.5|142976.5|142776.5|143003.1|142803.1|142973.1|142773.1|97
1734028800000|2024-12-12 18:40:00|142976.1|142776.1|142973.5|142773.5|143005.5|142805.5|142973.1|142773.1|40
1734029100000|2024-12-12 18:45:00|142973.1|142773.1|142988.1|142788.1|142988.1|142788.1|142968.1|142768.1|44
1734029400000|2024-12-12 18:50:00|142988.5|142788.5|142982.3|142782.3|142996.1|142796.1|142916.8|142716.8|85
1734029700000|2024-12-12 18:55:00|142982.7|142782.7|142998.5|142798.5|143004.1|142804.1|142981|142781|132
1734030000000|2024-12-12 19:00:00|142999.1|142799.1|143008.1|142808.1|143021.1|142821.1|142995.5|142795.5|91
1734030300000|2024-12-12 19:05:00|143007.1|142807.1|143001.1|142801.1|143013.1|142813.1|142962.1|142762.1|86
1734030600000|2024-12-12 19:10:00|143000.5|142800.5|143013.5|142813.5|143015.5|142815.5|142986.5|142786.5|48
1734030900000|2024-12-12 19:15:00|143014.1|142814.1|143016.5|142816.5|143017.1|142817.1|143000.1|142800.1|57
1734031200000|2024-12-12 19:20:00|143016.1|142816.1|143001.7|142801.7|143023.1|142823.1|142999.5|142799.5|36
1734031500000|2024-12-12 19:25:00|143003.5|142803.5|143029.1|142829.1|143029.5|142829.5|143003.5|142803.5|60
1734031800000|2024-12-12 19:30:00|143029.5|142829.5|143080.1|142853.2|143080.1|142854.5|143029.1|142829.1|173
1734032100000|2024-12-12 19:35:00|143044.2|142844.2|143044.3|142788.5|143097.4|142853.2|143029.8|142783.6|106
1734032400000|2024-12-12 19:40:00|143083.5|142827.7|143064.8|142864.8|143097.1|142879.5|143041.3|142784.6|80
1734032700000|2024-12-12 19:45:00|143100.1|142873.2|143066.1|142866.1|143102.1|142877.5|143049.8|142822.9|56
1734033000000|2024-12-12 19:50:00|143065.5|142865.5|143064.5|142864.5|143085.1|142885.1|143058.5|142858.5|86
1734033300000|2024-12-12 19:55:00|143064.1|142864.1|143064.5|142864.5|143068.5|142868.5|143058.1|142858.1|89
1734033600000|2024-12-12 20:00:00|143063.5|142863.5|143045.2|142845.2|143063.5|142863.5|143045.2|142845.2|77
1734033900000|2024-12-12 20:05:00|143050|142850|143075.1|142875.1|143115.1|142915.1|143045.2|142845.2|42
1734034200000|2024-12-12 20:10:00|143086.5|142886.5|143090.1|142890.1|143092.5|142892.5|143080.1|142880.1|9
1734034500000|2024-12-12 20:15:00|143095.1|142895.1|143095.1|142895.1|143107.1|142907.1|143058.1|142858.1|36
1734035100000|2024-12-12 20:25:00|143100.1|142900.1|143095.1|142895.1|143100.1|142900.1|143095.1|142895.1|3
1734035400000|2024-12-12 20:30:00|143105.1|142905.1|143105.1|142905.1|143105.1|142905.1|143105.1|142905.1|1
1734035700000|2024-12-12 20:35:00|143105.5|142905.5|143096.5|142896.5|143105.5|142905.5|143096.5|142896.5|9
1734036000000|2024-12-12 20:40:00|143096.1|142896.1|143095.1|142895.1|143096.1|142896.1|143095.1|142895.1|5
1734036300000|2024-12-12 20:45:00|143095|142895|143095|142895|143095|142895|143095|142895|1
1734036600000|2024-12-12 20:50:00|143080|142880|143095|142895|143095|142895|143080|142880|2
1734036900000|2024-12-12 20:55:00|143115|142915|143130|142930|143142.5|142942.5|143107.5|142907.5|5
1734037200000|2024-12-12 21:00:00|143125.5|142925.5|143110|142910|143131.5|142931.5|143110|142910|14
1734037500000|2024-12-12 21:05:00|143105.2|142905.2|143104.8|142904.8|143166|142905.2|143104.8|142854|4
1734037800000|2024-12-12 21:10:00|143100|142900|143166|142901.3|143166|142905.2|143100|142900|7
1734038100000|2024-12-12 21:15:00|143188.3|142878.9|143188.3|142878.9|143188.3|142878.9|143188.3|142878.9|1
1734038400000|2024-12-12 21:20:00|143210.4|142856.8|143210.4|142856.8|143210.4|142856.8|143210.4|142856.8|1
1734038700000|2024-12-12 21:25:00|143163.2|142809.6|143210.4|142856.8|143210.4|142886|143114|142809.6|5
1734039000000|2024-12-12 21:30:00|143119.2|142891.2|143119.2|142891.2|143119.2|142891.2|143119.2|142891.2|1
1734040200000|2024-12-12 21:50:00|143147.7|142862.7|143336.4|142616.4|143336.4|142862.7|143147.7|142616.4|4
1734051600000|2024-12-13 01:00:00|143038.2|142938.2|143039.5|142939.5|143063|142963|143022.5|142922.5|265
1734051900000|2024-12-13 01:05:00|143038.5|142938.5|143031.5|142931.5|143069|142969|143020|142920|283
1734052200000|2024-12-13 01:10:00|143031.8|142931.8|143075.5|142875.5|143084.7|142943.5|143016|142875|347
1734052500000|2024-12-13 01:15:00|143075.6|142875.6|143057.1|142957.1|143158.1|142986|143039.6|142867.5|375
1734052800000|2024-12-13 01:20:00|143057.5|142957.5|143077.5|142977.5|143100.8|143000.8|143039.5|142939.5|323
1734053100000|2024-12-13 01:25:00|143077|142977|143101.5|143001.5|143178.5|143003.1|143075|142925|317
1734053400000|2024-12-13 01:30:00|143102|143002|143116.5|143016.5|143170|143070|143099.7|142999.7|370
1734053700000|2024-12-13 01:35:00|143118|143018|143120.7|143020.7|143142.5|143042.5|143112.5|143012.5|277
1734054000000|2024-12-13 01:40:00|143121.2|143021.2|143135.5|143035.5|143144.2|143044.2|143102.2|143002.2|308
1734054300000|2024-12-13 01:45:00|143135|143035|143147.5|143047.5|143151.5|143051.5|143121|143021|283
1734054600000|2024-12-13 01:50:00|143148|143048|143191|143091|143198.8|143098.8|143147.5|143047.5|332
1734054900000|2024-12-13 01:55:00|143191.5|143091.5|143253.1|143053.1|143271.1|143104.1|143161.5|143020.1|340
1734055200000|2024-12-13 02:00:00|143253.2|143053.2|143318|143118|143369.2|143169.2|143253.2|143053.2|413
1734055500000|2024-12-13 02:05:00|143322.5|143122.5|143342.2|143142.2|143360.7|143160.7|143318.1|143118.1|328
1734055800000|2024-12-13 02:10:00|143342.5|143142.5|143260.1|143160.1|143343.2|143171.1|143251.5|143103.8|256
1734056100000|2024-12-13 02:15:00|143258.1|143158.1|143271.8|143171.8|143314.5|143214.5|143255.1|143155.1|285
1734056400000|2024-12-13 02:20:00|143271.5|143171.5|143302.1|143202.1|143341.5|143241.5|143265.1|143165.1|296
1734056700000|2024-12-13 02:25:00|143303.5|143203.5|143271.5|143171.5|143314|143214|143270.5|143170.5|269
1734057000000|2024-12-13 02:30:00|143272.1|143172.1|143267.5|143167.5|143305.1|143205.1|143256.5|143156.5|172
1734057300000|2024-12-13 02:35:00|143267.3|143167.3|143311.8|143111.8|143337.1|143213.1|143246.1|143105.1|352
1734057600000|2024-12-13 02:40:00|143311.7|143111.7|143367.5|143167.5|143373.1|143173.1|143300.1|143100.1|271
1734057900000|2024-12-13 02:45:00|143361.1|143161.1|143388.5|143188.5|143395.5|143195.5|143310.1|143110.1|343
1734058200000|2024-12-13 02:50:00|143389.1|143189.1|143386.1|143186.1|143408.1|143208.1|143370.8|143170.8|278
1734058500000|2024-12-13 02:55:00|143386.5|143186.5|143296.5|143096.5|143386.5|143186.5|143288.5|143088.5|165
1734058800000|2024-12-13 03:00:00|143295.1|143095.1|143312.5|143112.5|143325.1|143125.1|143285.5|143085.5|218
1734059100000|2024-12-13 03:05:00|143312.1|143112.1|143340.5|143140.5|143365.1|143165.1|143312.1|143112.1|209
1734059400000|2024-12-13 03:10:00|143339.5|143139.5|143317.1|143117.1|143360.1|143160.1|143317.1|143117.1|251
1734059700000|2024-12-13 03:15:00|143317.3|143117.3|143290.1|143090.1|143327.9|143127.9|143285.5|143085.5|202
1734060000000|2024-12-13 03:20:00|143289.1|143089.1|143316.8|143116.8|143329.1|143129.1|143289.1|143089.1|131
1734060300000|2024-12-13 03:25:00|143313.5|143113.5|143323.1|143123.1|143330.5|143130.5|143311.5|143111.5|166
1734060600000|2024-12-13 03:30:00|143323.3|143123.3|143260.1|143160.1|143336.1|143163.1|143258.5|143106.1|116
1734060900000|2024-12-13 03:35:00|143259.8|143159.8|143250.1|143150.1|143270.1|143170.1|143249.1|143149.1|71
1734061200000|2024-12-13 03:40:00|143252.1|143152.1|143281.5|143181.5|143293.5|143193.5|143242|143142|187
1734061500000|2024-12-13 03:45:00|143280|143180|143277|143177|143300.5|143200.5|143274.5|143174.5|230
1734061800000|2024-12-13 03:50:00|143276.5|143176.5|143265.2|143165.2|143298.3|143198.3|143261.3|143161.3|194
1734062100000|2024-12-13 03:55:00|143264.7|143164.7|143305.5|143105.5|143338.9|143188.7|143264.3|143101.4|201
1734062400000|2024-12-13 04:00:00|143304.5|143104.5|143283.5|143083.5|143319|143119|143260.5|143060.5|252
1734062700000|2024-12-13 04:05:00|143283.1|143083.1|143280.5|143080.5|143311.1|143111.1|143273.5|143073.5|244
1734063000000|2024-12-13 04:10:00|143280|143080|143288|143088|143299.1|143099.1|143266.1|143066.1|233
1734063300000|2024-12-13 04:15:00|143287.8|143087.8|143278|143078|143296|143096|143261.1|143061.1|244
1734063600000|2024-12-13 04:20:00|143275.8|143075.8|143261.5|143061.5|143285.1|143085.1|143247.5|143047.5|244
1734063900000|2024-12-13 04:25:00|143263.1|143063.1|143214.5|143114.5|143271.5|143128.1|143208|143052.2|133
1734064200000|2024-12-13 04:30:00|143214.8|143114.8|143186|143086|143216|143116|143160|143060|168
1734064500000|2024-12-13 04:35:00|143186.5|143086.5|143150|143050|143199|143099|143139.1|143039.1|158
1734064800000|2024-12-13 04:40:00|143152.5|143052.5|143169|143069|143181.5|143081.5|143150|143050|153
1734065100000|2024-12-13 04:45:00|143168.8|143068.8|143152.7|143052.7|143179.5|143079.5|143139|143039|274
1734065400000|2024-12-13 04:50:00|143154.1|143054.1|143153.5|143053.5|143166.5|143066.5|143135|143035|205
1734065700000|2024-12-13 04:55:00|143154|143054|143152.5|143052.5|143162.5|143062.5|143145|143045|141
1734066000000|2024-12-13 05:00:00|143150.5|143050.5|143164.5|143064.5|143179.5|143079.5|143150|143050|137
1734066300000|2024-12-13 05:05:00|143165|143065|143177|143077|143185.5|143085.5|143164.5|143064.5|241
1734066600000|2024-12-13 05:10:00|143177.5|143077.5|143188|143088|143191|143091|143169|143069|221
1734066900000|2024-12-13 05:15:00|143188.5|143088.5|143191.5|143091.5|143198.8|143098.8|143183.5|143083.5|127
1734067200000|2024-12-13 05:20:00|143190|143090|143110|143010|143198.8|143098.8|143096.5|142959.5|189
1734067500000|2024-12-13 05:25:00|143116|143016|143091.7|142991.7|143128.2|143028.2|143040.8|142940.8|221
1734067800000|2024-12-13 05:30:00|143091.5|142991.5|143090.5|142990.5|143105.2|143005.2|143081.2|142981.2|251
1734068100000|2024-12-13 05:35:00|143091|142991|143087.5|142987.5|143100.2|143000.2|143069.5|142969.5|185
1734068400000|2024-12-13 05:40:00|143087.1|142987.1|143078.5|142978.5|143087.1|142987.1|143028.5|142928.5|246
1734068700000|2024-12-13 05:45:00|143076.5|142976.5|143066.1|142966.1|143080|142980|143051.5|142951.5|248
1734069000000|2024-12-13 05:50:00|143067.5|142967.5|143085.5|142985.5|143097.5|142997.5|143067.5|142967.5|263
1734069300000|2024-12-13 05:55:00|143086|142986|143136|143036|143151.5|143051.5|143084.2|142984.2|270
1734069600000|2024-12-13 06:00:00|143135|143035|143090.1|142990.1|143135|143035|143065|142965|209
1734069900000|2024-12-13 06:05:00|143092.8|142992.8|143112|143012|143115.1|143015.1|143079.5|142979.5|181
1734070200000|2024-12-13 06:10:00|143111.1|143011.1|143109.1|143009.1|143120.1|143020.1|143099.5|142999.5|149
1734070500000|2024-12-13 06:15:00|143108.8|143008.8|143110.1|143010.1|143118.5|143018.5|143096.5|142996.5|181
1734070800000|2024-12-13 06:20:00|143111.1|143011.1|143184.5|142984.5|143190|143011.1|143100|142949.5|219
1734071100000|2024-12-13 06:25:00|143185|142985|143215|143015|143228|143028|143172.5|142972.5|164
1734071400000|2024-12-13 06:30:00|143220.5|143020.5|143276.6|143076.6|143280.1|143080.1|143161.3|142993.5|176
1734071700000|2024-12-13 06:35:00|143269.5|143069.5|143208.5|143008.5|143277.5|143077.5|143207.5|143007.5|103
1734072000000|2024-12-13 06:40:00|143209.5|143009.5|143205.1|143005.1|143225.1|143075.1|143163.1|142999.5|36
1734072300000|2024-12-13 06:45:00|143216.5|143016.5|143180.1|143080.1|143218|143082.1|143166.7|143016.5|18
1734072600000|2024-12-13 06:50:00|143185.1|143085.1|143242.5|143042.5|143251.5|143101.5|143185.1|143042.5|60
1734072900000|2024-12-13 06:55:00|143240.5|143040.5|143183.8|142983.8|143240.5|143085.1|143161.3|142983.5|68
1734073200000|2024-12-13 07:00:00|143186.1|142986.1|143230.6|143030.6|143238.6|143038.6|143186.1|142986.1|67
1734073500000|2024-12-13 07:05:00|143230.4|143030.4|143255.5|143055.5|143269.6|143069.6|143230.4|143030.4|70
1734073800000|2024-12-13 07:10:00|143254.2|143054.2|143262.1|143062.1|143279.7|143079.7|143247.9|143047.9|40
1734074100000|2024-12-13 07:15:00|143262.5|143062.5|143229.6|143029.6|143280.1|143080.1|143221.5|143021.5|80
1734074400000|2024-12-13 07:20:00|143228.5|143028.5|143221|143021|143229.6|143029.6|143216.5|143016.5|19
1734074700000|2024-12-13 07:25:00|143221.5|143021.5|143246.5|143046.5|143251.9|143051.9|143221.5|143021.5|53
1734075000000|2024-12-13 07:30:00|143246|143046|143228.6|143028.6|143275.9|143110.7|143179.5|143018.4|85
1734075300000|2024-12-13 07:35:00|143222.9|143022.9|143258.6|143058.6|143258.6|143058.6|143218.4|143018.4|150
1734075600000|2024-12-13 07:40:00|143251.8|143051.8|143250.9|143050.9|143262.6|143062.6|143248.6|143048.6|22
1734075900000|2024-12-13 07:45:00|143256.6|143056.6|143240.3|143040.3|143256.6|143056.6|143200.4|143000.4|143
1734076200000|2024-12-13 07:50:00|143239.5|143039.5|143267|143067|143276.5|143076.5|143239.4|143039.4|112
1734076500000|2024-12-13 07:55:00|143268.1|143068.1|143262.4|143062.4|143278.6|143078.6|143235.4|143035.4|85
1734076800000|2024-12-13 08:00:00|143266.5|143066.5|143229|143029|143305.6|143122|143212|143016|98
1734077100000|2024-12-13 08:05:00|143229.5|143029.5|143204.1|143104.1|143255.5|143107.1|143200.5|143027|53
1734077400000|2024-12-13 08:10:00|143200.5|143100.5|143228.9|143028.9|143245.1|143100.5|143188.1|142992|67
1734077700000|2024-12-13 08:15:00|143228.7|143028.7|143220.1|143120.1|143259.1|143120.1|143186.1|143025.7|40
1734078000000|2024-12-13 08:20:00|143224.1|143124.1|143328.5|143128.5|143343.5|143167.5|143223.5|143093|69
1734078300000|2024-12-13 08:25:00|143331|143131|143343.1|143143.1|143343.5|143143.5|143322.1|143122.1|64
1734078600000|2024-12-13 08:30:00|143348.5|143148.5|143380.5|143180.5|143386.1|143186.1|143348.1|143148.1|62
1734078900000|2024-12-13 08:35:00|143387.1|143187.1|143432.1|143232.1|143455.5|143255.5|143386.5|143186.5|140
1734079200000|2024-12-13 08:40:00|143431.5|143231.5|143557.5|143357.5|143607.5|143407.5|143420.1|143220.1|154
1734079500000|2024-12-13 08:45:00|143559|143359|143419.5|143219.5|143601|143401|143417.7|143217.7|215
1734079800000|2024-12-13 08:50:00|143418.5|143218.5|143420|143220|143442|143242|143341.5|143124.9|206
1734080100000|2024-12-13 08:55:00|143421|143221|143354.6|143154.6|143596.9|143396.9|143354.6|143154.6|235
1734080400000|2024-12-13 09:00:00|143353.6|143153.6|143352.3|143152.3|143378.7|143178.7|143226.9|143026.9|250
1734080700000|2024-12-13 09:05:00|143365.1|143165.1|143400.1|143200.1|143432.1|143232.1|143342.7|143142.7|164
1734081000000|2024-12-13 09:10:00|143400.5|143200.5|143418.5|143218.5|143447.1|143247.1|143363.5|143163.5|122
1734081300000|2024-12-13 09:15:00|143419.1|143219.1|143400.1|143200.1|143443.5|143243.5|143397.1|143197.1|115
1734081600000|2024-12-13 09:20:00|143405.5|143205.5|143417.1|143217.1|143430.1|143230.1|143393.5|143193.5|90
1734081900000|2024-12-13 09:25:00|143416.5|143216.5|143401.1|143201.1|143423.5|143223.5|143398.1|143198.1|104
1734082200000|2024-12-13 09:30:00|143400.5|143200.5|143393.1|143193.1|143423.5|143223.5|143390.1|143190.1|59
1734082500000|2024-12-13 09:35:00|143393.5|143193.5|143383.1|143183.1|143403.5|143203.5|143378.1|143178.1|37
1734082800000|2024-12-13 09:40:00|143383.5|143183.5|143401.1|143201.1|143404.5|143204.5|143383.5|143183.5|21
1734083100000|2024-12-13 09:45:00|143406.3|143206.3|143419.5|143219.5|143420.1|143220.1|143406.3|143206.3|14
1734083400000|2024-12-13 09:50:00|143425.2|143225.2|143432.1|143232.1|143440.5|143240.5|143425.2|143225.2|27
1734083700000|2024-12-13 09:55:00|143431.5|143231.5|143408.5|143208.5|143435.5|143235.5|143381.5|143181.5|86
1734084000000|2024-12-13 10:00:00|143410.1|143210.1|143422.5|143222.5|143445.1|143245.1|143410.1|143210.1|105
1734084300000|2024-12-13 10:05:00|143422.1|143222.1|143448.1|143248.1|143460.1|143260.1|143421.5|143221.5|83
1734084600000|2024-12-13 10:10:00|143448.5|143248.5|143479.1|143279.1|143480.1|143280.1|143427.1|143227.1|88
1734084900000|2024-12-13 10:15:00|143480.1|143280.1|143447.5|143247.5|143483.1|143283.1|143444.1|143244.1|41
1734085200000|2024-12-13 10:20:00|143447.1|143247.1|143436.5|143236.5|143449.5|143249.5|143410.5|143210.5|68
1734085500000|2024-12-13 10:25:00|143440.1|143240.1|143422.1|143222.1|143440.1|143240.1|143380.1|143180.1|125
1734085800000|2024-12-13 10:30:00|143422.5|143222.5|143445.8|143245.8|143452.1|143252.1|143418.1|143218.1|72
1734086100000|2024-12-13 10:35:00|143451.5|143251.5|143413.1|143213.1|143451.5|143251.5|143411.1|143211.1|77
1734086400000|2024-12-13 10:40:00|143414.1|143214.1|143375.1|143175.1|143433.5|143233.5|143362.3|143162.3|120
1734086700000|2024-12-13 10:45:00|143374.5|143174.5|143366.1|143166.1|143378.5|143178.5|143358.1|143158.1|60
1734087000000|2024-12-13 10:50:00|143366.5|143166.5|143376.5|143176.5|143389.1|143189.1|143364.1|143164.1|108
1734087300000|2024-12-13 10:55:00|143376.1|143176.1|143387.1|143187.1|143392.1|143192.1|143366.5|143166.5|147
1734087600000|2024-12-13 11:00:00|143386.5|143186.5|143357.5|143157.5|143387.1|143187.1|143339.2|143139.2|165
1734087900000|2024-12-13 11:05:00|143358.1|143158.1|143383.1|143183.1|143397.1|143197.1|143358.1|143158.1|126
1734088200000|2024-12-13 11:10:00|143383.5|143183.5|143396.5|143196.5|143397.1|143197.1|143373.5|143173.5|20
1734088500000|2024-12-13 11:15:00|143397.1|143197.1|143427.1|143227.1|143435.5|143235.5|143396.5|143196.5|68
1734088800000|2024-12-13 11:20:00|143422.5|143222.5|143436.1|143236.1|143437.5|143237.5|143420.1|143220.1|59
1734089100000|2024-12-13 11:25:00|143436.5|143236.5|143413.3|143213.3|143437.5|143237.5|143402.5|143202.5|42
1734089400000|2024-12-13 11:30:00|143408.9|143208.9|143383.1|143183.1|143408.9|143208.9|143379.5|143179.5|28
1734089700000|2024-12-13 11:35:00|143383.5|143183.5|143383.5|143183.5|143383.5|143183.5|143383.1|143183.1|9
1734090000000|2024-12-13 11:40:00|143383.1|143183.1|143383.5|143183.5|143383.5|143183.5|143380.1|143180.1|14
1734090300000|2024-12-13 11:45:00|143383.1|143183.1|143383.5|143183.5|143383.5|143183.5|143383.1|143183.1|8
1734090600000|2024-12-13 11:50:00|143380.5|143180.5|143398.1|143198.1|143398.5|143198.5|143374.1|143174.1|43
1734090900000|2024-12-13 11:55:00|143398.5|143198.5|143392.1|143192.1|143398.5|143198.5|143390.1|143190.1|22
1734091200000|2024-12-13 12:00:00|143393.1|143193.1|143391.5|143191.5|143393.1|143193.1|143391.1|143191.1|24
1734091500000|2024-12-13 12:05:00|143390.5|143190.5|143390.1|143190.1|143403.1|143203.1|143387.5|143187.5|75
1734091800000|2024-12-13 12:10:00|143389.5|143189.5|143383.5|143183.5|143403.5|143203.5|143378.1|143178.1|141
1734092100000|2024-12-13 12:15:00|143385.5|143185.5|143405.1|143205.1|143405.1|143205.1|143385.5|143185.5|67
1734092400000|2024-12-13 12:20:00|143399.5|143199.5|143383.5|143183.5|143401.5|143201.5|143383.1|143183.1|55
1734092700000|2024-12-13 12:25:00|143385.1|143185.1|143393.5|143193.5|143405.1|143205.1|143370.5|143170.5|171
1734093000000|2024-12-13 12:30:00|143392.5|143192.5|143367.1|143167.1|143395.5|143195.5|143367.1|143167.1|110
1734093300000|2024-12-13 12:35:00|143368.5|143168.5|143360.1|143160.1|143388.5|143188.5|143355.1|143155.1|107
1734093600000|2024-12-13 12:40:00|143360.5|143160.5|143288|143088|143361.1|143161.1|143197|142997|278
1734093900000|2024-12-13 12:45:00|143287|143087|143320.8|143120.8|143324.6|143124.6|143240.1|143040.1|154
1734094200000|2024-12-13 12:50:00|143323.9|143123.9|143323.5|143123.5|143328.3|143128.3|143317.1|143117.1|154
1734094500000|2024-12-13 12:55:00|143323.1|143123.1|143308.5|143108.5|143350.5|143150.5|143301.1|143101.1|58
1734094800000|2024-12-13 13:00:00|143308.1|143108.1|143290.1|143090.1|143311.1|143111.1|143285.1|143085.1|68
1734095100000|2024-12-13 13:05:00|143288.5|143088.5|143285.1|143085.1|143298.5|143098.5|143255.1|143055.1|50
1734095400000|2024-12-13 13:10:00|143280.1|143080.1|143260.5|143060.5|143287.1|143087.1|143223|143023|80
1734095700000|2024-12-13 13:15:00|143261.1|143061.1|143247.5|143047.5|143295.1|143095.1|143215.5|143015.5|146
1734096000000|2024-12-13 13:20:00|143247.1|143047.1|143300.1|143100.1|143300.1|143100.1|143247.1|143047.1|78
1734096300000|2024-12-13 13:25:00|143293.5|143093.5|143293.5|143093.5|143322.1|143122.1|143281.5|143081.5|112
1734096600000|2024-12-13 13:30:00|143295.1|143095.1|143318.1|143118.1|143318.1|143118.1|143295.1|143095.1|37
1734096900000|2024-12-13 13:35:00|143319.1|143119.1|143273.1|143073.1|143320.5|143120.5|143264.1|143064.1|96
1734097200000|2024-12-13 13:40:00|143273.5|143073.5|143230.1|143030.1|143306.5|143106.5|143227.9|143027.9|122
1734097500000|2024-12-13 13:45:00|143222.5|143022.5|143209.9|143009.9|143225.1|143025.1|143172.5|142972.5|161
1734097800000|2024-12-13 13:50:00|143209.7|143009.7|143194.1|142994.1|143230.5|143030.5|143173.5|142973.5|151
1734098100000|2024-12-13 13:55:00|143194.5|142994.5|143286.5|143086.5|143287.1|143087.1|143188.5|142988.5|150
1734098400000|2024-12-13 14:00:00|143313.5|143113.5|143314.3|143114.3|143317.5|143117.5|143286.1|143086.1|74
1734098700000|2024-12-13 14:05:00|143314.5|143114.5|143338.1|143138.1|143343.1|143143.1|143313.3|143113.3|106
1734099000000|2024-12-13 14:10:00|143337.6|143137.6|143305.5|143105.5|143345.9|143145.9|143302.1|143102.1|111
1734099300000|2024-12-13 14:15:00|143305.1|143105.1|143311.1|143111.1|143348.5|143148.5|143299.1|143099.1|186
1734099600000|2024-12-13 14:20:00|143311.5|143111.5|143304.1|143104.1|143354.5|143154.5|143299.1|143099.1|134
1734099900000|2024-12-13 14:25:00|143302.5|143102.5|143325.1|143125.1|143330.1|143130.1|143280.5|143080.5|115
1734100200000|2024-12-13 14:30:00|143324.5|143124.5|143360.7|143160.7|143371.7|143171.7|143312.1|143112.1|133
1734100500000|2024-12-13 14:35:00|143362|143162|143366.1|143166.1|143437.8|143237.8|143357.1|143157.1|416
1734100800000|2024-12-13 14:40:00|143365.5|143165.5|143352.5|143152.5|143366.1|143166.1|143336.5|143136.5|170
1734101100000|2024-12-13 14:45:00|143355.5|143155.5|143352.1|143152.1|143356.1|143156.1|143326|143126|191
1734101400000|2024-12-13 14:50:00|143351.5|143151.5|143372.1|143172.1|143375.1|143175.1|143348.5|143148.5|140
1734101700000|2024-12-13 14:55:00|143373.1|143173.1|143361.5|143161.5|143373.1|143173.1|143357.5|143157.5|350
1734102000000|2024-12-13 15:00:00|143362.1|143162.1|143375.5|143175.5|143391.1|143191.1|143349.1|143149.1|167
1734102300000|2024-12-13 15:05:00|143363.5|143163.5|143337.7|143137.7|143378.5|143178.5|143317.7|143117.7|294
1734102600000|2024-12-13 15:10:00|143338.4|143138.4|143356.5|143156.5|143381.5|143181.5|143337.9|143137.9|316
1734102900000|2024-12-13 15:15:00|143359.1|143159.1|143327.5|143127.5|143379.5|143179.5|143327.1|143127.1|185
1734103200000|2024-12-13 15:20:00|143328.1|143128.1|143340.1|143140.1|143349.3|143149.3|143322.5|143122.5|83
1734103500000|2024-12-13 15:25:00|143340.5|143140.5|143326.7|143126.7|143344.1|143144.1|143320.9|143120.9|218
1734103800000|2024-12-13 15:30:00|143326.2|143126.2|143377.5|143177.5|143421.9|143221.9|143300.5|143100.5|175
1734104100000|2024-12-13 15:35:00|143378.1|143178.1|143393.1|143193.1|143427.5|143227.5|143341.7|143141.7|180
1734104400000|2024-12-13 15:40:00|143392.5|143192.5|143348|143148|143433.5|143233.5|143348|143148|211
1734104700000|2024-12-13 15:45:00|143346.5|143146.5|143379.5|143179.5|143382.1|143182.1|143346.5|143146.5|74
1734105000000|2024-12-13 15:50:00|143379.1|143179.1|143385.5|143185.5|143386.1|143186.1|143379.1|143179.1|45
1734105300000|2024-12-13 15:55:00|143385.1|143185.1|143386.1|143186.1|143386.1|143186.1|143365.1|143165.1|46
1734105600000|2024-12-13 16:00:00|143386.4|143186.4|143488.1|143288.1|143488.5|143288.5|143386.4|143186.4|196
1734105900000|2024-12-13 16:05:00|143489.1|143289.1|143450.1|143250.1|143489.1|143289.1|143430.1|143230.1|122
1734106200000|2024-12-13 16:10:00|143445.5|143245.5|143435.2|143235.2|143481.1|143253.5|143388.5|143162.4|325
1734106500000|2024-12-13 16:15:00|143434.2|143234.2|143455.5|143255.5|143482.1|143256.5|143424.8|143179.4|146
1734106800000|2024-12-13 16:20:00|143465.5|143265.5|143475.1|143275.1|143518|143318|143465.5|143265.5|203
1734107100000|2024-12-13 16:25:00|143474.5|143274.5|143500.1|143300.1|143518.8|143318.8|143470.5|143270.5|155
1734107400000|2024-12-13 16:30:00|143503.5|143303.5|143506.1|143306.1|143536.5|143336.5|143488.9|143288.9|119
1734107700000|2024-12-13 16:35:00|143487.2|143287.2|143494.5|143294.5|143529.5|143329.5|143487.2|143287.2|280
1734108000000|2024-12-13 16:40:00|143491.9|143291.9|143510.5|143310.5|143608.5|143315.4|143491.5|143197.8|297
1734108300000|2024-12-13 16:45:00|143510.3|143310.3|143496|143296|143512.1|143312.1|143489.8|143289.8|152
1734108600000|2024-12-13 16:50:00|143495.6|143295.6|143529.5|143255.8|143541.4|143298.5|143464.4|143246.2|214
1734108900000|2024-12-13 16:55:00|143528.5|143254.8|143688.3|143208.5|143688.5|143292.9|143492.4|143197.7|156
1734109200000|2024-12-13 17:00:00|143577.1|143265.3|143579.5|143288.5|143591.2|143291.2|143571.8|143253.4|94
1734109500000|2024-12-13 17:05:00|143577.2|143289.7|143559.6|143193.7|143788.6|143347.9|143548.1|143045.4|137
1734109800000|2024-12-13 17:10:00|143559.2|143193.3|143487.8|143262.6|143568.3|143270.5|143483|143147.4|135
1734110100000|2024-12-13 17:15:00|143487.2|143262|143545.7|143282.4|143736.8|143330.9|143487.2|143103|169
1734110400000|2024-12-13 17:20:00|143545.8|143282.5|143502.8|143236.1|143555.9|143296|143490.3|143221.3|128
1734110700000|2024-12-13 17:25:00|143518.5|143207.8|143535.4|143241|143651.9|143279.9|143472|143140.7|172
1734111000000|2024-12-13 17:30:00|143534.9|143241.6|143516.1|143223.7|143543.8|143273.4|143500.8|143221.8|129
1734111300000|2024-12-13 17:35:00|143517.5|143221.8|143607.3|143203|143749.6|143270.3|143499.5|143084.5|273
1734111600000|2024-12-13 17:40:00|143708.5|143122|143548.2|143254.3|143746.6|143259.6|143528.2|143013.5|318
1734111900000|2024-12-13 17:45:00|143550.3|143253.1|143541.2|143239.9|143563.3|143285.8|143522.4|143228|171
1734112200000|2024-12-13 17:50:00|143548.6|143234.1|143541.4|143226.9|143659.4|143277.8|143523.5|143125.4|173
1734112500000|2024-12-13 17:55:00|143543.5|143229|143551.7|143243.5|143765.4|143251.5|143527.8|143015.2|443
1734112800000|2024-12-13 18:00:00|143556.2|143251.5|143709.1|143135.8|143710.1|143306.3|143526.6|143086.7|319
1734113100000|2024-12-13 18:05:00|143706.7|143133.4|143685.4|143151.4|143754.2|143237.1|143571.1|143083.1|589
1734113400000|2024-12-13 18:10:00|143685.6|143151.6|143786|143066|143787.2|143222.1|143582.3|143016.4|471
1734113700000|2024-12-13 18:15:00|143736.4|143016.4|143585.9|143233.8|143787.4|143247.2|143577.1|143016.4|449
1734114000000|2024-12-13 18:20:00|143586.1|143234|143567.9|143237.7|143682.2|143275.4|143547.9|143148.2|382
1734114300000|2024-12-13 18:25:00|143680.7|143172.5|143756.8|143036.8|143785.6|143254.8|143545.1|143003.4|332
1734114600000|2024-12-13 18:30:00|143726.4|143006.4|143500.9|143242.1|143766.6|143275.7|143461.9|142991.4|173
1734114900000|2024-12-13 18:35:00|143501.4|143242.6|143510.4|143251.6|143520.4|143261.6|143497.6|143238.8|64
1734115200000|2024-12-13 18:40:00|143510.9|143252.1|143526.4|143267.6|143534.4|143275.6|143506.4|143247.6|35
1734115500000|2024-12-13 18:45:00|143525.9|143267.1|143530.4|143271.6|143531.4|143272.6|143524.4|143265.6|19
1734115800000|2024-12-13 18:50:00|143530.9|143272.1|143558.9|143300.1|143564.4|143305.6|143530.9|143272.1|119
1734116100000|2024-12-13 18:55:00|143558.4|143299.6|143539.7|143293.3|143558.4|143299.6|143533.4|143274.6|70
1734116400000|2024-12-13 19:00:00|143540.2|143293.8|143556.4|143310|143563|143316.6|143536.2|143289.8|101
1734116700000|2024-12-13 19:05:00|143556.9|143310.5|143528.4|143282|143557|143310.6|143524.5|143278.1|42
1734117000000|2024-12-13 19:10:00|143528.2|143281.8|143514.6|143268.2|143544.7|143298.3|143509.1|143259.8|116
1734117300000|2024-12-13 19:15:00|143513.4|143267|143513|143266.6|143514.2|143267.8|143500.4|143252.7|97
1734117600000|2024-12-13 19:20:00|143513.2|143266.8|143533.2|143286.8|143559.2|143305|143503.8|143257.4|169
1734117900000|2024-12-13 19:25:00|143546.1|143263.5|143538.7|143292.3|143554.7|143305.4|143529.8|143259.2|121
1734118200000|2024-12-13 19:30:00|143538.8|143292.4|143520.6|143274.2|143548.4|143302|143519.6|143273.2|77
1734118500000|2024-12-13 19:35:00|143520.8|143274.4|143516.8|143270.4|143544.4|143297|143515.4|143265.5|134
1734118800000|2024-12-13 19:40:00|143515.8|143269.4|143735.4|143015.4|143781.8|143295.6|143514.8|143014.3|134
1734119100000|2024-12-13 19:45:00|143651.9|143142.2|143638.3|143203.8|143797.8|143203.8|143638.3|143014.4|183
1734119400000|2024-12-13 19:50:00|143630.2|143211.9|143609.7|143279.5|143747.6|143309.5|143573.1|143154.1|86
1734119700000|2024-12-13 19:55:00|143621.5|143267.7|143609.9|143279.7|143643|143292.5|143599.9|143244.5|342
1734120000000|2024-12-13 20:00:00|143607.3|143277.1|143680.5|143172.3|143818.7|143277.1|143607.3|143066.4|49
1734120900000|2024-12-13 20:15:00|143717.7|143209.5|143680.5|143172.3|143776.3|143209.5|143680.5|143076.4|13
1734121200000|2024-12-13 20:20:00|143668.4|143184.4|143668.4|143184.4|143668.4|143184.4|143668.4|143184.4|1
1734121500000|2024-12-13 20:25:00|143679.6|143195.6|143592.2|143297.5|143753.6|143300.1|143583.7|143193.6|18
1734121800000|2024-12-13 20:30:00|143571.5|143308.6|143537.1|143303|143592.2|143308.6|143537.1|143293.7|10
1734122100000|2024-12-13 20:35:00|143507.5|143273.4|143642.2|143096.6|143652.2|143303|143465.8|143047.4|49
1734122400000|2024-12-13 20:40:00|143645|143099.4|143529.7|143178.3|143681.8|143178.3|143527.9|143017.8|38
1734122700000|2024-12-13 20:45:00|143523.1|143184.9|143527.9|143176.5|143644.4|143204.6|143501.5|143059.7|240
1734123000000|2024-12-13 20:50:00|143637.1|143116.2|143627.3|143125.9|143643.3|143200.8|143503.2|143081.6|718
1734123300000|2024-12-13 20:55:00|143521.3|143183.1|143565|143260|143712.6|143260|143514.5|143113.2|383
1734123600000|2024-12-13 21:00:00|143551.1|143273.9|143705.9|143161.4|143726.7|143273.9|143551.1|143140.6|6
1734123900000|2024-12-13 21:05:00|143591|143259.4|143573.6|143296.4|143607.3|143296.4|143573.6|143259.4|3
1734124500000|2024-12-13 21:15:00|143640.2|143229.8|143640.2|143229.8|143640.2|143229.8|143640.2|143229.8|1
1734124800000|2024-12-13 21:20:00|143791.8|143155.4|143833.7|143113.7|143833.7|143155.4|143791.8|143113.6|10
1734125700000|2024-12-13 21:35:00|143747.3|143172.7|143747.3|143172.7|143747.3|143172.7|143747.3|143172.7|1
1734126000000|2024-12-13 21:40:00|143786.4|143066.4|143786.4|143066.4|143786.4|143187.7|143762.3|143066.4|3
1734310800000|2024-12-16 01:00:00|143217.5|143117.5|143290.5|143190.5|143330.1|143196.8|143190.1|143055.5|288
1734311100000|2024-12-16 01:05:00|143290|143190|143477.2|143277.2|143506.3|143306.3|143268.4|143140|427
1734311400000|2024-12-16 01:10:00|143477.8|143277.8|143482|143282|143530.5|143330.5|143405.1|143205.1|375
1734311700000|2024-12-16 01:15:00|143483|143283|143510|143310|143545.5|143345.5|143480.1|143280.1|261
1734312000000|2024-12-16 01:20:00|143510.1|143310.1|143449.6|143249.6|143513.1|143313.1|143433.6|143233.6|241
1734312300000|2024-12-16 01:25:00|143449.1|143249.1|143471.5|143271.5|143478.5|143278.5|143425.5|143225.5|289
1734312600000|2024-12-16 01:30:00|143471.1|143271.1|143464|143264|143491.5|143291.5|143447|143247|349
1734312900000|2024-12-16 01:35:00|143465.1|143265.1|143527.5|143327.5|143540.1|143340.1|143465.1|143265.1|265
1734313200000|2024-12-16 01:40:00|143520|143320|143521|143321|143540.1|143340.1|143479.1|143279.1|239
1734313500000|2024-12-16 01:45:00|143522.1|143322.1|143616.1|143416.1|143650.1|143450.1|143491.5|143291.5|315
1734313800000|2024-12-16 01:50:00|143615.5|143415.5|143571.4|143371.4|143642.1|143442.1|143559|143359|259
1734314100000|2024-12-16 01:55:00|143565.4|143365.4|143580.5|143480.5|143589.4|143489.4|143516|143365.4|265
1734314400000|2024-12-16 02:00:00|143586.6|143486.6|143621|143421|143728.5|143528.5|143586.5|143386.5|296
1734314700000|2024-12-16 02:05:00|143617|143417|143600|143400|143628.5|143428.5|143585|143385|250
1734315000000|2024-12-16 02:10:00|143599.5|143399.5|143502.4|143402.4|143599.5|143404.4|143493.5|143325.5|302
1734315300000|2024-12-16 02:15:00|143502.3|143402.3|143573|143473|143574.5|143474.5|143502.3|143402.3|243
1734315600000|2024-12-16 02:20:00|143572.5|143472.5|143607|143507|143611.5|143511.5|143560|143460|231
1734315900000|2024-12-16 02:25:00|143606.5|143506.5|143655.5|143555.5|143684.5|143584.5|143600|143500|191
1734316200000|2024-12-16 02:30:00|143655.1|143555.1|143657|143557|143701|143601|143627.5|143527.5|253
1734316500000|2024-12-16 02:35:00|143653.5|143553.5|143648|143548|143708.8|143566.5|143630|143508.8|187
1734316800000|2024-12-16 02:40:00|143649.5|143549.5|143612.5|143512.5|143650|143550|143608.5|143508.5|148
1734317100000|2024-12-16 02:45:00|143615|143515|143671|143571|143702.1|143602.1|143615|143515|198
1734317400000|2024-12-16 02:50:00|143670.5|143570.5|143623.5|143523.5|143697.1|143597.1|143618.5|143518.5|195
1734317700000|2024-12-16 02:55:00|143625|143525|143579.5|143479.5|143653.1|143553.1|143579.5|143479.5|298
1734318000000|2024-12-16 03:00:00|143571.8|143471.8|143540.5|143440.5|143623.5|143472|143527.9|143393.5|262
1734318300000|2024-12-16 03:05:00|143542.5|143442.5|143479.5|143379.5|143560|143460|143466.1|143366.1|230
1734318600000|2024-12-16 03:10:00|143484.5|143384.5|143493.5|143393.5|143515|143415|143475|143375|150
1734318900000|2024-12-16 03:15:00|143493|143393|143554.5|143454.5|143554.5|143454.5|143490|143390|184
1734319200000|2024-12-16 03:20:00|143554|143454|143550|143450|143567.5|143467.5|143537.5|143437.5|201
1734319500000|2024-12-16 03:25:00|143550.5|143450.5|143543|143443|143579.6|143479.6|143536|143436|224
1734319800000|2024-12-16 03:30:00|143543.5|143443.5|143643|143443|143648.9|143497.5|143539.5|143433.5|192
1734320100000|2024-12-16 03:35:00|143642|143442|143594.1|143494.1|143643.5|143508.1|143576.2|143432.1|206
1734320400000|2024-12-16 03:40:00|143594.2|143494.2|143573.5|143473.5|143597|143497|143571.5|143471.5|146
1734320700000|2024-12-16 03:45:00|143574.1|143474.1|143562|143462|143594|143494|143551.9|143451.9|105
1734321000000|2024-12-16 03:50:00|143561.5|143461.5|143533.5|143433.5|143566.5|143466.5|143521|143421|146
1734321300000|2024-12-16 03:55:00|143537|143437|143538|143438|143543.5|143443.5|143515|143415|99
1734321600000|2024-12-16 04:00:00|143536.5|143436.5|143512.5|143412.5|143544.5|143444.5|143501|143401|105
1734321900000|2024-12-16 04:05:00|143512.2|143412.2|143490|143390|143512.5|143412.5|143483|143383|69
1734322200000|2024-12-16 04:10:00|143491.5|143391.5|143476.5|143376.5|143493.5|143393.5|143460|143360|83
1734322500000|2024-12-16 04:15:00|143475|143375|143494.1|143394.1|143545.1|143395.1|143464.5|143324|90
1734322800000|2024-12-16 04:20:00|143493.1|143393.1|143504.5|143404.5|143511.5|143411.5|143467.9|143367.9|140
1734323100000|2024-12-16 04:25:00|143504.1|143404.1|143495.1|143395.1|143518.1|143418.1|143492.5|143392.5|163
1734323400000|2024-12-16 04:30:00|143490.1|143390.1|143449.1|143349.1|143491.5|143391.5|143448.1|143348.1|176
1734323700000|2024-12-16 04:35:00|143449.5|143349.5|143487.5|143387.5|143489.7|143389.7|143447.5|143347.5|131
1734324000000|2024-12-16 04:40:00|143488.1|143388.1|143475.1|143375.1|143488.5|143388.5|143452.1|143352.1|139
1734324300000|2024-12-16 04:45:00|143476.1|143376.1|143456.5|143356.5|143500.1|143400.1|143452.5|143352.5|196
1734324600000|2024-12-16 04:50:00|143456.1|143356.1|143442.1|143342.1|143474.5|143374.5|143441.1|143341.1|174
1734324900000|2024-12-16 04:55:00|143442.3|143342.3|143456.5|143256.5|143469.5|143353.5|143409.1|143232.5|241
1734325200000|2024-12-16 05:00:00|143454.9|143254.9|143456.5|143256.5|143481.5|143281.5|143442.5|143242.5|238
1734325500000|2024-12-16 05:05:00|143456.3|143256.3|143403.5|143203.5|143457.1|143257.1|143397.5|143197.5|160
1734325800000|2024-12-16 05:10:00|143404.1|143204.1|143417.5|143217.5|143421.9|143221.9|143393.5|143193.5|169
1734326100000|2024-12-16 05:15:00|143421.5|143221.5|143436.5|143236.5|143445.1|143245.1|143415.5|143215.5|130
1734326400000|2024-12-16 05:20:00|143437.1|143237.1|143365|143165|143473.5|143273.5|143337|143137|239
1734326700000|2024-12-16 05:25:00|143365.5|143165.5|143327.5|143227.5|143390.5|143257.5|143303.1|143165.5|274
1734327000000|2024-12-16 05:30:00|143328.1|143228.1|143346.5|143246.5|143351.5|143251.5|143313.1|143213.1|208
1734327300000|2024-12-16 05:35:00|143347.1|143247.1|143318.5|143218.5|143350.1|143250.1|143299.1|143199.1|186
1734327600000|2024-12-16 05:40:00|143321.5|143221.5|143353.6|143253.6|143369.1|143269.1|143321.5|143221.5|161
1734327900000|2024-12-16 05:45:00|143353.5|143253.5|143356.5|143256.5|143368.7|143268.7|143345.5|143245.5|150
1734328200000|2024-12-16 05:50:00|143357.1|143257.1|143380.1|143280.1|143381.1|143281.1|143348.1|143248.1|190
1734328500000|2024-12-16 05:55:00|143379.5|143279.5|143370.1|143270.1|143408.1|143308.1|143351.3|143251.3|174
1734328800000|2024-12-16 06:00:00|143375.3|143275.3|143350.1|143250.1|143380.1|143280.1|143342.1|143242.1|131
1734329100000|2024-12-16 06:05:00|143355.1|143255.1|143423.5|143323.5|143434.7|143334.7|143346.5|143246.5|184
1734329400000|2024-12-16 06:10:00|143422.7|143322.7|143384.5|143284.5|143426|143326|143347.5|143247.5|193
1734329700000|2024-12-16 06:15:00|143384.1|143284.1|143360.1|143260.1|143390.5|143290.5|143350.5|143250.5|210
1734330000000|2024-12-16 06:20:00|143363.5|143263.5|143380.1|143180.1|143450.5|143304.1|143350.3|143180.1|254
1734330300000|2024-12-16 06:25:00|143379.5|143179.5|143350|143250|143420.1|143250|143310.1|143162.5|310
1734330600000|2024-12-16 06:30:00|143355|143255|143408.8|143308.8|143449.1|143308.8|143334.4|143192.6|157
1734330900000|2024-12-16 06:35:00|143406.4|143306.4|143499.6|143299.6|143512.1|143312.1|143406.4|143237.4|190
1734331200000|2024-12-16 06:40:00|143502.6|143302.6|143450.1|143350.1|143510.6|143365.1|143450.1|143301.1|89
1734331500000|2024-12-16 06:45:00|143451.1|143351.1|143494.5|143394.5|143544.5|143395.5|143451.1|143342.5|36
1734331800000|2024-12-16 06:50:00|143494|143394|143495.5|143395.5|143520.1|143420.1|143479.1|143379.1|34
1734332100000|2024-12-16 06:55:00|143496.1|143396.1|143522.5|143322.5|143538.6|143418.5|143483.1|143315|101
1734332400000|2024-12-16 07:00:00|143530.1|143330.1|143519|143319|143545.3|143345.3|143515.1|143315.1|79
1734332700000|2024-12-16 07:05:00|143518.5|143318.5|143527.1|143327.1|143530.6|143330.6|143518.5|143318.5|44
1734333000000|2024-12-16 07:10:00|143528.5|143328.5|143575|143375|143575|143424.5|143493.5|143328.5|44
1734333300000|2024-12-16 07:15:00|143524.1|143424.1|143518.5|143418.5|143528.1|143428.1|143511.2|143411.2|23
1734333600000|2024-12-16 07:20:00|143514.1|143414.1|143557|143357|143559.9|143414.1|143500.9|143352.3|26
1734333900000|2024-12-16 07:25:00|143557.1|143357.1|143567.7|143367.7|143571.5|143408.5|143502.1|143357|19
1734334200000|2024-12-16 07:30:00|143567.1|143367.1|143628.6|143428.6|143628.6|143428.6|143557.9|143357.9|60
1734334500000|2024-12-16 07:35:00|143654|143454|143720.1|143520.1|143729.6|143578.5|143651.4|143451.4|83
1734334800000|2024-12-16 07:40:00|143719.5|143519.5|143730.9|143530.9|143732.1|143532.1|143717.5|143517.5|39
1734335100000|2024-12-16 07:45:00|143730.5|143530.5|143713.5|143513.5|143730.5|143530.5|143709.1|143509.1|13
1734335400000|2024-12-16 07:50:00|143713|143513|143684.5|143484.5|143715.9|143515.9|143643.4|143443.4|54
1734335700000|2024-12-16 07:55:00|143685.1|143485.1|143691.4|143491.4|143703.1|143503.1|143681.5|143481.5|33
1734336000000|2024-12-16 08:00:00|143691.8|143491.8|143643.1|143443.1|143691.8|143491.8|143608.4|143408.4|43
1734336300000|2024-12-16 08:05:00|143648.6|143448.6|143635|143435|143668.6|143468.6|143618.5|143418.5|63
1734336600000|2024-12-16 08:10:00|143630.1|143430.1|143648.5|143448.5|143654.6|143454.6|143626.5|143426.5|130
1734336900000|2024-12-16 08:15:00|143643.1|143443.1|143605.5|143405.5|143643.1|143469.5|143559.5|143402.5|105
1734337200000|2024-12-16 08:20:00|143604.6|143404.6|143616.1|143416.1|143618.5|143418.5|143588.5|143388.5|88
1734337500000|2024-12-16 08:25:00|143620.1|143420.1|143568.5|143368.5|143620.1|143455.1|143530.5|143368.5|62
1734337800000|2024-12-16 08:30:00|143562.1|143362.1|143504.8|143304.8|143562.1|143362.1|143446.5|143246.5|133
1734338100000|2024-12-16 08:35:00|143505|143305|143395.5|143195.5|143510.9|143310.9|143381.8|143181.8|188
1734338400000|2024-12-16 08:40:00|143394.5|143194.5|143471.5|143271.5|143474|143274|143370.5|143170.5|181
1734338700000|2024-12-16 08:45:00|143472.5|143272.5|143456.5|143256.5|143527|143327|143443.1|143243.1|194
1734339000000|2024-12-16 08:50:00|143453.5|143253.5|143456.5|143256.5|143475|143275|143442.5|143242.5|42
1734339300000|2024-12-16 08:55:00|143457|143257|143456.1|143256.1|143505|143305|143440.5|143240.5|116
1734339600000|2024-12-16 09:00:00|143458.1|143258.1|143376.8|143176.8|143459.2|143259.2|143373.5|143173.5|168
1734339900000|2024-12-16 09:05:00|143375.8|143175.8|143335.5|143135.5|143398|143198|143332.5|143132.5|97
1734340200000|2024-12-16 09:10:00|143335.7|143135.7|143248.9|143048.9|143337.8|143137.8|143232.5|143032.5|204
1734340500000|2024-12-16 09:15:00|143253.4|143053.4|143290.1|143090.1|143299.6|143099.6|143247|143047|74
1734340800000|2024-12-16 09:20:00|143289.5|143089.5|143343.5|143143.5|143351|143151|143289.1|143089.1|75
1734341100000|2024-12-16 09:25:00|143345|143145|143345.5|143145.5|143355.5|143155.5|143323.3|143123.3|84
1734341400000|2024-12-16 09:30:00|143345|143145|143343.7|143143.7|143350.1|143150.1|143305|143105|89
1734341700000|2024-12-16 09:35:00|143343.2|143143.2|143355.5|143155.5|143360|143160|143340|143140|104
1734342000000|2024-12-16 09:40:00|143355.1|143155.1|143350|143150|143356.3|143156.3|143334.2|143134.2|97
1734342300000|2024-12-16 09:45:00|143348.5|143148.5|143346|143146|143352|143152|143323.5|143123.5|69
1734342600000|2024-12-16 09:50:00|143345.5|143145.5|143360|143160|143360|143160|143336|143136|83
1734342900000|2024-12-16 09:55:00|143362|143162|143357.5|143157.5|143362.5|143162.5|143357.5|143157.5|11
1734343200000|2024-12-16 10:00:00|143358.5|143158.5|143357.5|143157.5|143362.1|143162.1|143354|143154|28
1734343500000|2024-12-16 10:05:00|143358.1|143158.1|143380.5|143180.5|143386.5|143186.5|143350.1|143150.1|82
1734343800000|2024-12-16 10:10:00|143380|143180|143413|143213|143424.5|143224.5|143377.5|143177.5|97
1734344100000|2024-12-16 10:15:00|143412.5|143212.5|143390|143190|143413|143213|143382.5|143182.5|58
1734344400000|2024-12-16 10:20:00|143396.2|143196.2|143420|143220|143434.5|143234.5|143390|143190|28
1734344700000|2024-12-16 10:25:00|143419.5|143219.5|143415.5|143215.5|143420|143220|143395|143195|25
1734345000000|2024-12-16 10:30:00|143415.4|143215.4|143416|143216|143416|143216|143408.5|143208.5|17
1734345300000|2024-12-16 10:35:00|143415.5|143215.5|143420.5|143220.5|143425|143225|143410|143210|16
1734345600000|2024-12-16 10:40:00|143420|143220|143455|143255|143455|143255|143409|143209|81
1734345900000|2024-12-16 10:45:00|143461.5|143261.5|143482.1|143282.1|143490|143290|143446|143246|46
1734346200000|2024-12-16 10:50:00|143479.5|143279.5|143486.9|143286.9|143504|143304|143476.5|143276.5|63
1734346500000|2024-12-16 10:55:00|143487.1|143287.1|143487|143287|143509|143309|143481.5|143281.5|106
1734346800000|2024-12-16 11:00:00|143490.5|143290.5|143482.9|143282.9|143511.5|143311.5|143479.5|143279.5|177
1734347100000|2024-12-16 11:05:00|143483.2|143283.2|143502.9|143302.9|143507.9|143307.9|143479.7|143279.7|70
1734347400000|2024-12-16 11:10:00|143491.3|143291.3|143556.3|143356.3|143580.9|143380.9|143491.3|143291.3|49
1734347700000|2024-12-16 11:15:00|143565.9|143365.9|143554.7|143354.7|143575.9|143375.9|143525|143325|106
1734348000000|2024-12-16 11:20:00|143552|143352|143528.1|143328.1|143561.5|143361.5|143528.1|143328.1|52
1734348300000|2024-12-16 11:25:00|143527.5|143327.5|143492|143292|143528.1|143328.1|143477.2|143277.2|103
1734348600000|2024-12-16 11:30:00|143491.6|143291.6|143500|143300|143512.5|143312.5|143491.6|143291.6|50
1734348900000|2024-12-16 11:35:00|143500.4|143300.4|143506.5|143306.5|143507.5|143307.5|143500.4|143300.4|7
1734349200000|2024-12-16 11:40:00|143506.1|143306.1|143497|143297|143510.9|143310.9|143497|143297|13
1734349500000|2024-12-16 11:45:00|143495.5|143295.5|143516|143316|143516.5|143316.5|143494|143294|64
1734349800000|2024-12-16 11:50:00|143515|143315|143579.5|143379.5|143581|143381|143515|143315|118
1734350100000|2024-12-16 11:55:00|143574.1|143374.1|143558.1|143358.1|143577.9|143377.9|143556.4|143356.4|48
1734350400000|2024-12-16 12:00:00|143558.2|143358.2|143573.5|143373.5|143574.5|143374.5|143557.5|143357.5|108
1734350700000|2024-12-16 12:05:00|143573|143373|143572.5|143372.5|143573|143373|143570.5|143370.5|18
1734351000000|2024-12-16 12:10:00|143573|143373|143569|143369|143573|143373|143561|143361|87
1734351300000|2024-12-16 12:15:00|143569.5|143369.5|143557|143357|143571|143371|143557|143357|67
1734351600000|2024-12-16 12:20:00|143568.5|143368.5|143617|143417|143637|143437|143568.5|143368.5|135
1734351900000|2024-12-16 12:25:00|143622|143422|143540|143340|143622|143422|143539|143339|111
1734352200000|2024-12-16 12:30:00|143545|143345|143546|143346|143563.9|143363.9|143544.5|143344.5|176
1734352500000|2024-12-16 12:35:00|143545.5|143345.5|143531|143331|143548.1|143348.1|143530|143330|95
1734352800000|2024-12-16 12:40:00|143540|143340|143531|143331|143540.5|143340.5|143530|143330|25
1734353100000|2024-12-16 12:45:00|143530.5|143330.5|143538.3|143338.3|143540|143340|143508|143308|92
1734353400000|2024-12-16 12:50:00|143538.9|143338.9|143539.3|143339.3|143543.9|143343.9|143538.7|143338.7|61
1734353700000|2024-12-16 12:55:00|143540.9|143340.9|143561|143361|143563.5|143363.5|143540.3|143340.3|179
1734354000000|2024-12-16 13:00:00|143569|143369|143588.5|143388.5|143610|143410|143555|143355|167
1734354300000|2024-12-16 13:05:00|143589.5|143389.5|143681.5|143481.5|143682|143482|143589.5|143389.5|48
1734354600000|2024-12-16 13:10:00|143681|143481|143690|143490|143690|143490|143681|143481|3
1734354900000|2024-12-16 13:15:00|143690.5|143490.5|143684|143484|143695.2|143495.2|143683|143483|29
1734355200000|2024-12-16 13:20:00|143683.5|143483.5|143690.1|143490.1|143690.1|143490.1|143680.5|143480.5|23
1734355500000|2024-12-16 13:25:00|143690|143490|143940|143220|143940|143490|143680|143220|8
1734355800000|2024-12-16 13:30:00|143930|143210|143643.9|143443.9|143930|143448.1|143608|143210|256
1734356100000|2024-12-16 13:35:00|143627|143427|143592.3|143392.3|143645.9|143445.9|143561.2|143361.2|74
1734356400000|2024-12-16 13:40:00|143598.9|143398.9|143560|143360|143598.9|143398.9|143539|143339|157
1734356700000|2024-12-16 13:45:00|143561|143361|143592.7|143392.7|143598.9|143398.9|143549|143349|203
1734357000000|2024-12-16 13:50:00|143598.9|143398.9|143586.5|143386.5|143600.9|143400.9|143580|143380|354
1734357300000|2024-12-16 13:55:00|143587|143387|143498.1|143298.1|143598.9|143398.9|143483.5|143283.5|159
1734357600000|2024-12-16 14:00:00|143502.5|143302.5|143537.5|143337.5|143538.1|143338.1|143496.1|143296.1|140
1734357900000|2024-12-16 14:05:00|143537.1|143337.1|143536.7|143336.7|143543.3|143343.3|143533.5|143333.5|34
1734358200000|2024-12-16 14:10:00|143535.7|143335.7|143619.5|143419.5|143621.5|143421.5|143535.7|143335.7|100
1734358500000|2024-12-16 14:15:00|143621.1|143421.1|143669.5|143469.5|143670|143470|143621.1|143421.1|128
1734358800000|2024-12-16 14:20:00|143669.1|143469.1|143635.1|143435.1|143691.3|143491.3|143631.5|143431.5|132
1734359100000|2024-12-16 14:25:00|143634.9|143434.9|143634.7|143434.7|143657.2|143457.2|143633.6|143433.6|182
1734359400000|2024-12-16 14:30:00|143635.1|143435.1|143677.5|143477.5|143685.1|143485.1|143635|143435|155
1734359700000|2024-12-16 14:35:00|143678.2|143478.2|143556|143336.4|143714.5|143514.5|143556|143267|173
1734360000000|2024-12-16 14:40:00|143568.4|143347.9|143962.4|143242.4|143966.6|143452.2|143554.1|143242.4|332
1734360300000|2024-12-16 14:45:00|143978.6|143258.6|143663.9|143463.9|143981.6|143516.1|143656.2|143216.4|369
1734360600000|2024-12-16 14:50:00|143669.4|143469.4|143634.1|143434.1|143729.1|143529.1|143634.1|143434.1|313
1734360900000|2024-12-16 14:55:00|143634.5|143434.5|143652.3|143452.3|143661.1|143461.1|143619.5|143419.5|243
1734361200000|2024-12-16 15:00:00|143651.7|143451.7|143628.1|143428.1|143651.7|143451.7|143625.5|143425.5|146
1734361500000|2024-12-16 15:05:00|143628.5|143428.5|143653.1|143453.1|143653.1|143453.1|143611.5|143411.5|184
1734361800000|2024-12-16 15:10:00|143652.1|143452.1|143664.1|143464.1|143670.1|143470.1|143628.2|143428.2|192
1734362100000|2024-12-16 15:15:00|143665.1|143465.1|143803.1|143603.1|143831.5|143631.5|143662.5|143462.5|185
1734362400000|2024-12-16 15:20:00|143802.5|143602.5|143797.5|143597.5|143807.5|143607.5|143780.1|143580.1|68
1734362700000|2024-12-16 15:25:00|143798.1|143598.1|143759.5|143559.5|143798.5|143598.5|143752.1|143552.1|168
1734363000000|2024-12-16 15:30:00|143758.5|143558.5|143767.1|143567.1|143774.5|143574.5|143749.5|143549.5|167
1734363300000|2024-12-16 15:35:00|143767.5|143567.5|143757.1|143557.1|143770.1|143570.1|143750.1|143550.1|85
1734363600000|2024-12-16 15:40:00|143755.5|143555.5|143773.5|143573.5|143790.1|143590.1|143690.3|143490.3|221
1734363900000|2024-12-16 15:45:00|143774.1|143574.1|143748.1|143548.1|143777.5|143577.5|143745.1|143545.1|116
1734364200000|2024-12-16 15:50:00|143748.5|143548.5|143777.1|143577.1|143799.3|143599.3|143745.5|143545.5|95
1734364500000|2024-12-16 15:55:00|143778.1|143578.1|143773.1|143573.1|143783.5|143583.5|143753.1|143553.1|109
1734364800000|2024-12-16 16:00:00|143768.5|143568.5|143751.1|143551.1|143768.5|143568.5|143750.5|143550.5|92
1734365100000|2024-12-16 16:05:00|143750.5|143550.5|143745.1|143545.1|143762.1|143562.1|143744.5|143544.5|67
1734365400000|2024-12-16 16:10:00|143745.5|143545.5|143781.5|143581.5|143783.5|143583.5|143740.1|143540.1|82
1734365700000|2024-12-16 16:15:00|143782.1|143582.1|143801.9|143601.9|143816.1|143616.1|143781.5|143581.5|97
1734366000000|2024-12-16 16:20:00|143802.3|143602.3|143792.7|143592.7|143815.1|143615.1|143774.1|143574.1|292
1734366300000|2024-12-16 16:25:00|143792.3|143592.3|143795.1|143595.1|143829.1|143629.1|143792.3|143592.3|190
1734366600000|2024-12-16 16:30:00|143809.1|143609.1|143790.7|143590.7|143809.1|143609.1|143760.1|143560.1|275
1734366900000|2024-12-16 16:35:00|143788.9|143588.9|143786.6|143586.6|143817.5|143617.5|143778.3|143578.3|312
1734367200000|2024-12-16 16:40:00|143786.7|143586.7|143730.1|143530.1|143789.3|143589.3|143729.5|143529.5|198
1734367500000|2024-12-16 16:45:00|143729.5|143529.5|143743|143543|143774.1|143574.1|143729.5|143529.5|185
1734367800000|2024-12-16 16:50:00|143742.3|143542.3|143731.1|143531.1|143759|143559|143694.2|143494.2|318
1734368100000|2024-12-16 16:55:00|143731.9|143531.9|143747.5|143547.5|143761.3|143557.3|143728.3|143528.3|227
1734368400000|2024-12-16 17:00:00|143744.2|143536.7|143758.6|143543|143776.3|143562.2|143740.5|143536.7|361
1734368700000|2024-12-16 17:05:00|143759.4|143541.2|143700.5|143500.5|143881|143552.1|143690.1|143490.1|287
1734369000000|2024-12-16 17:10:00|143699.5|143499.5|143726|143526|143814.2|143548.5|143688.1|143473|193
1734369300000|2024-12-16 17:15:00|143724.9|143524.9|143709.9|143509.9|143735|143535|143670.5|143470.5|245
1734369600000|2024-12-16 17:20:00|143709.3|143509.3|143701.5|143501.5|143745|143545|143701.5|143501.5|279
1734369900000|2024-12-16 17:25:00|143701.1|143501.1|143726.5|143526.5|143749.1|143549.1|143700.5|143500.5|176
1734370200000|2024-12-16 17:30:00|143727.1|143527.1|143761.5|143561.5|143768.6|143568.6|143716|143516|199
1734370500000|2024-12-16 17:35:00|143759.5|143559.5|143730|143530|143776|143576|143720|143520|158
1734370800000|2024-12-16 17:40:00|143729.5|143529.5|143746.5|143546.5|143748.5|143548.5|143725|143525|113
1734371100000|2024-12-16 17:45:00|143747|143547|143721.5|143521.5|143752|143552|143715.5|143515.5|188
1734371400000|2024-12-16 17:50:00|143723|143523|143730|143530|143759.5|143559.5|143718|143518|163
1734371700000|2024-12-16 17:55:00|143729|143529|143726.1|143526.1|143736.5|143536.5|143717.5|143517.5|156
1734372000000|2024-12-16 18:00:00|143724.9|143524.9|143733|143533|143801.4|143543.8|143715|143462.9|98
1734372300000|2024-12-16 18:05:00|143735|143535|143730|143530|143753.5|143553.5|143726.5|143526.5|101
1734372600000|2024-12-16 18:10:00|143729.5|143529.5|143736.5|143536.5|143741.5|143541.5|143715|143515|110
1734372900000|2024-12-16 18:15:00|143737|143537|143737.5|143537.5|143740.5|143540.5|143735.5|143535.5|86
1734373200000|2024-12-16 18:20:00|143738.5|143538.5|143735|143535|143738.5|143538.5|143727|143527|108
1734373500000|2024-12-16 18:25:00|143735.5|143535.5|143754.5|143554.5|143779|143579|143735.5|143535.5|120
1734373800000|2024-12-16 18:30:00|143756.5|143556.5|143782|143582|143784|143584|143755|143555|93
1734374100000|2024-12-16 18:35:00|143781.5|143581.5|143778.5|143578.5|143782|143582|143766|143566|72
1734374400000|2024-12-16 18:40:00|143779|143579|143752.4|143552.4|143779|143579|143742.2|143542.2|70
1734374700000|2024-12-16 18:45:00|143749.9|143549.9|143761.6|143561.6|143766.8|143566.8|143748|143548|43
1734375000000|2024-12-16 18:50:00|143763.1|143563.1|143736.2|143536.2|143764.4|143564.4|143735.9|143535.9|88
1734375300000|2024-12-16 18:55:00|143739.6|143539.6|143698.4|143498.4|143747.6|143547.6|143676|143476|121
1734375600000|2024-12-16 19:00:00|143699.2|143499.2|143746.8|143541.6|143841.2|143558.4|143691.5|143472.9|254
1734375900000|2024-12-16 19:05:00|143747.4|143542.2|143733.8|143533.8|143820.8|143550.1|143718.1|143466.8|174
1734376200000|2024-12-16 19:10:00|143732.8|143532.8|143849|143382.2|143904.3|143544.8|143725.4|143373.7|335
1734376500000|2024-12-16 19:15:00|143859.3|143371.9|143885.4|143439.9|143909.3|143486.8|143786|143366.9|300
1734376800000|2024-12-16 19:20:00|143844.7|143399.2|143911.3|143423.9|143912.3|143441.9|143841|143373.9|452
1734377100000|2024-12-16 19:25:00|143862.1|143374.7|143781.7|143505|143920.6|143505|143781.7|143354.2|373
1734377400000|2024-12-16 19:30:00|143784.4|143499.9|143752.3|143542.7|143784.4|143542.7|143751.3|143499.9|120
1734377700000|2024-12-16 19:35:00|143754.1|143541.9|143863.2|143482.1|143863.2|143552.1|143754|143482.1|408
1734378000000|2024-12-16 19:40:00|143772|143524.4|143741.5|143541.5|143774.5|143568.1|143741.5|143524.4|76
1734378300000|2024-12-16 19:45:00|143742.1|143542.1|143739.2|143539.2|143747.8|143547.8|143739.2|143539.2|122
1734378600000|2024-12-16 19:50:00|143739.8|143539.8|143743.5|143543.5|143750.1|143550.1|143738.6|143538.6|97
1734378900000|2024-12-16 19:55:00|143743|143543|143747.2|143547.2|143748|143548|143741.5|143541.5|76
1734379200000|2024-12-16 20:00:00|143746.8|143546.8|143800|143535.3|143809.1|143549.8|143735.2|143473.8|58
1734379500000|2024-12-16 20:05:00|143810.1|143525.2|143724.9|143524.9|143820.2|143535.3|143722.6|143456.2|66
1734379800000|2024-12-16 20:10:00|143728.7|143528.7|143733.8|143533.8|143749.6|143549.6|143723|143523|57
1734380100000|2024-12-16 20:15:00|143733|143533|143738.4|143538.4|143754.1|143554.1|143724.4|143524.4|64
1734380400000|2024-12-16 20:20:00|143741.4|143541.4|143751.5|143551.5|143752|143552|143738.4|143538.4|7
1734380700000|2024-12-16 20:25:00|143757|143557|143735|143535|143762.5|143562.5|143732.5|143532.5|30
1734381000000|2024-12-16 20:30:00|143739|143539|143757|143557|143809|143564.4|143739|143539|16
1734381300000|2024-12-16 20:35:00|143759|143559|143755.5|143555.5|143762.5|143562.5|143749.5|143549.5|22
1734381600000|2024-12-16 20:40:00|143754.5|143554.5|143742.6|143542.6|143814|143561.5|143742.6|143492|32
1734381900000|2024-12-16 20:45:00|143745.4|143545.4|143787.1|143502.2|143791.1|143545.4|143728.8|143458.9|25
1734382200000|2024-12-16 20:50:00|143790.4|143498.8|143727.8|143442.9|143790.4|143516.2|143706.2|143439.6|39
1734382500000|2024-12-16 20:55:00|143707.8|143507.8|143766|143501.3|143779.8|143507.9|143697.2|143428.6|51
1734382800000|2024-12-16 21:00:00|143726.7|143462|143714.8|143514.8|143776.1|143514.8|143698|143462|18
1734383100000|2024-12-16 21:05:00|143715.8|143515.8|143723.8|143438.9|143762.7|143518.8|143678.7|143438.9|11
1734383400000|2024-12-16 21:10:00|143720.5|143442.3|143784.4|143486.9|143784.8|143493.2|143715.7|143442.3|66
1734383700000|2024-12-16 21:15:00|143811.6|143459.7|143799.6|143477.6|143811.6|143477.6|143796.6|143459.7|5
1734384000000|2024-12-16 21:20:00|143795.3|143485.9|143795.3|143485.9|143795.3|143485.9|143795.3|143485.9|1
1734384300000|2024-12-16 21:25:00|143801.6|143479.6|143809.3|143499.9|143816.3|143506.9|143796.1|143479.6|6
1734384600000|2024-12-16 21:30:00|143811.3|143501.9|143882.7|143424.6|143882.7|143501.9|143793.1|143424.6|4
1734384900000|2024-12-16 21:35:00|143826.3|143367.9|143937.4|143369.8|143945.3|143385.6|143826.3|143314.7|12
1734385200000|2024-12-16 21:40:00|143929.5|143377.7|143876.4|143430.9|143929.5|143430.9|143876.4|143377.7|6
1734385500000|2024-12-16 21:45:00|143885.4|143439.9|143882.7|143424.6|143911|143439.9|143849.1|143375.3|9
1734385800000|2024-12-16 21:50:00|143886.4|143440.9|143872.4|143414.3|143886.4|143440.9|143872.4|143414.3|2
1734397200000|2024-12-17 01:00:00|143550.5|143350.5|143542.1|143342.1|143559.9|143359.9|143528.1|143328.1|183
1734397500000|2024-12-17 01:05:00|143541.5|143341.5|143492.5|143392.5|143541.5|143410.1|143468.5|143293.5|282
1734397800000|2024-12-17 01:10:00|143491.5|143391.5|143505.1|143305.1|143515.1|143415.1|143455.1|143303.8|233
1734398100000|2024-12-17 01:15:00|143504.8|143304.8|143374.5|143274.5|143504.8|143333.5|143356.5|143240.8|302
1734398400000|2024-12-17 01:20:00|143371.5|143271.5|143377.1|143277.1|143389.5|143289.5|143353.1|143253.1|273
1734398700000|2024-12-17 01:25:00|143377.6|143277.6|143447.5|143347.5|143449.5|143349.5|143357.1|143257.1|249
1734399000000|2024-12-17 01:30:00|143447.1|143347.1|143454.5|143354.5|143519.5|143419.5|143432.5|143332.5|383
1734399300000|2024-12-17 01:35:00|143454.7|143354.7|143425.1|143325.1|143465.5|143365.5|143417.7|143317.7|269
1734399600000|2024-12-17 01:40:00|143428.3|143328.3|143441.5|143341.5|143459.1|143359.1|143425.1|143325.1|228
1734399900000|2024-12-17 01:45:00|143442.1|143342.1|143440.5|143340.5|143511.5|143411.5|143435.1|143335.1|347
1734400200000|2024-12-17 01:50:00|143440.1|143340.1|143406.5|143306.5|143440.1|143340.1|143389.5|143289.5|313
1734400500000|2024-12-17 01:55:00|143407.1|143307.1|143436.5|143336.5|143441.5|143341.5|143386.1|143286.1|331
1734400800000|2024-12-17 02:00:00|143435.5|143335.5|143417.1|143317.1|143464.5|143364.5|143417.1|143317.1|352
1734401100000|2024-12-17 02:05:00|143420.5|143320.5|143297.1|143197.1|143425.1|143325.1|143292.5|143192.5|386
1734401400000|2024-12-17 02:10:00|143296.1|143196.1|143322.1|143222.1|143330.5|143230.5|143270.2|143170.2|350
1734401700000|2024-12-17 02:15:00|143320.5|143220.5|143363.5|143263.5|143379.5|143279.5|143283.5|143183.5|322
1734402000000|2024-12-17 02:20:00|143363|143263|143380|143280|143380|143280|143330|143230|341
1734402300000|2024-12-17 02:25:00|143382.5|143282.5|143370|143270|143387|143287|143368|143268|159
1734402600000|2024-12-17 02:30:00|143373.5|143273.5|143391.4|143291.4|143424.5|143324.5|143368.5|143268.5|272
1734402900000|2024-12-17 02:35:00|143391.2|143291.2|143516.5|143316.5|143522.1|143352.8|143382.5|143282.5|179
1734403200000|2024-12-17 02:40:00|143511.5|143311.5|143523.5|143323.5|143540.5|143340.5|143503.5|143303.5|203
1734403500000|2024-12-17 02:45:00|143523|143323|143432.5|143332.5|143525.5|143341|143428|143273|233
1734403800000|2024-12-17 02:50:00|143431.5|143331.5|143432.1|143332.1|143438.4|143338.4|143400.4|143300.4|172
1734404100000|2024-12-17 02:55:00|143433.4|143333.4|143390|143290|143460|143360|143390|143290|188
1734404400000|2024-12-17 03:00:00|143388.1|143288.1|143378.5|143278.5|143464.1|143328.1|143370.5|143221.1|346
1734404700000|2024-12-17 03:05:00|143378|143278|143385|143285|143400|143300|143375|143275|214
1734405000000|2024-12-17 03:10:00|143384.5|143284.5|143378.5|143278.5|143415|143315|143377.5|143277.5|165
1734405300000|2024-12-17 03:15:00|143380|143280|143402|143302|143409|143309|143365.5|143265.5|116
1734405600000|2024-12-17 03:20:00|143402.5|143302.5|143410|143310|143421|143321|143383|143283|113
1734405900000|2024-12-17 03:25:00|143409.5|143309.5|143368.5|143268.5|143430.5|143330.5|143360.6|143260.6|180
1734406200000|2024-12-17 03:30:00|143369|143269|143394.5|143294.5|143395|143295|143355|143255|144
1734406500000|2024-12-17 03:35:00|143395|143295|143372|143272|143400|143300|143355|143255|124
1734406800000|2024-12-17 03:40:00|143371.5|143271.5|143403|143303|143410|143310|143369.5|143269.5|148
1734407100000|2024-12-17 03:45:00|143403.5|143303.5|143413.5|143313.5|143426.5|143326.5|143403.5|143303.5|104
1734407400000|2024-12-17 03:50:00|143413|143313|143423|143323|143430.5|143330.5|143403.5|143303.5|222
1734407700000|2024-12-17 03:55:00|143422.5|143322.5|143441|143341|143461.5|143361.5|143418.5|143318.5|166
1734408000000|2024-12-17 04:00:00|143440.5|143340.5|143436.5|143336.5|143440.5|143340.5|143414.5|143314.5|121
1734408300000|2024-12-17 04:05:00|143436|143336|143413|143313|143436.5|143336.5|143412.5|143312.5|84
1734408600000|2024-12-17 04:10:00|143413.5|143313.5|143410.5|143310.5|143415|143315|143402|143302|35
1734408900000|2024-12-17 04:15:00|143410|143310|143466|143366|143468.5|143368.5|143410|143310|196
1734409200000|2024-12-17 04:20:00|143466.5|143366.5|143414.5|143314.5|143480|143380|143407.5|143307.5|196
1734409500000|2024-12-17 04:25:00|143415|143315|143417|143317|143430|143330|143406.6|143306.6|154
1734409800000|2024-12-17 04:30:00|143417.5|143317.5|143428.5|143328.5|143439.5|143339.5|143408.5|143308.5|103
1734410100000|2024-12-17 04:35:00|143425.5|143325.5|143410|143310|143429.6|143329.6|143405.5|143305.5|131
1734410400000|2024-12-17 04:40:00|143410.5|143310.5|143431.5|143331.5|143437|143337|143400.7|143300.7|83
1734410700000|2024-12-17 04:45:00|143433|143333|143519.6|143419.6|143544.9|143444.9|143433|143333|330
1734411000000|2024-12-17 04:50:00|143520.1|143420.1|143530|143430|143536.1|143436.1|143510|143410|189
1734411300000|2024-12-17 04:55:00|143530.5|143430.5|143551|143451|143575|143475|143530|143430|217
1734411600000|2024-12-17 05:00:00|143547|143447|143540.5|143440.5|143552.5|143452.5|143529.5|143429.5|157
1734411900000|2024-12-17 05:05:00|143540|143440|143525|143425|143541|143441|143513.5|143413.5|116
1734412200000|2024-12-17 05:10:00|143523.5|143423.5|143526|143426|143536.5|143436.5|143509|143409|136
1734412500000|2024-12-17 05:15:00|143525.5|143425.5|143547|143447|143579.1|143479.1|143518.8|143418.8|238
1734412800000|2024-12-17 05:20:00|143546|143446|143525|143425|143553|143453|143524|143424|89
1734413100000|2024-12-17 05:25:00|143527|143427|143499|143399|143550|143450|143472|143372|133
1734413400000|2024-12-17 05:30:00|143500|143400|143538.5|143438.5|143553.5|143453.5|143497|143397|222
1734413700000|2024-12-17 05:35:00|143538|143438|143567.5|143467.5|143579.2|143479.2|143538|143438|282
1734414000000|2024-12-17 05:40:00|143568.5|143468.5|143588|143488|143592.1|143492.1|143568.5|143468.5|273
1734414300000|2024-12-17 05:45:00|143587.5|143487.5|143597.5|143497.5|143609.8|143509.8|143587.5|143487.5|135
1734414600000|2024-12-17 05:50:00|143598|143498|143648.2|143548.2|143673.6|143573.6|143595|143495|245
1734414900000|2024-12-17 05:55:00|143646|143546|143635|143535|143659.6|143559.6|143630.1|143530.1|229
1734415200000|2024-12-17 06:00:00|143635.1|143535.1|143630.1|143530.1|143635.1|143535.1|143610.5|143510.5|170
1734415500000|2024-12-17 06:05:00|143623.5|143523.5|143649.1|143549.1|143680.5|143555.1|143612.1|143480.5|149
1734415800000|2024-12-17 06:10:00|143648.5|143548.5|143668|143568|143693.5|143593.5|143647.1|143547.1|238
1734416100000|2024-12-17 06:15:00|143664.1|143564.1|143755.1|143655.1|143770.1|143670.1|143662.5|143562.5|244
1734416400000|2024-12-17 06:20:00|143751.1|143651.1|143770.1|143670.1|143806|143676.1|143750.5|143595|149
1734416700000|2024-12-17 06:25:00|143769.7|143669.7|143739.4|143639.4|143793.1|143693.1|143709.5|143609.5|270
1734417000000|2024-12-17 06:30:00|143739|143639|143835.1|143635.1|143865.1|143710.1|143728|143594.9|236
1734417300000|2024-12-17 06:35:00|143835|143635|143845.1|143645.1|143877.5|143677.5|143835|143635|88
1734417600000|2024-12-17 06:40:00|143840.2|143640.2|143785|143585|143855.1|143655.1|143785|143585|77
1734417900000|2024-12-17 06:45:00|143795|143595|143735.1|143635.1|143820.2|143662.5|143725.1|143577|33
1734418200000|2024-12-17 06:50:00|143735.5|143635.5|143797.1|143597.1|143811.1|143645.1|143735.5|143590|47
1734418500000|2024-12-17 06:55:00|143802.5|143602.5|143693.5|143593.5|143810.1|143625.1|143690|143540.1|72
1734418800000|2024-12-17 07:00:00|143694|143594|143658.5|143458.5|143713.5|143611.5|143655.4|143455.4|132
1734419100000|2024-12-17 07:05:00|143658.9|143458.9|143658.6|143458.6|143728.6|143556.5|143628.5|143450.4|105
1734419400000|2024-12-17 07:10:00|143651.4|143451.4|143644.5|143444.5|143664.5|143505.1|143595.1|143438.5|52
1734419700000|2024-12-17 07:15:00|143647.1|143447.1|143639.6|143439.6|143647.1|143447.1|143615.4|143415.4|140
1734420000000|2024-12-17 07:20:00|143629.5|143429.5|143619.5|143419.5|143637.6|143437.6|143596.4|143396.4|111
1734420300000|2024-12-17 07:25:00|143620.5|143420.5|143648.1|143448.1|143653.5|143453.5|143608.1|143408.1|134
1734420600000|2024-12-17 07:30:00|143649.5|143449.5|143730.6|143530.6|143730.6|143547.5|143623.1|143423.1|75
1734420900000|2024-12-17 07:35:00|143726.6|143526.6|143741.4|143541.4|143769.5|143569.5|143718|143518|90
1734421200000|2024-12-17 07:40:00|143741.5|143541.5|143770.5|143570.5|143773.6|143573.6|143741.5|143541.5|14
1734421500000|2024-12-17 07:45:00|143771.6|143571.6|143795.6|143595.6|143799.6|143599.6|143767.5|143567.5|35
1734421800000|2024-12-17 07:50:00|143795.5|143595.5|143837.4|143637.4|143837.4|143637.4|143780.5|143580.5|51
1734422100000|2024-12-17 07:55:00|143835.6|143635.6|143835.6|143635.6|143858.6|143658.6|143821.5|143621.5|114
1734422400000|2024-12-17 08:00:00|143836.6|143636.6|143809.9|143609.9|143839.6|143639.6|143800.1|143600.1|48
1734422700000|2024-12-17 08:05:00|143811.5|143611.5|143828.6|143628.6|143838.6|143670.1|143770.1|143611.5|39
1734423000000|2024-12-17 08:10:00|143823.5|143623.5|143828.6|143628.6|143828.6|143628.6|143820.1|143620.1|6
1734423300000|2024-12-17 08:15:00|143817.7|143617.7|143796.6|143596.6|143817.7|143617.7|143749.5|143549.5|37
1734423600000|2024-12-17 08:20:00|143800.6|143600.6|143799.4|143599.4|143809.6|143609.6|143799.4|143599.4|8
1734423900000|2024-12-17 08:25:00|143798.4|143598.4|143788.6|143588.6|143798.4|143598.4|143782.9|143582.9|10
1734424200000|2024-12-17 08:30:00|143785.5|143585.5|143804|143604|143805.1|143605.1|143765.5|143565.5|101
1734424500000|2024-12-17 08:35:00|143805|143605|143773.1|143573.1|143805.1|143605.1|143745.1|143545.1|73
1734424800000|2024-12-17 08:40:00|143773|143573|143736|143536|143785|143585|143736|143536|64
1734425100000|2024-12-17 08:45:00|143735.5|143535.5|143681.5|143481.5|143745.5|143545.5|143644.1|143444.1|75
1734425400000|2024-12-17 08:50:00|143682.5|143482.5|143729|143529|143731|143531|143679.5|143479.5|84
1734425700000|2024-12-17 08:55:00|143729.5|143529.5|143734.5|143534.5|143737.5|143537.5|143729.5|143529.5|26
1734426000000|2024-12-17 09:00:00|143736|143536|143790.5|143590.5|143797|143597|143727|143527|188
1734426300000|2024-12-17 09:05:00|143792|143592|143774.9|143574.9|143792|143592|143753.5|143553.5|142
1734426600000|2024-12-17 09:10:00|143772.3|143572.3|143718.8|143518.8|143818.9|143618.9|143694.3|143494.3|109
1734426900000|2024-12-17 09:15:00|143719.8|143519.8|143705.5|143505.5|143725.9|143525.9|143690|143490|72
1734427200000|2024-12-17 09:20:00|143706|143506|143752.3|143552.3|143764.1|143564.1|143706|143506|229
1734427500000|2024-12-17 09:25:00|143753.9|143553.9|143738.2|143538.2|143755.9|143555.9|143724.3|143524.3|123
1734427800000|2024-12-17 09:30:00|143744.9|143544.9|143747.5|143547.5|143751|143551|143723|143523|131
1734428100000|2024-12-17 09:35:00|143748|143548|143785.5|143585.5|143785.5|143585.5|143718|143518|164
1734428400000|2024-12-17 09:40:00|143785|143585|143800|143600|143800|143600|143738.5|143538.5|190
1734428700000|2024-12-17 09:45:00|143798|143598|143781.9|143581.9|143804.5|143604.5|143779.5|143579.5|90
1734429000000|2024-12-17 09:50:00|143781.2|143581.2|143790.4|143590.4|143798.2|143598.2|143777|143577|124
1734429300000|2024-12-17 09:55:00|143790.2|143590.2|143807|143607|143813|143613|143789.2|143589.2|107
1734429600000|2024-12-17 10:00:00|143800|143600|143775|143575|143800|143600|143773|143573|28
1734429900000|2024-12-17 10:05:00|143773.5|143573.5|143793.5|143593.5|143809.5|143609.5|143771|143571|49
1734430200000|2024-12-17 10:10:00|143794|143594|143795.5|143595.5|143824.1|143624.1|143791|143591|88
1734430500000|2024-12-17 10:15:00|143795|143595|143794.5|143594.5|143816.1|143597.5|143793.5|143576.8|53
1734430800000|2024-12-17 10:20:00|143795|143595|143793.1|143593.1|143795|143595|143789|143589|28
1734431100000|2024-12-17 10:25:00|143793.5|143593.5|143792.5|143592.5|143796|143596|143790.5|143590.5|60
1734431400000|2024-12-17 10:30:00|143792|143592|143806.7|143597|143887.5|143605|143736.4|143422.5|252
1734431700000|2024-12-17 10:35:00|143808.8|143595.3|143821.6|143621.6|143826.9|143626.9|143787|143583.1|129
1734432000000|2024-12-17 10:40:00|143821.5|143621.5|143805.5|143605.5|143846.9|143646.9|143794.3|143594.3|156
1734432300000|2024-12-17 10:45:00|143805.1|143605.1|143801|143601|143808.9|143608.9|143782.1|143582.1|152
1734432600000|2024-12-17 10:50:00|143802|143602|143757.4|143557.4|143802|143602|143750|143550|291
1734432900000|2024-12-17 10:55:00|143757|143557|143756.5|143556.5|143780|143580|143751|143551|113
1734433200000|2024-12-17 11:00:00|143757|143557|143763|143563|143774.5|143574.5|143739|143539|106
1734433500000|2024-12-17 11:05:00|143763.5|143563.5|143807.8|143607.8|143808.8|143608.8|143757.8|143557.8|217
1734433800000|2024-12-17 11:10:00|143799.2|143599.2|143741.8|143541.8|143813.8|143613.8|143738.2|143538.2|160
1734434100000|2024-12-17 11:15:00|143746.8|143546.8|143703.8|143503.8|143746.8|143546.8|143693.2|143493.2|112
1734434400000|2024-12-17 11:20:00|143693.2|143493.2|143714.5|143514.5|143759.9|143548.5|143693.2|143479.1|229
1734434700000|2024-12-17 11:25:00|143715.4|143515.4|143722.1|143522.1|143745.2|143535.1|143696.2|143469.8|213
1734435000000|2024-12-17 11:30:00|143734.8|143534.8|143675.5|143475.5|143753.2|143534.8|143661.2|143461.2|114
1734435300000|2024-12-17 11:35:00|143673|143473|143672.5|143472.5|143673|143473|143667.7|143467.7|57
1734435600000|2024-12-17 11:40:00|143673|143473|143678|143478|143680.5|143480.5|143671|143471|59
1734435900000|2024-12-17 11:45:00|143679|143479|143781.9|143581.9|143788.8|143588.8|143677.5|143477.5|59
1734436200000|2024-12-17 11:50:00|143771.3|143571.3|143770|143570|143776.9|143576.9|143741.2|143541.2|254
1734436500000|2024-12-17 11:55:00|143771|143571|143762.2|143562.2|143775.8|143575.8|143723|143523|196
1734436800000|2024-12-17 12:00:00|143758.2|143558.2|143708.5|143508.5|143758.2|143558.2|143684.2|143484.2|206
1734437100000|2024-12-17 12:05:00|143708|143508|143722.5|143522.5|143774|143574|143687.1|143487.1|203
1734437400000|2024-12-17 12:10:00|143723.1|143523.1|143734.5|143534.5|143748.5|143548.5|143707|143507|78
1734437700000|2024-12-17 12:15:00|143735|143535|143749|143549|143753.1|143553.1|143684|143484|113
1734438000000|2024-12-17 12:20:00|143749.5|143549.5|143736.5|143536.5|143766.6|143566.6|143720|143520|61
1734438300000|2024-12-17 12:25:00|143735.5|143535.5|143729.8|143529.8|143754.5|143554.5|143685|143485|246
1734438600000|2024-12-17 12:30:00|143728.8|143528.8|143731.4|143531.4|143735.8|143535.8|143722.2|143522.2|35
1734438900000|2024-12-17 12:35:00|143727.2|143527.2|143650.8|143450.8|143730.8|143530.8|143644.8|143444.8|70
1734439200000|2024-12-17 12:40:00|143647.2|143447.2|143638.8|143438.8|143647.2|143447.2|143629.2|143429.2|32
1734439500000|2024-12-17 12:45:00|143639.8|143439.8|143645.2|143445.2|143652.8|143452.8|143639.8|143439.8|18
1734439800000|2024-12-17 12:50:00|143647.8|143447.8|143585.2|143385.2|143650.8|143450.8|143575|143375|181
1734440100000|2024-12-17 12:55:00|143591.8|143391.8|143601.2|143401.2|143627.5|143427.5|143588.2|143388.2|103
1734440400000|2024-12-17 13:00:00|143601.5|143401.5|143593.8|143393.8|143612.8|143412.8|143581.2|143381.2|173
1734440700000|2024-12-17 13:05:00|143593.2|143393.2|143581.2|143381.2|143614.8|143414.8|143581.2|143381.2|196
1734441000000|2024-12-17 13:10:00|143589.8|143389.8|143581.2|143381.2|143600.6|143400.6|143569.4|143369.4|59
1734441300000|2024-12-17 13:15:00|143589.8|143389.8|143579|143379|143591.8|143391.8|143578|143378|91
1734441600000|2024-12-17 13:20:00|143579.1|143379.1|143625.5|143425.5|143628|143428|143579.1|143379.1|152
1734441900000|2024-12-17 13:25:00|143623.5|143423.5|143860.2|143140.2|143860.2|143424.5|143588.1|143140.2|269
1734442200000|2024-12-17 13:30:00|143826.9|143190.7|143648.9|143433.5|143846.9|143485.1|143559.2|143170.7|288
1734442500000|2024-12-17 13:35:00|143647.4|143435|143677.7|143442.7|143731.6|143487.3|143608.4|143385.4|237
1734442800000|2024-12-17 13:40:00|143684.3|143449.3|143662|143449.6|143690.3|143470.1|143634.3|143408.7|195
1734443100000|2024-12-17 13:45:00|143650.7|143450.7|143592.8|143392.8|143670|143468.5|143586.2|143386.2|145
1734443400000|2024-12-17 13:50:00|143586.2|143386.2|143579|143379|143643.8|143443.8|143577.2|143377.2|105
1734443700000|2024-12-17 13:55:00|143580.1|143380.1|143595.8|143395.8|143603.5|143403.5|143577|143377|159
1734444000000|2024-12-17 14:00:00|143591.1|143391.1|143575|143375|143594|143394|143552.6|143352.6|257
1734444300000|2024-12-17 14:05:00|143565.5|143365.5|143575|143375|143588.6|143388.6|143543.4|143343.4|200
1734444600000|2024-12-17 14:10:00|143575.5|143374.5|143829.9|143135.1|143881.7|143384|143560.2|143126.4|157
1734444900000|2024-12-17 14:15:00|143853.7|143133.7|143544.5|143344.5|143853.7|143353.8|143538|143133.7|52
1734445200000|2024-12-17 14:20:00|143543.5|143343.5|143550.1|143350.1|143578.5|143378.5|143535.1|143335.1|129
1734445500000|2024-12-17 14:25:00|143550.5|143350.5|143545.1|143345.1|143567.5|143367.5|143530|143330|78
1734445800000|2024-12-17 14:30:00|143566.5|143366.5|143654.1|143454.1|143655.5|143455.5|143546|143346|194
1734446100000|2024-12-17 14:35:00|143655.1|143455.1|143655.1|143455.1|143670.5|143470.5|143640.5|143440.5|136
1734446400000|2024-12-17 14:40:00|143657.1|143457.1|143622.5|143422.5|143685.1|143485.1|143613.1|143413.1|251
1734446700000|2024-12-17 14:45:00|143626.1|143426.1|143628.5|143428.5|143639.1|143439.1|143618.5|143418.5|144
1734447000000|2024-12-17 14:50:00|143629.1|143429.1|143688.3|143488.3|143690.7|143490.7|143629.1|143429.1|107
1734447300000|2024-12-17 14:55:00|143688.1|143488.1|143671|143471|143699.5|143499.5|143663.2|143463.2|188
1734447600000|2024-12-17 15:00:00|143670|143470|143658.7|143458.7|143670|143470|143631.5|143431.5|128
1734447900000|2024-12-17 15:05:00|143659.7|143459.7|143644.5|143444.5|143679.5|143479.5|143639.5|143439.5|210
1734448200000|2024-12-17 15:10:00|143645|143445|143652.2|143452.2|143656.5|143456.5|143618|143418|176
1734448500000|2024-12-17 15:15:00|143652.7|143452.7|143610.1|143410.1|143665.1|143465.1|143595|143395|175
1734448800000|2024-12-17 15:20:00|143609.5|143409.5|143654.5|143454.5|143727.5|143527.5|143609.5|143409.5|197
1734449100000|2024-12-17 15:25:00|143654.1|143454.1|143663.5|143463.5|143674.1|143474.1|143632.1|143432.1|150
1734449400000|2024-12-17 15:30:00|143669.1|143469.1|143650.5|143450.5|143672.5|143472.5|143623.5|143423.5|243
1734449700000|2024-12-17 15:35:00|143645.1|143445.1|143662.5|143462.5|143678|143478|143633.1|143433.1|211
1734450000000|2024-12-17 15:40:00|143662.1|143462.1|143676.1|143476.1|143691.5|143491.5|143653.5|143453.5|180
1734450300000|2024-12-17 15:45:00|143685.1|143485.1|143720.1|143520.1|143724.1|143524.1|143681.1|143481.1|111
1734450600000|2024-12-17 15:50:00|143718.5|143518.5|143671.7|143471.7|143724.5|143524.5|143656.3|143456.3|258
1734450900000|2024-12-17 15:55:00|143672.5|143472.5|143673.9|143473.9|143676.9|143476.9|143657.5|143457.5|156
1734451200000|2024-12-17 16:00:00|143674.3|143474.3|143568.9|143368.9|143677.1|143477.1|143555|143355|238
1734451500000|2024-12-17 16:05:00|143569.2|143369.2|143557.1|143357.1|143569.6|143369.6|143552.5|143352.5|99
1734451800000|2024-12-17 16:10:00|143558.1|143358.1|143532.5|143332.5|143571.5|143371.5|143530.1|143330.1|92
1734452100000|2024-12-17 16:15:00|143521.3|143321.3|143532.5|143332.5|143532.5|143332.5|143521.3|143321.3|2
1734452400000|2024-12-17 16:20:00|143518.8|143318.8|143576.5|143376.5|143589.7|143389.7|143515.1|143315.1|85
1734452700000|2024-12-17 16:25:00|143574.5|143374.5|143647.1|143447.1|143671.5|143471.5|143572.5|143372.5|276
1734453000000|2024-12-17 16:30:00|143650.1|143450.1|143611.1|143411.1|143681.1|143481.1|143586.5|143386.5|203
1734453300000|2024-12-17 16:35:00|143611.5|143411.5|143594.1|143394.1|143615.1|143415.1|143589.1|143389.1|92
1734453600000|2024-12-17 16:40:00|143592.9|143392.9|143592.5|143392.5|143600.7|143400.7|143590.1|143390.1|71
1734453900000|2024-12-17 16:45:00|143590.1|143390.1|143587.5|143387.5|143601.1|143401.1|143570.1|143370.1|69
1734454200000|2024-12-17 16:50:00|143585.5|143385.5|143580.1|143380.1|143606.1|143406.1|143580.1|143380.1|65
1734454500000|2024-12-17 16:55:00|143570.1|143370.1|143560.1|143360.1|143577.1|143377.1|143557.5|143357.5|32
1734454800000|2024-12-17 17:00:00|143558.5|143358.5|143547.5|143347.5|143560.1|143360.1|143529.1|143329.1|13
1734455100000|2024-12-17 17:05:00|143540.5|143340.5|143661.6|143461.6|143826.3|143499.8|143525.1|143325.1|156
1734455400000|2024-12-17 17:10:00|143660|143460|143717.1|143517.1|143743.4|143543.4|143637.5|143437.5|44
1734455700000|2024-12-17 17:15:00|143720.5|143520.5|143657.5|143457.5|143720.5|143520.5|143625.5|143425.5|47
1734456000000|2024-12-17 17:20:00|143661|143461|143623.5|143423.5|143676.5|143476.5|143602.5|143402.5|77
1734456300000|2024-12-17 17:25:00|143640.8|143440.8|143639.5|143439.5|143685.5|143485.5|143634.1|143434.1|110
1734456600000|2024-12-17 17:30:00|143652.1|143452.1|143671.5|143471.5|143675.5|143475.5|143608.5|143408.5|166
1734456900000|2024-12-17 17:35:00|143671.1|143471.1|143674.5|143474.5|143685.5|143485.5|143671.1|143471.1|49
1734457200000|2024-12-17 17:40:00|143675.3|143475.3|143661.6|143461.6|143675.3|143475.3|143650.3|143450.3|59
1734457500000|2024-12-17 17:45:00|143664.3|143464.3|143601.1|143401.1|143665.3|143465.3|143578.1|143378.1|125
1734457800000|2024-12-17 17:50:00|143599.5|143399.5|143600.8|143400.8|143612.3|143412.3|143574.5|143374.5|157
1734458100000|2024-12-17 17:55:00|143598.9|143398.9|143605.1|143405.1|143605.5|143405.5|143578.5|143378.5|133
1734458400000|2024-12-17 18:00:00|143610|143410|143623.1|143423.1|143628.5|143428.5|143609.1|143409.1|139
1734458700000|2024-12-17 18:05:00|143624.1|143424.1|143622.1|143422.1|143630.1|143430.1|143617|143417|120
1734459000000|2024-12-17 18:10:00|143621.5|143421.5|143625.1|143425.1|143629.1|143429.1|143620|143420|77
1734459300000|2024-12-17 18:15:00|143626.5|143426.5|143653.5|143453.5|143654.1|143454.1|143619.1|143419.1|121
1734459600000|2024-12-17 18:20:00|143653.1|143453.1|143644|143444|143658.5|143458.5|143638.5|143438.5|211
1734459900000|2024-12-17 18:25:00|143644.5|143444.5|143647.5|143447.5|143651.5|143451.5|143639|143439|88
1734460200000|2024-12-17 18:30:00|143647.1|143447.1|143631.1|143431.1|143649|143449|143625.1|143425.1|79
1734460500000|2024-12-17 18:35:00|143631.5|143431.5|143603.5|143403.5|143632.1|143432.1|143563.5|143363.5|83
1734460800000|2024-12-17 18:40:00|143606.5|143406.5|143605.5|143405.5|143607|143407|143583.5|143383.5|100
1734461100000|2024-12-17 18:45:00|143601.5|143401.5|143640.9|143440.9|143645.1|143445.1|143595.5|143395.5|191
1734461400000|2024-12-17 18:50:00|143642.5|143442.5|143622.6|143422.6|143674.1|143474.1|143620.6|143420.6|196
1734461700000|2024-12-17 18:55:00|143624.6|143424.6|143599.1|143399.1|143632.1|143432.1|143588.5|143388.5|192
1734462000000|2024-12-17 19:00:00|143593.9|143393.9|143586.9|143386.9|143593.9|143393.9|143571.1|143371.1|58
1734462300000|2024-12-17 19:05:00|143584.9|143384.9|143626.2|143426.2|143665.7|143430.2|143579.5|143376.3|73
1734462600000|2024-12-17 19:10:00|143626.8|143426.8|143634.5|143434.5|143688.8|143456.2|143624.8|143424.8|23
1734462900000|2024-12-17 19:15:00|143647.5|143447.5|143660|143460|143662.1|143462.1|143647.5|143447.5|86
1734463200000|2024-12-17 19:20:00|143660.5|143460.5|143668.1|143468.1|143673.1|143473.1|143659.5|143459.5|53
1734463500000|2024-12-17 19:25:00|143669|143469|143679|143479|143680.5|143480.5|143667.5|143467.5|59
1734463800000|2024-12-17 19:30:00|143680.5|143480.5|143685.6|143485.6|143730.1|143503.2|143669.5|143469.5|175
1734464100000|2024-12-17 19:35:00|143686.4|143486.4|143659.8|143459.8|143729.1|143524.1|143656.2|143414.3|193
1734464400000|2024-12-17 19:40:00|143655.2|143455.2|143660.5|143460.5|143677.1|143473.4|143639.2|143439.2|155
1734464700000|2024-12-17 19:45:00|143662.1|143462.1|143686.9|143486.9|143686.9|143486.9|143659.5|143459.5|228
1734465000000|2024-12-17 19:50:00|143685.8|143485.8|143713.8|143513.8|143752.8|143518.2|143675.2|143466.2|281
1734465300000|2024-12-17 19:55:00|143710.2|143510.2|143729|143529|143731.5|143531.5|143710.2|143510.2|116
1734465600000|2024-12-17 20:00:00|143730.5|143530.5|143733.4|143533.4|143737.5|143537.5|143726.5|143526.5|125
1734465900000|2024-12-17 20:05:00|143731.1|143531.1|143733.4|143533.4|143738.8|143538.8|143727.5|143527.5|325
1734466200000|2024-12-17 20:10:00|143730.9|143530.9|143730.9|143530.9|143778.1|143551.2|143730.5|143530.5|185
1734466500000|2024-12-17 20:15:00|143730.5|143530.5|143801.5|143545.7|143803.5|143562.2|143730.5|143497.5|45
1734466800000|2024-12-17 20:20:00|143759.3|143503.5|143757.4|143507.4|143807.5|143567.2|143749.8|143503.5|28
1734467100000|2024-12-17 20:25:00|143807.6|143557.6|143791.1|143564.2|143813.4|143569.2|143751.2|143517.3|50
1734467400000|2024-12-17 20:30:00|143793.1|143566.2|143771.5|143527.3|143823.6|143575.2|143757.2|143521.5|128
1734467700000|2024-12-17 20:35:00|143805.7|143561.5|143780.1|143553.2|143811.1|143584.2|143752.8|143504.9|51
1734468000000|2024-12-17 20:40:00|143760.8|143533.9|143778.1|143551.2|143804.1|143577.2|143757.8|143521.9|122
1734468300000|2024-12-17 20:45:00|143782.1|143555.2|143769.4|143519.4|143813.5|143579.2|143751.8|143510.4|76
1734468600000|2024-12-17 20:50:00|143764.4|143514.4|143759.6|143509.6|143825.7|143581.5|143719.8|143481.4|72
1734468900000|2024-12-17 20:55:00|143727.4|143477.4|143792.1|143507.2|143806.1|143540.1|143711.4|143442.2|84
1734469200000|2024-12-17 21:00:00|143779.1|143494.2|143818.8|143533.9|143839.1|143569.4|143744.8|143487.6|75
1734469500000|2024-12-17 21:05:00|143829.1|143544.2|143822.3|143545|143832.4|143563.3|143808.7|143533.9|47
1734469800000|2024-12-17 21:10:00|143830|143630|143840|143640|143840|143640|143817.5|143617.5|65
1734470100000|2024-12-17 21:15:00|143840.1|143640.1|143854|143626|143854|143640.1|143840.1|143626|2
1734470700000|2024-12-17 21:25:00|143862|143634|143854|143626|143862|143634|143849|143621|4
1734483600000|2024-12-18 01:00:00|143665|143465|143660|143460|143675|143475|143646|143446|137
1734483900000|2024-12-18 01:05:00|143659.5|143459.5|143665.1|143465.1|143689.5|143489.5|143647.5|143447.5|176
1734484200000|2024-12-18 01:10:00|143665.5|143465.5|143685.1|143485.1|143685.1|143485.1|143638.9|143438.9|161
1734484500000|2024-12-18 01:15:00|143680.5|143480.5|143657.5|143457.5|143680.5|143480.5|143650.3|143450.3|113
1734484800000|2024-12-18 01:20:00|143658.5|143458.5|143665|143465|143675|143475|143651.2|143451.2|73
1734485100000|2024-12-18 01:25:00|143667|143467|143638|143438|143675|143475|143608|143408|158
1734485400000|2024-12-18 01:30:00|143643.5|143443.5|143579|143479|143666.1|143498|143579|143416.5|153
1734485700000|2024-12-18 01:35:00|143578.5|143478.5|143580|143480|143600|143500|143539|143439|263
1734486000000|2024-12-18 01:40:00|143575|143475|143567.5|143467.5|143590|143490|143551.5|143451.5|297
1734486300000|2024-12-18 01:45:00|143566.5|143466.5|143588|143488|143607|143507|143565.1|143465.1|221
1734486600000|2024-12-18 01:50:00|143588.5|143488.5|143566|143466|143613.5|143513.5|143559.5|143459.5|181
1734486900000|2024-12-18 01:55:00|143560|143460|143567.7|143367.7|143581.5|143467.5|143528.5|143350.4|231
1734487200000|2024-12-18 02:00:00|143567.5|143367.5|143538.1|143338.1|143568.7|143368.7|143534.1|143334.1|174
1734487500000|2024-12-18 02:05:00|143537.5|143337.5|143444.1|143344.1|143554.1|143354.1|143433.5|143263.5|267
1734487800000|2024-12-18 02:10:00|143444.5|143344.5|143430.1|143330.1|143492.5|143345.5|143420.1|143292.5|162
1734488100000|2024-12-18 02:15:00|143430.5|143330.5|143443.5|143343.5|143478.1|143378.1|143430.5|143330.5|165
1734488400000|2024-12-18 02:20:00|143445.1|143345.1|143531.5|143331.5|143550.5|143405.1|143434.1|143330|212
1734488700000|2024-12-18 02:25:00|143530.5|143330.5|143621.5|143421.5|143636.1|143436.1|143530.5|143330.5|161
1734489000000|2024-12-18 02:30:00|143620.9|143420.9|143597.1|143397.1|143632|143432|143583.5|143383.5|204
1734489300000|2024-12-18 02:35:00|143596.5|143396.5|143580.3|143380.3|143603.5|143403.5|143580.3|143380.3|142
1734489600000|2024-12-18 02:40:00|143583.1|143383.1|143551.5|143351.5|143612|143412|143551.5|143351.5|196
1734489900000|2024-12-18 02:45:00|143556|143356|143562.5|143362.5|143583.1|143383.1|143548.5|143348.5|126
1734490200000|2024-12-18 02:50:00|143562.1|143362.1|143588|143388|143598.1|143398.1|143551|143351|207
1734490500000|2024-12-18 02:55:00|143588.5|143388.5|143571|143371|143625.5|143425.5|143571|143371|178
1734490800000|2024-12-18 03:00:00|143581.8|143381.8|143507.1|143307.1|143591.5|143442.1|143459.1|143306.5|188
1734491100000|2024-12-18 03:05:00|143501.5|143301.5|143435.1|143335.1|143515.5|143350.1|143421.5|143271.1|231
1734491400000|2024-12-18 03:10:00|143435.5|143335.5|143488.5|143288.5|143493.5|143350.1|143417.5|143281.5|115
1734491700000|2024-12-18 03:15:00|143486.5|143286.5|143492|143292|143497|143297|143481.5|143281.5|90
1734492000000|2024-12-18 03:20:00|143491.5|143291.5|143473|143273|143513.1|143313.1|143460.1|143260.1|143
1734492300000|2024-12-18 03:25:00|143472|143272|143431.5|143331.5|143496.1|143335.1|143423.1|143268|101
1734492600000|2024-12-18 03:30:00|143432.1|143332.1|143480.1|143380.1|143501.7|143401.7|143432.1|143332.1|176
1734492900000|2024-12-18 03:35:00|143480.5|143380.5|143470.1|143370.1|143490.1|143390.1|143465.3|143365.3|112
1734493200000|2024-12-18 03:40:00|143471.1|143371.1|143485.1|143385.1|143492.1|143392.1|143463.1|143363.1|97
1734493500000|2024-12-18 03:45:00|143484.5|143384.5|143500.1|143400.1|143504.1|143404.1|143475.1|143375.1|125
1734493800000|2024-12-18 03:50:00|143500.5|143400.5|143512.5|143412.5|143518.1|143418.1|143495.1|143395.1|109
1734494100000|2024-12-18 03:55:00|143512.1|143412.1|143517.1|143417.1|143530.1|143430.1|143503.1|143403.1|105
1734494400000|2024-12-18 04:00:00|143517.5|143417.5|143517.1|143417.1|143531.1|143431.1|143511.5|143411.5|116
1734494700000|2024-12-18 04:05:00|143516.5|143416.5|143521.1|143421.1|143521.5|143421.5|143506.1|143406.1|105
1734495000000|2024-12-18 04:10:00|143520.5|143420.5|143524.1|143424.1|143534.3|143434.3|143514.9|143414.9|91
1734495300000|2024-12-18 04:15:00|143523.5|143423.5|143498|143398|143523.5|143423.5|143492|143392|174
1734495600000|2024-12-18 04:20:00|143497.5|143397.5|143471|143371|143498|143398|143465|143365|242
1734495900000|2024-12-18 04:25:00|143470|143370|143475|143375|143493|143393|143460.4|143360.4|133
1734496200000|2024-12-18 04:30:00|143474.5|143374.5|143465|143365|143474.5|143374.5|143441.5|143341.5|200
1734496500000|2024-12-18 04:35:00|143463.5|143363.5|143467|143367|143473.5|143373.5|143451.5|143351.5|111
1734496800000|2024-12-18 04:40:00|143467.5|143367.5|143458|143358|143475|143375|143443.5|143343.5|94
1734497100000|2024-12-18 04:45:00|143458.5|143358.5|143458.1|143358.1|143468.5|143368.5|143451.5|143351.5|104
1734497400000|2024-12-18 04:50:00|143457.9|143357.9|143471.5|143371.5|143471.5|143371.5|143453.5|143353.5|122
1734497700000|2024-12-18 04:55:00|143470.1|143370.1|143448.5|143348.5|143470.1|143370.1|143448.1|143348.1|132
1734498000000|2024-12-18 05:00:00|143448.1|143348.1|143442.7|143342.7|143462.1|143362.1|143429.1|143329.1|125
1734498300000|2024-12-18 05:05:00|143443.3|143343.3|143437.1|143337.1|143443.8|143343.8|143429.7|143329.7|184
1734498600000|2024-12-18 05:10:00|143439.1|143339.1|143410.1|143310.1|143445.1|143345.1|143405.1|143305.1|161
1734498900000|2024-12-18 05:15:00|143411.1|143311.1|143417.1|143317.1|143425.1|143325.1|143403.5|143303.5|199
1734499200000|2024-12-18 05:20:00|143416.1|143316.1|143424.1|143324.1|143429.1|143329.1|143400.7|143300.7|203
1734499500000|2024-12-18 05:25:00|143424.5|143324.5|143408.5|143308.5|143433.5|143333.5|143365|143265|223
1734499800000|2024-12-18 05:30:00|143409.1|143309.1|143424.5|143324.5|143432.5|143332.5|143395.1|143295.1|202
1734500100000|2024-12-18 05:35:00|143424.7|143324.7|143416.1|143316.1|143432.5|143332.5|143413.5|143313.5|173
1734500400000|2024-12-18 05:40:00|143416.5|143316.5|143437.1|143337.1|143437.5|143337.5|143415.1|143315.1|144
1734500700000|2024-12-18 05:45:00|143436.5|143336.5|143430.1|143330.1|143437.1|143337.1|143424.1|143324.1|89
1734501000000|2024-12-18 05:50:00|143431.1|143331.1|143407|143307|143442.1|143342.1|143398.1|143298.1|91
1734501300000|2024-12-18 05:55:00|143407.1|143307.1|143420.5|143320.5|143444.5|143344.5|143401.1|143301.1|186
1734501600000|2024-12-18 06:00:00|143420.7|143320.7|143435.1|143335.1|143439.5|143339.5|143420.7|143320.7|89
1734501900000|2024-12-18 06:05:00|143434.5|143334.5|143488.1|143388.1|143490.1|143390.1|143421.1|143321.1|191
1734502200000|2024-12-18 06:10:00|143487.1|143387.1|143469.1|143369.1|143505.1|143405.1|143452.4|143352.4|200
1734502500000|2024-12-18 06:15:00|143466.1|143366.1|143471.1|143371.1|143481.1|143381.1|143459.5|143359.5|192
1734502800000|2024-12-18 06:20:00|143470.5|143370.5|143460.1|143360.1|143473.5|143373.5|143446.5|143346.5|106
1734503100000|2024-12-18 06:25:00|143459.5|143359.5|143430.1|143330.1|143470.1|143370.1|143409.5|143309.5|234
1734503400000|2024-12-18 06:30:00|143421.3|143321.3|143428.8|143328.8|143435.1|143335.1|143410|143310|86
1734503700000|2024-12-18 06:35:00|143425.1|143325.1|143435.1|143335.1|143448.1|143348.1|143425.1|143325.1|24
1734504000000|2024-12-18 06:40:00|143485.1|143285.1|143447.7|143247.7|143485.1|143326.4|143425.4|143244.4|68
1734504300000|2024-12-18 06:45:00|143447.3|143247.3|143427.5|143327.5|143476|143327.5|143427.5|143231.4|195
1734504600000|2024-12-18 06:50:00|143428|143328|143512.5|143312.5|143513.4|143328|143428|143308.1|47
1734504900000|2024-12-18 06:55:00|143513|143313|143513.5|143313.5|143555.1|143355.1|143510.1|143310.1|66
1734505200000|2024-12-18 07:00:00|143513|143313|143533.1|143333.1|143537.1|143337.1|143510|143310|58
1734505500000|2024-12-18 07:05:00|143534|143334|143576.6|143376.6|143588.5|143388.5|143534|143334|86
1734505800000|2024-12-18 07:10:00|143571.5|143371.5|143565.1|143365.1|143577.6|143377.6|143556.1|143356.1|52
1734506100000|2024-12-18 07:15:00|143564.5|143364.5|143541.7|143341.7|143624.9|143424.9|143525|143325|120
1734506400000|2024-12-18 07:20:00|143541.2|143341.2|143587.6|143387.6|143603.4|143390.1|143486.5|143286.5|92
1734506700000|2024-12-18 07:25:00|143588.4|143388.4|143550.7|143350.7|143619.8|143419.8|143550|143350|137
1734507000000|2024-12-18 07:30:00|143555.1|143355.1|143574|143374|143607.5|143411.9|143500.1|143354.5|89
1734507300000|2024-12-18 07:35:00|143574.1|143374.1|143581.4|143381.4|143595.6|143395.6|143572.1|143372.1|182
1734507600000|2024-12-18 07:40:00|143580.4|143380.4|143629.9|143429.9|143630.5|143444|143530.1|143375.4|141
1734507900000|2024-12-18 07:45:00|143634.1|143434.1|143590.1|143490.1|143636.5|143490.1|143587.1|143429.3|43
1734508200000|2024-12-18 07:50:00|143590.5|143490.5|143592.1|143492.1|143605.1|143505.1|143585.1|143485.1|34
1734508500000|2024-12-18 07:55:00|143585.1|143485.1|143571.1|143471.1|143589.1|143489.1|143567.5|143467.5|32
1734508800000|2024-12-18 08:00:00|143571.5|143471.5|143585.1|143485.1|143585.1|143485.1|143560.1|143460.1|27
1734509100000|2024-12-18 08:05:00|143596.3|143496.3|143650.1|143450.1|143665.1|143496.3|143596.3|143443.5|14
1734509400000|2024-12-18 08:10:00|143600.1|143500.1|143600.1|143500.1|143608.4|143508.4|143600.1|143500.1|10
1734509700000|2024-12-18 08:15:00|143607.5|143507.5|143606.5|143406.5|143608.5|143507.5|143530.5|143380.5|83
1734510000000|2024-12-18 08:20:00|143607|143407|143680.1|143480.1|143681.5|143521.1|143588|143406.5|51
1734510300000|2024-12-18 08:25:00|143672.5|143472.5|143618.8|143418.8|143705.5|143530.1|143618.8|143418.8|148
1734510600000|2024-12-18 08:30:00|143619.7|143419.7|143663.1|143463.1|143684.5|143484.5|143619.7|143419.7|97
1734510900000|2024-12-18 08:35:00|143662.1|143462.1|143717.7|143517.7|143722.5|143522.5|143661.5|143461.5|106
1734511200000|2024-12-18 08:40:00|143715.3|143515.3|143705.5|143505.5|143783.3|143583.3|143683.5|143483.5|146
1734511500000|2024-12-18 08:45:00|143706.1|143506.1|143718.6|143518.6|143732.4|143530.1|143660.5|143460.5|137
1734511800000|2024-12-18 08:50:00|143718.8|143518.8|143700.5|143500.5|143741.5|143541.5|143693.4|143493.4|109
1734512100000|2024-12-18 08:55:00|143701.5|143501.5|143699.3|143499.3|143742.5|143542.5|143681.5|143481.5|119
1734512400000|2024-12-18 09:00:00|143703.1|143503.1|143746.9|143546.9|143768.1|143568.1|143703.1|143503.1|135
1734512700000|2024-12-18 09:05:00|143746.5|143546.5|143739.2|143539.2|143786|143586|143729.9|143529.9|128
1734513000000|2024-12-18 09:10:00|143737.5|143537.5|143726.9|143526.9|143748.1|143548.1|143705.4|143505.4|219
1734513300000|2024-12-18 09:15:00|143726.3|143526.3|143708.1|143508.1|143737.8|143537.8|143706.5|143506.5|150
1734513600000|2024-12-18 09:20:00|143708.5|143508.5|143695.5|143495.5|143723.8|143523.8|143694.5|143494.5|96
1734513900000|2024-12-18 09:25:00|143695.1|143495.1|143649.1|143449.1|143695.1|143495.1|143632.2|143432.2|98
1734514200000|2024-12-18 09:30:00|143646.1|143446.1|143627.1|143427.1|143649.1|143449.1|143582.1|143382.1|126
1734514500000|2024-12-18 09:35:00|143626.5|143426.5|143602.1|143402.1|143633.5|143433.5|143591.5|143391.5|147
1734514800000|2024-12-18 09:40:00|143602.5|143402.5|143595.1|143395.1|143609.5|143409.5|143590.2|143390.2|146
1734515100000|2024-12-18 09:45:00|143594.5|143394.5|143620.5|143420.5|143636.5|143436.5|143594.1|143394.1|296
1734515400000|2024-12-18 09:50:00|143621.1|143421.1|143606.8|143406.8|143642.5|143442.5|143601.3|143401.3|182
1734515700000|2024-12-18 09:55:00|143611.8|143411.8|143625.5|143425.5|143628.5|143428.5|143611.8|143411.8|56
1734516000000|2024-12-18 10:00:00|143627.5|143427.5|143610.5|143410.5|143627.5|143427.5|143610.5|143410.5|37
1734516300000|2024-12-18 10:05:00|143611.5|143411.5|143599.5|143399.5|143612.1|143412.1|143568.1|143368.1|28
1734516600000|2024-12-18 10:10:00|143599.1|143399.1|143602.1|143402.1|143602.1|143402.1|143582.1|143382.1|25
1734516900000|2024-12-18 10:15:00|143601.5|143401.5|143603.5|143403.5|143666.5|143466.5|143597.1|143397.1|112
1734517200000|2024-12-18 10:20:00|143604.5|143404.5|143609.5|143409.5|143635.8|143435.8|143603.5|143403.5|117
1734517500000|2024-12-18 10:25:00|143610|143410|143637.9|143437.9|143642.8|143442.8|143608.5|143408.5|71
1734517800000|2024-12-18 10:30:00|143638.4|143438.4|143615.1|143415.1|143658|143458|143612.3|143412.3|43
1734518100000|2024-12-18 10:35:00|143613.5|143413.5|143607.1|143407.1|143618.5|143418.5|143570.1|143370.1|67
1734518400000|2024-12-18 10:40:00|143607.5|143407.5|143574.1|143374.1|143626.5|143426.5|143569.1|143369.1|45
1734518700000|2024-12-18 10:45:00|143574.5|143374.5|143610.1|143410.1|143625.1|143425.1|143574.5|143374.5|26
1734519000000|2024-12-18 10:50:00|143611.5|143411.5|143593.4|143393.4|143616.5|143416.5|143570.1|143370.1|70
1734519300000|2024-12-18 10:55:00|143593.3|143393.3|143573.1|143373.1|143593.4|143393.4|143573.1|143373.1|14
1734519600000|2024-12-18 11:00:00|143573.5|143373.5|143571.5|143371.5|143574.1|143374.1|143570.1|143370.1|11
1734519900000|2024-12-18 11:05:00|143570.1|143370.1|143570.5|143370.5|143571.1|143371.1|143566.5|143366.5|15
1734520200000|2024-12-18 11:10:00|143579.1|143379.1|143614.5|143414.5|143614.5|143414.5|143576.5|143376.5|35
1734520500000|2024-12-18 11:15:00|143614.1|143414.1|143615.1|143415.1|143634.1|143434.1|143614.1|143414.1|30
1734520800000|2024-12-18 11:20:00|143615.5|143415.5|143635.1|143435.1|143644.9|143444.9|143598.5|143398.5|94
1734521100000|2024-12-18 11:25:00|143642.5|143442.5|143610|143410|143642.5|143442.5|143598.5|143398.5|48
1734521400000|2024-12-18 11:30:00|143620|143420|143627.1|143427.1|143630.1|143430.1|143620|143420|34
1734521700000|2024-12-18 11:35:00|143627.5|143427.5|143631.1|143431.1|143631.5|143431.5|143627.5|143427.5|16
1734522000000|2024-12-18 11:40:00|143630.5|143430.5|143630.1|143430.1|143631.1|143431.1|143629.5|143429.5|5
1734522300000|2024-12-18 11:45:00|143628.5|143428.5|143630.5|143430.5|143632.5|143432.5|143628.1|143428.1|43
1734522600000|2024-12-18 11:50:00|143631.1|143431.1|143632.5|143432.5|143634.5|143434.5|143630.1|143430.1|61
1734522900000|2024-12-18 11:55:00|143632.1|143432.1|143633.5|143433.5|143635.1|143435.1|143631.5|143431.5|22
1734523200000|2024-12-18 12:00:00|143633.1|143433.1|143632.1|143432.1|143640.1|143440.1|143630.5|143430.5|26
1734523500000|2024-12-18 12:05:00|143631.5|143431.5|143639.1|143439.1|143640.1|143440.1|143631.5|143431.5|31
1734523800000|2024-12-18 12:10:00|143640.1|143440.1|143639.1|143439.1|143641.1|143441.1|143638.1|143438.1|23
1734524100000|2024-12-18 12:15:00|143638.5|143438.5|143639.5|143439.5|143641.5|143441.5|143637.5|143437.5|29
1734524400000|2024-12-18 12:20:00|143640.1|143440.1|143588.1|143388.1|143640.5|143440.5|143581.1|143381.1|96
1734524700000|2024-12-18 12:25:00|143587.1|143387.1|143608.5|143408.5|143613.1|143413.1|143587.1|143387.1|109
1734525000000|2024-12-18 12:30:00|143608.1|143408.1|143611.5|143411.5|143611.5|143411.5|143604.5|143404.5|18
1734525300000|2024-12-18 12:35:00|143609.5|143409.5|143636.1|143436.1|143636.1|143436.1|143609.5|143409.5|17
1734525600000|2024-12-18 12:40:00|143635.5|143435.5|143639.5|143439.5|143644.8|143444.8|143635.1|143435.1|34
1734525900000|2024-12-18 12:45:00|143640.1|143440.1|143641.5|143441.5|143642.5|143442.5|143639.5|143439.5|11
1734526200000|2024-12-18 12:50:00|143642.1|143442.1|143643.5|143443.5|143643.5|143443.5|143641.1|143441.1|13
1734526500000|2024-12-18 12:55:00|143642.5|143442.5|143711.2|143511.2|143744.5|143544.5|143642.5|143442.5|135
1734526800000|2024-12-18 13:00:00|143715.8|143515.8|143759|143559|143770.1|143570.1|143709.2|143509.2|173
1734527100000|2024-12-18 13:05:00|143757|143557|143750.1|143550.1|143764.1|143564.1|143743.6|143543.6|76
1734527400000|2024-12-18 13:10:00|143750|143550|143755.1|143555.1|143765.1|143565.1|143746.7|143546.7|127
1734527700000|2024-12-18 13:15:00|143754.5|143554.5|143760.1|143560.1|143760.1|143560.1|143748.5|143548.5|50
1734528000000|2024-12-18 13:20:00|143760.5|143560.5|143742.1|143542.1|143774.1|143574.1|143733.5|143533.5|70
1734528300000|2024-12-18 13:25:00|143736.3|143536.3|143738.6|143538.6|143755.1|143555.1|143732.6|143532.6|46
1734528600000|2024-12-18 13:30:00|143736.7|143536.7|143727.5|143527.5|143736.7|143536.7|143725.5|143525.5|22
1734528900000|2024-12-18 13:35:00|143727.1|143527.1|143721.5|143521.5|143727.1|143527.1|143721.1|143521.1|66
1734529200000|2024-12-18 13:40:00|143722.1|143522.1|143725.1|143525.1|143726.1|143526.1|143722.1|143522.1|60
1734529500000|2024-12-18 13:45:00|143728.1|143528.1|143743.5|143543.5|143743.5|143543.5|143721.5|143521.5|27
1734529800000|2024-12-18 13:50:00|143743.1|143543.1|143730.1|143530.1|143744.1|143544.1|143720.1|143520.1|33
1734530100000|2024-12-18 13:55:00|143729.5|143529.5|143740.1|143540.1|143745.1|143545.1|143729.5|143529.5|31
1734530400000|2024-12-18 14:00:00|143739.5|143539.5|143743.5|143543.5|143744.7|143544.7|143707.8|143507.8|89
1734530700000|2024-12-18 14:05:00|143743.1|143543.1|143740.1|143540.1|143746.7|143546.7|143738.1|143538.1|128
1734531000000|2024-12-18 14:10:00|143741.1|143541.1|143743.5|143543.5|143744.5|143544.5|143733.1|143533.1|81
1734531300000|2024-12-18 14:15:00|143743.1|143543.1|143728.5|143528.5|143743.5|143543.5|143720.1|143520.1|82
1734531600000|2024-12-18 14:20:00|143728.9|143528.9|143725.5|143525.5|143728.9|143528.9|143701.8|143501.8|104
1734531900000|2024-12-18 14:25:00|143724.5|143524.5|143738.1|143538.1|143738.1|143538.1|143720.1|143520.1|66
1734532200000|2024-12-18 14:30:00|143737.5|143537.5|143730.1|143530.1|143754.1|143554.1|143715.1|143515.1|160
1734532500000|2024-12-18 14:35:00|143731.5|143531.5|143731.5|143531.5|143734.1|143534.1|143720.3|143520.3|125
1734532800000|2024-12-18 14:40:00|143732.1|143532.1|143731.5|143531.5|143732.5|143532.5|143730.5|143530.5|31
1734533100000|2024-12-18 14:45:00|143731.1|143531.1|143732.1|143532.1|143738.1|143538.1|143730.5|143530.5|67
1734533400000|2024-12-18 14:50:00|143732.5|143532.5|143733.1|143533.1|143735.1|143535.1|143722.5|143522.5|25
1734533700000|2024-12-18 14:55:00|143733.5|143533.5|143750|143550|143781.1|143581.1|143731.1|143531.1|53
1734534000000|2024-12-18 15:00:00|143750.5|143550.5|143753.1|143553.1|143753.5|143553.5|143738.5|143538.5|93
1734534300000|2024-12-18 15:05:00|143754.1|143554.1|143761.5|143561.5|143785.1|143585.1|143750.1|143550.1|190
1734534600000|2024-12-18 15:10:00|143761.1|143561.1|143781.5|143581.5|143784.1|143584.1|143761.1|143561.1|61
1734534900000|2024-12-18 15:15:00|143781.7|143581.7|143768.9|143568.9|143784.3|143584.3|143757.7|143557.7|92
1734535200000|2024-12-18 15:20:00|143768.5|143568.5|143749.5|143549.5|143768.5|143568.5|143749.5|143549.5|78
1734535500000|2024-12-18 15:25:00|143751.1|143551.1|143751.1|143551.1|143767.1|143567.1|143750.1|143550.1|44
1734535800000|2024-12-18 15:30:00|143750.1|143550.1|143738.5|143538.5|143753.5|143553.5|143733.1|143533.1|41
1734536100000|2024-12-18 15:35:00|143739.1|143539.1|143743.5|143543.5|143753|143553|143738|143538|82
1734536400000|2024-12-18 15:40:00|143743|143543|143741.5|143541.5|143754.5|143554.5|143737|143537|44
1734536700000|2024-12-18 15:45:00|143742|143542|143752.5|143552.5|143759|143559|143741.5|143541.5|63
1734537000000|2024-12-18 15:50:00|143753.5|143553.5|143757.5|143557.5|143771|143571|143753.5|143553.5|219
1734537300000|2024-12-18 15:55:00|143758.5|143558.5|143749.1|143549.1|143773|143573|143749.1|143549.1|128
1734537600000|2024-12-18 16:00:00|143750.1|143550.1|143755|143555|143757.5|143557.5|143745|143545|65
1734537900000|2024-12-18 16:05:00|143756|143556|143760.5|143560.5|143763|143563|143756|143556|46
1734538200000|2024-12-18 16:10:00|143760|143560|143760.1|143560.1|143760.1|143560.1|143760|143560|2
1734538500000|2024-12-18 16:15:00|143759.1|143559.1|143748.1|143548.1|143759.1|143559.1|143738.1|143538.1|110
1734538800000|2024-12-18 16:20:00|143749.5|143549.5|143751.7|143551.7|143752.1|143552.1|143749.1|143549.1|80
1734539100000|2024-12-18 16:25:00|143752.1|143552.1|143774.3|143574.3|143777.7|143577.7|143747.5|143547.5|205
1734539400000|2024-12-18 16:30:00|143773.9|143573.9|143786|143586|143792|143592|143772.9|143572.9|40
1734539700000|2024-12-18 16:35:00|143790.5|143590.5|143790.5|143590.5|143796|143596|143785|143585|21
1734540000000|2024-12-18 16:40:00|143792.5|143592.5|143790.5|143590.5|143792.5|143592.5|143789|143589|9
1734540300000|2024-12-18 16:45:00|143797.2|143597.2|143790.5|143590.5|143797.2|143597.2|143785.2|143585.2|55
1734540600000|2024-12-18 16:50:00|143783.5|143583.5|143780|143580|143786|143586|143780|143580|23
1734541200000|2024-12-18 17:00:00|143784|143584|143762.5|143562.5|143784|143584|143761|143561|18
1734541500000|2024-12-18 17:05:00|143761.5|143561.5|143780|143580|143780|143580|143759.5|143559.5|15
1734542100000|2024-12-18 17:15:00|143785|143585|143786.5|143586.5|143787|143587|143785|143585|5
1734542400000|2024-12-18 17:20:00|143787|143587|143791.5|143591.5|143791.5|143591.5|143778|143578|61
1734542700000|2024-12-18 17:25:00|143792|143592|143782.1|143582.1|143793|143593|143773|143573|41
1734543000000|2024-12-18 17:30:00|143781.5|143581.5|143778.5|143578.5|143783.5|143583.5|143778.5|143578.5|75
1734543300000|2024-12-18 17:35:00|143778.1|143578.1|143784.1|143584.1|143784.1|143584.1|143775.1|143575.1|26
1734543600000|2024-12-18 17:40:00|143783.5|143583.5|143792.1|143592.1|143800.1|143600.1|143777.1|143577.1|46
1734543900000|2024-12-18 17:45:00|143791.5|143591.5|143789.5|143589.5|143794.1|143594.1|143789.5|143589.5|39
1734544200000|2024-12-18 17:50:00|143790.1|143590.1|143796.1|143596.1|143796.1|143596.1|143789.1|143589.1|26
1734544500000|2024-12-18 17:55:00|143796.5|143596.5|143794.5|143594.5|143805.8|143605.8|143794.5|143594.5|33
1734544800000|2024-12-18 18:00:00|143794.1|143594.1|143793.5|143593.5|143794.1|143594.1|143793.1|143593.1|36
1734545100000|2024-12-18 18:05:00|143793.1|143593.1|143793.1|143593.1|143794.1|143594.1|143792.5|143592.5|23
1734545400000|2024-12-18 18:10:00|143793.5|143593.5|143793.5|143593.5|143794.1|143594.1|143792.1|143592.1|33
1734545700000|2024-12-18 18:15:00|143794.1|143594.1|143790.5|143590.5|143794.1|143594.1|143770.1|143570.1|58
1734546000000|2024-12-18 18:20:00|143791.1|143591.1|143786.5|143586.5|143800.1|143600.1|143780.1|143580.1|74
1734546300000|2024-12-18 18:25:00|143786.1|143586.1|143787.1|143587.1|143789.5|143589.5|143785.1|143585.1|73
1734546600000|2024-12-18 18:30:00|143788.1|143588.1|143786.1|143586.1|143789.5|143589.5|143781.5|143581.5|196
1734546900000|2024-12-18 18:35:00|143787.1|143587.1|143798.5|143598.5|143798.5|143598.5|143785.1|143585.1|67
1734547200000|2024-12-18 18:40:00|143799.1|143599.1|143788.5|143588.5|143803.1|143603.1|143788|143588|74
1734547500000|2024-12-18 18:45:00|143784.5|143584.5|143742|143542|143784.5|143584.5|143739|143539|56
1734547800000|2024-12-18 18:50:00|143742.1|143542.1|143753.8|143538.2|143755.8|143547.5|143742.1|143537.2|22
1734548100000|2024-12-18 18:55:00|143761.5|143530.5|144027.5|143307.5|144032.5|143566|143761|143307.5|61
1734548400000|2024-12-18 19:00:00|144086.4|143366.4|144355.7|143991.6|144424.6|144066.7|143932.8|143366.4|305
1734548700000|2024-12-18 19:05:00|144365.7|144001.6|144465.1|144264.9|144484.9|144284.7|144261.4|143987.9|328
1734549000000|2024-12-18 19:10:00|144463.6|144263.4|144498.1|144298.1|144590.4|144324.1|144375.1|144175.1|277
1734549300000|2024-12-18 19:15:00|144497.1|144297.1|144409.5|144209.5|144522.5|144322.5|144389.1|144143.8|277
1734549600000|2024-12-18 19:20:00|144407.5|144207.5|144413.2|144183.8|144453.5|144253.5|144384.9|144140|179
1734549900000|2024-12-18 19:25:00|144422.2|144192.8|144475.1|144275.1|144497.6|144275.1|144385.5|144170.8|171
1734550200000|2024-12-18 19:30:00|144467.5|144267.5|144569.1|144302.9|144696|144370|144467.1|144208.6|163
1734550500000|2024-12-18 19:35:00|144567.1|144300.9|144774.7|144582.9|144906.2|144674.2|144567.1|144300.9|242
1734550800000|2024-12-18 19:40:00|144852.4|144560.8|144945.9|144767.1|145051.2|144812.5|144709.2|144447.6|394
1734551100000|2024-12-18 19:45:00|144956.5|144756.5|145220.5|145020.5|145352.8|145072.1|144954.5|144754.5|287
1734551400000|2024-12-18 19:50:00|145220|145020|145332.2|145027.1|145336.2|145051.6|145120|144900.2|150
1734551700000|2024-12-18 19:55:00|145334.2|145029.1|145575.8|145223.4|145828.7|145345.2|145223.5|144983.8|273
1734552000000|2024-12-18 20:00:00|145568.9|145224.8|145713.6|144993.6|145714.1|145246|145391.5|144846.4|206
1734552300000|2024-12-18 20:05:00|145715.6|144995.6|145521.9|145168.1|145788|145253.4|145514.8|144995.6|228
1734552600000|2024-12-18 20:10:00|145514.8|145175.2|145423.2|145114.5|145659.8|145175.2|145353.2|144806.4|164
1734552900000|2024-12-18 20:15:00|145414.1|145131.9|145776.8|145234.4|145776.8|145339|145389.5|145042.4|240
1734553200000|2024-12-18 20:20:00|145727.6|145185.2|145165.3|144954.8|145783.1|145314.5|145161.4|144734.7|208
1734553500000|2024-12-18 20:25:00|145161.4|144958.6|145394.6|145064.1|145415.1|145079.4|145161.4|144957.9|103
1734553800000|2024-12-18 20:30:00|145391.6|145073.7|145540.2|145205.1|145555.6|145205.1|145372.9|145043.8|59
1734554100000|2024-12-18 20:35:00|145526.9|145211.8|145341.4|145138.6|145549.2|145221|145333.1|145049|234
1734554400000|2024-12-18 20:40:00|145341.1|145141.1|145478.1|145137.1|145479|145167.8|145341.1|145021.9|126
1734554700000|2024-12-18 20:45:00|145474.3|145141|145330.1|145130.1|145474.3|145232.5|145325|145070.6|79
1734555000000|2024-12-18 20:50:00|145339.5|145139.5|145687.4|145307.9|145687.4|145321.2|145325|145125|132
1734555300000|2024-12-18 20:55:00|145641.1|145261.6|145843.2|145430.9|145910.7|145500.8|145602.6|145233.6|177
1734555600000|2024-12-18 21:00:00|146119.6|145433.7|145986.3|145407.9|146119.6|145537.5|145911.3|145407.9|7
1734555900000|2024-12-18 21:05:00|146057.1|145337.1|145861.9|145406.8|146057.1|145419.4|145861.9|145337.1|15
1734556200000|2024-12-18 21:10:00|145886.9|145381.8|145906.9|145351.8|145906.9|145406.8|145856.9|145351.8|11
1734556500000|2024-12-18 21:15:00|145931.9|145326.8|145975.3|145318.9|145975.3|145470.5|145876.7|145301.3|5
1734556800000|2024-12-18 21:20:00|146007.1|145287.1|145875.4|145155.4|146007.1|145287.1|145829.5|145155.4|10
1734557100000|2024-12-18 21:25:00|145854.9|145175.9|145484.9|144847.9|145854.9|145346.8|145403.2|144847.9|17
1734557400000|2024-12-18 21:30:00|145428.6|144824.2|145351.1|145088.9|145453.1|145088.9|145331.7|144816.1|34
1734557700000|2024-12-18 21:35:00|145356.8|145083.2|145362.5|145077.5|145473.2|145121|145334|144858.8|22
1734558000000|2024-12-18 21:40:00|145356.8|145083.2|145344|145116|145375.4|145136|145329|145078.9|24
1734558300000|2024-12-18 21:45:00|145369|145141|145506.1|145004|145517.5|145156|145275|144762.5|60
1734558600000|2024-12-18 21:50:00|145437.4|145072.6|145436.8|145123.3|145537.8|145123.3|145370.3|144820.3|37
1734558900000|2024-12-18 21:55:00|145426.8|145113.3|145393.4|145037.1|145514|145127.5|145388.2|144994.4|56
1734570000000|2024-12-19 01:00:00|144782.1|144582.1|144846.9|144746.9|144911.5|144768.1|144753|144553|366
1734570300000|2024-12-19 01:05:00|144845.8|144745.8|144774.5|144674.5|144855.9|144755.9|144763.9|144663.9|404
1734570600000|2024-12-19 01:10:00|144774.8|144674.8|144943.1|144743.1|144948.1|144765.1|144764.1|144664.1|406
1734570900000|2024-12-19 01:15:00|144944.1|144744.1|144886.7|144686.7|144975.5|144775.5|144824.2|144624.2|423
1734571200000|2024-12-19 01:20:00|144836.7|144736.7|144823.8|144723.8|144873.1|144773.1|144820.1|144720.1|344
1734571500000|2024-12-19 01:25:00|144825.7|144725.7|144893.5|144793.5|144961.1|144815.1|144823.1|144710.1|287
1734571800000|2024-12-19 01:30:00|144896|144796|144923.5|144823.5|144934.5|144834.5|144870.1|144770.1|289
1734572100000|2024-12-19 01:35:00|144923.1|144823.1|144921.5|144821.5|144923.1|144823.1|144845.5|144745.5|425
1734572400000|2024-12-19 01:40:00|144922.5|144822.5|144855.1|144755.1|144930.5|144830.5|144839|144739|285
1734572700000|2024-12-19 01:45:00|144855|144755|144839.5|144739.5|144860.1|144760.1|144820.5|144720.5|234
1734573000000|2024-12-19 01:50:00|144840.1|144740.1|144851.1|144751.1|144852.1|144752.1|144803|144703|312
1734573300000|2024-12-19 01:55:00|144851.5|144751.5|144817.1|144717.1|144853.5|144753.5|144779.2|144679.2|270
1734573600000|2024-12-19 02:00:00|144816.8|144716.8|144875.8|144675.8|144877.5|144718.5|144768.1|144642|263
1734573900000|2024-12-19 02:05:00|144874.9|144674.9|144901.5|144701.5|144918.5|144718.5|144872.5|144672.5|248
1734574200000|2024-12-19 02:10:00|144898.5|144698.5|144879.1|144679.1|144905.1|144705.1|144866.1|144666.1|281
1734574500000|2024-12-19 02:15:00|144880.1|144680.1|144786|144686|144880.1|144730.1|144747.1|144647.1|221
1734574800000|2024-12-19 02:20:00|144788.1|144688.1|144745.5|144645.5|144825.1|144725.1|144730.5|144630.5|277
1734575100000|2024-12-19 02:25:00|144749.5|144649.5|144839.8|144739.8|144847.1|144747.1|144744.1|144644.1|202
1734575400000|2024-12-19 02:30:00|144835.5|144735.5|144880.1|144780.1|144885.5|144785.5|144835.5|144735.5|226
1734575700000|2024-12-19 02:35:00|144879.1|144779.1|144874.6|144774.6|144883.6|144783.6|144845.3|144745.3|225
1734576000000|2024-12-19 02:40:00|144874.2|144774.2|144855|144755|144894.4|144794.4|144840.4|144740.4|230
1734576300000|2024-12-19 02:45:00|144855.5|144755.5|144852.5|144752.5|144882.9|144782.9|144842.1|144742.1|153
1734576600000|2024-12-19 02:50:00|144853|144753|144908|144808|144908|144808|144850|144750|323
1734576900000|2024-12-19 02:55:00|144907|144807|144830|144730|144909.5|144809.5|144820.5|144720.5|391
1734577200000|2024-12-19 03:00:00|144830.5|144730.5|144845|144745|144860.2|144760.2|144826.9|144726.9|284
1734577500000|2024-12-19 03:05:00|144845.5|144745.5|144857|144757|144883.5|144783.5|144845|144745|187
1734577800000|2024-12-19 03:10:00|144860|144760|144845.1|144745.1|144885.1|144785.1|144841.5|144741.5|240
1734578100000|2024-12-19 03:15:00|144844.5|144744.5|144878|144778|144880|144780|144839.5|144739.5|281
1734578400000|2024-12-19 03:20:00|144877.5|144777.5|144905|144805|144906|144806|144858.5|144758.5|360
1734578700000|2024-12-19 03:25:00|144905.6|144805.6|144921|144821|144948.8|144848.8|144900|144800|277
1734579000000|2024-12-19 03:30:00|144922|144822|144932|144832|144952|144852|144921.5|144821.5|226
1734579300000|2024-12-19 03:35:00|144935|144835|144892.5|144792.5|144936.5|144836.5|144860.1|144760.1|138
1734579600000|2024-12-19 03:40:00|144893|144793|144867.5|144767.5|144906.6|144806.6|144854.5|144754.5|189
1734579900000|2024-12-19 03:45:00|144869|144769|144871.5|144771.5|144883.5|144783.5|144851.5|144751.5|186
1734580200000|2024-12-19 03:50:00|144871|144771|144844.2|144744.2|144871|144771|144834.4|144734.4|191
1734580500000|2024-12-19 03:55:00|144843.7|144743.7|144798|144698|144844.2|144744.2|144761.5|144661.5|295
1734580800000|2024-12-19 04:00:00|144799|144699|144813.4|144713.4|144815.8|144715.8|144781|144681|254
1734581100000|2024-12-19 04:05:00|144813.5|144713.5|144793.5|144693.5|144821.8|144721.8|144766.5|144666.5|263
1734581400000|2024-12-19 04:10:00|144793|144693|144767|144667|144803.2|144703.2|144742.2|144642.2|291
1734581700000|2024-12-19 04:15:00|144767.5|144667.5|144734|144634|144780|144680|144724.5|144624.5|213
1734582000000|2024-12-19 04:20:00|144734.5|144634.5|144723.5|144623.5|144750.5|144650.5|144694.5|144594.5|269
1734582300000|2024-12-19 04:25:00|144723|144623|144733|144633|144745|144645|144715.5|144615.5|172
1734582600000|2024-12-19 04:30:00|144733.5|144633.5|144719|144619|144745|144645|144701.5|144601.5|221
1734582900000|2024-12-19 04:35:00|144720|144620|144780.5|144680.5|144780.5|144680.5|144713.5|144613.5|218
1734583200000|2024-12-19 04:40:00|144780|144680|144785|144685|144790.2|144690.2|144763.2|144663.2|184
1734583500000|2024-12-19 04:45:00|144785.5|144685.5|144791.5|144691.5|144822|144722|144767.5|144667.5|170
1734583800000|2024-12-19 04:50:00|144790.5|144690.5|144796|144696|144811.6|144711.6|144771|144671|200
1734584100000|2024-12-19 04:55:00|144796.5|144696.5|144807|144707|144815.5|144715.5|144790.6|144690.6|179
1734584400000|2024-12-19 05:00:00|144812|144712|144835.5|144735.5|144846|144746|144791|144691|151
1734584700000|2024-12-19 05:05:00|144836|144736|144825.5|144725.5|144848|144748|144797|144697|254
1734585000000|2024-12-19 05:10:00|144824.5|144724.5|144803.1|144703.1|144839.5|144739.5|144795.5|144695.5|295
1734585300000|2024-12-19 05:15:00|144802.5|144702.5|144781.5|144681.5|144806.5|144706.5|144770.1|144670.1|133
1734585600000|2024-12-19 05:20:00|144785|144685|144820|144720|144840|144740|144784.5|144684.5|167
1734585900000|2024-12-19 05:25:00|144820.5|144720.5|144800.5|144700.5|144828|144728|144800.1|144700.1|215
1734586200000|2024-12-19 05:30:00|144798.5|144698.5|144822|144722|144823|144723|144780.5|144680.5|225
1734586500000|2024-12-19 05:35:00|144822.5|144722.5|144822.5|144722.5|144840|144740|144817|144717|236
1734586800000|2024-12-19 05:40:00|144826|144726|144820|144720|144840|144740|144808.5|144708.5|161
1734587100000|2024-12-19 05:45:00|144820.5|144720.5|144830|144730|144850.5|144750.5|144799|144699|245
1734587400000|2024-12-19 05:50:00|144832.5|144732.5|144865|144765|144867.4|144767.4|144829.5|144729.5|179
1734587700000|2024-12-19 05:55:00|144864|144764|144883.5|144783.5|144883.5|144783.5|144839.5|144739.5|242
1734588000000|2024-12-19 06:00:00|144884|144784|144883|144783|144902|144802|144873|144773|148
1734588300000|2024-12-19 06:05:00|144882.5|144782.5|144921.5|144821.5|144922|144822|144877.5|144777.5|224
1734588600000|2024-12-19 06:10:00|144922.5|144822.5|144921.5|144821.5|144931.5|144831.5|144895|144795|204
1734588900000|2024-12-19 06:15:00|144922|144822|145008.5|144908.5|145017.7|144908.5|144912|144791.5|186
1734589200000|2024-12-19 06:20:00|145008|144908|144959.5|144859.5|145017.3|144917.3|144959.1|144859.1|275
1734589500000|2024-12-19 06:25:00|144965.1|144865.1|145102.5|145002.5|145121|145017.5|144951.5|144800.1|278
1734589800000|2024-12-19 06:30:00|145102.1|145002.1|145096.5|144896.5|145135.5|145002.1|145027.8|144890|220
1734590100000|2024-12-19 06:35:00|145099.1|144899.1|145256.8|145056.8|145260.3|145099.1|145015|144866.5|181
1734590400000|2024-12-19 06:40:00|145258|145058|145140|145040|145258|145091.1|145140|145010.1|66
1734590700000|2024-12-19 06:45:00|145148.7|145048.7|145174.9|144974.9|145252.6|145099.1|145145.5|144945.5|117
1734591000000|2024-12-19 06:50:00|145179.6|144979.6|145160.5|144960.5|145179.6|145026.1|145111.5|144948.5|140
1734591300000|2024-12-19 06:55:00|145159.5|144959.5|145110.6|144910.6|145160|144960|145099.5|144899.5|67
1734591600000|2024-12-19 07:00:00|145102|144902|145073|144873|145130.1|144930.1|145056.5|144856.5|90
1734591900000|2024-12-19 07:05:00|145070|144870|145052.4|144852.4|145070.1|144875|144975|144783.4|111
1734592200000|2024-12-19 07:10:00|145051.5|144851.5|144985|144885|145068.5|144905|144985|144821.5|73
1734592500000|2024-12-19 07:15:00|144973.1|144873.1|144979.4|144779.4|145015.6|144873.1|144954.3|144754.3|125
1734592800000|2024-12-19 07:20:00|144961.5|144761.5|144933.5|144733.5|145011.1|144850|144930|144730|64
1734593100000|2024-12-19 07:25:00|144941.5|144741.5|144965.1|144765.1|144978.5|144778.5|144941.5|144741.5|83
1734593400000|2024-12-19 07:30:00|144960.1|144760.1|145059.4|144859.4|145071.5|144871.5|144960.1|144760.1|81
1734593700000|2024-12-19 07:35:00|145053.5|144853.5|144999.6|144799.6|145090.5|144912.5|144947.1|144782.5|125
1734594000000|2024-12-19 07:40:00|145011.6|144811.6|145099.4|144899.4|145232.6|145032.6|145011.4|144811.4|204
1734594300000|2024-12-19 07:45:00|145100.4|144900.4|145059.6|144859.6|145121|144921|145032.4|144832.4|86
1734594600000|2024-12-19 07:50:00|145060.6|144860.6|145073.5|144873.5|145152.7|144903.1|145049.5|144849.5|116
1734594900000|2024-12-19 07:55:00|145101.3|144871.9|145088.6|144888.6|145142.9|144908.6|145059.5|144859.5|108
1734595200000|2024-12-19 08:00:00|145089.8|144889.8|144940.5|144740.5|145090.2|144890.2|144905|144688.3|166
1734595500000|2024-12-19 08:05:00|144938.5|144738.5|145021.6|144821.6|145049.6|144849.6|144938.5|144718.9|103
1734595800000|2024-12-19 08:10:00|145021.5|144821.5|145084.7|144884.7|145096.6|144907.5|144995|144821.4|92
1734596100000|2024-12-19 08:15:00|145087.4|144887.4|145108.6|144908.6|145108.6|144926.1|145023.5|144868.5|103
1734596400000|2024-12-19 08:20:00|145109.8|144909.8|145089.6|144889.6|145184.6|144984.6|145031.5|144831.5|149
1734596700000|2024-12-19 08:25:00|145090.8|144890.8|145108.8|144908.8|145138.6|144938.6|145090.4|144890.4|201
1734597000000|2024-12-19 08:30:00|145108.1|144908.1|145091|144891|145134.2|144934.2|145044|144844|103
1734597300000|2024-12-19 08:35:00|145091.5|144891.5|145066|144866|145133.8|144933.8|145031|144831|340
1734597600000|2024-12-19 08:40:00|145066.5|144866.5|145031.3|144831.3|145132.9|144932.9|145000.7|144800.7|259
1734597900000|2024-12-19 08:45:00|145023.3|144823.3|144902.5|144702.5|145028.9|144828.9|144890|144690|99
1734598200000|2024-12-19 08:50:00|144904|144704|144808.9|144608.9|144905.5|144705.5|144739.5|144539.5|97
1734598500000|2024-12-19 08:55:00|144808.3|144608.3|144685|144485|144842.3|144642.3|144685|144485|117
1734598800000|2024-12-19 09:00:00|144692.5|144492.5|144740.5|144540.5|144753|144553|144685|144485|106
1734599100000|2024-12-19 09:05:00|144740|144540|144724.1|144524.1|144752|144552|144720.5|144520.5|132
1734599400000|2024-12-19 09:10:00|144724.5|144524.5|144728.7|144528.7|144740.1|144540.1|144711.2|144511.2|162
1734599700000|2024-12-19 09:15:00|144729.1|144529.1|144733.1|144533.1|144779.9|144579.9|144718.6|144518.6|249
1734600000000|2024-12-19 09:20:00|144733.5|144533.5|144749.5|144549.5|144780.4|144580.4|144731.5|144531.5|166
1734600300000|2024-12-19 09:25:00|144750.1|144550.1|144746|144546|144765.5|144565.5|144739.5|144539.5|152
1734600600000|2024-12-19 09:30:00|144746.5|144546.5|144735|144535|144746.5|144546.5|144725|144525|145
1734600900000|2024-12-19 09:35:00|144735.5|144535.5|144802.5|144602.5|144863.9|144663.9|144732|144532|140
1734601200000|2024-12-19 09:40:00|144802|144602|144745.9|144545.9|144815|144615|144729.5|144529.5|191
1734601500000|2024-12-19 09:45:00|144741.3|144541.3|144770.5|144570.5|144790.9|144590.9|144741.3|144541.3|187
1734601800000|2024-12-19 09:50:00|144771|144571|144894.3|144694.3|144905.8|144705.8|144769.3|144569.3|190
1734602100000|2024-12-19 09:55:00|144888.2|144688.2|144847.5|144647.5|144918.9|144718.9|144846.1|144646.1|305
1734602400000|2024-12-19 10:00:00|144854|144654|144859.3|144659.3|144906|144706|144853|144653|61
1734602700000|2024-12-19 10:05:00|144858.3|144658.3|144848.9|144648.9|144890.9|144690.9|144819.5|144619.5|58
1734603000000|2024-12-19 10:10:00|144849.9|144649.9|144811.3|144611.3|144851.9|144651.9|144811.3|144611.3|85
1734603300000|2024-12-19 10:15:00|144818.9|144618.9|144818.9|144618.9|144826.5|144626.5|144790|144590|84
1734603600000|2024-12-19 10:20:00|144825.3|144625.3|144814|144614|144868|144668|144812|144612|146
1734603900000|2024-12-19 10:25:00|144812.5|144612.5|144747.2|144547.2|144820.8|144620.8|144725.1|144525.1|217
1734604200000|2024-12-19 10:30:00|144746.9|144546.9|144807.9|144607.9|144807.9|144607.9|144729.3|144529.3|99
1734604500000|2024-12-19 10:35:00|144809.9|144609.9|144855|144655|144867|144667|144800.3|144600.3|138
1734604800000|2024-12-19 10:40:00|144853.5|144653.5|144795|144595|144856.5|144656.5|144786.5|144586.5|358
1734605100000|2024-12-19 10:45:00|144797|144597|144842.3|144642.3|144845.9|144645.9|144786.5|144586.5|232
1734605400000|2024-12-19 10:50:00|144847.9|144647.9|144846.5|144646.5|144860.7|144657.4|144837.1|144626.4|335
1734605700000|2024-12-19 10:55:00|144847.5|144647.5|144843.5|144643.5|144855.5|144655.5|144837.2|144637.2|121
1734606000000|2024-12-19 11:00:00|144843|144643|144854.3|144654.3|144939.5|144696.3|144842.5|144627.9|81
1734606300000|2024-12-19 11:05:00|144860.9|144660.9|144843.3|144643.3|144883.5|144683.5|144841.3|144641.3|57
1734606600000|2024-12-19 11:10:00|144843.6|144642.9|144756.2|144556.2|144858.9|144658.9|144756.2|144556.2|49
1734606900000|2024-12-19 11:15:00|144716.1|144516.1|144700|144500|144751.8|144551.8|144700|144500|74
1734607200000|2024-12-19 11:20:00|144709.8|144509.8|144710|144510|144734.9|144534.9|144700|144500|61
1734607500000|2024-12-19 11:25:00|144715|144515|144720|144520|144721|144521|144715|144515|3
1734607800000|2024-12-19 11:30:00|144730|144530|144730|144530|144735|144535|144720|144520|14
1734608100000|2024-12-19 11:35:00|144729.5|144529.5|144727.5|144527.5|144730|144530|144724.5|144524.5|9
1734608400000|2024-12-19 11:40:00|144727|144527|144727.5|144527.5|144730.5|144530.5|144725.5|144525.5|10
1734608700000|2024-12-19 11:45:00|144726.5|144526.5|144769.2|144569.2|144785.5|144579.9|144719|144519|48
1734609000000|2024-12-19 11:50:00|144758.2|144558.2|144779.2|144579.2|144780.9|144580.9|144745|144545|163
1734609300000|2024-12-19 11:55:00|144778.6|144578.6|144750.8|144550.8|144782.1|144582.1|144746.3|144546.3|147
1734609600000|2024-12-19 12:00:00|144749.5|144549.5|144752.2|144552.2|144772.5|144572.5|144742.5|144542.5|313
1734609900000|2024-12-19 12:05:00|144752.3|144552.3|144730.3|144530.3|144767.3|144567.3|144717.3|144517.3|152
1734610200000|2024-12-19 12:10:00|144728.3|144528.3|144739.3|144539.3|144772.3|144572.3|144720.3|144520.3|169
1734610500000|2024-12-19 12:15:00|144749.9|144549.9|144739.5|144539.5|144757.9|144557.9|144736.5|144536.5|458
1734610800000|2024-12-19 12:20:00|144738.5|144538.5|144740.8|144540.8|144756.9|144556.9|144736.5|144536.5|260
1734611100000|2024-12-19 12:25:00|144744.3|144544.3|144756.1|144556.1|144766.9|144566.9|144738.3|144538.3|157
1734611400000|2024-12-19 12:30:00|144764.9|144564.9|144748.9|144587.6|144793.9|144612.2|144745.5|144561.3|121
1734611700000|2024-12-19 12:35:00|144746.9|144585.6|144757.5|144586.2|144758.9|144591.2|144734.5|144554.3|96
1734612000000|2024-12-19 12:40:00|144752.5|144591.2|144714.9|144563.6|144767.5|144591.2|144714.9|144539.9|64
1734612300000|2024-12-19 12:45:00|144740.9|144540.9|144735.3|144535.3|144752.9|144565.6|144714.5|144529.3|83
1734612600000|2024-12-19 12:50:00|144744.9|144544.9|144759.7|144559.7|144775|144575|144728.3|144528.3|103
1734612900000|2024-12-19 12:55:00|144760|144560|144765|144565|144770|144570|144735.5|144535.5|94
1734613200000|2024-12-19 13:00:00|144764.5|144564.5|144754.1|144554.1|144766|144566|144726.8|144526.8|189
1734613500000|2024-12-19 13:05:00|144754.3|144554.3|144741.6|144541.6|144762.3|144562.3|144734.3|144534.3|88
1734613800000|2024-12-19 13:10:00|144741.8|144541.8|144732.5|144532.5|144752|144552|144725|144525|136
1734614100000|2024-12-19 13:15:00|144731.5|144531.5|144685|144485|144735|144535|144682.5|144482.5|88
1734614400000|2024-12-19 13:20:00|144694.5|144494.5|144617.1|144461.9|144694.5|144494.5|144604.2|144404.8|200
1734614700000|2024-12-19 13:25:00|144622.4|144456.6|144561.9|143841.9|144649.5|144458.4|144193.1|143819.3|227
1734615000000|2024-12-19 13:30:00|144539.7|143864|144388.9|144188.9|144577.9|144302.1|144353.9|143841.9|123
1734615300000|2024-12-19 13:35:00|144415|144215|144278.3|144078.3|144428.9|144228.9|144278.3|144078.3|196
1734615600000|2024-12-19 13:40:00|144288.9|144088.9|144306.9|144106.9|144308.9|144127.1|144173.2|143973.2|307
1734615900000|2024-12-19 13:45:00|144301.3|144101.3|144381.9|144181.9|144381.9|144189.6|144287|144087|110
1734616200000|2024-12-19 13:50:00|144383.9|144183.9|144439.7|144239.7|144488.9|144288.9|144364.8|144170.1|217
1734616500000|2024-12-19 13:55:00|144439.9|144239.9|144409.9|144209.9|144487.8|144287.8|144388.3|144188.3|211
1734616800000|2024-12-19 14:00:00|144416.5|144216.5|144395.5|144195.5|144435|144235|144390|144190|129
1734617100000|2024-12-19 14:05:00|144394.5|144194.5|144340|144140|144399.5|144199.5|144336|144136|202
1734617400000|2024-12-19 14:10:00|144340.5|144140.5|144316|144116|144365|144165|144292.5|144092.5|159
1734617700000|2024-12-19 14:15:00|144318.5|144118.5|144362|144162|144364.5|144164.5|144303|144103|73
1734618000000|2024-12-19 14:20:00|144358.5|144158.5|144248.9|144048.9|144441.5|144241.5|144248.9|144048.9|190
1734618300000|2024-12-19 14:25:00|144248.7|144048.7|144325|144125|144331.5|144131.5|144236.8|144036.8|207
1734618600000|2024-12-19 14:30:00|144323|144123|144279|144079|144323|144123|144278|144078|110
1734618900000|2024-12-19 14:35:00|144278|144078|144278.5|144078.5|144296|144096|144276.5|144076.5|102
1734619200000|2024-12-19 14:40:00|144279|144079|144325|144125|144325|144125|144278.5|144078.5|164
1734619500000|2024-12-19 14:45:00|144330|144130|144320.6|144120.6|144345|144145|144309.8|144109.8|187
1734619800000|2024-12-19 14:50:00|144320.7|144120.7|144370|144170|144373.8|144173.8|144311.8|144111.8|133
1734620100000|2024-12-19 14:55:00|144361.5|144161.5|144355.1|144155.1|144367|144167|144331|144131|63
1734620400000|2024-12-19 15:00:00|144360.1|144160.1|144426.5|144226.5|144432|144232|144334.2|144134.2|123
1734620700000|2024-12-19 15:05:00|144426.1|144226.1|144410|144210|144457.5|144257.5|144410|144210|256
1734621000000|2024-12-19 15:10:00|144415|144215|144459.9|144259.9|144464|144264|144415|144215|126
1734621300000|2024-12-19 15:15:00|144460.5|144260.5|144524.5|144324.5|144532.5|144332.5|144446|144246|307
1734621600000|2024-12-19 15:20:00|144523.5|144323.5|144668|144468|144670|144470|144520|144320|236
1734621900000|2024-12-19 15:25:00|144668.5|144468.5|144582.4|144382.4|144728|144528|144571.5|144371.5|281
1734622200000|2024-12-19 15:30:00|144593|144393|144651|144451|144676.5|144476.5|144572.5|144372.5|258
1734622500000|2024-12-19 15:35:00|144655.5|144455.5|144635|144435|144731|144531|144630.5|144430.5|284
1734622800000|2024-12-19 15:40:00|144631.5|144431.5|144520.5|144320.5|144632.5|144432.5|144497|144297|284
1734623100000|2024-12-19 15:45:00|144520|144320|144532.5|144332.5|144555|144355|144512|144312|317
1734623400000|2024-12-19 15:50:00|144532|144332|144492|144292|144532|144332|144477.5|144277.5|82
1734623700000|2024-12-19 15:55:00|144491|144291|144579|144379|144595.5|144395.5|144474.2|144274.2|208
1734624000000|2024-12-19 16:00:00|144582|144382|144700.5|144500.5|144701.5|144501.5|144582|144382|218
1734624300000|2024-12-19 16:05:00|144700.1|144500.1|144635|144435|144762.8|144562.8|144629.5|144429.5|251
1734624600000|2024-12-19 16:10:00|144634|144434|144604|144404|144638.5|144438.5|144561.3|144361.3|210
1734624900000|2024-12-19 16:15:00|144605|144405|144572|144372|144606.5|144406.5|144565|144365|167
1734625200000|2024-12-19 16:20:00|144571|144371|144493.5|144293.5|144581|144381|144489.5|144289.5|203
1734625500000|2024-12-19 16:25:00|144492|144292|144488.5|144288.5|144501|144301|144483.9|144283.9|190
1734625800000|2024-12-19 16:30:00|144492.5|144292.5|144501|144301|144501.9|144301.9|144489.5|144289.5|137
1734626100000|2024-12-19 16:35:00|144502|144302|144587.5|144387.5|144587.5|144387.5|144502|144302|83
1734626400000|2024-12-19 16:40:00|144586.5|144386.5|144580|144380|144604|144404|144562.5|144362.5|97
1734626700000|2024-12-19 16:45:00|144579.5|144379.5|144574.5|144374.5|144585|144385|144562|144362|132
1734627000000|2024-12-19 16:50:00|144575|144375|144567.5|144367.5|144580.6|144380.6|144564.5|144364.5|135
1734627300000|2024-12-19 16:55:00|144568|144368|144564.8|144364.8|144575|144375|144564.5|144364.5|193
1734627600000|2024-12-19 17:00:00|144565|144365|144567.1|144367.1|144595|144395|144564.2|144364.2|125
1734627900000|2024-12-19 17:05:00|144567|144367|144571.5|144371.5|144575.4|144375.4|144552.2|144352.2|134
1734628200000|2024-12-19 17:10:00|144571|144371|144558.5|144358.5|144572.8|144372.8|144540.5|144340.5|105
1734628500000|2024-12-19 17:15:00|144559|144359|144557.5|144357.5|144569|144369|144536|144336|201
1734628800000|2024-12-19 17:20:00|144555.5|144355.5|144555.5|144355.5|144570.5|144370.5|144553.1|144353.1|91
1734629100000|2024-12-19 17:25:00|144554.5|144354.5|144614|144414|144637.5|144437.5|144553.1|144353.1|159
1734629400000|2024-12-19 17:30:00|144613.5|144413.5|144635.5|144435.5|144681|144481|144613.5|144413.5|292
1734629700000|2024-12-19 17:35:00|144640.5|144440.5|144648.5|144448.5|144655|144455|144634|144434|243
1734630000000|2024-12-19 17:40:00|144649|144449|144652|144452|144657.5|144457.5|144634.5|144434.5|232
1734630300000|2024-12-19 17:45:00|144654.5|144454.5|144655|144455|144657.5|144457.5|144632|144432|231
1734630600000|2024-12-19 17:50:00|144655.5|144455.5|144618|144418|144657.5|144457.5|144592.9|144392.9|337
1734630900000|2024-12-19 17:55:00|144617.5|144417.5|144620.5|144420.5|144644.1|144444.1|144609|144409|262
1734631200000|2024-12-19 18:00:00|144617.5|144417.5|144659.5|144459.5|144674|144474|144615|144415|263
1734631500000|2024-12-19 18:05:00|144660|144460|144621.1|144421.1|144677|144477|144611|144411|287
1734631800000|2024-12-19 18:10:00|144620|144420|144597|144397|144625|144425|144590.5|144390.5|227
1734632100000|2024-12-19 18:15:00|144599|144399|144626.5|144426.5|144646.1|144446.1|144596.5|144396.5|311
1734632400000|2024-12-19 18:20:00|144621.5|144421.5|144635.5|144435.5|144647.1|144447.1|144612|144412|312
1734632700000|2024-12-19 18:25:00|144643.8|144443.8|144661.7|144461.7|144664.5|144464.5|144615.5|144415.5|358
1734633000000|2024-12-19 18:30:00|144662.1|144462.1|144630|144430|144673.5|144473.5|144625|144425|299
1734633300000|2024-12-19 18:35:00|144628.5|144428.5|144630.5|144430.5|144657|144457|144620|144420|323
1734633600000|2024-12-19 18:40:00|144630|144430|144636|144436|144641.5|144441.5|144609.5|144409.5|310
1734633900000|2024-12-19 18:45:00|144639|144439|144624|144424|144646|144446|144621|144421|362
1734634200000|2024-12-19 18:50:00|144633|144433|144649.5|144449.5|144655.5|144455.5|144600.5|144400.5|205
1734634500000|2024-12-19 18:55:00|144648.5|144448.5|144626.5|144426.5|144653.4|144453.4|144625.5|144425.5|295
1734634800000|2024-12-19 19:00:00|144627.5|144427.5|144581.5|144381.5|144629.5|144429.5|144580.1|144380.1|255
1734635100000|2024-12-19 19:05:00|144581|144381|144577.5|144377.5|144592.5|144392.5|144565.5|144365.5|284
1734635400000|2024-12-19 19:10:00|144578.5|144378.5|144581.5|144381.5|144586.5|144386.5|144571.5|144371.5|199
1734635700000|2024-12-19 19:15:00|144582.5|144382.5|144612.5|144412.5|144613|144413|144572|144372|246
1734636000000|2024-12-19 19:20:00|144611.8|144411.8|144640.5|144440.5|144665|144465|144611.8|144411.8|188
1734636300000|2024-12-19 19:25:00|144639.5|144439.5|144637.5|144437.5|144651.5|144451.5|144635.5|144435.5|163
1734636600000|2024-12-19 19:30:00|144639.1|144439.1|144640|144440|144646.5|144446.5|144634|144434|190
1734636900000|2024-12-19 19:35:00|144640.5|144440.5|144637.5|144437.5|144644|144444|144636|144436|124
1734637200000|2024-12-19 19:40:00|144639|144439|144643|144443|144645|144445|144635|144435|163
1734637500000|2024-12-19 19:45:00|144644|144444|144647|144447|144648|144448|144638.5|144438.5|130
1734637800000|2024-12-19 19:50:00|144647.5|144447.5|144641.5|144441.5|144647.5|144447.5|144632.5|144432.5|136
1734638100000|2024-12-19 19:55:00|144642|144442|144663|144463|144663|144463|144636|144436|194
1734638400000|2024-12-19 20:00:00|144661|144461|144659.1|144459.1|144661|144461|144651|144451|46
1734638700000|2024-12-19 20:05:00|144660|144460|144659.1|144459.1|144661.4|144461.4|144657.9|144457.9|22
1734639000000|2024-12-19 20:10:00|144661.4|144461.4|144674.4|144474.4|144678.4|144478.4|144661.4|144461.4|95
1734639300000|2024-12-19 20:15:00|144672.7|144472.7|144674.8|144474.8|144677.4|144477.4|144666.7|144466.7|152
1734639600000|2024-12-19 20:20:00|144676.4|144476.4|144635|144435|144677.4|144477.4|144635|144435|91
1734639900000|2024-12-19 20:25:00|144640|144440|144635|144435|144640|144440|144635|144435|6
1734640200000|2024-12-19 20:30:00|144631|144431|144607.8|144407.8|144631|144431|144602.2|144402.2|241
1734640500000|2024-12-19 20:35:00|144605.2|144405.2|144628.9|144323.8|144663.4|144409.8|144598.2|144318.2|89
1734640800000|2024-12-19 20:40:00|144663.2|144358.1|144608.9|144303.8|144722.3|144374.1|144594.6|144244.9|170
1734641100000|2024-12-19 20:45:00|144636.2|144331.1|144597|144332.3|144642.2|144337.1|144581.7|144287.8|44
1734641400000|2024-12-19 20:50:00|144602|144337.3|144563.2|144363.2|144635|144380.8|144558.2|144316|190
1734641700000|2024-12-19 20:55:00|144563.8|144363.8|144647.5|144323.3|144672.8|144384.5|144550.2|144279.2|155
1734642000000|2024-12-19 21:00:00|144671.5|144277.3|144656|144391.3|144671.5|144391.3|144628.7|144277.3|18
1734642300000|2024-12-19 21:05:00|144622.7|144358|144637.7|144373|144660|144395.3|144622.7|144358|6
1734642600000|2024-12-19 21:10:00|144660|144395.3|144659|144394.3|144660|144395.3|144635.7|144371|3
1734642900000|2024-12-19 21:15:00|144681.3|144371.9|144671.4|144329.4|144681.3|144371.9|144667.4|144329.4|7
1734643200000|2024-12-19 21:20:00|144678.3|144368.9|144743.3|144404|144748.3|144418.9|144678.3|144353.7|8
1734643500000|2024-12-19 21:25:00|144744.3|144405|144694.9|144494.9|144760.3|144494.9|144691.1|144372.4|20
1734643800000|2024-12-19 21:30:00|144747.4|144385.4|144737.4|144395.4|144747.4|144395.4|144737.4|144385.4|4
1734644400000|2024-12-19 21:40:00|144759.5|144373.3|144759.5|144373.3|144759.5|144373.3|144759.5|144373.3|1
1734644700000|2024-12-19 21:45:00|144837.2|144295.5|144795.3|144238.9|144837.2|144373.3|144759.5|144221.8|6
1734645300000|2024-12-19 21:55:00|144770.3|144263.9|144770.3|144263.9|144770.3|144263.9|144770.3|144263.9|1
1734656400000|2024-12-20 01:00:00|144913.1|144713.1|144773.8|144573.8|144935.1|144735.1|144761.1|144561.1|287
1734656700000|2024-12-20 01:05:00|144769.1|144569.1|144770|144570|144840.9|144664.2|144740|144540|338
1734657000000|2024-12-20 01:10:00|144769.1|144569.1|144806.6|144563.1|144838.5|144668|144721.3|144556.5|339
1734657300000|2024-12-20 01:15:00|144812.4|144556.2|144781.1|144581.1|144821.3|144615.1|144766|144551.1|216
1734657600000|2024-12-20 01:20:00|144781.5|144581.5|144710|144510|144781.5|144630.1|144645.1|144483.5|232
1734657900000|2024-12-20 01:25:00|144701.9|144501.9|144747.5|144547.5|144755.1|144593.5|144671.3|144499|131
1734658200000|2024-12-20 01:30:00|144748.1|144548.1|144682|144582|144761.1|144603.9|144650.5|144502.1|192
1734658500000|2024-12-20 01:35:00|144753.8|144553.8|144786.5|144586.5|144830|144676.1|144725|144551.2|240
1734658800000|2024-12-20 01:40:00|144787.5|144587.5|144830.2|144630.2|144879.6|144689.9|144745.5|144585.5|272
1734659100000|2024-12-20 01:45:00|144836.7|144636.7|144838.5|144638.5|144845.6|144682.9|144768.7|144610|241
1734659400000|2024-12-20 01:50:00|144838.1|144638.1|144781.1|144681.1|144853.4|144693.5|144736|144578.5|166
1734659700000|2024-12-20 01:55:00|144780.5|144680.5|144826.5|144726.5|144873.5|144732.5|144763.5|144640|204
1734660000000|2024-12-20 02:00:00|144821.5|144721.5|144800.1|144700.1|144857|144721.5|144772.1|144617.4|222
1734660300000|2024-12-20 02:05:00|144812.3|144712.3|144820|144620|144842.4|144715.1|144736.5|144585.2|248
1734660600000|2024-12-20 02:10:00|144820.1|144620.1|144765.1|144665.1|144824.5|144673.5|144724.1|144566.9|192
1734660900000|2024-12-20 02:15:00|144770.5|144670.5|144811.5|144611.5|144820.8|144688.5|144752.1|144591.5|165
1734661200000|2024-12-20 02:20:00|144811|144611|144763.5|144663.5|144830.1|144680.1|144751.5|144590.1|168
1734661500000|2024-12-20 02:25:00|144763.1|144663.1|144805.1|144605.1|144815.1|144678.1|144746.5|144585.5|240
1734661800000|2024-12-20 02:30:00|144806|144606|144901.7|144701.7|144910.1|144747.5|144755.1|144605.5|244
1734662100000|2024-12-20 02:35:00|144909.5|144709.5|144966.1|144766.1|145003.5|144803.5|144885.5|144685.5|287
1734662400000|2024-12-20 02:40:00|144973|144773|144988.5|144788.5|144996.5|144796.5|144962.5|144762.5|148
1734662700000|2024-12-20 02:45:00|144988|144788|144970.1|144770.1|144990|144790|144945.1|144745.1|170
1734663000000|2024-12-20 02:50:00|144970|144770|144930|144730|144982.5|144782.5|144929|144729|226
1734663300000|2024-12-20 02:55:00|144928.5|144728.5|144845.3|144645.3|144932|144732|144841.8|144641.8|208
1734663600000|2024-12-20 03:00:00|144842.5|144642.5|144843.5|144643.5|144876.4|144676.4|144828.8|144628.8|246
1734663900000|2024-12-20 03:05:00|144843.3|144643.3|144845|144645|144868.3|144668.3|144834.5|144634.5|216
1734664200000|2024-12-20 03:10:00|144845.5|144645.5|144893.9|144693.9|144929.5|144729.5|144839|144639|304
1734664500000|2024-12-20 03:15:00|144894|144694|144886.8|144686.8|144901.1|144701.1|144859.6|144659.6|254
1734664800000|2024-12-20 03:20:00|144886|144686|144895.1|144695.1|144944|144744|144883.8|144683.8|327
1734665100000|2024-12-20 03:25:00|144891.5|144691.5|144909.5|144709.5|144911.1|144711.1|144883.1|144683.1|120
1734665400000|2024-12-20 03:30:00|144909.1|144709.1|144907|144707|144911.5|144711.5|144883.7|144683.7|138
1734665700000|2024-12-20 03:35:00|144906.6|144706.6|145024.1|144824.1|145031.7|144831.7|144895|144695|248
1734666000000|2024-12-20 03:40:00|145023.5|144823.5|145027.5|144827.5|145045|144845|145000|144800|237
1734666300000|2024-12-20 03:45:00|145027.2|144827.2|145019.1|144819.1|145036.1|144836.1|145015.1|144815.1|257
1734666600000|2024-12-20 03:50:00|145016.1|144816.1|144980.5|144880.5|145018.5|144889.5|144951|144782|261
1734666900000|2024-12-20 03:55:00|144980.1|144880.1|144974.5|144874.5|144984.5|144884.5|144963.5|144863.5|287
1734667200000|2024-12-20 04:00:00|144973.1|144873.1|144973.1|144873.1|144983.5|144883.5|144962.5|144862.5|187
1734667500000|2024-12-20 04:05:00|144972.5|144872.5|145005.1|144905.1|145015.5|144915.5|144972.5|144872.5|201
1734667800000|2024-12-20 04:10:00|145003.1|144903.1|145049.3|144949.3|145049.3|144949.3|144981.5|144881.5|228
1734668100000|2024-12-20 04:15:00|145045.2|144945.2|145028.7|144928.7|145085.1|144985.1|145028.7|144928.7|223
1734668400000|2024-12-20 04:20:00|145025.1|144925.1|145007.1|144907.1|145033.5|144933.5|145003.5|144903.5|166
1734668700000|2024-12-20 04:25:00|145007.5|144907.5|145019.5|144919.5|145019.9|144919.9|144994|144894|66
1734669000000|2024-12-20 04:30:00|145019.3|144919.3|145021|144921|145038.1|144938.1|145010.1|144910.1|130
1734669300000|2024-12-20 04:35:00|145022|144922|144977.5|144877.5|145054|144954|144977.5|144877.5|119
1734669600000|2024-12-20 04:40:00|144977|144877|145019.3|144819.3|145039.1|144895|144962.5|144812.8|165
1734669900000|2024-12-20 04:45:00|145019|144819|145013|144813|145022.6|144869|144946.9|144799.5|296
1734670200000|2024-12-20 04:50:00|145012.8|144812.8|144917.5|144817.5|145012.8|144865.7|144915.5|144770.1|202
1734670500000|2024-12-20 04:55:00|144918.5|144818.5|144926.5|144826.5|144933.5|144833.5|144905.5|144805.5|171
1734670800000|2024-12-20 05:00:00|144926.1|144826.1|144935.1|144735.1|144982.1|144849.8|144926.1|144735.1|129
1734671100000|2024-12-20 05:05:00|144939.8|144739.8|144900.1|144700.1|144962.5|144762.5|144871.5|144671.5|308
1734671400000|2024-12-20 05:10:00|144906|144706|144948|144748|144948|144748|144900|144700|148
1734671700000|2024-12-20 05:15:00|144946.5|144746.5|144963.1|144763.1|144980.1|144780.1|144945.5|144745.5|109
1734672000000|2024-12-20 05:20:00|144962.5|144762.5|144960.1|144760.1|144967.5|144767.5|144931.5|144731.5|137
1734672300000|2024-12-20 05:25:00|144960.5|144760.5|144942.5|144742.5|144978.5|144778.5|144938.5|144738.5|185
1734672600000|2024-12-20 05:30:00|144944.1|144744.1|145005.1|144805.1|145007.1|144807.1|144944.1|144744.1|264
1734672900000|2024-12-20 05:35:00|145004.5|144804.5|145072.1|144872.1|145083.7|144883.7|144991.1|144791.1|265
1734673200000|2024-12-20 05:40:00|145022.1|144922.1|144993.1|144893.1|145042|144942|144983.5|144883.5|239
1734673500000|2024-12-20 05:45:00|144993.5|144893.5|145035|144935|145035|144935|144981.5|144881.5|180
1734673800000|2024-12-20 05:50:00|145037|144937|145046|144946|145058.8|144958.8|145032.5|144932.5|163
1734674100000|2024-12-20 05:55:00|145045.5|144945.5|145008|144908|145049|144949|145005|144905|170
1734674400000|2024-12-20 06:00:00|145007.5|144907.5|145012.5|144912.5|145028.1|144928.1|145000.9|144900.9|265
1734674700000|2024-12-20 06:05:00|145013|144913|145062.5|144862.5|145087.5|144948.1|144984.5|144855.5|271
1734675000000|2024-12-20 06:10:00|145063.1|144863.1|145055|144955|145131.7|144980.5|145042.1|144849.5|379
1734675300000|2024-12-20 06:15:00|145058.8|144958.8|145064.5|144864.5|145111|144987.9|145033.9|144833.9|276
1734675600000|2024-12-20 06:20:00|145065|144865|145030|144930|145088.5|144936|145004.1|144835.1|122
1734675900000|2024-12-20 06:25:00|145026.5|144926.5|145064.1|144864.1|145090|144926.5|144977|144824.5|223
1734676200000|2024-12-20 06:30:00|145059.5|144859.5|145150.1|144950.1|145150.1|144950.1|145058|144858|203
1734676500000|2024-12-20 06:35:00|145141.1|144941.1|145074.5|144874.5|145147.5|144947.5|145072.5|144872.5|87
1734676800000|2024-12-20 06:40:00|145074|144874|145040.4|144840.4|145079.6|144922.1|145014.5|144840|121
1734677100000|2024-12-20 06:45:00|145044.5|144844.5|145118.1|144918.1|145126|144922.5|145039|144839|120
1734677400000|2024-12-20 06:50:00|145117.5|144917.5|145090.1|144890.1|145118.5|144999.1|145012.5|144844.5|132
1734677700000|2024-12-20 06:55:00|145095.1|144895.1|145048.6|144848.6|145120|144965.1|145039.4|144839.4|96
1734678000000|2024-12-20 07:00:00|145040.6|144840.6|145015.1|144815.1|145058.6|144858.6|144971.7|144747.4|114
1734678300000|2024-12-20 07:05:00|145032.5|144832.5|144999.9|144799.9|145069.6|144851.1|144986.5|144767.5|120
1734678600000|2024-12-20 07:10:00|144999.7|144799.7|144998.6|144798.6|145007.6|144807.6|144991.5|144791.5|104
1734678900000|2024-12-20 07:15:00|144997.5|144797.5|145008.1|144808.1|145027|144827|144990.5|144790.5|151
1734679200000|2024-12-20 07:20:00|145007.5|144807.5|144932.2|144732.2|145025.5|144825.5|144920.4|144711.8|168
1734679500000|2024-12-20 07:25:00|144932.4|144732.4|144901.4|144701.4|144932.6|144732.6|144882.4|144682.4|44
1734679800000|2024-12-20 07:30:00|144905.6|144705.6|144905.6|144705.6|144963.6|144763.6|144899.5|144699.5|107
1734680100000|2024-12-20 07:35:00|144913.6|144713.6|144946|144746|144962.6|144762.6|144908.4|144708.4|56
1734680400000|2024-12-20 07:40:00|144941.5|144741.5|144958.7|144758.7|145009.5|144809.5|144931.6|144731.6|124
1734680700000|2024-12-20 07:45:00|144957.7|144757.7|145024.1|144824.1|145030.5|144830.5|144955.6|144755.6|121
1734681000000|2024-12-20 07:50:00|145023.8|144823.8|145041.4|144841.4|145049.6|144849.6|145018|144818|112
1734681300000|2024-12-20 07:55:00|145047.6|144847.6|145046.5|144846.5|145057.6|144857.6|145027.4|144827.4|100
1734681600000|2024-12-20 08:00:00|145046|144846|145079.1|144879.1|145084.5|144936|145025.1|144846|82
1734681900000|2024-12-20 08:05:00|145079.5|144879.5|145094.5|144894.5|145132.6|144947.1|145035.5|144879.1|78
1734682200000|2024-12-20 08:10:00|145098.6|144898.6|145087.6|144887.6|145132.3|144932.3|145027|144827|208
1734682500000|2024-12-20 08:15:00|145087.4|144887.4|145070.1|144870.1|145114.6|144914.6|145065.1|144865.1|54
1734682800000|2024-12-20 08:20:00|145070.5|144870.5|145034.5|144834.5|145071.1|144871.1|145011.4|144811.4|111
1734683100000|2024-12-20 08:25:00|145035|144835|145065.4|144865.4|145075.6|144885.1|144985.1|144807.5|96
1734683400000|2024-12-20 08:30:00|145070.1|144870.1|145066.1|144866.1|145076.9|144876.9|145058.3|144858.3|88
1734683700000|2024-12-20 08:35:00|145067.1|144867.1|144896.8|144696.8|145073.1|144873.1|144889.5|144689.5|210
1734684000000|2024-12-20 08:40:00|144893.5|144693.5|144865.1|144665.1|144912.8|144712.8|144830.1|144630.1|148
1734684300000|2024-12-20 08:45:00|144865.5|144665.5|144828.2|144628.2|144914.8|144714.8|144770.1|144570.1|171
1734684600000|2024-12-20 08:50:00|144827.7|144627.7|144792|144592|144830.1|144630.1|144776.1|144576.1|185
1734684900000|2024-12-20 08:55:00|144792.5|144592.5|144912|144712|144935.8|144735.8|144787.1|144587.1|207
1734685200000|2024-12-20 09:00:00|144913.1|144713.1|144775|144575|144974.3|144774.3|144775|144575|226
1734685500000|2024-12-20 09:05:00|144780|144580|144825.2|144625.2|144910.9|144710.9|144780|144580|130
1734685800000|2024-12-20 09:10:00|144827.9|144627.9|144823.9|144623.9|144861.9|144661.9|144809.3|144609.3|81
1734686100000|2024-12-20 09:15:00|144824.9|144624.9|144802.1|144602.1|144855.1|144655.1|144797.3|144597.3|88
1734686400000|2024-12-20 09:20:00|144802.7|144602.7|144918.1|144718.1|144944.5|144744.5|144801.1|144601.1|206
1734686700000|2024-12-20 09:25:00|144924.1|144724.1|144886.7|144686.7|144953.5|144753.5|144863.5|144663.5|274
1734687000000|2024-12-20 09:30:00|144897.5|144697.5|144858|144658|144915.7|144715.7|144841.2|144641.2|232
1734687300000|2024-12-20 09:35:00|144858.4|144658.4|144832.8|144632.8|144882.9|144682.9|144824.3|144624.3|180
1734687600000|2024-12-20 09:40:00|144834.8|144634.8|144880.9|144680.9|144880.9|144680.9|144829.3|144629.3|159
1734687900000|2024-12-20 09:45:00|144870.3|144670.3|144951.7|144751.7|144962.5|144762.5|144862.9|144662.9|164
1734688200000|2024-12-20 09:50:00|144950.7|144750.7|144946.5|144746.5|144955.1|144755.1|144869.5|144669.5|120
1734688500000|2024-12-20 09:55:00|144946.1|144746.1|144954.6|144754.6|144956.1|144756.1|144934.3|144734.3|71
1734688800000|2024-12-20 10:00:00|144954.7|144754.7|144956.1|144756.1|144967.9|144767.9|144932.3|144732.3|77
1734689100000|2024-12-20 10:05:00|144955.1|144755.1|144912.9|144712.9|144955.1|144755.1|144901.3|144701.3|139
1734689400000|2024-12-20 10:10:00|144901.3|144701.3|144911.3|144711.3|144938.9|144738.9|144901.3|144701.3|206
1734689700000|2024-12-20 10:15:00|144917.9|144717.9|144908.3|144708.3|144919.9|144719.9|144891.3|144691.3|206
1734690000000|2024-12-20 10:20:00|144908.9|144708.9|144890|144690|144916.8|144716.8|144890|144690|87
1734690300000|2024-12-20 10:25:00|144890.5|144690.5|144919.9|144719.9|144927.8|144727.8|144880|144680|59
1734690600000|2024-12-20 10:30:00|144915.3|144715.3|144890|144690|144928.9|144728.9|144890|144690|120
1734690900000|2024-12-20 10:35:00|144879.5|144679.5|144844.5|144644.5|144879.5|144679.5|144822.7|144622.7|166
1734691200000|2024-12-20 10:40:00|144845.5|144645.5|144804.1|144604.1|144845.5|144645.5|144803.1|144603.1|98
1734691500000|2024-12-20 10:45:00|144804.5|144604.5|144823.5|144623.5|144831.1|144631.1|144800.1|144600.1|127
1734691800000|2024-12-20 10:50:00|144824.1|144624.1|144821.5|144621.5|144844.1|144644.1|144797.5|144597.5|148
1734692100000|2024-12-20 10:55:00|144817.5|144617.5|144849.9|144649.9|144854.9|144654.9|144808.1|144608.1|234
1734692400000|2024-12-20 11:00:00|144843.7|144643.7|144781.3|144581.3|144866.9|144666.9|144781.3|144581.3|199
1734692700000|2024-12-20 11:05:00|144776.3|144576.3|144790.9|144590.9|144790.9|144590.9|144772.3|144572.3|58
1734693000000|2024-12-20 11:10:00|144791.9|144591.9|144799.9|144599.9|144801.9|144601.9|144771.3|144571.3|243
1734693300000|2024-12-20 11:15:00|144805.9|144605.9|144818.2|144618.2|144880.8|144680.8|144792.2|144592.2|190
1734693600000|2024-12-20 11:20:00|144828.8|144628.8|144818.5|144618.5|144852|144652|144813.5|144613.5|271
1734693900000|2024-12-20 11:25:00|144812.1|144612.1|144813|144613|144832.9|144632.9|144788.3|144588.3|242
1734694200000|2024-12-20 11:30:00|144815.8|144615.8|144810.9|144610.9|144826.9|144626.9|144789.3|144589.3|47
1734694500000|2024-12-20 11:35:00|144810.3|144610.3|144812.9|144612.9|144815.9|144615.9|144789.3|144589.3|48
1734694800000|2024-12-20 11:40:00|144813.9|144613.9|144810.1|144610.1|144829.9|144629.9|144767.3|144567.3|122
1734695100000|2024-12-20 11:45:00|144810.5|144610.5|144810.1|144610.1|144810.5|144610.5|144810.1|144610.1|2
1734695400000|2024-12-20 11:50:00|144808.5|144608.5|144770.5|144570.5|144817.5|144617.5|144761.1|144561.1|27
1734695700000|2024-12-20 11:55:00|144771.1|144571.1|144756.5|144556.5|144771.5|144571.5|144755.5|144555.5|31
1734696000000|2024-12-20 12:00:00|144757.1|144557.1|144782|144582|144808.1|144608.1|144756.1|144556.1|229
1734696300000|2024-12-20 12:05:00|144781|144581|144781.1|144581.1|144798|144598|144774.1|144574.1|209
1734696600000|2024-12-20 12:10:00|144780.5|144580.5|144775.2|144575.2|144789.5|144589.5|144771.2|144571.2|53
1734696900000|2024-12-20 12:15:00|144775.4|144575.4|144761.5|144561.5|144782.8|144582.8|144757.2|144557.2|96
1734697200000|2024-12-20 12:20:00|144760.6|144560.6|144767.1|144567.1|144781.8|144581.8|144760.6|144560.6|195
1734697500000|2024-12-20 12:25:00|144770.4|144570.4|144717.5|144517.5|144770.8|144570.8|144715.1|144515.1|149
1734697800000|2024-12-20 12:30:00|144717.1|144517.1|144663.7|144463.7|144720.1|144520.1|144639.9|144439.9|120
1734698100000|2024-12-20 12:35:00|144663.5|144463.5|144675.1|144475.1|144680.1|144480.1|144663.5|144463.5|59
1734698400000|2024-12-20 12:40:00|144676.1|144476.1|144672.5|144472.5|144678.1|144478.1|144672.1|144472.1|39
1734698700000|2024-12-20 12:45:00|144672.1|144472.1|144583.7|144383.7|144675.5|144475.5|144544.5|144344.5|107
1734699000000|2024-12-20 12:50:00|144583.1|144383.1|144559.8|144359.8|144598.8|144398.8|144518.5|144318.5|269
1734699300000|2024-12-20 12:55:00|144560.8|144360.8|144580.1|144380.1|144580.1|144380.1|144534.6|144334.6|94
1734699600000|2024-12-20 13:00:00|144580.5|144380.5|144597.1|144397.1|144599.1|144399.1|144580.1|144380.1|31
1734699900000|2024-12-20 13:05:00|144596.5|144396.5|144590.5|144390.5|144613.5|144413.5|144589.1|144389.1|115
1734700200000|2024-12-20 13:10:00|144590|144390|144584.1|144384.1|144607.3|144407.3|144583.5|144383.5|202
1734700500000|2024-12-20 13:15:00|144582.1|144382.1|144553.5|144353.5|144595.1|144395.1|144543.5|144343.5|62
1734700800000|2024-12-20 13:20:00|144554.5|144354.5|144561.1|144361.1|144573.7|144373.7|144550|144350|223
1734701100000|2024-12-20 13:25:00|144560.5|144360.5|144616.2|144331.4|144616.2|144371.8|144547.5|144329.4|106
1734701400000|2024-12-20 13:30:00|144641.2|144306.4|144274.8|144074.8|144641.2|144371.2|144044.9|143775|200
1734701700000|2024-12-20 13:35:00|144277.8|144077.8|144302.8|144102.8|144340.5|144140.5|144131.2|143931.2|187
1734702000000|2024-12-20 13:40:00|144291.2|144091.2|144302.9|144102.9|144393.9|144193.9|144291.2|144091.2|152
1734702300000|2024-12-20 13:45:00|144308.9|144108.9|144428.9|144228.9|144428.9|144228.9|144305.9|144105.9|113
1734702600000|2024-12-20 13:50:00|144429.9|144229.9|144338.8|144138.8|144429.9|144229.9|144329.1|144129.1|122
1734702900000|2024-12-20 13:55:00|144328.2|144128.2|144304.2|144104.2|144348.8|144148.8|144299.2|144099.2|190
1734703200000|2024-12-20 14:00:00|144307.8|144107.8|144262.5|144062.5|144314|144114|144246.1|144046.1|221
1734703500000|2024-12-20 14:05:00|144259.1|144059.1|144347.7|144147.7|144353.3|144153.3|144259.1|144059.1|199
1734703800000|2024-12-20 14:10:00|144345.1|144145.1|144430.1|144230.1|144436.1|144236.1|144344.9|144144.9|180
1734704100000|2024-12-20 14:15:00|144431.1|144231.1|144448.5|144248.5|144474.5|144274.5|144410.5|144210.5|290
1734704400000|2024-12-20 14:20:00|144450.1|144250.1|144474.1|144274.1|144478.5|144278.5|144442.5|144242.5|239
1734704700000|2024-12-20 14:25:00|144476.1|144276.1|144510|144310|144523|144323|144465.5|144265.5|160
1734705000000|2024-12-20 14:30:00|144510.5|144310.5|144505|144305|144529.1|144329.1|144460|144260|219
1734705300000|2024-12-20 14:35:00|144504.5|144304.5|144481.1|144281.1|144513.5|144313.5|144469|144269|259
1734705600000|2024-12-20 14:40:00|144480.5|144280.5|144492.1|144292.1|144492.5|144292.5|144480.1|144280.1|89
1734705900000|2024-12-20 14:45:00|144491.1|144291.1|144580.1|144380.1|144605|144405|144490.5|144290.5|235
1734706200000|2024-12-20 14:50:00|144580.5|144380.5|144581.1|144381.1|144598.1|144398.1|144550.5|144350.5|343
1734706500000|2024-12-20 14:55:00|144580.5|144380.5|144647.8|144404.9|144647.8|144427.6|144560.1|144360.1|284
1734706800000|2024-12-20 15:00:00|144654.4|144358.9|144547.5|144347.5|144679.4|144411.7|144523.7|144273.9|319
1734707100000|2024-12-20 15:05:00|144549.1|144349.1|144606.1|144406.1|144607|144407|144496.1|144296.1|245
1734707400000|2024-12-20 15:10:00|144607.1|144407.1|144613.5|144413.5|144641.5|144441.5|144566.1|144366.1|218
1734707700000|2024-12-20 15:15:00|144614.9|144414.9|144612.5|144412.5|144618.1|144418.1|144589.2|144389.2|323
1734708000000|2024-12-20 15:20:00|144612.7|144412.7|144620.3|144420.3|144621.9|144421.9|144598.1|144398.1|294
1734708300000|2024-12-20 15:25:00|144621.3|144421.3|144666.5|144466.5|144707.5|144507.5|144621.3|144421.3|195
1734708600000|2024-12-20 15:30:00|144666.1|144466.1|144637.5|144437.5|144669.1|144469.1|144625.1|144425.1|129
1734708900000|2024-12-20 15:35:00|144636.5|144436.5|144651.1|144451.1|144675.3|144475.3|144628.5|144428.5|93
1734709200000|2024-12-20 15:40:00|144650.1|144450.1|144595.1|144395.1|144650.1|144450.1|144595.1|144395.1|102
1734709500000|2024-12-20 15:45:00|144596.1|144396.1|144613.1|144413.1|144613.5|144413.5|144584.1|144384.1|138
1734709800000|2024-12-20 15:50:00|144613.5|144413.5|144646.5|144446.5|144664.5|144464.5|144613.5|144413.5|74
1734710100000|2024-12-20 15:55:00|144646.1|144446.1|144634.5|144434.5|144646.1|144446.1|144622.5|144422.5|47
1734710400000|2024-12-20 16:00:00|144633|144433|144647.1|144447.1|144647.1|144447.1|144632.5|144432.5|75
1734710700000|2024-12-20 16:05:00|144660.3|144460.3|144651.1|144451.1|144663.5|144463.5|144645.1|144445.1|65
1734711000000|2024-12-20 16:10:00|144649.5|144449.5|144666.1|144466.1|144673.6|144473.6|144638.1|144438.1|67
1734711300000|2024-12-20 16:15:00|144665.1|144465.1|144634.5|144434.5|144666.1|144466.1|144632.5|144432.5|42
1734711600000|2024-12-20 16:20:00|144633.1|144433.1|144593.5|144393.5|144633.1|144433.1|144590.5|144390.5|57
1734711900000|2024-12-20 16:25:00|144595.5|144395.5|144610.5|144410.5|144612.5|144412.5|144586.5|144386.5|133
1734712200000|2024-12-20 16:30:00|144607.1|144407.1|144602.5|144402.5|144611.5|144411.5|144597.5|144397.5|163
1734712500000|2024-12-20 16:35:00|144604.5|144404.5|144559.5|144359.5|144605.5|144405.5|144547.1|144347.1|229
1734712800000|2024-12-20 16:40:00|144560.5|144360.5|144525.1|144325.1|144566.3|144366.3|144463.5|144263.5|178
1734713100000|2024-12-20 16:45:00|144530.1|144330.1|144514.1|144314.1|144556.1|144356.1|144506.5|144306.5|153
1734713400000|2024-12-20 16:50:00|144517.1|144317.1|144464.5|144264.5|144517.1|144317.1|144448.1|144248.1|219
1734713700000|2024-12-20 16:55:00|144464.1|144264.1|144455.1|144255.1|144482.8|144282.8|144443.5|144243.5|129
1734714000000|2024-12-20 17:00:00|144451.1|144251.1|144448.7|144248.7|144477.1|144277.1|144437.1|144237.1|187
1734714300000|2024-12-20 17:05:00|144447.9|144247.9|144405.5|144205.5|144457.9|144257.9|144402.1|144202.1|198
1734714600000|2024-12-20 17:10:00|144403.5|144203.5|144421.5|144221.5|144431.8|144231.8|144388.1|144188.1|199
1734714900000|2024-12-20 17:15:00|144420.5|144220.5|144413.1|144213.1|144423.5|144223.5|144402.1|144202.1|173
1734715200000|2024-12-20 17:20:00|144411.1|144211.1|144422.9|144222.9|144431.8|144231.8|144400.5|144200.5|216
1734715500000|2024-12-20 17:25:00|144431.9|144231.9|144468.2|144268.2|144470.5|144269.6|144375|144175|213
1734715800000|2024-12-20 17:30:00|144469.1|144269.1|144537.1|144337.1|144541.7|144341.7|144468.2|144268.2|114
1734716100000|2024-12-20 17:35:00|144538.1|144338.1|144513.1|144313.1|144541.7|144341.7|144499.1|144299.1|98
1734716400000|2024-12-20 17:40:00|144511.9|144311.9|144497.1|144297.1|144516.9|144316.9|144476.1|144276.1|86
1734716700000|2024-12-20 17:45:00|144498.1|144298.1|144514.1|144314.1|144517.1|144317.1|144498.1|144298.1|28
1734717000000|2024-12-20 17:50:00|144513.5|144313.5|144514.1|144314.1|144518.1|144318.1|144513.5|144313.5|16
1734717300000|2024-12-20 17:55:00|144516.1|144316.1|144522.5|144322.5|144522.5|144322.5|144492.3|144292.3|11
1734717600000|2024-12-20 18:00:00|144522.1|144322.1|144557.5|144357.5|144600.5|144400.5|144522.1|144322.1|181
1734717900000|2024-12-20 18:05:00|144559.5|144359.5|144523.5|144323.5|144561.5|144361.5|144522.5|144322.5|138
1734718200000|2024-12-20 18:10:00|144522.5|144322.5|144489.1|144289.1|144522.5|144322.5|144482.5|144282.5|199
1734718500000|2024-12-20 18:15:00|144485.5|144285.5|144508.5|144308.5|144510.1|144310.1|144485.5|144285.5|121
1734718800000|2024-12-20 18:20:00|144508.1|144308.1|144511.1|144311.1|144516.1|144316.1|144500.5|144300.5|119
1734719100000|2024-12-20 18:25:00|144510.5|144310.5|144542.1|144342.1|144546.5|144346.5|144506.5|144306.5|127
1734719400000|2024-12-20 18:30:00|144546.5|144346.5|144527.5|144327.5|144554.1|144354.1|144526.5|144326.5|108
1734719700000|2024-12-20 18:35:00|144527.1|144327.1|144460.5|144260.5|144527.1|144327.1|144454.1|144254.1|87
1734720000000|2024-12-20 18:40:00|144458.5|144258.5|144411.1|144211.1|144466.1|144266.1|144408.5|144208.5|61
1734720300000|2024-12-20 18:45:00|144414.1|144214.1|144430.5|144230.5|144451.5|144251.5|144413.5|144213.5|134
1734720600000|2024-12-20 18:50:00|144429.5|144229.5|144449|144249|144450|144250|144415|144215|80
1734720900000|2024-12-20 18:55:00|144450|144250|144458|144258|144466.5|144266.5|144446.5|144246.5|94
1734721200000|2024-12-20 19:00:00|144459|144259|144475.8|144214.3|144488.8|144259.5|144458|144207.3|141
1734721500000|2024-12-20 19:05:00|144476.8|144215.3|144457.9|144185.1|144485.2|144223.7|144423.5|144171.7|104
1734721800000|2024-12-20 19:10:00|144457.4|144184.6|144433|144193.1|144457.4|144203.5|144418.4|144178.5|83
1734722100000|2024-12-20 19:15:00|144434.4|144194.5|144416.4|144176.5|144438|144198.1|144416.4|144176.5|165
1734722400000|2024-12-20 19:20:00|144419|144179.1|144385.4|144145.5|144419|144179.1|144381.4|144141.5|153
1734722700000|2024-12-20 19:25:00|144382|144142.1|144390|144150.1|144391.4|144151.5|144371.4|144131.5|61
1734723000000|2024-12-20 19:30:00|144397.4|144157.5|144361|144121.1|144398.4|144158.5|144357|144113.6|178
1734723300000|2024-12-20 19:35:00|144360.4|144120.5|144361|144121.1|144361.4|144121.5|144342|144102.1|107
1734723600000|2024-12-20 19:40:00|144360.4|144120.5|144404.2|144142.7|144424.4|144146.3|144360|144109.3|76
1734723900000|2024-12-20 19:45:00|144403.2|144141.7|144427.2|144165.7|144434|144165.7|144402.2|144136.3|153
1734724200000|2024-12-20 19:50:00|144425.8|144164.3|144431.2|144169.7|144448.8|144187.3|144422.8|144158.1|174
1734724500000|2024-12-20 19:55:00|144433.8|144172.3|144421.8|144179.2|144484.6|144212.5|144415.2|144151|157
1734724800000|2024-12-20 20:00:00|144422.3|144179.7|144453.2|144191.5|144480.8|144238.3|144412.2|144165|120
1734725100000|2024-12-20 20:05:00|144440.2|144213.8|144439.8|144204.3|144525.6|144244.8|144434.7|144119.4|81
1734725400000|2024-12-20 20:10:00|144440.7|144202.2|144391.4|144155.9|144553|144210.3|144385.8|144108.3|92
1734725700000|2024-12-20 20:15:00|144391.8|144156.3|144362.5|144130|144395.7|144169.3|144362.5|144130|88
1734726000000|2024-12-20 20:20:00|144360.5|144131.1|144317.3|144098.8|144544.8|144144.3|144305.3|143870.2|156
1734726300000|2024-12-20 20:25:00|144315.3|144096.8|144311.8|144104.2|144344.1|144118|144308.5|144090.3|85
1734726600000|2024-12-20 20:30:00|144315.6|144102.5|144337.8|144101|144458|144130.8|144311.8|143989.2|168
1734726900000|2024-12-20 20:35:00|144335|144098.2|144319|144095|144420.8|144104|144310.9|144018.5|230
1734727200000|2024-12-20 20:40:00|144315.3|144096.8|144339.4|144123.6|144458.8|144137.2|144314.3|144056.5|193
1734727500000|2024-12-20 20:45:00|144343.1|144121.8|144347.4|144131.6|144353.4|144137.6|144326.6|144100.7|133
1734727800000|2024-12-20 20:50:00|144349.3|144130.8|144378.6|144165.5|144385.7|144166.3|144342.6|144123.9|82
1734728100000|2024-12-20 20:55:00|144380.3|144161.8|144463.8|144206.3|144487.8|144232.6|144365.8|144085.5|68
1734728400000|2024-12-20 21:00:00|144464.8|144207.3|144525.5|144019.7|144596.9|144207.3|144445.8|143969.8|33
1734728700000|2024-12-20 21:05:00|144535.5|144009.8|144529.2|144003.5|144535.5|144009.8|144529.2|144003.5|2
1734729000000|2024-12-20 21:10:00|144541.8|144003.2|144558.8|144000.5|144558.8|144008.8|144532.2|143992.5|6
1734729300000|2024-12-20 21:15:00|144593.8|143965.5|144638.2|143921.1|144639.7|143965.5|144593.8|143919.7|3
1734729900000|2024-12-20 21:25:00|144639.7|143919.7|144639.7|143919.7|144639.7|143919.7|144639.7|143919.7|1
1734915600000|2024-12-23 01:00:00|144715.5|144515.5|144720.5|144520.5|144755.4|144555.4|144715.5|144515.5|156
1734915900000|2024-12-23 01:05:00|144720|144520|144673|144573|144724.5|144573.5|144657|144511.5|179
1734916200000|2024-12-23 01:10:00|144672.5|144572.5|144688.5|144488.5|144711.5|144573.5|144615.1|144440.5|295
1734916500000|2024-12-23 01:15:00|144690|144490|144648.5|144448.5|144695.1|144495.1|144629.5|144429.5|271
1734916800000|2024-12-23 01:20:00|144648|144448|144695|144495|144717.8|144527.8|144596.1|144448|250
1734917100000|2024-12-23 01:25:00|144694|144494|144631.5|144531.5|144696.3|144535|144627.5|144461.5|266
1734917400000|2024-12-23 01:30:00|144632.1|144532.1|144632|144532|144646.5|144546.5|144600.4|144500.4|308
1734917700000|2024-12-23 01:35:00|144627.5|144527.5|144637|144537|144653|144553|144614|144514|274
1734918000000|2024-12-23 01:40:00|144642.1|144542.1|144654|144554|144657.5|144557.5|144637.5|144537.5|186
1734918300000|2024-12-23 01:45:00|144655|144555|144621|144521|144655|144555|144621|144521|182
1734918600000|2024-12-23 01:50:00|144621.5|144521.5|144671|144571|144685|144585|144621|144521|270
1734918900000|2024-12-23 01:55:00|144674.5|144574.5|144690|144590|144704|144604|144655.5|144555.5|258
1734919200000|2024-12-23 02:00:00|144690.5|144590.5|144735|144635|144776.1|144658|144687.5|144564.5|291
1734919500000|2024-12-23 02:05:00|144735.5|144635.5|144735|144635|144754.5|144654.5|144719.5|144619.5|203
1734919800000|2024-12-23 02:10:00|144736|144636|144733.9|144633.9|144793.5|144646|144706.1|144591.3|210
1734920100000|2024-12-23 02:15:00|144733.5|144633.5|144735|144635|144743.9|144643.9|144708.8|144608.8|224
1734920400000|2024-12-23 02:20:00|144735.5|144635.5|144974|144774|144991.5|144818.5|144735.5|144635.5|211
1734920700000|2024-12-23 02:25:00|144965|144765|144964.5|144864.5|144976|144865.1|144892.5|144744.5|244
1734921000000|2024-12-23 02:30:00|144964.1|144864.1|144905|144805|144977.5|144864.1|144896|144743|142
1734921300000|2024-12-23 02:35:00|144905.5|144805.5|144955|144855|144984.1|144884.1|144905.5|144805.5|191
1734921600000|2024-12-23 02:40:00|144951|144851|144944.1|144844.1|145028.5|144885|144915|144804.1|197
1734921900000|2024-12-23 02:45:00|144943.5|144843.5|144954.1|144854.1|144963.5|144863.5|144912|144812|247
1734922200000|2024-12-23 02:50:00|144953.5|144853.5|144934.3|144834.3|144974.5|144874.5|144923.5|144823.5|195
1734922500000|2024-12-23 02:55:00|144934.6|144834.6|145021.5|144821.5|145037.9|144887.1|144934.3|144794.2|197
1734922800000|2024-12-23 03:00:00|145025|144825|144994|144894|145074.1|144905.5|144983.5|144811|257
1734923100000|2024-12-23 03:05:00|144993.9|144893.9|144971.1|144871.1|144994.5|144894.5|144971|144871|184
1734923400000|2024-12-23 03:10:00|144970.1|144870.1|145003.1|144903.1|145004.1|144904.1|144952.6|144852.6|150
1734923700000|2024-12-23 03:15:00|144995.5|144895.5|144981|144881|145005.5|144905.5|144980.5|144880.5|130
1734924000000|2024-12-23 03:20:00|144981.5|144881.5|144983.5|144883.5|144995.2|144895.2|144977|144877|182
1734924300000|2024-12-23 03:25:00|144984|144884|144965.1|144865.1|144999.1|144899.1|144949.5|144849.5|142
1734924600000|2024-12-23 03:30:00|144965.5|144865.5|144974|144874|145014|144914|144964|144864|117
1734924900000|2024-12-23 03:35:00|144973.1|144873.1|144940.5|144840.5|144974|144874|144935.5|144835.5|124
1734925200000|2024-12-23 03:40:00|144941|144841|144987|144887|144994|144894|144941|144841|144
1734925500000|2024-12-23 03:45:00|144988|144888|144987.1|144887.1|145018.8|144918.8|144980|144880|182
1734925800000|2024-12-23 03:50:00|144993.1|144893.1|144960.1|144860.1|144994.5|144894.5|144960|144860|165
1734926100000|2024-12-23 03:55:00|144960.5|144860.5|144958|144858|144979.5|144879.5|144939.5|144839.5|128
1734926400000|2024-12-23 04:00:00|144957.5|144857.5|144994|144894|144995|144895|144940.2|144840.2|223
1734926700000|2024-12-23 04:05:00|144993.5|144893.5|144991.1|144891.1|145001|144901|144971.5|144871.5|151
1734927000000|2024-12-23 04:10:00|144990.5|144890.5|144971|144871|144991.1|144891.1|144964|144864|106
1734927300000|2024-12-23 04:15:00|144971.5|144871.5|144975.5|144875.5|144988.9|144888.9|144963.5|144863.5|132
1734927600000|2024-12-23 04:20:00|144979.6|144879.6|144938.5|144838.5|144980.5|144880.5|144923.5|144823.5|167
1734927900000|2024-12-23 04:25:00|144943|144843|144922.5|144822.5|144951|144851|144918.5|144818.5|109
1734928200000|2024-12-23 04:30:00|144923|144823|144920|144820|144929|144829|144910|144810|84
1734928500000|2024-12-23 04:35:00|144919|144819|144909|144809|144920|144820|144906|144806|62
1734928800000|2024-12-23 04:40:00|144909.1|144809.1|144849.5|144749.5|144909.2|144809.2|144840|144740|197
1734929100000|2024-12-23 04:45:00|144849|144749|144820|144720|144850|144750|144818|144718|105
1734929400000|2024-12-23 04:50:00|144819.5|144719.5|144817.7|144717.7|144825|144725|144806.5|144706.5|56
1734929700000|2024-12-23 04:55:00|144818.1|144718.1|144800|144700|144820|144720|144790.5|144690.5|160
1734930000000|2024-12-23 05:00:00|144798.5|144698.5|144795.5|144695.5|144814|144714|144790|144690|116
1734930300000|2024-12-23 05:05:00|144800|144700|144784.5|144684.5|144804|144704|144777|144677|137
1734930600000|2024-12-23 05:10:00|144785.5|144685.5|144834.5|144734.5|144848|144748|144784|144684|206
1734930900000|2024-12-23 05:15:00|144835.1|144735.1|144835.1|144735.1|144850|144750|144830.5|144730.5|174
1734931200000|2024-12-23 05:20:00|144835.5|144735.5|144840|144740|144845.1|144745.1|144807.5|144707.5|245
1734931500000|2024-12-23 05:25:00|144838.5|144738.5|144864.5|144764.5|144880|144780|144837.5|144737.5|153
1734931800000|2024-12-23 05:30:00|144864|144764|144866.1|144766.1|144866.1|144766.1|144845|144745|202
1734932100000|2024-12-23 05:35:00|144865.5|144765.5|144915.1|144815.1|144925.1|144825.1|144859.5|144759.5|144
1734932400000|2024-12-23 05:40:00|144915.5|144815.5|144898.1|144798.1|144966.5|144866.5|144898.1|144798.1|188
1734932700000|2024-12-23 05:45:00|144905|144805|144943.5|144843.5|144961|144861|144905|144805|120
1734933000000|2024-12-23 05:50:00|144940.5|144840.5|144936.5|144836.5|144946.1|144846.1|144917.5|144817.5|98
1734933300000|2024-12-23 05:55:00|144940|144840|144929.5|144829.5|144964.5|144864.5|144915|144815|165
1734933600000|2024-12-23 06:00:00|144925.5|144825.5|144944.5|144844.5|144965.9|144865.9|144899|144799|289
1734933900000|2024-12-23 06:05:00|144944|144844|145050|144950|145060|144960|144943|144843|209
1734934200000|2024-12-23 06:10:00|145048|144948|145028|144928|145068|144968|145022.5|144922.5|169
1734934500000|2024-12-23 06:15:00|145032.5|144932.5|145037.5|144937.5|145040|144940|144987.5|144887.5|256
1734934800000|2024-12-23 06:20:00|145037|144937|145058.1|144958.1|145089.5|144989.5|145008.5|144908.5|270
1734935100000|2024-12-23 06:25:00|145058.5|144958.5|145068.5|144968.5|145119.5|145019.5|145028.5|144928.5|252
1734935400000|2024-12-23 06:30:00|145062.5|144962.5|145086|144986|145094|144994|145057.1|144957.1|75
1734935700000|2024-12-23 06:35:00|145090.1|144990.1|145130.1|145030.1|145180.1|145058.8|145077.5|144971.5|61
1734936000000|2024-12-23 06:40:00|145130|145030|145094.5|144994.5|145130|145030|145092|144992|175
1734936300000|2024-12-23 06:45:00|145095.5|144995.5|145111.6|145011.6|145119.6|145019.6|145075.5|144975.5|172
1734936600000|2024-12-23 06:50:00|145115.6|145015.6|145109.6|145009.6|145170.6|145021.6|145105.5|144961.5|212
1734936900000|2024-12-23 06:55:00|145110.6|145010.6|145128.6|145028.6|145128.6|145028.6|145110.6|145010.6|14
1734937200000|2024-12-23 07:00:00|145110.1|145010.1|145128.5|145028.5|145139.6|145039.6|145110|145010|46
1734937500000|2024-12-23 07:05:00|145130.6|145030.6|145140.1|145040.1|145140.1|145040.1|145129.4|145029.4|13
1734937800000|2024-12-23 07:10:00|145138.6|145038.6|145125.5|145025.5|145138.6|145038.6|145122.5|145022.5|29
1734938100000|2024-12-23 07:15:00|145130.6|145030.6|145131.4|145031.4|145138.6|145038.6|145126.5|145026.5|9
1734938400000|2024-12-23 07:20:00|145130.4|145030.4|145119.5|145019.5|145130.4|145030.4|145118.6|145018.6|7
1734938700000|2024-12-23 07:25:00|145120.6|145020.6|145129.5|145029.5|145130|145030|145102.5|145002.5|32
1734939000000|2024-12-23 07:30:00|145129.1|145029.1|145134.1|145034.1|145134.1|145034.1|145129|145029|13
1734939300000|2024-12-23 07:35:00|145133.5|145033.5|145118.6|145018.6|145169.6|145045.1|145100|144943.5|79
1734939600000|2024-12-23 07:40:00|145115.5|145015.5|145150|145050|145157.5|145057.5|145115.5|145015.5|27
1734939900000|2024-12-23 07:45:00|145155|145055|145155|145055|145158.8|145058.8|145155|145055|13
1734940200000|2024-12-23 07:50:00|145158.8|145058.8|145134.5|145034.5|145158.8|145058.8|145134.5|145034.5|28
1734940500000|2024-12-23 07:55:00|145138.5|145038.5|145195|145095|145195.5|145095.5|145138.1|145038.1|45
1734940800000|2024-12-23 08:00:00|145190.5|145090.5|145170.1|145070.1|145200.6|145100.6|145169.5|145069.5|34
1734941100000|2024-12-23 08:05:00|145165|145065|145130.1|145030.1|145165|145065|145126.9|145026.9|10
1734941400000|2024-12-23 08:10:00|145138.6|145038.6|145148.4|145048.4|145153.6|145053.6|145087.6|144987.6|32
1734941700000|2024-12-23 08:15:00|145147.5|145047.5|145115|145015|145148.6|145048.6|145108.5|145008.5|89
1734942000000|2024-12-23 08:20:00|145101.2|145001.2|145205.1|145105.1|145205.5|145105.5|145080.5|144980.5|194
1734942300000|2024-12-23 08:25:00|145204.5|145104.5|145230|145130|145235|145135|145204.5|145104.5|22
1734942600000|2024-12-23 08:30:00|145232|145132|145215|145115|145235.5|145135.5|145189.5|145089.5|51
1734942900000|2024-12-23 08:35:00|145217.5|145117.5|145257.5|145157.5|145257.5|145157.5|145205|145105|29
1734943200000|2024-12-23 08:40:00|145260.5|145160.5|145265|145165|145275|145175|145255|145155|23
1734943500000|2024-12-23 08:45:00|145254|145154|145180|145080|145254.5|145154.5|145170|145070|34
1734943800000|2024-12-23 08:50:00|145175|145075|145192.5|145092.5|145192.5|145092.5|145125|144981.3|69
1734944100000|2024-12-23 08:55:00|145196|145096|145121.8|145021.8|145197.5|145097.5|145107.5|145007.5|102
1734944400000|2024-12-23 09:00:00|145121.5|145021.5|145094.1|144994.1|145151.5|145051.5|145090.1|144990.1|147
1734944700000|2024-12-23 09:05:00|145094.5|144994.5|145095.1|144995.1|145103.5|145003.5|145088.1|144988.1|85
1734945000000|2024-12-23 09:10:00|145090.1|144990.1|145020|144920|145151.8|145015.1|145020|144880.2|116
1734945300000|2024-12-23 09:15:00|145061.2|144861.2|145088.9|144888.9|145088.9|144910|144980|144811.3|64
1734945600000|2024-12-23 09:20:00|145098.5|144898.5|145138.8|144938.8|145138.8|144983.1|145000|144841.2|47
1734945900000|2024-12-23 09:25:00|145102.1|145002.1|145088.8|144888.8|145118.8|145002.1|145065.5|144871.3|19
1734946200000|2024-12-23 09:30:00|145088.2|144888.2|145148.8|144948.8|145160.8|145010|145070|144888.2|16
1734946500000|2024-12-23 09:35:00|145090|144990|145106.5|145006.5|145160.8|145010|145089.1|144931.2|22
1734946800000|2024-12-23 09:40:00|145105.5|145005.5|145032.5|144932.5|145109.1|145009.1|145004.5|144904.5|114
1734947100000|2024-12-23 09:45:00|145030.3|144930.3|144999.5|144899.5|145030.3|144930.3|144993.8|144893.8|93
1734947400000|2024-12-23 09:50:00|144998|144898|145004.5|144904.5|145020.1|144920.1|144991.8|144891.8|117
1734947700000|2024-12-23 09:55:00|145005.1|144905.1|145035.1|144935.1|145085.1|144935.1|144996.1|144848.1|144
1734948000000|2024-12-23 10:00:00|145039.1|144939.1|145075.1|144975.1|145089.1|144989.1|145039.1|144939.1|83
1734948300000|2024-12-23 10:05:00|145077.1|144977.1|145087.1|144987.1|145151.2|145018.1|145076.5|144951.2|116
1734948600000|2024-12-23 10:10:00|145086.5|144986.5|145138.8|144938.8|145138.8|144990.1|145083.5|144929.2|65
1734948900000|2024-12-23 10:15:00|145133.2|144933.2|145148.8|144948.8|145148.8|144992.1|145079.5|144933.2|14
1734949200000|2024-12-23 10:20:00|145148.2|144948.2|145138.6|145038.6|145155.8|145041.1|145080.2|144924.2|74
1734949500000|2024-12-23 10:25:00|145188.8|144988.8|145200.8|145000.8|145221.2|145080.5|145130|144988.8|30
1734949800000|2024-12-23 10:30:00|145191.2|144991.2|145160|145060|145208.8|145060|145150|144991.2|6
1734950100000|2024-12-23 10:35:00|145218.8|145018.8|145218.8|145018.8|145218.8|145018.8|145211.2|145011.2|16
1734950400000|2024-12-23 10:40:00|145212.2|145012.2|145238.8|145038.8|145242.8|145075.1|145150|145002.2|55
1734950700000|2024-12-23 10:45:00|145200|145100|145205|145105|145282.3|145132.9|145197.6|145042.2|74
1734951000000|2024-12-23 10:50:00|145205.5|145105.5|145273.9|145073.9|145273.9|145118|145161.1|145047.3|144
1734951300000|2024-12-23 10:55:00|145268.3|145068.3|145244.5|145144.5|145275.1|145175.1|145210.5|145060.1|200
1734951600000|2024-12-23 11:00:00|145244.1|145144.1|145225.1|145125.1|145253.1|145153.1|145216|145116|98
1734951900000|2024-12-23 11:05:00|145225.5|145125.5|145220.5|145120.5|145226.1|145126.1|145216.5|145116.5|131
1734952200000|2024-12-23 11:10:00|145221.1|145121.1|145178|145078|145221.1|145121.1|145171|145071|60
1734952500000|2024-12-23 11:15:00|145175.1|145075.1|145225.1|145125.1|145262.8|145127.5|145165.2|145010.2|125
1734952800000|2024-12-23 11:20:00|145227.5|145127.5|145237.5|145137.5|145275.1|145175.1|145227.5|145127.5|87
1734953100000|2024-12-23 11:25:00|145236.1|145136.1|145203.1|145103.1|145236.1|145136.1|145199.1|145099.1|117
1734953400000|2024-12-23 11:30:00|145202.5|145102.5|145289.1|145189.1|145348.9|145192.3|145188|145041.6|151
1734953700000|2024-12-23 11:35:00|145286.2|145186.2|145294.8|145094.8|145348.8|145191.3|145248.2|145091.2|104
1734954000000|2024-12-23 11:40:00|145298.8|145098.8|145267.8|145067.8|145301.8|145151.1|145225.6|145047.2|96
1734954300000|2024-12-23 11:45:00|145261.2|145061.2|145261.2|145061.2|145265.8|145065.8|145261.2|145061.2|3
1734954600000|2024-12-23 11:50:00|145262.8|145062.8|145261.2|145061.2|145271.8|145071.8|145261.2|145061.2|112
1734954900000|2024-12-23 11:55:00|145264.8|145064.8|145261.2|145061.2|145271.8|145071.8|145261.2|145061.2|112
1734955200000|2024-12-23 12:00:00|145218.8|145118.8|145251.1|145151.1|145265.1|145165.1|145217.7|145061.2|271
1734955500000|2024-12-23 12:05:00|145249.5|145149.5|145248.5|145148.5|145252.1|145152.1|145231.5|145131.5|231
1734955800000|2024-12-23 12:10:00|145249.1|145149.1|145237.1|145137.1|145251.1|145151.1|145233.5|145133.5|192
1734956100000|2024-12-23 12:15:00|145237.5|145137.5|145263.1|145163.1|145323.8|145174.3|145226.5|145109.2|235
1734956400000|2024-12-23 12:20:00|145260.5|145160.5|145253.5|145053.5|145294.5|145160.5|145239.3|145042.3|166
1734956700000|2024-12-23 12:25:00|145254.1|145054.1|145253.5|145053.5|145260.1|145060.1|145245.5|145045.5|150
1734957000000|2024-12-23 12:30:00|145252.5|145052.5|145255.1|145055.1|145265.5|145065.5|145238.5|145038.5|95
1734957300000|2024-12-23 12:35:00|145254.5|145054.5|145239.5|145039.5|145256|145056|145239.5|145039.5|88
1734957600000|2024-12-23 12:40:00|145249.5|145049.5|145240|145040|145261.1|145061.1|145239.1|145039.1|88
1734957900000|2024-12-23 12:45:00|145240.5|145040.5|145225.1|145025.1|145254.5|145054.5|145225.1|145025.1|26
1734958200000|2024-12-23 12:50:00|145221.1|145021.1|145200|145000|145221.1|145021.1|145200|145000|17
1734958500000|2024-12-23 12:55:00|145200.5|145000.5|145220|145020|145250.9|145050.9|145200|145000|42
1734958800000|2024-12-23 13:00:00|145222.9|145022.9|145232.8|145032.8|145248.9|145048.9|145205.1|145005.1|88
1734959100000|2024-12-23 13:05:00|145233.4|145033.4|145299.9|145099.9|145303.1|145103.1|145233.4|145033.4|162
1734959400000|2024-12-23 13:10:00|145291.3|145091.3|145271.3|145071.3|145298.9|145098.9|145251.3|145051.3|123
1734959700000|2024-12-23 13:15:00|145278.9|145078.9|145281.3|145081.3|145311.1|145111.1|145270.3|145070.3|136
1734960000000|2024-12-23 13:20:00|145281.2|145081.2|145250|145050|145295.1|145092.8|145245.1|145045.1|104
1734960300000|2024-12-23 13:25:00|145256.7|145040.9|145381.8|145021.8|145381.8|145048.9|145240|144948.8|70
1734960600000|2024-12-23 13:30:00|145309.2|144949.2|145293.5|145193.5|145361.1|145194.5|145246.3|144947.2|257
1734960900000|2024-12-23 13:35:00|145294.1|145194.1|145280|145180|145332.8|145194.1|145259.8|145108.2|182
1734961200000|2024-12-23 13:40:00|145320.2|145120.2|145266.5|145166.5|145328.8|145187.5|145257.7|145101.2|115
1734961500000|2024-12-23 13:45:00|145270.5|145170.5|145267.5|145167.5|145328.8|145176.1|145251.3|145097.2|250
1734961800000|2024-12-23 13:50:00|145252.7|145152.7|145317.3|145117.3|145328.8|145184.1|145252.7|145097.2|217
1734962100000|2024-12-23 13:55:00|145321.8|145121.8|145275.1|145175.1|145322.8|145175.1|145249.3|145108.8|29
1734962400000|2024-12-23 14:00:00|145270.5|145170.5|145240.1|145140.1|145272.5|145172.5|145238.1|145138.1|59
1734962700000|2024-12-23 14:05:00|145240.5|145140.5|145245.1|145145.1|145245.1|145145.1|145238.5|145138.5|96
1734963000000|2024-12-23 14:10:00|145236.1|145136.1|145315.8|145115.8|145317.1|145145.1|145223.1|145081|95
1734963300000|2024-12-23 14:15:00|145315.4|145115.4|145328.3|145128.3|145336.3|145136.3|145312.3|145112.3|122
1734963600000|2024-12-23 14:20:00|145324.7|145124.7|145307.1|145107.1|145327.7|145127.7|145290.5|145086.7|160
1734963900000|2024-12-23 14:25:00|145308.5|145108.5|145309.5|145109.5|145327.1|145127.1|145299.5|145099.5|147
1734964200000|2024-12-23 14:30:00|145310.1|145110.1|145334|145134|145334|145134|145308.5|145108.5|132
1734964500000|2024-12-23 14:35:00|145335|145135|145332|145132|145336|145136|145323|145123|119
1734964800000|2024-12-23 14:40:00|145333|145133|145330.5|145130.5|145339|145139|145322|145122|166
1734965100000|2024-12-23 14:45:00|145331.5|145131.5|145302|145102|145354.5|145154.5|145290|145090|142
1734965400000|2024-12-23 14:50:00|145302.5|145102.5|145247.1|145045|145311.5|145111.5|145230|145030|138
1734965700000|2024-12-23 14:55:00|145253.8|145038.3|145415|145055|145415|145055|145222.5|144949|112
1734966000000|2024-12-23 15:00:00|145443.7|145083.7|145251|145051|145443.7|145126.5|145233.5|144976.4|194
1734966300000|2024-12-23 15:05:00|145257.5|145057.5|145236|145036|145270|145070|145204.5|145004.5|102
1734966600000|2024-12-23 15:10:00|145235|145035|145189.5|144989.5|145259|145059|145189.5|144989.5|142
1734966900000|2024-12-23 15:15:00|145189|144989|145189.4|144989.4|145190|144990|145167|144967|77
1734967200000|2024-12-23 15:20:00|145189.5|144989.5|145195|144995|145195|144995|145189.4|144989.4|74
1734967500000|2024-12-23 15:25:00|145199|144999|145174.5|144974.5|145220|145020|145170|144970|60
1734967800000|2024-12-23 15:30:00|145170|144970|145135|144935|145171|144971|145135|144935|83
1734968100000|2024-12-23 15:35:00|145131|144931|145168.5|144968.5|145168.5|144968.5|145109.5|144909.5|93
1734968400000|2024-12-23 15:40:00|145169|144969|145221.5|145021.5|145228|145028|145169|144969|80
1734968700000|2024-12-23 15:45:00|145224.5|145024.5|145266|145066|145271.5|145071.5|145221.5|145021.5|92
1734969000000|2024-12-23 15:50:00|145267.5|145067.5|145230|145030|145279|145079|145230|145030|33
1734969300000|2024-12-23 15:55:00|145225|145025|145185|144985|145225|145025|145185|144985|32
1734969600000|2024-12-23 16:00:00|145200|145000|145190|144990|145200|145000|145140|144940|126
1734969900000|2024-12-23 16:05:00|145190.5|144990.5|145240.5|145040.5|145280|145080|145190.5|144990.5|159
1734970200000|2024-12-23 16:10:00|145245.5|145045.5|145170|144970|145248.1|145048.1|145165|144965|57
1734970500000|2024-12-23 16:15:00|145168|144968|145170.5|144970.5|145181|144981|145167.1|144967.1|60
1734970800000|2024-12-23 16:20:00|145171.5|144971.5|145140|144940|145180.5|144980.5|145128.5|144928.5|93
1734971100000|2024-12-23 16:25:00|145137.5|144937.5|145134.5|144934.5|145139.5|144939.5|145131|144931|56
1734971400000|2024-12-23 16:30:00|145134|144934|145114|144914|145134|144934|145114|144914|45
1734971700000|2024-12-23 16:35:00|145116|144916|145110.2|144910.2|145131.6|144931.6|145100|144900|39
1734972000000|2024-12-23 16:40:00|145110.1|144910.1|145160|144960|145165.1|144965.1|145110|144910|34
1734972300000|2024-12-23 16:45:00|145162|144962|145207.5|145007.5|145207.5|145007.5|145135|144935|55
1734972600000|2024-12-23 16:50:00|145202.5|145002.5|145170|144970|145202.5|145002.5|145149.5|144949.5|36
1734972900000|2024-12-23 16:55:00|145175.5|144975.5|145180|144980|145186.5|144986.5|145175|144975|15
1734973200000|2024-12-23 17:00:00|145177.5|144977.5|145177|144977|145180|144980|145170|144970|11
1734973500000|2024-12-23 17:05:00|145171.1|144971.1|145160.9|144949.1|145171.1|144971.1|145115|144915|39
1734973800000|2024-12-23 17:10:00|145162.9|144951.1|145190.9|144979.1|145201.5|144980.3|145162.9|144951.1|24
1734974100000|2024-12-23 17:15:00|145191.4|144979.6|145220|145020|145250|145050|145191.4|144979.6|19
1734974400000|2024-12-23 17:20:00|145220.5|145020.5|145327.5|145127.5|145345.1|145145.1|145220|145020|29
1734974700000|2024-12-23 17:25:00|145326.5|145126.5|145400.1|145200.1|145420.5|145220.5|145320.1|145120.1|189
1734975000000|2024-12-23 17:30:00|145400.5|145200.5|145379|145179|145572.3|145359|145378.5|145178.5|213
1734975300000|2024-12-23 17:35:00|145380.5|145180.5|145335|145135|145419.5|145219.5|145335|145135|101
1734975600000|2024-12-23 17:40:00|145345|145145|145333.5|145099.4|145361.5|145161.5|145287.5|145071.4|51
1734975900000|2024-12-23 17:45:00|145334.5|145100.4|145353.1|145119|145383.6|145148|145334.5|145100.4|47
1734976200000|2024-12-23 17:50:00|145351.1|145117|145353.5|145119.4|145358.6|145124.4|145339.1|145105|83
1734976500000|2024-12-23 17:55:00|145354.1|145120|145362.1|145128|145377.1|145143|145332.1|145098|66
1734976800000|2024-12-23 18:00:00|145361.5|145127.4|145282.1|145048|145362.1|145128|145282.1|145035.3|197
1734977100000|2024-12-23 18:05:00|145283.1|145049|145287.9|144992.2|145298.2|145050|145196.1|144960.4|64
1734977400000|2024-12-23 18:10:00|145282.9|144987.2|145231.7|144988.3|145282.9|145018|145222.1|144986.6|34
1734977700000|2024-12-23 18:15:00|145236.7|144993.3|145268.2|145024.8|145272.3|145024.8|145225.7|144982.3|35
1734978000000|2024-12-23 18:20:00|145263.7|145020.3|145276.7|145033.3|145276.7|145033.3|145263.7|145020.3|19
1734978300000|2024-12-23 18:25:00|145274.7|145031.3|145216.7|144973.3|145275.6|145031.3|145206.7|144961.3|29
1734978600000|2024-12-23 18:30:00|145195|144995|145184.7|144941.3|145216.7|144995|145165|144933.7|34
1734978900000|2024-12-23 18:35:00|145184.3|144937.7|145168.2|144924.8|145208.6|144958.8|145167.7|144924.3|95
1734979200000|2024-12-23 18:40:00|145169.2|144925.8|145211.7|144968.3|145211.7|144968.3|145167.2|144923.8|24
1734979500000|2024-12-23 18:45:00|145200.9|144979.1|145205|145005|145210|145010|145190|144979.1|46
1734979800000|2024-12-23 18:50:00|145210|145010|145235|145035|145235|145035|145205|145005|46
1734980100000|2024-12-23 18:55:00|145238.5|145038.5|145230|145030|145265|145065|145230|145030|23
1734980400000|2024-12-23 19:00:00|145230.4|145030.4|145265|145065|145265|145065|145225.2|145025.2|80
1734980700000|2024-12-23 19:05:00|145269|145069|145275|145075|145285|145085|145269|145069|8
1734981000000|2024-12-23 19:10:00|145275.5|145075.5|145299|145099|145300.5|145100.5|145275|145075|39
1734981300000|2024-12-23 19:15:00|145300.1|145100.1|145344|145144|145345|145145|145298.5|145098.5|116
1734981600000|2024-12-23 19:20:00|145339|145139|145345|145145|145346|145146|145325|145125|7
1734981900000|2024-12-23 19:25:00|145335|145135|145345|145145|145347|145147|145335|145135|5
1734982200000|2024-12-23 19:30:00|145340|145140|145320.5|145120.5|145340|145140|145318|145118|22
1734982500000|2024-12-23 19:35:00|145325|145125|145325|145125|145325.5|145125.5|145320.1|145120.1|20
1734982800000|2024-12-23 19:40:00|145321.5|145121.5|145285|145085|145325|145125|145283|145083|17
1734983100000|2024-12-23 19:45:00|145284|145084|145291.1|145091.1|145300.1|145100.1|145250|145050|30
1734983400000|2024-12-23 19:50:00|145290.5|145090.5|145278.5|145078.5|145292.1|145092.1|145278.5|145078.5|10
1734983700000|2024-12-23 19:55:00|145277.5|145077.5|145278.5|145078.5|145285|145085|145265|145065|17
1734984000000|2024-12-23 20:00:00|145277|145077|145246.7|145046.7|145279.5|145079.5|145240.7|145040.7|62
1734984300000|2024-12-23 20:05:00|145249.4|145049.4|145257.7|145057.7|145263.9|145063.9|145228.7|145028.7|90
1734984600000|2024-12-23 20:10:00|145260.4|145060.4|145171.4|144936.9|145331.9|145081.4|145161|144884.6|97
1734984900000|2024-12-23 20:15:00|145257|144908.3|145313.6|144963.1|145394|145085.3|145216.1|144908.3|240
1734985200000|2024-12-23 20:20:00|145305.9|144970.8|145298.4|144938.4|145325.6|144984.1|145256.4|144896.4|94
1734985500000|2024-12-23 20:25:00|145304.6|144944.6|145297.4|144937.4|145313.7|144953.7|145297.4|144937.4|52
1734985800000|2024-12-23 20:30:00|145293.4|144933.4|145236.4|144876.4|145297.6|144937.6|145133.4|144855.5|152
1734986100000|2024-12-23 20:35:00|145236.6|144876.6|145187.4|144827.4|145248.6|144888.6|145119.1|144805.2|19
1734986400000|2024-12-23 20:40:00|145185.4|144825.4|145304.7|144944.7|145304.7|144962.3|145103.7|144820.4|31
1734986700000|2024-12-23 20:45:00|145304.6|144944.6|145187.6|144857.7|145306.7|144946.7|145183.4|144823.4|67
1734987000000|2024-12-23 20:50:00|145181.3|144864|145166.1|144881.2|145181.3|144881.2|145165.1|144864|11
1734987300000|2024-12-23 20:55:00|145172.2|144877.5|145183.8|144882.5|145191.5|144906.8|145123.9|144868.6|63
1734987600000|2024-12-23 21:00:00|145186.5|144885.2|145182.2|144887.5|145244.6|144893.5|145170.2|144845.4|46
1734987900000|2024-12-23 21:05:00|145170.2|144893.5|145158|144882|145200.9|144893.5|145158|144840.9|13
1734988200000|2024-12-23 21:10:00|145167.3|144876.8|145235.6|144875.6|145235.7|144876.8|145167.3|144858.4|12
1734988500000|2024-12-23 21:15:00|145237.6|144877.6|145239.6|144879.6|145239.6|144879.6|145237.6|144877.6|2
1734989100000|2024-12-23 21:25:00|145239.4|144879.4|145239.4|144879.4|145239.4|144879.4|145239.4|144879.4|1
1734990000000|2024-12-23 21:40:00|145153.7|144793.7|145233.6|144873.6|145233.7|144873.7|145153.6|144793.6|7
1734990300000|2024-12-23 21:45:00|145233.7|144873.7|145233.7|144873.7|145233.7|144873.7|145233.6|144873.6|3
1734990600000|2024-12-23 21:50:00|145241.7|144881.7|145241.7|144881.7|145241.7|144881.7|145241.7|144881.7|1
1735002000000|2024-12-24 01:00:00|145217|145117|145228.8|145128.8|145234|145134|145200.2|145100.2|222
1735002300000|2024-12-24 01:05:00|145224|145124|145207|145107|145245|145145|145201.8|145101.8|194
1735002600000|2024-12-24 01:10:00|145201.8|145101.8|145252.8|145052.8|145256.6|145113.6|145160.5|145049.1|210
1735002900000|2024-12-24 01:15:00|145253.3|145053.3|145177.3|144949.6|145253.3|145053.3|145161|144947.2|186
1735003200000|2024-12-24 01:20:00|145163.5|144963.5|145080|144980|145165.1|145037.5|145068.1|144958.1|236
1735003500000|2024-12-24 01:25:00|145076.2|144976.2|145105|145005|145110.5|145010.5|145029.5|144929.5|292
1735003800000|2024-12-24 01:30:00|145104.5|145004.5|145147|145047|145162.5|145062.5|145094|144994|347
1735004100000|2024-12-24 01:35:00|145153|145053|145123.5|145023.5|145161|145061|145122|145022|194
1735004400000|2024-12-24 01:40:00|145124|145024|145132|145032|145140.5|145040.5|145114.5|145014.5|211
1735004700000|2024-12-24 01:45:00|145131.5|145031.5|145134.5|145034.5|145148|145048|145130|145030|163
1735005000000|2024-12-24 01:50:00|145133|145033|145105|145005|145133|145033|145102|145002|156
1735005300000|2024-12-24 01:55:00|145104.5|145004.5|145128.5|145028.5|145148.5|145048.5|145096.5|144996.5|168
1735005600000|2024-12-24 02:00:00|145124.5|145024.5|145059.2|144959.2|145128.5|145028.5|145041|144941|279
1735005900000|2024-12-24 02:05:00|145060.1|144960.1|145056.5|144956.5|145066|144966|145041.5|144941.5|181
1735006200000|2024-12-24 02:10:00|145057|144957|145085|144985|145087|144987|145033|144933|158
1735006500000|2024-12-24 02:15:00|145083.5|144983.5|145078|144978|145097|144997|145061.5|144961.5|171
1735006800000|2024-12-24 02:20:00|145083.5|144983.5|145130|145030|145156.5|145056.5|145080|144980|270
1735007100000|2024-12-24 02:25:00|145130.2|145030.2|145121.8|145021.8|145136.9|145036.9|145113.5|145013.5|152
1735007400000|2024-12-24 02:30:00|145123|145023|145138.9|145038.9|145141|145041|145117.2|145017.2|182
1735007700000|2024-12-24 02:35:00|145138.4|145038.4|145133.7|145033.7|145164|145064|145118.7|145018.7|172
1735008000000|2024-12-24 02:40:00|145133|145033|145132.2|145032.2|145141|145041|145098|144998|133
1735008300000|2024-12-24 02:45:00|145132.8|145032.8|145103.5|145003.5|145139.2|145039.2|145100|145000|46
1735008600000|2024-12-24 02:50:00|145106|145006|145095|144995|145118.5|145018.5|145095|144995|55
1735008900000|2024-12-24 02:55:00|145095.5|144995.5|145125|145025|145127.5|145027.5|145095.5|144995.5|154
1735009200000|2024-12-24 03:00:00|145121.5|145021.5|145105|145005|145128|145028|145105|145005|226
1735009500000|2024-12-24 03:05:00|145105.2|145005.2|145135|145035|145156.1|145056.1|145105|145005|135
1735009800000|2024-12-24 03:10:00|145135.5|145035.5|145122.2|145022.2|145136.5|145036.5|145115.5|145015.5|92
1735010100000|2024-12-24 03:15:00|145122.1|145022.1|145110.1|145010.1|145136.1|145036.1|145105.1|145005.1|82
1735010400000|2024-12-24 03:20:00|145110.5|145010.5|145127.5|145027.5|145127.5|145027.5|145110|145010|105
1735010700000|2024-12-24 03:25:00|145128.1|145028.1|145112.1|145012.1|145128.1|145028.1|145112.1|145012.1|55
1735011000000|2024-12-24 03:30:00|145108.5|145008.5|145100.2|145000.2|145115.1|145015.1|145090|144990|61
1735011300000|2024-12-24 03:35:00|145095.5|144995.5|145148.1|145048.1|145149.3|145049.3|145091.3|144991.3|127
1735011600000|2024-12-24 03:40:00|145147.5|145047.5|145151|145051|145173|145073|145146.5|145046.5|51
1735011900000|2024-12-24 03:45:00|145151.1|145051.1|145198.5|145098.5|145208.1|145108.1|145151.1|145051.1|133
1735012200000|2024-12-24 03:50:00|145198.1|145098.1|145181.5|145081.5|145207.1|145107.1|145156.5|145056.5|96
1735012500000|2024-12-24 03:55:00|145181|145081|145170|145070|145187.5|145087.5|145169|145069|71
1735012800000|2024-12-24 04:00:00|145169.5|145069.5|145179.8|145079.8|145186.5|145086.5|145148.5|145048.5|108
1735013100000|2024-12-24 04:05:00|145178.5|145078.5|145166.5|145066.5|145181.2|145081.2|145166.5|145066.5|95
1735013400000|2024-12-24 04:10:00|145167|145067|145199.5|145099.5|145221.5|145121.5|145159.5|145059.5|170
1735013700000|2024-12-24 04:15:00|145199.1|145099.1|145186.5|145086.5|145217.5|145117.5|145182.5|145082.5|184
1735014000000|2024-12-24 04:20:00|145187.5|145087.5|145179.5|145079.5|145193.5|145093.5|145175.5|145075.5|140
1735014300000|2024-12-24 04:25:00|145181.5|145081.5|145190.1|145090.1|145216.5|145116.5|145181.1|145081.1|176
1735014600000|2024-12-24 04:30:00|145191.5|145091.5|145198|145098|145217.5|145117.5|145191.5|145091.5|125
1735014900000|2024-12-24 04:35:00|145200.1|145100.1|145207.1|145107.1|145217.5|145117.5|145185.5|145085.5|213
1735015200000|2024-12-24 04:40:00|145207.5|145107.5|145247.1|145147.1|145261|145161|145205.5|145105.5|161
1735015500000|2024-12-24 04:45:00|145246.5|145146.5|145236.5|145136.5|145248.5|145148.5|145224.5|145124.5|111
1735015800000|2024-12-24 04:50:00|145234.5|145134.5|145235.1|145135.1|145247.5|145147.5|145230.1|145130.1|110
1735016100000|2024-12-24 04:55:00|145234.5|145134.5|145237.5|145137.5|145240.1|145140.1|145232.5|145132.5|121
1735016400000|2024-12-24 05:00:00|145237|145137|145208.5|145108.5|145237|145137|145199|145099|136
1735016700000|2024-12-24 05:05:00|145208|145108|145246.5|145146.5|145248.1|145148.1|145207.5|145107.5|111
1735017000000|2024-12-24 05:10:00|145246.1|145146.1|145238.5|145138.5|145246.1|145146.1|145228.5|145128.5|197
1735017300000|2024-12-24 05:15:00|145238.4|145138.4|145258.5|145158.5|145260|145160|145237.3|145137.3|81
1735017600000|2024-12-24 05:20:00|145258|145158|145266.5|145166.5|145270.1|145170.1|145246.5|145146.5|127
1735017900000|2024-12-24 05:25:00|145267|145167|145290|145190|145291.5|145191.5|145266.5|145166.5|134
1735018200000|2024-12-24 05:30:00|145289|145189|145338.5|145238.5|145348|145248|145289|145189|208
1735018500000|2024-12-24 05:35:00|145339|145239|145366.5|145266.5|145382.5|145282.5|145335|145235|238
1735018800000|2024-12-24 05:40:00|145367|145267|145462.5|145362.5|145475|145375|145367|145267|320
1735019100000|2024-12-24 05:45:00|145462|145362|145388|145288|145462|145362|145375|145275|264
1735019400000|2024-12-24 05:50:00|145387.5|145287.5|145427.5|145327.5|145430.5|145330.5|145378.5|145278.5|273
1735019700000|2024-12-24 05:55:00|145428|145328|145490|145390|145520.1|145420.1|145425|145325|361
1735020000000|2024-12-24 06:00:00|145490.5|145390.5|145570.9|145470.9|145570.9|145470.9|145481|145381|175
1735020300000|2024-12-24 06:05:00|145573.5|145473.5|145516.9|145416.9|145578.5|145478.5|145493.5|145393.5|203
1735020600000|2024-12-24 06:10:00|145517.3|145417.3|145509|145409|145517.4|145417.4|145486.5|145386.5|131
1735020900000|2024-12-24 06:15:00|145508.5|145408.5|145650|145550|145650.3|145550.3|145507.5|145407.5|288
1735021200000|2024-12-24 06:20:00|145650.1|145550.1|145616.1|145516.1|145650.1|145550.1|145609|145509|191
1735021500000|2024-12-24 06:25:00|145615.9|145515.9|145545.4|145445.4|145615.9|145515.9|145519|145419|314
1735021800000|2024-12-24 06:30:00|145545|145445|145636.5|145536.5|145640.3|145540.3|145534|145434|213
1735022100000|2024-12-24 06:35:00|145637.1|145537.1|145653.5|145553.5|145709|145559|145630|145508.1|43
1735022400000|2024-12-24 06:40:00|145653.1|145553.1|145738.2|145638.2|145778.5|145660.1|145653.1|145553.1|77
1735022700000|2024-12-24 06:45:00|145732.5|145632.5|145704.9|145604.9|145765.2|145648.8|145701.3|145555.5|127
1735023000000|2024-12-24 06:50:00|145707.2|145607.2|145884.8|145612.4|145891.1|145652.2|145704.8|145569.4|161
1735023300000|2024-12-24 06:55:00|145875.6|145603.2|145889.6|145689.6|145899.6|145738.6|145803.5|145603.2|124
1735023600000|2024-12-24 07:00:00|145898.6|145698.6|145823|145623|145898.6|145703.1|145786.4|145588.5|85
1735023900000|2024-12-24 07:05:00|145822.5|145622.5|145783.1|145683.1|145878.6|145728.6|145769.5|145620.5|130
1735024200000|2024-12-24 07:10:00|145783|145683|145808.6|145608.6|145848.6|145683|145745|145577.6|36
1735024500000|2024-12-24 07:15:00|145808.5|145608.5|145789.6|145589.6|145848.1|145608.5|145756.5|145489|31
1735024800000|2024-12-24 07:20:00|145790.6|145590.6|145831.5|145631.5|145858.6|145698.6|145741.4|145590.6|38
1735025100000|2024-12-24 07:25:00|145836.6|145636.6|145902.1|145702.1|145975.7|145730.6|145836.6|145636.6|123
1735025400000|2024-12-24 07:30:00|145910.1|145710.1|145938.6|145738.6|145945.5|145802.6|145856.5|145710.1|107
1735025700000|2024-12-24 07:35:00|145948.6|145748.6|145913.1|145813.1|145958.6|145815|145903.2|145748.6|16
1735026000000|2024-12-24 07:40:00|145915.1|145815.1|145868.6|145668.6|145915.1|145815.1|145861|145661|43
1735026300000|2024-12-24 07:45:00|145868.4|145668.4|145782.4|145682.4|145878.6|145688.6|145780.4|145621.4|58
1735026600000|2024-12-24 07:50:00|145786.4|145686.4|145898.6|145698.6|145898.6|145698.6|145786.4|145640.5|21
1735026900000|2024-12-24 07:55:00|145886.4|145686.4|145830|145730|145898.6|145730|145830|145668.6|12
1735027200000|2024-12-24 08:00:00|145838.6|145738.6|145661.5|145461.5|145918.6|145768.6|145578.4|145378.4|95
1735027500000|2024-12-24 08:05:00|145661.4|145461.4|145751.4|145551.4|145783.6|145583.6|145610.4|145431.4|60
1735027800000|2024-12-24 08:10:00|145751.5|145551.5|145721.5|145521.5|145751.5|145551.5|145721.5|145521.5|9
1735028100000|2024-12-24 08:15:00|145711.5|145511.5|145681.5|145481.5|145711.5|145511.5|145681.4|145481.4|13
1735028400000|2024-12-24 08:20:00|145671.5|145471.5|145691.5|145491.5|145708.6|145508.6|145641.4|145441.4|19
1735028700000|2024-12-24 08:25:00|145691.6|145491.6|145701.5|145501.5|145742.6|145542.6|145691.6|145491.6|18
1735029000000|2024-12-24 08:30:00|145701.4|145501.4|145698.9|145498.9|145701.4|145501.4|145671.3|145471.3|14
1735029300000|2024-12-24 08:35:00|145690.1|145490.1|145571.3|145371.3|145690.1|145490.1|145571.3|145371.3|24
1735029600000|2024-12-24 08:40:00|145571.9|145371.9|145634.9|145434.9|145640.7|145440.7|145571.3|145371.3|47
1735029900000|2024-12-24 08:45:00|145631.3|145431.3|145700.1|145500.1|145700.1|145500.1|145631.3|145431.3|143
1735030200000|2024-12-24 08:50:00|145691.3|145491.3|145732.5|145532.5|145805.1|145605.1|145691.3|145491.3|46
1735030500000|2024-12-24 08:55:00|145737.5|145537.5|145951.2|145751.2|146078.8|145878.8|145730.1|145530.1|91
1735030800000|2024-12-24 09:00:00|145938.7|145738.7|145788.8|145588.8|145938.7|145738.7|145761.3|145561.3|110
1735031100000|2024-12-24 09:05:00|145781.2|145581.2|145810.1|145610.1|145842.8|145642.8|145781.2|145581.2|47
1735031400000|2024-12-24 09:10:00|145809.1|145609.1|145790.1|145590.1|145809.1|145609.1|145759.3|145559.3|37
1735031700000|2024-12-24 09:15:00|145775|145575|145940.1|145740.1|145972.8|145772.8|145770.1|145570.1|124
1735032000000|2024-12-24 09:20:00|145942.9|145742.9|145940.1|145740.1|145950.9|145750.9|145920.1|145720.1|180
1735032300000|2024-12-24 09:25:00|145941.1|145741.1|145970|145770|145970|145770|145928.5|145728.5|67
1735032600000|2024-12-24 09:30:00|145966.5|145766.5|145896.8|145696.8|145966.5|145766.5|145887.5|145687.5|57
1735032900000|2024-12-24 09:35:00|145899.5|145699.5|145931.5|145731.5|145940|145740|145893.6|145693.6|57
1735033200000|2024-12-24 09:40:00|145931.1|145731.1|145937.1|145737.1|145945.5|145745.5|145924.5|145724.5|50
1735033500000|2024-12-24 09:45:00|145936.5|145736.5|145932.9|145732.9|145965|145765|145928.6|145728.6|71
1735033800000|2024-12-24 09:50:00|145927.7|145727.7|145940.1|145740.1|145942.5|145742.5|145927.7|145727.7|23
1735034100000|2024-12-24 09:55:00|145938.5|145738.5|145965|145765|145975|145775|145928.3|145728.3|33
1735034400000|2024-12-24 10:00:00|145970.1|145770.1|145962.1|145762.1|145975|145775|145960.1|145760.1|24
1735034700000|2024-12-24 10:05:00|145962.5|145762.5|145965|145765|145972.5|145772.5|145962.1|145762.1|20
1735035000000|2024-12-24 10:10:00|145989.1|145741|145941.5|145741.5|145989.1|145765|145940|145740|26
1735035300000|2024-12-24 10:15:00|145941.1|145741.1|145945|145745|145962|145745|145936.5|145709.1|14
1735035600000|2024-12-24 10:20:00|145950|145750|145941.1|145741.1|145951|145751|145941.1|145741.1|12
1735035900000|2024-12-24 10:25:00|145941.5|145741.5|145945|145745|145952.5|145752.5|145940|145740|47
1735036200000|2024-12-24 10:30:00|145948.5|145748.5|145954|145754|145965|145765|145945|145745|39
1735036500000|2024-12-24 10:35:00|145954.1|145754.1|145954|145754|145957.5|145757.5|145954|145754|11
1735036800000|2024-12-24 10:40:00|145953|145753|145945.5|145745.5|145953|145753|145940.5|145740.5|17
1735037100000|2024-12-24 10:45:00|145945|145745|145945|145745|145958|145758|145939.5|145739.5|23
1735037400000|2024-12-24 10:50:00|145940|145740|145927.5|145727.5|145940|145740|145915.2|145715.2|20
1735037700000|2024-12-24 10:55:00|145929|145729|145925|145725|145930.5|145730.5|145925|145725|59
1735038000000|2024-12-24 11:00:00|145929|145729|145920.1|145720.1|145930.5|145730.5|145920.1|145720.1|36
1735038300000|2024-12-24 11:05:00|145925|145725|145925|145725|145925|145725|145911.3|145711.3|11
1735038600000|2024-12-24 11:10:00|145921.5|145721.5|145923|145723|145928|145728|145908.3|145708.3|22
1735038900000|2024-12-24 11:15:00|145920.1|145720.1|145920.1|145720.1|145920.1|145720.1|145920.1|145720.1|1
1735039200000|2024-12-24 11:20:00|145938.9|145738.9|145943.5|145743.5|145946|145746|145938.9|145738.9|5
1735039500000|2024-12-24 11:25:00|145940.1|145740.1|145940.1|145740.1|145951.5|145751.5|145937.7|145737.7|7
1735039800000|2024-12-24 11:30:00|145931.3|145731.3|145924.3|145724.3|145945|145745|145924.3|145724.3|16
1735040400000|2024-12-24 11:40:00|145915.3|145715.3|145908.9|145708.9|145915.3|145715.3|145895|145695|6
1735041000000|2024-12-24 11:50:00|145918.9|145718.9|145921.3|145721.3|145938.9|145738.9|145918.9|145718.9|4
1735041600000|2024-12-24 12:00:00|145922.9|145722.9|145889.9|145689.9|145931.9|145731.9|145889.3|145689.3|20
1735041900000|2024-12-24 12:05:00|145890.9|145690.9|145851.3|145651.3|145890.9|145690.9|145849.3|145649.3|31
1735042200000|2024-12-24 12:10:00|145851.9|145651.9|145766.9|145566.9|145851.9|145651.9|145761.3|145561.3|26
1735042500000|2024-12-24 12:15:00|145761.3|145561.3|145761.3|145561.3|145767.9|145567.9|145761.3|145561.3|45
1735042800000|2024-12-24 12:20:00|145785.9|145585.9|145818.3|145618.3|145848.8|145648.8|145785.9|145585.9|16
1735043100000|2024-12-24 12:25:00|145819.9|145619.9|145828.9|145628.9|145850.9|145650.9|145819.9|145619.9|46
1735043400000|2024-12-24 12:30:00|145826.3|145626.3|145828.8|145628.8|145828.9|145628.9|145822.2|145622.2|17
1735043700000|2024-12-24 12:35:00|145832.4|145625.2|145841.2|145641.2|145852.8|145652.8|145828.8|145625.2|6
1735044000000|2024-12-24 12:40:00|145843.8|145643.8|145843.8|145643.8|145843.8|145643.8|145839.2|145639.2|15
1735044300000|2024-12-24 12:45:00|145838.2|145638.2|145777.8|145570.6|145843.8|145643.8|145762.2|145562.2|59
1735044600000|2024-12-24 12:50:00|145776.8|145569.6|145797.3|145597.3|145797.3|145597.3|145775.8|145562.2|31
1735044900000|2024-12-24 12:55:00|145815.8|145588.6|145820.8|145613.6|145838.8|145638.8|145801.2|145588.6|57
1735045200000|2024-12-24 13:00:00|145830.8|145603.6|145794.8|145587.6|145830.8|145613.8|145788.8|145571.6|51
1735045500000|2024-12-24 13:05:00|145804.8|145577.6|145811.8|145584.6|145824.8|145623.8|145791.2|145577.6|69
1735045800000|2024-12-24 13:10:00|145801.8|145594.6|145804.4|145597.2|145811.8|145600.8|145790.2|145584.6|19
1735046100000|2024-12-24 13:15:00|145803.8|145596.6|145806.4|145599.2|145806.4|145602.8|145788.2|145588.2|41
1735046400000|2024-12-24 13:20:00|145802.8|145602.8|145803.8|145596.6|145851.5|145651.5|145802.2|145596.6|38
1735046700000|2024-12-24 13:25:00|145800.2|145600.2|145798.8|145591.6|145803.8|145600.2|145798.8|145591.6|8
1735047000000|2024-12-24 13:30:00|145791.2|145591.2|145789.4|145582.2|145798.4|145594.8|145781.2|145575.6|43
1735047300000|2024-12-24 13:35:00|145785.8|145585.8|145747.7|145547.7|145799.4|145595.8|145741.2|145541.2|48
1735047600000|2024-12-24 13:40:00|145753.8|145553.8|145817.8|145617.8|145817.8|145617.8|145753.8|145553.8|45
1735047900000|2024-12-24 13:45:00|145811.2|145611.2|145764.8|145557.6|145814.8|145611.2|145764.8|145557.6|24
1735048200000|2024-12-24 13:50:00|145761.2|145561.2|145748.2|145548.2|145764.8|145561.2|145748.2|145547.6|10
1735048500000|2024-12-24 13:55:00|145753.8|145553.8|145753.8|145553.8|145755.8|145555.8|145751.2|145551.2|4
1735048800000|2024-12-24 14:00:00|145762|145562|145776.5|145576.5|145787.2|145587.2|145761.5|145561.5|55
1735049100000|2024-12-24 14:05:00|145775.5|145575.5|145776.5|145576.5|145778|145578|145773.5|145573.5|40
1735049400000|2024-12-24 14:10:00|145775.5|145575.5|145769.5|145569.5|145784.5|145584.5|145764|145564|94
1735049700000|2024-12-24 14:15:00|145770.5|145570.5|145767|145567|145773|145573|145763.5|145563.5|51
1735050000000|2024-12-24 14:20:00|145765|145565|145753.5|145553.5|145769.5|145569.5|145753.5|145553.5|149
1735050300000|2024-12-24 14:25:00|145753|145553|145724|145524|145754|145554|145716.5|145516.5|124
1735050600000|2024-12-24 14:30:00|145723|145523|145731|145531|145750.5|145550.5|145719.5|145519.5|167
1735050900000|2024-12-24 14:35:00|145732.5|145532.5|145747|145547|145754|145554|145732.5|145532.5|145
1735051200000|2024-12-24 14:40:00|145752.5|145552.5|145720.5|145520.5|145763.5|145563.5|145718.1|145518.1|209
1735051500000|2024-12-24 14:45:00|145721.5|145521.5|145737.5|145537.5|145740|145540|145693.1|145493.1|94
1735051800000|2024-12-24 14:50:00|145736.5|145536.5|145745.5|145545.5|145748.5|145548.5|145736.5|145536.5|42
1735052100000|2024-12-24 14:55:00|145746.5|145546.5|145761.3|145561.3|145778.5|145578.5|145745.5|145545.5|91
1735052400000|2024-12-24 15:00:00|145756.9|145553.4|145720.5|145520.5|145851.7|145553.4|145716.5|145425.4|73
1735052700000|2024-12-24 15:05:00|145718|145518|145767.5|145567.5|145768.5|145568.5|145717|145517|54
1735053000000|2024-12-24 15:10:00|145766.5|145566.5|145774.5|145574.5|145779.5|145579.5|145766|145566|32
1735053300000|2024-12-24 15:15:00|145772.7|145572.7|145778.5|145578.5|145788.5|145588.5|145766|145566|62
1735053600000|2024-12-24 15:20:00|145775.5|145575.5|145768.6|145568.6|145789|145589|145765.5|145565.5|108
1735053900000|2024-12-24 15:25:00|145766.2|145566.2|145775|145575|145775|145575|145763.5|145563.5|40
1735054200000|2024-12-24 15:30:00|145764.6|145564.6|145775.5|145575.5|145778|145578|145755|145555|101
1735054500000|2024-12-24 15:35:00|145774.5|145574.5|145775.6|145575.6|145796.5|145596.5|145770.5|145570.5|97
1735054800000|2024-12-24 15:40:00|145775.8|145575.8|145769|145569|145779.5|145579.5|145765.5|145565.5|54
1735055100000|2024-12-24 15:45:00|145773|145573|145774.5|145574.5|145777.5|145577.5|145762.5|145562.5|81
1735055400000|2024-12-24 15:50:00|145773|145573|145820.5|145620.5|145824.5|145624.5|145759|145559|135
1735055700000|2024-12-24 15:55:00|145830.5|145630.5|145822|145622|145842|145642|145814.5|145614.5|343
1735056000000|2024-12-24 16:00:00|145824|145624|145833|145633|145845.5|145645.5|145819|145619|42
1735056300000|2024-12-24 16:05:00|145835|145635|145870.4|145653.3|145870.4|145653.3|145834|145634|5
1735056600000|2024-12-24 16:10:00|145895|145695|145879.5|145679.5|145901|145701|145865.5|145646.3|138
1735056900000|2024-12-24 16:15:00|145878.5|145678.5|145852.5|145652.5|145878.5|145678.5|145827|145627|80
1735057200000|2024-12-24 16:20:00|145853.5|145653.5|145810.5|145610.5|145859|145659|145810.5|145610.5|98
1735057500000|2024-12-24 16:25:00|145807.1|145607.1|145788|145588|145807.1|145607.1|145787.5|145587.5|13
1735057800000|2024-12-24 16:30:00|145785.5|145585.5|145801.5|145601.5|145801.5|145601.5|145785.5|145585.5|39
1735058100000|2024-12-24 16:35:00|145795.5|145595.5|145811.5|145611.5|145813.5|145613.5|145795.5|145595.5|29
1735058400000|2024-12-24 16:40:00|145801.5|145601.5|145795|145595|145806.5|145606.5|145794.5|145594.5|27
1735058700000|2024-12-24 16:45:00|145795.5|145595.5|145813|145613|145819.5|145619.5|145795|145595|21
1735059000000|2024-12-24 16:50:00|145811|145611|145810|145610|145814.5|145614.5|145808|145608|17
1735059300000|2024-12-24 16:55:00|145811|145611|145813|145613|145814|145614|145810|145610|26
1735059600000|2024-12-24 17:00:00|145820.5|145620.5|145805.5|145605.5|145821.5|145621.5|145805.5|145605.5|68
1735059900000|2024-12-24 17:05:00|145789|145589|145781.5|145581.5|145790|145590|145774.5|145574.5|17
1735060200000|2024-12-24 17:10:00|145788|145588|145793|145593|145793|145593|145778.5|145578.5|27
1735060500000|2024-12-24 17:15:00|145792|145592|145788.5|145587.5|145795|145595|145778|145578|60
1735060800000|2024-12-24 17:20:00|145784|145583|145766.5|145565.5|145794.1|145587.5|145766.5|145523.5|106
1735061100000|2024-12-24 17:25:00|145766|145565|145754|145553|145767.5|145566.5|145752|145551|11
1735061400000|2024-12-24 17:30:00|145769|145538|145768.5|145537.5|145774|145543|145760|145529|25
1735061700000|2024-12-24 17:35:00|145770|145539|145791|145560|145795|145564|145764|145533|60
1735062000000|2024-12-24 17:40:00|145795.5|145564.5|145829|145598|145846.8|145613|145794|145563|94
1735062300000|2024-12-24 17:45:00|145834|145603|145802|145571|145865|145634|145802|145571|140
1735062600000|2024-12-24 17:50:00|145801|145570|145768.5|145537.5|145801|145570|145767.5|145536.5|113
1735062900000|2024-12-24 17:55:00|145767.5|145536.5|145778.5|145547.5|145783.5|145552.5|145766.5|145535.5|92
1735063200000|2024-12-24 18:00:00|145784|145553|145787|145556|145789|145558|145759.5|145526.2|78
1735063500000|2024-12-24 18:05:00|145778|145547|145802|145571|145804|145573|145772|145541|23
1735063800000|2024-12-24 18:10:00|145804|145573|145812|145581|145817|145586|145803.5|145572.5|67
1735064100000|2024-12-24 18:15:00|145880.7|145520.7|145912.7|145552.7|145912.7|145552.7|145859.4|145499.4|20
1735064400000|2024-12-24 18:20:00|145865.4|145505.4|145899.7|145539.7|145916.7|145556.7|145855.4|145495.4|22
1735064700000|2024-12-24 18:25:00|145860.4|145500.4|145899.7|145539.7|145905.7|145545.7|145860.4|145500.4|13
1735065300000|2024-12-24 18:35:00|145857.4|145497.4|145857.4|145497.4|145857.4|145497.4|145857.4|145497.4|1
1735065600000|2024-12-24 18:40:00|145888.7|145528.7|145875.7|145515.7|145888.7|145528.7|145848.4|145488.4|16
1735065900000|2024-12-24 18:45:00|145849.4|145489.4|145866.7|145506.7|145866.7|145506.7|145849.4|145489.4|4
1735066200000|2024-12-24 18:50:00|145877.7|145517.7|145832.4|145472.4|145877.7|145517.7|145832.4|145472.4|2
1735066500000|2024-12-24 18:55:00|145876.7|145516.7|145906.7|145546.7|145906.7|145546.7|145876.7|145516.7|7
1735066800000|2024-12-24 19:00:00|145856.4|145496.4|145892.7|145532.7|145892.7|145532.7|145856.4|145496.4|4
1735067100000|2024-12-24 19:05:00|145856.4|145496.4|145892.7|145532.7|145892.7|145532.7|145856.4|145496.4|2
1735067700000|2024-12-24 19:15:00|145870.4|145510.4|145891.4|145531.4|145921.7|145561.7|145870.4|145510.4|8
1735068000000|2024-12-24 19:20:00|145909.7|145549.7|145914.7|145554.7|145914.7|145554.7|145909.7|145549.7|4
1735068300000|2024-12-24 19:25:00|145918.7|145558.7|145912.7|145552.7|145928.7|145568.7|145882.4|145522.4|18
1735068600000|2024-12-24 19:30:00|145890.4|145530.4|145905.7|145545.7|145919.7|145559.7|145890.4|145530.4|17
1735068900000|2024-12-24 19:35:00|145905.6|145545.6|145905.6|145545.6|145905.6|145545.6|145905.6|145545.6|1
1735070100000|2024-12-24 19:55:00|145904.4|145544.4|145892.4|145532.4|145904.4|145544.4|145892.4|145532.4|3
1735159500000|2024-12-25 20:45:00|145892.9|145531.9|145892.9|145531.9|145892.9|145531.9|145892.9|145531.9|1
1735174800000|2024-12-26 01:00:00|145958.5|145858.5|146044.5|145944.5|146063.1|145963.1|145958.5|145858.5|309
1735175100000|2024-12-26 01:05:00|146043.1|145943.1|146089|145989|146097.5|145997.5|146038|145938|262
1735175400000|2024-12-26 01:10:00|146088.5|145988.5|146316.8|146116.8|146330.1|146230.1|146088.5|145988.5|386
1735175700000|2024-12-26 01:15:00|146317.2|146117.2|146455.4|146255.4|146486.2|146286.2|146316.2|146116.2|272
1735176000000|2024-12-26 01:20:00|146405.4|146305.4|146332.5|146232.5|146469.5|146369.5|146325|146225|355
1735176300000|2024-12-26 01:25:00|146332|146232|146311|146211|146402.1|146302.1|146308|146208|362
1735176600000|2024-12-26 01:30:00|146307|146207|146255.5|146155.5|146334|146234|146242.1|146142.1|290
1735176900000|2024-12-26 01:35:00|146268.3|146168.3|146314|146214|146375.5|146223.5|146268.3|146155.1|215
1735177200000|2024-12-26 01:40:00|146314.3|146214.3|146248.1|146148.1|146329.5|146229.5|146248.1|146148.1|153
1735177500000|2024-12-26 01:45:00|146248.3|146148.3|146258|146158|146282.6|146160.5|146232.1|146082.6|133
1735177800000|2024-12-26 01:50:00|146258.5|146158.5|146307.5|146107.5|146309.5|146180|146205|146050|181
1735178100000|2024-12-26 01:55:00|146308|146108|146245.1|146145.1|146315|146170|146235|146106.8|194
1735178400000|2024-12-26 02:00:00|146245|146145|146207.5|146107.5|146275|146175|146190|146090|204
1735178700000|2024-12-26 02:05:00|146205.5|146105.5|146178|146078|146207.5|146107.5|146156.5|146056.5|290
1735179000000|2024-12-26 02:10:00|146178.2|146078.2|146314.1|146214.1|146323.5|146223.5|146170|146070|354
1735179300000|2024-12-26 02:15:00|146315.5|146215.5|146259.5|146159.5|146340.5|146240.5|146241.7|146099.1|253
1735179600000|2024-12-26 02:20:00|146259.8|146159.8|146217.1|146117.1|146319.1|146208.5|146202|146064.1|214
1735179900000|2024-12-26 02:25:00|146223.1|146123.1|146169.1|146069.1|146317.5|146177.5|146169|146040.1|218
1735180200000|2024-12-26 02:30:00|146225|146025|146118.1|146018.1|146248.1|146088.4|146115.5|145949.5|305
1735180500000|2024-12-26 02:35:00|146118.5|146018.5|146041.5|145941.5|146121.1|146021.1|146041.5|145903.5|214
1735180800000|2024-12-26 02:40:00|146041.3|145941.3|146180.8|145980.8|146181.5|146023.5|146021.5|145921.5|230
1735181100000|2024-12-26 02:45:00|146180.5|145980.5|146130.1|146030.1|146253|146096.1|146122.1|145979.3|274
1735181400000|2024-12-26 02:50:00|146128|146028|146142.5|146042.5|146178.5|146078.5|146128|146028|289
1735181700000|2024-12-26 02:55:00|146142.2|146042.2|146133|146033|146185.8|146085.8|146130|146030|276
1735182000000|2024-12-26 03:00:00|146133.5|146033.5|146183.5|146083.5|146194|146094|146131.5|146031.5|242
1735182300000|2024-12-26 03:05:00|146183.8|146083.8|146200|146100|146215|146115|146182.5|146082.5|228
1735182600000|2024-12-26 03:10:00|146200.2|146100.2|146219.5|146119.5|146239|146139|146199.5|146099.5|126
1735182900000|2024-12-26 03:15:00|146219.2|146119.2|146200|146100|146228.5|146128.5|146190.5|146090.5|114
1735183200000|2024-12-26 03:20:00|146199.5|146099.5|146182.5|146082.5|146211.5|146111.5|146142|146042|147
1735183500000|2024-12-26 03:25:00|146182.8|146082.8|146181.5|146081.5|146189|146089|146169|146069|108
1735183800000|2024-12-26 03:30:00|146181.2|146081.2|146178.5|146078.5|146218.5|146118.5|146176|146076|136
1735184100000|2024-12-26 03:35:00|146173.8|146073.8|146169|146069|146209|146109|146168.5|146068.5|132
1735184400000|2024-12-26 03:40:00|146169.2|146069.2|146232|146132|146242.5|146142.5|146160|146060|228
1735184700000|2024-12-26 03:45:00|146231.5|146131.5|146222.5|146122.5|146242.1|146142.1|146212.1|146112.1|196
1735185000000|2024-12-26 03:50:00|146223.1|146123.1|146258.5|146158.5|146281.5|146181.5|146212|146112|222
1735185300000|2024-12-26 03:55:00|146260|146160|146230|146130|146264|146164|146210|146110|102
1735185600000|2024-12-26 04:00:00|146231.5|146131.5|146275.1|146175.1|146280|146180|146231.5|146131.5|90
1735185900000|2024-12-26 04:05:00|146278.5|146178.5|146272|146172|146322.1|146222.1|146262|146162|213
1735186200000|2024-12-26 04:10:00|146272.2|146172.2|146244.5|146144.5|146275|146175|146231.5|146131.5|253
1735186500000|2024-12-26 04:15:00|146242|146142|146252.5|146152.5|146263.1|146163.1|146230.5|146130.5|206
1735186800000|2024-12-26 04:20:00|146252.3|146152.3|146252|146152|146278.5|146178.5|146243.1|146143.1|169
1735187100000|2024-12-26 04:25:00|146253|146153|146233.5|146133.5|146265.1|146165.1|146203.1|146103.1|191
1735187400000|2024-12-26 04:30:00|146233.3|146133.3|146182.4|146082.4|146237.5|146137.5|146181.5|146081.5|210
1735187700000|2024-12-26 04:35:00|146182.5|146082.5|146170|146070|146211.5|146111.5|146149.3|146049.3|196
1735188000000|2024-12-26 04:40:00|146178.6|146078.6|146185.1|146085.1|146205|146105|146165.1|146065.1|49
1735188300000|2024-12-26 04:45:00|146187|146087|146200|146100|146210.1|146110.1|146186.5|146086.5|70
1735188600000|2024-12-26 04:50:00|146200.5|146100.5|146290.3|146190.3|146304.7|146204.7|146200|146100|140
1735188900000|2024-12-26 04:55:00|146290.2|146190.2|146370.5|146270.5|146370.5|146270.5|146280|146180|146
1735189200000|2024-12-26 05:00:00|146370|146270|146315.1|146215.1|146370|146270|146302.5|146202.5|187
1735189500000|2024-12-26 05:05:00|146315|146215|146317|146217|146319.4|146219.4|146278.5|146178.5|168
1735189800000|2024-12-26 05:10:00|146313|146213|146328.5|146228.5|146347|146247|146311.5|146211.5|279
1735190100000|2024-12-26 05:15:00|146328.8|146228.8|146326.8|146226.8|146342|146242|146319.5|146219.5|215
1735190400000|2024-12-26 05:20:00|146327|146227|146327|146227|146343|146243|146298.5|146198.5|236
1735190700000|2024-12-26 05:25:00|146328.1|146228.1|146368.1|146268.1|146383.5|146283.5|146285.2|146185.2|313
1735191000000|2024-12-26 05:30:00|146367.5|146267.5|146336.1|146236.1|146397|146297|146324.5|146224.5|211
1735191300000|2024-12-26 05:35:00|146336.3|146236.3|146322|146222|146357|146257|146317|146217|304
1735191600000|2024-12-26 05:40:00|146322.5|146222.5|146337.5|146237.5|146342.1|146242.1|146290|146190|192
1735191900000|2024-12-26 05:45:00|146336.5|146236.5|146340|146240|146346.6|146246.6|146326.5|146226.5|85
1735192200000|2024-12-26 05:50:00|146340.1|146240.1|146380|146280|146405.1|146305.1|146323.5|146223.5|133
1735192500000|2024-12-26 05:55:00|146377.5|146277.5|146389.1|146289.1|146404.5|146304.5|146376|146276|148
1735192800000|2024-12-26 06:00:00|146389.5|146289.5|146421.5|146321.5|146430|146330|146381|146281|196
1735193100000|2024-12-26 06:05:00|146421|146321|146431.5|146331.5|146447.5|146347.5|146401|146301|216
1735193400000|2024-12-26 06:10:00|146428.5|146328.5|146470|146370|146490|146390|146428.1|146328.1|221
1735193700000|2024-12-26 06:15:00|146468|146368|146494.5|146394.5|146499|146399|146467|146367|194
1735194000000|2024-12-26 06:20:00|146495|146395|146460.5|146360.5|146539.2|146439.2|146449.5|146349.5|243
1735194300000|2024-12-26 06:25:00|146458.1|146358.1|146399|146299|146481.5|146381.5|146395.1|146295.1|203
1735194600000|2024-12-26 06:30:00|146409.5|146309.5|146458.6|146358.6|146500|146400|146409.5|146309.5|139
1735194900000|2024-12-26 06:35:00|146501.5|146301.5|146435.1|146335.1|146501.5|146335.1|146435.1|146299.4|4
1735195200000|2024-12-26 06:40:00|146498.6|146298.6|146411.5|146311.5|146498.6|146341.5|146405|146261.5|17
1735195500000|2024-12-26 06:45:00|146420.1|146320.1|146465|146365|146510.1|146365|146420.1|146288.6|21
1735195800000|2024-12-26 06:50:00|146465.1|146365.1|146580.1|146380.1|146580.1|146415.1|146451.5|146328.6|33
1735196100000|2024-12-26 06:55:00|146588.6|146388.6|146561.5|146361.5|146592.3|146420|146511.4|146361.5|10
1735196400000|2024-12-26 07:00:00|146551.4|146351.4|146538.6|146338.6|146551.4|146380|146471.4|146331.4|12
1735196700000|2024-12-26 07:05:00|146548.6|146348.6|146578.6|146378.6|146578.6|146378.6|146548.6|146348.6|4
1735197000000|2024-12-26 07:10:00|146588.6|146388.6|146611.5|146411.5|146618.6|146418.6|146588.6|146388.6|7
1735197300000|2024-12-26 07:15:00|146618.6|146418.6|146668.6|146468.6|146688.6|146530|146570|146411.4|30
1735197600000|2024-12-26 07:20:00|146661.5|146461.5|146638.6|146438.6|146678.6|146538.6|146620|146438.6|19
1735197900000|2024-12-26 07:25:00|146631.5|146431.5|146620.1|146420.1|146631.5|146465.1|146565|146415|18
1735198200000|2024-12-26 07:30:00|146570|146470|146638.6|146438.6|146638.6|146478.6|146565.1|146428.6|9
1735198500000|2024-12-26 07:35:00|146649.6|146449.6|146621.4|146421.4|146649.6|146478.6|146570|146421.4|9
1735198800000|2024-12-26 07:40:00|146570|146470|146658.6|146458.6|146658.6|146488.6|146565.1|146438.6|18
1735199100000|2024-12-26 07:45:00|146651.4|146451.4|146575.1|146475.1|146651.5|146475.1|146575.1|146420|12
1735199400000|2024-12-26 07:50:00|146575|146475|146521.4|146421.4|146641.5|146475.1|146490|146331.4|96
1735199700000|2024-12-26 07:55:00|146530|146430|146588.6|146388.6|146619.6|146455|146520|146353.4|42
1735200000000|2024-12-26 08:00:00|146598.6|146398.6|146648.6|146448.6|146658.6|146468.6|146550|146398.6|16
1735200300000|2024-12-26 08:05:00|146662.3|146462.3|146710|146507.1|146754.6|146545|146621.4|146450.4|35
1735200600000|2024-12-26 08:10:00|146715|146502.1|146761.5|146561.5|146802.7|146580.1|146691.4|146491.4|37
1735200900000|2024-12-26 08:15:00|146761.4|146561.4|146755.6|146501.6|146767|146561.4|146671.4|146424.4|37
1735201200000|2024-12-26 08:20:00|146753.4|146503.7|146721.4|146521.4|146753.4|146528.6|146721.4|146503.7|8
1735201500000|2024-12-26 08:25:00|146701.5|146501.5|146678.6|146478.6|146701.5|146501.5|146641.4|146441.4|23
1735201800000|2024-12-26 08:30:00|146675.1|146475.1|146690.1|146490.1|146692.5|146492.5|146675.1|146475.1|4
1735202100000|2024-12-26 08:35:00|146685.1|146485.1|146652.7|146452.7|146685.1|146485.1|146640.1|146440.1|13
1735202400000|2024-12-26 08:40:00|146658.9|146458.9|146640.1|146440.1|146675.1|146475.1|146640.1|146440.1|12
1735202700000|2024-12-26 08:45:00|146631.3|146431.3|146608.9|146408.9|146631.3|146431.3|146581.3|146381.3|10
1735203000000|2024-12-26 08:50:00|146600.1|146400.1|146600.1|146400.1|146600.1|146400.1|146600.1|146400.1|1
1735203300000|2024-12-26 08:55:00|146610.7|146410.7|146640.1|146440.1|146665.1|146465.1|146610.7|146410.7|17
1735203600000|2024-12-26 09:00:00|146655.1|146455.1|146660.1|146460.1|146665.1|146465.1|146645.1|146445.1|12
1735203900000|2024-12-26 09:05:00|146623.5|146423.5|146585.1|146385.1|146670.1|146470.1|146580.5|146380.5|42
1735204200000|2024-12-26 09:10:00|146571.3|146371.3|146580.1|146380.1|146580.1|146380.1|146571.3|146371.3|4
1735204500000|2024-12-26 09:15:00|146588.9|146388.9|146575.1|146375.1|146588.9|146388.9|146575.1|146375.1|4
1735205100000|2024-12-26 09:25:00|146565.1|146365.1|146555.1|146355.1|146565.1|146365.1|146555.1|146355.1|14
1735205400000|2024-12-26 09:30:00|146554.5|146354.5|146554.5|146354.5|146555.1|146355.1|146554.5|146354.5|3
1735205700000|2024-12-26 09:35:00|146504.5|146404.5|146530|146430|146531.5|146431.5|146504.5|146404.5|17
1735206000000|2024-12-26 09:40:00|146529.1|146429.1|146530|146430|146530|146430|146529.1|146429.1|2
1735206300000|2024-12-26 09:45:00|146525|146425|146559.1|146359.1|146561.1|146425|146509|146359.1|27
1735206600000|2024-12-26 09:50:00|146559.5|146359.5|146582.8|146382.8|146596.5|146382.8|146557.5|146357.5|13
1735206900000|2024-12-26 09:55:00|146596.5|146381.1|146537.5|146337.5|146600.5|146386.7|146537.5|146328.5|30
1735207200000|2024-12-26 10:00:00|146539.1|146339.1|146502.9|146302.9|146539.1|146339.1|146489.3|146289.3|35
1735207500000|2024-12-26 10:05:00|146491.3|146291.3|146488.5|146288.5|146506.1|146306.1|146488.5|146288.5|13
1735207800000|2024-12-26 10:10:00|146486.5|146286.5|146436.5|146336.5|146487.2|146337|146436.5|146286|13
1735208100000|2024-12-26 10:15:00|146430|146330|146420|146320|146430|146330|146416.5|146316.5|33
1735208400000|2024-12-26 10:20:00|146419.5|146319.5|146425|146325|146425|146325|146415|146315|10
1735208700000|2024-12-26 10:25:00|146420|146320|146415|146315|146420|146320|146415|146315|2
1735209000000|2024-12-26 10:30:00|146409.3|146309.3|146410|146310|146448.9|146310|146409.3|146240.3|5
1735209300000|2024-12-26 10:35:00|146417|146317|146410|146310|146460.1|146320|146410|146260.1|6
1735209600000|2024-12-26 10:40:00|146414.5|146314.5|146425|146325|146425|146325|146410|146310|8
1735211100000|2024-12-26 11:05:00|146430|146330|146420|146320|146430|146330|146415|146315|4
1735211400000|2024-12-26 11:10:00|146425|146325|146425|146325|146425|146325|146425|146325|1
1735211700000|2024-12-26 11:15:00|146420|146320|146425|146325|146425|146325|146420|146320|2
1735212300000|2024-12-26 11:25:00|146420|146320|146425|146325|146425|146325|146420|146320|4
1735212600000|2024-12-26 11:30:00|146420|146320|146420|146320|146420|146320|146420|146320|1
1735213200000|2024-12-26 11:40:00|146380.5|146280.5|146438.9|146238.9|146438.9|146280.5|146359.3|146201.2|11
1735214100000|2024-12-26 11:55:00|146431.3|146231.3|146428.9|146228.9|146438.9|146278|146363.5|146198.3|24
1735214400000|2024-12-26 12:00:00|146428.3|146228.3|146438.9|146238.9|146438.9|146269.1|146340.5|146225.3|17
1735214700000|2024-12-26 12:05:00|146448.9|146248.9|146458.9|146258.9|146458.9|146258.9|146448.9|146248.9|2
1735215000000|2024-12-26 12:10:00|146468.9|146268.9|146458.9|146258.9|146468.9|146268.9|146451.3|146251.3|4
1735215300000|2024-12-26 12:15:00|146451.3|146251.3|146451.3|146251.3|146451.3|146251.3|146451.3|146251.3|1
1735215600000|2024-12-26 12:20:00|146450|146250|146450|146250|146450|146250|146450|146250|1
1735215900000|2024-12-26 12:25:00|146458.9|146258.9|146448.9|146248.9|146458.9|146285|146370|146228.9|8
1735216200000|2024-12-26 12:30:00|146441.3|146241.3|146421.3|146221.3|146441.3|146271.9|146345|146221.3|7
1735216800000|2024-12-26 12:40:00|146430|146230|146458.9|146258.9|146458.9|146258.9|146430|146230|4
1735217100000|2024-12-26 12:45:00|146451.3|146251.3|146458.9|146258.9|146458.9|146258.9|146451.3|146251.3|2
1735217400000|2024-12-26 12:50:00|146450|146250|146415|146315|146450|146315|146410|146241.3|5
1735217700000|2024-12-26 12:55:00|146410|146310|146428.9|146228.9|146450|146310|146365|146220|13
1735218000000|2024-12-26 13:00:00|146375|146275|146420|146220|146430|146275|146345|146211.3|23
1735218300000|2024-12-26 13:05:00|146359.5|146259.5|146370|146270|146370|146270|146359.5|146259.5|2
1735218600000|2024-12-26 13:10:00|146365|146265|146365|146265|146428.9|146272.3|146360|146220|20
1735218900000|2024-12-26 13:15:00|146370.4|146270.4|146468.9|146268.9|146468.9|146270.4|146370.4|146219.5|16
1735219200000|2024-12-26 13:20:00|146460|146260|146455.9|146255.9|146460|146260|146451.3|146251.3|14
1735219500000|2024-12-26 13:25:00|146470.7|146270.7|146461.3|146261.3|146470.7|146325|146425|146261.3|6
1735219800000|2024-12-26 13:30:00|146468.9|146268.9|146461.3|146261.3|146472.9|146325|146418.2|146261.3|30
1735220100000|2024-12-26 13:35:00|146451.3|146251.3|146508.9|146308.9|146518.9|146337.5|146425|146251.3|14
1735220400000|2024-12-26 13:40:00|146518.9|146318.9|146501.3|146301.3|146518.9|146318.9|146501.3|146301.3|2
1735221000000|2024-12-26 13:50:00|146501.9|146301.9|146531.3|146331.3|146548.9|146348.9|146501.3|146301.3|20
1735221300000|2024-12-26 13:55:00|146534.9|146334.9|146550|146350|146565|146392|146492|146331.3|25
1735221600000|2024-12-26 14:00:00|146502|146402|146507.8|146407.8|146508.8|146408.8|146489.5|146389.5|29
1735221900000|2024-12-26 14:05:00|146508.5|146408.5|146488|146388|146509.2|146409.2|146486.5|146386.5|21
1735222200000|2024-12-26 14:10:00|146491.9|146391.9|146487|146387|146502|146402|146486|146386|48
1735222500000|2024-12-26 14:15:00|146486|146386|146493|146393|146501.5|146401.5|146486|146386|28
1735222800000|2024-12-26 14:20:00|146493.5|146393.5|146487.5|146387.5|146495|146395|146487.5|146387.5|26
1735223100000|2024-12-26 14:25:00|146489|146389|146490.5|146390.5|146498.5|146398.5|146488|146388|22
1735223400000|2024-12-26 14:30:00|146491.5|146391.5|146550|146350|146550|146402|146489|146345.1|63
1735223700000|2024-12-26 14:35:00|146545.5|146345.5|146545.5|146345.5|146547.5|146347.5|146540|146340|26
1735224000000|2024-12-26 14:40:00|146550.5|146350.5|146576|146376|146576|146376|146550|146350|63
1735224300000|2024-12-26 14:45:00|146571|146371|146561|146361|146572|146372|146561|146361|34
1735224600000|2024-12-26 14:50:00|146563|146363|146608.5|146408.5|146609.5|146409.5|146560.5|146360.5|75
1735224900000|2024-12-26 14:55:00|146607|146407|146575.8|146375.8|146609|146409|146562.5|146362.5|66
1735225200000|2024-12-26 15:00:00|146577.8|146377.8|146599.5|146399.5|146607.5|146407.5|146575.2|146375.2|16
1735225500000|2024-12-26 15:05:00|146600.5|146400.5|146625|146425|146625|146425|146595.2|146395.2|19
1735225800000|2024-12-26 15:10:00|146623.5|146423.5|146597.1|146397.1|146623.5|146423.5|146592|146392|37
1735226100000|2024-12-26 15:15:00|146593.1|146393.1|146601.5|146401.5|146616|146416|146587.5|146387.5|38
1735226400000|2024-12-26 15:20:00|146604.4|146404.4|146608.1|146408.1|146608.5|146408.5|146594.2|146394.2|50
1735226700000|2024-12-26 15:25:00|146606.5|146406.5|146622|146422|146627.5|146427.5|146605.1|146405.1|50
1735227000000|2024-12-26 15:30:00|146621.5|146421.5|146635.5|146435.5|146636.5|146436.5|146621.5|146421.5|17
1735227300000|2024-12-26 15:35:00|146636.5|146436.5|146640|146440|146650|146450|146630|146430|41
1735227600000|2024-12-26 15:40:00|146653.8|146453.8|146665|146465|146694.5|146494.5|146653.8|146448.5|27
1735227900000|2024-12-26 15:45:00|146663.5|146463.5|146728.4|146508.6|146750.6|146536.1|146642|146442|20
1735228200000|2024-12-26 15:50:00|146730.4|146510.6|146925|146725|146925|146725|146730.4|146500.3|99
1735228500000|2024-12-26 15:55:00|146920|146720|146885|146685|146920.1|146720.1|146830|146630|51
1735228800000|2024-12-26 16:00:00|146890|146690|146896.1|146693.9|146913.1|146713.1|146846|146640.9|30
1735229100000|2024-12-26 16:05:00|146895.1|146695.1|147002.5|146802.5|147047.2|146835.1|146835.6|146632.8|77
1735229400000|2024-12-26 16:10:00|147022.5|146822.5|146843.5|146643.5|147102.4|146892.5|146809.2|146510.1|88
1735229700000|2024-12-26 16:15:00|146844.5|146644.5|146851.5|146651.5|146856.5|146656.5|146843.5|146643.5|25
1735230000000|2024-12-26 16:20:00|146852.1|146652.1|146841.5|146641.5|146852.1|146652.1|146827.5|146627.5|47
1735230300000|2024-12-26 16:25:00|146840.5|146640.5|146841|146641|146846.1|146646.1|146815|146615|51
1735230600000|2024-12-26 16:30:00|146844.5|146644.5|146817.5|146617.5|146852.5|146652.5|146776|146576|72
1735230900000|2024-12-26 16:35:00|146815.5|146615.5|146805.5|146605.5|146841.5|146641.5|146805.5|146605.5|47
1735231200000|2024-12-26 16:40:00|146807.5|146607.5|146786.5|146586.5|146815.5|146615.5|146786.5|146586.5|24
1735231500000|2024-12-26 16:45:00|146793.5|146593.5|146843.5|146643.5|146865.5|146665.5|146791.5|146591.5|92
1735231800000|2024-12-26 16:50:00|146842.1|146642.1|146845.1|146645.1|146853.1|146653.1|146842.1|146642.1|82
1735232100000|2024-12-26 16:55:00|146847.1|146647.1|146814.5|146614.5|146847.1|146647.1|146814.5|146614.5|16
1735232400000|2024-12-26 17:00:00|146810.5|146610.5|146851|146651|146873|146673|146806.5|146606.5|63
1735232700000|2024-12-26 17:05:00|146853|146653|146870|146670|146873|146673|146853|146653|65
1735233000000|2024-12-26 17:10:00|146862.5|146662.5|146846.5|146646.5|146885|146685|146846.5|146646.5|129
1735233300000|2024-12-26 17:15:00|146847.1|146647.1|146847.1|146647.1|146856.5|146656.5|146799|146599|64
1735233600000|2024-12-26 17:20:00|146847.5|146647.5|146920|146720|146920|146720|146847.1|146647.1|34
1735233900000|2024-12-26 17:25:00|146913|146713|146970|146770|146970|146770|146913|146713|26
1735234200000|2024-12-26 17:30:00|146969|146769|146950.5|146750.5|146970|146770|146950.5|146750.5|28
1735234500000|2024-12-26 17:35:00|146951.5|146751.5|146970|146770|146970|146770|146949.5|146749.5|27
1735234800000|2024-12-26 17:40:00|146975|146775|146951|146751|146980|146780|146951|146751|29
1735235100000|2024-12-26 17:45:00|146952.5|146752.5|146970|146770|146970|146770|146950.5|146750.5|19
1735235400000|2024-12-26 17:50:00|146967.5|146767.5|146935|146735|146967.5|146767.5|146935|146735|26
1735235700000|2024-12-26 17:55:00|146933.5|146733.5|146952|146752|146952|146752|146915|146715|30
1735236000000|2024-12-26 18:00:00|146953|146753|146905.9|146678.5|146988.1|146753|146884.9|146594.9|138
1735236300000|2024-12-26 18:05:00|146902.9|146675.5|146850.5|146650.5|146969.6|146704.1|146850.5|146650.5|35
1735236600000|2024-12-26 18:10:00|146851.5|146651.5|146874.5|146674.5|146874.5|146674.5|146850.1|146650.1|15
1735236900000|2024-12-26 18:15:00|146871.5|146671.5|146867.5|146667.5|146871.5|146671.5|146867.5|146667.5|3
1735237200000|2024-12-26 18:20:00|146869.5|146669.5|146869.5|146669.5|146869.5|146669.5|146869.5|146669.5|1
1735237500000|2024-12-26 18:25:00|146868|146668|146831.1|146631.1|146868|146668|146820.1|146620.1|80
1735237800000|2024-12-26 18:30:00|146832|146632|146817.5|146617.5|146832.5|146632.5|146810.5|146610.5|67
1735238100000|2024-12-26 18:35:00|146820.1|146620.1|146816|146616|146836|146636|146807|146607|126
1735238400000|2024-12-26 18:40:00|146817|146617|146817.5|146617.5|146825|146625|146815.5|146615.5|106
1735238700000|2024-12-26 18:45:00|146816.5|146616.5|146793|146593|146819|146619|146789.9|146589.9|87
1735239000000|2024-12-26 18:50:00|146795.5|146595.5|146784|146584|146807|146607|146783.5|146583.5|75
1735239300000|2024-12-26 18:55:00|146785.1|146585.1|146776.5|146576.5|146785.1|146585.1|146769|146569|88
1735239600000|2024-12-26 19:00:00|146777.5|146577.5|146781|146581|146782.5|146582.5|146775.5|146575.5|95
1735239900000|2024-12-26 19:05:00|146782|146582|146781.5|146581.5|146784.5|146584.5|146775|146575|129
1735240200000|2024-12-26 19:10:00|146780.5|146580.5|146782.5|146582.5|146785|146585|146780|146580|80
1735240500000|2024-12-26 19:15:00|146781.5|146581.5|146781.5|146581.5|146793.2|146593.2|146775|146575|122
1735240800000|2024-12-26 19:20:00|146781|146581|146774.5|146574.5|146781.5|146581.5|146773.5|146573.5|72
1735241100000|2024-12-26 19:25:00|146773.5|146573.5|146782.5|146582.5|146783.5|146583.5|146773.1|146573.1|100
1735241400000|2024-12-26 19:30:00|146781.1|146581.1|146828.3|146617.8|146924.6|146620.8|146776.1|146563.6|52
1735241700000|2024-12-26 19:35:00|146831.3|146620.8|146802.8|146543.6|146896.7|146620.8|146800.4|146486.4|28
1735242000000|2024-12-26 19:40:00|146800.8|146541.6|146779|146562.8|146801.2|146584.8|146763.4|146541.6|44
1735242300000|2024-12-26 19:45:00|146775.3|146564.8|146786|146569.8|146788.7|146570|146775.3|146559.3|113
1735242600000|2024-12-26 19:50:00|146783.4|146575.5|146888.9|146666.3|146973.7|146674|146781.1|146563.4|140
1735242900000|2024-12-26 19:55:00|146887.2|146671|146934.3|146723.8|147015.6|146729.1|146882.1|146600.4|157
1735243200000|2024-12-26 20:00:00|146931.9|146729.1|146899|146682.8|146939.7|146729.1|146899|146682.8|107
1735243500000|2024-12-26 20:05:00|146898.9|146676.3|146889.7|146667.1|146909.7|146692.5|146882.7|146664.7|24
1735243800000|2024-12-26 20:10:00|146884.9|146662.3|146888.7|146666.1|146970.7|146675.5|146883|146557.4|18
1735244100000|2024-12-26 20:15:00|146886.2|146670|146888.7|146666.1|146892|146679.1|146881.9|146661.7|9
1735244400000|2024-12-26 20:20:00|146885.9|146663.3|146862.5|146662.5|146888.7|146667.1|146861.1|146647.5|75
1735244700000|2024-12-26 20:25:00|146863.5|146663.5|146855.1|146655.1|146868.5|146668.5|146852.1|146619.3|87
1735245000000|2024-12-26 20:30:00|146854.1|146654.1|146859.1|146659.1|146868.1|146668.1|146844.5|146644.5|119
1735245300000|2024-12-26 20:35:00|146860.1|146660.1|146848.1|146648.1|146870.3|146667.5|146842.1|146620|160
1735245600000|2024-12-26 20:40:00|146846.5|146646.5|146848.1|146648.1|146869.7|146666.1|146840.5|146640.5|156
1735245900000|2024-12-26 20:45:00|146847.1|146647.1|146847.5|146647.5|146869.7|146663.1|146843.1|146643.1|38
1735246200000|2024-12-26 20:50:00|146869.7|146647.1|146848.7|146626.1|146869.7|146663.1|146841.9|146613.7|68
1735246500000|2024-12-26 20:55:00|146878.4|146518.4|146842.1|146642.1|146878.4|146642.5|146841.1|146518.4|73
1735246800000|2024-12-26 21:00:00|146856|146639.8|146854.1|146654.1|146941.7|146654.1|146845.1|146536.4|32
1735247100000|2024-12-26 21:05:00|146853.1|146653.1|146868.1|146668.1|146870.1|146670.1|146851.5|146651.5|49
1735247400000|2024-12-26 21:10:00|146868.5|146668.5|146850.3|146620|146875|146668.5|146842.7|146620|92
1735247700000|2024-12-26 21:15:00|146886.4|146526.4|146892.7|146532.7|146892.7|146532.7|146879.4|146519.4|6
1735248000000|2024-12-26 21:20:00|146877.4|146517.4|146891.7|146531.7|146891.7|146531.7|146877.4|146517.4|2
1735261200000|2024-12-27 01:00:00|147492.3|147392.3|147523.1|147423.1|147524|147424|147450.6|147281.5|218
1735261500000|2024-12-27 01:05:00|147522.5|147422.5|147595.8|147495.8|147620.5|147508.5|147522.5|147384|283
1735261800000|2024-12-27 01:10:00|147596|147496|147832.5|147621.6|147860.1|147660.1|147558|147458|361
1735262100000|2024-12-27 01:15:00|147828.5|147628.5|147747|147547|147890|147690|147630|147430|391
1735262400000|2024-12-27 01:20:00|147697|147597|147860.5|147760.5|147868.5|147768.5|147697|147597|410
1735262700000|2024-12-27 01:25:00|147860.1|147760.1|147878.5|147778.5|147892.8|147792.8|147806.2|147706.2|371
1735263000000|2024-12-27 01:30:00|147877.5|147777.5|147776|147676|147956.3|147777.5|147776|147676|338
1735263300000|2024-12-27 01:35:00|147775.5|147675.5|147800|147700|147823.5|147723.5|147724.5|147624.5|281
1735263600000|2024-12-27 01:40:00|147804.5|147704.5|147725.1|147625.1|147822.5|147722.5|147700.5|147600.5|153
1735263900000|2024-12-27 01:45:00|147734|147634|147810.1|147610.1|147832.2|147645.8|147675.1|147462.3|280
1735264200000|2024-12-27 01:50:00|147811|147611|147920.1|147720.1|147920.1|147775.1|147760|147605.1|181
1735264500000|2024-12-27 01:55:00|147919|147719|148039|147939|148050|147939|147875.1|147719|461
1735264800000|2024-12-27 02:00:00|148044.5|147944.5|148180.1|148080.1|148250|148150|148029.9|147918.5|462
1735265100000|2024-12-27 02:05:00|148168|148068|148317|148217|148318.1|148218.1|148158|148058|380
1735265400000|2024-12-27 02:10:00|148317.2|148217.2|148370.1|148270.1|148416.5|148316.5|148257|148157|460
1735265700000|2024-12-27 02:15:00|148375|148275|148488.1|148388.1|148523|148423|148340.1|148240.1|401
1735266000000|2024-12-27 02:20:00|148488.5|148388.5|148458.4|148358.4|148590.1|148490.1|148447.1|148347.1|299
1735266300000|2024-12-27 02:25:00|148468.6|148368.6|148561.3|148315.9|148568.6|148409.1|148359.4|148209.5|361
1735266600000|2024-12-27 02:30:00|148552.1|148306.7|148626.5|148526.5|148693|148584.1|148521.7|148297.7|397
1735266900000|2024-12-27 02:35:00|148623.5|148523.5|148519.4|148319.4|148634.5|148534.5|148463.1|148319.4|313
1735267200000|2024-12-27 02:40:00|148522.9|148322.9|148382.9|148282.9|148560.1|148420|148370.5|148220.4|283
1735267500000|2024-12-27 02:45:00|148383.1|148283.1|148404.3|148192.8|148428.1|148283.1|148335|148126.7|310
1735267800000|2024-12-27 02:50:00|148400|148200|148273.4|148073.4|148426.2|148213.5|148265|148053.2|329
1735268100000|2024-12-27 02:55:00|148278.6|148078.6|148012.1|147665.1|148297.3|148138.6|147998.5|147659.2|310
1735268400000|2024-12-27 03:00:00|148018.6|147658.6|148180.5|147980.5|148230|148005.1|147933.6|147619.4|215
1735268700000|2024-12-27 03:05:00|148180.2|147980.2|148101.4|147861.5|148226.3|148001.5|148081.4|147815.4|142
1735269000000|2024-12-27 03:10:00|148121.4|147841.5|147869.4|147669.4|148147.5|147901.5|147853.5|147615|175
1735269300000|2024-12-27 03:15:00|147877|147661.8|147888.4|147688.4|147932.3|147744.4|147843.7|147616.8|34
1735269600000|2024-12-27 03:20:00|147885.4|147685.4|147828.6|147628.6|147885.4|147711.6|147753.8|147619|110
1735269900000|2024-12-27 03:25:00|147820.5|147620.5|147788.6|147688.6|147820.5|147688.6|147750.7|147620.5|226
1735270200000|2024-12-27 03:30:00|147788.5|147688.5|147848.6|147748.6|147918.6|147807.4|147787.4|147640.5|344
1735270500000|2024-12-27 03:35:00|147845.5|147745.5|147888.6|147688.6|147952.6|147810.1|147825|147671.4|279
1735270800000|2024-12-27 03:40:00|147885|147685|147918.4|147718.4|147928.6|147791.6|147850.1|147679|161
1735271100000|2024-12-27 03:45:00|147928.6|147728.6|147880.5|147780.5|147938.6|147794.5|147864|147718.5|121
1735271400000|2024-12-27 03:50:00|147887.4|147787.4|147889.5|147789.5|147939.6|147794.5|147860|147718.4|101
1735271700000|2024-12-27 03:55:00|147880.5|147780.5|147878.6|147778.6|147889.6|147789.6|147863.9|147763.9|128
1735272000000|2024-12-27 04:00:00|147867.7|147767.7|147860|147760|147938.6|147799.5|147860|147728.4|83
1735272300000|2024-12-27 04:05:00|147864.8|147764.8|147845.1|147745.1|147884.5|147784.5|147845|147745|104
1735272600000|2024-12-27 04:10:00|147845|147745|147872.2|147772.2|147938.8|147778.6|147840.9|147688.2|210
1735272900000|2024-12-27 04:15:00|147870|147770|147842.5|147742.5|147928.6|147782.4|147827.5|147718.5|169
1735273200000|2024-12-27 04:20:00|147842.8|147742.8|147866.5|147666.5|147875|147748.5|147794|147594|221
1735273500000|2024-12-27 04:25:00|147872.5|147672.5|147774.6|147528.3|147873.5|147718.5|147772.6|147528.3|191
1735273800000|2024-12-27 04:30:00|147783.7|147537.4|147712.6|147512.6|147801.1|147592.6|147651.4|147501.4|159
1735274100000|2024-12-27 04:35:00|147713.6|147513.6|147698.6|147498.6|147733.1|147576.5|147647.7|147456.5|132
1735274400000|2024-12-27 04:40:00|147699.6|147499.6|147517|147417|147732.3|147532.3|147517|147415.1|237
1735274700000|2024-12-27 04:45:00|147518.1|147418.1|147486.1|147386.1|147557|147457|147471.1|147371.1|312
1735275000000|2024-12-27 04:50:00|147485.2|147385.2|147436|147336|147518|147418|147430.5|147330.5|295
1735275300000|2024-12-27 04:55:00|147438|147338|147317.1|147217.1|147459.5|147359.5|147300.2|147200.2|379
1735275600000|2024-12-27 05:00:00|147318|147218|147254.4|147028.7|147339.5|147239.5|147210.1|147028.7|297
1735275900000|2024-12-27 05:05:00|147244.3|147018.6|146951.4|146751.4|147244.3|147073.1|146920.1|146751.4|340
1735276200000|2024-12-27 05:10:00|146960.6|146760.6|146858.6|146658.6|146997.5|146848.8|146740.1|146561.5|195
1735276500000|2024-12-27 05:15:00|146868.6|146668.6|146871.4|146671.4|146918.6|146718.6|146770.5|146570.5|141
1735276800000|2024-12-27 05:20:00|146871.5|146671.5|146894.5|146694.5|146928.6|146747.5|146830|146661.4|56
1735277100000|2024-12-27 05:25:00|146894.4|146694.4|147012.5|146812.5|147078.6|146878.6|146865.1|146691.4|138
1735277400000|2024-12-27 05:30:00|147014.2|146808.3|146991.5|146791.5|147066.5|146905.1|146991.4|146765.5|173
1735277700000|2024-12-27 05:35:00|146993.6|146793.6|147022.3|146822.3|147032|146828.6|146991.5|146783.3|39
1735278000000|2024-12-27 05:40:00|147028.6|146828.6|147040.7|146792.2|147065.7|146900|146989.6|146767.2|42
1735278300000|2024-12-27 05:45:00|147030.7|146802.2|147003.4|146803.4|147030.7|146822.6|146891.4|146730.4|161
1735278600000|2024-12-27 05:50:00|147003.5|146803.5|147016.5|146816.5|147032.6|146917.6|146940|146791.6|269
1735278900000|2024-12-27 05:55:00|147014.5|146814.5|147029.5|146829.5|147049.6|146849.6|147012.5|146812.5|109
1735279200000|2024-12-27 06:00:00|147034.6|146834.6|147028.6|146828.6|147098.6|146898.6|147013.4|146813.4|110
1735279500000|2024-12-27 06:05:00|147029.6|146829.6|146978.6|146878.6|147048.6|146889.1|146945|146777.2|188
1735279800000|2024-12-27 06:10:00|146973.4|146873.4|147051.6|146851.6|147062.5|146890.1|146955|146818.5|99
1735280100000|2024-12-27 06:15:00|147050.4|146850.4|146971.1|146771.1|147057.4|146870.5|146928.5|146767.5|220
1735280400000|2024-12-27 06:20:00|146972.4|146772.4|146991.5|146791.5|147008.6|146828.5|146881.4|146725.6|166
1735280700000|2024-12-27 06:25:00|146991.4|146791.4|146782.4|146582.4|147032.5|146832.5|146730|146536.4|224
1735281000000|2024-12-27 06:30:00|146791.6|146591.6|147028.6|146828.6|147058.5|146889.1|146791.6|146591.6|163
1735281300000|2024-12-27 06:35:00|147035.7|146807.2|147030.5|146830.5|147104.7|146894.6|147021.5|146805.2|119
1735281600000|2024-12-27 06:40:00|147030.6|146830.6|147088.6|146888.6|147114.6|146888.6|147021.5|146821.5|31
1735281900000|2024-12-27 06:45:00|147122.4|146922.4|147131.5|146931.5|147151.6|146951.6|147091.4|146891.4|39
1735282200000|2024-12-27 06:50:00|147148.6|146948.6|147258.6|147058.6|147258.6|147058.6|147148.6|146948.6|22
1735282500000|2024-12-27 06:55:00|147282.3|147082.3|147551.4|147351.4|147566.9|147362.3|147281.5|147081.5|65
1735282800000|2024-12-27 07:00:00|147558.6|147358.6|147824.6|147624.6|147833.1|147624.6|147481.4|147171.4|98
1735283100000|2024-12-27 07:05:00|147833.9|147615.3|147580|147380|147910.2|147678.6|147564|147231.4|68
1735283400000|2024-12-27 07:10:00|147530|147430|147561.5|147361.5|147571.4|147430|147525.1|147361.5|7
1735283700000|2024-12-27 07:15:00|147568.6|147368.6|147561.5|147361.5|147568.6|147368.6|147561.5|147361.5|10
1735284000000|2024-12-27 07:20:00|147505.1|147405.1|147568.6|147368.6|147585.1|147430|147493.8|147361.4|25
1735284300000|2024-12-27 07:25:00|147578.6|147378.6|147828.6|147628.6|147828.6|147654.6|147578.6|147378.6|17
1735284600000|2024-12-27 07:30:00|147821.5|147621.5|147861.5|147661.5|147878.6|147700|147773.8|147610|23
1735284900000|2024-12-27 07:35:00|147868.6|147668.6|147773.9|147536.9|147928.6|147771.1|147755.4|147536.9|26
1735285200000|2024-12-27 07:40:00|147778.5|147532.3|147597.3|147345.5|147778.5|147552.3|147585.4|147334.1|67
1735285500000|2024-12-27 07:45:00|147525.5|147325.5|147357.8|146999.4|147577.3|147359.9|147285.6|146998.6|116
1735285800000|2024-12-27 07:50:00|147353.6|147003.5|147240.1|147040.1|147353.6|147135.2|147240.1|147003.5|46
1735286100000|2024-12-27 07:55:00|147190|147090|147368.6|147168.6|147368.6|147168.6|147190|147048.6|21
1735286400000|2024-12-27 08:00:00|147380.1|147180.1|147458.6|147258.6|147478.6|147297.5|147361.4|147161.4|56
1735286700000|2024-12-27 08:05:00|147451.4|147251.4|147418.6|147218.6|147451.4|147251.4|147411.4|147211.4|16
1735287000000|2024-12-27 08:10:00|147411.4|147211.4|147438.6|147238.6|147438.6|147238.6|147411.4|147211.4|4
1735287300000|2024-12-27 08:15:00|147448.6|147248.6|147561.4|147361.4|147568.6|147368.6|147448.6|147248.6|29
1735287600000|2024-12-27 08:20:00|147551.5|147351.5|147538.6|147338.6|147551.5|147380|147431.4|147231.4|20
1735287900000|2024-12-27 08:25:00|147538.7|147338.5|147538.7|147338.5|147548.7|147338.6|147538.6|147328.5|38
1735288200000|2024-12-27 08:30:00|147523.5|147301.5|147531.2|147331.2|147576.7|147344.5|147523.5|147301.5|15
1735288500000|2024-12-27 08:35:00|147521.2|147321.2|147518.8|147318.8|147530.6|147330.6|147511.2|147311.2|23
1735288800000|2024-12-27 08:40:00|147519.8|147319.8|147538.8|147338.8|147538.8|147338.8|147511.2|147311.2|10
1735289400000|2024-12-27 08:50:00|147558.8|147358.8|147620.8|147376.8|147680.6|147480.6|147558.8|147346.8|58
1735289700000|2024-12-27 08:55:00|147610.8|147386.8|147568.2|147349.5|147647.3|147440.6|147491.3|147277.4|109
1735290000000|2024-12-27 09:00:00|147578.2|147339.5|147644.7|147436.6|147646.7|147440.6|147548.8|147300.1|89
1735290300000|2024-12-27 09:05:00|147640.6|147440.6|147638.6|147419.9|147698.8|147498.8|147611.2|147397.2|64
1735290600000|2024-12-27 09:10:00|147635.9|147422.5|147701.3|147501.3|147765.5|147558.9|147635.9|147402.5|84
1735290900000|2024-12-27 09:15:00|147705.9|147505.9|147728.8|147528.8|147770.6|147570.6|147691.2|147491.2|41
1735291200000|2024-12-27 09:20:00|147734.9|147522.7|147773.2|147549.2|147918.2|147678.9|147701.2|147483.7|98
1735291500000|2024-12-27 09:25:00|147763.2|147559.2|147835.5|147622.1|147885.3|147668.9|147741.3|147537.2|117
1735291800000|2024-12-27 09:30:00|147832.9|147624.8|147838.9|147638.9|147902.9|147641.3|147661.2|147439.2|135
1735292100000|2024-12-27 09:35:00|147838.8|147638.8|147641.4|147396.2|147890.1|147690.1|147577.9|147323.3|95
1735292400000|2024-12-27 09:40:00|147651.4|147406.2|147690.9|147478.7|147719.9|147478.7|147648.8|147397.7|62
1735292700000|2024-12-27 09:45:00|147700.9|147468.7|147700.8|147500.8|147702.9|147500.8|147650.2|147422.1|65
1735293000000|2024-12-27 09:50:00|147706.9|147494.7|147756.9|147524.7|147756.9|147540.8|147703.8|147494.7|14
1735293300000|2024-12-27 09:55:00|147740.8|147540.8|147747.5|147419|147747.5|147540.8|147683.2|147419|33
1735293600000|2024-12-27 10:00:00|147737.5|147429|147728.8|147368.8|147761.3|147439|147678.5|147355.3|49
1735293900000|2024-12-27 10:05:00|147719.5|147378.1|147693.6|147340.8|147728.8|147379.8|147683.6|147337.2|24
1735294200000|2024-12-27 10:10:00|147697.2|147337.2|147665.2|147305.2|147697.2|147350.8|147649.6|147305.2|16
1735294500000|2024-12-27 10:15:00|147661.6|147308.8|147578.9|147218.9|147665.2|147331|147485|147198.8|40
1735294800000|2024-12-27 10:20:00|147578.8|147218.8|147437.3|147205.1|147578.8|147318.9|147421.2|147191.9|72
1735295100000|2024-12-27 10:25:00|147427.3|147215.1|147431.2|147231.2|147446.7|147234.5|147401.2|147175.1|34
1735295400000|2024-12-27 10:30:00|147437.3|147225.1|147703.5|147475.4|147758.5|147494.8|147431.2|147215.1|85
1735295700000|2024-12-27 10:35:00|147723.5|147455.4|147622.3|147300.1|147750.5|147483.3|147567.3|147300.1|68
1735296000000|2024-12-27 10:40:00|147597.3|147325.1|147584.9|147312.7|147641.2|147355.1|147557.3|147280.1|76
1735296300000|2024-12-27 10:45:00|147574.9|147322.7|147584.9|147312.7|147609.9|147332.7|147564.9|147287.7|42
1735296600000|2024-12-27 10:50:00|147574.9|147322.7|147563.3|147241.1|147609.9|147322.7|147528.3|147222.2|48
1735296900000|2024-12-27 10:55:00|147538.3|147266.1|147538.3|147266.1|147582.2|147276.1|147528.3|147222.2|29
1735297200000|2024-12-27 11:00:00|147563.3|147241.1|147563.3|147241.1|147582.2|147266.1|147538.3|147222.2|13
1735297500000|2024-12-27 11:05:00|147582.2|147222.2|147563.3|147241.1|147582.2|147266.1|147538.3|147222.2|12
1735297800000|2024-12-27 11:10:00|147582.2|147222.2|147461.2|147261.2|147582.2|147281.2|147461.2|147222.2|19
1735298100000|2024-12-27 11:15:00|147467.3|147255.1|147463.9|147231.7|147487.9|147261.2|147396.2|147196.2|55
1735298400000|2024-12-27 11:20:00|147473.9|147221.7|147473.3|147201.1|147527.8|147237.2|147437.2|147157.2|45
1735298700000|2024-12-27 11:25:00|147498.3|147176.1|147459.9|147137.7|147499.9|147222.7|147371.2|147116.3|45
1735299000000|2024-12-27 11:30:00|147478.8|147118.8|147499.4|147139.4|147650.7|147294.5|147478.8|147118.8|18
1735299300000|2024-12-27 11:35:00|147496.4|147142.4|147480.5|147158.3|147499.5|147170.1|147468.8|147139.4|59
1735299600000|2024-12-27 11:40:00|147499.4|147139.4|147506.4|147152.4|147620.6|147273.9|147455.5|147139.4|22
1735299900000|2024-12-27 11:45:00|147503.8|147155.1|147490.5|147168.3|147509.4|147168.3|147490.5|147149.4|6
1735300200000|2024-12-27 11:50:00|147509.4|147149.4|147486.9|147234.7|147509.4|147254.7|147437.8|147149.4|10
1735300500000|2024-12-27 11:55:00|147521.9|147199.7|147456.9|147224.7|147521.9|147244.7|147405.2|147179.1|37
1735300800000|2024-12-27 12:00:00|147466.9|147214.7|147433.9|147221.7|147566.9|147291.7|147420.2|147194.1|81
1735301100000|2024-12-27 12:05:00|147453.9|147201.7|147371.2|147171.2|147477.3|147221.7|147371.2|147145.1|61
1735301400000|2024-12-27 12:10:00|147377.3|147165.1|147394.9|147162.7|147414.9|147172.7|147361.2|147135.1|89
1735301700000|2024-12-27 12:15:00|147384.9|147172.7|147403.9|147191.7|147458.9|147191.7|147384.9|147136.7|72
1735302000000|2024-12-27 12:20:00|147413.9|147181.7|147371.2|147171.2|147423.9|147191.7|147371.2|147171.2|49
1735302300000|2024-12-27 12:25:00|147371.8|147171.8|147405.8|147205.8|147406.8|147206.8|147371.8|147171.8|25
1735302600000|2024-12-27 12:30:00|147411.9|147199.7|147405.8|147205.8|147411.9|147205.8|147405.8|147199.7|2
1735302900000|2024-12-27 12:35:00|147389.2|147189.2|147409.8|147209.8|147415.9|147209.8|147371.2|147155.1|43
1735303200000|2024-12-27 12:40:00|147415.9|147203.7|147388.8|147188.8|147415.9|147209.8|147381.2|147181.2|27
1735303500000|2024-12-27 12:45:00|147366.2|147166.2|147372.8|147172.8|147378.9|147172.8|147366.2|147162.7|13
1735303800000|2024-12-27 12:50:00|147378.9|147166.7|147378.8|147178.8|147384.9|147178.8|147372.8|147166.7|7
1735304100000|2024-12-27 12:55:00|147384.9|147172.7|147378.8|147178.8|147384.9|147178.8|147378.8|147172.7|2
1735304400000|2024-12-27 13:00:00|147384.9|147172.7|147395.8|147195.8|147401.9|147195.8|147378.8|147162.7|18
1735304700000|2024-12-27 13:05:00|147373|147173|147369.8|147169.8|147373|147173|147361.2|147161.2|42
1735305000000|2024-12-27 13:10:00|147361.2|147161.2|147416.7|147184.5|147416.7|147200.6|147361.2|147161.2|52
1735305300000|2024-12-27 13:15:00|147406.7|147194.5|147432.9|147220.7|147465.9|147220.7|147406.7|147143.7|45
1735305600000|2024-12-27 13:20:00|147433.9|147221.7|147435.9|147223.7|147454.9|147229.8|147429.8|147202.7|39
1735305900000|2024-12-27 13:25:00|147429.8|147229.8|147378.8|147178.8|147436.9|147230.8|147370|147170|22
1735306200000|2024-12-27 13:30:00|147371.2|147171.2|147360.8|147160.8|147371.2|147171.2|147346.2|147146.2|7
1735306500000|2024-12-27 13:35:00|147376.9|147144.7|147417.3|147185.1|147488.5|147238.8|147376.9|147144.7|67
1735306800000|2024-12-27 13:40:00|147407.3|147195.1|147360.8|147116.8|147427.3|147201.2|147323.5|147116.8|36
1735307100000|2024-12-27 13:45:00|147365.3|147112.3|147360.3|147117.3|147365.3|147117.3|147360.3|147112.3|30
1735307400000|2024-12-27 13:50:00|147365.3|147112.3|147378.7|147143.7|147408.1|147162.6|147360.3|147112.3|15
1735307700000|2024-12-27 13:55:00|147373.7|147148.7|147388.8|147188.8|147394.9|147188.8|147361.2|147148.7|12
1735308000000|2024-12-27 14:00:00|147375.2|147175.2|147379|147179|147394|147194|147367.1|147167.1|121
1735308300000|2024-12-27 14:05:00|147378|147178|147426|147226|147428|147228|147360|147160|128
1735308600000|2024-12-27 14:10:00|147427.5|147227.5|147375.2|147175.2|147454.2|147254.2|147330|147130|120
1735308900000|2024-12-27 14:15:00|147376.4|147176.4|147387.5|147187.5|147430.5|147230.5|147357.5|147157.5|100
1735309200000|2024-12-27 14:20:00|147386.5|147186.5|147366.5|147166.5|147390|147190|147315|147115|72
1735309500000|2024-12-27 14:25:00|147375|147175|147396.1|147196.1|147404.5|147204.5|147335|147135|65
1735309800000|2024-12-27 14:30:00|147402.1|147202.1|147430|147230|147434.5|147234.5|147384.5|147184.5|178
1735310100000|2024-12-27 14:35:00|147430.5|147230.5|147495.1|147295.1|147537|147337|147400.5|147200.5|130
1735310400000|2024-12-27 14:40:00|147497.4|147297.4|147387|147187|147520.5|147302.1|147380.5|147127.8|161
1735310700000|2024-12-27 14:45:00|147385|147185|147409|147209|147410.5|147210.5|147356.1|147156.1|71
1735311000000|2024-12-27 14:50:00|147410|147210|147384.5|147184.5|147429|147229|147377.5|147177.5|109
1735311300000|2024-12-27 14:55:00|147385.5|147185.5|147412.5|147212.5|147425|147225|147385.5|147185.5|121
1735311600000|2024-12-27 15:00:00|147414.5|147214.5|147414.1|147214.1|147457.1|147257.1|147404.5|147204.5|134
1735311900000|2024-12-27 15:05:00|147413|147213|147431.1|147219.3|147525.5|147303.4|147398|147173.5|82
1735312200000|2024-12-27 15:10:00|147432.1|147216.2|147411.8|147211.8|147443|147243|147411.8|147211.8|86
1735312500000|2024-12-27 15:15:00|147411.5|147211.5|147414|147214|147462|147262|147399.8|147199.8|102
1735312800000|2024-12-27 15:20:00|147414.5|147214.5|147374|147174|147427|147227|147374|147174|42
1735313100000|2024-12-27 15:25:00|147373.1|147173.1|147350.9|147150.9|147420|147220|147350.9|147150.9|70
1735313400000|2024-12-27 15:30:00|147355.5|147155.5|147336.5|147136.5|147365|147165|147290|147090|44
1735313700000|2024-12-27 15:35:00|147336.1|147136.1|147300|147100|147375|147175|147299.8|147099.8|42
1735314000000|2024-12-27 15:40:00|147310|147110|147305|147105|147315|147115|147295|147095|45
1735314300000|2024-12-27 15:45:00|147300|147100|147230|147030|147309|147109|147198.5|146998.5|43
1735314600000|2024-12-27 15:50:00|147229|147029|147253.5|147053.5|147304.1|147104.1|147220.1|147020.1|91
1735314900000|2024-12-27 15:55:00|147252.5|147052.5|147299.5|147099.5|147337.2|147137.2|147251|147051|77
1735315200000|2024-12-27 16:00:00|147304.5|147104.5|147314.5|147114.5|147314.5|147114.5|147290|147090|125
1735315500000|2024-12-27 16:05:00|147313|147113|147311.5|147111.5|147313|147113|147295|147095|57
1735315800000|2024-12-27 16:10:00|147310|147110|147310|147110|147312.5|147112.5|147295|147095|18
1735316100000|2024-12-27 16:15:00|147300|147100|147293.1|147093.1|147305|147105|147290|147090|59
1735316400000|2024-12-27 16:20:00|147289.5|147089.5|147238.5|147038.5|147310|147110|147238.5|147038.5|33
1735316700000|2024-12-27 16:25:00|147221.8|147021.8|147210|147010|147239|147039|147210|147010|77
1735317000000|2024-12-27 16:30:00|147208.5|147008.5|147209.5|147009.5|147222|147022|147190|146990|70
1735317300000|2024-12-27 16:35:00|147210.5|147010.5|147116.5|146916.5|147223.7|147020|147014.1|146766.4|157
1735317600000|2024-12-27 16:40:00|147117.5|146917.5|147023.5|146823.5|147123|146923|147021.5|146821.5|75
1735317900000|2024-12-27 16:45:00|147023|146823|146990.5|146790.5|147036.5|146836.5|146970|146770|37
1735318200000|2024-12-27 16:50:00|147000.5|146800.5|147162.5|146962.5|147165|146965|146990|146790|75
1735318500000|2024-12-27 16:55:00|147160|146960|147140.5|146940.5|147160|146960|147133.5|146933.5|31
1735318800000|2024-12-27 17:00:00|147150|146950|147230.1|147030.1|147230.1|147030.1|147142|146942|43
1735319100000|2024-12-27 17:05:00|147231.5|147031.5|147333.1|147133.1|147335.1|147133.1|147230.1|147030.1|89
1735319400000|2024-12-27 17:10:00|147326.5|147126.5|147233.1|147033.1|147391.7|147154.1|147230|146999.3|113
1735319700000|2024-12-27 17:15:00|147230.9|147030.9|147249.5|147049.5|147249.5|147049.5|147226.1|147026.1|17
1735320000000|2024-12-27 17:20:00|147250.1|147050.1|147336.9|147136.9|147416.7|147141.1|147250.1|147046.6|100
1735320300000|2024-12-27 17:25:00|147336.5|147136.5|147295.2|147072.5|147393.9|147136.5|147276.7|146968.3|69
1735320600000|2024-12-27 17:30:00|147287.8|147079.8|147228.4|147028.4|147344.7|147086.4|147220.1|146934.4|103
1735320900000|2024-12-27 17:35:00|147225.7|147025.7|147209.5|147009.5|147228.1|147028.1|147199.5|146994.1|78
1735321200000|2024-12-27 17:40:00|147209.1|147009.1|147140|146940|147280|147009.5|147140|146940|18
1735321500000|2024-12-27 17:45:00|147150.5|146950.5|147177.1|146977.1|147177.1|146977.1|147150.5|146950.5|34
1735321800000|2024-12-27 17:50:00|147175.1|146975.1|147192.1|146992.1|147193.1|146993.1|147168.5|146968.5|51
1735322100000|2024-12-27 17:55:00|147190.5|146990.5|147159.9|146959.9|147191.1|146991.1|147159.9|146959.9|40
1735322400000|2024-12-27 18:00:00|147167.5|146967.5|147164.5|146964.5|147171|146971|147160|146960|43
1735322700000|2024-12-27 18:05:00|147165.5|146965.5|147188.5|146988.5|147195.5|146995.5|147165.5|146965.5|26
1735323000000|2024-12-27 18:10:00|147189.5|146989.5|147214.4|147014.4|147215.4|147015.4|147189|146989|90
1735323300000|2024-12-27 18:15:00|147215.1|147015.1|147254.4|147047.2|147345|147050.8|147205.5|147002.4|75
1735323600000|2024-12-27 18:20:00|147260.9|147044.7|147243.2|147040.5|147337|147049.5|147240.5|147004.2|58
1735323900000|2024-12-27 18:25:00|147240.5|147037.8|147257.9|147057.9|147268.4|147065.5|147240.5|147037.2|60
1735324200000|2024-12-27 18:30:00|147252.1|147052.1|147221.1|147021.1|147338.6|147058.5|147219|146927.3|62
1735324500000|2024-12-27 18:35:00|147220.1|147020.1|147215|147015|147220.1|147020.1|147210|147010|16
1735324800000|2024-12-27 18:40:00|147214.5|147014.5|147218.5|147018.5|147220.5|147020.5|147214.5|147014.5|12
1735325100000|2024-12-27 18:45:00|147219.5|147019.5|147224.5|147021.8|147224.5|147023.4|147219|147019|20
1735325400000|2024-12-27 18:50:00|147228.2|147025.5|147347.5|147144.8|147452.7|147146.7|147227.5|146997.4|107
1735325700000|2024-12-27 18:55:00|147441|147108.2|147357.9|147141.7|147442|147157.1|147342.7|147108.2|65
1735326000000|2024-12-27 19:00:00|147359.9|147143.7|147363|147163|147372|147172|147356|147143.7|125
1735326300000|2024-12-27 19:05:00|147358.5|147158.5|147321.4|147114.2|147370|147170|147315.5|147109.6|111
1735326600000|2024-12-27 19:10:00|147325.9|147109.7|147326.5|147123.8|147331.4|147130.4|147314.8|147104.1|69
1735326900000|2024-12-27 19:15:00|147327.8|147120.6|147348.7|147148.7|147357.5|147157.5|147327.2|147120.6|75
1735327200000|2024-12-27 19:20:00|147352.3|147136.1|147400.9|147184.7|147402.1|147202.1|147347.5|147136.1|95
1735327500000|2024-12-27 19:25:00|147398.9|147182.7|147427.4|147227.4|147498|147227.4|147392.3|147165.2|68
1735327800000|2024-12-27 19:30:00|147430.1|147230.1|147431.3|147215.1|147440.9|147237|147425.7|147214.1|105
1735328100000|2024-12-27 19:35:00|147435.9|147219.7|147432.5|147232.5|147514|147234.8|147424.7|147181.2|129
1735328400000|2024-12-27 19:40:00|147432.4|147232.4|147433.3|147217.1|147442.9|147242.1|147426.2|147214.1|107
1735328700000|2024-12-27 19:45:00|147436.9|147220.7|147435.5|147219.3|147442.9|147226.7|147430.3|147214.1|57
1735329000000|2024-12-27 19:50:00|147431.3|147215.1|147426.7|147210.5|147530.6|147228.7|147420.9|147190.2|95
1735329300000|2024-12-27 19:55:00|147426.3|147210.1|147430.3|147214.1|147511.8|147214.3|147422.3|147128|50
1735329600000|2024-12-27 20:00:00|147432.1|147215.9|147501.5|147151.8|147511.4|147224.5|147427.2|147097.5|27
1735329900000|2024-12-27 20:05:00|147505.7|147147.5|147527.7|147169.5|147532.6|147197.9|147387.4|147061.4|59
1735330200000|2024-12-27 20:10:00|147439|147197.4|147472.8|147140|147538.6|147223.7|147432.5|147119.3|36
1735330500000|2024-12-27 20:15:00|147521.4|147188.6|147468.8|147136|147538.7|147188.6|147466.8|147122.4|32
1735330800000|2024-12-27 20:20:00|147520|147187.2|147448|147206.4|147532.7|147217.7|147433.9|147134|13
1735331100000|2024-12-27 20:25:00|147439.2|147211.1|147436.3|147220.1|147533.6|147220.1|147435.3|147128.3|15
1735331400000|2024-12-27 20:30:00|147529|147196.2|147475|147229.3|147655.7|147295.7|147475|147180|63
1735331700000|2024-12-27 20:35:00|147552.7|147192.7|147467.9|147245.3|147553.1|147245.3|147467.9|147192.7|12
1735332000000|2024-12-27 20:40:00|147472.1|147241.8|147535.7|147314.3|147545.4|147325.1|147470.3|147240|25
1735332300000|2024-12-27 20:45:00|147530.9|147319.1|147525.1|147325.1|147530.9|147325.1|147525.1|147319.1|2
1735332600000|2024-12-27 20:50:00|147515.1|147315.1|147512.3|147287.7|147600.7|147325.1|147508.9|147191.4|22
1735332900000|2024-12-27 20:55:00|147502.7|147297.3|147503|147303|147522|147316.7|147501.1|147285.3|102
1735333200000|2024-12-27 21:00:00|147502.5|147302.5|147509.1|147309.1|147607.3|147313.1|147494.6|147241.7|165
1735333500000|2024-12-27 21:05:00|147506.6|147306.6|147513.7|147313.7|147516.9|147316.9|147504.2|147304.2|167
1735333800000|2024-12-27 21:10:00|147506.6|147306.6|147546.4|147186.4|147607.6|147314.9|147489.5|147176.4|212
1735334100000|2024-12-27 21:15:00|147551.6|147191.6|147589.7|147229.7|147589.7|147229.7|147546.4|147186.4|28
1735334400000|2024-12-27 21:20:00|147596.7|147236.7|147540.4|147255.4|147597.6|147258.1|147536.4|147186.4|70
1735334700000|2024-12-27 21:25:00|147541.3|147256.3|147536.7|147251.7|147541.8|147256.8|147536.7|147251.7|32
1735335000000|2024-12-27 21:30:00|147535.7|147248.6|147546.4|147186.4|147546.4|147248.6|147535.7|147186.4|2
1735520400000|2024-12-30 01:00:00|147004.1|146904.1|146960.5|146860.5|147005|146905|146922.5|146781.5|253
1735520700000|2024-12-30 01:05:00|146960|146860|146820|146620|146968.6|146868.6|146776.9|146620|232
1735521000000|2024-12-30 01:10:00|146838.6|146638.6|146912.1|146710.8|146938.6|146782.4|146769.9|146611.2|176
1735521300000|2024-12-30 01:15:00|146911|146711|146574.1|146352.8|146927.6|146719.8|146574.1|146342.8|182
1735521600000|2024-12-30 01:20:00|146563.5|146363.5|146635.5|146435.5|146658.6|146458.6|146491.4|146291|61
1735521900000|2024-12-30 01:25:00|146633.5|146433.5|146689.2|146589.2|146737.8|146591.5|146570|146431.5|111
1735522200000|2024-12-30 01:30:00|146671.2|146571.2|146638.6|146438.6|146708.6|146577.5|146561.2|146409.7|236
1735522500000|2024-12-30 01:35:00|146640.6|146440.6|146697.5|146597.5|146698.1|146598.1|146583.4|146437.4|172
1735522800000|2024-12-30 01:40:00|146690.1|146590.1|146731.1|146631.1|146738.5|146638.5|146687.5|146587.5|131
1735523100000|2024-12-30 01:45:00|146732.5|146632.5|146656.1|146556.1|146756.1|146656.1|146627.5|146527.5|236
1735523400000|2024-12-30 01:50:00|146658.1|146558.1|146703|146603|146732|146632|146658.1|146558.1|233
1735523700000|2024-12-30 01:55:00|146703.5|146603.5|146596.1|146496.1|146713|146613|146550.9|146450.9|324
1735524000000|2024-12-30 02:00:00|146591.7|146491.7|146637.7|146537.7|146680.6|146580.6|146591.5|146491.5|339
1735524300000|2024-12-30 02:05:00|146641.5|146541.5|146732.9|146632.9|146778.6|146638.6|146630.4|146508.5|214
1735524600000|2024-12-30 02:10:00|146738.6|146638.6|146695.6|146495.6|146762.5|146638.6|146638.6|146481.4|151
1735524900000|2024-12-30 02:15:00|146696.6|146496.6|146718.5|146618.5|146748.6|146618.6|146646.4|146495.5|52
1735525200000|2024-12-30 02:20:00|146768.6|146568.6|146702.5|146602.5|146768.6|146628.6|146691.4|146551.4|56
1735525500000|2024-12-30 02:25:00|146703.8|146603.8|146690|146590|146822.4|146665|146690|146559.1|85
1735525800000|2024-12-30 02:30:00|146695.8|146595.8|146710.1|146610.1|146710.1|146610.1|146695|146595|11
1735526100000|2024-12-30 02:35:00|146708.5|146608.5|146704.5|146604.5|146715.1|146615.1|146690.1|146590.1|51
1735526400000|2024-12-30 02:40:00|146705.1|146605.1|146705.1|146605.1|146717.4|146617.4|146703.5|146603.5|23
1735526700000|2024-12-30 02:45:00|146700.1|146600.1|146735.1|146635.1|146739.5|146639.5|146690.1|146590.1|39
1735527000000|2024-12-30 02:50:00|146723.8|146623.8|146710.1|146610.1|146723.8|146623.8|146695.1|146595.1|195
1735527300000|2024-12-30 02:55:00|146718.6|146618.6|146718.6|146618.6|146731.6|146631.6|146705.1|146605.1|61
1735527600000|2024-12-30 03:00:00|146711|146611|146713.1|146613.1|146768.6|146618.6|146700|146558|101
1735527900000|2024-12-30 03:05:00|146712.6|146612.6|146717.9|146617.9|146718.4|146618.4|146690.1|146590.1|42
1735528200000|2024-12-30 03:10:00|146711.5|146611.5|146737|146637|146742.4|146642.4|146698.1|146598.1|130
1735528500000|2024-12-30 03:15:00|146736.5|146636.5|146705.1|146605.1|146782.4|146638.5|146705.1|146558.4|166
1735528800000|2024-12-30 03:20:00|146704|146604|146722.9|146622.9|146728.6|146628.6|146703.5|146603.5|64
1735529100000|2024-12-30 03:25:00|146778.6|146578.6|146763.1|146663.1|146803|146663.1|146710|146569|96
1735529400000|2024-12-30 03:30:00|146761.3|146661.3|146805.5|146705.5|146830.5|146730.5|146758.5|146658.5|176
1735529700000|2024-12-30 03:35:00|146806.1|146706.1|146970.1|146770.1|146973.5|146832.5|146802.5|146702.5|261
1735530000000|2024-12-30 03:40:00|146920.1|146820.1|146949.5|146849.5|147002.5|146902.5|146885.1|146785.1|279
1735530300000|2024-12-30 03:45:00|146949|146849|146932.5|146832.5|146954.1|146854.1|146932.2|146832.2|133
1735530600000|2024-12-30 03:50:00|146940.1|146840.1|146951.1|146851.1|146958.7|146858.7|146939.1|146839.1|104
1735530900000|2024-12-30 03:55:00|146953.5|146853.5|146978.4|146878.4|146998.4|146898.4|146940.1|146840.1|116
1735531200000|2024-12-30 04:00:00|146980.1|146880.1|146935.1|146835.1|146980.1|146880.1|146935.1|146835.1|114
1735531500000|2024-12-30 04:05:00|146931.3|146831.3|146958.1|146858.1|146979.5|146879.5|146931.3|146831.3|112
1735531800000|2024-12-30 04:10:00|146959.1|146859.1|146994.5|146894.5|146999.1|146899.1|146954.8|146854.8|159
1735532100000|2024-12-30 04:15:00|146996.3|146896.3|147002.5|146902.5|147009.5|146909.5|146968|146868|155
1735532400000|2024-12-30 04:20:00|147002.8|146902.8|147008.8|146908.8|147039.1|146939.1|146989|146889|194
1735532700000|2024-12-30 04:25:00|147009.1|146909.1|147055.1|146955.1|147064.5|146964.5|147008.5|146908.5|223
1735533000000|2024-12-30 04:30:00|147057.1|146957.1|147041.1|146941.1|147059.5|146959.5|147034.5|146934.5|133
1735533300000|2024-12-30 04:35:00|147036.1|146936.1|147019.1|146919.1|147049.9|146949.9|147012.5|146912.5|141
1735533600000|2024-12-30 04:40:00|147019.3|146919.3|147046.1|146946.1|147083.5|146983.5|147002.3|146902.3|176
1735533900000|2024-12-30 04:45:00|147048.5|146948.5|147035.6|146835.6|147064.5|146964.5|146981.5|146823.5|117
1735534200000|2024-12-30 04:50:00|147028.4|146828.4|146995.1|146895.1|147034.6|146908.6|146984.6|146828.4|63
1735534500000|2024-12-30 04:55:00|147058.6|146858.6|147004.4|146904.4|147061.8|146915|146995.1|146858.6|117
1735534800000|2024-12-30 05:00:00|147006.4|146906.4|147065.5|146865.5|147072.3|146911.5|146998.4|146865.5|90
1735535100000|2024-12-30 05:05:00|147061.5|146861.5|147090.5|146890.5|147097.6|146922.6|146995.1|146860.5|82
1735535400000|2024-12-30 05:10:00|147088.5|146888.5|147206.1|147006.1|147232.5|147042.1|147035|146871.4|172
1735535700000|2024-12-30 05:15:00|147207.3|147007.3|147098.5|146998.5|147239.1|147039.1|147072.4|146929.5|281
1735536000000|2024-12-30 05:20:00|147096.9|146996.9|147032.1|146832.1|147143.6|147010.5|147032|146832|165
1735536300000|2024-12-30 05:25:00|147030.5|146830.5|147172.6|146966.5|147195.9|146969.6|146984|146830.5|199
1735536600000|2024-12-30 05:30:00|147177.6|146961.5|147180|146980|147198.9|147047.5|147123.5|146961.5|94
1735536900000|2024-12-30 05:35:00|147191.6|146991.6|147201.6|147001.6|147231.6|147031.6|147130.5|146963.7|137
1735537200000|2024-12-30 05:40:00|147191.4|146991.4|147223.5|147023.5|147245.6|147048.8|147132.5|146983.4|201
1735537500000|2024-12-30 05:45:00|147224|147024|147210|147010|147250.6|147087.5|147166.5|147004.3|171
1735537800000|2024-12-30 05:50:00|147209.5|147009.5|147152.4|146928.7|147218.6|147050.1|147112|146898.1|262
1735538100000|2024-12-30 05:55:00|147142.5|146942.5|147115|147015|147245.1|147060|147080.5|146919.6|145
1735538400000|2024-12-30 06:00:00|147177.5|146977.5|147118.6|146918.6|147184.6|147006.5|147077|146891.4|156
1735538700000|2024-12-30 06:05:00|147119.6|146919.6|147085.1|146885.1|147170.1|147020|147009.1|146868|189
1735539000000|2024-12-30 06:10:00|147035.1|146935.1|146947|146847|147082.1|146935.1|146915.5|146764.5|176
1735539300000|2024-12-30 06:15:00|146949.5|146849.5|146855|146655|146966.6|146860.1|146798.8|146650|279
1735539600000|2024-12-30 06:20:00|146845.1|146645.1|146931.4|146731.4|146931.4|146783.6|146756.3|146578.8|131
1735539900000|2024-12-30 06:25:00|146927.5|146727.5|147510.1|147310.1|147546|147346|146861.4|146711.5|298
1735540200000|2024-12-30 06:30:00|147506.5|147306.5|147332.3|147132.3|147506.5|147306.5|147280.9|146923.4|80
1735540500000|2024-12-30 06:35:00|147321.4|147121.4|147166.5|146966.5|147397.7|147132.3|147121.4|146884.4|60
1735540800000|2024-12-30 06:40:00|147155.5|146955.5|147265.6|147065.6|147274.5|147065.6|147071.4|146920.5|67
1735541100000|2024-12-30 06:45:00|147367.8|147156.8|147214.5|147014.5|147402.2|147156.8|147214.5|147014.5|39
1735541400000|2024-12-30 06:50:00|147210.2|147010.2|147157.5|146957.5|147210.2|147010.2|147157.4|146957.4|32
1735541700000|2024-12-30 06:55:00|147157.4|146957.4|147157.4|146957.4|147157.5|146957.5|147157.4|146957.4|3
1735542000000|2024-12-30 07:00:00|147194.9|146919.9|147167.4|146967.4|147198|146992.3|147157.4|146919.9|40
1735542300000|2024-12-30 07:05:00|147192.3|146992.3|147201.4|147001.4|147201.4|147068.6|147160.1|146992.3|10
1735542900000|2024-12-30 07:15:00|147263.9|146938.9|147051.5|146951.5|147263.9|147001.4|147051.4|146883.9|20
1735543200000|2024-12-30 07:20:00|147101.4|146901.4|146942.6|146842.6|147118.9|146951.5|146941.5|146822.9|29
1735543500000|2024-12-30 07:25:00|146988.5|146888.5|147181.6|146981.6|147181.6|146981.6|146988.5|146855.5|29
1735543800000|2024-12-30 07:30:00|147171.4|146971.4|147191.5|146991.5|147198.6|146998.6|147078.6|146921.5|15
1735544100000|2024-12-30 07:35:00|147191.4|146991.4|147219.6|147019.6|147219.6|147038.8|147133.5|146990.1|13
1735544400000|2024-12-30 07:40:00|147228.6|147028.6|147231.4|147031.4|147242.3|147062.5|147155.1|147010|23
1735544700000|2024-12-30 07:45:00|147171.5|147071.5|147190.1|147090.1|147198.6|147098.6|147161.5|147061.5|32
1735545000000|2024-12-30 07:50:00|147181.5|147081.5|147268.6|147068.6|147268.6|147118.6|147181.5|147068.6|10
1735545300000|2024-12-30 07:55:00|147278.6|147078.6|147271.4|147071.4|147278.6|147155.1|147211.5|147071.4|14
1735545600000|2024-12-30 08:00:00|147278.6|147078.6|147262.4|147062.4|147298.6|147168.6|147208.4|147058.4|18
1735545900000|2024-12-30 08:05:00|147212.4|147112.4|147257.5|147057.5|147278.6|147128.6|147190|147037.7|59
1735546200000|2024-12-30 08:10:00|147261.6|147061.6|147311.4|147211.4|147315.6|147215.6|147240|147061.6|53
1735546500000|2024-12-30 08:15:00|147311.5|147211.5|147311.4|147211.4|147358.6|147230.1|147291.5|147157.6|29
1735546800000|2024-12-30 08:20:00|147306.5|147206.5|147277.7|147177.7|147333.6|147209.6|147271.4|147121.4|28
1735547100000|2024-12-30 08:25:00|147283.6|147183.6|147297.5|147097.5|147361.4|147211.6|147235.1|147086.6|35
1735547400000|2024-12-30 08:30:00|147289.5|147089.5|147268|147168|147289.5|147177|147260|147089.5|14
1735547700000|2024-12-30 08:35:00|147271.5|147171.5|147275|147175|147281.2|147181.2|147267|147167|8
1735548000000|2024-12-30 08:40:00|147278|147178|147301.3|147201.3|147308.9|147208.9|147278|147178|6
1735548300000|2024-12-30 08:45:00|147300|147200|147298.2|147198.2|147303|147203|147298.2|147198.2|10
1735548600000|2024-12-30 08:50:00|147298.8|147198.8|147318|147218|147319.8|147219.8|147298.8|147198.8|12
1735548900000|2024-12-30 08:55:00|147306|147206|147311.5|147211.5|147333.8|147233.8|147306|147206|38
1735549200000|2024-12-30 09:00:00|147318|147218|147495|147295|147508.9|147364.5|147316|147216|61
1735549500000|2024-12-30 09:05:00|147445.1|147345.1|147509.9|147309.9|147576.5|147425.1|147445.1|147271.2|131
1735549800000|2024-12-30 09:10:00|147510.9|147310.9|147531.3|147331.3|147538.9|147338.9|147490.3|147290.3|26
1735550100000|2024-12-30 09:15:00|147527.3|147327.3|147471.3|147271.3|147529.9|147329.9|147471.3|147271.3|10
1735550400000|2024-12-30 09:20:00|147451.3|147251.3|147441.3|147241.3|147474.9|147274.9|147441.3|147241.3|16
1735550700000|2024-12-30 09:25:00|147443.2|147239.3|147482.9|147282.9|147482.9|147282.9|147411.2|147211.2|39
1735551000000|2024-12-30 09:30:00|147473.3|147273.3|147499.2|147299.2|147510.5|147303.8|147463.2|147255.5|55
1735551300000|2024-12-30 09:35:00|147493.2|147293.2|147433.3|147233.3|147505.5|147305.5|147433.3|147226.9|31
1735551600000|2024-12-30 09:40:00|147417.6|147216.9|147460.2|147259.5|147460.2|147259.9|147409.3|147206.9|42
1735551900000|2024-12-30 09:45:00|147458.3|147258.3|147444.2|147243.5|147458.6|147258.3|147434.3|147234.3|84
1735552200000|2024-12-30 09:50:00|147443.9|147243.9|147406.3|147206.3|147466.2|147245.9|147357.2|147157.2|90
1735552500000|2024-12-30 09:55:00|147414.9|147214.9|147403.3|147203.3|147449.9|147249.9|147365.3|147165.3|23
1735552800000|2024-12-30 10:00:00|147416.9|147216.9|147353.3|147153.3|147416.9|147216.9|147353.3|147153.3|16
1735553100000|2024-12-30 10:05:00|147363.9|147163.9|147307.3|147107.3|147395.9|147195.9|147297.3|147097.3|36
1735553400000|2024-12-30 10:10:00|147308.9|147108.9|147311.3|147111.3|147317.9|147117.9|147301.3|147101.3|10
1735553700000|2024-12-30 10:15:00|147313.9|147113.9|147290.9|147090.9|147313.9|147113.9|147286.3|147086.3|11
1735554000000|2024-12-30 10:20:00|147286.3|147086.3|147328.9|147128.9|147328.9|147128.9|147286.3|147086.3|10
1735554300000|2024-12-30 10:25:00|147326.3|147126.3|147316.9|147116.9|147326.3|147126.3|147316.3|147116.3|7
1735554600000|2024-12-30 10:30:00|147311.3|147111.3|147243.3|147043.3|147311.3|147111.3|147243.3|147043.3|13
1735554900000|2024-12-30 10:35:00|147242.3|147042.3|147206.3|147006.3|147243.9|147043.9|147124.8|146925.3|40
1735555200000|2024-12-30 10:40:00|147198.3|146998.3|147248.9|147048.9|147248.9|147088.9|147168.5|146998.3|10
1735555500000|2024-12-30 10:45:00|147250.9|147050.9|147278.9|147078.9|147278.9|147078.9|147250.9|147050.9|5
1735555800000|2024-12-30 10:50:00|147263.3|147063.3|147260.3|147060.3|147263.3|147063.3|147260.3|147060.3|2
1735556100000|2024-12-30 10:55:00|147268.9|147068.9|147328.9|147128.9|147328.9|147128.9|147268.9|147068.9|7
1735556400000|2024-12-30 11:00:00|147327.3|147127.3|147316.3|147116.3|147327.3|147127.3|147316.3|147116.3|2
1735556700000|2024-12-30 11:05:00|147306.3|147106.3|147244.9|147044.9|147306.3|147106.3|147237.3|147037.3|16
1735557000000|2024-12-30 11:10:00|147241.3|147041.3|147248.9|147048.9|147248.9|147048.9|147241.3|147041.3|4
1735557300000|2024-12-30 11:15:00|147255.9|147055.9|147251.3|147051.3|147261.3|147120|147220|147051.3|26
1735557600000|2024-12-30 11:20:00|147258.9|147058.9|147260.1|147060.1|147261.3|147118.9|147175|147048.9|37
1735557900000|2024-12-30 11:25:00|147288.9|147088.9|147251.3|147051.3|147288.9|147130|147199.5|147051.3|12
1735558200000|2024-12-30 11:30:00|147258.9|147058.9|147301.3|147101.3|147307.9|147107.9|147258.9|147058.9|12
1735558500000|2024-12-30 11:35:00|147297.3|147097.3|147282.3|147082.3|147299.9|147099.9|147256.3|147056.3|25
1735558800000|2024-12-30 11:40:00|147280.3|147080.3|147255.3|147055.3|147280.3|147080.3|147255.3|147055.3|11
1735559100000|2024-12-30 11:45:00|147254.3|147054.3|147265.5|146973.3|147299.4|147054.3|147127.5|146881.2|21
1735559400000|2024-12-30 11:50:00|147240.5|146998.3|147241.3|147041.3|147258.9|147058.9|147219.4|146998.3|8
1735560000000|2024-12-30 12:00:00|147238.3|147038.3|147238.9|147038.9|147249.9|147049.9|147230.3|147030.3|14
1735560300000|2024-12-30 12:05:00|147224.3|147024.3|147209.3|147009.3|147224.3|147024.3|147209.3|147009.3|2
1735560600000|2024-12-30 12:10:00|147150|147050|147181.3|146981.3|147191.3|147050|147141.3|146981.3|4
1735560900000|2024-12-30 12:15:00|147161.3|146961.3|147111.3|147011.3|147172.9|147022.9|147111.3|146961.3|92
1735561200000|2024-12-30 12:20:00|147120.9|147020.9|147150|147050|147156|147056|147111.3|147011.3|80
1735561500000|2024-12-30 12:25:00|147150.5|147050.5|147154|147054|147191.3|147056.5|147141.3|146991.3|29
1735561800000|2024-12-30 12:30:00|147191.3|146991.3|147148.9|147048.9|147191.3|147060|147141.3|146991.3|8
1735562100000|2024-12-30 12:35:00|147150|147050|147231.9|147031.9|147231.9|147096|147141.3|146991.3|21
1735562400000|2024-12-30 12:40:00|147231.3|147031.3|147203.9|147003.9|147231.3|147050|147141.3|146991.3|18
1735562700000|2024-12-30 12:45:00|147201.3|147001.3|147211.9|147011.9|147211.9|147011.9|147201.3|147001.3|8
1735563000000|2024-12-30 12:50:00|147159.7|147059.7|147160.5|147060.5|147209.9|147062.9|147151.3|147001.3|35
1735563300000|2024-12-30 12:55:00|147151.3|147051.3|147157.7|147057.7|147170|147070|147151.3|147051.3|43
1735563600000|2024-12-30 13:00:00|147159.9|147059.9|147159.7|147059.7|147162.9|147062.9|147151.3|147051.3|91
1735563900000|2024-12-30 13:05:00|147161.9|147061.9|147349.9|147149.9|147353.5|147149.9|147157.7|147017.9|50
1735564200000|2024-12-30 13:10:00|147353.5|147146.2|147384.9|147184.9|147384.9|147184.9|147349.9|147146.2|14
1735564500000|2024-12-30 13:15:00|147388.9|147188.9|147485.3|147285.3|147492.9|147292.9|147388.9|147188.9|17
1735564800000|2024-12-30 13:20:00|147481.3|147281.3|147468.9|147268.9|147481.3|147281.3|147468.9|147268.9|4
1735565100000|2024-12-30 13:25:00|147400|147300|147469.9|147269.9|147469.9|147310|147400|147268.9|5
1735565400000|2024-12-30 13:30:00|147467.3|147267.3|147451.3|147251.3|147468.9|147268.9|147451.3|147251.3|41
1735565700000|2024-12-30 13:35:00|147454.9|147247.6|147436.3|147236.3|147454.9|147254.9|147436.3|147236.3|7
1735566000000|2024-12-30 13:40:00|147434.3|147234.3|147328.2|147128.2|147434.3|147234.3|147291.3|147128.2|13
1735566300000|2024-12-30 13:45:00|147328.3|147128.3|147381.3|147181.3|147388.9|147220|147320|147127.3|8
1735566600000|2024-12-30 13:50:00|147361.3|147161.3|147439.9|147239.9|147439.9|147239.9|147331.3|147131.3|30
1735566900000|2024-12-30 13:55:00|147440.9|147240.9|147520.2|147320.2|147544|147365.4|147391.3|147240.9|81
1735567200000|2024-12-30 14:00:00|147527.6|147312.8|147455.5|147255.5|147543.8|147343.8|147455.5|147255.5|211
1735567500000|2024-12-30 14:05:00|147454.1|147254.1|147443.1|147243.1|147454.1|147254.1|147428.1|147228.1|155
1735567800000|2024-12-30 14:10:00|147442.1|147242.1|147442.5|147242.5|147454.5|147254.5|147401.5|147201.5|185
1735568100000|2024-12-30 14:15:00|147437.5|147237.5|147358.5|147158.5|147444.5|147244.5|147349.2|147132.5|136
1735568400000|2024-12-30 14:20:00|147357.1|147157.1|147342.1|147142.1|147359.5|147159.5|147308.5|147108.5|119
1735568700000|2024-12-30 14:25:00|147343.1|147143.1|147341|147141|147349.5|147149.5|147325.1|147125.1|143
1735569000000|2024-12-30 14:30:00|147345|147145|147414|147214|147427.5|147227.5|147345|147145|133
1735569300000|2024-12-30 14:35:00|147419.5|147219.5|147453.5|147253.5|147456.5|147256.5|147417.5|147217.5|189
1735569600000|2024-12-30 14:40:00|147454|147254|147629.1|147284.2|147629.1|147312.5|147439.5|147190.8|171
1735569900000|2024-12-30 14:45:00|147541.1|147341.1|147444.5|147244.5|147623.6|147341.1|147439.5|147230.4|169
1735570200000|2024-12-30 14:50:00|147446|147246|147468|147268|147493.5|147293.5|147441.5|147241.5|171
1735570500000|2024-12-30 14:55:00|147471|147271|147487.5|147282.2|147507|147307|147455|147255|146
1735570800000|2024-12-30 15:00:00|147487.4|147287.4|147487.3|147277.1|147566.4|147308.5|147446|147238.9|233
1735571100000|2024-12-30 15:05:00|147489.9|147279.7|147437.5|147237.5|147564.4|147284.1|147386.6|147056.4|205
1735571400000|2024-12-30 15:10:00|147439.1|147239.1|147477.1|147277.1|147483.5|147283.5|147439.1|147239.1|138
1735571700000|2024-12-30 15:15:00|147478.1|147278.1|147428.5|147228.5|147487.1|147287.1|147428.5|147228.5|100
1735572000000|2024-12-30 15:20:00|147427.5|147227.5|147457.5|147257.5|147457.5|147257.5|147423.1|147223.1|102
1735572300000|2024-12-30 15:25:00|147463.5|147263.5|147506.5|147278.7|147506.5|147278.7|147437.5|147237.5|179
1735572600000|2024-12-30 15:30:00|147511.5|147283.7|147459.1|147259.1|147522.1|147283.7|147447.8|147199.9|154
1735572900000|2024-12-30 15:35:00|147459.5|147259.5|147478.5|147278.5|147493.1|147293.1|147453.5|147253.5|106
1735573200000|2024-12-30 15:40:00|147479.1|147279.1|147496.1|147296.1|147506.5|147306.5|147474.5|147274.5|134
1735573500000|2024-12-30 15:45:00|147504.1|147304.1|147519.1|147319.1|147526.1|147326.1|147478.1|147278.1|117
1735573800000|2024-12-30 15:50:00|147518.1|147318.1|147487.5|147287.5|147530.1|147330.1|147481.5|147281.5|156
1735574100000|2024-12-30 15:55:00|147488.5|147288.5|147475.1|147275.1|147488.5|147288.5|147468.5|147268.5|225
1735574400000|2024-12-30 16:00:00|147479.1|147279.1|147483.5|147283.5|147499.1|147299.1|147463.5|147263.5|271
1735574700000|2024-12-30 16:05:00|147481.5|147281.5|147467.9|147267.9|147488.5|147288.5|147466.4|147266.4|121
1735575000000|2024-12-30 16:10:00|147458.2|147258.2|147481|147281|147485.5|147285.5|147452.5|147252.5|97
1735575300000|2024-12-30 16:15:00|147478.5|147278.5|147458|147258|147486.5|147286.5|147437|147237|148
1735575600000|2024-12-30 16:20:00|147453|147253|147482.5|147282.5|147494|147294|147452|147252|101
1735575900000|2024-12-30 16:25:00|147474|147274|147460.5|147260.5|147478|147278|147448|147248|144
1735576200000|2024-12-30 16:30:00|147457|147257|147415.5|147215.5|147457|147257|147409|147209|82
1735576500000|2024-12-30 16:35:00|147410.5|147210.5|147430.5|147230.5|147447.1|147247.1|147403.5|147203.5|125
1735576800000|2024-12-30 16:40:00|147429.5|147229.5|147434.5|147234.5|147440.5|147240.5|147428|147228|63
1735577100000|2024-12-30 16:45:00|147433.5|147233.5|147452|147252|147454|147254|147432|147232|75
1735577400000|2024-12-30 16:50:00|147451.5|147251.5|147369.5|147169.5|147453.1|147253.1|147369.5|147169.5|119
1735577700000|2024-12-30 16:55:00|147368.5|147168.5|147349.5|147149.5|147370|147170|147336.5|147136.5|121
1735578000000|2024-12-30 17:00:00|147348.1|147148.1|147321|147121|147359.5|147159.5|147311.5|147111.5|146
1735578300000|2024-12-30 17:05:00|147322|147122|147326.5|147126.5|147360|147160|147314.5|147114.5|135
1735578600000|2024-12-30 17:10:00|147321.5|147121.5|147276.5|147076.5|147324|147124|147276.5|147076.5|48
1735578900000|2024-12-30 17:15:00|147273|147073|147257.8|147057.8|147283.6|147073|147250|147050|147
1735579200000|2024-12-30 17:20:00|147254.9|147054.9|147299|147099|147300.5|147100.5|147253|147053|90
1735579500000|2024-12-30 17:25:00|147298.5|147098.5|147324|147124|147381.5|147130.5|147295|147077.8|136
1735579800000|2024-12-30 17:30:00|147323|147123|147321|147121|147339.7|147139.7|147300.5|147092.6|73
1735580100000|2024-12-30 17:35:00|147322|147122|147330.5|147130.5|147399.9|147145.5|147314.1|147041.4|91
1735580400000|2024-12-30 17:40:00|147327|147127|147313|147113|147435.4|147143.8|147312.5|147109.8|59
1735580700000|2024-12-30 17:45:00|147314|147114|147296|147096|147322.5|147122.5|147289.5|147089.5|49
1735581000000|2024-12-30 17:50:00|147298.5|147098.5|147298.5|147098.5|147308.5|147108.5|147294|147094|45
1735581300000|2024-12-30 17:55:00|147301.5|147101.5|147311.5|147111.5|147316|147116|147293|147093|82
1735581600000|2024-12-30 18:00:00|147310.5|147110.5|147318.5|147118.5|147319.5|147119.5|147305|147105|55
1735581900000|2024-12-30 18:05:00|147320.1|147120.1|147315|147115|147326.4|147126.4|147302.5|147102.5|130
1735582200000|2024-12-30 18:10:00|147316.5|147116.5|147316|147116|147323.1|147123.1|147304.5|147104.5|83
1735582500000|2024-12-30 18:15:00|147318.5|147118.5|147322.5|147122.5|147327.1|147127.1|147309.5|147109.5|107
1735582800000|2024-12-30 18:20:00|147321.5|147121.5|147334|147134|147336.5|147136.5|147312.5|147112.5|133
1735583100000|2024-12-30 18:25:00|147332.5|147132.5|147341.5|147141.5|147344|147144|147332.5|147132.5|37
1735583400000|2024-12-30 18:30:00|147340.5|147140.5|147342|147142|147383.9|147156|147339|147125.1|45
1735583700000|2024-12-30 18:35:00|147343|147143|147348.5|147148.5|147364|147164|147323|147123|112
1735584000000|2024-12-30 18:40:00|147348|147148|147324.5|147124.5|147348.5|147148.5|147313|147104|143
1735584300000|2024-12-30 18:45:00|147321.5|147121.5|147303.1|147103.1|147325.5|147125.5|147297.1|147097.1|123
1735584600000|2024-12-30 18:50:00|147305.1|147105.1|147309.1|147108.9|147324.5|147124.5|147299.5|147099.5|143
1735584900000|2024-12-30 18:55:00|147316.3|147105.8|147280.1|147080.1|147316.3|147108.1|147259.5|147057|61
1735585200000|2024-12-30 19:00:00|147278.1|147078.1|147285.1|147085.1|147286.5|147086.5|147276.5|147076.5|31
1735585500000|2024-12-30 19:05:00|147284.1|147084.1|147201.5|147001.5|147350.7|147084.5|147201.1|146902.4|268
1735585800000|2024-12-30 19:10:00|147197.1|146997.1|147193.5|146993.5|147204.1|147004.1|147190.1|146990.1|183
1735586100000|2024-12-30 19:15:00|147194.5|146994.5|147214.1|147014.1|147217.5|147017.5|147191.1|146991.1|71
1735586400000|2024-12-30 19:20:00|147212.1|147012.1|147147.1|146947.1|147215.1|147015.1|147141.5|146941.5|120
1735586700000|2024-12-30 19:25:00|147145.1|146945.1|147015.1|146815.1|147225.7|146947.1|146992.5|146697.4|280
1735587000000|2024-12-30 19:30:00|147014.1|146814.1|147017.1|146817.1|147021.5|146821.5|147013.1|146813.1|33
1735587300000|2024-12-30 19:35:00|147015.5|146815.5|147044.5|146844.5|147044.5|146844.5|147015.1|146815.1|58
1735587600000|2024-12-30 19:40:00|147047.1|146847.1|147060.1|146860.1|147060.5|146860.5|147046.1|146846.1|41
1735587900000|2024-12-30 19:45:00|147063.1|146863.1|147070.5|146870.5|147185.7|146871.8|147063.1|146772.4|186
1735588200000|2024-12-30 19:50:00|147071.5|146871.5|147086.5|146886.5|147099.5|146899.5|147070.1|146860.8|207
1735588500000|2024-12-30 19:55:00|147083.1|146883.1|147094.5|146894.5|147168.7|146894.5|147058.5|146808.7|188
1735588800000|2024-12-30 20:00:00|147100.7|146895.3|147095.5|146895.5|147212.7|146897.1|147083.5|146790.4|217
1735589100000|2024-12-30 20:05:00|147098.9|146863.5|147084.3|146873.8|147213.7|146905.9|147059.5|146789.4|197
1735589400000|2024-12-30 20:10:00|147068.5|146868.5|147053.1|146853.1|147175.7|146876.9|147052.5|146815.7|83
1735589700000|2024-12-30 20:15:00|147055.1|146855.1|147220.6|146860.6|147220.6|146878.9|147052.5|146802.4|114
1735590000000|2024-12-30 20:20:00|147195.4|146835.4|147265.7|146905.7|147265.7|146905.7|147178.4|146818.4|74
1735590300000|2024-12-30 20:25:00|147268.7|146908.7|147270.4|146910.4|147325.7|146965.7|147253.4|146893.4|40
1735590600000|2024-12-30 20:30:00|147248.4|146888.4|147192.4|146832.4|147248.4|146888.4|147192.4|146832.4|19
1735590900000|2024-12-30 20:35:00|147202.7|146842.7|147177.4|146817.4|147213.7|146853.7|147158.4|146798.4|132
1735591200000|2024-12-30 20:40:00|147192.6|146832.6|147195.7|146835.7|147201.6|146841.6|147145.4|146785.4|107
1735591500000|2024-12-30 20:45:00|147168.4|146808.4|147197.6|146837.6|147202.6|146842.6|147156.4|146796.4|217
1735591800000|2024-12-30 20:50:00|147199.6|146839.6|147151.7|146791.7|147205.6|146845.6|147106.4|146746.4|178
1735592100000|2024-12-30 20:55:00|147154.7|146794.7|147061.9|146859.1|147154.7|146859.1|147061.9|146736.4|64
1735592700000|2024-12-30 21:05:00|147062.7|146857.3|147062.1|146862.1|147062.7|146862.1|147059.1|146857.3|5
1735593000000|2024-12-30 21:10:00|147087.7|146877.2|147126.7|146766.7|147152.7|146877.2|147087.7|146766.7|3
1735593900000|2024-12-30 21:25:00|147167.5|146882.5|147167.5|146882.5|147205.1|146882.5|147167.5|146845.1|11
1735594200000|2024-12-30 21:30:00|147156.4|146796.4|147156.4|146796.4|147156.4|146796.4|147156.4|146796.4|1
1735606800000|2024-12-31 01:00:00|147237.6|147137.6|147229.1|147129.1|147238.4|147138.4|147227.6|147127.6|11
1735607100000|2024-12-31 01:05:00|147227.6|147127.6|147220|147120|147233.1|147133.1|147220|147120|30
1735607400000|2024-12-31 01:10:00|147270|147070|147270|147070|147270|147070|147270|147070|1
1735607700000|2024-12-31 01:15:00|147269.5|147069.5|147237.1|147001.7|147270|147070|147215.5|146972.3|34
1735608000000|2024-12-31 01:20:00|147219.4|147019.4|147165.5|146965.5|147228.6|147028.6|147165.4|146965.4|25
1735608300000|2024-12-31 01:25:00|147165.4|146965.4|147135.4|146935.4|147165.4|146965.4|147135.4|146935.4|14
1735608600000|2024-12-31 01:30:00|147134.4|146934.4|147128.6|146928.6|147213.5|147013.5|147107.4|146900.2|154
1735608900000|2024-12-31 01:35:00|147128.4|146928.4|147156.6|146956.6|147156.6|146956.6|147128.4|146928.4|11
1735609200000|2024-12-31 01:40:00|147157.6|146957.6|147174.4|146974.4|147195.5|146995.5|147151.4|146951.3|10
1735609500000|2024-12-31 01:45:00|147174.5|146974.3|147201.5|146961.3|147208.5|147068.5|147168.5|146961.3|34
1735609800000|2024-12-31 01:50:00|147191.5|146971.3|147210.7|147010.5|147220.7|147010.5|147181.5|146951.3|47
1735610100000|2024-12-31 01:55:00|147210.6|147010.6|147320.5|147120.3|147327.7|147127.6|147210.6|147010.6|34
1735610400000|2024-12-31 02:00:00|147320.4|147120.4|147424.4|147224.4|147547.4|147298.6|147320.4|147110.3|91
1735610700000|2024-12-31 02:05:00|147424.5|147224.3|147402.3|147202.3|147434.5|147224.3|147391.4|147191.4|28
1735611000000|2024-12-31 02:10:00|147357.9|147157.5|147368.6|147168.6|147368.6|147168.6|147357.7|147157.5|8
1735611300000|2024-12-31 02:15:00|147368.5|147168.5|147368.6|147168.6|147368.6|147209.1|147309.1|147148.4|28
1735611600000|2024-12-31 02:20:00|147361.4|147154|147373.3|147143.8|147373.3|147158.6|147328.6|147119.4|32
1735611900000|2024-12-31 02:25:00|147372.1|147145|147328.6|147128.6|147372.1|147158.6|147328.6|147113.8|13
1735612200000|2024-12-31 02:30:00|147328.4|147128.4|147324|147124|147348.6|147148.6|147321.3|147121.3|36
1735612500000|2024-12-31 02:35:00|147321.3|147121.3|147328.6|147128.6|147332.1|147128.6|147321.3|147121.3|38
1735612800000|2024-12-31 02:40:00|147297.1|147097.1|147279.5|147079.5|147307.3|147102.6|147279.5|147079.5|14
1735613100000|2024-12-31 02:45:00|147274.5|147074.5|147196.4|146996.4|147274.5|147074.5|147186.4|146986.4|23
1735613400000|2024-12-31 02:50:00|147202.6|147002.6|147215.7|147007.2|147260.8|147011.6|147190.4|146962.2|46
1735613700000|2024-12-31 02:55:00|147225.7|146997.2|147238.6|147038.6|147242.8|147038.6|147215.7|146997.2|27
1735614000000|2024-12-31 03:00:00|147248.6|147048.6|147278.6|147078.6|147278.6|147078.6|147248.6|147048.6|4
1735614300000|2024-12-31 03:05:00|147288.6|147088.6|147324.5|147124.5|147338.6|147188.6|147281.5|147088.6|40
1735614600000|2024-12-31 03:10:00|147232.5|147132.5|147180|147080|147271.5|147132.5|147180|147021.4|22
1735614900000|2024-12-31 03:15:00|147238.6|147038.6|147238.6|147038.6|147238.6|147038.6|147238.6|147038.6|1
1735615200000|2024-12-31 03:20:00|147248.6|147048.6|147248.6|147048.6|147248.6|147048.6|147248.6|147048.6|1
1735615500000|2024-12-31 03:25:00|147254.6|147054.6|147305.6|147105.6|147305.6|147105.6|147254.6|147054.6|8
1735615800000|2024-12-31 03:30:00|147315.6|147115.6|147348.6|147148.6|147372.8|147148.6|147315.6|147115.6|8
1735616100000|2024-12-31 03:35:00|147352.8|147144.3|147348.6|147148.6|147352.8|147148.6|147348.6|147144.3|2
1735616400000|2024-12-31 03:40:00|147260|147160|147281.4|147181.4|147281.4|147181.4|147260|147160|2
1735616700000|2024-12-31 03:45:00|147290|147190|147338.6|147138.6|147352.8|147190|147281.4|147124.3|6
1735617000000|2024-12-31 03:50:00|147342.8|147134.3|147328.6|147128.6|147342.8|147138.6|147328.6|147128.6|7
1735617300000|2024-12-31 03:55:00|147321.4|147228.6|147382.3|147182.3|147439.9|147228.6|147321.4|147124.7|15
1735617600000|2024-12-31 04:00:00|147396.6|147167.9|147415.5|147215.5|147439.7|147218.6|147382.3|147157.9|19
1735617900000|2024-12-31 04:05:00|147419.7|147211.2|147415.5|147215.5|147439.7|147215.5|147415.5|147191.2|23
1735618200000|2024-12-31 04:10:00|147439.7|147191.2|147408.6|147208.6|147457.8|147215.5|147408.4|147159.3|78
1735618500000|2024-12-31 04:15:00|147418.6|147218.6|147357.7|147157.7|147418.6|147218.6|147357.7|147147.1|31
1735618800000|2024-12-31 04:20:00|147362|147153.3|147363.5|147163.5|147383.6|147183.6|147357.7|147153.3|15
1735619100000|2024-12-31 04:25:00|147359.5|147159.5|147388.6|147188.6|147391.1|147220.1|147313.1|147145.5|11
1735619400000|2024-12-31 04:30:00|147386.5|147186.5|147381.5|147181.5|147386.5|147186.5|147381.5|147181.5|3
1735619700000|2024-12-31 04:35:00|147376.5|147176.5|147371.5|147171.5|147388.6|147238.6|147327.5|147167.4|18
1735620000000|2024-12-31 04:40:00|147367.4|147167.4|147368.6|147168.6|147368.6|147218.6|147311.1|147159.4|19
1735620300000|2024-12-31 04:45:00|147351.5|147151.5|147328.6|147128.6|147371.5|147200.5|147300.5|147126.4|44
1735620600000|2024-12-31 04:50:00|147317.7|147117.7|147357.6|147157.6|147378.6|147228.6|147317.7|147117.7|16
1735620900000|2024-12-31 04:55:00|147357.5|147157.5|147196.6|146996.6|147357.5|147157.5|147056.5|146799.4|76
1735621200000|2024-12-31 05:00:00|147219.6|147019.6|147281.6|147081.6|147317.6|147081.6|147219.6|147019.6|26
1735621500000|2024-12-31 05:05:00|147286.9|147076.2|147285.5|147085.5|147295.6|147095.6|147281.6|147076.2|4
1735621800000|2024-12-31 05:10:00|147283.5|147083.5|147222.5|147022.5|147283.5|147083.5|147222.4|147022|14
1735622100000|2024-12-31 05:15:00|147216.5|147016.5|147212.4|147012.4|147216.5|147016.5|147190.5|146990.5|12
1735622400000|2024-12-31 05:20:00|147215.6|147015.6|147242.5|147042.5|147333.6|147158.6|147215.6|147015.6|40
1735622700000|2024-12-31 05:25:00|147240.5|147040.5|147274.5|147074.5|147295.6|147095.6|147232.5|147032.5|20
1735623000000|2024-12-31 05:30:00|147268.5|147068.5|147355.3|147109.2|147412.5|147175|147268.5|147024.9|152
1735623300000|2024-12-31 05:35:00|147365.3|147099.2|147260.5|147060.5|147443.9|147185.5|147260.5|147029.6|88
1735623600000|2024-12-31 05:40:00|147259.5|147059.5|147178.6|146978.6|147259.5|147059.5|147177.7|146977.7|12
1735623900000|2024-12-31 05:45:00|147195.6|146995.6|147214.6|147014.6|147214.6|147014.6|147195.6|146995.6|9
1735624200000|2024-12-31 05:50:00|147214.5|147014.5|147217.7|147017.7|147249.2|147088.6|147172|146987.7|37
1735624500000|2024-12-31 05:55:00|147228.6|147028.6|147262.5|147062.5|147361.8|147091.5|147217.7|146947.7|91
1735624800000|2024-12-31 06:00:00|147266.7|147058.2|147280.8|147052.3|147340.8|147062.5|147262.5|146992.3|30
1735625100000|2024-12-31 06:05:00|147266.6|147066.6|147281.5|147081.5|147371.8|147092.3|147266.6|147012.8|13
1735625400000|2024-12-31 06:10:00|147330.7|147032.2|147352.8|147010|147358.1|147057.2|147305.7|147004.7|29
1735625700000|2024-12-31 06:15:00|147327.8|147035|147317|147018.3|147361.4|147067.9|147296.6|146993.3|14
1735626000000|2024-12-31 06:20:00|147287|146988.3|147252.8|147024.3|147316.1|147024.3|147252.8|146950.2|33
1735626300000|2024-12-31 06:25:00|147262.8|147014.3|147287.8|146989.3|147318.6|147014.3|147262.8|146958.6|40
1735626600000|2024-12-31 06:30:00|147252.8|147024.3|147278.6|147078.6|147352.8|147078.6|147237.7|147004.3|25
1735626900000|2024-12-31 06:35:00|147271.4|147071.4|147278.6|147078.6|147278.6|147078.6|147271.4|147071.4|2
1735627200000|2024-12-31 06:40:00|147267.7|147067.7|147278.6|147078.6|147278.6|147078.6|147267.7|147067.7|2
1735627500000|2024-12-31 06:45:00|147298.6|147098.6|147298.6|147098.6|147298.6|147098.6|147298.6|147098.6|1
1735627800000|2024-12-31 06:50:00|147345|147145|147324.2|147111.1|147355.1|147155.1|147311.5|147110.1|23
1735628100000|2024-12-31 06:55:00|147317.7|147117.7|147305|147092.2|147325|147117.7|147302.7|147052.6|24
1735628400000|2024-12-31 07:00:00|147303.9|147093.2|147276.5|147058.9|147361|147128.6|147273.2|147042.2|54
1735628700000|2024-12-31 07:05:00|147291.5|147043.9|147258.1|147042|147354.7|147098.6|147185.1|146988.6|54
1735629000000|2024-12-31 07:10:00|147281.1|147001.8|147238.6|147038.6|147281.1|147038.6|147215.1|147001.8|15
1735629300000|2024-12-31 07:15:00|147231.5|147031.5|147188.6|146988.6|147231.5|147031.5|147172.4|146958|16
1735629600000|2024-12-31 07:20:00|147212.3|147012.3|147191.4|146991.4|147212.3|147012.3|147191.4|146991.4|8
1735629900000|2024-12-31 07:25:00|147198.6|146998.6|147148.6|147048.6|147198.6|147048.6|147140|146991.4|7
1735630200000|2024-12-31 07:30:00|147187.7|146987.7|147198.6|146998.6|147198.6|146998.6|147187.7|146987.7|3
1735630500000|2024-12-31 07:35:00|147150|147050|147150|147050|147150|147050|147141.4|147041.4|3
1735630800000|2024-12-31 07:40:00|147155.1|147055.1|147248.6|147048.6|147248.6|147055.1|147155.1|147018.6|6
1735631100000|2024-12-31 07:45:00|147241.5|147041.5|147288.6|147088.6|147288.6|147088.6|147221.4|147021.4|10
1735631400000|2024-12-31 07:50:00|147298.6|147098.6|147291.5|147091.5|147338.6|147138.6|147291.4|147091.4|13
1735631700000|2024-12-31 07:55:00|147308.6|147108.6|147358.6|147158.6|147358.6|147158.6|147308.6|147108.6|5
1735632000000|2024-12-31 08:00:00|147351.5|147151.5|147208.6|147008.6|147351.5|147151.5|147181.4|146981.4|30
1735632300000|2024-12-31 08:05:00|147218.6|147018.6|147201.4|147001.4|147248.6|147048.6|147201.4|147001.4|12
1735632600000|2024-12-31 08:10:00|147201.5|147001.5|147188.6|146988.6|147248.6|147060.1|147160.1|146965|39
1735632900000|2024-12-31 08:15:00|147181.5|146981.5|147171.4|146971.4|147198.6|147015.1|147115.1|146971.4|9
1735633200000|2024-12-31 08:20:00|147178.6|146978.6|147131.4|147031.4|147178.6|147038.6|147120|146971.4|6
1735633500000|2024-12-31 08:25:00|147188.6|146988.6|147198.6|146998.6|147211.5|147050|147141.4|146988.6|12
1735633800000|2024-12-31 08:30:00|147195.1|146995.1|147288.8|147088.8|147288.9|147088.9|147195.1|146995.1|37
1735634100000|2024-12-31 08:35:00|147290|147090|147362.9|147162.9|147405.1|147205.1|147290|147090|64
1735634400000|2024-12-31 08:40:00|147351.3|147151.3|147500|147300|147508.9|147308.9|147351.3|147151.3|82
1735634700000|2024-12-31 08:45:00|147500.1|147300.1|147528.8|147328.8|147610|147410|147470|147270|87
1735635000000|2024-12-31 08:50:00|147528.9|147328.9|147518.8|147318.8|147558.9|147358.9|147461.2|147261.2|40
1735635300000|2024-12-31 08:55:00|147530.6|147330.6|147530|147330|147590|147390|147500|147300|67
1735635600000|2024-12-31 09:00:00|147548.8|147348.8|147530|147330|147591.3|147391.3|147481.2|147281.2|33
1735635900000|2024-12-31 09:05:00|147558.9|147358.9|147570.1|147370.1|147598.9|147398.9|147480|147280|31
1735636200000|2024-12-31 09:10:00|147568.9|147368.9|147535.5|147335.5|147568.9|147368.9|147464.5|147264.5|56
1735636500000|2024-12-31 09:15:00|147548.8|147348.8|147552.5|147352.5|147618.8|147418.8|147534.3|147334.3|40
1735636800000|2024-12-31 09:20:00|147558.9|147358.9|147418.9|147203.5|147570.1|147370.1|147406.3|147203.5|38
1735637100000|2024-12-31 09:25:00|147408.9|147193.5|147099.9|146882.6|147408.9|147193.5|147091.3|146867.5|117
1735637400000|2024-12-31 09:30:00|147098.9|146881.6|147101.3|146901.3|147110.7|146910.7|147074.3|146865.6|23
1735637700000|2024-12-31 09:35:00|147091.3|146891.3|147101.9|146901.9|147110.5|146901.9|147091.3|146891.3|6
1735638300000|2024-12-31 09:45:00|147128.9|146928.9|147161.3|146961.3|147177|146968.9|147061.2|146840.7|24
1735638600000|2024-12-31 09:50:00|147151.3|146951.3|147161.3|146961.3|147172.9|146972.9|147151.3|146951.3|64
1735638900000|2024-12-31 09:55:00|147163.9|146963.9|147168.4|146968.4|147174.5|146974.5|147118.6|146918.6|124
1735639200000|2024-12-31 10:00:00|147167.7|146967.7|147280|147080|147398.3|147114.8|147162.9|146959.6|174
1735639500000|2024-12-31 10:05:00|147292.3|147070.2|147538.9|147178.9|147618.9|147266.5|147292.3|147064.6|83
1735639800000|2024-12-31 10:10:00|147548.9|147188.9|147313.6|147068.9|147551.3|147201.2|147308.6|147037.7|70
1735640100000|2024-12-31 10:15:00|147292.3|147070.2|147368.6|147133.9|147421.3|147141.5|147260|147022|62
1735640400000|2024-12-31 10:20:00|147359.2|147143.3|147356.8|147140.9|147401.1|147150|147307.5|147107.5|25
1735640700000|2024-12-31 10:25:00|147342.9|147139.6|147402.3|147180.2|147441.1|147197.2|147330|147129.6|47
1735641000000|2024-12-31 10:30:00|147390|147190|147425.1|147225.1|147450.1|147250.1|147360|147132.7|35
1735641300000|2024-12-31 10:35:00|147420.1|147220.1|147425.1|147225.1|147452.5|147252.5|147420.1|147220.1|17
1735641600000|2024-12-31 10:40:00|147425|147225|147440|147240|147458.9|147258.9|147425|147225|24
1735641900000|2024-12-31 10:45:00|147445|147245|147425|147225|147450|147250|147425|147225|12
1735642200000|2024-12-31 10:50:00|147420|147220|147395|147195|147435|147235|147370.1|147170.1|57
1735642500000|2024-12-31 10:55:00|147384.5|147178|147385|147152.6|147436.3|147208.8|147331.2|147111.3|51
1735642800000|2024-12-31 11:00:00|147368.8|147168.8|147281.3|147081.3|147368.8|147168.8|147261.3|147061.3|26
1735643100000|2024-12-31 11:05:00|147280.1|147080.1|147258.8|147058.8|147280.1|147080.1|147248.8|147048.8|18
1735643400000|2024-12-31 11:10:00|147250.1|147050.1|147278.8|147078.8|147298.8|147098.8|147248.8|147048.8|9
1735643700000|2024-12-31 11:15:00|147288.8|147088.8|147288.8|147088.8|147288.8|147088.8|147271.2|147071.2|11
1735644000000|2024-12-31 11:20:00|147298.8|147098.8|147330.1|147130.1|147330.1|147130.1|147240.1|147040.1|68
1735644300000|2024-12-31 11:25:00|147321.2|147121.2|147358.8|147158.8|147360.1|147160.1|147321.2|147121.2|13
1735644600000|2024-12-31 11:30:00|147370.6|147170.6|147414.9|147162.7|147449.9|147209.4|147370.6|147127.7|39
1735644900000|2024-12-31 11:35:00|147449.9|147127.7|147414.9|147162.7|147449.9|147162.7|147414.9|147127.7|2
1735645200000|2024-12-31 11:40:00|147471.7|147149.5|147530.3|147192.2|147560.7|147200.7|147471.7|147130.6|10
1735645500000|2024-12-31 11:45:00|147505.3|147217.2|147497.3|147225.1|147505.3|147225.1|147497.3|147217.2|2
1735645800000|2024-12-31 11:50:00|147487.3|147235.1|147391.2|147191.2|147487.3|147235.1|147365.3|147150.1|32
1735646400000|2024-12-31 12:00:00|147381.2|147181.2|147322.1|147122.1|147381.2|147181.2|147311.2|147111.2|65
1735646700000|2024-12-31 12:05:00|147319.7|147119.7|147305|147105|147336.5|147136.5|147291.2|147091.2|187
1735647000000|2024-12-31 12:10:00|147318.8|147118.8|147310.8|147110.8|147335.1|147135.1|147300.1|147100.1|25
1735647300000|2024-12-31 12:15:00|147311.8|147111.8|147325.1|147125.1|147336.8|147136.8|147301.2|147101.2|61
1735647600000|2024-12-31 12:20:00|147326.5|147126.5|147301.2|147101.2|147369.8|147169.8|147301.2|147091.5|49
1735647900000|2024-12-31 12:25:00|147316|147086.4|147296|147086.4|147316|147104.8|147291.2|147076.4|23
1735648200000|2024-12-31 12:30:00|147306|147076.4|147320|147120|147335.2|147135.2|147291.2|147076.4|183
1735648500000|2024-12-31 12:35:00|147321.5|147121.5|147322|147122|147335|147135|147320|147120|49
1735648800000|2024-12-31 12:40:00|147349.8|147149.8|147329.1|147129.1|147349.8|147149.8|147325.1|147125.1|52
1735649100000|2024-12-31 12:45:00|147329.5|147129.5|147379.1|147179.1|147394.3|147192.5|147329.1|147129.1|69
1735649400000|2024-12-31 12:50:00|147388.8|147188.8|147392.8|147192.8|147392.8|147192.8|147380.1|147180.1|385
1735649700000|2024-12-31 12:55:00|147392.1|147192.1|147366|147156.4|147447.5|147247.5|147361.2|147146.4|106
1735650000000|2024-12-31 13:00:00|147361.2|147161.2|147417.3|147217.3|147456|147250|147341.2|147122.4|98
1735650300000|2024-12-31 13:05:00|147423.8|147223.8|147452.8|147252.8|147484.9|147284.9|147411.2|147211.2|153
1735650600000|2024-12-31 13:10:00|147441.2|147241.2|147465.4|147235.8|147475.4|147255.8|147436|147206.4|80
1735650900000|2024-12-31 13:15:00|147455.4|147245.8|147455.3|147248.4|147471.3|147270|147416.1|147216.1|78
1735651200000|2024-12-31 13:20:00|147461.3|147254.4|147447.8|147247.8|147461.3|147257.8|147411.2|147211.2|73
1735651500000|2024-12-31 13:25:00|147452.6|147243|147515.2|147207.2|147520.2|147261.8|147441.2|147202.2|87
1735651800000|2024-12-31 13:30:00|147510.2|147212.2|147520.9|147240.4|147520.9|147253.1|147483.3|147163.8|117
1735652100000|2024-12-31 13:35:00|147519|147242.3|147564.3|147258.2|147590.3|147313|147473.1|147211.6|110
1735652400000|2024-12-31 13:40:00|147564.9|147258.8|147571.2|147211.2|147629.8|147293.2|147539.6|147211.2|136
1735652700000|2024-12-31 13:45:00|147511.8|147232.2|147587.8|147227.8|147602.8|147287.7|147511.8|147181.2|43
1735653000000|2024-12-31 13:50:00|147581.2|147221.2|147582.8|147222.8|147582.8|147222.8|147571.2|147211.2|5
1735653300000|2024-12-31 13:55:00|147581.2|147221.2|147590.6|147230.6|147590.6|147230.6|147571.2|147211.2|27
1735653600000|2024-12-31 14:00:00|147570.1|147210.1|147594.1|147234.1|147594.4|147235.7|147570.1|147210.1|43
1735653900000|2024-12-31 14:05:00|147590.2|147241.8|147618.7|147275.4|147642.5|147291.8|147584.5|147234.1|44
1735654200000|2024-12-31 14:10:00|147615|147282|147616.3|147256.3|147635.1|147298.6|147613.3|147253.3|78
1735654500000|2024-12-31 14:15:00|147617.6|147257.6|147622|147262|147633.6|147273.6|147612|147252|83
1735654800000|2024-12-31 14:20:00|147621.1|147261.1|147552.1|147192.1|147645.5|147285.5|147549.5|147189.5|89
1735655100000|2024-12-31 14:25:00|147553.1|147193.1|147537.5|147204.5|147558.5|147220.3|147534|147183.1|45
1735655400000|2024-12-31 14:30:00|147537|147204|147538.1|147194.8|147569.5|147223.5|147534|147184.5|57
1735655700000|2024-12-31 14:35:00|147542.2|147188.7|147538.1|147194.8|147544.5|147194.8|147537.5|147177.5|46
1735656000000|2024-12-31 14:40:00|147544.5|147184.5|147538|147205|147544.5|147205|147534|147175.5|62
1735656300000|2024-12-31 14:45:00|147570.3|147210.3|147587|147254|147606.7|147254|147570.3|147210.3|80
1735656600000|2024-12-31 14:50:00|147588.1|147244.8|147652.2|147292.2|147654.5|147301.6|147584.5|147238.7|57
1735656900000|2024-12-31 14:55:00|147649.5|147296|147586.5|147319.5|147649.5|147335.6|147556.4|147269.8|115
1735657200000|2024-12-31 15:00:00|147582.6|147326.4|147577.8|147307.2|147590.7|147347.2|147569.5|147290.1|118
1735657500000|2024-12-31 15:05:00|147579.8|147309.2|147598.9|147311.1|147614|147367.8|147569.9|147292|96
1735657800000|2024-12-31 15:10:00|147609.9|147340.2|147549.4|147307.6|147623.7|147340.2|147529.2|147235|145
1735658100000|2024-12-31 15:15:00|147552|147303|147574.5|147307.5|147585.6|147317.2|147542.7|147288.3|65
1735658400000|2024-12-31 15:20:00|147576.5|147309.5|147564.7|147330.2|147580.4|147331.2|147564.7|147302.6|16
1735658700000|2024-12-31 15:25:00|147549.7|147315.2|147618.5|147258.5|147618.5|147331.8|147516.3|147253.5|52
1735659000000|2024-12-31 15:30:00|147622|147262|147701.3|147448.7|147701.3|147448.7|147564.7|147259|87
1735659300000|2024-12-31 15:35:00|147715.1|147440.9|147679.1|147404.9|147729|147440.9|147636.3|147384.2|68
1735659600000|2024-12-31 15:40:00|147681.7|147400.3|147747.6|147463.4|147844.7|147533.3|147644.7|147398.7|142
1735659900000|2024-12-31 15:45:00|147748.9|147461.1|147790.7|147509.3|147874.8|147574.5|147672.3|147437.8|83
1735660200000|2024-12-31 15:50:00|147784.9|147515.2|147815|147455|147850.1|147545.2|147778.5|147418.5|49
1735660500000|2024-12-31 15:55:00|147823.5|147463.5|147855|147495|147875|147515|147808|147448|51
1735660800000|2024-12-31 16:00:00|147850|147490|147855|147495|147865|147505|147823|147463|55
1735661100000|2024-12-31 16:05:00|147862.5|147502.5|147870.1|147510.1|147890.1|147530.1|147833.1|147473.1|48
1735661400000|2024-12-31 16:10:00|147887.5|147527.5|147916.5|147556.5|147955|147595|147887.5|147527.5|71
1735661700000|2024-12-31 16:15:00|147918.1|147558.1|147895.5|147535.5|147936.5|147576.5|147893.1|147533.1|73
1735662000000|2024-12-31 16:20:00|147901.5|147541.5|147887.9|147527.9|147914.5|147554.5|147884.1|147524.1|75
1735662300000|2024-12-31 16:25:00|147887|147527|147926.4|147566.4|147936|147576.9|147881|147521.5|175
1735662600000|2024-12-31 16:30:00|147923.9|147563.9|147892|147532|147932|147572|147885|147525|225
1735662900000|2024-12-31 16:35:00|147889.5|147529.5|147917.1|147557.1|148020.7|147660.7|147889.5|147529.5|81
1735663200000|2024-12-31 16:40:00|147917|147557|147932.6|147585.5|147971.9|147611.9|147917|147557|59
1735663500000|2024-12-31 16:45:00|147931.6|147584.5|147933.2|147580.8|147936.1|147585.5|147931|147572|21
1735663800000|2024-12-31 16:50:00|147926|147566|147932.6|147585.5|147936.1|147586.9|147926|147566|50
1735664100000|2024-12-31 16:55:00|147933.6|147586.5|147973|147613|147981.1|147621.1|147931|147574.1|65
1735664400000|2024-12-31 17:00:00|147971|147611|147955.1|147595.1|147977.3|147620.8|147950.1|147590.1|132
1735664700000|2024-12-31 17:05:00|147949.5|147589.5|147947.1|147587.1|147971.5|147611.5|147932.7|147576.2|183
1735665000000|2024-12-31 17:10:00|147948|147588|147929|147569|147961.5|147601.5|147927.5|147567.5|118
1735665300000|2024-12-31 17:15:00|147927.1|147567.1|147941.5|147581.5|148004.5|147644.5|147927.1|147567.1|131
1735665600000|2024-12-31 17:20:00|147940.5|147580.5|147945.1|147585.1|147952|147592|147940.5|147580.5|103
1735665900000|2024-12-31 17:25:00|147944.1|147584.1|147918.3|147580.6|147944.1|147584.6|147916.3|147566.1|197
1735666200000|2024-12-31 17:30:00|147929.5|147569.5|147934.6|147661.5|147968.7|147661.5|147878.6|147566.1|113
1735666500000|2024-12-31 17:35:00|147893.8|147624.3|147931.2|147619.6|147951.8|147652.3|147850.2|147560.5|273
1735666800000|2024-12-31 17:40:00|147920.4|147625.7|147891|147599.9|147936.1|147634.1|147881.8|147568.2|183
1735667100000|2024-12-31 17:45:00|147898.4|147595.8|147902.2|147599.6|147962.7|147616.1|147884.2|147578.2|261
1735667400000|2024-12-31 17:50:00|147908.2|147596.6|147870.5|147560.5|147960.7|147603.9|147852.8|147506.4|193
1735667700000|2024-12-31 17:55:00|147874.8|147561.2|147943.2|147583.2|147947.8|147621.5|147834.8|147513.3|171
1735668000000|2024-12-31 18:00:00|147944.8|147584.8|147932.6|147572.6|147993.7|147634.9|147887.4|147540.8|141
1735668300000|2024-12-31 18:05:00|147910.2|147550.2|147849.4|147546.8|147922.6|147562.6|147849.4|147496.4|114
1735668600000|2024-12-31 18:10:00|147852.4|147540.8|147850.4|147547.8|147854.2|147565.5|147838.6|147540.6|173
1735668900000|2024-12-31 18:15:00|147842.4|147558.5|147866.8|147522.9|147892.7|147563.1|147839.8|147486.4|167
1735669200000|2024-12-31 18:20:00|147859|147529.4|147881.1|147521.1|147882.1|147569.3|147837.2|147516.7|165
1735669500000|2024-12-31 18:25:00|147877.9|147517.9|147881.5|147521.5|147885.5|147525.5|147870.2|147510.2|166
1735669800000|2024-12-31 18:30:00|147879.5|147519.5|147862.1|147502.1|147895.7|147561.3|147819.8|147496.7|169
1735670100000|2024-12-31 18:35:00|147863.5|147503.5|147819.8|147543.1|147863.5|147548.7|147817.2|147498.5|117
1735670400000|2024-12-31 18:40:00|147817.2|147547.7|147814.1|147470.2|147863.7|147548.3|147802.4|147470.2|82
1735670700000|2024-12-31 18:45:00|147816.8|147472.9|147809|147479.4|147816.8|147491.7|147786.4|147469.2|62
1735671000000|2024-12-31 18:50:00|147806|147483.6|147800.4|147440.4|147863.7|147503.7|147786.4|147439.4|91
1735671300000|2024-12-31 18:55:00|147845.7|147485.7|147808.4|147448.4|147857.7|147497.7|147795.4|147435.4|94
1735671600000|2024-12-31 19:00:00|147857.7|147497.7|147850.7|147490.7|147870.7|147510.7|147801.4|147441.4|110
1735671900000|2024-12-31 19:05:00|147801.4|147441.4|147758.4|147398.4|147855.7|147495.7|147750.4|147390.4|193
1735672200000|2024-12-31 19:10:00|147785.9|147425.9|147792.6|147432.6|147811.7|147451.7|147739.4|147379.4|80
1735672500000|2024-12-31 19:15:00|147792.7|147432.7|147809.7|147449.7|147820.7|147460.7|147735.4|147375.4|133
1735672800000|2024-12-31 19:20:00|147763.4|147403.4|147765.4|147405.4|147833.7|147473.7|147763.4|147403.4|148
1735673100000|2024-12-31 19:25:00|147816.7|147456.7|147847.7|147487.7|147849.6|147489.6|147764.4|147404.4|104
1735673400000|2024-12-31 19:30:00|147799.4|147439.4|147798.4|147438.4|147850.6|147490.6|147794.4|147434.4|270
1735673700000|2024-12-31 19:35:00|147842.7|147482.7|147852.7|147492.7|147853.7|147493.7|147794.4|147434.4|300
1735674000000|2024-12-31 19:40:00|147802.4|147442.4|147857.7|147497.7|147862.7|147502.7|147800.4|147440.4|317
1735674300000|2024-12-31 19:45:00|147814.4|147454.4|147860.7|147500.7|147871.7|147511.7|147806.4|147446.4|350
1735674600000|2024-12-31 19:50:00|147816.4|147456.4|147834.6|147474.6|147865.7|147505.7|147770.4|147410.4|180
1735674900000|2024-12-31 19:55:00|147791.4|147431.4|147839.6|147479.6|147851.7|147491.7|147789.4|147429.4|310
1735675200000|2024-12-31 20:00:00|147818.4|147458.4|147790.6|147430.6|147839.6|147479.6|147790.6|147430.6|78
1735675500000|2024-12-31 20:05:00|147792.6|147432.6|147813.4|147453.4|147824.6|147464.6|147774.4|147414.4|36
1735675800000|2024-12-31 20:10:00|147810.4|147450.4|147800.4|147440.4|147810.4|147450.4|147800.4|147440.4|6
1735676100000|2024-12-31 20:15:00|147816.6|147456.6|147808.4|147448.4|147817.6|147457.6|147801.4|147441.4|5
1735676400000|2024-12-31 20:20:00|147808.6|147448.6|147819.6|147459.6|147829.6|147469.6|147808.6|147448.6|9
1735676700000|2024-12-31 20:25:00|147818.4|147458.4|147826.4|147466.4|147829.6|147469.6|147814.4|147454.4|11
1735678800000|2024-12-31 21:00:00|147806.4|147446.4|147797.4|147437.4|147806.4|147446.4|147797.4|147437.4|2
1735764300000|2025-01-01 20:45:00|147797.9|147436.9|147797.9|147436.9|147797.9|147436.9|147797.9|147436.9|1
1735779600000|2025-01-02 01:00:00|147368|147149.2|147163.5|146963.5|147426.2|147191.1|147127.5|146897.4|374
1735779900000|2025-01-02 01:05:00|147176.1|146960|147126|147026|147277.9|147106|147116.5|146942.4|371
1735780200000|2025-01-02 01:10:00|147125.5|147025.5|147035.1|146815|147126.5|147025.5|146875.5|146730|524
1735780500000|2025-01-02 01:15:00|147028.1|146808|146986.1|146886.1|147030|146890.5|146890.5|146727.5|426
1735780800000|2025-01-02 01:20:00|146977.5|146877.5|146796.1|146696.1|147010|146910|146780.5|146633.1|443
1735781100000|2025-01-02 01:25:00|146798|146698|146874.1|146774.1|146933.5|146833.5|146792.5|146692.5|458
1735781400000|2025-01-02 01:30:00|146873.1|146773.1|146897.5|146797.5|146905.5|146805.5|146854.5|146754.5|361
1735781700000|2025-01-02 01:35:00|146897.1|146797.1|146848|146748|146916.1|146816.1|146840.1|146740.1|409
1735782000000|2025-01-02 01:40:00|146847.8|146747.8|146728|146628|146848|146748|146682.5|146581.5|404
1735782300000|2025-01-02 01:45:00|146728.2|146628.2|146822|146722|146822|146722|146720.5|146620.5|356
1735782600000|2025-01-02 01:50:00|146824|146724|146792.5|146692.5|146824|146724|146768.5|146668.5|301
1735782900000|2025-01-02 01:55:00|146792.8|146692.8|146795.5|146695.5|146806.5|146706.5|146755|146655|270
1735783200000|2025-01-02 02:00:00|146796|146696|146795.5|146695.5|146837.1|146737.1|146783.1|146683.1|295
1735783500000|2025-01-02 02:05:00|146796|146696|146909.5|146809.5|146930.1|146830.1|146777|146677|287
1735783800000|2025-01-02 02:10:00|146911|146811|146974.5|146874.5|146984.5|146884.5|146896.5|146796.5|364
1735784100000|2025-01-02 02:15:00|146978.5|146878.5|146933.5|146833.5|147030.1|146918.5|146923.1|146823.1|282
1735784400000|2025-01-02 02:20:00|146933.1|146833.1|146936.1|146836.1|146971.5|146871.5|146874.5|146774.5|264
1735784700000|2025-01-02 02:25:00|146935.1|146835.1|146948.1|146848.1|146960.1|146860.1|146910.5|146810.5|153
1735785000000|2025-01-02 02:30:00|146947.1|146847.1|146910.1|146810.1|146955.1|146855.1|146890|146790|199
1735785300000|2025-01-02 02:35:00|146913.2|146813.2|146893.5|146793.5|146993|146893|146893.1|146793.1|259
1735785600000|2025-01-02 02:40:00|146886.3|146786.3|146902.3|146802.3|146928.1|146828.1|146874.8|146774.8|196
1735785900000|2025-01-02 02:45:00|146902.5|146802.5|146850.1|146750.1|146958.8|146833.1|146830.1|146730.1|198
1735786200000|2025-01-02 02:50:00|146845.1|146745.1|146879.6|146779.6|146909.5|146809.5|146832.5|146732.5|130
1735786500000|2025-01-02 02:55:00|146879.5|146779.5|146749|146649|146879.5|146779.5|146746.5|146646.5|336
1735786800000|2025-01-02 03:00:00|146749.5|146649.5|146820.5|146720.5|146822.1|146722.1|146744.5|146644.5|179
1735787100000|2025-01-02 03:05:00|146821.1|146721.1|146793.1|146693.1|146847.5|146747.5|146746.5|146646.5|171
1735787400000|2025-01-02 03:10:00|146793.5|146693.5|146778.5|146678.5|146810.1|146710.1|146776.1|146676.1|131
1735787700000|2025-01-02 03:15:00|146776.1|146676.1|146758.5|146658.5|146787.5|146687.5|146749.1|146649.1|232
1735788000000|2025-01-02 03:20:00|146759.1|146659.1|146705.1|146605.1|146805|146705|146672.2|146572.2|298
1735788300000|2025-01-02 03:25:00|146705.3|146605.3|146618.8|146518.8|146741.5|146641.5|146613.1|146491.8|280
1735788600000|2025-01-02 03:30:00|146624.5|146524.5|146595.7|146495.7|146628.4|146528.4|146539.1|146439.1|416
1735788900000|2025-01-02 03:35:00|146595.1|146495.1|146609.8|146509.8|146648.8|146548.8|146523.5|146423.5|329
1735789200000|2025-01-02 03:40:00|146612.1|146512.1|146630.1|146530.1|146652.1|146552.1|146612.1|146512.1|214
1735789500000|2025-01-02 03:45:00|146627.1|146527.1|146715.1|146615.1|146720.5|146620.5|146627.1|146527.1|187
1735789800000|2025-01-02 03:50:00|146713.5|146613.5|146683.5|146583.5|146718.5|146618.5|146670.1|146570.1|176
1735790100000|2025-01-02 03:55:00|146681.5|146581.5|146667.1|146567.1|146692.1|146592.1|146658.1|146558.1|195
1735790400000|2025-01-02 04:00:00|146669.1|146569.1|146669.5|146569.5|146676.1|146576.1|146607|146507|252
1735790700000|2025-01-02 04:05:00|146666.5|146566.5|146680.5|146580.5|146687.1|146587.1|146635.5|146535.5|252
1735791000000|2025-01-02 04:10:00|146680.1|146580.1|146668.5|146568.5|146687.8|146587.8|146645.5|146545.5|209
1735791300000|2025-01-02 04:15:00|146668.8|146568.8|146722.7|146622.7|146740.1|146640.1|146667.1|146567.1|300
1735791600000|2025-01-02 04:20:00|146721.9|146621.9|146714.1|146614.1|146728.1|146628.1|146677.5|146577.5|247
1735791900000|2025-01-02 04:25:00|146714.5|146614.5|146715.1|146615.1|146724.1|146624.1|146694.1|146594.1|150
1735792200000|2025-01-02 04:30:00|146714.5|146614.5|146700.1|146600.1|146723.5|146623.5|146691.1|146591.1|212
1735792500000|2025-01-02 04:35:00|146697.1|146597.1|146677.5|146577.5|146713.5|146613.5|146647.5|146547.5|171
1735792800000|2025-01-02 04:40:00|146678.5|146578.5|146646.5|146546.5|146684|146584|146633.1|146533.1|166
1735793100000|2025-01-02 04:45:00|146643.1|146543.1|146616.1|146516.1|146643.5|146543.5|146611.1|146511.1|211
1735793400000|2025-01-02 04:50:00|146618.1|146518.1|146621.1|146521.1|146628.3|146528.3|146602.1|146502.1|121
1735793700000|2025-01-02 04:55:00|146620.5|146520.5|146585.5|146485.5|146625.1|146525.1|146570.5|146470.5|189
1735794000000|2025-01-02 05:00:00|146580.5|146480.5|146560.5|146460.5|146597.7|146497.7|146539.1|146439.1|265
1735794300000|2025-01-02 05:05:00|146560.3|146460.3|146516.5|146416.5|146579.7|146479.7|146501.5|146401.5|235
1735794600000|2025-01-02 05:10:00|146517.1|146417.1|146523.5|146423.5|146546.5|146446.5|146496.1|146396.1|206
1735794900000|2025-01-02 05:15:00|146527.7|146427.7|146550.5|146450.5|146578.4|146478.4|146514.5|146414.5|180
1735795200000|2025-01-02 05:20:00|146549.1|146449.1|146567.5|146467.5|146589.5|146489.5|146549.1|146449.1|178
1735795500000|2025-01-02 05:25:00|146565.5|146465.5|146584.1|146484.1|146613.5|146513.5|146552|146452|212
1735795800000|2025-01-02 05:30:00|146583.8|146483.8|146577.5|146477.5|146596.5|146496.5|146563.5|146463.5|208
1735796100000|2025-01-02 05:35:00|146578.1|146478.1|146576.5|146476.5|146590.1|146490.1|146554.1|146454.1|185
1735796400000|2025-01-02 05:40:00|146576.3|146476.3|146590.1|146490.1|146609.1|146509.1|146567.1|146467.1|194
1735796700000|2025-01-02 05:45:00|146590.5|146490.5|146630.1|146530.1|146631.5|146531.5|146590.5|146490.5|249
1735797000000|2025-01-02 05:50:00|146626.5|146526.5|146619.7|146519.7|146641.1|146541.1|146609.1|146509.1|207
1735797300000|2025-01-02 05:55:00|146619.9|146519.9|146606.5|146506.5|146650|146550|146605.1|146505.1|195
1735797600000|2025-01-02 06:00:00|146607.1|146507.1|146431.2|146331.2|146622.5|146522.5|146428.5|146266.8|318
1735797900000|2025-01-02 06:05:00|146446.1|146346.1|146472.1|146372.1|146508.5|146408.5|146417|146268.6|319
1735798200000|2025-01-02 06:10:00|146476.5|146376.5|146511.5|146411.5|146516.1|146416.1|146471.4|146371.4|97
1735798500000|2025-01-02 06:15:00|146512.1|146412.1|146552.5|146452.5|146564.7|146464.7|146480.5|146380.5|283
1735798800000|2025-01-02 06:20:00|146553.1|146453.1|146580.1|146480.1|146592.5|146492.5|146548.5|146448.5|253
1735799100000|2025-01-02 06:25:00|146580.5|146480.5|146557.5|146457.5|146605.8|146505.8|146552.1|146452.1|241
1735799400000|2025-01-02 06:30:00|146558.3|146458.3|146650.6|146550.6|146678.6|146568.5|146556.5|146456.5|205
1735799700000|2025-01-02 06:35:00|146650.8|146550.8|146608.6|146508.6|146670|146570|146598.5|146498.5|145
1735800000000|2025-01-02 06:40:00|146604.7|146504.7|146600|146500|146616.6|146516.6|146598.5|146498.5|166
1735800300000|2025-01-02 06:45:00|146608.6|146508.6|146620.5|146520.5|146630.6|146530.6|146599.5|146499.5|114
1735800600000|2025-01-02 06:50:00|146628.6|146528.6|146617.5|146517.5|146631.6|146531.6|146617.5|146517.5|133
1735800900000|2025-01-02 06:55:00|146620.1|146520.1|146625.1|146525.1|146648.5|146548.5|146620.1|146520.1|51
1735801200000|2025-01-02 07:00:00|146625|146525|146620.6|146520.6|146625.1|146525.1|146603.5|146503.5|87
1735801500000|2025-01-02 07:05:00|146612.5|146512.5|146623.7|146523.7|146638.6|146538.6|146601|146501|149
1735801800000|2025-01-02 07:10:00|146622.7|146522.7|146601.5|146501.5|146641.6|146541.6|146601.5|146501.5|42
1735802100000|2025-01-02 07:15:00|146602|146502|146601.4|146501.4|146615.1|146515.1|146598|146498|38
1735802400000|2025-01-02 07:20:00|146602|146502|146617.1|146517.1|146617.1|146517.1|146597.5|146497.5|40
1735802700000|2025-01-02 07:25:00|146661.2|146461.2|146675|146575|146689.6|146575.3|146626.6|146461.2|83
1735803000000|2025-01-02 07:30:00|146666.5|146566.5|146685.1|146585.1|146701.5|146601.5|146663|146563|72
1735803300000|2025-01-02 07:35:00|146685|146585|146681.5|146581.5|146687.6|146587.6|146647.7|146547.7|65
1735803600000|2025-01-02 07:40:00|146684.6|146584.6|146628.1|146528.1|146684.6|146584.6|146623.5|146523.5|85
1735803900000|2025-01-02 07:45:00|146628.5|146528.5|146580.4|146480.4|146630.6|146530.6|146561.5|146461.5|93
1735804200000|2025-01-02 07:50:00|146580.8|146480.8|146628.6|146528.6|146652.7|146552.7|146576.7|146476.7|93
1735804500000|2025-01-02 07:55:00|146622.5|146522.5|146691.5|146591.5|146698.6|146598.6|146607.5|146507.5|72
1735804800000|2025-01-02 08:00:00|146691.6|146591.6|146638.6|146538.6|146721.1|146621.1|146633.5|146533.5|95
1735805100000|2025-01-02 08:05:00|146638.5|146538.5|146708.6|146608.6|146713.6|146613.6|146635.5|146535.5|37
1735805400000|2025-01-02 08:10:00|146701.5|146601.5|146706.5|146606.5|146781.6|146608.6|146661.5|146530|61
1735805700000|2025-01-02 08:15:00|146705.6|146605.6|146778.6|146578.6|146778.6|146650|146700.5|146560.6|57
1735806000000|2025-01-02 08:20:00|146788.6|146588.6|146805|146605|146820.1|146655.1|146726.4|146573.4|50
1735806300000|2025-01-02 08:25:00|146810.1|146610.1|146851.4|146651.4|146902.5|146715|146757.5|146607.5|112
1735806600000|2025-01-02 08:30:00|146855|146655|146804.1|146604.1|146855.1|146655.1|146803.5|146603.5|48
1735806900000|2025-01-02 08:35:00|146804.5|146604.5|146790.5|146690.5|146808.5|146703.5|146735.1|146583.5|72
1735807200000|2025-01-02 08:40:00|146790.1|146690.1|146755.1|146655.1|146790.1|146690.1|146739.5|146639.5|13
1735807500000|2025-01-02 08:45:00|146751.5|146651.5|146765.1|146665.1|146777.1|146677.1|146735.1|146635.1|76
1735807800000|2025-01-02 08:50:00|146763.1|146663.1|146680.1|146580.1|146768.1|146668.1|146675.5|146575.5|30
1735808100000|2025-01-02 08:55:00|146684.1|146584.1|146465|146265|146705.1|146605.1|146382|146182|86
1735808400000|2025-01-02 09:00:00|146460|146260|146554.5|146454.5|146560.1|146455.1|146460|146260|97
1735808700000|2025-01-02 09:05:00|146555.1|146455.1|146575.1|146475.1|146579.1|146479.1|146549.5|146449.5|11
1735809000000|2025-01-02 09:10:00|146578.5|146478.5|146635.1|146435.1|146642.5|146497.5|146560|146430|28
1735809300000|2025-01-02 09:15:00|146634.5|146434.5|146646.5|146446.5|146649.1|146449.1|146630.1|146430.1|12
1735809600000|2025-01-02 09:20:00|146640.1|146440.1|146663.5|146463.5|146664.1|146464.1|146640.1|146440.1|43
1735809900000|2025-01-02 09:25:00|146661.5|146461.5|146581.5|146481.5|146663.5|146512.1|146575.1|146430.1|55
1735810200000|2025-01-02 09:30:00|146566.5|146466.5|146511.1|146411.1|146575.1|146475.1|146480|146380|70
1735810500000|2025-01-02 09:35:00|146515.1|146415.1|146455.1|146355.1|146515.1|146415.1|146434.7|146334.7|33
1735810800000|2025-01-02 09:40:00|146456.5|146356.5|146435.1|146335.1|146467.5|146367.5|146422.5|146322.5|47
1735811100000|2025-01-02 09:45:00|146422.5|146322.5|146385.1|146285.1|146422.5|146322.5|146370.1|146270.1|37
1735811400000|2025-01-02 09:50:00|146386.1|146286.1|146375.5|146275.5|146435.5|146335.5|146375.1|146275.1|61
1735811700000|2025-01-02 09:55:00|146357.5|146257.5|146320.1|146220.1|146364.1|146264.1|146302|146202|154
1735812000000|2025-01-02 10:00:00|146315.1|146215.1|146351.5|146251.5|146351.5|146251.5|146275.5|146175.5|138
1735812300000|2025-01-02 10:05:00|146343.5|146243.5|146470|146270|146477.5|146277.5|146343|146198.1|83
1735812600000|2025-01-02 10:10:00|146470.1|146270.1|146463.5|146363.5|146573.5|146404.1|146462.5|146270.1|173
1735812900000|2025-01-02 10:15:00|146462.5|146362.5|146516.9|146316.9|146528.9|146385.9|146453.7|146312.3|80
1735813200000|2025-01-02 10:20:00|146515.9|146315.9|146492.3|146292.3|146519.3|146372.8|146411.3|146288.2|97
1735813500000|2025-01-02 10:25:00|146491.3|146291.3|146523.9|146323.9|146528.9|146328.9|146491.3|146291.3|54
1735813800000|2025-01-02 10:30:00|146521.3|146321.3|146631.3|146531.3|146678.8|146539.8|146494.5|146311.3|175
1735814100000|2025-01-02 10:35:00|146631.5|146531.5|146600.1|146500.1|146708.8|146554.9|146600.1|146450|139
1735814400000|2025-01-02 10:40:00|146602.5|146502.5|146671.3|146471.3|146678.9|146528.9|146600.1|146471.3|30
1735814700000|2025-01-02 10:45:00|146620|146520|146811.2|146611.2|146838.9|146652.3|146620|146481.3|98
1735815000000|2025-01-02 10:50:00|146760|146660|146785.1|146585.1|146831.9|146681.9|146740.1|146581.1|60
1735815300000|2025-01-02 10:55:00|146790.1|146590.1|146797.5|146597.5|146817.1|146617.1|146785.1|146585.1|23
1735815600000|2025-01-02 11:00:00|146795.1|146595.1|146667.1|146567.1|146795.1|146625.5|146665.1|146565.1|67
1735815900000|2025-01-02 11:05:00|146668.1|146568.1|146650|146550|146673.1|146573.1|146641.1|146541.1|44
1735816200000|2025-01-02 11:10:00|146635.1|146535.1|146620.1|146520.1|146635.1|146535.1|146612.5|146512.5|17
1735816500000|2025-01-02 11:15:00|146623.1|146523.1|146620.1|146520.1|146630.1|146530.1|146615.1|146515.1|13
1735816800000|2025-01-02 11:20:00|146624.5|146524.5|146625.1|146525.1|146630.1|146530.1|146619.1|146519.1|18
1735817100000|2025-01-02 11:25:00|146620.5|146520.5|146625.1|146525.1|146645.1|146545.1|146620.5|146520.5|42
1735817400000|2025-01-02 11:30:00|146627.5|146527.5|146612.9|146512.9|146719.9|146570.9|146599.2|146450.3|62
1735817700000|2025-01-02 11:35:00|146608.7|146508.7|146649.3|146449.3|146656.9|146512.9|146592.3|146444.3|126
1735818000000|2025-01-02 11:40:00|146649.9|146449.9|146728.9|146528.9|146728.9|146528.9|146623.3|146423.3|42
1735818300000|2025-01-02 11:45:00|146738.9|146538.9|146758.9|146558.9|146758.9|146558.9|146738.9|146538.9|2
1735818600000|2025-01-02 11:50:00|146756.3|146556.3|146780.9|146580.9|146780.9|146600|146655.1|146541.3|56
1735818900000|2025-01-02 11:55:00|146709.5|146609.5|146776.9|146576.9|146776.9|146617.7|146687.1|146548.9|38
1735819200000|2025-01-02 12:00:00|146786.9|146586.9|146758.3|146558.3|146793.9|146643.9|146672.5|146530.2|125
1735819500000|2025-01-02 12:05:00|146758.9|146558.9|146792.9|146592.9|146813.8|146636.5|146720.1|146557.3|62
1735819800000|2025-01-02 12:10:00|146791.3|146591.3|146784.2|146584.2|146818.9|146652.5|146689.3|146554.3|165
1735820100000|2025-01-02 12:15:00|146787.8|146587.8|146807.9|146607.9|146807.9|146667.9|146710.3|146561.3|122
1735820400000|2025-01-02 12:20:00|146806.3|146606.3|146785.3|146585.3|146813.9|146613.9|146785.3|146585.3|32
1735820700000|2025-01-02 12:25:00|146783.3|146583.3|146749.9|146649.9|146812.9|146658.9|146730.1|146573.3|106
1735821000000|2025-01-02 12:30:00|146738.3|146638.3|146798.9|146598.9|146838.9|146698.9|146738.3|146598.3|85
1735821300000|2025-01-02 12:35:00|146791.3|146591.3|146710|146610|146791.3|146640|146710|146591.3|7
1735821600000|2025-01-02 12:40:00|146715.1|146615.1|146740.9|146640.9|146748.9|146648.9|146710|146610|11
1735821900000|2025-01-02 12:45:00|146731.3|146631.3|146745.1|146645.1|146745.1|146645.1|146731.3|146631.3|67
1735822200000|2025-01-02 12:50:00|146760|146660|146680.1|146580.1|146765.1|146665.1|146680|146580|53
1735822500000|2025-01-02 12:55:00|146698.8|146598.8|146778.9|146578.9|146781.9|146646.1|146690.1|146574.3|71
1735822800000|2025-01-02 13:00:00|146777.3|146577.3|146709.7|146609.7|146777.3|146655|146698.2|146577.3|109
1735823100000|2025-01-02 13:05:00|146706.7|146606.7|146700|146600|146706.7|146606.7|146675.1|146575.1|46
1735823400000|2025-01-02 13:10:00|146702|146602|146731.1|146631.1|146735.1|146635.1|146700|146600|67
1735823700000|2025-01-02 13:15:00|146730|146630|146728.9|146628.9|146730|146630|146728.2|146628.2|3
1735824000000|2025-01-02 13:20:00|146778.9|146578.9|146740|146540|146778.9|146578.9|146740|146540|10
1735824300000|2025-01-02 13:25:00|146740.1|146540.1|146851.3|146491.3|146855.9|146582.1|146740.1|146487.3|44
1735824600000|2025-01-02 13:30:00|146858.9|146498.9|146769.3|146569.3|146888.9|146662.9|146751.3|146498.9|93
1735824900000|2025-01-02 13:35:00|146764.3|146564.3|146685.1|146585.1|146778.9|146621.9|146675.1|146531.3|101
1735825200000|2025-01-02 13:40:00|146698.8|146598.8|146705.1|146605.1|146730.9|146630.9|146698.8|146598.8|59
1735825500000|2025-01-02 13:45:00|146710|146610|146740|146640|146749.9|146649.9|146710|146610|29
1735825800000|2025-01-02 13:50:00|146741.1|146641.1|146776.1|146676.1|146822.5|146722.5|146740.5|146640.5|43
1735826100000|2025-01-02 13:55:00|146771.1|146671.1|146743.9|146643.9|146798.9|146671.1|146731.2|146578.2|70
1735826400000|2025-01-02 14:00:00|146741.3|146641.3|146762.2|146662.2|146782.5|146682.5|146740.5|146640.5|202
1735826700000|2025-01-02 14:05:00|146762.3|146662.3|146770.9|146670.9|146788.8|146688.8|146760.7|146660.7|78
1735827000000|2025-01-02 14:10:00|146771.3|146671.3|146795.2|146695.2|146855|146710.1|146771.3|146645.6|56
1735827300000|2025-01-02 14:15:00|146777.5|146677.5|146770.3|146670.3|146805.1|146705.1|146761.1|146661.1|65
1735827600000|2025-01-02 14:20:00|146770.4|146670.4|146770.1|146670.1|146780.2|146680.2|146755.1|146655.1|32
1735827900000|2025-01-02 14:25:00|146775.1|146675.1|146800.1|146700.1|146801.1|146701.1|146770.1|146670.1|39
1735828200000|2025-01-02 14:30:00|146805.1|146705.1|146770.1|146670.1|146831.1|146705.1|146750.1|146620|33
1735828500000|2025-01-02 14:35:00|146775.1|146675.1|146867.5|146667.5|146867.5|146695.1|146771.5|146623|130
1735828800000|2025-01-02 14:40:00|146875.1|146675.1|146960.1|146600.1|146961.1|146687.5|146875.1|146595.1|24
1735829100000|2025-01-02 14:45:00|146910.7|146649.4|146855|146755|146910.7|146770.1|146778.5|146646.8|103
1735829400000|2025-01-02 14:50:00|146850.1|146750.1|146855.1|146755.1|146863.5|146763.5|146825.1|146725.1|32
1735829700000|2025-01-02 14:55:00|146850.5|146750.5|146840|146740|146850.5|146750.5|146835|146735|36
1735830000000|2025-01-02 15:00:00|146835|146735|146875.1|146775.1|146910.1|146794.5|146835|146685|69
1735830300000|2025-01-02 15:05:00|146860.1|146760.1|146875.1|146775.1|146922.1|146790.1|146840.1|146705.5|54
1735830600000|2025-01-02 15:10:00|146886.1|146786.1|146840.1|146740.1|146886.1|146786.1|146840.1|146740.1|26
1735830900000|2025-01-02 15:15:00|146840.2|146740.2|146820.1|146720.1|146841|146741|146820.1|146720.1|16
1735831200000|2025-01-02 15:20:00|146815.1|146715.1|146830.1|146730.1|146834.5|146734.5|146800.1|146700.1|35
1735831500000|2025-01-02 15:25:00|146825.1|146725.1|146870|146770|146915.1|146815.1|146820.1|146720.1|77
1735831800000|2025-01-02 15:30:00|146871.5|146771.5|146860.1|146760.1|146906.1|146806.1|146839.1|146739.1|134
1735832100000|2025-01-02 15:35:00|146855.1|146755.1|146825.1|146725.1|146875.1|146775.1|146820.1|146720.1|55
1735832400000|2025-01-02 15:40:00|146815.1|146715.1|146932.5|146832.5|146935.1|146835.1|146815.1|146715.1|66
1735832700000|2025-01-02 15:45:00|146935.1|146835.1|146955|146855|147040|146910|146932.5|146814.1|67
1735833000000|2025-01-02 15:50:00|146950.1|146850.1|146995|146795|146996.5|146857.5|146890|146755|209
1735833300000|2025-01-02 15:55:00|146995.1|146795.1|146972.5|146872.5|147000|146893.8|146945|146795|49
1735833600000|2025-01-02 16:00:00|146977.5|146877.5|147054.9|146854.9|147127.1|146927.1|146972.5|146820.1|170
1735833900000|2025-01-02 16:05:00|147054.5|146854.5|147107.5|146907.5|147107.5|146907.5|147020|146820|159
1735834200000|2025-01-02 16:10:00|147102.5|146902.6|147163.5|146963.5|147252.1|147052.1|147100|146887.8|203
1735834500000|2025-01-02 16:15:00|147113.5|147013.5|147043.5|146943.5|147119.1|147014.1|147008.5|146893.5|125
1735834800000|2025-01-02 16:20:00|147045|146945|147144.5|147044.5|147175|147050.1|147045|146945|85
1735835100000|2025-01-02 16:25:00|147145.1|147045.1|147130.1|147030.1|147150|147045.1|147094.5|146942.6|140
1735835400000|2025-01-02 16:30:00|147135|147035|147245.1|147145.1|147253|147153|147125.5|147025.5|103
1735835700000|2025-01-02 16:35:00|147235.5|147135.5|147260.1|147060.1|147270.1|147140.1|147218.5|147030.5|41
1735836000000|2025-01-02 16:40:00|147240.1|147040.1|147219.5|147119.5|147264.1|147130.1|147190.1|147040.1|46
1735836300000|2025-01-02 16:45:00|147220.1|147120.1|147220.1|147120.1|147220.1|147120.1|147205.1|147105.1|8
1735836600000|2025-01-02 16:50:00|147215.5|147115.5|147220.1|147120.1|147220.1|147120.1|147189.1|147089.1|50
1735836900000|2025-01-02 16:55:00|147215.1|147115.1|147205|147105|147220.1|147120.1|147190.1|147090.1|19
1735837200000|2025-01-02 17:00:00|147210.1|147110.1|147200|147100|147245.1|147145.1|147200|147100|48
1735837500000|2025-01-02 17:05:00|147195|147095|147255|147055|147265|147095|147135.1|146978|35
1735837800000|2025-01-02 17:10:00|147249.5|147049.5|147222.3|147122.3|147251.5|147131.5|147185|147049.5|154
1735838100000|2025-01-02 17:15:00|147222.5|147122.5|147230.3|147130.3|147240.9|147140.9|147222.1|147122.1|47
1735838400000|2025-01-02 17:20:00|147226.3|147126.3|147238.1|147138.1|147245.1|147145.1|147217.3|147117.3|36
1735838700000|2025-01-02 17:25:00|147238.5|147138.5|147330.1|147130.1|147364.5|147204.3|147230.5|147087.4|169
1735839000000|2025-01-02 17:30:00|147330|147130|147365|147165|147382|147182|147325|147125|93
1735839300000|2025-01-02 17:35:00|147348|147148|147316.4|147116.4|147365.5|147165.5|147315.2|147115.2|141
1735839600000|2025-01-02 17:40:00|147315.6|147115.6|147360|147160|147369.5|147169.5|147303.1|147103.1|139
1735839900000|2025-01-02 17:45:00|147365|147165|147358|147158|147380|147180|147352.7|147152.7|93
1735840200000|2025-01-02 17:50:00|147358.5|147158.5|147356.7|147156.7|147377.5|147177.5|147350|147150|132
1735840500000|2025-01-02 17:55:00|147358.4|147158.4|147342.1|147142.1|147368.9|147168.9|147325|147125|150
1735840800000|2025-01-02 18:00:00|147344.8|147144.8|147365|147165|147370|147170|147339.5|147139.5|111
1735841100000|2025-01-02 18:05:00|147363|147163|147364|147164|147370|147170|147355|147155|43
1735841400000|2025-01-02 18:10:00|147364.5|147164.5|147380|147180|147382.5|147182.5|147364|147164|19
1735841700000|2025-01-02 18:15:00|147379|147179|147377.5|147177.5|147380|147180|147369|147169|30
1735842000000|2025-01-02 18:20:00|147375|147175|147377.5|147177.5|147377.5|147177.5|147375|147175|12
1735842300000|2025-01-02 18:25:00|147375|147175|147366.5|147166.5|147375.1|147175.1|147363.5|147163.5|14
1735842600000|2025-01-02 18:30:00|147366.1|147166.1|147375|147175|147385|147185|147366.1|147166.1|9
1735842900000|2025-01-02 18:35:00|147380|147180|147375|147175|147380|147180|147364|147164|26
1735843200000|2025-01-02 18:40:00|147377|147177|147365|147165|147378|147178|147362.5|147162.5|53
1735843500000|2025-01-02 18:45:00|147364|147164|147370.5|147170.5|147375|147175|147363.5|147163.5|12
1735843800000|2025-01-02 18:50:00|147370|147170|147370|147170|147375|147175|147370|147170|3
1735844100000|2025-01-02 18:55:00|147363.5|147163.5|147322|147122|147370|147170|147317|147117|88
1735844400000|2025-01-02 19:00:00|147318.5|147118.5|147350.7|146996.1|147399.9|147128.2|147303.6|146993.4|230
1735844700000|2025-01-02 19:05:00|147387.9|147033.3|147288.9|147088.9|147401.7|147091.1|147254|146969.4|205
1735845000000|2025-01-02 19:10:00|147290.4|147090.4|147319|147119|147408.6|147126.1|147287.2|147044.6|216
1735845300000|2025-01-02 19:15:00|147318|147118|147286.5|147086.5|147318|147118|147285.1|147085.1|172
1735845600000|2025-01-02 19:20:00|147290.5|147085.6|147254.5|147054.5|147395.9|147094.5|147251.5|147037.4|124
1735845900000|2025-01-02 19:25:00|147254.1|147054.1|147244.5|147039.6|147260.1|147060.1|147240.1|147034|90
1735846200000|2025-01-02 19:30:00|147248.9|147037.9|147240.1|147040.1|147254|147050.1|147235.1|147035.1|29
1735846500000|2025-01-02 19:35:00|147239|147039|147240.1|147040.1|147240.5|147040.5|147237.5|147037.5|40
1735846800000|2025-01-02 19:40:00|147239.5|147039.5|147260|147060|147260.1|147060.1|147239.5|147039.5|20
1735847100000|2025-01-02 19:45:00|147262|147062|147260|147060|147275|147075|147243.5|147043.5|12
1735847400000|2025-01-02 19:50:00|147261|147061|147265|147065|147287.5|147087.5|147261|147061|7
1735847700000|2025-01-02 19:55:00|147275|147075|147285|147085|147296.8|147096.8|147272.7|147072.7|28
1735848000000|2025-01-02 20:00:00|147280.1|147080.1|147286.2|147046.2|147373.6|147085|147258.3|146968.4|89
1735848300000|2025-01-02 20:05:00|147281.9|147050.4|147267.5|147064.1|147371.9|147064.8|147260.1|146965.1|90
1735848600000|2025-01-02 20:10:00|147263.7|147063.7|147288.4|147047.9|147373.6|147063.7|147263.7|146963.4|62
1735848900000|2025-01-02 20:15:00|147371.9|147015.4|147274.3|147062|147371.9|147062|147273.3|147015.4|55
1735849200000|2025-01-02 20:20:00|147357|147030.3|147235|147035|147371.9|147063.4|147230.1|147015.4|67
1735849500000|2025-01-02 20:25:00|147230|147030|147235|147035|147235|147035|147230|147030|12
1735849800000|2025-01-02 20:30:00|147230|147030|147235|147035|147235|147035|147230|147030|20
1735850100000|2025-01-02 20:35:00|147240|147040|147240|147040|147240|147040|147240|147040|1
1735850400000|2025-01-02 20:40:00|147241.5|147041.5|147235|147035|147241.5|147041.5|147235|147035|3
1735850700000|2025-01-02 20:45:00|147230|147030|147235|147035|147235|147035|147230|147030|6
1735851000000|2025-01-02 20:50:00|147235.1|147035.1|147235.1|147035.1|147235.1|147035.1|147235.1|147035.1|1
1735851300000|2025-01-02 20:55:00|147245.9|147024.1|147245.9|147024.1|147245.9|147024.1|147245.9|147024.1|1
1735851600000|2025-01-02 21:00:00|147276.4|146916.4|147245.9|147024.1|147276.4|147024.1|147245.9|146916.4|2
1735852500000|2025-01-02 21:15:00|147299.2|146970.8|147299.2|146970.8|147299.2|146970.8|147299.2|146970.8|1
1735852800000|2025-01-02 21:20:00|147353.7|146993.7|147373.7|147013.7|147373.7|147013.7|147309.2|146980.8|5
1735853100000|2025-01-02 21:25:00|147373.6|147013.6|147344.2|147015.8|147373.6|147015.8|147325.2|146965.2|10
1735853400000|2025-01-02 21:30:00|147309.4|146981|147313.6|146953.6|147325.2|146981|147240|146880|23
1735853700000|2025-01-02 21:35:00|147313.7|146953.7|147139|146911|147313.7|146953.7|147139|146875|28
1735854000000|2025-01-02 21:40:00|147149|146921|147183.6|146823.6|147183.6|146921|147104|146759.4|15
1735854300000|2025-01-02 21:45:00|147180.4|146826.8|147118.4|146758.4|147180.4|146838.9|147041.1|146690.1|25
1735854600000|2025-01-02 21:50:00|147049.1|146689.1|147045.1|146685.1|147153.6|146793.6|147045.1|146685.1|18
1735854900000|2025-01-02 21:55:00|147113.7|146753.7|147087.1|146727.1|147126.6|146766.6|146966.4|146606.4|12
1735866000000|2025-01-03 01:00:00|146429.3|146329.3|146508|146408|146514.1|146414.1|146429.3|146329.3|261
1735866300000|2025-01-03 01:05:00|146508.5|146408.5|146468.5|146368.5|146521|146421|146454.5|146354.5|233
1735866600000|2025-01-03 01:10:00|146467.5|146367.5|146548.1|146448.1|146548.1|146448.1|146464.5|146364.5|285
1735866900000|2025-01-03 01:15:00|146548.3|146448.3|146531.5|146431.5|146581.5|146481.5|146499.1|146399.1|385
1735867200000|2025-01-03 01:20:00|146530.3|146430.3|146495.5|146395.5|146539|146439|146452.5|146352.5|355
1735867500000|2025-01-03 01:25:00|146495.8|146395.8|146531.1|146431.1|146593.1|146493.1|146485.8|146385.8|379
1735867800000|2025-01-03 01:30:00|146531.3|146431.3|146540.5|146440.5|146568.9|146468.9|146531.1|146431.1|312
1735868100000|2025-01-03 01:35:00|146541.1|146441.1|146592.1|146492.1|146607.5|146507.5|146532.1|146432.1|294
1735868400000|2025-01-03 01:40:00|146591.5|146491.5|146596.5|146496.5|146602.1|146502.1|146545.1|146445.1|287
1735868700000|2025-01-03 01:45:00|146595.8|146495.8|146543|146443|146613.5|146513.5|146523.5|146423.5|251
1735869000000|2025-01-03 01:50:00|146542|146442|146516|146416|146552|146452|146507.5|146407.5|212
1735869300000|2025-01-03 01:55:00|146516.5|146416.5|146503|146403|146535|146435|146492.5|146392.5|216
1735869600000|2025-01-03 02:00:00|146497|146397|146417.5|146317.5|146499|146399|146415.1|146315.1|229
1735869900000|2025-01-03 02:05:00|146425|146325|146487.1|146387.1|146492.2|146392.2|146425|146325|273
1735870200000|2025-01-03 02:10:00|146487|146387|146486.6|146386.6|146529.3|146429.3|146468|146368|240
1735870500000|2025-01-03 02:15:00|146487.1|146387.1|146473|146373|146487.1|146387.1|146448.7|146348.7|231
1735870800000|2025-01-03 02:20:00|146462.4|146362.4|146402.2|146302.2|146464.5|146364.5|146398.1|146298.1|175
1735871100000|2025-01-03 02:25:00|146402.5|146302.5|146375.5|146275.5|146403.8|146303.8|146341.1|146241.1|378
1735871400000|2025-01-03 02:30:00|146375.8|146275.8|146419.5|146319.5|146431.1|146331.1|146348.5|146248.5|242
1735871700000|2025-01-03 02:35:00|146420.1|146320.1|146441.5|146341.5|146451.5|146351.5|146408.5|146308.5|154
1735872000000|2025-01-03 02:40:00|146442|146342|146409.5|146309.5|146454.5|146354.5|146408.5|146308.5|182
1735872300000|2025-01-03 02:45:00|146409.1|146309.1|146434.1|146334.1|146452.1|146352.1|146365.1|146265.1|209
1735872600000|2025-01-03 02:50:00|146435.5|146335.5|146443.5|146343.5|146479.1|146379.1|146431.7|146331.7|181
1735872900000|2025-01-03 02:55:00|146449.5|146349.5|146477.5|146377.5|146487.5|146387.5|146449.5|146349.5|146
1735873200000|2025-01-03 03:00:00|146471.4|146371.4|146498.1|146398.1|146517.8|146417.8|146466.9|146366.9|178
1735873500000|2025-01-03 03:05:00|146497.6|146397.6|146475.1|146375.1|146497.6|146397.6|146450.1|146350.1|117
1735873800000|2025-01-03 03:10:00|146470.1|146370.1|146490.6|146390.6|146510.5|146410.5|146453.1|146353.1|190
1735874100000|2025-01-03 03:15:00|146490.8|146390.8|146502.1|146402.1|146522.2|146422.2|146490.5|146390.5|151
1735874400000|2025-01-03 03:20:00|146505.1|146405.1|146550.1|146450.1|146559.5|146459.5|146502.1|146402.1|105
1735874700000|2025-01-03 03:25:00|146549.8|146449.8|146542.1|146442.1|146614.5|146514.5|146535.1|146435.1|229
1735875000000|2025-01-03 03:30:00|146543.5|146443.5|146571.5|146471.5|146572.5|146472.5|146533.5|146433.5|156
1735875300000|2025-01-03 03:35:00|146571.9|146471.9|146552.8|146452.8|146580.1|146480.1|146552|146452|184
1735875600000|2025-01-03 03:40:00|146552.3|146452.3|146573.5|146473.5|146587.1|146487.1|146547.1|146447.1|117
1735875900000|2025-01-03 03:45:00|146573.1|146473.1|146566.5|146466.5|146587.5|146487.5|146566.1|146466.1|128
1735876200000|2025-01-03 03:50:00|146567|146467|146555.5|146455.5|146569.1|146469.1|146551.5|146451.5|116
1735876500000|2025-01-03 03:55:00|146556.8|146456.8|146555.5|146455.5|146564.5|146464.5|146538.5|146438.5|210
1735876800000|2025-01-03 04:00:00|146556.1|146456.1|146559|146459|146581.5|146481.5|146546.5|146446.5|160
1735877100000|2025-01-03 04:05:00|146559.5|146459.5|146550.1|146450.1|146590.1|146490.1|146550.1|146450.1|221
1735877400000|2025-01-03 04:10:00|146557.8|146457.8|146560|146460|146560.5|146460.5|146535.5|146435.5|113
1735877700000|2025-01-03 04:15:00|146559|146459|146572.1|146472.1|146595.1|146495.1|146558|146458|142
1735878000000|2025-01-03 04:20:00|146572.5|146472.5|146546.5|146446.5|146573.5|146473.5|146538|146438|104
1735878300000|2025-01-03 04:25:00|146547.1|146447.1|146520.1|146420.1|146550.5|146450.5|146517.5|146417.5|105
1735878600000|2025-01-03 04:30:00|146518.1|146418.1|146533|146433|146540.1|146440.1|146516.5|146416.5|83
1735878900000|2025-01-03 04:35:00|146534.5|146434.5|146612|146512|146622|146522|146530|146430|210
1735879200000|2025-01-03 04:40:00|146605.1|146505.1|146652.5|146552.5|146683|146583|146599.5|146499.5|362
1735879500000|2025-01-03 04:45:00|146653|146553|146640.5|146540.5|146700.1|146600.1|146620.2|146520.2|195
1735879800000|2025-01-03 04:50:00|146640|146540|146601|146501|146660.5|146560.5|146598|146498|244
1735880100000|2025-01-03 04:55:00|146600.5|146500.5|146590.2|146490.2|146610|146510|146590.2|146490.2|194
1735880400000|2025-01-03 05:00:00|146590.1|146490.1|146647.5|146547.5|146647.5|146547.5|146561.6|146461.6|256
1735880700000|2025-01-03 05:05:00|146652.5|146552.5|146677|146577|146693.5|146593.5|146652.5|146552.5|290
1735881000000|2025-01-03 05:10:00|146681.5|146581.5|146725.5|146625.5|146740.1|146640.1|146668|146568|197
1735881300000|2025-01-03 05:15:00|146726|146626|146728.5|146628.5|146750|146650|146722.7|146622.7|173
1735881600000|2025-01-03 05:20:00|146727.1|146627.1|146723.8|146623.8|146741|146641|146712|146612|132
1735881900000|2025-01-03 05:25:00|146716.7|146616.7|146706|146606|146725.5|146625.5|146691.6|146591.6|225
1735882200000|2025-01-03 05:30:00|146705.5|146605.5|146678.5|146578.5|146706.5|146606.5|146660|146560|250
1735882500000|2025-01-03 05:35:00|146679.5|146579.5|146691.5|146591.5|146695|146595|146679|146579|51
1735882800000|2025-01-03 05:40:00|146692|146592|146673|146573|146696.5|146596.5|146673|146573|64
1735883100000|2025-01-03 05:45:00|146673.5|146573.5|146664|146564|146682|146582|146644.5|146544.5|139
1735883400000|2025-01-03 05:50:00|146664.5|146564.5|146683.8|146583.8|146685.5|146585.5|146652|146552|142
1735883700000|2025-01-03 05:55:00|146684.3|146584.3|146655|146555|146698|146598|146655|146555|131
1735884000000|2025-01-03 06:00:00|146656.5|146556.5|146616.1|146516.1|146666.5|146566.5|146610.4|146510.4|264
1735884300000|2025-01-03 06:05:00|146617.1|146517.1|146521.5|146421.5|146620.2|146520.2|146493.5|146393.5|264
1735884600000|2025-01-03 06:10:00|146520|146420|146584|146484|146587.1|146487.1|146520|146420|161
1735884900000|2025-01-03 06:15:00|146584.5|146484.5|146547.6|146447.6|146615|146515|146545|146445|255
1735885200000|2025-01-03 06:20:00|146549.3|146449.3|146585|146485|146606.7|146506.7|146547.8|146447.8|210
1735885500000|2025-01-03 06:25:00|146586.5|146486.5|146689.5|146589.5|146689.5|146589.5|146493.1|146393.1|355
1735885800000|2025-01-03 06:30:00|146691|146591|146593.1|146493.1|146702.5|146602.5|146565.8|146465.8|292
1735886100000|2025-01-03 06:35:00|146593.6|146493.6|146615|146515|146617.5|146517.5|146588.5|146488.5|46
1735886400000|2025-01-03 06:40:00|146626.8|146526.8|146671.5|146571.5|146680.6|146580.6|146620.5|146520.5|117
1735886700000|2025-01-03 06:45:00|146663.5|146563.5|146665|146565|146668.6|146568.6|146656.5|146556.5|34
1735887000000|2025-01-03 06:50:00|146665.1|146565.1|146711.5|146611.5|146711.5|146611.5|146665|146565|86
1735887300000|2025-01-03 06:55:00|146712|146612|146710|146610|146714.1|146614.1|146703.1|146603.1|25
1735887600000|2025-01-03 07:00:00|146713.5|146613.5|146719.4|146519.4|146723|146623|146651.4|146499.5|68
1735887900000|2025-01-03 07:05:00|146719.5|146519.5|146650|146550|146728.6|146585.1|146640.4|146519.5|36
1735888200000|2025-01-03 07:10:00|146660.1|146560.1|146663.1|146563.1|146670.1|146570.1|146651.8|146551.8|50
1735888500000|2025-01-03 07:15:00|146652.6|146552.6|147083|146883|147147.4|146914.5|146651|146551|284
1735888800000|2025-01-03 07:20:00|147097.4|146897.4|147118.6|146918.6|147200.6|147065|147051.4|146851.4|187
1735889100000|2025-01-03 07:25:00|147111.4|146911.4|146955.1|146855.1|147144.6|146979.4|146946.1|146810.1|62
1735889400000|2025-01-03 07:30:00|146950.1|146850.1|146969.6|146869.6|147005.1|146905.1|146922.1|146789.5|68
1735889700000|2025-01-03 07:35:00|146971.1|146871.1|147113.5|146913.5|147114.1|146962|146939|146839|84
1735890000000|2025-01-03 07:40:00|147113|146913|147068.6|146868.6|147113.1|146965|147017.5|146861.4|53
1735890300000|2025-01-03 07:45:00|147075.6|146875.6|147035.6|146835.6|147101.5|146930.1|146985.1|146821.4|47
1735890600000|2025-01-03 07:50:00|147031.5|146831.5|146980|146880|147070.4|146925|146980|146821.4|55
1735890900000|2025-01-03 07:55:00|146980.5|146880.5|147050.6|146850.6|147050.6|146914.6|146971.5|146839.5|46
1735891200000|2025-01-03 08:00:00|147041.4|146841.4|146887.5|146787.5|147041.5|146870|146866.5|146762.6|79
1735891500000|2025-01-03 08:05:00|146889|146789|146961.5|146861.5|146998.6|146867.1|146889|146788.6|106
1735891800000|2025-01-03 08:10:00|146960.5|146860.5|146832.4|146732.4|146974.6|146874.6|146810.4|146658.4|113
1735892100000|2025-01-03 08:15:00|146834.6|146734.6|146868.6|146668.6|146896.6|146779.6|146795.5|146634.5|106
1735892400000|2025-01-03 08:20:00|146870.6|146670.6|146890.4|146790.4|147005.1|146856|146835.4|146670.6|60
1735892700000|2025-01-03 08:25:00|146889.4|146789.4|147001.4|146901.4|147068.6|146919.6|146858.4|146715.4|72
1735893000000|2025-01-03 08:30:00|147008.8|146908.8|146925.1|146825.1|147010.1|146910.1|146925.1|146825.1|66
1735893300000|2025-01-03 08:35:00|146930.1|146830.1|146960.1|146860.1|146965.5|146865.5|146904.1|146804.1|32
1735893600000|2025-01-03 08:40:00|146962.1|146862.1|146931.3|146831.3|146966.5|146866.5|146923.1|146823.1|72
1735893900000|2025-01-03 08:45:00|146936.9|146836.9|146990|146790|147018|146845.1|146908.7|146775|80
1735894200000|2025-01-03 08:50:00|146999|146799|147220.1|147020.1|147285.4|147020.1|146979.5|146779.5|167
1735894500000|2025-01-03 08:55:00|147218.2|147018.2|147141|147041|147243.9|147104.5|147089.7|146989.7|93
1735894800000|2025-01-03 09:00:00|147142.5|147042.5|147042.1|146942.1|147171.3|147042.5|147034.2|146894.2|91
1735895100000|2025-01-03 09:05:00|147041.5|146941.5|147050|146950|147122.9|146979.5|146985.1|146885.1|93
1735895400000|2025-01-03 09:10:00|147049.5|146949.5|146978.8|146778.8|147049.5|146949.5|146881.1|146721.2|127
1735895700000|2025-01-03 09:15:00|146920|146820|146917.1|146817.1|146960.1|146860.1|146890|146731.2|74
1735896000000|2025-01-03 09:20:00|146919.1|146819.1|146840|146640|146919.1|146819.1|146805|146605|94
1735896300000|2025-01-03 09:25:00|146840.1|146640.1|146920|146720|146920|146720|146840|146640|43
1735896600000|2025-01-03 09:30:00|146905.1|146705.1|146965.1|146765.1|146965.1|146765.1|146891.2|146691.2|51
1735896900000|2025-01-03 09:35:00|146964.1|146764.1|146927.5|146827.5|146988.9|146882.5|146917.1|146763.5|73
1735897200000|2025-01-03 09:40:00|146925.1|146825.1|146875.1|146775.1|146925.1|146825.1|146871.5|146771.5|50
1735897500000|2025-01-03 09:45:00|146879.5|146779.5|146900.1|146800.1|146900.1|146800.1|146874.1|146774.1|97
1735897800000|2025-01-03 09:50:00|146895.1|146795.1|146890.1|146790.1|146900.1|146800.1|146880.5|146780.5|37
1735898100000|2025-01-03 09:55:00|146900.1|146800.1|146915.1|146815.1|146943.8|146843.8|146900.1|146800.1|35
1735898400000|2025-01-03 10:00:00|146910|146810|146935.1|146835.1|146935.1|146835.1|146910|146810|19
1735898700000|2025-01-03 10:05:00|146940.1|146840.1|146930.5|146830.5|146980.5|146845.1|146927.1|146780.5|21
1735899000000|2025-01-03 10:10:00|146930.1|146830.1|146980.1|146780.1|146990|146840.1|146930.1|146771.5|29
1735899300000|2025-01-03 10:15:00|146978.5|146778.5|146980.1|146780.1|146985|146785|146978.5|146778.5|29
1735899600000|2025-01-03 10:20:00|146978.5|146778.5|146988.9|146888.9|147021.1|146888.9|146913.5|146763.5|49
1735899900000|2025-01-03 10:25:00|146981.3|146881.3|146955.1|146855.1|146981.3|146881.3|146950|146850|14
1735900200000|2025-01-03 10:30:00|146958.5|146858.5|146938.3|146838.3|146971.9|146871.9|146938.3|146838.3|21
1735900500000|2025-01-03 10:35:00|146948.9|146848.9|146930.1|146830.1|146991.2|146848.9|146910.3|146781.2|92
1735900800000|2025-01-03 10:40:00|146931.1|146831.1|146918.2|146818.2|146944|146844|146918.2|146818.2|85
1735901100000|2025-01-03 10:45:00|146921.9|146821.9|146979.3|146879.3|147042.9|146888.2|146917.2|146817.2|58
1735901400000|2025-01-03 10:50:00|146978.7|146878.7|147025|146925|147025|146925|146971.2|146871.2|35
1735901700000|2025-01-03 10:55:00|147038.2|146938.2|147158.8|146958.8|147170.9|147032.1|147038.2|146938.2|67
1735902000000|2025-01-03 11:00:00|147150.2|146950.2|147155.1|146955.1|147159.1|147008.8|147080|146943.5|187
1735902300000|2025-01-03 11:05:00|147154.5|146954.5|147138.5|146938.5|147155.5|146955.5|147127.5|146927.5|218
1735902600000|2025-01-03 11:10:00|147138.1|146938.1|147125.1|146925.1|147156.1|146956.1|147125.1|146925.1|121
1735902900000|2025-01-03 11:15:00|147116.8|146916.8|147087.5|146839.1|147157.5|146921.5|147049.3|146811.9|98
1735903200000|2025-01-03 11:20:00|147115.2|146822.5|146940.7|146740.7|147115.2|146868.7|146940.1|146732.6|106
1735903500000|2025-01-03 11:25:00|146940.8|146740.8|146966.5|146866.5|147025.9|146879.8|146898.1|146730.4|84
1735903800000|2025-01-03 11:30:00|146961.5|146861.5|147029.8|146829.8|147029.9|146867.8|146933.2|146793.2|57
1735905000000|2025-01-03 11:50:00|147029.2|146829.2|146957.8|146757.8|147029.2|146829.2|146956.2|146756.2|29
1735905300000|2025-01-03 11:55:00|146958.8|146758.8|146991.2|146791.2|147000.8|146852.8|146941.2|146757.2|83
1735905600000|2025-01-03 12:00:00|146998.8|146798.8|146941.2|146841.2|147000.8|146853|146938.2|146791.2|105
1735905900000|2025-01-03 12:05:00|146949.8|146849.8|146991.2|146791.2|147002.8|146852.8|146936.8|146783.2|131
1735906200000|2025-01-03 12:10:00|146996.8|146796.8|146953.2|146753.2|146998.8|146854|146911.7|146750.2|67
1735906500000|2025-01-03 12:15:00|146953.8|146753.8|146922.1|146822.1|146964.8|146823|146892.2|146749.2|147
1735906800000|2025-01-03 12:20:00|146911.2|146811.2|146888.1|146788.1|146950.8|146823.5|146877.2|146727.2|178
1735907100000|2025-01-03 12:25:00|146888.5|146788.5|146949.2|146749.2|146964.2|146813.8|146879.2|146749.2|213
1735907400000|2025-01-03 12:30:00|146948.2|146748.2|146950.2|146750.2|146951.2|146751.2|146944.2|146744.2|5
1735907700000|2025-01-03 12:35:00|146949.2|146749.2|147005.2|146805.2|147016.8|146816.8|146941.2|146741.2|56
1735908000000|2025-01-03 12:40:00|147001.2|146801.2|147081.2|146881.2|147087.8|146887.8|146990.2|146790.2|52
1735908300000|2025-01-03 12:45:00|147083.8|146883.8|147012.9|146812.9|147083.8|146883.8|146957.7|146801.3|211
1735908600000|2025-01-03 12:50:00|147001.3|146801.3|146977.5|146877.5|147012.9|146880.5|146951.2|146801.3|314
1735908900000|2025-01-03 12:55:00|146976|146876|146945|146845|146976|146876|146944.5|146844.5|118
1735909200000|2025-01-03 13:00:00|146934|146834|146911.2|146811.2|146990.8|146885|146911.2|146786.2|86
1735909500000|2025-01-03 13:05:00|146918.8|146818.8|146918.2|146818.2|146925|146825|146911.2|146811.2|49
1735909800000|2025-01-03 13:10:00|146919.4|146819.4|147008.8|146808.8|147008.8|146858.8|146917.7|146801.2|68
1735910100000|2025-01-03 13:15:00|146935|146835|146965|146865|146966.5|146866.5|146920.5|146820.5|121
1735910400000|2025-01-03 13:20:00|146969.5|146869.5|147030|146930|147085.6|146972|146969.5|146869.5|99
1735910700000|2025-01-03 13:25:00|147030.5|146930.5|146960.1|146860.1|147040|146940|146945|146845|90
1735911000000|2025-01-03 13:30:00|146968.8|146868.8|146960.1|146860.1|146980.1|146880.1|146950.1|146850.1|36
1735911300000|2025-01-03 13:35:00|146960.4|146860.4|146990.1|146890.1|147022.8|146922.8|146960.1|146860.1|58
1735911600000|2025-01-03 13:40:00|146995|146895|146970.2|146870.2|146995|146895|146958.2|146858.2|98
1735911900000|2025-01-03 13:45:00|146972.8|146872.8|146986.5|146886.5|147006.3|146906.3|146964.2|146864.2|81
1735912200000|2025-01-03 13:50:00|146987.5|146887.5|146986.3|146886.3|147005.5|146905.5|146984.5|146884.5|74
1735912500000|2025-01-03 13:55:00|146985.6|146885.6|146988.2|146888.2|146998.5|146898.5|146964.4|146864.4|108
1735912800000|2025-01-03 14:00:00|146988.4|146888.4|147065.1|146865.1|147065.1|146910.1|146985.1|146850.1|30
1735913100000|2025-01-03 14:05:00|147070.1|146870.1|147075.1|146875.1|147075.1|146875.1|147070.1|146870.1|4
1735913400000|2025-01-03 14:10:00|147074.1|146874.1|147065.1|146865.1|147075.1|146875.1|147039.1|146839.1|48
1735913700000|2025-01-03 14:15:00|147058.5|146858.5|147036.1|146836.1|147065.1|146865.1|147033.5|146833.5|109
1735914000000|2025-01-03 14:20:00|147034.1|146834.1|147065.1|146865.1|147067.5|146867.5|147033.5|146833.5|29
1735914300000|2025-01-03 14:25:00|147070.1|146870.1|147070.1|146870.1|147075.5|146875.5|147070.1|146870.1|4
1735914600000|2025-01-03 14:30:00|147075.1|146875.1|147080.1|146880.1|147108.1|146908.1|147068.5|146868.5|139
1735914900000|2025-01-03 14:35:00|147071.5|146871.5|147090.1|146890.1|147096.1|146896.1|147070.1|146870.1|99
1735915200000|2025-01-03 14:40:00|147087.1|146887.1|147080.9|146880.9|147095.1|146895.1|147070.1|146870.1|71
1735915500000|2025-01-03 14:45:00|147081.1|146881.1|147070.1|146870.1|147090.1|146890.1|147070.1|146870.1|81
1735915800000|2025-01-03 14:50:00|147067.5|146867.5|147073.1|146873.1|147080.1|146880.1|147060.1|146860.1|65
1735916100000|2025-01-03 14:55:00|147071.5|146871.5|147075.4|146715.4|147115.1|146892.5|147060.1|146705.1|130
1735916400000|2025-01-03 15:00:00|147123.6|146763.6|146990.5|146790.5|147130.1|146912.5|146990.5|146755.2|229
1735916700000|2025-01-03 15:05:00|146978.5|146778.5|147000.1|146800.1|147063.5|146863.5|146925.1|146725.1|148
1735917000000|2025-01-03 15:10:00|146999.5|146799.5|147061.1|146861.1|147061.1|146861.1|146980.1|146780.1|205
1735917300000|2025-01-03 15:15:00|147060.5|146860.5|147055.1|146855.1|147075.4|146875.4|147047.1|146847.1|93
1735917600000|2025-01-03 15:20:00|147065.1|146865.1|147023.1|146823.1|147105.1|146905.1|147022.5|146822.5|90
1735917900000|2025-01-03 15:25:00|147022.5|146822.5|147031.1|146831.1|147045.1|146845.1|146990.1|146790.1|121
1735918200000|2025-01-03 15:30:00|147030.5|146830.5|146978.5|146778.5|147040.1|146840.1|146972.5|146772.5|82
1735918500000|2025-01-03 15:35:00|146976.5|146776.5|146936.5|146736.5|146985.1|146785.1|146936.5|146736.5|72
1735918800000|2025-01-03 15:40:00|146930.1|146730.1|146906.5|146706.5|146932.5|146732.5|146899.1|146699.1|125
1735919100000|2025-01-03 15:45:00|146907.1|146707.1|146942.5|146742.5|146988.5|146788.5|146906.5|146706.5|133
1735919400000|2025-01-03 15:50:00|146945.1|146745.1|146960.1|146760.1|146960.1|146760.1|146909.1|146709.1|111
1735919700000|2025-01-03 15:55:00|146959.5|146759.5|146927.1|146727.1|146974.1|146774.1|146922.5|146722.5|152
1735920000000|2025-01-03 16:00:00|146928.5|146728.5|146939.5|146739.5|146942.5|146742.5|146898.5|146698.5|84
1735920300000|2025-01-03 16:05:00|146932.1|146732.1|146932.5|146732.5|146952.1|146752.1|146914.5|146714.5|60
1735920600000|2025-01-03 16:10:00|146931.5|146731.5|146925.1|146725.1|146943.8|146743.8|146920.1|146720.1|74
1735920900000|2025-01-03 16:15:00|146925.5|146725.5|146925.1|146725.1|146952.1|146752.1|146910.1|146710.1|74
1735921200000|2025-01-03 16:20:00|146925.5|146725.5|146985.1|146785.1|147004|146804|146925.1|146725.1|86
1735921500000|2025-01-03 16:25:00|146990.1|146790.1|146975.3|146775.3|147005.1|146805.1|146970.3|146770.3|23
1735921800000|2025-01-03 16:30:00|146976.7|146776.7|146920.1|146720.1|146976.7|146776.7|146910.5|146710.5|23
1735922100000|2025-01-03 16:35:00|146926.5|146726.5|146971.5|146771.5|146993.5|146793.5|146920.1|146720.1|28
1735922400000|2025-01-03 16:40:00|146954.1|146754.1|146949.5|146749.5|146996.5|146796.5|146949|146749|44
1735922700000|2025-01-03 16:45:00|146955.1|146755.1|147003.1|146803.1|147003.1|146803.1|146930.1|146730.1|37
1735923000000|2025-01-03 16:50:00|147003.5|146803.5|147005|146805|147024.1|146824.1|147001.1|146801.1|71
1735923300000|2025-01-03 16:55:00|147000.1|146800.1|146995|146795|147000.1|146800.1|146995|146795|2
1735923600000|2025-01-03 17:00:00|146995.1|146795.1|146953.5|146753.5|147021.1|146821.1|146953.5|146753.5|131
1735923900000|2025-01-03 17:05:00|146935.1|146735.1|146860.1|146660.1|146935.1|146735.1|146860.1|146660.1|71
1735924200000|2025-01-03 17:10:00|146864.1|146664.1|146880.1|146680.1|146880.1|146680.1|146864.1|146664.1|44
1735924500000|2025-01-03 17:15:00|146870.4|146670.4|146890|146690|146905.1|146705.1|146840.3|146640.3|37
1735924800000|2025-01-03 17:20:00|146890.1|146690.1|146890.1|146690.1|146920.1|146720.1|146880.1|146680.1|62
1735925100000|2025-01-03 17:25:00|146885.1|146685.1|146900.4|146700.4|146910.1|146710.1|146885.1|146685.1|23
1735925400000|2025-01-03 17:30:00|146900.5|146700.5|146910|146710|146910|146710|146900.1|146700.1|177
1735925700000|2025-01-03 17:35:00|146917|146717|146967|146767|146980|146780|146917|146717|68
1735926000000|2025-01-03 17:40:00|146970.1|146770.1|146966.5|146766.5|146975|146775|146920|146720|36
1735926300000|2025-01-03 17:45:00|146975|146775|146975|146775|146975|146775|146950.5|146750.5|24
1735926600000|2025-01-03 17:50:00|146972.5|146772.5|146970|146770|146976|146776|146947.5|146747.5|23
1735926900000|2025-01-03 17:55:00|146975|146775|146975.5|146775.5|146985|146785|146975|146775|21
1735927200000|2025-01-03 18:00:00|146977|146777|147039.5|146839.5|147053|146853|146975.5|146775.5|95
1735927500000|2025-01-03 18:05:00|147052|146852|147022|146822|147052|146852|147021.5|146821.5|24
1735927800000|2025-01-03 18:10:00|147025|146825|147000|146800|147025|146825|146970.9|146770.9|27
1735928100000|2025-01-03 18:15:00|147004|146804|147010|146810|147010.5|146810.5|147004|146804|29
1735928400000|2025-01-03 18:20:00|147010.5|146810.5|147000|146800|147017.5|146817.5|147000|146800|13
1735928700000|2025-01-03 18:25:00|146995|146795|147003|146803|147019|146819|146995|146795|40
1735929000000|2025-01-03 18:30:00|147003.5|146803.5|147003|146803|147015.5|146815.5|146998.5|146798.5|154
1735929300000|2025-01-03 18:35:00|147005|146805|147000.5|146800.5|147012|146812|146999.5|146799.5|35
1735929600000|2025-01-03 18:40:00|147001|146801|147030|146830|147045|146845|146999.5|146799.5|93
1735929900000|2025-01-03 18:45:00|147042.5|146842.5|147045|146845|147061|146861|147035|146835|30
1735930200000|2025-01-03 18:50:00|147041|146841|147045|146845|147055|146855|147040|146840|34
1735930500000|2025-01-03 18:55:00|147055|146855|147040|146840|147055|146855|147040|146840|12
1735930800000|2025-01-03 19:00:00|147045|146845|147041|146841|147050|146850|147040|146840|8
1735931100000|2025-01-03 19:05:00|147040|146840|147045|146845|147085.1|146885.1|147040|146840|14
1735931400000|2025-01-03 19:10:00|147050|146850|147045|146845|147050|146850|147045|146845|2
1735932000000|2025-01-03 19:20:00|147048.5|146848.5|146990|146790|147048.5|146848.5|146990|146790|22
1735932300000|2025-01-03 19:25:00|146995|146795|146985|146785|146995|146795|146975|146775|14
1735932600000|2025-01-03 19:30:00|146993.1|146793.1|146974.4|146774.4|147048.5|146848.5|146970.9|146770.9|42
1735932900000|2025-01-03 19:35:00|146975.4|146775.4|146985|146785|146995|146795|146970|146770|10
1735933500000|2025-01-03 19:45:00|146995|146795|147000|146800|147031|146831|146995|146795|14
1735933800000|2025-01-03 19:50:00|147010|146810|146995|146795|147017.5|146817.5|146994.5|146794.5|9
1735934100000|2025-01-03 19:55:00|146995.5|146795.5|146955|146755|147003.5|146803.5|146946|146746|38
1735934400000|2025-01-03 20:00:00|146960|146760|147017|146817|147024.8|146824.8|146960|146760|44
1735934700000|2025-01-03 20:05:00|147016.5|146816.5|147000|146800|147020.5|146820.5|147000|146800|26
1735935900000|2025-01-03 20:25:00|146990|146790|146923.5|146723.5|146990|146790|146918.5|146718.5|26
1735936200000|2025-01-03 20:30:00|146925.1|146725.1|147016.2|146711.1|147016.2|146734.4|146918.2|146640.6|162
1735936500000|2025-01-03 20:35:00|146975.9|146670.8|147009.4|146717.8|147016.2|146717.8|146966.9|146661.8|256
1735936800000|2025-01-03 20:40:00|146980.2|146688.6|147043.7|146683.7|147043.7|146717.8|146970.2|146641.4|202
1735937100000|2025-01-03 20:45:00|147013.4|146653.4|146976.4|146616.4|147052.2|146718.1|146949.7|146613.4|184
1735937400000|2025-01-03 20:50:00|147006|146646|146976.4|146616.4|147019|146659|146955.5|146596.4|249
1735937700000|2025-01-03 20:55:00|147013.8|146653.8|146867.5|146667.5|147017.6|146694.4|146866.9|146596.4|173
1735938000000|2025-01-03 21:00:00|146867.6|146667.6|146953.3|146655|147007.6|146706.8|146867.6|146596.4|147
1735938300000|2025-01-03 21:05:00|146961|146649.7|146954.2|146655.9|146961.4|146656.6|146953.3|146646.5|32
1735938600000|2025-01-03 21:10:00|146954.9|146656.6|146956.4|146596.4|147007.6|146708.7|146908.7|146596.4|141
1735938900000|2025-01-03 21:15:00|146990|146630|146956.4|146596.4|146996.4|146636.4|146956.4|146596.4|28
1735939200000|2025-01-03 21:20:00|146991.1|146631.1|146956.4|146596.4|146997.2|146637.2|146956.4|146596.4|18
1735939500000|2025-01-03 21:25:00|146990|146630|146825.7|146465.7|146990|146630|146817.4|146457.4|62
1735939800000|2025-01-03 21:30:00|146825.6|146465.6|146823.6|146463.6|146852.6|146492.6|146796.4|146436.4|25
1735940100000|2025-01-03 21:35:00|146816.4|146456.4|146796.4|146436.4|146833.6|146473.6|146786.4|146426.4|8
1735940400000|2025-01-03 21:40:00|146822.9|146462.9|146795|146435|146823.7|146463.7|146756.4|146396.4|17
1735940700000|2025-01-03 21:45:00|146790|146430|146875|146515|146875|146515|146790|146430|13
1735941000000|2025-01-03 21:50:00|146885|146525|146820|146460|146885|146525|146820|146460|22
1735941300000|2025-01-03 21:55:00|146830|146470|146770|146410|146840|146480|146770|146410|5
1736125200000|2025-01-06 01:00:00|147225.1|147125.1|147228.5|147128.5|147266|147166|147222.5|147122.5|233
1736125500000|2025-01-06 01:05:00|147228|147128|147178.5|147078.5|147240|147140|147171.2|147071.2|394
1736125800000|2025-01-06 01:10:00|147178.8|147078.8|147073.3|146973.3|147188.5|147088.5|147060|146960|331
1736126100000|2025-01-06 01:15:00|147072.1|146972.1|146941|146841|147078.5|146978.5|146898.5|146798.5|463
1736126400000|2025-01-06 01:20:00|146940|146840|146943|146843|146948|146848|146829|146729|349
1736126700000|2025-01-06 01:25:00|146943.5|146843.5|146970.9|146870.9|146984.5|146884.5|146941.5|146841.5|305
1736127000000|2025-01-06 01:30:00|146970|146870|146923|146823|146974|146874|146886|146786|354
1736127300000|2025-01-06 01:35:00|146922|146822|146940.2|146840.2|146980.5|146880.5|146918.5|146818.5|304
1736127600000|2025-01-06 01:40:00|146939.1|146839.1|146922.5|146822.5|146952.5|146852.5|146913.4|146813.4|317
1736127900000|2025-01-06 01:45:00|146915|146815|146914.5|146814.5|146916|146816|146863.1|146763.1|230
1736128200000|2025-01-06 01:50:00|146917.5|146817.5|146895|146795|146928|146828|146854.5|146754.5|253
1736128500000|2025-01-06 01:55:00|146896|146796|146838.5|146738.5|146896|146796|146808.1|146708.1|369
1736128800000|2025-01-06 02:00:00|146838.4|146738.4|146837.5|146737.5|146862.1|146762.1|146817.5|146717.5|260
1736129100000|2025-01-06 02:05:00|146837.1|146737.1|146758.5|146658.5|146837.5|146737.5|146750.8|146650.8|347
1736129400000|2025-01-06 02:10:00|146758.1|146658.1|146740.7|146640.7|146767.5|146667.5|146728.5|146628.5|262
1736129700000|2025-01-06 02:15:00|146740.1|146640.1|146760.1|146660.1|146773.5|146673.5|146738.1|146638.1|297
1736130000000|2025-01-06 02:20:00|146759.1|146659.1|146787.5|146687.5|146810|146710|146759.1|146659.1|265
1736130300000|2025-01-06 02:25:00|146788.1|146688.1|146825|146725|146828.5|146728.5|146783|146683|132
1736130600000|2025-01-06 02:30:00|146826|146726|146815.7|146715.7|146834.5|146734.5|146808|146708|240
1736130900000|2025-01-06 02:35:00|146816.3|146716.3|146824|146724|146836.5|146736.5|146805.3|146705.3|253
1736131200000|2025-01-06 02:40:00|146824.1|146724.1|146810.1|146710.1|146829.1|146729.1|146795.1|146695.1|158
1736131500000|2025-01-06 02:45:00|146810.5|146710.5|146804.5|146704.5|146813.1|146713.1|146800.1|146700.1|72
1736131800000|2025-01-06 02:50:00|146805.1|146705.1|146808.1|146708.1|146816.5|146716.5|146799.1|146699.1|104
1736132100000|2025-01-06 02:55:00|146808.5|146708.5|146785.1|146685.1|146816.5|146716.5|146775|146675|164
1736132400000|2025-01-06 03:00:00|146784.5|146684.5|146785.1|146685.1|146798.5|146698.5|146775.1|146675.1|127
1736132700000|2025-01-06 03:05:00|146784.5|146684.5|146919.5|146819.5|146929.5|146829.5|146779.3|146679.3|279
1736133000000|2025-01-06 03:10:00|146919.7|146819.7|146935.1|146835.1|146939.5|146839.5|146899.4|146799.4|277
1736133300000|2025-01-06 03:15:00|146935.5|146835.5|146997|146897|147002|146902|146935.5|146835.5|270
1736133600000|2025-01-06 03:20:00|146995.6|146895.6|146958.5|146858.5|146999.3|146899.3|146951.9|146851.9|226
1736133900000|2025-01-06 03:25:00|146959.5|146859.5|146951.5|146851.5|146960.1|146860.1|146919.1|146819.1|292
1736134200000|2025-01-06 03:30:00|146956.1|146856.1|146956|146856|146962.1|146862.1|146924.5|146824.5|144
1736134500000|2025-01-06 03:35:00|146955|146855|146915|146815|146961.5|146861.5|146911.3|146811.3|194
1736134800000|2025-01-06 03:40:00|146918|146818|146918|146818|146939.5|146839.5|146916|146816|144
1736135100000|2025-01-06 03:45:00|146918.5|146818.5|146947.1|146847.1|146948|146848|146918.5|146818.5|121
1736135400000|2025-01-06 03:50:00|146946.5|146846.5|146943.5|146843.5|146956.5|146856.5|146937.1|146837.1|119
1736135700000|2025-01-06 03:55:00|146945|146845|146952.5|146852.5|146966|146866|146941.5|146841.5|82
1736136000000|2025-01-06 04:00:00|146950|146850|146925|146825|146950|146850|146917.5|146817.5|118
1736136300000|2025-01-06 04:05:00|146923|146823|146930|146830|146940|146840|146921.5|146821.5|54
1736136600000|2025-01-06 04:10:00|146930.5|146830.5|146925|146825|146943|146843|146922.5|146822.5|55
1736136900000|2025-01-06 04:15:00|146923.5|146823.5|146943.5|146843.5|146945|146845|146923.5|146823.5|59
1736137200000|2025-01-06 04:20:00|146943|146843|146954|146854|146963|146863|146938|146838|108
1736137500000|2025-01-06 04:25:00|146953.5|146853.5|146957.5|146857.5|146963|146863|146951|146851|88
1736137800000|2025-01-06 04:30:00|146957|146857|146976.5|146876.5|147015.1|146915.1|146954|146854|158
1736138100000|2025-01-06 04:35:00|146977|146877|146975|146875|146984.5|146884.5|146971|146871|167
1736138400000|2025-01-06 04:40:00|146975.5|146875.5|146964.1|146864.1|146984.1|146884.1|146964.1|146864.1|129
1736138700000|2025-01-06 04:45:00|146963.5|146863.5|146967|146867|146976.5|146876.5|146956.5|146856.5|114
1736139000000|2025-01-06 04:50:00|146965.5|146865.5|146955|146855|146967|146867|146955|146855|134
1736139300000|2025-01-06 04:55:00|146954|146854|146972.5|146872.5|146975|146875|146954|146854|68
1736139600000|2025-01-06 05:00:00|146973|146873|146958.5|146858.5|146973.5|146873.5|146950.6|146850.6|117
1736139900000|2025-01-06 05:05:00|146958|146858|146925|146825|146962.5|146862.5|146914.5|146814.5|188
1736140200000|2025-01-06 05:10:00|146926|146826|146941.5|146841.5|146945.5|146845.5|146926|146826|135
1736140500000|2025-01-06 05:15:00|146942|146842|146951.5|146851.5|146954.5|146854.5|146930.9|146830.9|93
1736140800000|2025-01-06 05:20:00|146952|146852|146935.3|146835.3|146955|146855|146929.5|146829.5|139
1736141100000|2025-01-06 05:25:00|146935.1|146835.1|146931.5|146831.5|146943.5|146843.5|146911.6|146811.6|171
1736141400000|2025-01-06 05:30:00|146932.1|146832.1|146931.5|146831.5|146941.1|146841.1|146924|146824|167
1736141700000|2025-01-06 05:35:00|146932.5|146832.5|146944.5|146844.5|146967|146867|146930.5|146830.5|219
1736142000000|2025-01-06 05:40:00|146945.1|146845.1|146955.1|146855.1|146959.5|146859.5|146935.5|146835.5|94
1736142300000|2025-01-06 05:45:00|146956.5|146856.5|146949.1|146849.1|146970.1|146870.1|146936.5|146836.5|128
1736142600000|2025-01-06 05:50:00|146948.5|146848.5|146963.5|146863.5|146982.5|146882.5|146948.5|146848.5|104
1736142900000|2025-01-06 05:55:00|146964|146864|146963.1|146863.1|146980.1|146880.1|146952.5|146852.5|97
1736143200000|2025-01-06 06:00:00|146960.1|146860.1|146940|146840|146960.1|146860.1|146940|146840|111
1736143500000|2025-01-06 06:05:00|146940.5|146840.5|146897.5|146797.5|146943|146843|146891.4|146791.4|234
1736143800000|2025-01-06 06:10:00|146898.5|146798.5|146867.5|146767.5|146899.1|146799.1|146827|146727|189
1736144100000|2025-01-06 06:15:00|146868|146768|146862.1|146762.1|146879|146779|146850.3|146750.3|118
1736144400000|2025-01-06 06:20:00|146861.5|146761.5|146888.5|146788.5|146910|146810|146860|146760|125
1736144700000|2025-01-06 06:25:00|146887|146787|146809.5|146709.5|146887.5|146787.5|146800.5|146700.5|281
1736145000000|2025-01-06 06:30:00|146802.5|146702.5|146765.1|146665.1|146817.9|146717.9|146762.5|146662.5|209
1736145300000|2025-01-06 06:35:00|146767|146667|146748.5|146648.5|146781.6|146681.6|146729.5|146629.5|204
1736145600000|2025-01-06 06:40:00|146745|146645|146743|146643|146752.6|146652.6|146706.5|146606.5|242
1736145900000|2025-01-06 06:45:00|146743.4|146643.4|146740.1|146640.1|146744.6|146644.6|146728.5|146628.5|106
1736146200000|2025-01-06 06:50:00|146755|146655|146745.1|146645.1|146755|146655|146728.4|146628.4|265
1736146500000|2025-01-06 06:55:00|146745|146645|146725|146625|146745.4|146645.4|146704.5|146604.5|142
1736146800000|2025-01-06 07:00:00|146734.6|146634.6|146658.4|146558.4|146734.6|146634.6|146593.1|146457.5|173
1736147100000|2025-01-06 07:05:00|146660.1|146560.1|146672.6|146572.6|146700|146600|146611.1|146511.1|117
1736147400000|2025-01-06 07:10:00|146671.4|146571.4|146655.1|146555.1|146674.6|146574.6|146655|146555|38
1736147700000|2025-01-06 07:15:00|146654.1|146554.1|146660.1|146560.1|146675.6|146575.6|146650.5|146550.5|82
1736148000000|2025-01-06 07:20:00|146660.5|146560.5|146635.1|146535.1|146670.6|146570.6|146635.1|146535.1|150
1736148300000|2025-01-06 07:25:00|146637.1|146537.1|146636.1|146536.1|146717.5|146570.1|146623|146517|71
1736148600000|2025-01-06 07:30:00|146636|146536|146560.4|146360.4|146640|146540|146505.5|146350.4|80
1736148900000|2025-01-06 07:35:00|146568.6|146368.6|146638.6|146438.6|146638.6|146500.1|146489|146341.1|118
1736149200000|2025-01-06 07:40:00|146632.6|146432.6|146581.5|146481.5|146633.1|146483.1|146581.5|146432.6|4
1736149500000|2025-01-06 07:45:00|146580.1|146480.1|146560.1|146460.1|146582.4|146482.4|146554.5|146454.5|30
1736149800000|2025-01-06 07:50:00|146565|146465|146565.1|146465.1|146632.6|146484.6|146547.5|146421.4|58
1736150100000|2025-01-06 07:55:00|146569.5|146469.5|146440.5|146340.5|146583.5|146483.5|146440.5|146282.1|76
1736150400000|2025-01-06 08:00:00|146442.4|146342.4|146400|146300|146518.6|146362.7|146400|146278.6|44
1736150700000|2025-01-06 08:05:00|146400.1|146300.1|146423.5|146323.5|146423.5|146323.5|146393.2|146293.2|68
1736151000000|2025-01-06 08:10:00|146423|146323|146415.1|146315.1|146445.3|146345.3|146412.5|146312.5|89
1736151300000|2025-01-06 08:15:00|146415|146315|146400.5|146300.5|146415|146315|146362.5|146262.5|50
1736151600000|2025-01-06 08:20:00|146401.1|146301.1|146521.5|146321.5|146531.5|146381.6|146400|146300|100
1736151900000|2025-01-06 08:25:00|146487.5|146387.5|146493.5|146393.5|146557.5|146406|146472.5|146311.4|82
1736152200000|2025-01-06 08:30:00|146453.1|146353.1|146445|146345|146484.5|146384.5|146421.2|146321.2|60
1736152500000|2025-01-06 08:35:00|146440|146340|146392.8|146292.8|146450|146350|146387.5|146287.5|46
1736152800000|2025-01-06 08:40:00|146393|146293|146409.5|146309.5|146415|146315|146392.8|146292.8|40
1736153100000|2025-01-06 08:45:00|146410|146310|146395|146295|146435|146335|146374.6|146274.6|46
1736153400000|2025-01-06 08:50:00|146385|146285|146370|146270|146385|146285|146362.5|146262.5|47
1736153700000|2025-01-06 08:55:00|146369.5|146269.5|146438|146338|146438.5|146338.5|146369.5|146269.5|126
1736154000000|2025-01-06 09:00:00|146439.5|146339.5|146384.5|146284.5|146482.5|146382.5|146383|146283|126
1736154300000|2025-01-06 09:05:00|146385.2|146285.2|146377.5|146277.5|146404.5|146304.5|146377.5|146277.5|42
1736154600000|2025-01-06 09:10:00|146385|146285|146385|146285|146385|146285|146362.5|146262.5|22
1736154900000|2025-01-06 09:15:00|146385.5|146285.5|146329|146229|146387.5|146287.5|146317.5|146217.5|101
1736155200000|2025-01-06 09:20:00|146329.5|146229.5|146315.5|146215.5|146339|146239|146293|146193|84
1736155500000|2025-01-06 09:25:00|146315|146215|146353.5|146253.5|146353.5|146253.5|146310|146210|118
1736155800000|2025-01-06 09:30:00|146361|146261|146359|146259|146365|146265|146358|146258|22
1736156100000|2025-01-06 09:35:00|146358.5|146258.5|146366.5|146266.5|146375|146275|146358.5|146258.5|26
1736156400000|2025-01-06 09:40:00|146361.5|146261.5|146445.1|146245.1|146445.1|146267|146357|146216.5|29
1736156700000|2025-01-06 09:45:00|146447.5|146247.5|146451|146251|146463.1|146263.1|146445.1|146245.1|43
1736157000000|2025-01-06 09:50:00|146452|146252|146446|146246|146482|146282|146440|146240|113
1736157300000|2025-01-06 09:55:00|146445|146245|146376.5|146276.5|146511|146344|146376.5|146224.2|126
1736157600000|2025-01-06 10:00:00|146377|146277|146377.5|146277.5|146390|146290|146355.5|146255.5|86
1736157900000|2025-01-06 10:05:00|146377|146277|146393.5|146293.5|146395|146295|146373.5|146273.5|100
1736158200000|2025-01-06 10:10:00|146394|146294|146412.5|146312.5|146412.5|146312.5|146386.8|146286.8|73
1736158500000|2025-01-06 10:15:00|146413|146313|146412|146312|146415|146315|146391|146291|71
1736158800000|2025-01-06 10:20:00|146411.5|146311.5|146373.5|146273.5|146419|146319|146370|146270|77
1736159100000|2025-01-06 10:25:00|146373|146273|146381|146281|146420.1|146287|146360|146220.1|44
1736159400000|2025-01-06 10:30:00|146381.5|146281.5|146376.5|146276.5|146384|146284|146374.7|146274.7|26
1736159700000|2025-01-06 10:35:00|146376|146276|146410|146310|146413|146313|146371|146271|72
1736160000000|2025-01-06 10:40:00|146451.3|146251.3|146445|146245|146468.3|146260.5|146441.5|146241.5|42
1736160300000|2025-01-06 10:45:00|146447|146247|146475.5|146275.5|146484|146284|146447|146247|108
1736160600000|2025-01-06 10:50:00|146476.1|146276.1|146517.5|146317.5|146520|146320|146475.5|146275.5|130
1736160900000|2025-01-06 10:55:00|146517|146317|146530|146330|146532|146332|146515|146315|37
1736161200000|2025-01-06 11:00:00|146528|146328|146472|146272|146583.5|146383.5|146472|146272|112
1736161500000|2025-01-06 11:05:00|146470|146270|146425.1|146225.1|146501.9|146273.1|146420.1|146211.2|74
1736161800000|2025-01-06 11:10:00|146375|146275|146045|145945|146377.5|146277.5|146025.1|145925.1|257
1736162100000|2025-01-06 11:15:00|146042.5|145942.5|145930|145730|146070|145942.5|145758.8|145625|289
1736162400000|2025-01-06 11:20:00|145925.1|145725.1|145637.2|145422.9|145925.1|145725.1|145557.5|145326|157
1736162700000|2025-01-06 11:25:00|145617.2|145402.9|145678.9|145478.9|145778.4|145608.9|145580.1|145378.7|166
1736163000000|2025-01-06 11:30:00|145661.3|145461.3|145553.9|145353.9|145661.3|145518.9|145424|145223.5|137
1736163300000|2025-01-06 11:35:00|145555.9|145355.9|145452.2|145252.2|145560.9|145390.9|145401.2|145243.3|56
1736163600000|2025-01-06 11:40:00|145450.2|145250.2|145461.2|145261.2|145467.8|145267.8|145450.2|145250.2|3
1736163900000|2025-01-06 11:45:00|145480.6|145280.6|145821.3|145621.3|145941.3|145678.8|145480.6|145280.6|84
1736164200000|2025-01-06 11:50:00|145840.7|145640.7|145727.3|145527.3|145840.7|145645|145711.3|145521.3|68
1736164500000|2025-01-06 11:55:00|145708|145608|145803.1|145703.1|145878.8|145750|145683.8|145583.8|134
1736164800000|2025-01-06 12:00:00|145805.5|145705.5|145591.3|145491.3|145841.2|145705.5|145548.2|145418.2|244
1736165100000|2025-01-06 12:05:00|145587.5|145487.5|145590.1|145490.1|145712|145534.5|145480.1|145342.2|175
1736165400000|2025-01-06 12:10:00|145590.5|145490.5|145858.9|145658.9|145858.9|145661.8|145589|145489|184
1736165700000|2025-01-06 12:15:00|145850.6|145650.6|145635.1|145535.1|145862.9|145662.9|145545|145441.2|178
1736166000000|2025-01-06 12:20:00|145632.5|145532.5|145762.5|145662.5|145790.1|145690.1|145600.1|145481.2|171
1736166300000|2025-01-06 12:25:00|145764.5|145664.5|145865.1|145665.1|145867.5|145698.1|145730.5|145608.9|166
1736166600000|2025-01-06 12:30:00|145860|145660|145925.1|145725.1|145948.9|145748.9|145860|145660|66
1736166900000|2025-01-06 12:35:00|145915.1|145715.1|145745.1|145645.1|145927.1|145775.1|145737.5|145597.2|76
1736167200000|2025-01-06 12:40:00|145755.5|145655.5|145730.2|145530.2|145780.1|145666.5|145700|145530.2|95
1736167500000|2025-01-06 12:45:00|145731.2|145531.2|145643.5|145443.5|145738.8|145538.8|145621.3|145421.3|122
1736167800000|2025-01-06 12:50:00|145640.5|145440.5|145730.1|145630.1|145761.2|145635.1|145605.1|145440.5|66
1736168100000|2025-01-06 12:55:00|145724.1|145624.1|145602.5|145502.5|145724.1|145624.1|145591.2|145471.2|37
1736168400000|2025-01-06 13:00:00|145605.1|145505.1|145520|145420|145605.1|145505.1|145511.3|145357.3|100
1736168700000|2025-01-06 13:05:00|145511.3|145411.3|145503.8|145403.8|145551.9|145442|145457.5|145331.3|75
1736169000000|2025-01-06 13:10:00|145503.9|145403.9|145545.1|145445.1|145588.9|145460.7|145491.3|145374.9|90
1736169300000|2025-01-06 13:15:00|145560|145460|145543.3|145443.3|145570.1|145470.1|145518.2|145418.2|40
1736169600000|2025-01-06 13:20:00|145563.9|145463.9|145525.1|145425.1|145569.5|145469.5|145520|145420|19
1736169900000|2025-01-06 13:25:00|145547.8|145447.8|145485.1|145385.1|145562.1|145462.1|145470.1|145370.1|126
1736170200000|2025-01-06 13:30:00|145495.1|145395.1|145650.1|145450.1|145657.5|145530|145475.1|145375.1|93
1736170500000|2025-01-06 13:35:00|145655.1|145455.1|145741.2|145541.2|145830.3|145607.5|145651.3|145451.3|148
1736170800000|2025-01-06 13:40:00|145743.8|145543.8|145863.8|145663.8|145874|145732.5|145714.5|145541.2|274
1736171100000|2025-01-06 13:45:00|145864.8|145664.8|145843|145643|145920.3|145724.1|145770.1|145598.2|125
1736171400000|2025-01-06 13:50:00|145858.9|145658.9|145768.8|145568.8|145860.1|145710|145699.5|145561.3|100
1736171700000|2025-01-06 13:55:00|145710|145610|145688.8|145488.8|145768.9|145610|145652|145479.4|73
1736172000000|2025-01-06 14:00:00|145620|145420|145625|145425|145661|145461|145559|145359|86
1736172300000|2025-01-06 14:05:00|145610|145410|145710|145510|145715|145515|145559.5|145359.5|90
1736172600000|2025-01-06 14:10:00|145708|145508|145699.4|145499.4|145708|145508|145670|145470|52
1736172900000|2025-01-06 14:15:00|145695.9|145495.9|146433.6|146073.6|146730.6|146433.2|145684.5|145484.5|438
1736173200000|2025-01-06 14:20:00|146401|146055.3|146165|145965|146433.6|146202.5|146092.2|145816.4|379
1736173500000|2025-01-06 14:25:00|146182.5|145982.5|146051.1|145851.1|146248.6|145983.2|146039.8|145786.4|299
1736173800000|2025-01-06 14:30:00|146051.5|145851.5|146074|145874|146153.6|145929.1|146021.5|145816.9|410
1736174100000|2025-01-06 14:35:00|146073.1|145873.1|146064.2|145864.2|146140.5|145940.5|146026.9|145826.9|253
1736174400000|2025-01-06 14:40:00|146064|145864|146106.4|145746.4|146174.6|145878.1|146034.2|145746.4|160
1736174700000|2025-01-06 14:45:00|146095.4|145735.4|145938.2|145738.2|146153.6|145827.8|145933.5|145674.4|390
1736175000000|2025-01-06 14:50:00|145980.6|145727.7|145901.7|145701.7|146011.6|145761.2|145877.2|145626.9|382
1736175300000|2025-01-06 14:55:00|145901.2|145701.2|145866.4|145506.4|146010.8|145739.1|145866.4|145506.4|356
1736175600000|2025-01-06 15:00:00|145916.6|145556.6|145895|145695|145973.6|145710.1|145857.9|145556.4|257
1736175900000|2025-01-06 15:05:00|145877.5|145677.5|145845.1|145645.1|145908.6|145677.5|145783.9|145583.9|133
1736176200000|2025-01-06 15:10:00|145837.1|145637.1|145895.1|145695.1|145915.1|145715.1|145830.1|145630.1|97
1736176500000|2025-01-06 15:15:00|145890.1|145690.1|145975.1|145775.1|146004.5|145804.5|145890.1|145690.1|84
1736176800000|2025-01-06 15:20:00|145987.5|145787.5|146072.1|145872.1|146121.2|145894.5|145985.1|145785.1|146
1736177100000|2025-01-06 15:25:00|146071.1|145871.1|146071.1|145871.1|146195.5|145995.5|146056.9|145856.9|258
1736177400000|2025-01-06 15:30:00|146064.6|145864.6|146121|145921|146123.1|145923.1|146040.9|145840.9|251
1736177700000|2025-01-06 15:35:00|146120|145920|146196|145996|146239.5|146039.5|146118.5|145918.5|346
1736178000000|2025-01-06 15:40:00|146196.5|145996.5|146185.2|145985.2|146275.4|146075.4|146168.5|145968.5|309
1736178300000|2025-01-06 15:45:00|146186.4|145986.4|146244.1|146044.1|146253.1|146053.1|146128|145924.1|285
1736178600000|2025-01-06 15:50:00|146242.1|146042.1|145985|145785|146243.5|146043.5|145985|145785|174
1736178900000|2025-01-06 15:55:00|146000.1|145800.1|146050.1|145850.1|146058.1|145858.1|146000.1|145800.1|37
1736179200000|2025-01-06 16:00:00|146055.1|145855.1|145976.5|145776.5|146061.5|145861.5|145965|145765|73
1736179500000|2025-01-06 16:05:00|145977.5|145777.5|145990.1|145790.1|146012.8|145812.8|145977.5|145777.5|53
1736179800000|2025-01-06 16:10:00|145985.1|145785.1|146015.1|145815.1|146045.5|145845.5|145980.1|145780.1|25
1736180100000|2025-01-06 16:15:00|146010.1|145810.1|145995.1|145795.1|146015.1|145815.1|145995.1|145795.1|37
1736180400000|2025-01-06 16:20:00|145990.1|145790.1|145980.1|145780.1|146003.4|145803.4|145980.1|145780.1|23
1736180700000|2025-01-06 16:25:00|145985.1|145785.1|145980.1|145780.1|146094.5|145894.5|145950.5|145750.5|111
1736181000000|2025-01-06 16:30:00|145987|145787|146008.5|145808.5|146025.2|145825.2|145960.1|145760.1|70
1736181300000|2025-01-06 16:35:00|146007.5|145807.5|145992.5|145792.5|146009.5|145809.5|145980.1|145780.1|69
1736181600000|2025-01-06 16:40:00|145985.1|145785.1|145980.1|145780.1|145995.1|145795.1|145980.1|145780.1|32
1736181900000|2025-01-06 16:45:00|145981.9|145781.9|146000.1|145800.1|146007.4|145807.4|145981.9|145781.9|14
1736182200000|2025-01-06 16:50:00|146001.5|145801.5|145995|145795|146005|145805|145990.1|145790.1|6
1736182500000|2025-01-06 16:55:00|145998.5|145798.5|146007.5|145807.5|146007.5|145807.5|145985|145785|40
1736182800000|2025-01-06 17:00:00|146004.4|145804.4|146065.4|145865.4|146068.5|145868.5|146000|145800|173
1736183100000|2025-01-06 17:05:00|146064|145864|146062.1|145862.1|146070.4|145870.4|146056.5|145856.5|274
1736183400000|2025-01-06 17:10:00|146059.1|145859.1|146032.5|145832.5|146141.2|145895.5|146029|145815.8|279
1736183700000|2025-01-06 17:15:00|146032|145832|146041.6|145841.6|146042.9|145842.9|146022.9|145822.9|111
1736184000000|2025-01-06 17:20:00|146040.9|145840.9|146037.7|145837.7|146040.9|145840.9|146036.7|145836.7|20
1736184300000|2025-01-06 17:25:00|146037.6|145837.6|146041.3|145841.3|146046.4|145846.4|146019.4|145819.4|162
1736184600000|2025-01-06 17:30:00|146038.5|145838.5|146044.5|145844.5|146068.8|145868.8|146035.9|145835.9|162
1736184900000|2025-01-06 17:35:00|146044.7|145844.7|146058.3|145858.3|146069.8|145869.8|146035.2|145835.2|120
1736185200000|2025-01-06 17:40:00|146054.8|145854.8|146058.3|145858.3|146063.1|145863.1|146053.3|145853.3|133
1736185500000|2025-01-06 17:45:00|146053.7|145853.7|146053.5|145853.5|146066.1|145866.1|146049.6|145849.6|51
1736185800000|2025-01-06 17:50:00|146058.3|145858.3|146037.4|145837.4|146062.1|145862.1|146036.7|145836.7|105
1736186100000|2025-01-06 17:55:00|146036.7|145836.7|146040.9|145840.9|146102.6|145840.9|146025.2|145808.6|136
1736186400000|2025-01-06 18:00:00|146044.2|145844.2|146200.5|146000.5|146229.7|146005.5|146035.2|145835.2|235
1736186700000|2025-01-06 18:05:00|146202.5|146002.5|146148.4|145948.4|146203.5|146003.5|146103.2|145903.2|282
1736187000000|2025-01-06 18:10:00|146149.5|145949.5|146141.9|145941.9|146166.7|145962.5|146126.2|145926.2|143
1736187300000|2025-01-06 18:15:00|146143.4|145943.4|146150.1|145950.1|146158.4|145958.4|146137.5|145937.5|108
1736187600000|2025-01-06 18:20:00|146152.1|145952.1|146137.5|145937.5|146157|145957|146134.5|145934.5|141
1736187900000|2025-01-06 18:25:00|146136.5|145936.5|146128|145928|146137.5|145937.5|146087.5|145887.5|129
1736188200000|2025-01-06 18:30:00|146127|145927|146128.5|145928.5|146137|145937|146124|145924|214
1736188500000|2025-01-06 18:35:00|146129|145929|146130.5|145930.5|146138.4|145938.4|146128|145928|136
1736188800000|2025-01-06 18:40:00|146129.5|145929.5|146139|145939|146155.8|145955.8|146128|145928|159
1736189100000|2025-01-06 18:45:00|146137.5|145937.5|146144.8|145944.8|146146.6|145946.6|146135.5|145935.5|186
1736189400000|2025-01-06 18:50:00|146142.6|145942.6|146144.8|145944.8|146144.8|145944.8|146140.9|145940.9|67
1736189700000|2025-01-06 18:55:00|146142.6|145942.6|146157.7|145957.7|146161.5|145961.5|146137.5|145937.5|87
1736190000000|2025-01-06 19:00:00|146158.1|145958.1|146126.5|145926.5|146163.6|145963.6|146126.5|145926.5|185
1736190300000|2025-01-06 19:05:00|146124.1|145924.1|146120|145920|146132.1|145932.1|146120|145920|59
1736190600000|2025-01-06 19:10:00|146124.1|145924.1|146129.1|145929.1|146129.1|145929.1|146120|145920|4
1736190900000|2025-01-06 19:15:00|146125|145925|146175|145975|146217.5|146017.5|146125|145925|38
1736191200000|2025-01-06 19:20:00|146172.5|145972.5|146214.5|146014.5|146225|146025|146168.1|145968.1|62
1736191500000|2025-01-06 19:25:00|146218.5|146018.5|146273.5|146073.5|146277|146077|146202|146002|160
1736191800000|2025-01-06 19:30:00|146262.5|146062.5|146249|146049|146266|146066|146196.5|145996.5|267
1736192100000|2025-01-06 19:35:00|146246.1|146046.1|146241.8|146041.8|146256|146056|146227.2|146027.2|123
1736192400000|2025-01-06 19:40:00|146239.2|146039.2|146226.4|146026.4|146245.1|146045.1|146220|146020|77
1736192700000|2025-01-06 19:45:00|146225.2|146025.2|146218.5|146018.5|146230.8|146030.8|146213.1|146013.1|66
1736193000000|2025-01-06 19:50:00|146219.1|146019.1|146240.1|146040.1|146249.5|146049.5|146219.1|146019.1|92
1736193300000|2025-01-06 19:55:00|146238.5|146038.5|146247.5|146047.5|146271.1|146071.1|146237.5|146037.5|129
1736193600000|2025-01-06 20:00:00|146248.1|146048.1|146332.1|145976.6|146406.7|146069.1|146248.1|145958.4|174
1736193900000|2025-01-06 20:05:00|146356.4|146000.9|146381.7|146021.7|146398.4|146048.1|146319.2|145971.6|89
1736194200000|2025-01-06 20:10:00|146379.4|146023.9|146256.7|146056.7|146379.4|146064.1|146256.7|146023.9|8
1736194500000|2025-01-06 20:15:00|146260.5|146060.5|146258.1|146058.1|146276.7|146072.5|146252.2|146052.2|30
1736194800000|2025-01-06 20:20:00|146260.5|146060.5|146276.7|146072.5|146278.7|146074.5|146225.5|146021.3|97
1736195100000|2025-01-06 20:25:00|146252.2|146052.2|146257.9|146057.9|146286.5|146074.5|146211.5|146000.5|122
1736195400000|2025-01-06 20:30:00|146273.1|146073.1|146235.7|146031.5|146283.1|146073.1|146223.5|146005.9|147
1736195700000|2025-01-06 20:35:00|146223.5|146019.3|146228.5|146024.3|146260.9|146051.5|146219.5|146010.5|181
1736196000000|2025-01-06 20:40:00|146235.7|146031.5|146243.5|146023.7|146249.7|146045.5|146213.5|146003.1|366
1736196300000|2025-01-06 20:45:00|146226.3|146006.5|146221.5|146017.3|146245.7|146041.5|146213.5|146005.5|326
1736196600000|2025-01-06 20:50:00|146235.7|146031.5|146247.1|146020.2|146261.8|146032.5|146213.5|145992.3|359
1736196900000|2025-01-06 20:55:00|146227.8|146000.9|146228.5|145984.3|146278.6|146031.5|146219.8|145981.4|186
1736197200000|2025-01-06 21:00:00|146225.6|145987.2|146219.8|145992.9|146225.6|145992.9|146219.8|145987.2|2
1736197500000|2025-01-06 21:05:00|146267.1|146040.2|146225.2|146025.2|146267.1|146040.2|146225.2|146025.2|3
1736198100000|2025-01-06 21:15:00|146229|145963.8|146229|145963.8|146229|145963.8|146229|145963.8|1
1736198400000|2025-01-06 21:20:00|146313.6|145953.6|146266.2|146001|146313.6|146001|146239|145953.6|4
1736199000000|2025-01-06 21:30:00|146322.9|145962.9|146322.9|145962.9|146322.9|145962.9|146322.9|145962.9|1
1736199900000|2025-01-06 21:45:00|146333.7|145973.7|146333.7|145973.7|146333.7|145973.7|146333.7|145973.7|1
1736211600000|2025-01-07 01:00:00|145669.5|145569.5|145755.1|145655.1|145755.6|145655.6|145653.8|145553.8|248
1736211900000|2025-01-07 01:05:00|145757.6|145657.6|145773|145673|145846|145746|145757.6|145657.6|327
1736212200000|2025-01-07 01:10:00|145773.5|145673.5|145764.1|145664.1|145790.8|145690.8|145747.5|145647.5|310
1736212500000|2025-01-07 01:15:00|145764.5|145664.5|145709.5|145609.5|145833.8|145733.8|145707|145607|310
1736212800000|2025-01-07 01:20:00|145710|145610|145681.5|145581.5|145723.5|145623.5|145643|145543|340
1736213100000|2025-01-07 01:25:00|145688.5|145588.5|145707|145607|145710.6|145610.6|145669.9|145569.9|299
1736213400000|2025-01-07 01:30:00|145706.5|145606.5|145605.4|145505.4|145713.5|145613.5|145550|145450|368
1736213700000|2025-01-07 01:35:00|145605.6|145505.6|145601.2|145501.2|145647.7|145547.7|145560.4|145460.4|388
1736214000000|2025-01-07 01:40:00|145601.4|145501.4|145510.5|145410.5|145673.4|145573.4|145495.5|145395.5|431
1736214300000|2025-01-07 01:45:00|145510.1|145410.1|145407.6|145307.6|145525|145425|145355.5|145255.5|447
1736214600000|2025-01-07 01:50:00|145412.5|145312.5|145143.1|145043.1|145412.5|145312.5|145109.2|145009.2|535
1736214900000|2025-01-07 01:55:00|145140.1|145040.1|145207.8|145107.8|145310.3|145210.3|145135.1|145035.1|491
1736215200000|2025-01-07 02:00:00|145211.5|145111.5|145272.1|145172.1|145273.2|145173.2|145172|145072|368
1736215500000|2025-01-07 02:05:00|145268.5|145168.5|145274.1|145174.1|145290.3|145190.3|145223.5|145123.5|378
1736215800000|2025-01-07 02:10:00|145274.3|145174.3|145352.8|145252.8|145372|145272|145266.5|145166.5|458
1736216100000|2025-01-07 02:15:00|145351.1|145251.1|145346.1|145246.1|145387.5|145287.5|145338.7|145238.7|369
1736216400000|2025-01-07 02:20:00|145345.2|145245.2|145416.7|145316.7|145426.1|145326.1|145335.3|145235.3|320
1736216700000|2025-01-07 02:25:00|145414.5|145314.5|145314.1|145214.1|145414.5|145314.5|145284.9|145184.9|367
1736217000000|2025-01-07 02:30:00|145313.5|145213.5|145394.5|145294.5|145419|145319|145311|145211|363
1736217300000|2025-01-07 02:35:00|145395|145295|145434.4|145334.4|145474.9|145374.9|145375|145275|313
1736217600000|2025-01-07 02:40:00|145434.6|145334.6|145498.5|145398.5|145505.5|145405.5|145426|145326|312
1736217900000|2025-01-07 02:45:00|145497.5|145397.5|145491.2|145391.2|145507.5|145407.5|145468.2|145368.2|264
1736218200000|2025-01-07 02:50:00|145494.7|145394.7|145423.5|145323.5|145543.7|145443.7|145408.1|145308.1|339
1736218500000|2025-01-07 02:55:00|145422.5|145322.5|145411.2|145311.2|145469.5|145369.5|145411.2|145311.2|244
1736218800000|2025-01-07 03:00:00|145420|145320|145506.5|145406.5|145555|145455|145420|145320|299
1736219100000|2025-01-07 03:05:00|145507|145407|145536.9|145436.9|145559.6|145459.6|145495|145395|276
1736219400000|2025-01-07 03:10:00|145537|145437|145520|145420|145540.3|145440.3|145496.5|145396.5|199
1736219700000|2025-01-07 03:15:00|145521.5|145421.5|145494|145394|145556.5|145456.5|145486.9|145386.9|191
1736220000000|2025-01-07 03:20:00|145495|145395|145474.5|145374.5|145509|145409|145443|145343|237
1736220300000|2025-01-07 03:25:00|145478|145378|145469|145369|145496.4|145396.4|145447.5|145347.5|265
1736220600000|2025-01-07 03:30:00|145466.5|145366.5|145390.8|145290.8|145466.5|145366.5|145376.5|145276.5|319
1736220900000|2025-01-07 03:35:00|145387.5|145287.5|145369.5|145269.5|145413.2|145313.2|145367|145267|332
1736221200000|2025-01-07 03:40:00|145369.3|145269.3|145343.5|145243.5|145377|145277|145325|145225|243
1736221500000|2025-01-07 03:45:00|145344.5|145244.5|145311|145211|145356.5|145256.5|145293.1|145193.1|223
1736221800000|2025-01-07 03:50:00|145312.5|145212.5|145336|145236|145355.1|145255.1|145298|145198|184
1736222100000|2025-01-07 03:55:00|145336.2|145236.2|145355.1|145255.1|145361.5|145261.5|145336.2|145236.2|175
1736222400000|2025-01-07 04:00:00|145352.5|145252.5|145323.1|145223.1|145363.2|145263.2|145323.1|145223.1|185
1736222700000|2025-01-07 04:05:00|145323.5|145223.5|145326.5|145226.5|145345.9|145245.9|145293|145193|174
1736223000000|2025-01-07 04:10:00|145326.9|145226.9|145305.1|145205.1|145336.7|145236.7|145290.5|145190.5|161
1736223300000|2025-01-07 04:15:00|145306.5|145206.5|145285|145185|145315|145215|145265|145165|141
1736223600000|2025-01-07 04:20:00|145285.1|145185.1|145247.5|145147.5|145294|145194|145244.5|145144.5|228
1736223900000|2025-01-07 04:25:00|145247.1|145147.1|145004.4|144904.4|145247.1|145147.1|144993.5|144893.5|333
1736224200000|2025-01-07 04:30:00|145004.5|144904.5|144953|144753|145086.5|144986.5|144877.6|144725.5|386
1736224500000|2025-01-07 04:35:00|144952.5|144752.5|144914.7|144814.7|144953|144851.3|144872.5|144752.5|418
1736224800000|2025-01-07 04:40:00|144916.4|144816.4|144954.8|144854.8|144959.9|144859.9|144854.7|144754.7|390
1736225100000|2025-01-07 04:45:00|144954.7|144854.7|145009.5|144909.5|145016|144916|144930.7|144830.7|358
1736225400000|2025-01-07 04:50:00|145018.7|144918.7|145031.1|144931.1|145057.2|144957.2|144998.1|144898.1|327
1736225700000|2025-01-07 04:55:00|145031.3|144931.3|145005.5|144905.5|145063.5|144963.5|145004.1|144904.1|285
1736226000000|2025-01-07 05:00:00|145010|144910|145072.8|144972.8|145097.1|144997.1|145010|144910|326
1736226300000|2025-01-07 05:05:00|145073.5|144973.5|145082.4|144982.4|145095|144995|145045|144945|360
1736226600000|2025-01-07 05:10:00|145082.5|144982.5|145072.5|144972.5|145117|145017|145064|144964|324
1736226900000|2025-01-07 05:15:00|145072.1|144972.1|145108.7|145008.7|145153.5|145053.5|145065.1|144965.1|342
1736227200000|2025-01-07 05:20:00|145110.5|145010.5|145123.5|145023.5|145133.5|145033.5|145053|144953|313
1736227500000|2025-01-07 05:25:00|145123|145023|145131.5|145031.5|145155.5|145055.5|145105.5|145005.5|228
1736227800000|2025-01-07 05:30:00|145131.8|145031.8|145115|145015|145132.1|145032.1|145064.5|144964.5|245
1736228100000|2025-01-07 05:35:00|145117|145017|145101.5|145001.5|145125|145025|145097|144997|181
1736228400000|2025-01-07 05:40:00|145098|144998|144986.5|144886.5|145105|145005|144971.1|144871.1|279
1736228700000|2025-01-07 05:45:00|144984.5|144884.5|145033.5|144933.5|145040.3|144940.3|144984.5|144884.5|180
1736229000000|2025-01-07 05:50:00|145031.5|144931.5|145039.7|144939.7|145042.5|144942.5|145022.1|144922.1|129
1736229300000|2025-01-07 05:55:00|145041.1|144941.1|145069.6|144969.6|145114.7|145014.7|145035|144935|232
1736229600000|2025-01-07 06:00:00|145069.7|144969.7|145104.5|145004.5|145132.5|145032.5|145059.5|144959.5|140
1736229900000|2025-01-07 06:05:00|145104.1|145004.1|145041.3|144941.3|145144.2|145044.2|145041.2|144941.2|216
1736230200000|2025-01-07 06:10:00|145042.5|144942.5|145090.5|144990.5|145094.9|144994.9|145040.6|144940.6|194
1736230500000|2025-01-07 06:15:00|145093.5|144993.5|145113.5|145013.5|145115|145015|145090|144990|159
1736230800000|2025-01-07 06:20:00|145112|145012|145200|145100|145226.8|145126.8|145095.5|144995.5|221
1736231100000|2025-01-07 06:25:00|145208.7|145108.7|145222.8|145122.8|145262|145162|145195.1|145095.1|316
1736231400000|2025-01-07 06:30:00|145215|145115|145210|145110|145238.1|145138.1|145183.6|145083.6|216
1736231700000|2025-01-07 06:35:00|145217.9|145117.9|145215.5|145115.5|145278.6|145140|145215.5|145069.4|74
1736232000000|2025-01-07 06:40:00|145215.1|145115.1|145240|145140|145240|145140|145185|145085|49
1736232300000|2025-01-07 06:45:00|145231.9|145131.9|145262.1|145162.1|145272|145172|145230.5|145130.5|92
1736232600000|2025-01-07 06:50:00|145261.1|145161.1|145258.6|145058.6|145293.1|145193.1|145203.4|145045.5|68
1736232900000|2025-01-07 06:55:00|145248.4|145048.4|145210|145110|145249.1|145115.5|145185|145035|49
1736233200000|2025-01-07 07:00:00|145205|145105|145190|144990|145221.5|145105|145135|144990|74
1736233500000|2025-01-07 07:05:00|145150|145050|145040|144840|145151.3|145050|145031.5|144831.5|77
1736233800000|2025-01-07 07:10:00|145035.1|144835.1|144911.6|144711.6|145068.5|144868.5|144880|144674.3|177
1736234100000|2025-01-07 07:15:00|144910.1|144710.1|144905.1|144705.1|144958.8|144839.5|144884.1|144695.1|84
1736234400000|2025-01-07 07:20:00|144900|144700|144790|144690|144900|144751.2|144781.3|144650.5|81
1736234700000|2025-01-07 07:25:00|144790.1|144690.1|144816.5|144716.5|144821.5|144721.5|144790|144690|62
1736235000000|2025-01-07 07:30:00|144826.8|144726.8|144830.1|144730.1|144841.1|144741.1|144810.4|144710.4|113
1736235300000|2025-01-07 07:35:00|144835|144735|144731.5|144631.5|144842|144742|144731.5|144631.5|41
1736235600000|2025-01-07 07:40:00|144727.6|144627.6|144725.1|144625.1|144733|144633|144638|144538|189
1736235900000|2025-01-07 07:45:00|144722.4|144622.4|144926.6|144726.6|144936.7|144770.6|144721.3|144621.3|174
1736236200000|2025-01-07 07:50:00|144921.5|144721.5|144918.6|144818.6|144943.6|144818.6|144826.9|144662.6|235
1736236500000|2025-01-07 07:55:00|144911.5|144811.5|144850.1|144750.1|144980|144868.6|144850.1|144750.1|180
1736236800000|2025-01-07 08:00:00|144841.4|144741.4|144811.4|144711.4|144881.6|144781.6|144811.4|144711.4|70
1736237100000|2025-01-07 08:05:00|144811.5|144711.5|144908.6|144708.6|144908.6|144763.5|144811.4|144698.4|56
1736237400000|2025-01-07 08:10:00|144860|144760|144883.2|144783.2|144925.6|144784.5|144815|144670|85
1736237700000|2025-01-07 08:15:00|144882.7|144782.7|144870|144670|144940.1|144782.7|144822.5|144655|91
1736238000000|2025-01-07 08:20:00|144869.5|144669.5|144840|144640|144870|144739.9|144785|144636.4|79
1736238300000|2025-01-07 08:25:00|144836.9|144636.9|144750.1|144550.1|144840.4|144680.1|144692.5|144497.2|67
1736238600000|2025-01-07 08:30:00|144700.1|144600.1|144697.5|144597.5|144700.1|144600.1|144632.1|144532.1|50
1736238900000|2025-01-07 08:35:00|144690|144590|144678.5|144578.5|144690|144590|144660|144560|35
1736239200000|2025-01-07 08:40:00|144679|144579|144593.1|144493.1|144690.1|144590.1|144585.1|144485.1|92
1736239500000|2025-01-07 08:45:00|144593.5|144493.5|144550.1|144450.1|144610.5|144510.5|144490.1|144390.1|123
1736239800000|2025-01-07 08:50:00|144560.1|144460.1|144530.1|144430.1|144606.1|144506.1|144515.1|144415.1|84
1736240100000|2025-01-07 08:55:00|144525.1|144425.1|144398.5|144298.5|144557.1|144457.1|144365.1|144265.1|123
1736240400000|2025-01-07 09:00:00|144395.1|144295.1|144473.2|144273.2|144473.2|144324.5|144280|144180|195
1736240700000|2025-01-07 09:05:00|144478.8|144278.8|144572.5|144472.5|144611.8|144482.1|144400.1|144268.2|100
1736241000000|2025-01-07 09:10:00|144575.1|144475.1|144483.5|144383.5|144595.1|144495.1|144483|144383|83
1736241300000|2025-01-07 09:15:00|144485.5|144385.5|144563.5|144463.5|144563.5|144463.5|144473.1|144373.1|83
1736241600000|2025-01-07 09:20:00|144565.1|144465.1|144515.1|144415.1|144610|144475.1|144485.1|144351.3|77
1736241900000|2025-01-07 09:25:00|144529.5|144429.5|144455|144255|144551.1|144451.1|144455|144255|108
1736242200000|2025-01-07 09:30:00|144458.5|144258.5|144418.2|144318.2|144481.5|144328.5|144405.1|144258.5|97
1736242500000|2025-01-07 09:35:00|144421.9|144321.9|144422.8|144322.8|144451.5|144351.5|144411.3|144311.3|77
1736242800000|2025-01-07 09:40:00|144430.9|144330.9|144521.3|144321.3|144528.9|144378.9|144411.3|144311.3|60
1736243100000|2025-01-07 09:45:00|144528.9|144328.9|144538.9|144338.9|144568.9|144428.9|144481.3|144328.9|38
1736243400000|2025-01-07 09:50:00|144531.3|144331.3|144558.8|144358.8|144558.8|144408.9|144441.3|144291.2|36
1736243700000|2025-01-07 09:55:00|144568.8|144368.8|144558.7|144458.7|144570.1|144470.1|144521.2|144361.2|66
1736244000000|2025-01-07 10:00:00|144560|144460|144670.1|144570.1|144670.1|144570.1|144560|144434.2|143
1736244300000|2025-01-07 10:05:00|144675.1|144575.1|144675.1|144575.1|144705.5|144605.5|144665.1|144565.1|49
1736244600000|2025-01-07 10:10:00|144670.1|144570.1|144725.1|144525.1|144735.1|144591.1|144662.5|144519.9|63
1736244900000|2025-01-07 10:15:00|144721.1|144521.1|144698|144498|144722.5|144522.5|144660.1|144460.1|99
1736245200000|2025-01-07 10:20:00|144699|144499|144649.1|144549.1|144730.5|144568.9|144646.5|144497.1|113
1736245500000|2025-01-07 10:25:00|144699|144499|144740.3|144540.3|144744.9|144593.9|144650|144488.2|101
1736245800000|2025-01-07 10:30:00|144736.3|144536.3|144715.1|144615.1|144775|144615.1|144645.1|144497.5|135
1736246100000|2025-01-07 10:35:00|144710.7|144610.7|144670.1|144570.1|144711.8|144611.8|144670.1|144570.1|53
1736246400000|2025-01-07 10:40:00|144664.1|144564.1|144706.7|144606.7|144711.5|144611.5|144661.5|144561.5|74
1736246700000|2025-01-07 10:45:00|144706.5|144606.5|144678.5|144578.5|144725.1|144625.1|144678.1|144578.1|49
1736247000000|2025-01-07 10:50:00|144678.1|144578.1|144668.1|144568.1|144688.5|144588.5|144624.5|144524.5|67
1736247300000|2025-01-07 10:55:00|144668.5|144568.5|144709.1|144609.1|144713.7|144613.7|144663.5|144563.5|63
1736247600000|2025-01-07 11:00:00|144710|144610|144725.1|144625.1|144740|144640|144707.5|144607.5|70
1736247900000|2025-01-07 11:05:00|144720|144620|144720.1|144620.1|144754.1|144654.1|144707.2|144607.2|74
1736248200000|2025-01-07 11:10:00|144725.1|144625.1|144779.1|144579.1|144815.8|144625.1|144719.7|144578.9|57
1736248500000|2025-01-07 11:15:00|144779|144579|144841.1|144741.1|144841.1|144741.1|144726.1|144575.1|71
1736248800000|2025-01-07 11:20:00|144843.5|144743.5|144900|144800|144908.9|144808.9|144842.5|144742.5|88
1736249100000|2025-01-07 11:25:00|144899.5|144799.5|145061.5|144861.5|145064.5|144928.1|144899.5|144761.2|120
1736249400000|2025-01-07 11:30:00|145062.5|144862.5|145002.7|144799.7|145062.5|144862.5|145001.2|144799.7|101
1736249700000|2025-01-07 11:35:00|145001.2|144801.2|145014.8|144814.8|145027.5|144827.5|144949.4|144749.4|37
1736250000000|2025-01-07 11:40:00|145011.2|144811.2|144988.8|144788.8|145027.5|144827.5|144983.2|144783.2|95
1736250300000|2025-01-07 11:45:00|144989.8|144789.8|144964.1|144864.1|145017.5|144865.1|144963.5|144787.2|79
1736250600000|2025-01-07 11:50:00|144965.1|144865.1|144940|144840|144970.1|144870.1|144939.1|144839.1|58
1736250900000|2025-01-07 11:55:00|144939.5|144839.5|144932.5|144832.5|144950.1|144850.1|144931.5|144831.5|28
1736251200000|2025-01-07 12:00:00|144931.5|144831.5|144927.1|144827.1|144934.5|144834.5|144924.5|144824.5|92
1736251500000|2025-01-07 12:05:00|144927.5|144827.5|144949.5|144849.5|144949.5|144849.5|144923.5|144823.5|86
1736251800000|2025-01-07 12:10:00|144948.5|144848.5|144934.1|144834.1|144948.5|144848.5|144927.5|144827.5|82
1736252100000|2025-01-07 12:15:00|144933.5|144833.5|144946.1|144846.1|144950.1|144850.1|144933.1|144833.1|54
1736252400000|2025-01-07 12:20:00|144949.5|144849.5|144969.1|144869.1|144977.5|144877.5|144945.1|144845.1|52
1736252700000|2025-01-07 12:25:00|144967.1|144867.1|145015.1|144915.1|145021.5|144921.5|144965.5|144865.5|28
1736253000000|2025-01-07 12:30:00|145013.5|144913.5|145050.6|144850.6|145054.8|144913.5|145013.5|144843.3|7
1736253300000|2025-01-07 12:35:00|145047.5|144847.5|145045.1|144845.1|145080.1|144880.1|145045.1|144845.1|16
1736253600000|2025-01-07 12:40:00|145040.1|144840.1|145030.1|144930.1|145060|144930.1|145005.1|144840.1|13
1736253900000|2025-01-07 12:45:00|145027.5|144927.5|144995.1|144895.1|145030.1|144930.1|144995.1|144895.1|11
1736254200000|2025-01-07 12:50:00|144985.5|144885.5|145004.1|144904.1|145012.3|144912.3|144985.5|144885.5|10
1736254500000|2025-01-07 12:55:00|145009.1|144909.1|144981.5|144881.5|145009.1|144909.1|144978.5|144878.5|36
1736254800000|2025-01-07 13:00:00|144984.8|144884.8|144960.1|144860.1|144996.5|144896.5|144955.1|144855.1|40
1736255100000|2025-01-07 13:05:00|144955.1|144855.1|144920.1|144820.1|144957.5|144857.5|144920.1|144820.1|41
1736255400000|2025-01-07 13:10:00|144917.5|144817.5|144889.5|144789.5|144920.1|144820.1|144885.1|144785.1|39
1736255700000|2025-01-07 13:15:00|144886.7|144786.7|144880.1|144780.1|144910.5|144810.5|144880.1|144780.1|25
1736256000000|2025-01-07 13:20:00|144875.1|144775.1|144875.1|144775.1|144897.5|144797.5|144865.1|144765.1|32
1736256300000|2025-01-07 13:25:00|144880.1|144780.1|144880.5|144780.5|144881.1|144781.1|144880.1|144780.1|4
1736256600000|2025-01-07 13:30:00|144881.5|144781.5|144901.9|144801.9|144957.9|144842.5|144880.1|144730.1|69
1736256900000|2025-01-07 13:35:00|144899.9|144799.9|144885.1|144785.1|144899.9|144799.9|144879.1|144779.1|11
1736257200000|2025-01-07 13:40:00|144885.5|144785.5|144927.9|144827.9|144934.1|144834.1|144884.5|144784.5|68
1736257500000|2025-01-07 13:45:00|144927.5|144827.5|144907.5|144807.5|144934.5|144834.5|144904.3|144804.3|77
1736257800000|2025-01-07 13:50:00|144906.5|144806.5|144914.5|144814.5|144955|144855|144891.5|144791.5|57
1736258100000|2025-01-07 13:55:00|144915|144815|144900|144800|144926.5|144826.5|144899|144799|30
1736258400000|2025-01-07 14:00:00|144910|144810|144897.5|144797.5|144925|144825|144890|144790|51
1736258700000|2025-01-07 14:05:00|144913.8|144813.8|144913.5|144813.5|144926.5|144826.5|144905|144805|34
1736259000000|2025-01-07 14:10:00|144910|144810|144927|144827|144943.5|144843.5|144904.5|144804.5|131
1736259300000|2025-01-07 14:15:00|144926.8|144826.8|144975|144875|144975|144875|144918.6|144818.6|33
1736259600000|2025-01-07 14:20:00|144960|144860|144967.5|144867.5|144975.1|144875.1|144926.1|144826.1|21
1736259900000|2025-01-07 14:25:00|144967|144867|144965|144865|144974.5|144874.5|144957.5|144857.5|58
1736260200000|2025-01-07 14:30:00|144969.5|144869.5|144976|144876|144977.5|144877.5|144951.5|144851.5|39
1736260500000|2025-01-07 14:35:00|144976.5|144876.5|144965.9|144865.9|145009|144909|144961|144861|78
1736260800000|2025-01-07 14:40:00|144966|144866|144969.4|144869.4|144970.5|144870.5|144960.6|144860.6|74
1736261100000|2025-01-07 14:45:00|144969|144869|145057.5|144857.5|145057.5|144897.7|144965.7|144835.9|38
1736261400000|2025-01-07 14:50:00|145074.5|144874.5|145114.7|144914.7|145141.5|144941.5|145074.5|144874.5|63
1736261700000|2025-01-07 14:55:00|145111|144911|145136.4|144776.4|145187.5|144913.5|145073.5|144774.8|88
1736262000000|2025-01-07 15:00:00|145173.6|144813.6|145470.5|145270.5|145581.5|145381.5|145173.6|144813.6|206
1736262300000|2025-01-07 15:05:00|145470|145270|145503.8|145303.8|145526|145326|145446.5|145246.5|202
1736262600000|2025-01-07 15:10:00|145503.5|145303.5|145440|145240|145503.8|145303.8|145390|145190|142
1736262900000|2025-01-07 15:15:00|145435|145235|145330|145130|145435|145235|145326.2|145126.2|138
1736263200000|2025-01-07 15:20:00|145348.4|145148.4|145315.1|145115.1|145348.4|145148.4|145304.8|145104.8|101
1736263500000|2025-01-07 15:25:00|145309.3|145109.3|145262.1|145062.1|145309.3|145109.3|145245|145045|145
1736263800000|2025-01-07 15:30:00|145261.5|145061.5|145300.1|145100.1|145325|145125|145243.1|145043.1|146
1736264100000|2025-01-07 15:35:00|145296|145096|145335.4|145135.4|145362.5|145162.5|145252.5|145052.5|211
1736264400000|2025-01-07 15:40:00|145329.1|145129.1|145330.1|145130.1|145352.5|145152.5|145283.1|145083.1|155
1736264700000|2025-01-07 15:45:00|145330.3|145130.3|145401.1|145201.1|145411.6|145211.6|145327.5|145127.5|258
1736265000000|2025-01-07 15:50:00|145400.7|145200.7|145290.1|145090.1|145403.1|145203.1|145275|145075|127
1736265300000|2025-01-07 15:55:00|145295.1|145095.1|145275.1|145075.1|145324.9|145124.9|145270.1|145070.1|162
1736265600000|2025-01-07 16:00:00|145278.1|145078.1|145330.1|145130.1|145343.5|145143.5|145265.1|145065.1|67
1736265900000|2025-01-07 16:05:00|145335.5|145135.5|145295|145095|145370.5|145170.5|145288.5|145088.5|95
1736266200000|2025-01-07 16:10:00|145300|145100|145350|145150|145368.1|145168.1|145285|145085|122
1736266500000|2025-01-07 16:15:00|145355.5|145155.5|145325|145125|145357.5|145157.5|145300|145100|73
1736266800000|2025-01-07 16:20:00|145333.5|145133.5|145336.1|145136.1|145355|145155|145325.1|145125.1|67
1736267100000|2025-01-07 16:25:00|145335.1|145135.1|145378.5|145178.5|145385.1|145185.1|145335.1|145135.1|125
1736267400000|2025-01-07 16:30:00|145373.5|145173.5|145282.1|145082.1|145404.5|145204.5|145190.2|144957.4|330
1736267700000|2025-01-07 16:35:00|145281|145081|145170.1|144970.1|145299.5|145099.5|145165.9|144965.9|212
1736268000000|2025-01-07 16:40:00|145171.1|144971.1|145173.5|144973.5|145205.5|145005.5|145138.2|144938.2|217
1736268300000|2025-01-07 16:45:00|145172.5|144972.5|145190|144990|145207.5|145000|145103.6|144903.6|206
1736268600000|2025-01-07 16:50:00|145189.5|144989.5|145250|145050|145250.1|145050.1|145180|144980|169
1736268900000|2025-01-07 16:55:00|145244|145044|145230.7|145030.7|145248.1|145048.1|145229.7|145029.7|121
1736269200000|2025-01-07 17:00:00|145231.3|145031.3|145230.1|145030.1|145238.5|145038.5|145229.3|145029.3|54
1736269500000|2025-01-07 17:05:00|145230.3|145030.3|145228.1|145028.1|145235.1|145035.1|145224.1|145024.1|37
1736269800000|2025-01-07 17:10:00|145231.2|145031.2|145298|145098|145303.5|145103.5|145230.9|145030.9|132
1736270100000|2025-01-07 17:15:00|145298.5|145098.5|145210.1|145010.1|145298.5|145098.5|145210.1|145010.1|54
1736270400000|2025-01-07 17:20:00|145212.3|145012.3|145275|145075|145368.1|145168.1|145212.3|145012.3|116
1736270700000|2025-01-07 17:25:00|145275.1|145075.1|145255.1|145055.1|145300.1|145100.1|145255.1|145055.1|69
1736271000000|2025-01-07 17:30:00|145250.1|145050.1|145258.5|145058.5|145259.5|145059.5|145225.1|145025.1|81
1736271300000|2025-01-07 17:35:00|145259.1|145059.1|145302.2|145102.2|145317|145117|145258.1|145058.1|193
1736271600000|2025-01-07 17:40:00|145302.8|145102.8|145386.7|145186.7|145401.3|145201.3|145290.4|145090.4|215
1736271900000|2025-01-07 17:45:00|145428.7|145184.5|145372.1|145172.1|145428.7|145184.5|145363.5|145163.5|160
1736272200000|2025-01-07 17:50:00|145371.1|145171.1|145357.5|145157.5|145371.1|145171.1|145344.1|145144.1|177
1736272500000|2025-01-07 17:55:00|145358.1|145158.1|145330.5|145130.5|145365.1|145165.1|145315.5|145115.5|131
1736272800000|2025-01-07 18:00:00|145331.1|145131.1|145330.3|145130.3|145335.5|145135.5|145288.5|145088.5|189
1736273100000|2025-01-07 18:05:00|145341.5|145141.5|145363.9|145163.9|145373.5|145173.5|145341.5|145141.5|137
1736273400000|2025-01-07 18:10:00|145364|145164|145357.3|145157.3|145410.5|145210.5|145353.5|145153.5|165
1736273700000|2025-01-07 18:15:00|145357|145157|145308.1|145108.1|145383.6|145183.6|145302.1|145102.1|150
1736274000000|2025-01-07 18:20:00|145307.6|145107.6|145360.1|145160.1|145360.1|145160.1|145306.3|145106.3|127
1736274300000|2025-01-07 18:25:00|145357.1|145157.1|145360.1|145160.1|145365.1|145165.1|145346.5|145146.5|85
1736274600000|2025-01-07 18:30:00|145365.1|145165.1|145372.5|145172.5|145380.1|145180.1|145360.5|145160.5|59
1736274900000|2025-01-07 18:35:00|145373.1|145173.1|145425.1|145225.1|145435.1|145235.1|145372.5|145172.5|85
1736275200000|2025-01-07 18:40:00|145425.5|145225.5|145398.1|145198.1|145450.1|145250.1|145396.1|145196.1|53
1736275500000|2025-01-07 18:45:00|145395.5|145195.5|145402.5|145202.5|145410.1|145210.1|145380.1|145180.1|125
1736275800000|2025-01-07 18:50:00|145401.1|145201.1|145415.1|145215.1|145432.5|145232.5|145395.1|145195.1|39
1736276100000|2025-01-07 18:55:00|145420.1|145220.1|145420.1|145220.1|145420.1|145220.1|145375.1|145175.1|121
1736276400000|2025-01-07 19:00:00|145411.1|145211.1|145377.1|145177.1|145420.1|145220.1|145376.1|145176.1|234
1736276700000|2025-01-07 19:05:00|145380.1|145180.1|145363.1|145163.1|145405.1|145205.1|145322.5|145122.5|83
1736277000000|2025-01-07 19:10:00|145362.5|145162.5|145370|145170|145371.5|145171.5|145325.1|145125.1|38
1736277300000|2025-01-07 19:15:00|145371|145171|145350|145150|145381.5|145181.5|145350|145150|32
1736277600000|2025-01-07 19:20:00|145354.5|145154.5|145350|145150|145358|145158|145348|145148|31
1736277900000|2025-01-07 19:25:00|145340|145140|145320.1|145120.1|145340.1|145140.1|145313.5|145113.5|40
1736278200000|2025-01-07 19:30:00|145324.5|145124.5|145324.1|145124.1|145350.1|145150.1|145320.1|145120.1|56
1736278500000|2025-01-07 19:35:00|145326.8|145126.8|145370.1|145170.1|145370.1|145170.1|145324.3|145124.3|34
1736278800000|2025-01-07 19:40:00|145373.4|145173.4|145329|145129|145385|145185|145325|145125|140
1736279100000|2025-01-07 19:45:00|145329.5|145129.5|145326.8|145126.8|145330.1|145130.1|145304|145104|103
1736279400000|2025-01-07 19:50:00|145325.2|145125.2|145345.2|145145.2|145346.8|145146.8|145305|145105|134
1736279700000|2025-01-07 19:55:00|145343.2|145143.2|145344.2|145144.2|145370.1|145170.1|145341.7|145136|92
1736280000000|2025-01-07 20:00:00|145344.8|145144.8|145363.2|145128.5|145453.6|145155.2|145341.9|145038.4|119
1736280300000|2025-01-07 20:05:00|145360.2|145130.1|145386.2|145131.9|145456.7|145151.9|145345.2|145046.4|309
1736280600000|2025-01-07 20:10:00|145383.1|145145.8|145377.1|145150.2|145390.1|145167.5|145335.8|145108.9|55
1736280900000|2025-01-07 20:15:00|145339.8|145112.9|145417.6|145167.6|145434.4|145193.2|145339.8|145112.9|116
1736281200000|2025-01-07 20:20:00|145414.7|145170.5|145374.8|145174.8|145418.7|145181.5|145364.6|145164.6|58
1736281500000|2025-01-07 20:25:00|145378.4|145178.4|145415.2|145215.2|145467.7|145225.2|145368.2|145145.6|166
1736281800000|2025-01-07 20:30:00|145461.5|145205.7|145494.9|145294.9|145545.7|145304.9|145405.2|145153.2|78
1736282100000|2025-01-07 20:35:00|145494.2|145294.2|145479|145279|145494.9|145294.9|145479|145279|37
1736282400000|2025-01-07 20:40:00|145478.1|145278.1|145488.1|145261.2|145501.1|145278.1|145447.8|145220.9|74
1736282700000|2025-01-07 20:45:00|145448.8|145221.9|145467.2|145267.2|145521.5|145270.2|145439.8|145204.3|61
1736283000000|2025-01-07 20:50:00|145467.8|145267.8|145479.4|145217.9|145485.5|145274.8|145422.2|145166.5|153
1736283300000|2025-01-07 20:55:00|145442.1|145180.6|145405.1|145205.1|145494.4|145232.9|145377.9|145122.6|165
1736283600000|2025-01-07 21:00:00|145405.5|145205.5|145395.1|145195.1|145453.1|145210.1|145358.2|145070.9|56
1736283900000|2025-01-07 21:05:00|145395|145195|145395|145195|145395|145195|145395|145195|1
1736284200000|2025-01-07 21:10:00|145400|145200|145400|145200|145414.8|145214.8|145400|145200|4
1736284500000|2025-01-07 21:15:00|145414|145186|145414|145186|145414|145186|145414|145186|1
1736284800000|2025-01-07 21:20:00|145442.5|145157.5|145442.5|145157.5|145442.5|145157.5|145442.5|145157.5|1
1736285100000|2025-01-07 21:25:00|145437.5|145152.5|145447.5|145162.5|145447.5|145162.5|145437.5|145152.5|2
1736286000000|2025-01-07 21:40:00|145533.7|145173.7|145497.7|145212.7|145553.7|145222.5|145436.4|145076.4|19
1736286300000|2025-01-07 21:45:00|145506.4|145146.4|145497.3|145212.3|145506.4|145212.3|145492.5|145146.4|4
1736298000000|2025-01-08 01:00:00|145368.9|145268.9|145298|145198|145379.1|145279.1|145297.1|145197.1|253
1736298300000|2025-01-08 01:05:00|145297.5|145197.5|145231.5|145131.5|145322|145222|145210.1|145110.1|310
1736298600000|2025-01-08 01:10:00|145231.4|145131.4|145232.3|145132.3|145233|145133|145210.1|145110.1|162
1736298900000|2025-01-08 01:15:00|145232.5|145132.5|145252.5|145052.5|145267.3|145136.1|145150|145037|276
1736299200000|2025-01-08 01:20:00|145202.5|145102.5|145190|145090|145205.1|145105.1|145119.1|145019.1|257
1736299500000|2025-01-08 01:25:00|145193.1|145093.1|145013.1|144913.1|145218.5|145118.5|144981.3|144835|373
1736299800000|2025-01-08 01:30:00|145009.5|144909.5|144871.9|144771.9|145073.9|144973.9|144812.5|144712.5|428
1736300100000|2025-01-08 01:35:00|144872.1|144772.1|144839.7|144739.7|144927.5|144827.5|144839.5|144739.5|372
1736300400000|2025-01-08 01:40:00|144832.5|144732.5|144861|144761|144866.1|144766.1|144786.7|144686.7|404
1736300700000|2025-01-08 01:45:00|144860.8|144760.8|144972.9|144872.9|145038.2|144894.5|144860.4|144760.4|346
1736301000000|2025-01-08 01:50:00|144972.5|144872.5|144983.5|144883.5|145031.7|144931.7|144957.5|144857.5|314
1736301300000|2025-01-08 01:55:00|144983.8|144883.8|145015|144915|145033.1|144933.1|144983.8|144883.8|288
1736301600000|2025-01-08 02:00:00|145014.8|144914.8|144952.9|144852.9|145014.8|144914.8|144919|144819|319
1736301900000|2025-01-08 02:05:00|144954.2|144854.2|144903.7|144803.7|144973.4|144873.4|144891.5|144791.5|351
1736302200000|2025-01-08 02:10:00|144903.9|144803.9|144919.5|144819.5|144959.8|144859.8|144898.1|144798.1|293
1736302500000|2025-01-08 02:15:00|144920|144820|144950.1|144850.1|144972.1|144872.1|144842.1|144742.1|276
1736302800000|2025-01-08 02:20:00|144954.5|144854.5|145051.8|144951.8|145060.9|144960.9|144954.5|144854.5|278
1736303100000|2025-01-08 02:25:00|145048.3|144948.3|145068.8|144968.8|145069.8|144969.8|145009.5|144909.5|212
1736303400000|2025-01-08 02:30:00|145067.8|144967.8|145097.7|144997.7|145118.9|145018.9|145049.5|144949.5|300
1736303700000|2025-01-08 02:35:00|145097.1|144997.1|145173.1|145073.1|145173.5|145073.5|145090.1|144990.1|209
1736304000000|2025-01-08 02:40:00|145168.1|145068.1|145168.1|145068.1|145189.1|145089.1|145149.1|145049.1|190
1736304300000|2025-01-08 02:45:00|145168.5|145068.5|145163.5|145063.5|145183.5|145083.5|145126.5|145026.5|157
1736304600000|2025-01-08 02:50:00|145163.6|145063.6|145204|145104|145211.5|145111.5|145163.6|145063.6|269
1736304900000|2025-01-08 02:55:00|145204.3|145104.3|145187.1|145087.1|145233|145133|145187.1|145087.1|194
1736305200000|2025-01-08 03:00:00|145187.8|145087.8|145233.5|145133.5|145253.3|145153.3|145187.3|145087.3|207
1736305500000|2025-01-08 03:05:00|145233.1|145133.1|145236.1|145136.1|145283.5|145183.5|145215|145115|195
1736305800000|2025-01-08 03:10:00|145235.5|145135.5|145279.1|145179.1|145303.5|145203.5|145218.1|145118.1|214
1736306100000|2025-01-08 03:15:00|145283.1|145183.1|145282.1|145182.1|145302|145202|145273.5|145173.5|172
1736306400000|2025-01-08 03:20:00|145282.2|145182.2|145294|145194|145331.5|145231.5|145272.5|145172.5|158
1736306700000|2025-01-08 03:25:00|145294.2|145194.2|145429.1|145329.1|145431.8|145331.8|145289.5|145189.5|244
1736307000000|2025-01-08 03:30:00|145428.5|145328.5|145476.5|145376.5|145482.5|145382.5|145392.1|145292.1|241
1736307300000|2025-01-08 03:35:00|145477.5|145377.5|145425.3|145325.3|145499.8|145399.8|145423.1|145323.1|225
1736307600000|2025-01-08 03:40:00|145427.4|145327.4|145417.5|145317.5|145478.3|145378.3|145409.5|145309.5|202
1736307900000|2025-01-08 03:45:00|145417.8|145317.8|145431.5|145331.5|145431.5|145331.5|145393.5|145293.5|207
1736308200000|2025-01-08 03:50:00|145431.4|145331.4|145435|145335|145439.5|145339.5|145425|145325|143
1736308500000|2025-01-08 03:55:00|145434.8|145334.8|145441.5|145341.5|145443.4|145343.4|145422.5|145322.5|94
1736308800000|2025-01-08 04:00:00|145442|145342|145440|145340|145445|145345|145414.5|145314.5|147
1736309100000|2025-01-08 04:05:00|145441.3|145341.3|145430.4|145330.4|145450.5|145350.5|145420.9|145320.9|104
1736309400000|2025-01-08 04:10:00|145430.2|145330.2|145360.1|145260.1|145448|145348|145360.1|145260.1|196
1736309700000|2025-01-08 04:15:00|145359.5|145259.5|145323.5|145223.5|145378.3|145278.3|145315.5|145215.5|197
1736310000000|2025-01-08 04:20:00|145319.5|145219.5|145347|145247|145360|145260|145314.5|145214.5|183
1736310300000|2025-01-08 04:25:00|145346|145246|145356.5|145256.5|145380.5|145280.5|145338.1|145238.1|138
1736310600000|2025-01-08 04:30:00|145355|145255|145369.5|145269.5|145369.5|145269.5|145348|145248|150
1736310900000|2025-01-08 04:35:00|145369.3|145269.3|145379.8|145279.8|145403.5|145303.5|145369.3|145269.3|117
1736311200000|2025-01-08 04:40:00|145385|145285|145423.5|145323.5|145428.5|145328.5|145359.5|145259.5|166
1736311500000|2025-01-08 04:45:00|145429.9|145329.9|145328.4|145228.4|145435|145335|145328.4|145228.4|203
1736311800000|2025-01-08 04:50:00|145329|145229|145329.6|145229.6|145359.5|145259.5|145319.5|145219.5|205
1736312100000|2025-01-08 04:55:00|145329.2|145229.2|145280.2|145180.2|145330.2|145230.2|145274.3|145174.3|183
1736312400000|2025-01-08 05:00:00|145279.8|145179.8|145291.1|145191.1|145308.5|145208.5|145251.5|145151.5|189
1736312700000|2025-01-08 05:05:00|145290|145190|145312.5|145212.5|145320.5|145220.5|145290|145190|223
1736313000000|2025-01-08 05:10:00|145305.5|145205.5|145251.1|145151.1|145306.1|145206.1|145250.5|145150.5|163
1736313300000|2025-01-08 05:15:00|145250.5|145150.5|145257|145157|145266.5|145166.5|145237.5|145137.5|92
1736313600000|2025-01-08 05:20:00|145257.2|145157.2|145274.1|145174.1|145286.5|145186.5|145251.5|145151.5|169
1736313900000|2025-01-08 05:25:00|145273.5|145173.5|145281.1|145181.1|145290.1|145190.1|145260.5|145160.5|177
1736314200000|2025-01-08 05:30:00|145282.1|145182.1|145291.5|145191.5|145298.5|145198.5|145268|145168|238
1736314500000|2025-01-08 05:35:00|145293.5|145193.5|145360.1|145260.1|145361.5|145261.5|145293.5|145193.5|224
1736314800000|2025-01-08 05:40:00|145358.5|145258.5|145358.1|145258.1|145395.1|145295.1|145351.8|145251.8|186
1736315100000|2025-01-08 05:45:00|145358.5|145258.5|145357.1|145257.1|145365.5|145265.5|145345.1|145245.1|126
1736315400000|2025-01-08 05:50:00|145356.5|145256.5|145370.1|145270.1|145379.5|145279.5|145348.1|145248.1|190
1736315700000|2025-01-08 05:55:00|145373.5|145273.5|145389.5|145289.5|145406.5|145306.5|145360|145260|202
1736316000000|2025-01-08 06:00:00|145390.1|145290.1|145330.5|145230.5|145390.5|145290.5|145330.5|145230.5|194
1736316300000|2025-01-08 06:05:00|145331.5|145231.5|145392|145292|145405|145305|145331.5|145231.5|208
1736316600000|2025-01-08 06:10:00|145393|145293|145404|145304|145409|145309|145377.5|145277.5|138
1736316900000|2025-01-08 06:15:00|145405|145305|145419.9|145319.9|145448.5|145348.5|145402.5|145302.5|216
1736317200000|2025-01-08 06:20:00|145420.3|145320.3|145384.1|145284.1|145432|145332|145370.1|145270.1|251
1736317500000|2025-01-08 06:25:00|145383.1|145283.1|145345.5|145245.5|145395.5|145295.5|145304.5|145204.5|273
1736317800000|2025-01-08 06:30:00|145350.5|145250.5|145444.5|145344.5|145461.1|145361.1|145350.5|145250.5|134
1736318100000|2025-01-08 06:35:00|145442.1|145342.1|145405.1|145305.1|145465.1|145365.1|145404.5|145304.5|96
1736318400000|2025-01-08 06:40:00|145405|145305|145416.5|145316.5|145419.6|145319.6|145405|145305|63
1736318700000|2025-01-08 06:45:00|145415|145315|145436.6|145336.6|145444.5|145344.5|145408.5|145308.5|50
1736319000000|2025-01-08 06:50:00|145442.6|145342.6|145420|145320|145450.6|145350.6|145420|145320|114
1736319300000|2025-01-08 06:55:00|145420.1|145320.1|145410.5|145310.5|145514.6|145359.9|145390|145290|83
1736319600000|2025-01-08 07:00:00|145413.5|145313.5|145443.1|145343.1|145448.6|145348.6|145413.5|145313.5|28
1736319900000|2025-01-08 07:05:00|145442.1|145342.1|145442.7|145342.7|145451.6|145351.6|145410|145310|125
1736320200000|2025-01-08 07:10:00|145443.4|145343.4|145427.6|145327.6|145491.6|145391.6|145420.5|145320.5|164
1736320500000|2025-01-08 07:15:00|145428.6|145328.6|145458.4|145358.4|145458.4|145358.4|145415.5|145315.5|125
1736320800000|2025-01-08 07:20:00|145457.7|145357.7|145434.7|145334.7|145458.4|145358.4|145433.5|145333.5|45
1736321100000|2025-01-08 07:25:00|145434.5|145334.5|145477.5|145377.5|145481|145381|145434.3|145334.3|70
1736321400000|2025-01-08 07:30:00|145478.1|145378.1|145498.6|145398.6|145500|145400|145475.5|145375.5|63
1736321700000|2025-01-08 07:35:00|145492.9|145392.9|145570.1|145470.1|145588.6|145477.5|145492.9|145388.6|24
1736322000000|2025-01-08 07:40:00|145569.5|145469.5|145710.6|145510.6|145715.6|145550.5|145552|145405.5|104
1736322300000|2025-01-08 07:45:00|145711.6|145511.6|145700|145600|145721.6|145600.1|145616.4|145497.7|80
1736322600000|2025-01-08 07:50:00|145698.5|145598.5|145690.1|145590.1|145698.5|145598.5|145661.4|145561.4|32
1736322900000|2025-01-08 07:55:00|145685.1|145585.1|145842.6|145642.6|145848.6|145712.4|145683.5|145541.4|99
1736323200000|2025-01-08 08:00:00|145848.6|145648.6|145801.4|145701.4|145870.6|145715.5|145685.1|145548.6|93
1736323500000|2025-01-08 08:05:00|145800.4|145700.4|145951.4|145751.4|145978.6|145828.6|145799.4|145691.5|45
1736323800000|2025-01-08 08:10:00|145951.5|145751.5|145865.1|145765.1|145968.6|145775.1|145853.8|145725.1|29
1736324100000|2025-01-08 08:15:00|145868|145768|145756.5|145656.5|145875.1|145775.1|145752.1|145652.1|60
1736324400000|2025-01-08 08:20:00|145760.1|145660.1|145815|145715|145870.1|145735.1|145760|145655|120
1736324700000|2025-01-08 08:25:00|145821.5|145721.5|145879.1|145779.1|145950.1|145807.5|145815|145715|136
1736325000000|2025-01-08 08:30:00|145885.1|145785.1|145905.5|145805.5|145927.9|145827.9|145870.1|145770.1|88
1736325300000|2025-01-08 08:35:00|145900.1|145800.1|145909.5|145709.5|145955.1|145841.1|145862.5|145707|108
1736325600000|2025-01-08 08:40:00|145914.5|145714.5|145683.1|145583.1|145915.1|145715.1|145665|145465|98
1736325900000|2025-01-08 08:45:00|145685.7|145585.7|145780.1|145680.1|145780.1|145680.1|145685.7|145585.7|52
1736326200000|2025-01-08 08:50:00|145793.5|145693.5|145807.1|145707.1|145922.8|145781.3|145775.1|145641.2|95
1736326500000|2025-01-08 08:55:00|145841.2|145641.2|145900|145800|145958.8|145820.1|145758.8|145599.6|66
1736326800000|2025-01-08 09:00:00|145891.3|145791.3|145830|145630|145891.3|145791.3|145800|145610.5|45
1736327100000|2025-01-08 09:05:00|145821.3|145621.3|145743.5|145643.5|145824.8|145661.9|145720.1|145611.3|108
1736327400000|2025-01-08 09:10:00|145743.1|145643.1|145722.5|145622.5|145750.1|145650.1|145714.1|145614.1|80
1736327700000|2025-01-08 09:15:00|145723.1|145623.1|145741.5|145641.5|145762.1|145662.1|145722.5|145622.5|75
1736328000000|2025-01-08 09:20:00|145742.1|145642.1|145825|145725|145825.1|145725.1|145741.5|145641.5|43
1736328300000|2025-01-08 09:25:00|145829.9|145729.9|145840.1|145740.1|145855.1|145755.1|145829.9|145729.9|11
1736328600000|2025-01-08 09:30:00|145835.1|145735.1|145815.1|145715.1|145835.1|145735.1|145783.1|145683.1|46
1736328900000|2025-01-08 09:35:00|145815.5|145715.5|145793.3|145693.3|145854.1|145754.1|145793.2|145693.2|75
1736329200000|2025-01-08 09:40:00|145793.2|145693.2|145830|145730|145830|145730|145790.3|145690.3|68
1736329500000|2025-01-08 09:45:00|145830.4|145730.4|145845.1|145745.1|145845.5|145745.5|145826.7|145726.7|41
1736329800000|2025-01-08 09:50:00|145845.5|145745.5|145805.5|145705.5|145847.1|145747.1|145790.5|145690.5|41
1736330100000|2025-01-08 09:55:00|145805.1|145705.1|145818.2|145718.2|145843.1|145743.1|145805.1|145705.1|68
1736330400000|2025-01-08 10:00:00|145820|145720|145900|145800|145901.5|145801.5|145808.3|145708.3|92
1736330700000|2025-01-08 10:05:00|145906.9|145806.9|145939.1|145739.1|145943|145809.4|145860.1|145716.5|55
1736331000000|2025-01-08 10:10:00|145940.8|145740.8|145958.2|145758.2|145991|145791|145924.2|145724.2|70
1736331300000|2025-01-08 10:15:00|145958.8|145758.8|145938.9|145838.9|145980.1|145838.9|145930|145751.2|67
1736331600000|2025-01-08 10:20:00|145929.3|145829.3|145907.2|145707.2|145946.5|145838.9|145893.5|145700.2|80
1736331900000|2025-01-08 10:25:00|145908.8|145708.8|145788.5|145588.5|145909.4|145708.8|145740.3|145529|90
1736332200000|2025-01-08 10:30:00|145786.2|145586.2|145831.5|145626.6|145898.4|145675|145741.1|145510.3|125
1736332500000|2025-01-08 10:35:00|145821.5|145621.5|145828.8|145628.8|145835.4|145631.1|145787.5|145587.5|76
1736332800000|2025-01-08 10:40:00|145828.6|145628.6|145832.8|145632.8|145881.2|145681.2|145820.1|145620.1|89
1736333100000|2025-01-08 10:45:00|145827.7|145627.7|145913.1|145713.1|145925.6|145720.1|145827.7|145627.7|71
1736333400000|2025-01-08 10:50:00|145910.1|145710.1|145913.1|145713.1|145942.6|145737.1|145860|145660|70
1736333700000|2025-01-08 10:55:00|145913.3|145713.3|145900.1|145700.1|145919.8|145719.8|145852.2|145652.2|65
1736334000000|2025-01-08 11:00:00|145906.8|145706.8|145955.1|145855.1|145969.8|145860.1|145906.8|145706.8|65
1736334300000|2025-01-08 11:05:00|145953.1|145853.1|145960.1|145860.1|145960.1|145860.1|145900.5|145800.5|34
1736334600000|2025-01-08 11:10:00|145957.1|145857.1|146019|145819|146023.5|145888.1|145922.5|145777.5|74
1736334900000|2025-01-08 11:15:00|146020.5|145820.5|145981.1|145881.1|146040.1|145881.1|145964.5|145803.5|103
1736335200000|2025-01-08 11:20:00|145983.1|145883.1|146020.1|145920.1|146025.1|145925.1|145976.1|145876.1|40
1736335500000|2025-01-08 11:25:00|146027.5|145927.5|146208.8|146108.8|146208.8|146108.8|146025.1|145925.1|188
1736335800000|2025-01-08 11:30:00|146209.8|146109.8|146351.2|146151.2|146361.2|146245.1|146192.1|146085.2|112
1736336100000|2025-01-08 11:35:00|146351.3|146151.3|146451.3|146251.3|146527.9|146304.5|146312|146142.9|173
1736336400000|2025-01-08 11:40:00|146469.5|146226.9|146321.8|146121.8|146469.5|146236.9|146310.6|146110.6|32
1736336700000|2025-01-08 11:45:00|146338.8|146138.8|146160.3|145800.3|146380|146148.8|146151.8|145800.3|86
1736337000000|2025-01-08 11:50:00|146143.5|145799|146074.3|145835.1|146196.1|145905.7|146033.6|145718.3|143
1736337300000|2025-01-08 11:55:00|146059.8|145842.3|145998.5|145765.1|146081.7|145843.1|145987.9|145754.5|19
1736337600000|2025-01-08 12:00:00|145974.9|145774.9|145982.5|145782.5|146046.8|145816.8|145928.5|145728.5|173
1736337900000|2025-01-08 12:05:00|145983|145783|145990|145790|146007.5|145807.5|145982.5|145782.5|91
1736338200000|2025-01-08 12:10:00|145991|145791|146070.1|145870.1|146082.1|145882.1|145990|145790|70
1736338500000|2025-01-08 12:15:00|146075.8|145869.8|146170|145970|146194.9|145994.9|146070.1|145869.8|132
1736338800000|2025-01-08 12:20:00|146178.9|145978.9|146210.6|146010.6|146255|146055|146176.8|145976.8|71
1736339100000|2025-01-08 12:25:00|146210.8|146010.8|146206.3|146006.3|146219.1|146019.1|146177|145977|137
1736339400000|2025-01-08 12:30:00|146210.9|146010.9|146230.1|146030.1|146235.1|146035.1|146160.5|145960.5|112
1736339700000|2025-01-08 12:35:00|146230|146030|145895|145795|146230|146030|145836.1|145698.8|151
1736340000000|2025-01-08 12:40:00|145896.5|145796.5|145959.5|145859.5|145969.8|145869.8|145878.2|145778.2|48
1736340300000|2025-01-08 12:45:00|145955.3|145855.3|146101.2|145901.2|146109.8|145958.8|145940.3|145840.3|126
1736340600000|2025-01-08 12:50:00|146050.1|145950.1|146151.2|145951.2|146151.2|146011|146020|145878.2|73
1736340900000|2025-01-08 12:55:00|146151.3|145951.3|146235.3|145875.3|146235.9|146011.5|146111.2|145858.9|74
1736341200000|2025-01-08 13:00:00|146226.3|145866.3|146020.5|145920.5|146226.3|145964|145955.5|145791.3|275
1736341500000|2025-01-08 13:05:00|146018.7|145918.7|146124.1|145924.1|146180.1|145980.1|146018.7|145868.2|170
1736341800000|2025-01-08 13:10:00|146120|145920|146165.9|145805.9|146165.9|145920.9|146060.1|145781.3|37
1736342100000|2025-01-08 13:15:00|146031.3|145671.3|146038.8|145838.8|146038.8|145838.8|145867.7|145570|68
1736342400000|2025-01-08 13:20:00|146038.9|145838.9|145868.8|145668.8|146038.9|145838.9|145844.5|145644.5|207
1736342700000|2025-01-08 13:25:00|145868.9|145668.9|146008.9|145648.9|146008.9|145718.9|145840|145618.9|144
1736343000000|2025-01-08 13:30:00|146018.9|145658.9|146097.3|145897.3|146102.8|145964.5|145886.2|145658.9|193
1736343300000|2025-01-08 13:35:00|146091.2|145891.2|146011.3|145811.3|146097.8|145914.5|145961.2|145766.2|165
1736343600000|2025-01-08 13:40:00|146013.9|145813.9|145998.3|145798.3|146036.2|145835.9|145998.3|145798.3|36
1736343900000|2025-01-08 13:45:00|145997.3|145797.3|145980.3|145780.3|146038.9|145870.1|145970.1|145780.3|30
1736344200000|2025-01-08 13:50:00|145980.9|145780.9|146007.2|145807.2|146032.8|145833.5|145920|145780.9|90
1736344500000|2025-01-08 13:55:00|146001.2|145801.2|146031.3|145831.3|146067.8|145867.8|145941.1|145756.2|125
1736344800000|2025-01-08 14:00:00|145879.5|145679.5|145869.1|145769.1|145926.4|145770.9|145863.5|145675.5|154
1736345100000|2025-01-08 14:05:00|145907.5|145807.5|145870.1|145770.1|145915.1|145815.1|145851.3|145751.3|105
1736345400000|2025-01-08 14:10:00|145872.1|145772.1|145880.3|145780.3|145892.5|145792.5|145860.9|145760.9|98
1736345700000|2025-01-08 14:15:00|145885.1|145785.1|145890.1|145790.1|145902.5|145802.5|145880.7|145780.7|116
1736346000000|2025-01-08 14:20:00|145891.1|145791.1|145955|145855|145985.1|145885.1|145885|145785|62
1736346300000|2025-01-08 14:25:00|145950.1|145850.1|145952.1|145852.1|145958.5|145858.5|145920|145820|61
1736346600000|2025-01-08 14:30:00|145960.1|145860.1|146075|145875|146092.5|145961.1|145952.1|145852.1|88
1736346900000|2025-01-08 14:35:00|146085|145885|146105|145905|146112.1|145964.5|146025.1|145867.9|92
1736347200000|2025-01-08 14:40:00|146117|145917|146209.5|146009.5|146240.1|146040.1|146065.1|145892.2|117
1736347500000|2025-01-08 14:45:00|146209.1|146009.1|146095.1|145995.1|146225.1|146059.9|146095.1|145987.9|145
1736347800000|2025-01-08 14:50:00|146099.3|145999.3|146155|146055|146168.1|146068.1|146090.1|145990.1|79
1736348100000|2025-01-08 14:55:00|146160.1|146060.1|146175.1|146075.1|146176.3|146076.3|146129.5|146029.5|73
1736348400000|2025-01-08 15:00:00|146172.5|146072.5|146197.5|145997.5|146250.1|146121.5|146153.5|145962.1|127
1736348700000|2025-01-08 15:05:00|146196.1|145996.1|146125.1|145925.1|146232.8|145998.1|146059.1|145827.7|97
1736349000000|2025-01-08 15:10:00|146112.1|145912.1|146104.1|145904.1|146170.1|145970.1|146104.1|145904.1|79
1736349300000|2025-01-08 15:15:00|146111.1|145911.1|146123.5|146023.5|146175.1|146037|146092.1|145905.5|58
1736349600000|2025-01-08 15:20:00|146128.5|146028.5|146125.1|146025.1|146185|146085|146125.1|146025.1|112
1736349900000|2025-01-08 15:25:00|146129.8|146029.8|146177.1|146077.1|146177.1|146077.1|146125.1|146025.1|32
1736350200000|2025-01-08 15:30:00|146179.1|146079.1|146170.1|145970.1|146229.1|146079.1|146131.1|145931.1|40
1736350500000|2025-01-08 15:35:00|146169.3|145969.3|146062.5|145962.5|146169.3|145969.3|146043|145881.5|107
1736350800000|2025-01-08 15:40:00|146052.5|145952.5|146067.9|145967.9|146146.8|146004|146052.5|145895.2|104
1736351100000|2025-01-08 15:45:00|146067|145967|146005.2|145805.2|146104.8|145978.1|145971.5|145771.5|150
1736351400000|2025-01-08 15:50:00|146004.2|145804.2|145993.4|145793.4|146044.9|145864.5|145942.5|145770|153
1736351700000|2025-01-08 15:55:00|145994.8|145794.8|145967.5|145767.5|145996.6|145865|145925.1|145767.3|59
1736352000000|2025-01-08 16:00:00|145967.3|145767.3|145955|145855|145985|145878.5|145933.1|145767|62
1736352300000|2025-01-08 16:05:00|145950.3|145850.3|145992.1|145892.1|146035|145892.1|145950.3|145790.5|56
1736352600000|2025-01-08 16:10:00|145995|145895|145984.2|145884.2|146005|145905|145980.6|145880.6|74
1736352900000|2025-01-08 16:15:00|145975.1|145875.1|146013.8|145813.8|146027.6|145884.3|145959.7|145813.8|54
1736353200000|2025-01-08 16:20:00|146012.2|145812.2|145906.5|145806.5|146012.2|145859.1|145896.5|145765.1|65
1736353500000|2025-01-08 16:25:00|145903.5|145803.5|145943.5|145843.5|145955.1|145855.1|145903.5|145803.5|21
1736353800000|2025-01-08 16:30:00|145940.1|145840.1|145935|145835|145940.1|145840.1|145935|145835|4
1736354100000|2025-01-08 16:35:00|145940.1|145840.1|145940.1|145840.1|145950.1|145850.1|145935|145835|8
1736354400000|2025-01-08 16:40:00|145930.1|145830.1|145935.1|145835.1|145947.5|145847.5|145912.5|145812.5|16
1736354700000|2025-01-08 16:45:00|145945.1|145845.1|145945.1|145845.1|145970.1|145870.1|145925.1|145825.1|23
1736355000000|2025-01-08 16:50:00|145940.1|145840.1|145925.1|145825.1|145945|145845|145925.1|145825.1|9
1736355300000|2025-01-08 16:55:00|145920.1|145820.1|145910.1|145810.1|145938.5|145838.5|145905.1|145805.1|18
1736355600000|2025-01-08 17:00:00|145899.1|145799.1|145963.5|145763.5|145963.5|145816.5|145864.1|145759.1|77
1736355900000|2025-01-08 17:05:00|145964.1|145764.1|145950.1|145850.1|145985|145870.1|145945.1|145764.1|106
1736356200000|2025-01-08 17:10:00|145960.1|145860.1|145990.1|145890.1|145990.1|145890.1|145950.1|145850.1|38
1736356500000|2025-01-08 17:15:00|145987.1|145887.1|145993.5|145893.5|146010|145910|145987.1|145887.1|10
1736356800000|2025-01-08 17:20:00|146035.2|145835.2|145980|145880|146038.5|145925|145963.1|145830.9|73
1736357100000|2025-01-08 17:25:00|145980.1|145880.1|146040|145940|146090.1|145950.1|145980.1|145880.1|31
1736357400000|2025-01-08 17:30:00|146103.6|145903.6|146066.5|145866.5|146103.6|145903.6|146053.1|145853.1|46
1736357700000|2025-01-08 17:35:00|146065.1|145865.1|146075.1|145875.1|146085.1|145885.1|146060.1|145860.1|65
1736358000000|2025-01-08 17:40:00|146080.1|145880.1|146040.9|145840.9|146085.1|145885.1|146040.5|145840.5|116
1736358300000|2025-01-08 17:45:00|146042.1|145842.1|146056.1|145856.1|146065.1|145865.1|146036.9|145836.9|126
1736358600000|2025-01-08 17:50:00|146050|145850|146015.1|145815.1|146051.5|145851.5|146000.5|145800.5|95
1736358900000|2025-01-08 17:55:00|146014.5|145814.5|146008.5|145808.5|146015.1|145815.1|146001.9|145801.9|110
1736359200000|2025-01-08 18:00:00|146002.9|145802.9|145969|145769|146011.6|145811.6|145930|145730|227
1736359500000|2025-01-08 18:05:00|145969.5|145769.5|146004.4|145804.4|146052|145825.3|145954.4|145752|253
1736359800000|2025-01-08 18:10:00|146003.6|145803.6|146047|145820.3|146051|145825.8|145974.2|145752.5|291
1736360100000|2025-01-08 18:15:00|145997.7|145771|146015.2|145815.2|146055|145828.3|145971.7|145739|255
1736360400000|2025-01-08 18:20:00|146043|145816.3|146016.1|145814.7|146048|145821.3|145986.7|145760|173
1736360700000|2025-01-08 18:25:00|146023.7|145812|146016.5|145816.5|146025.8|145825.8|146005|145805|84
1736361000000|2025-01-08 18:30:00|146014.5|145814.5|146010.1|145810.1|146016.1|145816.1|146006.5|145806.5|25
1736361300000|2025-01-08 18:35:00|146005.1|145805.1|146010.1|145810.1|146010.1|145810.1|146005.1|145805.1|16
1736361600000|2025-01-08 18:40:00|146009.5|145809.5|145986.6|145786.6|146010.1|145810.1|145956.6|145756.6|89
1736361900000|2025-01-08 18:45:00|145962.2|145762.2|145972.2|145772.2|146001.5|145796.6|145948.7|145739.5|123
1736362200000|2025-01-08 18:50:00|145970.9|145770.9|145996.6|145796.6|146001.6|145801.6|145962|145762|153
1736362500000|2025-01-08 18:55:00|145999|145799|146049.8|145775.5|146049.8|145805.6|145943.4|145734|200
1736362800000|2025-01-08 19:00:00|146039.8|145785.5|146001.1|145801.1|146039.8|145822.1|145975.6|145775.6|101
1736363100000|2025-01-08 19:05:00|146001.5|145801.5|145890.1|145690.1|146001.5|145801.5|145890.1|145690.1|85
1736363400000|2025-01-08 19:10:00|145891.5|145691.5|145957.8|145757.8|145962.4|145762.4|145891.5|145691.5|47
1736363700000|2025-01-08 19:15:00|145955.2|145755.2|145880.1|145680.1|145955.2|145755.2|145865.1|145665.1|137
1736364000000|2025-01-08 19:20:00|145883.5|145683.5|145878.5|145678.5|145907.5|145707.5|145860.5|145660.5|71
1736364300000|2025-01-08 19:25:00|145879.1|145679.1|145881.1|145681.1|145916.6|145716.6|145862.5|145662.5|175
1736364600000|2025-01-08 19:30:00|145880.5|145680.5|145945.3|145745.3|145946.1|145746.1|145879|145670|266
1736364900000|2025-01-08 19:35:00|145947.3|145747.3|145964.5|145764.5|145968.3|145768.3|145939.9|145739.9|132
1736365200000|2025-01-08 19:40:00|145964.1|145764.1|145955.5|145755.5|145966.1|145766.1|145946.5|145746.5|260
1736365500000|2025-01-08 19:45:00|145956.5|145756.5|145960.9|145760.9|145971.5|145771.5|145948.5|145748.5|150
1736365800000|2025-01-08 19:50:00|145960.5|145760.5|145965.5|145765.5|145968.1|145768.1|145959.6|145759.6|59
1736366100000|2025-01-08 19:55:00|145964.5|145764.5|145955.1|145755.1|145965.5|145765.5|145947.3|145747.3|64
1736366400000|2025-01-08 20:00:00|145948.5|145748.5|145929.3|145729.3|145951.3|145751.3|145925|145725|73
1736366700000|2025-01-08 20:05:00|145929.1|145729.1|145988.2|145771.5|146013.5|145796.8|145926.6|145726.6|156
1736367000000|2025-01-08 20:10:00|145985.7|145774|145997.9|145776.2|146000.4|145790.6|145945.2|145733.5|175
1736367300000|2025-01-08 20:15:00|145995.4|145778.7|145953.2|145741.5|145995.4|145781.2|145937.2|145725|152
1736367600000|2025-01-08 20:20:00|145969.5|145757.8|146041.5|145785.7|146044.4|145813.6|145935.4|145725.2|190
1736367900000|2025-01-08 20:25:00|146002.3|145746.5|145979.8|145752.9|146044.4|145800.2|145979.8|145740.6|78
1736368200000|2025-01-08 20:30:00|145987.8|145787.8|145987.8|145787.8|146027.1|145800.2|145978.8|145743.3|29
1736368500000|2025-01-08 20:35:00|145986.2|145786.2|145985.2|145785.2|145987.8|145787.8|145983.6|145783.6|27
1736368800000|2025-01-08 20:40:00|145965.1|145765.1|145970.1|145770.1|145970.1|145770.1|145965.1|145765.1|3
1736369100000|2025-01-08 20:45:00|145955.1|145755.1|145961.5|145761.5|145961.5|145761.5|145955.1|145755.1|2
1736369700000|2025-01-08 20:55:00|145960.1|145760.1|145909.8|145682.9|145961.5|145761.5|145899.8|145672.9|13
1736370000000|2025-01-08 21:00:00|145890|145690|145890|145690|145890|145690|145887.1|145687.1|4
1736370300000|2025-01-08 21:05:00|145890.1|145690.1|145890|145690|145890.1|145690.1|145890|145690|2
1736370600000|2025-01-08 21:10:00|145937.1|145710.2|145959.7|145695|146013.7|145720.2|145909.8|145653.7|27
1736370900000|2025-01-08 21:15:00|145982.1|145672.7|145982.1|145672.7|145982.1|145672.7|145982.1|145672.7|1
1736371200000|2025-01-08 21:20:00|145994.6|145672.6|145918.8|145690.8|146013.6|145691.2|145910|145653.6|5
1736371500000|2025-01-08 21:25:00|145953.2|145599.6|145953.6|145593.6|146003.6|145646.8|145867.5|145546.4|18
1736371800000|2025-01-08 21:30:00|145883.2|145586.8|145866.4|145506.4|145913.6|145616|145803.2|145446.4|12
1736372100000|2025-01-08 21:35:00|145806.4|145446.4|145843.6|145483.6|145843.6|145506|145734|145446.4|5
1736372400000|2025-01-08 21:40:00|145734|145506|145817.5|145532.5|145903.6|145543.6|145734|145473.6|9
1736372700000|2025-01-08 21:45:00|145812.5|145527.5|145789|145561|145812.5|145561|145784|145527.5|6
1736373000000|2025-01-08 21:50:00|145776.5|145548.5|145789|145561|145789|145561|145769.2|145541.2|5
1736373300000|2025-01-08 21:55:00|145769.2|145541.2|145777.5|145492.5|145797.7|145561|145769.2|145492.5|5
1736384400000|2025-01-09 01:00:00|145691.6|145591.6|145648.1|145548.1|145711.6|145611.6|145629|145529|247
1736384700000|2025-01-09 01:05:00|145647.5|145547.5|145603.3|145503.3|145659|145559|145592.8|145492.8|359
1736385000000|2025-01-09 01:10:00|145604.7|145504.7|145639.5|145539.5|145652|145552|145603.3|145503.3|183
1736385300000|2025-01-09 01:15:00|145641|145541|145584.5|145484.5|145657|145557|145558.5|145458.5|373
1736385600000|2025-01-09 01:20:00|145584.1|145484.1|145633.1|145533.1|145644.5|145544.5|145558.5|145458.5|355
1736385900000|2025-01-09 01:25:00|145632.5|145532.5|145607.4|145507.4|145661.1|145561.1|145591.1|145491.1|340
1736386200000|2025-01-09 01:30:00|145606.7|145506.7|145487.1|145387.1|145628.8|145528.8|145465|145365|465
1736386500000|2025-01-09 01:35:00|145484.5|145384.5|145528|145428|145583|145483|145481.5|145381.5|421
1736386800000|2025-01-09 01:40:00|145527.1|145427.1|145468.5|145368.5|145527.1|145427.1|145427.5|145327.5|332
1736387100000|2025-01-09 01:45:00|145470|145370|145470|145370|145512|145412|145452.5|145352.5|266
1736387400000|2025-01-09 01:50:00|145471.5|145371.5|145491.5|145391.5|145510.5|145410.5|145456.5|145356.5|253
1736387700000|2025-01-09 01:55:00|145492|145392|145513.5|145413.5|145525.5|145425.5|145492|145392|157
1736388000000|2025-01-09 02:00:00|145513|145413|145493.5|145393.5|145521|145421|145461.5|145361.5|193
1736388300000|2025-01-09 02:05:00|145493.8|145393.8|145460|145360|145497.5|145397.5|145430.9|145330.9|325
1736388600000|2025-01-09 02:10:00|145456.5|145356.5|145473.1|145373.1|145477.2|145377.2|145430.2|145330.2|203
1736388900000|2025-01-09 02:15:00|145473.8|145373.8|145445|145345|145473.8|145373.8|145435|145335|140
1736389200000|2025-01-09 02:20:00|145443|145343|145430|145330|145443|145343|145375.7|145275.7|281
1736389500000|2025-01-09 02:25:00|145429.8|145329.8|145529.3|145429.3|145551.5|145451.5|145427|145327|267
1736389800000|2025-01-09 02:30:00|145528.8|145428.8|145554.5|145454.5|145577.5|145477.5|145517.7|145417.7|210
1736390100000|2025-01-09 02:35:00|145554.8|145454.8|145548.5|145448.5|145570.1|145470.1|145531.7|145431.7|124
1736390400000|2025-01-09 02:40:00|145548|145448|145547|145447|145550|145450|145530.7|145430.7|85
1736390700000|2025-01-09 02:45:00|145546.5|145446.5|145620|145520|145629.1|145529.1|145537|145437|109
1736391000000|2025-01-09 02:50:00|145615.9|145515.9|145633.5|145533.5|145645.1|145545.1|145585|145485|150
1736391300000|2025-01-09 02:55:00|145631.5|145531.5|145550.2|145450.2|145633.5|145533.5|145548.2|145448.2|147
1736391600000|2025-01-09 03:00:00|145558|145458|145534.5|145434.5|145606|145506|145534.5|145434.5|286
1736391900000|2025-01-09 03:05:00|145535|145435|145494.9|145394.9|145542.5|145442.5|145487|145387|194
1736392200000|2025-01-09 03:10:00|145500|145400|145445|145345|145505|145405|145419.5|145319.5|254
1736392500000|2025-01-09 03:15:00|145443.8|145343.8|145515|145415|145515.1|145415.1|145418|145318|217
1736392800000|2025-01-09 03:20:00|145515.5|145415.5|145517.2|145417.2|145549.2|145449.2|145483.5|145383.5|281
1736393100000|2025-01-09 03:25:00|145517|145417|145539.6|145439.6|145539.6|145439.6|145504.5|145404.5|288
1736393400000|2025-01-09 03:30:00|145539.5|145439.5|145519.5|145419.5|145548.1|145448.1|145506.7|145406.7|233
1736393700000|2025-01-09 03:35:00|145519.3|145419.3|145468.1|145368.1|145523.3|145423.3|145461.1|145361.1|219
1736394000000|2025-01-09 03:40:00|145468.5|145368.5|145496.6|145396.6|145499.2|145399.2|145468.5|145368.5|112
1736394300000|2025-01-09 03:45:00|145497.1|145397.1|145553|145453|145555.4|145455.4|145486.7|145386.7|144
1736394600000|2025-01-09 03:50:00|145552.1|145452.1|145592|145492|145595|145495|145541.1|145441.1|185
1736394900000|2025-01-09 03:55:00|145591.8|145491.8|145575.5|145475.5|145600|145500|145572|145472|200
1736395200000|2025-01-09 04:00:00|145577.1|145477.1|145558|145458|145577.5|145477.5|145525|145425|204
1736395500000|2025-01-09 04:05:00|145563.4|145463.4|145622|145522|145632.7|145532.7|145540.1|145440.1|265
1736395800000|2025-01-09 04:10:00|145621.7|145521.7|145631.3|145531.3|145650.1|145550.1|145620.5|145520.5|277
1736396100000|2025-01-09 04:15:00|145631|145531|145608|145508|145638.2|145538.2|145601.2|145501.2|288
1736396400000|2025-01-09 04:20:00|145607.5|145507.5|145612|145512|145627.5|145527.5|145584.5|145484.5|246
1736396700000|2025-01-09 04:25:00|145611.5|145511.5|145590.7|145490.7|145632.1|145532.1|145580.1|145480.1|186
1736397000000|2025-01-09 04:30:00|145590.9|145490.9|145600|145500|145615.1|145515.1|145574.1|145474.1|243
1736397300000|2025-01-09 04:35:00|145601.5|145501.5|145606|145506|145608.6|145508.6|145586.5|145486.5|129
1736397600000|2025-01-09 04:40:00|145606.8|145506.8|145648|145548|145648.5|145548.5|145605.8|145505.8|182
1736397900000|2025-01-09 04:45:00|145646.8|145546.8|145651.5|145551.5|145663.1|145563.1|145637.6|145537.6|219
1736398200000|2025-01-09 04:50:00|145651|145551|145632.5|145532.5|145655|145555|145624|145524|196
1736398500000|2025-01-09 04:55:00|145628.5|145528.5|145642.1|145542.1|145649.4|145549.4|145625.1|145525.1|151
1736398800000|2025-01-09 05:00:00|145641.5|145541.5|145732.5|145632.5|145747.5|145647.5|145641.5|145541.5|266
1736399100000|2025-01-09 05:05:00|145734.1|145634.1|145725.5|145625.5|145734.1|145634.1|145710.1|145610.1|217
1736399400000|2025-01-09 05:10:00|145725.1|145625.1|145720.5|145620.5|145755.1|145655.1|145705.1|145605.1|225
1736399700000|2025-01-09 05:15:00|145725.5|145625.5|145757.2|145657.2|145766|145666|145724.1|145624.1|239
1736400000000|2025-01-09 05:20:00|145756.3|145656.3|145744.5|145644.5|145767.8|145667.8|145734.4|145634.4|269
1736400300000|2025-01-09 05:25:00|145745|145645|145740|145640|145750|145650|145716|145616|246
1736400600000|2025-01-09 05:30:00|145742|145642|145781.5|145681.5|145821|145721|145741|145641|316
1736400900000|2025-01-09 05:35:00|145781.8|145681.8|145775.5|145675.5|145812.1|145712.1|145770.1|145670.1|199
1736401200000|2025-01-09 05:40:00|145777.5|145677.5|145775.5|145675.5|145807|145707|145766.5|145666.5|170
1736401500000|2025-01-09 05:45:00|145778.5|145678.5|145755.5|145655.5|145778.5|145678.5|145745.5|145645.5|208
1736401800000|2025-01-09 05:50:00|145754|145654|145760|145660|145760.5|145660.5|145750.4|145650.4|143
1736402100000|2025-01-09 05:55:00|145760.5|145660.5|145801.5|145701.5|145836|145736|145760.5|145660.5|224
1736402400000|2025-01-09 06:00:00|145803|145703|145930|145830|145930|145830|145801.5|145701.5|259
1736402700000|2025-01-09 06:05:00|145929.7|145829.7|146051.9|145951.9|146052|145952|145914.3|145814.3|393
1736403000000|2025-01-09 06:10:00|146053|145953|146080.1|145980.1|146104|146004|146040.7|145940.7|426
1736403300000|2025-01-09 06:15:00|146079.5|145979.5|146047|145947|146080.1|145980.1|145983|145883|324
1736403600000|2025-01-09 06:20:00|146047.5|145947.5|146001.8|145901.8|146057.1|145957.1|145986.5|145886.5|281
1736403900000|2025-01-09 06:25:00|146002|145902|145908.1|145808.1|146028.5|145928.5|145887.7|145787.7|454
1736404200000|2025-01-09 06:30:00|145903|145803|145940|145840|145971.5|145871.5|145883.8|145783.8|210
1736404500000|2025-01-09 06:35:00|145941.5|145841.5|145967.5|145867.5|145968.1|145868.1|145940|145840|103
1736404800000|2025-01-09 06:40:00|145967.1|145867.1|145960|145860|145967.1|145867.1|145959|145859|24
1736405100000|2025-01-09 06:45:00|145952.5|145852.5|145916.5|145816.5|145960|145860|145876|145728|86
1736405400000|2025-01-09 06:50:00|145917.9|145817.9|145960.3|145860.3|145960.7|145860.7|145913.1|145813.1|118
1736405700000|2025-01-09 06:55:00|145960.1|145860.1|146006.6|145906.6|146006.6|145906.6|145958.5|145858.5|60
1736406000000|2025-01-09 07:00:00|146000.1|145900.1|145981.5|145881.5|146000.5|145900.5|145970|145870|21
1736406300000|2025-01-09 07:05:00|145982.1|145882.1|146006.6|145906.6|146006.6|145906.6|145981.5|145881.5|26
1736406600000|2025-01-09 07:10:00|145997.4|145897.4|146025|145925|146055.6|145935|145975|145855.6|36
1736406900000|2025-01-09 07:15:00|146061.5|145861.5|145996.1|145896.1|146061.5|145905.3|145978.7|145832|64
1736407200000|2025-01-09 07:20:00|145996.2|145896.2|146027.7|145927.7|146091.7|145948.6|145996.2|145861.6|76
1736407500000|2025-01-09 07:25:00|146022.5|145922.5|146061.4|145861.4|146074.5|145922.5|146008.5|145853|52
1736407800000|2025-01-09 07:30:00|146060.5|145860.5|146081.6|145881.6|146082.3|145882.3|146060.5|145860.5|29
1736408100000|2025-01-09 07:35:00|146080.1|145880.1|146125.6|145925.6|146163.9|145941.5|146015.1|145845.5|62
1736408400000|2025-01-09 07:40:00|146121.5|145921.5|146190|145990|146215.3|146049.1|146120.1|145920.1|76
1736408700000|2025-01-09 07:45:00|146180.4|145980.4|146240|146140|146290.1|146140|146164|145980.4|72
1736409000000|2025-01-09 07:50:00|146235|146135|146203.4|146103.4|146324.5|146170.5|146200.6|146097|87
1736409300000|2025-01-09 07:55:00|146202.5|146102.5|146290.1|146190.1|146308.8|146192|146195.1|146090.5|83
1736409600000|2025-01-09 08:00:00|146283|146183|146440|146340|146495.8|146350.5|146258.5|146158.5|152
1736409900000|2025-01-09 08:05:00|146431.4|146331.4|146341.5|146141.5|146438.6|146338.6|146271.4|146133.2|64
1736410200000|2025-01-09 08:10:00|146348.6|146148.6|146239.5|146139.5|146358.6|146158.6|146231.5|146098.4|47
1736410500000|2025-01-09 08:15:00|146241.6|146141.6|146195.1|145995.1|146298.6|146148.6|146159.4|145984.5|50
1736410800000|2025-01-09 08:20:00|146200.1|146000.1|146090|145990|146200.1|146044.1|146062.5|145921.5|74
1736411100000|2025-01-09 08:25:00|146093.5|145993.5|146100.8|146000.8|146108.6|146000.8|146033.1|145908.6|85
1736411400000|2025-01-09 08:30:00|146101.5|146001.5|146063|145963|146120|146020|146063|145963|64
1736411700000|2025-01-09 08:35:00|146059|145959|146065|145965|146110|146010|146036.5|145936.5|87
1736412000000|2025-01-09 08:40:00|146057.5|145957.5|146102.5|146002.5|146153.5|146003.5|146040|145940|50
1736412300000|2025-01-09 08:45:00|146102.1|146002.1|146204.8|146004.8|146238.8|146089.8|146098.5|145962.8|52
1736412600000|2025-01-09 08:50:00|146132.5|146032.5|146129.9|145929.9|146200|146032.5|146090|145911.3|49
1736412900000|2025-01-09 08:55:00|146130.9|145930.9|146080.8|145980.8|146178.9|145988.8|146060|145910|42
1736413200000|2025-01-09 09:00:00|146077.2|145977.2|146108.5|146008.5|146123.1|146023.1|146061.2|145961.2|77
1736413500000|2025-01-09 09:05:00|146106.5|146006.5|146140.5|146040.5|146191.8|146043.5|146106.5|145979.2|115
1736413800000|2025-01-09 09:10:00|146149.1|146049.1|146153.5|146053.5|146157|146057|146118|146018|59
1736414100000|2025-01-09 09:15:00|146151|146051|146021.5|145921.5|146157.5|146057.5|146017.2|145917.2|124
1736414400000|2025-01-09 09:20:00|146020|145920|146098.8|145998.8|146103|146003|146007|145907|139
1736414700000|2025-01-09 09:25:00|146100|146000|146081.8|145981.8|146110.6|146010.6|146060.1|145960.1|66
1736415000000|2025-01-09 09:30:00|146070.2|145970.2|146091.5|145991.5|146091.5|145991.5|146058|145958|41
1736415300000|2025-01-09 09:35:00|146092|145992|146085|145985|146093.5|145993.5|146068|145968|37
1736415600000|2025-01-09 09:40:00|146081.5|145981.5|146046|145946|146082.5|145982.5|146034|145934|48
1736415900000|2025-01-09 09:45:00|146044.5|145944.5|146087|145987|146141.5|145994|146034|145934|61
1736416200000|2025-01-09 09:50:00|146086.5|145986.5|146146.5|146046.5|146150|146050|146068|145968|96
1736416500000|2025-01-09 09:55:00|146147.1|146047.1|146148.8|146048.8|146151.8|146051.8|146130|146030|48
1736416800000|2025-01-09 10:00:00|146141.1|146041.1|146161.2|146061.2|146168.8|146068.8|146125|146025|72
1736417100000|2025-01-09 10:05:00|146164.8|146064.8|146136.2|146036.2|146164.8|146064.8|146136.2|146036.2|16
1736417400000|2025-01-09 10:10:00|146142.8|146042.8|146125|146025|146142.8|146042.8|146120|146020|166
1736417700000|2025-01-09 10:15:00|146094|145994|146149.8|145949.8|146180.1|146030.1|146076.5|145941.2|100
1736418000000|2025-01-09 10:20:00|146139.2|145939.2|146003|145903|146150.8|145980|145990|145840|145
1736418300000|2025-01-09 10:25:00|146002.5|145902.5|145994.8|145894.8|146040.5|145940.5|145987.5|145887.5|110
1736418600000|2025-01-09 10:30:00|145998.8|145898.8|145978.5|145878.5|146000.7|145900.7|145978|145878|38
1736418900000|2025-01-09 10:35:00|145978|145878|145978.5|145878.5|145979.5|145879.5|145968|145868|44
1736419200000|2025-01-09 10:40:00|145978|145878|146040.1|145940.1|146055|145955|145974.5|145874.5|100
1736419500000|2025-01-09 10:45:00|146031.2|145931.2|146022.8|145922.8|146041.8|145941.8|146004.2|145904.2|86
1736419800000|2025-01-09 10:50:00|146028.8|145928.8|145997.2|145897.2|146028.8|145928.8|145994.2|145894.2|116
1736420100000|2025-01-09 10:55:00|146000.8|145900.8|146022.1|145822.1|146024|145912.8|145972|145822|41
1736420400000|2025-01-09 11:00:00|146025.1|145825.1|146040.1|145840.1|146046.5|145846.5|146023.1|145823.1|29
1736420700000|2025-01-09 11:05:00|146038.1|145838.1|146037.1|145837.1|146040.1|145840.1|146033.5|145833.5|47
1736421000000|2025-01-09 11:10:00|146037.5|145837.5|146038.5|145838.5|146041.5|145841.5|146033.1|145833.1|60
1736421300000|2025-01-09 11:15:00|146038.3|145838.3|146038.7|145838.7|146039.5|145839.5|146036.1|145836.1|25
1736421600000|2025-01-09 11:20:00|146038.5|145838.5|146041.7|145841.7|146059.1|145859.1|146038.5|145838.5|55
1736421900000|2025-01-09 11:25:00|146041.1|145841.1|146041.1|145841.1|146048.3|145848.3|146039.5|145839.5|25
1736422200000|2025-01-09 11:30:00|146037.5|145837.5|146051.7|145851.7|146057.4|145857.4|146037.5|145837.5|16
1736422500000|2025-01-09 11:35:00|146052.5|145852.5|146055.5|145855.5|146056.1|145856.1|146051.9|145851.9|10
1736422800000|2025-01-09 11:40:00|146056.1|145856.1|146054.5|145854.5|146056.1|145856.1|146051.7|145851.7|37
1736423100000|2025-01-09 11:45:00|146055.1|145855.1|146057.1|145857.1|146057.1|145857.1|146053.9|145853.9|20
1736423400000|2025-01-09 11:50:00|146056.5|145856.5|146030.5|145830.5|146057.1|145857.1|146021.1|145821.1|29
1736423700000|2025-01-09 11:55:00|146030|145830|146038.9|145838.9|146052.9|145852.9|146029.3|145829.3|31
1736424000000|2025-01-09 12:00:00|146038.8|145838.8|145955|145855|146038.8|145880|145955|145829.5|90
1736424300000|2025-01-09 12:05:00|145960|145860|145960.1|145860.1|145960.1|145860.1|145960|145860|2
1736424600000|2025-01-09 12:10:00|145964.1|145864.1|146006.1|145806.1|146011.1|145892.3|145964.1|145805.5|77
1736424900000|2025-01-09 12:15:00|146006.5|145806.5|146012.5|145812.5|146022.3|145822.3|146000.1|145800.1|129
1736425200000|2025-01-09 12:20:00|146020.4|145820.4|146003.5|145803.5|146028.8|145828.8|145996.5|145796.5|114
1736425500000|2025-01-09 12:25:00|146003.1|145803.1|145927.1|145727.1|146005.1|145805.1|145927.1|145727.1|99
1736425800000|2025-01-09 12:30:00|145938.8|145738.8|145918.5|145718.5|145938.8|145738.8|145909.3|145709.3|58
1736426100000|2025-01-09 12:35:00|145918.1|145718.1|145919|145719|145939|145739|145886.1|145686.1|55
1736426400000|2025-01-09 12:40:00|145920.1|145720.1|145910.1|145710.1|145920.1|145720.1|145910.1|145710.1|7
1736426700000|2025-01-09 12:45:00|145913.5|145713.5|145917.5|145717.5|145922.5|145722.5|145907.5|145707.5|29
1736427000000|2025-01-09 12:50:00|145867.5|145767.5|145867.5|145767.5|145867.5|145767.5|145867.5|145767.5|1
1736427300000|2025-01-09 12:55:00|145835|145735|145846.5|145746.5|145847.5|145747.5|145835|145735|12
1736427600000|2025-01-09 13:00:00|145847|145747|145830.5|145730.5|145847|145747|145802.5|145702.5|36
1736427900000|2025-01-09 13:05:00|145827.1|145727.1|145848|145748|145848|145748|145796.5|145696.5|90
1736428200000|2025-01-09 13:10:00|145841.5|145741.5|145831.8|145731.8|145841.5|145741.5|145806|145706|25
1736428500000|2025-01-09 13:15:00|145820.2|145720.2|145852.8|145752.8|145852.8|145752.8|145810.2|145710.2|60
1736428800000|2025-01-09 13:20:00|145850|145750|145846|145746|145860|145760|145842.5|145742.5|30
1736429100000|2025-01-09 13:25:00|145845|145745|145816.5|145716.5|145846|145746|145813.5|145713.5|26
1736429400000|2025-01-09 13:30:00|145814|145714|145823.5|145623.5|145838.9|145718|145772|145617.5|128
1736429700000|2025-01-09 13:35:00|145823|145623|145819.5|145619.5|145823.5|145623.5|145818|145618|71
1736430000000|2025-01-09 13:40:00|145819|145619|145816.5|145616.5|145837.5|145637.5|145803.5|145603.5|98
1736430300000|2025-01-09 13:45:00|145817|145617|145865|145665|145888.9|145688.9|145817|145617|72
1736430600000|2025-01-09 13:50:00|145855|145655|145815|145715|145865.5|145715.5|145815|145655|5
1736430900000|2025-01-09 13:55:00|145817|145717|145844|145744|145855|145755|145817|145717|140
1736431200000|2025-01-09 14:00:00|145840.5|145740.5|145860|145760|145868.5|145768.5|145840|145740|31
1736431500000|2025-01-09 14:05:00|145865.5|145765.5|145835|145735|145865.5|145765.5|145831.5|145731.5|53
1736431800000|2025-01-09 14:10:00|145835.3|145735.3|145855|145755|145866|145766|145835|145735|32
1736432100000|2025-01-09 14:15:00|145852|145752|145850|145750|145852|145752|145834|145734|49
1736432400000|2025-01-09 14:20:00|145845|145745|145840|145740|145845|145745|145838.5|145738.5|3
1736432700000|2025-01-09 14:25:00|145845|145745|145905|145705|145905.5|145755|145845|145705|6
1736433000000|2025-01-09 14:30:00|145906|145706|145899.8|145699.8|145929|145729|145899|145699|41
1736433300000|2025-01-09 14:35:00|145899|145699|145848.5|145748.5|145900|145748.5|145848.5|145686.5|47
1736433600000|2025-01-09 14:40:00|145848|145748|145854.5|145754.5|145855|145755|145845.5|145745.5|29
1736433900000|2025-01-09 14:45:00|145855|145755|145865.1|145765.1|145865.8|145765.8|145854|145754|54
1736434200000|2025-01-09 14:50:00|145862.8|145762.8|145844.5|145744.5|145865.1|145765.1|145838.5|145738.5|33
1736434500000|2025-01-09 14:55:00|145845|145745|145852.2|145752.2|145865|145765|145831|145731|46
1736434800000|2025-01-09 15:00:00|145852.4|145752.4|145939.5|145739.5|145942.1|145755.7|145835|145685|34
1736435100000|2025-01-09 15:05:00|145951.8|145751.8|145953.1|145853.1|146011.1|145872|145936.5|145745|83
1736435400000|2025-01-09 15:10:00|145952.5|145852.5|145915|145815|145956.5|145856.5|145915|145815|76
1736435700000|2025-01-09 15:15:00|145920.5|145820.5|145915.1|145815.1|145930|145830|145910.2|145810.2|72
1736436000000|2025-01-09 15:20:00|145914.6|145814.6|145915|145815|145915|145815|145900|145800|23
1736436300000|2025-01-09 15:25:00|145914.5|145814.5|145908.5|145808.5|145922.5|145822.5|145908|145808|35
1736436600000|2025-01-09 15:30:00|145904.5|145804.5|145905|145805|145912|145812|145904.5|145804.5|19
1736436900000|2025-01-09 15:35:00|145905.5|145805.5|145887.5|145787.5|145906.5|145806.5|145887.5|145787.5|26
1736437200000|2025-01-09 15:40:00|145887|145787|145915|145815|145915|145815|145885|145785|12
1736437500000|2025-01-09 15:45:00|145922|145822|145885.4|145785.4|145938|145838|145876|145731|47
1736437800000|2025-01-09 15:50:00|145885.3|145785.3|145933|145833|145950.5|145850.5|145885.3|145785.3|91
1736438100000|2025-01-09 15:55:00|145928|145828|145932.2|145832.2|145936.5|145836.5|145910|145810|52
1736438400000|2025-01-09 16:00:00|145931.1|145831.1|145940|145840|145952.5|145852.5|145920|145820|47
1736438700000|2025-01-09 16:05:00|145938|145838|145929.1|145829.1|145938|145838|145924.1|145824.1|26
1736439000000|2025-01-09 16:10:00|145930.1|145830.1|145922.1|145822.1|145930.1|145830.1|145919.5|145819.5|11
1736439300000|2025-01-09 16:15:00|145919.1|145819.1|145925.1|145825.1|145925.5|145825.5|145917.5|145817.5|115
1736439600000|2025-01-09 16:20:00|145920.5|145820.5|145930.1|145830.1|145930.1|145830.1|145919.5|145819.5|31
1736439900000|2025-01-09 16:25:00|145929.1|145829.1|145929.1|145829.1|145929.1|145829.1|145929.1|145829.1|1
1736440200000|2025-01-09 16:30:00|145926.5|145826.5|145973.1|145773.1|145973.1|145840.1|145893.5|145726.1|41
1736440500000|2025-01-09 16:35:00|145972.1|145772.1|145921.5|145721.5|145972.5|145772.5|145918.1|145718.1|48
1736440800000|2025-01-09 16:40:00|145921.1|145721.1|145912.5|145712.5|145925.1|145725.1|145912.5|145712.5|19
1736441100000|2025-01-09 16:45:00|145912.1|145712.1|145875.1|145675.1|145912.1|145712.1|145866.1|145666.1|38
1736441400000|2025-01-09 16:50:00|145874.1|145674.1|145887.5|145687.5|145887.5|145687.5|145874.1|145674.1|11
1736441700000|2025-01-09 16:55:00|145892.5|145692.5|145902.4|145702.4|145908.3|145708.3|145888.5|145688.5|43
1736442000000|2025-01-09 17:00:00|145906.6|145706.6|145895.1|145695.1|145906.6|145706.6|145880.1|145680.1|22
1736442300000|2025-01-09 17:05:00|145892.1|145692.1|145925.1|145725.1|145925.5|145725.5|145885.5|145685.5|59
1736442600000|2025-01-09 17:10:00|145918.7|145718.7|145912.1|145712.1|145918.7|145718.7|145902.1|145702.1|27
1736442900000|2025-01-09 17:15:00|145913.5|145713.5|145911.5|145711.5|145920.3|145720.3|145910|145710|28
1736443200000|2025-01-09 17:20:00|145911|145711|145920.1|145720.1|145920.1|145720.1|145906|145706|93
1736443500000|2025-01-09 17:25:00|145920.5|145720.5|145920.5|145720.5|145926.5|145726.5|145915.7|145715.7|45
1736443800000|2025-01-09 17:30:00|145924.5|145724.5|145910.7|145710.7|145935.7|145735.7|145910.7|145710.7|20
1736444100000|2025-01-09 17:35:00|145911.2|145711.2|145916|145716|145916|145716|145906.7|145706.7|45
1736444400000|2025-01-09 17:40:00|145914.1|145714.1|145913.1|145713.1|145915.9|145715.9|145913.1|145713.1|21
1736444700000|2025-01-09 17:45:00|145913.5|145713.5|145900.1|145700.1|145915.1|145715.1|145900.1|145700.1|4
1736445300000|2025-01-09 17:55:00|145903.1|145703.1|145904.1|145704.1|145906.1|145706.1|145903.1|145703.1|11
1736445600000|2025-01-09 18:00:00|145904.3|145704.3|145901.5|145701.5|145904.5|145704.5|145894.5|145694.5|50
1736445900000|2025-01-09 18:05:00|145902.1|145702.1|145894.5|145694.5|145919.5|145719.5|145894.5|145694.5|19
1736446200000|2025-01-09 18:10:00|145894.1|145694.1|145852.8|145652.8|145900.1|145700.1|145852.8|145652.8|26
1736446500000|2025-01-09 18:15:00|145840.3|145640.3|145847.5|145647.5|145857.1|145657.1|145835.1|145635.1|8
1736446800000|2025-01-09 18:20:00|145855.1|145655.1|145843.5|145643.5|145855.1|145655.1|145832.5|145632.5|28
1736447100000|2025-01-09 18:25:00|145843.1|145643.1|145850.1|145650.1|145855.1|145655.1|145841.5|145641.5|8
1736447400000|2025-01-09 18:30:00|145850.5|145650.5|145855.5|145655.5|145874.8|145656.1|145837.5|145625.3|21
1736447700000|2025-01-09 18:35:00|145857.5|145657.5|145870|145670|145880.1|145680.1|145857.5|145657.5|84
1736448000000|2025-01-09 18:40:00|145867.1|145667.1|145900.1|145700.1|145900.1|145700.1|145866.5|145666.5|52
1736448300000|2025-01-09 18:45:00|145891.5|145691.5|145895.1|145695.1|145895.1|145695.1|145887.5|145687.5|31
1736448600000|2025-01-09 18:50:00|145891.5|145691.5|145884.5|145684.5|145891.5|145691.5|145884.1|145684.1|5
1736448900000|2025-01-09 18:55:00|145885.1|145685.1|145870|145670|145885.1|145685.1|145865.1|145665.1|44
1736449200000|2025-01-09 19:00:00|145869.5|145669.5|145870|145670|145870|145670|145869.5|145669.5|2
1736449500000|2025-01-09 19:05:00|145870.5|145670.5|145869.5|145669.5|145871|145671|145869|145669|56
1736449800000|2025-01-09 19:10:00|145870|145670|145890|145690|145890.5|145690.5|145869|145669|28
1736450100000|2025-01-09 19:15:00|145891.5|145691.5|145870|145670|145891.5|145691.5|145870|145670|21
1736450400000|2025-01-09 19:20:00|145871|145671|145870|145670|145871|145671|145869|145669|71
1736450700000|2025-01-09 19:25:00|145869|145669|145869.5|145669.5|145870|145670|145865.1|145665.1|30
1736451000000|2025-01-09 19:30:00|145870|145670|145869.5|145669.5|145871.5|145671.5|145869|145669|84
1736451300000|2025-01-09 19:35:00|145870|145670|145870|145670|145870.5|145670.5|145869|145669|15
1736451600000|2025-01-09 19:40:00|145868.1|145668.1|145870|145670|145871.5|145671.5|145868.1|145668.1|18
1736451900000|2025-01-09 19:45:00|145869|145669|145870|145670|145871.5|145671.5|145869|145669|11
1736452200000|2025-01-09 19:50:00|145870.5|145670.5|145870|145670|145872.5|145672.5|145868|145668|113
1736452500000|2025-01-09 19:55:00|145870.5|145670.5|145892.1|145692.1|145900.8|145700.8|145869|145669|96
1736452800000|2025-01-09 20:00:00|145892.8|145692.8|145934.4|145672.9|145934.4|145693.4|145866.2|145625.1|99
1736453100000|2025-01-09 20:05:00|145931.5|145675.7|145935.4|145673.9|145940.2|145684.8|145875.1|145619|258
1736453400000|2025-01-09 20:10:00|145885.7|145624.2|145887.4|145687.4|145934.4|145690|145876.1|145622.2|86
1736453700000|2025-01-09 20:15:00|145886.6|145686.6|145884.9|145684.9|145958.2|145693.2|145869.8|145603.8|86
1736454000000|2025-01-09 20:20:00|145884.8|145684.8|145888.7|145624|145948.1|145684.8|145884.8|145610.6|17
1736454300000|2025-01-09 20:25:00|145884.8|145684.8|145936|145671.3|145938|145685.2|145884.8|145671.3|8
1736454900000|2025-01-09 20:35:00|145886.7|145622|145936|145671.3|145936|145671.3|145886.7|145622|6
1736455200000|2025-01-09 20:40:00|145886.7|145622|145936|145671.3|145936|145671.3|145886.7|145622|2
1736455500000|2025-01-09 20:45:00|145954.9|145652.4|145954.9|145652.4|145954.9|145652.4|145954.9|145652.4|1
1736456100000|2025-01-09 20:55:00|145905.6|145603.1|145954.9|145652.4|145954.9|145652.4|145905.6|145603.1|2
1736457300000|2025-01-09 21:15:00|145980.4|145626.8|145881.8|145608.2|145980.4|145653|145870.4|145579.6|10
1736457600000|2025-01-09 21:20:00|145876.1|145613.9|145893.6|145533.6|145893.6|145613.9|145799.2|145516.4|11
1736457900000|2025-01-09 21:25:00|145794|145566|145794|145566|145893.6|145566|145794|145533.6|7
1736458200000|2025-01-09 21:30:00|145804|145576|145887.1|145527.1|145913.7|145576|145804|145501.9|10
1736458800000|2025-01-09 21:40:00|145933.7|145573.7|145933.7|145573.7|145933.7|145573.7|145933.6|145573.6|5
1736459100000|2025-01-09 21:45:00|145953.7|145593.7|145953.7|145593.7|145953.7|145593.7|145945.4|145585.4|3
1736459400000|2025-01-09 21:50:00|145963.7|145603.7|145963.7|145603.7|145963.7|145603.7|145963.7|145603.7|1
1736459700000|2025-01-09 21:55:00|145956.4|145596.4|145963.7|145603.7|145963.7|145603.7|145956.4|145596.4|2
1736470800000|2025-01-10 01:00:00|145756.5|145656.5|145659.5|145559.5|145790.1|145690.1|145655|145555|338
1736471100000|2025-01-10 01:05:00|145659.2|145559.2|145713.5|145613.5|145715|145615|145603.1|145503.1|311
1736471400000|2025-01-10 01:10:00|145713|145613|145756|145556|145771.8|145660.2|145695|145555.4|325
1736471700000|2025-01-10 01:15:00|145755.9|145555.9|145736|145636|145778.2|145645|145695.4|145546.5|295
1736472000000|2025-01-10 01:20:00|145731|145631|145671.5|145571.5|145739|145639|145644.5|145544.5|348
1736472300000|2025-01-10 01:25:00|145674.5|145574.5|145675|145575|145692.5|145592.5|145612|145512|319
1736472600000|2025-01-10 01:30:00|145674.5|145574.5|145739|145639|145741|145641|145655.5|145555.5|237
1736472900000|2025-01-10 01:35:00|145743|145643|145803.6|145703.6|145925.5|145825.5|145739.5|145639.5|430
1736473200000|2025-01-10 01:40:00|145805.5|145705.5|145760.1|145660.1|145805.5|145705.5|145747|145647|342
1736473500000|2025-01-10 01:45:00|145759.8|145659.8|145782.1|145682.1|145814.8|145714.8|145730|145630|266
1736473800000|2025-01-10 01:50:00|145781.5|145681.5|145810|145710|145835.1|145735.1|145757.3|145657.3|247
1736474100000|2025-01-10 01:55:00|145813.5|145713.5|145838.2|145738.2|145875|145775|145813.5|145713.5|270
1736474400000|2025-01-10 02:00:00|145828.4|145728.4|145861.3|145761.3|145863.7|145763.7|145816.5|145716.5|283
1736474700000|2025-01-10 02:05:00|145861.1|145761.1|145853|145753|145880|145780|145820|145720|249
1736475000000|2025-01-10 02:10:00|145853.5|145753.5|145845|145745|145882.5|145782.5|145840.5|145740.5|207
1736475300000|2025-01-10 02:15:00|145844.5|145744.5|145813.1|145713.1|145844.5|145744.5|145778|145678|263
1736475600000|2025-01-10 02:20:00|145816|145716|145839.5|145739.5|145867|145767|145814.2|145714.2|213
1736475900000|2025-01-10 02:25:00|145838|145738|145838.5|145738.5|145850.1|145750.1|145834|145734|283
1736476200000|2025-01-10 02:30:00|145837.5|145737.5|145819.9|145719.9|145841.5|145741.5|145796.7|145696.7|206
1736476500000|2025-01-10 02:35:00|145815.4|145715.4|145865.5|145765.5|145871.5|145771.5|145813.5|145713.5|208
1736476800000|2025-01-10 02:40:00|145866|145766|145908.7|145808.7|145934.1|145834.1|145863.5|145763.5|396
1736477100000|2025-01-10 02:45:00|145908.5|145808.5|145948.2|145848.2|145961|145861|145906.9|145806.9|270
1736477400000|2025-01-10 02:50:00|145948.5|145848.5|145905|145805|145959.7|145859.7|145900.4|145800.4|212
1736477700000|2025-01-10 02:55:00|145900.6|145800.6|145850.8|145750.8|145921.5|145821.5|145850.8|145750.8|152
1736478000000|2025-01-10 03:00:00|145841.5|145741.5|145862.7|145762.7|145875.5|145775.5|145812.5|145712.5|241
1736478300000|2025-01-10 03:05:00|145863.2|145763.2|145845|145745|145901.1|145801.1|145810|145710|214
1736478600000|2025-01-10 03:10:00|145845.5|145745.5|145853.5|145753.5|145854|145754|145792.5|145692.5|206
1736478900000|2025-01-10 03:15:00|145852.5|145752.5|145902.1|145802.1|145906.5|145806.5|145852.5|145752.5|163
1736479200000|2025-01-10 03:20:00|145901.5|145801.5|145885|145785|145917|145817|145881.5|145781.5|121
1736479500000|2025-01-10 03:25:00|145885.5|145785.5|145913|145813|145964.5|145864.5|145885.5|145785.5|169
1736479800000|2025-01-10 03:30:00|145915|145815|145913.5|145813.5|145922|145822|145895.5|145795.5|145
1736480100000|2025-01-10 03:35:00|145915|145815|145922|145822|145946.5|145846.5|145913.5|145813.5|178
1736480400000|2025-01-10 03:40:00|145921.5|145821.5|145896.5|145796.5|145925.5|145825.5|145891.5|145791.5|127
1736480700000|2025-01-10 03:45:00|145895|145795|145893.5|145793.5|145921.5|145821.5|145891.5|145791.5|71
1736481000000|2025-01-10 03:50:00|145893|145793|145882.5|145782.5|145914|145814|145873|145773|108
1736481300000|2025-01-10 03:55:00|145881.5|145781.5|145900|145800|145930.1|145830.1|145881.5|145781.5|198
1736481600000|2025-01-10 04:00:00|145901.5|145801.5|145923|145823|145927.3|145827.3|145901.5|145801.5|122
1736481900000|2025-01-10 04:05:00|145923.5|145823.5|145957|145857|145963|145863|145915|145815|145
1736482200000|2025-01-10 04:10:00|145956.5|145856.5|145956.1|145856.1|145970|145870|145927.5|145827.5|189
1736482500000|2025-01-10 04:15:00|145955.8|145855.8|145956.2|145856.2|145969|145869|145946.8|145846.8|126
1736482800000|2025-01-10 04:20:00|145956.7|145856.7|146013|145913|146013|145913|145946.5|145846.5|172
1736483100000|2025-01-10 04:25:00|146010|145910|146036.5|145936.5|146038.5|145938.5|145986.5|145886.5|107
1736483400000|2025-01-10 04:30:00|146039.5|145939.5|146179.2|146079.2|146206.5|146106.5|146039.5|145939.5|346
1736483700000|2025-01-10 04:35:00|146176.7|146076.7|146198.5|146098.5|146223.1|146123.1|146165.4|146065.4|253
1736484000000|2025-01-10 04:40:00|146196.5|146096.5|146228|146128|146255.1|146155.1|146176.5|146076.5|290
1736484300000|2025-01-10 04:45:00|146232|146132|146226.2|146126.2|146239|146139|146191|146091|241
1736484600000|2025-01-10 04:50:00|146226|146126|146168.5|146068.5|146227|146127|146147.5|146047.5|279
1736484900000|2025-01-10 04:55:00|146169|146069|146155|146055|146180.5|146080.5|146136.5|146036.5|182
1736485200000|2025-01-10 05:00:00|146153.5|146053.5|146158.3|146058.3|146173.8|146073.8|146137.5|146037.5|292
1736485500000|2025-01-10 05:05:00|146158.8|146058.8|146160.9|146060.9|146169.9|146069.9|146151|146051|140
1736485800000|2025-01-10 05:10:00|146160.6|146060.6|146148.5|146048.5|146160.6|146060.6|146145|146045|117
1736486100000|2025-01-10 05:15:00|146149|146049|146165|146065|146180.5|146080.5|146144.5|146044.5|151
1736486400000|2025-01-10 05:20:00|146163.5|146063.5|146158.5|146058.5|146175.5|146075.5|146146.5|146046.5|106
1736486700000|2025-01-10 05:25:00|146160|146060|146145.1|146045.1|146177.1|146077.1|146145.1|146045.1|89
1736487000000|2025-01-10 05:30:00|146145.5|146045.5|146087.1|145987.1|146170.5|146070.5|146081.3|145981.3|262
1736487300000|2025-01-10 05:35:00|146086.5|145986.5|146110|146010|146126.7|146026.7|146077.1|145977.1|258
1736487600000|2025-01-10 05:40:00|146109.5|146009.5|146132.5|146032.5|146145.1|146045.1|146109.5|146009.5|160
1736487900000|2025-01-10 05:45:00|146133.5|146033.5|146162|146062|146170|146070|146120|146020|156
1736488200000|2025-01-10 05:50:00|146162.5|146062.5|146215.5|146115.5|146237.3|146137.3|146162.5|146062.5|265
1736488500000|2025-01-10 05:55:00|146216|146116|146306.2|146206.2|146306.2|146206.2|146213.5|146113.5|394
1736488800000|2025-01-10 06:00:00|146306.5|146206.5|146295.1|146195.1|146340.1|146240.1|146286|146186|308
1736489100000|2025-01-10 06:05:00|146297.8|146197.8|146319.5|146219.5|146321.5|146221.5|146260.1|146160.1|255
1736489400000|2025-01-10 06:10:00|146315.5|146215.5|146301.5|146201.5|146319.9|146219.9|146285.1|146185.1|210
1736489700000|2025-01-10 06:15:00|146301.1|146201.1|146315.1|146215.1|146316.5|146216.5|146288.5|146188.5|155
1736490000000|2025-01-10 06:20:00|146318.5|146218.5|146295.1|146195.1|146328.5|146228.5|146291.1|146191.1|156
1736490300000|2025-01-10 06:25:00|146298.8|146198.8|146369.4|146269.4|146371.5|146271.5|146298.8|146198.8|244
1736490600000|2025-01-10 06:30:00|146372.7|146272.7|146408.3|146308.3|146450.1|146350.1|146372.7|146272.7|193
1736490900000|2025-01-10 06:35:00|146411.6|146311.6|146465.5|146365.5|146469|146369|146395.1|146295.1|171
1736491200000|2025-01-10 06:40:00|146466.1|146366.1|146660.4|146460.4|146670.6|146500.5|146459.6|146359.6|139
1736491500000|2025-01-10 06:45:00|146648.6|146448.6|146609|146509|146688.6|146538.6|146569.6|146421.5|87
1736491800000|2025-01-10 06:50:00|146610|146510|146617.5|146517.5|146713.1|146568.6|146600|146425.4|143
1736492100000|2025-01-10 06:55:00|146620.5|146520.5|146485.1|146385.1|146620.5|146520.5|146480|146380|98
1736492400000|2025-01-10 07:00:00|146485.3|146385.3|146491.2|146391.2|146514.5|146414.5|146485.3|146385.3|69
1736492700000|2025-01-10 07:05:00|146491.8|146391.8|146468.7|146368.7|146491.8|146391.8|146460|146360|77
1736493000000|2025-01-10 07:10:00|146464|146364|146470.5|146370.5|146522.4|146378.6|146427.9|146281.1|119
1736493300000|2025-01-10 07:15:00|146477.4|146377.4|146460.9|146360.9|146548.6|146448.6|146459.8|146359.8|127
1736493600000|2025-01-10 07:20:00|146462.3|146362.3|146509.2|146409.2|146524.8|146424.8|146432.7|146332.7|149
1736493900000|2025-01-10 07:25:00|146503.9|146403.9|146468.5|146368.5|146532.2|146432.2|146451.5|146351.5|117
1736494200000|2025-01-10 07:30:00|146473.6|146373.6|146451|146351|146488.5|146388.5|146441.5|146341.5|111
1736494500000|2025-01-10 07:35:00|146450.5|146350.5|146457|146357|146467.6|146367.6|146446.5|146346.5|42
1736494800000|2025-01-10 07:40:00|146456.5|146356.5|146496.5|146396.5|146507.5|146407.5|146456.5|146356.5|69
1736495100000|2025-01-10 07:45:00|146493.5|146393.5|146488.6|146388.6|146507.6|146407.6|146479.5|146379.5|50
1736495400000|2025-01-10 07:50:00|146489.6|146389.6|146532.1|146332.1|146540.4|146405.1|146476|146330.4|43
1736495700000|2025-01-10 07:55:00|146539.6|146339.6|146453.5|146353.5|146539.6|146383.9|146453.5|146339.6|18
1736496000000|2025-01-10 08:00:00|146455.5|146355.5|146458.6|146358.6|146490.1|146390.1|146441.5|146341.5|56
1736496300000|2025-01-10 08:05:00|146468.6|146368.6|146419.1|146319.1|146498.6|146398.6|146395|146295|42
1736496600000|2025-01-10 08:10:00|146431.5|146331.5|146451.2|146351.2|146490.6|146355|146431.5|146281.4|18
1736496900000|2025-01-10 08:15:00|146467.5|146367.5|146555.1|146455.1|146565.1|146465.1|146455.5|146355.5|76
1736497200000|2025-01-10 08:20:00|146575|146475|146528.6|146428.6|146601.5|146480|146512.5|146371.4|48
1736497500000|2025-01-10 08:25:00|146520.1|146420.1|146555.1|146455.1|146608.8|146458.8|146511.1|146405|25
1736497800000|2025-01-10 08:30:00|146550.1|146450.1|146518.1|146418.1|146550.1|146450.1|146510.1|146410.1|26
1736498100000|2025-01-10 08:35:00|146520.1|146420.1|146470.1|146370.1|146525.1|146425.1|146401.2|146301.2|70
1736498400000|2025-01-10 08:40:00|146465.1|146365.1|146447.5|146347.5|146465.1|146365.1|146420|146320|53
1736498700000|2025-01-10 08:45:00|146450.1|146350.1|146435.1|146335.1|146450.1|146350.1|146430.1|146330.1|18
1736499000000|2025-01-10 08:50:00|146440.1|146340.1|146475.1|146375.1|146475.5|146375.5|146440.1|146340.1|56
1736499300000|2025-01-10 08:55:00|146478.1|146378.1|146512.5|146412.5|146520.1|146420.1|146455.1|146355.1|85
1736499600000|2025-01-10 09:00:00|146508.5|146408.5|146480.1|146380.1|146512.5|146412.5|146475.5|146375.5|67
1736499900000|2025-01-10 09:05:00|146481.5|146381.5|146550.1|146450.1|146565.1|146465.1|146480.1|146380.1|69
1736500200000|2025-01-10 09:10:00|146544.5|146444.5|146540.1|146440.1|146559.1|146459.1|146531.3|146431.3|19
1736500500000|2025-01-10 09:15:00|146540.5|146440.5|146520.1|146420.1|146548.1|146448.1|146515.1|146415.1|45
1736500800000|2025-01-10 09:20:00|146520.5|146420.5|146622.5|146522.5|146622.5|146522.5|146520.1|146420.1|68
1736501100000|2025-01-10 09:25:00|146621.5|146521.5|146655.1|146555.1|146681.5|146581.5|146615.1|146515.1|49
1736501400000|2025-01-10 09:30:00|146655.5|146555.5|146635.1|146535.1|146662.1|146562.1|146635.1|146535.1|44
1736501700000|2025-01-10 09:35:00|146639.1|146539.1|146569.9|146469.9|146652.9|146552.9|146558.3|146458.3|89
1736502000000|2025-01-10 09:40:00|146558.3|146458.3|146561.7|146461.7|146580.9|146480.9|146558.3|146458.3|174
1736502300000|2025-01-10 09:45:00|146568.9|146468.9|146560.1|146460.1|146571.9|146471.9|146545.1|146445.1|39
1736502600000|2025-01-10 09:50:00|146568.9|146468.9|146550.1|146450.1|146568.9|146468.9|146529.1|146429.1|58
1736502900000|2025-01-10 09:55:00|146558.9|146458.9|146632.1|146532.1|146640.5|146540.5|146548.3|146448.3|128
1736503200000|2025-01-10 10:00:00|146629.5|146529.5|146628.5|146528.5|146630.1|146530.1|146601.3|146501.3|20
1736503500000|2025-01-10 10:05:00|146625.5|146525.5|146625.1|146525.1|146630.5|146530.5|146625.1|146525.1|118
1736503800000|2025-01-10 10:10:00|146624.5|146524.5|146644.5|146544.5|146644.5|146544.5|146611.1|146511.1|63
1736504100000|2025-01-10 10:15:00|146635.1|146535.1|146640.1|146540.1|146640.1|146540.1|146620.1|146520.1|14
1736504400000|2025-01-10 10:20:00|146631.3|146531.3|146688.9|146488.9|146688.9|146538.9|146611.3|146488.9|14
1736504700000|2025-01-10 10:25:00|146630.1|146530.1|146627.1|146527.1|146650.1|146550.1|146611.3|146511.3|23
1736505000000|2025-01-10 10:30:00|146632.1|146532.1|146639.5|146539.5|146642.1|146542.1|146630.1|146530.1|4
1736505300000|2025-01-10 10:35:00|146644.5|146544.5|146650.1|146550.1|146657.5|146557.5|146631.3|146531.3|17
1736505600000|2025-01-10 10:40:00|146641.3|146541.3|146638.9|146538.9|146648.5|146548.5|146620.1|146520.1|19
1736505900000|2025-01-10 10:45:00|146649.5|146549.5|146640.1|146540.1|146662.9|146562.9|146631.3|146531.3|13
1736506200000|2025-01-10 10:50:00|146648.9|146548.9|146655.1|146555.1|146668.9|146568.9|146648.9|146548.9|5
1736506500000|2025-01-10 10:55:00|146666.1|146566.1|146650.1|146550.1|146674.1|146574.1|146641.3|146541.3|13
1736506800000|2025-01-10 11:00:00|146650|146550|146650|146550|146650|146550|146650|146550|1
1736507100000|2025-01-10 11:05:00|146645.1|146545.1|146645.1|146545.1|146645.5|146545.5|146645.1|146545.1|15
1736507400000|2025-01-10 11:10:00|146645.5|146545.5|146675.1|146575.1|146734.8|146575.1|146645.5|146510|25
1736507700000|2025-01-10 11:15:00|146670|146570|146660.1|146560.1|146679.1|146579.1|146655.5|146555.5|35
1736508000000|2025-01-10 11:20:00|146659.5|146559.5|146717.1|146617.1|146718.1|146618.1|146658.1|146558.1|44
1736508300000|2025-01-10 11:25:00|146714.5|146614.5|146740.1|146640.1|146754.5|146654.5|146714.5|146614.5|92
1736508600000|2025-01-10 11:30:00|146742.9|146642.9|146729.5|146629.5|146742.9|146642.9|146728.7|146628.7|5
1736508900000|2025-01-10 11:35:00|146729.1|146629.1|146713.5|146613.5|146729.5|146629.5|146713.1|146613.1|10
1736509200000|2025-01-10 11:40:00|146711.1|146611.1|146712.5|146612.5|146713.1|146613.1|146711.1|146611.1|10
1736509500000|2025-01-10 11:45:00|146713.1|146613.1|146715.1|146615.1|146720.5|146620.5|146711.1|146611.1|14
1736509800000|2025-01-10 11:50:00|146721.1|146621.1|146718.1|146618.1|146723.1|146623.1|146707.3|146607.3|45
1736510100000|2025-01-10 11:55:00|146716.5|146616.5|146708.5|146608.5|146718.1|146618.1|146695.1|146595.1|38
1736510400000|2025-01-10 12:00:00|146708.1|146608.1|146689.3|146589.3|146710.1|146610.1|146679.5|146579.5|30
1736510700000|2025-01-10 12:05:00|146697.1|146597.1|146670.3|146570.3|146722.2|146622.2|146668.3|146568.3|65
1736511000000|2025-01-10 12:10:00|146675.7|146575.7|146606.3|146506.3|146675.7|146575.7|146598.3|146498.3|85
1736511300000|2025-01-10 12:15:00|146615.9|146515.9|146632.1|146532.1|146649.9|146549.9|146609.3|146509.3|34
1736511600000|2025-01-10 12:20:00|146632.4|146532.4|146600.1|146500.1|146632.4|146532.4|146600.1|146500.1|25
1736511900000|2025-01-10 12:25:00|146599.5|146499.5|146604.8|146504.8|146613.9|146513.9|146587.3|146487.3|41
1736512200000|2025-01-10 12:30:00|146601.3|146501.3|146608.9|146508.9|146608.9|146508.9|146596.6|146496.6|32
1736512500000|2025-01-10 12:35:00|146658.8|146458.8|146658.8|146458.8|146658.8|146458.8|146650.2|146450.2|7
1736512800000|2025-01-10 12:40:00|146650.1|146450.1|146635.1|146435.1|146658.8|146458.8|146617.2|146417.2|26
1736513100000|2025-01-10 12:45:00|146640.1|146440.1|146550.1|146450.1|146640.1|146451.1|146550.1|146400.1|27
1736513400000|2025-01-10 12:50:00|146558.9|146458.9|146608.8|146408.8|146608.8|146466.5|146552.5|146399.2|22
1736513700000|2025-01-10 12:55:00|146609.8|146409.8|146619.8|146419.8|146620.8|146420.8|146609.8|146409.8|17
1736514000000|2025-01-10 13:00:00|146611.2|146411.2|146550.1|146450.1|146618.8|146465.1|146532.1|146379.5|57
1736514300000|2025-01-10 13:05:00|146549.5|146449.5|146570|146470|146578.9|146478.9|146549.5|146449.5|38
1736514600000|2025-01-10 13:10:00|146570.4|146470.4|146566.1|146466.1|146628.8|146472.3|146566.1|146419.2|47
1736514900000|2025-01-10 13:15:00|146568|146468|146494|146294|146598.9|146483.5|146493.2|146293.2|149
1736515200000|2025-01-10 13:20:00|146492.5|146292.5|146551.2|146351.2|146575.5|146375.5|146474.5|146274.5|87
1736515500000|2025-01-10 13:25:00|146550.1|146350.1|146711.2|146351.2|146748.8|146423.5|146531.2|146318.8|29
1736515800000|2025-01-10 13:30:00|146775|146415|147586.4|147336|147660.6|147373.7|146775|146415|157
1736516100000|2025-01-10 13:35:00|147592.7|147329.7|147383.3|147219.2|147605.8|147367.6|147279.6|147011.7|217
1736516400000|2025-01-10 13:40:00|147389.6|147212.9|147345.5|147145.5|147515.9|147307.9|147338.4|147144.1|138
1736516700000|2025-01-10 13:45:00|147346.5|147146.5|147370.1|147270.1|147471.3|147305.1|147325|147145.1|149
1736517000000|2025-01-10 13:50:00|147375.1|147275.1|147341.5|147141.5|147548.9|147348.9|147296.5|147096.5|135
1736517300000|2025-01-10 13:55:00|147346.5|147146.5|147348.8|147148.8|147358.8|147201.4|147207.7|147081.2|138
1736517600000|2025-01-10 14:00:00|147345|147145|147296.3|147096.3|147377.5|147277.5|147238|147096.3|142
1736517900000|2025-01-10 14:05:00|147287.5|147087.5|147345.1|147245.1|147412|147277.5|147237.5|147087.5|107
1736518200000|2025-01-10 14:10:00|147355.1|147255.1|147365.1|147165.1|147396.1|147296.1|147258.5|147155.1|119
1736518500000|2025-01-10 14:15:00|147370.1|147170.1|147206.2|147106.2|147371.5|147177.5|147203.8|147103.8|77
1736518800000|2025-01-10 14:20:00|147207.5|147107.5|147220.1|147120.1|147230|147130|147202.5|147102.5|46
1736519100000|2025-01-10 14:25:00|147215.1|147115.1|147270.1|147070.1|147325.1|147175.1|147203.8|147061.5|69
1736519400000|2025-01-10 14:30:00|147273.1|147073.1|147225|147025|147340|147140|147170.1|146970.1|141
1736519700000|2025-01-10 14:35:00|147220.1|147020.1|147315.8|147115.8|147395|147195|147205|147005|181
1736520000000|2025-01-10 14:40:00|147320.4|147120.4|147193.1|146993.1|147320.4|147120.4|147111.1|146975|154
1736520300000|2025-01-10 14:45:00|147187.5|146987.5|147111|147011|147200.1|147014|147111|146946.3|91
1736520600000|2025-01-10 14:50:00|147113.5|147013.5|147290.1|147090.1|147310.1|147145|147113.5|147013.5|116
1736520900000|2025-01-10 14:55:00|147290|147090|147394.2|147034.2|147425.1|147166|147270|146996.4|73
1736521200000|2025-01-10 15:00:00|147406.4|147046.4|147265.1|147065.1|147529.2|147325.1|147250.1|147046.4|145
1736521500000|2025-01-10 15:05:00|147245.1|147045.1|147340.1|147240.1|147364.1|147250|147190|147035.1|154
1736521800000|2025-01-10 15:10:00|147335.1|147235.1|147275|147075|147338|147235.3|147245|147045|121
1736522100000|2025-01-10 15:15:00|147272|147072|146994.5|146894.5|147272|147072|146939.5|146839.5|180
1736522400000|2025-01-10 15:20:00|146994|146894|146925.1|146825.1|146994|146894|146874.5|146774.5|145
1736522700000|2025-01-10 15:25:00|146931.1|146831.1|146983.5|146883.5|147039|146889|146910|146785.1|127
1736523000000|2025-01-10 15:30:00|146980|146880|147025.1|146925.1|147042.5|146942.5|146975.1|146875.1|120
1736523300000|2025-01-10 15:35:00|147027.5|146927.5|147074|146874|147113|146937.5|147020|146845|124
1736523600000|2025-01-10 15:40:00|147079|146879|147075|146875|147140|146940|147070|146870|98
1736523900000|2025-01-10 15:45:00|147080|146880|147095.1|146995.1|147095.1|146995.1|146962.1|146862.1|96
1736524200000|2025-01-10 15:50:00|147094.5|146994.5|147078.5|146978.5|147163.4|147063.4|147042|146942|206
1736524500000|2025-01-10 15:55:00|147079|146979|147190.1|147090.1|147207.5|147090.1|147050|146950|217
1736524800000|2025-01-10 16:00:00|147194.1|147094.1|147258.5|147158.5|147270|147170|147178|147078|136
1736525100000|2025-01-10 16:05:00|147261.1|147161.1|147315.1|147115.1|147362.5|147180.1|147230|147115.1|117
1736525400000|2025-01-10 16:10:00|147315|147115|147299.5|147199.5|147325|147225|147265|147115|107
1736525700000|2025-01-10 16:15:00|147305|147205|147375|147175|147380|147205.1|147305|147119.1|156
1736526000000|2025-01-10 16:20:00|147380|147180|147304.1|147204.1|147398|147235|147300|147165.2|90
1736526300000|2025-01-10 16:25:00|147302.1|147202.1|147336.1|147236.1|147372.5|147236.1|147270.5|147157.2|68
1736526600000|2025-01-10 16:30:00|147335.5|147235.5|147377.9|147177.9|147415.1|147279.5|147310.1|147172.1|131
1736526900000|2025-01-10 16:35:00|147318|147218|147305|147205|147380.1|147254.5|147281.5|147144.8|64
1736527200000|2025-01-10 16:40:00|147309.1|147209.1|147334.4|147134.4|147347.4|147209.1|147205|147105|75
1736527500000|2025-01-10 16:45:00|147275.5|147175.5|147278|147178|147299.5|147199.5|147255|147155|99
1736527800000|2025-01-10 16:50:00|147278.5|147178.5|147263.5|147163.5|147301.5|147201.5|147257|147157|79
1736528100000|2025-01-10 16:55:00|147265|147165|147275|147175|147280|147180|147262.5|147162.5|8
1736528400000|2025-01-10 17:00:00|147280|147180|147290.4|147190.4|147305.5|147205.5|147280|147180|28
1736528700000|2025-01-10 17:05:00|147290.2|147190.2|147280|147180|147293.5|147193.5|147276.5|147176.5|19
1736529000000|2025-01-10 17:10:00|147285|147185|147325|147125|147325|147185|147275|147125|4
1736529300000|2025-01-10 17:15:00|147320|147120|147400|147200|147400|147200|147310|147110|56
1736529600000|2025-01-10 17:20:00|147412.5|147212.5|147400|147200|147435.1|147235.1|147400|147200|24
1736529900000|2025-01-10 17:25:00|147403.5|147203.5|147395|147195|147421.5|147269.1|147350|147195|55
1736530200000|2025-01-10 17:30:00|147395.1|147195.1|147350.1|147150.1|147395.1|147195.1|147334.5|147134.5|74
1736530500000|2025-01-10 17:35:00|147342.1|147142.1|147348.5|147148.5|147350|147150|147315.1|147115.1|40
1736530800000|2025-01-10 17:40:00|147347.5|147147.5|147318.1|147118.1|147347.5|147147.5|147310.1|147110.1|22
1736531100000|2025-01-10 17:45:00|147330.1|147130.1|147347.1|147147.1|147355.1|147155.1|147328.1|147128.1|40
1736531400000|2025-01-10 17:50:00|147352.1|147152.1|147375.1|147175.1|147395.1|147195.1|147352.1|147152.1|27
1736531700000|2025-01-10 17:55:00|147374.7|147174.7|147368.2|147168.2|147375.1|147175.1|147335.1|147135.1|30
1736532000000|2025-01-10 18:00:00|147369|147169|147375.1|147175.1|147384.3|147184.3|147339.5|147139.5|60
1736532300000|2025-01-10 18:05:00|147378.7|147178.7|147375.1|147175.1|147389.7|147189.7|147363.8|147163.8|40
1736532600000|2025-01-10 18:10:00|147370|147170|147385.4|147185.4|147385.4|147185.4|147368.5|147168.5|32
1736532900000|2025-01-10 18:15:00|147389.9|147189.9|147375.5|147175.5|147397.1|147197.1|147373.1|147173.1|45
1736533200000|2025-01-10 18:20:00|147371.5|147171.5|147350|147150|147374.1|147174.1|147350|147150|15
1736533500000|2025-01-10 18:25:00|147355.1|147155.1|147346.1|147146.1|147365.1|147165.1|147305.1|147105.1|31
1736533800000|2025-01-10 18:30:00|147346.5|147146.5|147345.1|147145.1|147380.1|147180.1|147342.5|147142.5|83
1736534100000|2025-01-10 18:35:00|147345.5|147145.5|147341.5|147141.5|147347.5|147147.5|147341.5|147141.5|91
1736534400000|2025-01-10 18:40:00|147338.5|147138.5|147325.1|147125.1|147338.5|147138.5|147325.1|147125.1|29
1736534700000|2025-01-10 18:45:00|147320.1|147120.1|147335.9|147135.9|147350.1|147150.1|147320.1|147120.1|47
1736535000000|2025-01-10 18:50:00|147336.3|147136.3|147345|147145|147365|147165|147335|147135|29
1736535300000|2025-01-10 18:55:00|147340.6|147140.6|147335|147135|147345.3|147145.3|147330|147130|21
1736535600000|2025-01-10 19:00:00|147340|147140|147355|147155|147360|147160|147340|147140|39
1736535900000|2025-01-10 19:05:00|147360|147160|147370|147170|147375.1|147175.1|147360|147160|14
1736536200000|2025-01-10 19:10:00|147350.1|147150.1|147345.1|147145.1|147350.1|147150.1|147345.1|147145.1|2
1736536800000|2025-01-10 19:20:00|147350.1|147150.1|147328.1|147128.1|147350.1|147150.1|147328.1|147128.1|22
1736537100000|2025-01-10 19:25:00|147325.1|147125.1|147325.1|147125.1|147325.1|147125.1|147324.1|147124.1|13
1736537400000|2025-01-10 19:30:00|147325.5|147125.5|147325.1|147125.1|147325.5|147125.5|147325.1|147125.1|2
1736537700000|2025-01-10 19:35:00|147325.5|147125.5|147324.5|147124.5|147328.1|147128.1|147324.5|147124.5|14
1736538000000|2025-01-10 19:40:00|147325.5|147125.5|147324.5|147124.5|147325.5|147125.5|147323.1|147123.1|18
1736538300000|2025-01-10 19:45:00|147325.1|147125.1|147325.1|147125.1|147325.1|147125.1|147325.1|147125.1|1
1736538600000|2025-01-10 19:50:00|147320.1|147120.1|147325.1|147125.1|147325.1|147125.1|147320.1|147120.1|5
1736540100000|2025-01-10 20:15:00|147337.5|147137.5|147403.8|147203.8|147445.7|147204.4|147337.5|147137.5|15
1736540400000|2025-01-10 20:20:00|147435.7|147191.5|147409.2|147209.2|147437.1|147219.5|147385|147185|26
1736540700000|2025-01-10 20:25:00|147409.7|147209.7|147399|147199|147410.1|147210.1|147399|147199|7
1736541000000|2025-01-10 20:30:00|147395.2|147195.2|147379.8|147152.9|147431.8|147203.2|147379.8|147147.2|24
1736541300000|2025-01-10 20:35:00|147385.6|147147.2|147430.7|147186.5|147435.7|147191.5|147379.8|147138.5|54
1736541600000|2025-01-10 20:40:00|147427.8|147189.4|147388.5|147144.3|147430.1|147203.2|147379.8|147141.4|21
1736541900000|2025-01-10 20:45:00|147385.6|147147.2|147415.1|147188.2|147438.6|147200.2|147379.8|147138.5|18
1736542200000|2025-01-10 20:50:00|147379.8|147152.9|147396.7|147152.5|147430.1|147203.2|147349.8|147122.9|33
1736542500000|2025-01-10 20:55:00|147393.8|147155.4|147326.4|147126.4|147393.8|147174.7|147326.4|147126.4|4
1736542800000|2025-01-10 21:00:00|147344.8|147144.8|147325|147125|147373.7|147173.7|147312.5|147112.5|8
1736543100000|2025-01-10 21:05:00|147338|147138|147338.5|147138.5|147338.5|147138.5|147338|147138|2
1736543400000|2025-01-10 21:10:00|147343.4|147143.4|147343.2|147143.2|147441.5|147173.7|147341.1|147105.7|114
1736543700000|2025-01-10 21:15:00|147373.6|147173.6|147373.6|147173.6|147419|147173.6|147373.6|147128.2|4
1736544000000|2025-01-10 21:20:00|147375.3|147077.5|147345.2|147145.2|147375.3|147145.2|147345.2|147077.5|2
1736544300000|2025-01-10 21:25:00|147387.7|147102.7|147445.7|147085.7|147453.7|147122.5|147387.7|147085.7|4
1736544600000|2025-01-10 21:30:00|147400.4|147040.4|147453.7|147093.7|147453.7|147093.7|147400.4|147040.4|4
1736544900000|2025-01-10 21:35:00|147397.7|147112.7|147413.8|147128.8|147413.8|147128.8|147397.7|147112.7|2
1736545500000|2025-01-10 21:45:00|147451.3|147091.3|147451.3|147091.3|147451.3|147091.3|147451.3|147091.3|1
1736730000000|2025-01-13 01:00:00|146879.5|146779.5|146879.5|146779.5|146912|146812|146846.5|146746.5|352
1736730300000|2025-01-13 01:05:00|146875|146775|146935.7|146835.7|146962.1|146862.1|146828.5|146728.5|453
1736730600000|2025-01-13 01:10:00|146935.2|146835.2|146939|146839|146943.5|146843.5|146879|146779|436
1736730900000|2025-01-13 01:15:00|146948.5|146848.5|146956.5|146856.5|146960|146860|146869|146769|407
1736731200000|2025-01-13 01:20:00|146956|146856|146870.1|146770.1|146960|146860|146835|146735|338
1736731500000|2025-01-13 01:25:00|146865.1|146765.1|146965|146865|146990.5|146890.5|146833.5|146733.5|327
1736731800000|2025-01-13 01:30:00|146968.5|146868.5|147063.5|146963.5|147066.1|146966.1|146945|146845|372
1736732100000|2025-01-13 01:35:00|147063.1|146963.1|147105.8|147005.8|147127.5|147027.5|147031.8|146931.8|414
1736732400000|2025-01-13 01:40:00|147105.5|147005.5|147235.1|147135.1|147274.1|147174.1|147097.8|146997.8|497
1736732700000|2025-01-13 01:45:00|147235|147135|147136.5|147036.5|147235|147135|147134.8|147034.8|354
1736733000000|2025-01-13 01:50:00|147136.3|147036.3|147102.3|147002.3|147159.5|147059.5|147076.5|146976.5|409
1736733300000|2025-01-13 01:55:00|147102.1|147002.1|147136.5|147036.5|147149.4|147049.4|147100.5|147000.5|364
1736733600000|2025-01-13 02:00:00|147137.1|147037.1|147066|146966|147138.1|147038.1|147021|146921|413
1736733900000|2025-01-13 02:05:00|147069|146969|147075.5|146975.5|147089.5|146989.5|147043|146943|383
1736734200000|2025-01-13 02:10:00|147074.5|146974.5|147058.5|146958.5|147076|146976|147023.5|146923.5|353
1736734500000|2025-01-13 02:15:00|147056.1|146956.1|147070.5|146970.5|147075.1|146975.1|147025|146925|268
1736734800000|2025-01-13 02:20:00|147071.5|146971.5|147018|146918|147124.5|147024.5|146967.5|146867.5|312
1736735100000|2025-01-13 02:25:00|147016.5|146916.5|146987.2|146887.2|147036.5|146936.5|146980.5|146880.5|337
1736735400000|2025-01-13 02:30:00|146987.6|146887.6|146948|146848|147005.8|146905.8|146919|146819|367
1736735700000|2025-01-13 02:35:00|146948.5|146848.5|147014.1|146914.1|147027|146927|146945|146845|265
1736736000000|2025-01-13 02:40:00|147010.5|146910.5|147023.5|146923.5|147031.5|146931.5|146979.1|146879.1|299
1736736300000|2025-01-13 02:45:00|147020|146920|146941|146841|147030|146930|146917.5|146817.5|280
1736736600000|2025-01-13 02:50:00|146940|146840|146921.3|146821.3|146941.5|146841.5|146858|146758|243
1736736900000|2025-01-13 02:55:00|146921.2|146821.2|146861|146761|146939.8|146839.8|146860.6|146760.6|419
1736737200000|2025-01-13 03:00:00|146860.6|146760.6|146890.1|146790.1|146920|146820|146860.6|146760.6|349
1736737500000|2025-01-13 03:05:00|146890.2|146790.2|146929|146829|146929|146829|146858|146758|199
1736737800000|2025-01-13 03:10:00|146931.5|146831.5|146970.6|146870.6|146984.1|146884.1|146925|146825|186
1736738100000|2025-01-13 03:15:00|146971.1|146871.1|147005|146905|147007|146907|146947|146847|272
1736738400000|2025-01-13 03:20:00|147005.5|146905.5|147092.5|146992.5|147140.5|147040.5|146988|146888|343
1736738700000|2025-01-13 03:25:00|147093.5|146993.5|147070.5|146970.5|147111.5|147011.5|147068.5|146968.5|338
1736739000000|2025-01-13 03:30:00|147071.5|146971.5|147139.1|147039.1|147143.5|147043.5|147070.5|146970.5|264
1736739300000|2025-01-13 03:35:00|147140.1|147040.1|147118.1|147018.1|147147.5|147047.5|147104.7|147004.7|224
1736739600000|2025-01-13 03:40:00|147119.5|147019.5|147118.5|147018.5|147120|147020|147093.1|146993.1|139
1736739900000|2025-01-13 03:45:00|147116.5|147016.5|147123.5|147023.5|147143.1|147043.1|147114.2|147014.2|199
1736740200000|2025-01-13 03:50:00|147124|147024|147111.6|147011.6|147150|147050|147105.2|147005.2|169
1736740500000|2025-01-13 03:55:00|147112.1|147012.1|147090|146990|147146.5|147046.5|147078.1|146978.1|207
1736740800000|2025-01-13 04:00:00|147089.5|146989.5|147038.5|146938.5|147091.1|146991.1|147022|146922|338
1736741100000|2025-01-13 04:05:00|147036.5|146936.5|146976.7|146876.7|147049.4|146949.4|146964|146864|327
1736741400000|2025-01-13 04:10:00|146976.2|146876.2|146986.5|146886.5|147015|146915|146963|146863|294
1736741700000|2025-01-13 04:15:00|146987.5|146887.5|146960|146860|146997|146897|146960|146860|173
1736742000000|2025-01-13 04:20:00|146960.5|146860.5|146997|146897|147020|146920|146960.5|146860.5|183
1736742300000|2025-01-13 04:25:00|146996.5|146896.5|147039|146939|147042.5|146942.5|146996.5|146896.5|81
1736742600000|2025-01-13 04:30:00|147038|146938|147038.5|146938.5|147051|146951|147005.5|146905.5|218
1736742900000|2025-01-13 04:35:00|147040|146940|147048.5|146948.5|147051.5|146951.5|147027|146927|138
1736743200000|2025-01-13 04:40:00|147050.5|146950.5|147085|146985|147091|146991|147045|146945|224
1736743500000|2025-01-13 04:45:00|147088.5|146988.5|147060.2|146960.2|147093.4|146993.4|147055|146955|318
1736743800000|2025-01-13 04:50:00|147060.7|146960.7|147061|146961|147066.5|146966.5|147045|146945|116
1736744100000|2025-01-13 04:55:00|147060.5|146960.5|147063|146963|147073.5|146973.5|147051.5|146951.5|155
1736744400000|2025-01-13 05:00:00|147063.5|146963.5|147051.5|146951.5|147069|146969|147031.5|146931.5|213
1736744700000|2025-01-13 05:05:00|147051|146951|147026.5|146926.5|147051|146951|147015.1|146915.1|195
1736745000000|2025-01-13 05:10:00|147025.1|146925.1|147028.5|146928.5|147048.5|146948.5|147001.1|146901.1|164
1736745300000|2025-01-13 05:15:00|147029.5|146929.5|147030.5|146930.5|147045|146945|147021.5|146921.5|153
1736745600000|2025-01-13 05:20:00|147031|146931|147038.5|146938.5|147049.5|146949.5|147011.5|146911.5|124
1736745900000|2025-01-13 05:25:00|147039|146939|147030|146930|147053.5|146953.5|147008.5|146908.5|178
1736746200000|2025-01-13 05:30:00|147028.5|146928.5|146962.5|146862.5|147037|146937|146940.1|146840.1|227
1736746500000|2025-01-13 05:35:00|146962.9|146862.9|146929.5|146829.5|146976|146876|146929|146829|203
1736746800000|2025-01-13 05:40:00|146924|146824|146951.8|146851.8|146961|146861|146909|146809|171
1736747100000|2025-01-13 05:45:00|146951.9|146851.9|146995|146895|147000.5|146900.5|146940.2|146840.2|232
1736747400000|2025-01-13 05:50:00|146987.5|146887.5|146940|146840|146988.5|146888.5|146919.5|146819.5|313
1736747700000|2025-01-13 05:55:00|146937.5|146837.5|146948|146848|146953|146853|146910|146810|292
1736748000000|2025-01-13 06:00:00|146948.5|146848.5|146935.1|146835.1|146948.5|146848.5|146896.5|146796.5|272
1736748300000|2025-01-13 06:05:00|146928.1|146828.1|146960|146860|146964.5|146864.5|146870.1|146770.1|336
1736748600000|2025-01-13 06:10:00|146960.5|146860.5|146952.5|146852.5|146993.5|146893.5|146948.5|146848.5|232
1736748900000|2025-01-13 06:15:00|146951.5|146851.5|146956.1|146856.1|146967.1|146867.1|146924|146824|185
1736749200000|2025-01-13 06:20:00|146959.5|146859.5|146985.7|146885.7|147022.1|146922.1|146951.4|146851.4|282
1736749500000|2025-01-13 06:25:00|146984.5|146884.5|146958|146858|146984.5|146884.5|146921.2|146821.2|374
1736749800000|2025-01-13 06:30:00|146960.9|146860.9|146997.5|146897.5|146999.5|146899.5|146956.5|146856.5|118
1736750100000|2025-01-13 06:35:00|146998|146898|147015.8|146915.8|147020.1|146920.1|146998|146898|69
1736750400000|2025-01-13 06:40:00|147015.7|146915.7|147005|146905|147015.7|146915.7|146987.3|146887.3|49
1736750700000|2025-01-13 06:45:00|147001.2|146901.2|146955.5|146855.5|147001.2|146901.2|146955.5|146855.5|46
1736751000000|2025-01-13 06:50:00|146954.5|146854.5|147007.9|146807.9|147028.1|146885.9|146930.1|146807.9|85
1736751300000|2025-01-13 06:55:00|147009.8|146809.8|146972.1|146872.1|147013.3|146899.4|146946.5|146808.1|69
1736751600000|2025-01-13 07:00:00|146976.1|146876.1|146975.1|146875.1|147029.6|146922.4|146971.5|146810|92
1736751900000|2025-01-13 07:05:00|146969|146869|146990.5|146890.5|147033.6|146895.1|146969|146811.4|107
1736752200000|2025-01-13 07:10:00|146992|146892|146998|146898|147050|146914|146984.9|146848.5|112
1736752500000|2025-01-13 07:15:00|146998.5|146898.5|147083|146883|147128.6|146960.1|146998|146867|101
1736752800000|2025-01-13 07:20:00|147083.5|146883.5|147125|147025|147177.1|147032.1|147033|146883|187
1736753100000|2025-01-13 07:25:00|147124.5|147024.5|147212.1|147012.1|147232.4|147080.5|147119|146990.5|46
1736753400000|2025-01-13 07:30:00|147214.5|147014.5|147089.6|146889.6|147227.1|147041.1|147036.5|146888.5|138
1736753700000|2025-01-13 07:35:00|147081.5|146881.5|147060.1|146960.1|147138.6|146988.6|147027|146881.5|53
1736754000000|2025-01-13 07:40:00|147043.8|146943.8|147050.4|146950.4|147070.1|146970.1|147041.7|146941.7|30
1736754300000|2025-01-13 07:45:00|147058.6|146958.6|146975.1|146875.1|147080.5|146958.6|146970|146840|32
1736754600000|2025-01-13 07:50:00|147011.4|146811.4|146931.4|146731.4|147011.4|146838.6|146914|146714|27
1736754900000|2025-01-13 07:55:00|146938.6|146738.6|146928.5|146828.5|146980.6|146838.6|146905.1|146731.4|64
1736755200000|2025-01-13 08:00:00|146927.5|146827.5|146910.1|146810.1|147011.6|146853.5|146897.6|146743|110
1736755500000|2025-01-13 08:05:00|146915|146815|146910.6|146810.6|146915|146815|146888.5|146788.5|30
1736755800000|2025-01-13 08:10:00|146909.4|146809.4|146865.1|146765.1|146909.4|146809.4|146865.1|146765.1|23
1736756100000|2025-01-13 08:15:00|146870|146770|146835.5|146735.5|146889.6|146781.5|146809.1|146649|66
1736756400000|2025-01-13 08:20:00|146838.6|146738.6|146899.4|146699.4|146913.6|146773.1|146821.5|146698.6|82
1736756700000|2025-01-13 08:25:00|146849.4|146749.4|146952.6|146752.6|146968.6|146777.5|146849.4|146738.5|62
1736757000000|2025-01-13 08:30:00|146957.1|146757.1|146937.5|146737.5|146957.1|146757.1|146900.5|146700.5|62
1736757300000|2025-01-13 08:35:00|146931.5|146731.5|146965|146765|147016.2|146801.3|146911.2|146707.7|90
1736757600000|2025-01-13 08:40:00|146965.5|146765.5|146982|146782|147020|146820|146965|146765|24
1736757900000|2025-01-13 08:45:00|146981.5|146781.5|147041.5|146841.5|147049.8|146849.8|146960|146760|29
1736758200000|2025-01-13 08:50:00|147042|146842|146966|146866|147042|146902|146951.5|146835|81
1736758500000|2025-01-13 08:55:00|146963.5|146863.5|146914.5|146814.5|146988.5|146888.5|146891.5|146791.5|73
1736758800000|2025-01-13 09:00:00|146914|146814|146937|146837|146942|146842|146853|146753|177
1736759100000|2025-01-13 09:05:00|146936.5|146836.5|146913|146813|146947|146847|146897|146797|96
1736759400000|2025-01-13 09:10:00|146913.5|146813.5|146940.8|146840.8|146953|146853|146907.3|146807.3|145
1736759700000|2025-01-13 09:15:00|146935.7|146835.7|147011|146911|147013|146913|146928.2|146828.2|146
1736760000000|2025-01-13 09:20:00|147009|146909|147216.5|147116.5|147216.5|147116.5|147009|146909|125
1736760300000|2025-01-13 09:25:00|147225.5|147125.5|147169|147069|147241|147141|147169|147069|206
1736760600000|2025-01-13 09:30:00|147168.5|147068.5|147175|147075|147192|147092|147123.8|147023.8|88
1736760900000|2025-01-13 09:35:00|147162.5|147062.5|147070|146870|147165|147065|147070|146870|126
1736761200000|2025-01-13 09:40:00|147070.1|146870.1|147070.5|146870.5|147070.5|146870.5|147006.5|146806.5|88
1736761500000|2025-01-13 09:45:00|147068|146868|147035.1|146835.1|147068|146868|146966.5|146766.5|169
1736761800000|2025-01-13 09:50:00|147040.1|146840.1|147114.5|146914.5|147135.1|146935.1|147035.1|146835.1|91
1736762100000|2025-01-13 09:55:00|147113.1|146913.1|147050.8|146950.8|147119.8|146990.5|147010.1|146862.5|129
1736762400000|2025-01-13 10:00:00|147051.8|146951.8|147020.1|146920.1|147055|146955|147012|146912|170
1736762700000|2025-01-13 10:05:00|147018.5|146918.5|147022.5|146922.5|147040.1|146940.1|146989.2|146889.2|130
1736763000000|2025-01-13 10:10:00|147026|146926|147000.1|146900.1|147026|146926|146994.5|146894.5|125
1736763300000|2025-01-13 10:15:00|146999.5|146899.5|147009.5|146909.5|147040.1|146940.1|146993.5|146893.5|34
1736763600000|2025-01-13 10:20:00|147010.1|146910.1|147028.5|146928.5|147028.5|146928.5|147009.5|146909.5|53
1736763900000|2025-01-13 10:25:00|147024.5|146924.5|147047|146947|147047.5|146947.5|147018|146918|76
1736764200000|2025-01-13 10:30:00|147046.5|146946.5|147010.5|146910.5|147060.5|146960.5|147010.5|146910.5|60
1736764500000|2025-01-13 10:35:00|147009.5|146909.5|147175.2|147075.2|147181.8|147081.8|147009.5|146909.5|123
1736764800000|2025-01-13 10:40:00|147177|147077|147169.5|147069.5|147198|147098|147167.2|147067.2|120
1736765100000|2025-01-13 10:45:00|147168.5|147068.5|147147|147047|147170.1|147070.1|147136|147036|193
1736765400000|2025-01-13 10:50:00|147146.5|147046.5|147038.8|146938.8|147148|147048|147027.2|146927.2|162
1736765700000|2025-01-13 10:55:00|147039.8|146939.8|146979.1|146879.1|147045|146945|146968|146868|115
1736766000000|2025-01-13 11:00:00|146980.1|146880.1|146975|146875|147005|146905|146966|146866|244
1736766300000|2025-01-13 11:05:00|146971|146871|147037.3|146837.3|147042.8|146894.5|146968.5|146827.2|183
1736766600000|2025-01-13 11:10:00|147037.7|146837.7|147009.5|146909.5|147070.8|146911.9|146987.7|146831.2|250
1736766900000|2025-01-13 11:15:00|147010.8|146910.8|147069.5|146969.5|147070.8|146970.1|147009.5|146861.2|172
1736767200000|2025-01-13 11:20:00|147070.1|146970.1|147125|146925|147125|146985.1|147070.1|146925|80
1736767500000|2025-01-13 11:25:00|147123.5|146923.5|147125|146925|147125|146925|147119.5|146919.5|76
1736767800000|2025-01-13 11:30:00|147123|146923|147053.3|146853.3|147141.2|146970.1|147037.7|146853.3|26
1736768100000|2025-01-13 11:35:00|147035.1|146835.1|146850.1|146750.1|147041.7|146878|146850.1|146738.8|62
1736768400000|2025-01-13 11:40:00|146845|146745|146763|146663|146845|146745|146760.5|146660.5|58
1736768700000|2025-01-13 11:45:00|146762|146662|146841.2|146641.2|146841.2|146698.8|146728|146628|137
1736769000000|2025-01-13 11:50:00|146840.1|146640.1|146884.1|146684.1|146886.1|146686.1|146830.1|146630.1|44
1736769300000|2025-01-13 11:55:00|146884.5|146684.5|146862.1|146662.1|146886.1|146686.1|146846.5|146646.5|178
1736769600000|2025-01-13 12:00:00|146862|146662|146842.5|146742.5|146878.5|146742.5|146817.5|146648.5|123
1736769900000|2025-01-13 12:05:00|146839.5|146739.5|146836.1|146736.1|146840|146740|146835|146735|86
1736770200000|2025-01-13 12:10:00|146836.5|146736.5|146825.1|146725.1|146836.5|146736.5|146817|146717|30
1736770800000|2025-01-13 12:20:00|146824.5|146724.5|146765|146665|146824.5|146724.5|146764.5|146664.5|83
1736771100000|2025-01-13 12:25:00|146764.5|146664.5|146775.1|146675.1|146786.8|146686.8|146764.5|146664.5|42
1736771400000|2025-01-13 12:30:00|146780.1|146680.1|146775|146675|146790|146690|146760|146660|35
1736771700000|2025-01-13 12:35:00|146774.5|146674.5|146743|146643|146774.5|146674.5|146740.5|146640.5|52
1736772000000|2025-01-13 12:40:00|146743.5|146643.5|146744.6|146644.6|146750.8|146650.8|146738|146638|92
1736772300000|2025-01-13 12:45:00|146743.6|146643.6|146710.9|146610.9|146752.9|146652.9|146691.3|146591.3|70
1736772600000|2025-01-13 12:50:00|146698.3|146598.3|146729.9|146629.9|146760.1|146660.1|146692.7|146592.7|131
1736772900000|2025-01-13 12:55:00|146727.3|146627.3|146699.9|146599.9|146737.5|146637.5|146687.1|146587.1|105
1736773200000|2025-01-13 13:00:00|146696.3|146596.3|146680|146580|146706.9|146606.9|146677.1|146577.1|37
1736773500000|2025-01-13 13:05:00|146680.1|146580.1|146735|146635|146760.8|146638|146674|146538.2|52
1736773800000|2025-01-13 13:10:00|146730|146630|146674.5|146574.5|146772.5|146630|146643.5|146527.5|94
1736774100000|2025-01-13 13:15:00|146675.1|146575.1|146649.5|146549.5|146720.1|146588.1|146646.5|146497.1|76
1736774400000|2025-01-13 13:20:00|146645.1|146545.1|146662.3|146462.3|146668.9|146553.1|146585.7|146429.2|75
1736774700000|2025-01-13 13:25:00|146668.8|146468.8|146745|146545|146785.1|146585.1|146593.2|146457.2|94
1736775000000|2025-01-13 13:30:00|146736.6|146536.6|146715|146515|146745|146545|146712|146512|61
1736775300000|2025-01-13 13:35:00|146702.5|146502.5|146625|146425|146710|146510|146622.5|146422.5|66
1736775600000|2025-01-13 13:40:00|146630|146430|146680|146480|146690|146490|146630|146430|105
1736775900000|2025-01-13 13:45:00|146680.5|146480.5|146660|146460|146681.5|146481.5|146660|146460|54
1736776200000|2025-01-13 13:50:00|146660.5|146460.5|146595.1|146495.1|146680|146495.1|146575.5|146426|74
1736776500000|2025-01-13 13:55:00|146594.5|146494.5|146622.1|146522.1|146629.1|146529.1|146593.5|146493.5|64
1736776800000|2025-01-13 14:00:00|146621.5|146521.5|146710|146510|146760.1|146560.1|146621.5|146507.1|69
1736777100000|2025-01-13 14:05:00|146706.5|146506.5|146695.1|146595.1|146732.1|146602.5|146679.5|146503|31
1736777400000|2025-01-13 14:10:00|146691.1|146591.1|146680.1|146580.1|146691.1|146591.1|146677.5|146577.5|8
1736777700000|2025-01-13 14:15:00|146678.1|146578.1|146636.1|146536.1|146690.1|146590.1|146593.5|146493.5|57
1736778000000|2025-01-13 14:20:00|146635|146535|146639.1|146539.1|146644|146544|146610.1|146510.1|77
1736778300000|2025-01-13 14:25:00|146633.1|146533.1|146627.1|146527.1|146633.1|146533.1|146625.1|146525.1|101
1736778600000|2025-01-13 14:30:00|146626.5|146526.5|146622.5|146522.5|146630.5|146530.5|146618.5|146518.5|74
1736778900000|2025-01-13 14:35:00|146623.1|146523.1|146662.8|146562.8|146668.5|146568.5|146623.1|146523.1|77
1736779200000|2025-01-13 14:40:00|146664.1|146564.1|146669.1|146569.1|146695.1|146595.1|146654|146554|143
1736779500000|2025-01-13 14:45:00|146668.5|146568.5|146664.1|146564.1|146683.1|146583.1|146657.5|146557.5|57
1736779800000|2025-01-13 14:50:00|146663.5|146563.5|146720.1|146520.1|146725|146585.1|146663.5|146510.1|49
1736780100000|2025-01-13 14:55:00|146710.1|146510.1|146690.1|146490.1|146715|146515|146681.5|146481.5|98
1736780400000|2025-01-13 15:00:00|146691.1|146491.1|146719.9|146519.9|146742.5|146542.5|146691.1|146491.1|24
1736780700000|2025-01-13 15:05:00|146719.4|146519.4|146710.1|146510.1|146719.4|146519.4|146696.5|146496.5|75
1736781000000|2025-01-13 15:10:00|146709.9|146509.9|146720.1|146520.1|146745.1|146545.1|146709.7|146509.7|83
1736781300000|2025-01-13 15:15:00|146710.1|146510.1|146683.5|146483.5|146720.5|146520.5|146679.1|146479.1|93
1736781600000|2025-01-13 15:20:00|146684.5|146484.5|146721.9|146521.9|146724.1|146524.1|146679.1|146479.1|108
1736781900000|2025-01-13 15:25:00|146721.8|146521.8|146675.3|146575.3|146726.5|146576.9|146675.1|146519.9|141
1736782200000|2025-01-13 15:30:00|146675.1|146575.1|146670.1|146570.1|146676.5|146576.5|146639.5|146539.5|58
1736782500000|2025-01-13 15:35:00|146665|146565|146625.1|146525.1|146670.1|146570.1|146625.1|146525.1|49
1736782800000|2025-01-13 15:40:00|146634.5|146534.5|146640.1|146540.1|146655.1|146555.1|146628.1|146528.1|51
1736783100000|2025-01-13 15:45:00|146630.1|146530.1|146625.1|146525.1|146639.5|146539.5|146612.3|146512.3|87
1736783400000|2025-01-13 15:50:00|146628.1|146528.1|146641.5|146541.5|146650.5|146550.5|146628.1|146528.1|42
1736783700000|2025-01-13 15:55:00|146641.7|146541.7|146643.1|146543.1|146650.1|146550.1|146641.1|146541.1|40
1736784000000|2025-01-13 16:00:00|146645.5|146545.5|146644.1|146544.1|146695|146555.1|146637.5|146493.5|57
1736784300000|2025-01-13 16:05:00|146643.5|146543.5|146632.5|146532.5|146643.5|146543.5|146632.5|146532.5|72
1736784600000|2025-01-13 16:10:00|146632.1|146532.1|146635.5|146435.5|146646.5|146536.1|146591.1|146431.1|162
1736784900000|2025-01-13 16:15:00|146635|146435|146662.5|146462.5|146675|146475|146631.1|146431.1|151
1736785200000|2025-01-13 16:20:00|146662.1|146462.1|146639.1|146439.1|146670.1|146470.1|146633.9|146433.9|134
1736785500000|2025-01-13 16:25:00|146640.6|146440.6|146623.1|146423.1|146650.1|146450.1|146613.5|146413.5|182
1736785800000|2025-01-13 16:30:00|146617.1|146417.1|146584.1|146384.1|146622.5|146422.5|146577|146377|132
1736786100000|2025-01-13 16:35:00|146583|146383|146596.5|146396.5|146614.1|146414.1|146580|146380|194
1736786400000|2025-01-13 16:40:00|146595.1|146395.1|146581|146381|146595.1|146395.1|146568.4|146368.4|84
1736786700000|2025-01-13 16:45:00|146582|146382|146512.5|146312.5|146582|146382|146508.5|146308.5|67
1736787000000|2025-01-13 16:50:00|146517.5|146317.5|146490|146390|146523|146401|146464.5|146312|144
1736787300000|2025-01-13 16:55:00|146490.5|146390.5|146619.1|146519.1|146619.1|146519.1|146479.5|146379.5|206
1736787600000|2025-01-13 17:00:00|146620.1|146520.1|146644.5|146544.5|146670.1|146570.1|146616.1|146516.1|98
1736787900000|2025-01-13 17:05:00|146640.5|146540.5|146711.2|146511.2|146720|146560|146623.1|146510|43
1736788200000|2025-01-13 17:10:00|146710.6|146510.6|146690|146590|146738.5|146590|146685|146505.5|11
1736788500000|2025-01-13 17:15:00|146682.8|146582.8|146643.5|146543.5|146682.8|146582.8|146605.1|146505.1|99
1736788800000|2025-01-13 17:20:00|146649|146549|146674.8|146574.8|146700.5|146600.5|146649|146549|166
1736789100000|2025-01-13 17:25:00|146674.2|146574.2|146672.5|146572.5|146699|146599|146648.5|146548.5|194
1736789400000|2025-01-13 17:30:00|146661.2|146561.2|146672.5|146572.5|146693|146593|146657.2|146557.2|177
1736789700000|2025-01-13 17:35:00|146674.5|146574.5|146700.5|146600.5|146708|146608|146671.5|146571.5|196
1736790000000|2025-01-13 17:40:00|146701.5|146601.5|146699|146599|146707.5|146607.5|146680.2|146580.2|188
1736790300000|2025-01-13 17:45:00|146702.5|146602.5|146705|146605|146709|146609|146685|146585|245
1736790600000|2025-01-13 17:50:00|146704.5|146604.5|146707.5|146607.5|146714|146614|146689.2|146589.2|225
1736790900000|2025-01-13 17:55:00|146707|146607|146702.5|146602.5|146710.5|146610.5|146689|146589|163
1736791200000|2025-01-13 18:00:00|146701.5|146601.5|146689|146589|146708|146608|146686.5|146586.5|133
1736791500000|2025-01-13 18:05:00|146695.5|146595.5|146752.5|146552.5|146753|146595.5|146628|146528|76
1736791800000|2025-01-13 18:10:00|146751.5|146551.5|146755|146555|146755.5|146555.5|146742.5|146542.5|110
1736792100000|2025-01-13 18:15:00|146756|146556|146762|146562|146765|146565|146755|146555|145
1736792400000|2025-01-13 18:20:00|146762.5|146562.5|146753.3|146553.3|146763|146563|146712.5|146512.5|70
1736792700000|2025-01-13 18:25:00|146755.1|146555.1|146771.5|146571.5|146792.5|146592.5|146703.5|146503.5|137
1736793000000|2025-01-13 18:30:00|146771|146571|146761.5|146561.5|146772.5|146572.5|146729.5|146523.4|191
1736793300000|2025-01-13 18:35:00|146762|146562|146764|146564|146765.5|146565.5|146755|146555|134
1736793600000|2025-01-13 18:40:00|146764.5|146564.5|146763.5|146563.5|146766.5|146566.5|146727.5|146527.5|151
1736793900000|2025-01-13 18:45:00|146764.1|146564.1|146763.5|146563.5|146767.1|146567.1|146762.5|146562.5|284
1736794200000|2025-01-13 18:50:00|146762.5|146562.5|146790|146590|146790.5|146590.5|146759.1|146559.1|121
1736794500000|2025-01-13 18:55:00|146791.1|146591.1|146785.9|146585.9|146798.8|146598.8|146785.9|146585.9|215
1736794800000|2025-01-13 19:00:00|146779.4|146579.4|146775.3|146575.3|146792|146592|146772.5|146572.5|128
1736795100000|2025-01-13 19:05:00|146776.1|146576.1|146770.2|146570.2|146794.3|146594.3|146766.7|146566.7|99
1736795400000|2025-01-13 19:10:00|146771.2|146571.2|146789.1|146589.1|146790.1|146590.1|146770|146570|97
1736795700000|2025-01-13 19:15:00|146788.8|146588.8|146769.5|146569.5|146796.3|146596.3|146764.5|146564.5|168
1736796000000|2025-01-13 19:20:00|146769.1|146569.1|146745.1|146545.1|146769.5|146569.5|146737.2|146537.2|273
1736796300000|2025-01-13 19:25:00|146741.5|146541.5|146724.1|146524.1|146747.1|146547.1|146719.5|146519.5|257
1736796600000|2025-01-13 19:30:00|146724.5|146524.5|146726.1|146526.1|146733.5|146533.5|146722.5|146522.5|68
1736796900000|2025-01-13 19:35:00|146726.5|146526.5|146742.5|146542.5|146760.5|146560.5|146719.5|146519.5|147
1736797200000|2025-01-13 19:40:00|146742.1|146542.1|146757.2|146557.2|146792.5|146586.6|146728.4|146524.5|431
1736797500000|2025-01-13 19:45:00|146785.5|146573.8|146769.1|146569.1|146795|146580.8|146734.2|146519|849
1736797800000|2025-01-13 19:50:00|146763.5|146563.5|146761.5|146561.5|146785|146579.6|146753.2|146553.2|224
1736798100000|2025-01-13 19:55:00|146762.5|146562.5|146753|146553|146762.5|146562.5|146733.9|146533.9|181
1736798400000|2025-01-13 20:00:00|146749|146549|146716.8|146512.9|146820.5|146549.5|146713.2|146433.8|173
1736798700000|2025-01-13 20:05:00|146724.6|146505|146741.7|146507.9|146830.7|146527.2|146714.2|146400.4|135
1736799000000|2025-01-13 20:10:00|146833.7|146473.7|146731.7|146531.7|146833.7|146550.7|146723|146473.7|95
1736799300000|2025-01-13 20:15:00|146727.2|146527.2|146746.4|146546.4|146772|146547.8|146709.3|146481|156
1736799600000|2025-01-13 20:20:00|146744.9|146544.9|146753|146519.7|146804.7|146566|146721.5|146500.1|103
1736799900000|2025-01-13 20:25:00|146755.7|146517|146734.3|146522.5|146800.7|146561.7|146724.2|146486.3|192
1736800200000|2025-01-13 20:30:00|146773.5|146561.7|146736.9|146510|146781.3|146561.7|146722|146488.7|266
1736800500000|2025-01-13 20:35:00|146750.1|146523.2|146757.7|146513.5|146781.7|146537.5|146713.8|146478.4|277
1736800800000|2025-01-13 20:40:00|146733.5|146489.3|146738.6|146488.6|146780.5|146524.7|146698.2|146444.3|239
1736801100000|2025-01-13 20:45:00|146696.4|146446.4|146734.4|146472.9|146744.4|146488.9|146665.2|146413.6|242
1736801400000|2025-01-13 20:50:00|146693.1|146431.6|146794.4|146532.9|146800.2|146538.2|146688.1|146426.6|316
1736801700000|2025-01-13 20:55:00|146735.2|146535.2|146750.4|146500.4|146794.4|146541.5|146735.2|146485.6|94
1736802000000|2025-01-13 21:00:00|146788.6|146538.6|146782.8|146497.9|146826.2|146541.5|146753.5|146463.8|124
1736802300000|2025-01-13 21:05:00|146816.1|146531.2|146720|146520|146816.1|146534.5|146720|146493.9|14
1736802600000|2025-01-13 21:10:00|146725|146525|146730|146530|146730|146530|146723.5|146523.5|5
1736802900000|2025-01-13 21:15:00|146730.1|146530.1|146730.1|146530.1|146730.1|146530.1|146730.1|146530.1|1
1736803200000|2025-01-13 21:20:00|146715.1|146515.1|146726.4|146366.4|146726.4|146525.1|146701.1|146366.4|10
1736803500000|2025-01-13 21:25:00|146663.4|146303.4|146663.4|146303.4|146663.4|146303.4|146663.4|146303.4|1
1736805000000|2025-01-13 21:50:00|146529|146301|146553.6|146193.6|146633.6|146301|146482.5|146169|11
1736816400000|2025-01-14 01:00:00|146440|146340|146444.5|146344.5|146472.5|146372.5|146411.5|146311.5|298
1736816700000|2025-01-14 01:05:00|146445.5|146345.5|146426|146326|146500.1|146400.1|146418.1|146318.1|314
1736817000000|2025-01-14 01:10:00|146425.5|146325.5|146449|146349|146511|146411|146425.5|146325.5|275
1736817300000|2025-01-14 01:15:00|146448.5|146348.5|146487.5|146287.5|146538|146391|146440|146268.5|250
1736817600000|2025-01-14 01:20:00|146437.5|146337.5|146481.5|146381.5|146496|146396|146421.5|146321.5|323
1736817900000|2025-01-14 01:25:00|146482|146382|146485|146385|146495|146395|146450|146350|264
1736818200000|2025-01-14 01:30:00|146485.5|146385.5|146456.1|146356.1|146562.5|146462.5|146420.5|146320.5|508
1736818500000|2025-01-14 01:35:00|146456.3|146356.3|146375|146275|146495.5|146395.5|146352|146252|314
1736818800000|2025-01-14 01:40:00|146374.8|146274.8|146356|146256|146379|146279|146297.9|146197.9|386
1736819100000|2025-01-14 01:45:00|146356.2|146256.2|146287.5|146187.5|146384.1|146284.1|146267|146167|360
1736819400000|2025-01-14 01:50:00|146287.8|146187.8|146210|146110|146305.5|146205.5|146182.5|146082.5|429
1736819700000|2025-01-14 01:55:00|146209.2|146109.2|146225.1|146125.1|146263.5|146163.5|146162.5|146062.5|435
1736820000000|2025-01-14 02:00:00|146225.3|146125.3|146231.5|146131.5|146237.1|146137.1|146105.5|145997.5|359
1736820300000|2025-01-14 02:05:00|146233.3|146133.3|146288.5|146188.5|146314.5|146214.5|146226|146126|280
1736820600000|2025-01-14 02:10:00|146293|146193|146287.8|146187.8|146298.1|146198.1|146265.1|146165.1|294
1736820900000|2025-01-14 02:15:00|146287.9|146187.9|146266|146166|146310.9|146210.9|146260|146160|161
1736821200000|2025-01-14 02:20:00|146265|146165|146179.1|146079.1|146270|146170|146166|146066|298
1736821500000|2025-01-14 02:25:00|146178.9|146078.9|146164.8|146064.8|146189.1|146089.1|146125|146025|333
1736821800000|2025-01-14 02:30:00|146164.5|146064.5|146198|146098|146205|146105|146155.4|146055.4|226
1736822100000|2025-01-14 02:35:00|146198.2|146098.2|146244.5|146144.5|146268.5|146168.5|146198.2|146098.2|177
1736822400000|2025-01-14 02:40:00|146243.1|146143.1|146278.5|146178.5|146302.1|146202.1|146243.1|146143.1|253
1736822700000|2025-01-14 02:45:00|146277.5|146177.5|146216.5|146116.5|146277.5|146177.5|146216.5|146116.5|178
1736823000000|2025-01-14 02:50:00|146218|146118|146225.1|146125.1|146250|146150|146191.5|146091.5|202
1736823300000|2025-01-14 02:55:00|146225.5|146125.5|146103.5|146003.5|146242|146142|146103.5|146003.5|180
1736823600000|2025-01-14 03:00:00|146103.8|146003.8|146108.5|146008.5|146137.3|146037.3|146093.5|145993.5|270
1736823900000|2025-01-14 03:05:00|146108.1|146008.1|145974.6|145874.6|146108.5|146008.5|145974.6|145874.6|362
1736824200000|2025-01-14 03:10:00|145973.2|145873.2|145905.1|145805.1|145976.5|145876.5|145851.2|145751.2|403
1736824500000|2025-01-14 03:15:00|145904.8|145804.8|145963.6|145863.6|146009.6|145909.6|145903|145803|287
1736824800000|2025-01-14 03:20:00|145963.2|145863.2|145994.5|145894.5|146006|145906|145960.1|145860.1|200
1736825100000|2025-01-14 03:25:00|145995|145895|145925.1|145825.1|145995|145895|145913.5|145813.5|284
1736825400000|2025-01-14 03:30:00|145925.3|145825.3|145933.5|145833.5|145954.5|145854.5|145894.5|145794.5|164
1736825700000|2025-01-14 03:35:00|145933|145833|145953|145853|145969.2|145869.2|145926.5|145826.5|111
1736826000000|2025-01-14 03:40:00|145953.2|145853.2|146013.5|145913.5|146013.5|145913.5|145951.5|145851.5|189
1736826300000|2025-01-14 03:45:00|146014.9|145914.9|146021.5|145921.5|146045.1|145945.1|146000.5|145900.5|189
1736826600000|2025-01-14 03:50:00|146026.5|145926.5|146032|145932|146039.5|145939.5|145998|145898|161
1736826900000|2025-01-14 03:55:00|146029|145929|146041|145941|146048.8|145948.8|146016.5|145916.5|108
1736827200000|2025-01-14 04:00:00|146040.5|145940.5|146101.5|146001.5|146106.1|146006.1|146039.5|145939.5|175
1736827500000|2025-01-14 04:05:00|146101|146001|146065.1|145965.1|146105|146005|146063.1|145963.1|174
1736827800000|2025-01-14 04:10:00|146060.5|145960.5|146033.5|145933.5|146063.5|145963.5|146031.5|145931.5|129
1736828100000|2025-01-14 04:15:00|146032.1|145932.1|146066|145966|146086|145986|146013|145913|219
1736828400000|2025-01-14 04:20:00|146065.5|145965.5|146025|145925|146077|145977|146015.5|145915.5|186
1736828700000|2025-01-14 04:25:00|146023|145923|146026|145926|146057.5|145957.5|146023|145923|193
1736829000000|2025-01-14 04:30:00|146025.5|145925.5|145985.1|145885.1|146030|145930|145982.1|145882.1|168
1736829300000|2025-01-14 04:35:00|145984.5|145884.5|145992.1|145892.1|146006.5|145906.5|145961.5|145861.5|219
1736829600000|2025-01-14 04:40:00|145991.5|145891.5|145998.5|145898.5|146010.7|145910.7|145986.5|145886.5|136
1736829900000|2025-01-14 04:45:00|145997.1|145897.1|146019.3|145919.3|146019.3|145919.3|145979.1|145879.1|154
1736830200000|2025-01-14 04:50:00|146018.8|145918.8|146027.1|145927.1|146027.5|145927.5|145997.1|145897.1|134
1736830500000|2025-01-14 04:55:00|146028.1|145928.1|146072.5|145972.5|146074.1|145974.1|146027.1|145927.1|166
1736830800000|2025-01-14 05:00:00|146073.1|145973.1|146034.5|145934.5|146075.1|145975.1|146025.1|145925.1|188
1736831100000|2025-01-14 05:05:00|146035.1|145935.1|146056|145956|146069.1|145969.1|146009.5|145909.5|273
1736831400000|2025-01-14 05:10:00|146055.5|145955.5|146147|146047|146151.5|146051.5|146030.5|145930.5|245
1736831700000|2025-01-14 05:15:00|146143|146043|146135.5|146035.5|146165.5|146065.5|146124.1|146024.1|276
1736832000000|2025-01-14 05:20:00|146133|146033|146233.5|146133.5|146265|146165|146120.1|146020.1|230
1736832300000|2025-01-14 05:25:00|146233|146133|146226.5|146126.5|146250.5|146150.5|146199.5|146099.5|308
1736832600000|2025-01-14 05:30:00|146225.5|146125.5|146213.1|146113.1|146236.5|146136.5|146203.1|146103.1|315
1736832900000|2025-01-14 05:35:00|146212.5|146112.5|146186.1|146086.1|146225|146125|146166.9|146066.9|259
1736833200000|2025-01-14 05:40:00|146186.5|146086.5|146152.8|146052.8|146186.5|146086.5|146135|146035|254
1736833500000|2025-01-14 05:45:00|146152.3|146052.3|146144.5|146044.5|146196.5|146096.5|146133.5|146033.5|252
1736833800000|2025-01-14 05:50:00|146145.5|146045.5|146225.5|146125.5|146252.5|146152.5|146139|146039|312
1736834100000|2025-01-14 05:55:00|146234.1|146134.1|146191.1|146091.1|146255.1|146155.1|146189.1|146089.1|333
1736834400000|2025-01-14 06:00:00|146181.2|146081.2|146242.8|146142.8|146242.8|146142.8|146175.7|146075.7|216
1736834700000|2025-01-14 06:05:00|146242.9|146142.9|146265.1|146165.1|146302.1|146202.1|146204|146104|260
1736835000000|2025-01-14 06:10:00|146264.5|146164.5|146226.5|146126.5|146264.5|146164.5|146222.5|146122.5|234
1736835300000|2025-01-14 06:15:00|146224.5|146124.5|146218.5|146118.5|146235.1|146135.1|146176.3|146076.3|255
1736835600000|2025-01-14 06:20:00|146220.1|146120.1|146220.5|146120.5|146254.5|146154.5|146218.1|146118.1|212
1736835900000|2025-01-14 06:25:00|146220.1|146120.1|146210|146110|146249.5|146149.5|146195|146095|252
1736836200000|2025-01-14 06:30:00|146205.5|146105.5|146185.9|146085.9|146215|146115|146157.5|146057.5|132
1736836500000|2025-01-14 06:35:00|146185.6|146085.6|146185|146085|146186.5|146086.5|146159.5|146059.5|35
1736836800000|2025-01-14 06:40:00|146190|146090|146165.5|146065.5|146215|146115|146162|146062|70
1736837100000|2025-01-14 06:45:00|146165.4|146065.4|146192.5|146092.5|146193.8|146093.8|146152|146052|180
1736837400000|2025-01-14 06:50:00|146193.1|146093.1|146182|146082|146195.1|146095.1|146169.5|146069.5|57
1736837700000|2025-01-14 06:55:00|146180.1|146080.1|146165.5|146065.5|146222.3|146090.1|146156.5|146011.4|79
1736838000000|2025-01-14 07:00:00|146165|146065|146050|145850|146188.6|146066.5|145972.5|145832.4|136
1736838300000|2025-01-14 07:05:00|145991|145891|145935.9|145735.9|146068.6|145893.5|145876.3|145703.5|228
1736838600000|2025-01-14 07:10:00|145931.4|145731.4|145980.1|145880.1|146030.1|145888.2|145922.5|145722.5|142
1736838900000|2025-01-14 07:15:00|145970.9|145870.9|145953.5|145853.5|145970.9|145870.9|145919.7|145819.7|100
1736839200000|2025-01-14 07:20:00|145958.5|145858.5|145966.5|145866.5|145968.5|145868.5|145940|145840|31
1736839500000|2025-01-14 07:25:00|145969|145869|146023.5|145923.5|146040.1|145940.1|145966.8|145866.8|81
1736839800000|2025-01-14 07:30:00|146025.5|145925.5|146044.7|145944.7|146070.6|145970.6|146017.3|145917.3|121
1736840100000|2025-01-14 07:35:00|146050.9|145950.9|146007.5|145907.5|146053.9|145953.9|145990|145890|112
1736840400000|2025-01-14 07:40:00|146008.5|145908.5|146015.1|145915.1|146061.5|145961.5|146008.5|145908.5|156
1736840700000|2025-01-14 07:45:00|146018.8|145918.8|146050|145950|146063.5|145963.5|146015.1|145915.1|105
1736841000000|2025-01-14 07:50:00|146050.4|145950.4|146065|145965|146102.6|145989.1|146043.4|145895.4|86
1736841300000|2025-01-14 07:55:00|146070|145970|146089.6|145989.6|146146.6|146012.5|146059.4|145930.4|104
1736841600000|2025-01-14 08:00:00|146090|145990|146020|145920|146090|145990|146011.9|145911.9|59
1736841900000|2025-01-14 08:05:00|146020.1|145920.1|145940.1|145840.1|146020.1|145920.1|145920|145820|99
1736842200000|2025-01-14 08:10:00|145940|145840|145936.5|145836.5|146031.1|145931.1|145910|145810|130
1736842500000|2025-01-14 08:15:00|145932|145832|145858.4|145758.4|145935|145835|145811.5|145711.5|105
1736842800000|2025-01-14 08:20:00|145860|145760|145775.1|145675.1|145860|145760|145775|145675|51
1736843100000|2025-01-14 08:25:00|145776.5|145676.5|145816.5|145716.5|145902|145757.5|145721.5|145621.5|196
1736843400000|2025-01-14 08:30:00|145815.5|145715.5|145859|145759|145867.2|145767.2|145815|145715|75
1736843700000|2025-01-14 08:35:00|145858.5|145758.5|145965|145765|146004.1|145804.1|145858.5|145732.5|177
1736844000000|2025-01-14 08:40:00|145966.5|145766.5|145931|145731|145980|145780|145930.5|145730.5|66
1736844300000|2025-01-14 08:45:00|145930|145730|145824|145724|145930|145770.5|145797.5|145697.5|58
1736844600000|2025-01-14 08:50:00|145825|145725|145850|145750|145851.5|145751.5|145805|145705|67
1736844900000|2025-01-14 08:55:00|145850.5|145750.5|145870.1|145770.1|145889.5|145789.5|145847|145747|104
1736845200000|2025-01-14 09:00:00|145868.1|145768.1|146121|146021|146172.5|146072.5|145866.5|145766.5|215
1736845500000|2025-01-14 09:05:00|146120.5|146020.5|145970.1|145870.1|146122.5|146022.5|145970.1|145870.1|123
1736845800000|2025-01-14 09:10:00|145958|145858|145830|145730|145993.5|145893.5|145829.1|145729.1|128
1736846100000|2025-01-14 09:15:00|145835|145735|145898|145798|145902.5|145802.5|145803.5|145703.5|141
1736846400000|2025-01-14 09:20:00|145897|145797|145899.5|145799.5|145912.5|145812.5|145879.5|145779.5|146
1736846700000|2025-01-14 09:25:00|145900|145800|145958|145858|145966|145866|145900|145800|170
1736847000000|2025-01-14 09:30:00|145957|145857|145978.2|145878.2|146020|145920|145924.5|145824.5|154
1736847300000|2025-01-14 09:35:00|145978.6|145878.6|146043.5|145943.5|146048|145948|145963|145863|130
1736847600000|2025-01-14 09:40:00|146036|145936|146065|145965|146079|145979|146036|145936|131
1736847900000|2025-01-14 09:45:00|146061.5|145961.5|146071.5|145971.5|146111.1|146011.1|146056|145956|111
1736848200000|2025-01-14 09:50:00|146070|145970|146102.5|146002.5|146132|146032|146068|145968|105
1736848500000|2025-01-14 09:55:00|146101|146001|146136.5|146036.5|146140|146040|146101|146001|70
1736848800000|2025-01-14 10:00:00|146137|146037|146119.1|146019.1|146195|146095|146107.1|146007.1|145
1736849100000|2025-01-14 10:05:00|146118.5|146018.5|146093.1|145993.1|146167|146067|146062.5|145962.5|89
1736849400000|2025-01-14 10:10:00|146092.1|145992.1|146102|146002|146125|146025|146090.1|145990.1|86
1736849700000|2025-01-14 10:15:00|146100|146000|146067.5|145967.5|146100|146000|146052.5|145952.5|190
1736850000000|2025-01-14 10:20:00|146058.8|145958.8|145993.5|145893.5|146076.1|145976.1|145990.5|145890.5|120
1736850300000|2025-01-14 10:25:00|145995.1|145895.1|145891.5|145691.5|145997.5|145896.5|145891|145691|157
1736850600000|2025-01-14 10:30:00|145884.5|145684.5|145850|145750|145886.5|145759.5|145825.5|145678.5|294
1736850900000|2025-01-14 10:35:00|145848.5|145748.5|145852.5|145752.5|145941|145841|145848.5|145748.5|119
1736851200000|2025-01-14 10:40:00|145851.5|145751.5|145847|145747|145877.5|145777.5|145846.5|145746.5|147
1736851500000|2025-01-14 10:45:00|145845.5|145745.5|145849.5|145749.5|145857.5|145757.5|145823|145723|264
1736851800000|2025-01-14 10:50:00|145848.5|145748.5|145904|145804|145904.5|145804.5|145837.5|145737.5|89
1736852100000|2025-01-14 10:55:00|145904.5|145804.5|145901|145801|145915.5|145815.5|145841|145741|255
1736852400000|2025-01-14 11:00:00|145895.8|145795.8|145928.5|145828.5|145948.5|145848.5|145882.5|145782.5|118
1736852700000|2025-01-14 11:05:00|145934.5|145834.5|145881.5|145781.5|145944|145844|145880.5|145780.5|81
1736853000000|2025-01-14 11:10:00|145880.5|145780.5|145887|145787|145887.5|145787.5|145871.5|145771.5|172
1736853300000|2025-01-14 11:15:00|145886.5|145786.5|145864|145764|145886.5|145786.5|145852.5|145752.5|111
1736853600000|2025-01-14 11:20:00|145865|145765|145880.5|145780.5|145888|145788|145859.9|145759.9|207
1736853900000|2025-01-14 11:25:00|145881|145781|145935.5|145835.5|145935.5|145835.5|145869.7|145769.7|127
1736854200000|2025-01-14 11:30:00|145956.8|145856.8|145926|145826|145957.5|145857.5|145926|145826|44
1736854500000|2025-01-14 11:35:00|145927.5|145827.5|145927.5|145827.5|145929.5|145829.5|145926.5|145826.5|34
1736854800000|2025-01-14 11:40:00|145930|145830|145929.5|145829.5|145930|145830|145927.5|145827.5|20
1736855100000|2025-01-14 11:45:00|145930|145830|145932.2|145832.2|145933.1|145833.1|145930|145830|22
1736855400000|2025-01-14 11:50:00|145931.6|145831.6|145955.5|145855.5|145962|145862|145891.2|145791.2|204
1736855700000|2025-01-14 11:55:00|145956|145856|145958.3|145858.3|146001.5|145901.5|145951.2|145851.2|130
1736856000000|2025-01-14 12:00:00|145959.4|145859.4|146011.5|145911.5|146030|145930|145957.4|145857.4|153
1736856300000|2025-01-14 12:05:00|146007.8|145907.8|146037.5|145937.5|146093.9|145948.5|145987|145839.2|148
1736856600000|2025-01-14 12:10:00|146027.2|145927.2|146076|145976|146122.8|145985|146024.7|145900.2|130
1736856900000|2025-01-14 12:15:00|146075.5|145975.5|146140.4|145940.4|146160.5|146022.5|146059.2|145899.2|76
1736857200000|2025-01-14 12:20:00|146141.9|145941.9|146085|145985|146141.9|145990.1|146078.5|145918.2|124
1736857500000|2025-01-14 12:25:00|146075.4|145975.4|145940.1|145840.1|146128.8|145975.4|145936.2|145836.2|123
1736857800000|2025-01-14 12:30:00|145940.8|145840.8|145953.8|145853.8|145968|145868|145926.5|145826.5|101
1736858100000|2025-01-14 12:35:00|145944.2|145844.2|145939.2|145839.2|145955.8|145855.8|145932.2|145832.2|143
1736858400000|2025-01-14 12:40:00|145943.8|145843.8|145950|145850|145966|145866|145943.8|145843.8|22
1736858700000|2025-01-14 12:45:00|145943.5|145843.5|145961.5|145861.5|145966.5|145866.5|145932.5|145832.5|58
1736859000000|2025-01-14 12:50:00|145963.4|145863.4|145975|145875|145976|145876|145946.4|145846.4|37
1736859300000|2025-01-14 12:55:00|145976|145876|145973|145873|145978.5|145878.5|145973|145873|65
1736859600000|2025-01-14 13:00:00|145966.7|145866.7|145928.5|145828.5|145973|145873|145921.5|145821.5|82
1736859900000|2025-01-14 13:05:00|145922.5|145822.5|145940.1|145840.1|145941.5|145841.5|145922.5|145822.5|87
1736860200000|2025-01-14 13:10:00|145939.1|145839.1|145975.4|145775.4|145978.8|145841.8|145930|145759.2|111
1736860500000|2025-01-14 13:15:00|145973.3|145773.3|145931.8|145831.8|145988.8|145831.8|145927.7|145769.2|146
1736860800000|2025-01-14 13:20:00|145925.3|145825.3|145949.5|145849.5|146002.8|145872.1|145925.3|145791.2|158
1736861100000|2025-01-14 13:25:00|145950.5|145850.5|146138.8|145778.8|146138.8|145852.5|145940|145771.2|162
1736861400000|2025-01-14 13:30:00|146102.8|145742.8|145853.3|145653.3|146102.8|145742.8|145625.1|145425.1|264
1736861700000|2025-01-14 13:35:00|145853.7|145653.7|145815.5|145715.5|145972.9|145815.9|145813.5|145632.2|357
1736862000000|2025-01-14 13:40:00|145814.5|145714.5|145844.5|145744.5|145881.5|145781.5|145804.8|145704.8|255
1736862300000|2025-01-14 13:45:00|145845|145745|145717.5|145617.5|145845|145745|145661.1|145540.8|305
1736862600000|2025-01-14 13:50:00|145720.1|145620.1|145774|145674|145813.5|145713.5|145706|145606|195
1736862900000|2025-01-14 13:55:00|145780|145680|145817.5|145717.5|145823.5|145723.5|145780|145680|228
1736863200000|2025-01-14 14:00:00|145816.5|145716.5|145884.1|145784.1|145884.3|145784.3|145816.5|145716.5|132
1736863500000|2025-01-14 14:05:00|145878.1|145778.1|145815.1|145715.1|145992.5|145892.5|145815.1|145715.1|201
1736863800000|2025-01-14 14:10:00|145814.1|145714.1|145836.5|145736.5|145888.5|145788.5|145814.1|145714.1|111
1736864100000|2025-01-14 14:15:00|145835.5|145735.5|145783.3|145683.3|145842.5|145742.5|145782.3|145682.3|106
1736864400000|2025-01-14 14:20:00|145782.9|145682.9|145850.1|145650.1|145852.5|145712|145751.5|145602.1|123
1736864700000|2025-01-14 14:25:00|145851.1|145651.1|145744|145644|145880.1|145680.1|145743.5|145580.1|136
1736865000000|2025-01-14 14:30:00|145744.5|145644.5|145748|145648|145766|145666|145713.5|145613.5|169
1736865300000|2025-01-14 14:35:00|145740.9|145640.9|145718|145618|145743|145643|145701.8|145601.8|151
1736865600000|2025-01-14 14:40:00|145721|145621|145789.5|145689.5|145795.1|145695.1|145714.5|145614.5|248
1736865900000|2025-01-14 14:45:00|145790.5|145690.5|145870|145770|145940.5|145840.5|145790|145690|203
1736866200000|2025-01-14 14:50:00|145872|145772|145810.1|145710.1|145872.1|145772.1|145771.9|145625.4|235
1736866500000|2025-01-14 14:55:00|145820.1|145720.1|145790.8|145690.8|145832.5|145732.5|145765.5|145665.5|132
1736866800000|2025-01-14 15:00:00|145794.5|145694.5|145693.3|145493.3|145815.8|145715.8|145655.5|145475|272
1736867100000|2025-01-14 15:05:00|145702.9|145502.9|145640.5|145540.5|145758|145565|145622.5|145486.1|209
1736867400000|2025-01-14 15:10:00|145641|145541|145623.5|145523.5|145671.5|145571.5|145610.5|145510.5|228
1736867700000|2025-01-14 15:15:00|145621.5|145521.5|145708|145608|145709|145609|145621.5|145521.5|158
1736868000000|2025-01-14 15:20:00|145716.5|145616.5|145727|145627|145781.1|145681.1|145702|145602|163
1736868300000|2025-01-14 15:25:00|145728|145628|145809|145709|145809.3|145709.3|145717|145617|79
1736868600000|2025-01-14 15:30:00|145808|145708|145787|145687|145818.5|145718.5|145780|145680|142
1736868900000|2025-01-14 15:35:00|145786|145686|145786.7|145686.7|145811|145711|145770|145670|129
1736869200000|2025-01-14 15:40:00|145787.2|145687.2|145736|145636|145787.2|145687.2|145734|145634|102
1736869500000|2025-01-14 15:45:00|145735.5|145635.5|145720|145620|145765|145665|145715|145615|127
1736869800000|2025-01-14 15:50:00|145729.5|145629.5|145717.5|145617.5|145760.1|145660.1|145716.5|145616.5|129
1736870100000|2025-01-14 15:55:00|145715|145615|145701|145601|145715|145615|145655.5|145555.5|140
1736870400000|2025-01-14 16:00:00|145694|145594|145773.5|145673.5|145781.8|145681.8|145690.5|145590.5|136
1736870700000|2025-01-14 16:05:00|145774.5|145674.5|145791|145591|145874.1|145730.1|145763|145590|86
1736871000000|2025-01-14 16:10:00|145790.5|145590.5|145777.5|145577.5|145818|145618|145775.1|145575.1|119
1736871300000|2025-01-14 16:15:00|145778|145578|145769.1|145669.1|145792|145669.1|145710|145565|72
1736871600000|2025-01-14 16:20:00|145768.5|145668.5|145855|145655|145897.5|145708.5|145766.5|145651|115
1736871900000|2025-01-14 16:25:00|145852.5|145652.5|145925|145725|145925|145725|145828|145628|118
1736872200000|2025-01-14 16:30:00|145922|145722|145908.1|145708.1|145957.5|145757.5|145886.5|145686.5|174
1736872500000|2025-01-14 16:35:00|145906.5|145706.5|145908.1|145708.1|145930.1|145730.1|145875.1|145675.1|129
1736872800000|2025-01-14 16:40:00|145907.1|145707.1|145936.5|145736.5|145936.5|145736.5|145904|145704|122
1736873100000|2025-01-14 16:45:00|145936.1|145736.1|145920|145720|145950.1|145750.1|145892.5|145692.5|145
1736873400000|2025-01-14 16:50:00|145920.1|145720.1|145921.5|145721.5|145941.1|145741.1|145878.1|145678.1|142
1736873700000|2025-01-14 16:55:00|145920.1|145720.1|145910.5|145710.5|145943.1|145743.1|145908.1|145708.1|114
1736874000000|2025-01-14 17:00:00|145910|145710|145930|145730|145959.5|145759.5|145910|145710|106
1736874300000|2025-01-14 17:05:00|145931.5|145731.5|146029.3|145829.3|146038.5|145838.5|145931.5|145731.5|63
1736874600000|2025-01-14 17:10:00|146029.4|145829.4|145979.1|145879.1|146029.5|145928.5|145964.1|145828.5|95
1736874900000|2025-01-14 17:15:00|145978.5|145878.5|145971.1|145871.1|145982.5|145882.5|145953.5|145853.5|117
1736875200000|2025-01-14 17:20:00|145970.5|145870.5|145951.5|145851.5|145983.1|145883.1|145951.5|145851.5|92
1736875500000|2025-01-14 17:25:00|145953.5|145853.5|145995.1|145895.1|146008.1|145908.1|145948.5|145848.5|33
1736875800000|2025-01-14 17:30:00|146005.1|145905.1|145990.1|145890.1|146005.1|145905.1|145990.1|145890.1|8
1736876100000|2025-01-14 17:35:00|145990.5|145890.5|145990.1|145890.1|145995.1|145895.1|145985.5|145885.5|29
1736876400000|2025-01-14 17:40:00|145993.1|145893.1|145991.1|145891.1|145997.5|145897.5|145986.1|145886.1|35
1736876700000|2025-01-14 17:45:00|145990.5|145890.5|146040.1|145940.1|146040.1|145940.1|145990.1|145890.1|105
1736877000000|2025-01-14 17:50:00|146031.5|145931.5|146025.1|145925.1|146040.1|145940.1|146016.5|145916.5|184
1736877300000|2025-01-14 17:55:00|146025.5|145925.5|146010.1|145910.1|146025.5|145925.5|146010.1|145910.1|53
1736877600000|2025-01-14 18:00:00|146007.5|145907.5|146050|145850|146050|145907.5|146000.1|145850|14
1736877900000|2025-01-14 18:05:00|146051.5|145851.5|146060|145860|146060.5|145860.5|146051.5|145851.5|18
1736878200000|2025-01-14 18:10:00|146061.5|145861.5|146056.5|145856.5|146065|145865|146055.5|145855.5|22
1736878500000|2025-01-14 18:15:00|146058|145858|146017.5|145817.5|146058.5|145858.5|146002.5|145802.5|113
1736878800000|2025-01-14 18:20:00|146018.5|145818.5|145925.1|145825.1|146020|145848|145925.1|145794|71
1736879100000|2025-01-14 18:25:00|145925.5|145825.5|145924.1|145824.1|145949.8|145849.8|145918.1|145818.1|84
1736879400000|2025-01-14 18:30:00|145923.1|145823.1|145928.5|145828.5|145971|145849.1|145921.1|145771|65
1736879700000|2025-01-14 18:35:00|145922.5|145822.5|145900.1|145800.1|145925.1|145825.1|145887.1|145787.1|49
1736880000000|2025-01-14 18:40:00|145895.1|145795.1|145837.1|145737.1|145895.1|145795.1|145832.5|145732.5|62
1736880300000|2025-01-14 18:45:00|145836.1|145736.1|145836.5|145736.5|145842.5|145742.5|145829.1|145729.1|28
1736880600000|2025-01-14 18:50:00|145837.5|145737.5|145862.5|145762.5|145872.5|145772.5|145832.5|145732.5|62
1736880900000|2025-01-14 18:55:00|145862.1|145762.1|145860.5|145760.5|145866.5|145766.5|145857.5|145757.5|31
1736881200000|2025-01-14 19:00:00|145860.1|145760.1|145865.1|145765.1|145866.5|145766.5|145860.1|145760.1|36
1736881500000|2025-01-14 19:05:00|145864.5|145764.5|145881.1|145781.1|145892.1|145792.1|145864.5|145764.5|96
1736881800000|2025-01-14 19:10:00|145881.5|145781.5|145881.5|145781.5|145886.1|145786.1|145875.5|145775.5|101
1736882100000|2025-01-14 19:15:00|145883.5|145783.5|145855.1|145755.1|145883.5|145783.5|145853.1|145753.1|200
1736882400000|2025-01-14 19:20:00|145851.1|145751.1|145855.1|145755.1|145855.1|145755.1|145843.1|145743.1|10
1736882700000|2025-01-14 19:25:00|145856.1|145756.1|145861.5|145761.5|145866.1|145766.1|145855.1|145755.1|12
1736883000000|2025-01-14 19:30:00|145874.5|145774.5|145855.1|145755.1|145874.5|145774.5|145850.5|145750.5|34
1736883300000|2025-01-14 19:35:00|145850.1|145750.1|145850.5|145750.5|145855.1|145755.1|145826.1|145726.1|41
1736883600000|2025-01-14 19:40:00|145854.1|145754.1|145844.5|145744.5|145866.1|145766.1|145842.5|145742.5|18
1736883900000|2025-01-14 19:45:00|145894.5|145694.5|145921.5|145721.5|145922.1|145722.1|145894.5|145694.5|11
1736884200000|2025-01-14 19:50:00|145922.1|145722.1|145973.1|145773.1|145973.1|145773.1|145918.1|145718.1|54
1736884500000|2025-01-14 19:55:00|145972.5|145772.5|145997.1|145797.1|145997.1|145797.1|145972.5|145772.5|24
1736884800000|2025-01-14 20:00:00|145995.1|145795.1|145978.1|145778.1|145995.1|145795.1|145976.5|145776.5|115
1736885100000|2025-01-14 20:05:00|145977.5|145777.5|145983.1|145783.1|145984.1|145784.1|145965.5|145765.5|147
1736885400000|2025-01-14 20:10:00|145984.5|145784.5|146003.1|145803.1|146018.3|145818.3|145983.1|145783.1|74
1736885700000|2025-01-14 20:15:00|146002.1|145802.1|145983.1|145783.1|146002.1|145802.1|145982.1|145782.1|63
1736886000000|2025-01-14 20:20:00|145982.5|145782.5|145923.5|145723.5|145984.1|145784.1|145914.5|145714.5|128
1736886300000|2025-01-14 20:25:00|145923|145723|145909.5|145709.5|145939|145739|145907.1|145707.1|103
1736886600000|2025-01-14 20:30:00|145910.1|145710.1|145881|145681|145910.1|145710.1|145876.5|145676.5|265
1736886900000|2025-01-14 20:35:00|145880.1|145680.1|145884.5|145684.5|145894.5|145694.5|145869|145669|131
1736887200000|2025-01-14 20:40:00|145882.1|145682.1|145879.5|145679.5|145893.1|145693.1|145869.1|145669.1|105
1736887500000|2025-01-14 20:45:00|145876.1|145676.1|145903.1|145703.1|145903.5|145703.5|145870.5|145670.5|212
1736887800000|2025-01-14 20:50:00|145903.5|145703.5|145880.9|145658.3|145903.5|145703.5|145865.4|145644.5|128
1736888100000|2025-01-14 20:55:00|145883|145666.8|145981.6|145621.6|146029.6|145694|145874.3|145578.4|410
1736888400000|2025-01-14 21:00:00|145980.4|145620.4|146015.6|145655.6|146016.6|145656.6|145961.4|145601.4|137
1736888700000|2025-01-14 21:05:00|145982.4|145622.4|145916.2|145700|146015.7|145700|145904|145619.4|165
1736889000000|2025-01-14 21:10:00|145910.3|145699.8|145996.6|145636.6|145996.6|145703|145901.4|145584.4|95
1736889300000|2025-01-14 21:15:00|145944.4|145584.4|145944.4|145584.4|145944.4|145584.4|145944.4|145584.4|1
1736890500000|2025-01-14 21:35:00|145812.5|145527.5|145873.7|145513.7|145873.7|145527.5|145802.5|145496.1|6
1736890800000|2025-01-14 21:40:00|145873.6|145513.6|145873.7|145513.7|145873.7|145513.7|145873.6|145513.6|2
1736891400000|2025-01-14 21:50:00|145885.7|145525.7|145885.7|145525.7|145885.7|145525.7|145885.7|145525.7|1
1736902800000|2025-01-15 01:00:00|145982|145882|145937.7|145837.7|145982|145882|145917.5|145817.5|163
1736903100000|2025-01-15 01:05:00|145938.4|145838.4|145888.5|145788.5|145938.8|145838.8|145825|145725|245
1736903400000|2025-01-15 01:10:00|145889.5|145789.5|145936.1|145736.1|145942.1|145828|145850.5|145733.5|220
1736903700000|2025-01-15 01:15:00|145932.1|145732.1|145927.7|145827.7|145958|145852.1|145891.5|145731.5|258
1736904000000|2025-01-15 01:20:00|145928|145828|145935.5|145835.5|145956.5|145856.5|145920.1|145820.1|211
1736904300000|2025-01-15 01:25:00|145936|145836|145965|145865|145970.5|145870.5|145922.5|145822.5|255
1736904600000|2025-01-15 01:30:00|145964.5|145864.5|145967|145867|146002.5|145902.5|145937.5|145837.5|269
1736904900000|2025-01-15 01:35:00|145966|145866|145787.1|145687.1|145971.1|145871.1|145720.5|145620.5|374
1736905200000|2025-01-15 01:40:00|145786.8|145686.8|145707.5|145607.5|145807.1|145707.1|145697.5|145597.5|407
1736905500000|2025-01-15 01:45:00|145707|145607|145826.5|145726.5|145849.1|145749.1|145707|145607|355
1736905800000|2025-01-15 01:50:00|145829.5|145729.5|145860.5|145760.5|145899.9|145799.9|145828.1|145728.1|269
1736906100000|2025-01-15 01:55:00|145861.5|145761.5|145926.5|145826.5|145936.5|145836.5|145850|145750|197
1736906400000|2025-01-15 02:00:00|145927.1|145827.1|145923.5|145823.5|145946.5|145846.5|145863|145763|322
1736906700000|2025-01-15 02:05:00|145925|145825|145846|145746|145930.1|145830.1|145837.1|145737.1|393
1736907000000|2025-01-15 02:10:00|145841.1|145741.1|145847|145747|145868|145768|145806.1|145706.1|334
1736907300000|2025-01-15 02:15:00|145844.5|145744.5|145873|145773|145880.1|145780.1|145819.5|145719.5|211
1736907600000|2025-01-15 02:20:00|145873.5|145773.5|145902.1|145802.1|145935.1|145835.1|145854|145754|210
1736907900000|2025-01-15 02:25:00|145903|145803|145847|145747|145908.1|145808.1|145826|145726|213
1736908200000|2025-01-15 02:30:00|145846|145746|145969.8|145869.8|146005.5|145905.5|145837|145737|190
1736908500000|2025-01-15 02:35:00|145969.9|145869.9|145963.5|145863.5|145985.5|145885.5|145948.2|145848.2|181
1736908800000|2025-01-15 02:40:00|145964.1|145864.1|145906.5|145806.5|145987.1|145887.1|145898.5|145798.5|146
1736909100000|2025-01-15 02:45:00|145905.1|145805.1|145982|145882|145986.1|145886.1|145887|145787|160
1736909400000|2025-01-15 02:50:00|145981.5|145881.5|145955.7|145855.7|145989.1|145889.1|145945.8|145845.8|200
1736909700000|2025-01-15 02:55:00|145955.1|145855.1|145853.5|145753.5|145955.1|145855.1|145853.5|145753.5|214
1736910000000|2025-01-15 03:00:00|145833.1|145733.1|145848|145748|145897.1|145797.1|145783.5|145683.5|268
1736910300000|2025-01-15 03:05:00|145848.5|145748.5|145935.1|145835.1|145939.8|145839.8|145848.5|145748.5|213
1736910600000|2025-01-15 03:10:00|145932.5|145832.5|145821.5|145721.5|145942.1|145842.1|145805|145705|182
1736910900000|2025-01-15 03:15:00|145829.1|145729.1|145892.2|145792.2|145905.5|145805.5|145812.5|145712.5|184
1736911200000|2025-01-15 03:20:00|145892.3|145792.3|145915.1|145815.1|145922.1|145822.1|145892.1|145792.1|130
1736911500000|2025-01-15 03:25:00|145910.1|145810.1|145886.5|145786.5|145915.1|145815.1|145884.2|145784.2|164
1736911800000|2025-01-15 03:30:00|145887.1|145787.1|145871.5|145771.5|145912.1|145812.1|145858.5|145758.5|177
1736912100000|2025-01-15 03:35:00|145872.1|145772.1|145844.5|145744.5|145891|145791|145840.1|145740.1|189
1736912400000|2025-01-15 03:40:00|145844.8|145744.8|145853.5|145753.5|145857.1|145757.1|145840.1|145740.1|152
1736912700000|2025-01-15 03:45:00|145853.3|145753.3|145835|145735|145853.3|145753.3|145816.5|145716.5|141
1736913000000|2025-01-15 03:50:00|145837|145737|145863|145763|145886.5|145786.5|145832|145732|57
1736913300000|2025-01-15 03:55:00|145862.6|145762.6|145853|145753|145878.5|145778.5|145843.7|145743.7|85
1736913600000|2025-01-15 04:00:00|145853.5|145753.5|145846.5|145746.5|145875|145775|145835|145735|110
1736913900000|2025-01-15 04:05:00|145843|145743|145843.9|145743.9|145845.9|145745.9|145817|145717|121
1736914200000|2025-01-15 04:10:00|145844.1|145744.1|145818.1|145718.1|145847.2|145747.2|145817.5|145717.5|180
1736914500000|2025-01-15 04:15:00|145818.5|145718.5|145810|145710|145823.5|145723.5|145776.5|145676.5|123
1736914800000|2025-01-15 04:20:00|145811.5|145711.5|145815.3|145715.3|145842|145742|145806.5|145706.5|165
1736915100000|2025-01-15 04:25:00|145813.8|145713.8|145836.9|145736.9|145847.5|145747.5|145808.1|145708.1|121
1736915400000|2025-01-15 04:30:00|145836.5|145736.5|145823.1|145723.1|145836.5|145736.5|145805.1|145705.1|132
1736915700000|2025-01-15 04:35:00|145818.5|145718.5|145850|145750|145857.1|145757.1|145818.5|145718.5|75
1736916000000|2025-01-15 04:40:00|145849.8|145749.8|145858.1|145758.1|145865|145765|145835.1|145735.1|128
1736916300000|2025-01-15 04:45:00|145857.5|145757.5|145873|145773|145898.5|145798.5|145845|145745|160
1736916600000|2025-01-15 04:50:00|145872.5|145772.5|145854.1|145754.1|145881.5|145781.5|145843.1|145743.1|147
1736916900000|2025-01-15 04:55:00|145852.5|145752.5|145853|145753|145858|145758|145839|145739|111
1736917200000|2025-01-15 05:00:00|145853.5|145753.5|145861.8|145761.8|145903.5|145803.5|145833.1|145733.1|236
1736917500000|2025-01-15 05:05:00|145862|145762|145879.1|145779.1|145921.5|145821.5|145856.5|145756.5|240
1736917800000|2025-01-15 05:10:00|145875.1|145775.1|145848.5|145748.5|145889.5|145789.5|145848.1|145748.1|148
1736918100000|2025-01-15 05:15:00|145848.1|145748.1|145841.8|145741.8|145848.1|145748.1|145818.5|145718.5|251
1736918400000|2025-01-15 05:20:00|145841.2|145741.2|145820|145720|145858.2|145758.2|145820|145720|150
1736918700000|2025-01-15 05:25:00|145820.1|145720.1|145843|145743|145849.5|145749.5|145810.1|145710.1|216
1736919000000|2025-01-15 05:30:00|145843.5|145743.5|145861.5|145761.5|145861.5|145761.5|145811|145711|159
1736919300000|2025-01-15 05:35:00|145861|145761|145868.1|145768.1|145883.1|145783.1|145837.5|145737.5|209
1736919600000|2025-01-15 05:40:00|145868.5|145768.5|145873|145773|145883.5|145783.5|145845.5|145745.5|195
1736919900000|2025-01-15 05:45:00|145876|145776|145892.1|145792.1|145909.1|145809.1|145859|145759|202
1736920200000|2025-01-15 05:50:00|145888.5|145788.5|145870|145770|145909.9|145809.9|145870|145770|177
1736920500000|2025-01-15 05:55:00|145871|145771|145897.1|145797.1|145915|145815|145860|145760|199
1736920800000|2025-01-15 06:00:00|145896.5|145796.5|145899.3|145799.3|145927.1|145827.1|145876.5|145776.5|196
1736921100000|2025-01-15 06:05:00|145899.4|145799.4|145950|145850|145957|145857|145887.7|145787.7|174
1736921400000|2025-01-15 06:10:00|145955|145855|145928.5|145828.5|145960|145860|145902.5|145802.5|171
1736921700000|2025-01-15 06:15:00|145927.1|145827.1|145987.1|145887.1|145987.5|145887.5|145923.5|145823.5|155
1736922000000|2025-01-15 06:20:00|145990.1|145890.1|145967.5|145867.5|145991|145891|145960|145860|144
1736922300000|2025-01-15 06:25:00|145968|145868|145958.5|145858.5|145982.1|145882.1|145958.1|145858.1|142
1736922600000|2025-01-15 06:30:00|145958.1|145858.1|145960.1|145860.1|145991.5|145891.5|145943.1|145843.1|110
1736922900000|2025-01-15 06:35:00|145967.5|145867.5|145973.5|145873.5|145995.1|145895.1|145966.2|145866.2|53
1736923200000|2025-01-15 06:40:00|145974|145874|145986|145886|145991|145891|145974|145874|30
1736923500000|2025-01-15 06:45:00|145985.5|145885.5|145980.1|145880.1|145997.5|145897.5|145966.5|145866.5|30
1736923800000|2025-01-15 06:50:00|145982.1|145882.1|146016.5|145916.5|146033.1|145933.1|145982.1|145882.1|45
1736924100000|2025-01-15 06:55:00|146015.1|145915.1|146010|145910|146016.5|145916.5|145994|145894|19
1736924400000|2025-01-15 07:00:00|146002.5|145902.5|146082|145982|146086.5|145986.5|146001.9|145901.9|87
1736924700000|2025-01-15 07:05:00|146081.5|145981.5|146095.1|145995.1|146180.4|146045|146066.5|145949|65
1736925000000|2025-01-15 07:10:00|146093|145993|146090|145990|146103.5|146003.5|146053|145953|64
1736925300000|2025-01-15 07:15:00|146093.5|145993.5|146120|146020|146127.5|146027.5|146090|145990|27
1736925600000|2025-01-15 07:20:00|146120.5|146020.5|146128.1|146028.1|146172|146072|146120.5|146020.5|99
1736925900000|2025-01-15 07:25:00|146125|146025|146080|145980|146125|146025|146077.7|145977.7|27
1736926200000|2025-01-15 07:30:00|146079.5|145979.5|146079.5|145979.5|146127.1|146027.1|146072.7|145972.7|61
1736926500000|2025-01-15 07:35:00|146070|145970|146089.1|145989.1|146092.1|145992.1|146055|145955|44
1736926800000|2025-01-15 07:40:00|146089|145989|146031.5|145831.5|146138.6|145989|146014|145825.5|105
1736927100000|2025-01-15 07:45:00|146032.4|145832.4|145979.5|145779.5|146052.5|145878|145930.1|145740|86
1736927400000|2025-01-15 07:50:00|145989.5|145789.5|145951.5|145751.5|146019.5|145865.1|145913.1|145751.5|89
1736927700000|2025-01-15 07:55:00|145950.1|145750.1|145898.6|145798.6|145975|145828.1|145860.1|145700|113
1736928000000|2025-01-15 08:00:00|145891.5|145791.5|145898.6|145698.6|145980.1|145840.1|145820|145631.5|119
1736928300000|2025-01-15 08:05:00|145899.6|145699.6|145860|145760|145917.4|145775|145825.1|145676.5|110
1736928600000|2025-01-15 08:10:00|145855.1|145755.1|145793.1|145693.1|145870.1|145770.1|145792.5|145692.5|68
1736928900000|2025-01-15 08:15:00|145793.5|145693.5|145949.6|145849.6|145963.6|145863.6|145793.1|145693.1|102
1736929200000|2025-01-15 08:20:00|145939.4|145839.4|145938.4|145838.4|145950|145850|145911.5|145811.5|72
1736929500000|2025-01-15 08:25:00|145945|145845|145967.1|145867.1|146038.6|145903.1|145945|145821.5|54
1736929800000|2025-01-15 08:30:00|145963|145863|146026.5|145926.5|146029.5|145929.5|145950|145850|32
1736930100000|2025-01-15 08:35:00|146031.1|145931.1|146007.1|145907.1|146053.5|145953.5|145983.3|145883.3|86
1736930400000|2025-01-15 08:40:00|146008.5|145908.5|145984.2|145884.2|146015.5|145915.5|145980.3|145880.3|52
1736930700000|2025-01-15 08:45:00|145983.6|145883.6|145978.5|145878.5|145996.5|145896.5|145978.3|145878.3|80
1736931000000|2025-01-15 08:50:00|145979.5|145879.5|146000.6|145900.6|146001|145901|145978.5|145878.5|73
1736931300000|2025-01-15 08:55:00|146002.1|145902.1|146014.5|145814.5|146018.5|145903.5|145921.5|145810.5|93
1736931600000|2025-01-15 09:00:00|145964.5|145864.5|145865.1|145765.1|145964.5|145864.5|145859.5|145724.5|85
1736931900000|2025-01-15 09:05:00|145862.5|145762.5|145795.1|145695.1|145890.1|145790.1|145795.1|145695.1|37
1736932200000|2025-01-15 09:10:00|145798.5|145698.5|145780.1|145680.1|145809.1|145709.1|145772.5|145672.5|49
1736932500000|2025-01-15 09:15:00|145775.1|145675.1|145802.5|145702.5|145804.1|145704.1|145771.8|145671.8|53
1736932800000|2025-01-15 09:20:00|145796.1|145696.1|145783.5|145683.5|145796.1|145696.1|145759.3|145659.3|79
1736933100000|2025-01-15 09:25:00|145783.1|145683.1|145770.1|145670.1|145792.5|145692.5|145770.1|145670.1|52
1736933400000|2025-01-15 09:30:00|145765.1|145665.1|145725.1|145625.1|145770.1|145670.1|145706.1|145606.1|65
1736933700000|2025-01-15 09:35:00|145720.1|145620.1|145670|145570|145725.1|145625.1|145670|145570|38
1736934000000|2025-01-15 09:40:00|145670.5|145570.5|145690.1|145590.1|145690.1|145590.1|145655|145555|63
1736934300000|2025-01-15 09:45:00|145689.5|145589.5|145689.5|145589.5|145690.5|145590.5|145689.1|145589.1|17
1736934600000|2025-01-15 09:50:00|145690.1|145590.1|145751.1|145651.1|145756.5|145656.5|145690.1|145590.1|84
1736934900000|2025-01-15 09:55:00|145751.5|145651.5|145777.5|145677.5|145786.5|145686.5|145748.1|145648.1|106
1736935200000|2025-01-15 10:00:00|145776.5|145676.5|145794.5|145694.5|145800.1|145700.1|145776.5|145676.5|148
1736935500000|2025-01-15 10:05:00|145796.1|145696.1|145782.5|145682.5|145798|145698|145782.5|145682.5|43
1736935800000|2025-01-15 10:10:00|145777.5|145677.5|145806|145706|145806|145706|145771|145671|28
1736936100000|2025-01-15 10:15:00|145804.5|145704.5|145800.5|145600.5|145876.5|145728.5|145800.5|145600.5|135
1736936400000|2025-01-15 10:20:00|145800|145600|145765.1|145565.1|145800|145600|145765.1|145565.1|62
1736936700000|2025-01-15 10:25:00|145764.5|145564.5|145720.1|145520.1|145764.5|145564.5|145718.5|145518.5|44
1736937000000|2025-01-15 10:30:00|145725.1|145525.1|145720.1|145520.1|145772.1|145572.1|145719.5|145519.5|168
1736937300000|2025-01-15 10:35:00|145721.5|145521.5|145723.1|145523.1|145742.5|145542.5|145719.5|145519.5|195
1736937600000|2025-01-15 10:40:00|145724.1|145524.1|145739.5|145539.5|145743.1|145543.1|145723.1|145523.1|116
1736937900000|2025-01-15 10:45:00|145740.1|145540.1|145724.1|145524.1|145742.8|145542.8|145720.1|145520.1|60
1736938200000|2025-01-15 10:50:00|145721.5|145521.5|145702|145602|145751.1|145605.5|145694.5|145519.5|96
1736938500000|2025-01-15 10:55:00|145702.5|145602.5|145685.5|145585.5|145758.8|145607.5|145676.5|145554.2|129
1736938800000|2025-01-15 11:00:00|145686|145586|145691|145591|145707.3|145607.3|145685.5|145585.5|72
1736939100000|2025-01-15 11:05:00|145692|145592|145700.5|145600.5|145701|145601|145674.5|145574.5|87
1736939400000|2025-01-15 11:10:00|145700|145600|145692|145592|145707.5|145607.5|145680|145580|30
1736939700000|2025-01-15 11:15:00|145692.5|145592.5|145751.5|145651.5|145751.5|145651.5|145689|145589|57
1736940000000|2025-01-15 11:20:00|145752.1|145652.1|145707.5|145607.5|145757.5|145657.5|145707.5|145607.5|44
1736940300000|2025-01-15 11:25:00|145704.5|145604.5|145673|145573|145704.5|145604.5|145670|145570|60
1736940600000|2025-01-15 11:30:00|145681|145581|145686|145586|145689.5|145589.5|145681|145581|24
1736940900000|2025-01-15 11:35:00|145683|145583|145808.7|145608.7|145812.9|145653.5|145677.5|145577.5|69
1736941200000|2025-01-15 11:40:00|145807.7|145607.7|145825.1|145625.1|145868.9|145668.9|145758.3|145558.3|58
1736941500000|2025-01-15 11:45:00|145838.9|145638.9|145840.1|145640.1|145840.1|145640.1|145811|145611|40
1736941800000|2025-01-15 11:50:00|145832.5|145632.5|145835.1|145635.1|145840.1|145640.1|145828.5|145628.5|30
1736942100000|2025-01-15 11:55:00|145823.3|145623.3|145825.1|145625.1|145835.1|145635.1|145803.1|145603.1|25
1736942400000|2025-01-15 12:00:00|145824|145624|145835|145635|145845|145645|145815.5|145615.5|21
1736943000000|2025-01-15 12:10:00|145834.5|145634.5|145866|145666|145870.5|145670.5|145825|145625|42
1736943300000|2025-01-15 12:15:00|145867.5|145667.5|145844.5|145644.5|145872|145672|145830.5|145630.5|74
1736943600000|2025-01-15 12:20:00|145843.5|145643.5|145760.3|145560.3|145854.5|145654.5|145760.3|145560.3|77
1736943900000|2025-01-15 12:25:00|145768.9|145568.9|145746.5|145646.5|145770.9|145652.5|145691.5|145560.3|79
1736944200000|2025-01-15 12:30:00|145748|145648|145759.5|145659.5|145768.8|145668.8|145747|145647|86
1736944500000|2025-01-15 12:35:00|145760|145660|145759.5|145659.5|145763|145663|145756|145656|105
1736944800000|2025-01-15 12:40:00|145760.4|145660.4|145811.6|145611.6|145818.9|145661.5|145756.5|145607|72
1736945100000|2025-01-15 12:45:00|145810.7|145610.7|145793.5|145693.5|145843|145693.5|145793|145607.3|80
1736945400000|2025-01-15 12:50:00|145794.5|145694.5|145793|145693|145803|145703|145779.5|145679.5|56
1736945700000|2025-01-15 12:55:00|145794.5|145694.5|145804|145704|145816|145716|145793.5|145693.5|136
1736946000000|2025-01-15 13:00:00|145803|145703|145813|145713|145823|145723|145778|145678|95
1736946300000|2025-01-15 13:05:00|145812.5|145712.5|145818|145718|145825|145725|145806.5|145706.5|27
1736946600000|2025-01-15 13:10:00|145818.5|145718.5|145824.5|145724.5|145825|145725|145816.5|145716.5|20
1736946900000|2025-01-15 13:15:00|145825|145725|145819|145719|145840|145740|145818|145718|46
1736947200000|2025-01-15 13:20:00|145819.1|145719.1|145869|145669|145871|145725.1|145807.5|145669|49
1736947500000|2025-01-15 13:25:00|145869.1|145669.1|145791.2|145431.2|145879|145679|145791.2|145431.2|56
1736947800000|2025-01-15 13:30:00|145540.6|145180.6|145218.9|145018.9|145540.6|145180.6|145107.3|144869.5|134
1736948100000|2025-01-15 13:35:00|145228.9|145028.9|145230|145030|145318.9|145149.3|145130|144930|143
1736948400000|2025-01-15 13:40:00|145230.1|145030.1|145442.8|145242.8|145442.8|145242.8|145220.1|145020.1|192
1736948700000|2025-01-15 13:45:00|145431.2|145231.2|145275|145075|145448.8|145248.8|145261.2|145061.2|179
1736949000000|2025-01-15 13:50:00|145275.1|145075.1|145200.4|145000.4|145280.8|145080.8|145187.2|145000.1|122
1736949300000|2025-01-15 13:55:00|145201.5|145001.5|145150.2|144950.2|145208.9|145008.9|145113.5|144918.3|248
1736949600000|2025-01-15 14:00:00|145153.1|144953.1|145227.5|145027.5|145229.5|145029.5|145153.1|144953.1|198
1736949900000|2025-01-15 14:05:00|145239.5|145039.5|145342.5|145142.5|145390.1|145190.1|145221.5|145021.5|197
1736950200000|2025-01-15 14:10:00|145342.1|145142.1|145312.5|145112.5|145342.1|145142.1|145303.5|145103.5|64
1736950500000|2025-01-15 14:15:00|145325|145125|145295|145095|145330|145130|145285|145085|66
1736950800000|2025-01-15 14:20:00|145296|145096|145281.1|145081.1|145316.3|145116.3|145189.9|145015.1|178
1736951100000|2025-01-15 14:25:00|145279.1|145079.1|145209.3|144923.4|145291.5|145091.5|145171.5|144918.8|270
1736951400000|2025-01-15 14:30:00|145256.6|144970.7|145280.1|145080.1|145310|145080.1|145186.6|144888.6|283
1736951700000|2025-01-15 14:35:00|145275.1|145075.1|145297|145097|145327.5|145127.5|145275.1|145075.1|196
1736952000000|2025-01-15 14:40:00|145297.5|145097.5|145367.5|145167.5|145386.1|145186.1|145296|145096|84
1736952300000|2025-01-15 14:45:00|145369.1|145169.1|145367.5|145167.5|145409.5|145209.5|145362.1|145162.1|214
1736952600000|2025-01-15 14:50:00|145368.1|145168.1|145370.1|145170.1|145385.1|145185.1|145333.3|145133.3|119
1736952900000|2025-01-15 14:55:00|145382.5|145182.5|145415.1|145215.1|145423.5|145223.5|145375.1|145175.1|81
1736953200000|2025-01-15 15:00:00|145404.3|145204.3|145474.1|145274.1|145474.1|145274.1|145380.1|145180.1|244
1736953500000|2025-01-15 15:05:00|145474.5|145274.5|145553.5|145353.5|145575.7|145375.7|145471.5|145271.5|196
1736953800000|2025-01-15 15:10:00|145556.1|145356.1|145408.1|145208.1|145557.1|145357.1|145402.1|145202.1|228
1736954100000|2025-01-15 15:15:00|145409.5|145209.5|145259.8|145059.8|145411.1|145211.1|145258.3|145058.3|145
1736954400000|2025-01-15 15:20:00|145260.3|145060.3|145315.5|145115.5|145331.1|145131.1|145235.1|145035.1|147
1736954700000|2025-01-15 15:25:00|145316|145116|145259.5|145159.5|145334.5|145234.5|145259.5|145116|186
1736955000000|2025-01-15 15:30:00|145261.1|145161.1|145302.5|145202.5|145350.1|145250.1|145231.5|145131.5|156
1736955300000|2025-01-15 15:35:00|145301.5|145201.5|145292.5|145192.5|145309.5|145209.5|145227.5|145127.5|126
1736955600000|2025-01-15 15:40:00|145295.1|145195.1|145295.1|145195.1|145344.5|145244.5|145267.5|145130.2|148
1736955900000|2025-01-15 15:45:00|145302.5|145202.5|145385.1|145285.1|145390.1|145290.1|145302.5|145202.5|136
1736956200000|2025-01-15 15:50:00|145385|145285|145459.5|145359.5|145580|145390.1|145385|145285|162
1736956500000|2025-01-15 15:55:00|145465.1|145365.1|145492.5|145392.5|145521.1|145421.1|145465.1|145365.1|117
1736956800000|2025-01-15 16:00:00|145502.1|145402.1|145475.1|145375.1|145526.1|145426.1|145475.1|145375.1|70
1736957100000|2025-01-15 16:05:00|145478.5|145378.5|145531.1|145431.1|145531.5|145431.5|145478.5|145378.5|51
1736957400000|2025-01-15 16:10:00|145533.5|145433.5|145519.5|145419.5|145682.5|145545.1|145519.5|145419.5|235
1736957700000|2025-01-15 16:15:00|145518.1|145418.1|145549.5|145449.5|145551.5|145451.5|145505.1|145405.1|77
1736958000000|2025-01-15 16:20:00|145554.1|145454.1|145430.5|145330.5|145568.5|145468.5|145430.5|145330.5|144
1736958300000|2025-01-15 16:25:00|145430|145330|145423.1|145323.1|145485.5|145366|145410.1|145285|107
1736958600000|2025-01-15 16:30:00|145413.1|145313.1|145692|145492|145733.4|145492|145413.1|145308|282
1736958900000|2025-01-15 16:35:00|145691.5|145491.5|145710|145510|145825.2|145622.1|145661.5|145435.8|184
1736959200000|2025-01-15 16:40:00|145705|145505|145665.5|145465.5|145715.1|145515.1|145661.5|145461.5|204
1736959500000|2025-01-15 16:45:00|145664.5|145464.5|145602.1|145502.1|145664.5|145509.1|145594.5|145420.5|110
1736959800000|2025-01-15 16:50:00|145599.5|145499.5|145661.1|145461.1|145675.1|145540.5|145599.5|145446.1|91
1736960100000|2025-01-15 16:55:00|145660.1|145460.1|145625.1|145425.1|145670.1|145470.1|145625.1|145425.1|90
1736960400000|2025-01-15 17:00:00|145625|145425|145608|145408|145631|145431|145590|145390|102
1736960700000|2025-01-15 17:05:00|145558.1|145458.1|145546.1|145446.1|145558.1|145458.1|145520.1|145420.1|90
1736961000000|2025-01-15 17:10:00|145547.1|145447.1|145533.1|145433.1|145561|145449.1|145483.5|145356.5|99
1736961300000|2025-01-15 17:15:00|145532.1|145432.1|145546.1|145446.1|145585.5|145446.1|145494.5|145361.5|61
1736961600000|2025-01-15 17:20:00|145551|145451|145549.5|145449.5|145568.5|145468.5|145517.5|145417.5|91
1736961900000|2025-01-15 17:25:00|145549.1|145449.1|145442.5|145342.5|145549.1|145449.1|145390.5|145290.5|133
1736962200000|2025-01-15 17:30:00|145441.5|145341.5|145409|145309|145441.5|145341.5|145391|145291|184
1736962500000|2025-01-15 17:35:00|145412.5|145312.5|145404|145304|145428|145328|145399.5|145299.5|132
1736962800000|2025-01-15 17:40:00|145404.5|145304.5|145435|145335|145439|145339|145398.5|145298.5|116
1736963100000|2025-01-15 17:45:00|145438.5|145338.5|145413|145313|145440.5|145340.5|145413|145313|37
1736963400000|2025-01-15 17:50:00|145414.5|145314.5|145409.5|145309.5|145422.5|145322.5|145409.5|145309.5|49
1736963700000|2025-01-15 17:55:00|145415|145315|145454.5|145354.5|145475.1|145375.1|145415|145315|34
1736964000000|2025-01-15 18:00:00|145450|145350|145430|145330|145465|145365|145425|145325|10
1736964300000|2025-01-15 18:05:00|145435|145335|145435|145335|145455.5|145355.5|145435|145335|12
1736964600000|2025-01-15 18:10:00|145434|145334|145430|145330|145434|145334|145430|145330|4
1736964900000|2025-01-15 18:15:00|145430.5|145330.5|145448.5|145348.5|145472.5|145372.5|145430|145330|58
1736965200000|2025-01-15 18:20:00|145447.5|145347.5|145430|145330|145457.5|145357.5|145430|145330|35
1736965500000|2025-01-15 18:25:00|145435|145335|145435|145335|145435|145335|145435|145335|1
1736965800000|2025-01-15 18:30:00|145485.1|145285.1|145486.5|145386.5|145486.5|145386.5|145435|145285.1|38
1736966100000|2025-01-15 18:35:00|145485.5|145385.5|145465.5|145365.5|145493.5|145393.5|145464|145364|54
1736966400000|2025-01-15 18:40:00|145466.5|145366.5|145463.5|145363.5|145466.5|145366.5|145455.5|145355.5|34
1736966700000|2025-01-15 18:45:00|145462|145362|145465|145365|145466|145366|145462|145362|18
1736967000000|2025-01-15 18:50:00|145464|145364|145455.5|145355.5|145464.5|145364.5|145452.5|145352.5|55
1736967300000|2025-01-15 18:55:00|145457|145357|145461|145361|145465.5|145365.5|145452.5|145352.5|64
1736967600000|2025-01-15 19:00:00|145459|145359|145464.5|145364.5|145466|145366|145456.5|145356.5|78
1736967900000|2025-01-15 19:05:00|145462|145362|145453|145353|145464.5|145364.5|145453|145353|43
1736968200000|2025-01-15 19:10:00|145456|145356|145465|145365|145468|145368|145456|145356|27
1736968500000|2025-01-15 19:15:00|145464.5|145364.5|145454|145354|145464.5|145364.5|145453|145353|18
1736968800000|2025-01-15 19:20:00|145455|145355|145454.5|145354.5|145458|145358|145453.5|145353.5|28
1736969100000|2025-01-15 19:25:00|145456|145356|145455|145355|145457|145357|145453.5|145353.5|29
1736969400000|2025-01-15 19:30:00|145454.5|145354.5|145490|145390|145490.1|145390.1|145454.5|145354.5|11
1736969700000|2025-01-15 19:35:00|145477.5|145377.5|145450|145350|145477.5|145377.5|145450|145350|15
1736970000000|2025-01-15 19:40:00|145448|145348|145448|145348|145448|145348|145448|145348|1
1736970300000|2025-01-15 19:45:00|145447|145347|145440|145340|145450|145350|145428.8|145328.8|40
1736970600000|2025-01-15 19:50:00|145439.5|145339.5|145445|145345|145470|145370|145439.5|145339.5|22
1736970900000|2025-01-15 19:55:00|145444|145344|145445|145345|145445|145345|145444|145344|4
1736971200000|2025-01-15 20:00:00|145445.5|145345.5|145445|145345|145446|145346|145445|145345|5
1736971800000|2025-01-15 20:10:00|145443|145343|145470|145270|145475|145343|145425|145270|5
1736972100000|2025-01-15 20:15:00|145495|145295|145470|145270|145495|145295|145470|145270|2
1736972400000|2025-01-15 20:20:00|145475|145275|145465|145265|145480.1|145280.1|145465|145265|16
1736973000000|2025-01-15 20:30:00|145472.5|145272.5|145468.5|145268.5|145479.5|145279.5|145462.5|145262.5|14
1736973300000|2025-01-15 20:35:00|145464|145264|145462.5|145262.5|145473|145273|145462.5|145262.5|8
1736973600000|2025-01-15 20:40:00|145470|145270|145462.5|145262.5|145473.5|145273.5|145462.5|145262.5|12
1736973900000|2025-01-15 20:45:00|145468|145268|145465.5|145265.5|145475|145275|145462.5|145262.5|38
1736974200000|2025-01-15 20:50:00|145471|145271|145464.5|145264.5|145474.5|145274.5|145464.5|145264.5|7
1736974500000|2025-01-15 20:55:00|145462.5|145262.5|145485.1|145285.1|145485.1|145285.1|145462.5|145262.5|57
1736974800000|2025-01-15 21:00:00|145481.9|145281.9|145485.1|145285.1|145485.1|145285.1|145481.1|145281.1|29
1736975400000|2025-01-15 21:10:00|145503|145303|145505|145305|145505|145305|145503|145303|2
1736975700000|2025-01-15 21:15:00|145528.2|145281.9|145569.2|145240.8|145569.2|145281.9|145528.2|145240.8|2
1736976300000|2025-01-15 21:25:00|145564.2|145235.8|145534.2|145205.8|145569.2|145240.8|145524.2|145195.8|12
1736977500000|2025-01-15 21:45:00|145516.7|145188.3|145583.7|145223.7|145583.7|145223.7|145516.7|145188.3|2
1736977800000|2025-01-15 21:50:00|145594.7|145234.7|145594.7|145234.7|145594.7|145234.7|145594.7|145234.7|1
1736989200000|2025-01-16 01:00:00|144980.1|144780.1|144930.3|144830.3|144980.1|144857|144859.1|144759.1|353
1736989500000|2025-01-16 01:05:00|144929.7|144829.7|144897.5|144797.5|144939|144839|144880.8|144780.8|282
1736989800000|2025-01-16 01:10:00|144898.1|144798.1|145052.9|144852.9|145075.1|144897.3|144897.1|144797.1|346
1736990100000|2025-01-16 01:15:00|145051.5|144851.5|145118|145018|145163|145032.5|145017.7|144817.7|388
1736990400000|2025-01-16 01:20:00|145121|145021|145081.1|144981.1|145129.5|145029.5|145055.1|144955.1|333
1736990700000|2025-01-16 01:25:00|145080.5|144980.5|145086|144886|145164.5|145049.5|144966.1|144866.1|416
1736991000000|2025-01-16 01:30:00|145085|144885|144987|144887|145085|144907.5|144937|144783.5|417
1736991300000|2025-01-16 01:35:00|144987.5|144887.5|145015.1|144915.1|145015.1|144915.1|144905.1|144805.1|432
1736991600000|2025-01-16 01:40:00|145010.1|144910.1|145002.5|144902.5|145055.1|144947.6|144951.5|144832.1|414
1736991900000|2025-01-16 01:45:00|144996.5|144896.5|145046.5|144946.5|145061.5|144961.5|144987.5|144887.5|285
1736992200000|2025-01-16 01:50:00|145046.2|144946.2|145018.1|144918.1|145047|144947|144983.5|144883.5|305
1736992500000|2025-01-16 01:55:00|145016.5|144916.5|145015|144915|145050.5|144950.5|144973.5|144873.5|253
1736992800000|2025-01-16 02:00:00|145014.5|144914.5|145040|144940|145048.5|144948.5|144920.5|144820.5|435
1736993100000|2025-01-16 02:05:00|145042|144942|145117.9|145017.9|145123.5|145023.5|145034.8|144934.8|428
1736993400000|2025-01-16 02:10:00|145117.5|145017.5|145109|145009|145137.5|145037.5|145066.5|144966.5|358
1736993700000|2025-01-16 02:15:00|145107|145007|145301.5|145201.5|145331.5|145231.5|145106.5|145006.5|470
1736994000000|2025-01-16 02:20:00|145298.1|145198.1|145308|145208|145343.1|145243.1|145272.5|145172.5|416
1736994300000|2025-01-16 02:25:00|145307.8|145207.8|145323.5|145223.5|145349.1|145249.1|145307.5|145207.5|291
1736994600000|2025-01-16 02:30:00|145325.1|145225.1|145269.9|145169.9|145326.8|145226.8|145226|145126|292
1736994900000|2025-01-16 02:35:00|145269.7|145169.7|145266.3|145166.3|145310.5|145210.5|145239.5|145139.5|346
1736995200000|2025-01-16 02:40:00|145278.5|145178.5|145267.5|145167.5|145293.1|145193.1|145235.1|145135.1|363
1736995500000|2025-01-16 02:45:00|145268|145168|145350|145250|145377.5|145277.5|145246.1|145146.1|413
1736995800000|2025-01-16 02:50:00|145350.5|145250.5|145463.5|145363.5|145501.1|145401.1|145338|145238|436
1736996100000|2025-01-16 02:55:00|145468.1|145368.1|145488.5|145388.5|145528|145428|145468.1|145368.1|379
1736996400000|2025-01-16 03:00:00|145485.5|145385.5|145495.5|145395.5|145520|145420|145478.5|145378.5|324
1736996700000|2025-01-16 03:05:00|145495|145395|145493.8|145393.8|145558.3|145458.3|145472.9|145372.9|400
1736997000000|2025-01-16 03:10:00|145493.6|145393.6|145523.5|145423.5|145540.5|145440.5|145481.3|145381.3|213
1736997300000|2025-01-16 03:15:00|145524|145424|145648.8|145548.8|145648.8|145548.8|145523|145423|307
1736997600000|2025-01-16 03:20:00|145647.1|145547.1|145605.5|145505.5|145655.9|145555.9|145580|145480|348
1736997900000|2025-01-16 03:25:00|145605.8|145505.8|145615|145515|145616.5|145516.5|145580.5|145480.5|281
1736998200000|2025-01-16 03:30:00|145611.1|145511.1|145615|145515|145620.1|145520.1|145576|145476|171
1736998500000|2025-01-16 03:35:00|145615.8|145515.8|145636.5|145536.5|145666.1|145566.1|145610.1|145510.1|251
1736998800000|2025-01-16 03:40:00|145635|145535|145621.5|145521.5|145660|145560|145598.5|145498.5|264
1736999100000|2025-01-16 03:45:00|145622|145522|145614.1|145514.1|145664.2|145564.2|145604.1|145504.1|262
1736999400000|2025-01-16 03:50:00|145613.8|145513.8|145637.1|145537.1|145641.7|145541.7|145590.1|145490.1|200
1736999700000|2025-01-16 03:55:00|145637.5|145537.5|145636.5|145536.5|145645.9|145545.9|145614.1|145514.1|137
1737000000000|2025-01-16 04:00:00|145635.3|145535.3|145555.1|145455.1|145635.3|145535.3|145554.5|145454.5|171
1737000300000|2025-01-16 04:05:00|145556.5|145456.5|145561.5|145461.5|145581.5|145481.5|145516.1|145416.1|277
1737000600000|2025-01-16 04:10:00|145560.7|145460.7|145537.5|145437.5|145561.5|145461.5|145511.1|145411.1|259
1737000900000|2025-01-16 04:15:00|145537.8|145437.8|145505.1|145405.1|145537.8|145437.8|145491.5|145391.5|223
1737001200000|2025-01-16 04:20:00|145505.3|145405.3|145526.5|145426.5|145536.5|145436.5|145505.1|145405.1|209
1737001500000|2025-01-16 04:25:00|145527.8|145427.8|145562.5|145462.5|145568.5|145468.5|145509.1|145409.1|294
1737001800000|2025-01-16 04:30:00|145562.8|145462.8|145545.3|145445.3|145567.1|145467.1|145535.6|145435.6|223
1737002100000|2025-01-16 04:35:00|145544.3|145444.3|145621|145521|145621|145521|145530.2|145430.2|184
1737002400000|2025-01-16 04:40:00|145622|145522|145581.2|145481.2|145626|145526|145575|145475|262
1737002700000|2025-01-16 04:45:00|145581.1|145481.1|145570|145470|145582|145482|145555.9|145455.9|230
1737003000000|2025-01-16 04:50:00|145567|145467|145562.5|145462.5|145580|145480|145552.1|145452.1|212
1737003300000|2025-01-16 04:55:00|145562.1|145462.1|145525.5|145425.5|145562.5|145462.5|145500.5|145400.5|214
1737003600000|2025-01-16 05:00:00|145525.1|145425.1|145546.5|145446.5|145568.5|145468.5|145495.1|145395.1|240
1737003900000|2025-01-16 05:05:00|145546.1|145446.1|145562.5|145462.5|145578.7|145478.7|145546|145446|239
1737004200000|2025-01-16 05:10:00|145562.1|145462.1|145575|145475|145593.5|145493.5|145554.1|145454.1|186
1737004500000|2025-01-16 05:15:00|145575.2|145475.2|145584.7|145484.7|145616.5|145516.5|145570|145470|214
1737004800000|2025-01-16 05:20:00|145584.2|145484.2|145588.5|145488.5|145603.5|145503.5|145568.1|145468.1|153
1737005100000|2025-01-16 05:25:00|145590.3|145490.3|145535.1|145435.1|145600.1|145500.1|145533|145433|194
1737005400000|2025-01-16 05:30:00|145539.5|145439.5|145540|145440|145553.5|145453.5|145531.3|145431.3|98
1737005700000|2025-01-16 05:35:00|145539.5|145439.5|145597.5|145497.5|145609.5|145509.5|145539.5|145439.5|164
1737006000000|2025-01-16 05:40:00|145596|145496|145599.5|145499.5|145605.1|145505.1|145576.5|145476.5|204
1737006300000|2025-01-16 05:45:00|145599.8|145499.8|145650|145550|145673.1|145573.1|145599|145499|236
1737006600000|2025-01-16 05:50:00|145649.8|145549.8|145651.5|145551.5|145671.5|145571.5|145609.5|145509.5|208
1737006900000|2025-01-16 05:55:00|145650.1|145550.1|145643.7|145543.7|145663|145563|145621|145521|223
1737007200000|2025-01-16 06:00:00|145639.4|145539.4|145620|145520|145654.3|145554.3|145599.5|145499.5|272
1737007500000|2025-01-16 06:05:00|145616.5|145516.5|145595.7|145495.7|145627|145527|145580|145480|274
1737007800000|2025-01-16 06:10:00|145598.9|145498.9|145618|145518|145660.1|145560.1|145590|145490|234
1737008100000|2025-01-16 06:15:00|145618.5|145518.5|145611.7|145511.7|145628.4|145528.4|145592.9|145492.9|238
1737008400000|2025-01-16 06:20:00|145611.3|145511.3|145543.1|145443.1|145660|145560|145528.1|145428.1|331
1737008700000|2025-01-16 06:25:00|145544.1|145444.1|145521.5|145421.5|145557.8|145457.8|145506.5|145406.5|319
1737009000000|2025-01-16 06:30:00|145523|145423|145597.1|145497.1|145631.1|145503.2|145514|145405.9|266
1737009300000|2025-01-16 06:35:00|145594.5|145494.5|145563.5|145463.5|145638.6|145500|145563.5|145429.4|88
1737009600000|2025-01-16 06:40:00|145564|145464|145553.5|145453.5|145568.3|145468.3|145530.1|145430.1|47
1737009900000|2025-01-16 06:45:00|145558.1|145458.1|145570.1|145470.1|145594.5|145494.5|145558.1|145458.1|64
1737010200000|2025-01-16 06:50:00|145569|145469|145561.5|145461.5|145571.1|145471.1|145558.4|145458.4|46
1737010500000|2025-01-16 06:55:00|145562.5|145462.5|145529.5|145429.5|145564.1|145464.1|145505|145405|87
1737010800000|2025-01-16 07:00:00|145528.5|145428.5|145549.5|145449.5|145573.1|145473.1|145511.5|145411.5|192
1737011100000|2025-01-16 07:05:00|145559.5|145459.5|145539.5|145439.5|145581.6|145460.1|145510|145362.7|158
1737011400000|2025-01-16 07:10:00|145539|145439|145523.5|145323.5|145573.7|145445.1|145468|145287.4|144
1737011700000|2025-01-16 07:15:00|145517.1|145317.1|145431.5|145331.5|145523.1|145370.6|145430.8|145298.4|139
1737012000000|2025-01-16 07:20:00|145430|145330|145414.5|145314.5|145430.1|145330.1|145390|145290|106
1737012300000|2025-01-16 07:25:00|145415|145315|145374.5|145274.5|145418.6|145318.6|145368.5|145268.5|54
1737012600000|2025-01-16 07:30:00|145375|145275|145359.5|145259.5|145380.1|145280.1|145352.1|145252.1|24
1737012900000|2025-01-16 07:35:00|145365|145265|145390.3|145290.3|145440.1|145290.3|145320|145220|70
1737013200000|2025-01-16 07:40:00|145449.4|145249.4|145371.4|145271.4|145478.8|145327.9|145371.4|145244.5|26
1737013500000|2025-01-16 07:45:00|145371.5|145271.5|145385.1|145285.1|145394.6|145294.6|145362.7|145262.7|50
1737013800000|2025-01-16 07:50:00|145380|145280|145436.5|145336.5|145445|145345|145377.5|145277.5|45
1737014100000|2025-01-16 07:55:00|145444|145344|145420.6|145320.6|145445.1|145345.1|145413.5|145313.5|59
1737014400000|2025-01-16 08:00:00|145413.5|145313.5|145385.1|145285.1|145435.4|145335.4|145374.5|145274.5|87
1737014700000|2025-01-16 08:05:00|145380|145280|145448.6|145348.6|145490.6|145358.6|145380|145280|57
1737015000000|2025-01-16 08:10:00|145447.5|145347.5|145615.4|145415.4|145618.6|145420.5|145445.5|145345.5|38
1737015300000|2025-01-16 08:15:00|145618.6|145418.6|145505.7|145405.7|145618.6|145449.1|145505.7|145381.4|72
1737015600000|2025-01-16 08:20:00|145504.9|145404.9|145491.7|145391.7|145504.9|145404.9|145472.5|145372.5|48
1737015900000|2025-01-16 08:25:00|145494.6|145394.6|145553.1|145453.1|145553.1|145453.1|145472.5|145372.5|73
1737016200000|2025-01-16 08:30:00|145617|145517|145575.5|145475.5|145658.8|145534.1|145575.5|145449.1|92
1737016500000|2025-01-16 08:35:00|145576.5|145476.5|145527.5|145427.5|145577|145477|145525|145425|35
1737016800000|2025-01-16 08:40:00|145526|145426|145543.5|145443.5|145543.5|145443.5|145526|145426|15
1737017100000|2025-01-16 08:45:00|145544|145444|145518.5|145418.5|145565|145465|145510.1|145410.1|90
1737017400000|2025-01-16 08:50:00|145517.5|145417.5|145519|145419|145525.5|145425.5|145505|145405|39
1737017700000|2025-01-16 08:55:00|145517.5|145417.5|145629.5|145529.5|145675|145575|145506.5|145406.5|94
1737018000000|2025-01-16 09:00:00|145625.5|145525.5|145618.8|145518.8|145661|145561|145605.1|145505.1|148
1737018300000|2025-01-16 09:05:00|145618.6|145518.6|145610.5|145510.5|145622.5|145522.5|145560|145460|120
1737018600000|2025-01-16 09:10:00|145610.1|145510.1|145590.1|145490.1|145631.5|145531.5|145588|145488|58
1737018900000|2025-01-16 09:15:00|145588.5|145488.5|145591.5|145491.5|145592|145492|145525|145425|51
1737019200000|2025-01-16 09:20:00|145591|145491|145559|145459|145601.5|145501.5|145559|145459|70
1737019500000|2025-01-16 09:25:00|145558.5|145458.5|145555|145455|145573.5|145473.5|145541|145441|96
1737019800000|2025-01-16 09:30:00|145554.5|145454.5|145578|145478|145590.1|145490.1|145554.5|145454.5|54
1737020100000|2025-01-16 09:35:00|145577|145477|145565|145465|145595|145495|145556|145456|37
1737020400000|2025-01-16 09:40:00|145570|145470|145600|145500|145610|145510|145570|145470|37
1737020700000|2025-01-16 09:45:00|145605|145505|145725|145625|145730.5|145630.5|145600|145500|51
1737021000000|2025-01-16 09:50:00|145724.5|145624.5|145642.5|145542.5|145724.5|145624.5|145629|145529|52
1737021300000|2025-01-16 09:55:00|145645|145545|145652.1|145552.1|145655|145555|145634.5|145534.5|16
1737021600000|2025-01-16 10:00:00|145655|145555|145697.1|145597.1|145708.3|145608.3|145655|145555|59
1737021900000|2025-01-16 10:05:00|145697.5|145597.5|145730|145630|145730|145630|145697|145597|27
1737022200000|2025-01-16 10:10:00|145720|145620|145715|145615|145727.5|145627.5|145710|145610|15
1737022500000|2025-01-16 10:15:00|145724.5|145624.5|145749.5|145649.5|145770|145670|145724.5|145624.5|30
1737022800000|2025-01-16 10:20:00|145750|145650|145709.5|145609.5|145750|145650|145705|145605|61
1737023100000|2025-01-16 10:25:00|145713.5|145613.5|145685|145585|145717|145617|145682.5|145582.5|70
1737023400000|2025-01-16 10:30:00|145690.5|145590.5|145690|145590|145695|145595|145680.5|145580.5|18
1737023700000|2025-01-16 10:35:00|145683|145583|145670|145570|145684.5|145584.5|145662.5|145562.5|70
1737024000000|2025-01-16 10:40:00|145672.5|145572.5|145673.5|145573.5|145679|145579|145670|145570|262
1737024300000|2025-01-16 10:45:00|145670|145570|145674|145574|145678.5|145578.5|145670|145570|249
1737024600000|2025-01-16 10:50:00|145672.5|145572.5|145675.5|145575.5|145680|145580|145667.5|145567.5|212
1737024900000|2025-01-16 10:55:00|145678|145578|145677.5|145577.5|145680.1|145580.1|145671.5|145571.5|77
1737025200000|2025-01-16 11:00:00|145676|145576|145666.5|145566.5|145680.4|145580.4|145663.6|145563.6|70
1737025500000|2025-01-16 11:05:00|145667|145567|145640.8|145540.8|145667.5|145567.5|145596.6|145496.6|61
1737025800000|2025-01-16 11:10:00|145621.1|145521.1|145645|145545|145646.5|145546.5|145607.2|145507.2|131
1737026100000|2025-01-16 11:15:00|145645.5|145545.5|145609.5|145509.5|145655|145555|145598.2|145498.2|104
1737026400000|2025-01-16 11:20:00|145607.5|145507.5|145604|145504|145608.5|145508.5|145601|145501|29
1737026700000|2025-01-16 11:25:00|145603|145503|145597.5|145497.5|145605|145505|145591.5|145491.5|10
1737027000000|2025-01-16 11:30:00|145600.5|145500.5|145558.8|145458.8|145603.4|145503.4|145548.1|145448.1|101
1737027300000|2025-01-16 11:35:00|145547.2|145447.2|145582.2|145382.2|145593.9|145451.8|145528.2|145374.2|53
1737027600000|2025-01-16 11:40:00|145585.8|145385.8|145561.2|145361.2|145587.8|145418.2|145518.2|145361.2|67
1737027900000|2025-01-16 11:45:00|145564.8|145364.8|145565.5|145465.5|145625.1|145475.1|145522|145352.9|54
1737028200000|2025-01-16 11:50:00|145567|145467|145651|145551|145716.5|145552|145567|145467|102
1737028500000|2025-01-16 11:55:00|145652.5|145552.5|145643.5|145543.5|145690.9|145552.5|145629|145465.3|88
1737028800000|2025-01-16 12:00:00|145644.5|145544.5|145720.1|145620.1|145736|145636|145643.5|145491.2|151
1737029100000|2025-01-16 12:05:00|145719.1|145619.1|145755|145655|145801.2|145682.5|145710.1|145588.2|100
1737029400000|2025-01-16 12:10:00|145791.2|145591.2|145772|145672|145810|145674.5|145747.7|145591.2|39
1737029700000|2025-01-16 12:15:00|145767|145667|145770.1|145670.1|145800.1|145672|145720|145591.2|66
1737030000000|2025-01-16 12:20:00|145769.1|145669.1|145806.1|145706.1|145810.1|145710.1|145768.5|145668.5|64
1737030300000|2025-01-16 12:25:00|145805.1|145705.1|145805.1|145705.1|145820.1|145720.1|145795.1|145695.1|73
1737030600000|2025-01-16 12:30:00|145800.1|145700.1|145815|145715|145825.1|145725.1|145797.5|145697.5|67
1737030900000|2025-01-16 12:35:00|145814|145714|145810|145710|145815|145715|145800|145700|56
1737031200000|2025-01-16 12:40:00|145813.5|145713.5|145815.5|145715.5|145817|145717|145804.5|145704.5|16
1737031500000|2025-01-16 12:45:00|145815|145715|145780.1|145680.1|145822.5|145722.5|145761.2|145661.2|52
1737031800000|2025-01-16 12:50:00|145780.4|145680.4|145806.5|145706.5|145810|145710|145780.4|145680.4|34
1737032100000|2025-01-16 12:55:00|145805|145705|145790|145690|145805|145705|145770.1|145670.1|198
1737032400000|2025-01-16 13:00:00|145789.5|145689.5|145790.5|145690.5|145832.5|145732.5|145775.3|145675.3|82
1737032700000|2025-01-16 13:05:00|145790.1|145690.1|145810|145710|145832.5|145732.5|145789.5|145689.5|82
1737033000000|2025-01-16 13:10:00|145805|145705|145800|145700|145805.1|145705.1|145800|145700|21
1737033300000|2025-01-16 13:15:00|145801|145701|145825.1|145725.1|145837.5|145737.5|145795.1|145695.1|60
1737033600000|2025-01-16 13:20:00|145830.1|145730.1|145900.1|145700.1|145925.5|145779.1|145825.1|145684.7|38
1737033900000|2025-01-16 13:25:00|145900|145700|145978.9|145618.9|146009|145724.5|145885.1|145611.3|23
1737034200000|2025-01-16 13:30:00|145948.9|145588.9|145769.2|145569.2|145965|145727.5|145757.9|145513.2|123
1737034500000|2025-01-16 13:35:00|145745.1|145545.1|145828.9|145628.9|145852.9|145691.8|145715.1|145542.5|94
1737034800000|2025-01-16 13:40:00|145820.1|145620.1|145660|145560|145838.9|145638.9|145615.1|145500.3|191
1737035100000|2025-01-16 13:45:00|145660.4|145560.4|145686.5|145586.5|145687.5|145587.5|145647.3|145547.3|128
1737035400000|2025-01-16 13:50:00|145685.5|145585.5|145644|145544|145687.5|145587.5|145614.5|145514.5|121
1737035700000|2025-01-16 13:55:00|145643.1|145543.1|145670|145570|145719.9|145619.9|145640.7|145540.7|208
1737036000000|2025-01-16 14:00:00|145669.5|145569.5|145695|145595|145723.1|145623.1|145669.5|145569.5|76
1737036300000|2025-01-16 14:05:00|145693.5|145593.5|145735|145635|145735|145635|145681.1|145581.1|74
1737036600000|2025-01-16 14:10:00|145727.5|145627.5|145718.1|145618.1|145750.1|145650.1|145702.1|145602.1|135
1737036900000|2025-01-16 14:15:00|145718.5|145618.5|145699.5|145599.5|145743.5|145625|145690.1|145533.6|118
1737037200000|2025-01-16 14:20:00|145699.1|145599.1|145692.1|145592.1|145709.5|145609.5|145672.5|145572.5|58
1737037500000|2025-01-16 14:25:00|145692.9|145592.9|145819.1|145619.1|145821.1|145658.5|145691.5|145532.6|118
1737037800000|2025-01-16 14:30:00|145817.1|145617.1|145770.1|145670.1|145855.1|145705.1|145759.1|145617.1|133
1737038100000|2025-01-16 14:35:00|145769.1|145669.1|145760.1|145660.1|145805.1|145705.1|145740|145640|53
1737038400000|2025-01-16 14:40:00|145755|145655|145751.5|145651.5|145760.1|145660.1|145735|145635|41
1737038700000|2025-01-16 14:45:00|145752.1|145652.1|145766.1|145666.1|145770.1|145670.1|145750.5|145650.5|94
1737039000000|2025-01-16 14:50:00|145769.3|145669.3|145760.1|145660.1|145781.5|145681.5|145757.8|145657.8|116
1737039300000|2025-01-16 14:55:00|145761.1|145661.1|145775.1|145675.1|145807.1|145707.1|145761.1|145661.1|53
1737039600000|2025-01-16 15:00:00|145770.1|145670.1|145794|145694|145842.3|145695|145770.1|145620.5|81
1737039900000|2025-01-16 15:05:00|145793.1|145693.1|145670|145470|145874.1|145693.1|145662.5|145462.5|223
1737040200000|2025-01-16 15:10:00|145660|145460|145607.9|145407.9|145705.5|145505.5|145585.1|145366.8|271
1737040500000|2025-01-16 15:15:00|145643.2|145424|145532.5|145432.5|145678.1|145478.1|145531.5|145376.8|329
1737040800000|2025-01-16 15:20:00|145533.5|145433.5|145510.1|145410.1|145565.1|145465.1|145499.1|145399.1|166
1737041100000|2025-01-16 15:25:00|145510.5|145410.5|145530.5|145430.5|145570.1|145431.1|145480.1|145322|129
1737041400000|2025-01-16 15:30:00|145530.1|145430.1|145448.4|145248.4|145540.1|145440.1|145405|145237.9|138
1737041700000|2025-01-16 15:35:00|145454|145254|145472.5|145372.5|145592|145400.1|145384.5|145254|120
1737042000000|2025-01-16 15:40:00|145473.1|145373.1|145500.1|145400.1|145584|145443.5|145462.1|145335.1|110
1737042300000|2025-01-16 15:45:00|145506.1|145406.1|145520.5|145420.5|145533.5|145433.5|145505|145405|34
1737042600000|2025-01-16 15:50:00|145510|145410|145619.5|145419.5|145629.1|145470.5|145493.1|145382.5|90
1737042900000|2025-01-16 15:55:00|145620.5|145420.5|145650.5|145450.5|145670|145470|145609|145409|135
1737043200000|2025-01-16 16:00:00|145650|145450|145514.1|145414.1|145650|145458.5|145513.5|145404.5|113
1737043500000|2025-01-16 16:05:00|145517.5|145417.5|145489.5|145389.5|145563.1|145463.1|145468.5|145368.5|236
1737043800000|2025-01-16 16:10:00|145485.1|145385.1|145643.5|145543.5|145653|145553|145465|145365|140
1737044100000|2025-01-16 16:15:00|145633.7|145533.7|145711.5|145611.5|145874|145683.5|145586.1|145486|269
1737044400000|2025-01-16 16:20:00|145715.5|145615.5|145715.1|145615.1|145800.1|145700.1|145705.1|145605.1|151
1737044700000|2025-01-16 16:25:00|145716|145616|145680.5|145580.5|145734.1|145634.1|145654.5|145554.5|214
1737045000000|2025-01-16 16:30:00|145681.1|145581.1|145560|145460|145688.5|145588.5|145552|145452|123
1737045300000|2025-01-16 16:35:00|145569|145469|145621.1|145521.1|145624.5|145524.5|145521.5|145421.5|96
1737045600000|2025-01-16 16:40:00|145622.1|145522.1|145575|145475|145639.1|145523.1|145570|145417.5|138
1737045900000|2025-01-16 16:45:00|145576.1|145476.1|145555.4|145355.4|145600.1|145476.5|145531.5|145355|137
1737046200000|2025-01-16 16:50:00|145556.9|145356.9|145652.5|145452.5|145671.8|145471.8|145556|145356|100
1737046500000|2025-01-16 16:55:00|145651.5|145451.5|145658.1|145458.1|145720|145520|145633.6|145433.6|137
1737046800000|2025-01-16 17:00:00|145658.5|145458.5|145682.1|145482.1|145711.1|145511.1|145658.5|145458.5|116
1737047100000|2025-01-16 17:05:00|145684|145484|145686.1|145486.1|145721.1|145521.1|145681.5|145481.5|104
1737047400000|2025-01-16 17:10:00|145699.1|145499.1|145681.3|145481.3|145704|145504|145655|145455|76
1737047700000|2025-01-16 17:15:00|145680.3|145480.3|145620.1|145420.1|145743|145543|145595|145395|189
1737048000000|2025-01-16 17:20:00|145585.1|145385.1|145590.1|145390.1|145630.1|145430.1|145518.1|145318.1|103
1737048300000|2025-01-16 17:25:00|145575|145375|145565|145365|145575|145375|145540.1|145340.1|33
1737048600000|2025-01-16 17:30:00|145565.1|145365.1|145535.1|145335.1|145590.1|145390.1|145520.9|145320.9|103
1737048900000|2025-01-16 17:35:00|145545.1|145345.1|145597.1|145397.1|145597.5|145397.5|145545.1|145345.1|113
1737049200000|2025-01-16 17:40:00|145595.1|145395.1|145628.5|145428.5|145635.1|145435.1|145586.1|145386.1|109
1737049500000|2025-01-16 17:45:00|145633.5|145433.5|145640|145440|145650.1|145450.1|145627.9|145427.9|143
1737049800000|2025-01-16 17:50:00|145639.9|145439.9|145659|145459|145695.5|145495.5|145637.3|145437.3|104
1737050100000|2025-01-16 17:55:00|145659.5|145459.5|145685.1|145485.1|145685.1|145485.1|145639.6|145439.6|59
1737050400000|2025-01-16 18:00:00|145686.1|145486.1|145649.5|145449.5|145695.1|145495.1|145643.7|145443.7|75
1737050700000|2025-01-16 18:05:00|145640.1|145440.1|145650.5|145450.5|145665.1|145465.1|145629|145429|24
1737051000000|2025-01-16 18:10:00|145649.5|145449.5|145615.1|145415.1|145649.5|145449.5|145615.1|145415.1|20
1737051300000|2025-01-16 18:15:00|145620.1|145420.1|145624.7|145424.7|145635.1|145435.1|145620.1|145420.1|101
1737051600000|2025-01-16 18:20:00|145624.8|145424.8|145623.7|145423.7|145635.1|145435.1|145620.9|145420.9|130
1737051900000|2025-01-16 18:25:00|145624.8|145424.8|145673.5|145473.5|145675.1|145475.1|145621.7|145421.7|67
1737052200000|2025-01-16 18:30:00|145675.1|145475.1|145688.1|145488.1|145695.1|145495.1|145673.1|145473.1|145
1737052500000|2025-01-16 18:35:00|145686.5|145486.5|145694.1|145494.1|145695.1|145495.1|145686.5|145486.5|95
1737052800000|2025-01-16 18:40:00|145695.1|145495.1|145696.1|145496.1|145705.1|145505.1|145667.5|145467.5|153
1737053100000|2025-01-16 18:45:00|145695.1|145495.1|145710|145510|145710|145510|145691.9|145491.9|44
1737053400000|2025-01-16 18:50:00|145705|145505|145679.5|145479.5|145710|145510|145674.2|145474.2|60
1737053700000|2025-01-16 18:55:00|145680|145480|145692.7|145492.7|145704.8|145504.8|145680|145480|97
1737054000000|2025-01-16 19:00:00|145698.1|145498.1|145690|145490|145700|145500|145670|145470|94
1737054300000|2025-01-16 19:05:00|145685|145485|145677.5|145477.5|145685|145485|145652.7|145452.7|17
1737054600000|2025-01-16 19:10:00|145675|145475|145661.9|145461.9|145675|145475|145660|145460|148
1737054900000|2025-01-16 19:15:00|145661.7|145461.7|145680|145480|145680|145480|145633.2|145433.2|65
1737055200000|2025-01-16 19:20:00|145675.2|145475.2|145693.7|145493.7|145700|145500|145654.2|145454.2|124
1737055500000|2025-01-16 19:25:00|145693.9|145493.9|145688.8|145488.8|145704.8|145504.8|145685|145485|95
1737055800000|2025-01-16 19:30:00|145690.7|145490.7|145700.7|145500.7|145704.8|145504.8|145690.7|145490.7|57
1737056100000|2025-01-16 19:35:00|145700.4|145500.4|145679.1|145479.1|145700.4|145500.4|145668.2|145468.2|60
1737056400000|2025-01-16 19:40:00|145679.2|145479.2|145693.9|145493.9|145693.9|145493.9|145662.9|145462.9|45
1737056700000|2025-01-16 19:45:00|145699.6|145499.6|145706|145506|145706|145506|145696.2|145496.2|70
1737057000000|2025-01-16 19:50:00|145710|145510|145714|145514|145752.9|145541.1|145699.3|145487.5|127
1737057300000|2025-01-16 19:55:00|145711.7|145511.7|145656.9|145456.9|145733.5|145523.4|145641.5|145441.5|158
1737057600000|2025-01-16 20:00:00|145658.4|145458.4|145718.7|145474.6|145719|145512|145653.7|145434.3|50
1737057900000|2025-01-16 20:05:00|145716|145477.3|145699.4|145455.3|145745.7|145515.9|145660.3|145407.4|230
1737058200000|2025-01-16 20:10:00|145745.7|145501.6|145714.7|145438|145756.4|145527.2|145663|145368.4|249
1737058500000|2025-01-16 20:15:00|145704.7|145448|145697.4|145455.4|145753.6|145502.8|145680.3|145386.4|50
1737058800000|2025-01-16 20:20:00|145723.7|145429.1|145710|145392.7|145749.4|145432.1|145698.7|145371.4|17
1737059100000|2025-01-16 20:25:00|145731.4|145371.4|145710|145392.7|145731.4|145392.7|145710|145371.4|4
1737059400000|2025-01-16 20:30:00|145731.4|145371.4|145731.4|145371.4|145731.4|145392.7|145710|145371.4|17
1737059700000|2025-01-16 20:35:00|145710|145392.7|145700|145402.7|145731.4|145402.7|145700|145371.4|102
1737060000000|2025-01-16 20:40:00|145710|145392.7|145710|145392.7|145731.4|145402.7|145700|145371.4|97
1737060300000|2025-01-16 20:45:00|145731.4|145371.4|145717.6|145400.3|145737.8|145410.3|145700.7|145371.4|79
1737060600000|2025-01-16 20:50:00|145710|145510|145760|145468.4|145806.2|145521.3|145710|145407.5|51
1737060900000|2025-01-16 20:55:00|145756.6|145471.7|145739.5|145474.8|145771.1|145486.2|145720.1|145398.7|98
1737061200000|2025-01-16 21:00:00|145732|145454.7|145835.7|145475.7|145835.7|145507|145708.7|145442.7|30
1737061800000|2025-01-16 21:10:00|145826.4|145466.4|145800.4|145440.4|145826.4|145466.4|145800.4|145440.4|4
1737062100000|2025-01-16 21:15:00|145786.4|145426.4|145786.4|145426.4|145786.4|145426.4|145786.4|145426.4|1
1737075600000|2025-01-17 01:00:00|145249.5|145149.5|145298.5|145198.5|145315.3|145215.3|145197.1|145097.1|324
1737075900000|2025-01-17 01:05:00|145298.1|145198.1|145343.5|145243.5|145368.2|145268.2|145285.5|145185.5|421
1737076200000|2025-01-17 01:10:00|145342.7|145242.7|145342.5|145242.5|145384.1|145284.1|145323|145223|294
1737076500000|2025-01-17 01:15:00|145340|145240|145330.5|145230.5|145363.1|145263.1|145316.1|145216.1|310
1737076800000|2025-01-17 01:20:00|145330.2|145230.2|145372.5|145272.5|145397.8|145297.8|145320.5|145220.5|295
1737077100000|2025-01-17 01:25:00|145370.3|145270.3|145383|145283|145383|145283|145324.8|145224.8|323
1737077400000|2025-01-17 01:30:00|145382.5|145282.5|145454.1|145354.1|145477.5|145377.5|145363|145263|389
1737077700000|2025-01-17 01:35:00|145454.5|145354.5|145411.1|145311.1|145472.1|145372.1|145400.1|145300.1|374
1737078000000|2025-01-17 01:40:00|145412.5|145312.5|145318.1|145218.1|145433.5|145333.5|145317.5|145217.5|283
1737078300000|2025-01-17 01:45:00|145323.1|145223.1|145280|145180|145333.1|145233.1|145237|145137|332
1737078600000|2025-01-17 01:50:00|145279.5|145179.5|145351|145251|145351|145251|145244.9|145144.9|316
1737078900000|2025-01-17 01:55:00|145358.4|145258.4|145375.5|145275.5|145393|145293|145354.3|145254.3|266
1737079200000|2025-01-17 02:00:00|145370.6|145270.6|145397.3|145297.3|145407|145307|145298.7|145198.7|431
1737079500000|2025-01-17 02:05:00|145394.5|145294.5|145419.8|145319.8|145429.8|145329.8|145369|145269|334
1737079800000|2025-01-17 02:10:00|145420.8|145320.8|145397.1|145297.1|145449.6|145349.6|145394.1|145294.1|279
1737080100000|2025-01-17 02:15:00|145398.5|145298.5|145343.1|145243.1|145412.3|145312.3|145325|145225|286
1737080400000|2025-01-17 02:20:00|145342.5|145242.5|145331.3|145231.3|145348.4|145248.4|145310.1|145210.1|224
1737080700000|2025-01-17 02:25:00|145332.5|145232.5|145345.7|145245.7|145356|145256|145305.5|145205.5|256
1737081000000|2025-01-17 02:30:00|145345.3|145245.3|145297|145197|145355.1|145255.1|145286.5|145186.5|252
1737081300000|2025-01-17 02:35:00|145297.2|145197.2|145370|145270|145377|145277|145297.2|145197.2|223
1737081600000|2025-01-17 02:40:00|145370.2|145270.2|145396.5|145296.5|145397.1|145297.1|145360.1|145260.1|215
1737081900000|2025-01-17 02:45:00|145397|145297|145435.1|145335.1|145443.5|145343.5|145396.5|145296.5|194
1737082200000|2025-01-17 02:50:00|145432.1|145332.1|145403.5|145303.5|145435.5|145335.5|145396.5|145296.5|182
1737082500000|2025-01-17 02:55:00|145403.8|145303.8|145420|145320|145437.9|145337.9|145401.5|145301.5|217
1737082800000|2025-01-17 03:00:00|145423.5|145323.5|145435|145335|145484.5|145384.5|145421.5|145321.5|163
1737083100000|2025-01-17 03:05:00|145435.2|145335.2|145420|145320|145445.5|145345.5|145411.8|145311.8|207
1737083400000|2025-01-17 03:10:00|145422.5|145322.5|145519.7|145419.7|145541|145441|145422.5|145322.5|258
1737083700000|2025-01-17 03:15:00|145520|145420|145549.3|145449.3|145566.1|145466.1|145512.9|145412.9|260
1737084000000|2025-01-17 03:20:00|145552.1|145452.1|145583.5|145483.5|145592.1|145492.1|145521.5|145421.5|155
1737084300000|2025-01-17 03:25:00|145584|145484|145513.5|145413.5|145595.1|145495.1|145498.5|145398.5|190
1737084600000|2025-01-17 03:30:00|145514.5|145414.5|145483.5|145383.5|145519.8|145419.8|145463.8|145363.8|283
1737084900000|2025-01-17 03:35:00|145486.3|145386.3|145472|145372|145486.3|145386.3|145450.5|145350.5|134
1737085200000|2025-01-17 03:40:00|145476|145376|145455.1|145355.1|145476.1|145376.1|145446.7|145346.7|164
1737085500000|2025-01-17 03:45:00|145455|145355|145463|145363|145465|145365|145450.1|145350.1|51
1737085800000|2025-01-17 03:50:00|145463.5|145363.5|145476.5|145376.5|145495.1|145395.1|145460.1|145360.1|142
1737086100000|2025-01-17 03:55:00|145478|145378|145443.5|145343.5|145505|145405|145443|145343|204
1737086400000|2025-01-17 04:00:00|145446.8|145346.8|145491|145391|145503.5|145403.5|145446.5|145346.5|250
1737086700000|2025-01-17 04:05:00|145491.5|145391.5|145511.5|145411.5|145525.5|145425.5|145490|145390|185
1737087000000|2025-01-17 04:10:00|145513|145413|145499.5|145399.5|145525|145425|145491.5|145391.5|184
1737087300000|2025-01-17 04:15:00|145499.4|145399.4|145535.5|145435.5|145553.5|145453.5|145496.5|145396.5|261
1737087600000|2025-01-17 04:20:00|145537|145437|145523|145423|145537|145437|145512|145412|222
1737087900000|2025-01-17 04:25:00|145522.5|145422.5|145528|145428|145551|145451|145522.5|145422.5|186
1737088200000|2025-01-17 04:30:00|145528.5|145428.5|145538.5|145438.5|145552.5|145452.5|145524.5|145424.5|218
1737088500000|2025-01-17 04:35:00|145539|145439|145528.5|145428.5|145545|145445|145510|145410|197
1737088800000|2025-01-17 04:40:00|145528|145428|145546.5|145446.5|145558.5|145458.5|145527|145427|169
1737089100000|2025-01-17 04:45:00|145546|145446|145521|145421|145571.5|145471.5|145512.7|145412.7|239
1737089400000|2025-01-17 04:50:00|145521.5|145421.5|145504|145404|145532.6|145432.6|145496.5|145396.5|230
1737089700000|2025-01-17 04:55:00|145504.4|145404.4|145482|145382|145505.7|145405.7|145475|145375|274
1737090000000|2025-01-17 05:00:00|145484.5|145384.5|145500.1|145400.1|145530.1|145430.1|145483|145383|233
1737090300000|2025-01-17 05:05:00|145495.2|145395.2|145514|145414|145518.5|145418.5|145485|145385|129
1737090600000|2025-01-17 05:10:00|145513.5|145413.5|145519|145419|145520|145420|145498.5|145398.5|112
1737090900000|2025-01-17 05:15:00|145519.5|145419.5|145525.6|145425.6|145533.3|145433.3|145497.1|145397.1|229
1737091200000|2025-01-17 05:20:00|145525.4|145425.4|145509.1|145409.1|145532.7|145432.7|145505.1|145405.1|240
1737091500000|2025-01-17 05:25:00|145508.5|145408.5|145492|145392|145509.1|145409.1|145475|145375|174
1737091800000|2025-01-17 05:30:00|145492.5|145392.5|145524.1|145424.1|145525.5|145425.5|145491.5|145391.5|280
1737092100000|2025-01-17 05:35:00|145524|145424|145533|145433|145544.1|145444.1|145523.5|145423.5|229
1737092400000|2025-01-17 05:40:00|145532|145432|145533.5|145433.5|145552|145452|145521.2|145421.2|130
1737092700000|2025-01-17 05:45:00|145534|145434|145533.5|145433.5|145551.5|145451.5|145523|145423|123
1737093000000|2025-01-17 05:50:00|145532|145432|145615.3|145515.3|145619|145519|145529.5|145429.5|317
1737093300000|2025-01-17 05:55:00|145615.1|145515.1|145519.1|145419.1|145615.1|145515.1|145514.9|145414.9|286
1737093600000|2025-01-17 06:00:00|145519.5|145419.5|145572.5|145472.5|145580|145480|145516.5|145416.5|253
1737093900000|2025-01-17 06:05:00|145572.4|145472.4|145585|145485|145612|145512|145564.5|145464.5|199
1737094200000|2025-01-17 06:10:00|145584.5|145484.5|145604.5|145504.5|145608|145508|145580|145480|139
1737094500000|2025-01-17 06:15:00|145605.1|145505.1|145588.5|145488.5|145607.5|145507.5|145565.1|145465.1|216
1737094800000|2025-01-17 06:20:00|145589.5|145489.5|145629.5|145529.5|145660|145560|145584.5|145484.5|238
1737095100000|2025-01-17 06:25:00|145630|145530|145698|145598|145698.8|145598.8|145629.5|145529.5|266
1737095400000|2025-01-17 06:30:00|145697.9|145597.9|145668.8|145568.8|145698.8|145598.8|145645.1|145545.1|150
1737095700000|2025-01-17 06:35:00|145665.1|145565.1|145719.6|145619.6|145726.5|145626.5|145664.7|145564.7|55
1737096000000|2025-01-17 06:40:00|145719.1|145619.1|145680.1|145580.1|145739.5|145639.5|145676.5|145576.5|174
1737096300000|2025-01-17 06:45:00|145673.9|145573.9|145669.1|145569.1|145679.6|145579.6|145645|145545|66
1737096600000|2025-01-17 06:50:00|145669.5|145569.5|145672.5|145572.5|145689.5|145589.5|145658.5|145558.5|38
1737096900000|2025-01-17 06:55:00|145672|145572|145653.3|145553.3|145690.6|145572|145620.1|145478.4|85
1737097200000|2025-01-17 07:00:00|145654.2|145554.2|145728.7|145628.7|145730.4|145630.4|145654.2|145554.2|60
1737097500000|2025-01-17 07:05:00|145726.7|145626.7|145681.5|145581.5|145758.6|145626.7|145655|145510.1|85
1737097800000|2025-01-17 07:10:00|145682.5|145582.5|145698.5|145598.5|145758.5|145610.1|145682|145551.5|58
1737098100000|2025-01-17 07:15:00|145698|145598|145684.6|145584.6|145700.4|145600.4|145683.6|145583.6|94
1737098400000|2025-01-17 07:20:00|145685.5|145585.5|145733.4|145533.4|145759.6|145603.5|145683.4|145531.5|166
1737098700000|2025-01-17 07:25:00|145737.1|145537.1|145763.1|145663.1|145820.7|145663.5|145681.6|145532.4|152
1737099000000|2025-01-17 07:30:00|145763.5|145663.5|145755.6|145655.6|145773.6|145673.6|145755.5|145655.5|54
1737099300000|2025-01-17 07:35:00|145751.5|145651.5|145759.6|145659.6|145828.6|145684.8|145740.5|145621|46
1737099600000|2025-01-17 07:40:00|145752.5|145652.5|145752.5|145652.5|145762.6|145662.6|145751.5|145651.5|17
1737099900000|2025-01-17 07:45:00|145757.6|145657.6|145741.5|145641.5|145757.6|145657.6|145707.5|145607.5|83
1737100200000|2025-01-17 07:50:00|145747.6|145647.6|145743.6|145643.6|145769.6|145669.6|145739.5|145639.5|134
1737100500000|2025-01-17 07:55:00|145739.5|145639.5|145758|145658|145762.5|145662.5|145733.5|145633.5|150
1737100800000|2025-01-17 08:00:00|145758.5|145658.5|145730.5|145630.5|145801.6|145668.6|145724.5|145576.5|233
1737101100000|2025-01-17 08:05:00|145731|145631|145730.1|145630.1|145771.5|145632.1|145708.6|145517.5|48
1737101400000|2025-01-17 08:10:00|145730.5|145630.5|145690.5|145590.5|145731.5|145631.5|145681.5|145581.5|44
1737101700000|2025-01-17 08:15:00|145691.5|145591.5|145701.4|145601.4|145711.6|145611.6|145670|145570|98
1737102000000|2025-01-17 08:20:00|145700.4|145600.4|145690.5|145590.5|145751.5|145618.5|145677.4|145548.5|112
1737102300000|2025-01-17 08:25:00|145690.4|145590.4|145690.6|145590.6|145699|145599|145681.5|145581.5|158
1737102600000|2025-01-17 08:30:00|145690|145590|145679.1|145579.1|145690|145590|145641|145541|82
1737102900000|2025-01-17 08:35:00|145678.5|145578.5|145649.5|145549.5|145714.9|145578.5|145637.5|145510.2|60
1737103200000|2025-01-17 08:40:00|145649.1|145549.1|145653.1|145553.1|145653.1|145553.1|145633.1|145533.1|27
1737103500000|2025-01-17 08:45:00|145650.5|145550.5|145642.5|145542.5|145650.5|145550.5|145642.5|145542.5|20
1737103800000|2025-01-17 08:50:00|145641.5|145541.5|145665.1|145565.1|145665.1|145565.1|145625.1|145525.1|32
1737104100000|2025-01-17 08:55:00|145665|145565|145610|145510|145674.2|145574.2|145596|145496|35
1737104400000|2025-01-17 09:00:00|145616.5|145516.5|145573.5|145473.5|145620|145520|145568.5|145468.5|72
1737104700000|2025-01-17 09:05:00|145573|145473|145580.5|145480.5|145586|145486|145569|145469|75
1737105000000|2025-01-17 09:10:00|145582|145482|145587.5|145487.5|145604.5|145504.5|145575|145475|107
1737105300000|2025-01-17 09:15:00|145587|145487|145591.5|145491.5|145597|145497|145585.5|145485.5|207
1737105600000|2025-01-17 09:20:00|145587|145487|145588.9|145488.9|145610.3|145510.3|145581.3|145481.3|163
1737105900000|2025-01-17 09:25:00|145575|145475|145573|145473|145579.5|145479.5|145570|145470|20
1737106200000|2025-01-17 09:30:00|145573.5|145473.5|145563|145463|145573.5|145473.5|145563|145463|18
1737106500000|2025-01-17 09:35:00|145562.5|145462.5|145611.1|145511.1|145612.1|145512.1|145562|145462|56
1737106800000|2025-01-17 09:40:00|145610.5|145510.5|145612.1|145512.1|145622.1|145522.1|145599.5|145499.5|96
1737107100000|2025-01-17 09:45:00|145611.5|145511.5|145620|145520|145625.1|145525.1|145611.5|145511.5|22
1737107400000|2025-01-17 09:50:00|145619|145519|145652.5|145552.5|145660|145560|145619|145519|46
1737107700000|2025-01-17 09:55:00|145652|145552|145657|145557|145661|145561|145651|145551|29
1737108000000|2025-01-17 10:00:00|145662.5|145562.5|145651.5|145551.5|145662.5|145562.5|145647|145547|58
1737108300000|2025-01-17 10:05:00|145650|145550|145652|145552|145653.5|145553.5|145647|145547|50
1737108600000|2025-01-17 10:10:00|145651.5|145551.5|145670|145570|145670|145570|145650|145550|71
1737108900000|2025-01-17 10:15:00|145670.5|145570.5|145647.7|145547.7|145671.5|145571.5|145644.6|145544.6|105
1737109200000|2025-01-17 10:20:00|145645.5|145545.5|145648.5|145548.5|145649.4|145549.4|145645.5|145545.5|46
1737109500000|2025-01-17 10:25:00|145648|145548|145632.5|145532.5|145648.5|145548.5|145632|145532|58
1737109800000|2025-01-17 10:30:00|145637.1|145537.1|145649.9|145549.9|145650.3|145550.3|145637.1|145537.1|58
1737110100000|2025-01-17 10:35:00|145653.3|145553.3|145670.1|145570.1|145670.1|145570.1|145646.5|145546.5|112
1737110400000|2025-01-17 10:40:00|145677.5|145577.5|145660.5|145560.5|145677.5|145577.5|145648.5|145548.5|38
1737110700000|2025-01-17 10:45:00|145660.1|145560.1|145646.5|145546.5|145663.1|145563.1|145645.1|145545.1|33
1737111000000|2025-01-17 10:50:00|145647.5|145547.5|145644.1|145544.1|145658.1|145558.1|145644.1|145544.1|79
1737111300000|2025-01-17 10:55:00|145642.1|145542.1|145640.1|145540.1|145642.5|145542.5|145640.1|145540.1|6
1737111600000|2025-01-17 11:00:00|145641.5|145541.5|145641.5|145541.5|145648|145548|145639.1|145539.1|41
1737111900000|2025-01-17 11:05:00|145635.5|145535.5|145630.5|145530.5|145641.5|145541.5|145625.1|145525.1|166
1737112200000|2025-01-17 11:10:00|145632.5|145532.5|145631.5|145531.5|145636.1|145536.1|145629.5|145529.5|212
1737112500000|2025-01-17 11:15:00|145632.1|145532.1|145615.1|145515.1|145633.5|145533.5|145614.5|145514.5|140
1737112800000|2025-01-17 11:20:00|145614.5|145514.5|145684.5|145484.5|145690.5|145538.5|145614.5|145476.5|105
1737113100000|2025-01-17 11:25:00|145684|145484|145684|145484|145692|145492|145681.5|145481.5|30
1737113400000|2025-01-17 11:30:00|145685|145485|145681.5|145481.5|145691.5|145491.5|145681.5|145481.5|10
1737113700000|2025-01-17 11:35:00|145682|145482|145701.5|145501.5|145706|145506|145681|145481|40
1737114000000|2025-01-17 11:40:00|145706|145506|145706.5|145506.5|145707.5|145507.5|145703.5|145503.5|94
1737114300000|2025-01-17 11:45:00|145707|145507|145703.1|145503.1|145707.5|145507.5|145700.1|145500.1|139
1737114600000|2025-01-17 11:50:00|145702.5|145502.5|145706.5|145506.5|145710.1|145510.1|145697.1|145497.1|187
1737114900000|2025-01-17 11:55:00|145707.1|145507.1|145682.1|145482.1|145711.1|145511.1|145681.5|145481.5|144
1737115200000|2025-01-17 12:00:00|145682|145482|145703|145503|145705.5|145505.5|145671|145471|108
1737115500000|2025-01-17 12:05:00|145702|145502|145702|145502|145707.5|145507.5|145690|145490|163
1737115800000|2025-01-17 12:10:00|145702.5|145502.5|145655.5|145555.5|145707|145557|145645.5|145501.5|147
1737116100000|2025-01-17 12:15:00|145656.5|145556.5|145644.5|145544.5|145660|145560|145644.5|145544.5|138
1737116400000|2025-01-17 12:20:00|145646.5|145546.5|145655.5|145555.5|145656|145556|145644|145544|123
1737116700000|2025-01-17 12:25:00|145656|145556|145655.5|145555.5|145658.5|145558.5|145647.5|145547.5|90
1737117000000|2025-01-17 12:30:00|145655|145555|145651.5|145551.5|145655.5|145555.5|145648.5|145548.5|93
1737117300000|2025-01-17 12:35:00|145652.1|145552.1|145654.1|145554.1|145660.1|145560.1|145646.1|145546.1|77
1737117600000|2025-01-17 12:40:00|145657.1|145557.1|145706.1|145606.1|145715.5|145615.5|145652.5|145552.5|107
1737117900000|2025-01-17 12:45:00|145707.5|145607.5|145770.4|145570.4|145778.8|145653.1|145703.5|145569.5|110
1737118200000|2025-01-17 12:50:00|145769.5|145569.5|145765.1|145565.1|145778.8|145578.8|145765.1|145565.1|53
1737118500000|2025-01-17 12:55:00|145763.5|145563.5|145759.5|145559.5|145770.5|145570.5|145757.1|145557.1|116
1737118800000|2025-01-17 13:00:00|145759.1|145559.1|145785.1|145585.1|145785.1|145585.1|145753.5|145553.5|32
1737119100000|2025-01-17 13:05:00|145792.5|145592.5|145799.1|145599.1|145804.1|145604.1|145785.1|145585.1|86
1737119400000|2025-01-17 13:10:00|145788.2|145588.2|145792.2|145592.2|145807.1|145607.1|145780.2|145580.2|148
1737119700000|2025-01-17 13:15:00|145798.8|145598.8|145761.5|145661.5|145798.8|145676.5|145738.2|145588.2|128
1737120000000|2025-01-17 13:20:00|145762|145662|145760|145660|145768.5|145668.5|145747.2|145647.2|236
1737120300000|2025-01-17 13:25:00|145761|145661|145801.2|145601.2|145801.2|145662.5|145747.2|145601.2|18
1737120600000|2025-01-17 13:30:00|145801.8|145601.8|145722.7|145622.7|145807.8|145670.1|145717.2|145568.2|123
1737120900000|2025-01-17 13:35:00|145721.6|145621.6|145629.8|145429.8|145778.8|145628.8|145592.5|145421.2|128
1737121200000|2025-01-17 13:40:00|145630.2|145430.2|145720.2|145520.2|145767.5|145567.5|145623.2|145423.2|260
1737121500000|2025-01-17 13:45:00|145718.2|145518.2|145752.1|145652.1|145789.5|145654.5|145706.2|145498.5|123
1737121800000|2025-01-17 13:50:00|145750.1|145650.1|145794.5|145694.5|145795|145695|145750.1|145650.1|86
1737122100000|2025-01-17 13:55:00|145793.5|145693.5|145783|145683|145793.5|145693.5|145783|145683|8
1737122400000|2025-01-17 14:00:00|145783.5|145683.5|145820|145720|145825|145725|145781.5|145681.5|25
1737122700000|2025-01-17 14:05:00|145870|145670|145878|145678|145891.5|145691.5|145865|145665|49
1737123000000|2025-01-17 14:10:00|145880|145680|145880.1|145680.1|145897.5|145697.5|145877.5|145677.5|70
1737123300000|2025-01-17 14:15:00|145875.1|145675.1|145893|145793|145897.5|145797|145845|145670.1|34
1737123600000|2025-01-17 14:20:00|145886|145786|145897.5|145797.5|145937.5|145837.5|145886|145786|165
1737123900000|2025-01-17 14:25:00|145899|145799|145709.2|145509.2|145916.8|145816.8|145696.3|145496.3|306
1737124200000|2025-01-17 14:30:00|145703.5|145503.5|145692.5|145492.5|145813.1|145598.1|145607.1|145407.1|409
1737124500000|2025-01-17 14:35:00|145691|145491|145752.5|145652.5|145820.3|145680|145688.5|145488.5|223
1737124800000|2025-01-17 14:40:00|145749.5|145649.5|145647.5|145547.5|145752|145652|145630.1|145430.1|221
1737125100000|2025-01-17 14:45:00|145647|145547|145610|145510|145681.5|145581.5|145595|145495|173
1737125400000|2025-01-17 14:50:00|145604.8|145504.8|145440.1|145340.1|145604.8|145504.8|145440|145340|119
1737125700000|2025-01-17 14:55:00|145437.1|145337.1|145450|145350|145498|145398|145420|145320|192
1737126000000|2025-01-17 15:00:00|145460|145360|145366.7|145166.7|145501|145390.1|145334.2|145134.2|184
1737126300000|2025-01-17 15:05:00|145380.7|145180.7|145252.5|145052.5|145402.7|145202.7|145233.3|145033.3|189
1737126600000|2025-01-17 15:10:00|145252|145052|145270|145070|145281.5|145081.5|145145.2|144945.2|170
1737126900000|2025-01-17 15:15:00|145270.1|145070.1|145530|145330|145555.1|145355.1|145270.1|145070.1|185
1737127200000|2025-01-17 15:20:00|145542.5|145342.5|145603.5|145403.5|145617.2|145417.2|145542.5|145342.5|84
1737127500000|2025-01-17 15:25:00|145599.1|145399.1|145515|145315|145599.1|145399.1|145504.8|145304.8|39
1737127800000|2025-01-17 15:30:00|145515.1|145315.1|145500.1|145400.1|145549.5|145449.5|145475|145315.1|51
1737128100000|2025-01-17 15:35:00|145507.1|145407.1|145462.5|145362.5|145524.5|145424.5|145462.5|145362.5|111
1737128400000|2025-01-17 15:40:00|145461.5|145361.5|145575.5|145375.5|145673.5|145473.5|145456.5|145356.5|189
1737128700000|2025-01-17 15:45:00|145574.5|145374.5|145554|145454|145615.5|145485.1|145528.5|145331.6|88
1737129000000|2025-01-17 15:50:00|145555.5|145455.5|145573|145473|145581.5|145481.5|145554.5|145454.5|31
1737129300000|2025-01-17 15:55:00|145572.5|145472.5|145514|145414|145572.5|145472.5|145511.5|145411.5|126
1737129600000|2025-01-17 16:00:00|145514.5|145414.5|145590|145490|145590.1|145490.1|145508.5|145408.5|101
1737129900000|2025-01-17 16:05:00|145593.5|145493.5|145633|145533|145655.1|145555.1|145593.5|145493.5|158
1737130200000|2025-01-17 16:10:00|145634|145534|145550|145450|145690.5|145541.5|145550|145450|116
1737130500000|2025-01-17 16:15:00|145560|145460|145577.9|145477.9|145593|145493|145550|145450|106
1737130800000|2025-01-17 16:20:00|145577.2|145477.2|145505|145405|145577.2|145477.2|145495|145395|66
1737131100000|2025-01-17 16:25:00|145499|145399|145520|145420|145522.5|145422.5|145495|145395|74
1737131400000|2025-01-17 16:30:00|145518.5|145418.5|145460.5|145360.5|145526.5|145426.5|145431|145331|98
1737131700000|2025-01-17 16:35:00|145459|145359|145547|145447|145555.8|145455.8|145452|145352|144
1737132000000|2025-01-17 16:40:00|145546|145446|145522|145422|145562|145462|145520.5|145420.5|44
1737132300000|2025-01-17 16:45:00|145520.5|145420.5|145616.5|145416.5|145623.5|145424.5|145520.5|145372.5|74
1737132600000|2025-01-17 16:50:00|145613.5|145413.5|145672.1|145472.1|145690.1|145490.1|145594|145394|177
1737132900000|2025-01-17 16:55:00|145671.1|145471.1|145673.5|145473.5|145710|145510|145668.5|145468.5|79
1737133200000|2025-01-17 17:00:00|145682|145482|145674.5|145474.5|145682|145482|145652.5|145452.5|36
1737133500000|2025-01-17 17:05:00|145673.5|145473.5|145595.1|145395.1|145689|145489|145595.1|145395.1|67
1737133800000|2025-01-17 17:10:00|145600.1|145400.1|145630|145430|145660|145460|145600.1|145400.1|82
1737134100000|2025-01-17 17:15:00|145636.5|145436.5|145653.2|145453.2|145656.1|145456.1|145602.4|145402.4|100
1737134400000|2025-01-17 17:20:00|145653.3|145453.3|145695|145495|145702.5|145502.5|145652.8|145452.8|64
1737134700000|2025-01-17 17:25:00|145709.8|145509.8|145748|145548|145762|145562|145709.8|145509.8|196
1737135000000|2025-01-17 17:30:00|145748.1|145548.1|145771.5|145571.5|145775.1|145575.1|145740.1|145540.1|230
1737135300000|2025-01-17 17:35:00|145773|145573|145745|145545|145792|145592|145745|145545|107
1737135600000|2025-01-17 17:40:00|145746|145546|145750|145550|145775|145575|145746|145546|96
1737135900000|2025-01-17 17:45:00|145749|145549|145750|145550|145760|145560|145740.5|145540.5|76
1737136200000|2025-01-17 17:50:00|145745|145545|145758|145558|145760.5|145560.5|145745|145545|75
1737136500000|2025-01-17 17:55:00|145757|145557|145728.5|145528.5|145759.5|145559.5|145705|145505|60
1737136800000|2025-01-17 18:00:00|145729.5|145529.5|145703|145503|145739.2|145539.2|145702|145502|265
1737137100000|2025-01-17 18:05:00|145702.1|145502.1|145739.7|145539.7|145742|145542|145692.4|145492.4|168
1737137400000|2025-01-17 18:10:00|145738|145538|145740.5|145540.5|145744.8|145544.8|145733.5|145533.5|63
1737137700000|2025-01-17 18:15:00|145740.4|145540.4|145686.5|145486.5|145740.4|145540.4|145677.5|145477.5|32
1737138000000|2025-01-17 18:20:00|145685.5|145485.5|145685|145485|145685.5|145485.5|145663.5|145463.5|31
1737138300000|2025-01-17 18:25:00|145680|145480|145680|145480|145680|145480|145675|145475|3
1737138600000|2025-01-17 18:30:00|145680.1|145480.1|145680|145480|145685|145485|145680|145480|14
1737138900000|2025-01-17 18:35:00|145680.5|145480.5|145660|145460|145681.5|145481.5|145654|145454|30
1737139200000|2025-01-17 18:40:00|145665|145465|145657.5|145457.5|145670|145470|145653|145453|75
1737139500000|2025-01-17 18:45:00|145658.5|145458.5|145672.1|145472.1|145675.1|145475.1|145649|145449|92
1737139800000|2025-01-17 18:50:00|145670.5|145470.5|145666.5|145466.5|145675.1|145475.1|145664.5|145464.5|92
1737140100000|2025-01-17 18:55:00|145667.5|145467.5|145669.1|145469.1|145675.1|145475.1|145666.5|145466.5|138
1737140400000|2025-01-17 19:00:00|145667.5|145467.5|145657.5|145457.5|145675.1|145475.1|145657.1|145457.1|74
1737140700000|2025-01-17 19:05:00|145660.1|145460.1|145667.5|145467.5|145679.1|145479.1|145660.1|145460.1|22
1737141000000|2025-01-17 19:10:00|145666.5|145466.5|145670.1|145470.1|145675.1|145475.1|145666.5|145466.5|86
1737141300000|2025-01-17 19:15:00|145669.5|145469.5|145680.1|145480.1|145690.1|145490.1|145668.1|145468.1|29
1737141600000|2025-01-17 19:20:00|145686.1|145486.1|145680.1|145480.1|145692.5|145492.5|145675.1|145475.1|29
1737141900000|2025-01-17 19:25:00|145685.1|145485.1|145671.5|145471.5|145685.1|145485.1|145671.1|145471.1|29
1737142200000|2025-01-17 19:30:00|145670.5|145470.5|145675.1|145475.1|145687.5|145487.5|145670.5|145470.5|66
1737142500000|2025-01-17 19:35:00|145670.5|145470.5|145685.1|145485.1|145690.1|145490.1|145670.1|145470.1|29
1737142800000|2025-01-17 19:40:00|145680.1|145480.1|145670.1|145470.1|145680.1|145480.1|145670.1|145470.1|10
1737143100000|2025-01-17 19:45:00|145669.1|145469.1|145670.5|145470.5|145687.5|145487.5|145663.5|145463.5|47
1737143400000|2025-01-17 19:50:00|145668.5|145468.5|145685.3|145485.3|145686.1|145486.1|145666.5|145466.5|135
1737143700000|2025-01-17 19:55:00|145685.8|145485.8|145669.1|145469.1|145687.5|145487.5|145665.1|145465.1|142
1737144000000|2025-01-17 20:00:00|145671.1|145471.1|145661.5|145461.5|145675.1|145475.1|145654.5|145454.5|17
1737144600000|2025-01-17 20:10:00|145663.1|145463.1|145663|145463|145663.1|145463.1|145663|145463|2
1737144900000|2025-01-17 20:15:00|145666.7|145466.7|145671.9|145471.9|145673.5|145473.5|145661.1|145461.1|27
1737145200000|2025-01-17 20:20:00|145671.5|145471.5|145675.1|145475.1|145682.8|145482.8|145666.1|145466.1|15
1737145500000|2025-01-17 20:25:00|145673.9|145473.9|145672.7|145472.7|145675.9|145475.9|145672.7|145472.7|21
1737145800000|2025-01-17 20:30:00|145672.3|145472.3|145674.4|145474.4|145674.4|145474.4|145670|145470|3
1737146100000|2025-01-17 20:35:00|145676.8|145476.8|145660|145460|145676.8|145476.8|145660|145460|3
1737146400000|2025-01-17 20:40:00|145680.3|145480.3|145775.1|145457.7|145780.4|145480.3|145680.3|145409.2|20
1737146700000|2025-01-17 20:45:00|145771.5|145461.3|145761.2|145465.5|145771.5|145468.5|145761.2|145461.3|4
1737147000000|2025-01-17 20:50:00|145793.4|145433.4|145791.4|145431.4|145793.4|145433.4|145791.4|145431.4|2
1737147300000|2025-01-17 20:55:00|145789.4|145429.4|145789.4|145429.4|145789.4|145429.4|145789.4|145429.4|1
1737147600000|2025-01-17 21:00:00|145793.6|145433.6|145807.6|145447.6|145807.6|145447.6|145793.6|145433.6|2
1737148500000|2025-01-17 21:15:00|145807.7|145447.7|145807.7|145447.7|145807.7|145447.7|145807.7|145447.7|1
1737149100000|2025-01-17 21:25:00|145807.6|145447.6|145807.6|145447.6|145807.6|145447.6|145807.6|145447.6|1
1737149700000|2025-01-17 21:35:00|145806.4|145446.4|145806.4|145446.4|145806.4|145446.4|145806.4|145446.4|1
1737150900000|2025-01-17 21:55:00|145832.9|145472.9|145886.4|145526.4|145915|145555|145832.9|145472.9|4
1737334800000|2025-01-20 01:00:00|145641|145541|145625|145525|145641|145541|145610|145510|209
1737335100000|2025-01-20 01:05:00|145627|145527|145609|145509|145636|145536|145595|145495|274
1737335400000|2025-01-20 01:10:00|145609|145509|145630|145530|145630|145530|145578|145478|201
1737335700000|2025-01-20 01:15:00|145629|145529|145678|145578|145682|145582|145618|145518|249
1737336000000|2025-01-20 01:20:00|145677|145577|145664|145564|145688|145588|145650|145550|215
1737336300000|2025-01-20 01:25:00|145663|145563|145676|145576|145695|145595|145650|145550|197
1737336600000|2025-01-20 01:30:00|145676|145576|145642|145542|145687|145587|145634|145534|358
1737336900000|2025-01-20 01:35:00|145639|145539|145666|145566|145694|145594|145639|145539|302
1737337200000|2025-01-20 01:40:00|145667|145567|145520|145420|145670|145570|145516|145416|252
1737337500000|2025-01-20 01:45:00|145524|145424|145439|145339|145524|145424|145411|145311|370
1737337800000|2025-01-20 01:50:00|145438|145338|145365|145265|145438|145338|145344|145244|405
1737338100000|2025-01-20 01:55:00|145364|145264|145320|145220|145366|145266|145276|145176|425
1737338400000|2025-01-20 02:00:00|145316|145216|145322|145222|145349|145249|145298|145198|363
1737338700000|2025-01-20 02:05:00|145323|145223|145322|145222|145358|145258|145277|145177|313
1737339000000|2025-01-20 02:10:00|145322|145222|145280|145180|145330|145230|145228|145128|267
1737339300000|2025-01-20 02:15:00|145279|145179|145226|145126|145284|145184|145211|145111|304
1737339600000|2025-01-20 02:20:00|145228|145128|145164|145064|145239|145139|145140|145040|359
1737339900000|2025-01-20 02:25:00|145163|145063|145229|145129|145248|145148|145160|145060|291
1737340200000|2025-01-20 02:30:00|145229|145129|145212|145112|145238|145138|145192|145092|227
1737340500000|2025-01-20 02:35:00|145212|145112|145212|145112|145216|145116|145183|145083|191
1737340800000|2025-01-20 02:40:00|145212|145112|145246|145146|145261|145161|145212|145112|270
1737341100000|2025-01-20 02:45:00|145246|145146|145239|145139|145256|145156|145219|145119|228
1737341400000|2025-01-20 02:50:00|145238|145138|145214|145114|145246|145146|145207|145107|153
1737341700000|2025-01-20 02:55:00|145215|145115|145078|144978|145220|145120|145070|144942|341
1737342000000|2025-01-20 03:00:00|145078|144978|145030|144930|145100|145000|145024|144924|344
1737342300000|2025-01-20 03:05:00|145033|144933|145014|144914|145056|144956|145003|144903|265
1737342600000|2025-01-20 03:10:00|145018|144918|145038|144938|145044|144944|145016|144916|224
1737342900000|2025-01-20 03:15:00|145038|144938|144873|144773|145038|144938|144870|144770|386
1737343200000|2025-01-20 03:20:00|144872|144772|144889|144789|144914|144814|144856|144756|264
1737343500000|2025-01-20 03:25:00|144890|144790|144908|144808|144934|144834|144890|144790|162
1737343800000|2025-01-20 03:30:00|144906|144806|144765|144665|144913|144813|144725|144625|257
1737344100000|2025-01-20 03:35:00|144763|144663|144898|144798|144900|144800|144733|144633|414
1737344400000|2025-01-20 03:40:00|144898|144798|144885|144785|144909|144809|144878|144778|288
1737344700000|2025-01-20 03:45:00|144884|144784|144840|144740|144885|144785|144796|144696|283
1737345000000|2025-01-20 03:50:00|144840|144740|144805|144705|144840|144740|144804|144704|148
1737345300000|2025-01-20 03:55:00|144806|144706|144820|144720|144830|144730|144805|144705|211
1737345600000|2025-01-20 04:00:00|144820|144720|144838|144738|144840|144740|144770|144670|185
1737345900000|2025-01-20 04:05:00|144838|144738|144908|144808|144910|144810|144837|144737|239
1737346200000|2025-01-20 04:10:00|144906|144806|144914|144814|144916|144816|144898|144798|179
1737346500000|2025-01-20 04:15:00|144915|144815|144907|144807|144925|144825|144901|144801|86
1737346800000|2025-01-20 04:20:00|144908|144808|144908|144808|144918|144818|144905|144805|62
1737347100000|2025-01-20 04:25:00|144905|144805|144925|144825|144957|144857|144905|144805|140
1737347400000|2025-01-20 04:30:00|144926|144826|144973|144873|144994|144894|144923|144823|258
1737347700000|2025-01-20 04:35:00|144974|144874|144964|144864|144978|144878|144941|144841|213
1737348000000|2025-01-20 04:40:00|144963|144863|144911|144811|144968|144868|144892|144792|225
1737348300000|2025-01-20 04:45:00|144912|144812|144932|144832|144934|144834|144911|144811|122
1737348600000|2025-01-20 04:50:00|144932|144832|144945|144845|144950|144850|144918|144818|91
1737348900000|2025-01-20 04:55:00|144949|144849|144952|144852|144959|144859|144935|144835|142
1737349200000|2025-01-20 05:00:00|144952|144852|144894|144794|144952|144852|144888|144788|160
1737349500000|2025-01-20 05:05:00|144893|144793|144906|144806|144945|144845|144893|144793|190
1737349800000|2025-01-20 05:10:00|144906|144806|144914|144814|144926|144826|144895|144795|224
1737350100000|2025-01-20 05:15:00|144914|144814|144877|144777|144918|144818|144834|144734|283
1737350400000|2025-01-20 05:20:00|144878|144778|144804|144704|144882|144782|144787|144687|320
1737350700000|2025-01-20 05:25:00|144804|144704|144872|144772|144873|144773|144782|144682|280
1737351000000|2025-01-20 05:30:00|144873|144773|144852|144752|144900|144800|144833|144733|280
1737351300000|2025-01-20 05:35:00|144852|144752|144810|144710|144856|144756|144802|144702|250
1737351600000|2025-01-20 05:40:00|144810|144710|144825|144725|144826|144726|144738|144638|374
1737351900000|2025-01-20 05:45:00|144823|144723|144828|144728|144834|144734|144788|144688|257
1737352200000|2025-01-20 05:50:00|144828|144728|144812|144712|144832|144732|144764|144664|178
1737352500000|2025-01-20 05:55:00|144812|144712|144888|144788|144888|144788|144807|144707|366
1737352800000|2025-01-20 06:00:00|144886|144786|144965|144865|144975|144875|144886|144786|359
1737353100000|2025-01-20 06:05:00|144966|144866|144966|144866|145002|144902|144960|144860|212
1737353400000|2025-01-20 06:10:00|144967|144867|144980|144880|144980|144880|144946|144846|219
1737353700000|2025-01-20 06:15:00|144980|144880|145042|144942|145052|144952|144980|144880|247
1737354000000|2025-01-20 06:20:00|145042|144942|145058|144958|145107|145007|145030|144930|244
1737354300000|2025-01-20 06:25:00|145058|144958|145042|144942|145060|144960|145026|144926|297
1737354600000|2025-01-20 06:30:00|145040|144940|144978|144878|145042|144942|144937|144837|221
1737354900000|2025-01-20 06:35:00|144981|144881|145018|144918|145020|144920|144975|144875|45
1737355200000|2025-01-20 06:40:00|145023|144923|145028|144928|145032|144932|145020|144920|27
1737355500000|2025-01-20 06:45:00|145022|144922|144961|144861|145022|144922|144944|144844|136
1737355800000|2025-01-20 06:50:00|144960|144860|144870|144770|144960|144860|144868|144768|102
1737356100000|2025-01-20 06:55:00|144868|144768|144920|144820|145000|144853|144860|144743|100
1737356400000|2025-01-20 07:00:00|144920|144820|144922|144822|144981|144830|144886|144769|79
1737356700000|2025-01-20 07:05:00|144922|144822|144956|144856|144957|144857|144921|144821|95
1737357000000|2025-01-20 07:10:00|144955|144855|144982|144882|144994|144894|144942|144842|140
1737357300000|2025-01-20 07:15:00|144996|144896|144958|144858|145007|144907|144951|144851|60
1737357600000|2025-01-20 07:20:00|144959|144859|144871|144771|144959|144859|144871|144771|109
1737357900000|2025-01-20 07:25:00|144871|144771|144894|144794|144918|144804|144833|144714|93
1737358200000|2025-01-20 07:30:00|144893|144793|144897|144797|144897|144797|144862|144762|30
1737358500000|2025-01-20 07:35:00|144896|144796|144885|144785|144898|144798|144876|144776|25
1737358800000|2025-01-20 07:40:00|144884|144784|144820|144720|144884|144784|144820|144720|49
1737359100000|2025-01-20 07:45:00|144819|144719|144775|144575|144820|144720|144716|144575|127
1737359400000|2025-01-20 07:50:00|144765|144565|144680|144580|144789|144635|144652|144548|124
1737359700000|2025-01-20 07:55:00|144665|144565|144669|144569|144674|144574|144635|144535|67
1737360000000|2025-01-20 08:00:00|144675|144575|144720|144620|144790|144690|144662|144562|134
1737360300000|2025-01-20 08:05:00|144724|144624|144735|144635|144811|144664|144676|144536|78
1737360600000|2025-01-20 08:10:00|144738|144638|144820|144620|144820|144670|144735|144614|31
1737360900000|2025-01-20 08:15:00|144809|144609|144860|144660|144860|144706|144753|144609|58
1737361200000|2025-01-20 08:20:00|144862|144662|144800|144700|144872|144725|144796|144655|44
1737361500000|2025-01-20 08:25:00|144792|144692|144802|144702|144816|144716|144792|144692|39
1737361800000|2025-01-20 08:30:00|144802|144702|144853|144653|144874|144702|144802|144645|47
1737362100000|2025-01-20 08:35:00|144858|144658|144880|144680|144903|144703|144853|144653|58
1737362400000|2025-01-20 08:40:00|144878|144678|144888|144688|144892|144692|144865|144665|27
1737362700000|2025-01-20 08:45:00|144886|144686|144904|144704|144904|144704|144886|144686|20
1737363000000|2025-01-20 08:50:00|144903|144703|144858|144758|144904|144762|144839|144690|32
1737363300000|2025-01-20 08:55:00|144860|144760|144868|144768|144890|144790|144845|144745|70
1737363600000|2025-01-20 09:00:00|144860|144760|144794|144694|144860|144760|144788|144688|54
1737363900000|2025-01-20 09:05:00|144795|144695|144795|144695|144798|144698|144766|144666|128
1737364200000|2025-01-20 09:10:00|144794|144694|144842|144742|144842|144742|144792|144692|134
1737364500000|2025-01-20 09:15:00|144842|144742|144866|144766|144880|144780|144842|144742|78
1737364800000|2025-01-20 09:20:00|144864|144764|144880|144780|144885|144785|144864|144764|30
1737365100000|2025-01-20 09:25:00|144879|144779|144880|144780|144885|144785|144872|144772|14
1737365400000|2025-01-20 09:30:00|144885|144785|144970|144870|144970|144870|144885|144785|25
1737365700000|2025-01-20 09:35:00|144969|144869|144948|144848|145011|144875|144938|144775|103
1737366000000|2025-01-20 09:40:00|144948|144848|144940|144840|144952|144852|144940|144840|24
1737366300000|2025-01-20 09:45:00|144941|144841|144953|144853|144956|144856|144941|144841|63
1737366600000|2025-01-20 09:50:00|144954|144854|144950|144850|144954|144854|144949|144849|19
1737366900000|2025-01-20 09:55:00|144950|144850|144950|144850|144950|144850|144948|144848|5
1737368100000|2025-01-20 10:15:00|144880|144780|144880|144780|144880|144780|144880|144780|1
1737368400000|2025-01-20 10:20:00|144879|144779|144930|144830|144930|144830|144879|144779|76
1737368700000|2025-01-20 10:25:00|144930|144830|144928|144828|144942|144842|144925|144825|45
1737369000000|2025-01-20 10:30:00|144932|144832|144917|144817|144935|144835|144916|144816|62
1737369300000|2025-01-20 10:35:00|144916|144816|144934|144834|144938|144838|144916|144816|57
1737369600000|2025-01-20 10:40:00|144936|144836|144935|144835|144945|144845|144935|144835|20
1737369900000|2025-01-20 10:45:00|144936|144836|144936|144836|144942|144842|144933|144833|65
1737370200000|2025-01-20 10:50:00|144937|144837|144965|144865|144968|144868|144936|144836|35
1737370500000|2025-01-20 10:55:00|144962|144862|144951|144851|144962|144862|144950|144850|42
1737370800000|2025-01-20 11:00:00|144953|144853|144996|144796|144996|144875|144945|144796|70
1737371100000|2025-01-20 11:05:00|144995|144795|145000|144800|145006|144806|144995|144795|34
1737371400000|2025-01-20 11:10:00|145001|144801|144993|144793|145003|144803|144992|144792|39
1737371700000|2025-01-20 11:15:00|144992|144792|144992|144792|145002|144802|144992|144792|50
1737372000000|2025-01-20 11:20:00|144993|144793|144972|144872|145006|144875|144953|144792|57
1737372300000|2025-01-20 11:25:00|144972|144872|144964|144864|144983|144883|144956|144856|47
1737372600000|2025-01-20 11:30:00|144972|144872|144970|144870|144972|144872|144965|144865|12
1737372900000|2025-01-20 11:35:00|144968|144868|144970|144870|144971|144871|144968|144868|6
1737373200000|2025-01-20 11:40:00|144971|144871|144970|144870|144972|144872|144962|144862|8
1737373500000|2025-01-20 11:45:00|144971|144871|144984|144884|144987|144887|144971|144871|17
1737373800000|2025-01-20 11:50:00|144992|144892|144965|144865|144994|144894|144960|144860|40
1737374100000|2025-01-20 11:55:00|144966|144866|145010|144910|145011|144911|144966|144866|70
1737374400000|2025-01-20 12:00:00|145012|144912|145020|144920|145022|144922|145010|144910|53
1737374700000|2025-01-20 12:05:00|145015|144915|145014|144914|145020|144920|144997|144897|51
1737375000000|2025-01-20 12:10:00|145013|144913|145028|144928|145028|144928|145010|144910|52
1737375300000|2025-01-20 12:15:00|145027|144927|145064|144964|145075|144975|145027|144927|58
1737375600000|2025-01-20 12:20:00|145065|144965|145067|144967|145069|144969|145056|144956|43
1737375900000|2025-01-20 12:25:00|145066|144966|145066|144966|145072|144972|145058|144958|73
1737376200000|2025-01-20 12:30:00|145056|144956|145026|144926|145068|144968|145022|144922|31
1737376500000|2025-01-20 12:35:00|145027|144927|145026|144926|145032|144932|145024|144924|30
1737376800000|2025-01-20 12:40:00|145026|144926|145028|144928|145028|144928|145020|144920|22
1737377100000|2025-01-20 12:45:00|145030|144930|145035|144935|145035|144935|145026|144926|8
1737377400000|2025-01-20 12:50:00|145034|144934|145032|144932|145043|144943|145024|144924|14
1737377700000|2025-01-20 12:55:00|145033|144933|145050|144950|145050|144950|145026|144926|19
1737378000000|2025-01-20 13:00:00|145050|144950|145038|144938|145062|144962|145034|144934|40
1737378300000|2025-01-20 13:05:00|145038|144938|145038|144938|145042|144942|145038|144938|19
1737378600000|2025-01-20 13:10:00|145038|144938|145039|144939|145047|144947|145038|144938|15
1737378900000|2025-01-20 13:15:00|145035|144935|145045|144945|145045|144945|145028|144928|82
1737379200000|2025-01-20 13:20:00|145045|144945|145040|144940|145055|144955|145035|144935|26
1737379500000|2025-01-20 13:25:00|145040|144940|145040|144940|145050|144950|145035|144935|13
1737379800000|2025-01-20 13:30:00|145046|144946|144550|144350|145050|144950|144548|144348|493
1737380100000|2025-01-20 13:35:00|144556|144356|144586|144386|144749|144549|144544|144344|306
1737380400000|2025-01-20 13:40:00|144600|144400|144592|144392|144742|144542|144550|144350|220
1737380700000|2025-01-20 13:45:00|144585|144385|144404|144204|144592|144392|144380|144180|209
1737381000000|2025-01-20 13:50:00|144396|144196|143926|143712|144410|144210|143832|143632|219
1737381300000|2025-01-20 13:55:00|143931|143731|143855|143655|144021|143821|143855|143642|274
1737381600000|2025-01-20 14:00:00|143852|143652|143890|143690|143946|143697|143614|143385|292
1737381900000|2025-01-20 14:05:00|143926|143721|144252|144052|144466|144186|143882|143644|268
1737382200000|2025-01-20 14:10:00|144359|144022|144252|144052|144359|144134|144230|144022|206
1737382500000|2025-01-20 14:15:00|144247|144047|144096|143896|144252|144052|144036|143836|210
1737382800000|2025-01-20 14:20:00|144102|143902|144069|143869|144120|143920|144048|143848|78
1737383100000|2025-01-20 14:25:00|144046|143846|144015|143815|144093|143893|144000|143800|151
1737383400000|2025-01-20 14:30:00|144005|143805|143908|143708|144042|143842|143898|143698|192
1737383700000|2025-01-20 14:35:00|143912|143712|143888|143688|143950|143750|143853|143653|149
1737384000000|2025-01-20 14:40:00|143877|143677|143494|143294|143902|143702|143435|143235|292
1737384300000|2025-01-20 14:45:00|143492|143292|143665|143465|143726|143526|143492|143292|203
1737384600000|2025-01-20 14:50:00|143665|143465|143844|143644|143850|143650|143655|143455|151
1737384900000|2025-01-20 14:55:00|143842|143642|144096|143896|144193|143988|143835|143635|170
1737385200000|2025-01-20 15:00:00|144096|143896|144037|143837|144130|143930|144000|143800|95
1737385500000|2025-01-20 15:05:00|144035|143835|143965|143765|144050|143850|143965|143765|82
1737385800000|2025-01-20 15:10:00|143960|143760|143901|143700|143965|143765|143796|143596|153
1737386100000|2025-01-20 15:15:00|143984|143647|143917|143717|144025|143825|143872|143647|203
1737386400000|2025-01-20 15:20:00|143916|143716|143991|143791|143991|143791|143884|143684|210
1737386700000|2025-01-20 15:25:00|143990|143790|144111|143911|144152|143952|143990|143790|144
1737387000000|2025-01-20 15:30:00|144110|143910|144154|143954|144287|144087|144106|143906|196
1737387300000|2025-01-20 15:35:00|144149|143949|144224|144024|144240|144075|144139|143949|111
1737387600000|2025-01-20 15:40:00|144225|144025|144355|144155|144355|144155|144224|144024|210
1737387900000|2025-01-20 15:45:00|144356|144156|144284|144084|144400|144200|144256|144056|208
1737388200000|2025-01-20 15:50:00|144282|144082|144111|144011|144302|144106|144107|144007|174
1737388500000|2025-01-20 15:55:00|144109|144009|143986|143786|144160|144009|143986|143786|143
1737388800000|2025-01-20 16:00:00|143987|143787|144035|143835|144102|143902|143986|143786|195
1737389100000|2025-01-20 16:05:00|144036|143836|144018|143818|144061|143861|144013|143813|197
1737389400000|2025-01-20 16:10:00|144015|143815|144046|143846|144066|143884|143945|143790|185
1737389700000|2025-01-20 16:15:00|144047|143847|144016|143916|144048|143922|143988|143846|95
1737390000000|2025-01-20 16:20:00|144012|143912|143924|143824|144036|143912|143922|143822|101
1737390300000|2025-01-20 16:25:00|143922|143822|143920|143720|143927|143827|143864|143720|92
1737390600000|2025-01-20 16:30:00|143920|143720|143814|143714|143944|143776|143808|143676|114
1737390900000|2025-01-20 16:35:00|143815|143715|143876|143676|143930|143784|143814|143664|133
1737391200000|2025-01-20 16:40:00|143877|143677|143853|143653|143947|143747|143849|143649|107
1737391500000|2025-01-20 16:45:00|143852|143652|143873|143673|143888|143728|143775|143582|146
1737391800000|2025-01-20 16:50:00|143872|143672|143864|143664|143936|143750|143828|143664|229
1737392100000|2025-01-20 16:55:00|143863|143663|143858|143658|143864|143664|143825|143625|31
1737392400000|2025-01-20 17:00:00|143860|143660|143863|143663|143888|143688|143856|143656|64
1737392700000|2025-01-20 17:05:00|143864|143664|143820|143620|143898|143698|143820|143620|48
1737393000000|2025-01-20 17:10:00|143838|143638|143888|143688|143891|143691|143825|143625|59
1737393300000|2025-01-20 17:15:00|143888|143688|143990|143790|144064|143849|143888|143688|167
1737393600000|2025-01-20 17:20:00|143992|143792|143964|143764|144148|143903|143939|143710|159
1737393900000|2025-01-20 17:25:00|143968|143768|144024|143824|144365|144023|143968|143641|205
1737394200000|2025-01-20 17:30:00|144034|143814|143886|143653|144067|143829|143878|143632|327
1737394500000|2025-01-20 17:35:00|143884|143673|143855|143602|143983|143751|143799|143579|291
1737394800000|2025-01-20 17:40:00|143848|143595|143912|143712|143971|143769|143830|143593|241
1737395100000|2025-01-20 17:45:00|143912|143712|143914|143714|143936|143736|143895|143695|129
1737395400000|2025-01-20 17:50:00|143914|143714|143931|143731|143932|143732|143880|143680|99
1737395700000|2025-01-20 17:55:00|143930|143730|143946|143746|143952|143752|143903|143703|97
1737396000000|2025-01-20 18:00:00|143944|143726|143982|143782|144022|143782|143864|143623|81
1737396300000|2025-01-20 18:05:00|143983|143783|143970|143770|144009|143809|143955|143755|24
1737396600000|2025-01-20 18:10:00|143955|143755|143910|143710|143965|143765|143910|143710|16
1737397800000|2025-01-20 18:30:00|143936|143736|143940|143740|143965|143765|143935|143735|18
1737398100000|2025-01-20 18:35:00|143945|143745|143940|143740|143945|143745|143940|143740|2
1737398400000|2025-01-20 18:40:00|143933|143733|143910|143710|143936|143736|143902|143702|10
1737398700000|2025-01-20 18:45:00|143920|143720|143890|143690|143935|143735|143890|143690|25
1737399000000|2025-01-20 18:50:00|143875|143675|143825|143625|143875|143675|143735|143535|30
1737399300000|2025-01-20 18:55:00|143815|143615|143766|143566|143815|143615|143745|143545|27
1737399600000|2025-01-20 19:00:00|143757|143557|143775|143575|143777|143577|143755|143555|27
1737399900000|2025-01-20 19:05:00|143794|143573|143816|143616|143825|143616|143794|143573|12
1737400200000|2025-01-20 19:10:00|143827|143606|143797|143593|143828|143616|143797|143573|10
1737400500000|2025-01-20 19:15:00|143807|143583|143799|143595|143829|143595|143797|143565|20
1737400800000|2025-01-20 19:20:00|143809|143585|143827|143543|143865|143605|143797|143531|34
1737421200000|2025-01-21 01:00:00|144088|143988|144078|143978|144142|144042|143968|143868|485
1737421500000|2025-01-21 01:05:00|144080|143980|144098|143898|144190|144040|144003|143842|496
1737421800000|2025-01-21 01:10:00|144094|143894|143988|143888|144098|143935|143867|143767|553
1737422100000|2025-01-21 01:15:00|143994|143894|143966|143866|144034|143918|143872|143772|512
1737422400000|2025-01-21 01:20:00|143966|143866|143884|143784|143980|143880|143870|143770|488
1737422700000|2025-01-21 01:25:00|143881|143781|143780|143680|143998|143898|143739|143592|565
1737423000000|2025-01-21 01:30:00|143774|143674|143835|143735|143920|143786|143756|143595|473
1737423300000|2025-01-21 01:35:00|143832|143732|143930|143830|143980|143880|143806|143706|522
1737423600000|2025-01-21 01:40:00|143928|143828|143950|143850|144004|143860|143842|143742|499
1737423900000|2025-01-21 01:45:00|143952|143852|144011|143911|144020|143920|143939|143839|397
1737424200000|2025-01-21 01:50:00|144013|143913|143924|143824|144013|143913|143894|143794|394
1737424500000|2025-01-21 01:55:00|143928|143828|143908|143808|143928|143828|143827|143727|407
1737424800000|2025-01-21 02:00:00|143908|143808|143742|143642|143915|143815|143703|143603|505
1737425100000|2025-01-21 02:05:00|143746|143646|143711|143611|143750|143650|143633|143533|459
1737425400000|2025-01-21 02:10:00|143710|143610|143685|143585|143730|143630|143634|143534|449
1737425700000|2025-01-21 02:15:00|143685|143585|143790|143690|143844|143744|143679|143579|362
1737426000000|2025-01-21 02:20:00|143790|143690|143779|143679|143846|143746|143748|143648|360
1737426300000|2025-01-21 02:25:00|143778|143678|143766|143666|143780|143680|143704|143604|333
1737426600000|2025-01-21 02:30:00|143762|143662|143737|143637|143767|143667|143676|143576|300
1737426900000|2025-01-21 02:35:00|143738|143638|143705|143605|143760|143660|143692|143592|284
1737427200000|2025-01-21 02:40:00|143704|143604|143649|143549|143730|143630|143615|143515|377
1737427500000|2025-01-21 02:45:00|143647|143547|143654|143554|143654|143554|143574|143474|341
1737427800000|2025-01-21 02:50:00|143662|143562|143706|143606|143710|143610|143657|143557|230
1737428100000|2025-01-21 02:55:00|143706|143606|143736|143636|143738|143638|143630|143530|334
1737428400000|2025-01-21 03:00:00|143736|143636|143692|143592|143740|143640|143651|143551|368
1737428700000|2025-01-21 03:05:00|143689|143589|143684|143584|143750|143650|143663|143563|210
1737429000000|2025-01-21 03:10:00|143680|143580|143486|143386|143680|143580|143486|143386|478
1737429300000|2025-01-21 03:15:00|143487|143387|143438|143338|143489|143389|143396|143296|467
1737429600000|2025-01-21 03:20:00|143440|143340|143422|143322|143467|143367|143410|143310|313
1737429900000|2025-01-21 03:25:00|143426|143326|143512|143412|143522|143422|143424|143324|399
1737430200000|2025-01-21 03:30:00|143512|143412|143556|143456|143578|143478|143485|143385|307
1737430500000|2025-01-21 03:35:00|143557|143457|143623|143523|143627|143527|143554|143454|200
1737430800000|2025-01-21 03:40:00|143624|143524|143608|143508|143652|143552|143606|143506|281
1737431100000|2025-01-21 03:45:00|143612|143512|143738|143638|143746|143646|143580|143480|351
1737431400000|2025-01-21 03:50:00|143735|143635|143715|143615|143743|143643|143706|143606|264
1737431700000|2025-01-21 03:55:00|143710|143610|143655|143555|143730|143630|143624|143524|335
1737432000000|2025-01-21 04:00:00|143649|143549|143618|143518|143652|143552|143598|143498|284
1737432300000|2025-01-21 04:05:00|143618|143518|143636|143536|143696|143596|143597|143497|294
1737432600000|2025-01-21 04:10:00|143635|143535|143630|143530|143664|143564|143593|143493|226
1737432900000|2025-01-21 04:15:00|143630|143530|143600|143500|143659|143559|143596|143496|274
1737433200000|2025-01-21 04:20:00|143598|143498|143468|143368|143598|143498|143460|143360|353
1737433500000|2025-01-21 04:25:00|143470|143370|143488|143388|143499|143399|143465|143365|287
1737433800000|2025-01-21 04:30:00|143489|143389|143580|143480|143589|143489|143488|143388|337
1737434100000|2025-01-21 04:35:00|143581|143481|143626|143526|143626|143526|143577|143477|193
1737434400000|2025-01-21 04:40:00|143627|143527|143584|143484|143633|143533|143578|143478|156
1737434700000|2025-01-21 04:45:00|143586|143486|143629|143529|143638|143538|143578|143478|266
1737435000000|2025-01-21 04:50:00|143628|143528|143617|143517|143638|143538|143598|143498|221
1737435300000|2025-01-21 04:55:00|143614|143514|143633|143533|143640|143540|143614|143514|185
1737435600000|2025-01-21 05:00:00|143628|143528|143662|143562|143670|143570|143624|143524|303
1737435900000|2025-01-21 05:05:00|143662|143562|143586|143486|143680|143580|143586|143486|259
1737436200000|2025-01-21 05:10:00|143586|143486|143618|143518|143625|143525|143586|143486|180
1737436500000|2025-01-21 05:15:00|143621|143521|143586|143486|143637|143537|143551|143451|363
1737436800000|2025-01-21 05:20:00|143587|143487|143612|143512|143628|143528|143556|143456|292
1737437100000|2025-01-21 05:25:00|143612|143512|143676|143576|143686|143586|143612|143512|327
1737437400000|2025-01-21 05:30:00|143678|143578|143736|143636|143767|143667|143678|143578|255
1737437700000|2025-01-21 05:35:00|143732|143632|143755|143655|143759|143659|143717|143617|169
1737438000000|2025-01-21 05:40:00|143756|143656|143788|143688|143822|143722|143752|143652|228
1737438300000|2025-01-21 05:45:00|143788|143688|143799|143699|143817|143717|143744|143644|237
1737438600000|2025-01-21 05:50:00|143798|143698|143746|143646|143804|143704|143738|143638|305
1737438900000|2025-01-21 05:55:00|143746|143646|143795|143695|143815|143715|143735|143635|284
1737439200000|2025-01-21 06:00:00|143803|143703|143756|143656|143828|143728|143730|143630|234
1737439500000|2025-01-21 06:05:00|143755|143655|143756|143656|143790|143690|143728|143628|203
1737439800000|2025-01-21 06:10:00|143757|143657|143744|143644|143796|143696|143735|143635|183
1737440100000|2025-01-21 06:15:00|143748|143648|143743|143643|143784|143684|143743|143643|228
1737440400000|2025-01-21 06:20:00|143744|143644|143778|143678|143815|143715|143744|143644|220
1737440700000|2025-01-21 06:25:00|143779|143679|143821|143721|143843|143743|143772|143672|261
1737441000000|2025-01-21 06:30:00|143829|143729|143879|143779|143937|143837|143829|143729|223
1737441300000|2025-01-21 06:35:00|143880|143780|143964|143764|144005|143905|143879|143764|176
1737441600000|2025-01-21 06:40:00|143948|143748|143934|143834|143964|143836|143890|143748|89
1737441900000|2025-01-21 06:45:00|143933|143833|143932|143832|144006|143844|143920|143768|188
1737442200000|2025-01-21 06:50:00|143942|143842|143941|143841|143980|143880|143929|143829|74
1737442500000|2025-01-21 06:55:00|143954|143854|143940|143840|144055|143889|143925|143804|150
1737442800000|2025-01-21 07:00:00|143939|143839|143987|143887|143992|143892|143930|143830|94
1737443100000|2025-01-21 07:05:00|143986|143886|143936|143736|143992|143892|143876|143711|127
1737443400000|2025-01-21 07:10:00|143939|143739|143905|143805|143964|143834|143873|143733|112
1737443700000|2025-01-21 07:15:00|143904|143804|143870|143770|143982|143824|143830|143690|139
1737444000000|2025-01-21 07:20:00|143875|143775|143922|143722|143924|143788|143834|143708|70
1737444300000|2025-01-21 07:25:00|143912|143712|143814|143714|143922|143760|143812|143664|51
1737444600000|2025-01-21 07:30:00|143814|143714|143765|143665|143888|143769|143710|143610|145
1737444900000|2025-01-21 07:35:00|143798|143598|143834|143634|143836|143732|143734|143588|117
1737445200000|2025-01-21 07:40:00|143788|143688|143840|143740|143882|143740|143788|143668|118
1737445500000|2025-01-21 07:45:00|143850|143750|143922|143822|143982|143830|143848|143748|86
1737445800000|2025-01-21 07:50:00|143922|143822|144032|143832|144070|143908|143910|143772|129
1737446100000|2025-01-21 07:55:00|144028|143828|144000|143900|144070|143922|144000|143806|72
1737446400000|2025-01-21 08:00:00|144014|143914|144050|143950|144073|143973|143998|143898|63
1737446700000|2025-01-21 08:05:00|144056|143956|144072|143872|144072|143968|143994|143856|125
1737447000000|2025-01-21 08:10:00|144057|143857|143976|143876|144072|143888|143938|143828|109
1737447300000|2025-01-21 08:15:00|143982|143882|143968|143868|144072|143914|143968|143834|113
1737447600000|2025-01-21 08:20:00|144018|143818|144062|143862|144062|143890|143965|143816|77
1737447900000|2025-01-21 08:25:00|144050|143850|144022|143922|144072|143942|143974|143821|108
1737448200000|2025-01-21 08:30:00|144028|143928|143960|143860|144028|143928|143944|143844|63
1737448500000|2025-01-21 08:35:00|143968|143868|143998|143898|144028|143928|143950|143850|148
1737448800000|2025-01-21 08:40:00|143998|143898|144007|143907|144096|143996|143984|143884|139
1737449100000|2025-01-21 08:45:00|144008|143908|143914|143814|144022|143922|143878|143750|147
1737449400000|2025-01-21 08:50:00|143912|143812|143929|143829|143958|143858|143893|143793|102
1737449700000|2025-01-21 08:55:00|143927|143827|143968|143868|143969|143869|143925|143825|91
1737450000000|2025-01-21 09:00:00|143968|143868|144015|143915|144015|143915|143914|143814|94
1737450300000|2025-01-21 09:05:00|144004|143904|144046|143946|144073|143973|144004|143904|158
1737450600000|2025-01-21 09:10:00|144044|143944|143998|143798|144044|143944|143956|143782|100
1737450900000|2025-01-21 09:15:00|144001|143801|143973|143873|144005|143894|143932|143770|133
1737451200000|2025-01-21 09:20:00|143974|143874|143952|143852|143976|143876|143901|143751|236
1737451500000|2025-01-21 09:25:00|143952|143852|143965|143865|143975|143875|143934|143834|221
1737451800000|2025-01-21 09:30:00|143968|143868|143970|143870|143977|143877|143917|143817|228
1737452100000|2025-01-21 09:35:00|143972|143872|143988|143888|143995|143895|143958|143858|148
1737452400000|2025-01-21 09:40:00|143990|143890|144016|143916|144048|143948|143990|143890|179
1737452700000|2025-01-21 09:45:00|144012|143912|143980|143880|144014|143914|143980|143880|154
1737453000000|2025-01-21 09:50:00|143978|143878|143977|143877|143990|143890|143944|143844|80
1737453300000|2025-01-21 09:55:00|143978|143878|144024|143924|144060|143960|143978|143878|184
1737453600000|2025-01-21 10:00:00|144028|143928|144003|143803|144034|143934|143966|143784|189
1737453900000|2025-01-21 10:05:00|144002|143802|144030|143830|144050|143850|144000|143800|73
1737454200000|2025-01-21 10:10:00|144036|143836|144025|143925|144073|143934|144017|143836|133
1737454500000|2025-01-21 10:15:00|144026|143926|144035|143935|144058|143958|144024|143924|63
1737454800000|2025-01-21 10:20:00|144036|143936|144018|143918|144063|143963|144011|143911|221
1737455100000|2025-01-21 10:25:00|144022|143922|144060|143960|144062|143962|144016|143916|94
1737455400000|2025-01-21 10:30:00|144060|143960|144034|143934|144060|143960|144002|143902|141
1737455700000|2025-01-21 10:35:00|144032|143932|144053|143953|144054|143954|144022|143922|72
1737456000000|2025-01-21 10:40:00|144054|143954|144075|143975|144075|143975|144044|143944|67
1737456300000|2025-01-21 10:45:00|144071|143971|144043|143943|144071|143971|144038|143938|94
1737456600000|2025-01-21 10:50:00|144042|143942|144035|143935|144048|143948|144030|143930|140
1737456900000|2025-01-21 10:55:00|144036|143936|144054|143954|144063|143963|144030|143930|58
1737457200000|2025-01-21 11:00:00|144054|143954|144061|143961|144070|143970|144049|143949|79
1737457500000|2025-01-21 11:05:00|144058|143958|144131|143931|144173|144023|144042|143931|96
1737457800000|2025-01-21 11:10:00|144081|143981|144079|143979|144096|143996|144070|143970|88
1737458100000|2025-01-21 11:15:00|144080|143980|144128|144028|144130|144030|144079|143979|203
1737458400000|2025-01-21 11:20:00|144129|144029|144130|144030|144141|144041|144096|143996|95
1737458700000|2025-01-21 11:25:00|144130|144030|144126|144026|144145|144045|144118|144018|105
1737459000000|2025-01-21 11:30:00|144128|144028|144140|144040|144144|144044|144128|144028|15
1737459300000|2025-01-21 11:35:00|144139|144039|144138|144038|144139|144039|144137|144037|7
1737459600000|2025-01-21 11:40:00|144138|144038|144135|144035|144138|144038|144123|144023|97
1737459900000|2025-01-21 11:45:00|144136|144036|144048|143948|144138|144038|144000|143888|164
1737460200000|2025-01-21 11:50:00|144046|143946|144128|143915|144140|143951|143971|143836|318
1737460500000|2025-01-21 11:55:00|144110|143898|144092|143892|144141|143928|144058|143858|247
1737460800000|2025-01-21 12:00:00|144093|143893|144056|143956|144117|143978|144051|143870|129
1737461100000|2025-01-21 12:05:00|144055|143955|144054|143954|144062|143962|144004|143904|166
1737461400000|2025-01-21 12:10:00|144052|143952|144075|143975|144075|143975|144052|143952|128
1737461700000|2025-01-21 12:15:00|144072|143972|144085|143985|144123|143996|144047|143920|52
1737462000000|2025-01-21 12:20:00|144074|143974|144073|143973|144090|143990|144027|143927|113
1737462300000|2025-01-21 12:25:00|144071|143971|144080|143980|144080|143980|144042|143942|42
1737462600000|2025-01-21 12:30:00|144074|143974|144068|143968|144074|143974|144064|143964|105
1737462900000|2025-01-21 12:35:00|144068|143968|144098|143898|144120|143969|144066|143880|179
1737463200000|2025-01-21 12:40:00|144095|143895|144026|143826|144098|143898|144011|143811|141
1737463500000|2025-01-21 12:45:00|144024|143824|144114|143914|144114|143914|144022|143822|157
1737463800000|2025-01-21 12:50:00|144116|143916|144051|143951|144122|143951|144036|143886|155
1737464100000|2025-01-21 12:55:00|144058|143958|144091|143891|144155|144003|144056|143890|112
1737464400000|2025-01-21 13:00:00|144098|143898|144053|143953|144110|143953|144020|143888|101
1737464700000|2025-01-21 13:05:00|144104|143904|144070|143970|144106|143972|144025|143904|87
1737465000000|2025-01-21 13:10:00|144075|143975|144055|143955|144075|143975|144038|143938|24
1737465300000|2025-01-21 13:15:00|144050|143950|144030|143930|144055|143955|144012|143912|33
1737465600000|2025-01-21 13:20:00|144020|143920|143985|143885|144030|143930|143985|143885|9
1737465900000|2025-01-21 13:25:00|143986|143886|143938|143838|143986|143886|143938|143838|21
1737466200000|2025-01-21 13:30:00|143937|143837|143840|143740|143986|143837|143810|143710|114
1737466500000|2025-01-21 13:35:00|143842|143742|143852|143752|143885|143785|143840|143740|82
1737466800000|2025-01-21 13:40:00|143848|143748|143862|143762|143864|143764|143848|143748|102
1737467100000|2025-01-21 13:45:00|143862|143762|143858|143758|143884|143784|143856|143756|45
1737467400000|2025-01-21 13:50:00|143856|143756|143851|143751|143888|143788|143848|143748|163
1737467700000|2025-01-21 13:55:00|143848|143748|143857|143757|143875|143775|143848|143748|84
1737468000000|2025-01-21 14:00:00|143851|143751|143843|143743|143868|143768|143838|143738|78
1737468300000|2025-01-21 14:05:00|143844|143744|143888|143788|143888|143788|143843|143743|73
1737468600000|2025-01-21 14:10:00|143889|143789|143836|143736|143896|143796|143836|143736|87
1737468900000|2025-01-21 14:15:00|143830|143730|143810|143710|143830|143730|143794|143694|105
1737469200000|2025-01-21 14:20:00|143818|143718|143724|143624|143834|143734|143706|143606|123
1737469500000|2025-01-21 14:25:00|143723|143623|143760|143660|143760|143660|143712|143612|78
1737469800000|2025-01-21 14:30:00|143764|143664|143844|143744|143860|143760|143764|143664|116
1737470100000|2025-01-21 14:35:00|143841|143741|143790|143690|143872|143772|143771|143671|144
1737470400000|2025-01-21 14:40:00|143780|143680|143856|143656|143858|143682|143750|143582|126
1737470700000|2025-01-21 14:45:00|143856|143656|143791|143691|143866|143692|143768|143568|146
1737471000000|2025-01-21 14:50:00|143784|143684|143806|143706|143844|143744|143784|143684|110
1737471300000|2025-01-21 14:55:00|143805|143705|143753|143653|143815|143715|143753|143653|95
1737471600000|2025-01-21 15:00:00|143752|143652|143742|143642|143773|143673|143714|143614|122
1737471900000|2025-01-21 15:05:00|143744|143644|143760|143660|143830|143730|143744|143644|152
1737472200000|2025-01-21 15:10:00|143759|143659|143769|143569|143788|143688|143722|143567|166
1737472500000|2025-01-21 15:15:00|143770|143570|143745|143645|143840|143660|143703|143566|187
1737472800000|2025-01-21 15:20:00|143738|143638|143832|143632|143832|143666|143717|143568|164
1737473100000|2025-01-21 15:25:00|143832|143632|143789|143689|143837|143689|143734|143574|121
1737473400000|2025-01-21 15:30:00|143796|143696|143795|143595|143805|143700|143749|143595|110
1737473700000|2025-01-21 15:35:00|143785|143585|143738|143538|143802|143615|143691|143535|76
1737474000000|2025-01-21 15:40:00|143740|143540|143661|143561|143740|143568|143624|143466|119
1737474300000|2025-01-21 15:45:00|143660|143560|143596|143496|143705|143592|143593|143493|75
1737474600000|2025-01-21 15:50:00|143594|143494|143719|143519|143724|143544|143594|143494|59
1737474900000|2025-01-21 15:55:00|143719|143519|143748|143648|143766|143648|143682|143518|122
1737475200000|2025-01-21 16:00:00|143746|143646|143740|143640|143770|143670|143738|143638|56
1737475500000|2025-01-21 16:05:00|143736|143636|143646|143546|143736|143636|143639|143484|88
1737475800000|2025-01-21 16:10:00|143644|143544|143710|143510|143737|143584|143634|143461|157
1737476100000|2025-01-21 16:15:00|143713|143513|143734|143534|143734|143587|143642|143513|65
1737476400000|2025-01-21 16:20:00|143732|143532|143679|143479|143754|143554|143679|143446|82
1737476700000|2025-01-21 16:25:00|143707|143450|143679|143416|143809|143545|143617|143386|59
1737477000000|2025-01-21 16:30:00|143709|143386|143681|143470|143760|143522|143630|143372|83
1737477300000|2025-01-21 16:35:00|143695|143495|143562|143462|143695|143495|143562|143427|41
1737477600000|2025-01-21 16:40:00|143558|143458|143545|143345|143595|143460|143486|143329|63
1737477900000|2025-01-21 16:45:00|143529|143329|143450|143350|143529|143390|143428|143288|47
1737478200000|2025-01-21 16:50:00|143454|143354|143519|143319|143528|143376|143442|143314|37
1737478500000|2025-01-21 16:55:00|143521|143321|143508|143308|143521|143321|143507|143307|90
1737478800000|2025-01-21 17:00:00|143508|143308|143514|143314|143514|143360|143410|143297|58
1737479100000|2025-01-21 17:05:00|143515|143315|143496|143296|143518|143318|143475|143275|117
1737479400000|2025-01-21 17:10:00|143499|143299|143485|143285|143514|143314|143481|143281|140
1737479700000|2025-01-21 17:15:00|143486|143286|143436|143236|143507|143307|143436|143236|133
1737480000000|2025-01-21 17:20:00|143434|143234|143428|143228|143446|143246|143428|143228|103
1737480300000|2025-01-21 17:25:00|143428|143228|143345|143145|143428|143228|143343|143143|126
1737480600000|2025-01-21 17:30:00|143339|143139|143285|143085|143350|143150|143281|143081|140
1737480900000|2025-01-21 17:35:00|143284|143084|143258|143058|143295|143095|143254|143054|130
1737481200000|2025-01-21 17:40:00|143258|143058|143260|143060|143271|143071|143249|143049|58
1737481500000|2025-01-21 17:45:00|143260|143060|143270|143070|143270|143070|143258|143058|43
1737481800000|2025-01-21 17:50:00|143300|143100|143354|143154|143354|143154|143291|143091|58
1737482100000|2025-01-21 17:55:00|143330|143130|143347|143147|143347|143147|143295|143095|64
1737482400000|2025-01-21 18:00:00|143346|143146|143354|143154|143360|143160|143345|143145|70
1737482700000|2025-01-21 18:05:00|143354|143154|143315|143115|143360|143160|143311|143111|85
1737483000000|2025-01-21 18:10:00|143314|143114|143275|143075|143330|143130|143260|143060|53
1737483300000|2025-01-21 18:15:00|143276|143076|143295|143095|143295|143095|143262|143062|53
1737483600000|2025-01-21 18:20:00|143293|143093|143266|143066|143293|143093|143258|143058|74
1737483900000|2025-01-21 18:25:00|143260|143060|143246|143046|143275|143075|143246|143046|95
1737484200000|2025-01-21 18:30:00|143246|143046|143274|143074|143275|143075|143246|143046|99
1737484500000|2025-01-21 18:35:00|143275|143075|143284|143084|143306|143106|143273|143073|192
1737484800000|2025-01-21 18:40:00|143285|143085|143317|143117|143327|143127|143275|143075|80
1737485100000|2025-01-21 18:45:00|143318|143118|143258|143058|143345|143145|143257|143057|144
1737485400000|2025-01-21 18:50:00|143256|143056|143275|143075|143298|143098|143253|143053|165
1737485700000|2025-01-21 18:55:00|143278|143078|143275|143075|143299|143099|143270|143070|49
1737486000000|2025-01-21 19:00:00|143276|143076|143275|143075|143288|143088|143275|143075|16
1737486300000|2025-01-21 19:05:00|143286|143086|143275|143075|143286|143086|143275|143075|3
1737486600000|2025-01-21 19:10:00|143289|143089|143313|143113|143334|143134|143289|143089|33
1737486900000|2025-01-21 19:15:00|143312|143112|143382|143182|143396|143196|143311|143111|72
1737487200000|2025-01-21 19:20:00|143383|143183|143455|143255|143455|143255|143378|143178|99
1737487500000|2025-01-21 19:25:00|143454|143254|143522|143322|143526|143326|143454|143254|56
1737487800000|2025-01-21 19:30:00|143523|143323|143528|143328|143534|143334|143523|143323|70
1737488100000|2025-01-21 19:35:00|143527|143327|143528|143328|143528|143328|143524|143324|20
1737488400000|2025-01-21 19:40:00|143527|143327|143527|143327|143544|143344|143516|143316|30
1737488700000|2025-01-21 19:45:00|143526|143326|143516|143316|143526|143326|143515|143315|37
1737489000000|2025-01-21 19:50:00|143515|143315|143516|143316|143518|143318|143515|143315|33
1737489300000|2025-01-21 19:55:00|143515|143315|143515|143315|143516|143316|143515|143315|10
1737489600000|2025-01-21 20:00:00|143515|143315|143473|143273|143515|143315|143473|143273|21
1737490200000|2025-01-21 20:10:00|143467|143267|143443|143243|143467|143267|143423|143223|39
1737490500000|2025-01-21 20:15:00|143443|143243|143428|143228|143448|143248|143426|143226|68
1737490800000|2025-01-21 20:20:00|143429|143229|143432|143232|143432|143232|143422|143222|53
1737491100000|2025-01-21 20:25:00|143433|143233|143440|143240|143449|143249|143432|143232|37
1737491400000|2025-01-21 20:30:00|143440|143240|143457|143257|143457|143257|143440|143240|8
1737491700000|2025-01-21 20:35:00|143463|143263|143457|143257|143475|143275|143454|143254|12
1737492000000|2025-01-21 20:40:00|143454|143254|143458|143258|143460|143260|143453|143253|22
1737492300000|2025-01-21 20:45:00|143456|143256|143460|143260|143460|143260|143455|143255|9
1737492600000|2025-01-21 20:50:00|143460|143260|143476|143276|143476|143276|143460|143260|9
1737492900000|2025-01-21 20:55:00|143475|143275|143476|143276|143484|143284|143469|143269|47
1737493200000|2025-01-21 21:00:00|143478|143278|143486|143264|143558|143278|143478|143198|12
1737493500000|2025-01-21 21:05:00|143484|143262|143484|143262|143494|143262|143484|143252|13
1737493800000|2025-01-21 21:10:00|143494|143252|143484|143262|143494|143262|143484|143252|2
1737495000000|2025-01-21 21:30:00|143352|143057|143304|143014|143401|143067|143287|143014|7
1737495300000|2025-01-21 21:35:00|143298|143020|143238|143012|143375|143057|143238|143012|13
1737495600000|2025-01-21 21:40:00|143250|143024|143182|142887|143323|143024|143172|142871|26
1737495900000|2025-01-21 21:45:00|143172|142897|143148|142922|143193|142922|143088|142860|26
1737496500000|2025-01-21 21:55:00|143138|142912|143138|142912|143158|142932|143102|142807|8
1737507600000|2025-01-22 01:00:00|143155|143055|143118|143018|143168|143068|143109|143009|354
1737507900000|2025-01-22 01:05:00|143119|143019|143100|143000|143122|143022|143039|142939|423
1737508200000|2025-01-22 01:10:00|143100|143000|143080|142980|143100|143000|143056|142956|303
1737508500000|2025-01-22 01:15:00|143079|142979|143057|142957|143142|143042|143048|142948|363
1737508800000|2025-01-22 01:20:00|143054|142954|142950|142850|143055|142955|142902|142802|471
1737509100000|2025-01-22 01:25:00|142950|142850|142950|142850|142972|142872|142888|142788|324
1737509400000|2025-01-22 01:30:00|142950|142850|143055|142955|143055|142955|142948|142848|482
1737509700000|2025-01-22 01:35:00|143064|142964|142981|142881|143078|142978|142956|142856|371
1737510000000|2025-01-22 01:40:00|142980|142880|143032|142932|143047|142947|142970|142870|369
1737510300000|2025-01-22 01:45:00|143032|142932|143077|142977|143092|142992|143000|142900|333
1737510600000|2025-01-22 01:50:00|143077|142977|143079|142979|143126|143026|143053|142953|356
1737510900000|2025-01-22 01:55:00|143076|142976|143237|143137|143269|143169|143074|142974|439
1737511200000|2025-01-22 02:00:00|143237|143137|143224|143124|143282|143182|143193|143093|303
1737511500000|2025-01-22 02:05:00|143220|143120|143308|143208|143340|143240|143216|143116|374
1737511800000|2025-01-22 02:10:00|143308|143208|143236|143136|143308|143208|143204|143104|334
1737512100000|2025-01-22 02:15:00|143234|143134|143178|143078|143250|143150|143158|143058|372
1737512400000|2025-01-22 02:20:00|143182|143082|143294|143194|143304|143204|143182|143082|318
1737512700000|2025-01-22 02:25:00|143300|143200|143340|143240|143364|143264|143287|143187|369
1737513000000|2025-01-22 02:30:00|143344|143244|143363|143263|143380|143280|143314|143214|251
1737513300000|2025-01-22 02:35:00|143365|143265|143360|143260|143373|143273|143320|143220|227
1737513600000|2025-01-22 02:40:00|143364|143264|143330|143230|143381|143281|143330|143230|287
1737513900000|2025-01-22 02:45:00|143331|143231|143348|143248|143380|143280|143330|143230|228
1737514200000|2025-01-22 02:50:00|143348|143248|143318|143218|143354|143254|143301|143201|243
1737514500000|2025-01-22 02:55:00|143311|143211|143376|143276|143378|143278|143291|143191|275
1737514800000|2025-01-22 03:00:00|143377|143277|143397|143297|143443|143343|143368|143268|321
1737515100000|2025-01-22 03:05:00|143396|143296|143466|143366|143480|143380|143396|143296|245
1737515400000|2025-01-22 03:10:00|143468|143368|143475|143375|143478|143378|143461|143361|144
1737515700000|2025-01-22 03:15:00|143472|143372|143486|143386|143500|143400|143471|143371|218
1737516000000|2025-01-22 03:20:00|143485|143385|143521|143421|143541|143441|143485|143385|181
1737516300000|2025-01-22 03:25:00|143522|143422|143535|143435|143544|143444|143510|143410|137
1737516600000|2025-01-22 03:30:00|143539|143439|143523|143423|143546|143446|143521|143421|160
1737516900000|2025-01-22 03:35:00|143521|143421|143486|143386|143528|143428|143482|143382|218
1737517200000|2025-01-22 03:40:00|143486|143386|143557|143457|143579|143479|143486|143386|156
1737517500000|2025-01-22 03:45:00|143552|143452|143609|143509|143622|143522|143545|143445|215
1737517800000|2025-01-22 03:50:00|143608|143508|143602|143502|143621|143521|143570|143470|181
1737518100000|2025-01-22 03:55:00|143600|143500|143538|143438|143623|143523|143532|143432|224
1737518400000|2025-01-22 04:00:00|143538|143438|143498|143398|143559|143459|143498|143398|224
1737518700000|2025-01-22 04:05:00|143496|143396|143498|143398|143514|143414|143476|143376|214
1737519000000|2025-01-22 04:10:00|143498|143398|143443|143343|143498|143398|143443|143343|166
1737519300000|2025-01-22 04:15:00|143443|143343|143476|143376|143476|143376|143443|143343|127
1737519600000|2025-01-22 04:20:00|143476|143376|143439|143339|143476|143376|143435|143335|140
1737519900000|2025-01-22 04:25:00|143438|143338|143456|143356|143471|143371|143431|143331|206
1737520200000|2025-01-22 04:30:00|143457|143357|143425|143325|143467|143367|143425|143325|98
1737520500000|2025-01-22 04:35:00|143428|143328|143416|143316|143435|143335|143391|143291|200
1737520800000|2025-01-22 04:40:00|143415|143315|143436|143336|143446|143346|143397|143297|220
1737521100000|2025-01-22 04:45:00|143436|143336|143374|143274|143436|143336|143374|143274|247
1737521400000|2025-01-22 04:50:00|143376|143276|143394|143294|143403|143303|143342|143242|228
1737521700000|2025-01-22 04:55:00|143395|143295|143425|143325|143436|143336|143388|143288|256
1737522000000|2025-01-22 05:00:00|143424|143324|143412|143312|143442|143342|143405|143305|164
1737522300000|2025-01-22 05:05:00|143412|143312|143416|143316|143420|143320|143398|143298|218
1737522600000|2025-01-22 05:10:00|143416|143316|143475|143375|143487|143387|143414|143314|305
1737522900000|2025-01-22 05:15:00|143474|143374|143506|143406|143517|143417|143468|143368|262
1737523200000|2025-01-22 05:20:00|143506|143406|143572|143472|143610|143510|143504|143404|319
1737523500000|2025-01-22 05:25:00|143566|143466|143585|143485|143616|143516|143548|143448|375
1737523800000|2025-01-22 05:30:00|143586|143486|143609|143509|143632|143532|143582|143482|330
1737524100000|2025-01-22 05:35:00|143608|143508|143593|143493|143609|143509|143580|143480|356
1737524400000|2025-01-22 05:40:00|143588|143488|143605|143505|143648|143548|143586|143486|268
1737524700000|2025-01-22 05:45:00|143607|143507|143614|143514|143632|143532|143584|143484|139
1737525000000|2025-01-22 05:50:00|143613|143513|143564|143464|143640|143540|143555|143455|252
1737525300000|2025-01-22 05:55:00|143565|143465|143528|143428|143568|143468|143502|143402|358
1737525600000|2025-01-22 06:00:00|143528|143428|143554|143454|143559|143459|143519|143419|317
1737525900000|2025-01-22 06:05:00|143556|143456|143562|143462|143578|143478|143520|143420|226
1737526200000|2025-01-22 06:10:00|143563|143463|143626|143526|143626|143526|143555|143455|136
1737526500000|2025-01-22 06:15:00|143624|143524|143682|143582|143689|143589|143610|143510|242
1737526800000|2025-01-22 06:20:00|143683|143583|143615|143515|143729|143629|143610|143510|256
1737527100000|2025-01-22 06:25:00|143615|143515|143528|143428|143615|143515|143468|143368|348
1737527400000|2025-01-22 06:30:00|143536|143436|143624|143524|143641|143541|143525|143425|216
1737527700000|2025-01-22 06:35:00|143623|143523|143707|143607|143708|143608|143620|143520|49
1737528000000|2025-01-22 06:40:00|143708|143608|143662|143562|143746|143646|143660|143560|116
1737528300000|2025-01-22 06:45:00|143662|143562|143790|143690|143790|143690|143658|143558|85
1737528600000|2025-01-22 06:50:00|143786|143686|143788|143688|143840|143688|143717|143596|137
1737528900000|2025-01-22 06:55:00|143785|143685|143712|143612|143785|143685|143706|143556|79
1737529200000|2025-01-22 07:00:00|143713|143613|143648|143548|143774|143622|143638|143488|205
1737529500000|2025-01-22 07:05:00|143652|143552|143558|143458|143682|143556|143558|143458|193
1737529800000|2025-01-22 07:10:00|143572|143472|143498|143398|143612|143482|143497|143386|83
1737530100000|2025-01-22 07:15:00|143493|143393|143502|143302|143572|143460|143440|143292|75
1737530400000|2025-01-22 07:20:00|143506|143306|143444|143344|143506|143358|143376|143276|178
1737530700000|2025-01-22 07:25:00|143440|143340|143339|143239|143456|143356|143332|143232|147
1737531000000|2025-01-22 07:30:00|143346|143246|143425|143325|143434|143332|143328|143172|192
1737531300000|2025-01-22 07:35:00|143464|143264|143464|143264|143488|143352|143415|143248|274
1737531600000|2025-01-22 07:40:00|143400|143300|143386|143286|143414|143314|143364|143264|104
1737531900000|2025-01-22 07:45:00|143388|143288|143412|143312|143550|143360|143388|143284|172
1737532200000|2025-01-22 07:50:00|143404|143304|143420|143320|143442|143342|143404|143304|98
1737532500000|2025-01-22 07:55:00|143425|143325|143423|143323|143490|143390|143416|143316|89
1737532800000|2025-01-22 08:00:00|143424|143324|143420|143320|143424|143324|143406|143306|26
1737533100000|2025-01-22 08:05:00|143415|143315|143362|143262|143415|143315|143344|143244|84
1737533400000|2025-01-22 08:10:00|143348|143248|143362|143262|143425|143278|143346|143196|77
1737533700000|2025-01-22 08:15:00|143356|143256|143262|143162|143362|143262|143236|143134|142
1737534000000|2025-01-22 08:20:00|143248|143148|143398|143198|143452|143294|143230|143130|131
1737534300000|2025-01-22 08:25:00|143388|143188|143332|143232|143410|143270|143326|143184|97
1737534600000|2025-01-22 08:30:00|143328|143228|143223|143123|143328|143228|143206|143051|123
1737534900000|2025-01-22 08:35:00|143222|143122|143170|142970|143350|143197|143155|142896|188
1737535200000|2025-01-22 08:40:00|143165|142965|143148|143048|143165|143065|143075|142955|79
1737535500000|2025-01-22 08:45:00|143148|143048|143150|143050|143176|143076|143144|143044|82
1737535800000|2025-01-22 08:50:00|143150|143050|143159|143059|143163|143063|143140|143040|58
1737536100000|2025-01-22 08:55:00|143158|143058|143228|143128|143228|143128|143152|143052|139
1737536400000|2025-01-22 09:00:00|143228|143128|143284|143184|143284|143184|143212|143112|115
1737536700000|2025-01-22 09:05:00|143283|143183|143306|143206|143370|143270|143278|143178|209
1737537000000|2025-01-22 09:10:00|143298|143198|143282|143182|143320|143220|143260|143160|158
1737537300000|2025-01-22 09:15:00|143281|143181|143260|143160|143295|143195|143240|143140|83
1737537600000|2025-01-22 09:20:00|143262|143162|143258|143158|143280|143180|143258|143158|90
1737537900000|2025-01-22 09:25:00|143258|143158|143258|143058|143280|143168|143212|143044|258
1737538200000|2025-01-22 09:30:00|143260|143060|143335|143135|143369|143220|143260|143060|200
1737538500000|2025-01-22 09:35:00|143335|143135|143285|143185|143338|143185|143285|143116|56
1737538800000|2025-01-22 09:40:00|143294|143194|143268|143168|143318|143218|143266|143166|162
1737539100000|2025-01-22 09:45:00|143267|143167|143208|143108|143290|143190|143160|143022|220
1737539400000|2025-01-22 09:50:00|143208|143108|143124|143024|143229|143129|143117|143017|230
1737539700000|2025-01-22 09:55:00|143124|143024|143018|142918|143140|143040|143013|142913|132
1737540000000|2025-01-22 10:00:00|143016|142916|143082|142982|143100|143000|143016|142916|140
1737540300000|2025-01-22 10:05:00|143080|142980|143062|142862|143080|142980|143017|142853|110
1737540600000|2025-01-22 10:10:00|143061|142861|143116|142916|143121|142978|143020|142851|182
1737540900000|2025-01-22 10:15:00|143111|142911|143014|142914|143121|142977|142984|142884|239
1737541200000|2025-01-22 10:20:00|143012|142912|143042|142942|143042|142942|143000|142900|198
1737541500000|2025-01-22 10:25:00|143042|142942|143044|142944|143070|142970|143042|142942|75
1737541800000|2025-01-22 10:30:00|143046|142946|143052|142952|143064|142964|142990|142890|131
1737542100000|2025-01-22 10:35:00|143051|142951|143108|143008|143128|143028|143050|142950|87
1737542400000|2025-01-22 10:40:00|143110|143010|143124|143024|143136|143036|143110|143010|114
1737542700000|2025-01-22 10:45:00|143126|143026|143158|143058|143170|143070|143114|143014|170
1737543000000|2025-01-22 10:50:00|143159|143059|143186|143086|143186|143086|143150|143050|124
1737543300000|2025-01-22 10:55:00|143185|143085|143186|143086|143198|143098|143183|143083|50
1737543600000|2025-01-22 11:00:00|143185|143085|143196|143096|143276|143175|143174|143024|145
1737543900000|2025-01-22 11:05:00|143186|143086|143103|143003|143186|143086|143092|142992|162
1737544200000|2025-01-22 11:10:00|143101|143001|143090|142990|143139|143039|143082|142982|130
1737544500000|2025-01-22 11:15:00|143092|142992|143141|143041|143141|143041|143080|142980|97
1737544800000|2025-01-22 11:20:00|143140|143040|143112|143012|143176|143048|143110|142970|75
1737545100000|2025-01-22 11:25:00|143109|143009|143180|143080|143184|143084|143100|143000|123
1737545400000|2025-01-22 11:30:00|143185|143085|143196|143096|143208|143108|143174|143074|48
1737545700000|2025-01-22 11:35:00|143197|143097|143222|143122|143222|143122|143197|143097|66
1737546000000|2025-01-22 11:40:00|143221|143121|143202|143102|143230|143130|143193|143093|53
1737546300000|2025-01-22 11:45:00|143204|143104|143245|143045|143249|143117|143198|143044|56
1737546600000|2025-01-22 11:50:00|143246|143046|143220|143120|143270|143120|143203|143026|178
1737546900000|2025-01-22 11:55:00|143220|143120|143200|143100|143270|143162|143174|143056|145
1737547200000|2025-01-22 12:00:00|143195|143095|143220|143120|143273|143120|143184|143029|123
1737547500000|2025-01-22 12:05:00|143230|143130|143195|143095|143248|143148|143191|143091|70
1737547800000|2025-01-22 12:10:00|143193|143093|143195|143095|143242|143142|143191|143091|49
1737548100000|2025-01-22 12:15:00|143195|143095|143195|143095|143197|143097|143195|143095|3
1737548400000|2025-01-22 12:20:00|143195|143095|143191|143091|143208|143108|143191|143091|18
1737548700000|2025-01-22 12:25:00|143193|143093|143314|143214|143320|143220|143191|143091|136
1737549000000|2025-01-22 12:30:00|143314|143214|143293|143193|143372|143272|143293|143155|156
1737549300000|2025-01-22 12:35:00|143293|143193|143300|143200|143361|143214|143269|143125|126
1737549600000|2025-01-22 12:40:00|143295|143195|143263|143163|143296|143196|143256|143156|92
1737549900000|2025-01-22 12:45:00|143264|143164|143280|143180|143290|143190|143250|143150|48
1737550200000|2025-01-22 12:50:00|143280|143180|143220|143120|143290|143190|143210|143066|60
1737550500000|2025-01-22 12:55:00|143210|143110|143240|143040|143255|143117|143132|142968|182
1737550800000|2025-01-22 13:00:00|143241|143041|143225|143025|143255|143055|143212|143012|105
1737551100000|2025-01-22 13:05:00|143226|143026|143180|142980|143240|143040|143180|142980|55
1737551400000|2025-01-22 13:10:00|143170|142970|143190|142990|143205|143005|143152|142952|48
1737551700000|2025-01-22 13:15:00|143190|142990|143194|142994|143198|142998|143162|142962|45
1737552000000|2025-01-22 13:20:00|143194|142994|143274|143074|143289|143089|143169|142969|77
1737552300000|2025-01-22 13:25:00|143275|143075|143260|143160|143275|143160|143193|143067|102
1737552600000|2025-01-22 13:30:00|143262|143162|143235|143135|143265|143165|143224|143124|60
1737552900000|2025-01-22 13:35:00|143234|143134|143310|143210|143373|143246|143225|143125|76
1737553200000|2025-01-22 13:40:00|143320|143220|143310|143210|143365|143265|143273|143118|128
1737553500000|2025-01-22 13:45:00|143316|143216|143321|143121|143373|143243|143273|143109|135
1737553800000|2025-01-22 13:50:00|143333|143133|143255|143155|143333|143189|143251|143109|80
1737554100000|2025-01-22 13:55:00|143256|143156|143237|143137|143301|143165|143214|143077|107
1737554400000|2025-01-22 14:00:00|143227|143127|143250|143150|143272|143172|143200|143100|114
1737554700000|2025-01-22 14:05:00|143260|143160|143340|143240|143344|143244|143260|143160|137
1737555000000|2025-01-22 14:10:00|143342|143242|143424|143224|143425|143260|143342|143195|96
1737555300000|2025-01-22 14:15:00|143418|143218|143426|143226|143433|143233|143414|143214|61
1737555600000|2025-01-22 14:20:00|143426|143226|143342|143142|143426|143226|143331|143131|149
1737555900000|2025-01-22 14:25:00|143342|143142|143328|143228|143365|143230|143283|143134|157
1737556200000|2025-01-22 14:30:00|143330|143230|143395|143295|143445|143296|143330|143212|250
1737556500000|2025-01-22 14:35:00|143400|143300|143426|143326|143440|143340|143395|143295|98
1737556800000|2025-01-22 14:40:00|143426|143326|143440|143340|143506|143340|143396|143260|152
1737557100000|2025-01-22 14:45:00|143445|143345|143278|143178|143450|143350|143260|143160|146
1737557400000|2025-01-22 14:50:00|143280|143180|143250|143150|143314|143214|143144|143044|180
1737557700000|2025-01-22 14:55:00|143240|143140|143275|143175|143290|143190|143240|143140|79
1737558000000|2025-01-22 15:00:00|143276|143176|143334|143234|143358|143258|143276|143176|133
1737558300000|2025-01-22 15:05:00|143334|143234|143286|143186|143348|143238|143262|143101|95
1737558600000|2025-01-22 15:10:00|143285|143185|143273|143173|143312|143185|143245|143112|74
1737558900000|2025-01-22 15:15:00|143271|143171|143275|143175|143300|143200|143248|143148|96
1737559200000|2025-01-22 15:20:00|143278|143178|143297|143197|143340|143200|143275|143140|93
1737559500000|2025-01-22 15:25:00|143296|143196|143326|143226|143345|143245|143296|143196|167
1737559800000|2025-01-22 15:30:00|143326|143226|143293|143193|143345|143245|143290|143190|63
1737560100000|2025-01-22 15:35:00|143293|143193|143346|143246|143356|143256|143292|143192|110
1737560400000|2025-01-22 15:40:00|143345|143245|143380|143280|143382|143282|143315|143215|93
1737560700000|2025-01-22 15:45:00|143380|143280|143350|143250|143391|143291|143345|143245|110
1737561000000|2025-01-22 15:50:00|143355|143255|143370|143270|143390|143290|143355|143255|142
1737561300000|2025-01-22 15:55:00|143370|143270|143355|143255|143390|143290|143353|143253|127
1737561600000|2025-01-22 16:00:00|143360|143260|143340|143240|143372|143272|143320|143220|52
1737561900000|2025-01-22 16:05:00|143340|143240|143345|143245|143350|143250|143335|143235|112
1737562200000|2025-01-22 16:10:00|143346|143246|143417|143317|143424|143324|143344|143244|91
1737562500000|2025-01-22 16:15:00|143416|143316|143535|143335|143536|143387|143416|143316|119
1737562800000|2025-01-22 16:20:00|143536|143336|143483|143281|143556|143356|143477|143277|177
1737563100000|2025-01-22 16:25:00|143483|143282|143526|143326|143528|143328|143480|143280|183
1737563400000|2025-01-22 16:30:00|143534|143334|143582|143382|143583|143383|143521|143321|168
1737563700000|2025-01-22 16:35:00|143581|143381|143505|143305|143581|143381|143500|143300|82
1737564000000|2025-01-22 16:40:00|143508|143308|143558|143358|143571|143371|143508|143308|99
1737564300000|2025-01-22 16:45:00|143559|143359|143565|143365|143576|143376|143558|143358|76
1737564600000|2025-01-22 16:50:00|143550|143350|143552|143352|143561|143361|143535|143335|80
1737564900000|2025-01-22 16:55:00|143552|143352|143512|143412|143552|143416|143500|143350|115
1737565200000|2025-01-22 17:00:00|143512|143412|143566|143366|143568|143418|143512|143355|75
1737565500000|2025-01-22 17:05:00|143566|143366|143567|143367|143575|143375|143564|143364|153
1737565800000|2025-01-22 17:10:00|143569|143369|143568|143368|143569|143369|143534|143334|193
1737566100000|2025-01-22 17:15:00|143567|143367|143568|143368|143570|143370|143564|143364|64
1737566400000|2025-01-22 17:20:00|143568|143368|143564|143364|143575|143375|143551|143351|70
1737566700000|2025-01-22 17:25:00|143564|143364|143566|143366|143566|143366|143554|143354|76
1737567000000|2025-01-22 17:30:00|143570|143370|143575|143375|143647|143447|143559|143359|169
1737567300000|2025-01-22 17:35:00|143575|143375|143574|143374|143578|143378|143572|143372|53
1737567600000|2025-01-22 17:40:00|143574|143374|143579|143379|143584|143384|143574|143374|75
1737567900000|2025-01-22 17:45:00|143582|143382|143580|143380|143584|143384|143578|143378|74
1737568200000|2025-01-22 17:50:00|143580|143380|143589|143389|143608|143408|143580|143380|47
1737568500000|2025-01-22 17:55:00|143589|143389|143584|143384|143610|143410|143584|143384|49
1737568800000|2025-01-22 18:00:00|143588|143388|143605|143405|143610|143410|143555|143355|58
1737569100000|2025-01-22 18:05:00|143610|143410|143592|143392|143610|143410|143587|143387|91
1737569400000|2025-01-22 18:10:00|143592|143392|143588|143388|143605|143405|143584|143384|203
1737569700000|2025-01-22 18:15:00|143585|143385|143582|143382|143593|143393|143580|143380|123
1737570000000|2025-01-22 18:20:00|143582|143382|143508|143308|143584|143384|143508|143308|62
1737570300000|2025-01-22 18:25:00|143508|143308|143548|143348|143552|143352|143508|143308|45
1737570600000|2025-01-22 18:30:00|143546|143346|143502|143302|143562|143362|143492|143292|62
1737570900000|2025-01-22 18:35:00|143501|143301|143505|143305|143506|143306|143495|143295|40
1737571200000|2025-01-22 18:40:00|143504|143304|143515|143315|143535|143335|143504|143304|77
1737571500000|2025-01-22 18:45:00|143512|143312|143485|143285|143525|143325|143485|143285|49
1737571800000|2025-01-22 18:50:00|143485|143285|143565|143365|143590|143390|143485|143285|124
1737572100000|2025-01-22 18:55:00|143568|143368|143575|143375|143615|143415|143568|143368|79
1737572400000|2025-01-22 19:00:00|143585|143385|143565|143365|143600|143400|143555|143355|53
1737572700000|2025-01-22 19:05:00|143570|143370|143555|143355|143570|143370|143555|143355|68
1737573000000|2025-01-22 19:10:00|143565|143365|143564|143364|143575|143375|143555|143355|31
1737573300000|2025-01-22 19:15:00|143567|143367|143545|143345|143575|143375|143545|143345|121
1737573600000|2025-01-22 19:20:00|143545|143345|143564|143364|143575|143375|143545|143345|27
1737573900000|2025-01-22 19:25:00|143575|143375|143585|143385|143585|143385|143564|143364|173
1737574200000|2025-01-22 19:30:00|143574|143374|143575|143327|143598|143385|143556|143317|70
1737574500000|2025-01-22 19:35:00|143575|143328|143566|143347|143589|143356|143556|143318|116
1737574800000|2025-01-22 19:40:00|143568|143349|143566|143348|143585|143358|143558|143336|131
1737575100000|2025-01-22 19:45:00|143570|143352|143588|143370|143592|143381|143560|143342|160
1737575400000|2025-01-22 19:50:00|143590|143372|143582|143364|143600|143381|143560|143342|173
1737575700000|2025-01-22 19:55:00|143569|143369|143590|143372|143594|143376|143563|143349|63
1737576000000|2025-01-22 20:00:00|143584|143366|143598|143350|143598|143391|143584|143350|8
1737576300000|2025-01-22 20:05:00|143584|143357|143560|143333|143584|143357|143560|143333|6
1737576600000|2025-01-22 20:10:00|143570|143323|143586|143358|143610|143398|143568|143323|26
1737576900000|2025-01-22 20:15:00|143579|143360|143580|143333|143616|143382|143574|143333|50
1737577200000|2025-01-22 20:20:00|143570|143343|143606|143378|143649|143437|143569|143343|70
1737577500000|2025-01-22 20:25:00|143607|143380|143604|143356|143640|143413|143577|143340|71
1737578700000|2025-01-22 20:45:00|143546|143324|143609|143362|143628|143374|143535|143324|45
1737579000000|2025-01-22 20:50:00|143608|143361|143610|143362|143610|143362|143608|143361|3
1737579300000|2025-01-22 20:55:00|143610|143362|143608|143361|143610|143362|143608|143361|2
1737580800000|2025-01-22 21:20:00|143702|143370|143716|143356|143716|143370|143702|143356|2
1737581100000|2025-01-22 21:25:00|143691|143399|143729|143369|143735|143429|143691|143369|69
1737594000000|2025-01-23 01:00:00|143514|143414|143502|143402|143534|143434|143494|143394|217
1737594300000|2025-01-23 01:05:00|143502|143402|143545|143445|143550|143450|143467|143367|338
1737594600000|2025-01-23 01:10:00|143545|143445|143550|143450|143557|143457|143507|143407|291
1737594900000|2025-01-23 01:15:00|143550|143450|143679|143579|143688|143588|143542|143442|341
1737595200000|2025-01-23 01:20:00|143678|143578|143758|143658|143795|143695|143677|143577|346
1737595500000|2025-01-23 01:25:00|143753|143653|143719|143619|143753|143653|143684|143584|245
1737595800000|2025-01-23 01:30:00|143719|143619|143676|143576|143719|143619|143658|143558|239
1737596100000|2025-01-23 01:35:00|143676|143576|143568|143468|143676|143576|143550|143450|350
1737596400000|2025-01-23 01:40:00|143564|143464|143575|143475|143592|143492|143533|143433|344
1737596700000|2025-01-23 01:45:00|143575|143475|143664|143564|143685|143585|143563|143463|384
1737597000000|2025-01-23 01:50:00|143668|143568|143665|143565|143680|143580|143612|143512|293
1737597300000|2025-01-23 01:55:00|143666|143566|143692|143592|143715|143615|143654|143554|262
1737597600000|2025-01-23 02:00:00|143696|143596|143698|143598|143720|143620|143683|143583|258
1737597900000|2025-01-23 02:05:00|143698|143598|143680|143580|143736|143636|143652|143552|352
1737598200000|2025-01-23 02:10:00|143677|143577|143688|143588|143700|143600|143668|143568|283
1737598500000|2025-01-23 02:15:00|143688|143588|143710|143610|143725|143625|143688|143588|219
1737598800000|2025-01-23 02:20:00|143710|143610|143606|143506|143719|143619|143600|143500|275
1737599100000|2025-01-23 02:25:00|143610|143510|143594|143494|143625|143525|143577|143477|230
1737599400000|2025-01-23 02:30:00|143593|143493|143602|143502|143650|143550|143585|143485|310
1737599700000|2025-01-23 02:35:00|143602|143502|143610|143510|143627|143527|143582|143482|152
1737600000000|2025-01-23 02:40:00|143610|143510|143593|143493|143629|143529|143585|143485|221
1737600300000|2025-01-23 02:45:00|143591|143491|143665|143565|143667|143567|143591|143491|133
1737600600000|2025-01-23 02:50:00|143666|143566|143702|143602|143715|143615|143662|143562|172
1737600900000|2025-01-23 02:55:00|143702|143602|143745|143645|143760|143660|143690|143590|222
1737601200000|2025-01-23 03:00:00|143743|143643|143658|143558|143746|143646|143642|143542|161
1737601500000|2025-01-23 03:05:00|143656|143556|143670|143570|143672|143572|143651|143551|80
1737601800000|2025-01-23 03:10:00|143665|143565|143670|143570|143675|143575|143658|143558|55
1737602100000|2025-01-23 03:15:00|143671|143571|143648|143548|143699|143599|143648|143548|113
1737602400000|2025-01-23 03:20:00|143647|143547|143628|143528|143652|143552|143608|143508|125
1737602700000|2025-01-23 03:25:00|143627|143527|143581|143481|143627|143527|143570|143470|123
1737603000000|2025-01-23 03:30:00|143585|143485|143562|143462|143606|143506|143555|143455|148
1737603300000|2025-01-23 03:35:00|143562|143462|143553|143453|143573|143473|143545|143445|70
1737603600000|2025-01-23 03:40:00|143552|143452|143542|143442|143573|143473|143536|143436|143
1737603900000|2025-01-23 03:45:00|143545|143445|143560|143460|143572|143472|143545|143445|101
1737604200000|2025-01-23 03:50:00|143561|143461|143530|143430|143562|143462|143512|143412|122
1737604500000|2025-01-23 03:55:00|143530|143430|143528|143428|143545|143445|143520|143420|59
1737604800000|2025-01-23 04:00:00|143528|143428|143548|143448|143560|143460|143526|143426|79
1737605100000|2025-01-23 04:05:00|143548|143448|143574|143474|143592|143492|143548|143448|134
1737605400000|2025-01-23 04:10:00|143574|143474|143560|143460|143580|143480|143540|143440|132
1737605700000|2025-01-23 04:15:00|143560|143460|143532|143432|143574|143474|143523|143423|149
1737606000000|2025-01-23 04:20:00|143532|143432|143495|143395|143533|143433|143485|143385|113
1737606300000|2025-01-23 04:25:00|143495|143395|143508|143408|143514|143414|143480|143380|134
1737606600000|2025-01-23 04:30:00|143509|143409|143498|143398|143514|143414|143484|143384|111
1737606900000|2025-01-23 04:35:00|143497|143397|143485|143385|143502|143402|143485|143385|84
1737607200000|2025-01-23 04:40:00|143484|143384|143508|143408|143531|143431|143478|143378|167
1737607500000|2025-01-23 04:45:00|143509|143409|143569|143469|143575|143475|143501|143401|198
1737607800000|2025-01-23 04:50:00|143570|143470|143574|143474|143585|143485|143566|143466|130
1737608100000|2025-01-23 04:55:00|143574|143474|143568|143468|143578|143478|143556|143456|98
1737608400000|2025-01-23 05:00:00|143565|143465|143588|143488|143592|143492|143544|143444|154
1737608700000|2025-01-23 05:05:00|143590|143490|143572|143472|143619|143519|143564|143464|203
1737609000000|2025-01-23 05:10:00|143574|143474|143570|143470|143582|143482|143556|143456|153
1737609300000|2025-01-23 05:15:00|143568|143468|143568|143468|143572|143472|143541|143441|148
1737609600000|2025-01-23 05:20:00|143566|143466|143570|143470|143588|143488|143558|143458|81
1737609900000|2025-01-23 05:25:00|143570|143470|143642|143542|143647|143547|143570|143470|201
1737610200000|2025-01-23 05:30:00|143647|143547|143651|143551|143654|143554|143618|143518|167
1737610500000|2025-01-23 05:35:00|143651|143551|143648|143548|143651|143551|143630|143530|116
1737610800000|2025-01-23 05:40:00|143653|143553|143634|143534|143655|143555|143628|143528|106
1737611100000|2025-01-23 05:45:00|143634|143534|143644|143544|143660|143560|143627|143527|71
1737611400000|2025-01-23 05:50:00|143644|143544|143626|143526|143646|143546|143622|143522|81
1737611700000|2025-01-23 05:55:00|143630|143530|143691|143591|143694|143594|143630|143530|134
1737612000000|2025-01-23 06:00:00|143694|143594|143644|143544|143694|143594|143636|143536|159
1737612300000|2025-01-23 06:05:00|143642|143542|143684|143584|143692|143592|143634|143534|184
1737612600000|2025-01-23 06:10:00|143684|143584|143694|143594|143696|143596|143672|143572|86
1737612900000|2025-01-23 06:15:00|143690|143590|143656|143556|143725|143625|143640|143540|174
1737613200000|2025-01-23 06:20:00|143657|143557|143609|143509|143660|143560|143590|143490|141
1737613500000|2025-01-23 06:25:00|143608|143508|143600|143500|143608|143508|143571|143471|235
1737613800000|2025-01-23 06:30:00|143602|143502|143625|143525|143628|143528|143595|143495|169
1737614100000|2025-01-23 06:35:00|143625|143525|143634|143534|143634|143534|143621|143521|66
1737614400000|2025-01-23 06:40:00|143634|143534|143660|143560|143664|143564|143634|143534|84
1737614700000|2025-01-23 06:45:00|143669|143569|143705|143605|143726|143626|143669|143569|101
1737615000000|2025-01-23 06:50:00|143700|143600|143707|143607|143712|143612|143677|143577|51
1737615300000|2025-01-23 06:55:00|143705|143605|143714|143614|143772|143620|143695|143566|104
1737615600000|2025-01-23 07:00:00|143714|143614|143848|143648|143852|143656|143684|143568|157
1737615900000|2025-01-23 07:05:00|143798|143698|143865|143765|144076|143842|143780|143636|168
1737616200000|2025-01-23 07:10:00|143865|143765|143987|143887|144013|143913|143853|143753|243
1737616500000|2025-01-23 07:15:00|143986|143886|143956|143856|143990|143890|143948|143848|193
1737616800000|2025-01-23 07:20:00|143955|143855|143986|143786|144034|143904|143932|143786|199
1737617100000|2025-01-23 07:25:00|143992|143792|143964|143764|144006|143854|143912|143762|170
1737617400000|2025-01-23 07:30:00|143974|143774|143964|143764|143980|143848|143908|143750|98
1737617700000|2025-01-23 07:35:00|143950|143750|143970|143870|143984|143884|143930|143750|39
1737618000000|2025-01-23 07:40:00|143982|143882|143958|143858|143982|143882|143946|143846|47
1737618300000|2025-01-23 07:45:00|143957|143857|143968|143868|144006|143906|143948|143848|80
1737618600000|2025-01-23 07:50:00|143960|143860|143934|143734|144022|143872|143883|143734|109
1737618900000|2025-01-23 07:55:00|143935|143735|143946|143746|144024|143869|143915|143733|107
1737619200000|2025-01-23 08:00:00|143938|143738|143942|143842|143963|143863|143899|143738|96
1737619500000|2025-01-23 08:05:00|143942|143842|143936|143736|143985|143848|143888|143735|57
1737619800000|2025-01-23 08:10:00|143934|143734|143872|143772|143954|143844|143854|143730|111
1737620100000|2025-01-23 08:15:00|143860|143760|143882|143682|143890|143764|143786|143652|129
1737620400000|2025-01-23 08:20:00|143882|143682|143932|143732|143932|143774|143833|143674|62
1737620700000|2025-01-23 08:25:00|143923|143723|143890|143690|143923|143760|143809|143632|124
1737621000000|2025-01-23 08:30:00|143840|143740|143835|143735|143847|143747|143819|143719|86
1737621300000|2025-01-23 08:35:00|143832|143732|143840|143740|143845|143745|143820|143720|70
1737621600000|2025-01-23 08:40:00|143840|143740|143825|143725|143848|143748|143816|143716|53
1737621900000|2025-01-23 08:45:00|143829|143729|143858|143758|143940|143840|143828|143728|52
1737622200000|2025-01-23 08:50:00|143854|143754|143815|143715|143860|143760|143812|143712|63
1737622500000|2025-01-23 08:55:00|143818|143718|143871|143771|143873|143773|143816|143716|73
1737622800000|2025-01-23 09:00:00|143870|143770|143784|143684|143870|143770|143741|143641|145
1737623100000|2025-01-23 09:05:00|143784|143684|143742|143642|143811|143711|143740|143640|62
1737623400000|2025-01-23 09:10:00|143744|143644|143655|143555|143746|143646|143650|143550|109
1737623700000|2025-01-23 09:15:00|143656|143556|143762|143662|143763|143663|143652|143552|135
1737624000000|2025-01-23 09:20:00|143758|143658|143738|143638|143762|143662|143700|143600|199
1737624300000|2025-01-23 09:25:00|143739|143639|143717|143617|143758|143658|143717|143617|52
1737624600000|2025-01-23 09:30:00|143714|143614|143739|143639|143757|143657|143707|143607|88
1737624900000|2025-01-23 09:35:00|143738|143638|143762|143662|143769|143669|143715|143615|104
1737625200000|2025-01-23 09:40:00|143762|143662|143770|143670|143774|143674|143736|143636|92
1737625500000|2025-01-23 09:45:00|143771|143671|143624|143524|143780|143680|143605|143505|106
1737625800000|2025-01-23 09:50:00|143625|143525|143636|143536|143674|143574|143620|143520|83
1737626100000|2025-01-23 09:55:00|143635|143535|143618|143518|143641|143541|143618|143518|36
1737626400000|2025-01-23 10:00:00|143618|143518|143635|143535|143637|143537|143618|143518|36
1737626700000|2025-01-23 10:05:00|143632|143532|143620|143520|143637|143537|143618|143518|65
1737627000000|2025-01-23 10:10:00|143618|143518|143620|143520|143630|143530|143618|143518|38
1737627300000|2025-01-23 10:15:00|143620|143520|143595|143495|143620|143520|143572|143472|39
1737627600000|2025-01-23 10:20:00|143605|143505|143595|143495|143608|143508|143595|143495|7
1737627900000|2025-01-23 10:25:00|143600|143500|143590|143490|143605|143505|143590|143490|7
1737628200000|2025-01-23 10:30:00|143595|143495|143605|143505|143615|143515|143595|143495|24
1737628500000|2025-01-23 10:35:00|143611|143511|143596|143496|143615|143515|143596|143496|38
1737628800000|2025-01-23 10:40:00|143596|143496|143596|143496|143605|143505|143596|143496|25
1737629100000|2025-01-23 10:45:00|143595|143495|143595|143495|143605|143505|143595|143495|14
1737629400000|2025-01-23 10:50:00|143595|143495|143596|143496|143607|143507|143595|143495|22
1737629700000|2025-01-23 10:55:00|143598|143498|143615|143515|143615|143515|143596|143496|22
1737630300000|2025-01-23 11:05:00|143616|143516|143600|143500|143618|143518|143600|143500|19
1737630600000|2025-01-23 11:10:00|143601|143501|143618|143518|143624|143524|143600|143500|91
1737630900000|2025-01-23 11:15:00|143618|143518|143618|143518|143625|143525|143615|143515|49
1737631200000|2025-01-23 11:20:00|143618|143518|143618|143518|143620|143520|143602|143502|17
1737631500000|2025-01-23 11:25:00|143615|143515|143603|143503|143615|143515|143590|143490|32
1737631800000|2025-01-23 11:30:00|143603|143503|143615|143515|143616|143516|143603|143503|9
1737632100000|2025-01-23 11:35:00|143614|143514|143610|143510|143614|143514|143605|143505|12
1737632400000|2025-01-23 11:40:00|143604|143504|143606|143506|143614|143514|143582|143482|23
1737632700000|2025-01-23 11:45:00|143606|143506|143644|143544|143644|143544|143595|143495|42
1737633000000|2025-01-23 11:50:00|143640|143540|143592|143492|143670|143540|143592|143465|74
1737633300000|2025-01-23 11:55:00|143592|143492|143610|143510|143612|143512|143592|143492|123
1737633600000|2025-01-23 12:00:00|143606|143506|143590|143490|143612|143512|143590|143490|52
1737633900000|2025-01-23 12:05:00|143592|143492|143606|143506|143612|143512|143592|143492|46
1737634200000|2025-01-23 12:10:00|143604|143504|143627|143527|143645|143545|143604|143504|59
1737634500000|2025-01-23 12:15:00|143624|143524|143646|143546|143651|143551|143609|143509|51
1737634800000|2025-01-23 12:20:00|143646|143546|143622|143522|143646|143546|143620|143520|71
1737635100000|2025-01-23 12:25:00|143624|143524|143628|143528|143630|143530|143616|143516|35
1737635400000|2025-01-23 12:30:00|143628|143528|143630|143530|143636|143536|143624|143524|51
1737635700000|2025-01-23 12:35:00|143630|143530|143660|143560|143669|143569|143628|143528|147
1737636000000|2025-01-23 12:40:00|143662|143562|143642|143542|143662|143562|143635|143535|117
1737636300000|2025-01-23 12:45:00|143640|143540|143626|143526|143645|143545|143621|143521|109
1737636600000|2025-01-23 12:50:00|143626|143526|143625|143525|143626|143526|143623|143523|81
1737636900000|2025-01-23 12:55:00|143626|143526|143597|143497|143626|143526|143578|143478|88
1737637200000|2025-01-23 13:00:00|143596|143496|143595|143495|143601|143501|143545|143445|117
1737637500000|2025-01-23 13:05:00|143598|143498|143599|143499|143615|143515|143595|143495|115
1737637800000|2025-01-23 13:10:00|143598|143498|143595|143495|143610|143510|143586|143486|55
1737638100000|2025-01-23 13:15:00|143585|143485|143580|143480|143585|143485|143562|143462|52
1737638400000|2025-01-23 13:20:00|143581|143481|143632|143432|143635|143485|143579|143429|56
1737638700000|2025-01-23 13:25:00|143632|143432|143710|143350|143710|143434|143620|143346|53
1737639000000|2025-01-23 13:30:00|143710|143350|143470|143370|143710|143450|143470|143282|94
1737639300000|2025-01-23 13:35:00|143472|143372|143472|143372|143493|143393|143449|143349|166
1737639600000|2025-01-23 13:40:00|143473|143373|143500|143400|143534|143434|143420|143320|147
1737639900000|2025-01-23 13:45:00|143500|143400|143500|143400|143530|143430|143496|143396|44
1737640200000|2025-01-23 13:50:00|143512|143412|143530|143430|143535|143435|143495|143395|40
1737640500000|2025-01-23 13:55:00|143524|143424|143508|143408|143526|143426|143493|143393|103
1737640800000|2025-01-23 14:00:00|143555|143355|143544|143344|143575|143375|143540|143340|76
1737641100000|2025-01-23 14:05:00|143546|143346|143557|143357|143570|143370|143544|143344|127
1737641400000|2025-01-23 14:10:00|143558|143358|143580|143380|143604|143404|143558|143358|96
1737641700000|2025-01-23 14:15:00|143578|143378|143535|143435|143594|143435|143518|143368|95
1737642000000|2025-01-23 14:20:00|143530|143430|143535|143435|143544|143444|143518|143418|30
1737642300000|2025-01-23 14:25:00|143536|143436|143560|143460|143574|143474|143530|143430|82
1737642600000|2025-01-23 14:30:00|143565|143465|143618|143518|143630|143530|143565|143465|139
1737642900000|2025-01-23 14:35:00|143618|143518|143617|143517|143643|143543|143598|143498|136
1737643200000|2025-01-23 14:40:00|143612|143512|143624|143524|143628|143528|143606|143506|38
1737643500000|2025-01-23 14:45:00|143624|143524|143598|143498|143625|143525|143598|143498|112
1737643800000|2025-01-23 14:50:00|143600|143500|143608|143508|143618|143518|143576|143476|110
1737644100000|2025-01-23 14:55:00|143608|143508|143594|143494|143608|143508|143578|143478|123
1737644400000|2025-01-23 15:00:00|143598|143498|143608|143508|143625|143525|143598|143498|74
1737644700000|2025-01-23 15:05:00|143609|143509|143660|143560|143660|143560|143608|143508|123
1737645000000|2025-01-23 15:10:00|143670|143570|143618|143518|143676|143576|143610|143510|68
1737645300000|2025-01-23 15:15:00|143615|143515|143690|143590|143746|143646|143608|143508|102
1737645600000|2025-01-23 15:20:00|143690|143590|143721|143621|143753|143653|143665|143565|160
1737645900000|2025-01-23 15:25:00|143725|143625|143709|143609|143735|143635|143690|143590|47
1737646200000|2025-01-23 15:30:00|143707|143607|143673|143573|143725|143625|143671|143571|62
1737646500000|2025-01-23 15:35:00|143671|143571|143628|143528|143674|143574|143625|143525|151
1737646800000|2025-01-23 15:40:00|143628|143528|143660|143560|143661|143561|143628|143528|130
1737647100000|2025-01-23 15:45:00|143660|143560|143665|143565|143690|143590|143652|143552|124
1737647400000|2025-01-23 15:50:00|143666|143566|143656|143556|143682|143582|143644|143544|258
1737647700000|2025-01-23 15:55:00|143655|143555|143652|143552|143665|143565|143629|143529|38
1737648000000|2025-01-23 16:00:00|143648|143548|143660|143560|143685|143585|143640|143540|85
1737648300000|2025-01-23 16:05:00|143665|143565|143655|143555|143672|143572|143645|143545|41
1737648600000|2025-01-23 16:10:00|143654|143554|143725|143525|143798|143675|143650|143522|180
1737648900000|2025-01-23 16:15:00|143735|143535|143575|143475|143736|143536|143549|143387|157
1737649200000|2025-01-23 16:20:00|143590|143490|143455|143355|143590|143490|143422|143322|103
1737649500000|2025-01-23 16:25:00|143455|143355|143458|143358|143570|143440|143440|143272|109
1737649800000|2025-01-23 16:30:00|143454|143354|143458|143258|143488|143360|143375|143248|96
1737650100000|2025-01-23 16:35:00|143454|143254|143452|143252|143495|143295|143425|143225|109
1737650400000|2025-01-23 16:40:00|143460|143260|143365|143165|143555|143355|143315|143115|113
1737650700000|2025-01-23 16:45:00|143359|143159|143280|143180|143359|143185|143178|142978|171
1737651000000|2025-01-23 16:50:00|143275|143175|143370|143270|143410|143310|143270|143170|101
1737651300000|2025-01-23 16:55:00|143365|143265|143418|143318|143430|143330|143290|143190|112
1737651600000|2025-01-23 17:00:00|143408|143308|143460|143360|143468|143368|143406|143306|152
1737651900000|2025-01-23 17:05:00|143460|143360|143410|143310|143460|143360|143385|143285|29
1737652200000|2025-01-23 17:10:00|143406|143306|143415|143315|143425|143325|143400|143300|13
1737652500000|2025-01-23 17:15:00|143420|143320|143575|143475|143588|143488|143417|143317|158
1737652800000|2025-01-23 17:20:00|143573|143473|143542|143442|143576|143476|143519|143419|47
1737653100000|2025-01-23 17:25:00|143535|143435|143546|143446|143560|143460|143525|143425|37
1737653400000|2025-01-23 17:30:00|143546|143446|143520|143420|143546|143446|143510|143410|121
1737653700000|2025-01-23 17:35:00|143524|143424|143535|143435|143540|143440|143495|143395|67
1737654000000|2025-01-23 17:40:00|143530|143430|143530|143330|143546|143438|143485|143325|63
1737654300000|2025-01-23 17:45:00|143535|143335|143462|143262|143535|143335|143462|143262|130
1737654600000|2025-01-23 17:50:00|143463|143263|143465|143265|143479|143279|143436|143236|108
1737654900000|2025-01-23 17:55:00|143464|143264|143414|143214|143464|143294|143296|143170|80
1737655200000|2025-01-23 18:00:00|143419|143219|143434|143234|143480|143280|143415|143215|139
1737655500000|2025-01-23 18:05:00|143438|143238|143394|143294|143454|143305|143394|143226|52
1737655800000|2025-01-23 18:10:00|143394|143294|143378|143278|143394|143294|143370|143270|36
1737656100000|2025-01-23 18:15:00|143370|143270|143395|143295|143395|143295|143370|143270|72
1737656400000|2025-01-23 18:20:00|143399|143299|143385|143285|143424|143324|143380|143280|43
1737656700000|2025-01-23 18:25:00|143386|143286|143415|143315|143426|143326|143386|143286|74
1737657000000|2025-01-23 18:30:00|143414|143314|143495|143295|143496|143323|143411|143255|34
1737657300000|2025-01-23 18:35:00|143494|143294|143430|143230|143522|143322|143430|143230|104
1737657600000|2025-01-23 18:40:00|143432|143232|143532|143332|143535|143335|143432|143232|70
1737657900000|2025-01-23 18:45:00|143531|143331|143544|143344|143555|143355|143531|143331|72
1737658200000|2025-01-23 18:50:00|143544|143344|143546|143346|143559|143359|143542|143342|79
1737658500000|2025-01-23 18:55:00|143546|143346|143574|143374|143575|143375|143544|143344|54
1737658800000|2025-01-23 19:00:00|143573|143373|143585|143385|143585|143385|143547|143347|133
1737659100000|2025-01-23 19:05:00|143580|143380|143582|143382|143585|143385|143567|143367|179
1737659400000|2025-01-23 19:10:00|143585|143385|143600|143400|143600|143400|143579|143379|80
1737659700000|2025-01-23 19:15:00|143596|143396|143575|143375|143596|143396|143565|143365|158
1737660000000|2025-01-23 19:20:00|143579|143379|143570|143370|143579|143379|143564|143364|279
1737660300000|2025-01-23 19:25:00|143569|143369|143566|143366|143575|143375|143560|143360|206
1737660600000|2025-01-23 19:30:00|143556|143356|143538|143338|143556|143356|143535|143335|113
1737660900000|2025-01-23 19:35:00|143545|143345|143531|143331|143545|143345|143531|143331|214
1737661200000|2025-01-23 19:40:00|143535|143335|143534|143334|143544|143344|143530|143330|170
1737661500000|2025-01-23 19:45:00|143539|143339|143539|143339|143542|143342|143533|143333|130
1737661800000|2025-01-23 19:50:00|143539|143339|143543|143343|143543|143343|143536|143336|51
1737662100000|2025-01-23 19:55:00|143542|143342|143542|143342|143546|143346|143530|143330|69
1737662400000|2025-01-23 20:00:00|143532|143332|143535|143335|143569|143369|143532|143332|44
1737662700000|2025-01-23 20:05:00|143528|143328|143514|143314|143528|143328|143514|143314|9
1737663000000|2025-01-23 20:10:00|143512|143312|143508|143308|143512|143312|143507|143307|3
1737665100000|2025-01-23 20:45:00|143530|143330|143530|143330|143538|143338|143523|143323|194
1737665400000|2025-01-23 20:50:00|143532|143332|143541|143341|143549|143349|143522|143322|269
1737665700000|2025-01-23 20:55:00|143541|143341|143543|143343|143554|143354|143526|143326|288
1737666000000|2025-01-23 21:00:00|143542|143342|143563|143363|143588|143388|143529|143329|64
1737666300000|2025-01-23 21:05:00|143561|143361|143569|143369|143572|143372|143544|143344|127
1737666600000|2025-01-23 21:10:00|143571|143371|143523|143323|143574|143374|143523|143323|235
1737666900000|2025-01-23 21:15:00|143532|143313|143568|143361|143570|143370|143523|143313|98
1737667200000|2025-01-23 21:20:00|143598|143331|143612|143277|143622|143331|143572|143277|18
1737667500000|2025-01-23 21:25:00|143602|143287|143612|143277|143612|143297|143592|143277|3
1737680400000|2025-01-24 01:00:00|143536|143436|143574|143474|143592|143492|143530|143430|177
1737680700000|2025-01-24 01:05:00|143574|143474|143528|143428|143575|143475|143525|143425|263
1737681000000|2025-01-24 01:10:00|143528|143428|143509|143409|143555|143455|143497|143397|197
1737681300000|2025-01-24 01:15:00|143509|143409|143564|143464|143564|143464|143501|143401|135
1737681600000|2025-01-24 01:20:00|143564|143464|143592|143492|143636|143536|143537|143437|277
1737681900000|2025-01-24 01:25:00|143599|143499|143562|143462|143600|143500|143550|143450|250
1737682200000|2025-01-24 01:30:00|143562|143462|143549|143449|143570|143470|143534|143434|240
1737682500000|2025-01-24 01:35:00|143548|143448|143615|143515|143627|143527|143525|143425|347
1737682800000|2025-01-24 01:40:00|143620|143520|143560|143460|143620|143520|143560|143460|224
1737683100000|2025-01-24 01:45:00|143564|143464|143577|143477|143598|143498|143552|143452|192
1737683400000|2025-01-24 01:50:00|143578|143478|143614|143514|143614|143514|143571|143471|166
1737683700000|2025-01-24 01:55:00|143614|143514|143580|143480|143614|143514|143578|143478|140
1737684000000|2025-01-24 02:00:00|143578|143478|143560|143460|143586|143486|143535|143435|202
1737684300000|2025-01-24 02:05:00|143559|143459|143559|143459|143582|143482|143550|143450|256
1737684600000|2025-01-24 02:10:00|143560|143460|143181|143081|143570|143470|143145|142998|394
1737684900000|2025-01-24 02:15:00|143190|143090|143206|143106|143222|143122|142972|142838|603
1737685200000|2025-01-24 02:20:00|143202|143102|143232|143132|143275|143175|143144|143044|431
1737685500000|2025-01-24 02:25:00|143230|143130|143219|143119|143299|143199|143201|143101|420
1737685800000|2025-01-24 02:30:00|143223|143123|142919|142819|143225|143125|142910|142810|466
1737686100000|2025-01-24 02:35:00|142918|142818|143099|142999|143099|142999|142880|142780|498
1737686400000|2025-01-24 02:40:00|143095|142995|143030|142930|143108|143008|142991|142891|391
1737686700000|2025-01-24 02:45:00|143028|142928|142961|142861|143041|142941|142947|142847|412
1737687000000|2025-01-24 02:50:00|142962|142862|142912|142812|143002|142902|142822|142722|436
1737687300000|2025-01-24 02:55:00|142916|142816|142770|142670|142925|142825|142770|142670|465
1737687600000|2025-01-24 03:00:00|142775|142675|142833|142733|142900|142800|142695|142595|519
1737687900000|2025-01-24 03:05:00|142837|142737|142988|142888|142990|142890|142810|142710|383
1737688200000|2025-01-24 03:10:00|142988|142888|142925|142825|143017|142917|142879|142779|384
1737688500000|2025-01-24 03:15:00|142930|142830|143103|143003|143103|143003|142920|142820|364
1737688800000|2025-01-24 03:20:00|143105|143005|143198|143098|143211|143111|143015|142915|508
1737689100000|2025-01-24 03:25:00|143198|143098|143088|142988|143199|143099|143055|142955|473
1737689400000|2025-01-24 03:30:00|143090|142990|143076|142976|143118|143018|143000|142900|344
1737689700000|2025-01-24 03:35:00|143080|142980|142916|142816|143083|142983|142916|142816|274
1737690000000|2025-01-24 03:40:00|142916|142816|142933|142833|143006|142906|142916|142816|371
1737690300000|2025-01-24 03:45:00|142932|142832|142987|142887|142997|142897|142905|142805|313
1737690600000|2025-01-24 03:50:00|142987|142887|142972|142872|143048|142948|142962|142862|372
1737690900000|2025-01-24 03:55:00|142972|142872|142949|142849|143006|142906|142922|142822|250
1737691200000|2025-01-24 04:00:00|142955|142855|142954|142854|143012|142912|142948|142848|319
1737691500000|2025-01-24 04:05:00|142957|142857|142982|142882|143010|142910|142945|142845|221
1737691800000|2025-01-24 04:10:00|142983|142883|143044|142944|143057|142957|142983|142883|227
1737692100000|2025-01-24 04:15:00|143042|142942|142984|142884|143044|142944|142923|142823|316
1737692400000|2025-01-24 04:20:00|142983|142883|142981|142881|143031|142931|142968|142868|244
1737692700000|2025-01-24 04:25:00|142981|142881|142922|142822|142997|142897|142922|142822|232
1737693000000|2025-01-24 04:30:00|142923|142823|142939|142839|142978|142878|142917|142817|249
1737693300000|2025-01-24 04:35:00|142938|142838|142932|142832|142953|142853|142914|142814|303
1737693600000|2025-01-24 04:40:00|142933|142833|142990|142890|143028|142928|142913|142813|287
1737693900000|2025-01-24 04:45:00|142988|142888|142939|142839|143009|142909|142920|142820|216
1737694200000|2025-01-24 04:50:00|142940|142840|142975|142875|142975|142875|142931|142831|201
1737694500000|2025-01-24 04:55:00|142975|142875|143057|142957|143060|142960|142974|142874|221
1737694800000|2025-01-24 05:00:00|143058|142958|143041|142941|143067|142967|143036|142936|289
1737695100000|2025-01-24 05:05:00|143040|142940|142922|142822|143041|142941|142905|142805|226
1737695400000|2025-01-24 05:10:00|142922|142822|142977|142877|142977|142877|142894|142794|303
1737695700000|2025-01-24 05:15:00|142976|142876|143067|142967|143074|142974|142952|142852|268
1737696000000|2025-01-24 05:20:00|143068|142968|143030|142930|143070|142970|143010|142910|192
1737696300000|2025-01-24 05:25:00|143030|142930|143094|142994|143094|142994|143021|142921|229
1737696600000|2025-01-24 05:30:00|143095|142995|143097|142997|143120|143020|143052|142952|300
1737696900000|2025-01-24 05:35:00|143097|142997|143072|142972|143103|143003|143055|142955|198
1737697200000|2025-01-24 05:40:00|143072|142972|143058|142958|143101|143001|143058|142958|245
1737697500000|2025-01-24 05:45:00|143058|142958|143104|143004|143107|143007|143057|142957|249
1737697800000|2025-01-24 05:50:00|143104|143004|143060|142960|143106|143006|143020|142920|138
1737698100000|2025-01-24 05:55:00|143052|142952|143002|142902|143055|142955|143000|142900|199
1737698400000|2025-01-24 06:00:00|143002|142902|143062|142962|143066|142966|143002|142902|159
1737698700000|2025-01-24 06:05:00|143056|142956|143055|142955|143060|142960|143029|142929|116
1737699000000|2025-01-24 06:10:00|143051|142951|143030|142930|143051|142951|143012|142912|167
1737699300000|2025-01-24 06:15:00|143032|142932|143017|142917|143062|142962|143000|142900|224
1737699600000|2025-01-24 06:20:00|143017|142917|142978|142878|143025|142925|142975|142875|283
1737699900000|2025-01-24 06:25:00|142982|142882|142998|142898|142998|142898|142911|142811|254
1737700200000|2025-01-24 06:30:00|142996|142896|143015|142915|143050|142950|142985|142885|136
1737700500000|2025-01-24 06:35:00|143019|142919|142866|142766|143034|142934|142850|142750|133
1737700800000|2025-01-24 06:40:00|142874|142774|142953|142853|142953|142853|142826|142726|246
1737701100000|2025-01-24 06:45:00|142956|142856|142960|142860|143026|142926|142946|142846|199
1737701400000|2025-01-24 06:50:00|142965|142865|143045|142945|143045|142945|142955|142855|104
1737701700000|2025-01-24 06:55:00|143056|142956|143154|143054|143232|143085|143056|142956|131
1737702000000|2025-01-24 07:00:00|143156|143056|143050|142950|143190|143090|143035|142900|256
1737702300000|2025-01-24 07:05:00|143062|142962|143130|143030|143132|143032|143028|142928|177
1737702600000|2025-01-24 07:10:00|143140|143040|143095|142995|143143|143043|143045|142945|166
1737702900000|2025-01-24 07:15:00|143099|142999|143032|142932|143122|143022|143000|142900|170
1737703200000|2025-01-24 07:20:00|143034|142934|142990|142890|143062|142936|142989|142836|137
1737703500000|2025-01-24 07:25:00|142988|142888|142880|142780|143016|142892|142870|142762|203
1737703800000|2025-01-24 07:30:00|142882|142782|142922|142822|142922|142822|142868|142768|115
1737704100000|2025-01-24 07:35:00|142921|142821|143014|142814|143027|142895|142916|142814|109
1737704400000|2025-01-24 07:40:00|143018|142818|142969|142869|143031|142875|142910|142802|103
1737704700000|2025-01-24 07:45:00|142974|142874|142792|142592|142974|142874|142737|142576|174
1737705000000|2025-01-24 07:50:00|142782|142582|142745|142645|142840|142695|142688|142574|191
1737705300000|2025-01-24 07:55:00|142732|142632|142845|142745|142846|142746|142730|142582|183
1737705600000|2025-01-24 08:00:00|142842|142742|142700|142500|142860|142760|142654|142500|163
1737705900000|2025-01-24 08:05:00|142706|142506|142610|142510|142771|142612|142580|142425|156
1737706200000|2025-01-24 08:10:00|142625|142525|142643|142443|142693|142546|142560|142378|171
1737706500000|2025-01-24 08:15:00|142632|142432|142809|142609|142812|142623|142545|142406|263
1737706800000|2025-01-24 08:20:00|142796|142596|142838|142638|142882|142724|142724|142570|214
1737707100000|2025-01-24 08:25:00|142840|142640|142688|142588|142850|142705|142668|142554|168
1737707400000|2025-01-24 08:30:00|142678|142578|142680|142480|142691|142578|142602|142412|171
1737707700000|2025-01-24 08:35:00|142680|142480|142670|142570|142705|142574|142612|142412|221
1737708000000|2025-01-24 08:40:00|142670|142570|142653|142553|142678|142578|142642|142542|160
1737708300000|2025-01-24 08:45:00|142654|142554|142604|142504|142675|142575|142576|142476|147
1737708600000|2025-01-24 08:50:00|142606|142506|142640|142540|142672|142572|142606|142506|79
1737708900000|2025-01-24 08:55:00|142640|142540|142720|142620|142764|142664|142640|142540|183
1737709200000|2025-01-24 09:00:00|142720|142620|142737|142637|142816|142716|142688|142588|181
1737709500000|2025-01-24 09:05:00|142736|142636|142789|142589|142795|142668|142708|142582|181
1737709800000|2025-01-24 09:10:00|142790|142590|142837|142737|142908|142808|142782|142589|169
1737710100000|2025-01-24 09:15:00|142836|142736|142775|142675|142840|142740|142752|142652|119
1737710400000|2025-01-24 09:20:00|142770|142670|142710|142610|142770|142670|142688|142588|178
1737710700000|2025-01-24 09:25:00|142712|142612|142772|142672|142772|142672|142712|142612|149
1737711000000|2025-01-24 09:30:00|142770|142670|142837|142737|142860|142760|142768|142668|100
1737711300000|2025-01-24 09:35:00|142836|142736|143012|142912|143022|142922|142836|142736|196
1737711600000|2025-01-24 09:40:00|143016|142916|143065|142965|143084|142984|143016|142916|119
1737711900000|2025-01-24 09:45:00|143074|142974|143051|142951|143085|142985|143051|142951|42
1737712200000|2025-01-24 09:50:00|143050|142950|143016|142916|143051|142951|143002|142902|123
1737712500000|2025-01-24 09:55:00|143017|142917|142999|142899|143020|142920|142966|142866|91
1737712800000|2025-01-24 10:00:00|142997|142897|142972|142872|142997|142897|142970|142870|71
1737713100000|2025-01-24 10:05:00|142969|142869|142938|142838|142980|142880|142938|142838|48
1737713400000|2025-01-24 10:10:00|142938|142838|142950|142850|142956|142856|142932|142832|111
1737713700000|2025-01-24 10:15:00|142955|142855|142958|142858|142969|142869|142927|142827|139
1737714000000|2025-01-24 10:20:00|142960|142860|143008|142908|143030|142930|142956|142856|137
1737714300000|2025-01-24 10:25:00|142996|142896|142970|142870|143005|142905|142940|142840|73
1737714600000|2025-01-24 10:30:00|142969|142869|142963|142863|142974|142874|142932|142832|122
1737714900000|2025-01-24 10:35:00|142964|142864|143016|142916|143016|142916|142912|142812|156
1737715200000|2025-01-24 10:40:00|143016|142916|143000|142900|143029|142929|143000|142900|84
1737715500000|2025-01-24 10:45:00|143008|142908|143009|142909|143028|142928|142991|142891|40
1737715800000|2025-01-24 10:50:00|143010|142910|143076|142976|143092|142992|143007|142907|73
1737716100000|2025-01-24 10:55:00|143078|142978|143077|142977|143078|142978|143072|142972|28
1737716400000|2025-01-24 11:00:00|143080|142980|143116|143016|143120|143020|143080|142980|60
1737716700000|2025-01-24 11:05:00|143113|143013|143118|143018|143130|143030|143074|142974|176
1737717000000|2025-01-24 11:10:00|143118|143018|143110|143010|143124|143024|143108|143008|52
1737717300000|2025-01-24 11:15:00|143108|143008|143078|142978|143108|143008|143058|142958|73
1737717600000|2025-01-24 11:20:00|143084|142984|143104|143004|143109|143009|143061|142961|75
1737717900000|2025-01-24 11:25:00|143104|143004|143116|143016|143120|143020|143092|142992|100
1737718200000|2025-01-24 11:30:00|143113|143013|143090|142990|143113|143013|143090|142990|16
1737718500000|2025-01-24 11:35:00|143090|142990|143090|142990|143096|142996|143090|142990|42
1737718800000|2025-01-24 11:40:00|143089|142989|143086|142986|143090|142990|143086|142986|29
1737719100000|2025-01-24 11:45:00|143086|142986|143098|142998|143098|142998|143084|142984|18
1737719400000|2025-01-24 11:50:00|143099|142999|143126|143026|143142|143042|143088|142988|148
1737719700000|2025-01-24 11:55:00|143127|143027|143158|143058|143172|143072|143126|143026|101
1737720000000|2025-01-24 12:00:00|143158|143058|143177|143077|143177|143077|143155|143055|119
1737720300000|2025-01-24 12:05:00|143178|143078|143217|143117|143228|143128|143176|143076|90
1737720600000|2025-01-24 12:10:00|143216|143116|143216|143116|143228|143128|143215|143115|92
1737720900000|2025-01-24 12:15:00|143215|143115|143165|143065|143218|143118|143150|143050|94
1737721200000|2025-01-24 12:20:00|143164|143064|143162|143062|143194|143094|143141|143041|109
1737721500000|2025-01-24 12:25:00|143164|143064|143164|143064|143185|143085|143140|143040|84
1737721800000|2025-01-24 12:30:00|143162|143062|143195|143095|143195|143095|143162|143062|168
1737722100000|2025-01-24 12:35:00|143196|143096|143205|143105|143218|143118|143194|143094|63
1737722400000|2025-01-24 12:40:00|143203|143103|143197|143097|143205|143105|143185|143085|49
1737722700000|2025-01-24 12:45:00|143198|143098|143197|143097|143215|143115|143196|143096|97
1737723000000|2025-01-24 12:50:00|143198|143098|143226|143126|143230|143130|143188|143088|104
1737723300000|2025-01-24 12:55:00|143220|143120|143226|143126|143228|143128|143220|143120|100
1737723600000|2025-01-24 13:00:00|143227|143127|143225|143125|143230|143130|143215|143115|10
1737723900000|2025-01-24 13:05:00|143214|143114|143281|143181|143284|143184|143214|143114|73
1737724200000|2025-01-24 13:10:00|143280|143180|143282|143182|143298|143198|143265|143165|62
1737724500000|2025-01-24 13:15:00|143281|143181|143295|143195|143304|143204|143250|143150|147
1737724800000|2025-01-24 13:20:00|143298|143198|143268|143168|143300|143200|143268|143168|75
1737725100000|2025-01-24 13:25:00|143267|143167|143276|143176|143278|143178|143243|143143|131
1737725400000|2025-01-24 13:30:00|143276|143176|143262|143162|143279|143179|143250|143150|48
1737725700000|2025-01-24 13:35:00|143261|143161|143198|143098|143261|143161|143198|143098|101
1737726000000|2025-01-24 13:40:00|143196|143096|143192|143092|143233|143133|143188|143088|71
1737726300000|2025-01-24 13:45:00|143190|143090|143175|143075|143208|143108|143168|143068|74
1737726600000|2025-01-24 13:50:00|143176|143076|143193|143093|143210|143110|143175|143075|115
1737726900000|2025-01-24 13:55:00|143192|143092|143235|143135|143240|143140|143192|143092|73
1737727200000|2025-01-24 14:00:00|143235|143135|143215|143115|143235|143135|143201|143101|127
1737727500000|2025-01-24 14:05:00|143220|143120|143225|143125|143279|143179|143208|143108|100
1737727800000|2025-01-24 14:10:00|143224|143124|143258|143158|143262|143162|143218|143118|145
1737728100000|2025-01-24 14:15:00|143260|143160|143240|143140|143270|143170|143240|143140|144
1737728400000|2025-01-24 14:20:00|143240|143140|143262|143162|143291|143191|143240|143140|91
1737728700000|2025-01-24 14:25:00|143262|143162|143246|143146|143270|143170|143242|143142|105
1737729000000|2025-01-24 14:30:00|143248|143148|143212|143112|143254|143154|143194|143094|233
1737729300000|2025-01-24 14:35:00|143211|143111|143288|143088|143320|143136|143197|143070|165
1737729600000|2025-01-24 14:40:00|143295|143095|143365|143005|143368|143106|143285|143005|54
1737729900000|2025-01-24 14:45:00|143340|142980|143142|142942|143341|142981|143030|142819|280
1737730200000|2025-01-24 14:50:00|143145|142945|143129|143029|143145|143031|143080|142928|123
1737730500000|2025-01-24 14:55:00|143130|143030|143195|142995|143195|143047|143068|142968|187
1737730800000|2025-01-24 15:00:00|143208|143008|143044|142944|143244|143032|143022|142922|180
1737731100000|2025-01-24 15:05:00|143042|142942|142892|142692|143055|142955|142838|142662|184
1737731400000|2025-01-24 15:10:00|142891|142691|142968|142868|142985|142885|142891|142691|203
1737731700000|2025-01-24 15:15:00|142970|142870|143164|142964|143177|142977|142966|142856|233
1737732000000|2025-01-24 15:20:00|143164|142964|142986|142886|143165|143019|142986|142886|196
1737732300000|2025-01-24 15:25:00|142988|142888|143040|142940|143043|142943|142986|142886|169
1737732600000|2025-01-24 15:30:00|143035|142935|143007|142907|143035|142935|142994|142894|202
1737732900000|2025-01-24 15:35:00|143006|142906|143022|142922|143037|142937|142995|142895|155
1737733200000|2025-01-24 15:40:00|143024|142924|143026|142926|143035|142935|142972|142872|107
1737733500000|2025-01-24 15:45:00|143025|142925|142989|142789|143064|142964|142968|142786|212
1737733800000|2025-01-24 15:50:00|142984|142784|142782|142682|142990|142838|142776|142676|209
1737734100000|2025-01-24 15:55:00|142783|142683|142722|142622|142784|142684|142696|142596|221
1737734400000|2025-01-24 16:00:00|142730|142630|142820|142620|142826|142682|142704|142604|255
1737734700000|2025-01-24 16:05:00|142818|142618|142850|142650|142916|142716|142806|142606|206
1737735000000|2025-01-24 16:10:00|142849|142649|142822|142622|142849|142649|142788|142588|113
1737735300000|2025-01-24 16:15:00|142820|142620|142820|142620|142908|142708|142818|142618|163
1737735600000|2025-01-24 16:20:00|142820|142620|142746|142646|142840|142646|142734|142562|163
1737735900000|2025-01-24 16:25:00|142747|142647|142760|142660|142823|142723|142746|142646|214
1737736200000|2025-01-24 16:30:00|142758|142658|142756|142656|142763|142663|142722|142622|106
1737736500000|2025-01-24 16:35:00|142753|142653|142764|142564|142784|142668|142726|142560|122
1737736800000|2025-01-24 16:40:00|142764|142564|142764|142564|142764|142564|142735|142535|118
1737737100000|2025-01-24 16:45:00|142762|142562|142834|142634|142838|142638|142762|142562|126
1737737400000|2025-01-24 16:50:00|142834|142634|142808|142708|142857|142730|142788|142588|139
1737737700000|2025-01-24 16:55:00|142805|142705|142821|142721|142879|142779|142805|142705|127
1737738000000|2025-01-24 17:00:00|142822|142722|142829|142729|142840|142740|142792|142692|70
1737738300000|2025-01-24 17:05:00|142829|142729|142806|142706|142838|142738|142790|142690|97
1737738600000|2025-01-24 17:10:00|142806|142706|142803|142703|142836|142736|142794|142694|121
1737738900000|2025-01-24 17:15:00|142804|142704|142817|142717|142831|142731|142801|142701|49
1737739200000|2025-01-24 17:20:00|142816|142716|142817|142717|142824|142724|142798|142698|71
1737739500000|2025-01-24 17:25:00|142818|142718|142854|142754|142857|142757|142816|142716|82
1737739800000|2025-01-24 17:30:00|142856|142756|142841|142741|142874|142774|142838|142738|82
1737740100000|2025-01-24 17:35:00|142838|142738|142826|142726|142844|142744|142817|142717|94
1737740400000|2025-01-24 17:40:00|142828|142728|142861|142761|142864|142764|142828|142728|47
1737740700000|2025-01-24 17:45:00|142860|142760|142920|142820|142920|142820|142860|142760|112
1737741000000|2025-01-24 17:50:00|142970|142770|142910|142810|142977|142810|142908|142749|63
1737741300000|2025-01-24 17:55:00|142911|142811|142940|142840|142962|142862|142910|142810|157
1737741600000|2025-01-24 18:00:00|142962|142862|142995|142895|143010|142910|142940|142840|136
1737741900000|2025-01-24 18:05:00|142991|142891|142985|142885|142995|142895|142984|142884|59
1737742200000|2025-01-24 18:10:00|142982|142882|142966|142866|142985|142885|142966|142866|32
1737742500000|2025-01-24 18:15:00|142968|142868|142972|142872|142980|142880|142968|142868|23
1737742800000|2025-01-24 18:20:00|142972|142872|142938|142838|142985|142885|142938|142838|78
1737743100000|2025-01-24 18:25:00|142940|142840|142985|142885|142987|142887|142935|142835|103
1737743400000|2025-01-24 18:30:00|142984|142884|143056|142856|143058|142884|142964|142810|133
1737743700000|2025-01-24 18:35:00|143057|142857|143010|142810|143070|142870|143010|142810|148
1737744000000|2025-01-24 18:40:00|142995|142795|142978|142778|143018|142818|142978|142778|27
1737744300000|2025-01-24 18:45:00|142979|142779|142966|142766|143003|142803|142964|142764|87
1737744600000|2025-01-24 18:50:00|142969|142769|142933|142733|143003|142803|142931|142731|90
1737744900000|2025-01-24 18:55:00|142932|142732|142934|142734|142938|142738|142902|142702|106
1737745200000|2025-01-24 19:00:00|142934|142734|142956|142756|142970|142770|142934|142734|211
1737745500000|2025-01-24 19:05:00|142956|142756|142950|142750|142966|142766|142950|142750|201
1737745800000|2025-01-24 19:10:00|142953|142753|142942|142742|142956|142756|142940|142740|110
1737746100000|2025-01-24 19:15:00|142942|142742|142936|142736|142943|142743|142935|142735|27
1737746400000|2025-01-24 19:20:00|142936|142736|142936|142736|142939|142739|142936|142736|14
1737746700000|2025-01-24 19:25:00|142936|142736|142938|142738|142938|142738|142935|142735|18
1737747000000|2025-01-24 19:30:00|142934|142734|142938|142738|142940|142740|142931|142731|92
1737747300000|2025-01-24 19:35:00|142938|142738|143064|142864|143066|142866|142938|142738|98
1737747600000|2025-01-24 19:40:00|143060|142860|143005|142805|143065|142865|142998|142798|78
1737747900000|2025-01-24 19:45:00|143000|142800|142984|142784|143005|142805|142980|142780|78
1737748200000|2025-01-24 19:50:00|142983|142783|143005|142805|143007|142807|142977|142777|28
1737748500000|2025-01-24 19:55:00|143004|142804|142951|142751|143007|142807|142951|142751|71
1737748800000|2025-01-24 20:00:00|142953|142753|142978|142778|142982|142782|142953|142753|60
1737749100000|2025-01-24 20:05:00|142978|142778|142977|142777|142995|142795|142976|142776|38
1737749400000|2025-01-24 20:10:00|142978|142778|142982|142782|142990|142790|142977|142777|57
1737749700000|2025-01-24 20:15:00|142981|142781|142988|142788|142991|142791|142979|142779|49
1737750000000|2025-01-24 20:20:00|142988|142788|142997|142797|143003|142803|142982|142782|153
1737750300000|2025-01-24 20:25:00|142995|142795|142988|142788|143011|142811|142982|142782|135
1737750600000|2025-01-24 20:30:00|142986|142786|143040|142840|143040|142840|142986|142786|58
1737750900000|2025-01-24 20:35:00|143028|142828|143004|142803|143040|142840|142996|142795|233
1737751200000|2025-01-24 20:40:00|143015|142814|143042|142749|143058|142818|142999|142748|254
1737751500000|2025-01-24 20:45:00|143041|142748|143043|142784|143065|142786|143032|142748|223
1737751800000|2025-01-24 20:50:00|143042|142783|143053|142760|143064|142783|143031|142748|182
1737752100000|2025-01-24 20:55:00|143047|142754|143079|142719|143094|142768|143041|142715|96
1737752400000|2025-01-24 21:00:00|143073|142713|143060|142700|143078|142718|143056|142696|60
1737752700000|2025-01-24 21:05:00|143066|142706|142966|142606|143066|142706|142955|142595|39
1737753000000|2025-01-24 21:10:00|142962|142602|142985|142625|142987|142627|142961|142601|29
1737754200000|2025-01-24 21:30:00|142949|142589|142935|142575|142949|142589|142935|142575|4
1737754500000|2025-01-24 21:35:00|142951|142591|142915|142555|142951|142591|142915|142555|7
1737754800000|2025-01-24 21:40:00|142925|142565|142935|142575|142943|142583|142900|142540|15
1737939600000|2025-01-27 01:00:00|143200.5|142840.5|143120.5|143020.5|143200.5|143020.5|143120.5|142840.5|47
1737939900000|2025-01-27 01:05:00|143121.5|143021.5|143115.5|142915.5|143140.5|143021.5|143063.5|142914.5|45
1737940200000|2025-01-27 01:10:00|143047|142947|143055.1|142855.1|143080.5|142947|142982.5|142848|103
1737940500000|2025-01-27 01:15:00|143056|142856|143047|142847|143159|142959|143011.1|142841.5|91
1737940800000|2025-01-27 01:20:00|143047.8|142847.8|143099.5|142899.5|143099.5|142949.5|142917|142777.5|142
1737941100000|2025-01-27 01:25:00|143099|142899|143131|143031|143176|143034|143064.1|142889.5|149
1737941400000|2025-01-27 01:30:00|143130.5|143030.5|143295.1|143095.1|143395|143125.5|143130|142997.3|212
1737941700000|2025-01-27 01:35:00|143294.5|143094.5|143360|143260|143449.3|143266.5|143291.5|143091.5|216
1737942000000|2025-01-27 01:40:00|143364.8|143264.8|143260.5|143160.5|143451.5|143296.5|143228.5|143125.5|177
1737942300000|2025-01-27 01:45:00|143258.5|143158.5|143299.5|143199.5|143332.5|143232.5|143252.5|143152.5|190
1737942600000|2025-01-27 01:50:00|143284.5|143184.5|143402.5|143302.5|143450.5|143305.1|143282.5|143182.5|182
1737942900000|2025-01-27 01:55:00|143395.5|143295.5|143493.5|143393.5|143529.5|143422.5|143393|143289.5|136
1737943200000|2025-01-27 02:00:00|143494|143394|143479.5|143379.5|143505|143405|143468.5|143368.5|101
1737943500000|2025-01-27 02:05:00|143481.1|143381.1|143524|143324|143533.9|143384|143464.5|143316.5|46
1737943800000|2025-01-27 02:10:00|143528|143328|143519.1|143419.1|143571.5|143423.5|143498.5|143319.5|68
1737944100000|2025-01-27 02:15:00|143518.1|143418.1|143529|143429|143529|143429|143518|143418|27
1737944400000|2025-01-27 02:20:00|143523|143423|143556.1|143356.1|143573.5|143435|143521.5|143356.1|71
1737944700000|2025-01-27 02:25:00|143555|143355|143423.1|143323.1|143555|143406|143415.5|143279.5|87
1737945000000|2025-01-27 02:30:00|143414.5|143314.5|143459|143359|143522.5|143373.5|143407.5|143267.5|83
1737945300000|2025-01-27 02:35:00|143458.1|143358.1|143578.5|143378.5|143642.5|143442.5|143427|143267.5|116
1737945600000|2025-01-27 02:40:00|143580.5|143380.5|143528.5|143328.5|143580.5|143442.5|143468.5|143328.5|38
1737945900000|2025-01-27 02:45:00|143516.5|143316.5|143524.5|143324.5|143597.1|143403|143462.5|143314.5|159
1737946200000|2025-01-27 02:50:00|143521.5|143321.5|143484.5|143384.5|143530.5|143384.5|143469.5|143321.5|34
1737946500000|2025-01-27 02:55:00|143469.5|143369.5|143476.5|143376.5|143488.5|143388.5|143469.5|143369.5|70
1737946800000|2025-01-27 03:00:00|143469.5|143369.5|143571.5|143371.5|143591.5|143427.5|143469.5|143369.5|118
1737947100000|2025-01-27 03:05:00|143581.5|143381.5|143510.5|143410.5|143592.5|143444.5|143494.5|143369.5|63
1737947400000|2025-01-27 03:10:00|143512|143412|143248.5|143048.5|143521.5|143412|143233.5|143033.5|154
1737947700000|2025-01-27 03:15:00|143247.5|143047.5|143250|143050|143253|143097.5|143060|142888.5|187
1737948000000|2025-01-27 03:20:00|143252|143052|143392.5|143192.5|143393.5|143193.5|143190|143038.5|135
1737948300000|2025-01-27 03:25:00|143386.2|143186.2|143382.1|143282.1|143437.5|143283.5|143291.5|143158|131
1737948600000|2025-01-27 03:30:00|143423.5|143223.5|143380|143280|143472.5|143308|143365.1|143223.5|58
1737948900000|2025-01-27 03:35:00|143380.1|143280.1|143434|143334|143498.5|143334.5|143380.1|143250|56
1737949200000|2025-01-27 03:40:00|143433|143333|143489.1|143389.1|143503.5|143403.5|143414.5|143314.5|66
1737949500000|2025-01-27 03:45:00|143485.5|143385.5|143533.1|143433.1|143562.5|143433.1|143485|143359.5|83
1737949800000|2025-01-27 03:50:00|143534.1|143434.1|143471.1|143371.1|143534.1|143434.1|143468|143368|77
1737950100000|2025-01-27 03:55:00|143469.5|143369.5|143482.1|143382.1|143540.5|143390|143467.5|143324.3|62
1737950400000|2025-01-27 04:00:00|143482.5|143382.5|143486.5|143386.5|143514.1|143414.1|143482.5|143382.5|85
1737950700000|2025-01-27 04:05:00|143485.5|143385.5|143514|143414|143515|143415|143474.5|143374.5|43
1737951000000|2025-01-27 04:10:00|143514.1|143414.1|143509|143409|143526.5|143426.5|143508.5|143408.5|50
1737951300000|2025-01-27 04:15:00|143511|143411|143491|143391|143518.5|143418.5|143488.1|143388.1|45
1737951600000|2025-01-27 04:20:00|143492.1|143392.1|143460|143360|143531.5|143392.1|143460|143331.5|47
1737951900000|2025-01-27 04:25:00|143456|143356|143516|143416|143522.5|143422.5|143456|143356|93
1737952200000|2025-01-27 04:30:00|143515|143415|143531.1|143431.1|143534|143434|143515|143415|61
1737952500000|2025-01-27 04:35:00|143530.1|143430.1|143510.1|143410.1|143531.5|143431.5|143510.1|143410.1|26
1737952800000|2025-01-27 04:40:00|143508.5|143408.5|143494.1|143394.1|143508.5|143408.5|143490.5|143390.5|36
1737953100000|2025-01-27 04:45:00|143490.1|143390.1|143508.1|143408.1|143511.1|143411.1|143489.5|143389.5|60
1737953400000|2025-01-27 04:50:00|143509.1|143409.1|143540.1|143440.1|143585.1|143440.1|143509.1|143377.1|26
1737954300000|2025-01-27 05:05:00|143538|143438|143610.1|143510.1|143617.5|143517.5|143538|143438|37
1737954600000|2025-01-27 05:10:00|143609.1|143509.1|143617.5|143517.5|143668.5|143521.5|143582.5|143424.5|190
1737954900000|2025-01-27 05:15:00|143616.1|143516.1|143625.1|143525.1|143665.5|143529|143598.5|143465.5|70
1737955200000|2025-01-27 05:20:00|143626.5|143526.5|143653.5|143553.5|143701.5|143554|143614.1|143453.5|115
1737955500000|2025-01-27 05:25:00|143653.1|143553.1|143663.1|143563.1|143713.1|143568.5|143646.5|143506.1|75
1737955800000|2025-01-27 05:30:00|143662.5|143562.5|143686.5|143486.5|143727.5|143576|143649.3|143466.5|128
1737956100000|2025-01-27 05:35:00|143687|143487|143669.5|143569.5|143692.5|143569.5|143614.1|143459.5|115
1737956400000|2025-01-27 05:40:00|143669.1|143569.1|143637.8|143537.8|143700|143600|143626.5|143526.5|85
1737956700000|2025-01-27 05:45:00|143636|143536|143666.5|143566.5|143667|143567|143616.5|143516.5|66
1737957000000|2025-01-27 05:50:00|143668|143568|143669|143569|143682.5|143582.5|143662.1|143562.1|53
1737957300000|2025-01-27 05:55:00|143666.1|143566.1|143777.5|143677.5|143780.5|143680.5|143666.1|143535.1|93
1737957600000|2025-01-27 06:00:00|143776.5|143676.5|143775.1|143575.1|143833.9|143698.1|143735.1|143568.5|125
1737957900000|2025-01-27 06:05:00|143769.3|143569.3|143736.1|143636.1|143791.5|143640|143717|143569.3|95
1737958200000|2025-01-27 06:10:00|143737.5|143637.5|143654.5|143554.5|143751.5|143646.5|143654.5|143502.5|139
1737958500000|2025-01-27 06:15:00|143654.1|143554.1|143654.5|143554.5|143730.5|143562.1|143654.1|143499.5|52
1737958800000|2025-01-27 06:20:00|143657.5|143557.5|143651.1|143551.1|143711.5|143557.5|143650.5|143503.3|33
1737959100000|2025-01-27 06:25:00|143650.1|143550.1|143608|143508|143691.5|143550.1|143608|143454.5|94
1737959400000|2025-01-27 06:30:00|143612|143512|143609.5|143509.5|143672.5|143517|143605.1|143453.5|116
1737959700000|2025-01-27 06:35:00|143610.5|143510.5|143674.5|143474.5|143681.5|143530.1|143610.5|143453.3|57
1737960000000|2025-01-27 06:40:00|143676.5|143476.5|143640.1|143540.1|143701.5|143540.1|143616|143464.5|33
1737960300000|2025-01-27 06:45:00|143639.5|143539.5|143707.5|143507.5|143721.5|143595|143639.5|143506|32
1737960600000|2025-01-27 06:50:00|143721.5|143521.5|143575|143375|143721.5|143521.5|143542|143331.7|136
1737960900000|2025-01-27 06:55:00|143575.1|143375.1|143583.8|143383.8|143612.5|143457|143525|143375.1|33
1737961200000|2025-01-27 07:00:00|143530|143430|143491.5|143291.5|143573.5|143430|143470|143288|45
1737961500000|2025-01-27 07:05:00|143477.5|143277.5|143495|143395|143517.5|143399.9|143450|143277.5|37
1737961800000|2025-01-27 07:10:00|143495.5|143395.5|143525.1|143425.1|143531.1|143431.1|143495|143395|31
1737962100000|2025-01-27 07:15:00|143522.5|143422.5|143600.3|143400.3|143600.3|143455.1|143503.8|143368.4|48
1737962400000|2025-01-27 07:20:00|143600|143400|143517.1|143417.1|143600.1|143450.1|143501.2|143368.5|48
1737962700000|2025-01-27 07:25:00|143517|143417|143485.1|143385.1|143533|143433|143459.5|143312.5|49
1737963000000|2025-01-27 07:30:00|143496.3|143396.3|143515.1|143315.1|143551.5|143400|143452|143291.5|55
1737963300000|2025-01-27 07:35:00|143465.1|143365.1|143503|143303|143521.1|143380.1|143437.5|143296.5|45
1737963600000|2025-01-27 07:40:00|143503.8|143303.8|143435.1|143335.1|143511.5|143345.1|143434.5|143287.5|33
1737963900000|2025-01-27 07:45:00|143446.3|143346.3|143465|143365|143465.1|143365.1|143440.1|143340.1|14
1737964200000|2025-01-27 07:50:00|143470.1|143370.1|143505|143405|143505|143405|143470.1|143370.1|9
1737964500000|2025-01-27 07:55:00|143515.1|143415.1|143505.5|143405.5|143515.1|143415.1|143505|143405|21
1737964800000|2025-01-27 08:00:00|143505|143405|143450.1|143350.1|143548.3|143448.3|143440.3|143340.3|74
1737965100000|2025-01-27 08:05:00|143447|143347|143440|143340|143470.1|143370.1|143435.1|143335.1|41
1737965400000|2025-01-27 08:10:00|143435.1|143335.1|143417.2|143205.7|143437.5|143335.1|143381|143185.9|43
1737965700000|2025-01-27 08:15:00|143415.8|143207.1|143388.5|143288.5|143473.6|143291.5|143365|143182.7|69
1737966000000|2025-01-27 08:20:00|143391.5|143291.5|143380.1|143280.1|143415.1|143315.1|143378.5|143278.5|44
1737966300000|2025-01-27 08:25:00|143375|143275|143405.1|143305.1|143408.8|143308.8|143375|143275|26
1737966600000|2025-01-27 08:30:00|143415|143315|143335|143235|143417.5|143317.5|143310.8|143210.8|44
1737966900000|2025-01-27 08:35:00|143339.5|143239.5|143350|143250|143350|143250|143255|143155|63
1737967200000|2025-01-27 08:40:00|143345|143245|143276.5|143176.5|143355|143255|143276.5|143176.5|80
1737967500000|2025-01-27 08:45:00|143280|143180|143200|143100|143280|143180|143185|143085|69
1737967800000|2025-01-27 08:50:00|143195|143095|143135|143035|143225|143125|143135|143035|105
1737968100000|2025-01-27 08:55:00|143136|143036|142992.5|142892.5|143194|143094|142992.5|142892.5|141
1737968400000|2025-01-27 09:00:00|142991.5|142891.5|143215|143115|143215|143115|142959|142859|106
1737968700000|2025-01-27 09:05:00|143210.5|143110.5|143148|143048|143210.5|143110.5|143145|143045|131
1737969000000|2025-01-27 09:10:00|143147.5|143047.5|143015|142915|143147.5|143047.5|142981.5|142840.1|176
1737969300000|2025-01-27 09:15:00|143015.1|142915.1|143135|143035|143165.4|143065.4|142995.1|142895.1|157
1737969600000|2025-01-27 09:20:00|143130|143030|143165|143065|143241.5|143141.5|143125|143025|142
1737969900000|2025-01-27 09:25:00|143165.5|143065.5|143173|143073|143184|143084|143157.5|143057.5|40
1737970200000|2025-01-27 09:30:00|143172.5|143072.5|143272.5|143172.5|143272.5|143172.5|143165|143065|98
1737970500000|2025-01-27 09:35:00|143273.5|143173.5|143225|143125|143339.1|143173.5|143225|143080.1|99
1737970800000|2025-01-27 09:40:00|143220|143120|143239.5|143139.5|143240.1|143140.1|143220|143120|26
1737971100000|2025-01-27 09:45:00|143242.1|143142.1|143255.5|143155.5|143309.5|143209.5|143240.5|143140.5|51
1737971400000|2025-01-27 09:50:00|143250|143150|143220|143120|143251.1|143151.1|143220|143120|54
1737971700000|2025-01-27 09:55:00|143223|143123|143233|143133|143239.5|143139.5|143223|143123|16
1737972000000|2025-01-27 10:00:00|143232|143132|143157.5|143057.5|143252.8|143133.5|143157.2|143047.5|96
1737972300000|2025-01-27 10:05:00|143155|143055|143105|143005|143185|143085|143105|143005|123
1737972600000|2025-01-27 10:10:00|143100|143000|143156.7|143056.7|143161.1|143061.1|143100|143000|107
1737972900000|2025-01-27 10:15:00|143153.1|143053.1|143171.3|142971.3|143196.4|143083.8|143140|142942.5|122
1737973200000|2025-01-27 10:20:00|143171|142971|143105.1|143005.1|143191.5|143005.1|143075|142940.1|93
1737973500000|2025-01-27 10:25:00|143100.1|143000.1|142989.5|142889.5|143130.1|143005.1|142957.5|142807.5|75
1737973800000|2025-01-27 10:30:00|142988.5|142888.5|142969|142869|143001.5|142901.5|142944|142844|124
1737974100000|2025-01-27 10:35:00|142969.5|142869.5|142960|142860|142971|142871|142926.2|142826.2|107
1737974400000|2025-01-27 10:40:00|142962|142862|142947.5|142847.5|143018.5|142918.5|142945|142845|98
1737974700000|2025-01-27 10:45:00|142950|142850|142978.1|142878.1|143010.5|142910.5|142935|142835|73
1737975000000|2025-01-27 10:50:00|142980|142880|142977|142877|143013.1|142913.1|142975|142875|105
1737975300000|2025-01-27 10:55:00|142972.5|142872.5|143031.5|142931.5|143035.5|142935.5|142962.5|142862.5|79
1737975600000|2025-01-27 11:00:00|143032|142932|143067.5|142967.5|143070|142970|143020|142920|39
1737975900000|2025-01-27 11:05:00|143066|142966|143045.5|142945.5|143121.5|142988|143040|142900.5|92
1737976200000|2025-01-27 11:10:00|143056|142956|143141|143041|143144.5|143044.5|143056|142956|117
1737976500000|2025-01-27 11:15:00|143142.1|143042.1|143159.5|143059.5|143174.5|143074.5|143107.5|143007.5|81
1737976800000|2025-01-27 11:20:00|143158.1|143058.1|143135|143035|143158.1|143058.1|143087.5|142987.5|136
1737977100000|2025-01-27 11:25:00|143140|143040|143103.5|143003.5|143165.5|143065.5|143095|142995|48
1737977400000|2025-01-27 11:30:00|143113|143013|143272|143072|143332.1|143198.5|143110|143010|151
1737977700000|2025-01-27 11:35:00|143273|143073|143327.9|143127.9|143340.2|143140.2|143272|143072|48
1737978000000|2025-01-27 11:40:00|143355.2|143155.2|143274.2|143174.2|143356.2|143176.6|143274.2|143094.7|66
1737978300000|2025-01-27 11:45:00|143267.1|143167.1|143283.5|143183.5|143333.6|143183.5|143252.3|143108.9|42
1737978600000|2025-01-27 11:50:00|143292.1|143192.1|143237.5|143137.5|143351.5|143200|143234.5|143076.9|240
1737978900000|2025-01-27 11:55:00|143234.5|143134.5|143229.1|143129.1|143243.5|143143.5|143228.1|143128.1|51
1737979200000|2025-01-27 12:00:00|143216|143116|143148.5|143048.5|143216|143116|143145|143045|173
1737979500000|2025-01-27 12:05:00|143148|143048|143230|143030|143230|143074.5|143143.5|143002.1|124
1737979800000|2025-01-27 12:10:00|143230.5|143030.5|143280.5|143080.5|143298.1|143098.1|143230.5|143030.5|132
1737980100000|2025-01-27 12:15:00|143280|143080|143260|143060|143300|143100|143240|143040|73
1737980400000|2025-01-27 12:20:00|143266.5|143066.5|143231.1|143031.1|143283.5|143083.5|143210|143010|69
1737980700000|2025-01-27 12:25:00|143223.5|143023.5|143140.5|143040.5|143223.5|143050|143130|142995|76
1737981000000|2025-01-27 12:30:00|143141.5|143041.5|143144.9|143044.9|143160.6|143060.6|143120|143020|103
1737981300000|2025-01-27 12:35:00|143140|143040|143150|143050|143155|143055|143122.5|143022.5|33
1737981600000|2025-01-27 12:40:00|143155|143055|143182.1|143082.1|143183.5|143083.5|143155|143055|33
1737981900000|2025-01-27 12:45:00|143180.5|143080.5|143180|143080|143195|143095|143180|143080|18
1737982200000|2025-01-27 12:50:00|143230|143030|143142.5|142942.5|143230|143030|143135|142935|38
1737982500000|2025-01-27 12:55:00|143144.3|142944.3|143170.5|142970.5|143180|142980|143144.3|142944.3|44
1737982800000|2025-01-27 13:00:00|143175.5|142975.5|143185|142985|143251.5|143051.5|143175|142975|52
1737983100000|2025-01-27 13:05:00|143187.5|142987.5|143140.1|142940.1|143195|142995|143140.1|142940.1|29
1737983400000|2025-01-27 13:10:00|143140|142940|143130|143030|143155|143055|143105|142940|46
1737983700000|2025-01-27 13:15:00|143141.5|143041.5|143110|143010|143145|143045|143105|143005|14
1737984000000|2025-01-27 13:20:00|143105|143005|143200.5|143000.5|143231.2|143054.5|143105|142975.5|93
1737984300000|2025-01-27 13:25:00|143205|143005|143217.5|143017.5|143217.5|143017.5|143176.5|142976.5|43
1737984600000|2025-01-27 13:30:00|143215.3|143015.3|143160|142960|143217.5|143017.5|143160|142960|54
1737984900000|2025-01-27 13:35:00|143159.5|142959.5|143165|142965|143185|142985|143150|142950|28
1737985200000|2025-01-27 13:40:00|143165.5|142965.5|143131.5|143031.5|143185|143034|143115|142965.5|65
1737985500000|2025-01-27 13:45:00|143132.5|143032.5|143188.5|142988.5|143193.5|143058|143130|142988.5|65
1737985800000|2025-01-27 13:50:00|143188.1|142988.1|143200.5|143000.5|143202.5|143002.5|143160|142960|62
1737986100000|2025-01-27 13:55:00|143201.5|143001.5|143185.1|142985.1|143221|143021|143175.1|142975.1|64
1737986400000|2025-01-27 14:00:00|143180|142980|143207|143007|143215|143015|143165|142965|47
1737986700000|2025-01-27 14:05:00|143206.5|143006.5|143175.3|142975.3|143206.6|143006.6|143165.4|142965.4|42
1737987000000|2025-01-27 14:10:00|143172.9|142972.9|143207|143007|143207|143007|143165|142965|23
1737987300000|2025-01-27 14:15:00|143210|143010|143178.5|142978.5|143218.2|143018.2|143178.5|142978.5|113
1737987600000|2025-01-27 14:20:00|143178|142978|143222.5|143022.5|143223|143023|143173|142973|88
1737987900000|2025-01-27 14:25:00|143223|143023|143225.1|143025.1|143232|143032|143209.5|143009.5|51
1737988200000|2025-01-27 14:30:00|143225.2|143025.2|143266.5|143066.5|143266.5|143066.5|143200|143000|114
1737988500000|2025-01-27 14:35:00|143272|143072|143325|143125|143333.5|143133.5|143265|143065|44
1737988800000|2025-01-27 14:40:00|143322|143122|143330.1|143130.1|143330.1|143130.1|143279.1|143079.1|77
1737989100000|2025-01-27 14:45:00|143325.5|143125.5|143295.5|143095.5|143325.5|143125.5|143274.1|143074.1|85
1737989400000|2025-01-27 14:50:00|143294.5|143094.5|143296.5|143196.5|143330.1|143196.5|143270.1|143070.1|95
1737989700000|2025-01-27 14:55:00|143295.5|143195.5|143288.5|143188.5|143320.1|143220.1|143282.5|143182.5|49
1737990000000|2025-01-27 15:00:00|143302.5|143202.5|143350.1|143250.1|143360.1|143260.1|143268.2|143113.4|87
1737990300000|2025-01-27 15:05:00|143355.1|143255.1|143325.1|143225.1|143365.1|143265.1|143319.5|143219.5|70
1737990600000|2025-01-27 15:10:00|143320.1|143220.1|143340.1|143240.1|143340.1|143240.1|143281.1|143181.1|37
1737990900000|2025-01-27 15:15:00|143333.1|143233.1|143299.1|143199.1|143345.1|143245.1|143288.1|143188.1|48
1737991200000|2025-01-27 15:20:00|143295.1|143195.1|143289.9|143189.9|143299.9|143199.9|143270.1|143170.1|98
1737991500000|2025-01-27 15:25:00|143289.8|143189.8|143493.3|143133.3|143493.3|143224.9|143280.1|143108.7|57
1737991800000|2025-01-27 15:30:00|143492.1|143132.1|143340|143240|143500.1|143260|143323.3|143120.1|59
1737992100000|2025-01-27 15:35:00|143337.5|143237.5|143385.2|143285.2|143385.2|143285.2|143335|143235|81
1737992400000|2025-01-27 15:40:00|143385.1|143285.1|143385.1|143285.1|143432.5|143332.5|143375.1|143275.1|102
1737992700000|2025-01-27 15:45:00|143400.1|143300.1|143422|143322|143424.5|143324.5|143385|143285|22
1737993000000|2025-01-27 15:50:00|143422.5|143322.5|143420|143320|143430|143330|143415|143315|28
1737993300000|2025-01-27 15:55:00|143425|143325|143465|143365|143476.6|143376.6|143425|143325|46
1737993600000|2025-01-27 16:00:00|143475|143375|143435|143335|143530.1|143389.2|143435|143325.1|43
1737993900000|2025-01-27 16:05:00|143439.4|143339.4|143410|143310|143455|143355|143400|143300|82
1737994200000|2025-01-27 16:10:00|143411|143311|143335.1|143235.1|143411|143311|143318|143218|71
1737994500000|2025-01-27 16:15:00|143335|143235|143300|143200|143345|143245|143287|143187|27
1737994800000|2025-01-27 16:20:00|143309|143209|143317.2|143217.2|143335|143235|143308|143208|55
1737995100000|2025-01-27 16:25:00|143318|143218|143260|143160|143355|143255|143251|143151|74
1737995400000|2025-01-27 16:30:00|143265|143165|143282.9|143182.9|143290|143190|143259.2|143159.2|58
1737995700000|2025-01-27 16:35:00|143282.8|143182.8|143310.3|143210.3|143322.5|143222.5|143257|143157|57
1737996000000|2025-01-27 16:40:00|143310.7|143210.7|143298.5|143198.5|143310.7|143210.7|143259|143159|115
1737996300000|2025-01-27 16:45:00|143300|143200|143298|143198|143320.5|143220.5|143285|143185|59
1737996600000|2025-01-27 16:50:00|143310|143210|143346.1|143146.1|143348.5|143210|143296.5|143125.1|54
1737996900000|2025-01-27 16:55:00|143346.5|143146.5|143333.5|143133.5|143362.1|143205|143280|143129.5|116
1737997200000|2025-01-27 17:00:00|143333|143133|143353.5|143153.5|143364.5|143164.5|143330|143130|304
1737997500000|2025-01-27 17:05:00|143351.5|143151.5|143405.1|143205.1|143440.7|143225|143351.5|143139.1|162
1737997800000|2025-01-27 17:10:00|143407.5|143207.5|143390|143190|143431.5|143231.5|143390|143190|52
1737998100000|2025-01-27 17:15:00|143391|143191|143395|143195|143429.5|143229.5|143391|143191|68
1737998400000|2025-01-27 17:20:00|143400|143200|143387.9|143165.3|143434.5|143234.5|143355|143155|50
1737998700000|2025-01-27 17:25:00|143375|143175|143400|143200|143407.9|143200|143375|143175|8
1737999300000|2025-01-27 17:35:00|143405|143205|143385|143185|143410|143210|143385|143185|19
1737999600000|2025-01-27 17:40:00|143390|143190|143395|143195|143400|143200|143384.5|143184.5|36
1737999900000|2025-01-27 17:45:00|143395.5|143195.5|143385|143185|143396.5|143196.5|143363.5|143163.5|33
1738000200000|2025-01-27 17:50:00|143380|143180|143385|143185|143393.5|143193.5|143380|143180|6
1738000500000|2025-01-27 17:55:00|143380|143180|143385|143185|143385|143185|143375|143175|6
1738000800000|2025-01-27 18:00:00|143375.5|143175.5|143293.4|143093.4|143380|143180|143293.4|143093.4|31
1738001100000|2025-01-27 18:05:00|143295|143095|143247.5|143047.5|143295|143095|143247.5|143047.5|62
1738001400000|2025-01-27 18:10:00|143247|143047|143275|143075|143285|143085|143235|143035|75
1738001700000|2025-01-27 18:15:00|143280|143080|143325|143125|143330|143130|143270|143070|69
1738002000000|2025-01-27 18:20:00|143324.5|143124.5|143300|143100|143337.6|143137.6|143300|143100|35
1738002300000|2025-01-27 18:25:00|143307.2|143107.2|143340|143140|143340|143140|143307.2|143107.2|19
1738002600000|2025-01-27 18:30:00|143346.7|143133.4|143300|143100|143357.5|143157.5|143300|143100|18
1738002900000|2025-01-27 18:35:00|143305|143105|143315|143115|143328.2|143128.2|143305|143105|29
1738003200000|2025-01-27 18:40:00|143310|143110|143324|143124|143385|143185|143310|143110|72
1738003500000|2025-01-27 18:45:00|143323.5|143123.5|143315|143115|143323.5|143123.5|143270|143070|48
1738003800000|2025-01-27 18:50:00|143310|143110|143320|143120|143320|143120|143305|143105|17
1738004100000|2025-01-27 18:55:00|143297.5|143097.5|143287.5|143087.5|143306.6|143106.6|143265.5|143065.5|22
1738004400000|2025-01-27 19:00:00|143275|143075|143315|143115|143326.6|143126.6|143275|143075|38
1738004700000|2025-01-27 19:05:00|143320|143120|143315|143115|143320|143120|143293.4|143093.4|61
1738005000000|2025-01-27 19:10:00|143316.6|143116.6|143320|143120|143320|143120|143315|143115|39
1738005300000|2025-01-27 19:15:00|143325|143125|143315|143115|143347.8|143147.8|143315|143115|77
1738005600000|2025-01-27 19:20:00|143320|143120|143315|143115|143320|143120|143315|143115|24
1738005900000|2025-01-27 19:25:00|143303.4|143103.4|143333.4|143133.4|143347.6|143147.6|143273.4|143073.4|59
1738006200000|2025-01-27 19:30:00|143298.5|143098.5|143276.6|143076.6|143298.5|143098.5|143253.4|143053.4|15
1738006500000|2025-01-27 19:35:00|143286.6|143086.6|143303.4|143103.4|143316.6|143116.6|143273.4|143073.4|27
1738006800000|2025-01-27 19:40:00|143306.6|143106.6|143293.4|143093.4|143336.6|143136.6|143279.4|143079.4|45
1738007100000|2025-01-27 19:45:00|143296.6|143096.6|143303.4|143103.4|143306.6|143106.6|143279.4|143079.4|14
1738007400000|2025-01-27 19:50:00|143316.6|143116.6|143333.4|143133.4|143356.6|143156.6|143302.4|143102.4|34
1738007700000|2025-01-27 19:55:00|143337.6|143137.6|143336.6|143136.6|143356.6|143156.6|143323.4|143123.4|27
1738008000000|2025-01-27 20:00:00|143337.6|143137.6|143380|143180|143416.6|143216.6|143323.4|143123.4|67
1738008300000|2025-01-27 20:05:00|143368|143168|143329.4|143129.4|143368|143168|143312.4|143112.4|30
1738008600000|2025-01-27 20:10:00|143330.6|143130.6|143326.6|143126.6|143346.6|143146.6|143324.4|143124.4|15
1738008900000|2025-01-27 20:15:00|143325.4|143125.4|143313.4|143113.4|143326.6|143126.6|143312.4|143112.4|23
1738009200000|2025-01-27 20:20:00|143312.4|143112.4|143308.6|143108.6|143312.4|143112.4|143292.4|143092.4|49
1738009500000|2025-01-27 20:25:00|143360.5|143160.5|143462.3|143262.3|143475.6|143275.6|143360.5|143160.5|64
1738009800000|2025-01-27 20:30:00|143470.6|143270.6|143476.4|143276.4|143491.6|143291.6|143467.4|143267.4|90
1738010100000|2025-01-27 20:35:00|143476.6|143276.6|143473.4|143273.4|143480.6|143280.6|143469.4|143269.4|88
1738010400000|2025-01-27 20:40:00|143472.4|143272.4|143472.4|143272.4|143479.6|143279.6|143471.4|143271.4|8
1738010700000|2025-01-27 20:45:00|143474.6|143274.6|143491.6|143291.6|143491.6|143291.6|143469.4|143269.4|42
1738011000000|2025-01-27 20:50:00|143491.4|143291.4|143493.6|143293.6|143498.6|143298.6|143486.4|143286.4|35
1738011300000|2025-01-27 20:55:00|143493.4|143293.4|143482.6|143282.6|143493.4|143293.4|143479.4|143279.4|19
1738011600000|2025-01-27 21:00:00|143483.6|143283.6|143481.6|143281.6|143483.6|143283.6|143480.4|143280.4|5
1738011900000|2025-01-27 21:05:00|143483.6|143283.6|143485.5|143285.5|143496.4|143289.6|143482.4|143268.5|18
1738012200000|2025-01-27 21:10:00|143489.4|143281.5|143490.4|143262.5|143498.4|143285.6|143476.5|143262.5|27
1738012500000|2025-01-27 21:15:00|143480.4|143272.5|143522.3|143230.5|143522.3|143272.5|143480.4|143230.5|4
1738012800000|2025-01-27 21:20:00|143512.3|143240.5|143540.5|143308.7|143540.5|143308.7|143512.3|143240.5|8
1738013400000|2025-01-27 21:30:00|143560.5|143288.7|143570.5|143278.7|143570.5|143288.7|143560.5|143278.7|2
1738013700000|2025-01-27 21:35:00|143585.1|143264.1|143585.1|143264.1|143585.1|143264.1|143585.1|143264.1|1
1738014000000|2025-01-27 21:40:00|143604.6|143244.6|143604.6|143244.6|143604.6|143244.6|143604.6|143244.6|1
1738026000000|2025-01-28 01:00:00|143823|143723|143771.5|143571.5|143877.9|143735.5|143750.5|143567.3|102
1738026300000|2025-01-28 01:05:00|143773.5|143573.5|143732.1|143632.1|143775.1|143632.5|143712.3|143562.3|62
1738026600000|2025-01-28 01:10:00|143733.1|143633.1|143731|143631|143772.8|143635.1|143711.2|143561.2|62
1738026900000|2025-01-28 01:15:00|143730.1|143630.1|143705|143605|143787.9|143634.5|143705|143569.2|73
1738027200000|2025-01-28 01:20:00|143703.5|143603.5|143707.5|143607.5|143715.5|143615.5|143692.5|143592.5|41
1738027500000|2025-01-28 01:25:00|143708.5|143608.5|143703|143603|143717.1|143617.1|143696.5|143596.5|115
1738027800000|2025-01-28 01:30:00|143701.1|143601.1|143771.1|143671.1|143830.9|143676|143700.5|143571.3|149
1738028100000|2025-01-28 01:35:00|143824.9|143624.9|143824.9|143624.9|143828.9|143681.8|143763.2|143614.3|309
1738028400000|2025-01-28 01:40:00|143819.3|143619.3|143843.3|143643.3|143853.8|143695.1|143795|143619.3|24
1738028700000|2025-01-28 01:45:00|143851.9|143651.9|143910.9|143710.9|143920.9|143760.5|143811.5|143637.3|296
1738029000000|2025-01-28 01:50:00|143900.3|143700.3|143812.1|143712.1|143908.9|143749|143799.1|143688.3|78
1738029300000|2025-01-28 01:55:00|143812.5|143712.5|144149.1|143949.1|144339.2|144044.3|143800.1|143696|142
1738029600000|2025-01-28 02:00:00|144160.1|143960.1|144132.1|143932.1|144270.9|144081.1|144125.1|143932|215
1738029900000|2025-01-28 02:05:00|144133.1|143933.1|144012.1|143812.1|144220.9|144065|143995.5|143795.5|171
1738030200000|2025-01-28 02:10:00|144026.9|143826.9|143921.1|143821.1|144026.9|143836.2|143920.5|143759.3|34
1738030500000|2025-01-28 02:15:00|143923.5|143823.5|143990|143790|144020.9|143846|143921.1|143773.2|125
1738030800000|2025-01-28 02:20:00|143989|143789|144052|143852|144066.3|143898|143927.5|143778.1|92
1738031100000|2025-01-28 02:25:00|144050.1|143850.1|144069.8|143869.8|144088.8|143933|144002.5|143848|93
1738031400000|2025-01-28 02:30:00|144019.8|143919.8|144139.9|143939.9|144280.9|144080.9|144007.2|143861.3|123
1738031700000|2025-01-28 02:35:00|144085|143985|144128.5|144028.5|144180.9|144030.9|144084.1|143939|82
1738032000000|2025-01-28 02:40:00|144126.5|144026.5|144266|144166|144333.8|144191.5|144118.3|143971.3|140
1738032300000|2025-01-28 02:45:00|144261|144161|144251.5|144151.5|144266.2|144166.2|144250.5|144150.5|25
1738032600000|2025-01-28 02:50:00|144248|144148|144243.5|144143.5|144253.1|144153.1|144235.2|144135.2|53
1738032900000|2025-01-28 02:55:00|144247|144147|144242|144142|144251|144151|144234.2|144134.2|55
1738033200000|2025-01-28 03:00:00|144243.1|144143.1|144228.5|144128.5|144243.1|144143.1|144211|144111|61
1738033500000|2025-01-28 03:05:00|144230|144130|144292.1|144192.1|144302.8|144202.8|144230|144130|94
1738033800000|2025-01-28 03:10:00|144290.1|144190.1|144305.1|144205.1|144346.2|144246.2|144290.1|144190.1|49
1738034100000|2025-01-28 03:15:00|144303.1|144203.1|144324|144224|144465.9|144248.9|144280|144116.4|211
1738034400000|2025-01-28 03:20:00|144381.8|144181.8|144678|144578|144892.9|144578|144361.2|144095.2|147
1738034700000|2025-01-28 03:25:00|144678.1|144578.1|144515|144415|144786.2|144578.1|144515|144415|61
1738035000000|2025-01-28 03:30:00|144511.5|144411.5|144571|144371|144571|144441.1|144485.1|144352|97
1738035300000|2025-01-28 03:35:00|144559.3|144359.3|144590.1|144390.1|144619.9|144448.8|144509.1|144359.3|113
1738035600000|2025-01-28 03:40:00|144585.1|144385.1|144615|144515|144655.9|144515.1|144535.1|144369.3|93
1738035900000|2025-01-28 03:45:00|144615.1|144515.1|144645.1|144545.1|144723.1|144552|144605|144462|60
1738036200000|2025-01-28 03:50:00|144710.8|144510.8|144615.1|144515.1|144721.9|144562|144615.1|144502.2|98
1738036500000|2025-01-28 03:55:00|144611.5|144511.5|144679.5|144579.5|144734.9|144579.5|144610|144469.2|75
1738036800000|2025-01-28 04:00:00|144681.1|144581.1|144727|144627|144798.9|144627.5|144657|144557|58
1738037100000|2025-01-28 04:05:00|144730.9|144630.9|144890.9|144690.9|144900.1|144690.9|144681|144552.8|70
1738037400000|2025-01-28 04:10:00|144881.3|144681.3|144849.2|144649.2|144881.3|144712.5|144759.1|144599.2|74
1738037700000|2025-01-28 04:15:00|144850.8|144650.8|144895.1|144695.1|144965.9|144717|144753|144553|115
1738038000000|2025-01-28 04:20:00|144884|144684|144987.5|144787.5|144987.5|144787.5|144820.5|144673|66
1738038300000|2025-01-28 04:25:00|144980.1|144780.1|144935|144835|144985.1|144837.5|144890.5|144728.2|70
1738038600000|2025-01-28 04:30:00|144940|144840|144811.5|144711.5|144981.9|144848.8|144811.5|144689.2|55
1738038900000|2025-01-28 04:35:00|144806.5|144706.5|144857.3|144657.3|144867.9|144712.9|144760|144648.2|60
1738039200000|2025-01-28 04:40:00|144857.2|144657.2|144769|144669|144869.9|144707|144768.1|144634.8|92
1738039500000|2025-01-28 04:45:00|144768.1|144668.1|144769|144669|144860.6|144669.1|144706.5|144548|80
1738039800000|2025-01-28 04:50:00|144769.1|144669.1|144699.5|144599.5|144772.1|144672.1|144684.5|144553.5|51
1738040100000|2025-01-28 04:55:00|144690.5|144590.5|144730.5|144630.5|144911.1|144632.5|144690.5|144536.3|57
1738040400000|2025-01-28 05:00:00|144730|144630|144720|144620|144732.5|144632.5|144710|144610|22
1738040700000|2025-01-28 05:05:00|144715|144615|144705.1|144605.1|144729.5|144629.5|144701.5|144601.5|29
1738041000000|2025-01-28 05:10:00|144698.1|144598.1|144706.1|144606.1|144711.8|144611.8|144681.5|144581.5|29
1738041300000|2025-01-28 05:15:00|144699.2|144599.2|144721.8|144621.8|144721.8|144621.8|144699.2|144599.2|61
1738041600000|2025-01-28 05:20:00|144720.8|144620.8|144704.8|144604.8|144721.8|144621.8|144700.2|144600.2|73
1738041900000|2025-01-28 05:25:00|144700.2|144600.2|144673.1|144573.1|144750.9|144604.8|144673.1|144523.1|28
1738042200000|2025-01-28 05:30:00|144680.8|144580.8|144635.8|144535.8|144684.8|144584.8|144631.2|144531.2|48
1738042500000|2025-01-28 05:35:00|144625.1|144525.1|144664.8|144464.8|144664.8|144537.7|144575.5|144420|67
1738042800000|2025-01-28 05:40:00|144658.8|144458.8|144649.2|144549.2|144662.8|144550.9|144608.6|144458.8|34
1738043100000|2025-01-28 05:45:00|144651.8|144551.8|144656.8|144556.8|144656.8|144556.8|144649.2|144549.2|37
1738043400000|2025-01-28 05:50:00|144649.2|144549.2|144626.9|144526.9|144659.8|144559.8|144619.2|144519.2|133
1738043700000|2025-01-28 05:55:00|144628.9|144528.9|144699.3|144499.3|144710.9|144561.9|144627|144499.2|143
1738044000000|2025-01-28 06:00:00|144656|144556|144718.9|144518.9|144720.9|144570.9|144656|144503.3|24
1738044300000|2025-01-28 06:05:00|144666|144566|144705.9|144505.9|144720.9|144571.9|144657.3|144498.3|72
1738044600000|2025-01-28 06:10:00|144704.9|144504.9|144669.3|144469.3|144720.9|144570.9|144582.5|144445.9|200
1738044900000|2025-01-28 06:15:00|144669.2|144469.2|144614.5|144514.5|144681.9|144514.5|144609.1|144448.5|30
1738045200000|2025-01-28 06:20:00|144614|144514|144615.5|144515.5|144615.5|144515.5|144596|144496|19
1738045500000|2025-01-28 06:25:00|144613.1|144513.1|144516.2|144416.2|144613.1|144513.1|144514.5|144414.5|65
1738045800000|2025-01-28 06:30:00|144521.8|144421.8|144568.5|144468.5|144573.5|144473.5|144521.8|144421.8|48
1738046100000|2025-01-28 06:35:00|144571|144471|144603.8|144503.8|144630.8|144530.8|144571|144471|51
1738046400000|2025-01-28 06:40:00|144680.9|144480.9|144639.3|144539.3|144715.9|144559.8|144628.3|144479.8|114
1738046700000|2025-01-28 06:45:00|144645.9|144545.9|144670.1|144470.1|144766.9|144608.2|144630.1|144466.1|89
1738047000000|2025-01-28 06:50:00|144670|144470|144655.1|144555.1|144700.9|144558.5|144616|144466|42
1738047300000|2025-01-28 06:55:00|144650|144550|144630.1|144530.1|144650|144550|144630|144530|7
1738047600000|2025-01-28 07:00:00|144630|144530|144631|144531|144690.8|144540|144619.2|144490.8|13
1738047900000|2025-01-28 07:05:00|144619.2|144519.2|144616.2|144416.2|144674.8|144528.8|144609.1|144416.2|52
1738048200000|2025-01-28 07:10:00|144617.8|144417.8|144609.2|144409.2|144619.8|144466.8|144539.2|144327.2|89
1738048500000|2025-01-28 07:15:00|144611.8|144411.8|144541.8|144441.8|144640.8|144480.8|144536.1|144387.2|30
1738048800000|2025-01-28 07:20:00|144535.2|144435.2|144508.5|144408.5|144626.9|144471.8|144501.1|144375.2|65
1738049100000|2025-01-28 07:25:00|144509|144409|144560.8|144460.8|144560.8|144460.8|144489.2|144389.2|38
1738049400000|2025-01-28 07:30:00|144560|144460|144550|144450|144630.9|144530.9|144549.1|144449.1|65
1738049700000|2025-01-28 07:35:00|144539.3|144439.3|144629.3|144529.3|144660.9|144532.9|144539.2|144439.2|45
1738050000000|2025-01-28 07:40:00|144632.9|144532.9|144670.1|144570.1|144703.9|144603.9|144629.3|144529.3|74
1738050300000|2025-01-28 07:45:00|144668.5|144568.5|144665|144565|144760.8|144611.9|144660.1|144550.8|57
1738050600000|2025-01-28 07:50:00|144665.1|144565.1|144699.3|144599.3|144784.8|144630.9|144629.5|144500.9|52
1738050900000|2025-01-28 07:55:00|144701.9|144601.9|144660.9|144560.9|144703.9|144603.9|144619.2|144519.2|50
1738051200000|2025-01-28 08:00:00|144660.1|144560.1|144690.9|144590.9|144745.9|144645.9|144660.1|144560.1|110
1738051500000|2025-01-28 08:05:00|144691.9|144591.9|144710|144610|144792.9|144692.9|144690.1|144590.1|99
1738051800000|2025-01-28 08:10:00|144715|144615|144810.1|144610.1|144815.8|144646|144705|144600.1|43
1738052100000|2025-01-28 08:15:00|144791.5|144591.5|144690.8|144490.8|144791.5|144613|144655|144479.2|85
1738052400000|2025-01-28 08:20:00|144694.8|144494.8|144739.2|144539.2|144766.9|144566.9|144689.2|144489.2|53
1738052700000|2025-01-28 08:25:00|144739.3|144539.3|144741.8|144541.8|144741.8|144560.1|144635.1|144489.2|45
1738053000000|2025-01-28 08:30:00|144746.8|144546.8|144670|144470|144800.1|144600.1|144665|144465|73
1738053300000|2025-01-28 08:35:00|144665|144465|144690.1|144490.1|144722.5|144522.5|144655|144455|48
1738053600000|2025-01-28 08:40:00|144709|144509|144533.5|144433.5|144717.1|144517.1|144533|144414.1|47
1738053900000|2025-01-28 08:45:00|144536|144436|144577|144477|144600|144500|144525|144425|55
1738054200000|2025-01-28 08:50:00|144578.5|144478.5|144610.1|144410.1|144610.1|144492|144512.5|144367.5|106
1738054500000|2025-01-28 08:55:00|144622.5|144422.5|144700|144500|144821.5|144535.1|144610|144393.3|143
1738054800000|2025-01-28 09:00:00|144695.1|144495.1|144732|144532|144755.1|144555.1|144672.5|144472.5|70
1738055100000|2025-01-28 09:05:00|144731.5|144531.5|144686.5|144486.5|144765.1|144532|144642.1|144442.1|163
1738055400000|2025-01-28 09:10:00|144695.1|144495.1|144680.1|144480.1|144749.1|144549.1|144675.1|144475.1|75
1738055700000|2025-01-28 09:15:00|144671.1|144471.1|144585|144485|144671.1|144486.5|144570|144386|55
1738056000000|2025-01-28 09:20:00|144585.5|144485.5|144739|144539|144739|144539|144585.5|144435.5|121
1738056300000|2025-01-28 09:25:00|144727|144527|144631|144431|144739|144560.1|144621|144421|121
1738056600000|2025-01-28 09:30:00|144649|144449|144496.1|144396.1|144653|144453|144469.5|144324.5|105
1738056900000|2025-01-28 09:35:00|144495|144395|144482|144382|144570|144411.1|144470.5|144321|99
1738057200000|2025-01-28 09:40:00|144481.1|144381.1|144445|144245|144484|144381.1|144355|144240|87
1738057500000|2025-01-28 09:45:00|144445.5|144245.5|144485|144385|144494|144385|144400.1|144245.5|40
1738057800000|2025-01-28 09:50:00|144486|144386|144566|144466|144607.1|144487.5|144486|144386|70
1738058100000|2025-01-28 09:55:00|144566.5|144466.5|144580|144480|144584.5|144484.5|144566.5|144466.5|45
1738058400000|2025-01-28 10:00:00|144580.5|144480.5|144545|144445|144580.5|144480.5|144537.5|144437.5|83
1738058700000|2025-01-28 10:05:00|144544.5|144444.5|144496.5|144396.5|144560|144460|144473.5|144373.5|70
1738059000000|2025-01-28 10:10:00|144498.5|144398.5|144543.8|144443.8|144548|144448|144496|144396|54
1738059300000|2025-01-28 10:15:00|144543.5|144443.5|144544|144444|144565.5|144465.5|144533|144433|66
1738059600000|2025-01-28 10:20:00|144544.5|144444.5|144517.5|144417.5|144545|144445|144513.1|144413.1|72
1738059900000|2025-01-28 10:25:00|144521.5|144421.5|144485.5|144285.5|144546.1|144422|144450.5|144250.5|94
1738060200000|2025-01-28 10:30:00|144479.5|144279.5|144485|144285|144505|144305|144455.5|144255.5|56
1738060500000|2025-01-28 10:35:00|144484|144284|144470|144270|144485|144285|144435|144235|43
1738060800000|2025-01-28 10:40:00|144460|144260|144390.5|144190.5|144471.1|144271.1|144390.5|144190.5|29
1738061100000|2025-01-28 10:45:00|144395|144195|144491|144291|144510|144344.1|144356.5|144195|69
1738061400000|2025-01-28 10:50:00|144512|144312|144457.5|144357.5|144512|144380|144435|144312|68
1738061700000|2025-01-28 10:55:00|144456.5|144356.5|144512.5|144312.5|144513.8|144367.5|144455|144311.3|56
1738062000000|2025-01-28 11:00:00|144511.5|144311.5|144492.5|144292.5|144511.5|144311.5|144492.5|144292.5|8
1738062300000|2025-01-28 11:05:00|144491.5|144291.5|144401.5|144301.5|144492.5|144311.1|144397.5|144246|143
1738062600000|2025-01-28 11:10:00|144402.5|144302.5|144389.1|144289.1|144402.5|144302.5|144380|144280|121
1738062900000|2025-01-28 11:15:00|144390|144290|144426.5|144326.5|144478|144329.1|144382|144255|133
1738063200000|2025-01-28 11:20:00|144429.1|144329.1|144421.5|144321.5|144429.1|144329.1|144421.1|144321.1|32
1738063500000|2025-01-28 11:25:00|144423.1|144323.1|144431.5|144331.5|144466.1|144352.5|144400.5|144266.1|42
1738063800000|2025-01-28 11:30:00|144433.5|144333.5|144581|144381|144588|144391.1|144426|144273.7|49
1738064100000|2025-01-28 11:35:00|144597|144397|144579|144379|144604|144404|144579|144379|12
1738064400000|2025-01-28 11:40:00|144591|144391|144604|144404|144604|144404|144581|144381|11
1738064700000|2025-01-28 11:45:00|144581|144381|144594|144394|144599|144399|144581|144381|4
1738065000000|2025-01-28 11:50:00|144591|144391|144555.1|144455.1|144614|144480|144540|144391|73
1738065300000|2025-01-28 11:55:00|144555.5|144455.5|144562.5|144462.5|144565.5|144465.5|144541.1|144441.1|142
1738065600000|2025-01-28 12:00:00|144561.5|144461.5|144568|144468|144573.5|144473.5|144549|144449|120
1738065900000|2025-01-28 12:05:00|144567.5|144467.5|144529.1|144429.1|144615|144475|144515.5|144407.7|131
1738066200000|2025-01-28 12:10:00|144521.1|144421.1|144545.5|144445.5|144609|144452|144474.6|144340|102
1738066500000|2025-01-28 12:15:00|144543.7|144443.7|144565|144465|144619|144472.5|144543.7|144413.7|47
1738066800000|2025-01-28 12:20:00|144560.5|144460.5|144549.5|144449.5|144604|144460.5|144530|144381|37
1738067100000|2025-01-28 12:25:00|144564.5|144464.5|144570|144470|144575.5|144475.5|144550|144450|12
1738067400000|2025-01-28 12:30:00|144577.5|144477.5|144580|144480|144641|144518|144560|144441|36
1738067700000|2025-01-28 12:35:00|144580.5|144480.5|144595|144495|144610|144510|144575|144475|21
1738068000000|2025-01-28 12:40:00|144600.1|144500.1|144590|144490|144623.5|144523.5|144590|144490|23
1738068300000|2025-01-28 12:45:00|144585|144485|144580.1|144380.1|144608.7|144500.1|144545|144380.1|34
1738068600000|2025-01-28 12:50:00|144575|144375|144520|144420|144575|144425|144510|144360.1|6
1738068900000|2025-01-28 12:55:00|144515|144415|144460.1|144360.1|144524.1|144424.1|144455.1|144355.1|27
1738069200000|2025-01-28 13:00:00|144460|144360|144491.5|144391.5|144492.5|144392.5|144455|144355|30
1738069500000|2025-01-28 13:05:00|144495|144395|144485.5|144385.5|144507.1|144407.1|144485|144385|18
1738069800000|2025-01-28 13:10:00|144497.1|144397.1|144475|144375|144582|144426.4|144475|144375|27
1738070100000|2025-01-28 13:15:00|144480|144380|144500|144400|144500|144400|144480|144380|16
1738070400000|2025-01-28 13:20:00|144500.1|144400.1|144533|144333|144536|144400.1|144480.1|144311.1|66
1738070700000|2025-01-28 13:25:00|144511|144311|144605|144245|144605|144335|144511|144245|39
1738071000000|2025-01-28 13:30:00|144610|144250|144559|144359|144610|144380|144445.1|144235|58
1738071300000|2025-01-28 13:35:00|144560|144360|144515|144415|144583|144429.5|144510|144351|68
1738071600000|2025-01-28 13:40:00|144515.5|144415.5|144561|144361|144602|144452.4|144497.7|144339|94
1738071900000|2025-01-28 13:45:00|144582|144382|144656.5|144456.5|144673|144517.1|144528.5|144361|94
1738072200000|2025-01-28 13:50:00|144655|144455|144829|144629|144829|144640|144600|144455|57
1738072500000|2025-01-28 13:55:00|144832.1|144632.1|144675|144575|144878|144685.1|144660|144517.5|77
1738072800000|2025-01-28 14:00:00|144675.1|144575.1|144730.1|144530.1|144800.6|144600.6|144635.1|144481.2|48
1738073100000|2025-01-28 14:05:00|144717.3|144517.3|144706.1|144506.1|144722.5|144522.5|144634.1|144434.1|65
1738073400000|2025-01-28 14:10:00|144705.1|144505.1|144665.1|144465.1|144720.1|144520.1|144665.1|144465.1|52
1738073700000|2025-01-28 14:15:00|144665.5|144465.5|144640.1|144440.1|144670.1|144470.1|144637.5|144437.5|58
1738074000000|2025-01-28 14:20:00|144637.1|144437.1|144605.1|144405.1|144637.1|144437.1|144605.1|144405.1|29
1738074300000|2025-01-28 14:25:00|144590.1|144390.1|144575.1|144375.1|144612.5|144412.5|144572.5|144372.5|13
1738074600000|2025-01-28 14:30:00|144580.1|144380.1|144492.1|144292.1|144600.1|144400.1|144485.1|144285.1|62
1738074900000|2025-01-28 14:35:00|144497.1|144297.1|144493.4|144293.4|144507.6|144307.6|144397.5|144197.5|151
1738075200000|2025-01-28 14:40:00|144495.1|144295.1|144586.6|144386.6|144586.6|144386.6|144455.1|144255.1|120
1738075500000|2025-01-28 14:45:00|144579.3|144379.3|144664.5|144464.5|144665.1|144465.1|144569.5|144369.5|110
1738075800000|2025-01-28 14:50:00|144665|144465|144690|144490|144690|144490|144620|144420|36
1738076100000|2025-01-28 14:55:00|144685|144485|144758.5|144398.5|144758.5|144535|144662|144380.1|73
1738076400000|2025-01-28 15:00:00|144771.4|144411.4|144645.1|144445.1|144775.6|144525.1|144645.1|144375.1|56
1738076700000|2025-01-28 15:05:00|144643.5|144443.5|144635.1|144435.1|144655.1|144455.1|144632.5|144432.5|18
1738077000000|2025-01-28 15:10:00|144637.1|144437.1|144609.5|144409.5|144640.5|144440.5|144601|144401|38
1738077300000|2025-01-28 15:15:00|144610.5|144410.5|144630.1|144430.1|144635.1|144435.1|144609.2|144409.2|43
1738077600000|2025-01-28 15:20:00|144617.5|144417.5|144625.1|144425.1|144625.3|144425.3|144610.1|144410.1|97
1738077900000|2025-01-28 15:25:00|144620.1|144420.1|144555.1|144355.1|144620.1|144420.1|144537.5|144337.5|16
1738078200000|2025-01-28 15:30:00|144545.1|144345.1|144535.1|144335.1|144545.1|144345.1|144505.1|144305.1|56
1738078500000|2025-01-28 15:35:00|144535.5|144335.5|144528.5|144328.5|144550.1|144350.1|144527.7|144327.7|42
1738078800000|2025-01-28 15:40:00|144528.9|144328.9|144565.1|144365.1|144565.1|144365.1|144528.9|144328.9|45
1738079100000|2025-01-28 15:45:00|144575.1|144375.1|144620.1|144420.1|144628.8|144428.8|144570.1|144370.1|24
1738079400000|2025-01-28 15:50:00|144615.1|144415.1|144645.5|144445.5|144647.6|144447.6|144588.5|144388.5|27
1738079700000|2025-01-28 15:55:00|144645.3|144445.3|144705.1|144505.1|144713.5|144513.5|144645.1|144445.1|52
1738080000000|2025-01-28 16:00:00|144695.5|144495.5|144656.6|144456.6|144695.5|144495.5|144625.7|144425.7|48
1738080300000|2025-01-28 16:05:00|144643.4|144443.4|144565.1|144365.1|144656.6|144456.6|144552.8|144352.8|34
1738080600000|2025-01-28 16:10:00|144570.1|144370.1|144575.5|144375.5|144587.1|144387.1|144537.5|144337.5|78
1738080900000|2025-01-28 16:15:00|144575.7|144375.7|144590.1|144390.1|144591.1|144391.1|144565.1|144365.1|31
1738081200000|2025-01-28 16:20:00|144595.1|144395.1|144606.5|144406.5|144630.1|144430.1|144590.1|144390.1|32
1738081500000|2025-01-28 16:25:00|144607.1|144407.1|144613.5|144413.5|144620.1|144420.1|144575.1|144375.1|49
1738081800000|2025-01-28 16:30:00|144600.1|144400.1|144615.1|144415.1|144615.1|144415.1|144593.4|144393.4|17
1738082100000|2025-01-28 16:35:00|144610.1|144410.1|144590|144390|144625|144425|144580|144380|53
1738082400000|2025-01-28 16:40:00|144590.5|144390.5|144615|144415|144615|144415|144580|144380|21
1738082700000|2025-01-28 16:45:00|144610|144410|144606|144406|144618.5|144418.5|144600|144400|25
1738083000000|2025-01-28 16:50:00|144605|144405|144620|144420|144620|144420|144605|144405|25
1738083300000|2025-01-28 16:55:00|144622.5|144422.5|144593.5|144393.5|144638.6|144438.6|144593.5|144393.5|29
1738083600000|2025-01-28 17:00:00|144593.4|144393.4|144617.6|144417.6|144623.6|144423.6|144593.4|144393.4|68
1738083900000|2025-01-28 17:05:00|144603.5|144403.5|144590.1|144390.1|144626.6|144426.6|144590.1|144390.1|103
1738084200000|2025-01-28 17:10:00|144592.5|144392.5|144575.1|144375.1|144607.2|144407.2|144575.1|144375.1|78
1738084500000|2025-01-28 17:15:00|144585.1|144385.1|144600.1|144400.1|144600.1|144400.1|144585.1|144385.1|5
1738084800000|2025-01-28 17:20:00|144607.1|144407.1|144665.1|144465.1|144665.1|144465.1|144605.1|144405.1|61
1738085100000|2025-01-28 17:25:00|144675.1|144475.1|144625.5|144425.5|144675.1|144475.1|144611.5|144411.5|31
1738085400000|2025-01-28 17:30:00|144626.1|144426.1|144675.1|144475.1|144675.1|144475.1|144625.1|144425.1|22
1738085700000|2025-01-28 17:35:00|144672.1|144472.1|144620.1|144420.1|144672.1|144472.1|144618.1|144418.1|24
1738086000000|2025-01-28 17:40:00|144615.5|144415.5|144615.1|144415.1|144617.6|144417.6|144603.4|144403.4|25
1738086300000|2025-01-28 17:45:00|144611.3|144411.3|144614.5|144414.5|144616.6|144416.6|144595.1|144395.1|10
1738086600000|2025-01-28 17:50:00|144614.6|144414.6|144615.1|144415.1|144615.1|144415.1|144591.9|144391.9|9
1738086900000|2025-01-28 17:55:00|144600.1|144400.1|144615.1|144415.1|144620.1|144420.1|144583.4|144383.4|36
1738087200000|2025-01-28 18:00:00|144612.9|144412.9|144557.4|144357.4|144612.9|144412.9|144552.4|144352.4|28
1738087500000|2025-01-28 18:05:00|144566.6|144366.6|144589.3|144389.3|144606.6|144406.6|144559.4|144359.4|59
1738087800000|2025-01-28 18:10:00|144596.6|144396.6|144587.6|144387.6|144596.6|144396.6|144562.9|144362.9|35
1738088100000|2025-01-28 18:15:00|144573.4|144373.4|144575.1|144375.1|144585.1|144385.1|144569.3|144369.3|14
1738088400000|2025-01-28 18:20:00|144573.1|144373.1|144565.1|144365.1|144575.1|144375.1|144564.5|144364.5|12
1738088700000|2025-01-28 18:25:00|144564.6|144364.6|144535.1|144335.1|144567.6|144367.6|144532.9|144332.9|12
1738089000000|2025-01-28 18:30:00|144535|144335|144544.1|144344.1|144544.1|144344.1|144512.9|144312.9|14
1738089300000|2025-01-28 18:35:00|144544.5|144344.5|144620.1|144420.1|144625.1|144425.1|144544.5|144344.5|32
1738089600000|2025-01-28 18:40:00|144630.1|144430.1|144764|144564|144764.5|144564.5|144615.5|144415.5|89
1738089900000|2025-01-28 18:45:00|144764.5|144564.5|144856.5|144656.5|144876.6|144676.6|144764.5|144564.5|110
1738090200000|2025-01-28 18:50:00|144866.6|144666.6|144851.8|144651.8|144867.6|144667.6|144804.5|144604.5|99
1738090500000|2025-01-28 18:55:00|144851.3|144651.3|144834.4|144634.4|144857.6|144657.6|144834.4|144634.4|88
1738090800000|2025-01-28 19:00:00|144853.6|144653.6|144787.6|144587.6|144857.6|144657.6|144772.4|144572.4|37
1738091100000|2025-01-28 19:05:00|144796.6|144596.6|144847.9|144647.9|144857.6|144657.6|144796.6|144596.6|20
1738091400000|2025-01-28 19:10:00|144848.8|144648.8|144870.7|144670.7|144886.1|144686.1|144848.8|144648.8|87
1738091700000|2025-01-28 19:15:00|144875.1|144675.1|144822|144622|144885.1|144685.1|144819.3|144619.3|80
1738092000000|2025-01-28 19:20:00|144821.3|144621.3|144836.6|144636.6|144836.6|144636.6|144809.4|144609.4|22
1738092300000|2025-01-28 19:25:00|144835.1|144635.1|144816.6|144616.6|144836.6|144636.6|144803.4|144603.4|11
1738092600000|2025-01-28 19:30:00|144803.4|144603.4|144788.6|144588.6|144806.6|144606.6|144773.4|144573.4|21
1738092900000|2025-01-28 19:35:00|144783.4|144583.4|144796.6|144596.6|144796.6|144596.6|144773.4|144573.4|45
1738093200000|2025-01-28 19:40:00|144785.1|144585.1|144743.4|144543.4|144785.1|144585.1|144743.4|144543.4|13
1738093500000|2025-01-28 19:45:00|144746.6|144546.6|144706.6|144506.6|144746.6|144546.6|144701|144501|445
1738093800000|2025-01-28 19:50:00|144701.8|144501.8|144686.6|144486.6|144706.6|144506.6|144668.5|144468.5|69
1738094100000|2025-01-28 19:55:00|144682.4|144482.4|144663.4|144463.4|144686.6|144486.6|144663.4|144463.4|6
1738094400000|2025-01-28 20:00:00|144676.6|144476.6|144686.6|144486.6|144686.6|144486.6|144653.4|144453.4|13
1738094700000|2025-01-28 20:05:00|144687.6|144487.6|144680.6|144480.6|144693.6|144493.6|144673.4|144473.4|9
1738095000000|2025-01-28 20:10:00|144682.6|144482.6|144673.4|144473.4|144682.6|144482.6|144672.4|144472.4|12
1738095300000|2025-01-28 20:15:00|144675.6|144475.6|144647.6|144447.6|144675.6|144475.6|144643.4|144443.4|16
1738095600000|2025-01-28 20:20:00|144643.4|144443.4|144643.6|144443.6|144650.6|144450.6|144643.4|144443.4|12
1738095900000|2025-01-28 20:25:00|144648.6|144448.6|144650.6|144450.6|144650.6|144450.6|144623.4|144423.4|32
1738096200000|2025-01-28 20:30:00|144660.3|144460.3|144699.6|144499.6|144709.6|144509.6|144655.1|144455.1|28
1738096500000|2025-01-28 20:35:00|144701.6|144501.6|144703.4|144503.4|144708.6|144508.6|144701.6|144501.6|7
1738096800000|2025-01-28 20:40:00|144704.6|144504.6|144703.4|144503.4|144704.6|144504.6|144703.4|144503.4|3
1738097100000|2025-01-28 20:45:00|144703.6|144503.6|144625.1|144425.1|144703.6|144503.6|144625.1|144425.1|9
1738097400000|2025-01-28 20:50:00|144596.1|144396.1|144600.1|144400.1|144622.5|144422.5|144585.1|144385.1|14
1738097700000|2025-01-28 20:55:00|144590.1|144390.1|144590.1|144390.1|144600.1|144400.1|144570.1|144370.1|8
1738098000000|2025-01-28 21:00:00|144595.1|144395.1|144675.1|144475.1|144696.6|144496.6|144590.1|144390.1|14
1738098300000|2025-01-28 21:05:00|144653.4|144453.4|144624.5|144424.5|144670.1|144470.1|144620.1|144420.1|9
1738098600000|2025-01-28 21:10:00|144635.6|144435.6|144644.6|144444.6|144645.6|144445.6|144631.3|144431.3|34
1738098900000|2025-01-28 21:15:00|144655.7|144433.4|144618.1|144368.8|144683.5|144433.4|144607.7|144313.5|14
1738099200000|2025-01-28 21:20:00|144673.5|144313.5|144654.9|144385.6|144684.9|144385.6|144608.1|144313.5|78
1738099500000|2025-01-28 21:25:00|144664.9|144375.6|144664.9|144375.6|144664.9|144375.6|144664.9|144375.6|1
1738099800000|2025-01-28 21:30:00|144700.3|144340.3|144683.5|144323.5|144700.3|144340.3|144683.5|144323.5|2
1738112400000|2025-01-29 01:00:00|144735.9|144375.9|144784.6|144559.1|144841.5|144571.9|144735.9|144375.9|26
1738112700000|2025-01-29 01:05:00|144809.6|144534.1|144710.3|144510.3|144834.6|144578.5|144678.5|144509.1|24
1738113000000|2025-01-29 01:10:00|144710.9|144510.9|144670.9|144570.9|144710.9|144572.9|144660.3|144510.9|18
1738113300000|2025-01-29 01:15:00|144662.1|144562.1|144671.5|144571.5|144672.5|144572.5|144654|144554|49
1738113600000|2025-01-29 01:20:00|144670.5|144570.5|144663.5|144563.5|144670.5|144570.5|144646.3|144546.3|169
1738113900000|2025-01-29 01:25:00|144664.1|144564.1|144614.5|144514.5|144685.1|144565|144600|144450.1|75
1738114200000|2025-01-29 01:30:00|144627.2|144527.2|144698.9|144498.9|144698.9|144535.2|144622.3|144466.2|20
1738114500000|2025-01-29 01:35:00|144650.9|144550.9|144704.3|144504.3|144717.9|144564|144650.9|144497.3|71
1738114800000|2025-01-29 01:40:00|144713.9|144513.9|144705.3|144505.3|144754.9|144554.9|144703.3|144503.3|58
1738115100000|2025-01-29 01:45:00|144706.9|144506.9|144693.5|144493.5|144708.9|144508.9|144689.1|144489.1|61
1738115400000|2025-01-29 01:50:00|144694.5|144494.5|144696.5|144496.5|144696.5|144496.5|144686.5|144486.5|29
1738115700000|2025-01-29 01:55:00|144692.1|144492.1|144692.5|144492.5|144706.8|144506.8|144687.5|144487.5|96
1738116000000|2025-01-29 02:00:00|144694|144494|144644.5|144544.5|144696|144547.5|144637.1|144492.1|32
1738116300000|2025-01-29 02:05:00|144646.1|144546.1|144629.5|144529.5|144698|144556.5|144629.5|144485|53
1738116600000|2025-01-29 02:10:00|144629|144529|144596.8|144396.8|144629|144529|144554|144392.2|40
1738116900000|2025-01-29 02:15:00|144590.2|144390.2|144534.5|144434.5|144601.8|144450.5|144530|144385.2|85
1738117200000|2025-01-29 02:20:00|144533.5|144433.5|144460|144260|144579.8|144435|144431.5|144260|78
1738117500000|2025-01-29 02:25:00|144480.8|144280.8|144436.1|144336.1|144520.9|144357|144432.5|144245|142
1738117800000|2025-01-29 02:30:00|144499.8|144299.8|144494|144294|144506.8|144339.5|144425|144265.2|60
1738118100000|2025-01-29 02:35:00|144498.5|144298.5|144480|144380|144533|144382|144470.5|144298.5|29
1738118400000|2025-01-29 02:40:00|144479.5|144379.5|144483.5|144383.5|144542.8|144394.5|144477.5|144335|32
1738118700000|2025-01-29 02:45:00|144484.5|144384.5|144479.5|144379.5|144544.8|144388|144476.5|144344.8|32
1738119000000|2025-01-29 02:50:00|144481|144381|144436.5|144336.5|144504.8|144381|144420|144287|80
1738119300000|2025-01-29 02:55:00|144437.5|144337.5|144452.5|144252.5|144490.8|144338.5|144432.5|144252.5|65
1738119600000|2025-01-29 03:00:00|144401|144301|144422.5|144222.5|144549.8|144319.9|144369|144221|90
1738119900000|2025-01-29 03:05:00|144372.5|144272.5|144367.5|144267.5|144374|144274|144354.6|144254.6|25
1738120200000|2025-01-29 03:10:00|144371.1|144271.1|144379|144279|144450.9|144291|144363.5|144225.3|55
1738120500000|2025-01-29 03:15:00|144386.1|144286.1|144387.1|144287.1|144447.9|144290.1|144379.5|144239.5|13
1738120800000|2025-01-29 03:20:00|144388.5|144288.5|144388|144288|144472.9|144293.5|144378.5|144244.5|109
1738121100000|2025-01-29 03:25:00|144384|144284|144387.5|144287.5|144458.8|144308.5|144380|144247.2|51
1738121400000|2025-01-29 03:30:00|144390.5|144290.5|144409.5|144309.5|144476.9|144318|144390.5|144256.2|85
1738121700000|2025-01-29 03:35:00|144408|144308|144408.2|144208.2|144451.3|144308.5|144376.1|144198.2|98
1738122000000|2025-01-29 03:40:00|144410.8|144210.8|144304.5|144204.5|144412.8|144235.1|144304|144146.2|86
1738122300000|2025-01-29 03:45:00|144302.5|144202.5|144307.5|144207.5|144356.8|144208.1|144292.5|144140.2|49
1738122600000|2025-01-29 03:50:00|144308.5|144208.5|144301.1|144201.1|144356.8|144212|144301.1|144147.1|33
1738122900000|2025-01-29 03:55:00|144303.5|144203.5|144321.1|144221.1|144371.8|144222.5|144303.5|144167|67
1738123200000|2025-01-29 04:00:00|144315|144215|144299.5|144199.5|144357.8|144215|144299.5|144150|30
1738123500000|2025-01-29 04:05:00|144301.1|144201.1|144312.1|144212.1|144371.8|144215.1|144298.1|144156|62
1738123800000|2025-01-29 04:10:00|144314.1|144214.1|144272.3|144172.3|144368.8|144215|144272.3|144149.1|65
1738124100000|2025-01-29 04:15:00|144283.9|144183.9|144281.9|144181.9|144333.9|144183.9|144272.1|144122.3|31
1738124400000|2025-01-29 04:20:00|144283.9|144183.9|144311.9|144111.9|144312.9|144186.9|144251.3|144101.3|103
1738124700000|2025-01-29 04:25:00|144309|144109|144312.9|144112.9|144326.9|144169.1|144258.1|144101.3|142
1738125000000|2025-01-29 04:30:00|144260.5|144160.5|144285.1|144185.1|144318.9|144185.1|144251.3|144107.3|206
1738125300000|2025-01-29 04:35:00|144272.5|144172.5|144278|144178|144289.1|144189.1|144271.8|144171.8|41
1738125600000|2025-01-29 04:40:00|144278.5|144178.5|144291.5|144191.5|144294.1|144194.1|144277.1|144177.1|18
1738125900000|2025-01-29 04:45:00|144289.5|144189.5|144285.1|144185.1|144291.5|144191.5|144279.5|144179.5|33
1738126200000|2025-01-29 04:50:00|144287.5|144187.5|144291.5|144191.5|144293.5|144193.5|144287.5|144187.5|12
1738126500000|2025-01-29 04:55:00|144290.5|144190.5|144289.5|144189.5|144309.5|144209.5|144289.5|144189.5|26
1738126800000|2025-01-29 05:00:00|144288.5|144188.5|144308|144208|144327.8|144227.8|144288.5|144188.5|29
1738127100000|2025-01-29 05:05:00|144307.1|144207.1|144313.5|144213.5|144313.5|144213.5|144306|144206|9
1738127400000|2025-01-29 05:10:00|144311.5|144211.5|144297.5|144197.5|144311.5|144211.5|144293.2|144193.2|15
1738127700000|2025-01-29 05:15:00|144298.5|144198.5|144296.5|144196.5|144299.5|144199.5|144285.5|144185.5|19
1738128000000|2025-01-29 05:20:00|144295|144195|144292.3|144192.3|144306.9|144206.9|144292.3|144192.3|15
1738128300000|2025-01-29 05:25:00|144297|144197|144315.9|144215.9|144315.9|144215.9|144297|144197|14
1738128600000|2025-01-29 05:30:00|144313|144213|144327.3|144227.3|144338.9|144238.9|144305.3|144205.3|350
1738128900000|2025-01-29 05:35:00|144336.9|144236.9|144375|144275|144386.2|144286.2|144324.3|144224.3|390
1738129200000|2025-01-29 05:40:00|144380|144280|144481.9|144281.9|144481.9|144318.9|144380|144268.9|20
1738129500000|2025-01-29 05:45:00|144481.8|144281.8|144371|144271|144489.8|144334.8|144369.5|144269.5|53
1738129800000|2025-01-29 05:50:00|144370|144270|144340|144240|144370|144270|144340|144240|15
1738130100000|2025-01-29 05:55:00|144339.5|144239.5|144302.5|144202.5|144362.5|144255|144292.3|144139.5|118
1738130400000|2025-01-29 06:00:00|144301.1|144201.1|144286|144186|144301.1|144201.1|144270.5|144170.5|126
1738130700000|2025-01-29 06:05:00|144287|144187|144294.2|144194.2|144310.8|144210.8|144287|144187|31
1738131000000|2025-01-29 06:10:00|144299.8|144199.8|144315|144215|144316.5|144216.5|144288|144188|89
1738131300000|2025-01-29 06:15:00|144315.1|144215.1|144300|144200|144319|144219|144293|144193|70
1738131600000|2025-01-29 06:20:00|144298|144198|144293|144193|144308|144208|144289.2|144189.2|65
1738131900000|2025-01-29 06:25:00|144292.5|144192.5|144351|144251|144393.9|144251.5|144292.5|144180.3|65
1738132200000|2025-01-29 06:30:00|144352.1|144252.1|144382|144282|144445.9|144301.5|144349.5|144230.9|57
1738132500000|2025-01-29 06:35:00|144383.5|144283.5|144361.1|144261.1|144415.8|144288.1|144332.3|144194.9|75
1738132800000|2025-01-29 06:40:00|144359|144259|144326|144226|144359|144259|144317|144217|27
1738133100000|2025-01-29 06:45:00|144332.9|144232.9|144370|144270|144370|144270|144332.9|144232.9|95
1738133400000|2025-01-29 06:50:00|144380.8|144280.8|144412.8|144312.8|144415.8|144315.8|144374.2|144274.2|47
1738133700000|2025-01-29 06:55:00|144407.2|144307.2|144402.8|144302.8|144409.8|144309.8|144379.2|144279.2|27
1738134000000|2025-01-29 07:00:00|144406.8|144306.8|144486.8|144386.8|144486.8|144386.8|144406.8|144306.8|67
1738134300000|2025-01-29 07:05:00|144485.2|144385.2|144485.8|144385.8|144564.2|144424|144479.2|144348.8|26
1738134600000|2025-01-29 07:10:00|144485.2|144385.2|144465.2|144365.2|144485.8|144385.8|144450.8|144350.8|46
1738134900000|2025-01-29 07:15:00|144460.8|144360.8|144457|144357|144482.1|144382.1|144457|144357|17
1738135200000|2025-01-29 07:20:00|144458.8|144358.8|144610.8|144410.8|144612.8|144450.9|144429.2|144289.3|64
1738135500000|2025-01-29 07:25:00|144610.9|144410.9|144540|144440|144631.9|144480.9|144529.3|144396.3|45
1738135800000|2025-01-29 07:30:00|144550.9|144450.9|144642.8|144442.8|144659.9|144485|144539.3|144419.3|38
1738136100000|2025-01-29 07:35:00|144639.2|144439.2|144590.8|144490.8|144639.8|144490.8|144559.2|144436.2|29
1738136400000|2025-01-29 07:40:00|144582.2|144482.2|144577.8|144477.8|144632.8|144500.8|144546.1|144400.9|49
1738136700000|2025-01-29 07:45:00|144580.8|144480.8|144573.2|144473.2|144584.8|144484.8|144559.2|144459.2|62
1738137000000|2025-01-29 07:50:00|144571.2|144471.2|144541.8|144341.8|144571.2|144471.2|144435.1|144270|77
1738137300000|2025-01-29 07:55:00|144545.8|144345.8|144460.9|144360.9|144550.8|144400.9|144450|144338.3|37
1738137600000|2025-01-29 08:00:00|144450|144350|144370.9|144270.9|144489.3|144350.9|144309.2|144179.3|72
1738137900000|2025-01-29 08:05:00|144371.9|144271.9|144358.3|144258.3|144410.9|144274.9|144320|144169.2|63
1738138200000|2025-01-29 08:10:00|144358|144258|144349.2|144149.2|144410.8|144258|144319.2|144149.2|69
1738138500000|2025-01-29 08:15:00|144350.8|144150.8|144306.1|144106.1|144363.8|144203.1|144275.1|144089.2|61
1738138800000|2025-01-29 08:20:00|144315.1|144115.1|144332|144232|144389.1|144235.1|144297|144097|66
1738139100000|2025-01-29 08:25:00|144331.5|144231.5|144320.1|144220.1|144340.1|144240.1|144320.1|144220.1|20
1738139400000|2025-01-29 08:30:00|144320|144220|144315|144215|144330|144230|144304.8|144204.8|22
1738139700000|2025-01-29 08:35:00|144319.5|144219.5|144317.5|144217.5|144331.5|144231.5|144310|144210|18
1738140000000|2025-01-29 08:40:00|144315.5|144215.5|144271.5|144171.5|144316.2|144216.2|144265|144165|85
1738140300000|2025-01-29 08:45:00|144263.5|144163.5|144180|144080|144263.5|144163.5|144162.5|144062.5|83
1738140600000|2025-01-29 08:50:00|144190|144090|144230.5|144130.5|144248.5|144148.5|144180|144080|108
1738140900000|2025-01-29 08:55:00|144230|144130|144210.5|144110.5|144235|144135|144188.5|144088.5|90
1738141200000|2025-01-29 09:00:00|144210|144110|144322|144222|144350|144230|144201.1|144101.1|101
1738141500000|2025-01-29 09:05:00|144330|144230|144473.5|144273.5|144542|144342|144330|144230|117
1738141800000|2025-01-29 09:10:00|144409|144309|144381.1|144281.1|144504|144353.5|144366|144231|128
1738142100000|2025-01-29 09:15:00|144380.1|144280.1|144359.1|144259.1|144397.5|144297.5|144350|144250|67
1738142400000|2025-01-29 09:20:00|144349.1|144249.1|144400|144300|144400.1|144300.1|144322.1|144222.1|78
1738142700000|2025-01-29 09:25:00|144392.5|144292.5|144299.5|144199.5|144392.5|144292.5|144299.5|144199.5|66
1738143000000|2025-01-29 09:30:00|144299|144199|144280.1|144180.1|144320.5|144220.5|144268.5|144168.5|67
1738143300000|2025-01-29 09:35:00|144282.1|144182.1|144360|144260|144385|144285|144281|144181|52
1738143600000|2025-01-29 09:40:00|144370|144270|144327|144227|144422|144322|144327|144227|57
1738143900000|2025-01-29 09:45:00|144325.5|144225.5|144340.5|144240.5|144384.5|144284.5|144325.5|144225.5|95
1738144200000|2025-01-29 09:50:00|144333.1|144233.1|144396.5|144296.5|144423.5|144323.5|144327.5|144227.5|128
1738144500000|2025-01-29 09:55:00|144397.5|144297.5|144429.5|144329.5|144435.5|144335.5|144388.5|144288.5|46
1738144800000|2025-01-29 10:00:00|144422.5|144322.5|144435.5|144335.5|144493|144360.1|144391.1|144286.5|91
1738145100000|2025-01-29 10:05:00|144447.1|144347.1|144457.1|144357.1|144529|144408.5|144447.1|144329|104
1738145400000|2025-01-29 10:10:00|144453.1|144353.1|144492.5|144392.5|144510|144410|144449.5|144349.5|44
1738145700000|2025-01-29 10:15:00|144500.5|144400.5|144510|144410|144529.5|144429.5|144494.5|144394.5|52
1738146000000|2025-01-29 10:20:00|144506.5|144406.5|144444.5|144344.5|144510.5|144410.5|144435.5|144335.5|65
1738146300000|2025-01-29 10:25:00|144447.1|144347.1|144440.5|144340.5|144462.5|144362.5|144434|144334|38
1738146600000|2025-01-29 10:30:00|144445.5|144345.5|144442|144342|144470|144370|144427.5|144327.5|66
1738146900000|2025-01-29 10:35:00|144444.5|144344.5|144465.5|144365.5|144468.5|144368.5|144434.5|144334.5|109
1738147200000|2025-01-29 10:40:00|144454.5|144354.5|144454.5|144354.5|144467|144367|144441.5|144341.5|27
1738147500000|2025-01-29 10:45:00|144456.5|144356.5|144442|144342|144496.1|144396.1|144442|144342|34
1738147800000|2025-01-29 10:50:00|144450|144350|144499.1|144399.1|144501.1|144401.1|144450|144350|37
1738148100000|2025-01-29 10:55:00|144498|144398|144491.5|144391.5|144501.1|144401.1|144469.5|144369.5|40
1738148400000|2025-01-29 11:00:00|144489.5|144389.5|144473.1|144373.1|144489.5|144389.5|144457.5|144357.5|33
1738148700000|2025-01-29 11:05:00|144474|144374|144471.5|144371.5|144481.1|144381.1|144461|144361|47
1738149000000|2025-01-29 11:10:00|144464.5|144364.5|144459.1|144359.1|144464.5|144364.5|144444.5|144344.5|54
1738149300000|2025-01-29 11:15:00|144458|144358|144502.1|144402.1|144514|144414|144451.5|144351.5|65
1738149600000|2025-01-29 11:20:00|144499|144399|144488.5|144388.5|144506|144406|144474.5|144374.5|31
1738149900000|2025-01-29 11:25:00|144487.5|144387.5|144451.1|144351.1|144487.5|144387.5|144437.5|144337.5|44
1738150200000|2025-01-29 11:30:00|144450|144350|144496.7|144296.7|144509|144351.5|144445.7|144295.7|9
1738150500000|2025-01-29 11:35:00|144497.5|144297.5|144545.1|144345.1|144555|144355|144454|144289|40
1738150800000|2025-01-29 11:40:00|144545|144345|144493.5|144393.5|144546.1|144404.1|144482.5|144345|29
1738151100000|2025-01-29 11:45:00|144494.1|144394.1|144494.5|144394.5|144495|144395|144491.6|144391.6|8
1738151400000|2025-01-29 11:50:00|144482.7|144382.7|144454.5|144354.5|144565.1|144416.1|144447|144283.1|121
1738151700000|2025-01-29 11:55:00|144449.5|144349.5|144511|144311|144521|144356.4|144449.5|144296|67
1738152000000|2025-01-29 12:00:00|144455|144355|144504|144404|144564|144426.5|144455|144331|49
1738152300000|2025-01-29 12:05:00|144503|144403|144547.7|144347.7|144562|144407.5|144480.7|144346.7|93
1738152600000|2025-01-29 12:10:00|144546.6|144346.6|144470|144370|144546.6|144393.1|144455|144344.5|42
1738152900000|2025-01-29 12:15:00|144465|144365|144510.5|144410.5|144528.2|144428.2|144465|144365|20
1738153200000|2025-01-29 12:20:00|144515|144415|144520|144420|144565|144423.1|144499.7|144348.7|26
1738153500000|2025-01-29 12:25:00|144515|144415|144520|144420|144573|144420|144505|144373|8
1738153800000|2025-01-29 12:30:00|144516|144416|144515|144415|144562|144416|144487.5|144346.7|24
1738154100000|2025-01-29 12:35:00|144510|144410|144510|144410|144510|144410|144510|144410|1
1738155000000|2025-01-29 12:50:00|144511.1|144411.1|144510|144410|144511.1|144411.1|144505|144405|4
1738155300000|2025-01-29 12:55:00|144505|144405|144500|144400|144515|144415|144500|144400|5
1738155600000|2025-01-29 13:00:00|144495|144395|144500|144400|144510|144410|144490|144390|7
1738155900000|2025-01-29 13:05:00|144509.5|144409.5|144570.1|144470.1|144575|144475|144509.5|144409.5|25
1738156200000|2025-01-29 13:10:00|144570|144470|144620.1|144520.1|144669|144525|144570|144436|43
1738156500000|2025-01-29 13:15:00|144620|144520|144605|144505|144630|144530|144600|144500|17
1738156800000|2025-01-29 13:20:00|144600.1|144500.1|144575.1|144475.1|144600.1|144500.1|144573.5|144473.5|17
1738157100000|2025-01-29 13:25:00|144575|144475|144705|144345|144705|144480|144575|144340|34
1738157400000|2025-01-29 13:30:00|144660.2|144389.8|144600|144500|144660.2|144510|144575|144389.8|27
1738157700000|2025-01-29 13:35:00|144605|144505|144590|144490|144627.5|144527.5|144584.8|144484.8|21
1738158000000|2025-01-29 13:40:00|144594.5|144494.5|144615|144515|144615|144515|144590|144490|10
1738158300000|2025-01-29 13:45:00|144610|144510|144665|144465|144670|144510|144605|144420|24
1738158600000|2025-01-29 13:50:00|144660|144460|144641.5|144441.5|144660|144460|144635|144435|5
1738158900000|2025-01-29 13:55:00|144644.5|144444.5|144649.1|144449.1|144660|144460|144630|144430|28
1738159200000|2025-01-29 14:00:00|144648.5|144448.5|144591|144391|144648.5|144448.5|144591|144391|21
1738159500000|2025-01-29 14:05:00|144587|144387|144487|144287|144590|144390|144485|144285|35
1738159800000|2025-01-29 14:10:00|144486|144286|144495.1|144295.1|144509.1|144309.1|144465.1|144265.1|67
1738160100000|2025-01-29 14:15:00|144490.1|144290.1|144495.1|144295.1|144498.5|144298.5|144490.1|144290.1|12
1738160400000|2025-01-29 14:20:00|144494.1|144294.1|144449.5|144249.5|144494.1|144294.1|144449.5|144249.5|33
1738160700000|2025-01-29 14:25:00|144448.5|144248.5|144451.5|144251.5|144453.1|144253.1|144437.5|144237.5|14
1738161000000|2025-01-29 14:30:00|144425.1|144225.1|144475.1|144275.1|144475.1|144275.1|144425.1|144225.1|30
1738161300000|2025-01-29 14:35:00|144470.1|144270.1|144405.1|144205.1|144470.1|144270.1|144405.1|144205.1|54
1738161600000|2025-01-29 14:40:00|144407.5|144207.5|144395.1|144195.1|144407.5|144207.5|144389.6|144189.6|26
1738161900000|2025-01-29 14:45:00|144400.1|144200.1|144405.1|144205.1|144405.1|144205.1|144390.1|144190.1|16
1738162200000|2025-01-29 14:50:00|144400.7|144200.7|144395.1|144195.1|144417.7|144217.7|144385.1|144185.1|22
1738162500000|2025-01-29 14:55:00|144400.1|144200.1|144405.1|144205.1|144420.1|144220.1|144385.1|144185.1|31
1738162800000|2025-01-29 15:00:00|144415.1|144215.1|144405.1|144205.1|144428.8|144228.8|144405.1|144205.1|25
1738163100000|2025-01-29 15:05:00|144410.1|144210.1|144415.1|144215.1|144423.1|144223.1|144403.5|144203.5|11
1738163400000|2025-01-29 15:10:00|144410.1|144210.1|144306.6|144106.6|144415.1|144215.1|144292.5|144092.5|30
1738163700000|2025-01-29 15:15:00|144290.1|144090.1|144295.1|144095.1|144295.5|144095.5|144220.1|144020.1|24
1738164000000|2025-01-29 15:20:00|144300.1|144100.1|144310.1|144110.1|144312.5|144112.5|144285.1|144085.1|28
1738164300000|2025-01-29 15:25:00|144309.9|144109.9|144316.1|144116.1|144318.2|144118.2|144305.1|144105.1|19
1738164600000|2025-01-29 15:30:00|144315.1|144115.1|144294.1|144094.1|144372.5|144172.5|144285.5|144085.5|48
1738164900000|2025-01-29 15:35:00|144293.1|144093.1|144269.9|144069.9|144305.1|144105.1|144246.9|144046.9|69
1738165200000|2025-01-29 15:40:00|144269.5|144069.5|144244.9|144044.9|144279.7|144079.7|144239.9|144039.9|91
1738165500000|2025-01-29 15:45:00|144245.1|144045.1|144240.1|144040.1|144251.3|144051.3|144215.1|144015.1|59
1738165800000|2025-01-29 15:50:00|144235.1|144035.1|144165|143965|144239.7|144039.7|144041.5|143841.5|116
1738166100000|2025-01-29 15:55:00|144141.5|143941.5|144037.3|143837.3|144153|143953|144031.3|143831.3|130
1738166400000|2025-01-29 16:00:00|144037.5|143837.5|144043.1|143843.1|144102.5|143902.5|144030.1|143830.1|67
1738166700000|2025-01-29 16:05:00|144047.5|143847.5|144127.1|143927.1|144127.1|143927.1|144045.1|143845.1|66
1738167000000|2025-01-29 16:10:00|144130.1|143930.1|144105.1|143905.1|144155.1|143955.1|144105.1|143905.1|52
1738167300000|2025-01-29 16:15:00|144110.1|143910.1|144125.1|143925.1|144131.5|143931.5|144105.1|143905.1|43
1738167600000|2025-01-29 16:20:00|144120.1|143920.1|144125.1|143925.1|144140.1|143940.1|144120.1|143920.1|44
1738167900000|2025-01-29 16:25:00|144129.5|143929.5|144147.1|143947.1|144150.1|143950.1|144129.5|143929.5|20
1738168200000|2025-01-29 16:30:00|144153.5|143953.5|144135.1|143935.1|144155.1|143955.1|144126.5|143926.5|37
1738168500000|2025-01-29 16:35:00|144122.5|143922.5|144173.1|143973.1|144175.1|143975.1|144121.5|143921.5|36
1738168800000|2025-01-29 16:40:00|144175.1|143975.1|144285.1|144085.1|144315.1|144115.1|144175.1|143975.1|70
1738169100000|2025-01-29 16:45:00|144270.1|144070.1|144240.1|144040.1|144285.1|144085.1|144240.1|144040.1|6
1738169400000|2025-01-29 16:50:00|144229.1|144029.1|144195.1|143995.1|144229.1|144029.1|144163.5|143963.5|32
1738169700000|2025-01-29 16:55:00|144185.1|143985.1|144190.1|143990.1|144215.1|144015.1|144185.1|143985.1|32
1738170000000|2025-01-29 17:00:00|144189.5|143989.5|144006.6|143806.6|144189.5|143989.5|143985.1|143785.1|72
1738170300000|2025-01-29 17:05:00|143992.5|143792.5|144135.1|143935.1|144145.1|143945.1|143991.2|143791.2|28
1738170600000|2025-01-29 17:10:00|144132.5|143932.5|144116.6|143916.6|144132.5|143932.5|144073.5|143873.5|40
1738170900000|2025-01-29 17:15:00|144105.1|143905.1|144044.3|143844.3|144116.6|143916.6|144030.1|143830.1|52
1738171200000|2025-01-29 17:20:00|144042.5|143842.5|143924.5|143724.5|144047.6|143847.6|143895|143695|69
1738171500000|2025-01-29 17:25:00|143930|143730|144188.4|143988.4|144246|144046|143893.5|143693.5|125
1738171800000|2025-01-29 17:30:00|144188.5|143988.5|144228.3|144028.3|144236.6|144036.6|144182.5|143982.5|177
1738172100000|2025-01-29 17:35:00|144227.9|144027.9|144245.1|144045.1|144266.6|144066.6|144227.9|144027.9|173
1738172400000|2025-01-29 17:40:00|144244.7|144044.7|144175.1|143975.1|144245.1|144045.1|144173.4|143973.4|81
1738172700000|2025-01-29 17:45:00|144180.1|143980.1|144190|143990|144195|143995|144170.1|143970.1|24
1738173000000|2025-01-29 17:50:00|144185|143985|144206.6|144006.6|144244|144044|144175|143975|15
1738173300000|2025-01-29 17:55:00|144205.1|144005.1|144195.1|143995.1|144206.6|144006.6|144180.1|143980.1|34
1738173600000|2025-01-29 18:00:00|144206.6|144006.6|144259.7|144059.7|144285.1|144085.1|144192|143992|157
1738173900000|2025-01-29 18:05:00|144259.9|144059.9|144195.1|143995.1|144275.1|144075.1|144185.1|143985.1|85
1738174200000|2025-01-29 18:10:00|144206.6|144006.6|144206.6|144006.6|144215.1|144015.1|144192.9|143992.9|20
1738174500000|2025-01-29 18:15:00|144204.9|144004.9|144216.6|144016.6|144226.6|144026.6|144191.7|143991.7|28
1738174800000|2025-01-29 18:20:00|144212|144012|144206.6|144006.6|144256.6|144056.6|144203.5|144003.5|20
1738175100000|2025-01-29 18:25:00|144192.9|143992.9|144226.6|144026.6|144226.6|144026.6|144192.6|143992.6|40
1738175400000|2025-01-29 18:30:00|144213.2|144013.2|144231.6|144031.6|144235.6|144035.6|144212.9|144012.9|62
1738175700000|2025-01-29 18:35:00|144224.5|144024.5|144256.6|144056.6|144256.6|144056.6|144224.5|144024.5|25
1738176000000|2025-01-29 18:40:00|144243.5|144043.5|144243.5|144043.5|144256.6|144056.6|144241.1|144041.1|29
1738176300000|2025-01-29 18:45:00|144246.6|144046.6|144266.6|144066.6|144266.6|144066.6|144243.5|144043.5|38
1738176600000|2025-01-29 18:50:00|144278.3|144054.9|144280.1|144033|144333.8|144104.9|144262.7|144026.4|50
1738176900000|2025-01-29 18:55:00|144288|144025.1|144325.5|143965.5|144341.3|144035.1|144284.9|143965.5|30
1738177200000|2025-01-29 19:00:00|144326.6|143966.6|144468|144257.1|144522.6|144282.8|144326.6|143966.6|106
1738177500000|2025-01-29 19:05:00|144458|144267.1|144457|144266.1|144545.8|144368.7|144448.2|144243.1|199
1738177800000|2025-01-29 19:10:00|144467|144256.1|144418.9|144228|144538.5|144354.6|144413.3|144206.2|149
1738178100000|2025-01-29 19:15:00|144405.4|144221.5|144435.5|144251.6|144459.5|144289|144398.9|144198|114
1738178400000|2025-01-29 19:20:00|144425.4|144241.5|144432|144241.1|144442|144244.6|144398.5|144198|121
1738178700000|2025-01-29 19:25:00|144442|144231.1|144444|144286|144459.5|144291|144430.2|144231.1|54
1738179000000|2025-01-29 19:30:00|144459.5|144275.6|144433|144222.1|144503|144319.1|144393.5|144188|101
1738179300000|2025-01-29 19:35:00|144436|144225.1|144314.7|144032.2|144548.8|144325.5|144257.2|144028.2|157
1738179600000|2025-01-29 19:40:00|144294.7|144022.2|144245|144045|144304.7|144063.6|144230|144010.1|75
1738179900000|2025-01-29 19:45:00|144240|144040|144307.7|144107.7|144307.7|144107.7|144240|144040|31
1738180200000|2025-01-29 19:50:00|144332|144101.1|144253.5|144053.5|144332|144116.6|144185.5|143985.5|103
1738180500000|2025-01-29 19:55:00|144266.6|144066.6|144272|144021.1|144400.4|144192.8|144240.7|143970.1|95
1738180800000|2025-01-29 20:00:00|144282|144011.1|144462.9|144106.2|144464.6|144159.1|144272|144011.1|23
1738181100000|2025-01-29 20:05:00|144455|144114.1|144430|144139.1|144455|144139.1|144430|144114.1|2
1738181400000|2025-01-29 20:10:00|144455|144114.1|144373.9|144033|144464.6|144114.1|144346.8|144025.1|10
1738183500000|2025-01-29 20:45:00|144338.9|144068|144341|144070.1|144341|144070.1|144338.9|144068|2
1738183800000|2025-01-29 20:50:00|144331|144080.1|144295.5|144095.5|144331|144100.1|144292.5|144080.1|69
1738184100000|2025-01-29 20:55:00|144296.6|144096.6|144345|144074.1|144345|144096.6|144293.5|144070.1|57
1738184400000|2025-01-29 21:00:00|144350|144094.1|144376|144165.1|144386|144165.1|144350|144092.1|27
1738184700000|2025-01-29 21:05:00|144386|144155.1|144441|144100.1|144441|144165.1|144376|144100.1|32
1738185000000|2025-01-29 21:10:00|144416|144125.1|144441|144100.1|144441|144125.1|144416|144100.1|6
1738185300000|2025-01-29 21:15:00|144450.6|144090.6|144450.6|144090.6|144450.6|144090.6|144450.6|144090.6|1
1738198800000|2025-01-30 01:00:00|144362.8|144087.3|144287.3|144087.3|144387.8|144097.3|144283.2|144062.3|19
1738199400000|2025-01-30 01:10:00|144277.3|144077.3|144257.3|144057.3|144277.3|144077.3|144257.3|144057.3|7
1738199700000|2025-01-30 01:15:00|144190.3|143990.3|144152.9|143952.9|144190.3|143990.3|144130.2|143930.2|30
1738200000000|2025-01-30 01:20:00|144153.9|143953.9|144228|144028|144238.8|144076.1|144149.9|143953.9|33
1738200300000|2025-01-30 01:25:00|144227|144027|144173.5|144073.5|144233|144082.1|144170|144024|23
1738200600000|2025-01-30 01:30:00|144179|144079|144197.5|144097.5|144200.1|144100.1|144179|144079|27
1738200900000|2025-01-30 01:35:00|144197.1|144097.1|144172.5|144072.5|144197.1|144097.1|144172.5|144072.5|20
1738201200000|2025-01-30 01:40:00|144173.1|144073.1|144206.1|144106.1|144212|144112|144170.1|144070.1|25
1738201500000|2025-01-30 01:45:00|144201|144101|144177|144077|144203.5|144103.5|144177|144077|35
1738201800000|2025-01-30 01:50:00|144179.5|144079.5|144157.1|144057.1|144179.5|144079.5|144125|144025|80
1738202100000|2025-01-30 01:55:00|144157.5|144057.5|144157.5|144057.5|144172.9|144072.9|144149.5|144049.5|49
1738202400000|2025-01-30 02:00:00|144158.5|144058.5|144220.8|144020.8|144228.8|144062|144158.5|144011.2|29
1738202700000|2025-01-30 02:05:00|144224.8|144024.8|144223.2|144023.2|144230.8|144030.8|144223.2|144023.2|3
1738203000000|2025-01-30 02:10:00|144215.2|144015.2|144215.2|144015.2|144222.8|144022.8|144214.2|144014.2|4
1738203300000|2025-01-30 02:15:00|144217.8|144017.8|144202.9|144002.9|144232.8|144032.8|144200|144000|14
1738203600000|2025-01-30 02:20:00|144162.9|144062.9|144225.9|144025.9|144225.9|144063.9|144159.3|144002.3|44
1738203900000|2025-01-30 02:25:00|144232.9|144032.9|144223.3|144023.3|144232.9|144032.9|144223.3|144023.3|5
1738204200000|2025-01-30 02:30:00|144219.3|144019.3|144127.5|144027.5|144219.3|144056.9|144110|143949.2|66
1738204500000|2025-01-30 02:35:00|144128.5|144028.5|144125.1|144025.1|144137.1|144037.1|144115|144015|37
1738204800000|2025-01-30 02:40:00|144124.1|144024.1|144108.1|144008.1|144124.1|144024.1|144108.1|144008.1|32
1738205100000|2025-01-30 02:45:00|144122.9|144022.9|144159.9|144059.9|144220.9|144066.9|144122|143992.8|54
1738205400000|2025-01-30 02:50:00|144161.9|144061.9|144139.1|144039.1|144163.9|144063.9|144130.1|144030.1|39
1738205700000|2025-01-30 02:55:00|144140.1|144040.1|144156.3|144056.3|144173.9|144073.9|144138.5|144038.5|53
1738206000000|2025-01-30 03:00:00|144161.9|144061.9|144208.8|144008.8|144208.8|144071.1|144151|143999.2|38
1738206300000|2025-01-30 03:05:00|144210.8|144010.8|144229.8|144029.8|144229.8|144079.8|144170|144010.8|131
1738206600000|2025-01-30 03:10:00|144226.2|144026.2|144174|144074|144231.8|144081.8|144169.1|144019.2|202
1738206900000|2025-01-30 03:15:00|144181.8|144081.8|144174|144074|144238.8|144088.8|144170.2|144031.2|133
1738207200000|2025-01-30 03:20:00|144181.8|144081.8|144175.3|144075.3|144231.8|144083.8|144166.2|144019.2|225
1738207500000|2025-01-30 03:25:00|144178.9|144078.9|144151.5|144051.5|144178.9|144078.9|144147.5|144047.5|37
1738207800000|2025-01-30 03:30:00|144148.5|144048.5|144145.1|144045.1|144148.5|144048.5|144134.5|144034.5|20
1738208100000|2025-01-30 03:35:00|144144|144044|144153|144053|144159.5|144059.5|144144|144044|22
1738208400000|2025-01-30 03:40:00|144151.5|144051.5|144140.5|144040.5|144151.5|144051.5|144140.5|144040.5|14
1738208700000|2025-01-30 03:45:00|144139.5|144039.5|144141|144041|144144.1|144044.1|144137|144037|11
1738209000000|2025-01-30 03:50:00|144139.5|144039.5|144131|144031|144139.5|144039.5|144130.1|144030.1|18
1738209300000|2025-01-30 03:55:00|144129.5|144029.5|144119|144019|144133.5|144033.5|144119|144019|15
1738209600000|2025-01-30 04:00:00|144120.1|144020.1|144085.8|143885.8|144148.8|144020.1|144024.2|143878.3|72
1738209900000|2025-01-30 04:05:00|144087.8|143887.8|144065.3|143965.3|144096.8|143981.9|144026.2|143887.8|137
1738210200000|2025-01-30 04:10:00|144068.9|143968.9|144058.3|143958.3|144075.9|143975.9|144039.3|143939.3|89
1738210500000|2025-01-30 04:15:00|144058.9|143958.9|144063.5|143963.5|144069.5|143969.5|144058.3|143958.3|40
1738210800000|2025-01-30 04:20:00|144058.5|143958.5|144104.8|143904.8|144106.8|143958.5|144037.2|143898.2|68
1738211100000|2025-01-30 04:25:00|144098.2|143898.2|144123.8|143923.8|144123.8|143967.5|144057.5|143898.2|52
1738211400000|2025-01-30 04:30:00|144131.8|143931.8|144187.2|143987.2|144191.8|143991.8|144131.8|143931.8|19
1738211700000|2025-01-30 04:35:00|144185.2|143985.2|144188.8|143988.8|144188.8|143988.8|144185.2|143985.2|3
1738212000000|2025-01-30 04:40:00|144187.2|143987.2|144134.8|144034.8|144198.8|144035|144127.2|143977.2|27
1738212300000|2025-01-30 04:45:00|144184.8|143984.8|144142.8|144042.8|144195.9|144042.8|144132.5|143972.2|128
1738212600000|2025-01-30 04:50:00|144135.1|144035.1|144118.5|144018.5|144192.8|144042.8|144116.5|143986.2|107
1738212900000|2025-01-30 04:55:00|144119.5|144019.5|144118.5|144018.5|144119.5|144019.5|144118.5|144018.5|2
1738213200000|2025-01-30 05:00:00|144121.5|144021.5|144117|144017|144126.5|144026.5|144115|144015|41
1738213500000|2025-01-30 05:05:00|144116.1|144016.1|144120.1|144020.1|144121|144021|144115.5|144015.5|20
1738213800000|2025-01-30 05:10:00|144119.5|144019.5|144117.1|144017.1|144124.5|144024.5|144117.1|144017.1|11
1738214100000|2025-01-30 05:15:00|144116|144016|144119.1|144019.1|144121.5|144021.5|144116|144016|46
1738214400000|2025-01-30 05:20:00|144122.5|144022.5|144117.5|144017.5|144122.5|144022.5|144117.5|144017.5|9
1738214700000|2025-01-30 05:25:00|144119|144019|144117.1|144017.1|144135.8|144035.8|144116|144016|262
1738215000000|2025-01-30 05:30:00|144116|144016|144122.5|144022.5|144127.5|144027.5|144116|144016|86
1738215300000|2025-01-30 05:35:00|144119.5|144019.5|144118.5|144018.5|144126|144026|144110.5|144010.5|28
1738215600000|2025-01-30 05:40:00|144117.5|144017.5|144118.5|144018.5|144126.1|144026.1|144116.5|144016.5|30
1738215900000|2025-01-30 05:45:00|144120|144020|144098.8|143998.8|144130|144030|144087.2|143987.2|71
1738216200000|2025-01-30 05:50:00|144137.2|143937.2|144073|143973|144148.8|143998.8|144062.5|143916.2|164
1738216500000|2025-01-30 05:55:00|144066.2|143966.2|144048.5|143948.5|144114.8|143976.8|144036.2|143894.2|173
1738216800000|2025-01-30 06:00:00|144047|143947|144036|143936|144047|143947|144005.2|143905.2|220
1738217100000|2025-01-30 06:05:00|144033.5|143933.5|144121.8|143921.8|144124.8|143933.5|144022.1|143889.8|85
1738217400000|2025-01-30 06:10:00|144069.1|143969.1|144059.5|143959.5|144124.8|143975.8|144054.2|143909.2|128
1738217700000|2025-01-30 06:15:00|144058.5|143958.5|144071.5|143971.5|144130.8|143980.8|144058.5|143904.2|199
1738218000000|2025-01-30 06:20:00|144074|143974|144066.2|143966.2|144126.8|143976.8|144051.2|143906.2|231
1738218300000|2025-01-30 06:25:00|144056.2|143956.2|144065.5|143965.5|144115.8|143965.5|144053.2|143903.2|59
1738218600000|2025-01-30 06:30:00|144060.5|143960.5|144061|143961|144067.5|143967.5|144058|143958|32
1738218900000|2025-01-30 06:35:00|144067|143967|144111.5|144011.5|144111.5|144011.5|144061.5|143961.5|25
1738219200000|2025-01-30 06:40:00|144110|144010|144072.5|143972.5|144110|144010|144068.1|143968.1|56
1738219500000|2025-01-30 06:45:00|144074.5|143974.5|144080.5|143980.5|144136.8|144000|144074.5|143924.2|102
1738219800000|2025-01-30 06:50:00|144076.1|143976.1|144046.1|143946.1|144076.1|143976.1|144045|143945|20
1738220100000|2025-01-30 06:55:00|144047.1|143947.1|144088.2|143888.2|144097.9|143948.8|144019.1|143865.3|44
1738220400000|2025-01-30 07:00:00|144097.8|143897.8|144061.2|143961.2|144100.9|143973.8|144039.2|143885.2|127
1738220700000|2025-01-30 07:05:00|144071.8|143971.8|144139.5|144039.5|144190.9|144043.8|144051.2|143951.2|90
1738221000000|2025-01-30 07:10:00|144140.5|144040.5|144088.9|143988.9|144230.1|144054.8|144076.1|143969.2|90
1738221300000|2025-01-30 07:15:00|144079.3|143979.3|144077.5|143977.5|144089.8|143989.8|144071.1|143971.1|188
1738221600000|2025-01-30 07:20:00|144076.1|143976.1|144105|144005|144108.8|144008.8|144053|143953|80
1738221900000|2025-01-30 07:25:00|144109|144009|144003|143903|144117.5|144017.5|143999.3|143899.3|94
1738222200000|2025-01-30 07:30:00|144010.9|143910.9|144028|143928|144061.9|143929.1|144001.2|143851.3|27
1738222500000|2025-01-30 07:35:00|144029.1|143929.1|144043|143943|144103.9|143946.1|144029.1|143893|30
1738222800000|2025-01-30 07:40:00|144042.1|143942.1|143925.1|143825.1|144066.9|143942.1|143925.1|143774.1|58
1738223100000|2025-01-30 07:45:00|143929.1|143829.1|144002.5|143902.5|144052.9|143902.5|143929.1|143801.3|42
1738223400000|2025-01-30 07:50:00|144044.3|143844.3|143965.1|143865.1|144051.9|143894.1|143965.1|143839.3|19
1738223700000|2025-01-30 07:55:00|143960.1|143860.1|143941.5|143841.5|143997.1|143860.1|143937.5|143796.5|22
1738224000000|2025-01-30 08:00:00|143950.8|143850.8|143885|143785|143954.5|143854.5|143880|143780|93
1738224300000|2025-01-30 08:05:00|143881|143781|143882.1|143782.1|143902.5|143802.5|143858.3|143758.3|48
1738224600000|2025-01-30 08:10:00|143883.1|143783.1|143937|143837|143991.8|143840.8|143879.2|143779.2|80
1738224900000|2025-01-30 08:15:00|143940|143840|143932.2|143732.2|143977|143854|143882.2|143732.2|29
1738225200000|2025-01-30 08:20:00|143887|143787|143924|143824|143938.5|143824|143882.1|143732.5|74
1738225500000|2025-01-30 08:25:00|143927|143827|143887.2|143787.2|143932.8|143832.8|143887.2|143787.2|54
1738225800000|2025-01-30 08:30:00|143893.1|143793.1|143916|143816|143996|143833.1|143893.1|143757|111
1738226100000|2025-01-30 08:35:00|143917|143817|143915|143815|143936|143836|143911.5|143811.5|64
1738226400000|2025-01-30 08:40:00|143916.5|143816.5|143930.5|143830.5|143953|143853|143914|143814|89
1738226700000|2025-01-30 08:45:00|143933|143833|143922.5|143822.5|143945.5|143845.5|143897.5|143797.5|98
1738227000000|2025-01-30 08:50:00|143920|143820|143938|143838|143945.5|143845.5|143916.5|143816.5|108
1738227300000|2025-01-30 08:55:00|143936|143836|143960|143860|144045.1|143944.5|143914|143814|146
1738227600000|2025-01-30 09:00:00|143953.1|143853.1|144038.5|143938.5|144065|143965|143934.5|143781.1|194
1738227900000|2025-01-30 09:05:00|144039.5|143939.5|144103.5|144003.5|144112.5|144012.5|144026|143926|133
1738228200000|2025-01-30 09:10:00|144108.5|144008.5|144075|143975|144108.5|144008.5|144060|143960|89
1738228500000|2025-01-30 09:15:00|144064|143964|144070|143970|144085.5|143985.5|144064|143964|28
1738228800000|2025-01-30 09:20:00|144069.5|143969.5|144077|143977|144136|144036|144067.5|143967.5|83
1738229100000|2025-01-30 09:25:00|144084.5|143984.5|144036|143936|144115.1|144015.1|144032|143932|156
1738229400000|2025-01-30 09:30:00|144035.5|143935.5|144004.5|143904.5|144042.5|143942.5|143997|143897|97
1738229700000|2025-01-30 09:35:00|144003|143903|144113|144013|144113|144013|144003|143903|110
1738230000000|2025-01-30 09:40:00|144112|144012|144102.5|144002.5|144152.5|144052.5|144102.5|144002.5|90
1738230300000|2025-01-30 09:45:00|144101.5|144001.5|144118.5|144018.5|144127.5|144027.5|144070|143970|142
1738230600000|2025-01-30 09:50:00|144117.5|144017.5|144140|144040|144143|144043|144072.1|143972.1|111
1738230900000|2025-01-30 09:55:00|144139.5|144039.5|144122|144022|144148|144048|144120|144020|73
1738231200000|2025-01-30 10:00:00|144128|144028|144150.5|144050.5|144152.5|144052.5|144123|144023|41
1738231500000|2025-01-30 10:05:00|144149|144049|144090.5|143990.5|144149|144049|144085|143985|68
1738231800000|2025-01-30 10:10:00|144091|143991|144109|144009|144120|144020|144091|143991|40
1738232100000|2025-01-30 10:15:00|144110.5|144010.5|144131.5|144031.5|144133|144033|144082.5|143982.5|113
1738232400000|2025-01-30 10:20:00|144137.5|144037.5|144102|144002|144141|144041|144096.5|143996.5|49
1738232700000|2025-01-30 10:25:00|144103.5|144003.5|144116.5|144016.5|144122.5|144022.5|144103.5|144003.5|29
1738233000000|2025-01-30 10:30:00|144110|144010|144124|144024|144124|144024|144110|144010|38
1738233300000|2025-01-30 10:35:00|144125.5|144025.5|144151|144051|144157.5|144057.5|144123.5|144023.5|39
1738233600000|2025-01-30 10:40:00|144142|144042|144139|144039|144173.1|144044|144111.1|143973.1|54
1738233900000|2025-01-30 10:45:00|144149|144049|144141|144041|144165|144065|144138.5|144038.5|34
1738234200000|2025-01-30 10:50:00|144150|144050|144173|144073|144219.5|144119.5|144149.5|144049.5|193
1738234500000|2025-01-30 10:55:00|144174.5|144074.5|144183.5|144083.5|144184.5|144084.5|144165.5|144065.5|73
1738234800000|2025-01-30 11:00:00|144193.5|144093.5|144184.5|144084.5|144269.5|144169.5|144170|144070|82
1738235100000|2025-01-30 11:05:00|144179.5|144079.5|144179.5|144079.5|144191.5|144091.5|144178.1|144078.1|30
1738235400000|2025-01-30 11:10:00|144179|144079|144159|144059|144181.5|144081.5|144150|144050|181
1738235700000|2025-01-30 11:15:00|144154|144054|144133.5|144033.5|144154|144054|144128.5|144028.5|90
1738236000000|2025-01-30 11:20:00|144139.5|144039.5|144156.5|144056.5|144157|144057|144139.5|144039.5|29
1738236300000|2025-01-30 11:25:00|144151.5|144051.5|144147|144047|144174.5|144074.5|144140.5|144040.5|39
1738236600000|2025-01-30 11:30:00|144143|144043|144134.5|144034.5|144188|144050.5|144122.1|143958|74
1738236900000|2025-01-30 11:35:00|144135.5|144035.5|144124|144024|144165.5|144037|144105.5|143965.5|68
1738237200000|2025-01-30 11:40:00|144123.1|144023.1|144125|144025|144165.5|144027|144107.6|143965.5|43
1738237500000|2025-01-30 11:45:00|144124.5|144024.5|144137.4|143937.4|144168.5|144028.5|144109.1|143923|59
1738237800000|2025-01-30 11:50:00|144150|143950|144135|143935|144175.5|144005.5|144071|143922.1|127
1738238100000|2025-01-30 11:55:00|144130|143930|144202.1|144002.1|144203|144046.1|144130|143930|76
1738238400000|2025-01-30 12:00:00|144202|144002|144283.1|144083.1|144287|144087|144188|143988|141
1738238700000|2025-01-30 12:05:00|144293.1|144093.1|144206.5|144106.5|144296|144135.5|144206.5|144074.5|84
1738239000000|2025-01-30 12:10:00|144203.5|144103.5|144207.5|144107.5|144208.1|144108.1|144196|144096|43
1738239300000|2025-01-30 12:15:00|144208.1|144108.1|144041.5|143941.5|144208.5|144108.5|144040.5|143931|48
1738239600000|2025-01-30 12:20:00|144042.5|143942.5|144059.5|143859.5|144089.1|143967.5|144029.5|143859.5|60
1738239900000|2025-01-30 12:25:00|144047.1|143847.1|144079.1|143879.1|144083|143883|144047.1|143847.1|70
1738240200000|2025-01-30 12:30:00|144077.5|143877.5|144109.1|143909.1|144128.5|143928.5|144077.5|143877.5|38
1738240500000|2025-01-30 12:35:00|144112.1|143912.1|144074.5|143874.5|144112.1|143912.1|144074.1|143874.1|48
1738240800000|2025-01-30 12:40:00|144075.1|143875.1|144114.1|143914.1|144166.5|143966.5|144070.5|143870.5|60
1738241100000|2025-01-30 12:45:00|144115|143915|144086|143886|144131|143931|144065.1|143865.1|70
1738241400000|2025-01-30 12:50:00|144085.1|143885.1|144070.5|143970.5|144091.5|143991.1|144039.5|143879.5|75
1738241700000|2025-01-30 12:55:00|144071.1|143971.1|144125.5|144025.5|144126|144026|144070.5|143970.5|24
1738242000000|2025-01-30 13:00:00|144112.5|144012.5|144103.1|144003.1|144129.5|144029.5|144079.5|143979.5|62
1738242300000|2025-01-30 13:05:00|144099.1|143999.1|144094.1|143994.1|144106.1|144006.1|144065.1|143965.1|62
1738242600000|2025-01-30 13:10:00|144096.1|143996.1|144171|143971|144171|144025|144096.1|143971|37
1738242900000|2025-01-30 13:15:00|144169|143969|144100|144000|144184.5|144012.5|144100|143935|159
1738243200000|2025-01-30 13:20:00|144100.1|144000.1|144089.5|143889.5|144102.5|144000.1|144027.1|143875.5|121
1738243500000|2025-01-30 13:25:00|144085.5|143885.5|144191.1|143831.1|144225|143909.1|144046|143782.1|86
1738243800000|2025-01-30 13:30:00|144235.6|143875.6|144156|144056|144259|144075.8|144154|143861.1|84
1738244100000|2025-01-30 13:35:00|144163|144063|144152.5|144052.5|144269|144107.5|144146.1|143986.5|169
1738244400000|2025-01-30 13:40:00|144154.5|144054.5|144209|144109|144234|144109|144128.1|144005.1|133
1738244700000|2025-01-30 13:45:00|144210|144110|144140.1|144040.1|144210|144110|144111|143960|43
1738245000000|2025-01-30 13:50:00|144145.1|144045.1|144150.1|143950.1|144158.1|144058.1|144035.1|143857.5|161
1738245300000|2025-01-30 13:55:00|144149.5|143949.5|143975.1|143875.1|144149.5|143975.5|143974.1|143855.5|148
1738245600000|2025-01-30 14:00:00|143975|143875|144045.5|143845.5|144062.1|143875|143929.1|143791.1|216
1738245900000|2025-01-30 14:05:00|144069.3|143869.3|144195.1|143995.1|144259.5|144059.5|144069.3|143869.3|194
1738246200000|2025-01-30 14:10:00|144192.5|143992.5|144170.1|143970.1|144200.1|144000.1|144170.1|143970.1|58
1738246500000|2025-01-30 14:15:00|144158.3|143958.3|144195.1|143995.1|144195.1|143995.1|144140.1|143940.1|68
1738246800000|2025-01-30 14:20:00|144195.5|143995.5|144139.1|143939.1|144196.5|143996.5|144119.1|143919.1|79
1738247100000|2025-01-30 14:25:00|144143.5|143943.5|144180.1|143980.1|144188.5|143988.5|144141.1|143941.1|157
1738247400000|2025-01-30 14:30:00|144179.5|143979.5|144182.1|143982.1|144195.5|143995.5|144150.5|143950.5|122
1738247700000|2025-01-30 14:35:00|144180.5|143980.5|144142.1|143942.1|144182.1|143982.1|144091.6|143891.6|151
1738248000000|2025-01-30 14:40:00|144141.1|143941.1|144130.1|143930.1|144161.5|143961.5|144101.5|143901.5|110
1738248300000|2025-01-30 14:45:00|144131.1|143931.1|144154.5|143954.5|144181.5|143981.5|144131.1|143931.1|126
1738248600000|2025-01-30 14:50:00|144153.5|143953.5|144120.1|144020.1|144184.1|144025.1|144115.5|143915.5|102
1738248900000|2025-01-30 14:55:00|144124.1|144024.1|144185.1|143985.1|144185.1|144050.1|144115.1|143984.1|82
1738249200000|2025-01-30 15:00:00|144190.1|143990.1|144165.1|143965.1|144245.1|144045.1|144163.5|143963.5|126
1738249500000|2025-01-30 15:05:00|144166.1|143966.1|144121.1|144021.1|144193.5|144045.5|144121.1|143934.5|163
1738249800000|2025-01-30 15:10:00|144122.1|144022.1|144152.7|144052.7|144173.1|144073.1|144087.1|143987.1|130
1738250100000|2025-01-30 15:15:00|144152.5|144052.5|144200.5|144000.5|144201.5|144060.1|144120.1|143991.5|124
1738250400000|2025-01-30 15:20:00|144201.1|144001.1|144190.1|144090.1|144212.5|144092.5|144125.1|143992.1|84
1738250700000|2025-01-30 15:25:00|144182.8|144082.8|144130.5|144030.5|144185.1|144085.1|144130.1|144030.1|84
1738251000000|2025-01-30 15:30:00|144132.5|144032.5|144115.1|144015.1|144135.1|144035.1|144115.1|144015.1|20
1738251300000|2025-01-30 15:35:00|144110.1|144010.1|144065.1|143965.1|144110.1|144010.1|144065.1|143965.1|36
1738251600000|2025-01-30 15:40:00|144054.5|143954.5|144065.1|143965.1|144072.8|143972.8|144048.1|143948.1|19
1738251900000|2025-01-30 15:45:00|144073.5|143973.5|144085.1|143985.1|144100.1|144000.1|144065.1|143965.1|70
1738252200000|2025-01-30 15:50:00|144082.5|143982.5|144095.1|143995.1|144100.1|144000.1|144074.5|143974.5|29
1738252500000|2025-01-30 15:55:00|144100.1|144000.1|144074.5|143974.5|144106.5|144006.5|144073.5|143973.5|64
1738252800000|2025-01-30 16:00:00|144074.1|143974.1|144063.1|143963.1|144075.1|143975.1|144035.1|143935.1|82
1738253100000|2025-01-30 16:05:00|144067.5|143967.5|144080.1|143980.1|144080.1|143980.1|144030.5|143930.5|49
1738253400000|2025-01-30 16:10:00|144085.5|143985.5|144068.5|143968.5|144088.1|143988.1|144065.1|143965.1|46
1738253700000|2025-01-30 16:15:00|144065.1|143965.1|144075.1|143975.1|144075.1|143975.1|144065.1|143965.1|26
1738254000000|2025-01-30 16:20:00|144061.1|143961.1|144079.9|143979.9|144080.1|143980.1|144060.1|143960.1|12
1738254300000|2025-01-30 16:25:00|144080|143980|144114.5|144014.5|144145.1|144045.1|144074.8|143974.8|73
1738254600000|2025-01-30 16:30:00|144120.1|144020.1|144108.1|144008.1|144125.1|144025.1|144106.5|144006.5|54
1738254900000|2025-01-30 16:35:00|144106.1|144006.1|144130.1|144030.1|144146.8|144046.8|144077.5|143977.5|75
1738255200000|2025-01-30 16:40:00|144137.1|144037.1|144130.1|144030.1|144137.1|144037.1|144126.1|144026.1|14
1738255500000|2025-01-30 16:45:00|144129.1|144029.1|144142.5|144042.5|144142.5|144042.5|144125.1|144025.1|50
1738255800000|2025-01-30 16:50:00|144135.1|144035.1|144135.1|144035.1|144145.1|144045.1|144130.1|144030.1|16
1738256100000|2025-01-30 16:55:00|144130.1|144030.1|144130.5|144030.5|144138.5|144038.5|144128.5|144028.5|18
1738256400000|2025-01-30 17:00:00|144130.1|144030.1|144130.1|144030.1|144130.1|144030.1|144129.1|144029.1|4
1738256700000|2025-01-30 17:05:00|144131.1|144031.1|144135.1|144035.1|144135.1|144035.1|144130.1|144030.1|21
1738257000000|2025-01-30 17:10:00|144145.1|144045.1|144175.1|144075.1|144181.1|144081.1|144145.1|144045.1|31
1738257300000|2025-01-30 17:15:00|144190.1|144090.1|144150.7|144050.7|144190.1|144090.1|144137.7|144037.7|64
1738257600000|2025-01-30 17:20:00|144150.5|144050.5|144160.5|144060.5|144170.3|144070.3|144134.1|144034.1|55
1738257900000|2025-01-30 17:25:00|144159.5|144059.5|144170.9|144070.9|144187.6|144087.6|144159.3|144059.3|9
1738258200000|2025-01-30 17:30:00|144170.8|144070.8|144159.2|144059.2|144170.8|144070.8|144159.2|144059.2|8
1738258500000|2025-01-30 17:35:00|144158.5|144058.5|144159.6|144059.6|144159.6|144059.6|144155.5|144055.5|23
1738258800000|2025-01-30 17:40:00|144159|144059|144163.5|144063.5|144170.8|144070.8|144156.8|144056.8|39
1738259100000|2025-01-30 17:45:00|144161.4|144061.4|144119.1|144019.1|144161.4|144061.4|144117.6|144017.6|115
1738259400000|2025-01-30 17:50:00|144119.4|144019.4|144130.2|144030.2|144157.8|144057.8|144118.5|144018.5|120
1738259700000|2025-01-30 17:55:00|144130.4|144030.4|144128.9|144028.9|144138.2|144038.2|144126.8|144026.8|46
1738260000000|2025-01-30 18:00:00|144127.5|144027.5|144116.5|144016.5|144138|144038|144116.5|144016.5|149
1738260300000|2025-01-30 18:05:00|144116|144016|144124.5|144024.5|144140|144040|144110|144010|22
1738260600000|2025-01-30 18:10:00|144124|144024|144110|144010|144126.5|144026.5|144110|144010|22
1738260900000|2025-01-30 18:15:00|144110.5|144010.5|144125.5|144025.5|144140|144040|144110|144010|15
1738261200000|2025-01-30 18:20:00|144124.5|144024.5|144117|144017|144125|144025|144117|144017|15
1738261500000|2025-01-30 18:25:00|144112|144012|144110|144010|144112|144012|144105.5|144005.5|16
1738261800000|2025-01-30 18:30:00|144113.5|144013.5|144125|144025|144127.5|144027.5|144106|144006|20
1738262100000|2025-01-30 18:35:00|144121.5|144021.5|144125|144025|144145|144045|144121.5|144021.5|9
1738262400000|2025-01-30 18:40:00|144121.5|144021.5|144125|144025|144125|144025|144121|144021|8
1738262700000|2025-01-30 18:45:00|144121|144021|144085|143985|144125|144025|144080|143980|34
1738263000000|2025-01-30 18:50:00|144080|143980|144080|143980|144085|143985|144080|143980|67
1738263300000|2025-01-30 18:55:00|144083.5|143983.5|144088.8|143988.8|144091.2|143991.2|144080|143980|38
1738263600000|2025-01-30 19:00:00|144092.7|143992.7|144084.5|143984.5|144092.7|143992.7|144080|143980|30
1738263900000|2025-01-30 19:05:00|144085|143985|144075.8|143975.8|144094|143994|144056.5|143956.5|75
1738264200000|2025-01-30 19:10:00|144075|143975|144055|143955|144075.4|143975.4|144055|143955|19
1738264500000|2025-01-30 19:15:00|144055.5|143955.5|144060|143960|144060|143960|144055|143955|5
1738264800000|2025-01-30 19:20:00|144058.5|143958.5|144056|143956|144060|143960|144055|143955|62
1738265100000|2025-01-30 19:25:00|144055|143955|144055|143955|144061|143961|144055|143955|31
1738265400000|2025-01-30 19:30:00|144060|143960|144020|143920|144060|143960|144020|143920|45
1738265700000|2025-01-30 19:35:00|144017|143917|143995.5|143895.5|144017|143917|143995.5|143895.5|26
1738266000000|2025-01-30 19:40:00|143994.5|143894.5|143992.8|143892.8|144000|143900|143992.8|143892.8|11
1738266300000|2025-01-30 19:45:00|143991.2|143891.2|144050.1|143850.1|144074.5|143894|143990.2|143819.4|36
1738266600000|2025-01-30 19:50:00|144058.3|143858.3|144065.1|143865.1|144065.1|143865.1|144058.3|143858.3|3
1738266900000|2025-01-30 19:55:00|144062.9|143862.9|144050.1|143850.1|144062.9|143862.9|144050.1|143850.1|8
1738267200000|2025-01-30 20:00:00|144050|143850|144050|143850|144050|143850|144050|143850|1
1738267500000|2025-01-30 20:05:00|144055|143855|144055|143855|144055|143855|144055|143855|1
1738268400000|2025-01-30 20:20:00|144055.1|143855.1|144055.1|143855.1|144055.1|143855.1|144055.1|143855.1|1
1738269000000|2025-01-30 20:30:00|144063.1|143863.1|144055.1|143855.1|144063.1|143863.1|144055.1|143855.1|2
1738269300000|2025-01-30 20:35:00|144067.5|143867.5|144379|144147.8|144393|144160.2|144067.5|143867.5|130
1738269600000|2025-01-30 20:40:00|144379.7|144155.5|144599.3|144394.8|144652|144414.5|144379.7|144097.8|126
1738269900000|2025-01-30 20:45:00|144598.3|144393.8|144349.4|144149.4|144600.3|144397|144349.4|144117.4|165
1738270200000|2025-01-30 20:50:00|144360.6|144160.6|144343.4|144143.4|144410.4|144205.6|144308.3|144089.2|74
1738270500000|2025-01-30 20:55:00|144357.6|144157.6|144351.2|144151.2|144395|144195|144343.4|144135.5|53
1738270800000|2025-01-30 21:00:00|144365.6|144143.5|144344.5|144122.4|144377.6|144155.5|144342.8|144120.8|19
1738271100000|2025-01-30 21:05:00|144360.3|144106.5|144594.1|144267.1|144605.1|144267.1|144360.3|144090.7|43
1738271400000|2025-01-30 21:10:00|144597.6|144263.6|144619.7|144307.2|144646.6|144322.8|144564.9|144249.9|35
1738271700000|2025-01-30 21:15:00|144643.5|144283.5|144563.5|144203.5|144643.5|144283.5|144563.5|144203.5|8
1738272000000|2025-01-30 21:20:00|144576.6|144216.6|144636.6|144276.6|144636.6|144276.6|144576.6|144216.6|3
1738272300000|2025-01-30 21:25:00|144660.1|144300.1|144693.5|144333.5|144700.3|144340.3|144660.1|144300.1|7
1738272600000|2025-01-30 21:30:00|144683.5|144323.5|144706.6|144346.6|144735.1|144375.1|144663.5|144303.5|8
1738273500000|2025-01-30 21:45:00|144718.6|144358.6|144718.6|144358.6|144718.6|144358.6|144718.6|144358.6|1
1738273800000|2025-01-30 21:50:00|144776.6|144416.6|144795.1|144435.1|144795.1|144435.1|144776.6|144416.6|4
1738274100000|2025-01-30 21:55:00|144791.3|144431.3|144713.5|144353.5|144795.1|144435.1|144713.4|144353.4|6
1738285200000|2025-01-31 01:00:00|145243.5|145143.5|145244.5|145144.5|145282.1|145182.1|145193.5|145093.5|322
1738285500000|2025-01-31 01:05:00|145244.1|145144.1|145243|145143|145269.1|145169.1|145219.9|145119.9|383
1738285800000|2025-01-31 01:10:00|145243.5|145143.5|145148.5|145048.5|145250.5|145150.5|145126.5|145026.5|382
1738286100000|2025-01-31 01:15:00|145143.8|145043.8|145162.5|145062.5|145188.5|145088.5|145127|145027|324
1738286400000|2025-01-31 01:20:00|145162.2|145062.2|145156.5|145056.5|145172.5|145072.5|145088.5|144988.5|410
1738286700000|2025-01-31 01:25:00|145156.8|145056.8|145072.5|144972.5|145213.8|145113.8|145053.8|144953.8|496
1738287000000|2025-01-31 01:30:00|145073.5|144973.5|145110|145010|145159.5|145059.5|145037|144937|394
1738287300000|2025-01-31 01:35:00|145109.5|145009.5|145188|145088|145197.8|145097.8|145090.1|144990.1|290
1738287600000|2025-01-31 01:40:00|145190|145090|145354|145254|145380|145280|145180|145080|341
1738287900000|2025-01-31 01:45:00|145350.5|145250.5|145415|145315|145484.5|145384.5|145328.5|145228.5|347
1738288200000|2025-01-31 01:50:00|145415.5|145315.5|145400.5|145300.5|145436.9|145336.9|145335|145235|318
1738288500000|2025-01-31 01:55:00|145403.5|145303.5|145417.5|145317.5|145430.1|145330.1|145381.5|145281.5|240
1738288800000|2025-01-31 02:00:00|145411.1|145311.1|145375.3|145275.3|145444.5|145344.5|145368.5|145268.5|280
1738289100000|2025-01-31 02:05:00|145379|145279|145410.1|145310.1|145441.5|145341.5|145375.5|145275.5|218
1738289400000|2025-01-31 02:10:00|145405.1|145305.1|145363|145263|145415.1|145315.1|145363|145263|176
1738289700000|2025-01-31 02:15:00|145363.1|145263.1|145320.1|145220.1|145369.9|145269.9|145312.5|145212.5|260
1738290000000|2025-01-31 02:20:00|145318.8|145218.8|145325.5|145225.5|145362.3|145262.3|145295.1|145195.1|176
1738290300000|2025-01-31 02:25:00|145324.5|145224.5|145303.1|145203.1|145347.7|145247.7|145290.1|145190.1|177
1738290600000|2025-01-31 02:30:00|145303.4|145203.4|145425.8|145225.8|145428.3|145292|145303.4|145185|265
1738290900000|2025-01-31 02:35:00|145428|145228|145363.1|145263.1|145428|145322|145349.5|145223.3|245
1738291200000|2025-01-31 02:40:00|145363.5|145263.5|145330|145230|145365.1|145265.1|145319|145219|112
1738291500000|2025-01-31 02:45:00|145326.1|145226.1|145336|145236|145352.9|145252.9|145305|145205|209
1738291800000|2025-01-31 02:50:00|145343.3|145243.3|145308|145208|145357.4|145257.4|145305.2|145205.2|244
1738292100000|2025-01-31 02:55:00|145308.5|145208.5|145388.8|145288.8|145388.8|145288.8|145308.1|145208.1|180
1738292400000|2025-01-31 03:00:00|145389.3|145289.3|145395.1|145295.1|145463.1|145317.9|145330|145230|176
1738292700000|2025-01-31 03:05:00|145395.5|145295.5|145370.7|145270.7|145427.5|145327.5|145364.1|145264.1|207
1738293000000|2025-01-31 03:10:00|145371.1|145271.1|145358.5|145258.5|145385.9|145285.9|145350.1|145250.1|186
1738293300000|2025-01-31 03:15:00|145355.9|145255.9|145397.1|145297.1|145420.1|145320.1|145338.5|145238.5|139
1738293600000|2025-01-31 03:20:00|145396.9|145296.9|145415.5|145315.5|145435.1|145335.1|145390.5|145290.5|123
1738293900000|2025-01-31 03:25:00|145411.5|145311.5|145410|145310|145420|145320|145400|145300|87
1738294200000|2025-01-31 03:30:00|145410.1|145310.1|145380|145280|145410.1|145310.1|145356.1|145256.1|147
1738294500000|2025-01-31 03:35:00|145381.9|145281.9|145382.5|145282.5|145382.5|145282.5|145359|145259|126
1738294800000|2025-01-31 03:40:00|145389.2|145289.2|145419.5|145319.5|145435.5|145335.5|145389.2|145289.2|228
1738295100000|2025-01-31 03:45:00|145419.3|145319.3|145409.1|145309.1|145419.3|145319.3|145390.5|145290.5|115
1738295400000|2025-01-31 03:50:00|145408.5|145308.5|145440.5|145340.5|145470.1|145370.1|145401.1|145301.1|161
1738295700000|2025-01-31 03:55:00|145439.1|145339.1|145471.5|145371.5|145523.5|145423.5|145439.1|145339.1|211
1738296000000|2025-01-31 04:00:00|145475|145375|145443.1|145343.1|145492|145392|145430|145330|217
1738296300000|2025-01-31 04:05:00|145442.5|145342.5|145441.6|145341.6|145452.1|145352.1|145413|145313|237
1738296600000|2025-01-31 04:10:00|145442.5|145342.5|145458.5|145358.5|145463|145363|145423|145323|238
1738296900000|2025-01-31 04:15:00|145458|145358|145411.5|145311.5|145458|145358|145402|145302|215
1738297200000|2025-01-31 04:20:00|145412.1|145312.1|145429.5|145329.5|145449.1|145349.1|145412.1|145312.1|169
1738297500000|2025-01-31 04:25:00|145429.1|145329.1|145446.5|145346.5|145449.7|145349.7|145419.1|145319.1|121
1738297800000|2025-01-31 04:30:00|145445.1|145345.1|145445.5|145345.5|145473|145373|145437.3|145337.3|146
1738298100000|2025-01-31 04:35:00|145445.3|145345.3|145430.3|145330.3|145450.1|145350.1|145410.1|145310.1|174
1738298400000|2025-01-31 04:40:00|145430.1|145330.1|145413.4|145313.4|145445.1|145345.1|145413.4|145313.4|130
1738298700000|2025-01-31 04:45:00|145413|145313|145383.5|145283.5|145421.5|145321.5|145383.5|145283.5|172
1738299000000|2025-01-31 04:50:00|145380|145280|145371.8|145271.8|145385|145285|145348.5|145248.5|199
1738299300000|2025-01-31 04:55:00|145372.2|145272.2|145389.5|145289.5|145398.4|145298.4|145371.7|145271.7|178
1738299600000|2025-01-31 05:00:00|145389|145289|145354.5|145254.5|145395.1|145295.1|145353.5|145253.5|170
1738299900000|2025-01-31 05:05:00|145354|145254|145325.5|145225.5|145367.5|145267.5|145262.1|145162.1|260
1738300200000|2025-01-31 05:10:00|145317.5|145217.5|145310.1|145210.1|145349.5|145249.5|145293.5|145193.5|248
1738300500000|2025-01-31 05:15:00|145311.5|145211.5|145343.5|145243.5|145350.1|145250.1|145297|145197|165
1738300800000|2025-01-31 05:20:00|145345|145245|145376.5|145276.5|145403.9|145303.9|145339.5|145239.5|148
1738301100000|2025-01-31 05:25:00|145376.1|145276.1|145381.1|145281.1|145409.1|145309.1|145370|145270|178
1738301400000|2025-01-31 05:30:00|145382.1|145282.1|145387.1|145287.1|145421.5|145321.5|145382.1|145282.1|296
1738301700000|2025-01-31 05:35:00|145386.5|145286.5|145331.9|145231.9|145400|145300|145312.6|145212.6|353
1738302000000|2025-01-31 05:40:00|145332.2|145232.2|145339|145239|145362.1|145262.1|145304.2|145204.2|279
1738302300000|2025-01-31 05:45:00|145338.5|145238.5|145354.5|145254.5|145363|145263|145321.2|145221.2|203
1738302600000|2025-01-31 05:50:00|145354|145254|145381|145281|145395.5|145295.5|145344.5|145244.5|236
1738302900000|2025-01-31 05:55:00|145381.5|145281.5|145360|145260|145399.8|145299.8|145355|145255|314
1738303200000|2025-01-31 06:00:00|145360.5|145260.5|145290.9|145190.9|145390.1|145290.1|145272.1|145172.1|317
1738303500000|2025-01-31 06:05:00|145290.1|145190.1|145241.1|145141.1|145290.1|145190.1|145212.1|145112.1|285
1738303800000|2025-01-31 06:10:00|145240.1|145140.1|145269.5|145169.5|145285.5|145185.5|145235.5|145135.5|246
1738304100000|2025-01-31 06:15:00|145269.1|145169.1|145280.1|145180.1|145308.1|145208.1|145262.1|145162.1|207
1738304400000|2025-01-31 06:20:00|145285.1|145185.1|145199.8|145099.8|145285.1|145185.1|145192.1|145092.1|259
1738304700000|2025-01-31 06:25:00|145203.3|145103.3|145138.9|145038.9|145218.1|145118.1|145126.5|145026.5|218
1738305000000|2025-01-31 06:30:00|145143.1|145043.1|145285|145185|145299.2|145190|145143.1|145043.1|253
1738305300000|2025-01-31 06:35:00|145280|145180|145205|145105|145280|145180|145205|145105|72
1738305600000|2025-01-31 06:40:00|145205.1|145105.1|145197.5|145097.5|145264|145120.1|145180.1|145055|111
1738305900000|2025-01-31 06:45:00|145200|145100|145185|145085|145220.1|145120.1|145183.5|145083.5|84
1738306200000|2025-01-31 06:50:00|145199.9|145099.9|145150.1|145050.1|145204.9|145104.9|145149|145049|36
1738306500000|2025-01-31 06:55:00|145139.3|145039.3|145060|144960|145170.9|145039.3|145042.8|144928.3|86
1738306800000|2025-01-31 07:00:00|145060.1|144960.1|145040|144940|145120.1|145010|145040|144858.4|123
1738307100000|2025-01-31 07:05:00|145030|144930|145080.1|144980.1|145091.9|144991.9|144992|144892|87
1738307400000|2025-01-31 07:10:00|145075|144975|145058.2|144958.2|145121.8|144982.5|145049|144910.1|60
1738307700000|2025-01-31 07:15:00|145064|144964|145064.1|144964.1|145080.8|144980.8|145045.1|144945.1|74
1738308000000|2025-01-31 07:20:00|145070.8|144970.8|145020.1|144920.1|145070.8|144970.8|144983.3|144849.3|142
1738308300000|2025-01-31 07:25:00|145030.9|144930.9|145005|144905|145070.9|144931.9|144988.3|144841.3|95
1738308600000|2025-01-31 07:30:00|145017.5|144917.5|144990.9|144890.9|145025.1|144925.1|144970|144870|53
1738308900000|2025-01-31 07:35:00|144983|144883|144968.8|144868.8|145031.8|144883|144893.3|144793.3|70
1738309200000|2025-01-31 07:40:00|144974.1|144874.1|144923.2|144823.2|144990.1|144890.1|144923.2|144823.2|64
1738309500000|2025-01-31 07:45:00|144924.8|144824.8|144990.8|144890.8|144995.8|144895.8|144921.2|144821.2|150
1738309800000|2025-01-31 07:50:00|144979.2|144879.2|144950.9|144850.9|145022.5|144922.5|144946|144846|124
1738310100000|2025-01-31 07:55:00|144939.3|144839.3|144944|144844|144971.2|144859.9|144907.3|144769.2|150
1738310400000|2025-01-31 08:00:00|144942.5|144842.5|145009.3|144909.3|145016.9|144916.9|144940.3|144840.3|164
1738310700000|2025-01-31 08:05:00|145015.9|144915.9|145013.3|144813.3|145092.9|144970.8|144960.8|144810.8|113
1738311000000|2025-01-31 08:10:00|145020.9|144820.9|144979.2|144779.2|145020.9|144865|144900|144743.1|85
1738311300000|2025-01-31 08:15:00|144988.8|144788.8|144920.9|144820.9|144990.8|144855|144915.5|144786|44
1738311600000|2025-01-31 08:20:00|144912.3|144812.3|144939.2|144739.2|144980.8|144819.5|144836|144689.2|189
1738311900000|2025-01-31 08:25:00|144939.3|144739.3|144850.9|144750.9|144941.9|144791.9|144839.2|144735.3|65
1738312200000|2025-01-31 08:30:00|144845|144745|144849|144749|144858|144758|144822|144722|89
1738312500000|2025-01-31 08:35:00|144848|144748|144845|144745|144868.5|144768.5|144839|144739|42
1738312800000|2025-01-31 08:40:00|144847|144747|144855|144755|144863.5|144763.5|144835|144735|74
1738313100000|2025-01-31 08:45:00|144865|144765|144940.1|144840.1|144946.3|144846.3|144853.5|144753.5|67
1738313400000|2025-01-31 08:50:00|144940|144840|144945|144845|144956.5|144856.5|144935|144835|67
1738313700000|2025-01-31 08:55:00|144942.5|144842.5|144834.5|144734.5|144942.5|144842.5|144820.1|144720.1|103
1738314000000|2025-01-31 09:00:00|144840|144740|144920.5|144820.5|144942.5|144842.5|144833.5|144733.5|202
1738314300000|2025-01-31 09:05:00|144916.5|144816.5|144894.1|144794.1|144927|144827|144855|144755|189
1738314600000|2025-01-31 09:10:00|144893|144793|144905|144805|144908|144808|144870|144770|152
1738314900000|2025-01-31 09:15:00|144906.5|144806.5|144885|144785|144955|144855|144885|144785|178
1738315200000|2025-01-31 09:20:00|144889.5|144789.5|144923.5|144823.5|144945|144845|144880.5|144780.5|80
1738315500000|2025-01-31 09:25:00|144924|144824|144915|144815|144940|144840|144910|144810|48
1738315800000|2025-01-31 09:30:00|144925|144825|144905|144805|144938.5|144838.5|144904.5|144804.5|56
1738316100000|2025-01-31 09:35:00|144904.5|144804.5|144885|144785|144930|144830|144875|144775|71
1738316400000|2025-01-31 09:40:00|144883.5|144783.5|144888.5|144788.5|144907.5|144807.5|144875|144775|67
1738316700000|2025-01-31 09:45:00|144892.5|144792.5|144925|144825|144956|144856|144888.5|144788.5|57
1738317000000|2025-01-31 09:50:00|144925.1|144825.1|144995.1|144795.1|145036|144836|144925.1|144775|62
1738317300000|2025-01-31 09:55:00|144990.1|144790.1|145045.5|144845.5|145055.1|144855.1|144964.9|144764.9|121
1738317600000|2025-01-31 10:00:00|145046.1|144846.1|145100|145000|145219|145009|145042.5|144842.5|189
1738317900000|2025-01-31 10:05:00|145104.5|145004.5|145195.1|144995.1|145250|145099.5|145100.5|144986.5|226
1738318200000|2025-01-31 10:10:00|145195.5|144995.5|145130.1|144930.1|145223.1|145016.9|145127.5|144923.5|403
1738318500000|2025-01-31 10:15:00|145129.5|144929.5|145074.5|144874.5|145190.4|144929.5|145052.5|144843.2|142
1738318800000|2025-01-31 10:20:00|145072.5|144872.5|145062.1|144962.1|145129|144977.5|145049.5|144849.5|91
1738319100000|2025-01-31 10:25:00|145061.1|144961.1|145101|145001|145106|145006|145049|144949|106
1738319400000|2025-01-31 10:30:00|145106|145006|145091|144991|145125.5|145025.5|145091|144991|111
1738319700000|2025-01-31 10:35:00|145093|144993|145133|145033|145150.5|145050.5|145089.5|144989.5|73
1738320000000|2025-01-31 10:40:00|145132|145032|145136.5|145036.5|145157|145057|145123.5|145023.5|103
1738320300000|2025-01-31 10:45:00|145137|145037|145128|145028|145137|145037|145121|145021|146
1738320600000|2025-01-31 10:50:00|145127|145027|145149.5|144949.5|145169.5|145048|145115.5|144947|173
1738320900000|2025-01-31 10:55:00|145150.5|144950.5|145128.1|144928.1|145187.5|144987.5|145125.1|144925.1|79
1738321200000|2025-01-31 11:00:00|145127.5|144927.5|145119.5|144919.5|145153.5|144953.5|145115|144915|53
1738321500000|2025-01-31 11:05:00|145114.5|144914.5|145114.5|144914.5|145124.8|144924.8|145056.5|144856.5|107
1738321800000|2025-01-31 11:10:00|145115.5|144915.5|145177.5|144977.5|145180.5|144980.5|145115.5|144915.5|99
1738322100000|2025-01-31 11:15:00|145176.5|144976.5|145107.5|144907.5|145187.1|144987.1|145082.5|144882.5|151
1738322400000|2025-01-31 11:20:00|145110.5|144910.5|145125.5|144925.5|145131.5|144931.5|145108.5|144908.5|83
1738322700000|2025-01-31 11:25:00|145122.5|144922.5|145076.5|144876.5|145122.5|144922.5|145075.1|144875.1|36
1738323000000|2025-01-31 11:30:00|145075.1|144875.1|145017.5|144917.5|145077.1|144930|145017.5|144875.1|13
1738323300000|2025-01-31 11:35:00|145025|144925|145033|144833|145033|144925|144959|144805|47
1738323600000|2025-01-31 11:40:00|145033.5|144833.5|144975|144775|145037.1|144833.5|144974.1|144774.1|31
1738323900000|2025-01-31 11:45:00|144976|144776|144971|144771|144991.8|144791.8|144965.5|144765.5|95
1738324200000|2025-01-31 11:50:00|144970.5|144770.5|144973.1|144773.1|144974.5|144774.5|144941.5|144741.5|131
1738324500000|2025-01-31 11:55:00|144972.5|144772.5|144994.5|144794.5|144995|144795|144970|144770|77
1738324800000|2025-01-31 12:00:00|144995.1|144795.1|144960.1|144760.1|145005.1|144805.1|144944.1|144744.1|59
1738325100000|2025-01-31 12:05:00|144951.5|144751.5|144962.1|144762.1|144975.1|144775.1|144951.5|144751.5|26
1738325400000|2025-01-31 12:10:00|144960.1|144760.1|145005.1|144805.1|145010.1|144810.1|144960.1|144760.1|18
1738325700000|2025-01-31 12:15:00|144955|144855|144915|144815|144955|144855|144915|144815|10
1738326000000|2025-01-31 12:20:00|144920|144820|144909|144809|144925|144825|144904.5|144804.5|13
1738326300000|2025-01-31 12:25:00|144915|144815|144900.1|144800.1|144915|144815|144889|144789|12
1738326600000|2025-01-31 12:30:00|144900|144800|144985|144785|144985.1|144840|144900|144780|23
1738326900000|2025-01-31 12:35:00|144990|144790|144980|144780|144990|144790|144975|144775|6
1738327200000|2025-01-31 12:40:00|144930|144830|144935|144835|144935|144835|144925|144825|11
1738327500000|2025-01-31 12:45:00|144920|144820|144915|144815|144930|144830|144897.5|144797.5|29
1738327800000|2025-01-31 12:50:00|144919|144819|144935|144835|144935|144835|144919|144819|99
1738328100000|2025-01-31 12:55:00|144930|144830|144873|144773|144930|144830|144873|144773|6
1738328400000|2025-01-31 13:00:00|144878|144778|144865|144765|144890|144790|144865|144765|17
1738328700000|2025-01-31 13:05:00|144870|144770|144864|144764|144870|144770|144855|144755|27
1738329000000|2025-01-31 13:10:00|144865|144765|144880|144780|144880|144780|144860|144760|16
1738329300000|2025-01-31 13:15:00|144885|144785|144890|144790|144895|144795|144880|144780|5
1738329600000|2025-01-31 13:20:00|144890.1|144790.1|144918.3|144818.3|144925.1|144825.1|144890.1|144790.1|19
1738329900000|2025-01-31 13:25:00|144918.4|144818.4|145099|144739|145099|144818.5|144918.4|144701.9|23
1738330200000|2025-01-31 13:30:00|145109|144749|145020|144920|145143.9|144958.1|144975|144729|118
1738330500000|2025-01-31 13:35:00|145025|144925|144980|144880|145085.1|144985.1|144980|144880|76
1738330800000|2025-01-31 13:40:00|144987.2|144887.2|145046.5|144946.5|145050|144950|144987.2|144887.2|83
1738331100000|2025-01-31 13:45:00|145045.5|144945.5|145050|144950|145075|144975|145025|144925|85
1738331400000|2025-01-31 13:50:00|145045|144945|145075|144975|145090|144990|145045|144945|42
1738331700000|2025-01-31 13:55:00|145070|144970|145075|144975|145080|144980|145065|144965|35
1738332000000|2025-01-31 14:00:00|145070|144970|145150|144950|145180.1|145019|145065|144941|50
1738332300000|2025-01-31 14:05:00|145155|144955|145135|145035|145155|145047.5|145100|144945|11
1738332600000|2025-01-31 14:10:00|145125|145025|145145|145045|145172|145072|145115|145015|51
1738332900000|2025-01-31 14:15:00|145154.2|145054.2|145150|145050|145183.5|145083.5|145145|145045|134
1738333200000|2025-01-31 14:20:00|145165|145065|145194.1|144994.1|145194.1|145065|145133|144994.1|166
1738333500000|2025-01-31 14:25:00|145194.4|144994.4|145169.5|145069.5|145194.4|145070|145139.4|144994.1|111
1738333800000|2025-01-31 14:30:00|145170|145070|145185|145085|145185|145085|145160|145060|27
1738334100000|2025-01-31 14:35:00|145205|145105|145210|145110|145210|145110|145190|145090|13
1738334400000|2025-01-31 14:40:00|145202.5|145102.5|145202.5|145102.5|145249|145149|145150.1|145016.6|53
1738334700000|2025-01-31 14:45:00|145195.1|145095.1|145174.5|145074.5|145245.5|145145.5|145171.8|145071.8|103
1738335000000|2025-01-31 14:50:00|145174.8|145074.8|145177.5|145077.5|145210|145110|145165.5|145065.5|56
1738335300000|2025-01-31 14:55:00|145185|145085|145220.5|145120.5|145221.5|145121.5|145176|145076|73
1738335600000|2025-01-31 15:00:00|145222|145122|145305|145205|145305|145205|145222|145122|108
1738335900000|2025-01-31 15:05:00|145300|145200|145310|145210|145310|145210|145270|145170|27
1738336200000|2025-01-31 15:10:00|145305.5|145205.5|145280|145180|145305.5|145205.5|145265|145165|51
1738336500000|2025-01-31 15:15:00|145270.5|145170.5|145292.5|145192.5|145306|145206|145268.5|145168.5|57
1738336800000|2025-01-31 15:20:00|145285|145185|145280|145180|145301.5|145201.5|145267.5|145167.5|20
1738337100000|2025-01-31 15:25:00|145275|145175|145230|145130|145280|145180|145230|145130|157
1738337400000|2025-01-31 15:30:00|145235|145135|145210|145110|145245|145145|145210|145110|75
1738337700000|2025-01-31 15:35:00|145216.5|145116.5|145145|145045|145230|145130|145140|145040|57
1738338000000|2025-01-31 15:40:00|145155|145055|145135|145035|145170|145070|145130|145030|42
1738338300000|2025-01-31 15:45:00|145131|145031|145127|145027|145136.5|145036.5|145120|145020|17
1738338600000|2025-01-31 15:50:00|145128|145028|145190|145090|145200|145100|145128|145028|50
1738338900000|2025-01-31 15:55:00|145178|145078|145170|145070|145245.1|145078|145155|144962.1|81
1738339200000|2025-01-31 16:00:00|145171.5|145071.5|145225|145125|145225|145125|145155|145055|67
1738339500000|2025-01-31 16:05:00|145212.5|145112.5|145225|145125|145225|145125|145202.8|145102.8|21
1738339800000|2025-01-31 16:10:00|145230|145130|145253|145153|145255.8|145155.8|145230|145130|31
1738340100000|2025-01-31 16:15:00|145254.5|145154.5|145275|145175|145275|145175|145243.4|145143.4|80
1738340400000|2025-01-31 16:20:00|145280|145180|145260|145160|145280|145180|145250|145150|25
1738340700000|2025-01-31 16:25:00|145250|145150|145269.4|145169.4|145269.5|145169.5|145250|145150|25
1738341000000|2025-01-31 16:30:00|145260|145160|145199|145099|145269.5|145169.5|145190|145090|45
1738341300000|2025-01-31 16:35:00|145200|145100|145215|145115|145236.5|145136.5|145200|145100|35
1738341600000|2025-01-31 16:40:00|145225|145125|145230|145130|145230|145130|145215|145115|5
1738341900000|2025-01-31 16:45:00|145235|145135|145268.5|145168.5|145269|145169|145235|145135|21
1738342200000|2025-01-31 16:50:00|145276|145176|145365|145265|145370|145270|145276|145176|82
1738342500000|2025-01-31 16:55:00|145415|145215|145305|145205|145415|145215|145300|145155|45
1738342800000|2025-01-31 17:00:00|145292.5|145192.5|145290|145190|145310|145210|145284.6|145184.6|24
1738343100000|2025-01-31 17:05:00|145295|145195|145122.2|144922.2|145388.8|145280.1|145115|144915|167
1738343400000|2025-01-31 17:10:00|145124|144924|144956.6|144756.6|145129.2|144929.2|144890.1|144690.1|305
1738343700000|2025-01-31 17:15:00|144945.5|144745.5|144876.6|144676.6|145010.1|144874.1|144792|144654.5|276
1738344000000|2025-01-31 17:20:00|144810.1|144710.1|144899.3|144699.3|144963.5|144832.1|144805|144655.1|151
1738344300000|2025-01-31 17:25:00|144883|144683|144830.5|144630.5|144896.7|144776.1|144827.5|144628.1|93
1738344600000|2025-01-31 17:30:00|144835.5|144635.5|144980|144780|144980|144780|144835.5|144635.5|251
1738344900000|2025-01-31 17:35:00|144981|144781|144930|144730|145002.6|144802.6|144905.5|144705.5|120
1738345200000|2025-01-31 17:40:00|144935|144735|144960|144760|144966.6|144766.6|144881|144681|79
1738345500000|2025-01-31 17:45:00|144954|144754|144987|144787|145106.6|144906.6|144954|144754|90
1738345800000|2025-01-31 17:50:00|144982|144782|144965.1|144765.1|145001.5|144801.5|144963.4|144763.4|35
1738346100000|2025-01-31 17:55:00|144970.1|144770.1|144970.1|144770.1|145029.5|144829.5|144970|144770|32
1738346400000|2025-01-31 18:00:00|144975.1|144775.1|144994.5|144794.5|145006.1|144806.1|144970.1|144770.1|40
1738346700000|2025-01-31 18:05:00|144974.1|144774.1|144965.1|144765.1|144990.1|144790.1|144950.1|144750.1|84
1738347000000|2025-01-31 18:10:00|144964.5|144764.5|144930.1|144730.1|144966.6|144766.6|144930.1|144730.1|56
1738347300000|2025-01-31 18:15:00|144935.1|144735.1|145249.6|145037.2|145260.1|145060.1|144915.1|144715.1|63
1738347600000|2025-01-31 18:20:00|145256.6|145056.6|145418.8|145218.8|145462.5|145262.5|145081.5|144856.5|375
1738347900000|2025-01-31 18:25:00|145409.9|145209.9|145453.6|145221.6|145562.6|145360.1|145394.5|145184.3|255
1738348200000|2025-01-31 18:30:00|145432.8|145229.7|145579.5|145379.5|145628.1|145428.1|145432.8|145229.7|282
1738348500000|2025-01-31 18:35:00|145568.3|145368.3|145617.9|145332.2|145697.6|145424.9|145505|145262.2|252
1738348800000|2025-01-31 18:40:00|145625.9|145340.2|145529.4|145230.7|145642.8|145379.3|145503.8|145197.5|191
1738349100000|2025-01-31 18:45:00|145524.4|145225.7|145496.1|145273.9|145553.8|145296.1|145481.1|145215.7|158
1738349400000|2025-01-31 18:50:00|145497.1|145274.9|145646.1|145423.9|145705.1|145423.9|145496.1|145273.9|90
1738349700000|2025-01-31 18:55:00|145641.1|145418.9|145633.1|145416.9|145664.6|145441.4|145633.1|145413.9|24
1738350000000|2025-01-31 19:00:00|145628.1|145411.9|145668.1|145451.9|145679.6|145461.9|145628.1|145411.9|17
1738350300000|2025-01-31 19:05:00|145673.1|145456.9|145721.6|145502.4|145761.6|145521.9|145673.1|145456.9|69
1738350600000|2025-01-31 19:10:00|145717.6|145498.4|145667.3|145460.1|145724.4|145511.2|145654.1|145440.1|168
1738350900000|2025-01-31 19:15:00|145667.4|145460.2|145668.8|145468.8|145722.9|145522.9|145651|145432.9|151
1738351200000|2025-01-31 19:20:00|145676.6|145476.6|145646.9|145446.9|145696.6|145496.6|145646.9|145446.9|109
1738351500000|2025-01-31 19:25:00|145648.3|145448.3|145653.5|145453.5|145685.6|145485.6|145634.5|145434.5|91
1738351800000|2025-01-31 19:30:00|145658.6|145458.6|145665.5|145465.5|145676.6|145476.6|145632.5|145432.5|63
1738352100000|2025-01-31 19:35:00|145676.6|145476.6|145676.6|145476.6|145690.6|145490.6|145665.5|145465.5|105
1738352400000|2025-01-31 19:40:00|145667.5|145467.5|145678.6|145478.6|145683.6|145483.6|145663.5|145463.5|63
1738352700000|2025-01-31 19:45:00|145674.5|145474.5|145656.6|145456.6|145680.6|145480.6|145636.5|145436.5|109
1738353000000|2025-01-31 19:50:00|145647.3|145447.3|145643.5|145443.5|145656.6|145456.6|145639.5|145439.5|102
1738353300000|2025-01-31 19:55:00|145645.5|145445.5|145643.5|145443.5|145656.6|145456.6|145641.7|145441.7|90
1738353600000|2025-01-31 20:00:00|145644.7|145444.7|145683.5|145435.4|145700.6|145465.6|145644.7|145432.5|69
1738353900000|2025-01-31 20:05:00|145685.1|145444|145677.1|145436|145690.5|145446|145673.6|145432.5|37
1738354200000|2025-01-31 20:10:00|145676.4|145435.3|145674.4|145433.3|145683.6|145437|145641.2|145413.9|100
1738354500000|2025-01-31 20:15:00|145677.1|145436|145703|145461.9|145717.1|145479.9|145672|145430.9|65
1738354800000|2025-01-31 20:20:00|145717.1|145476|145691.4|145484.2|145717.1|145485.2|145688.1|145461.1|58
1738355100000|2025-01-31 20:25:00|145717.1|145476|145691.6|145484.4|145718.1|145485.2|145691.2|145461.3|73
1738355400000|2025-01-31 20:30:00|145717.1|145476|145717.1|145476|145727.1|145486|145712.2|145471.1|45
1738355700000|2025-01-31 20:35:00|145712.6|145471.5|145706.6|145506.6|145717.1|145506.6|145682.9|145459.1|136
1738356000000|2025-01-31 20:40:00|145691.7|145491.7|145696.6|145496.6|145706.6|145506.6|145683.5|145483.5|280
1738356300000|2025-01-31 20:45:00|145684.5|145484.5|145650.5|145450.5|145696.6|145496.6|145645.1|145445.1|197
1738356600000|2025-01-31 20:50:00|145656.6|145456.6|145783.3|145583.3|145790.6|145590.6|145641.9|145441.9|126
1738356900000|2025-01-31 20:55:00|145783.5|145583.5|145668.4|145466.7|145791.6|145591.6|145655.5|145448.2|134
1738357200000|2025-01-31 21:00:00|145668.6|145468.6|145689.4|145447.7|145689.4|145468.6|145668.6|145447.7|71
1738357500000|2025-01-31 21:05:00|145686.4|145464.7|145694.3|145452.6|145717.4|145482.6|145684.3|145434.7|47
1738357800000|2025-01-31 21:10:00|145704.3|145442.6|145794.3|145552.6|145802.4|145574.2|145664.5|145442.6|71
1738358100000|2025-01-31 21:15:00|145818.1|145528.8|145716.2|145493.9|145818.1|145528.8|145716.2|145493.9|2
1738358400000|2025-01-31 21:20:00|145714.8|145452.1|145708.1|145458.8|145780.3|145468.8|145698.1|145420.3|10
1738358700000|2025-01-31 21:25:00|145728.1|145438.8|145762.4|145404.4|145763.4|145458.8|145708.1|145403.4|103
1738359000000|2025-01-31 21:30:00|145763.4|145403.4|145856.6|145496.6|145856.6|145496.6|145763.4|145403.4|3
1738359300000|2025-01-31 21:35:00|145853.4|145493.4|145853.4|145493.4|145853.4|145493.4|145853.4|145493.4|1
1738359900000|2025-01-31 21:45:00|145880.2|145520.2|145863.4|145503.4|145880.2|145520.2|145863.4|145503.4|2
1738360500000|2025-01-31 21:55:00|145876.6|145516.6|145880.2|145520.2|145945|145585|145863.4|145503.4|5
1738544400000|2025-02-03 01:00:00|147029.3|146929.3|147023.5|146923.5|147066.5|146966.5|146983|146883|313
1738544700000|2025-02-03 01:05:00|147020|146920|147053.5|146953.5|147058.2|146958.2|147020|146920|280
1738545000000|2025-02-03 01:10:00|147053.1|146953.1|147042.5|146942.5|147072.5|146972.5|147030|146930|294
1738545300000|2025-02-03 01:15:00|147043|146943|146977.1|146877.1|147070.1|146970.1|146973.5|146873.5|413
1738545600000|2025-02-03 01:20:00|146981.5|146881.5|147050.3|146950.3|147067.3|146967.3|146941.2|146841.2|321
1738545900000|2025-02-03 01:25:00|147050.7|146950.7|146923.1|146823.1|147068.4|146968.4|146889.5|146789.5|360
1738546200000|2025-02-03 01:30:00|146923.5|146823.5|146939.5|146739.5|147001.9|146850|146880.5|146739.5|358
1738546500000|2025-02-03 01:35:00|146940|146740|146886.4|146786.4|147010.1|146856.5|146882|146738.5|349
1738546800000|2025-02-03 01:40:00|146888.5|146788.5|146926.3|146714.5|146993.9|146878.1|146887|146704.3|382
1738547100000|2025-02-03 01:45:00|146920.4|146720.4|146875|146775|146991.1|146841|146846.5|146714.5|391
1738547400000|2025-02-03 01:50:00|146878|146778|146876|146776|146907.1|146807.1|146835|146735|270
1738547700000|2025-02-03 01:55:00|146875.5|146775.5|146888|146788|146898.8|146798.8|146866|146766|242
1738548000000|2025-02-03 02:00:00|146888.5|146788.5|146917.1|146817.1|146920.1|146820.1|146874.5|146774.5|329
1738548300000|2025-02-03 02:05:00|146920.1|146820.1|146942.5|146842.5|146990.5|146890.5|146920.1|146820.1|390
1738548600000|2025-02-03 02:10:00|146942|146842|146937.1|146837.1|146970.1|146870.1|146919.1|146819.1|325
1738548900000|2025-02-03 02:15:00|146938.1|146838.1|146946.5|146846.5|146966.3|146866.3|146925.1|146825.1|306
1738549200000|2025-02-03 02:20:00|146946.9|146846.9|146953.2|146853.2|146995|146895|146942.7|146842.7|443
1738549500000|2025-02-03 02:25:00|146952.7|146852.7|146849.4|146749.4|146958.5|146858.5|146790.1|146690.1|389
1738549800000|2025-02-03 02:30:00|146848.4|146748.4|146889.5|146789.5|146892.3|146792.3|146848.4|146748.4|301
1738550100000|2025-02-03 02:35:00|146884|146784|146880.5|146780.5|146892.1|146792.1|146847|146747|369
1738550400000|2025-02-03 02:40:00|146881.1|146781.1|146855|146755|146881.5|146781.5|146850.6|146750.6|229
1738550700000|2025-02-03 02:45:00|146851.2|146751.2|146883.4|146783.4|146883.4|146783.4|146811.1|146711.1|285
1738551000000|2025-02-03 02:50:00|146882.9|146782.9|146941.5|146841.5|146953.5|146853.5|146882.1|146782.1|302
1738551300000|2025-02-03 02:55:00|146944|146844|146931.8|146831.8|146957.5|146857.5|146889.9|146789.9|261
1738551600000|2025-02-03 03:00:00|146915|146815|146922.5|146822.5|146965.1|146865.1|146914.5|146814.5|344
1738551900000|2025-02-03 03:05:00|146921.5|146821.5|146935.4|146835.4|146955.2|146855.2|146915|146815|282
1738552200000|2025-02-03 03:10:00|146936.2|146836.2|147016.6|146916.6|147016.6|146916.6|146933.8|146833.8|335
1738552500000|2025-02-03 03:15:00|147015.8|146915.8|147002|146902|147024|146924|146995|146895|351
1738552800000|2025-02-03 03:20:00|146998.5|146898.5|146968.1|146868.1|147005|146905|146966.1|146866.1|205
1738553100000|2025-02-03 03:25:00|146967.5|146867.5|147007.5|146907.5|147022.1|146922.1|146933.5|146833.5|386
1738553400000|2025-02-03 03:30:00|147007.1|146907.1|146961.2|146861.2|147041.5|146941.5|146946.2|146846.2|353
1738553700000|2025-02-03 03:35:00|146961.6|146861.6|147030|146930|147037.6|146937.6|146961.5|146861.5|277
1738554000000|2025-02-03 03:40:00|147035|146935|147016.2|146916.2|147044.3|146944.3|147010|146910|207
1738554300000|2025-02-03 03:45:00|147010.4|146910.4|147030|146930|147030|146930|147003.5|146903.5|111
1738554600000|2025-02-03 03:50:00|147026.5|146926.5|146990|146890|147031.5|146931.5|146985|146885|125
1738554900000|2025-02-03 03:55:00|146989|146889|146998|146898|147013|146913|146981.5|146881.5|129
1738555200000|2025-02-03 04:00:00|146997.5|146897.5|146810.5|146710.5|146997.5|146897.5|146694.5|146594.5|624
1738555500000|2025-02-03 04:05:00|146808.5|146708.5|146850|146750|146918.5|146818.5|146804.5|146704.5|504
1738555800000|2025-02-03 04:10:00|146851|146751|146732|146632|146854|146754|146731.5|146631.5|357
1738556100000|2025-02-03 04:15:00|146731.5|146631.5|146833.5|146733.5|146836.3|146736.3|146730|146630|306
1738556400000|2025-02-03 04:20:00|146836.1|146736.1|146832.5|146732.5|146891|146791|146803|146703|294
1738556700000|2025-02-03 04:25:00|146837|146737|146746.5|146646.5|146848|146748|146739|146639|385
1738557000000|2025-02-03 04:30:00|146748|146648|146779.1|146679.1|146818.1|146718.1|146730.8|146630.8|409
1738557300000|2025-02-03 04:35:00|146778.5|146678.5|146752.5|146652.5|146781.5|146681.5|146730.9|146630.9|198
1738557600000|2025-02-03 04:40:00|146752.8|146652.8|146783.3|146683.3|146786.4|146686.4|146735|146635|346
1738557900000|2025-02-03 04:45:00|146783.4|146683.4|146762.5|146662.5|146820|146720|146749|146649|383
1738558200000|2025-02-03 04:50:00|146762.8|146662.8|146787|146687|146811|146711|146745.5|146645.5|271
1738558500000|2025-02-03 04:55:00|146792|146692|146741.5|146641.5|146803|146703|146741.5|146641.5|342
1738558800000|2025-02-03 05:00:00|146739|146639|146721.8|146621.8|146776|146676|146679.7|146579.7|423
1738559100000|2025-02-03 05:05:00|146724.5|146624.5|146662|146562|146725|146625|146612.1|146512.1|434
1738559400000|2025-02-03 05:10:00|146663.5|146563.5|146666.5|146566.5|146684.5|146584.5|146635.5|146535.5|335
1738559700000|2025-02-03 05:15:00|146666.1|146566.1|146625.5|146525.5|146697.5|146597.5|146605.1|146505.1|298
1738560000000|2025-02-03 05:20:00|146626.2|146526.2|146550|146450|146630|146530|146532.5|146432.5|327
1738560300000|2025-02-03 05:25:00|146548.5|146448.5|146536.1|146436.1|146560.3|146460.3|146517.3|146417.3|325
1738560600000|2025-02-03 05:30:00|146536.5|146436.5|146539.5|146439.5|146550.1|146450.1|146497.1|146397.1|299
1738560900000|2025-02-03 05:35:00|146538.1|146438.1|146577.5|146477.5|146589.1|146489.1|146520.1|146420.1|305
1738561200000|2025-02-03 05:40:00|146577.1|146477.1|146692.5|146592.5|146701.2|146601.2|146570.5|146470.5|431
1738561500000|2025-02-03 05:45:00|146693.1|146593.1|146665.1|146565.1|146695.5|146595.5|146625|146525|351
1738561800000|2025-02-03 05:50:00|146663.5|146563.5|146615.5|146515.5|146675.1|146575.1|146612.1|146512.1|278
1738562100000|2025-02-03 05:55:00|146619.5|146519.5|146647.4|146547.4|146686|146586|146619.5|146519.5|411
1738562400000|2025-02-03 06:00:00|146645|146545|146585.5|146485.5|146662.5|146562.5|146552.5|146452.5|332
1738562700000|2025-02-03 06:05:00|146576.5|146476.5|146570.1|146470.1|146587.5|146487.5|146541|146441|321
1738563000000|2025-02-03 06:10:00|146570.5|146470.5|146528|146428|146592|146492|146525.5|146425.5|218
1738563300000|2025-02-03 06:15:00|146526.7|146426.7|146605.1|146505.1|146606.5|146506.5|146506|146406|325
1738563600000|2025-02-03 06:20:00|146605.5|146505.5|146618.1|146518.1|146623.5|146523.5|146581.3|146481.3|247
1738563900000|2025-02-03 06:25:00|146617.5|146517.5|146611|146511|146657|146557|146608.5|146508.5|329
1738564200000|2025-02-03 06:30:00|146617|146517|146496.3|146396.3|146617|146517|146480.5|146380.5|255
1738564500000|2025-02-03 06:35:00|146500.3|146400.3|146525.9|146425.9|146548.7|146448.7|146484|146384|103
1738564800000|2025-02-03 06:40:00|146530.3|146430.3|146522.5|146422.5|146545.5|146445.5|146480|146380|51
1738565100000|2025-02-03 06:45:00|146511.6|146411.6|146502|146402|146520|146420|146452|146352|78
1738565400000|2025-02-03 06:50:00|146501.5|146401.5|146500.5|146400.5|146565.1|146415.1|146462|146343.2|89
1738565700000|2025-02-03 06:55:00|146501.5|146401.5|146493|146393|146546.9|146401.5|146461.5|146330.2|81
1738566000000|2025-02-03 07:00:00|146494|146394|146490.1|146290.1|146510.1|146404|146391.5|146264.5|98
1738566300000|2025-02-03 07:05:00|146495.1|146295.1|146490|146390|146523.8|146390|146429.5|146295.1|79
1738566600000|2025-02-03 07:10:00|146513.1|146413.1|146502.2|146402.2|146590.9|146435.5|146500.4|146349.3|83
1738566900000|2025-02-03 07:15:00|146509|146409|146530|146430|146553.2|146453.2|146509|146409|98
1738567200000|2025-02-03 07:20:00|146533.5|146433.5|146538|146438|146551.1|146451.1|146510|146410|52
1738567500000|2025-02-03 07:25:00|146540|146440|146565|146465|146641.8|146525.1|146540|146440|87
1738567800000|2025-02-03 07:30:00|146561.5|146461.5|146590|146490|146590|146490|146545|146445|60
1738568100000|2025-02-03 07:35:00|146595|146495|146599.3|146499.3|146610|146510|146572.2|146472.2|57
1738568400000|2025-02-03 07:40:00|146597.1|146497.1|146631.5|146531.5|146654.3|146554.3|146596.5|146496.5|96
1738568700000|2025-02-03 07:45:00|146630|146530|146560.1|146460.1|146630|146530|146541|146441|103
1738569000000|2025-02-03 07:50:00|146560|146460|146597.5|146497.5|146665.1|146565.1|146560|146460|146
1738569300000|2025-02-03 07:55:00|146597.9|146497.9|146649.3|146549.3|146730.9|146572.5|146597.5|146444.2|163
1738569600000|2025-02-03 08:00:00|146653|146553|146820.8|146620.8|146820.9|146664|146645|146535|99
1738569900000|2025-02-03 08:05:00|146810|146610|146658.5|146458.5|146830.9|146662.5|146650.1|146456.1|132
1738570200000|2025-02-03 08:10:00|146670.8|146470.8|146540.9|146440.9|146670.9|146480.1|146529.3|146348.3|87
1738570500000|2025-02-03 08:15:00|146537.3|146437.3|146495.1|146395.1|146561.8|146450.9|146480.8|146280.8|115
1738570800000|2025-02-03 08:20:00|146482.5|146382.5|146580.8|146380.8|146600.8|146492.9|146481|146359.2|234
1738571100000|2025-02-03 08:25:00|146580.9|146380.9|146429.2|146229.2|146580.9|146430.9|146416.3|146216.3|94
1738571400000|2025-02-03 08:30:00|146429.3|146229.3|146360|146260|146453|146299|146338.5|146185.1|118
1738571700000|2025-02-03 08:35:00|146365|146265|146521.5|146421.5|146540|146440|146357.5|146257.5|135
1738572000000|2025-02-03 08:40:00|146520.5|146420.5|146500|146400|146530.5|146430.5|146495|146395|77
1738572300000|2025-02-03 08:45:00|146495|146395|146530|146430|146535|146435|146468|146368|130
1738572600000|2025-02-03 08:50:00|146535|146435|146540|146440|146547.5|146447.5|146509|146409|95
1738572900000|2025-02-03 08:55:00|146540.2|146440.2|146522.1|146422.1|146540.2|146440.2|146492.5|146392.5|72
1738573200000|2025-02-03 09:00:00|146521|146421|146502.5|146402.5|146535|146435|146435.1|146281.1|155
1738573500000|2025-02-03 09:05:00|146501|146401|146488.5|146388.5|146521.1|146421.1|146485.5|146385.5|86
1738573800000|2025-02-03 09:10:00|146491.5|146391.5|146556.1|146356.1|146560.5|146427.1|146491.5|146341.1|105
1738574100000|2025-02-03 09:15:00|146558.5|146358.5|146498.1|146398.1|146562.5|146435.1|146480|146339.1|90
1738574400000|2025-02-03 09:20:00|146497|146397|146507.1|146407.1|146528|146428|146494.1|146394.1|71
1738574700000|2025-02-03 09:25:00|146508|146408|146515|146415|146515|146415|146475|146375|175
1738575000000|2025-02-03 09:30:00|146518.5|146418.5|146448|146348|146525|146425|146437.5|146337.5|139
1738575300000|2025-02-03 09:35:00|146447|146347|146391.1|146291.1|146453.5|146353.5|146390|146290|77
1738575600000|2025-02-03 09:40:00|146391.5|146291.5|146449|146349|146515|146355.1|146390.5|146267|108
1738575900000|2025-02-03 09:45:00|146454.1|146354.1|146470.1|146370.1|146545|146395.1|146439.5|146289.1|64
1738576200000|2025-02-03 09:50:00|146469.1|146369.1|146505.5|146405.5|146515|146415|146425.1|146282.7|122
1738576500000|2025-02-03 09:55:00|146507.5|146407.5|146474.5|146374.5|146510.5|146410.5|146472.5|146372.5|135
1738576800000|2025-02-03 10:00:00|146475.1|146375.1|146475|146375|146502.5|146402.5|146460|146360|125
1738577100000|2025-02-03 10:05:00|146476.1|146376.1|146450|146350|146486.5|146386.5|146426.5|146326.5|154
1738577400000|2025-02-03 10:10:00|146446.5|146346.5|146425|146325|146446.5|146346.5|146409.5|146309.5|78
1738577700000|2025-02-03 10:15:00|146430|146330|146436.5|146336.5|146437.5|146337.5|146425|146325|26
1738578000000|2025-02-03 10:20:00|146437|146337|146659.5|146559.5|146692|146565|146430|146330|126
1738578300000|2025-02-03 10:25:00|146659|146559|146585.1|146485.1|146700|146572.7|146583|146483|204
1738578600000|2025-02-03 10:30:00|146585.5|146485.5|146491.5|146391.5|146587.1|146487.1|146476|146376|138
1738578900000|2025-02-03 10:35:00|146492.5|146392.5|146517|146417|146521|146421|146491|146391|167
1738579200000|2025-02-03 10:40:00|146516.1|146416.1|146509.5|146409.5|146537.5|146437.5|146495|146395|65
1738579500000|2025-02-03 10:45:00|146508.5|146408.5|146495|146395|146516.1|146416.1|146495|146395|36
1738579800000|2025-02-03 10:50:00|146500|146400|146505|146405|146514.5|146414.5|146490|146390|59
1738580100000|2025-02-03 10:55:00|146504.5|146404.5|146505|146405|146514.5|146414.5|146492.5|146392.5|35
1738580400000|2025-02-03 11:00:00|146510|146410|146510|146410|146512.5|146412.5|146500|146400|33
1738580700000|2025-02-03 11:05:00|146514.5|146414.5|146505|146405|146520|146420|146486.8|146386.8|99
1738581000000|2025-02-03 11:10:00|146505.1|146405.1|146545|146345|146545|146405.1|146436.5|146336.5|116
1738581300000|2025-02-03 11:15:00|146490.1|146390.1|146497.5|146397.5|146515|146415|146480.1|146380.1|78
1738581600000|2025-02-03 11:20:00|146498|146398|146505.1|146405.1|146525.5|146425.5|146479.5|146379.5|133
1738581900000|2025-02-03 11:25:00|146502.5|146402.5|146550|146450|146570.1|146470.1|146500.1|146400.1|105
1738582200000|2025-02-03 11:30:00|146555|146455|146630|146530|146700|146570.5|146555|146455|94
1738582500000|2025-02-03 11:35:00|146631.5|146531.5|146726.4|146626.4|146799|146660|146631.5|146531.5|113
1738582800000|2025-02-03 11:40:00|146789|146589|146620.1|146520.1|146789|146639|146620.1|146520.1|43
1738583100000|2025-02-03 11:45:00|146646.1|146446.1|146649|146449|146680|146480|146629.1|146429.1|87
1738583400000|2025-02-03 11:50:00|146658|146458|146661|146461|146688|146488|146634.4|146434.4|56
1738583700000|2025-02-03 11:55:00|146658|146458|146497|146397|146658|146458|146482|146334.1|209
1738584000000|2025-02-03 12:00:00|146569|146369|146539|146339|146569|146399.1|146459.5|146305|336
1738584300000|2025-02-03 12:05:00|146515.1|146315.1|146480|146280|146539|146339|146445|146245|102
1738584600000|2025-02-03 12:10:00|146473|146273|146380|146280|146474.5|146310.5|146380|146238.2|155
1738584900000|2025-02-03 12:15:00|146379.5|146279.5|146375|146275|146385|146285|146375|146275|26
1738585200000|2025-02-03 12:20:00|146370|146270|146300|146200|146370|146270|146295|146195|20
1738585500000|2025-02-03 12:25:00|146310|146210|146267.5|146167.5|146379|146215|146255.5|146155.5|49
1738585800000|2025-02-03 12:30:00|146275.1|146175.1|146290.1|146190.1|146305.1|146205.1|146265.1|146165.1|68
1738586100000|2025-02-03 12:35:00|146290.5|146190.5|146305.1|146205.1|146310.1|146210.1|146290.1|146190.1|58
1738586400000|2025-02-03 12:40:00|146316.4|146216.4|146424.1|146224.1|146450|146273|146316.4|146175.1|169
1738586700000|2025-02-03 12:45:00|146445|146245|146398.5|146198.5|146445|146245|146391.5|146191.5|105
1738587000000|2025-02-03 12:50:00|146400|146200|146407|146307|146473|146325|146349.1|146191.5|145
1738587300000|2025-02-03 12:55:00|146407.1|146307.1|146421.6|146221.6|146469|146333|146367|146221.6|89
1738587600000|2025-02-03 13:00:00|146416|146216|146283.5|146183.5|146439|146239|146265|146120.1|202
1738587900000|2025-02-03 13:05:00|146283.1|146183.1|146355.1|146155.1|146380.1|146220.1|146218.1|146025|310
1738588200000|2025-02-03 13:10:00|146356.4|146156.4|146307|146107|146376|146232.5|146214.5|146051.1|183
1738588500000|2025-02-03 13:15:00|146295.1|146095.1|146265.1|146165.1|146359|146185.1|146230|146081.1|157
1738588800000|2025-02-03 13:20:00|146270|146170|146265.1|146165.1|146323|146175|146211.1|146073.1|135
1738589100000|2025-02-03 13:25:00|146270|146170|146325|146225|146337.5|146237.5|146270|146170|25
1738589400000|2025-02-03 13:30:00|146330|146230|146370|146270|146375|146275|146318.5|146218.5|34
1738589700000|2025-02-03 13:35:00|146375|146275|146438.5|146338.5|146469|146339.8|146370|146251.1|79
1738590000000|2025-02-03 13:40:00|146437|146337|146460|146360|146519|146375|146435|146319|38
1738590300000|2025-02-03 13:45:00|146472.5|146372.5|146529|146329|146529|146405|146443.5|146310|37
1738590600000|2025-02-03 13:50:00|146514.5|146314.5|146410|146310|146529|146361|146407.2|146263.6|22
1738590900000|2025-02-03 13:55:00|146424.1|146324.1|146475|146375|146500|146382.5|146424.1|146271.1|33
1738591200000|2025-02-03 14:00:00|146487.5|146387.5|146661.5|146461.5|146664.1|146487.5|146485|146385|46
1738591500000|2025-02-03 14:05:00|146656.5|146456.5|146671.9|146471.9|146676.6|146476.6|146641.9|146441.9|23
1738591800000|2025-02-03 14:10:00|146666.9|146466.9|146615|146415|146721.9|146521.9|146590.5|146390.5|70
1738592100000|2025-02-03 14:15:00|146620|146420|146582.5|146382.5|146620|146420|146565.5|146365.5|30
1738592400000|2025-02-03 14:20:00|146584.1|146384.1|146558.5|146458.5|146645.1|146493.5|146555.5|146380.1|130
1738592700000|2025-02-03 14:25:00|146559|146459|146575|146475|146595|146495|146555|146455|67
1738593000000|2025-02-03 14:30:00|146580|146480|146560|146460|146611|146511|146556.7|146456.7|156
1738593300000|2025-02-03 14:35:00|146560.1|146460.1|146622.9|146417.1|146655.2|146475.5|146537.2|146373.6|126
1738593600000|2025-02-03 14:40:00|146630.3|146409.8|146710|146350|146710.1|146432.2|146630.3|146350|39
1738593900000|2025-02-03 14:45:00|146710.1|146350.1|146658.1|146458.1|146710.1|146465.1|146630|146350.1|100
1738594200000|2025-02-03 14:50:00|146658|146458|146655.1|146455.1|146679.5|146479.5|146630.1|146430.1|129
1738594500000|2025-02-03 14:55:00|146648.5|146448.5|146755.1|146395.1|146760.1|146494.8|146646.5|146385.3|54
1738594800000|2025-02-03 15:00:00|146745.1|146385.1|146755.1|146555.1|146792|146578.8|146670.2|146385.1|180
1738595100000|2025-02-03 15:05:00|146750.1|146550.1|146680.1|146480.1|146761.1|146561.1|146667.1|146467.1|179
1738595400000|2025-02-03 15:10:00|146681.5|146481.5|146687.5|146487.5|146689.5|146489.5|146635.1|146435.1|160
1738595700000|2025-02-03 15:15:00|146689.1|146489.1|146701.5|146501.5|146703.5|146503.5|146640.1|146440.1|176
1738596000000|2025-02-03 15:20:00|146700.5|146500.5|146435.1|146235.1|146733.5|146533.5|146388.5|146188.5|289
1738596300000|2025-02-03 15:25:00|146426.5|146226.5|146330.1|146130.1|146516|146285.1|146315.5|146105.1|251
1738596600000|2025-02-03 15:30:00|146335.1|146135.1|146237|146037|146421.3|146206.6|146230.5|146030.5|310
1738596900000|2025-02-03 15:35:00|146236.5|146036.5|146333.4|146073.5|146466.5|146215|146232.5|146022|277
1738597200000|2025-02-03 15:40:00|146330.4|146070.5|146280.1|145976.7|146405.1|146151.2|146125.5|145899.2|270
1738597500000|2025-02-03 15:45:00|146261.6|145985.2|146210|146010|146320.4|146085.9|146208.5|145971.7|160
1738597800000|2025-02-03 15:50:00|146237.1|146016|146208.1|146005|146279.5|146056.6|146163.5|145949.2|147
1738598100000|2025-02-03 15:55:00|146206.6|146006.6|146175|145975|146233.8|146016.6|146153.4|145953.4|88
1738598400000|2025-02-03 16:00:00|146175.1|145975.1|146220.4|145992.8|146315.3|146038.8|146125|145914.7|206
1738598700000|2025-02-03 16:05:00|146200.7|146000.1|146273.5|146073.5|146312|146096.6|146135.5|145935.5|174
1738599000000|2025-02-03 16:10:00|146263.5|146063.5|146126.1|145926.1|146263.5|146063.5|146092.1|145923.5|156
1738599300000|2025-02-03 16:15:00|146076.1|145976.1|146071.4|145971.4|146167.6|146015.1|146069.5|145932.6|152
1738599600000|2025-02-03 16:20:00|146070.9|145970.9|146095.1|145995.1|146156.1|146025.5|146069|145956.1|105
1738599900000|2025-02-03 16:25:00|146092.1|145992.1|146135.1|146035.1|146175.1|146075.1|146086.1|145986.1|90
1738600200000|2025-02-03 16:30:00|146135.5|146035.5|146075.1|145975.1|146206.6|146045.5|146070.1|145953.4|79
1738600500000|2025-02-03 16:35:00|146083.3|145983.3|146019.3|145919.3|146106.6|146002.5|146012.5|145861.3|141
1738600800000|2025-02-03 16:40:00|146019.8|145919.8|146064.6|145864.6|146131.6|145972.7|146011|145853.4|71
1738601100000|2025-02-03 16:45:00|146053.4|145853.4|146083.4|145883.4|146112.6|145920.1|146011.3|145853.4|38
1738601400000|2025-02-03 16:50:00|146086.6|145886.6|146020.1|145920.1|146096.6|145929.1|146020.1|145853.4|35
1738601700000|2025-02-03 16:55:00|146025.1|145925.1|146205.4|146005.4|146205.4|146005.4|146024.5|145863.4|237
1738602000000|2025-02-03 17:00:00|146206.6|146006.6|146080.4|145880.4|146216.6|146016.6|146053.4|145853.4|145
1738602300000|2025-02-03 17:05:00|146086.6|145886.6|146078.4|145878.4|146097.6|145949.5|146041.3|145867.4|175
1738602600000|2025-02-03 17:10:00|146088.6|145888.6|145991.5|145891.5|146088.6|145893.1|145985.1|145843.4|33
1738602900000|2025-02-03 17:15:00|145992.5|145892.5|145990.1|145890.1|145994.1|145894.1|145985.1|145885.1|69
1738603200000|2025-02-03 17:20:00|145995.1|145895.1|145990.1|145890.1|146012.5|145912.5|145990.1|145890.1|10
1738603500000|2025-02-03 17:25:00|145985.1|145885.1|145990.1|145890.1|145990.1|145890.1|145985.1|145885.1|2
1738603800000|2025-02-03 17:30:00|145990|145890|146050|145850|146066.6|145944.1|145990|145835|29
1738604100000|2025-02-03 17:35:00|146055|145855|146050|145850|146060|145860|146050|145850|6
1738604400000|2025-02-03 17:40:00|146037.5|145837.5|145980|145780|146037.5|145837.5|145980|145780|26
1738604700000|2025-02-03 17:45:00|145985|145785|145965|145765|145990|145790|145957.5|145757.5|10
1738605000000|2025-02-03 17:50:00|145960|145760|145935|145735|145960|145760|145922|145722|17
1738605300000|2025-02-03 17:55:00|145951.5|145751.5|146046.6|145846.6|146099.4|145897.5|145763.5|145563.5|336
1738605600000|2025-02-03 18:00:00|146043.4|145843.4|145970.8|145762.1|146087.5|145887.5|145939.2|145739.2|265
1738605900000|2025-02-03 18:05:00|145960.5|145760.5|146053.5|145853.5|146065.1|145865.1|145943.4|145743.4|189
1738606200000|2025-02-03 18:10:00|146036.5|145836.5|146025.1|145825.1|146056|145856|145975.1|145775.1|99
1738606500000|2025-02-03 18:15:00|146035.1|145835.1|146023.4|145823.4|146045.1|145845.1|146015.1|145815.1|33
1738606800000|2025-02-03 18:20:00|146030.6|145830.6|146026.5|145826.5|146045.1|145845.1|146003.4|145803.4|57
1738607100000|2025-02-03 18:25:00|146030.1|145830.1|146060.1|145860.1|146067.8|145867.8|146020.1|145820.1|60
1738607400000|2025-02-03 18:30:00|146056.5|145856.5|146045|145845|146070|145870|146015|145815|57
1738607700000|2025-02-03 18:35:00|146042.5|145842.5|146105|145905|146116.6|145916.6|146035.5|145835.5|59
1738608000000|2025-02-03 18:40:00|146110|145910|146100|145900|146130|145930|146095|145895|27
1738608300000|2025-02-03 18:45:00|146095|145895|146059.5|145859.5|146110|145910|146035|145835|29
1738608600000|2025-02-03 18:50:00|146063.5|145863.5|146055|145855|146064.5|145864.5|146055|145855|11
1738608900000|2025-02-03 18:55:00|146059|145859|146104.6|145904.6|146116.6|145916.6|146045|145845|75
1738609200000|2025-02-03 19:00:00|146100.6|145900.6|146042.6|145842.6|146100.6|145900.6|146041.2|145841.2|96
1738609500000|2025-02-03 19:05:00|146041.6|145841.6|146086.6|145886.6|146086.6|145886.6|146023.4|145823.4|51
1738609800000|2025-02-03 19:10:00|146073.4|145873.4|146003.4|145803.4|146091.5|145891.5|146000.4|145800.4|120
1738610100000|2025-02-03 19:15:00|146006.6|145806.6|145977.5|145777.5|146016.6|145816.6|145974.5|145774.5|79
1738610400000|2025-02-03 19:20:00|145980.1|145780.1|145947.6|145747.6|145980.1|145780.1|145939.4|145739.4|161
1738610700000|2025-02-03 19:25:00|145956.6|145756.6|145972.4|145772.4|145996.6|145796.6|145943.4|145743.4|41
1738611000000|2025-02-03 19:30:00|145970.4|145770.4|145884.6|145684.6|145976.6|145776.6|145879.6|145679.6|75
1738611300000|2025-02-03 19:35:00|145883.4|145683.4|145860|145660|145897.6|145697.6|145860|145660|97
1738611600000|2025-02-03 19:40:00|145865|145665|145835|145635|145870|145670|145834.4|145634.4|76
1738611900000|2025-02-03 19:45:00|145835.5|145635.5|145926.6|145726.6|145926.6|145726.6|145835|145635|117
1738612200000|2025-02-03 19:50:00|145916|145716|145926.6|145726.6|145926.6|145726.6|145912.4|145712.4|175
1738612500000|2025-02-03 19:55:00|145913.4|145713.4|145983.4|145783.4|145999.6|145799.6|145912.4|145712.4|133
1738612800000|2025-02-03 20:00:00|145978.4|145778.4|145863.4|145663.4|145978.4|145778.4|145863.4|145663.4|49
1738613100000|2025-02-03 20:05:00|145872.2|145672.2|145988.6|145788.6|146008.6|145799.6|145863.4|145663.4|70
1738613400000|2025-02-03 20:10:00|145991.6|145791.6|145988.5|145778.7|146009.3|145805.6|145920|145718.7|57
1738613700000|2025-02-03 20:15:00|145985.9|145781.2|146000.9|145776.2|146010.9|145786.2|145985.9|145766.2|44
1738614000000|2025-02-03 20:20:00|146010.9|145766.2|145978.9|145774.2|146038.9|145794.2|145978.9|145737.4|80
1738614300000|2025-02-03 20:25:00|145988.9|145764.2|145956.8|145756.8|145989.9|145775.2|145952.3|145727.4|89
1738614600000|2025-02-03 20:30:00|145953.5|145753.5|145969.6|145764.9|145979.6|145764.9|145953.5|145753.5|66
1738614900000|2025-02-03 20:35:00|145979.6|145754.9|145982.9|145778.2|145982.9|145778.2|145969.6|145754.9|11
1738615200000|2025-02-03 20:40:00|145992.9|145768.2|145975.3|145737.9|146008.3|145781.2|145943.4|145731|47
1738615500000|2025-02-03 20:45:00|145965.3|145747.9|145965.3|145747.9|145975.3|145756.6|145953.4|145737.9|28
1738615800000|2025-02-03 20:50:00|145956.6|145756.6|145975.3|145757.9|145975.3|145757.9|145956.6|145747.9|26
1738616100000|2025-02-03 20:55:00|145953.4|145753.4|145956.6|145756.6|145976.3|145769.6|145926.1|145726.1|14
1738616400000|2025-02-03 21:00:00|145956.4|145756.4|145944.1|145744.1|145956.6|145756.6|145930.1|145730.1|23
1738616700000|2025-02-03 21:05:00|145947.7|145747.7|145942.1|145742.1|145947.7|145747.7|145942.1|145742.1|2
1738617000000|2025-02-03 21:10:00|145943.1|145743.1|145971.1|145742|145971.1|145756.6|145942.5|145742|19
1738617300000|2025-02-03 21:15:00|145991.1|145722|146045.1|145685.1|146125.6|145778|145983.8|145670.1|43
1738617600000|2025-02-03 21:20:00|146015|145655|145986.6|145626.6|146015.1|145655.1|145965|145605|5
1738617900000|2025-02-03 21:25:00|145933.5|145573.5|145945.6|145585.6|145945.6|145585.6|145903.5|145543.5|30
1738618200000|2025-02-03 21:30:00|145933.5|145573.5|145933.5|145573.5|145933.5|145573.5|145933.5|145573.5|1
1738618500000|2025-02-03 21:35:00|145913.5|145553.5|145803.5|145443.5|145913.5|145553.5|145803.4|145443.4|8
1738618800000|2025-02-03 21:40:00|145569.9|145209.9|145803.5|145443.5|145830.1|145470.1|145569.8|145209.8|17
1738619100000|2025-02-03 21:45:00|145803.4|145443.4|145639.8|145279.8|145803.5|145443.5|145639.8|145279.8|20
1738619400000|2025-02-03 21:50:00|145639.9|145279.9|145579.9|145219.9|145639.9|145279.9|145579.8|145219.8|7
1738619700000|2025-02-03 21:55:00|145559.6|145240.1|145547.2|145247.7|145559.6|145250.1|145547.2|145240.1|4
1738630800000|2025-02-04 01:00:00|145774.5|145674.5|145826.5|145726.5|145835.1|145735.1|145759.5|145659.5|254
1738631100000|2025-02-04 01:05:00|145827|145727|145824.1|145724.1|145862|145762|145807|145707|433
1738631400000|2025-02-04 01:10:00|145825.1|145725.1|145820.5|145720.5|145884.1|145784.1|145813.5|145713.5|453
1738631700000|2025-02-04 01:15:00|145818|145718|145833.1|145733.1|145849.5|145749.5|145792.1|145692.1|369
1738632000000|2025-02-04 01:20:00|145833|145733|145897.5|145797.5|145929.5|145829.5|145828.5|145728.5|377
1738632300000|2025-02-04 01:25:00|145895|145795|145789.1|145689.1|145910|145810|145769.9|145669.9|394
1738632600000|2025-02-04 01:30:00|145788|145688|145874|145774|145892.5|145792.5|145764.4|145664.4|386
1738632900000|2025-02-04 01:35:00|145873.5|145773.5|145936.2|145836.2|145994.5|145894.5|145869.5|145769.5|413
1738633200000|2025-02-04 01:40:00|145936|145836|145858|145758|145959.5|145859.5|145853|145753|300
1738633500000|2025-02-04 01:45:00|145857|145757|145826.9|145726.9|145876.5|145776.5|145795|145695|314
1738633800000|2025-02-04 01:50:00|145827.1|145727.1|145830.9|145730.9|145845.4|145745.4|145794.7|145694.7|379
1738634100000|2025-02-04 01:55:00|145831.4|145731.4|145775.1|145675.1|145868.3|145768.3|145771.7|145671.7|333
1738634400000|2025-02-04 02:00:00|145775.8|145675.8|145816.4|145716.4|145839.7|145739.7|145775.6|145675.6|212
1738634700000|2025-02-04 02:05:00|145816.8|145716.8|145767.1|145667.1|145818.8|145718.8|145725.3|145625.3|308
1738635000000|2025-02-04 02:10:00|145767.5|145667.5|145806.5|145706.5|145824.7|145724.7|145764.5|145664.5|286
1738635300000|2025-02-04 02:15:00|145807.1|145707.1|145873.1|145773.1|145880.5|145780.5|145806.1|145706.1|281
1738635600000|2025-02-04 02:20:00|145868.9|145768.9|145870|145770|145905.9|145805.9|145860.5|145760.5|343
1738635900000|2025-02-04 02:25:00|145869.5|145769.5|145853.1|145753.1|145869.5|145769.5|145820|145720|297
1738636200000|2025-02-04 02:30:00|145853.3|145753.3|145844.7|145744.7|145861.5|145761.5|145776.5|145676.5|376
1738636500000|2025-02-04 02:35:00|145841.5|145741.5|145851.1|145751.1|145876.4|145776.4|145836.3|145736.3|203
1738636800000|2025-02-04 02:40:00|145851.3|145751.3|145855.9|145755.9|145886.1|145786.1|145843.5|145743.5|246
1738637100000|2025-02-04 02:45:00|145854.9|145754.9|145835.1|145735.1|145858.1|145758.1|145791.5|145691.5|257
1738637400000|2025-02-04 02:50:00|145835.5|145735.5|145789|145689|145848.8|145748.8|145770|145670|289
1738637700000|2025-02-04 02:55:00|145788.5|145688.5|145860|145760|145861.5|145761.5|145781.2|145681.2|290
1738638000000|2025-02-04 03:00:00|145859|145759|145839|145739|145866|145766|145820.2|145720.2|228
1738638300000|2025-02-04 03:05:00|145835.5|145735.5|145839.5|145739.5|145873|145773|145830|145730|178
1738638600000|2025-02-04 03:10:00|145836.1|145736.1|145839.5|145739.5|145860.1|145760.1|145830.4|145730.4|208
1738638900000|2025-02-04 03:15:00|145838.5|145738.5|145866.5|145766.5|145869.5|145769.5|145831.8|145731.8|192
1738639200000|2025-02-04 03:20:00|145868.5|145768.5|145943|145843|145972|145872|145868.1|145768.1|182
1738639500000|2025-02-04 03:25:00|145940|145840|145927.7|145827.7|145951|145851|145923|145823|172
1738639800000|2025-02-04 03:30:00|145927.6|145827.6|145979.5|145879.5|145999.1|145899.1|145927.6|145827.6|281
1738640100000|2025-02-04 03:35:00|145980|145880|145980.1|145880.1|145985|145885|145960|145860|171
1738640400000|2025-02-04 03:40:00|145981.1|145881.1|146061.5|145961.5|146146.5|146046.5|145981.1|145881.1|436
1738640700000|2025-02-04 03:45:00|146061.4|145961.4|146040|145940|146067.5|145967.5|146032.4|145932.4|289
1738641000000|2025-02-04 03:50:00|146040.5|145940.5|146038.5|145938.5|146049.6|145949.6|145996.5|145896.5|256
1738641300000|2025-02-04 03:55:00|146038.2|145938.2|146010|145910|146052|145952|145998.5|145898.5|197
1738641600000|2025-02-04 04:00:00|146014.5|145914.5|146026.2|145926.2|146049|145949|146010|145910|233
1738641900000|2025-02-04 04:05:00|146026.6|145926.6|146031.9|145931.9|146045|145945|146020.6|145920.6|202
1738642200000|2025-02-04 04:10:00|146032.7|145932.7|145965|145865|146034.5|145934.5|145960|145860|273
1738642500000|2025-02-04 04:15:00|145965.5|145865.5|145951.5|145851.5|145985.5|145885.5|145935|145835|198
1738642800000|2025-02-04 04:20:00|145953.5|145853.5|145950|145850|145972|145872|145942.5|145842.5|135
1738643100000|2025-02-04 04:25:00|145946.5|145846.5|145960|145860|145960.5|145860.5|145922.3|145822.3|258
1738643400000|2025-02-04 04:30:00|145960.5|145860.5|145931.5|145831.5|145963.5|145863.5|145930|145830|221
1738643700000|2025-02-04 04:35:00|145932|145832|145963|145863|145963|145863|145921.5|145821.5|162
1738644000000|2025-02-04 04:40:00|145962.5|145862.5|145931.2|145831.2|145980|145880|145931.2|145831.2|153
1738644300000|2025-02-04 04:45:00|145926|145826|145941|145841|145942|145842|145920|145820|113
1738644600000|2025-02-04 04:50:00|145942|145842|145966.5|145866.5|145995.9|145895.9|145935.8|145835.8|289
1738644900000|2025-02-04 04:55:00|145966.1|145866.1|146024.5|145924.5|146032|145932|145960.1|145860.1|156
1738645200000|2025-02-04 05:00:00|146025|145925|146240.4|146140.4|146260|146160|146014.5|145914.5|540
1738645500000|2025-02-04 05:05:00|146242.5|146142.5|146439.5|146339.5|146602.1|146463|146242.5|146142.5|656
1738645800000|2025-02-04 05:10:00|146438.1|146338.1|146356|146256|146450.5|146350.5|146319.5|146219.5|538
1738646100000|2025-02-04 05:15:00|146354.5|146254.5|146384.5|146284.5|146456.8|146356.8|146335.1|146235.1|496
1738646400000|2025-02-04 05:20:00|146383.1|146283.1|146372|146272|146448.8|146348.8|146363.5|146263.5|502
1738646700000|2025-02-04 05:25:00|146369.2|146269.2|146269.5|146169.5|146380|146280|146251.5|146151.5|376
1738647000000|2025-02-04 05:30:00|146273.5|146173.5|146287|146187|146320.1|146220.1|146270.5|146170.5|271
1738647300000|2025-02-04 05:35:00|146286.5|146186.5|146251.2|146151.2|146290.5|146190.5|146212|146112|340
1738647600000|2025-02-04 05:40:00|146250.2|146150.2|146321.5|146221.5|146330|146230|146236|146136|391
1738647900000|2025-02-04 05:45:00|146318.5|146218.5|146282|146182|146335.5|146235.5|146281.5|146181.5|284
1738648200000|2025-02-04 05:50:00|146281.5|146181.5|146248|146148|146284.5|146184.5|146190.2|146090.2|387
1738648500000|2025-02-04 05:55:00|146246.5|146146.5|146301.5|146201.5|146325|146225|146246.5|146146.5|310
1738648800000|2025-02-04 06:00:00|146303|146203|146227|146127|146303|146203|146197.3|146097.3|336
1738649100000|2025-02-04 06:05:00|146227.5|146127.5|146210|146110|146265|146165|146196|146096|274
1738649400000|2025-02-04 06:10:00|146208.5|146108.5|146190|146090|146234.1|146134.1|146174.5|146074.5|263
1738649700000|2025-02-04 06:15:00|146189|146089|146184|146084|146226|146126|146174|146074|245
1738650000000|2025-02-04 06:20:00|146187.5|146087.5|146218.5|146118.5|146219|146119|146135|146035|277
1738650300000|2025-02-04 06:25:00|146215|146115|146162.1|146062.1|146237|146137|146156.5|146056.5|330
1738650600000|2025-02-04 06:30:00|146166.5|146066.5|146098.1|145998.1|146170|146070|146086.5|145986.5|220
1738650900000|2025-02-04 06:35:00|146097.1|145997.1|145940.9|145840.9|146097.1|145997.1|145909.2|145809.2|223
1738651200000|2025-02-04 06:40:00|145930.3|145830.3|146084.9|145984.9|146138.8|145987.5|145930.3|145830.3|194
1738651500000|2025-02-04 06:45:00|146077|145977|146168.5|146068.5|146190.8|146070.5|146047.2|145947.2|232
1738651800000|2025-02-04 06:50:00|146169.5|146069.5|146082|145982|146169.5|146069.5|146034.5|145934.5|154
1738652100000|2025-02-04 06:55:00|146080.4|145980.4|146017.5|145917.5|146104.8|146000.9|146008|145877.2|183
1738652400000|2025-02-04 07:00:00|146017.7|145917.7|146051.2|145951.2|146069.8|145969.8|146017.7|145917.7|140
1738652700000|2025-02-04 07:05:00|146060.8|145960.8|146052.4|145952.4|146066.5|145966.5|146026.5|145926.5|135
1738653000000|2025-02-04 07:10:00|146051.8|145951.8|146016.5|145916.5|146052.8|145952.8|145994.4|145894.4|100
1738653300000|2025-02-04 07:15:00|146016|145916|145985.1|145885.1|146017|145917|145985.1|145885.1|75
1738653600000|2025-02-04 07:20:00|145979.3|145879.3|145956.5|145856.5|146028|145928|145934.5|145784.5|111
1738653900000|2025-02-04 07:25:00|145958.5|145858.5|145927.2|145827.2|145978.1|145878.1|145884|145784|199
1738654200000|2025-02-04 07:30:00|145932.8|145832.8|145887.1|145787.1|145940.1|145840.1|145884.3|145784.3|144
1738654500000|2025-02-04 07:35:00|145886.8|145786.8|145807.9|145707.9|145908.5|145808.5|145805.9|145705.9|134
1738654800000|2025-02-04 07:40:00|145808|145708|145706|145606|145853.5|145708|145703.5|145603.5|137
1738655100000|2025-02-04 07:45:00|145710.5|145610.5|145798|145698|145812.5|145712.5|145703.5|145576.5|268
1738655400000|2025-02-04 07:50:00|145799.5|145699.5|145905|145805|145907|145807|145799.5|145699.5|173
1738655700000|2025-02-04 07:55:00|145903.5|145803.5|145908.5|145808.5|145928.8|145828.8|145863.5|145763.5|181
1738656000000|2025-02-04 08:00:00|145901.3|145801.3|145910.1|145810.1|145980.4|145811.1|145814|145714|219
1738656300000|2025-02-04 08:05:00|145915|145815|145852|145752|146020.8|145877|145824.3|145708.5|153
1738656600000|2025-02-04 08:10:00|145853.1|145753.1|145865.1|145765.1|145910.1|145810.1|145846.1|145746.1|145
1738656900000|2025-02-04 08:15:00|145860.1|145760.1|145798.1|145698.1|145890.9|145790.9|145798.1|145698.1|171
1738657200000|2025-02-04 08:20:00|145798.5|145698.5|145750.1|145650.1|145833.4|145712.1|145621.5|145521.5|324
1738657500000|2025-02-04 08:25:00|145740|145640|145791.5|145691.5|145854.5|145754.5|145740|145640|177
1738657800000|2025-02-04 08:30:00|145846|145746|145842.1|145742.1|145867.1|145767.1|145816.9|145716.9|149
1738658100000|2025-02-04 08:35:00|145839.1|145739.1|145925|145825|145980|145880|145835.1|145735.1|127
1738658400000|2025-02-04 08:40:00|145920|145820|145770|145670|145965|145865|145746|145646|165
1738658700000|2025-02-04 08:45:00|145780|145680|145871|145771|145872.1|145772.1|145780|145680|153
1738659000000|2025-02-04 08:50:00|145871.5|145771.5|145731.5|145631.5|145882.5|145771.5|145728.5|145628.5|205
1738659300000|2025-02-04 08:55:00|145737.1|145637.1|145652.5|145552.5|145750.1|145650.1|145646.5|145546.5|127
1738659600000|2025-02-04 09:00:00|145653.1|145553.1|145627.1|145527.1|145658.5|145558.5|145621.5|145521.5|163
1738659900000|2025-02-04 09:05:00|145628.9|145528.9|145550|145450|145629.3|145529.3|145534.1|145434.1|114
1738660200000|2025-02-04 09:10:00|145550.1|145450.1|145548.6|145448.6|145554.6|145454.6|145519.9|145419.9|110
1738660500000|2025-02-04 09:15:00|145555|145455|145748.6|145648.6|145770.2|145670.2|145550|145450|261
1738660800000|2025-02-04 09:20:00|145750|145650|145767|145667|145775|145675|145707|145607|220
1738661100000|2025-02-04 09:25:00|145769|145669|145651.5|145551.5|145769|145669|145628.1|145528.1|150
1738661400000|2025-02-04 09:30:00|145652.5|145552.5|145686.1|145586.1|145718.1|145618.1|145652.1|145552.1|118
1738661700000|2025-02-04 09:35:00|145685.1|145585.1|145661.5|145561.5|145720.1|145589.5|145602.5|145479.5|230
1738662000000|2025-02-04 09:40:00|145664|145564|145604.9|145504.9|145700.1|145600.1|145597.9|145484.5|167
1738662300000|2025-02-04 09:45:00|145604|145504|145553|145453|145604|145504|145541.5|145441.5|161
1738662600000|2025-02-04 09:50:00|145553.5|145453.5|145542|145442|145563.5|145463.5|145531.5|145431.5|164
1738662900000|2025-02-04 09:55:00|145546.5|145446.5|145535.5|145435.5|145575|145475|145535.5|145435.5|126
1738663200000|2025-02-04 10:00:00|145534.5|145434.5|145534.9|145434.9|145540.6|145440.6|145509.5|145409.5|128
1738663500000|2025-02-04 10:05:00|145531.1|145431.1|145471.6|145371.6|145531.5|145431.5|145426.1|145326.1|135
1738663800000|2025-02-04 10:10:00|145471.2|145371.2|145440|145340|145471.2|145371.2|145421|145321|88
1738664100000|2025-02-04 10:15:00|145431.5|145331.5|145465|145365|145465|145365|145428|145328|43
1738664400000|2025-02-04 10:20:00|145463|145363|145443.5|145343.5|145468.5|145368.5|145433|145333|43
1738664700000|2025-02-04 10:25:00|145444.5|145344.5|145445|145345|145445|145345|145438.5|145338.5|61
1738665000000|2025-02-04 10:30:00|145446.5|145346.5|145508.5|145408.5|145511|145411|145446.5|145346.5|107
1738665300000|2025-02-04 10:35:00|145508|145408|145505|145405|145555|145455|145505|145405|66
1738665600000|2025-02-04 10:40:00|145504.5|145404.5|145466.5|145366.5|145516|145416|145466.5|145366.5|99
1738665900000|2025-02-04 10:45:00|145467|145367|145462|145362|145483.5|145383.5|145447.5|145347.5|72
1738666200000|2025-02-04 10:50:00|145462.5|145362.5|145443.5|145343.5|145475|145375|145440|145340|54
1738666500000|2025-02-04 10:55:00|145443|145343|145443|145343|145461|145361|145435|145335|46
1738666800000|2025-02-04 11:00:00|145443.5|145343.5|145463|145363|145464|145364|145441|145341|69
1738667100000|2025-02-04 11:05:00|145462.5|145362.5|145458|145358|145463.5|145363.5|145440.5|145340.5|43
1738667400000|2025-02-04 11:10:00|145455|145355|145442.5|145342.5|145469|145369|145442.5|145342.5|83
1738667700000|2025-02-04 11:15:00|145444|145344|145464.2|145364.2|145464.2|145364.2|145442|145342|79
1738668000000|2025-02-04 11:20:00|145464.6|145364.6|145449.5|145349.5|145465.5|145365.5|145444.7|145344.7|143
1738668300000|2025-02-04 11:25:00|145449|145349|145468|145368|145470.5|145370.5|145438.5|145338.5|37
1738668600000|2025-02-04 11:30:00|145469|145369|145491|145391|145493|145393|145469|145369|18
1738668900000|2025-02-04 11:35:00|145486|145386|145493.7|145393.7|145499.1|145399.1|145478|145378|45
1738669200000|2025-02-04 11:40:00|145493.3|145393.3|145491.5|145391.5|145493.3|145393.3|145491.5|145391.5|8
1738669500000|2025-02-04 11:45:00|145492|145392|145492|145392|145493|145393|145491.5|145391.5|16
1738669800000|2025-02-04 11:50:00|145484.1|145384.1|145468|145368|145484.1|145384.1|145442|145342|39
1738670100000|2025-02-04 11:55:00|145468.5|145368.5|145493.5|145393.5|145498.5|145398.5|145441|145341|80
1738670400000|2025-02-04 12:00:00|145492.5|145392.5|145499.5|145399.5|145499.5|145399.5|145478.5|145378.5|45
1738670700000|2025-02-04 12:05:00|145515.5|145415.5|145524|145424|145524.5|145424.5|145497.5|145397.5|104
1738671000000|2025-02-04 12:10:00|145523|145423|145523|145423|145526|145426|145517|145417|108
1738671300000|2025-02-04 12:15:00|145525.5|145425.5|145490.5|145390.5|145526.5|145426.5|145489.1|145389.1|64
1738671600000|2025-02-04 12:20:00|145488.1|145388.1|145510|145410|145563.5|145463.5|145484.5|145384.5|62
1738671900000|2025-02-04 12:25:00|145510.1|145410.1|145498.5|145398.5|145530|145430|145485.1|145385.1|238
1738672200000|2025-02-04 12:30:00|145497|145397|145445|145345|145505.5|145405.5|145445|145345|120
1738672500000|2025-02-04 12:35:00|145450.5|145350.5|145458.5|145358.5|145466.5|145366.5|145445|145345|43
1738672800000|2025-02-04 12:40:00|145467|145367|145470|145370|145501.5|145401.5|145459.5|145359.5|53
1738673100000|2025-02-04 12:45:00|145468.5|145368.5|145468.5|145368.5|145470.1|145370.1|145460|145360|18
1738673400000|2025-02-04 12:50:00|145468.1|145368.1|145461.5|145361.5|145470|145370|145451.5|145351.5|32
1738673700000|2025-02-04 12:55:00|145462|145362|145470|145370|145470|145370|145461.5|145361.5|22
1738674000000|2025-02-04 13:00:00|145478.5|145378.5|145444.5|145344.5|145492.5|145392.5|145444.5|145344.5|54
1738674300000|2025-02-04 13:05:00|145440|145340|145430|145330|145443.5|145343.5|145430|145330|25
1738674600000|2025-02-04 13:10:00|145434.5|145334.5|145440.8|145340.8|145452.2|145352.2|145425|145325|65
1738674900000|2025-02-04 13:15:00|145440.7|145340.7|145410|145310|145454.4|145354.4|145395.5|145295.5|45
1738675200000|2025-02-04 13:20:00|145410.2|145310.2|145435|145335|145445.1|145345.1|145410.2|145310.2|68
1738675500000|2025-02-04 13:25:00|145436.5|145336.5|145433.5|145333.5|145445|145345|145430|145330|57
1738675800000|2025-02-04 13:30:00|145435|145335|145430|145330|145445|145345|145420|145320|64
1738676100000|2025-02-04 13:35:00|145431|145331|145431.5|145331.5|145443|145343|145429|145329|69
1738676400000|2025-02-04 13:40:00|145432|145332|145410|145310|145435|145335|145410|145310|37
1738676700000|2025-02-04 13:45:00|145414.5|145314.5|145352|145252|145428.5|145328.5|145326.5|145226.5|60
1738677000000|2025-02-04 13:50:00|145355|145255|145293|145193|145358.5|145258.5|145291|145191|76
1738677300000|2025-02-04 13:55:00|145280|145180|145294.5|145194.5|145315.7|145215.7|145266.5|145166.5|118
1738677600000|2025-02-04 14:00:00|145294|145194|145188|145088|145294|145194|145188|145088|107
1738677900000|2025-02-04 14:05:00|145194.5|145094.5|145164|145064|145232.5|145132.5|145163.5|145063.5|85
1738678200000|2025-02-04 14:10:00|145164.5|145064.5|145159.8|145059.8|145217.5|145117.5|145144|145044|151
1738678500000|2025-02-04 14:15:00|145159.6|145059.6|145175.5|145075.5|145193.5|145093.5|145159.6|145059.6|89
1738678800000|2025-02-04 14:20:00|145176|145076|145200.1|145100.1|145200.1|145100.1|145175.1|145075.1|75
1738679100000|2025-02-04 14:25:00|145198.1|145098.1|145179.8|145079.8|145204.3|145104.3|145175|145075|76
1738679400000|2025-02-04 14:30:00|145181.2|145081.2|145175|145075|145187.5|145087.5|145160|145060|73
1738679700000|2025-02-04 14:35:00|145168.5|145068.5|145138.2|145038.2|145177|145077|145135|145035|129
1738680000000|2025-02-04 14:40:00|145135|145035|145125|145025|145155|145055|145110.5|145010.5|105
1738680300000|2025-02-04 14:45:00|145124.5|145024.5|145079|144979|145137|145037|145070.5|144970.5|117
1738680600000|2025-02-04 14:50:00|145079.1|144979.1|145092.1|144892.1|145128.9|144980.7|145072.5|144872.5|156
1738680900000|2025-02-04 14:55:00|145085.1|144885.1|145251.5|144891.5|145266.8|144979.8|145085.1|144885.1|144
1738681200000|2025-02-04 15:00:00|145233.5|144873.5|144967.5|144867.5|145233.5|144892.5|144925.1|144699.1|299
1738681500000|2025-02-04 15:05:00|144966.5|144866.5|145106.2|145006.2|145106.2|145006.2|144923.5|144759|314
1738681800000|2025-02-04 15:10:00|145105.2|145005.2|145078.1|144978.1|145140|145040|145010.1|144910.1|356
1738682100000|2025-02-04 15:15:00|145075.1|144975.1|144975|144875|145085.1|144985.1|144969.9|144869.9|203
1738682400000|2025-02-04 15:20:00|144983.4|144883.4|144989.5|144889.5|145009.3|144909.3|144963.5|144863.5|174
1738682700000|2025-02-04 15:25:00|144990.1|144890.1|144967.1|144867.1|145013.5|144913.5|144946.5|144846.5|135
1738683000000|2025-02-04 15:30:00|144967.5|144867.5|144947.5|144847.5|145007.5|144907.5|144936.5|144836.5|209
1738683300000|2025-02-04 15:35:00|144948|144848|144860.8|144760.8|144963.5|144863.5|144855.1|144755.1|284
1738683600000|2025-02-04 15:40:00|144859.5|144759.5|144890.1|144790.1|144913.1|144813.1|144844.5|144744.5|155
1738683900000|2025-02-04 15:45:00|144886.7|144786.7|144844.5|144744.5|144907.5|144807.5|144843.6|144743.6|98
1738684200000|2025-02-04 15:50:00|144849.5|144749.5|144857.5|144657.5|144866.1|144758.5|144782|144632.5|183
1738684500000|2025-02-04 15:55:00|144859.5|144659.5|144921.5|144721.5|144921.5|144721.5|144858.5|144658.5|271
1738684800000|2025-02-04 16:00:00|144920.5|144720.5|144844.5|144644.5|144928.6|144728.6|144831.5|144631.5|161
1738685100000|2025-02-04 16:05:00|144844.7|144644.7|144783.5|144683.5|144844.7|144724.5|144783.5|144640.1|183
1738685400000|2025-02-04 16:10:00|144782.1|144682.1|144854.3|144754.3|144857|144757|144770.5|144670.5|196
1738685700000|2025-02-04 16:15:00|144851.3|144751.3|144949|144849|144949|144849|144818.5|144718.5|108
1738686000000|2025-02-04 16:20:00|144947.5|144847.5|144978.8|144878.8|145015|144915|144941.7|144841.7|136
1738686300000|2025-02-04 16:25:00|144977.5|144877.5|144928|144828|144977.5|144877.5|144915|144815|84
1738686600000|2025-02-04 16:30:00|144927|144827|144980|144880|144980.9|144880.9|144920|144820|178
1738686900000|2025-02-04 16:35:00|144980.1|144880.1|144926.5|144826.5|144980.1|144880.1|144925|144825|159
1738687200000|2025-02-04 16:40:00|144925.5|144825.5|144960|144860|144977|144877|144920.5|144820.5|93
1738687500000|2025-02-04 16:45:00|144962|144862|144940|144840|144966|144866|144930|144830|54
1738687800000|2025-02-04 16:50:00|144942|144842|144999|144899|145004|144904|144942|144842|134
1738688100000|2025-02-04 16:55:00|144997|144897|145015|144915|145016|144916|144994|144894|123
1738688400000|2025-02-04 17:00:00|145016|144916|145041|144941|145063.6|144963.6|145016|144916|78
1738688700000|2025-02-04 17:05:00|145040|144940|145099.1|144999.1|145099.1|144999.1|145031|144931|124
1738689000000|2025-02-04 17:10:00|145097.5|144997.5|145137.5|144937.5|145145.8|144997.5|145074.1|144922.5|77
1738689300000|2025-02-04 17:15:00|145138.5|144938.5|145325.5|145125.5|145328.5|145128.5|145131.8|144931.8|304
1738689600000|2025-02-04 17:20:00|145305|145105|145306.1|145206.1|145380.5|145223.3|145245.3|145077.5|234
1738689900000|2025-02-04 17:25:00|145304.1|145204.1|145329.6|145129.6|145347.6|145210.1|145267.1|145102.4|247
1738690200000|2025-02-04 17:30:00|145320.8|145120.8|145256.5|145056.5|145350|145150|145255|145055|119
1738690500000|2025-02-04 17:35:00|145255.5|145055.5|145298|145098|145300|145100|145255|145055|124
1738690800000|2025-02-04 17:40:00|145296|145096|145350.5|145150.5|145365|145165|145294.5|145094.5|58
1738691100000|2025-02-04 17:45:00|145350|145150|145350|145150|145365|145165|145345|145145|45
1738691400000|2025-02-04 17:50:00|145345|145145|145334|145134|145350.5|145150.5|145332.5|145132.5|31
1738691700000|2025-02-04 17:55:00|145331.4|145131.4|145257.5|145057.5|145331.4|145131.4|145245|145045|125
1738692000000|2025-02-04 18:00:00|145258.5|145058.5|145275.2|145075.2|145315|145115|145254.6|145054.6|157
1738692300000|2025-02-04 18:05:00|145275.8|145075.8|145268.8|145068.8|145279|145079|145256.8|145056.8|196
1738692600000|2025-02-04 18:10:00|145269.3|145069.3|145248|145048|145277|145077|145232.5|145032.5|254
1738692900000|2025-02-04 18:15:00|145247|145047|145273.3|145073.3|145284|145084|145236.1|145036.1|251
1738693200000|2025-02-04 18:20:00|145272.8|145072.8|145272.3|145072.3|145276.7|145076.7|145249.8|145049.8|281
1738693500000|2025-02-04 18:25:00|145273.8|145073.8|145242.6|145042.6|145285|145085|145240.6|145040.6|130
1738693800000|2025-02-04 18:30:00|145241.6|145041.6|145239.6|145039.6|145243|145043|145238.2|145038.2|142
1738694100000|2025-02-04 18:35:00|145240|145040|145259|145059|145260.5|145060.5|145239.8|145039.8|212
1738694400000|2025-02-04 18:40:00|145257.5|145057.5|145245.5|145045.5|145260.5|145060.5|145222.3|145022.3|212
1738694700000|2025-02-04 18:45:00|145244.5|145044.5|145250.8|145050.8|145284.3|145084.3|145238.2|145038.2|206
1738695000000|2025-02-04 18:50:00|145244.2|145044.2|145211.4|145011.4|145254.5|145054.5|145203.4|145003.4|136
1738695300000|2025-02-04 18:55:00|145223.6|145023.6|145247.5|145047.5|145247.5|145047.5|145209.4|145009.4|70
1738695600000|2025-02-04 19:00:00|145253|145053|145232.3|145032.3|145258|145058|145232.3|145032.3|104
1738695900000|2025-02-04 19:05:00|145233.6|145033.6|145231.8|145031.8|145237.6|145037.6|145217.4|145017.4|70
1738696200000|2025-02-04 19:10:00|145229.5|145029.5|145244.1|145044.1|145247.6|145047.6|145217.4|145017.4|104
1738696500000|2025-02-04 19:15:00|145242.9|145042.9|145251.1|145051.1|145268.3|145068.3|145241.3|145041.3|131
1738696800000|2025-02-04 19:20:00|145252.1|145052.1|145224.1|145024.1|145254.1|145054.1|145221.1|145021.1|144
1738697100000|2025-02-04 19:25:00|145222.9|145022.9|145229.1|145029.1|145238.6|145038.6|145220.4|145020.4|118
1738697400000|2025-02-04 19:30:00|145227.5|145027.5|145175.4|144975.4|145227.5|145027.5|145175.4|144975.4|115
1738697700000|2025-02-04 19:35:00|145184.6|144984.6|145234.1|145034.1|145236.5|145036.5|145169.8|144969.8|194
1738698000000|2025-02-04 19:40:00|145236.1|145036.1|145233.3|145033.3|145261.5|145061.5|145223.4|145023.4|282
1738698300000|2025-02-04 19:45:00|145234.3|145034.3|145208.4|145008.4|145242.6|145042.6|145207.4|145007.4|224
1738698600000|2025-02-04 19:50:00|145219.6|145019.6|145197.6|144997.6|145225.6|145025.6|145181.4|144981.4|210
1738698900000|2025-02-04 19:55:00|145198.6|144998.6|145227.6|145027.6|145243.6|145043.6|145179.4|144979.4|265
1738699200000|2025-02-04 20:00:00|145230.6|145030.6|145180.4|144980.4|145240.6|145040.6|145175.4|144975.4|124
1738699500000|2025-02-04 20:05:00|145183.6|144983.6|145219.6|145019.6|145226.6|145026.6|145180.4|144980.4|171
1738699800000|2025-02-04 20:10:00|145220.6|145020.6|145220.6|145020.6|145229.6|145029.6|145207.4|145007.4|129
1738700100000|2025-02-04 20:15:00|145214.4|145014.4|145218.6|145018.6|145223.6|145023.6|145205.4|145005.4|78
1738700400000|2025-02-04 20:20:00|145221.6|145021.6|145211.4|145011.4|145226.6|145026.6|145206.4|145006.4|37
1738700700000|2025-02-04 20:25:00|145222.6|145022.6|145199.6|144999.6|145222.6|145022.6|145189.4|144989.4|33
1738701000000|2025-02-04 20:30:00|145201.6|145001.6|145199.6|144999.6|145203.4|145003.4|145191.4|144991.4|29
1738701300000|2025-02-04 20:35:00|145202.6|145002.6|145225.1|145025.1|145225.1|145025.1|145198.4|144998.4|12
1738701600000|2025-02-04 20:40:00|145235.1|145035.1|145235.1|145035.1|145235.1|145035.1|145235.1|145035.1|1
1738701900000|2025-02-04 20:45:00|145246.1|145046.1|145265.1|145065.1|145267.5|145067.5|145210.3|145010.3|28
1738702200000|2025-02-04 20:50:00|145260.1|145060.1|145264.1|145064.1|145264.1|145064.1|145232.5|145032.5|48
1738702500000|2025-02-04 20:55:00|145243.5|145043.5|145256.6|145056.6|145270.1|145070.1|145238.5|145038.5|83
1738702800000|2025-02-04 21:00:00|145246.5|145046.5|145246.1|145046.1|145324.6|145124.6|145240.1|145040.1|67
1738703100000|2025-02-04 21:05:00|145248.1|145048.1|145306.6|145106.6|145306.6|145106.6|145248.1|145048.1|92
1738703400000|2025-02-04 21:10:00|145317.6|145095.5|145278.5|145078.5|145317.6|145106.6|145255.1|145055.1|35
1738703700000|2025-02-04 21:15:00|145284.3|145072.5|145333.7|145023.4|145333.7|145072.5|145284.3|145023.3|4
1738704000000|2025-02-04 21:20:00|145344.7|145034.4|145344.7|145034.4|145344.7|145034.4|145344.7|145034.4|1
1738704300000|2025-02-04 21:25:00|145354.7|145024.4|145354.7|145024.4|145354.7|145024.4|145354.7|145024.4|1
1738704600000|2025-02-04 21:30:00|145369.6|145009.6|145364.7|145014.4|145369.6|145024.4|145354.7|145009.6|4
1738705500000|2025-02-04 21:45:00|145344.7|145034.4|145344.7|145034.4|145344.7|145034.4|145344.7|145034.4|1
1738717200000|2025-02-05 01:00:00|144905.1|144805.1|144840.1|144740.1|144963.1|144863.1|144835.5|144735.5|272
1738717500000|2025-02-05 01:05:00|144842.1|144742.1|144899.2|144799.2|144937.3|144837.3|144834|144734|437
1738717800000|2025-02-05 01:10:00|144899.7|144799.7|144911|144811|144933|144833|144875|144775|314
1738718100000|2025-02-05 01:15:00|144919|144819|144898.9|144798.9|144927.4|144827.4|144662.1|144562.1|597
1738718400000|2025-02-05 01:20:00|144899.1|144799.1|144964.2|144864.2|144994.3|144894.3|144873.8|144773.8|446
1738718700000|2025-02-05 01:25:00|144966.5|144866.5|144921.6|144821.6|145003|144903|144890|144790|445
1738719000000|2025-02-05 01:30:00|144921.9|144821.9|144977.9|144877.9|145036.5|144936.5|144846.4|144746.4|529
1738719300000|2025-02-05 01:35:00|144978.6|144878.6|144995|144895|145075.2|144975.2|144976|144876|469
1738719600000|2025-02-05 01:40:00|144994|144894|144994|144894|145052.5|144952.5|144972.5|144872.5|348
1738719900000|2025-02-05 01:45:00|144997.5|144897.5|144970|144870|145079.1|144979.1|144967.8|144867.8|447
1738720200000|2025-02-05 01:50:00|144975.1|144875.1|145065|144965|145075.4|144975.4|144975.1|144875.1|385
1738720500000|2025-02-05 01:55:00|145064.5|144964.5|145114|145014|145114.5|145014.5|145050.5|144950.5|367
1738720800000|2025-02-05 02:00:00|145114.5|145014.5|145046|144946|145173.5|145073.5|145044|144944|325
1738721100000|2025-02-05 02:05:00|145048|144948|144936|144836|145061.5|144961.5|144936|144836|326
1738721400000|2025-02-05 02:10:00|144938.5|144838.5|144806.7|144706.7|144942|144842|144782|144682|435
1738721700000|2025-02-05 02:15:00|144805.1|144705.1|144785.1|144685.1|144863.7|144763.7|144774.5|144674.5|350
1738722000000|2025-02-05 02:20:00|144784.9|144684.9|144737.7|144637.7|144815.8|144715.8|144703.5|144603.5|405
1738722300000|2025-02-05 02:25:00|144737.8|144637.8|144702.4|144602.4|144785.8|144685.8|144682.6|144582.6|377
1738722600000|2025-02-05 02:30:00|144695.5|144595.5|144767.5|144667.5|144773.5|144673.5|144658.8|144558.8|351
1738722900000|2025-02-05 02:35:00|144767.8|144667.8|144786.5|144686.5|144823.5|144723.5|144767.5|144667.5|291
1738723200000|2025-02-05 02:40:00|144788.5|144688.5|144714.6|144614.6|144847|144747|144714.2|144614.2|291
1738723500000|2025-02-05 02:45:00|144717.6|144617.6|144813.3|144713.3|144839.8|144739.8|144697.2|144597.2|373
1738723800000|2025-02-05 02:50:00|144816.1|144716.1|144875|144775|144907|144807|144816.1|144716.1|278
1738724100000|2025-02-05 02:55:00|144879|144779|144895.4|144795.4|144902.9|144802.9|144858.9|144758.9|348
1738724400000|2025-02-05 03:00:00|144896|144796|144885|144785|144909.1|144809.1|144857.1|144757.1|276
1738724700000|2025-02-05 03:05:00|144885.2|144785.2|144854|144754|144905|144805|144853|144753|247
1738725000000|2025-02-05 03:10:00|144854.5|144754.5|144829.9|144729.9|144857|144757|144754.8|144654.8|307
1738725300000|2025-02-05 03:15:00|144830|144730|144833|144733|144858.8|144758.8|144814.5|144714.5|245
1738725600000|2025-02-05 03:20:00|144832.5|144732.5|144850|144750|144880.1|144780.1|144816.1|144716.1|320
1738725900000|2025-02-05 03:25:00|144849.8|144749.8|144830.1|144730.1|144861.5|144761.5|144819.1|144719.1|278
1738726200000|2025-02-05 03:30:00|144829.8|144729.8|144845|144745|144861.7|144761.7|144811.1|144711.1|248
1738726500000|2025-02-05 03:35:00|144847|144747|144818.4|144718.4|144859.2|144759.2|144802.5|144702.5|294
1738726800000|2025-02-05 03:40:00|144819.6|144719.6|144770|144670|144824.4|144724.4|144746|144646|192
1738727100000|2025-02-05 03:45:00|144768.5|144668.5|144814.5|144714.5|144822.1|144722.1|144740|144640|240
1738727400000|2025-02-05 03:50:00|144819.1|144719.1|144810|144710|144824.5|144724.5|144800.4|144700.4|237
1738727700000|2025-02-05 03:55:00|144808|144708|144813.5|144713.5|144830|144730|144803|144703|190
1738728000000|2025-02-05 04:00:00|144813.2|144713.2|144822.8|144722.8|144848.5|144748.5|144802.5|144702.5|206
1738728300000|2025-02-05 04:05:00|144823.5|144723.5|144792.5|144692.5|144830|144730|144790.5|144690.5|263
1738728600000|2025-02-05 04:10:00|144792.8|144692.8|144752.5|144652.5|144796.4|144696.4|144744|144644|247
1738728900000|2025-02-05 04:15:00|144752|144652|144772|144672|144796|144696|144730|144630|223
1738729200000|2025-02-05 04:20:00|144771.8|144671.8|144743.5|144643.5|144789.5|144689.5|144732.1|144632.1|236
1738729500000|2025-02-05 04:25:00|144740.1|144640.1|144757.1|144657.1|144769.5|144669.5|144736.5|144636.5|241
1738729800000|2025-02-05 04:30:00|144757.5|144657.5|144756.3|144656.3|144780|144680|144742.5|144642.5|236
1738730100000|2025-02-05 04:35:00|144756.4|144656.4|144765|144665|144785.1|144685.1|144745.5|144645.5|205
1738730400000|2025-02-05 04:40:00|144764.7|144664.7|144757|144657|144786.1|144686.1|144745.5|144645.5|219
1738730700000|2025-02-05 04:45:00|144756.5|144656.5|144750.5|144650.5|144768|144668|144730.8|144630.8|103
1738731000000|2025-02-05 04:50:00|144753.5|144653.5|144786.5|144686.5|144789.3|144689.3|144749.5|144649.5|89
1738731300000|2025-02-05 04:55:00|144787|144687|144745|144645|144796|144696|144743.5|144643.5|109
1738731600000|2025-02-05 05:00:00|144749|144649|144779|144679|144781|144681|144749|144649|188
1738731900000|2025-02-05 05:05:00|144775.5|144675.5|144736.5|144636.5|144779.8|144679.8|144716.5|144616.5|190
1738732200000|2025-02-05 05:10:00|144737.1|144637.1|144756.5|144656.5|144758.1|144658.1|144718.5|144618.5|159
1738732500000|2025-02-05 05:15:00|144760|144660|144705|144605|144777.5|144677.5|144702.5|144602.5|166
1738732800000|2025-02-05 05:20:00|144705.5|144605.5|144730.8|144630.8|144741|144641|144658.5|144558.5|377
1738733100000|2025-02-05 05:25:00|144731|144631|144865|144765|144888.5|144788.5|144730.8|144630.8|355
1738733400000|2025-02-05 05:30:00|144865.5|144765.5|144835|144735|144874|144774|144815|144715|259
1738733700000|2025-02-05 05:35:00|144834.5|144734.5|144882.5|144782.5|144933.1|144833.1|144830|144730|238
1738734000000|2025-02-05 05:40:00|144883|144783|144856.5|144756.5|144897.5|144797.5|144840|144740|279
1738734300000|2025-02-05 05:45:00|144858|144758|144865.5|144765.5|144871.5|144771.5|144820.5|144720.5|275
1738734600000|2025-02-05 05:50:00|144867|144767|144832|144732|144867|144767|144809.5|144709.5|280
1738734900000|2025-02-05 05:55:00|144832.5|144732.5|144782|144682|144835|144735|144769.5|144669.5|292
1738735200000|2025-02-05 06:00:00|144783.5|144683.5|144771.1|144671.1|144804.5|144704.5|144750.1|144650.1|205
1738735500000|2025-02-05 06:05:00|144770.5|144670.5|144645|144545|144794.5|144694.5|144635.1|144535.1|325
1738735800000|2025-02-05 06:10:00|144643.5|144543.5|144596|144496|144664.9|144564.9|144590|144490|299
1738736100000|2025-02-05 06:15:00|144595.2|144495.2|144397.8|144297.8|144605|144505|144391.1|144291.1|400
1738736400000|2025-02-05 06:20:00|144402.5|144302.5|144365.8|144265.8|144498|144398|144355|144255|473
1738736700000|2025-02-05 06:25:00|144366.7|144266.7|144312.1|144212.1|144407.1|144307.1|144266.5|144166.5|435
1738737000000|2025-02-05 06:30:00|144310.9|144210.9|144402.4|144302.4|144409.9|144309.9|144306.5|144206.5|286
1738737300000|2025-02-05 06:35:00|144402.5|144302.5|144469.9|144369.9|144490.1|144370.5|144397.5|144290.1|162
1738737600000|2025-02-05 06:40:00|144470.1|144370.1|144451.8|144351.8|144470.1|144370.1|144420|144320|96
1738737900000|2025-02-05 06:45:00|144452.1|144352.1|144422.5|144322.5|144459.7|144359.7|144417.3|144317.3|81
1738738200000|2025-02-05 06:50:00|144422|144322|144440.5|144340.5|144472|144372|144422|144322|41
1738738500000|2025-02-05 06:55:00|144440|144340|144474.3|144374.3|144490.1|144390.1|144440|144340|58
1738738800000|2025-02-05 07:00:00|144473.9|144373.9|144485|144385|144488.8|144388.8|144465.1|144365.1|36
1738739100000|2025-02-05 07:05:00|144480|144380|144472.5|144372.5|144516.5|144416.5|144472.5|144372.5|71
1738739400000|2025-02-05 07:10:00|144460.9|144360.9|144449.3|144349.3|144514|144368.1|144429.5|144313.5|99
1738739700000|2025-02-05 07:15:00|144449.5|144349.5|144433.1|144233.1|144514.8|144370|144408.6|144208.6|170
1738740000000|2025-02-05 07:20:00|144433.3|144233.3|144390.9|144290.9|144460.9|144315.1|144390.9|144198.2|153
1738740300000|2025-02-05 07:25:00|144379.3|144279.3|144309.8|144209.8|144387.9|144287.9|144219.2|144119.2|284
1738740600000|2025-02-05 07:30:00|144307.2|144207.2|144383.1|144283.1|144437.9|144292.9|144283.2|144139.5|169
1738740900000|2025-02-05 07:35:00|144389|144289|144401.1|144301.1|144452.5|144303.9|144359|144250|110
1738741200000|2025-02-05 07:40:00|144404|144304|144503.9|144303.9|144503.9|144347.1|144400.5|144250.2|106
1738741500000|2025-02-05 07:45:00|144495.3|144295.3|144447|144347|144510.9|144370.9|144413|144274.3|160
1738741800000|2025-02-05 07:50:00|144447.5|144347.5|144564|144464|144567.8|144467.8|144446|144346|151
1738742100000|2025-02-05 07:55:00|144570.9|144470.9|144512.3|144412.3|144570.9|144470.9|144498.3|144398.3|183
1738742400000|2025-02-05 08:00:00|144523.9|144423.9|144461.5|144361.5|144534.9|144434.9|144450|144350|154
1738742700000|2025-02-05 08:05:00|144466.5|144366.5|144433|144333|144470|144370|144418|144318|130
1738743000000|2025-02-05 08:10:00|144433.5|144333.5|144458.5|144358.5|144490.9|144360|144407|144280.5|116
1738743300000|2025-02-05 08:15:00|144458|144358|144563.5|144463.5|144585.1|144485.1|144458|144358|122
1738743600000|2025-02-05 08:20:00|144558.5|144458.5|144540.9|144440.9|144582|144482|144524.3|144424.3|168
1738743900000|2025-02-05 08:25:00|144529.3|144429.3|144569.3|144469.3|144586.9|144486.9|144529.3|144429.3|127
1738744200000|2025-02-05 08:30:00|144587|144487|144595|144495|144637.5|144537.5|144567.2|144467.2|94
1738744500000|2025-02-05 08:35:00|144594.1|144494.1|144609|144509|144678.5|144578.5|144586.7|144486.7|129
1738744800000|2025-02-05 08:40:00|144608|144508|144589|144489|144620.5|144520.5|144579|144479|114
1738745100000|2025-02-05 08:45:00|144580.2|144480.2|144554.5|144454.5|144580.2|144480.2|144499|144399|100
1738745400000|2025-02-05 08:50:00|144552.9|144452.9|144486.8|144386.8|144552.9|144452.9|144478.5|144378.5|72
1738745700000|2025-02-05 08:55:00|144481.2|144381.2|144455|144355|144514.5|144414.5|144441|144341|132
1738746000000|2025-02-05 09:00:00|144458.5|144358.5|144410|144310|144466.5|144366.5|144397|144297|153
1738746300000|2025-02-05 09:05:00|144413.5|144313.5|144459|144359|144462|144362|144396.5|144296.5|129
1738746600000|2025-02-05 09:10:00|144459.5|144359.5|144435.5|144335.5|144467.1|144367.1|144412.1|144312.1|207
1738746900000|2025-02-05 09:15:00|144436.5|144336.5|144434.1|144334.1|144518|144369.5|144401.1|144238.5|244
1738747200000|2025-02-05 09:20:00|144432|144332|144440.1|144340.1|144515|144365|144428|144280|156
1738747500000|2025-02-05 09:25:00|144435|144335|144480|144380|144481.5|144381.5|144434.1|144334.1|82
1738747800000|2025-02-05 09:30:00|144479.1|144379.1|144459.1|144359.1|144481.5|144381.5|144449.5|144349.5|143
1738748100000|2025-02-05 09:35:00|144458.5|144358.5|144410|144310|144465|144365|144406.5|144306.5|72
1738748400000|2025-02-05 09:40:00|144409.5|144309.5|144371|144271|144409.5|144309.5|144363.5|144263.5|137
1738748700000|2025-02-05 09:45:00|144366|144266|144423.5|144323.5|144425|144325|144364.5|144264.5|129
1738749000000|2025-02-05 09:50:00|144418.5|144318.5|144442.5|144342.5|144443|144343|144403.5|144303.5|87
1738749300000|2025-02-05 09:55:00|144442|144342|144448|144348|144458.5|144358.5|144433.5|144333.5|102
1738749600000|2025-02-05 10:00:00|144440.5|144340.5|144410|144310|144457.1|144357.1|144373.5|144273.5|126
1738749900000|2025-02-05 10:05:00|144402.5|144302.5|144353.5|144253.5|144423|144323|144351.5|144251.5|78
1738750200000|2025-02-05 10:10:00|144352|144252|144391.5|144291.5|144442.5|144311.5|144352|144242.5|118
1738750500000|2025-02-05 10:15:00|144389.5|144289.5|144334.5|144234.5|144389.5|144289.5|144334|144234|118
1738750800000|2025-02-05 10:20:00|144333.5|144233.5|144346.5|144246.5|144348.5|144248.5|144303.5|144203.5|92
1738751100000|2025-02-05 10:25:00|144347.5|144247.5|144316.5|144216.5|144377|144277|144314.5|144214.5|99
1738751400000|2025-02-05 10:30:00|144316.1|144216.1|144260|144160|144336.5|144236.5|144260|144160|124
1738751700000|2025-02-05 10:35:00|144259.5|144159.5|144245.5|144145.5|144260.5|144160.5|144221|144121|86
1738752000000|2025-02-05 10:40:00|144246.5|144146.5|144329.5|144229.5|144330|144230|144246.5|144146.5|89
1738752300000|2025-02-05 10:45:00|144329.1|144229.1|144345|144245|144407|144307|144329.1|144229.1|156
1738752600000|2025-02-05 10:50:00|144352.5|144252.5|144455|144355|144496.1|144396.1|144352.5|144252.5|121
1738752900000|2025-02-05 10:55:00|144445|144345|144408|144308|144445|144345|144391|144291|145
1738753200000|2025-02-05 11:00:00|144407.5|144307.5|144328.5|144228.5|144420.5|144320.5|144310.5|144161.1|249
1738753500000|2025-02-05 11:05:00|144329|144229|144330.1|144230.1|144342.5|144242.5|144314.5|144214.5|208
1738753800000|2025-02-05 11:10:00|144326.5|144226.5|144308.5|144208.5|144340|144240|144301.5|144201.5|312
1738754100000|2025-02-05 11:15:00|144309.1|144209.1|144327.1|144227.1|144336.1|144236.1|144302.1|144202.1|313
1738754400000|2025-02-05 11:20:00|144329.1|144229.1|144333.5|144233.5|144356.5|144256.5|144317.1|144217.1|197
1738754700000|2025-02-05 11:25:00|144332.5|144232.5|144278|144178|144332.5|144232.5|144267|144167|89
1738755000000|2025-02-05 11:30:00|144271.1|144171.1|144301|144201|144301|144201|144269.1|144169.1|22
1738755300000|2025-02-05 11:35:00|144300.5|144200.5|144310|144210|144310.5|144210.5|144300.5|144200.5|14
1738755900000|2025-02-05 11:45:00|144310.5|144210.5|144313|144213|144313.5|144213.5|144310|144210|21
1738756200000|2025-02-05 11:50:00|144310.1|144210.1|144327.5|144227.5|144360.1|144260.1|144310.1|144210.1|105
1738756500000|2025-02-05 11:55:00|144326.1|144226.1|144373|144173|144390.5|144233|144318|144157.5|141
1738756800000|2025-02-05 12:00:00|144389.5|144189.5|144359.1|144259.1|144423.5|144273.5|144341.5|144180.5|138
1738757100000|2025-02-05 12:05:00|144360|144260|144365|144265|144372.5|144272.5|144353|144253|124
1738757400000|2025-02-05 12:10:00|144364.5|144264.5|144368.1|144268.1|144374.5|144274.5|144355|144255|120
1738757700000|2025-02-05 12:15:00|144368.5|144268.5|144316.5|144216.5|144376.5|144276.5|144315.5|144215.5|150
1738758000000|2025-02-05 12:20:00|144316|144216|144319|144219|144339.2|144239.2|144316|144216|33
1738758300000|2025-02-05 12:25:00|144319.5|144219.5|144365.1|144265.1|144370.1|144270.1|144315|144215|110
1738758600000|2025-02-05 12:30:00|144364.5|144264.5|144400|144300|144470|144325|144358|144225|95
1738758900000|2025-02-05 12:35:00|144408.4|144308.4|144456.5|144356.5|144524|144378.1|144405|144280|55
1738759200000|2025-02-05 12:40:00|144451.5|144351.5|144495.1|144295.1|144505|144361.1|144443.6|144293.6|66
1738759500000|2025-02-05 12:45:00|144493.6|144293.6|144525.1|144425.1|144532.5|144432.5|144428.5|144293.6|120
1738759800000|2025-02-05 12:50:00|144526.5|144426.5|144520.1|144420.1|144536.1|144436.1|144520.1|144420.1|104
1738760100000|2025-02-05 12:55:00|144521.5|144421.5|144541.5|144441.5|144560.1|144460.1|144521.1|144421.1|90
1738760400000|2025-02-05 13:00:00|144540.5|144440.5|144545|144445|144602.1|144502.1|144527.5|144427.5|98
1738760700000|2025-02-05 13:05:00|144545.5|144445.5|144609|144409|144632|144470.6|144520|144368.1|317
1738761000000|2025-02-05 13:10:00|144596.4|144396.4|144721|144361|144724|144458|144585|144356.2|201
1738761300000|2025-02-05 13:15:00|144739|144379|144775.1|144575.1|144788.5|144588.5|144653.2|144379|144
1738761600000|2025-02-05 13:20:00|144767|144567|144725|144525|144767|144567|144720|144520|136
1738761900000|2025-02-05 13:25:00|144726.1|144526.1|144547.6|144390.4|144730.1|144530.1|144547.6|144378|81
1738762200000|2025-02-05 13:30:00|144518.6|144361.4|144654|144454|144659|144459|144513.6|144342.1|317
1738762500000|2025-02-05 13:35:00|144653.5|144453.5|144685|144485|144685|144485|144634|144434|111
1738762800000|2025-02-05 13:40:00|144679.5|144479.5|144685|144485|144715|144515|144679.1|144479.1|72
1738763100000|2025-02-05 13:45:00|144689.1|144489.1|144620|144420|144695.5|144495.5|144602.5|144402.5|54
1738763400000|2025-02-05 13:50:00|144624.5|144424.5|144701|144501|144702.6|144536.6|144620|144420|154
1738763700000|2025-02-05 13:55:00|144700.6|144500.6|144652|144452|144701.4|144539.6|144645.2|144451|220
1738764000000|2025-02-05 14:00:00|144676|144476|144684|144484|144695.8|144495.8|144667.5|144467.5|105
1738764300000|2025-02-05 14:05:00|144685|144485|144597.5|144497.5|144695.5|144552.8|144597.5|144472|163
1738764600000|2025-02-05 14:10:00|144598|144498|144525|144425|144605|144505|144515|144415|148
1738764900000|2025-02-05 14:15:00|144522|144422|144612|144512|144630|144530|144522|144422|90
1738765200000|2025-02-05 14:20:00|144605|144505|144580|144480|144605|144505|144560|144460|89
1738765500000|2025-02-05 14:25:00|144580.5|144480.5|144540|144440|144610|144510|144525.5|144425.5|95
1738765800000|2025-02-05 14:30:00|144544.5|144444.5|144517|144417|144550|144450|144501.8|144401.8|117
1738766100000|2025-02-05 14:35:00|144516.5|144416.5|144497.5|144397.5|144550.1|144450.1|144496.5|144396.5|177
1738766400000|2025-02-05 14:40:00|144500.1|144400.1|144671.4|144311.4|144690|144450.1|144500.1|144311.4|130
1738766700000|2025-02-05 14:45:00|144667.4|144307.4|144487|144387|144685|144450.3|144481.5|144307.4|182
1738767000000|2025-02-05 14:50:00|144487.1|144387.1|144480|144280|144575.1|144425.1|144461.1|144280|148
1738767300000|2025-02-05 14:55:00|144480.1|144280.1|144518.6|144158.6|144527.6|144280.1|144336.8|144045.6|352
1738767600000|2025-02-05 15:00:00|144489.9|144129.9|144260.1|144060.1|144489.9|144129.9|144174.5|143932.5|365
1738767900000|2025-02-05 15:05:00|144265.1|144065.1|144220|144120|144375.8|144275.8|144204.5|144065.1|250
1738768200000|2025-02-05 15:10:00|144226.5|144126.5|144201.5|144101.5|144281.6|144181.6|144194|144094|203
1738768500000|2025-02-05 15:15:00|144202|144102|144105.2|144005.2|144259.1|144123|144083.2|143983.2|124
1738768800000|2025-02-05 15:20:00|144105|144005|144137.2|144037.2|144180|144080|144089.5|143989.5|133
1738769100000|2025-02-05 15:25:00|144136.7|144036.7|144181.1|144081.1|144183.9|144083.9|144125|144025|68
1738769400000|2025-02-05 15:30:00|144184.5|144084.5|144195|144095|144220|144120|144170|144070|134
1738769700000|2025-02-05 15:35:00|144196|144096|144175.1|144075.1|144200.5|144100.5|144160|144060|162
1738770000000|2025-02-05 15:40:00|144176.1|144076.1|144174.5|144074.5|144199.5|144099.5|144165.1|144065.1|212
1738770300000|2025-02-05 15:45:00|144175.1|144075.1|144218.9|144118.9|144228.1|144128.1|144175.1|144075.1|181
1738770600000|2025-02-05 15:50:00|144218.5|144118.5|144140.1|144040.1|144218.9|144118.9|144140.1|144040.1|56
1738770900000|2025-02-05 15:55:00|144151.1|144051.1|144156.1|144056.1|144181.5|144081.5|144140.1|144040.1|77
1738771200000|2025-02-05 16:00:00|144155.1|144055.1|144214.4|144014.4|144215|144070.1|144150.1|144014.4|99
1738771500000|2025-02-05 16:05:00|144214.5|144014.5|144159.5|144059.5|144230.1|144075.1|144153.8|144003.9|28
1738771800000|2025-02-05 16:10:00|144160.1|144060.1|144165.1|144065.1|144175.1|144075.1|144158.1|144058.1|25
1738772100000|2025-02-05 16:15:00|144163.5|144063.5|144200.1|144100.1|144263.4|144138.1|144155.1|144046.4|112
1738772400000|2025-02-05 16:20:00|144195.1|144095.1|144282.5|144082.5|144285|144136.5|144179.1|144033.4|78
1738772700000|2025-02-05 16:25:00|144283.1|144083.1|144256.5|144056.5|144283.1|144083.1|144224.1|144024.1|68
1738773000000|2025-02-05 16:30:00|144256.1|144056.1|144169.5|144069.5|144256.5|144087.5|144145.1|144000.1|86
1738773300000|2025-02-05 16:35:00|144169.3|144069.3|144194.5|144094.5|144215.3|144115.3|144165.1|144065.1|115
1738773600000|2025-02-05 16:40:00|144193.5|144093.5|144177.5|144077.5|144235.7|144135.7|144176.1|144076.1|104
1738773900000|2025-02-05 16:45:00|144175.8|144075.8|144192.1|144092.1|144276.6|144120.5|144175.5|144027.3|149
1738774200000|2025-02-05 16:50:00|144192.3|144092.3|144173.2|144073.2|144217.7|144101.3|144160.1|144017.7|115
1738774500000|2025-02-05 16:55:00|144172.2|144072.2|144210.1|144010.1|144223.6|144087.9|144165.5|144010.1|142
1738774800000|2025-02-05 17:00:00|144212.1|144012.1|144148.5|144048.5|144212.5|144060.1|144137.5|144000.1|45
1738775100000|2025-02-05 17:05:00|144147.5|144047.5|144150.1|144050.1|144153.5|144053.5|144140.1|144040.1|65
1738775400000|2025-02-05 17:10:00|144150.5|144050.5|144149.5|144049.5|144153.5|144053.5|144146.1|144046.1|87
1738775700000|2025-02-05 17:15:00|144152.1|144052.1|144187.1|144087.1|144193.5|144093.5|144134.1|144034.1|118
1738776000000|2025-02-05 17:20:00|144188.1|144088.1|144260.5|144160.5|144260.5|144160.5|144188.1|144088.1|67
1738776300000|2025-02-05 17:25:00|144268.1|144168.1|144266.5|144166.5|144307.6|144188.5|144246.8|144093.4|85
1738776600000|2025-02-05 17:30:00|144265.5|144165.5|144253.5|144153.5|144272|144172|144243|144143|40
1738776900000|2025-02-05 17:35:00|144250.5|144150.5|144260|144160|144260.5|144160.5|144215|144115|53
1738777200000|2025-02-05 17:40:00|144263|144163|144315.1|144115.1|144326.5|144177|144263|144115.1|39
1738777800000|2025-02-05 17:50:00|144314.9|144114.9|144311.5|144111.5|144315.1|144115.1|144303.1|144103.1|55
1738778100000|2025-02-05 17:55:00|144312.5|144112.5|144306|144106|144334.4|144134.4|144304|144104|60
1738778400000|2025-02-05 18:00:00|144305.5|144105.5|144274.5|144074.5|144305.5|144105.5|144272|144072|82
1738778700000|2025-02-05 18:05:00|144271.5|144071.5|144329|144129|144332.8|144132.8|144264.5|144064.5|24
1738779000000|2025-02-05 18:10:00|144327|144127|144311.5|144111.5|144327|144127|144311.5|144111.5|55
1738779300000|2025-02-05 18:15:00|144310|144110|144288.5|144088.5|144310|144110|144280|144080|24
1738779600000|2025-02-05 18:20:00|144287.5|144087.5|144267.5|144067.5|144291|144091|144265|144065|57
1738779900000|2025-02-05 18:25:00|144266|144066|144289.5|144089.5|144295|144095|144266|144066|34
1738780200000|2025-02-05 18:30:00|144289|144089|144314.5|144114.5|144314.5|144114.5|144288.5|144088.5|15
1738780500000|2025-02-05 18:35:00|144312.5|144112.5|144305.5|144105.5|144313.5|144113.5|144303|144103|28
1738780800000|2025-02-05 18:40:00|144306|144106|144310|144110|144322|144122|144294.5|144094.5|41
1738781100000|2025-02-05 18:45:00|144312|144112|144309|144109|144337.5|144137.5|144295|144095|25
1738781400000|2025-02-05 18:50:00|144310|144110|144330|144130|144339|144139|144308.5|144108.5|46
1738781700000|2025-02-05 18:55:00|144328|144128|144358|144158|144358|144158|144320|144120|104
1738782000000|2025-02-05 19:00:00|144357.5|144157.5|144375|144175|144384.5|144184.5|144350|144150|31
1738782300000|2025-02-05 19:05:00|144376|144176|144396.6|144196.6|144435|144235|144376|144176|129
1738782600000|2025-02-05 19:10:00|144395|144195|144395|144195|144415|144215|144385.4|144185.4|59
1738782900000|2025-02-05 19:15:00|144395.5|144195.5|144425|144225|144427.5|144227.5|144391.5|144191.5|148
1738783200000|2025-02-05 19:20:00|144427.5|144227.5|144429|144229|144439.5|144239.5|144425.5|144225.5|51
1738783500000|2025-02-05 19:25:00|144429.5|144229.5|144401.5|144201.5|144430|144230|144393.5|144193.5|53
1738783800000|2025-02-05 19:30:00|144395.5|144195.5|144396|144196|144403.6|144203.6|144393.5|144193.5|68
1738784100000|2025-02-05 19:35:00|144395.5|144195.5|144397|144197|144401.5|144201.5|144392|144192|87
1738784400000|2025-02-05 19:40:00|144400|144200|144397.7|144197.7|144407.6|144207.6|144391.8|144191.8|206
1738784700000|2025-02-05 19:45:00|144397|144197|144420.5|144220.5|144420.5|144220.5|144394.5|144194.5|77
1738785000000|2025-02-05 19:50:00|144417.5|144217.5|144465.4|144265.4|144466.2|144266.2|144417.5|144217.5|57
1738785300000|2025-02-05 19:55:00|144460.4|144260.4|144470.7|144270.7|144478.4|144278.4|144460.4|144260.4|62
1738785600000|2025-02-05 20:00:00|144468.7|144268.7|144470|144270|144470.2|144270.2|144445|144245|26
1738785900000|2025-02-05 20:05:00|144480|144280|144480.4|144280.4|144480.4|144280.4|144470|144270|13
1738786200000|2025-02-05 20:10:00|144477.2|144277.2|144468.5|144268.5|144477.2|144277.2|144456|144256|10
1738786500000|2025-02-05 20:15:00|144468.1|144268.1|144468.1|144268.1|144468.1|144268.1|144468.1|144268.1|1
1738786800000|2025-02-05 20:20:00|144466.5|144266.5|144470.5|144270.5|144470.5|144270.5|144465.1|144265.1|3
1738787100000|2025-02-05 20:25:00|144467.5|144267.5|144442.3|144242.3|144476.1|144276.1|144418.6|144214.5|87
1738787400000|2025-02-05 20:30:00|144443.3|144243.3|144470.1|144270.1|144481.1|144281.1|144443.3|144243.3|14
1738788000000|2025-02-05 20:40:00|144470|144270|144470|144270|144470|144270|144470|144270|1
1738788300000|2025-02-05 20:45:00|144486|144286|144570.7|144336.1|144643.7|144400.8|144486|144286|39
1738788600000|2025-02-05 20:50:00|144580.7|144326.1|144525|144325|144596.9|144364.1|144525|144325|12
1738788900000|2025-02-05 20:55:00|144525.5|144325.5|144528.5|144328.5|144529|144329|144525.5|144325.5|29
1738789200000|2025-02-05 21:00:00|144529|144329|144525|144325|144529|144329|144525|144325|13
1738789500000|2025-02-05 21:05:00|144524.5|144324.5|144525|144325|144537.5|144337.5|144524|144324|23
1738789800000|2025-02-05 21:10:00|144531.5|144331.5|144525|144325|144564.6|144364.6|144525|144325|28
1738790100000|2025-02-05 21:15:00|144542|144308|144559.5|144199.5|144574.5|144308|144542|144199.5|13
1738790400000|2025-02-05 21:20:00|144554.6|144204.3|144583.5|144223.5|144583.5|144265.1|144534.6|144204.3|7
1738791600000|2025-02-05 21:40:00|144600.3|144240.3|144623.5|144263.5|144650.3|144290.3|144600.3|144240.3|7
1738792200000|2025-02-05 21:50:00|144614.5|144254.5|144614.5|144254.5|144614.5|144254.5|144614.5|144254.5|1
1738803600000|2025-02-06 01:00:00|144475.5|144375.5|144562.1|144462.1|144582.5|144482.5|144449|144349|311
1738803900000|2025-02-06 01:05:00|144564.1|144464.1|144555|144455|144570.1|144470.1|144505|144405|207
1738804200000|2025-02-06 01:10:00|144554.5|144454.5|144500|144400|144561.5|144461.5|144495|144395|209
1738804500000|2025-02-06 01:15:00|144497.5|144397.5|144453.5|144353.5|144532|144432|144398.1|144298.1|317
1738804800000|2025-02-06 01:20:00|144448.2|144348.2|144506.5|144406.5|144527|144427|144447|144347|276
1738805100000|2025-02-06 01:25:00|144507|144407|144567|144467|144612.5|144512.5|144505|144405|290
1738805400000|2025-02-06 01:30:00|144566|144466|144491|144391|144608.1|144508.1|144456.1|144356.1|491
1738805700000|2025-02-06 01:35:00|144490.8|144390.8|144430.4|144330.4|144540.4|144440.4|144430.4|144330.4|411
1738806000000|2025-02-06 01:40:00|144432.2|144332.2|144426|144326|144435.1|144335.1|144327.5|144227.5|434
1738806300000|2025-02-06 01:45:00|144426.5|144326.5|144459.5|144359.5|144461.5|144361.5|144395|144295|292
1738806600000|2025-02-06 01:50:00|144462.5|144362.5|144451.5|144351.5|144526.5|144426.5|144440.4|144340.4|344
1738806900000|2025-02-06 01:55:00|144451|144351|144375|144275|144451|144351|144355|144255|277
1738807200000|2025-02-06 02:00:00|144374|144274|144393.5|144293.5|144430|144330|144372.1|144272.1|306
1738807500000|2025-02-06 02:05:00|144394.5|144294.5|144368|144268|144415|144315|144361|144261|275
1738807800000|2025-02-06 02:10:00|144367|144267|144477.8|144377.8|144483.8|144383.8|144366.5|144266.5|305
1738808100000|2025-02-06 02:15:00|144477.5|144377.5|144525.5|144425.5|144547|144447|144467|144367|306
1738808400000|2025-02-06 02:20:00|144526|144426|144682.7|144582.7|144712.1|144612.1|144511.5|144411.5|351
1738808700000|2025-02-06 02:25:00|144687.1|144587.1|144653|144553|144705|144605|144645.5|144545.5|352
1738809000000|2025-02-06 02:30:00|144653.5|144553.5|144671.5|144571.5|144707.4|144607.4|144642.5|144542.5|401
1738809300000|2025-02-06 02:35:00|144672|144572|144731.1|144631.1|144792.3|144692.3|144667.5|144567.5|384
1738809600000|2025-02-06 02:40:00|144732.1|144632.1|144735|144635|144757.8|144657.8|144721|144621|233
1738809900000|2025-02-06 02:45:00|144734|144634|144731.5|144631.5|144751.8|144651.8|144710.5|144610.5|196
1738810200000|2025-02-06 02:50:00|144733.4|144633.4|144709.6|144609.6|144769|144669|144703.3|144603.3|200
1738810500000|2025-02-06 02:55:00|144710|144610|144644.7|144544.7|144718.2|144618.2|144638.5|144538.5|255
1738810800000|2025-02-06 03:00:00|144647.5|144547.5|144700|144600|144712.3|144612.3|144645.6|144545.6|269
1738811100000|2025-02-06 03:05:00|144700.5|144600.5|144742.3|144642.3|144760.5|144660.5|144691.5|144591.5|193
1738811400000|2025-02-06 03:10:00|144741.8|144641.8|144717.8|144617.8|144742.3|144642.3|144690.5|144590.5|181
1738811700000|2025-02-06 03:15:00|144710|144610|144733|144633|144760|144660|144708|144608|233
1738812000000|2025-02-06 03:20:00|144733.5|144633.5|144696.5|144596.5|144744.5|144644.5|144679.5|144579.5|174
1738812300000|2025-02-06 03:25:00|144696|144596|144722.9|144622.9|144755.1|144655.1|144695.5|144595.5|210
1738812600000|2025-02-06 03:30:00|144723.3|144623.3|144726|144626|144785|144685|144723.3|144623.3|165
1738812900000|2025-02-06 03:35:00|144726.5|144626.5|144716.5|144616.5|144746.5|144646.5|144699.5|144599.5|171
1738813200000|2025-02-06 03:40:00|144715.6|144615.6|144833.5|144733.5|144838.5|144738.5|144714.2|144614.2|209
1738813500000|2025-02-06 03:45:00|144833|144733|144853.1|144753.1|144855|144755|144825.1|144725.1|168
1738813800000|2025-02-06 03:50:00|144853.5|144753.5|144858.1|144758.1|144868.9|144768.9|144835.5|144735.5|125
1738814100000|2025-02-06 03:55:00|144856.1|144756.1|144797.9|144697.9|144858.3|144758.3|144768.5|144668.5|258
1738814400000|2025-02-06 04:00:00|144797.7|144697.7|144777.1|144677.1|144818.1|144718.1|144777.1|144677.1|202
1738814700000|2025-02-06 04:05:00|144776.5|144676.5|144759.1|144659.1|144788.5|144688.5|144729.7|144629.7|184
1738815000000|2025-02-06 04:10:00|144759.5|144659.5|144750.1|144650.1|144774.1|144674.1|144731.1|144631.1|156
1738815300000|2025-02-06 04:15:00|144745.5|144645.5|144731.1|144631.1|144749.1|144649.1|144725.1|144625.1|161
1738815600000|2025-02-06 04:20:00|144730.5|144630.5|144710.1|144610.1|144742.1|144642.1|144708.8|144608.8|167
1738815900000|2025-02-06 04:25:00|144709.5|144609.5|144716.5|144616.5|144722.1|144622.1|144680.1|144580.1|163
1738816200000|2025-02-06 04:30:00|144717.1|144617.1|144717.5|144617.5|144719|144619|144665|144565|188
1738816500000|2025-02-06 04:35:00|144717|144617|144701.5|144601.5|144719.4|144619.4|144692.5|144592.5|165
1738816800000|2025-02-06 04:40:00|144701.1|144601.1|144645.1|144545.1|144706.1|144606.1|144628|144528|251
1738817100000|2025-02-06 04:45:00|144645.5|144545.5|144726.5|144626.5|144727|144627|144643.5|144543.5|147
1738817400000|2025-02-06 04:50:00|144727|144627|144706.5|144606.5|144739.2|144639.2|144701.5|144601.5|219
1738817700000|2025-02-06 04:55:00|144706.1|144606.1|144717.4|144617.4|144733.5|144633.5|144676.5|144576.5|215
1738818000000|2025-02-06 05:00:00|144717.3|144617.3|144678.1|144578.1|144729.1|144629.1|144678.1|144578.1|158
1738818300000|2025-02-06 05:05:00|144678.5|144578.5|144652.1|144552.1|144699.5|144599.5|144636.5|144536.5|164
1738818600000|2025-02-06 05:10:00|144655.1|144555.1|144656.5|144556.5|144665|144565|144621|144521|196
1738818900000|2025-02-06 05:15:00|144657|144557|144725.5|144625.5|144739|144639|144656.5|144556.5|276
1738819200000|2025-02-06 05:20:00|144725|144625|144688.4|144588.4|144730|144630|144675.1|144575.1|282
1738819500000|2025-02-06 05:25:00|144688.8|144588.8|144695|144595|144707.8|144607.8|144657|144557|210
1738819800000|2025-02-06 05:30:00|144696.5|144596.5|144597.5|144497.5|144707.5|144607.5|144593.1|144493.1|240
1738820100000|2025-02-06 05:35:00|144596.5|144496.5|144614.5|144514.5|144624.1|144524.1|144565|144465|293
1738820400000|2025-02-06 05:40:00|144614|144514|144635|144535|144644|144544|144605|144505|140
1738820700000|2025-02-06 05:45:00|144635.5|144535.5|144656.5|144556.5|144682.5|144582.5|144635.5|144535.5|118
1738821000000|2025-02-06 05:50:00|144658.5|144558.5|144655|144555|144710|144610|144655|144555|123
1738821300000|2025-02-06 05:55:00|144654.5|144554.5|144728|144628|144759.2|144659.2|144642.5|144542.5|254
1738821600000|2025-02-06 06:00:00|144728.5|144628.5|144703.5|144603.5|144738.5|144638.5|144684|144584|291
1738821900000|2025-02-06 06:05:00|144703|144603|144693|144593|144732.5|144632.5|144676.5|144576.5|242
1738822200000|2025-02-06 06:10:00|144693.5|144593.5|144712.5|144612.5|144713.5|144613.5|144684.5|144584.5|189
1738822500000|2025-02-06 06:15:00|144711.5|144611.5|144692.5|144592.5|144722.5|144622.5|144685.5|144585.5|187
1738822800000|2025-02-06 06:20:00|144692|144592|144610|144510|144710.5|144610.5|144581.5|144481.5|278
1738823100000|2025-02-06 06:25:00|144610.5|144510.5|144615.1|144515.1|144637|144537|144594.5|144494.5|310
1738823400000|2025-02-06 06:30:00|144616.1|144516.1|144643.5|144543.5|144660.1|144560.1|144605.1|144505.1|177
1738823700000|2025-02-06 06:35:00|144645.1|144545.1|144624.5|144524.5|144647.5|144547.5|144601.5|144501.5|51
1738824000000|2025-02-06 06:40:00|144623.5|144523.5|144590|144490|144623.5|144523.5|144588.5|144488.5|110
1738824300000|2025-02-06 06:45:00|144597.1|144497.1|144646.1|144546.1|144660|144560|144597.1|144497.1|230
1738824600000|2025-02-06 06:50:00|144647.5|144547.5|144649.1|144549.1|144653.1|144553.1|144636.1|144536.1|62
1738824900000|2025-02-06 06:55:00|144650.1|144550.1|144650.1|144550.1|144703.1|144603.1|144644|144544|98
1738825200000|2025-02-06 07:00:00|144645.7|144545.7|144759.2|144559.2|144789.9|144628|144637.3|144506.1|201
1738825500000|2025-02-06 07:05:00|144766.8|144566.8|144679.5|144579.5|144766.8|144620.9|144676|144554.2|143
1738825800000|2025-02-06 07:10:00|144680.1|144580.1|144770.9|144570.9|144770.9|144622.1|144659.2|144559.2|123
1738826100000|2025-02-06 07:15:00|144770.8|144570.8|144711.8|144611.8|144770.8|144631.8|144699.2|144570.8|71
1738826400000|2025-02-06 07:20:00|144699.2|144599.2|144725.7|144625.7|144725.7|144625.7|144676.1|144576.1|82
1738826700000|2025-02-06 07:25:00|144726.2|144626.2|144755.1|144655.1|144756|144656|144722|144622|166
1738827000000|2025-02-06 07:30:00|144755.3|144655.3|144743.5|144643.5|144785.5|144685.5|144735.9|144635.9|90
1738827300000|2025-02-06 07:35:00|144743.8|144643.8|144709.3|144609.3|144765.1|144665.1|144709.3|144609.3|98
1738827600000|2025-02-06 07:40:00|144720.9|144620.9|144750|144650|144758.5|144658.5|144711.3|144611.3|93
1738827900000|2025-02-06 07:45:00|144751.1|144651.1|144760|144660|144765.1|144665.1|144750|144650|20
1738828200000|2025-02-06 07:50:00|144760.5|144660.5|144836.5|144736.5|144839.2|144739.2|144760|144660|43
1738828500000|2025-02-06 07:55:00|144835|144735|144975.1|144775.1|144980.1|144842.5|144835|144735|63
1738828800000|2025-02-06 08:00:00|144925|144825|144925.1|144825.1|145010.9|144854.5|144924.5|144799.3|30
1738829100000|2025-02-06 08:05:00|144925.5|144825.5|144968.8|144868.8|144987.5|144887.5|144920|144820|35
1738829400000|2025-02-06 08:10:00|144969.4|144869.4|144965.1|144865.1|145010.1|144910.1|144960|144860|81
1738829700000|2025-02-06 08:15:00|144960|144860|144936.1|144836.1|145002|144885|144914.5|144756|95
1738830000000|2025-02-06 08:20:00|144936.5|144836.5|145022.3|144822.3|145030.8|144867.7|144930.4|144789.2|54
1738830300000|2025-02-06 08:25:00|145022.1|144822.1|145005|144905|145022.1|144905|144936|144815.1|46
1738830600000|2025-02-06 08:30:00|145004.1|144904.1|144935|144835|145006|144906|144935|144835|55
1738830900000|2025-02-06 08:35:00|144938.5|144838.5|144866.5|144766.5|144940|144840|144855|144755|78
1738831200000|2025-02-06 08:40:00|144870.1|144770.1|144884.5|144784.5|144894.1|144794.1|144863.1|144763.1|75
1738831500000|2025-02-06 08:45:00|144884|144784|144912.5|144812.5|144935|144835|144884|144784|93
1738831800000|2025-02-06 08:50:00|144912|144812|144890|144790|144913.5|144813.5|144885|144785|34
1738832100000|2025-02-06 08:55:00|144889.5|144789.5|144912.2|144812.2|144920|144820|144880|144780|59
1738832400000|2025-02-06 09:00:00|144898.5|144798.5|144795|144695|144899|144799|144795|144695|65
1738832700000|2025-02-06 09:05:00|144794.5|144694.5|144838.1|144738.1|144850|144750|144772|144672|96
1738833000000|2025-02-06 09:10:00|144830|144730|144858|144758|144860|144760|144782|144682|90
1738833300000|2025-02-06 09:15:00|144857|144757|144940|144840|144940|144840|144857|144757|42
1738833600000|2025-02-06 09:20:00|144935|144835|145025.1|144925.1|145035.1|144935.1|144935|144835|36
1738833900000|2025-02-06 09:25:00|145027.5|144927.5|145009.1|144909.1|145027.5|144927.5|145009.1|144909.1|22
1738834200000|2025-02-06 09:30:00|145009.5|144909.5|145003|144903|145035.1|144935.1|144965|144865|87
1738834500000|2025-02-06 09:35:00|145003.5|144903.5|144992|144892|145008.5|144908.5|144986.1|144886.1|205
1738834800000|2025-02-06 09:40:00|144991.5|144891.5|145001.5|144901.5|145020|144920|144990|144890|172
1738835100000|2025-02-06 09:45:00|145003.1|144903.1|144996|144896|145010|144910|144985.5|144885.5|127
1738835400000|2025-02-06 09:50:00|144995|144895|144975.5|144875.5|144995|144895|144956|144856|110
1738835700000|2025-02-06 09:55:00|144977.5|144877.5|144973.5|144873.5|144995|144895|144971|144871|72
1738836000000|2025-02-06 10:00:00|144972|144872|144894.5|144794.5|144984.5|144884.5|144870.1|144770.1|123
1738836300000|2025-02-06 10:05:00|144900|144800|144953.1|144853.1|144956.1|144856.1|144874|144774|125
1738836600000|2025-02-06 10:10:00|144951|144851|144912.1|144812.1|144952.5|144852.5|144908.5|144808.5|133
1738836900000|2025-02-06 10:15:00|144923.5|144823.5|144902|144802|144928|144828|144898.5|144798.5|101
1738837200000|2025-02-06 10:20:00|144901|144801|144836|144736|144901.5|144801.5|144831|144731|104
1738837500000|2025-02-06 10:25:00|144836.5|144736.5|144826|144726|144885|144755|144813|144685|95
1738837800000|2025-02-06 10:30:00|144827.5|144727.5|144819|144719|144840|144740|144819|144719|105
1738838100000|2025-02-06 10:35:00|144809.5|144709.5|144846.5|144746.5|144849.5|144749.5|144782.5|144682.5|149
1738838400000|2025-02-06 10:40:00|144845|144745|144908|144808|144908|144808|144843.5|144743.5|82
1738838700000|2025-02-06 10:45:00|144907|144807|144905.1|144805.1|144908.5|144808.5|144885.1|144785.1|78
1738839000000|2025-02-06 10:50:00|144906.1|144806.1|144900.1|144800.1|144925.1|144825.1|144889.5|144789.5|41
1738839300000|2025-02-06 10:55:00|144900|144800|144882.1|144782.1|144943.5|144811.1|144871.5|144733.5|76
1738839600000|2025-02-06 11:00:00|144881.1|144781.1|144895|144795|144897|144797|144871.5|144771.5|35
1738839900000|2025-02-06 11:05:00|144894.1|144794.1|144892.1|144792.1|144894.1|144794.1|144865.5|144765.5|70
1738840200000|2025-02-06 11:10:00|144892.5|144792.5|144944|144844|144949.5|144849.5|144882.5|144782.5|63
1738840500000|2025-02-06 11:15:00|144945|144845|144871.5|144771.5|144946.1|144846.1|144871.5|144771.5|121
1738840800000|2025-02-06 11:20:00|144870.5|144770.5|144870.5|144770.5|144875.1|144775.1|144860|144760|90
1738841100000|2025-02-06 11:25:00|144871.5|144771.5|144839.1|144739.1|144923|144771.5|144839.1|144699|96
1738841400000|2025-02-06 11:30:00|144846.1|144746.1|144741|144641|144846.1|144746.1|144729|144629|166
1738841700000|2025-02-06 11:35:00|144741.5|144641.5|144804|144604|144804|144652.1|144706.5|144539|123
1738842000000|2025-02-06 11:40:00|144790.7|144590.7|144741.1|144641.1|144793.5|144646.1|144734.1|144580.5|67
1738842300000|2025-02-06 11:45:00|144739.5|144639.5|144743|144643|144793|144647|144720|144581.7|47
1738842600000|2025-02-06 11:50:00|144741.5|144641.5|144794.5|144694.5|144824|144698.5|144740.5|144601|122
1738842900000|2025-02-06 11:55:00|144797.5|144697.5|144907|144707|144924|144757.5|144792.5|144672|142
1738843200000|2025-02-06 12:00:00|144907.5|144707.5|144954.5|144854.5|145032.5|144856.5|144905|144705|346
1738843500000|2025-02-06 12:05:00|144958|144858|144998.1|144798.1|145022|144871.5|144946.1|144795.1|188
1738843800000|2025-02-06 12:10:00|145007|144807|144988.1|144788.1|145021.5|144875|144935.1|144788.1|107
1738844100000|2025-02-06 12:15:00|144985.5|144785.5|145010|144810|145019.5|144819.5|144985.1|144785.1|148
1738844400000|2025-02-06 12:20:00|145009.1|144809.1|144950|144850|145012.1|144870|144937.5|144779.1|63
1738844700000|2025-02-06 12:25:00|144942.1|144842.1|144977.6|144777.6|144977.6|144842.1|144916|144777.6|7
1738845000000|2025-02-06 12:30:00|144979.4|144779.4|144974.5|144774.5|144980|144823.5|144880.5|144740|34
1738845300000|2025-02-06 12:35:00|144975|144775|144984.5|144784.5|145003.5|144837.1|144927.1|144759.1|98
1738845600000|2025-02-06 12:40:00|144985.4|144785.4|144893|144793|144997|144805|144893|144731|87
1738845900000|2025-02-06 12:45:00|144944|144744|144950|144850|144992|144850|144918.6|144744|92
1738846200000|2025-02-06 12:50:00|144948.1|144848.1|144950|144850|145000|144852.1|144937|144784|37
1738846500000|2025-02-06 12:55:00|144960|144860|144994|144794|145009|144865.5|144960|144791.5|31
1738846800000|2025-02-06 13:00:00|144993|144793|144950|144850|144995.5|144883|144924.5|144775|72
1738847100000|2025-02-06 13:05:00|144947|144847|144945|144845|144987|144887|144945|144845|75
1738847400000|2025-02-06 13:10:00|144953|144853|144925.1|144825.1|144953|144853|144915|144815|27
1738847700000|2025-02-06 13:15:00|144928.1|144828.1|144926|144826|144940|144840|144913.5|144813.5|59
1738848000000|2025-02-06 13:20:00|144925|144825|144925|144825|144930|144830|144925|144825|24
1738848300000|2025-02-06 13:25:00|144925.1|144825.1|145030.1|144670.1|145050|144825.1|144901.5|144656|64
1738848600000|2025-02-06 13:30:00|145031|144671|144840.1|144740.1|145031|144775|144840.1|144635.6|128
1738848900000|2025-02-06 13:35:00|144837.6|144737.6|144810.1|144710.1|144912|144755|144785|144647.6|118
1738849200000|2025-02-06 13:40:00|144790|144690|144840|144740|144865|144765|144780.1|144655|97
1738849500000|2025-02-06 13:45:00|144836.5|144736.5|144843|144743|144846.5|144746.5|144816|144716|52
1738849800000|2025-02-06 13:50:00|144847|144747|144828.1|144728.1|144864|144764|144796|144696|107
1738850100000|2025-02-06 13:55:00|144825.5|144725.5|144756.1|144656.1|144828.1|144728.1|144756.1|144656.1|71
1738850400000|2025-02-06 14:00:00|144775.2|144675.2|144767.5|144667.5|144780|144680|144762.5|144662.5|14
1738850700000|2025-02-06 14:05:00|144765|144665|144760|144660|144770|144670|144753|144653|26
1738851000000|2025-02-06 14:10:00|144757|144657|144782.5|144682.5|144795|144695|144745|144645|47
1738851300000|2025-02-06 14:15:00|144782|144682|144791.7|144691.7|144805.1|144705.1|144779.7|144679.7|57
1738851600000|2025-02-06 14:20:00|144791.3|144691.3|144784|144684|144795.8|144695.8|144781.3|144681.3|49
1738851900000|2025-02-06 14:25:00|144773.5|144673.5|144759.6|144659.6|144775|144675|144753.5|144653.5|57
1738852200000|2025-02-06 14:30:00|144761.4|144661.4|144759|144659|144772.5|144672.5|144754.6|144654.6|93
1738852500000|2025-02-06 14:35:00|144758|144658|144705.7|144605.7|144758.5|144658.5|144685.5|144585.5|119
1738852800000|2025-02-06 14:40:00|144705.3|144605.3|144665.5|144565.5|144711.3|144611.3|144662|144562|112
1738853100000|2025-02-06 14:45:00|144664.5|144564.5|144715|144615|144720.7|144620.7|144652.1|144552.1|86
1738853400000|2025-02-06 14:50:00|144710|144610|144705|144605|144720|144620|144684.1|144584.1|82
1738853700000|2025-02-06 14:55:00|144710|144610|144691|144591|144725|144625|144690.5|144590.5|59
1738854000000|2025-02-06 15:00:00|144690|144590|144670|144570|144725|144625|144635|144535|125
1738854300000|2025-02-06 15:05:00|144657|144557|144650|144550|144660.1|144560.1|144625|144525|73
1738854600000|2025-02-06 15:10:00|144650.5|144550.5|144642.5|144542.5|144681|144581|144640|144540|83
1738854900000|2025-02-06 15:15:00|144641.5|144541.5|144567.5|144367.5|144641.5|144541.5|144540|144350|110
1738855200000|2025-02-06 15:20:00|144562.5|144362.5|144510.1|144310.1|144565.1|144365.1|144510.1|144310.1|66
1738855500000|2025-02-06 15:25:00|144460|144360|144531.5|144431.5|144531.5|144431.5|144460|144360|98
1738855800000|2025-02-06 15:30:00|144535|144435|144534.5|144434.5|144573.5|144473.5|144508|144408|128
1738856100000|2025-02-06 15:35:00|144535.5|144435.5|144553.6|144453.6|144590.1|144490.1|144530.1|144430.1|114
1738856400000|2025-02-06 15:40:00|144548.5|144448.5|144516.5|144416.5|144548.5|144448.5|144489.9|144389.9|98
1738856700000|2025-02-06 15:45:00|144515.5|144415.5|144480|144380|144516.5|144416.5|144475|144375|123
1738857000000|2025-02-06 15:50:00|144482|144382|144485.6|144385.6|144520.5|144420.5|144482|144382|66
1738857300000|2025-02-06 15:55:00|144485.4|144385.4|144506.5|144406.5|144510|144410|144475|144375|84
1738857600000|2025-02-06 16:00:00|144503.5|144403.5|144489|144389|144510|144410|144480|144380|50
1738857900000|2025-02-06 16:05:00|144488.5|144388.5|144500|144400|144500|144400|144480|144380|31
1738858200000|2025-02-06 16:10:00|144493.1|144393.1|144486|144386|144494.5|144394.5|144475|144375|28
1738858500000|2025-02-06 16:15:00|144491|144391|144484.5|144384.5|144494|144394|144475|144375|36
1738858800000|2025-02-06 16:20:00|144485|144385|144465|144365|144490|144390|144462.5|144362.5|45
1738859100000|2025-02-06 16:25:00|144469|144369|144478.5|144378.5|144480|144380|144465|144365|10
1738859400000|2025-02-06 16:30:00|144473.5|144373.5|144510|144410|144515|144415|144465|144365|34
1738859700000|2025-02-06 16:35:00|144505|144405|144551.2|144451.2|144593.1|144493.1|144490|144390|49
1738860000000|2025-02-06 16:40:00|144547.8|144447.8|144624.8|144424.8|144632.6|144480.8|144547.8|144421.8|131
1738860300000|2025-02-06 16:45:00|144626.8|144426.8|144613.3|144513.3|144633.8|144515.8|144578.3|144421.8|143
1738860600000|2025-02-06 16:50:00|144616.2|144516.2|144615.6|144515.6|144647.6|144516.8|144589.3|144447.6|131
1738860900000|2025-02-06 16:55:00|144615.7|144515.7|144626.5|144526.5|144627.9|144527.9|144615|144515|81
1738861200000|2025-02-06 17:00:00|144630.1|144530.1|144604.5|144504.5|144667.6|144537.2|144604.5|144458.3|51
1738861500000|2025-02-06 17:05:00|144605.1|144505.1|144615.1|144515.1|144615.1|144515.1|144595.1|144495.1|14
1738861800000|2025-02-06 17:10:00|144614.5|144514.5|144614.1|144514.1|144667.6|144517.2|144604.5|144456.4|55
1738862100000|2025-02-06 17:15:00|144615.1|144515.1|144615.1|144515.1|144615.1|144515.1|144563.5|144463.5|48
1738862400000|2025-02-06 17:20:00|144614.5|144514.5|144615.5|144515.5|144676.6|144518.8|144612.5|144466.4|110
1738862700000|2025-02-06 17:25:00|144616.6|144516.6|144604.1|144504.1|144676.6|144518.8|144602.1|144466.4|97
1738863000000|2025-02-06 17:30:00|144604|144504|144669.2|144469.2|144678.8|144507.8|144604|144456.4|122
1738863300000|2025-02-06 17:35:00|144666.4|144466.4|144662.4|144462.4|144676.6|144476.6|144652|144452|112
1738863600000|2025-02-06 17:40:00|144667.7|144467.7|144681.2|144481.2|144686.6|144486.6|144652.4|144452.4|148
1738863900000|2025-02-06 17:45:00|144686.6|144486.6|144677.8|144477.8|144687.6|144487.6|144672.4|144472.4|92
1738864200000|2025-02-06 17:50:00|144686.6|144486.6|144673.4|144473.4|144687.6|144487.6|144662.4|144462.4|123
1738864500000|2025-02-06 17:55:00|144686.6|144486.6|144654.8|144454.8|144687.6|144487.6|144654.2|144454.2|197
1738864800000|2025-02-06 18:00:00|144661.8|144461.8|144654.8|144454.8|144661.8|144461.8|144652.4|144452.4|156
1738865100000|2025-02-06 18:05:00|144654|144454|144677.5|144477.5|144713.1|144513.1|144608.4|144408.4|128
1738865400000|2025-02-06 18:10:00|144675|144475|144655|144455|144686.6|144486.6|144623.4|144423.4|103
1738865700000|2025-02-06 18:15:00|144651.2|144451.2|144633.8|144433.8|144660|144460|144631|144431|75
1738866000000|2025-02-06 18:20:00|144632.4|144432.4|144620.6|144420.6|144637.2|144437.2|144602.8|144402.8|82
1738866300000|2025-02-06 18:25:00|144609|144409|144593.4|144393.4|144631.3|144431.3|144591.2|144391.2|61
1738866600000|2025-02-06 18:30:00|144606.6|144406.6|144585|144385|144616.6|144416.6|144572.1|144372.1|48
1738866900000|2025-02-06 18:35:00|144580|144380|144568|144368|144580|144380|144565|144365|31
1738867200000|2025-02-06 18:40:00|144567|144367|144515|144315|144570|144370|144515|144315|26
1738867500000|2025-02-06 18:45:00|144528.8|144328.8|144501.5|144301.5|144541.5|144341.5|144496.5|144296.5|54
1738867800000|2025-02-06 18:50:00|144511.5|144311.5|144560|144360|144560|144360|144511.5|144311.5|15
1738868100000|2025-02-06 18:55:00|144565|144365|144538.8|144338.8|144565|144365|144515|144315|41
1738868400000|2025-02-06 19:00:00|144546.6|144346.6|144515|144315|144546.6|144346.6|144503|144303|27
1738868700000|2025-02-06 19:05:00|144513|144313|144565.1|144365.1|144571.1|144371.1|144513|144313|26
1738869000000|2025-02-06 19:10:00|144570.1|144370.1|144570.1|144370.1|144570.1|144370.1|144550.5|144350.5|5
1738869300000|2025-02-06 19:15:00|144580.1|144380.1|144570.1|144370.1|144580.1|144380.1|144570.1|144370.1|30
1738869600000|2025-02-06 19:20:00|144580.1|144380.1|144580.1|144380.1|144580.1|144380.1|144570.1|144370.1|4
1738869900000|2025-02-06 19:25:00|144576.5|144376.5|144570.1|144370.1|144580.1|144380.1|144570.1|144370.1|13
1738870200000|2025-02-06 19:30:00|144570.5|144370.5|144572.1|144372.1|144580.1|144380.1|144570.1|144370.1|19
1738870500000|2025-02-06 19:35:00|144571.5|144371.5|144570.1|144370.1|144580.1|144380.1|144570.1|144370.1|36
1738870800000|2025-02-06 19:40:00|144571.1|144371.1|144570.1|144370.1|144580.1|144380.1|144570.1|144370.1|12
1738871100000|2025-02-06 19:45:00|144568.1|144368.1|144565.5|144365.5|144570.1|144370.1|144565.1|144365.1|26
1738871400000|2025-02-06 19:50:00|144565.1|144365.1|144570.1|144370.1|144572.5|144372.5|144565.1|144365.1|55
1738871700000|2025-02-06 19:55:00|144570.5|144370.5|144568.5|144368.5|144572.5|144372.5|144567.5|144367.5|38
1738872000000|2025-02-06 20:00:00|144570.1|144370.1|144565.1|144365.1|144572.1|144372.1|144565.1|144365.1|17
1738872300000|2025-02-06 20:05:00|144561.9|144361.9|144553.6|144353.6|144566.6|144366.6|144543.4|144343.4|22
1738872600000|2025-02-06 20:10:00|144543.4|144343.4|144558|144358|144558|144358|144543.4|144343.4|19
1738872900000|2025-02-06 20:15:00|144551.3|144351.3|144551.2|144351.2|144558.4|144358.4|144543.5|144343.5|60
1738873200000|2025-02-06 20:20:00|144553|144353|144552.8|144352.8|144558.3|144358.3|144551.2|144351.2|51
1738873500000|2025-02-06 20:25:00|144551.2|144351.2|144560.6|144360.6|144560.6|144360.6|144551.2|144351.2|16
1738873800000|2025-02-06 20:30:00|144550.5|144350.5|144517.1|144317.1|144550.5|144350.5|144503.5|144303.5|74
1738874100000|2025-02-06 20:35:00|144517.7|144317.7|144517.9|144317.9|144517.9|144317.9|144503.5|144303.5|33
1738874400000|2025-02-06 20:40:00|144503.5|144303.5|144503.5|144303.5|144518.1|144318.1|144503.5|144303.5|15
1738874700000|2025-02-06 20:45:00|144518.1|144318.1|144503.5|144303.5|144518.4|144318.4|144503.5|144303.5|31
1738875000000|2025-02-06 20:50:00|144517|144317|144517|144317|144517.3|144317.3|144503.5|144303.5|16
1738875300000|2025-02-06 20:55:00|144517.1|144317.1|144543.5|144343.5|144566.6|144366.6|144503.5|144290.1|28
1738875600000|2025-02-06 21:00:00|144565.8|144354.7|144548.9|144338|144565.8|144354.7|144543.5|144338|94
1738876200000|2025-02-06 21:10:00|144543.5|144343.5|144548.9|144338|144548.9|144343.5|144543.5|144338|12
1738876500000|2025-02-06 21:15:00|144573.9|144312.9|144563.9|144302.9|144573.9|144312.9|144540.3|144279.3|3
1738877400000|2025-02-06 21:30:00|144540.4|144306.4|144553.9|144292.9|144553.9|144306.4|144540.4|144292.9|3
1738878300000|2025-02-06 21:45:00|144583.2|144263.7|144573.2|144273.7|144583.2|144273.7|144573.2|144263.7|2
1738878600000|2025-02-06 21:50:00|144583.2|144263.7|144583.2|144263.7|144583.2|144263.7|144583.2|144263.7|1
1738890000000|2025-02-07 01:00:00|144670.3|144570.3|144613.5|144513.5|144688.2|144588.2|144611.5|144511.5|203
1738890300000|2025-02-07 01:05:00|144611.5|144511.5|144640.4|144540.4|144653.5|144553.5|144611.5|144511.5|151
1738890600000|2025-02-07 01:10:00|144642.9|144542.9|144694.5|144594.5|144720.4|144620.4|144642.9|144542.9|235
1738890900000|2025-02-07 01:15:00|144692|144592|144675|144575|144712.5|144612.5|144649.5|144549.5|331
1738891200000|2025-02-07 01:20:00|144672|144572|144679.5|144579.5|144698|144598|144624.5|144524.5|268
1738891500000|2025-02-07 01:25:00|144679|144579|144735|144635|144748.1|144648.1|144679|144579|314
1738891800000|2025-02-07 01:30:00|144733|144633|144705|144605|144760|144660|144700.5|144600.5|332
1738892100000|2025-02-07 01:35:00|144704|144604|144715|144615|144724.5|144624.5|144684.5|144584.5|221
1738892400000|2025-02-07 01:40:00|144710|144610|144704.5|144604.5|144710|144610|144664.5|144564.5|280
1738892700000|2025-02-07 01:45:00|144699.5|144599.5|144675.5|144575.5|144702|144602|144619.5|144519.5|380
1738893000000|2025-02-07 01:50:00|144675|144575|144638|144538|144712.1|144612.1|144638|144538|380
1738893300000|2025-02-07 01:55:00|144637.5|144537.5|144612.9|144512.9|144637.5|144537.5|144583.5|144483.5|456
1738893600000|2025-02-07 02:00:00|144614.4|144514.4|144636.5|144536.5|144641|144541|144591.4|144491.4|352
1738893900000|2025-02-07 02:05:00|144633|144533|144631|144531|144640.3|144540.3|144599|144499|225
1738894200000|2025-02-07 02:10:00|144630.5|144530.5|144636.5|144536.5|144651.5|144551.5|144597.5|144497.5|262
1738894500000|2025-02-07 02:15:00|144637|144537|144600.2|144500.2|144641.5|144541.5|144585|144485|242
1738894800000|2025-02-07 02:20:00|144600.3|144500.3|144605|144505|144615|144515|144592|144492|239
1738895100000|2025-02-07 02:25:00|144607|144507|144630|144530|144632|144532|144601.5|144501.5|134
1738895400000|2025-02-07 02:30:00|144630.5|144530.5|144653.5|144553.5|144668.8|144568.8|144620.5|144520.5|134
1738895700000|2025-02-07 02:35:00|144653|144553|144629.2|144529.2|144662|144562|144620.5|144520.5|257
1738896000000|2025-02-07 02:40:00|144628.2|144528.2|144605|144505|144628.2|144528.2|144604.6|144504.6|143
1738896300000|2025-02-07 02:45:00|144600.9|144500.9|144626.5|144526.5|144631.5|144531.5|144600|144500|135
1738896600000|2025-02-07 02:50:00|144627|144527|144628|144528|144640|144540|144615|144515|113
1738896900000|2025-02-07 02:55:00|144628.5|144528.5|144630|144530|144646|144546|144622.5|144522.5|173
1738897200000|2025-02-07 03:00:00|144630.5|144530.5|144637|144537|144648.5|144548.5|144630.5|144530.5|99
1738897500000|2025-02-07 03:05:00|144638|144538|144645|144545|144655|144555|144636.5|144536.5|100
1738897800000|2025-02-07 03:10:00|144640|144540|144605|144505|144640|144540|144587|144487|283
1738898100000|2025-02-07 03:15:00|144602.5|144502.5|144575|144475|144602.5|144502.5|144541|144441|272
1738898400000|2025-02-07 03:20:00|144574|144474|144486.2|144386.2|144574|144474|144440.7|144340.7|366
1738898700000|2025-02-07 03:25:00|144486.4|144386.4|144515|144415|144516.5|144416.5|144483.5|144383.5|204
1738899000000|2025-02-07 03:30:00|144515.1|144415.1|144575.2|144475.2|144578.8|144478.8|144515.1|144415.1|189
1738899300000|2025-02-07 03:35:00|144575|144475|144622|144522|144626|144526|144572.5|144472.5|171
1738899600000|2025-02-07 03:40:00|144621.5|144521.5|144615.1|144515.1|144625.1|144525.1|144597|144497|169
1738899900000|2025-02-07 03:45:00|144614.1|144514.1|144614|144514|144615|144515|144602.5|144502.5|93
1738900200000|2025-02-07 03:50:00|144611.5|144511.5|144615|144515|144615|144515|144600|144500|107
1738900500000|2025-02-07 03:55:00|144614.5|144514.5|144610|144510|144623.5|144523.5|144605|144505|53
1738900800000|2025-02-07 04:00:00|144609|144509|144615|144515|144617|144517|144602.5|144502.5|64
1738901100000|2025-02-07 04:05:00|144619.2|144519.2|144666|144566|144675|144575|144619.2|144519.2|239
1738901400000|2025-02-07 04:10:00|144666.5|144566.5|144667|144567|144682|144582|144663|144563|182
1738901700000|2025-02-07 04:15:00|144667.5|144567.5|144681.1|144581.1|144687|144587|144666.5|144566.5|117
1738902000000|2025-02-07 04:20:00|144681.2|144581.2|144654|144554|144682|144582|144651.2|144551.2|137
1738902300000|2025-02-07 04:25:00|144647.5|144547.5|144640.1|144540.1|144647.5|144547.5|144626|144526|169
1738902600000|2025-02-07 04:30:00|144638.5|144538.5|144655.1|144555.1|144658.1|144558.1|144630|144530|177
1738902900000|2025-02-07 04:35:00|144656.5|144556.5|144671.5|144571.5|144702.5|144602.5|144651|144551|152
1738903200000|2025-02-07 04:40:00|144670|144570|144624|144524|144680.1|144580.1|144621.3|144521.3|208
1738903500000|2025-02-07 04:45:00|144624.2|144524.2|144642|144542|144642|144542|144607.8|144507.8|259
1738903800000|2025-02-07 04:50:00|144641.5|144541.5|144637.1|144537.1|144651.1|144551.1|144630.5|144530.5|133
1738904100000|2025-02-07 04:55:00|144636.1|144536.1|144605|144505|144636.1|144536.1|144591.3|144491.3|221
1738904400000|2025-02-07 05:00:00|144606|144506|144587|144487|144617.1|144517.1|144584.5|144484.5|176
1738904700000|2025-02-07 05:05:00|144586.5|144486.5|144592|144492|144608.5|144508.5|144586.5|144486.5|143
1738905000000|2025-02-07 05:10:00|144591.5|144491.5|144617.1|144517.1|144625|144525|144584.5|144484.5|124
1738905300000|2025-02-07 05:15:00|144617.5|144517.5|144632.1|144532.1|144635.1|144535.1|144613|144513|135
1738905600000|2025-02-07 05:20:00|144631.5|144531.5|144622.5|144522.5|144640|144540|144616.7|144516.7|103
1738905900000|2025-02-07 05:25:00|144622|144522|144655.1|144555.1|144662.1|144562.1|144607|144507|93
1738906200000|2025-02-07 05:30:00|144654.5|144554.5|144637.5|144537.5|144664.5|144564.5|144628.5|144528.5|171
1738906500000|2025-02-07 05:35:00|144637.7|144537.7|144611.8|144511.8|144641.2|144541.2|144602.9|144502.9|185
1738906800000|2025-02-07 05:40:00|144613.5|144513.5|144682.4|144582.4|144692|144592|144611.5|144511.5|185
1738907100000|2025-02-07 05:45:00|144682|144582|144723|144623|144741|144641|144679.3|144579.3|257
1738907400000|2025-02-07 05:50:00|144723.5|144623.5|144715.5|144615.5|144751.3|144651.3|144703.1|144603.1|197
1738907700000|2025-02-07 05:55:00|144716.1|144616.1|144713.5|144613.5|144754.5|144654.5|144705.1|144605.1|310
1738908000000|2025-02-07 06:00:00|144713.1|144613.1|144722.5|144622.5|144734.1|144634.1|144701.1|144601.1|196
1738908300000|2025-02-07 06:05:00|144722.1|144622.1|144664.1|144564.1|144724|144624|144660.1|144560.1|193
1738908600000|2025-02-07 06:10:00|144659.1|144559.1|144664|144564|144681.6|144581.6|144650.8|144550.8|236
1738908900000|2025-02-07 06:15:00|144663.5|144563.5|144625.5|144525.5|144664.4|144564.4|144625.1|144525.1|272
1738909200000|2025-02-07 06:20:00|144624.5|144524.5|144604.1|144504.1|144624.5|144524.5|144580|144480|208
1738909500000|2025-02-07 06:25:00|144604.3|144504.3|144637|144537|144637|144537|144542.5|144442.5|296
1738909800000|2025-02-07 06:30:00|144640|144540|144635.5|144535.5|144653.5|144553.5|144614.3|144514.3|142
1738910100000|2025-02-07 06:35:00|144636.1|144536.1|144635.1|144535.1|144637.3|144537.3|144627.5|144527.5|108
1738910400000|2025-02-07 06:40:00|144638|144538|144641.1|144541.1|144646.1|144546.1|144637.5|144537.5|71
1738910700000|2025-02-07 06:45:00|144637.5|144537.5|144635.1|144535.1|144642.5|144542.5|144635.1|144535.1|31
1738911000000|2025-02-07 06:50:00|144645|144545|144645.1|144545.1|144654.5|144554.5|144645|144545|9
1738911300000|2025-02-07 06:55:00|144640|144540|144633.1|144533.1|144645|144545|144630|144530|6
1738911600000|2025-02-07 07:00:00|144636.5|144536.5|144680|144580|144683.5|144583.5|144632.1|144532.1|96
1738911900000|2025-02-07 07:05:00|144674.5|144574.5|144659.1|144559.1|144674.5|144574.5|144648|144548|75
1738912200000|2025-02-07 07:10:00|144658.5|144558.5|144634|144534|144658.5|144558.5|144633.5|144533.5|41
1738912500000|2025-02-07 07:15:00|144631.5|144531.5|144616.5|144516.5|144633.5|144533.5|144616|144516|37
1738912800000|2025-02-07 07:20:00|144615.5|144515.5|144625.1|144525.1|144637.1|144537.1|144615.5|144515.5|54
1738913100000|2025-02-07 07:25:00|144627.1|144527.1|144619.5|144519.5|144644.5|144544.5|144619.5|144519.5|21
1738913400000|2025-02-07 07:30:00|144620|144520|144625.1|144525.1|144630|144530|144619.1|144519.1|20
1738913700000|2025-02-07 07:35:00|144628.5|144528.5|144637|144537|144656|144556|144628.5|144528.5|47
1738914000000|2025-02-07 07:40:00|144635.1|144535.1|144632|144532|144635.1|144535.1|144616.5|144516.5|42
1738914300000|2025-02-07 07:45:00|144629.5|144529.5|144631|144531|144635.5|144535.5|144628.5|144528.5|27
1738914600000|2025-02-07 07:50:00|144631.5|144531.5|144628|144528|144634.5|144534.5|144618|144518|29
1738914900000|2025-02-07 07:55:00|144630.1|144530.1|144578.5|144478.5|144631.5|144531.5|144573.5|144473.5|47
1738915200000|2025-02-07 08:00:00|144578.1|144478.1|144519.1|144419.1|144603.5|144503.5|144518.5|144418.5|79
1738915500000|2025-02-07 08:05:00|144517.1|144417.1|144470.1|144270.1|144520.1|144420.1|144386|144247.5|74
1738915800000|2025-02-07 08:10:00|144415.1|144315.1|144380.5|144280.5|144455.6|144315.1|144345|144170|108
1738916100000|2025-02-07 08:15:00|144381|144281|144392.5|144292.5|144444.1|144305|144360|144210|336
1738916400000|2025-02-07 08:20:00|144389.5|144289.5|144384.5|144284.5|144390.5|144290.5|144373.3|144273.3|464
1738916700000|2025-02-07 08:25:00|144390|144290|144420|144320|144513.9|144355|144384.1|144260.2|233
1738917000000|2025-02-07 08:30:00|144414.1|144314.1|144335.5|144235.5|144415.1|144315.1|144327.5|144227.5|54
1738917300000|2025-02-07 08:35:00|144335.1|144235.1|144340.1|144240.1|144352.1|144252.1|144324.5|144224.5|76
1738917600000|2025-02-07 08:40:00|144342.1|144242.1|144330.5|144230.5|144345.5|144245.5|144329.5|144229.5|15
1738917900000|2025-02-07 08:45:00|144330.1|144230.1|144269.5|144169.5|144340.1|144240.1|144269.5|144169.5|35
1738918200000|2025-02-07 08:50:00|144270|144170|144235|144135|144298.5|144198.5|144235|144135|49
1738918500000|2025-02-07 08:55:00|144241|144141|144155|144055|144245.5|144145.5|144152.5|144052.5|79
1738918800000|2025-02-07 09:00:00|144157.5|144057.5|144241|144141|144241|144141|144155|144055|186
1738919100000|2025-02-07 09:05:00|144236|144136|144275.5|144075.5|144290.1|144155.7|144216.7|144056.5|93
1738919400000|2025-02-07 09:10:00|144275|144075|144181.5|144081.5|144275|144133.5|144179|144063.5|73
1738919700000|2025-02-07 09:15:00|144183.1|144083.1|144211|144111|144211.5|144111.5|144180.5|144080.5|123
1738920000000|2025-02-07 09:20:00|144211.5|144111.5|144215|144115|144215|144115|144193|144093|93
1738920300000|2025-02-07 09:25:00|144214|144114|144275.5|144175.5|144280|144180|144198.5|144098.5|100
1738920600000|2025-02-07 09:30:00|144277|144177|144250|144150|144277|144177|144242.5|144142.5|39
1738920900000|2025-02-07 09:35:00|144250.5|144150.5|144351.1|144251.1|144353.5|144253.5|144250|144150|104
1738921200000|2025-02-07 09:40:00|144345.1|144245.1|144326.5|144226.5|144345.1|144245.1|144319.5|144219.5|83
1738921500000|2025-02-07 09:45:00|144326.1|144226.1|144376|144276|144430.5|144330.5|144324.1|144224.1|135
1738921800000|2025-02-07 09:50:00|144385|144285|144426.4|144226.4|144426.9|144294.4|144295.2|144195.2|147
1738922100000|2025-02-07 09:55:00|144425.1|144225.1|144424.5|144324.5|144425.1|144324.5|144357.1|144196.1|180
1738922400000|2025-02-07 10:00:00|144422|144322|144428|144328|144457|144357|144421.5|144321.5|80
1738922700000|2025-02-07 10:05:00|144426.5|144326.5|144463|144363|144473|144373|144424|144324|129
1738923000000|2025-02-07 10:10:00|144465|144365|144418.5|144318.5|144465|144365|144418.5|144318.5|114
1738923300000|2025-02-07 10:15:00|144420|144320|144409.5|144309.5|144430.5|144330.5|144404.4|144304.4|55
1738923600000|2025-02-07 10:20:00|144407.6|144307.6|144393.5|144293.5|144409.8|144309.8|144367.6|144267.6|149
1738923900000|2025-02-07 10:25:00|144392.5|144292.5|144374.5|144274.5|144402|144302|144373|144273|110
1738924200000|2025-02-07 10:30:00|144372.5|144272.5|144382.5|144282.5|144398|144298|144370.5|144270.5|140
1738924500000|2025-02-07 10:35:00|144385|144285|144385|144285|144393|144293|144380|144280|153
1738924800000|2025-02-07 10:40:00|144389|144289|144398.5|144298.5|144398.5|144298.5|144382.5|144282.5|97
1738925100000|2025-02-07 10:45:00|144398.7|144298.7|144349.5|144249.5|144402|144302|144335|144235|165
1738925400000|2025-02-07 10:50:00|144348.5|144248.5|144367|144267|144369|144269|144346|144246|217
1738925700000|2025-02-07 10:55:00|144368|144268|144349.5|144249.5|144368.5|144268.5|144347.5|144247.5|278
1738926000000|2025-02-07 11:00:00|144351|144251|144363|144263|144365|144265|144349.5|144249.5|154
1738926300000|2025-02-07 11:05:00|144368|144268|144395.5|144295.5|144395.5|144295.5|144368|144268|33
1738926600000|2025-02-07 11:10:00|144396|144296|144373.5|144273.5|144396|144296|144373.5|144273.5|11
1738926900000|2025-02-07 11:15:00|144374.1|144274.1|144361.5|144261.5|144379.1|144279.1|144361.5|144261.5|93
1738927200000|2025-02-07 11:20:00|144362.1|144262.1|144378.5|144278.5|144393.1|144293.1|144361.1|144261.1|205
1738927500000|2025-02-07 11:25:00|144377|144277|144350|144250|144377|144277|144346.5|144246.5|62
1738927800000|2025-02-07 11:30:00|144358.5|144258.5|144409|144309|144409|144309|144358.5|144258.5|18
1738928100000|2025-02-07 11:35:00|144409.5|144309.5|144409.5|144309.5|144410|144310|144409|144309|4
1738928400000|2025-02-07 11:40:00|144410.5|144310.5|144416.5|144316.5|144418|144318|144400|144300|23
1738928700000|2025-02-07 11:45:00|144415.5|144315.5|144418.5|144318.5|144418.5|144318.5|144414|144314|10
1738929000000|2025-02-07 11:50:00|144413.5|144313.5|144431.5|144331.5|144435|144335|144372.1|144272.1|236
1738929300000|2025-02-07 11:55:00|144430|144330|144444.5|144344.5|144452|144352|144416.5|144316.5|266
1738929600000|2025-02-07 12:00:00|144446.5|144346.5|144474.5|144374.5|144487|144387|144446.5|144346.5|110
1738929900000|2025-02-07 12:05:00|144475.5|144375.5|144417.1|144317.1|144480|144380|144413.5|144313.5|87
1738930200000|2025-02-07 12:10:00|144418.5|144318.5|144454.5|144354.5|144462.5|144362.5|144414.5|144314.5|108
1738930500000|2025-02-07 12:15:00|144453.5|144353.5|144440.5|144340.5|144463.1|144363.1|144438.1|144338.1|86
1738930800000|2025-02-07 12:20:00|144439.5|144339.5|144453.5|144353.5|144477.5|144377.5|144422|144322|233
1738931100000|2025-02-07 12:25:00|144455.5|144355.5|144502.5|144402.5|144510|144410|144452.5|144352.5|78
1738931400000|2025-02-07 12:30:00|144506.5|144406.5|144490|144390|144510.5|144410.5|144484.5|144384.5|153
1738931700000|2025-02-07 12:35:00|144489.1|144389.1|144470.5|144370.5|144495.1|144395.1|144465.1|144365.1|132
1738932000000|2025-02-07 12:40:00|144468.5|144368.5|144513.5|144413.5|144513.5|144413.5|144447.5|144347.5|120
1738932300000|2025-02-07 12:45:00|144515.5|144415.5|144501.5|144401.5|144516.5|144416.5|144496|144396|85
1738932600000|2025-02-07 12:50:00|144502|144402|144510|144410|144521|144421|144496|144396|208
1738932900000|2025-02-07 12:55:00|144518|144418|144524.1|144424.1|144524.1|144424.1|144495|144395|216
1738933200000|2025-02-07 13:00:00|144523.5|144423.5|144575.5|144475.5|144578.5|144478.5|144513.5|144413.5|125
1738933500000|2025-02-07 13:05:00|144576|144476|144588.1|144488.1|144615|144515|144575|144475|68
1738933800000|2025-02-07 13:10:00|144588.5|144488.5|144696.5|144496.5|144699.3|144515.1|144584.5|144445.1|167
1738934100000|2025-02-07 13:15:00|144698.5|144498.5|144644.5|144444.5|144699.5|144499.5|144639.5|144439.5|102
1738934400000|2025-02-07 13:20:00|144641.5|144441.5|144623.4|144407.6|144679.1|144479.1|144597|144387.9|156
1738934700000|2025-02-07 13:25:00|144629.9|144401.1|144599|144239|144661.9|144401.1|144571.1|144211.1|157
1738935000000|2025-02-07 13:30:00|144311.1|143951.1|144680|144480|144882.6|144654.5|144196.1|143836.1|193
1738935300000|2025-02-07 13:35:00|144678|144478|144535.5|144335.5|144690|144490|144530.1|144310.4|344
1738935600000|2025-02-07 13:40:00|144533|144333|144530.7|144330.7|144579.7|144365|144495|144295|250
1738935900000|2025-02-07 13:45:00|144531.4|144331.4|144561.6|144461.6|144570|144465.1|144510|144310|126
1738936200000|2025-02-07 13:50:00|144561.3|144461.3|144610|144510|144611.5|144511.5|144537.9|144437.9|166
1738936500000|2025-02-07 13:55:00|144618.5|144518.5|144610|144510|144681.1|144581.1|144600.2|144500.2|77
1738936800000|2025-02-07 14:00:00|144618.1|144518.1|144627.1|144527.1|144640.1|144540.1|144592.7|144492.7|102
1738937100000|2025-02-07 14:05:00|144626.5|144526.5|144690.1|144490.1|144690.1|144560.1|144614.5|144481.5|42
1738937400000|2025-02-07 14:10:00|144685.1|144485.1|144640.1|144540.1|144697.5|144550.1|144623.5|144485.1|83
1738937700000|2025-02-07 14:15:00|144627.8|144527.8|144655.1|144555.1|144682|144555.1|144615.1|144457.5|45
1738938000000|2025-02-07 14:20:00|144655.5|144555.5|144651.1|144551.1|144666.1|144566.1|144617.5|144517.5|73
1738938300000|2025-02-07 14:25:00|144661.7|144561.7|144639.5|144439.5|144680.2|144580.2|144580.1|144435.1|102
1738938600000|2025-02-07 14:30:00|144641.1|144441.1|144520.1|144420.1|144642.1|144480.1|144510.1|144410.1|95
1738938900000|2025-02-07 14:35:00|144519.5|144419.5|144510.1|144410.1|144530.1|144430.1|144456.1|144356.1|65
1738939200000|2025-02-07 14:40:00|144515.1|144415.1|144580.1|144380.1|144590.1|144430.1|144470.1|144350.1|121
1738939500000|2025-02-07 14:45:00|144592.5|144392.5|144610.1|144410.1|144648.5|144448.5|144585.1|144385.1|133
1738939800000|2025-02-07 14:50:00|144611.1|144411.1|144620.1|144420.1|144668.1|144468.1|144601|144401|88
1738940100000|2025-02-07 14:55:00|144620|144420|144691.4|144331.4|144745|144486.2|144600|144331.4|83
1738940400000|2025-02-07 15:00:00|144705|144345|144675.1|144575.1|144837.7|144637.7|144630.1|144345|98
1738940700000|2025-02-07 15:05:00|144675|144575|144676.5|144576.5|144728.1|144628.1|144670.1|144570.1|117
1738941000000|2025-02-07 15:10:00|144680.1|144580.1|144741.5|144641.5|144775.1|144675.1|144666.3|144566.3|94
1738941300000|2025-02-07 15:15:00|144740.1|144640.1|144722.1|144622.1|144760.1|144660.1|144721.1|144621.1|114
1738941600000|2025-02-07 15:20:00|144721.5|144621.5|144770.1|144670.1|144770.1|144670.1|144721.1|144621.1|159
1738941900000|2025-02-07 15:25:00|144765.1|144665.1|144743.5|144643.5|144765.1|144665.1|144719.5|144619.5|179
1738942200000|2025-02-07 15:30:00|144746.1|144646.1|144686.1|144586.1|144765.1|144665.1|144686.1|144586.1|154
1738942500000|2025-02-07 15:35:00|144683.1|144583.1|144739.1|144639.1|144739.1|144639.1|144669.5|144569.5|163
1738942800000|2025-02-07 15:40:00|144734.1|144634.1|144685.5|144485.5|144738.5|144638.5|144642.5|144484.1|102
1738943100000|2025-02-07 15:45:00|144684.5|144484.5|144655.1|144455.1|144691.5|144491.5|144651.1|144451.1|191
1738943400000|2025-02-07 15:50:00|144656.1|144456.1|144956.4|144610.5|145122.5|144922.5|144622.9|144422.9|318
1738943700000|2025-02-07 15:55:00|144886.6|144686.6|145111.6|144911.6|145290.4|145062.7|144833.3|144574|312
1738944000000|2025-02-07 16:00:00|145103.5|144903.5|145375|145175|145467.6|145267.6|145103.5|144899.6|167
1738944300000|2025-02-07 16:05:00|145386.6|145186.6|145360.1|145160.1|145476.6|145276.6|145337.5|145137.5|145
1738944600000|2025-02-07 16:10:00|145350.1|145150.1|145390.1|145190.1|145431.2|145231.2|145315.1|145115.1|176
1738944900000|2025-02-07 16:15:00|145387.1|145187.1|145427.4|145227.4|145470.1|145270.1|145384.5|145184.5|229
1738945200000|2025-02-07 16:20:00|145436.6|145236.6|145286.6|145086.6|145446.6|145246.6|145193.4|144993.4|362
1738945500000|2025-02-07 16:25:00|145277.5|145077.5|145278.5|145178.5|145346.1|145199.1|145244.5|145077.5|259
1738945800000|2025-02-07 16:30:00|145277.5|145177.5|145260.1|145160.1|145311.4|145177.5|145220.5|145070.4|297
1738946100000|2025-02-07 16:35:00|145261.5|145161.5|145301.5|145201.5|145363.6|145209.2|145259.1|145121.3|229
1738946400000|2025-02-07 16:40:00|145303.5|145203.5|145408.5|145208.5|145408.5|145223.1|145303.5|145159.5|98
1738946700000|2025-02-07 16:45:00|145407.5|145207.5|145430|145230|145432|145232|145375.5|145175.5|169
1738947000000|2025-02-07 16:50:00|145429.5|145229.5|145399.6|145199.6|145430|145230|145381.5|145181.5|117
1738947300000|2025-02-07 16:55:00|145398.8|145198.8|145402.1|145202.1|145437.6|145237.6|145375.1|145175.1|166
1738947600000|2025-02-07 17:00:00|145406.5|145206.5|145430.5|145230.5|145455.1|145255.1|145402.1|145202.1|194
1738947900000|2025-02-07 17:05:00|145432.7|145232.7|145266.1|145066.1|145441.5|145241.5|145165|144958|358
1738948200000|2025-02-07 17:10:00|145269.5|145069.5|145375.6|145175.6|145387.5|145187.5|145268.1|145068.1|278
1738948500000|2025-02-07 17:15:00|145374.3|145174.3|145650.9|145387.9|145717.4|145465.7|145364.4|145164.4|344
1738948800000|2025-02-07 17:20:00|145647.1|145391.8|145563.7|145343.1|145735.5|145436|145554.5|145250.1|269
1738949100000|2025-02-07 17:25:00|145567.9|145347.3|145641.2|145441.2|145656.9|145446.6|145540.8|145309.6|160
1738949400000|2025-02-07 17:30:00|145641.3|145441.3|145611.5|145411.5|145677.7|145477.7|145606.5|145406.5|116
1738949700000|2025-02-07 17:35:00|145612.1|145412.1|145518.5|145318.5|145627.5|145427.5|145516.5|145316.5|145
1738950000000|2025-02-07 17:40:00|145519.5|145319.5|145528.1|145328.1|145582.6|145382.6|145519.5|145319.5|128
1738950300000|2025-02-07 17:45:00|145526.5|145326.5|145529.1|145329.1|145564.7|145364.7|145524.1|145324.1|116
1738950600000|2025-02-07 17:50:00|145528.1|145328.1|145553.2|145353.2|145559.6|145359.6|145524.5|145324.5|183
1738950900000|2025-02-07 17:55:00|145550.1|145350.1|145543.6|145343.6|145558.1|145358.1|145523.4|145323.4|195
1738951200000|2025-02-07 18:00:00|145543.4|145343.4|145555.9|145355.9|145567.8|145367.8|145543.4|145343.4|124
1738951500000|2025-02-07 18:05:00|145555.5|145355.5|145526.6|145326.6|145555.9|145355.9|145518.4|145318.4|53
1738951800000|2025-02-07 18:10:00|145525.4|145325.4|145556.6|145356.6|145556.6|145356.6|145525.4|145325.4|22
1738952100000|2025-02-07 18:15:00|145545.1|145345.1|145483.4|145283.4|145545.1|145345.1|145429.6|145229.6|38
1738952400000|2025-02-07 18:20:00|145486.6|145286.6|145510.5|145282.6|145510.5|145296.6|145483.4|145274.5|43
1738952700000|2025-02-07 18:25:00|145500.5|145292.6|145486.6|145286.6|145510.5|145296.6|145463.5|145263.5|27
1738953000000|2025-02-07 18:30:00|145485.1|145285.1|145466.6|145266.6|145566.6|145290.1|145463.5|145206.6|37
1738953300000|2025-02-07 18:35:00|145463.5|145263.5|145475.1|145275.1|145476.6|145276.6|145463.5|145263.5|7
1738953600000|2025-02-07 18:40:00|145475.5|145275.5|145500.1|145300.1|145500.1|145300.1|145472.9|145272.9|14
1738953900000|2025-02-07 18:45:00|145510.1|145310.1|145500.1|145300.1|145515.1|145315.1|145500.1|145300.1|12
1738954200000|2025-02-07 18:50:00|145500.2|145300.2|145500.1|145300.1|145505.3|145305.3|145500|145300|8
1738954500000|2025-02-07 18:55:00|145495.3|145295.3|145485.3|145285.3|145500.1|145300.1|145480.3|145280.3|23
1738954800000|2025-02-07 19:00:00|145485.1|145285.1|145495.1|145295.1|145495.1|145295.1|145463.5|145263.5|35
1738955100000|2025-02-07 19:05:00|145490.1|145290.1|145476.6|145276.6|145490.1|145290.1|145473.5|145273.5|9
1738955400000|2025-02-07 19:10:00|145475.1|145275.1|145490.1|145290.1|145490.1|145290.1|145463.5|145263.5|10
1738955700000|2025-02-07 19:15:00|145485.1|145285.1|145466.6|145266.6|145486.6|145286.6|145452.9|145252.9|17
1738956000000|2025-02-07 19:20:00|145465.1|145265.1|145476.6|145276.6|145486.6|145286.6|145462.5|145262.5|13
1738956300000|2025-02-07 19:25:00|145475.1|145275.1|145488.4|145288.4|145488.4|145288.4|145473.5|145273.5|9
1738956600000|2025-02-07 19:30:00|145473.5|145273.5|145463.5|145263.5|145488.2|145288.2|145463.5|145263.5|90
1738956900000|2025-02-07 19:35:00|145465.1|145265.1|145473.5|145273.5|145486.6|145286.6|145453.5|145253.5|54
1738957200000|2025-02-07 19:40:00|145477.2|145277.2|145504.1|145222.8|145525.2|145288.4|145463.5|145203.1|53
1738957500000|2025-02-07 19:45:00|145494.1|145232.8|145495.1|145213.8|145533.2|145241.4|145487.6|145184.8|46
1738957800000|2025-02-07 19:50:00|145505.1|145203.8|145496.1|145214.8|145514.1|145236.8|145490.7|145203.8|34
1738958100000|2025-02-07 19:55:00|145506.1|145204.8|145533.8|145173.8|145536.7|145214.8|145432.4|145115|53
1738958400000|2025-02-07 20:00:00|145536.6|145176.6|145511.2|145191.6|145566.6|145206.6|145511.2|145173.5|19
1738958700000|2025-02-07 20:05:00|145489.1|145214.4|145503.2|145183.6|145516|145214.4|145489.1|145183.6|59
1738959000000|2025-02-07 20:10:00|145515.4|145195.8|145493.7|145236.4|145520.2|145236.6|145493.7|145183.6|39
1738959300000|2025-02-07 20:15:00|145493.9|145236.6|145493.7|145236.4|145494.1|145236.8|145493.7|145236.4|60
1738959600000|2025-02-07 20:20:00|145511.1|145253.8|145556.2|145277|145556.2|145277|145487.1|145230.5|24
1738959900000|2025-02-07 20:25:00|145558.2|145279|145528|145248.8|145567.5|145282.1|145522|145246.3|69
1738960200000|2025-02-07 20:30:00|145536.2|145257|145557.5|145271.3|145557.5|145281.7|145521.6|145252.8|15
1738960500000|2025-02-07 20:35:00|145555.2|145276|145519.1|145309.8|145557.5|145315.4|145513.6|145269.3|57
1738960800000|2025-02-07 20:40:00|145517.7|145315.4|145668.6|145424.5|145674.3|145435.4|145513.6|145307.8|149
1738961100000|2025-02-07 20:45:00|145649.5|145385.4|145554.7|145352.4|145649.8|145390.7|145542.6|145329.2|76
1738961400000|2025-02-07 20:50:00|145544.6|145342.3|145557.1|145307.8|145559.1|145354.4|145537.1|145307.8|114
1738961700000|2025-02-07 20:55:00|145547.1|145317.8|145556.9|145354.6|145557.1|145354.6|145534.6|145307.8|38
1738962000000|2025-02-07 21:00:00|145544.6|145342.3|145547.6|145347.6|145580.3|145380.3|145534.5|145287.8|58
1738962300000|2025-02-07 21:05:00|145543.5|145343.5|145545.5|145345.5|145547.6|145347.6|145543.5|145343.5|3
1738962600000|2025-02-07 21:10:00|145538.3|145338.3|145551.5|145351.5|145556.6|145356.6|145538.3|145338.3|6
1738962900000|2025-02-07 21:15:00|145601.2|145301.7|145600.2|145300.7|145611.2|145301.7|145600.2|145291.7|4
1738963500000|2025-02-07 21:25:00|145629.4|145271.4|145629.4|145271.4|145629.4|145271.4|145629.4|145271.4|1
1738963800000|2025-02-07 21:30:00|145630.4|145270.4|145650.2|145290.2|145650.2|145294.7|145630.4|145270.4|3
1738964100000|2025-02-07 21:35:00|145633.4|145273.4|145633.4|145273.4|145633.4|145273.4|145633.4|145273.4|1
1739149200000|2025-02-10 01:00:00|145249|145149|145285.8|145185.8|145289.9|145189.9|145242|145142|241
1739149500000|2025-02-10 01:05:00|145286.3|145186.3|145267.5|145167.5|145316.1|145216.1|145251.5|145151.5|344
1739149800000|2025-02-10 01:10:00|145272.5|145172.5|145325|145225|145345|145245|145268.4|145168.4|305
1739150100000|2025-02-10 01:15:00|145325.5|145225.5|145327|145227|145364.5|145264.5|145310.5|145210.5|327
1739150400000|2025-02-10 01:20:00|145323.8|145223.8|145393.5|145293.5|145409.5|145309.5|145317|145217|330
1739150700000|2025-02-10 01:25:00|145393|145293|145448|145348|145488.3|145388.3|145381.5|145281.5|327
1739151000000|2025-02-10 01:30:00|145450|145350|145420.1|145320.1|145509.5|145409.5|145420.1|145320.1|356
1739151300000|2025-02-10 01:35:00|145419.5|145319.5|145470|145370|145473|145373|145400.1|145300.1|271
1739151600000|2025-02-10 01:40:00|145470.5|145370.5|145516.3|145416.3|145570.1|145470.1|145470.5|145370.5|449
1739151900000|2025-02-10 01:45:00|145516.4|145416.4|145520|145420|145574|145474|145505|145405|309
1739152200000|2025-02-10 01:50:00|145519|145419|145464|145364|145533|145433|145445.5|145345.5|310
1739152500000|2025-02-10 01:55:00|145463.5|145363.5|145435|145335|145463.5|145363.5|145409|145309|254
1739152800000|2025-02-10 02:00:00|145437.5|145337.5|145422|145322|145468.5|145368.5|145399|145299|199
1739153100000|2025-02-10 02:05:00|145420|145320|145409.1|145309.1|145441|145341|145379|145279|249
1739153400000|2025-02-10 02:10:00|145409.2|145309.2|145441.5|145341.5|145465.1|145365.1|145404.7|145304.7|245
1739153700000|2025-02-10 02:15:00|145441|145341|145447.5|145347.5|145477.1|145377.1|145423.5|145323.5|221
1739154000000|2025-02-10 02:20:00|145445.5|145345.5|145442.5|145342.5|145455.6|145355.6|145428.6|145328.6|244
1739154300000|2025-02-10 02:25:00|145443.5|145343.5|145467|145367|145497.5|145397.5|145436.2|145336.2|257
1739154600000|2025-02-10 02:30:00|145466.5|145366.5|145469.5|145369.5|145490|145390|145448|145348|234
1739154900000|2025-02-10 02:35:00|145469.8|145369.8|145519.9|145419.9|145547|145447|145454.5|145354.5|305
1739155200000|2025-02-10 02:40:00|145514.6|145414.6|145513.5|145413.5|145534.7|145434.7|145502.6|145402.6|304
1739155500000|2025-02-10 02:45:00|145512.5|145412.5|145480.3|145380.3|145517.1|145417.1|145449.6|145349.6|195
1739155800000|2025-02-10 02:50:00|145480.1|145380.1|145448.6|145348.6|145480.1|145380.1|145416.8|145316.8|169
1739156100000|2025-02-10 02:55:00|145444|145344|145418.5|145318.5|145455|145355|145415.8|145315.8|107
1739156400000|2025-02-10 03:00:00|145418.3|145318.3|145414|145314|145427.5|145327.5|145387.6|145287.6|266
1739156700000|2025-02-10 03:05:00|145413.5|145313.5|145397|145297|145416.5|145316.5|145388.5|145288.5|188
1739157000000|2025-02-10 03:10:00|145396.1|145296.1|145370|145270|145400.5|145300.5|145360|145260|185
1739157300000|2025-02-10 03:15:00|145369|145269|145383.8|145283.8|145392.5|145292.5|145360|145260|158
1739157600000|2025-02-10 03:20:00|145384.2|145284.2|145309.5|145209.5|145403.5|145303.5|145298.5|145198.5|240
1739157900000|2025-02-10 03:25:00|145309.4|145209.4|145345|145245|145345.5|145245.5|145300|145200|134
1739158200000|2025-02-10 03:30:00|145340.5|145240.5|145245|145145|145340.5|145240.5|145211.5|145111.5|295
1739158500000|2025-02-10 03:35:00|145244.5|145144.5|145322.1|145222.1|145336.2|145236.2|145235|145135|218
1739158800000|2025-02-10 03:40:00|145320.3|145220.3|145309.5|145209.5|145329.5|145229.5|145298|145198|105
1739159100000|2025-02-10 03:45:00|145310.5|145210.5|145310.2|145210.2|145320|145220|145298.5|145198.5|153
1739159400000|2025-02-10 03:50:00|145310|145210|145295.6|145195.6|145310.2|145210.2|145271|145171|142
1739159700000|2025-02-10 03:55:00|145295.3|145195.3|145270|145170|145300.6|145200.6|145261.5|145161.5|149
1739160000000|2025-02-10 04:00:00|145267|145167|145210|145110|145268.5|145168.5|145191.5|145091.5|199
1739160300000|2025-02-10 04:05:00|145212.5|145112.5|145190|145090|145212.5|145112.5|145139.5|145039.5|260
1739160600000|2025-02-10 04:10:00|145189.5|145089.5|145166.5|145066.5|145212|145112|145145|145045|162
1739160900000|2025-02-10 04:15:00|145167|145067|145161.5|145061.5|145198|145098|145155.5|145055.5|156
1739161200000|2025-02-10 04:20:00|145161|145061|145134.9|145034.9|145162.5|145062.5|145100|145000|165
1739161500000|2025-02-10 04:25:00|145131.5|145031.5|145119|145019|145136.9|145036.9|145115|145015|107
1739161800000|2025-02-10 04:30:00|145118.5|145018.5|145106.8|145006.8|145119|145019|145076|144976|238
1739162100000|2025-02-10 04:35:00|145106.7|145006.7|145071.5|144971.5|145118.5|145018.5|145066|144966|174
1739162400000|2025-02-10 04:40:00|145073.2|144973.2|145081.1|144981.1|145094.4|144994.4|145061.7|144961.7|181
1739162700000|2025-02-10 04:45:00|145081.3|144981.3|145020|144920|145081.3|144981.3|144977|144877|266
1739163000000|2025-02-10 04:50:00|145023.6|144923.6|145050.5|144950.5|145075.1|144975.1|145011.5|144911.5|265
1739163300000|2025-02-10 04:55:00|145051.5|144951.5|145068.5|144968.5|145095.1|144995.1|145051.1|144951.1|235
1739163600000|2025-02-10 05:00:00|145070.1|144970.1|145068.1|144968.1|145132.5|145032.5|145045.5|144945.5|322
1739163900000|2025-02-10 05:05:00|145068.5|144968.5|145066.3|144966.3|145079.5|144979.5|145035.7|144935.7|203
1739164200000|2025-02-10 05:10:00|145062|144962|145063.3|144963.3|145067.5|144967.5|145028.5|144928.5|196
1739164500000|2025-02-10 05:15:00|145065.7|144965.7|145090|144990|145123|145023|145065.7|144965.7|280
1739164800000|2025-02-10 05:20:00|145089.5|144989.5|145058.1|144958.1|145099.5|144999.5|145055.5|144955.5|237
1739165100000|2025-02-10 05:25:00|145057.5|144957.5|144964.5|144864.5|145070.5|144970.5|144958.7|144858.7|224
1739165400000|2025-02-10 05:30:00|144965.1|144865.1|144938.1|144838.1|144984.9|144884.9|144930.9|144830.9|278
1739165700000|2025-02-10 05:35:00|144938.5|144838.5|145001.5|144901.5|145025.5|144925.5|144920.5|144820.5|255
1739166000000|2025-02-10 05:40:00|145002.1|144902.1|145007.3|144907.3|145021.5|144921.5|144959.1|144859.1|194
1739166300000|2025-02-10 05:45:00|145007.7|144907.7|144995.1|144895.1|145007.7|144907.7|144969.1|144869.1|253
1739166600000|2025-02-10 05:50:00|144995.5|144895.5|145016.1|144916.1|145017.1|144917.1|144986.5|144886.5|215
1739166900000|2025-02-10 05:55:00|145015.5|144915.5|145020|144920|145036.1|144936.1|145003.5|144903.5|274
1739167200000|2025-02-10 06:00:00|145016.5|144916.5|145037.5|144937.5|145045.7|144945.7|145002|144902|238
1739167500000|2025-02-10 06:05:00|145035.3|144935.3|145069.5|144969.5|145121|145021|145035.1|144935.1|217
1739167800000|2025-02-10 06:10:00|145063.5|144963.5|145057.5|144957.5|145084.1|144984.1|145040.9|144940.9|233
1739168100000|2025-02-10 06:15:00|145058|144958|144975|144875|145059|144959|144973.3|144873.3|250
1739168400000|2025-02-10 06:20:00|144975.5|144875.5|144995.5|144895.5|145012|144912|144963.5|144863.5|252
1739168700000|2025-02-10 06:25:00|144993.5|144893.5|145000.5|144900.5|145007.5|144907.5|144922.2|144822.2|371
1739169000000|2025-02-10 06:30:00|145006|144906|145037.5|144937.5|145037.5|144937.5|144992.6|144892.6|171
1739169300000|2025-02-10 06:35:00|145038.1|144938.1|145023.5|144923.5|145040.5|144940.5|145015|144915|40
1739169600000|2025-02-10 06:40:00|145027|144927|145020.1|144920.1|145031.5|144931.5|145020|144920|146
1739169900000|2025-02-10 06:45:00|145020|144920|144999.9|144899.9|145020|144920|144998|144898|22
1739170200000|2025-02-10 06:50:00|144984.8|144884.8|144980|144880|144984.8|144884.8|144970|144870|25
1739170500000|2025-02-10 06:55:00|144972.5|144872.5|144955.5|144855.5|144980|144880|144954.5|144854.5|50
1739170800000|2025-02-10 07:00:00|144957|144857|144960.1|144860.1|144961.5|144861.5|144925|144825|76
1739171100000|2025-02-10 07:05:00|144961|144861|144967|144867|144991.1|144891.1|144953|144853|136
1739171400000|2025-02-10 07:10:00|144967.5|144867.5|144985.1|144885.1|144985.1|144885.1|144959.2|144859.2|103
1739171700000|2025-02-10 07:15:00|144987|144887|145012.5|144912.5|145015.1|144915.1|144987|144887|50
1739172000000|2025-02-10 07:20:00|145013.5|144913.5|145000.1|144900.1|145020.1|144920.1|144999.5|144899.5|19
1739172300000|2025-02-10 07:25:00|145005.1|144905.1|145041|144941|145047.5|144947.5|145005.1|144905.1|23
1739172600000|2025-02-10 07:30:00|145036.5|144936.5|144995.5|144895.5|145036.5|144936.5|144993.5|144893.5|71
1739172900000|2025-02-10 07:35:00|145001.1|144901.1|145005|144905|145010.1|144910.1|144973.1|144873.1|112
1739173200000|2025-02-10 07:40:00|145006.1|144906.1|144999.3|144899.3|145070.9|144930|144986|144849.2|92
1739173500000|2025-02-10 07:45:00|144997|144897|145021.1|144921.1|145021.1|144921.1|144971.3|144871.3|187
1739173800000|2025-02-10 07:50:00|145020.5|144920.5|145049.1|144949.1|145052.5|144952.5|145020.5|144920.5|98
1739174100000|2025-02-10 07:55:00|145081|144981|145094.5|144994.5|145128.1|145000|145078.5|144928.1|67
1739174400000|2025-02-10 08:00:00|145092|144992|145095|144995|145100.1|145000.1|145080|144980|69
1739174700000|2025-02-10 08:05:00|145100.1|145000.1|145120.1|145020.1|145186.9|145030|145090|144962.1|35
1739175000000|2025-02-10 08:10:00|145125.1|145025.1|145114.5|145014.5|145170.8|145025.1|145105.5|144959.2|37
1739175300000|2025-02-10 08:15:00|145114.1|145014.1|145179.5|145079.5|145240.8|145100.8|145114.1|144990.8|58
1739175600000|2025-02-10 08:20:00|145181.1|145081.1|145130.5|145030.5|145204|145104|145126.5|145026.5|74
1739175900000|2025-02-10 08:25:00|145135.1|145035.1|145060|144960|145181.5|145081.5|145015.5|144867.5|103
1739176200000|2025-02-10 08:30:00|145097.5|144997.5|145105|145005|145115|145015|145086.5|144986.5|61
1739176500000|2025-02-10 08:35:00|145104.5|145004.5|145085.5|144985.5|145115|145015|145065|144965|44
1739176800000|2025-02-10 08:40:00|145085|144985|145102.1|145002.1|145103|145003|145080|144980|78
1739177100000|2025-02-10 08:45:00|145101|145001|145126.5|145026.5|145126.5|145026.5|145101|145001|122
1739177400000|2025-02-10 08:50:00|145123.5|145023.5|145136.5|145036.5|145210|145052.1|145111|144986|204
1739177700000|2025-02-10 08:55:00|145132.5|145032.5|145014.5|144914.5|145172|145043.1|145005|144905|81
1739178000000|2025-02-10 09:00:00|145005.5|144905.5|144948.5|144848.5|145040.1|144940.1|144930|144830|57
1739178300000|2025-02-10 09:05:00|144947.5|144847.5|144990|144890|145011|144911|144945.5|144845.5|198
1739178600000|2025-02-10 09:10:00|144989|144889|144975|144875|144990|144890|144974.2|144874.2|143
1739178900000|2025-02-10 09:15:00|144975.5|144875.5|144985|144885|144987.5|144887.5|144967.5|144867.5|81
1739179200000|2025-02-10 09:20:00|144984|144884|144976.5|144876.5|144985|144885|144965|144865|28
1739179500000|2025-02-10 09:25:00|144975|144875|144990|144890|144995|144895|144975|144875|22
1739179800000|2025-02-10 09:30:00|144977.1|144877.1|144939|144839|144977.1|144877.1|144937.5|144837.5|22
1739180100000|2025-02-10 09:35:00|144936.1|144836.1|144879|144779|144943|144843|144869|144769|87
1739180400000|2025-02-10 09:40:00|144878.1|144778.1|144903.1|144803.1|144921|144821|144877.5|144777.5|85
1739180700000|2025-02-10 09:45:00|144903.5|144803.5|144895|144795|144915|144815|144882.5|144782.5|40
1739181000000|2025-02-10 09:50:00|144894|144794|144836.5|144736.5|144895|144795|144820.5|144720.5|55
1739181300000|2025-02-10 09:55:00|144836|144736|144903.5|144703.5|144950.5|144771|144832.5|144696|144
1739181600000|2025-02-10 10:00:00|144898.5|144698.5|144933|144733|144945.1|144745.1|144891|144688.8|129
1739181900000|2025-02-10 10:05:00|144933.5|144733.5|144883|144783|144933.5|144785|144853.5|144703.5|58
1739182200000|2025-02-10 10:10:00|144883.5|144783.5|144935|144835|144963.5|144863.5|144883|144783|124
1739182500000|2025-02-10 10:15:00|144939|144839|144965.1|144865.1|144970|144870|144925|144825|121
1739182800000|2025-02-10 10:20:00|144960.1|144860.1|144985.1|144785.1|145013.5|144895|144949|144777.5|59
1739183100000|2025-02-10 10:25:00|144993.1|144793.1|145020.1|144820.1|145039.1|144839.1|144985.1|144785.1|36
1739183400000|2025-02-10 10:30:00|145025.1|144825.1|145014.1|144814.1|145036.1|144836.1|145011.5|144811.5|91
1739183700000|2025-02-10 10:35:00|145014.5|144814.5|144989.1|144789.1|145015.1|144815.1|144987|144787|286
1739184000000|2025-02-10 10:40:00|144988|144788|145009.5|144809.5|145028.1|144828.1|144987|144787|238
1739184300000|2025-02-10 10:45:00|145010|144810|145014.5|144814.5|145023.5|144823.5|144990|144790|94
1739184600000|2025-02-10 10:50:00|145015|144815|145015|144815|145019.5|144819.5|145005|144805|237
1739184900000|2025-02-10 10:55:00|145015.5|144815.5|145017.5|144817.5|145025|144825|145002.5|144802.5|179
1739185200000|2025-02-10 11:00:00|145017|144817|144925|144725|145017.5|144817.5|144910.1|144710.1|220
1739185500000|2025-02-10 11:05:00|144925.1|144725.1|144919.5|144719.5|144925.1|144725.1|144900.5|144700.5|108
1739185800000|2025-02-10 11:10:00|144918.5|144718.5|144927.5|144727.5|144945.1|144745.1|144917.5|144717.5|93
1739186100000|2025-02-10 11:15:00|144925|144725|144950.5|144750.5|144989.5|144789.5|144920.1|144720.1|148
1739186400000|2025-02-10 11:20:00|144952.1|144752.1|144922.5|144722.5|144980.1|144780.1|144921.5|144721.5|39
1739186700000|2025-02-10 11:25:00|144922.1|144722.1|144875.1|144675.1|144925.1|144725.1|144875.1|144675.1|99
1739187000000|2025-02-10 11:30:00|144886.5|144686.5|144920|144720|144920|144720|144886.5|144686.5|40
1739187300000|2025-02-10 11:35:00|144920.1|144720.1|144918.5|144718.5|144929.5|144729.5|144917|144717|30
1739187600000|2025-02-10 11:40:00|144919.5|144719.5|144925.5|144725.5|144931|144731|144916.5|144716.5|67
1739187900000|2025-02-10 11:45:00|144927.1|144727.1|144922|144722|144929.5|144729.5|144922|144722|56
1739188200000|2025-02-10 11:50:00|144919.1|144719.1|144912.1|144712.1|144920|144766.1|144853.8|144706|54
1739188500000|2025-02-10 11:55:00|144910.5|144710.5|144921.5|144721.5|144921.5|144721.5|144908.5|144708.5|51
1739188800000|2025-02-10 12:00:00|144922.5|144722.5|144915|144715|144936.1|144736.1|144913.1|144713.1|127
1739189100000|2025-02-10 12:05:00|144923.5|144723.5|144898.5|144798.5|144965|144799.5|144892.5|144721.5|99
1739189400000|2025-02-10 12:10:00|144897.5|144797.5|144982.1|144782.1|144995.5|144798.5|144897.5|144747.1|144
1739189700000|2025-02-10 12:15:00|144979|144779|144917.5|144817.5|144983|144828.1|144910.1|144751|190
1739190000000|2025-02-10 12:20:00|144918|144818|144902.6|144802.6|144929|144829|144870|144770|117
1739190300000|2025-02-10 12:25:00|144903|144803|144930|144830|144965|144840|144901.6|144765|75
1739190600000|2025-02-10 12:30:00|144929.1|144829.1|144916.5|144816.5|144994|144835|144905.1|144749.1|167
1739190900000|2025-02-10 12:35:00|144916.1|144816.1|144950|144850|144969.5|144869.5|144913|144813|61
1739191200000|2025-02-10 12:40:00|144945|144845|144925.1|144825.1|144968|144868|144912.5|144812.5|31
1739191500000|2025-02-10 12:45:00|144925|144825|144972|144772|144984.1|144835.5|144915.5|144767.5|109
1739191800000|2025-02-10 12:50:00|144978.1|144778.1|144996|144796|144999|144799|144978.1|144778.1|23
1739192100000|2025-02-10 12:55:00|144996.5|144796.5|144999.7|144799.7|145018.5|144818.5|144978.1|144778.1|184
1739192400000|2025-02-10 13:00:00|145011|144811|144975|144775|145011|144811|144951.1|144751.1|214
1739192700000|2025-02-10 13:05:00|144952.1|144752.1|144924.5|144824.5|144981|144824.5|144923|144751|153
1739193000000|2025-02-10 13:10:00|144925.1|144825.1|144903.5|144803.5|144967|144825.1|144875|144747|154
1739193300000|2025-02-10 13:15:00|144904.5|144804.5|144897.5|144797.5|144918.5|144818.5|144897.5|144797.5|102
1739193600000|2025-02-10 13:20:00|144901.5|144801.5|144898|144798|144906.5|144806.5|144872|144772|131
1739193900000|2025-02-10 13:25:00|144898.5|144798.5|144885.5|144785.5|144899|144799|144877.5|144777.5|105
1739194200000|2025-02-10 13:30:00|144885|144785|144880|144780|144888.5|144788.5|144872.5|144772.5|95
1739194500000|2025-02-10 13:35:00|144881|144781|144892|144792|144899.1|144799.1|144879.5|144779.5|119
1739194800000|2025-02-10 13:40:00|144890|144790|144873.5|144773.5|144897.1|144797.1|144873.5|144773.5|131
1739195100000|2025-02-10 13:45:00|144873|144773|144879|144779|144880|144780|144872|144772|7
1739195400000|2025-02-10 13:50:00|144875|144775|144870.5|144770.5|144875|144775|144869|144769|9
1739195700000|2025-02-10 13:55:00|144868.5|144768.5|144875|144775|144879|144779|144868|144768|31
1739196000000|2025-02-10 14:00:00|144878|144778|144879.5|144779.5|144880|144780|144878|144778|28
1739196300000|2025-02-10 14:05:00|144879|144779|144872|144772|144880|144780|144870|144770|120
1739196600000|2025-02-10 14:10:00|144871|144771|144923|144823|144926.5|144826.5|144871|144771|77
1739196900000|2025-02-10 14:15:00|144923.5|144823.5|144975.5|144875.5|144993|144893|144923.5|144823.5|74
1739197200000|2025-02-10 14:20:00|144982.5|144882.5|144995.5|144895.5|145008|144908|144948|144848|115
1739197500000|2025-02-10 14:25:00|144994.5|144894.5|144952.8|144852.8|145002.5|144902.5|144951|144851|72
1739197800000|2025-02-10 14:30:00|144953.6|144853.6|144951|144851|144966.9|144866.9|144940|144840|72
1739198100000|2025-02-10 14:35:00|144950|144850|144951.5|144851.5|144953.5|144853.5|144941|144841|34
1739198400000|2025-02-10 14:40:00|144955|144855|144954|144854|144967|144867|144932.5|144832.5|55
1739198700000|2025-02-10 14:45:00|144955|144855|144946|144846|144956|144856|144943|144843|61
1739199000000|2025-02-10 14:50:00|144945|144845|144955.5|144855.5|144956|144856|144944.5|144844.5|21
1739199300000|2025-02-10 14:55:00|144954.5|144854.5|144954|144854|144956.5|144856.5|144953.6|144853.6|54
1739199600000|2025-02-10 15:00:00|144953.5|144853.5|144940|144840|144955|144855|144940|144840|31
1739199900000|2025-02-10 15:05:00|144945|144845|144940|144840|144945|144845|144930|144830|4
1739200200000|2025-02-10 15:10:00|144925|144825|144885|144785|144925|144825|144880|144780|68
1739200500000|2025-02-10 15:15:00|144890|144790|144930|144830|144934|144834|144885|144785|142
1739200800000|2025-02-10 15:20:00|144929.8|144829.8|144926.8|144826.8|144932.3|144832.3|144925.4|144825.4|122
1739201100000|2025-02-10 15:25:00|144926.4|144826.4|144930|144830|144930|144830|144916.7|144816.7|129
1739201400000|2025-02-10 15:30:00|144915|144815|144937.2|144737.2|144960|144815|144897.5|144723.5|273
1739201700000|2025-02-10 15:35:00|144936|144736|144885|144785|144947.6|144789.7|144882|144723.5|154
1739202000000|2025-02-10 15:40:00|144885.5|144785.5|144891.3|144791.3|144897.6|144797.6|144873|144773|217
1739202300000|2025-02-10 15:45:00|144890.3|144790.3|144891|144791|144905|144805|144885|144785|120
1739202600000|2025-02-10 15:50:00|144900|144800|144883.5|144783.5|144900|144800|144881.5|144781.5|27
1739202900000|2025-02-10 15:55:00|144883|144783|144875|144775|144885|144785|144874.5|144774.5|51
1739203200000|2025-02-10 16:00:00|144882.5|144782.5|144883|144783|144884|144784|144877|144777|65
1739203500000|2025-02-10 16:05:00|144885|144785|144899.5|144799.5|144907.5|144807.5|144882|144782|167
1739203800000|2025-02-10 16:10:00|144900|144800|144931.5|144831.5|144937.6|144837.6|144897.1|144797.1|89
1739204100000|2025-02-10 16:15:00|144931|144831|145025|144825|145025.1|144838|144930.5|144783.5|74
1739204400000|2025-02-10 16:20:00|145037.5|144837.5|145015|144815|145037.5|144837.5|145015|144815|11
1739204700000|2025-02-10 16:25:00|145014.5|144814.5|145015|144815|145015|144815|145013.5|144813.5|7
1739205000000|2025-02-10 16:30:00|145022.5|144822.5|145057.2|144857.2|145057.6|144857.6|145020|144820|34
1739205300000|2025-02-10 16:35:00|145053|144853|145005|144905|145055|144925|144997.8|144850|13
1739205600000|2025-02-10 16:40:00|145000|144900|145005|144905|145005|144905|145000|144900|2
1739205900000|2025-02-10 16:45:00|145010|144910|145010|144910|145010|144910|145010|144910|1
1739206200000|2025-02-10 16:50:00|145005|144905|145022.5|144922.5|145022.5|144922.5|145005|144905|9
1739206500000|2025-02-10 16:55:00|145010|144910|145005|144905|145015.5|144915.5|144987.1|144887.1|43
1739206800000|2025-02-10 17:00:00|145000|144900|144997|144897|145005|144905|144990|144890|38
1739207100000|2025-02-10 17:05:00|145010|144910|144995|144895|145015.5|144915.5|144973.4|144873.4|13
1739207400000|2025-02-10 17:10:00|145005|144905|145018.5|144918.5|145021|144921|145005|144905|6
1739208000000|2025-02-10 17:20:00|145010|144910|145025|144925|145025|144925|145010|144910|2
1739208300000|2025-02-10 17:25:00|145002.5|144902.5|145010|144910|145011|144911|145002.5|144902.5|4
1739208600000|2025-02-10 17:30:00|145010.4|144910.4|145015.2|144915.2|145015.8|144915.8|145010|144910|64
1739208900000|2025-02-10 17:35:00|145015.1|144915.1|145010|144910|145015.3|144915.3|145010|144910|6
1739209200000|2025-02-10 17:40:00|145010.1|144910.1|145015.5|144915.5|145015.8|144915.8|145010|144910|21
1739209500000|2025-02-10 17:45:00|145015|144915|145015.6|144915.6|145034.5|144934.5|145015|144915|92
1739209800000|2025-02-10 17:50:00|145015|144915|145012.9|144912.9|145015.7|144915.7|145012.3|144912.3|81
1739210100000|2025-02-10 17:55:00|145014.7|144914.7|145011|144911|145015.5|144915.5|145009.1|144909.1|6
1739210400000|2025-02-10 18:00:00|145014|144914|145021|144921|145021|144921|145014|144914|21
1739210700000|2025-02-10 18:05:00|145014.1|144914.1|145018|144918|145019.5|144919.5|145013.9|144913.9|10
1739211000000|2025-02-10 18:10:00|145013.6|144913.6|145010|144910|145018.5|144918.5|145004.5|144904.5|46
1739211300000|2025-02-10 18:15:00|145010.4|144910.4|145010|144910|145012|144912|145010|144910|19
1739211600000|2025-02-10 18:20:00|145010.9|144910.9|145010|144910|145011.2|144911.2|145010|144910|11
1739211900000|2025-02-10 18:25:00|145010.2|144910.2|145010|144910|145016|144916|145007.3|144907.3|22
1739212200000|2025-02-10 18:30:00|145060.1|144860.1|145060|144860|145060.9|144860.9|145060|144860|4
1739212500000|2025-02-10 18:35:00|145060.2|144860.2|145051.2|144851.2|145061.6|144861.6|145049|144849|26
1739212800000|2025-02-10 18:40:00|145051.8|144851.8|145046.6|144846.6|145051.8|144851.8|145045|144845|51
1739213100000|2025-02-10 18:45:00|145046|144846|145041.7|144841.7|145047.6|144847.6|145040.5|144840.5|212
1739213400000|2025-02-10 18:50:00|145042.2|144842.2|145047.6|144847.6|145051|144851|145040.5|144840.5|206
1739213700000|2025-02-10 18:55:00|145050|144850|145033.1|144833.1|145051|144851|145009|144809|93
1739214000000|2025-02-10 19:00:00|145027.5|144827.5|145033.5|144833.5|145034.5|144834.5|145027.5|144827.5|31
1739214300000|2025-02-10 19:05:00|145030.1|144830.1|145032.5|144832.5|145033.5|144833.5|145028.5|144828.5|49
1739214600000|2025-02-10 19:10:00|145030.1|144830.1|145026.1|144826.1|145032.5|144832.5|144985.9|144785.9|10
1739214900000|2025-02-10 19:15:00|145026.3|144826.3|145041.5|144841.5|145041.5|144841.5|145023.1|144823.1|27
1739215200000|2025-02-10 19:20:00|145034.1|144834.1|145052.5|144852.5|145052.5|144852.5|145027.1|144827.1|16
1739215500000|2025-02-10 19:25:00|145051.1|144851.1|145065.1|144865.1|145065.1|144865.1|145051.1|144851.1|12
1739215800000|2025-02-10 19:30:00|145065.3|144865.3|145065.1|144865.1|145065.3|144865.3|145065.1|144865.1|6
1739216100000|2025-02-10 19:35:00|145065|144865|145044|144844|145065|144865|145028.5|144828.5|18
1739216400000|2025-02-10 19:40:00|145047.2|144847.2|145045.8|144845.8|145047.2|144847.2|145030.2|144830.2|87
1739216700000|2025-02-10 19:45:00|145047.2|144847.2|145044.4|144844.4|145047.2|144847.2|145044|144844|7
1739217000000|2025-02-10 19:50:00|145044|144844|145044|144844|145044|144844|145044|144844|1
1739217300000|2025-02-10 19:55:00|145033.4|144833.4|145046.6|144846.6|145046.6|144846.6|145033.4|144833.4|10
1739217600000|2025-02-10 20:00:00|145046.8|144846.8|145043|144843|145046.8|144846.8|145033.4|144833.4|33
1739217900000|2025-02-10 20:05:00|145033.4|144833.4|145042.8|144842.8|145042.8|144842.8|145033.4|144833.4|2
1739218200000|2025-02-10 20:10:00|145043|144843|145043.4|144843.4|145049.1|144849.1|145033.4|144833.4|26
1739218500000|2025-02-10 20:15:00|145042.3|144842.3|145033.4|144833.4|145045.6|144845.6|145033.4|144833.4|18
1739218800000|2025-02-10 20:20:00|145036.6|144836.6|145033.4|144833.4|145041.6|144841.6|145033.4|144833.4|9
1739219100000|2025-02-10 20:25:00|145037.6|144837.6|145033.4|144833.4|145043.8|144843.8|145033.4|144833.4|28
1739219400000|2025-02-10 20:30:00|145050.3|144850.3|145095.6|144895.6|145112.6|144912.6|145050.3|144844.5|39
1739220000000|2025-02-10 20:40:00|145060.1|144860.1|145047.3|144847.3|145060.1|144860.1|145033.4|144833.4|4
1739220300000|2025-02-10 20:45:00|145047.2|144847.2|145023.5|144823.5|145047.2|144847.2|145023.4|144823.4|15
1739220600000|2025-02-10 20:50:00|145028.6|144828.6|145027.6|144827.6|145031.6|144831.6|145023.4|144823.4|19
1739220900000|2025-02-10 20:55:00|145029.6|144829.6|145027.6|144827.6|145033.6|144833.6|145023.4|144823.4|25
1739221200000|2025-02-10 21:00:00|145033.6|144833.6|145026.6|144826.6|145036.6|144836.6|145023.4|144823.4|19
1739221500000|2025-02-10 21:05:00|145023.4|144823.4|145023.6|144823.6|145027.6|144827.6|145023.4|144823.4|17
1739221800000|2025-02-10 21:10:00|145027.6|144827.6|145023.5|144823.5|145035.6|144835.6|145023.4|144823.4|163
1739222400000|2025-02-10 21:20:00|145031.7|144815.2|145061.7|144785.2|145061.7|144823.5|145023.5|144785.2|5
1739223000000|2025-02-10 21:30:00|145103.5|144743.5|145103.5|144743.5|145103.5|144760.2|145086.7|144743.4|4
1739223900000|2025-02-10 21:45:00|145106.6|144746.6|145115.6|144755.6|145115.6|144764.9|145106.2|144746.6|3
1739235600000|2025-02-11 01:00:00|145165|145065|145173.5|145073.5|145178.5|145078.5|145119|145019|211
1739235900000|2025-02-11 01:05:00|145173|145073|145112.4|145012.4|145173|145073|145088.1|144988.1|292
1739236200000|2025-02-11 01:10:00|145113.2|145013.2|145122.5|145022.5|145148.8|145048.8|145103.1|145003.1|205
1739236500000|2025-02-11 01:15:00|145122|145022|145166.5|145066.5|145190|145090|145113.5|145013.5|256
1739236800000|2025-02-11 01:20:00|145167.5|145067.5|145215.1|145115.1|145238.5|145138.5|145148|145048|302
1739237100000|2025-02-11 01:25:00|145216.5|145116.5|145270.1|145170.1|145270.5|145170.5|145215.1|145115.1|233
1739237400000|2025-02-11 01:30:00|145271|145171|145265|145165|145296.5|145196.5|145243.1|145143.1|279
1739237700000|2025-02-11 01:35:00|145259|145159|145273.8|145173.8|145315|145215|145256|145156|356
1739238000000|2025-02-11 01:40:00|145274.1|145174.1|145248.4|145148.4|145274.5|145174.5|145241|145141|304
1739238300000|2025-02-11 01:45:00|145248.2|145148.2|145242|145142|145253.5|145153.5|145223|145123|214
1739238600000|2025-02-11 01:50:00|145241.5|145141.5|145257.5|145157.5|145262.7|145162.7|145212.1|145112.1|200
1739238900000|2025-02-11 01:55:00|145250.5|145150.5|145225|145125|145250.5|145150.5|145214.5|145114.5|254
1739239200000|2025-02-11 02:00:00|145227|145127|145201|145101|145235|145135|145200.5|145100.5|192
1739239500000|2025-02-11 02:05:00|145191.5|145091.5|145221.1|145121.1|145221.5|145121.5|145166.1|145066.1|289
1739239800000|2025-02-11 02:10:00|145221.5|145121.5|145270.1|145170.1|145289|145189|145211.5|145111.5|191
1739240100000|2025-02-11 02:15:00|145270.5|145170.5|145309.9|145209.9|145359|145259|145268.1|145168.1|273
1739240400000|2025-02-11 02:20:00|145307.1|145207.1|145290.5|145190.5|145320.9|145220.9|145280.9|145180.9|248
1739240700000|2025-02-11 02:25:00|145290.6|145190.6|145261.5|145161.5|145290.6|145190.6|145250|145150|166
1739241000000|2025-02-11 02:30:00|145262|145162|145273|145173|145277.5|145177.5|145238|145138|140
1739241300000|2025-02-11 02:35:00|145273.5|145173.5|145268|145168|145282.5|145182.5|145245|145145|227
1739241600000|2025-02-11 02:40:00|145268.5|145168.5|145285|145185|145288.5|145188.5|145266|145166|288
1739241900000|2025-02-11 02:45:00|145286|145186|145297.9|145197.9|145299.4|145199.4|145263.5|145163.5|204
1739242200000|2025-02-11 02:50:00|145297.6|145197.6|145317.5|145217.5|145317.5|145217.5|145285|145185|85
1739242500000|2025-02-11 02:55:00|145308.8|145208.8|145310|145210|145330|145230|145301.5|145201.5|159
1739242800000|2025-02-11 03:00:00|145308.5|145208.5|145389.5|145289.5|145401.5|145301.5|145308.5|145208.5|243
1739243100000|2025-02-11 03:05:00|145390|145290|145391.5|145291.5|145410|145310|145375|145275|186
1739243400000|2025-02-11 03:10:00|145393.5|145293.5|145406.1|145306.1|145455.1|145355.1|145391.5|145291.5|252
1739243700000|2025-02-11 03:15:00|145409.1|145309.1|145351.2|145251.2|145419.6|145319.6|145351.2|145251.2|238
1739244000000|2025-02-11 03:20:00|145359.1|145259.1|145355.5|145255.5|145363|145263|145351.2|145251.2|25
1739244300000|2025-02-11 03:25:00|145355|145255|145356.4|145256.4|145365|145265|145345|145245|70
1739244600000|2025-02-11 03:30:00|145351.5|145251.5|145351|145251|145355|145255|145340.8|145240.8|117
1739244900000|2025-02-11 03:35:00|145351.5|145251.5|145300.5|145200.5|145351.5|145251.5|145252.1|145152.1|202
1739245200000|2025-02-11 03:40:00|145299.9|145199.9|145310.4|145210.4|145320|145220|145291.4|145191.4|169
1739245500000|2025-02-11 03:45:00|145310.5|145210.5|145271.2|145171.2|145318.5|145218.5|145271.2|145171.2|177
1739245800000|2025-02-11 03:50:00|145272.1|145172.1|145299.5|145199.5|145302|145202|145271.1|145171.1|113
1739246100000|2025-02-11 03:55:00|145299|145199|145291.5|145191.5|145299.5|145199.5|145285|145185|68
1739246400000|2025-02-11 04:00:00|145290|145190|145282.5|145182.5|145299.5|145199.5|145271.2|145171.2|115
1739246700000|2025-02-11 04:05:00|145283|145183|145277|145177|145287|145187|145250.2|145150.2|176
1739247000000|2025-02-11 04:10:00|145275|145175|145246.5|145146.5|145287|145187|145246.5|145146.5|192
1739247300000|2025-02-11 04:15:00|145247|145147|145205|145105|145247.5|145147.5|145204.1|145104.1|206
1739247600000|2025-02-11 04:20:00|145208|145108|145209|145109|145240.5|145140.5|145201|145101|221
1739247900000|2025-02-11 04:25:00|145208.5|145108.5|145199.7|145099.7|145208.5|145108.5|145169|145069|198
1739248200000|2025-02-11 04:30:00|145198|145098|145220|145120|145220|145120|145198|145098|129
1739248500000|2025-02-11 04:35:00|145219|145119|145220.6|145120.6|145233.5|145133.5|145201|145101|104
1739248800000|2025-02-11 04:40:00|145220.8|145120.8|145213.5|145113.5|145228.5|145128.5|145213|145113|59
1739249100000|2025-02-11 04:45:00|145213|145113|145213.9|145113.9|145229|145129|145201.5|145101.5|75
1739249400000|2025-02-11 04:50:00|145213.5|145113.5|145213.9|145113.9|145219.9|145119.9|145201.1|145101.1|175
1739249700000|2025-02-11 04:55:00|145214.3|145114.3|145222.2|145122.2|145227.5|145127.5|145206.5|145106.5|116
1739250000000|2025-02-11 05:00:00|145221.5|145121.5|145233|145133|145246.4|145146.4|145219.5|145119.5|204
1739250300000|2025-02-11 05:05:00|145232.5|145132.5|145186.5|145086.5|145232.5|145132.5|145174|145074|252
1739250600000|2025-02-11 05:10:00|145188|145088|145217|145117|145217|145117|145175.5|145075.5|261
1739250900000|2025-02-11 05:15:00|145216.5|145116.5|145181.5|145081.5|145217.5|145117.5|145168.3|145068.3|240
1739251200000|2025-02-11 05:20:00|145181.7|145081.7|145221.5|145121.5|145228.5|145128.5|145176|145076|180
1739251500000|2025-02-11 05:25:00|145222|145122|145175|145075|145225|145125|145155|145055|133
1739251800000|2025-02-11 05:30:00|145176|145076|145195|145095|145199.2|145099.2|145174.5|145074.5|167
1739252100000|2025-02-11 05:35:00|145195.5|145095.5|145196.5|145096.5|145230.1|145130.1|145189|145089|178
1739252400000|2025-02-11 05:40:00|145196|145096|145223.5|145123.5|145226.8|145126.8|145195.5|145095.5|214
1739252700000|2025-02-11 05:45:00|145224|145124|145255|145155|145259|145159|145221.5|145121.5|168
1739253000000|2025-02-11 05:50:00|145256.5|145156.5|145213.1|145113.1|145262.5|145162.5|145212.5|145112.5|262
1739253300000|2025-02-11 05:55:00|145212|145112|145215.5|145115.5|145215.5|145115.5|145190.8|145090.8|286
1739253600000|2025-02-11 06:00:00|145215.1|145115.1|145195|145095|145219.8|145119.8|145191.2|145091.2|178
1739253900000|2025-02-11 06:05:00|145195.5|145095.5|145210.5|145110.5|145213.5|145113.5|145178|145078|152
1739254200000|2025-02-11 06:10:00|145215|145115|145206.5|145106.5|145217|145117|145195|145095|116
1739254500000|2025-02-11 06:15:00|145205.5|145105.5|145207.5|145107.5|145241.1|145141.1|145205|145105|118
1739254800000|2025-02-11 06:20:00|145206.5|145106.5|145164.8|145064.8|145215|145115|145164.3|145064.3|182
1739255100000|2025-02-11 06:25:00|145157.5|145057.5|145115|145015|145175.4|145075.4|145074|144974|297
1739255400000|2025-02-11 06:30:00|145115.5|145015.5|145133.3|145033.3|145144.7|145044.7|145095.1|144995.1|190
1739255700000|2025-02-11 06:35:00|145130.4|145030.4|145142|145042|145161.5|145061.5|145121.1|145021.1|87
1739256000000|2025-02-11 06:40:00|145150|145050|145146.5|145046.5|145167.1|145067.1|145133.5|145033.5|103
1739256300000|2025-02-11 06:45:00|145155|145055|145158.5|145058.5|145171.7|145071.7|145155|145055|41
1739256600000|2025-02-11 06:50:00|145162|145062|145155.1|145055.1|145170.9|145070.9|145138|145038|81
1739256900000|2025-02-11 06:55:00|145159.3|145059.3|145199.5|145099.5|145199.5|145099.5|145159.3|145059.3|73
1739257200000|2025-02-11 07:00:00|145193.1|145093.1|145193|145093|145200.1|145100.1|145177.5|145077.5|85
1739257500000|2025-02-11 07:05:00|145190.9|145090.9|145211.5|145111.5|145211.5|145111.5|145185|145085|38
1739257800000|2025-02-11 07:10:00|145212|145112|145190|145090|145222|145122|145190|145090|58
1739258100000|2025-02-11 07:15:00|145191.5|145091.5|145167|145067|145193|145093|145160.4|145060.4|52
1739258400000|2025-02-11 07:20:00|145165.5|145065.5|145127.7|145027.7|145202.8|145066.1|145103.5|144992.5|101
1739258700000|2025-02-11 07:25:00|145126.1|145026.1|145133.5|145033.5|145148.5|145048.5|145104.5|145004.5|86
1739259000000|2025-02-11 07:30:00|145130.5|145030.5|145140.7|145040.7|145144.1|145044.1|145128.5|145028.5|51
1739259300000|2025-02-11 07:35:00|145139.9|145039.9|145113.2|145013.2|145139.9|145039.9|145082.5|144982.5|200
1739259600000|2025-02-11 07:40:00|145111.6|145011.6|145092.1|144992.1|145113.2|145013.2|145059.5|144959.5|115
1739259900000|2025-02-11 07:45:00|145095|144995|145065.1|144965.1|145104.5|145004.5|145064.5|144964.5|49
1739260200000|2025-02-11 07:50:00|145066.5|144966.5|145086.1|144986.1|145096.1|144996.1|145066.5|144966.5|253
1739260500000|2025-02-11 07:55:00|145093.5|144993.5|145093.1|144993.1|145104.1|145004.1|145071.5|144971.5|322
1739260800000|2025-02-11 08:00:00|145092.5|144992.5|145095.5|144995.5|145095.5|144995.5|145049.1|144949.1|50
1739261100000|2025-02-11 08:05:00|145090.5|144990.5|145100|145000|145100|145000|145088|144988|6
1739261400000|2025-02-11 08:10:00|145095|144995|145100|145000|145115.1|145015.1|145090.1|144990.1|18
1739261700000|2025-02-11 08:15:00|145105|145005|145069.5|144969.5|145200|145052.1|145069.5|144957.8|59
1739262000000|2025-02-11 08:20:00|145074.5|144974.5|145092.5|144992.5|145165.9|145019.3|145073.4|144942.9|101
1739262300000|2025-02-11 08:25:00|145092|144992|145080|144980|145167.9|145023.8|145080|144943.2|73
1739262600000|2025-02-11 08:30:00|145080.1|144980.1|145118.5|145018.5|145118.5|145018.5|145079.1|144979.1|31
1739262900000|2025-02-11 08:35:00|145117.1|145017.1|145115.1|145015.1|145117.1|145017.1|145113.5|145013.5|14
1739263200000|2025-02-11 08:40:00|145114.5|145014.5|145122.5|145022.5|145122.5|145022.5|145065|144965|43
1739263500000|2025-02-11 08:45:00|145118.1|145018.1|145125.1|145025.1|145130.1|145030.1|145115.1|145015.1|52
1739263800000|2025-02-11 08:50:00|145130.1|145030.1|145130.1|145030.1|145135.1|145035.1|145125.1|145025.1|4
1739264100000|2025-02-11 08:55:00|145130|145030|145125|145025|145130.5|145030.5|145110|145010|57
1739264400000|2025-02-11 09:00:00|145128|145028|145111.5|145011.5|145130|145030|145110.5|145010.5|123
1739264700000|2025-02-11 09:05:00|145111|145011|145110.5|145010.5|145131|145031|145110.5|145010.5|77
1739265000000|2025-02-11 09:10:00|145115.5|145015.5|145113.5|145013.5|145129|145029|145110.8|145010.8|42
1739265300000|2025-02-11 09:15:00|145117|145017|145120|145020|145120|145020|145112|145012|48
1739265600000|2025-02-11 09:20:00|145120.5|145020.5|145105|145005|145120.5|145020.5|145087|144987|144
1739265900000|2025-02-11 09:25:00|145106.5|145006.5|145129|145029|145130|145030|145104.5|145004.5|81
1739266200000|2025-02-11 09:30:00|145128.9|145028.9|145125.5|145025.5|145129|145029|145115.4|145015.4|47
1739266500000|2025-02-11 09:35:00|145126|145026|145154.5|145054.5|145161.5|145061.5|145125|145025|137
1739266800000|2025-02-11 09:40:00|145155|145055|145184|145084|145184|145084|145155|145055|95
1739267100000|2025-02-11 09:45:00|145184.5|145084.5|145180|145080|145184.5|145084.5|145173|145073|101
1739267400000|2025-02-11 09:50:00|145180.5|145080.5|145220|145120|145220|145120|145180.5|145080.5|154
1739267700000|2025-02-11 09:55:00|145223|145123|145214|145114|145230.1|145130.1|145198.5|145098.5|82
1739268000000|2025-02-11 10:00:00|145213.5|145113.5|145268|145168|145273.1|145173.1|145203.8|145103.8|119
1739268300000|2025-02-11 10:05:00|145269|145169|145262.1|145162.1|145275.1|145175.1|145254.1|145154.1|94
1739268600000|2025-02-11 10:10:00|145261.5|145161.5|145248.1|145148.1|145262.1|145162.1|145242.1|145142.1|155
1739268900000|2025-02-11 10:15:00|145240.1|145140.1|145200.5|145100.5|145240.1|145140.1|145198|145098|255
1739269200000|2025-02-11 10:20:00|145201.5|145101.5|145205|145105|145211.5|145111.5|145198|145098|194
1739269500000|2025-02-11 10:25:00|145205.5|145105.5|145215|145115|145218|145118|145195.5|145095.5|210
1739269800000|2025-02-11 10:30:00|145215.5|145115.5|145198|145098|145221|145121|145198|145098|140
1739270100000|2025-02-11 10:35:00|145197.5|145097.5|145231.5|145131.5|145234|145134|145197.5|145097.5|55
1739270400000|2025-02-11 10:40:00|145235|145135|145216.5|145116.5|145259.5|145159.5|145214|145114|156
1739270700000|2025-02-11 10:45:00|145218|145118|145193.5|145093.5|145220.5|145120.5|145192|145092|101
1739271000000|2025-02-11 10:50:00|145194|145094|145195.5|145095.5|145198.5|145098.5|145192|145092|64
1739271300000|2025-02-11 10:55:00|145196|145096|145278|145078|145301.5|145151.5|145184|145078|114
1739271600000|2025-02-11 11:00:00|145277.5|145077.5|145250.5|145150.5|145297|145155.5|145245|145077.5|166
1739271900000|2025-02-11 11:05:00|145250|145150|145253.5|145153.5|145260|145160|145244|145144|260
1739272200000|2025-02-11 11:10:00|145256|145156|145242.5|145142.5|145260|145160|145241.5|145141.5|199
1739272500000|2025-02-11 11:15:00|145249.5|145149.5|145258.5|145158.5|145262|145162|145242|145142|262
1739272800000|2025-02-11 11:20:00|145260|145160|145262|145162|145266.5|145166.5|145249|145149|247
1739273100000|2025-02-11 11:25:00|145262.5|145162.5|145265.5|145165.5|145269|145169|145248.5|145148.5|234
1739273400000|2025-02-11 11:30:00|145267.5|145167.5|145260|145160|145268.5|145168.5|145258.5|145158.5|9
1739273700000|2025-02-11 11:35:00|145255|145155|145253|145153|145255|145155|145253|145153|3
1739274000000|2025-02-11 11:40:00|145253.5|145153.5|145219|145119|145253.5|145153.5|145217.5|145117.5|29
1739274300000|2025-02-11 11:45:00|145220|145120|145220|145120|145220.5|145120.5|145218|145118|21
1739274600000|2025-02-11 11:50:00|145227.5|145127.5|145213.5|145113.5|145240|145140|145210|145110|83
1739274900000|2025-02-11 11:55:00|145201|145101|145157.1|145057.1|145201|145101|145157.1|145057.1|87
1739275200000|2025-02-11 12:00:00|145156.5|145056.5|145147|145047|145157.5|145057.5|145143|145043|41
1739275500000|2025-02-11 12:05:00|145146.5|145046.5|145152|145052|145152.5|145052.5|145139|145039|56
1739275800000|2025-02-11 12:10:00|145151|145051|145185.5|145085.5|145188.5|145088.5|145151|145051|78
1739276100000|2025-02-11 12:15:00|145185|145085|145207.5|145107.5|145210|145110|145165|145065|124
1739276400000|2025-02-11 12:20:00|145203.5|145103.5|145201|145101|145207|145107|145197.5|145097.5|107
1739276700000|2025-02-11 12:25:00|145200.5|145100.5|145181.5|145081.5|145204|145104|145181.5|145081.5|71
1739277000000|2025-02-11 12:30:00|145183.5|145083.5|145175.5|145075.5|145188.1|145088.1|145175|145075|27
1739277300000|2025-02-11 12:35:00|145174.5|145074.5|145200|145100|145200|145100|145171.5|145071.5|41
1739277600000|2025-02-11 12:40:00|145199.5|145099.5|145198.5|145098.5|145200|145100|145196.5|145096.5|79
1739277900000|2025-02-11 12:45:00|145199|145099|145198.5|145098.5|145201.5|145101.5|145172.5|145072.5|91
1739278200000|2025-02-11 12:50:00|145198|145098|145199.1|145099.1|145203|145103|145195.5|145095.5|126
1739278500000|2025-02-11 12:55:00|145199.5|145099.5|145236.5|145136.5|145248|145148|145199.5|145099.5|67
1739278800000|2025-02-11 13:00:00|145232.1|145132.1|145236|145136|145256.2|145156.2|145231|145131|83
1739279100000|2025-02-11 13:05:00|145234.5|145134.5|145241.1|145141.1|145244.5|145144.5|145226|145126|144
1739279400000|2025-02-11 13:10:00|145243.5|145143.5|145232.5|145132.5|145246|145146|145227.5|145127.5|50
1739279700000|2025-02-11 13:15:00|145230|145130|145275|145175|145323|145175|145230|145096|64
1739280000000|2025-02-11 13:20:00|145280|145180|145295|145195|145295|145195|145280|145180|9
1739280300000|2025-02-11 13:25:00|145290|145190|145449|145249|145555|145355|145288.5|145188.5|72
1739280600000|2025-02-11 13:30:00|145448|145248|145365.1|145265.1|145469.1|145285.5|145351.5|145224.5|143
1739280900000|2025-02-11 13:35:00|145360|145260|145382.5|145282.5|145383|145283|145346.5|145246.5|72
1739281200000|2025-02-11 13:40:00|145382|145282|145381.5|145281.5|145387|145287|145366|145266|82
1739281500000|2025-02-11 13:45:00|145382|145282|145409.1|145309.1|145414.8|145314.8|145366.5|145266.5|203
1739281800000|2025-02-11 13:50:00|145410.1|145310.1|145390.1|145290.1|145411|145311|145388.5|145288.5|111
1739282100000|2025-02-11 13:55:00|145390|145290|145395|145295|145422.5|145322.5|145390|145290|79
1739282400000|2025-02-11 14:00:00|145369|145269|145350|145250|145369|145269|145340|145240|71
1739282700000|2025-02-11 14:05:00|145349.5|145249.5|145337|145237|145350|145250|145294.5|145194.5|172
1739283000000|2025-02-11 14:10:00|145337.1|145237.1|145334.5|145234.5|145351.1|145251.1|145333.5|145233.5|45
1739283300000|2025-02-11 14:15:00|145334|145234|145325|145225|145351.7|145251.7|145311.5|145211.5|119
1739283600000|2025-02-11 14:20:00|145330|145230|145337|145237|145350|145250|145290|145190|111
1739283900000|2025-02-11 14:25:00|145337.5|145237.5|145315|145215|145363.7|145263.7|145315|145215|83
1739284200000|2025-02-11 14:30:00|145314|145214|145339|145239|145340.5|145240.5|145286|145186|125
1739284500000|2025-02-11 14:35:00|145339.5|145239.5|145357|145257|145383|145283|145325|145225|134
1739284800000|2025-02-11 14:40:00|145356.5|145256.5|145394.2|145294.2|145396.1|145296.1|145356.5|145256.5|162
1739285100000|2025-02-11 14:45:00|145394.5|145294.5|145393.8|145293.8|145408.9|145308.9|145371.5|145271.5|69
1739285400000|2025-02-11 14:50:00|145393.2|145293.2|145349|145249|145398|145298|145333.5|145233.5|58
1739285700000|2025-02-11 14:55:00|145350|145250|145323|145223|145350|145250|145298.5|145198.5|35
1739286000000|2025-02-11 15:00:00|145329.5|145229.5|145353|145253|145372.5|145272.5|145315|145215|126
1739286300000|2025-02-11 15:05:00|145347.5|145247.5|145283|145183|145353.5|145253.5|145249.2|145149.2|129
1739286600000|2025-02-11 15:10:00|145282.5|145182.5|145300|145200|145304|145204|145282.5|145182.5|71
1739286900000|2025-02-11 15:15:00|145301.5|145201.5|145280|145180|145309|145209|145280|145180|65
1739287200000|2025-02-11 15:20:00|145279.5|145179.5|145222.5|145122.5|145293|145193|145206.8|145106.8|145
1739287500000|2025-02-11 15:25:00|145222|145122|145197.5|145097.5|145246.5|145146.5|145187.8|145087.8|123
1739287800000|2025-02-11 15:30:00|145196.5|145096.5|145192|145092|145204|145104|145189|145089|51
1739288100000|2025-02-11 15:35:00|145191.5|145091.5|145207.5|145107.5|145209|145109|145188.5|145088.5|81
1739288400000|2025-02-11 15:40:00|145207.2|145107.2|145207.5|145107.5|145244|145144|145205|145105|172
1739288700000|2025-02-11 15:45:00|145208.5|145108.5|145195|145095|145220|145120|145181.5|145081.5|89
1739289000000|2025-02-11 15:50:00|145195.5|145095.5|145194.5|145094.5|145224.5|145124.5|145187.5|145087.5|67
1739289300000|2025-02-11 15:55:00|145193.5|145093.5|145210.2|145110.2|145210.2|145110.2|145193.5|145093.5|36
1739289600000|2025-02-11 16:00:00|145208|145108|145218.5|145118.5|145225|145125|145204.9|145104.9|58
1739289900000|2025-02-11 16:05:00|145218.9|145118.9|145117.5|145017.5|145222|145122|145114.5|145014.5|93
1739290200000|2025-02-11 16:10:00|145117|145017|145095|144995|145163|145063|145080|144980|91
1739290500000|2025-02-11 16:15:00|145105|145005|145132|145032|145134.5|145034.5|145091.5|144991.5|46
1739290800000|2025-02-11 16:20:00|145131.9|145031.9|145131.5|145031.5|145145|145045|145110|145010|39
1739291100000|2025-02-11 16:25:00|145132|145032|145128|145028|145152.5|145052.5|145110|145010|68
1739291400000|2025-02-11 16:30:00|145131|145031|145131.5|145031.5|145143|145043|145126|145026|92
1739291700000|2025-02-11 16:35:00|145132.5|145032.5|145125|145025|145143.5|145043.5|145125|145025|38
1739292000000|2025-02-11 16:40:00|145117.5|145017.5|145130|145030|145132.6|145032.6|145095|144995|60
1739292300000|2025-02-11 16:45:00|145122.5|145022.5|145130|145030|145140|145040|145103.5|145003.5|78
1739292600000|2025-02-11 16:50:00|145130.5|145030.5|145131|145031|145140|145040|145122.5|145022.5|81
1739292900000|2025-02-11 16:55:00|145131.5|145031.5|145157.5|145057.5|145159.5|145059.5|145128.5|145028.5|62
1739293200000|2025-02-11 17:00:00|145159.5|145059.5|145153.5|145053.5|145187.5|145087.5|145148|145048|66
1739293500000|2025-02-11 17:05:00|145154|145054|145125|145025|145154.5|145054.5|145125|145025|43
1739293800000|2025-02-11 17:10:00|145126|145026|145101.5|145001.5|145128.5|145028.5|145097.3|144997.3|106
1739294100000|2025-02-11 17:15:00|145102.1|145002.1|145122.5|145022.5|145137.5|145037.5|145081|144981|196
1739294400000|2025-02-11 17:20:00|145122.1|145022.1|145126.5|145026.5|145131.5|145031.5|145102.5|145002.5|85
1739294700000|2025-02-11 17:25:00|145125.5|145025.5|145105.1|145005.1|145125.5|145025.5|145096.1|144996.1|43
1739295000000|2025-02-11 17:30:00|145113.1|145013.1|145102.5|145002.5|145114.1|145014.1|145096.1|144996.1|127
1739295300000|2025-02-11 17:35:00|145104.1|145004.1|145145|144945|145153.5|145005.1|145097.1|144944.5|162
1739295600000|2025-02-11 17:40:00|145144.5|144944.5|145122|144922|145165|144965|145122|144922|97
1739295900000|2025-02-11 17:45:00|145121.8|144921.8|145118.5|144918.5|145134.6|144934.6|145116|144916|94
1739296200000|2025-02-11 17:50:00|145119.1|144919.1|145152.1|144952.1|145155.1|144955.1|145118.5|144918.5|96
1739296500000|2025-02-11 17:55:00|145152.5|144952.5|145108.5|145008.5|145159.1|145009|145108.5|144952.1|7
1739296800000|2025-02-11 18:00:00|145109.5|145009.5|145102|145002|145109.5|145009.5|145099|144999|19
1739297100000|2025-02-11 18:05:00|145099.5|144999.5|145097.5|144997.5|145101.5|145001.5|145096|144996|88
1739297400000|2025-02-11 18:10:00|145097|144997|145102|145002|145107|145007|145097|144997|40
1739297700000|2025-02-11 18:15:00|145101|145001|145105|145005|145105|145005|145101|145001|5
1739298000000|2025-02-11 18:20:00|145104|145004|145104|145004|145104.5|145004.5|145103.5|145003.5|16
1739298300000|2025-02-11 18:25:00|145104.5|145004.5|145110.5|145010.5|145111|145011|145104|145004|66
1739298600000|2025-02-11 18:30:00|145109.5|145009.5|145105|145005|145109.5|145009.5|145105|145005|9
1739298900000|2025-02-11 18:35:00|145100|145000|145107|145007|145111|145011|145100|145000|12
1739299200000|2025-02-11 18:40:00|145107.5|145007.5|145110.5|145010.5|145110.5|145010.5|145107.5|145007.5|2
1739299500000|2025-02-11 18:45:00|145111.5|145011.5|145112.5|145012.5|145114.5|145014.5|145107.5|145007.5|61
1739299800000|2025-02-11 18:50:00|145111.5|145011.5|145113|145013|145117|145017|145111|145011|166
1739300100000|2025-02-11 18:55:00|145111.5|145011.5|145154.5|145054.5|145155.1|145055.1|145111.5|145011.5|148
1739300400000|2025-02-11 19:00:00|145155.1|145055.1|145185.1|144985.1|145225.1|145072.1|145145.5|144984.5|169
1739300700000|2025-02-11 19:05:00|145185.5|144985.5|145192.7|144992.7|145195.6|144995.6|145182.5|144982.5|203
1739301000000|2025-02-11 19:10:00|145193.2|144993.2|145207.1|145007.1|145222.1|145022.1|145191.5|144991.5|122
1739301300000|2025-02-11 19:15:00|145206.1|145006.1|145224.5|145024.5|145234|145034|145197.9|144997.9|122
1739301600000|2025-02-11 19:20:00|145225.1|145025.1|145225.5|145025.5|145232.1|145032.1|145212.9|145012.9|110
1739301900000|2025-02-11 19:25:00|145225.1|145025.1|145210.1|145010.1|145226.5|145026.5|145206.1|145006.1|81
1739302200000|2025-02-11 19:30:00|145209.5|145009.5|145225.1|145025.1|145225.3|145025.3|145208.5|145008.5|49
1739302500000|2025-02-11 19:35:00|145224.5|145024.5|145140|144940|145227.5|145027.5|145140|144940|81
1739302800000|2025-02-11 19:40:00|145133|144933|145040.6|144840.6|145133|144933|144923.4|144723.4|144
1739303100000|2025-02-11 19:45:00|145049.6|144849.6|145126.6|144926.6|145131.6|144931.6|145049.6|144849.6|392
1739303400000|2025-02-11 19:50:00|145123.4|144923.4|145146.6|144946.6|145148.6|144948.6|145122.4|144922.4|169
1739303700000|2025-02-11 19:55:00|145146.4|144946.4|145151.4|144951.4|145158.6|144958.6|145134.4|144934.4|87
1739304000000|2025-02-11 20:00:00|145156.6|144956.6|145076.4|144876.4|145156.6|144956.6|145073.4|144873.4|51
1739304300000|2025-02-11 20:05:00|145077.6|144877.6|145034.6|144834.6|145077.6|144877.6|145034.6|144834.6|22
1739304600000|2025-02-11 20:10:00|145035.6|144835.6|145041.6|144841.6|145048.6|144848.6|145022.4|144822.4|79
1739304900000|2025-02-11 20:15:00|145043.6|144843.6|145042.4|144842.4|145053.4|144853.4|145040.6|144840.6|48
1739305200000|2025-02-11 20:20:00|145039.4|144839.4|145042.6|144842.6|145045.3|144842.6|145017.4|144817.4|54
1739305500000|2025-02-11 20:25:00|145049.3|144835.8|145076.4|144876.4|145076.6|144876.6|145042.6|144835.8|27
1739305800000|2025-02-11 20:30:00|145080.6|144880.6|145082.4|144882.4|145082.6|144882.6|145080.6|144880.6|3
1739306100000|2025-02-11 20:35:00|145082.6|144882.6|145053.4|144853.4|145082.6|144882.6|145053.4|144853.4|3
1739306400000|2025-02-11 20:40:00|145043.4|144843.4|145060.4|144860.4|145064.6|144864.6|145032.4|144832.4|20
1739306700000|2025-02-11 20:45:00|145056.4|144856.4|145025.6|144825.6|145056.4|144856.4|145013.4|144813.4|27
1739307000000|2025-02-11 20:50:00|145022.4|144822.4|145009.5|144809.5|145031.6|144831.6|145009.4|144809.4|35
1739307300000|2025-02-11 20:55:00|145019.3|144799.6|145022.4|144802.7|145022.4|144812.6|144998.5|144798.5|23
1739307600000|2025-02-11 21:00:00|145032.4|144792.7|145058.6|144858.6|145079.1|144873.6|145032.4|144792.7|34
1739307900000|2025-02-11 21:05:00|145052.5|144852.5|145050.5|144850.5|145061.6|144861.6|145021.5|144821.5|69
1739308200000|2025-02-11 21:10:00|145057.6|144857.6|145074.5|144874.5|145081.6|144881.6|145057.6|144857.6|35
1739308500000|2025-02-11 21:15:00|145092.7|144856.2|145120.9|144827.9|145120.9|144856.2|145092.7|144827.9|2
1739308800000|2025-02-11 21:20:00|145130.9|144817.9|145130.9|144817.9|145130.9|144817.9|145130.9|144817.9|1
1739309100000|2025-02-11 21:25:00|145120.9|144827.9|145140.9|144807.9|145140.9|144827.9|145120.9|144807.9|2
1739309400000|2025-02-11 21:30:00|145154.4|144794.4|145154.4|144794.4|145154.4|144807.9|145140.9|144794.4|7
1739310000000|2025-02-11 21:40:00|145153|144927|145169.6|144943.6|145192.2|144943.6|145153|144921|8
1739310300000|2025-02-11 21:45:00|145148|144922|145166.4|144940.4|145169.6|144943.6|145148|144922|3
1739310900000|2025-02-11 21:55:00|145194.7|144912.2|145194.7|144912.2|145194.7|144912.2|145194.7|144912.2|1
1739322000000|2025-02-12 01:00:00|145275|145175|145273|145173|145285|145185|145266|145166|151
1739322300000|2025-02-12 01:05:00|145271.5|145171.5|145296.1|145196.1|145316.5|145216.5|145255|145155|198
1739322600000|2025-02-12 01:10:00|145295.1|145195.1|145329.7|145129.7|145333|145199|145267|145124.5|190
1739322900000|2025-02-12 01:15:00|145329.2|145129.2|145336.5|145136.5|145338.5|145138.5|145320|145120|88
1739323200000|2025-02-12 01:20:00|145287.1|145187.1|145361.8|145261.8|145376|145276|145266.5|145166.5|259
1739323500000|2025-02-12 01:25:00|145365|145265|145292.4|145192.4|145370.2|145270.2|145290.9|145190.9|257
1739323800000|2025-02-12 01:30:00|145292.8|145192.8|145275|145175|145311.6|145211.6|145267|145167|176
1739324100000|2025-02-12 01:35:00|145280|145180|145255|145155|145293.5|145193.5|145250|145150|211
1739324400000|2025-02-12 01:40:00|145255.5|145155.5|145225|145125|145267|145167|145210|145110|160
1739324700000|2025-02-12 01:45:00|145224.5|145124.5|145132.7|145032.7|145230|145130|145101.3|145001.3|315
1739325000000|2025-02-12 01:50:00|145135.1|145035.1|145140.5|145040.5|145164.8|145064.8|145085.1|144985.1|347
1739325300000|2025-02-12 01:55:00|145141|145041|145021.8|144921.8|145148.2|145048.2|145016.8|144916.8|340
1739325600000|2025-02-12 02:00:00|145026.1|144926.1|144902.5|144802.5|145068|144968|144807.5|144707.5|450
1739325900000|2025-02-12 02:05:00|144899.1|144799.1|144907.6|144807.6|144908.1|144808.1|144799.1|144699.1|422
1739326200000|2025-02-12 02:10:00|144906.7|144806.7|144917.8|144817.8|144929.2|144829.2|144850.2|144750.2|345
1739326500000|2025-02-12 02:15:00|144917.3|144817.3|144923.5|144823.5|144945.1|144845.1|144884.5|144784.5|314
1739326800000|2025-02-12 02:20:00|144923.1|144823.1|144943|144843|144943|144843|144905|144805|167
1739327100000|2025-02-12 02:25:00|144942.5|144842.5|144902.5|144802.5|144955|144855|144892.9|144792.9|295
1739327400000|2025-02-12 02:30:00|144902.1|144802.1|144913.5|144813.5|144943.1|144843.1|144883.1|144783.1|263
1739327700000|2025-02-12 02:35:00|144913.1|144813.1|144838.5|144738.5|144934.5|144834.5|144836.6|144736.6|330
1739328000000|2025-02-12 02:40:00|144840.7|144740.7|144852|144752|144864.5|144764.5|144836.2|144736.2|302
1739328300000|2025-02-12 02:45:00|144851.6|144751.6|144893.1|144793.1|144910.3|144810.3|144851.5|144751.5|288
1739328600000|2025-02-12 02:50:00|144892.5|144792.5|144914.5|144814.5|144915.1|144815.1|144878|144778|130
1739328900000|2025-02-12 02:55:00|144911.5|144811.5|144983|144883|144985|144885|144901.3|144801.3|143
1739329200000|2025-02-12 03:00:00|144983.5|144883.5|144985.5|144885.5|145013.1|144913.1|144968.5|144868.5|329
1739329500000|2025-02-12 03:05:00|144986.5|144886.5|144981.6|144881.6|145005.3|144905.3|144967.8|144867.8|290
1739329800000|2025-02-12 03:10:00|144982.5|144882.5|144973.9|144873.9|145011.5|144911.5|144964.2|144864.2|289
1739330100000|2025-02-12 03:15:00|144973.5|144873.5|144994|144894|144998|144898|144953|144853|274
1739330400000|2025-02-12 03:20:00|144994.5|144894.5|145010|144910|145020.2|144920.2|144980.8|144880.8|248
1739330700000|2025-02-12 03:25:00|145009.5|144909.5|145067.4|144967.4|145067.4|144967.4|145009.5|144909.5|215
1739331000000|2025-02-12 03:30:00|145067.5|144967.5|145081.5|144981.5|145091.6|144991.6|145045.8|144945.8|156
1739331300000|2025-02-12 03:35:00|145082.5|144982.5|145106.2|145006.2|145130.1|145030.1|145045.2|144945.2|277
1739331600000|2025-02-12 03:40:00|145106.1|145006.1|145169.1|145069.1|145175.5|145075.5|145105.7|145005.7|331
1739331900000|2025-02-12 03:45:00|145167.5|145067.5|145146.5|145046.5|145167.5|145067.5|145110|145010|225
1739332200000|2025-02-12 03:50:00|145146|145046|145183|145083|145185.5|145085.5|145140|145040|246
1739332500000|2025-02-12 03:55:00|145180|145080|145145|145045|145185|145085|145140|145040|137
1739332800000|2025-02-12 04:00:00|145145.5|145045.5|145139.5|145039.5|145155.5|145055.5|145129.4|145029.4|202
1739333100000|2025-02-12 04:05:00|145140.2|145040.2|145128|145028|145156.5|145056.5|145126.2|145026.2|165
1739333400000|2025-02-12 04:10:00|145128.5|145028.5|145141.5|145041.5|145158.5|145058.5|145128.5|145028.5|228
1739333700000|2025-02-12 04:15:00|145140|145040|145150|145050|145166|145066|145136.5|145036.5|121
1739334000000|2025-02-12 04:20:00|145149.5|145049.5|145150.5|145050.5|145160|145060|145145|145045|126
1739334300000|2025-02-12 04:25:00|145151|145051|145153|145053|145164.8|145064.8|145145|145045|153
1739334600000|2025-02-12 04:30:00|145151.5|145051.5|145170|145070|145178.5|145078.5|145148|145048|106
1739334900000|2025-02-12 04:35:00|145169|145069|145160|145060|145170|145070|145154.5|145054.5|107
1739335200000|2025-02-12 04:40:00|145161.5|145061.5|145176.5|145076.5|145178|145078|145152.5|145052.5|137
1739335500000|2025-02-12 04:45:00|145177|145077|145205|145105|145213.5|145113.5|145168.7|145068.7|233
1739335800000|2025-02-12 04:50:00|145207.5|145107.5|145255.1|145155.1|145256.1|145156.1|145191.5|145091.5|154
1739336100000|2025-02-12 04:55:00|145256.5|145156.5|145260.5|145160.5|145270.3|145170.3|145236.2|145136.2|225
1739336400000|2025-02-12 05:00:00|145260|145160|145217|145117|145261.5|145161.5|145212.5|145112.5|157
1739336700000|2025-02-12 05:05:00|145216.5|145116.5|145227.1|145127.1|145229|145129|145208.8|145108.8|193
1739337000000|2025-02-12 05:10:00|145226.5|145126.5|145225.5|145125.5|145242.5|145142.5|145211|145111|152
1739337300000|2025-02-12 05:15:00|145226|145126|145191.5|145091.5|145228.5|145128.5|145175.5|145075.5|122
1739337600000|2025-02-12 05:20:00|145192.1|145092.1|145160.1|145060.1|145200.1|145100.1|145150.8|145050.8|161
1739337900000|2025-02-12 05:25:00|145159.5|145059.5|145148.5|145048.5|145159.5|145059.5|145119.9|145019.9|175
1739338200000|2025-02-12 05:30:00|145149.1|145049.1|145168|145068|145186.5|145086.5|145147.9|145047.9|157
1739338500000|2025-02-12 05:35:00|145165|145065|145160|145060|145177|145077|145160|145060|103
1739338800000|2025-02-12 05:40:00|145160.5|145060.5|145160|145060|145173.5|145073.5|145147.5|145047.5|87
1739339100000|2025-02-12 05:45:00|145159.5|145059.5|145133.5|145033.5|145160.5|145060.5|145129|145029|68
1739339400000|2025-02-12 05:50:00|145134|145034|145120|145020|145136.5|145036.5|145119|145019|123
1739339700000|2025-02-12 05:55:00|145120.5|145020.5|145166.5|145066.5|145190.3|145090.3|145120.5|145020.5|183
1739340000000|2025-02-12 06:00:00|145166.1|145066.1|145128.5|145028.5|145169.4|145069.4|145122|145022|195
1739340300000|2025-02-12 06:05:00|145126.1|145026.1|145132|145032|145150|145050|145123|145023|164
1739340600000|2025-02-12 06:10:00|145131.5|145031.5|145131.5|145031.5|145143.5|145043.5|145124|145024|80
1739340900000|2025-02-12 06:15:00|145132|145032|145123.5|145023.5|145149.5|145049.5|145123.5|145023.5|132
1739341200000|2025-02-12 06:20:00|145124|145024|145201.5|145101.5|145231.1|145131.1|145123.5|145023.5|275
1739341500000|2025-02-12 06:25:00|145205|145105|145222|145122|145256.5|145156.5|145205|145105|208
1739341800000|2025-02-12 06:30:00|145223.9|145123.9|145179.5|145079.5|145225.9|145125.9|145174.5|145074.5|171
1739342100000|2025-02-12 06:35:00|145180|145080|145225.1|145125.1|145233|145133|145180|145080|105
1739342400000|2025-02-12 06:40:00|145220|145120|145217.5|145117.5|145228.7|145128.7|145188|145088|92
1739342700000|2025-02-12 06:45:00|145214.5|145114.5|145201.5|145101.5|145217.4|145117.4|145201.5|145101.5|118
1739343000000|2025-02-12 06:50:00|145201|145101|145203.5|145103.5|145217.1|145117.1|145200|145100|79
1739343300000|2025-02-12 06:55:00|145201.5|145101.5|145228.1|145128.1|145239.1|145139.1|145194.1|145094.1|63
1739343600000|2025-02-12 07:00:00|145223.1|145123.1|145190.1|145090.1|145223.1|145123.1|145188.5|145088.5|99
1739343900000|2025-02-12 07:05:00|145190.5|145090.5|145200.1|145100.1|145215.1|145115.1|145180|145080|90
1739344200000|2025-02-12 07:10:00|145199.5|145099.5|145254.5|145154.5|145265.1|145165.1|145195.5|145095.5|74
1739344500000|2025-02-12 07:15:00|145248.1|145148.1|145200.5|145100.5|145248.5|145148.5|145200.5|145100.5|72
1739344800000|2025-02-12 07:20:00|145200.1|145100.1|145219.5|145119.5|145235|145135|145200.1|145100.1|45
1739345100000|2025-02-12 07:25:00|145220.1|145120.1|145140|145040|145224.1|145124.1|145140|145040|78
1739345400000|2025-02-12 07:30:00|145140.1|145040.1|145203.1|145103.1|145219.5|145119.5|145140.1|145040.1|86
1739345700000|2025-02-12 07:35:00|145204.1|145104.1|145230|145130|145230|145130|145201.1|145101.1|42
1739346000000|2025-02-12 07:40:00|145230.1|145130.1|145238.5|145138.5|145260|145160|145226.5|145126.5|78
1739346300000|2025-02-12 07:45:00|145234.1|145134.1|145236|145136|145238|145138|145230.5|145130.5|57
1739346600000|2025-02-12 07:50:00|145240.1|145140.1|145215.1|145115.1|145240.1|145140.1|145215.1|145115.1|50
1739346900000|2025-02-12 07:55:00|145219.1|145119.1|145225|145125|145235|145135|145203.8|145103.8|21
1739347200000|2025-02-12 08:00:00|145230.1|145130.1|145224|145124|145291.9|145177.8|145222|145079.3|104
1739347500000|2025-02-12 08:05:00|145228.5|145128.5|145239|145139|145260.9|145160.9|145228.5|145128.5|42
1739347800000|2025-02-12 08:10:00|145232.1|145132.1|145246.5|145146.5|145254.1|145154.1|145220|145120|34
1739348100000|2025-02-12 08:15:00|145234.2|145134.2|145231.5|145131.5|145290.8|145146.5|145215|145090.8|39
1739348400000|2025-02-12 08:20:00|145232|145132|145260|145160|145310.1|145185|145231.5|145102.3|49
1739348700000|2025-02-12 08:25:00|145266.5|145166.5|145280|145180|145284|145184|145265|145165|56
1739349000000|2025-02-12 08:30:00|145315.5|145115.5|145308.5|145108.5|145315.5|145115.5|145308|145108|26
1739349300000|2025-02-12 08:35:00|145310|145110|145270|145070|145313.5|145113.5|145270|145070|37
1739349600000|2025-02-12 08:40:00|145262|145062|145256.5|145056.5|145265|145065|145250|145050|25
1739349900000|2025-02-12 08:45:00|145256|145056|145264.5|145064.5|145270|145070|145235|145035|41
1739350200000|2025-02-12 08:50:00|145264|145064|145265.1|145065.1|145267.5|145067.5|145246|145046|27
1739350500000|2025-02-12 08:55:00|145262.1|145062.1|145251.1|145051.1|145285.1|145085.1|145240.1|145040.1|66
1739350800000|2025-02-12 09:00:00|145252.5|145052.5|145263.5|145063.5|145270.1|145070.1|145252.5|145052.5|111
1739351100000|2025-02-12 09:05:00|145262.5|145062.5|145230.1|145130.1|145280.1|145130.5|145229.5|145062.5|13
1739351400000|2025-02-12 09:10:00|145231.1|145131.1|145225.1|145125.1|145235.1|145135.1|145225.1|145125.1|18
1739351700000|2025-02-12 09:15:00|145220.1|145120.1|145228.5|145128.5|145231.1|145131.1|145220.1|145120.1|37
1739352000000|2025-02-12 09:20:00|145230.1|145130.1|145229.5|145129.5|145231|145131|145227|145127|81
1739352300000|2025-02-12 09:25:00|145230|145130|145231|145131|145235|145135|145229|145129|55
1739352600000|2025-02-12 09:30:00|145232|145132|145244|145144|145253|145153|145230|145130|79
1739352900000|2025-02-12 09:35:00|145243.5|145143.5|145234|145134|145250|145150|145234|145134|80
1739353200000|2025-02-12 09:40:00|145233.5|145133.5|145225|145125|145233.5|145133.5|145225|145125|47
1739353500000|2025-02-12 09:45:00|145225.5|145125.5|145266.5|145166.5|145267.5|145167.5|145225|145125|127
1739353800000|2025-02-12 09:50:00|145258.2|145158.2|145237|145137|145266.5|145166.5|145236.5|145136.5|40
1739354100000|2025-02-12 09:55:00|145236.5|145136.5|145226.5|145126.5|145236.5|145136.5|145216|145116|40
1739354400000|2025-02-12 10:00:00|145225|145125|145250|145050|145250|145126|145194.5|145050|66
1739354700000|2025-02-12 10:05:00|145255|145055|145287.5|145087.5|145287.5|145087.5|145255|145055|46
1739355000000|2025-02-12 10:10:00|145292|145092|145321.5|145121.5|145335|145171|145265|145092|92
1739355300000|2025-02-12 10:15:00|145319|145119|145240.1|145140.1|145319|145150.1|145228.1|145097|55
1739355600000|2025-02-12 10:20:00|145239.1|145139.1|145250.1|145150.1|145250.1|145150.1|145235.1|145135.1|4
1739355900000|2025-02-12 10:25:00|145249.1|145149.1|145250.1|145150.1|145250.1|145150.1|145249.1|145149.1|24
1739356200000|2025-02-12 10:30:00|145249.1|145149.1|145280.1|145180.1|145280.1|145180.1|145248.5|145148.5|20
1739356500000|2025-02-12 10:35:00|145279.5|145179.5|145269.5|145169.5|145279.5|145179.5|145268.1|145168.1|107
1739356800000|2025-02-12 10:40:00|145270.1|145170.1|145269.5|145169.5|145276.5|145176.5|145268.1|145168.1|193
1739357100000|2025-02-12 10:45:00|145268.5|145168.5|145281.1|145181.1|145284.5|145184.5|145267.5|145167.5|66
1739357400000|2025-02-12 10:50:00|145280.1|145180.1|145274.5|145174.5|145289.1|145189.1|145270.5|145170.5|206
1739357700000|2025-02-12 10:55:00|145275.1|145175.1|145280.1|145180.1|145282.1|145182.1|145268.1|145168.1|156
1739358000000|2025-02-12 11:00:00|145276.1|145176.1|145272|145172|145278|145178|145268.5|145168.5|240
1739358300000|2025-02-12 11:05:00|145270.5|145170.5|145274|145174|145281.5|145181.5|145270|145170|233
1739358600000|2025-02-12 11:10:00|145275|145175|145279.5|145179.5|145283|145183|145270|145170|70
1739358900000|2025-02-12 11:15:00|145278|145178|145265|145165|145278|145178|145265|145165|119
1739359200000|2025-02-12 11:20:00|145266.5|145166.5|145235|145135|145268.5|145168.5|145226.5|145126.5|242
1739359500000|2025-02-12 11:25:00|145235.5|145135.5|145242|145142|145255|145155|145235.5|145135.5|268
1739359800000|2025-02-12 11:30:00|145252|145152|145252|145152|145256.5|145156.5|145247|145147|80
1739360100000|2025-02-12 11:35:00|145256|145156|145239|145139|145257.5|145157.5|145233.5|145133.5|69
1739360400000|2025-02-12 11:40:00|145289|145089|145166|145066|145295.5|145095.5|145148|145003|66
1739360700000|2025-02-12 11:45:00|145165.5|145065.5|145207.5|145107.5|145210.1|145110.1|145162.5|145062.5|63
1739361000000|2025-02-12 11:50:00|145215|145115|145195.5|145095.5|145215|145115|145186.5|145086.5|69
1739361300000|2025-02-12 11:55:00|145195|145095|145203.3|145103.3|145217|145117|145186.5|145086.5|58
1739361600000|2025-02-12 12:00:00|145224.2|145124.2|145218.5|145118.5|145242.2|145142.2|145202.5|145102.5|102
1739361900000|2025-02-12 12:05:00|145219|145119|145218.5|145118.5|145219|145119|145217.5|145117.5|7
1739362200000|2025-02-12 12:10:00|145219|145119|145217|145117|145219.5|145119.5|145217|145117|44
1739362500000|2025-02-12 12:15:00|145217.5|145117.5|145217|145117|145219|145119|145216.5|145116.5|9
1739362800000|2025-02-12 12:20:00|145216.5|145116.5|145161|145061|145218|145118|145157.5|145057.5|89
1739363100000|2025-02-12 12:25:00|145161.5|145061.5|145166|145066|145166.5|145066.5|145160|145060|111
1739363400000|2025-02-12 12:30:00|145165.5|145065.5|145149.5|145049.5|145165.5|145065.5|145129.5|145029.5|114
1739363700000|2025-02-12 12:35:00|145147|145047|145136.8|145036.8|145156.5|145056.5|145118.5|145018.5|93
1739364000000|2025-02-12 12:40:00|145136.5|145036.5|145137|145037|145156.5|145056.5|145135.5|145035.5|95
1739364300000|2025-02-12 12:45:00|145136.5|145036.5|145152.5|145052.5|145155|145055|145136.5|145036.5|53
1739364600000|2025-02-12 12:50:00|145153|145053|145129|145029|145156.5|145056.5|145101|145001|74
1739364900000|2025-02-12 12:55:00|145130|145030|145115|145015|145130|145030|145085.8|144985.8|146
1739365200000|2025-02-12 13:00:00|145114.3|145014.3|145085|144985|145122.9|145022.9|145085|144985|92
1739365500000|2025-02-12 13:05:00|145083.5|144983.5|145102.5|145002.5|145133.5|145033.5|145072.5|144972.5|72
1739365800000|2025-02-12 13:10:00|145103|145003|145092|144992|145103.5|145003.5|145090.5|144990.5|57
1739366100000|2025-02-12 13:15:00|145093|144993|145145.5|145045.5|145145.5|145045.5|145093|144993|131
1739366400000|2025-02-12 13:20:00|145146|145046|145138.5|145038.5|145146.5|145046.5|145133|145033|222
1739366700000|2025-02-12 13:25:00|145137.5|145037.5|145321|144961|145329|145072.1|145137.5|144924|208
1739367000000|2025-02-12 13:30:00|145535|145175|145736.6|145583.3|145764.5|145595.3|145461|145101|252
1739367300000|2025-02-12 13:35:00|145746.6|145546.6|145709.5|145509.5|145857|145657|145648.3|145448.3|338
1739367600000|2025-02-12 13:40:00|145710.1|145510.1|145642.1|145542.1|145760.1|145622.1|145626.5|145500.5|217
1739367900000|2025-02-12 13:45:00|145643|145543|145708.5|145608.5|145709.5|145609.5|145575.5|145475.5|167
1739368200000|2025-02-12 13:50:00|145707.5|145607.5|145729.5|145629.5|145887.1|145735.5|145707.5|145565|293
1739368500000|2025-02-12 13:55:00|145731.5|145631.5|145733.5|145633.5|145765|145665|145698|145598|182
1739368800000|2025-02-12 14:00:00|145739|145639|145780|145680|145780.1|145680.1|145739|145639|167
1739369100000|2025-02-12 14:05:00|145792|145692|145787|145687|145848.1|145733|145780|145643|78
1739369400000|2025-02-12 14:10:00|145788|145688|145749|145649|145788|145688|145717.1|145617.1|177
1739369700000|2025-02-12 14:15:00|145750|145650|145685|145585|145762|145662|145650|145550|162
1739370000000|2025-02-12 14:20:00|145706.5|145606.5|145811.5|145711.5|145812.5|145711.5|145706.5|145572.5|142
1739370300000|2025-02-12 14:25:00|145810.5|145710.5|145709.5|145509.5|145810.5|145710.5|145691|145492.5|101
1739370600000|2025-02-12 14:30:00|145708.5|145508.5|145520.1|145420.1|145719.8|145596.1|145510.1|145365.1|209
1739370900000|2025-02-12 14:35:00|145519.5|145419.5|145448|145348|145519.5|145419.5|145430.1|145280.1|171
1739371200000|2025-02-12 14:40:00|145447|145347|145557.5|145457.5|145557.5|145457.5|145443.5|145343.5|183
1739371500000|2025-02-12 14:45:00|145558|145458|145563.5|145463.5|145574|145474|145541.2|145441.2|146
1739371800000|2025-02-12 14:50:00|145564.5|145464.5|145602|145502|145607|145507|145564.5|145464.5|171
1739372100000|2025-02-12 14:55:00|145600|145500|145595.4|145395.4|145611|145503|145542|145367.5|193
1739372400000|2025-02-12 15:00:00|145597.4|145397.4|145650.5|145450.5|145676.5|145476.5|145597.4|145397.4|193
1739372700000|2025-02-12 15:05:00|145648|145448|145598|145498|145664.5|145530|145576|145442.5|207
1739373000000|2025-02-12 15:10:00|145600|145500|145647|145547|145648.5|145548.5|145597.5|145497.5|108
1739373300000|2025-02-12 15:15:00|145647.5|145547.5|145679.5|145479.5|145685.1|145572.1|145609.5|145455|116
1739373600000|2025-02-12 15:20:00|145679|145479|145527.7|145174.7|145698.5|145498.5|145478|145173|142
1739373900000|2025-02-12 15:25:00|145522.4|145184.8|145484.5|145284.5|145537.6|145298.7|145378.9|145139.8|341
1739374200000|2025-02-12 15:30:00|145483.5|145283.5|145416|145316|145496|145331.5|145414.5|145272.5|171
1739374500000|2025-02-12 15:35:00|145417|145317|145406.6|145206.6|145425|145325|145263.1|145126.6|183
1739374800000|2025-02-12 15:40:00|145403.5|145203.5|145365|145265|145466.6|145315|145355|145203.5|104
1739375100000|2025-02-12 15:45:00|145360|145260|145409|145309|145436.5|145336.5|145335.5|145235.5|185
1739375400000|2025-02-12 15:50:00|145400.5|145300.5|145276|145176|145465|145332.5|145270.9|145157.3|208
1739375700000|2025-02-12 15:55:00|145275|145175|145297|145197|145311.5|145211.5|145265.5|145165.5|226
1739376000000|2025-02-12 16:00:00|145299.5|145199.5|145426.1|145226.1|145428.1|145287.5|145297|145174.5|189
1739376300000|2025-02-12 16:05:00|145428.1|145228.1|145455.5|145255.5|145490.5|145290.5|145428.1|145228.1|115
1739376600000|2025-02-12 16:10:00|145457.5|145257.5|145498.1|145298.1|145505.1|145305.1|145452.5|145252.5|61
1739376900000|2025-02-12 16:15:00|145496.5|145296.5|145529.5|145329.5|145529.5|145329.5|145470.5|145270.5|93
1739377200000|2025-02-12 16:20:00|145539.3|145339.3|145493|145393|145550.5|145395|145460|145339.3|58
1739377500000|2025-02-12 16:25:00|145491.5|145391.5|145458|145358|145492|145392|145455|145355|84
1739377800000|2025-02-12 16:30:00|145459|145359|145430|145330|145470|145370|145419.5|145319.5|70
1739378100000|2025-02-12 16:35:00|145427.5|145327.5|145401.5|145301.5|145427.5|145327.5|145399|145299|32
1739378400000|2025-02-12 16:40:00|145400.7|145300.7|145399.5|145299.5|145444.5|145344.5|145389.5|145289.5|45
1739378700000|2025-02-12 16:45:00|145400.5|145300.5|145400|145300|145408|145308|145398.5|145298.5|26
1739379000000|2025-02-12 16:50:00|145400.5|145300.5|145351|145251|145426|145326|145351|145251|147
1739379300000|2025-02-12 16:55:00|145350|145250|145340.1|145140.1|145350|145250|145230.1|145100.1|93
1739379600000|2025-02-12 17:00:00|145328.1|145128.1|145129.5|144929.5|145328.1|145128.1|145118.1|144918.1|246
1739379900000|2025-02-12 17:05:00|145136.5|144936.5|145136.5|144936.5|145177.1|144977.1|145119|144919|211
1739380200000|2025-02-12 17:10:00|145134.5|144934.5|145063.5|144846.6|145140.5|144940.5|144983.9|144726.4|261
1739380500000|2025-02-12 17:15:00|145058.9|144842|145063.1|144863.1|145088.5|144888.5|145031.5|144831.5|204
1739380800000|2025-02-12 17:20:00|145069.1|144869.1|145012.1|144812.1|145077.1|144911.5|144953|144763.9|210
1739381100000|2025-02-12 17:25:00|145011.1|144811.1|145027.1|144827.1|145049.5|144849.5|144994.1|144794.1|97
1739381400000|2025-02-12 17:30:00|145027.5|144827.5|145093.5|144893.5|145093.5|144893.5|145022.1|144822.1|193
1739381700000|2025-02-12 17:35:00|145092.5|144892.5|145127|144927|145143|144943|145084.5|144884.5|177
1739382000000|2025-02-12 17:40:00|145126.5|144926.5|145139|144939|145170|144970|145121.5|144921.5|146
1739382300000|2025-02-12 17:45:00|145141|144941|145050.5|144850.5|145141|144941|145030.1|144830.1|148
1739382600000|2025-02-12 17:50:00|145056.6|144856.6|145083|144883|145083|144883|145013|144813|50
1739382900000|2025-02-12 17:55:00|145082.5|144882.5|145082.5|144882.5|145090|144890|145054.5|144854.5|160
1739383200000|2025-02-12 18:00:00|145081|144881|145110.5|144910.5|145119|144919|145078|144878|103
1739383500000|2025-02-12 18:05:00|145108|144908|145118.5|144918.5|145125.5|144925.5|145107.5|144907.5|77
1739383800000|2025-02-12 18:10:00|145113.5|144913.5|145131|144931|145165|144965|145109.5|144909.5|86
1739384100000|2025-02-12 18:15:00|145129.5|144929.5|145127|144927|145133.5|144933.5|145080|144880|144
1739384400000|2025-02-12 18:20:00|145128.5|144928.5|145075|144875|145128.5|144928.5|145067|144867|25
1739384700000|2025-02-12 18:25:00|145070|144870|145182.5|144982.5|145183.5|144983.5|145070|144870|58
1739385000000|2025-02-12 18:30:00|145183.5|144983.5|145184.5|144984.5|145192.5|144992.5|145172.5|144972.5|153
1739385300000|2025-02-12 18:35:00|145185|144985|145220|145020|145225|145025|145184.5|144984.5|36
1739385600000|2025-02-12 18:40:00|145215|145015|145225|145025|145225|145025|145208|145008|5
1739385900000|2025-02-12 18:45:00|145220|145020|145149.5|144949.5|145220|145020|145140|144940|25
1739386200000|2025-02-12 18:50:00|145149|144949|145135.1|144935.1|145168.2|144968.2|145133.1|144933.1|35
1739386500000|2025-02-12 18:55:00|145133.5|144933.5|145163.5|144963.5|145191.6|144991.6|145101.5|144901.5|64
1739386800000|2025-02-12 19:00:00|145179.6|144979.6|145220|145020|145220.1|145020.1|145179.6|144979.6|51
1739387100000|2025-02-12 19:05:00|145225|145025|145231.7|145031.7|145266.6|145066.6|145224.5|145024.5|65
1739387400000|2025-02-12 19:10:00|145233.2|145033.2|145233.6|145033.6|145234|145034|145229.3|145029.3|91
1739387700000|2025-02-12 19:15:00|145232.3|145032.3|145236|145036|145245.9|145045.9|145227.3|145027.3|49
1739388000000|2025-02-12 19:20:00|145234|145034|145270.1|145070.1|145287.6|145087.6|145234|145034|59
1739388300000|2025-02-12 19:25:00|145292.1|145092.1|145286|145086|145345.5|145145.5|145277|145077|175
1739388600000|2025-02-12 19:30:00|145281.5|145081.5|145285.5|145085.5|145286|145086|145278|145078|37
1739388900000|2025-02-12 19:35:00|145283.5|145083.5|145269.2|145069.2|145287.6|145087.6|145230.5|145030.5|200
1739389200000|2025-02-12 19:40:00|145267.2|145067.2|145271.8|145071.8|145287.6|145087.6|145258.5|145058.5|146
1739389500000|2025-02-12 19:45:00|145269.8|145069.8|145271.8|145071.8|145272.2|145072.2|145266|145066|91
1739389800000|2025-02-12 19:50:00|145266.5|145066.5|145236.6|145036.6|145271.8|145071.8|145208.5|145008.5|288
1739390100000|2025-02-12 19:55:00|145223.5|145023.5|145214.6|145014.6|145247.6|145047.6|145187.4|144987.4|290
1739390400000|2025-02-12 20:00:00|145197.5|144997.5|145227.6|145027.6|145227.6|145027.6|145148.5|144948.5|84
1739391000000|2025-02-12 20:10:00|145235.6|145035.6|145235.6|145035.6|145245.5|145035.6|145235.6|145025.6|3
1739391300000|2025-02-12 20:15:00|145241.9|145029.3|145241.9|145029.3|145241.9|145029.3|145241.9|145029.3|1
1739391600000|2025-02-12 20:20:00|145238.4|145032.7|145238.4|145032.7|145238.4|145032.7|145238.4|145032.7|1
1739391900000|2025-02-12 20:25:00|145248.4|145022.7|145178.6|144968.3|145248.4|145032.7|145178.6|144966.9|18
1739392200000|2025-02-12 20:30:00|145175.6|144965.3|145118.2|144901|145208.6|144965.3|145076.4|144874.5|50
1739392500000|2025-02-12 20:35:00|145128.2|144891|145044.8|144816.1|145128.2|144909.6|145041.7|144775.8|39
1739392800000|2025-02-12 20:40:00|145054.8|144806.1|145097.3|144861.9|145124.7|144866.6|144984.5|144755.2|53
1739393100000|2025-02-12 20:45:00|145094.6|144864.5|145098.6|144868.5|145098.6|144868.5|145094.6|144864.5|3
1739393400000|2025-02-12 20:50:00|145068.5|144865|145065|144865|145142.3|144896.9|145042.5|144831.4|49
1739393700000|2025-02-12 20:55:00|145067.2|144867.2|145147.6|144947.6|145147.6|144947.6|145067.2|144867.2|26
1739394000000|2025-02-12 21:00:00|145162.4|144942.7|145188.6|144988.6|145188.6|144988.6|145152.6|144942.7|4
1739394600000|2025-02-12 21:10:00|145189.6|144989.6|145189.6|144989.6|145199.4|144989.6|145189.6|144979.7|3
1739394900000|2025-02-12 21:15:00|145207.8|144971.3|145199.9|144906.9|145207.8|144981.3|145153.5|144906.9|10
1739395200000|2025-02-12 21:20:00|145209.9|144896.9|145209.9|144896.9|145209.9|144896.9|145209.9|144896.9|1
1739395500000|2025-02-12 21:25:00|145169.9|144875.9|145189.9|144856.9|145189.9|144888.9|145159.9|144856.9|14
1739395800000|2025-02-12 21:30:00|145203.4|144843.4|145123.1|144870.1|145203.4|144883.6|145109.6|144823.4|8
1739396100000|2025-02-12 21:35:00|145137.2|144855.9|145137.2|144855.9|145137.2|144855.9|145137.2|144855.9|1
1739396400000|2025-02-12 21:40:00|145180.9|144859.6|145180.9|144859.6|145180.9|144859.6|145180.9|144859.6|1
1739396700000|2025-02-12 21:45:00|145187.2|144905.9|145202.2|144947.9|145226.6|144947.9|145187.2|144866.6|3
1739397000000|2025-02-12 21:50:00|145233.5|144873.5|145319.2|144997.9|145326.6|144997.9|145212.2|144873.5|8
1739408400000|2025-02-13 01:00:00|145311.9|145211.9|145315|145215|145337|145237|145295|145195|279
1739408700000|2025-02-13 01:05:00|145314.5|145214.5|145243.7|145143.7|145317.5|145217.5|145237.5|145137.5|356
1739409000000|2025-02-13 01:10:00|145243.1|145143.1|145210.4|145110.4|145252.9|145152.9|145197.5|145097.5|283
1739409300000|2025-02-13 01:15:00|145214.7|145114.7|145205.1|145105.1|145227.7|145127.7|145191|145091|274
1739409600000|2025-02-13 01:20:00|145203.1|145103.1|145246.2|145146.2|145247.9|145147.9|145195|145095|202
1739409900000|2025-02-13 01:25:00|145243.5|145143.5|145251.1|145151.1|145290.9|145190.9|145233.1|145133.1|274
1739410200000|2025-02-13 01:30:00|145251.2|145151.2|145258|145158|145275|145175|145243|145143|277
1739410500000|2025-02-13 01:35:00|145257.5|145157.5|145310|145210|145368.5|145268.5|145255.5|145155.5|358
1739410800000|2025-02-13 01:40:00|145309.5|145209.5|145255|145155|145310|145210|145246.4|145146.4|312
1739411100000|2025-02-13 01:45:00|145259.5|145159.5|145243.5|145143.5|145259.5|145159.5|145188|145088|290
1739411400000|2025-02-13 01:50:00|145239.7|145139.7|145198.3|145098.3|145246.5|145146.5|145176.5|145076.5|226
1739411700000|2025-02-13 01:55:00|145197.9|145097.9|145208.1|145108.1|145230.7|145130.7|145197.3|145097.3|256
1739412000000|2025-02-13 02:00:00|145208.2|145108.2|145226.8|145126.8|145249|145149|145197.5|145097.5|308
1739412300000|2025-02-13 02:05:00|145229.6|145129.6|145276.5|145176.5|145283.5|145183.5|145228.6|145128.6|295
1739412600000|2025-02-13 02:10:00|145277.5|145177.5|145316|145216|145330|145230|145260.8|145160.8|242
1739412900000|2025-02-13 02:15:00|145315.5|145215.5|145287.9|145187.9|145325|145225|145268.5|145168.5|309
1739413200000|2025-02-13 02:20:00|145288|145188|145240|145140|145288|145188|145240|145140|231
1739413500000|2025-02-13 02:25:00|145239.5|145139.5|145169.5|145069.5|145240|145140|145155|145055|299
1739413800000|2025-02-13 02:30:00|145169|145069|145175|145075|145195.5|145095.5|145160|145060|229
1739414100000|2025-02-13 02:35:00|145176.5|145076.5|145086.5|144986.5|145178.5|145078.5|145056.5|144956.5|199
1739414400000|2025-02-13 02:40:00|145084.6|144984.6|145069|144969|145122.5|145022.5|145043.1|144943.1|240
1739414700000|2025-02-13 02:45:00|145070.5|144970.5|145080|144980|145112|145012|145053|144953|261
1739415000000|2025-02-13 02:50:00|145079.5|144979.5|145089|144989|145104.5|145004.5|145073|144973|125
1739415300000|2025-02-13 02:55:00|145088.5|144988.5|145080.4|144980.4|145094|144994|145031.5|144931.5|148
1739415600000|2025-02-13 03:00:00|145080.5|144980.5|145115|145015|145115|145015|145063|144963|144
1739415900000|2025-02-13 03:05:00|145114.5|145014.5|145086.1|144986.1|145117|145017|145050.1|144950.1|200
1739416200000|2025-02-13 03:10:00|145085.9|144985.9|145032|144932|145086.5|144986.5|145013.5|144913.5|241
1739416500000|2025-02-13 03:15:00|145032.5|144932.5|144917.8|144817.8|145042.5|144942.5|144917.8|144817.8|274
1739416800000|2025-02-13 03:20:00|144917.3|144817.3|144900|144800|144968.5|144868.5|144897.5|144797.5|298
1739417100000|2025-02-13 03:25:00|144899.5|144799.5|144956.5|144856.5|144977|144877|144888.5|144788.5|187
1739417400000|2025-02-13 03:30:00|144957|144857|144927|144827|144965|144865|144904|144804|183
1739417700000|2025-02-13 03:35:00|144928|144828|144918.6|144818.6|144953.5|144853.5|144918.1|144818.1|148
1739418000000|2025-02-13 03:40:00|144919|144819|144934.1|144834.1|144934.1|144834.1|144866.5|144766.5|275
1739418300000|2025-02-13 03:45:00|144934.5|144834.5|144920.1|144820.1|144934.5|144834.5|144898|144798|233
1739418600000|2025-02-13 03:50:00|144920.5|144820.5|144925|144825|144950|144850|144902.5|144802.5|206
1739418900000|2025-02-13 03:55:00|144926.1|144826.1|144918|144818|144941|144841|144908.5|144808.5|159
1739419200000|2025-02-13 04:00:00|144918.1|144818.1|144780.6|144680.6|144920|144820|144776.7|144676.7|355
1739419500000|2025-02-13 04:05:00|144779.7|144679.7|144740.1|144640.1|144790.1|144690.1|144676.5|144576.5|435
1739419800000|2025-02-13 04:10:00|144740.5|144640.5|144653.1|144553.1|144746.1|144646.1|144627.6|144527.6|355
1739420100000|2025-02-13 04:15:00|144655.9|144555.9|144690|144590|144710|144610|144611.5|144511.5|325
1739420400000|2025-02-13 04:20:00|144690.5|144590.5|144679.1|144579.1|144733.1|144633.1|144670.1|144570.1|261
1739420700000|2025-02-13 04:25:00|144680.3|144580.3|144699.7|144599.7|144709.1|144609.1|144628.5|144528.5|265
1739421000000|2025-02-13 04:30:00|144698.4|144598.4|144712.3|144612.3|144736.1|144636.1|144670.1|144570.1|278
1739421300000|2025-02-13 04:35:00|144716.1|144616.1|144638.5|144538.5|144742.1|144642.1|144611.9|144511.9|280
1739421600000|2025-02-13 04:40:00|144637.1|144537.1|144685.1|144585.1|144693.5|144593.5|144610.8|144510.8|209
1739421900000|2025-02-13 04:45:00|144684.5|144584.5|144725.5|144625.5|144735.1|144635.1|144684.5|144584.5|212
1739422200000|2025-02-13 04:50:00|144724.5|144624.5|144723.5|144623.5|144734.1|144634.1|144704.5|144604.5|127
1739422500000|2025-02-13 04:55:00|144724.1|144624.1|144693.1|144593.1|144756.5|144656.5|144675.5|144575.5|216
1739422800000|2025-02-13 05:00:00|144696.1|144596.1|144738.2|144638.2|144739.3|144639.3|144661.4|144561.4|286
1739423100000|2025-02-13 05:05:00|144738.3|144638.3|144688.4|144588.4|144741.5|144641.5|144670|144570|266
1739423400000|2025-02-13 05:10:00|144688.2|144588.2|144683.5|144583.5|144693.1|144593.1|144647.5|144547.5|238
1739423700000|2025-02-13 05:15:00|144684.1|144584.1|144682.5|144582.5|144700|144600|144644.1|144544.1|257
1739424000000|2025-02-13 05:20:00|144683|144583|144646.5|144546.5|144689|144589|144608.1|144508.1|287
1739424300000|2025-02-13 05:25:00|144645.1|144545.1|144600.3|144500.3|144670|144570|144589.1|144489.1|338
1739424600000|2025-02-13 05:30:00|144599.9|144499.9|144672|144572|144702.5|144602.5|144599.5|144499.5|343
1739424900000|2025-02-13 05:35:00|144672.5|144572.5|144640|144540|144688.5|144588.5|144633.1|144533.1|225
1739425200000|2025-02-13 05:40:00|144640.5|144540.5|144673.1|144573.1|144690.1|144590.1|144612.3|144512.3|222
1739425500000|2025-02-13 05:45:00|144672.5|144572.5|144643.5|144543.5|144677.5|144577.5|144630|144530|252
1739425800000|2025-02-13 05:50:00|144643|144543|144639.8|144539.8|144658.5|144558.5|144625.1|144525.1|175
1739426100000|2025-02-13 05:55:00|144638.4|144538.4|144640.1|144540.1|144653.1|144553.1|144601.5|144501.5|275
1739426400000|2025-02-13 06:00:00|144648.1|144548.1|144653.5|144553.5|144668.5|144568.5|144631.2|144531.2|230
1739426700000|2025-02-13 06:05:00|144657.1|144557.1|144635.1|144535.1|144669.5|144569.5|144632.1|144532.1|210
1739427000000|2025-02-13 06:10:00|144636.5|144536.5|144691.1|144591.1|144704.5|144604.5|144636.5|144536.5|287
1739427300000|2025-02-13 06:15:00|144691.5|144591.5|144580|144480|144696.5|144596.5|144535|144435|325
1739427600000|2025-02-13 06:20:00|144580.5|144480.5|144536.3|144436.3|144613.5|144513.5|144530.1|144430.1|296
1739427900000|2025-02-13 06:25:00|144538.5|144438.5|144591.3|144491.3|144594.1|144494.1|144536.2|144436.2|221
1739428200000|2025-02-13 06:30:00|144599.8|144499.8|144587.4|144487.4|144620.5|144520.5|144570|144470|123
1739428500000|2025-02-13 06:35:00|144587|144487|144610.5|144510.5|144620.1|144520.1|144584.5|144484.5|36
1739428800000|2025-02-13 06:40:00|144610|144510|144703.5|144603.5|144740.9|144615.5|144610|144510|146
1739429100000|2025-02-13 06:45:00|144716.6|144616.6|144745|144645|144808.8|144659.5|144710|144579.3|217
1739429400000|2025-02-13 06:50:00|144744|144644|144754|144654|144777.4|144677.4|144735|144635|158
1739429700000|2025-02-13 06:55:00|144756.5|144656.5|144794|144694|144809.8|144709.8|144746|144646|251
1739430000000|2025-02-13 07:00:00|144790|144690|144663.2|144563.2|144790|144690|144662.2|144562.2|269
1739430300000|2025-02-13 07:05:00|144670.8|144570.8|144650.1|144550.1|144710.8|144610.8|144649|144549|151
1739430600000|2025-02-13 07:10:00|144650|144550|144660|144560|144660|144560|144634.1|144534.1|54
1739430900000|2025-02-13 07:15:00|144662.1|144562.1|144648.2|144548.2|144671.5|144571.5|144620|144520|94
1739431200000|2025-02-13 07:20:00|144650|144550|144827|144727|144831.5|144731.5|144650|144550|130
1739431500000|2025-02-13 07:25:00|144830|144730|144805.5|144705.5|144837|144730.1|144778.1|144618|102
1739431800000|2025-02-13 07:30:00|144806.1|144706.1|144801.5|144701.5|144820.1|144720.1|144783|144683|85
1739432100000|2025-02-13 07:35:00|144804|144704|144753.5|144653.5|144808.5|144708.5|144753|144653|120
1739432400000|2025-02-13 07:40:00|144752.1|144652.1|144801.5|144701.5|144815.9|144715.9|144750.5|144650.5|119
1739432700000|2025-02-13 07:45:00|144803.5|144703.5|144815.1|144715.1|144825|144725|144800.3|144700.3|115
1739433000000|2025-02-13 07:50:00|144818.1|144718.1|144856.5|144756.5|144861.5|144761.5|144818.1|144718.1|46
1739433300000|2025-02-13 07:55:00|144855.5|144755.5|144830.5|144730.5|144868.5|144768.5|144829.1|144729.1|62
1739433600000|2025-02-13 08:00:00|144829.1|144729.1|144918.1|144818.1|144930.1|144830.1|144825|144690.1|67
1739433900000|2025-02-13 08:05:00|144920.1|144820.1|144980.1|144880.1|144985.1|144885.1|144920.1|144820.1|65
1739434200000|2025-02-13 08:10:00|144985.1|144885.1|144956.1|144856.1|144985.1|144885.1|144945.1|144845.1|85
1739434500000|2025-02-13 08:15:00|144956.5|144856.5|144898.5|144798.5|144962.1|144862.1|144892.2|144792.2|120
1739434800000|2025-02-13 08:20:00|144900|144800|144909.2|144709.2|144918.9|144818.9|144860.5|144709.2|233
1739435100000|2025-02-13 08:25:00|144908.2|144708.2|144839.5|144739.5|144930.9|144772.9|144839.5|144704.3|83
1739435400000|2025-02-13 08:30:00|144832|144732|144817.5|144717.5|144847.5|144747.5|144798|144698|77
1739435700000|2025-02-13 08:35:00|144817|144717|144895|144695|144895|144717|144805|144653|103
1739436000000|2025-02-13 08:40:00|144893.5|144693.5|144849|144649|144895|144695|144848.5|144648.5|57
1739436300000|2025-02-13 08:45:00|144850|144650|144843.2|144643.2|144888|144688|144815|144615|102
1739436600000|2025-02-13 08:50:00|144843.5|144643.5|144883.5|144783.5|144894.7|144783.5|144841.9|144643.5|173
1739436900000|2025-02-13 08:55:00|144884.5|144784.5|144915.5|144815.5|145017|144878.5|144884|144784|146
1739437200000|2025-02-13 09:00:00|144912.8|144812.8|145014.5|144814.5|145021|144821|144891.5|144736|180
1739437500000|2025-02-13 09:05:00|145018.1|144818.1|144894.5|144794.5|145020.1|144865|144892|144792|208
1739437800000|2025-02-13 09:10:00|144895.5|144795.5|144848.1|144748.1|144898|144798|144840.5|144740.5|109
1739438100000|2025-02-13 09:15:00|144849.5|144749.5|144819.8|144719.8|144851.5|144751.5|144797.3|144697.3|247
1739438400000|2025-02-13 09:20:00|144820.7|144720.7|144862|144762|144886.5|144786.5|144819|144719|128
1739438700000|2025-02-13 09:25:00|144862.5|144762.5|144931|144831|144935|144835|144855.5|144755.5|106
1739439000000|2025-02-13 09:30:00|144930.5|144830.5|144919.5|144819.5|144933.5|144833.5|144913.5|144813.5|130
1739439300000|2025-02-13 09:35:00|144919|144819|144937|144837|144942|144842|144916|144816|80
1739439600000|2025-02-13 09:40:00|144937.5|144837.5|144845.1|144745.1|144937.5|144837.5|144840.1|144740.1|111
1739439900000|2025-02-13 09:45:00|144831.8|144731.8|144823.5|144723.5|144831.8|144731.8|144811.5|144711.5|196
1739440200000|2025-02-13 09:50:00|144824|144724|144780.5|144680.5|144824|144724|144775.5|144675.5|167
1739440500000|2025-02-13 09:55:00|144779.5|144679.5|144737|144637|144779.5|144679.5|144735|144635|94
1739440800000|2025-02-13 10:00:00|144737.5|144637.5|144720|144620|144737.5|144637.5|144706.5|144606.5|46
1739441100000|2025-02-13 10:05:00|144720.5|144620.5|144720|144620|144742|144642|144720|144620|143
1739441400000|2025-02-13 10:10:00|144723.5|144623.5|144719|144619|144752|144652|144719|144619|73
1739441700000|2025-02-13 10:15:00|144719.5|144619.5|144723|144623|144728.5|144628.5|144714.5|144614.5|36
1739442000000|2025-02-13 10:20:00|144725|144625|144728.5|144628.5|144731|144631|144721.5|144621.5|42
1739442300000|2025-02-13 10:25:00|144729|144629|144771|144571|144773.5|144630|144723|144570|30
1739442600000|2025-02-13 10:30:00|144771.5|144571.5|144788|144588|144788.5|144588.5|144771.5|144571.5|65
1739442900000|2025-02-13 10:35:00|144785|144585|144734.7|144634.7|144787|144634.7|144720.5|144572|61
1739443200000|2025-02-13 10:40:00|144734.1|144634.1|144735|144635|144738.5|144638.5|144720|144620|69
1739443500000|2025-02-13 10:45:00|144734.5|144634.5|144736.5|144636.5|144740|144640|144720|144620|113
1739443800000|2025-02-13 10:50:00|144737.5|144637.5|144730|144630|144738|144638|144730|144630|329
1739444100000|2025-02-13 10:55:00|144728.5|144628.5|144718|144618|144730|144630|144707.5|144607.5|20
1739444400000|2025-02-13 11:00:00|144717.5|144617.5|144710|144610|144719|144619|144710|144610|107
1739444700000|2025-02-13 11:05:00|144711.5|144611.5|144716.5|144616.5|144721.5|144621.5|144710|144610|119
1739445000000|2025-02-13 11:10:00|144712|144612|144712.5|144612.5|144719|144619|144708.5|144608.5|102
1739445300000|2025-02-13 11:15:00|144713.5|144613.5|144723.5|144623.5|144726|144626|144713.5|144613.5|48
1739445600000|2025-02-13 11:20:00|144723|144623|144705.5|144605.5|144725|144625|144705.5|144605.5|22
1739445900000|2025-02-13 11:25:00|144711|144611|144718|144618|144725|144625|144711|144611|15
1739446200000|2025-02-13 11:30:00|144719|144619|144750.5|144650.5|144750.5|144650.5|144719|144619|23
1739446500000|2025-02-13 11:35:00|144752|144652|144746|144646|144761|144661|144745.5|144645.5|21
1739446800000|2025-02-13 11:40:00|144745|144645|144738.5|144638.5|144751|144651|144738.5|144638.5|35
1739447100000|2025-02-13 11:45:00|144738.1|144638.1|144932.1|144832.1|144985.4|144851|144736.5|144585|308
1739447400000|2025-02-13 11:50:00|144929.5|144829.5|144877.1|144777.1|144958|144829.5|144822.5|144662.5|345
1739447700000|2025-02-13 11:55:00|144876.5|144776.5|144870|144770|144892.1|144792.1|144858.5|144758.5|153
1739448000000|2025-02-13 12:00:00|144870.5|144770.5|144892|144792|144896.5|144796.5|144870|144770|220
1739448300000|2025-02-13 12:05:00|144891.5|144791.5|144936|144836|144936|144836|144889.5|144789.5|242
1739448600000|2025-02-13 12:10:00|144933.5|144833.5|144944|144844|144947.5|144847.5|144904.5|144804.5|215
1739448900000|2025-02-13 12:15:00|144945|144845|145002.1|144902.1|145073|144919.1|144943|144843|287
1739449200000|2025-02-13 12:20:00|145000|144900|145029.1|144829.1|145041.5|144906.5|144984|144791.5|294
1739449500000|2025-02-13 12:25:00|145032.1|144832.1|145013.5|144813.5|145040.5|144840.5|145004.5|144804.5|384
1739449800000|2025-02-13 12:30:00|145024.1|144824.1|145007.5|144807.5|145028.1|144828.1|144980.5|144780.5|120
1739450100000|2025-02-13 12:35:00|145006.5|144806.5|144987.5|144787.5|145008.1|144808.1|144987.1|144787.1|98
1739450400000|2025-02-13 12:40:00|144989.1|144789.1|144971.1|144771.1|144994.1|144794.1|144970.1|144770.1|94
1739450700000|2025-02-13 12:45:00|144972.5|144772.5|144992.5|144792.5|144998.5|144798.5|144968.5|144768.5|137
1739451000000|2025-02-13 12:50:00|144992|144792|145008.5|144808.5|145016|144816|144982.5|144782.5|166
1739451300000|2025-02-13 12:55:00|145009|144809|145053|144853|145072|144872|145008|144808|145
1739451600000|2025-02-13 13:00:00|145052.1|144852.1|145041|144841|145069|144869|145036|144836|94
1739451900000|2025-02-13 13:05:00|145041.5|144841.5|145013.5|144813.5|145058.5|144858.5|145012.5|144812.5|86
1739452200000|2025-02-13 13:10:00|145012.5|144812.5|145012.5|144812.5|145027.5|144827.5|145009.5|144809.5|58
1739452500000|2025-02-13 13:15:00|145013.5|144813.5|145021.1|144821.1|145022.5|144822.5|145002|144802|97
1739452800000|2025-02-13 13:20:00|145021|144821|145103.5|144903.5|145105.5|144905.5|145021|144821|56
1739453100000|2025-02-13 13:25:00|145117|144917|145220|144860|145222.1|144932.1|145115|144855|81
1739453400000|2025-02-13 13:30:00|145203.4|144876.6|145114.5|144914.5|145222.3|145063.7|145070.8|144837.7|159
1739453700000|2025-02-13 13:35:00|145112.5|144912.5|145019|144819|145128.5|144928.5|145011.1|144811.1|359
1739454000000|2025-02-13 13:40:00|145022.5|144822.5|145000|144800|145088.5|144888.5|144975.8|144788|255
1739454300000|2025-02-13 13:45:00|145006.5|144806.5|145012.1|144812.1|145061|144861|144997.5|144797.5|225
1739454600000|2025-02-13 13:50:00|145014|144814|145031|144931|145080.5|144931|145006.1|144806.1|233
1739454900000|2025-02-13 13:55:00|145030.1|144930.1|145039.5|144939.5|145042.5|144942.5|145001.5|144901.5|205
1739455200000|2025-02-13 14:00:00|145049|144949|145067.5|144967.5|145070|144970|145045|144945|68
1739455500000|2025-02-13 14:05:00|145062|144962|145219.5|145019.5|145255|145090.1|145062|144962|171
1739455800000|2025-02-13 14:10:00|145219|145019|145207|145007|145219|145019|145176|144976|127
1739456100000|2025-02-13 14:15:00|145208.5|145008.5|145107.5|145007.5|145211.5|145011.5|145107.5|144952|169
1739456400000|2025-02-13 14:20:00|145110|145010|145082.5|144982.5|145110|145010|145069.5|144969.5|146
1739456700000|2025-02-13 14:25:00|145082|144982|145143.5|145043.5|145144|145044|145080.5|144980.5|158
1739457000000|2025-02-13 14:30:00|145142.5|145042.5|145092.5|144992.5|145146.5|145046.5|145085.5|144985.5|155
1739457300000|2025-02-13 14:35:00|145094|144994|145073|144973|145103.5|145003.5|145061.5|144961.5|216
1739457600000|2025-02-13 14:40:00|145072|144972|145066.5|144966.5|145079.5|144979.5|145054.5|144954.5|211
1739457900000|2025-02-13 14:45:00|145068.5|144968.5|145045|144945|145097|144997|145044|144944|111
1739458200000|2025-02-13 14:50:00|145040|144940|144990|144890|145040|144940|144968.5|144815.1|47
1739458500000|2025-02-13 14:55:00|144995|144895|144998|144898|145015|144915|144990|144890|37
1739458800000|2025-02-13 15:00:00|145000|144900|144920.1|144820.1|145000|144900|144818.5|144718.5|139
1739459100000|2025-02-13 15:05:00|144920|144820|144885.2|144785.2|144930.1|144830.1|144876.5|144776.5|96
1739459400000|2025-02-13 15:10:00|144887.5|144787.5|144705.1|144505.1|144887.5|144787.5|144690.1|144492.5|172
1739459700000|2025-02-13 15:15:00|144700.1|144500.1|144594.5|144494.5|144700.1|144525.3|144525|144389.5|164
1739460000000|2025-02-13 15:20:00|144593.5|144493.5|144592.5|144492.5|144679.1|144579.1|144590.5|144490.5|212
1739460300000|2025-02-13 15:25:00|144599.5|144499.5|144625.5|144525.5|144635.1|144535.1|144588.1|144488.1|205
1739460600000|2025-02-13 15:30:00|144625|144525|144629|144529|144675.1|144575.1|144603|144503|286
1739460900000|2025-02-13 15:35:00|144610.5|144510.5|144586.5|144486.5|144626|144526|144575.1|144475.1|214
1739461200000|2025-02-13 15:40:00|144587.5|144487.5|144664.5|144464.5|144669.5|144515.1|144575.1|144430.1|213
1739461500000|2025-02-13 15:45:00|144666.1|144466.1|144567.5|144367.5|144668.5|144468.5|144565|144365|193
1739461800000|2025-02-13 15:50:00|144576.5|144376.5|144611.5|144411.5|144623|144423|144576.5|144376.5|128
1739462100000|2025-02-13 15:55:00|144610.5|144410.5|144610|144410|144621|144421|144589.5|144389.5|141
1739462400000|2025-02-13 16:00:00|144604.5|144404.5|144522.4|144422.4|144623.5|144470|144520|144402.5|160
1739462700000|2025-02-13 16:05:00|144523.8|144423.8|144543.5|144443.5|144560|144460|144521|144421|33
1739463000000|2025-02-13 16:10:00|144544|144444|144525|144425|144550|144450|144495|144395|82
1739463300000|2025-02-13 16:15:00|144526|144426|144523|144423|144531.5|144431.5|144503.8|144403.8|50
1739463600000|2025-02-13 16:20:00|144521|144421|144485.5|144385.5|144521|144421|144475.5|144375.5|49
1739463900000|2025-02-13 16:25:00|144484.5|144384.5|144436.5|144336.5|144484.5|144384.5|144416.9|144316.9|87
1739464200000|2025-02-13 16:30:00|144435.5|144335.5|144474.6|144374.6|144475|144375|144420.5|144320.5|62
1739464500000|2025-02-13 16:35:00|144474.4|144374.4|144583|144483|144583|144483|144474.4|144374.4|106
1739464800000|2025-02-13 16:40:00|144584|144484|144702.5|144502.5|144722.2|144555.5|144570|144470|160
1739465100000|2025-02-13 16:45:00|144704.5|144504.5|144730.5|144530.5|144740|144540|144694.1|144494.1|170
1739465400000|2025-02-13 16:50:00|144731.5|144531.5|144700.5|144500.5|144734.1|144534.1|144690.5|144490.5|56
1739465700000|2025-02-13 16:55:00|144702.1|144502.1|144607.5|144507.5|144728.5|144562.5|144600.5|144500.5|141
1739466000000|2025-02-13 17:00:00|144612.2|144512.2|144596.5|144496.5|144625|144525|144594.5|144494.5|100
1739466300000|2025-02-13 17:05:00|144594.5|144494.5|144591.5|144491.5|144596.5|144496.5|144589.5|144489.5|162
1739466600000|2025-02-13 17:10:00|144590|144490|144551.3|144451.3|144590|144490|144531.7|144431.7|209
1739466900000|2025-02-13 17:15:00|144551.4|144451.4|144549.2|144449.2|144551.4|144451.4|144546.1|144446.1|187
1739467200000|2025-02-13 17:20:00|144549.3|144449.3|144537.2|144437.2|144550.3|144450.3|144521.4|144421.4|126
1739467500000|2025-02-13 17:25:00|144539.1|144439.1|144530|144430|144542.8|144442.8|144515.2|144415.2|124
1739467800000|2025-02-13 17:30:00|144531.5|144431.5|144518.1|144418.1|144545.1|144445.1|144510|144410|94
1739468100000|2025-02-13 17:35:00|144520.1|144420.1|144576|144476|144576|144476|144520.1|144420.1|39
1739468400000|2025-02-13 17:40:00|144577.5|144477.5|144597|144497|144604|144504|144577.5|144477.5|79
1739468700000|2025-02-13 17:45:00|144597.5|144497.5|144579|144479|144600.5|144500.5|144575|144475|102
1739469000000|2025-02-13 17:50:00|144577.5|144477.5|144607.5|144507.5|144607.5|144507.5|144577.5|144477.5|75
1739469300000|2025-02-13 17:55:00|144606.5|144506.5|144726.6|144526.6|144726.6|144555.5|144604.5|144492.5|75
1739469600000|2025-02-13 18:00:00|144719.5|144519.5|144783.6|144583.6|144786.6|144586.6|144719.5|144519.5|38
1739469900000|2025-02-13 18:05:00|144773.5|144573.5|144862|144662|144865|144665|144763.4|144563.4|181
1739470200000|2025-02-13 18:10:00|144867.5|144667.5|144838.6|144638.6|144901.2|144701.2|144833.5|144633.5|144
1739470500000|2025-02-13 18:15:00|144833.5|144633.5|144953.5|144753.5|144979.7|144779.6|144829.5|144629.5|113
1739470800000|2025-02-13 18:20:00|144957.6|144757.6|144917.5|144717.5|144957.6|144757.6|144907.5|144692.9|38
1739471100000|2025-02-13 18:25:00|144899.5|144699.5|144870|144670|144909.6|144709.6|144856.6|144656.6|40
1739471400000|2025-02-13 18:30:00|144871|144671|144864|144664|144883|144683|144837.5|144637.5|132
1739471700000|2025-02-13 18:35:00|144862|144662|144861.5|144661.5|144881|144681|144838|144638|144
1739472000000|2025-02-13 18:40:00|144881.6|144681.6|144953.4|144753.4|145150.5|144950.5|144881.6|144681.6|284
1739472300000|2025-02-13 18:45:00|144957.5|144749.3|144843.5|144643.5|144964.5|144761.6|144773.5|144562.2|170
1739472600000|2025-02-13 18:50:00|144843.4|144643.4|145140|144940|145210.1|145010.1|144830.8|144628.8|127
1739472900000|2025-02-13 18:55:00|145165|144965|145086.6|144886.6|145210.1|145010.1|144922.5|144715.7|110
1739473200000|2025-02-13 19:00:00|145100.8|144872.4|144857.5|144655.7|145100.8|144886.6|144818.4|144595.7|130
1739473500000|2025-02-13 19:05:00|144856.6|144656.6|144756.8|144496.4|144892.8|144656.6|144678.4|144389.6|113
1739473800000|2025-02-13 19:10:00|144787.1|144459.7|144516.8|144256.4|144787.1|144493.7|144508.6|144231|104
1739474100000|2025-02-13 19:15:00|144505.6|144245.2|144390.5|144190.5|144523.8|144277.5|144365.2|144145.4|127
1739474400000|2025-02-13 19:20:00|144394.5|144194.5|144340.5|144140.5|144416.6|144216.6|144287.5|144087.5|59
1739474700000|2025-02-13 19:25:00|144345.5|144145.5|144365|144165|144370|144170|144345.5|144145.5|14
1739475000000|2025-02-13 19:30:00|144363|144163|144285|144085|144365|144165|144285|144085|23
1739475300000|2025-02-13 19:35:00|144285.5|144085.5|144260|144060|144294|144094|144260|144060|13
1739475600000|2025-02-13 19:40:00|144265|144065|144304.9|144104.9|144313.2|144113.2|144260|144060|20
1739475900000|2025-02-13 19:45:00|144304.8|144104.8|144303.4|144103.4|144367.6|144167.6|144301.4|144101.4|210
1739476200000|2025-02-13 19:50:00|144315.6|144115.6|144300.6|144100.6|144330|144130|144289.4|144089.4|62
1739476500000|2025-02-13 19:55:00|144296.2|144096.2|144241.5|144041.5|144300.6|144100.6|144232.5|144032.5|89
1739476800000|2025-02-13 20:00:00|144240.5|144040.5|144241.5|144041.5|144248.6|144048.6|144233|144033|40
1739477100000|2025-02-13 20:05:00|144235.5|144035.5|144270.2|144056.6|144270.2|144069|144235.5|144025.6|60
1739477400000|2025-02-13 20:10:00|144284.2|144070.6|144251.4|144051.4|144284.2|144082.8|144244.4|144044.4|180
1739477700000|2025-02-13 20:15:00|144264.6|144064.6|144161.6|143961.6|144264.6|144064.6|144127|143920.9|169
1739478000000|2025-02-13 20:20:00|144151.4|143951.4|144146.6|143946.6|144162.6|143962.6|144134.5|143934.5|97
1739478300000|2025-02-13 20:25:00|144137.8|143937.8|144141.6|143941.6|144153.6|143953.6|144127.2|143927.2|75
1739478600000|2025-02-13 20:30:00|144131|143931|144143.6|143943.6|144149.6|143949.6|144127.4|143927.4|74
1739478900000|2025-02-13 20:35:00|144132.4|143932.4|144125.4|143925.4|144143.6|143943.6|144125.2|143925.2|26
1739479200000|2025-02-13 20:40:00|144136.6|143936.6|144127.4|143927.4|144139.6|143939.6|144126.4|143926.4|10
1739479500000|2025-02-13 20:45:00|144119.8|143919.8|144030|143830|144120.7|143919.8|144030|143827.6|61
1739479800000|2025-02-13 20:50:00|144025|143825|144008.8|143808.8|144040|143840|143987.8|143772.4|40
1739480100000|2025-02-13 20:55:00|144000.5|143800.5|144023.4|143809.8|144023.4|143809.8|144000.5|143796.6|8
1739480400000|2025-02-13 21:00:00|143990|143790|143973|143773|144006.6|143806.6|143949.9|143740.1|31
1739480700000|2025-02-13 21:05:00|143975|143775|144041.6|143841.6|144041.6|143841.6|143975|143775|30
1739481000000|2025-02-13 21:10:00|144009.9|143809.9|144013.5|143809.6|144023.5|143809.9|144009.9|143797.8|121
1739481300000|2025-02-13 21:15:00|144038.1|143785.1|143914.9|143621.9|144038.1|143785.1|143914.9|143610.6|23
1739481600000|2025-02-13 21:20:00|143924.9|143611.9|143850.1|143548.8|143924.9|143633.6|143826.3|143526.5|29
1739481900000|2025-02-13 21:25:00|143802.2|143547.9|143850.3|143490.3|143850.3|143552.9|143780.6|143490.3|9
1739482500000|2025-02-13 21:35:00|143906.6|143546.6|143976.6|143616.6|144140.3|143780.3|143906.6|143546.6|14
1739483100000|2025-02-13 21:45:00|143959.9|143599.9|143990.5|143649.2|143999.9|143685.9|143959.9|143599.9|6
1739483400000|2025-02-13 21:50:00|143980.5|143659.2|143980.5|143659.2|143980.5|143659.2|143980.5|143659.2|1
1739483700000|2025-02-13 21:55:00|143999.9|143639.9|143999.9|143639.9|143999.9|143639.9|143999.9|143639.9|1
1739494800000|2025-02-14 01:00:00|144172.7|144072.7|144243|144143|144265.1|144165.1|144155|144055|319
1739495100000|2025-02-14 01:05:00|144243.5|144143.5|144201|144101|144243.5|144143.5|144135|144035|401
1739495400000|2025-02-14 01:10:00|144200.1|144100.1|144238|144138|144262|144162|144185.1|144085.1|314
1739495700000|2025-02-14 01:15:00|144235|144135|144197.6|144097.6|144247.5|144147.5|144192|144092|348
1739496000000|2025-02-14 01:20:00|144198.9|144098.9|144172|144072|144218|144118|144157.5|144057.5|304
1739496300000|2025-02-14 01:25:00|144172.2|144072.2|144158.5|144058.5|144195.1|144095.1|144143.8|144043.8|303
1739496600000|2025-02-14 01:30:00|144159|144059|144206.2|144106.2|144221.5|144121.5|144151|144051|356
1739496900000|2025-02-14 01:35:00|144207.5|144107.5|144155|144055|144226|144126|144147.2|144047.2|383
1739497200000|2025-02-14 01:40:00|144155.2|144055.2|144191.5|144091.5|144199|144099|144153.5|144053.5|175
1739497500000|2025-02-14 01:45:00|144191|144091|144220|144120|144239.5|144139.5|144168.5|144068.5|231
1739497800000|2025-02-14 01:50:00|144220.5|144120.5|144248.5|144148.5|144267.7|144167.7|144220|144120|244
1739498100000|2025-02-14 01:55:00|144247.2|144147.2|144213|144113|144247.2|144147.2|144206|144106|247
1739498400000|2025-02-14 02:00:00|144213.2|144113.2|144195.9|144095.9|144225|144125|144177|144077|258
1739498700000|2025-02-14 02:05:00|144196.1|144096.1|144187|144087|144200|144100|144166|144066|170
1739499000000|2025-02-14 02:10:00|144188.5|144088.5|144173|144073|144200|144100|144147.5|144047.5|242
1739499300000|2025-02-14 02:15:00|144173.2|144073.2|144187.3|144087.3|144200.2|144100.2|144170.8|144070.8|190
1739499600000|2025-02-14 02:20:00|144187.2|144087.2|144164.7|144064.7|144195|144095|144164.6|144064.6|199
1739499900000|2025-02-14 02:25:00|144164.8|144064.8|144245|144145|144252.7|144152.7|144164.8|144064.8|258
1739500200000|2025-02-14 02:30:00|144242|144142|144226.5|144126.5|144248.8|144148.8|144215.5|144115.5|282
1739500500000|2025-02-14 02:35:00|144226.1|144126.1|144235.8|144135.8|144253|144153|144218.1|144118.1|215
1739500800000|2025-02-14 02:40:00|144235.5|144135.5|144229.1|144129.1|144237.5|144137.5|144206|144106|269
1739501100000|2025-02-14 02:45:00|144229|144129|144234.7|144134.7|144237|144137|144213.6|144113.6|257
1739501400000|2025-02-14 02:50:00|144234.9|144134.9|144235.6|144135.6|144235.9|144135.9|144217.5|144117.5|213
1739501700000|2025-02-14 02:55:00|144234.2|144134.2|144261.2|144161.2|144264|144164|144220.3|144120.3|234
1739502000000|2025-02-14 03:00:00|144257.6|144157.6|144274.5|144174.5|144315.7|144215.7|144248.4|144148.4|344
1739502300000|2025-02-14 03:05:00|144274.2|144174.2|144357.5|144257.5|144364.5|144264.5|144268.2|144168.2|217
1739502600000|2025-02-14 03:10:00|144358|144258|144337.1|144237.1|144402.5|144302.5|144330.1|144230.1|289
1739502900000|2025-02-14 03:15:00|144338.5|144238.5|144329.2|144229.2|144339.7|144239.7|144312.1|144212.1|221
1739503200000|2025-02-14 03:20:00|144329|144229|144282.1|144182.1|144329.8|144229.8|144282.1|144182.1|224
1739503500000|2025-02-14 03:25:00|144281.5|144181.5|144249.5|144149.5|144287.1|144187.1|144245.3|144145.3|203
1739503800000|2025-02-14 03:30:00|144249.3|144149.3|144235|144135|144249.3|144149.3|144208.1|144108.1|137
1739504100000|2025-02-14 03:35:00|144240|144140|144246.5|144146.5|144255.1|144155.1|144231.5|144131.5|68
1739504400000|2025-02-14 03:40:00|144244.8|144144.8|144259.2|144159.2|144260.9|144160.9|144228.5|144128.5|132
1739504700000|2025-02-14 03:45:00|144259.6|144159.6|144250|144150|144262|144162|144246.5|144146.5|47
1739505000000|2025-02-14 03:50:00|144246|144146|144245.5|144145.5|144250|144150|144232.7|144132.7|97
1739505300000|2025-02-14 03:55:00|144246|144146|144217|144117|144247|144147|144206.5|144106.5|111
1739505600000|2025-02-14 04:00:00|144216.5|144116.5|144224|144124|144240.8|144140.8|144209|144109|112
1739505900000|2025-02-14 04:05:00|144225|144125|144200.1|144100.1|144231.5|144131.5|144183.5|144083.5|130
1739506200000|2025-02-14 04:10:00|144199.8|144099.8|144195.5|144095.5|144206.5|144106.5|144181|144081|100
1739506500000|2025-02-14 04:15:00|144191.2|144091.2|144185|144085|144193.5|144093.5|144162|144062|74
1739506800000|2025-02-14 04:20:00|144184|144084|144152|144052|144184|144084|144133|144033|109
1739507100000|2025-02-14 04:25:00|144155|144055|144164.7|144064.7|144170.6|144070.6|144146.5|144046.5|89
1739507400000|2025-02-14 04:30:00|144164.8|144064.8|144175.1|144075.1|144181|144081|144161.5|144061.5|195
1739507700000|2025-02-14 04:35:00|144175.5|144075.5|144184.5|144084.5|144199.1|144099.1|144164.9|144064.9|224
1739508000000|2025-02-14 04:40:00|144184.8|144084.8|144198.2|144098.2|144214|144114|144176.8|144076.8|195
1739508300000|2025-02-14 04:45:00|144195.5|144095.5|144193.4|144093.4|144208.7|144108.7|144184|144084|187
1739508600000|2025-02-14 04:50:00|144193.9|144093.9|144194.3|144094.3|144219.5|144119.5|144182|144082|256
1739508900000|2025-02-14 04:55:00|144195|144095|144204|144104|144236.5|144136.5|144188|144088|235
1739509200000|2025-02-14 05:00:00|144203.8|144103.8|144223.5|144123.5|144229.4|144129.4|144202.5|144102.5|206
1739509500000|2025-02-14 05:05:00|144223.8|144123.8|144238|144138|144238.5|144138.5|144216.1|144116.1|156
1739509800000|2025-02-14 05:10:00|144237.8|144137.8|144239.5|144139.5|144248|144148|144230|144130|118
1739510100000|2025-02-14 05:15:00|144239.2|144139.2|144235|144135|144255|144155|144233.5|144133.5|80
1739510400000|2025-02-14 05:20:00|144230.9|144130.9|144210.8|144110.8|144230.9|144130.9|144200|144100|111
1739510700000|2025-02-14 05:25:00|144211.4|144111.4|144205|144105|144225.1|144125.1|144201|144101|92
1739511000000|2025-02-14 05:30:00|144204|144104|144240.5|144140.5|144241.5|144141.5|144191|144091|184
1739511300000|2025-02-14 05:35:00|144243|144143|144287.5|144187.5|144295.1|144195.1|144232.5|144132.5|204
1739511600000|2025-02-14 05:40:00|144289|144189|144273.5|144173.5|144303.3|144203.3|144252.7|144152.7|265
1739511900000|2025-02-14 05:45:00|144273.1|144173.1|144313.5|144213.5|144329.6|144229.6|144270|144170|234
1739512200000|2025-02-14 05:50:00|144313.8|144213.8|144320.6|144220.6|144333|144233|144304|144204|202
1739512500000|2025-02-14 05:55:00|144320.9|144220.9|144323.7|144223.7|144328.3|144228.3|144296.8|144196.8|310
1739512800000|2025-02-14 06:00:00|144323.5|144223.5|144312.7|144212.7|144326.1|144226.1|144301.1|144201.1|216
1739513100000|2025-02-14 06:05:00|144312.5|144212.5|144312.5|144212.5|144322.3|144222.3|144291|144191|189
1739513400000|2025-02-14 06:10:00|144311.7|144211.7|144313.5|144213.5|144329.5|144229.5|144300.8|144200.8|193
1739513700000|2025-02-14 06:15:00|144308.5|144208.5|144295.1|144195.1|144330.1|144230.1|144295.1|144195.1|167
1739514000000|2025-02-14 06:20:00|144296.1|144196.1|144223.5|144123.5|144308.5|144208.5|144212.5|144112.5|200
1739514300000|2025-02-14 06:25:00|144223.1|144123.1|144205|144105|144240.1|144140.1|144198.5|144098.5|245
1739514600000|2025-02-14 06:30:00|144201.2|144101.2|144186.5|144086.5|144210.5|144110.5|144175.3|144075.3|208
1739514900000|2025-02-14 06:35:00|144187.1|144087.1|144140.1|144040.1|144228.1|144128.1|144136.5|144036.5|127
1739515200000|2025-02-14 06:40:00|144145.1|144045.1|144137.1|144037.1|144165.1|144065.1|144137.1|144037.1|72
1739515500000|2025-02-14 06:45:00|144130|144030|144182.5|144082.5|144182.5|144082.5|144090.5|143990.5|104
1739515800000|2025-02-14 06:50:00|144182|144082|144168.5|144068.5|144182|144082|144160|144060|29
1739516100000|2025-02-14 06:55:00|144169.1|144069.1|144178.5|144078.5|144187.5|144087.5|144159.5|144059.5|38
1739516400000|2025-02-14 07:00:00|144176.5|144076.5|144134|144034|144190.1|144090.1|144134|144034|75
1739516700000|2025-02-14 07:05:00|144134.5|144034.5|143942|143742|144134.5|144034.5|143849.5|143705|178
1739517000000|2025-02-14 07:10:00|143947.1|143747.1|143937.5|143737.5|143964.9|143824.5|143840.5|143720.2|137
1739517300000|2025-02-14 07:15:00|143936.1|143736.1|143910|143810|144005.4|143828|143888.5|143735|96
1739517600000|2025-02-14 07:20:00|143915.1|143815.1|143915.5|143815.5|143955|143855|143895|143795|57
1739517900000|2025-02-14 07:25:00|143913.5|143813.5|143965|143865|143970.1|143870.1|143913.5|143813.5|102
1739518200000|2025-02-14 07:30:00|143960.1|143860.1|143937.5|143837.5|143983|143878.8|143898|143756|92
1739518500000|2025-02-14 07:35:00|143943.5|143843.5|143976.5|143876.5|144010.8|143885.1|143939.5|143810.8|65
1739518800000|2025-02-14 07:40:00|143980.1|143880.1|143996|143896|144009.1|143909.1|143970.1|143870.1|39
1739519100000|2025-02-14 07:45:00|144000|143900|143932|143832|144000|143900|143925.1|143770|80
1739519400000|2025-02-14 07:50:00|143931.1|143831.1|143885.5|143785.5|143952.1|143831.1|143840|143740|110
1739519700000|2025-02-14 07:55:00|143894.5|143794.5|143928.1|143828.1|143968.5|143868.5|143894.5|143794.5|96
1739520000000|2025-02-14 08:00:00|143921.1|143821.1|143770.1|143670.1|143922.1|143822.1|143770.1|143600|127
1739520300000|2025-02-14 08:05:00|143775.1|143675.1|143776.5|143676.5|143813.5|143700|143741.2|143595.1|133
1739520600000|2025-02-14 08:10:00|143776.1|143676.1|143815|143715|143868.5|143720.1|143754.5|143606.5|111
1739520900000|2025-02-14 08:15:00|143827|143727|143844|143744|143910.5|143760.5|143783.5|143655.1|124
1739521200000|2025-02-14 08:20:00|143841.5|143741.5|143811.5|143711.5|143871.8|143741.5|143806.5|143670.8|214
1739521500000|2025-02-14 08:25:00|143813.1|143713.1|143815.1|143715.1|143910.9|143770.9|143805.1|143659.3|214
1739521800000|2025-02-14 08:30:00|143810.1|143710.1|143825.1|143725.1|143830.1|143730.1|143797.5|143697.5|59
1739522100000|2025-02-14 08:35:00|143820.1|143720.1|143805.1|143705.1|143857.1|143757.1|143793.1|143693.1|81
1739522400000|2025-02-14 08:40:00|143815.1|143715.1|143827.5|143727.5|143857.8|143757.8|143809.5|143709.5|94
1739522700000|2025-02-14 08:45:00|143831.1|143731.1|143840.1|143740.1|143841.1|143741.1|143815.8|143715.8|75
1739523000000|2025-02-14 08:50:00|143841.1|143741.1|143877.1|143777.1|143877.1|143777.1|143834.1|143734.1|76
1739523300000|2025-02-14 08:55:00|143878.1|143778.1|143884.5|143684.5|143960.5|143860.5|143878.1|143684.5|129
1739523600000|2025-02-14 09:00:00|143885|143685|143832.1|143732.1|143890|143743.1|143807.5|143671.5|111
1739523900000|2025-02-14 09:05:00|143829.5|143729.5|143825.1|143725.1|143843.1|143743.1|143818.5|143718.5|55
1739524200000|2025-02-14 09:10:00|143824.5|143724.5|143828.5|143728.5|143829.5|143729.5|143812.5|143712.5|40
1739524500000|2025-02-14 09:15:00|143829.5|143729.5|143815.1|143715.1|143845.1|143745.1|143806.5|143706.5|36
1739524800000|2025-02-14 09:20:00|143810.1|143710.1|143788.1|143688.1|143817.1|143717.1|143780.1|143680.1|24
1739525100000|2025-02-14 09:25:00|143787.5|143687.5|143715.1|143615.1|143787.8|143687.8|143688.1|143588.1|98
1739525400000|2025-02-14 09:30:00|143710.1|143610.1|143690.1|143590.1|143710.1|143610.1|143665.1|143565.1|170
1739525700000|2025-02-14 09:35:00|143687.5|143587.5|143731.5|143631.5|143745.5|143645.5|143676.1|143576.1|191
1739526000000|2025-02-14 09:40:00|143740.5|143640.5|143771|143671|143786|143686|143731.5|143631.5|140
1739526300000|2025-02-14 09:45:00|143772|143672|143768.5|143668.5|143789.2|143689.2|143768|143668|123
1739526600000|2025-02-14 09:50:00|143773.5|143673.5|143740|143640|143774|143674|143740|143640|42
1739526900000|2025-02-14 09:55:00|143748.8|143648.8|143714|143614|143748.8|143648.8|143694.5|143594.5|89
1739527200000|2025-02-14 10:00:00|143718|143618|143771.5|143671.5|143775.5|143675.5|143709|143609|185
1739527500000|2025-02-14 10:05:00|143770.5|143670.5|143852|143752|143857.5|143757.5|143770|143670|75
1739527800000|2025-02-14 10:10:00|143851.5|143751.5|143900.5|143800.5|143901.5|143801.5|143828|143728|89
1739528100000|2025-02-14 10:15:00|143901.5|143801.5|143841.5|143741.5|143903|143803|143834.1|143734.1|83
1739528400000|2025-02-14 10:20:00|143842.1|143742.1|143830.1|143730.1|143842.1|143742.1|143809.1|143709.1|21
1739528700000|2025-02-14 10:25:00|143832.5|143732.5|143879.5|143779.5|143886.5|143786.5|143832.5|143732.5|45
1739529000000|2025-02-14 10:30:00|143881.1|143781.1|143865.5|143765.5|143891.1|143791.1|143863.5|143763.5|48
1739529300000|2025-02-14 10:35:00|143866.1|143766.1|143923|143823|143923|143823|143866.1|143766.1|52
1739529600000|2025-02-14 10:40:00|143925|143825|143950|143850|143957.5|143857.5|143920.5|143820.5|126
1739529900000|2025-02-14 10:45:00|143949.5|143849.5|143945.1|143845.1|143950|143850|143945|143845|64
1739530200000|2025-02-14 10:50:00|143949.1|143849.1|143983.1|143883.1|143998.1|143898.1|143949.1|143849.1|28
1739530500000|2025-02-14 10:55:00|143985.1|143885.1|144009.5|143809.5|144015.1|143893|143976|143806.5|61
1739530800000|2025-02-14 11:00:00|144011.5|143811.5|144023.5|143823.5|144044.5|143844.5|144010.5|143810.5|89
1739531100000|2025-02-14 11:05:00|144022.5|143822.5|144047.5|143847.5|144047.5|143847.5|144003.5|143803.5|75
1739531400000|2025-02-14 11:10:00|144049|143849|144044|143844|144050|143850|144041.5|143841.5|48
1739531700000|2025-02-14 11:15:00|144042|143842|144047.5|143847.5|144053|143853|144038.5|143838.5|26
1739532000000|2025-02-14 11:20:00|144042|143842|144008|143808|144042|143842|144000|143800|50
1739532300000|2025-02-14 11:25:00|144010|143810|144049|143849|144060.5|143860.5|144005|143805|131
1739532600000|2025-02-14 11:30:00|144058.5|143858.5|144029.5|143829.5|144069.8|143869.8|144029.5|143829.5|35
1739532900000|2025-02-14 11:35:00|144030.5|143830.5|144014.5|143814.5|144031|143831|144006.5|143806.5|29
1739533200000|2025-02-14 11:40:00|144013.5|143813.5|143957|143857|144014.5|143861.5|143957|143807|53
1739533500000|2025-02-14 11:45:00|143956|143856|144029|143829|144029|143865|143940.1|143805|49
1739533800000|2025-02-14 11:50:00|144048|143848|144087.1|143887.1|144135|143935|144015.5|143815.5|185
1739534100000|2025-02-14 11:55:00|144090.6|143889.4|144059.5|143859.5|144099.3|143894.5|144059|143859|122
1739534400000|2025-02-14 12:00:00|144061.5|143861.5|144077|143877|144085.1|143885.1|144057|143857|243
1739534700000|2025-02-14 12:05:00|144076.5|143876.5|144079|143879|144091|143891|144071.5|143871.5|52
1739535000000|2025-02-14 12:10:00|144080|143880|144074.5|143874.5|144116.5|143916.5|144070|143870|95
1739535300000|2025-02-14 12:15:00|144089|143889|144084.5|143884.5|144096|143896|144073|143873|59
1739535600000|2025-02-14 12:20:00|144083|143883|144059|143859|144092.2|143892.2|144038.1|143838.1|42
1739535900000|2025-02-14 12:25:00|144060|143860|144010.1|143810.1|144061|143861|144010.1|143810.1|43
1739536200000|2025-02-14 12:30:00|144013.1|143813.1|143990.5|143790.5|144013.1|143813.1|143983.1|143783.1|78
1739536500000|2025-02-14 12:35:00|143987.1|143787.1|143985.5|143785.5|143997.1|143797.1|143980.1|143780.1|21
1739536800000|2025-02-14 12:40:00|143984.5|143784.5|143985.1|143785.1|143987.1|143787.1|143976.1|143776.1|50
1739537100000|2025-02-14 12:45:00|144000.1|143800.1|143995.1|143795.1|144026|143826|143970|143770|64
1739537400000|2025-02-14 12:50:00|143990.1|143790.1|143973|143773|143990.1|143790.1|143968|143768|76
1739537700000|2025-02-14 12:55:00|143973.5|143773.5|143976|143776|143976|143776|143970.1|143770.1|43
1739538000000|2025-02-14 13:00:00|143982|143782|143972.5|143772.5|143987|143787|143968|143768|67
1739538300000|2025-02-14 13:05:00|143973|143773|143985|143785|143985|143785|143952|143752|75
1739538600000|2025-02-14 13:10:00|143976.5|143776.5|143957.5|143757.5|143978.5|143778.5|143945.5|143745.5|28
1739538900000|2025-02-14 13:15:00|143957.4|143757.4|143961.5|143761.5|143981.4|143781.4|143948.5|143748.5|100
1739539200000|2025-02-14 13:20:00|143964|143764|143877.5|143677.5|143972|143772|143877.5|143677.5|80
1739539500000|2025-02-14 13:25:00|143870|143670|143930|143570|143930.1|143679.6|143835|143570|39
1739539800000|2025-02-14 13:30:00|143940|143580|143717.5|143617.5|143940|143620.1|143690|143435.6|150
1739540100000|2025-02-14 13:35:00|143722|143622|143893.5|143693.5|143918|143718|143722|143622|279
1739540400000|2025-02-14 13:40:00|143895|143695|143906.5|143706.5|143927.5|143727.5|143871.5|143671.5|156
1739540700000|2025-02-14 13:45:00|143902.5|143702.5|143830|143630|143910.5|143710.5|143809|143609|141
1739541000000|2025-02-14 13:50:00|143827|143627|143819|143619|143879|143679|143805.5|143605.5|132
1739541300000|2025-02-14 13:55:00|143818.5|143618.5|143854.1|143654.1|143860.5|143660.5|143813.5|143613.5|163
1739541600000|2025-02-14 14:00:00|143829.5|143629.5|143783.5|143583.5|143832|143632|143782.5|143582.5|134
1739541900000|2025-02-14 14:05:00|143782|143582|143768.2|143551.9|143800|143600|143754|143551.3|102
1739542200000|2025-02-14 14:10:00|143775.9|143544.2|143778.1|143418.1|143809.5|143547.2|143738.9|143418.1|129
1739542500000|2025-02-14 14:15:00|143785.1|143425.1|143752|143552|143785.1|143580.1|143705|143424.5|116
1739542800000|2025-02-14 14:20:00|143751|143551|143729|143529|143765|143565|143708.1|143508.1|86
1739543100000|2025-02-14 14:25:00|143733.5|143533.5|143702.5|143502.5|143733.5|143533.5|143662.5|143462.5|109
1739543400000|2025-02-14 14:30:00|143703|143503|143762|143562|143765|143565|143692|143492|207
1739543700000|2025-02-14 14:35:00|143750|143550|143698|143498|143757.5|143557.5|143666.5|143466.5|174
1739544000000|2025-02-14 14:40:00|143697|143497|143656.5|143456.5|143732.1|143532.1|143627.5|143427.5|198
1739544300000|2025-02-14 14:45:00|143655.5|143455.5|143551.5|143451.5|143655.5|143501.5|143538.5|143413|285
1739544600000|2025-02-14 14:50:00|143551.3|143451.3|143627.5|143527.5|143629.5|143529.5|143550.7|143450.7|178
1739544900000|2025-02-14 14:55:00|143621.5|143521.5|143667.1|143567.1|143673.1|143573.1|143589.1|143489.1|156
1739545200000|2025-02-14 15:00:00|143660.1|143560.1|143692.5|143592.5|143692.5|143592.5|143659.5|143559.5|100
1739545500000|2025-02-14 15:05:00|143693.1|143593.1|143675.1|143575.1|143714.1|143614.1|143665.1|143565.1|42
1739545800000|2025-02-14 15:10:00|143676.1|143576.1|143726.1|143626.1|143742.5|143642.5|143671.1|143571.1|95
1739546100000|2025-02-14 15:15:00|143725.1|143625.1|143694.1|143594.1|143772|143625.1|143666.5|143548.1|74
1739546400000|2025-02-14 15:20:00|143693.5|143593.5|143738.5|143538.5|143742.1|143593.5|143664.1|143522.5|57
1739546700000|2025-02-14 15:25:00|143739.5|143539.5|143759.5|143559.5|143764.5|143564.5|143730.3|143530.3|84
1739547000000|2025-02-14 15:30:00|143761.1|143561.1|143778.1|143578.1|143778.1|143578.1|143757.5|143557.5|77
1739547300000|2025-02-14 15:35:00|143773.1|143573.1|143751.5|143551.5|143773.1|143573.1|143735.1|143535.1|77
1739547600000|2025-02-14 15:40:00|143741.5|143541.5|143785.1|143585.1|143795.1|143595.1|143740.1|143540.1|53
1739547900000|2025-02-14 15:45:00|143780.1|143580.1|143760.1|143560.1|143780.1|143580.1|143760.1|143560.1|10
1739548200000|2025-02-14 15:50:00|143770.1|143570.1|143775.1|143575.1|143775.5|143575.5|143765.1|143565.1|11
1739548500000|2025-02-14 15:55:00|143773.5|143573.5|143780.1|143580.1|143780.1|143580.1|143760.1|143560.1|18
1739548800000|2025-02-14 16:00:00|143780.5|143580.5|143764.1|143564.1|143785.1|143585.1|143763.5|143563.5|15
1739549100000|2025-02-14 16:05:00|143764.5|143564.5|143755.5|143555.5|143770.1|143570.1|143752.1|143552.1|17
1739549400000|2025-02-14 16:10:00|143755.1|143555.1|143745.7|143545.7|143761.5|143561.5|143739.1|143539.1|49
1739549700000|2025-02-14 16:15:00|143745.9|143545.9|143869.1|143669.1|143879.1|143712.1|143697.5|143545.9|72
1739550000000|2025-02-14 16:20:00|143871.5|143671.5|143915|143715|143944.5|143744.5|143871.5|143671.5|55
1739550300000|2025-02-14 16:25:00|143909|143709|143845.5|143745.5|143916.1|143751.3|143845.3|143698.4|27
1739550600000|2025-02-14 16:30:00|143847|143747|143888.1|143788.1|143894.5|143794.5|143847|143747|48
1739550900000|2025-02-14 16:35:00|143887.5|143787.5|143875.1|143775.1|143894.5|143794.5|143861.5|143761.5|55
1739551200000|2025-02-14 16:40:00|143876.1|143776.1|143888.1|143788.1|143894.1|143794.1|143875.1|143775.1|81
1739551500000|2025-02-14 16:45:00|143870.1|143770.1|143920.1|143820.1|143945.1|143845.1|143865.1|143765.1|74
1739551800000|2025-02-14 16:50:00|143918.1|143818.1|143907.1|143807.1|143918.1|143818.1|143895.1|143795.1|18
1739552100000|2025-02-14 16:55:00|143908.5|143808.5|143897.5|143797.5|143912.1|143812.1|143895.1|143795.1|53
1739552400000|2025-02-14 17:00:00|143896.1|143796.1|143917.1|143817.1|143917.1|143817.1|143895.1|143795.1|36
1739552700000|2025-02-14 17:05:00|143917.7|143817.7|143943.1|143843.1|143943.1|143843.1|143917.1|143817.1|74
1739553000000|2025-02-14 17:10:00|143943.5|143843.5|143950.5|143850.5|143952.1|143852.1|143941.1|143841.1|64
1739553300000|2025-02-14 17:15:00|143951.1|143851.1|143927.5|143827.5|143951.1|143851.1|143925.1|143825.1|55
1739553600000|2025-02-14 17:20:00|143927.7|143827.7|143945.1|143845.1|143948.5|143848.5|143927.5|143827.5|6
1739553900000|2025-02-14 17:25:00|143946.5|143846.5|143945.5|143845.5|143946.5|143846.5|143935.1|143835.1|33
1739554200000|2025-02-14 17:30:00|143946.5|143846.5|143985|143785|143998.5|143848.5|143945|143785|54
1739554500000|2025-02-14 17:35:00|143984|143784|143984|143784|143984|143784|143984|143784|1
1739554800000|2025-02-14 17:40:00|143985|143785|143984|143784|143985|143785|143975|143775|9
1739555100000|2025-02-14 17:45:00|143975|143775|143975|143775|143975|143775|143975|143775|1
1739555400000|2025-02-14 17:50:00|143982.5|143782.5|143984|143784|143985|143785|143982.5|143782.5|13
1739555700000|2025-02-14 17:55:00|143985|143785|143984|143784|143985|143785|143984|143784|44
1739556000000|2025-02-14 18:00:00|143985|143785|143985.3|143785.3|143986.8|143786.8|143983|143783|66
1739556300000|2025-02-14 18:05:00|143985.6|143785.6|143985|143785|143985.6|143785.6|143983|143783|16
1739556600000|2025-02-14 18:10:00|143984|143784|143984.5|143784.5|143985|143785|143984|143784|7
1739556900000|2025-02-14 18:15:00|143985|143785|143984.5|143784.5|143985|143785|143984.5|143784.5|14
1739557200000|2025-02-14 18:20:00|143979.5|143779.5|143962|143762|143979.5|143779.5|143961|143761|17
1739557500000|2025-02-14 18:25:00|143963.5|143763.5|144049|143849|144085.5|143885.5|143962|143762|47
1739557800000|2025-02-14 18:30:00|144047.5|143847.5|144026|143826|144047.5|143847.5|144026|143826|15
1739558100000|2025-02-14 18:35:00|144027.5|143827.5|144020|143820|144027.5|143827.5|144020|143820|9
1739558400000|2025-02-14 18:40:00|144015|143815|144034.5|143834.5|144034.5|143834.5|144015|143815|22
1739558700000|2025-02-14 18:45:00|144036|143836|144025.8|143825.8|144036|143836|144024.5|143824.5|21
1739559000000|2025-02-14 18:50:00|144027|143827|144035|143835|144045.5|143845.5|144024.5|143824.5|30
1739559300000|2025-02-14 18:55:00|144034|143834|144017.1|143817.1|144035|143835|144017.1|143817.1|24
1739559600000|2025-02-14 19:00:00|144018.4|143818.4|144009.5|143809.5|144030.5|143830.5|144009.5|143809.5|46
1739559900000|2025-02-14 19:05:00|144009.9|143809.9|143970|143770|144025.8|143825.8|143970|143770|59
1739560200000|2025-02-14 19:10:00|143961.5|143761.5|143945.5|143745.5|143961.5|143761.5|143945|143745|60
1739560500000|2025-02-14 19:15:00|143945|143745|143945|143745|143950|143750|143945|143745|4
1739560800000|2025-02-14 19:20:00|143950.5|143750.5|143971|143771|143971.5|143771.5|143940|143740|38
1739561100000|2025-02-14 19:25:00|143970|143770|144008.2|143808.2|144008.2|143808.2|143958.5|143758.5|87
1739561400000|2025-02-14 19:30:00|144009|143809|144011.4|143811.4|144029.6|143829.6|144001.4|143801.4|24
1739561700000|2025-02-14 19:35:00|144009.4|143809.4|144003.8|143803.8|144013.6|143813.6|144003.8|143803.8|19
1739562000000|2025-02-14 19:40:00|144007.2|143807.2|144007.8|143807.8|144013.2|143813.2|144003.8|143803.8|25
1739562300000|2025-02-14 19:45:00|144010.2|143810.2|144014.5|143814.5|144032.6|143832.6|144007.8|143807.8|83
1739562600000|2025-02-14 19:50:00|144013.5|143813.5|144007.8|143807.8|144019.2|143819.2|144007.8|143807.8|22
1739562900000|2025-02-14 19:55:00|143998.8|143798.8|143968.3|143768.3|144005.5|143805.5|143968.3|143768.3|40
1739563200000|2025-02-14 20:00:00|143969.8|143769.8|144020.5|143820.5|144028.6|143828.6|143969.8|143769.8|33
1739563500000|2025-02-14 20:05:00|144018.5|143818.5|144041.6|143841.6|144047.6|143847.6|144018.5|143818.5|6
1739564400000|2025-02-14 20:20:00|144063.6|143863.6|144074.6|143874.6|144090.5|143890.5|144059.5|143859.5|53
1739564700000|2025-02-14 20:25:00|144073.5|143873.5|144078.2|143878.2|144091.5|143891.5|144062.5|143862.5|135
1739565000000|2025-02-14 20:30:00|144077.2|143877.2|144058.5|143858.5|144077.2|143877.2|144038.5|143838.5|30
1739565300000|2025-02-14 20:35:00|144058|143858|144061|143861|144070.6|143870.6|144058|143858|21
1739565600000|2025-02-14 20:40:00|144061.5|143861.5|144054.5|143854.5|144077.6|143877.6|144054.5|143854.5|29
1739565900000|2025-02-14 20:45:00|144066.5|143866.5|144117.6|143917.6|144117.6|143917.6|144053.5|143853.5|79
1739566200000|2025-02-14 20:50:00|144108.5|143908.5|144061.6|143861.6|144128.6|143928.6|144051.5|143851.5|31
1739566500000|2025-02-14 20:55:00|144062.6|143862.6|144079.5|143879.5|144091.6|143891.6|144034.5|143834.5|22
1739566800000|2025-02-14 21:00:00|144090.6|143890.6|144039.5|143741.3|144112.4|143893.6|143989.5|143713.6|95
1739567100000|2025-02-14 21:05:00|144029.5|143751.3|144052.2|143741|144058.2|143761|144007.2|143722|297
1739567400000|2025-02-14 21:10:00|144032.2|143761|144096.2|143745|144096.2|143765|144032.2|143731|236
1739567700000|2025-02-14 21:15:00|144100.6|143740.6|144100.6|143740.6|144100.6|143740.6|144100.6|143740.6|1
1739568000000|2025-02-14 21:20:00|144116|143777.1|144136|143817.1|144156.6|143817.1|144116|143766.6|10
1739568300000|2025-02-14 21:25:00|144156.6|143796.6|144156.6|143796.6|144156.6|143796.6|144156.6|143796.6|1
1739568600000|2025-02-14 21:30:00|144166.6|143806.6|144166.6|143806.6|144166.6|143806.6|144166.6|143806.6|1
1739568900000|2025-02-14 21:35:00|144149.8|143789.8|144050.3|143690.3|144149.8|143789.8|144033.4|143673.4|10
1739569200000|2025-02-14 21:40:00|144050.2|143690.2|144050.2|143690.2|144050.2|143690.2|144050.2|143690.2|1
1739770800000|2025-02-17 05:40:00|143995|143895|143988.5|143888.5|143998.9|143898.9|143988.5|143888.5|63
1739771100000|2025-02-17 05:45:00|143989|143889|144025.5|143925.5|144030|143930|143978|143878|199
1739771400000|2025-02-17 05:50:00|144024|143924|144024|143924|144062.5|143962.5|144007.8|143907.8|174
1739771700000|2025-02-17 05:55:00|144017.1|143917.1|144060|143960|144062|143962|143998.5|143898.5|249
1739772000000|2025-02-17 06:00:00|144063|143963|144045.6|143945.6|144078.5|143978.5|144027.5|143927.5|245
1739772300000|2025-02-17 06:05:00|144044.6|143944.6|144061.1|143961.1|144067.1|143967.1|144007.2|143907.2|276
1739772600000|2025-02-17 06:10:00|144063.5|143963.5|144014.5|143914.5|144078.5|143978.5|144003.5|143903.5|165
1739772900000|2025-02-17 06:15:00|144012.5|143912.5|144015.1|143915.1|144019.8|143919.8|143983.5|143883.5|149
1739773200000|2025-02-17 06:20:00|144011.5|143911.5|144025|143925|144036|143936|144005|143905|97
1739773500000|2025-02-17 06:25:00|144022|143922|144019.5|143919.5|144038.5|143938.5|143968.5|143868.5|232
1739773800000|2025-02-17 06:30:00|144014.5|143914.5|144018.1|143918.1|144040.5|143940.5|143993.3|143893.3|141
1739774100000|2025-02-17 06:35:00|144018.5|143918.5|144013.5|143913.5|144033.5|143933.5|144012.1|143912.1|60
1739774400000|2025-02-17 06:40:00|144012.5|143912.5|144015|143915|144025.1|143925.1|144002.1|143902.1|65
1739774700000|2025-02-17 06:45:00|144015.1|143915.1|144005.1|143905.1|144016.5|143916.5|144004.1|143904.1|46
1739775000000|2025-02-17 06:50:00|144011.5|143911.5|144037.1|143937.1|144042.1|143942.1|144010.1|143910.1|40
1739775300000|2025-02-17 06:55:00|144036.5|143936.5|144077.6|143977.6|144121.1|144021.1|144036.5|143936.5|129
1739775600000|2025-02-17 07:00:00|144079.2|143979.2|144070.5|143970.5|144082.4|143982.4|144053.5|143953.5|34
1739775900000|2025-02-17 07:05:00|144075.1|143975.1|144030.1|143930.1|144100|144000|144002.5|143893.3|106
1739776200000|2025-02-17 07:10:00|144035.1|143935.1|144040.1|143940.1|144040.1|143940.1|144021.3|143921.3|31
1739776500000|2025-02-17 07:15:00|144045|143945|144014.5|143914.5|144067.5|143967.5|144008|143908|53
1739776800000|2025-02-17 07:20:00|144010|143910|144036|143936|144040|143940|144005|143905|50
1739777100000|2025-02-17 07:25:00|144040|143940|144041.5|143941.5|144048|143948|144035.5|143935.5|21
1739777400000|2025-02-17 07:30:00|144041|143941|144050.1|143950.1|144050.1|143950.1|144020.1|143920.1|49
1739777700000|2025-02-17 07:35:00|144057.5|143957.5|144055|143955|144057.5|143957.5|144050.1|143950.1|11
1739778000000|2025-02-17 07:40:00|144063|143963|144099|143999|144108.1|144008.1|144063|143963|101
1739778300000|2025-02-17 07:45:00|144099.5|143999.5|144151.2|144051.2|144207.5|144077.5|144099.5|143985.3|101
1739778600000|2025-02-17 07:50:00|144151.3|144051.3|144150.1|144050.1|144253.5|144104.1|144150|143998.3|99
1739778900000|2025-02-17 07:55:00|144205.9|144005.9|144160.5|144060.5|144205.9|144085.5|144151.5|143996.3|77
1739779200000|2025-02-17 08:00:00|144160.1|144060.1|144225|144125|144280.9|144141.8|144145.1|144000|156
1739779500000|2025-02-17 08:05:00|144234.5|144134.5|144205|144105|144277.5|144134.5|144190.1|144046.1|32
1739779800000|2025-02-17 08:10:00|144205.1|144105.1|144205.1|144105.1|144230.1|144107.1|144179.3|144019.2|33
1739780100000|2025-02-17 08:15:00|144210|144110|144217.5|144117.5|144266.3|144118.8|144190.1|144036.1|46
1739780400000|2025-02-17 08:20:00|144210.1|144110.1|144328.3|144128.3|144394.5|144235.5|144210.1|144088.2|137
1739780700000|2025-02-17 08:25:00|144329.8|144129.8|144315.1|144215.1|144398.9|144232.2|144275.1|144123.7|163
1739781000000|2025-02-17 08:30:00|144390|144190|144421|144221|144434.5|144234.5|144385|144185|57
1739781300000|2025-02-17 08:35:00|144420.5|144220.5|144378.3|144178.3|144420.8|144220.8|144348|144148|97
1739781600000|2025-02-17 08:40:00|144378.5|144178.5|144256.5|144156.5|144378.5|144178.5|144255|144091.1|113
1739781900000|2025-02-17 08:45:00|144255|144155|144232.5|144132.5|144266|144166|144232.5|144132.5|80
1739782200000|2025-02-17 08:50:00|144231.5|144131.5|144251|144151|144274.5|144174.5|144230|144130|47
1739782500000|2025-02-17 08:55:00|144250.5|144150.5|144143.5|144043.5|144325|144175|144129.1|143973.1|76
1739782800000|2025-02-17 09:00:00|144158.5|144058.5|144170.5|144070.5|144199.5|144099.5|144130.1|144030.1|139
1739783100000|2025-02-17 09:05:00|144171.5|144071.5|144185.5|144085.5|144195|144095|144169|144069|171
1739783400000|2025-02-17 09:10:00|144187|144087|144170|144070|144194|144094|144160|144060|59
1739783700000|2025-02-17 09:15:00|144170.4|144070.4|144173|144073|144185.3|144085.3|144167|144067|74
1739784000000|2025-02-17 09:20:00|144172.5|144072.5|144171.5|144071.5|144182|144082|144170|144070|104
1739784300000|2025-02-17 09:25:00|144170.5|144070.5|144182|144082|144182|144082|144159.5|144059.5|151
1739784600000|2025-02-17 09:30:00|144169.8|144069.8|144169.5|144069.5|144177.5|144077.5|144135.5|144035.5|85
1739784900000|2025-02-17 09:35:00|144170|144070|144192|144092|144192|144092|144167|144067|103
1739785200000|2025-02-17 09:40:00|144191.5|144091.5|144171.5|144071.5|144197.5|144097.5|144171.5|144071.5|53
1739785500000|2025-02-17 09:45:00|144172|144072|144155|144055|144178|144078|144155|144055|53
1739785800000|2025-02-17 09:50:00|144162.5|144062.5|144186.5|144086.5|144196.5|144096.5|144161|144061|153
1739786100000|2025-02-17 09:55:00|144194.5|144094.5|144183|144083|144195|144095|144174|144074|107
1739786400000|2025-02-17 10:00:00|144181.5|144081.5|144188|144088|144190|144090|144178|144078|58
1739786700000|2025-02-17 10:05:00|144187.5|144087.5|144177.5|144077.5|144188|144088|144175|144075|122
1739787000000|2025-02-17 10:10:00|144177|144077|144178.5|144078.5|144190|144090|144171|144071|163
1739787300000|2025-02-17 10:15:00|144180|144080|144160|144060|144205|144080|144140|144005|120
1739787900000|2025-02-17 10:25:00|144156.5|144056.5|144167|144067|144167|144067|144156.5|144056.5|5
1739788200000|2025-02-17 10:30:00|144168|144068|144165|144065|144170|144070|144162|144062|8
1739788500000|2025-02-17 10:35:00|144165.5|144065.5|144165|144065|144165.5|144065.5|144156.5|144056.5|55
1739788800000|2025-02-17 10:40:00|144162.5|144062.5|144169|144069|144175|144075|144157.5|144057.5|31
1739789100000|2025-02-17 10:45:00|144169.5|144069.5|144165|144065|144169.5|144069.5|144157.5|144057.5|10
1739789400000|2025-02-17 10:50:00|144159.5|144059.5|144176|144076|144193.5|144093.5|144158|144058|31
1739789700000|2025-02-17 10:55:00|144166.5|144066.5|144166.5|144066.5|144182|144082|144166.5|144066.5|114
1739790000000|2025-02-17 11:00:00|144166|144066|144163|144063|144169|144069|144156.5|144056.5|98
1739790300000|2025-02-17 11:05:00|144163.5|144063.5|144177.5|144077.5|144183|144083|144159.5|144059.5|132
1739790600000|2025-02-17 11:10:00|144172.5|144072.5|144175|144075|144176|144076|144172.5|144072.5|26
1739790900000|2025-02-17 11:15:00|144174|144074|144185|144085|144185|144085|144167|144067|39
1739791200000|2025-02-17 11:20:00|144184|144084|144183|144083|144185|144085|144174|144074|31
1739791500000|2025-02-17 11:25:00|144184.5|144084.5|144188.5|144088.5|144190.5|144090.5|144184|144084|77
1739791800000|2025-02-17 11:30:00|144196.5|144096.5|144186.5|144086.5|144196.5|144096.5|144184|144084|16
1739792100000|2025-02-17 11:35:00|144186|144086|144183.5|144083.5|144190.5|144090.5|144183|144083|26
1739792400000|2025-02-17 11:40:00|144185.5|144085.5|144233|144033|144237|144085.5|144183|144030.5|23
1739792700000|2025-02-17 11:45:00|144244.1|144044.1|144231.4|144031.4|144245|144045|144227.7|144027.7|37
1739793000000|2025-02-17 11:50:00|144243.9|144042|144181.5|144081.5|144243.9|144085.1|144135|144014.6|98
1739793300000|2025-02-17 11:55:00|144182.5|144082.5|144207|144007|144248|144093.5|144174.6|144005|241
1739793600000|2025-02-17 12:00:00|144229|144029|144184.5|144084.5|144252|144092.5|144169|144005|200
1739793900000|2025-02-17 12:05:00|144185.5|144085.5|144181.5|144081.5|144238|144090.1|144171|144038|137
1739794200000|2025-02-17 12:10:00|144181|144081|144173|144073|144189.5|144089.5|144172.5|144072.5|127
1739794500000|2025-02-17 12:15:00|144176|144076|144184.1|144084.1|144187.5|144087.5|144172.5|144072.5|81
1739794800000|2025-02-17 12:20:00|144186.5|144086.5|144202.5|144102.5|144206.1|144106.1|144179.5|144079.5|97
1739795100000|2025-02-17 12:25:00|144196.5|144096.5|144179.5|144079.5|144199.1|144099.1|144179|144079|105
1739795400000|2025-02-17 12:30:00|144179|144079|144179.5|144079.5|144189|144089|144177.5|144077.5|74
1739795700000|2025-02-17 12:35:00|144179|144079|144162.5|144062.5|144196|144096|144157.5|144057.5|165
1739796000000|2025-02-17 12:40:00|144161.5|144061.5|144195.5|144095.5|144218|144118|144157.5|144057.5|217
1739796300000|2025-02-17 12:45:00|144196|144096|144236.5|144036.5|144237.4|144113.5|144185.5|144036.5|212
1739796600000|2025-02-17 12:50:00|144195.1|144095.1|144210|144110|144235.5|144125.5|144184|144035.1|113
1739796900000|2025-02-17 12:55:00|144215.5|144115.5|144256.5|144056.5|144263.5|144119|144182.1|144021|288
1739797200000|2025-02-17 13:00:00|144248|144048|144208|144108|144262|144117.1|144196.5|144047.5|270
1739797500000|2025-02-17 13:05:00|144215|144115|144215|144115|144227|144127|144198.5|144098.5|92
1739797800000|2025-02-17 13:10:00|144214.5|144114.5|144220|144120|144224|144124|144214.5|144114.5|10
1739798100000|2025-02-17 13:15:00|144223|144123|144260.6|144060.6|144268|144132|144209.7|144024.7|148
1739798400000|2025-02-17 13:20:00|144260.5|144060.5|144194.5|144094.5|144262|144094.5|144190|144039.5|142
1739798700000|2025-02-17 13:25:00|144193|144093|144215|144115|144217.5|144117.5|144193|144093|149
1739799000000|2025-02-17 13:30:00|144215.5|144115.5|144211.5|144111.5|144225|144125|144210|144110|59
1739799300000|2025-02-17 13:35:00|144211|144111|144214|144114|144218.5|144118.5|144209.5|144109.5|33
1739799600000|2025-02-17 13:40:00|144213.5|144113.5|144214|144114|144218.5|144118.5|144213|144113|31
1739799900000|2025-02-17 13:45:00|144214.5|144114.5|144220.5|144120.5|144222|144122|144212|144112|54
1739800200000|2025-02-17 13:50:00|144221.5|144121.5|144219|144119|144222.5|144122.5|144218.5|144118.5|43
1739800500000|2025-02-17 13:55:00|144220.5|144120.5|144219|144119|144226.5|144126.5|144209.5|144109.5|67
1739800800000|2025-02-17 14:00:00|144220.5|144120.5|144218|144118|144223.5|144123.5|144217|144117|50
1739801100000|2025-02-17 14:05:00|144218.5|144118.5|144216.5|144116.5|144221|144121|144215|144115|43
1739801400000|2025-02-17 14:10:00|144217.5|144117.5|144225.5|144125.5|144230|144130|144215.5|144115.5|76
1739801700000|2025-02-17 14:15:00|144226.5|144126.5|144223|144123|144228|144128|144222|144122|50
1739802000000|2025-02-17 14:20:00|144223.5|144123.5|144223|144123|144228|144128|144223|144123|51
1739802300000|2025-02-17 14:25:00|144224|144124|144219.5|144119.5|144225.5|144125.5|144219.5|144119.5|31
1739802600000|2025-02-17 14:30:00|144220.5|144120.5|144223.5|144123.5|144229.5|144129.5|144218|144118|60
1739802900000|2025-02-17 14:35:00|144225.5|144125.5|144222.5|144122.5|144230|144130|144221|144121|61
1739803200000|2025-02-17 14:40:00|144221.5|144121.5|144222.5|144122.5|144230|144130|144204|144104|139
1739803500000|2025-02-17 14:45:00|144215|144115|144225|144125|144225|144125|144215|144115|20
1739803800000|2025-02-17 14:50:00|144235|144135|144225|144125|144245|144145|144225|144125|8
1739804100000|2025-02-17 14:55:00|144220|144120|144220|144120|144220|144120|144220|144120|1
1739804700000|2025-02-17 15:05:00|144212|144112|144220|144120|144220|144120|144212|144112|2
1739805000000|2025-02-17 15:10:00|144215|144115|144215|144115|144225|144125|144205|144105|54
1739805300000|2025-02-17 15:15:00|144220|144120|144215|144115|144225|144125|144212.5|144112.5|6
1739805600000|2025-02-17 15:20:00|144210|144110|144190|144090|144257.6|144115.5|144165|144043.4|158
1739805900000|2025-02-17 15:25:00|144195|144095|144190|144090|144195|144095|144178|144078|6
1739806200000|2025-02-17 15:30:00|144195|144095|144188|144088|144200|144100|144175.5|144075.5|23
1739806500000|2025-02-17 15:35:00|144190|144090|144186.5|144086.5|144190|144090|144186.5|144086.5|64
1739806800000|2025-02-17 15:40:00|144188|144088|144188.5|144088.5|144240|144090|144178|144035.1|64
1739807100000|2025-02-17 15:45:00|144189.5|144089.5|144190|144090|144190|144090|144188.5|144088.5|52
1739807400000|2025-02-17 15:50:00|144188.5|144088.5|144185|144085|144190|144090|144185|144085|52
1739807700000|2025-02-17 15:55:00|144183|144083|144168|144068|144184.5|144084.5|144167.5|144067.5|39
1739808000000|2025-02-17 16:00:00|144167.5|144067.5|144169|144069|144219.1|144072|144167.5|144019.1|89
1739808300000|2025-02-17 16:05:00|144168|144068|144171.5|144071.5|144172|144072|144166.5|144066.5|22
1739808600000|2025-02-17 16:10:00|144175|144075|144180|144080|144180|144080|144175|144075|4
1739808900000|2025-02-17 16:15:00|144185|144085|144160|144060|144185|144085|144155|144055|9
1739809200000|2025-02-17 16:20:00|144158|144058|144127.6|143927.6|144222.4|144060|144115.6|143915.6|85
1739809500000|2025-02-17 16:25:00|144142.4|143942.4|144121.1|143921.1|144142.4|143977.4|144070|143913.6|99
1739809800000|2025-02-17 16:30:00|144123|143923|144120.4|143920.4|144142.4|143942.4|144108.7|143908.7|68
1739810100000|2025-02-17 16:35:00|144108.7|143908.7|144075.5|143875.5|144142.4|143942.4|144047.6|143847.6|52
1739810400000|2025-02-17 16:40:00|144074|143874|144046.1|143846.1|144077.5|143877.5|144030|143830|57
1739810700000|2025-02-17 16:45:00|144044.5|143844.5|144034.5|143834.5|144077.5|143877.5|144034.5|143834.5|121
1739811000000|2025-02-17 16:50:00|144038|143838|144081.1|143881.1|144081.1|143881.1|144034|143834|48
1739811300000|2025-02-17 16:55:00|144086|143886|144092|143892|144094.1|143894.1|144077.5|143877.5|119
1739811600000|2025-02-17 17:00:00|144094.9|143894.9|144089.5|143889.5|144094.9|143894.9|144082.5|143882.5|22
1739811900000|2025-02-17 17:05:00|144089|143889|144088|143888|144092.1|143892.1|144080|143880|92
1739812200000|2025-02-17 17:10:00|144090.5|143890.5|144091.5|143891.5|144099.5|143899.5|144086.5|143886.5|85
1739812500000|2025-02-17 17:15:00|144093.5|143893.5|144136.5|143936.5|144139|143939|144091.5|143891.5|188
1739812800000|2025-02-17 17:20:00|144135|143935|144108.6|143908.6|144142.7|143939.5|144089.7|143889.7|307
1739813100000|2025-02-17 17:25:00|144107.9|143907.9|144125.3|143907.4|144130.5|143918.4|144089.7|143881.5|257
1739813400000|2025-02-17 17:30:00|144134.1|143898.7|144110.1|143881.2|144146.1|143910.7|144103.1|143870.9|291
1739813700000|2025-02-17 17:35:00|144134.8|143905.9|144100.1|143900.1|144142.1|143908.9|144099|143869.9|314
1739814000000|2025-02-17 17:40:00|144104.7|143904.7|144127.1|143917.7|144137.8|143919.7|144096.8|143889.7|288
1739814300000|2025-02-17 17:45:00|144102.7|143893.3|144118.6|143896.2|144132.8|143917.7|144096.3|143858.4|282
1739814600000|2025-02-17 17:50:00|144098.8|143876.4|144086.1|143876.7|144123.8|143901.2|144072.3|143862.9|313
1739814900000|2025-02-17 17:55:00|144076.1|143851.2|144081.5|143881.5|144100.1|143881.5|144054.3|143825.2|242
1739815200000|2025-02-17 18:00:00|144083.9|143883.9|144117.8|143872.9|144139.6|143891.2|144083.9|143867|57
1739815500000|2025-02-17 18:05:00|144118.8|143873.9|144152.8|143887.9|144162.8|143896.9|144118.8|143857.9|43
1739815800000|2025-02-17 18:10:00|144162.8|143877.9|144140.8|143895.9|144169.8|143904.9|144137.1|143864.9|80
1739816100000|2025-02-17 18:15:00|144150.8|143885.9|144164.8|143879.9|144164.8|143899.9|144140.8|143875.9|59
1739816400000|2025-02-17 18:20:00|144144.8|143899.9|144144.8|143899.9|144164.8|143899.9|144144.8|143879.9|24
1739816700000|2025-02-17 18:25:00|144154.8|143889.9|144155.8|143890.9|144164.8|143900.9|144144.8|143879.9|32
1739817000000|2025-02-17 18:30:00|144145.8|143900.9|144156.8|143911.9|144196.9|143915.9|144140.8|143859.8|33
1739817300000|2025-02-17 18:35:00|144146.8|143921.9|144163.1|143898.2|144172.8|143921.9|144146.8|143898.2|12
1739817600000|2025-02-17 18:40:00|144173.1|143888.2|144138.7|143873.8|144173.1|143904.8|144128.7|143863.8|17
1739817900000|2025-02-17 18:45:00|144128.7|143883.8|144128.7|143883.8|144138.7|143883.8|144128.7|143873.8|5
1739818200000|2025-02-17 18:50:00|144138.7|143873.8|144151.8|143860.7|144151.8|143893.8|144118.7|143860.7|11
1739818500000|2025-02-17 18:55:00|144141.8|143870.7|144137.9|143846.8|144161.8|143880.7|144107.4|143846.8|15
1739818800000|2025-02-17 19:00:00|144127.9|143856.8|144154.9|143863.8|144154.9|143873.8|144109.4|143846.8|240
1739819100000|2025-02-17 19:05:00|144144.9|143873.8|144109.4|143873.8|144154.9|143881.6|144103.4|143863.8|398
1739819400000|2025-02-17 19:10:00|144110.2|143874.6|144106.4|143870.8|144113.2|143877.6|144103.4|143867.8|423
1739819700000|2025-02-17 19:15:00|144112.2|143876.6|144122.1|143871|144122.1|143879.6|144103.4|143867.8|360
1739820000000|2025-02-17 19:20:00|144122.3|143871.2|144123.1|143872|144123.1|143872|144122.3|143871.2|2
1739820300000|2025-02-17 19:25:00|144133.1|143862|144122.9|143871.8|144147.9|143874.8|144119.2|143849.1|47
1739820600000|2025-02-17 19:30:00|144123.9|143872.8|144137|143859.7|144147|143872.8|144123.9|143849.7|132
1739820900000|2025-02-17 19:35:00|144147|143849.7|144149|143851.7|144159|143859.7|144136.3|143839|91
1739821200000|2025-02-17 19:40:00|144139|143861.7|144155.2|143857.9|144169|143861.7|144139|143831.7|70
1739821500000|2025-02-17 19:45:00|144165.2|143847.9|144173.8|143856.5|144175.8|143866.5|144155.2|143837.9|58
1739821800000|2025-02-17 19:50:00|144163.8|143866.5|144198.6|143841.3|144198.6|143871.3|144163.8|143841.3|14
1739822100000|2025-02-17 19:55:00|144188.6|143851.3|144181.3|143864|144211.2|143893.9|144171.2|143841.3|127
1739822400000|2025-02-17 20:00:00|144178.3|143861|144187.3|143850|144187.3|143861|144177.3|143850|3
1739824200000|2025-02-17 20:30:00|144225.2|143887.7|144216.3|143879|144225.2|143887.7|144216.3|143879|2
1739826900000|2025-02-17 21:15:00|144227.6|143867.6|144227.6|143867.6|144227.6|143867.6|144227.6|143867.6|1
1739840400000|2025-02-18 01:00:00|144232.3|144132.3|144255.5|144155.5|144274.5|144174.5|144222.9|144122.9|202
1739840700000|2025-02-18 01:05:00|144260|144160|144344.1|144244.1|144379.6|144279.6|144234|144134|314
1739841000000|2025-02-18 01:10:00|144342.9|144242.9|144390.5|144290.5|144390.5|144290.5|144330.2|144230.2|352
1739841300000|2025-02-18 01:15:00|144392.1|144292.1|144374.3|144274.3|144418.8|144318.8|144357|144257|267
1739841600000|2025-02-18 01:20:00|144374.8|144274.8|144341.5|144241.5|144385|144285|144323|144223|216
1739841900000|2025-02-18 01:25:00|144342|144242|144342.2|144242.2|144374|144274|144332.5|144232.5|253
1739842200000|2025-02-18 01:30:00|144342.8|144242.8|144330.8|144230.8|144395.3|144295.3|144327.4|144227.4|419
1739842500000|2025-02-18 01:35:00|144331.5|144231.5|144284|144184|144372.1|144272.1|144276.2|144176.2|297
1739842800000|2025-02-18 01:40:00|144287.5|144187.5|144350.2|144250.2|144360.5|144260.5|144284|144184|288
1739843100000|2025-02-18 01:45:00|144351.2|144251.2|144332.5|144232.5|144387.8|144287.8|144330.1|144230.1|328
1739843400000|2025-02-18 01:50:00|144340.5|144240.5|144318.3|144218.3|144364.8|144264.8|144299.5|144199.5|254
1739843700000|2025-02-18 01:55:00|144318.6|144218.6|144270|144170|144318.6|144218.6|144269.1|144169.1|260
1739844000000|2025-02-18 02:00:00|144269.1|144169.1|144259.2|144159.2|144269.1|144169.1|144238.5|144138.5|257
1739844300000|2025-02-18 02:05:00|144259.1|144159.1|144303|144203|144317|144217|144258|144158|142
1739844600000|2025-02-18 02:10:00|144305|144205|144304|144204|144333|144233|144298|144198|204
1739844900000|2025-02-18 02:15:00|144305|144205|144306.5|144206.5|144311.1|144211.1|144258.5|144158.5|186
1739845200000|2025-02-18 02:20:00|144305.5|144205.5|144300.3|144200.3|144308.2|144208.2|144265.1|144165.1|215
1739845500000|2025-02-18 02:25:00|144298.8|144198.8|144295|144195|144313|144213|144282|144182|215
1739845800000|2025-02-18 02:30:00|144295.5|144195.5|144284.7|144184.7|144298.5|144198.5|144256.8|144156.8|203
1739846100000|2025-02-18 02:35:00|144284.8|144184.8|144210|144110|144297|144197|144200.6|144100.6|276
1739846400000|2025-02-18 02:40:00|144209.7|144109.7|144246|144146|144267.5|144167.5|144209.7|144109.7|256
1739846700000|2025-02-18 02:45:00|144245|144145|144225|144125|144255.1|144155.1|144220.8|144120.8|224
1739847000000|2025-02-18 02:50:00|144230|144130|144216.5|144116.5|144233.5|144133.5|144208.5|144108.5|140
1739847300000|2025-02-18 02:55:00|144217|144117|144245.8|144145.8|144246.1|144146.1|144210.8|144110.8|157
1739847600000|2025-02-18 03:00:00|144245.3|144145.3|144207|144107|144245.3|144145.3|144164.8|144064.8|214
1739847900000|2025-02-18 03:05:00|144207.5|144107.5|144255|144155|144260.5|144160.5|144205|144105|130
1739848200000|2025-02-18 03:10:00|144253.5|144153.5|144236.9|144136.9|144259.2|144159.2|144236.6|144136.6|262
1739848500000|2025-02-18 03:15:00|144236.8|144136.8|144224.5|144124.5|144247.8|144147.8|144223.5|144123.5|159
1739848800000|2025-02-18 03:20:00|144224|144124|144187|144087|144227.5|144127.5|144187|144087|105
1739849100000|2025-02-18 03:25:00|144186.5|144086.5|144238|144138|144241.5|144141.5|144176.5|144076.5|135
1739849400000|2025-02-18 03:30:00|144237|144137|144132|144032|144266.5|144166.5|144126|144026|372
1739849700000|2025-02-18 03:35:00|144132.4|144032.4|144169.3|144069.3|144176.2|144076.2|144121.9|144021.9|335
1739850000000|2025-02-18 03:40:00|144171.9|144071.9|144203.5|144103.5|144222.5|144122.5|144171.9|144071.9|227
1739850300000|2025-02-18 03:45:00|144205|144105|144197.5|144097.5|144207|144107|144187.6|144087.6|183
1739850600000|2025-02-18 03:50:00|144196.5|144096.5|144202|144102|144215.5|144115.5|144168|144068|164
1739850900000|2025-02-18 03:55:00|144203.5|144103.5|144180.3|144080.3|144209.6|144109.6|144180.3|144080.3|132
1739851200000|2025-02-18 04:00:00|144180.8|144080.8|144230|144130|144242.1|144142.1|144180.1|144080.1|226
1739851500000|2025-02-18 04:05:00|144225.5|144125.5|144228|144128|144247.5|144147.5|144223.6|144123.6|118
1739851800000|2025-02-18 04:10:00|144228.5|144128.5|144201.5|144101.5|144235|144135|144195|144095|86
1739852100000|2025-02-18 04:15:00|144202|144102|144194.5|144094.5|144209.5|144109.5|144182|144082|79
1739852400000|2025-02-18 04:20:00|144189.1|144089.1|144205.5|144105.5|144217.5|144117.5|144188.1|144088.1|118
1739852700000|2025-02-18 04:25:00|144206.1|144106.1|144228.1|144128.1|144232.5|144132.5|144204.5|144104.5|145
1739853000000|2025-02-18 04:30:00|144227.5|144127.5|144240|144140|144244|144144|144222.5|144122.5|288
1739853300000|2025-02-18 04:35:00|144239.5|144139.5|144233.5|144133.5|144249.4|144149.4|144231|144131|204
1739853600000|2025-02-18 04:40:00|144235|144135|144241.5|144141.5|144253.5|144153.5|144233.5|144133.5|80
1739853900000|2025-02-18 04:45:00|144241|144141|144252|144152|144272.5|144172.5|144240|144140|132
1739854200000|2025-02-18 04:50:00|144251|144151|144263.8|144163.8|144279.1|144179.1|144243.6|144143.6|159
1739854500000|2025-02-18 04:55:00|144263.5|144163.5|144254.5|144154.5|144284.5|144184.5|144243|144143|146
1739854800000|2025-02-18 05:00:00|144254|144154|144250|144150|144255|144155|144231|144131|119
1739855100000|2025-02-18 05:05:00|144250.5|144150.5|144331|144231|144344.5|144244.5|144250|144150|200
1739855400000|2025-02-18 05:10:00|144328.5|144228.5|144314.5|144214.5|144328.5|144228.5|144296.5|144196.5|143
1739855700000|2025-02-18 05:15:00|144314|144214|144312.5|144212.5|144324|144224|144298.5|144198.5|187
1739856000000|2025-02-18 05:20:00|144313.1|144213.1|144311.5|144211.5|144324.5|144224.5|144290|144190|131
1739856300000|2025-02-18 05:25:00|144310|144210|144341.5|144241.5|144345|144245|144308.5|144208.5|129
1739856600000|2025-02-18 05:30:00|144341|144241|144353.5|144253.5|144363|144263|144324.5|144224.5|236
1739856900000|2025-02-18 05:35:00|144353|144253|144399|144299|144399.5|144299.5|144351|144251|206
1739857200000|2025-02-18 05:40:00|144399.5|144299.5|144400|144300|144412|144312|144378.5|144278.5|212
1739857500000|2025-02-18 05:45:00|144399.5|144299.5|144373.5|144273.5|144440|144340|144370|144270|236
1739857800000|2025-02-18 05:50:00|144372.5|144272.5|144386.5|144286.5|144397|144297|144369|144269|176
1739858100000|2025-02-18 05:55:00|144385.5|144285.5|144355|144255|144406.5|144306.5|144349|144249|233
1739858400000|2025-02-18 06:00:00|144356.5|144256.5|144288.5|144188.5|144364.5|144264.5|144277|144177|268
1739858700000|2025-02-18 06:05:00|144287|144187|144253.5|144153.5|144293.5|144193.5|144250|144150|191
1739859000000|2025-02-18 06:10:00|144254|144154|144276.5|144176.5|144278.5|144178.5|144235|144135|185
1739859300000|2025-02-18 06:15:00|144273.5|144173.5|144246.5|144146.5|144287.1|144187.1|144245.5|144145.5|218
1739859600000|2025-02-18 06:20:00|144247.1|144147.1|144257.1|144157.1|144257.1|144157.1|144209.1|144109.1|210
1739859900000|2025-02-18 06:25:00|144256.5|144156.5|144206.5|144106.5|144262.5|144162.5|144199.5|144099.5|247
1739860200000|2025-02-18 06:30:00|144203.1|144103.1|144241.5|144141.5|144251.5|144151.5|144202.1|144102.1|139
1739860500000|2025-02-18 06:35:00|144238.5|144138.5|144173.5|144073.5|144240.1|144140.1|144166|144066|82
1739860800000|2025-02-18 06:40:00|144175.1|144075.1|144211.5|144111.5|144219.1|144119.1|144174.5|144074.5|42
1739861100000|2025-02-18 06:45:00|144211|144111|144185|144085|144212|144112|144171.1|144071.1|69
1739861400000|2025-02-18 06:50:00|144186.5|144086.5|144171.5|144071.5|144186.5|144086.5|144165|144065|24
1739861700000|2025-02-18 06:55:00|144172.1|144072.1|144110|144010|144172.1|144072.1|144106|144006|124
1739862000000|2025-02-18 07:00:00|144115|144015|144118.1|144018.1|144171.8|144034|144097.1|143955|94
1739862300000|2025-02-18 07:05:00|144118.5|144018.5|144131.5|144031.5|144135.1|144035.1|144081.8|143981.8|59
1739862600000|2025-02-18 07:10:00|144132|144032|144111.5|144011.5|144135.5|144035.5|144105.1|144005.1|38
1739862900000|2025-02-18 07:15:00|144112|144012|144131.4|144031.4|144152.5|144052.5|144109.5|144009.5|40
1739863200000|2025-02-18 07:20:00|144131.9|144031.9|144165|144065|144170.1|144070.1|144130.9|144030.9|51
1739863500000|2025-02-18 07:25:00|144164.5|144064.5|144185|144085|144185|144085|144153.1|144053.1|50
1739863800000|2025-02-18 07:30:00|144185.1|144085.1|144174.1|144074.1|144201.8|144101.8|144166.1|144066.1|52
1739864100000|2025-02-18 07:35:00|144173.5|144073.5|144133.5|144033.5|144173.5|144073.5|144126.5|144026.5|36
1739864400000|2025-02-18 07:40:00|144130.1|144030.1|144130|144030|144133.1|144033.1|144128.1|144028.1|24
1739864700000|2025-02-18 07:45:00|144128.5|144028.5|144186.5|144086.5|144195|144095|144128.5|144028.5|62
1739865000000|2025-02-18 07:50:00|144185|144085|144161.8|144061.8|144238.8|144091.5|144156.5|144029.2|51
1739865300000|2025-02-18 07:55:00|144162.5|144062.5|144170.1|144070.1|144180|144080|144158.5|144058.5|75
1739865600000|2025-02-18 08:00:00|144170|144070|144140.1|144040.1|144170|144070|144140|144040|21
1739865900000|2025-02-18 08:05:00|144140.5|144040.5|144198.8|144098.8|144210.8|144110.8|144140.5|144040.5|102
1739866200000|2025-02-18 08:10:00|144190.1|144090.1|144135.1|144035.1|144218.8|144108.8|144125|144001.3|95
1739866500000|2025-02-18 08:15:00|144130.1|144030.1|144019.1|143919.1|144138.8|144038.8|144008.5|143908.5|163
1739866800000|2025-02-18 08:20:00|144019.5|143919.5|144023.8|143923.8|144119.8|143978.8|144014.1|143855.1|167
1739867100000|2025-02-18 08:25:00|144022.1|143922.1|144026.5|143926.5|144065.3|143965.3|144016|143916|74
1739867400000|2025-02-18 08:30:00|143985.1|143885.1|143945|143845|143990.1|143890.1|143931|143831|78
1739867700000|2025-02-18 08:35:00|143944|143844|143882.5|143782.5|143946|143846|143855|143755|174
1739868000000|2025-02-18 08:40:00|143882|143782|143882.5|143782.5|143890|143790|143860|143760|106
1739868300000|2025-02-18 08:45:00|143882|143782|143925|143825|143925|143825|143877.5|143777.5|87
1739868600000|2025-02-18 08:50:00|143927|143827|143985.1|143885.1|143985.1|143885.1|143914.5|143814.5|149
1739868900000|2025-02-18 08:55:00|143985|143885|143958.1|143758.1|144017.1|143917.1|143920|143758.1|84
1739869200000|2025-02-18 09:00:00|143955.1|143755.1|143940.1|143840.1|144025|143859.5|143940|143750|128
1739869500000|2025-02-18 09:05:00|143941.1|143841.1|143940.1|143840.1|143947.5|143847.5|143936.5|143836.5|102
1739869800000|2025-02-18 09:10:00|143942.1|143842.1|143973.5|143873.5|143982.1|143882.1|143932.5|143832.5|97
1739870100000|2025-02-18 09:15:00|143978.1|143878.1|144030|143930|144035|143935|143973.1|143873.1|61
1739870400000|2025-02-18 09:20:00|144032|143932|144030|143930|144045|143945|144025|143925|50
1739870700000|2025-02-18 09:25:00|144025|143925|144030|143930|144033|143933|144025|143925|14
1739871000000|2025-02-18 09:30:00|144029.5|143929.5|144029.5|143929.5|144030|143930|144026|143926|14
1739871300000|2025-02-18 09:35:00|144030|143930|144027.5|143927.5|144042.5|143942.5|144027.5|143927.5|58
1739871600000|2025-02-18 09:40:00|144029|143929|144003.5|143903.5|144029|143929|143995|143895|48
1739871900000|2025-02-18 09:45:00|144003|143903|144015.5|143915.5|144021|143921|143997.5|143897.5|130
1739872200000|2025-02-18 09:50:00|144015|143915|143959|143859|144015.5|143915.5|143957.5|143857.5|61
1739872500000|2025-02-18 09:55:00|143964|143864|143935|143835|143970.5|143870.5|143935|143835|86
1739872800000|2025-02-18 10:00:00|143928.5|143828.5|143885|143785|143928.5|143828.5|143871|143771|195
1739873100000|2025-02-18 10:05:00|143882.5|143782.5|143853|143753|143885|143785|143820.5|143720.5|205
1739873400000|2025-02-18 10:10:00|143853.5|143753.5|143868.5|143768.5|143869|143769|143853.5|143753.5|146
1739873700000|2025-02-18 10:15:00|143863.5|143763.5|143848.5|143748.5|143863.5|143763.5|143840|143740|69
1739874000000|2025-02-18 10:20:00|143848|143748|143871.5|143771.5|143876.1|143776.1|143848|143748|75
1739874300000|2025-02-18 10:25:00|143872|143772|143835.1|143735.1|143874.5|143774.5|143828|143728|78
1739874600000|2025-02-18 10:30:00|143835|143735|143846.5|143746.5|143865|143765|143833|143733|94
1739874900000|2025-02-18 10:35:00|143840|143740|143872|143672|143872|143743.5|143809|143658.1|96
1739875200000|2025-02-18 10:40:00|143866.6|143666.6|143899.5|143699.5|143902.5|143702.5|143852|143652|178
1739875500000|2025-02-18 10:45:00|143898.6|143698.6|143897|143697|143902|143702|143890|143690|131
1739875800000|2025-02-18 10:50:00|143892|143692|143968.5|143768.5|143984.5|143784.5|143880|143680|160
1739876100000|2025-02-18 10:55:00|143969.1|143769.1|144011.5|143811.5|144026.1|143826.1|143968.5|143768.5|173
1739876400000|2025-02-18 11:00:00|144012.1|143812.1|143938.5|143838.5|144012.1|143865.1|143934.5|143811.5|59
1739876700000|2025-02-18 11:05:00|143938|143838|143921|143821|143945|143845|143918.5|143818.5|88
1739877000000|2025-02-18 11:10:00|143920|143820|143908.5|143808.5|143926|143826|143906|143806|68
1739877300000|2025-02-18 11:15:00|143911.5|143811.5|143915.5|143815.5|143918.5|143818.5|143900|143800|39
1739877600000|2025-02-18 11:20:00|143915|143815|143915.5|143815.5|143917|143817|143913|143813|43
1739877900000|2025-02-18 11:25:00|143914.5|143814.5|143921.5|143821.5|143921.5|143821.5|143913|143813|29
1739878200000|2025-02-18 11:30:00|143922.1|143822.1|143920|143820|143922.1|143822.1|143920|143820|5
1739878500000|2025-02-18 11:35:00|143915.5|143815.5|143905|143805|143915.5|143815.5|143905|143805|3
1739878800000|2025-02-18 11:40:00|143904.5|143804.5|143905.1|143805.1|143905.1|143805.1|143904|143804|5
1739879100000|2025-02-18 11:45:00|143904.5|143804.5|143863.1|143663.1|143907|143804.5|143797.5|143652|77
1739879400000|2025-02-18 11:50:00|143807.1|143707.1|143804.5|143704.5|143808.5|143708.5|143799.1|143699.1|58
1739879700000|2025-02-18 11:55:00|143806|143706|143849.1|143749.1|143854|143754|143806|143706|197
1739880000000|2025-02-18 12:00:00|143842|143742|143847|143747|143869.5|143769.5|143841|143741|75
1739880300000|2025-02-18 12:05:00|143850.1|143750.1|143921|143721|143924|143764.5|143838|143698|173
1739880600000|2025-02-18 12:10:00|143925|143725|143983|143783|143986|143853|143924|143724|41
1739880900000|2025-02-18 12:15:00|143985|143785|144012.5|143912.5|144084.1|143929.5|143968.5|143785|133
1739881200000|2025-02-18 12:20:00|144022|143922|144037.5|143937.5|144122.1|143980.5|144011|143875|219
1739881500000|2025-02-18 12:25:00|144037.1|143937.1|144029.4|143929.4|144096.1|143954|144005|143865|217
1739881800000|2025-02-18 12:30:00|144080.1|143880.1|143996|143896|144080.1|143931.5|143984.5|143880.1|95
1739882100000|2025-02-18 12:35:00|143994.5|143894.5|143969.5|143869.5|143995.5|143895.5|143965|143865|36
1739882400000|2025-02-18 12:40:00|143970|143870|143965|143865|143973.5|143873.5|143954.5|143854.5|22
1739882700000|2025-02-18 12:45:00|143965.1|143865.1|144002.1|143902.1|144017|143917|143962|143862|163
1739883000000|2025-02-18 12:50:00|144003.4|143903.4|143990|143890|144006|143906|143987|143887|76
1739883300000|2025-02-18 12:55:00|143991.1|143891.1|144008.5|143908.5|144013.6|143913.6|143983.5|143883.5|90
1739883600000|2025-02-18 13:00:00|144009.5|143909.5|144030|143930|144034.9|143934.9|144005|143905|115
1739883900000|2025-02-18 13:05:00|144038|143938|144050|143950|144051|143951|144038|143938|91
1739884200000|2025-02-18 13:10:00|144051.5|143951.5|144125|144025|144227.1|144072.6|144050|143950|143
1739884500000|2025-02-18 13:15:00|144130|144030|144120|144020|144130|144030|144106.5|144006.5|14
1739884800000|2025-02-18 13:20:00|144120.1|144020.1|144120|143920|144167.4|144030|144109.1|143911|58
1739885100000|2025-02-18 13:25:00|144105|143905|144180|143820|144180|143910.1|144078|143809|52
1739885400000|2025-02-18 13:30:00|144155|143795|144012.6|143912.6|144155|143930.1|143969|143752|126
1739885700000|2025-02-18 13:35:00|144020|143920|143998.1|143898.1|144080.1|143930.1|143963.5|143863.5|213
1739886000000|2025-02-18 13:40:00|144006.1|143906.1|143996.6|143896.6|144048|143908.1|143963|143813|278
1739886300000|2025-02-18 13:45:00|143994.9|143894.9|144005.4|143905.4|144023.1|143923.1|143966|143866|311
1739886600000|2025-02-18 13:50:00|144011|143911|144020.6|143920.6|144038|143938|143999|143899|326
1739886900000|2025-02-18 13:55:00|144020.5|143920.5|144120.1|143920.1|144126.1|143973.1|144014.5|143893|206
1739887200000|2025-02-18 14:00:00|144109.1|143909.1|144125.4|143925.4|144137.1|143937.1|144071.6|143871.6|259
1739887500000|2025-02-18 14:05:00|144098.6|143898.6|144114.4|143914.4|144139.4|143939.4|144075.6|143875.6|222
1739887800000|2025-02-18 14:10:00|144103.5|143903.5|144048|143948|144115.4|143951.5|144029.5|143864.6|176
1739888100000|2025-02-18 14:15:00|144050|143950|144053|143953|144102.4|143964.5|144024.9|143874.9|120
1739888400000|2025-02-18 14:20:00|144052|143952|144046.5|143946.5|144055.5|143955.5|144041.5|143941.5|125
1739888700000|2025-02-18 14:25:00|144047|143947|144016.1|143916.1|144092.4|143952|143993|143853.7|94
1739889000000|2025-02-18 14:30:00|144016.5|143916.5|144062|143962|144063|143963|144009.5|143909.5|104
1739889300000|2025-02-18 14:35:00|144062.5|143962.5|144070|143970|144091|143991|144060.5|143960.5|47
1739889600000|2025-02-18 14:40:00|144073.5|143973.5|144077|143977|144088|143988|144063.5|143963.5|81
1739889900000|2025-02-18 14:45:00|144076.5|143976.5|144063.5|143963.5|144076.5|143976.5|144055.5|143955.5|61
1739890200000|2025-02-18 14:50:00|144064|143964|143945|143845|144064|143964|143945|143843.4|68
1739890500000|2025-02-18 14:55:00|143940|143840|143946.5|143846.5|143954.5|143854.5|143918.1|143818.1|92
1739890800000|2025-02-18 15:00:00|144048.4|143848.4|143972|143872|144074.4|143874.4|143940|143798.5|277
1739891100000|2025-02-18 15:05:00|143970.5|143870.5|143960.5|143860.5|143971.5|143871.5|143956|143856|191
1739891400000|2025-02-18 15:10:00|143961|143861|143957|143857|143971.5|143871.5|143950|143850|199
1739891700000|2025-02-18 15:15:00|143958|143858|143962.2|143862.2|143970.3|143870.3|143940.2|143840.2|114
1739892000000|2025-02-18 15:20:00|143961.1|143861.1|143973|143873|143975.7|143875.7|143960.2|143860.2|144
1739892300000|2025-02-18 15:25:00|143970.5|143870.5|143968|143868|143976.6|143876.6|143966|143866|119
1739892600000|2025-02-18 15:30:00|143968.5|143868.5|143969.5|143869.5|143976.7|143876.7|143966.5|143866.5|71
1739892900000|2025-02-18 15:35:00|143970|143870|143971|143871|143976.7|143876.7|143966.5|143866.5|123
1739893200000|2025-02-18 15:40:00|143970.5|143870.5|143980|143880|144036|143936|143970.5|143870.5|164
1739893500000|2025-02-18 15:45:00|143980.5|143880.5|143985.7|143885.7|144062.4|143899|143961|143807.8|104
1739893800000|2025-02-18 15:50:00|143989.2|143889.2|143971|143871|144024.4|143894.5|143919.5|143786.6|295
1739894100000|2025-02-18 15:55:00|143970|143870|143970|143870|143973|143873|143968.5|143868.5|150
1739894400000|2025-02-18 16:00:00|143970.1|143870.1|143952.4|143752.4|144014|143873.1|143880|143726.7|242
1739894700000|2025-02-18 16:05:00|143953.4|143753.4|143877|143777|143955.4|143778|143876|143724.7|78
1739895000000|2025-02-18 16:10:00|143888.5|143788.5|143892.3|143792.3|143894.4|143794.4|143888.5|143788.5|71
1739895300000|2025-02-18 16:15:00|143891.9|143791.9|143883|143783|143892.7|143792.7|143876|143776|127
1739895600000|2025-02-18 16:20:00|143882|143782|143830|143730|143886.1|143783.8|143772|143646.5|81
1739895900000|2025-02-18 16:25:00|143821.5|143721.5|143735|143635|143821.5|143721.5|143720|143533.7|95
1739896200000|2025-02-18 16:30:00|143735.1|143635.1|143740.5|143640.5|143741.5|143641.5|143657.7|143557.7|102
1739896500000|2025-02-18 16:35:00|143740|143640|143814.5|143714.5|143814.5|143714.5|143739.5|143639.5|106
1739896800000|2025-02-18 16:40:00|143814.1|143714.1|143800.1|143700.1|143814.1|143714.1|143795.5|143695.5|144
1739897100000|2025-02-18 16:45:00|143800|143700|143800|143700|143825|143725|143777.9|143677.9|138
1739897400000|2025-02-18 16:50:00|143786.7|143686.7|143771.5|143671.5|143795.1|143695.1|143758.5|143658.5|54
1739897700000|2025-02-18 16:55:00|143772|143672|143804.2|143704.2|143810.5|143710.5|143769.5|143669.5|44
1739898000000|2025-02-18 17:00:00|143807.5|143707.5|143892.1|143692.1|143902.4|143751.5|143801.9|143692.1|124
1739898300000|2025-02-18 17:05:00|143891.5|143691.5|143844.1|143744.1|143892.4|143765|143822.9|143667.4|126
1739898600000|2025-02-18 17:10:00|143845.1|143745.1|143857.6|143657.6|143886.4|143755|143806.7|143656.6|160
1739898900000|2025-02-18 17:15:00|143856.6|143656.6|143845.5|143745.5|143906.4|143753.8|143814.1|143654.6|198
1739899200000|2025-02-18 17:20:00|143844.5|143744.5|143867|143767|143877.5|143777.5|143844.5|143744.5|271
1739899500000|2025-02-18 17:25:00|143865.5|143765.5|143848.1|143748.1|143868.5|143768.5|143848.1|143748.1|134
1739899800000|2025-02-18 17:30:00|143850.1|143750.1|143867|143767|143867.1|143767.1|143848.5|143748.5|88
1739900100000|2025-02-18 17:35:00|143866.5|143766.5|143875.1|143775.1|143875.1|143775.1|143855.1|143755.1|12
1739900400000|2025-02-18 17:40:00|143875.5|143775.5|143903.5|143803.5|143903.5|143803.5|143873.1|143773.1|9
1739900700000|2025-02-18 17:45:00|143902.1|143802.1|143908.1|143808.1|143922.5|143822.5|143896.5|143796.5|83
1739901000000|2025-02-18 17:50:00|143908.5|143808.5|143909.2|143809.2|143910.1|143810.1|143895.1|143795.1|53
1739901300000|2025-02-18 17:55:00|143909.7|143809.7|143913.5|143813.5|143918.5|143818.5|143895.1|143795.1|49
1739901600000|2025-02-18 18:00:00|143913.1|143813.1|143918.5|143818.5|143922.5|143822.5|143905.5|143805.5|58
1739901900000|2025-02-18 18:05:00|143914.5|143814.5|143955.1|143855.1|143965.5|143865.5|143904.9|143804.9|157
1739902200000|2025-02-18 18:10:00|143954.5|143854.5|144002.4|143802.4|144015.4|143854.5|143934.9|143775.6|114
1739902500000|2025-02-18 18:15:00|144004.4|143804.4|143976.7|143776.7|144005.4|143845.1|143944.3|143775.2|92
1739902800000|2025-02-18 18:20:00|144002.4|143802.4|143936.9|143836.9|144004.4|143844|143929.2|143775.3|86
1739903100000|2025-02-18 18:25:00|143937.3|143837.3|143942.9|143842.9|143944.2|143844.2|143931.3|143831.3|29
1739903400000|2025-02-18 18:30:00|143943.2|143843.2|143979.1|143879.1|143994.1|143883.5|143943|143794.1|71
1739903700000|2025-02-18 18:35:00|143978.5|143878.5|143954.5|143854.5|144026.4|143878.5|143954.5|143797.2|70
1739904000000|2025-02-18 18:40:00|143954.1|143854.1|143960.1|143860.1|143960.5|143860.5|143954.1|143854.1|22
1739904300000|2025-02-18 18:45:00|143977|143877|144033.5|143933.5|144034.5|143934.5|143977|143877|37
1739904600000|2025-02-18 18:50:00|144038.5|143938.5|144015.5|143915.5|144102.4|143947.1|144014.9|143902.4|57
1739904900000|2025-02-18 18:55:00|144014.9|143914.9|144005.1|143905.1|144024.6|143924.6|144004|143904|69
1739905200000|2025-02-18 19:00:00|144072.4|143872.4|143995.1|143895.1|144072.4|143917|143985.1|143872.4|30
1739905500000|2025-02-18 19:05:00|143990.1|143890.1|143984.9|143884.9|143995.1|143895.1|143984.9|143884.9|145
1739905800000|2025-02-18 19:10:00|143980.1|143880.1|143987|143887|143991.1|143891.1|143980.1|143880.1|82
1739906100000|2025-02-18 19:15:00|143986|143886|144032.4|143832.4|144036.4|143886.5|143954.9|143797.6|77
1739906400000|2025-02-18 19:20:00|144012.6|143812.6|144022.4|143822.4|144032.4|143860.1|143952.6|143800.6|29
1739906700000|2025-02-18 19:25:00|144032.4|143832.4|143974.9|143874.9|144046.4|143882.6|143974.9|143807.6|17
1739907000000|2025-02-18 19:30:00|144042.4|143842.4|143987|143887|144045.4|143890.5|143983.9|143817.6|24
1739907300000|2025-02-18 19:35:00|144042.4|143842.4|144017.6|143817.6|144045.4|143890.5|143982.6|143817.6|28
1739907600000|2025-02-18 19:40:00|144044.4|143844.4|144042.4|143842.4|144044.4|143890.5|143983.4|143817.6|84
1739907900000|2025-02-18 19:45:00|144015.6|143815.6|144024.4|143824.4|144046.4|143846.4|144007.6|143807.6|393
1739908200000|2025-02-18 19:50:00|144007.6|143807.6|144067.5|143967.5|144067.5|143967.5|143990.1|143807.6|160
1739908500000|2025-02-18 19:55:00|144082.1|143982.1|144087.6|143887.6|144118.1|143982.5|144074.7|143874.7|58
1739908800000|2025-02-18 20:00:00|144092.4|143892.4|144076.6|143876.6|144094.4|143894.4|144076.6|143876.6|89
1739909100000|2025-02-18 20:05:00|144076.7|143876.7|144074.4|143874.4|144076.7|143876.7|144063.6|143863.6|16
1739909400000|2025-02-18 20:10:00|144071.6|143871.6|144075.6|143875.6|144082.4|143882.4|144071.6|143871.6|127
1739909700000|2025-02-18 20:15:00|144082.4|143882.4|144092.4|143892.4|144092.4|143892.4|144075.6|143875.6|12
1739910000000|2025-02-18 20:20:00|144076.7|143876.7|144087.7|143887.7|144098.4|143898.4|144076.7|143876.7|27
1739910300000|2025-02-18 20:25:00|144097.4|143897.4|144088.8|143886.5|144098.5|143897.4|144086.7|143885.5|187
1739910600000|2025-02-18 20:30:00|144087.8|143885.5|144063.8|143861.5|144104.4|143902.1|144045.5|143815.1|71
1739910900000|2025-02-18 20:35:00|144071.5|143853.7|144071.9|143854.1|144072.5|143862.3|144059.8|143853.5|207
1739911200000|2025-02-18 20:40:00|144061.8|143859.5|144072.3|143854.5|144072.3|143861.8|144060.8|143853.5|90
1739911500000|2025-02-18 20:45:00|144063.8|143861.5|144105.4|143905.4|144105.4|143905.4|144063.8|143854.5|27
1739911800000|2025-02-18 20:50:00|144104.8|143904.8|144104.8|143904.8|144104.8|143904.8|144104.8|143904.8|1
1739912100000|2025-02-18 20:55:00|144095.4|143895.4|144049.4|143849.4|144095.4|143895.4|144027.7|143827.7|60
1739912400000|2025-02-18 21:00:00|144035.6|143835.6|144061.2|143858.1|144066.5|143866.5|144035.6|143835.6|11
1739912700000|2025-02-18 21:05:00|144047.7|143847.7|144067.6|143867.6|144092.4|143892.4|144043.7|143842.1|8
1739913000000|2025-02-18 21:10:00|144080.1|143880.1|144087.6|143887.6|144092.4|143892.4|144080.1|143880.1|3
1739913300000|2025-02-18 21:15:00|144120|143920|144125|143925|144125|143925|144120|143920|2
1739914200000|2025-02-18 21:30:00|144149.7|143845.5|144177.6|143817.6|144177.7|143935|144135|143817.6|8
1739914500000|2025-02-18 21:35:00|144169.7|143825.5|144159.7|143815.5|144169.7|143825.5|144159.7|143815.5|2
1739914800000|2025-02-18 21:40:00|144178.7|143834.3|144178.7|143834.3|144178.7|143834.3|144178.7|143834.3|1
1739915100000|2025-02-18 21:45:00|144159.7|143835.5|144141.7|143837.5|144159.7|143837.5|144141.7|143835.5|2
1739915700000|2025-02-18 21:55:00|144169.6|143809.6|144169.6|143809.6|144169.6|143809.6|144169.6|143809.6|1
1739926800000|2025-02-19 01:00:00|144028.5|143928.5|144074|143974|144087.5|143987.5|144020.9|143920.9|232
1739927100000|2025-02-19 01:05:00|144072|143972|144011|143911|144074|143974|144011|143911|247
1739927400000|2025-02-19 01:10:00|144011.4|143911.4|143887.1|143787.1|144014|143914|143838|143738|397
1739927700000|2025-02-19 01:15:00|143887.8|143787.8|143906.5|143806.5|143930|143830|143873|143773|271
1739928000000|2025-02-19 01:20:00|143908.5|143808.5|143887|143787|143913|143813|143857.5|143757.5|240
1739928300000|2025-02-19 01:25:00|143886.5|143786.5|143882|143782|143919.1|143819.1|143868|143768|285
1739928600000|2025-02-19 01:30:00|143882.5|143782.5|143941|143841|143954.7|143854.7|143882|143782|387
1739928900000|2025-02-19 01:35:00|143940.5|143840.5|143959.5|143859.5|143980|143880|143923.5|143823.5|267
1739929200000|2025-02-19 01:40:00|143954.5|143854.5|143960|143860|143982|143882|143926.9|143826.9|236
1739929500000|2025-02-19 01:45:00|143959.5|143859.5|143976|143876|143991.5|143891.5|143948|143848|253
1739929800000|2025-02-19 01:50:00|143975.5|143875.5|143971.5|143871.5|143977.5|143877.5|143937.5|143837.5|241
1739930100000|2025-02-19 01:55:00|143972|143872|143949.5|143849.5|143980.5|143880.5|143941.1|143841.1|261
1739930400000|2025-02-19 02:00:00|143942.5|143842.5|143964|143864|143971.5|143871.5|143919.5|143819.5|260
1739930700000|2025-02-19 02:05:00|143963.5|143863.5|143990|143890|143995.5|143895.5|143963.5|143863.5|128
1739931000000|2025-02-19 02:10:00|143988.5|143888.5|144001.2|143901.2|144017.5|143917.5|143988|143888|193
1739931300000|2025-02-19 02:15:00|143998.2|143898.2|143960|143860|143998.2|143898.2|143947|143847|296
1739931600000|2025-02-19 02:20:00|143960.5|143860.5|143947|143847|143966.5|143866.5|143931.9|143831.9|238
1739931900000|2025-02-19 02:25:00|143947.5|143847.5|143957|143857|143964.5|143864.5|143946|143846|211
1739932200000|2025-02-19 02:30:00|143955|143855|143943|143843|143963|143863|143937.5|143837.5|126
1739932500000|2025-02-19 02:35:00|143943.5|143843.5|143940.5|143840.5|143955|143855|143938.5|143838.5|223
1739932800000|2025-02-19 02:40:00|143941|143841|143887.1|143787.1|143941.5|143841.5|143887|143787|225
1739933100000|2025-02-19 02:45:00|143884.5|143784.5|143929.1|143829.1|143929.2|143829.2|143870.9|143770.9|168
1739933400000|2025-02-19 02:50:00|143926.5|143826.5|143842|143742|143940|143840|143840|143740|315
1739933700000|2025-02-19 02:55:00|143848.5|143748.5|143875.1|143775.1|143880.1|143780.1|143830.5|143730.5|255
1739934000000|2025-02-19 03:00:00|143874.1|143774.1|143862.5|143762.5|143874.1|143774.1|143835.1|143735.1|226
1739934300000|2025-02-19 03:05:00|143864|143764|143891.5|143791.5|143906.5|143806.5|143864|143764|202
1739934600000|2025-02-19 03:10:00|143892.5|143792.5|143895|143795|143917.5|143817.5|143875|143775|123
1739934900000|2025-02-19 03:15:00|143897|143797|143897.1|143797.1|143904.5|143804.5|143889.5|143789.5|174
1739935200000|2025-02-19 03:20:00|143895.5|143795.5|143888.1|143788.1|143899.3|143799.3|143871.1|143771.1|133
1739935500000|2025-02-19 03:25:00|143887.5|143787.5|143894|143794|143898.5|143798.5|143870.9|143770.9|112
1739935800000|2025-02-19 03:30:00|143894.5|143794.5|143875.1|143775.1|143914|143814|143859.5|143759.5|158
1739936100000|2025-02-19 03:35:00|143874.1|143774.1|143793|143693|143879.1|143779.1|143792|143692|158
1739936400000|2025-02-19 03:40:00|143800|143700|143735.2|143635.2|143802.5|143702.5|143705|143605|385
1739936700000|2025-02-19 03:45:00|143734.8|143634.8|143706|143606|143761.7|143661.7|143705.1|143605.1|262
1739937000000|2025-02-19 03:50:00|143706.6|143606.6|143743.1|143643.1|143743.5|143643.5|143676.8|143576.8|200
1739937300000|2025-02-19 03:55:00|143737.5|143637.5|143738.1|143638.1|143747.1|143647.1|143701.5|143601.5|145
1739937600000|2025-02-19 04:00:00|143737.5|143637.5|143745|143645|143760|143660|143707|143607|187
1739937900000|2025-02-19 04:05:00|143743|143643|143727|143627|143753.5|143653.5|143714.5|143614.5|180
1739938200000|2025-02-19 04:10:00|143727.5|143627.5|143697|143597|143727.5|143627.5|143675|143575|148
1739938500000|2025-02-19 04:15:00|143696.5|143596.5|143734.5|143634.5|143736.5|143636.5|143690.6|143590.6|112
1739938800000|2025-02-19 04:20:00|143730.1|143630.1|143755|143655|143765|143665|143724.5|143624.5|101
1739939100000|2025-02-19 04:25:00|143750.5|143650.5|143745.1|143645.1|143763.1|143663.1|143741.5|143641.5|80
1739939400000|2025-02-19 04:30:00|143745.5|143645.5|143795|143695|143803.5|143703.5|143745.5|143645.5|124
1739939700000|2025-02-19 04:35:00|143794.5|143694.5|143772.1|143672.1|143795.5|143695.5|143765.1|143665.1|117
1739940000000|2025-02-19 04:40:00|143771.5|143671.5|143775|143675|143788.8|143688.8|143760|143660|94
1739940300000|2025-02-19 04:45:00|143771|143671|143753|143653|143771|143671|143743|143643|152
1739940600000|2025-02-19 04:50:00|143750|143650|143736|143636|143760|143660|143715|143615|170
1739940900000|2025-02-19 04:55:00|143736.5|143636.5|143730.4|143630.4|143750|143650|143705|143605|198
1739941200000|2025-02-19 05:00:00|143730.6|143630.6|143722|143622|143730.6|143630.6|143715.4|143615.4|193
1739941500000|2025-02-19 05:05:00|143722.5|143622.5|143746|143646|143748.8|143648.8|143715|143615|201
1739941800000|2025-02-19 05:10:00|143745.7|143645.7|143774.5|143674.5|143778.7|143678.7|143744.5|143644.5|115
1739942100000|2025-02-19 05:15:00|143773.9|143673.9|143824.3|143724.3|143829.4|143729.4|143769.2|143669.2|230
1739942400000|2025-02-19 05:20:00|143824.5|143724.5|143815.7|143715.7|143840.5|143740.5|143805.5|143705.5|222
1739942700000|2025-02-19 05:25:00|143816.1|143716.1|143826.4|143726.4|143864|143764|143805.2|143705.2|277
1739943000000|2025-02-19 05:30:00|143825.4|143725.4|143811.4|143711.4|143835.5|143735.5|143811.4|143711.4|147
1739943300000|2025-02-19 05:35:00|143809.9|143709.9|143791|143691|143815|143715|143783.5|143683.5|157
1739943600000|2025-02-19 05:40:00|143791.5|143691.5|143797.5|143697.5|143808.5|143708.5|143789.5|143689.5|162
1739943900000|2025-02-19 05:45:00|143798.5|143698.5|143795|143695|143819.6|143719.6|143790|143690|142
1739944200000|2025-02-19 05:50:00|143795.5|143695.5|143792.5|143692.5|143808|143708|143781|143681|131
1739944500000|2025-02-19 05:55:00|143791.5|143691.5|143812.1|143712.1|143826.1|143726.1|143791.1|143691.1|95
1739944800000|2025-02-19 06:00:00|143813.1|143713.1|143811|143711|143820.5|143720.5|143761.3|143661.3|252
1739945100000|2025-02-19 06:05:00|143810.1|143710.1|143819.4|143719.4|143840.1|143740.1|143793|143693|147
1739945400000|2025-02-19 06:10:00|143819.1|143719.1|143823.5|143723.5|143840.5|143740.5|143810.1|143710.1|156
1739945700000|2025-02-19 06:15:00|143821.5|143721.5|143800|143700|143830.1|143730.1|143791.2|143691.2|149
1739946000000|2025-02-19 06:20:00|143798|143698|143731.5|143631.5|143812.9|143712.9|143728.1|143628.1|223
1739946300000|2025-02-19 06:25:00|143729.1|143629.1|143678.5|143578.5|143739.2|143639.2|143668.5|143568.5|238
1739946600000|2025-02-19 06:30:00|143683.1|143583.1|143748.1|143648.1|143753.2|143653.2|143669.5|143569.5|240
1739946900000|2025-02-19 06:35:00|143749.2|143649.2|143760|143660|143778.1|143678.1|143747.5|143647.5|74
1739947200000|2025-02-19 06:40:00|143760.5|143660.5|143725.1|143625.1|143760.5|143660.5|143717|143617|127
1739947500000|2025-02-19 06:45:00|143726.1|143626.1|143755|143655|143755.5|143655.5|143709.5|143609.5|92
1739947800000|2025-02-19 06:50:00|143761.1|143661.1|143760.1|143660.1|143783|143683|143760|143660|12
1739948100000|2025-02-19 06:55:00|143768.7|143668.7|143815|143715|143881.1|143726.4|143768.7|143653.3|73
1739948400000|2025-02-19 07:00:00|143814.5|143714.5|143703|143603|143833.5|143733.5|143703|143553.5|63
1739948700000|2025-02-19 07:05:00|143705.1|143605.1|143705.1|143605.1|143710.5|143610.5|143682.1|143582.1|57
1739949000000|2025-02-19 07:10:00|143703.5|143603.5|143717.5|143617.5|143721.5|143621.5|143695|143595|33
1739949300000|2025-02-19 07:15:00|143710|143610|143759.9|143659.9|143799.5|143672|143710|143591.5|74
1739949600000|2025-02-19 07:20:00|143759.4|143659.4|143762.1|143662.1|143783.5|143683.5|143756.5|143656.5|61
1739949900000|2025-02-19 07:25:00|143762|143662|143760.5|143660.5|143782|143682|143746.3|143646.3|86
1739950200000|2025-02-19 07:30:00|143761|143661|143830|143630|143831.5|143681.5|143735.5|143583.1|68
1739950500000|2025-02-19 07:35:00|143828.5|143628.5|143763.5|143663.5|143828.5|143683.1|143761.1|143609.2|71
1739950800000|2025-02-19 07:40:00|143764|143664|143728.5|143528.5|143811.8|143664.1|143676.5|143525.5|114
1739951100000|2025-02-19 07:45:00|143727.5|143527.5|143635|143535|143728.5|143570|143632.1|143485.1|48
1739951400000|2025-02-19 07:50:00|143640|143540|143800.1|143600.1|143802.3|143655.1|143630|143508.9|71
1739951700000|2025-02-19 07:55:00|143800|143600|143798.1|143698.1|143897.9|143700.1|143773.5|143600|83
1739952000000|2025-02-19 08:00:00|143803.5|143703.5|143933.1|143733.1|143936|143789.5|143803.5|143630.2|141
1739952300000|2025-02-19 08:05:00|143934|143734|143900.1|143800.1|143959.8|143808.5|143860|143731.5|155
1739952600000|2025-02-19 08:10:00|143906.3|143806.3|143898.5|143798.5|143908.5|143808.5|143898.1|143798.1|135
1739952900000|2025-02-19 08:15:00|143906.5|143806.5|143940.1|143840.1|143940.1|143840.1|143854.5|143754.5|107
1739953200000|2025-02-19 08:20:00|143940|143840|143945.1|143845.1|143988.3|143876.1|143927.1|143785.8|57
1739953500000|2025-02-19 08:25:00|143953.1|143853.1|143929.5|143829.5|143965.1|143865.1|143928.5|143828.5|47
1739953800000|2025-02-19 08:30:00|143910.5|143810.5|143880|143780|143910.5|143810.5|143850|143750|84
1739954100000|2025-02-19 08:35:00|143879.5|143779.5|143897|143797|143901|143801|143860.5|143760.5|71
1739954400000|2025-02-19 08:40:00|143898|143798|143909|143809|143915.5|143815.5|143889.5|143789.5|73
1739954700000|2025-02-19 08:45:00|143911.5|143811.5|143939.1|143839.1|143951.5|143851.5|143903.5|143803.5|103
1739955000000|2025-02-19 08:50:00|143943.1|143843.1|143976.5|143876.5|143977.1|143877.1|143941.5|143841.5|97
1739955300000|2025-02-19 08:55:00|143977.1|143877.1|143960|143860|143998.5|143898.5|143955|143855|74
1739955600000|2025-02-19 09:00:00|143966.5|143866.5|143829.5|143729.5|143984|143884|143822|143722|229
1739955900000|2025-02-19 09:05:00|143830|143730|143896.3|143796.3|143898.8|143798.8|143813|143713|121
1739956200000|2025-02-19 09:10:00|143897.3|143797.3|143910.2|143810.2|143931.1|143831.1|143896.6|143796.6|153
1739956500000|2025-02-19 09:15:00|143909.8|143809.8|143861|143761|143909.8|143809.8|143856|143756|71
1739956800000|2025-02-19 09:20:00|143863.5|143763.5|143857|143757|143863.5|143763.5|143850|143750|68
1739957100000|2025-02-19 09:25:00|143858|143758|143851|143751|143860|143760|143851|143751|11
1739957400000|2025-02-19 09:30:00|143850.5|143750.5|143851|143751|143855|143755|143843|143743|45
1739957700000|2025-02-19 09:35:00|143850|143750|143851.5|143751.5|143855.5|143755.5|143850|143750|56
1739958000000|2025-02-19 09:40:00|143853.5|143753.5|143955.5|143755.5|143960|143835|143853.5|143750.5|100
1739958300000|2025-02-19 09:45:00|143958.5|143758.5|143946.1|143746.1|143960.5|143760.5|143941.1|143741.1|42
1739958600000|2025-02-19 09:50:00|143947.1|143747.1|143911.4|143811.4|143955.1|143811.4|143894.5|143742.5|37
1739958900000|2025-02-19 09:55:00|143915.4|143815.4|143992.5|143892.5|143995|143895|143912.2|143812.2|88
1739959200000|2025-02-19 10:00:00|143993.5|143893.5|144022|143922|144032.5|143932.5|143992.5|143892.5|58
1739959500000|2025-02-19 10:05:00|144023.5|143923.5|144052|143952|144060|143960|144021.5|143921.5|83
1739959800000|2025-02-19 10:10:00|144051.5|143951.5|144039.5|143939.5|144067.5|143967.5|144039|143939|26
1739960100000|2025-02-19 10:15:00|144040|143940|144048.5|143948.5|144052.5|143952.5|144040|143940|78
1739960400000|2025-02-19 10:20:00|144049.5|143949.5|144033.5|143933.5|144050.5|143950.5|144020.5|143920.5|91
1739960700000|2025-02-19 10:25:00|144033|143933|144016|143916|144033.5|143933.5|144016|143916|77
1739961000000|2025-02-19 10:30:00|144013|143913|143983.5|143883.5|144013|143913|143968|143868|101
1739961300000|2025-02-19 10:35:00|143981.5|143881.5|144053.5|143953.5|144065|143965|143975.5|143875.5|95
1739961600000|2025-02-19 10:40:00|144054.5|143954.5|144106.5|143906.5|144110.5|143954.5|144051.5|143888.5|113
1739961900000|2025-02-19 10:45:00|144107.5|143907.5|144120.1|143920.1|144124.1|143924.1|144098.5|143898.5|81
1739962200000|2025-02-19 10:50:00|144127.3|143927.3|144123.1|143923.1|144128.8|143928.8|144118.2|143918.2|24
1739962500000|2025-02-19 10:55:00|144122.1|143922.1|144120.1|143920.1|144123.1|143923.1|144120.1|143920.1|38
1739962800000|2025-02-19 11:00:00|144121.5|143921.5|144080|143880|144121.5|143921.5|144076.1|143876.1|168
1739963100000|2025-02-19 11:05:00|144079|143879|144074|143874|144081|143881|144074|143874|90
1739963400000|2025-02-19 11:10:00|144070.5|143870.5|144046|143946|144081|143950.5|144031|143870.5|55
1739963700000|2025-02-19 11:15:00|144045.5|143945.5|144072|143972|144073.5|143973.5|144041|143941|114
1739964000000|2025-02-19 11:20:00|144070.5|143970.5|144063.5|143963.5|144071.5|143971.5|144063|143963|87
1739964300000|2025-02-19 11:25:00|144065|143965|144071|143971|144072.5|143972.5|144062.5|143962.5|52
1739964600000|2025-02-19 11:30:00|144067.5|143967.5|144039|143939|144067.5|143967.5|144036.5|143936.5|21
1739964900000|2025-02-19 11:35:00|144038.5|143938.5|144043.5|143943.5|144047|143947|144038.5|143938.5|19
1739965200000|2025-02-19 11:40:00|144048.5|143948.5|144047|143947|144059|143959|144045.5|143945.5|45
1739965500000|2025-02-19 11:45:00|144049|143949|144052.5|143952.5|144060.5|143960.5|144049|143949|23
1739965800000|2025-02-19 11:50:00|144060|143960|144047.5|143947.5|144066|143966|144047.5|143947.5|62
1739966100000|2025-02-19 11:55:00|144045.5|143945.5|144050|143950|144110.1|143950|144039|143910.1|89
1739966400000|2025-02-19 12:00:00|144090|143890|144044.1|143944.1|144110|143964.1|144040.1|143890|158
1739966700000|2025-02-19 12:05:00|144048.1|143948.1|144056.1|143956.1|144061.5|143961.5|144041.1|143941.1|114
1739967000000|2025-02-19 12:10:00|144057.1|143957.1|144039.1|143939.1|144057.1|143957.1|144039.1|143939.1|74
1739967300000|2025-02-19 12:15:00|144038.1|143938.1|144046.5|143946.5|144047.5|143947.5|144037.5|143937.5|55
1739967600000|2025-02-19 12:20:00|144045.5|143945.5|144051.5|143951.5|144058.5|143958.5|144044.5|143944.5|113
1739967900000|2025-02-19 12:25:00|144053|143953|144053.5|143953.5|144060|143960|144048|143948|128
1739968200000|2025-02-19 12:30:00|144052|143952|144053|143953|144059.5|143959.5|144049.5|143949.5|85
1739968500000|2025-02-19 12:35:00|144052|143952|144065|143965|144071|143971|144052|143952|88
1739968800000|2025-02-19 12:40:00|144058|143958|144065|143965|144067|143967|144055.5|143955.5|52
1739969100000|2025-02-19 12:45:00|144064|143964|144068.5|143968.5|144069|143969|144046|143946|79
1739969400000|2025-02-19 12:50:00|144067.5|143967.5|144067|143967|144069|143969|144061|143961|53
1739969700000|2025-02-19 12:55:00|144068|143968|144076|143976|144087|143987|144056|143956|177
1739970000000|2025-02-19 13:00:00|144069.5|143969.5|144077.5|143977.5|144088.5|143988.5|144069.5|143969.5|182
1739970300000|2025-02-19 13:05:00|144077|143977|144066.5|143966.5|144077.5|143977.5|144035|143935|170
1739970600000|2025-02-19 13:10:00|144068|143968|144065|143965|144075|143975|144062|143962|116
1739970900000|2025-02-19 13:15:00|144065.5|143965.5|144085.5|143985.5|144087|143987|144054|143954|225
1739971200000|2025-02-19 13:20:00|144086.5|143986.5|144084.5|143984.5|144092.5|143992.5|144081|143981|55
1739971500000|2025-02-19 13:25:00|144083.5|143983.5|144120|143920|144120|143986|144075.5|143920|112
1739971800000|2025-02-19 13:30:00|144115|143915|144085|143985|144130.1|143985.5|144080|143911|125
1739972100000|2025-02-19 13:35:00|144083.5|143983.5|144084|143984|144088.5|143988.5|144078.5|143978.5|63
1739972400000|2025-02-19 13:40:00|144083|143983|144090.1|143990.1|144090.1|143990.1|144070.5|143970.5|53
1739972700000|2025-02-19 13:45:00|144095.1|143995.1|144098.1|143998.1|144104.1|144004.1|144090.1|143990.1|46
1739973000000|2025-02-19 13:50:00|144096.5|143996.5|144105.1|144005.1|144111.5|144011.5|144090.1|143990.1|31
1739973300000|2025-02-19 13:55:00|144108.5|144008.5|144105.1|144005.1|144108.5|144008.5|144105.1|144005.1|2
1739973600000|2025-02-19 14:00:00|144105|144005|144116.5|144016.5|144122|144022|144105|144005|85
1739973900000|2025-02-19 14:05:00|144117.5|144017.5|144135|144035|144135|144035|144117.5|144017.5|68
1739974200000|2025-02-19 14:10:00|144131.5|144031.5|144158|144058|144158|144058|144114.3|144014.3|101
1739974500000|2025-02-19 14:15:00|144158.5|144058.5|144154.5|144054.5|144165|144065|144136|144036|67
1739974800000|2025-02-19 14:20:00|144155|144055|144149|144049|144168|144068|144147.5|144047.5|80
1739975100000|2025-02-19 14:25:00|144149.5|144049.5|144245.5|144145.5|144325.4|144173.1|144147.5|144047.5|123
1739975400000|2025-02-19 14:30:00|144254.5|144154.5|144206.5|144106.5|144282|144182|144195.5|144095.5|128
1739975700000|2025-02-19 14:35:00|144207.5|144107.5|144162.5|144062.5|144210.5|144110.5|144161.5|144061.5|199
1739976000000|2025-02-19 14:40:00|144168.5|144068.5|144072.5|143972.5|144183.4|144068.5|144064.1|143902|150
1739976300000|2025-02-19 14:45:00|144070.5|143970.5|144045.1|143945.1|144079.1|143979.1|144020.1|143920.1|88
1739976600000|2025-02-19 14:50:00|144045.5|143945.5|143955.1|143755.1|144045.5|143945.5|143940|143742.5|127
1739976900000|2025-02-19 14:55:00|143956.1|143756.1|143912.6|143812.6|143965.1|143822|143890.1|143756.1|101
1739977200000|2025-02-19 15:00:00|143910.8|143810.8|143924.5|143824.5|143924.5|143824.5|143895.9|143795.9|127
1739977500000|2025-02-19 15:05:00|143925|143825|143920|143820|143945|143845|143910|143810|64
1739977800000|2025-02-19 15:10:00|143919.5|143819.5|143854|143754|143920|143820|143847|143747|106
1739978100000|2025-02-19 15:15:00|143854.5|143754.5|143841|143741|143871|143771|143833.5|143733.5|118
1739978400000|2025-02-19 15:20:00|143842|143742|143810|143710|143850|143750|143795|143695|64
1739978700000|2025-02-19 15:25:00|143815|143715|143867.1|143767.1|143883.1|143783.1|143805|143705|52
1739979000000|2025-02-19 15:30:00|143872.1|143772.1|143800|143600|143891.5|143791.5|143798.5|143600|122
1739979300000|2025-02-19 15:35:00|143814.9|143614.9|143855.5|143655.5|143861.5|143715.1|143706.5|143600|223
1739979600000|2025-02-19 15:40:00|143856|143656|143815.1|143715.1|143881|143735.1|143807.1|143630|187
1739979900000|2025-02-19 15:45:00|143814.1|143714.1|143863.5|143763.5|143887.1|143787.1|143814.1|143714.1|114
1739980200000|2025-02-19 15:50:00|143865.5|143765.5|143939.5|143839.5|143941.5|143841.5|143845.5|143745.5|111
1739980500000|2025-02-19 15:55:00|143940.5|143840.5|143890.8|143790.8|143947|143847|143889.5|143789.5|83
1739980800000|2025-02-19 16:00:00|143890|143790|143940|143840|143940.8|143840.8|143874|143774|96
1739981100000|2025-02-19 16:05:00|143940.2|143840.2|143895.5|143795.5|143941|143841|143888|143788|85
1739981400000|2025-02-19 16:10:00|143881.2|143781.2|143870.5|143770.5|143907.5|143792|143849.5|143684.9|125
1739981700000|2025-02-19 16:15:00|143869.5|143769.5|143911.5|143811.5|143920.5|143820.5|143858|143758|180
1739982000000|2025-02-19 16:20:00|143908.5|143808.5|143935|143835|143938|143838|143903.5|143803.5|81
1739982300000|2025-02-19 16:25:00|143930|143830|143953.5|143853.5|143968|143868|143930|143830|58
1739982600000|2025-02-19 16:30:00|143952|143852|143942.8|143842.8|143973.8|143873.8|143942|143842|129
1739982900000|2025-02-19 16:35:00|143943.6|143843.6|143969|143869|143973|143873|143942.5|143842.5|50
1739983200000|2025-02-19 16:40:00|143970.5|143870.5|143964.4|143864.4|143972|143872|143944.8|143844.8|95
1739983500000|2025-02-19 16:45:00|143965.4|143865.4|143975|143875|143978|143878|143950.4|143850.4|73
1739983800000|2025-02-19 16:50:00|143987.5|143887.5|143975|143875|143988.2|143888.2|143959|143859|49
1739984100000|2025-02-19 16:55:00|143975.5|143875.5|144043.5|143943.5|144043.5|143943.5|143975.5|143875.5|56
1739984400000|2025-02-19 17:00:00|144045|143945|144051|143951|144053.5|143953.5|144026|143926|53
1739984700000|2025-02-19 17:05:00|144051.5|143951.5|144016.5|143916.5|144068|143968|144016.5|143916.5|59
1739985000000|2025-02-19 17:10:00|144009|143909|144018.5|143918.5|144018.5|143918.5|143997|143897|25
1739985300000|2025-02-19 17:15:00|144016.5|143916.5|143987.5|143887.5|144016.5|143916.5|143986.5|143886.5|105
1739985600000|2025-02-19 17:20:00|143988.5|143888.5|143988|143888|143988.5|143888.5|143977.5|143877.5|30
1739985900000|2025-02-19 17:25:00|143987.5|143887.5|144003|143903|144022.5|143922.5|143987.5|143887.5|65
1739986200000|2025-02-19 17:30:00|144003.1|143903.1|144001.5|143901.5|144003.1|143903.1|143997.5|143897.5|48
1739986500000|2025-02-19 17:35:00|144002.1|143902.1|144021.5|143921.5|144021.5|143921.5|143998.5|143898.5|39
1739986800000|2025-02-19 17:40:00|144020.5|143920.5|144022.5|143922.5|144023.5|143923.5|144017.5|143917.5|116
1739987100000|2025-02-19 17:45:00|144021.5|143921.5|144041.1|143941.1|144105.4|143973.5|144017.5|143903.4|244
1739987400000|2025-02-19 17:50:00|144040.1|143940.1|144020.1|143920.1|144047.5|143947.5|144020.1|143920.1|38
1739987700000|2025-02-19 17:55:00|144021.1|143921.1|144021.1|143921.1|144030.1|143930.1|144019.1|143919.1|36
1739988000000|2025-02-19 18:00:00|144017.1|143917.1|144020.1|143920.1|144030.1|143930.1|144012.5|143912.5|126
1739988300000|2025-02-19 18:05:00|144020.5|143920.5|144042.1|143942.1|144049.1|143949.1|144020.1|143920.1|181
1739988600000|2025-02-19 18:10:00|144040.5|143940.5|144063.1|143963.1|144067.1|143967.1|144036.5|143936.5|113
1739988900000|2025-02-19 18:15:00|144060.5|143960.5|144045.1|143945.1|144064.5|143964.5|144030.1|143930.1|108
1739989200000|2025-02-19 18:20:00|144044.5|143944.5|144020.5|143920.5|144045.1|143945.1|144020.1|143920.1|34
1739989500000|2025-02-19 18:25:00|144020.1|143920.1|144018.5|143918.5|144025.1|143925.1|144018.5|143918.5|122
1739989800000|2025-02-19 18:30:00|144017.5|143917.5|143974.5|143874.5|144069.1|143920.1|143974.5|143869.1|48
1739990100000|2025-02-19 18:35:00|143975.5|143875.5|143965.1|143865.1|143976.1|143876.1|143965.1|143865.1|105
1739990400000|2025-02-19 18:40:00|143967.5|143867.5|143965|143865|143969.5|143869.5|143965|143865|106
1739990700000|2025-02-19 18:45:00|143965.5|143865.5|144009.5|143809.5|144011|143866.5|143946|143772.5|71
1739991000000|2025-02-19 18:50:00|144008.5|143808.5|144010|143810|144017|143817|143999|143799|71
1739991300000|2025-02-19 18:55:00|144006.5|143806.5|143997.7|143637.7|144042.4|143842.4|143917.6|143637.7|65
1739991600000|2025-02-19 19:00:00|143997.6|143637.6|143963.1|143763.1|144072.4|143782.3|143947.7|143637.6|123
1739991900000|2025-02-19 19:05:00|143961.1|143761.1|143914.1|143714.1|143961.1|143761.1|143884.5|143684.5|213
1739992200000|2025-02-19 19:10:00|143915|143715|143900.1|143700.1|143920.5|143720.5|143896.5|143696.5|137
1739992500000|2025-02-19 19:15:00|143899.1|143699.1|143864|143664|143900.5|143700.5|143833.6|143633.6|173
1739992800000|2025-02-19 19:20:00|143862|143662|143828.9|143728.9|143868.1|143730.7|143805.5|143644|227
1739993100000|2025-02-19 19:25:00|143830.1|143730.1|143818.3|143718.3|143896.6|143767.6|143818.1|143694.5|222
1739993400000|2025-02-19 19:30:00|143820.9|143720.9|143898.5|143798.5|143966.4|143810.5|143820.9|143677.6|198
1739993700000|2025-02-19 19:35:00|143903|143803|143908.5|143808.5|143928.5|143828.5|143898|143798|128
1739994000000|2025-02-19 19:40:00|143902.9|143802.9|143950.1|143750.1|143973.4|143808.4|143889.5|143743.9|250
1739994300000|2025-02-19 19:45:00|143946.5|143746.5|143977.4|143777.4|143978.4|143778.4|143945.9|143745.9|258
1739994600000|2025-02-19 19:50:00|143948.6|143748.6|143956.5|143756.5|143980.4|143780.4|143948.6|143748.6|181
1739994900000|2025-02-19 19:55:00|143955.9|143755.9|143959.9|143759.9|143986.4|143786.4|143949.6|143749.6|358
1739995200000|2025-02-19 20:00:00|143963.1|143763.1|143997.1|143797.1|144008.4|143808.4|143957.6|143757.6|115
1739995500000|2025-02-19 20:05:00|143998.1|143798.1|143995.1|143795.1|144005.4|143805.4|143976.6|143776.6|193
1739995800000|2025-02-19 20:10:00|143992.9|143792.9|144005.4|143805.4|144007.4|143807.4|143975.7|143775.7|254
1739996100000|2025-02-19 20:15:00|143979.7|143779.7|143991.4|143791.4|144008.4|143808.4|143975.7|143775.7|389
1739996400000|2025-02-19 20:20:00|144004.4|143804.4|144001.7|143801.7|144016.4|143816.4|143975.6|143775.6|88
1739996700000|2025-02-19 20:25:00|143994.7|143794.7|143995.7|143795.7|144008.4|143808.4|143971.6|143771.6|72
1739997000000|2025-02-19 20:30:00|143996.4|143796.4|143971.6|143771.6|143999.4|143799.4|143942.6|143742.6|73
1739997300000|2025-02-19 20:35:00|143974.4|143774.4|143971.6|143771.6|143995.4|143795.4|143965.6|143765.6|126
1739997600000|2025-02-19 20:40:00|143973.4|143773.4|143987.7|143787.7|144009.4|143809.4|143965.6|143765.6|127
1739997900000|2025-02-19 20:45:00|143995.4|143795.4|144025.1|143825.1|144025.1|143825.1|143987.7|143787.7|11
1739998200000|2025-02-19 20:50:00|144012.1|143812.1|143970.4|143770.4|144012.4|143812.4|143947.6|143747.6|31
1739998500000|2025-02-19 20:55:00|143945.7|143745.7|143968.4|143768.4|143969.4|143769.4|143943.7|143743.7|4
1739998800000|2025-02-19 21:00:00|143943.7|143743.7|143967.4|143767.4|143967.4|143767.4|143943.7|143743.7|2
1739999100000|2025-02-19 21:05:00|143945.7|143745.7|143962.4|143762.4|143967.4|143767.4|143940.7|143740.7|6
1739999400000|2025-02-19 21:10:00|143988.8|143735.9|143988.8|143735.9|143988.8|143735.9|143974.1|143721.2|3
1739999700000|2025-02-19 21:15:00|144012.5|143712.2|143988.8|143688.5|144012.5|143712.2|143988.8|143688.5|2
1740000000000|2025-02-19 21:20:00|144002.5|143702.2|144032.4|143672.4|144032.4|143702.2|143956.1|143669.9|11
1740000300000|2025-02-19 21:25:00|144025.6|143679.2|144032.4|143672.4|144032.4|143689.2|144015.6|143672.4|3
1740000600000|2025-02-19 21:30:00|144025.6|143679.2|144025.6|143679.2|144025.6|143679.2|144025.6|143679.2|1
1740000900000|2025-02-19 21:35:00|144032.4|143672.4|144025.6|143679.2|144032.4|143679.2|144025.6|143672.4|2
1740001500000|2025-02-19 21:45:00|144057.8|143746.9|144057.8|143746.9|144077.7|143746.9|144053.1|143717.7|8
1740001800000|2025-02-19 21:50:00|144063.5|143703.5|144039.8|143713.4|144063.5|143713.4|144039.8|143703.5|2
1740013200000|2025-02-20 01:00:00|143810.5|143710.5|143819|143719|143838.7|143738.7|143785.1|143685.1|212
1740013500000|2025-02-20 01:05:00|143818.5|143718.5|143820.3|143720.3|143840.1|143740.1|143802.1|143702.1|266
1740013800000|2025-02-20 01:10:00|143820.4|143720.4|143796|143696|143879.1|143779.1|143783|143683|319
1740014100000|2025-02-20 01:15:00|143796.5|143696.5|143846|143746|143846|143746|143794.5|143694.5|339
1740014400000|2025-02-20 01:20:00|143852.5|143752.5|143906.1|143806.1|143906.1|143806.1|143836.5|143736.5|180
1740014700000|2025-02-20 01:25:00|143906.5|143806.5|143915.1|143815.1|143925.1|143825.1|143885.2|143785.2|192
1740015000000|2025-02-20 01:30:00|143915.5|143815.5|143866.8|143766.8|143945|143845|143857.2|143757.2|264
1740015300000|2025-02-20 01:35:00|143866.9|143766.9|143915|143815|143920.2|143820.2|143865.4|143765.4|305
1740015600000|2025-02-20 01:40:00|143914.5|143814.5|143925|143825|143990.5|143890.5|143910.1|143810.1|240
1740015900000|2025-02-20 01:45:00|143929|143829|143935.4|143835.4|143975|143875|143925.3|143825.3|283
1740016200000|2025-02-20 01:50:00|143935.9|143835.9|143897|143797|143956.5|143856.5|143885|143785|255
1740016500000|2025-02-20 01:55:00|143896.5|143796.5|143921.5|143821.5|143936|143836|143891.5|143791.5|201
1740016800000|2025-02-20 02:00:00|143920|143820|143901.6|143801.6|143954.8|143854.8|143895|143795|237
1740017100000|2025-02-20 02:05:00|143903.5|143803.5|143891.2|143791.2|143930.5|143830.5|143885.4|143785.4|263
1740017400000|2025-02-20 02:10:00|143890.8|143790.8|143821.5|143721.5|143893.5|143793.5|143797|143697|374
1740017700000|2025-02-20 02:15:00|143821|143721|143868.5|143768.5|143871.5|143771.5|143817|143717|208
1740018000000|2025-02-20 02:20:00|143868|143768|143883.1|143783.1|143885|143785|143865|143765|184
1740018300000|2025-02-20 02:25:00|143883.5|143783.5|143923.5|143823.5|143923.5|143823.5|143864.1|143764.1|215
1740018600000|2025-02-20 02:30:00|143920.1|143820.1|143921.5|143821.5|143923.5|143823.5|143888.5|143788.5|168
1740018900000|2025-02-20 02:35:00|143921|143821|143790|143690|143956|143856|143568.3|143468.3|483
1740019200000|2025-02-20 02:40:00|143785|143685|143745|143645|143837.8|143737.8|143703.8|143603.8|462
1740019500000|2025-02-20 02:45:00|143745.5|143645.5|143748.5|143648.5|143809.5|143709.5|143740.1|143640.1|345
1740019800000|2025-02-20 02:50:00|143747.1|143647.1|143725|143625|143777.7|143677.7|143707.3|143607.3|343
1740020100000|2025-02-20 02:55:00|143728|143628|143678.5|143578.5|143766.5|143666.5|143672.5|143572.5|301
1740020400000|2025-02-20 03:00:00|143673|143573|143636.5|143536.5|143713.5|143613.5|143632|143532|279
1740020700000|2025-02-20 03:05:00|143637.5|143537.5|143573.1|143473.1|143644.5|143544.5|143567.5|143467.5|364
1740021000000|2025-02-20 03:10:00|143572.5|143472.5|143614|143514|143631.5|143531.5|143567.1|143467.1|273
1740021300000|2025-02-20 03:15:00|143611.2|143511.2|143663.4|143563.4|143673.7|143573.7|143611.2|143511.2|192
1740021600000|2025-02-20 03:20:00|143663.8|143563.8|143639|143539|143672.8|143572.8|143596|143496|276
1740021900000|2025-02-20 03:25:00|143638.5|143538.5|143630.1|143530.1|143665|143565|143624|143524|144
1740022200000|2025-02-20 03:30:00|143629.6|143529.6|143589|143489|143640.2|143540.2|143581|143481|189
1740022500000|2025-02-20 03:35:00|143588.5|143488.5|143568.5|143468.5|143589.5|143489.5|143492.5|143392.5|381
1740022800000|2025-02-20 03:40:00|143571.5|143471.5|143571.1|143471.1|143600|143500|143546|143446|329
1740023100000|2025-02-20 03:45:00|143572.1|143472.1|143560|143460|143581.5|143481.5|143550|143450|198
1740023400000|2025-02-20 03:50:00|143561|143461|143573.5|143473.5|143580|143480|143556.5|143456.5|206
1740023700000|2025-02-20 03:55:00|143573|143473|143600.5|143500.5|143610|143510|143570|143470|245
1740024000000|2025-02-20 04:00:00|143600.1|143500.1|143638.5|143538.5|143645|143545|143582|143482|263
1740024300000|2025-02-20 04:05:00|143640|143540|143640|143540|143642.5|143542.5|143621|143521|181
1740024600000|2025-02-20 04:10:00|143639.5|143539.5|143635|143535|143656|143556|143620.5|143520.5|198
1740024900000|2025-02-20 04:15:00|143631.5|143531.5|143593.5|143493.5|143658|143558|143571.5|143471.5|212
1740025200000|2025-02-20 04:20:00|143588|143488|143597.5|143497.5|143620|143520|143573.5|143473.5|142
1740025500000|2025-02-20 04:25:00|143598.1|143498.1|143553.6|143453.6|143598.1|143498.1|143530|143430|212
1740025800000|2025-02-20 04:30:00|143552.8|143452.8|143658.5|143558.5|143669|143569|143552.8|143452.8|180
1740026100000|2025-02-20 04:35:00|143658|143558|143659.5|143559.5|143674.5|143574.5|143647.5|143547.5|198
1740026400000|2025-02-20 04:40:00|143660|143560|143645|143545|143669|143569|143641.1|143541.1|152
1740026700000|2025-02-20 04:45:00|143646.5|143546.5|143657.5|143557.5|143666|143566|143625|143525|167
1740027000000|2025-02-20 04:50:00|143657|143557|143628|143528|143668.5|143568.5|143620|143520|150
1740027300000|2025-02-20 04:55:00|143628.5|143528.5|143608.1|143508.1|143633|143533|143603.1|143503.1|91
1740027600000|2025-02-20 05:00:00|143606.5|143506.5|143610.1|143510.1|143628.8|143528.8|143596.5|143496.5|169
1740027900000|2025-02-20 05:05:00|143609.1|143509.1|143630.1|143530.1|143638.8|143538.8|143598.5|143498.5|128
1740028200000|2025-02-20 05:10:00|143628.5|143528.5|143616.5|143516.5|143633.4|143533.4|143594.5|143494.5|182
1740028500000|2025-02-20 05:15:00|143617.1|143517.1|143583|143483|143619.9|143519.9|143583|143483|112
1740028800000|2025-02-20 05:20:00|143584.5|143484.5|143610.5|143510.5|143619.9|143519.9|143584.5|143484.5|208
1740029100000|2025-02-20 05:25:00|143612.5|143512.5|143690.5|143590.5|143710|143610|143611|143511|239
1740029400000|2025-02-20 05:30:00|143690.1|143590.1|143720.1|143620.1|143721.1|143621.1|143685.1|143585.1|192
1740029700000|2025-02-20 05:35:00|143722.1|143622.1|143725.1|143625.1|143749.1|143649.1|143702.1|143602.1|264
1740030000000|2025-02-20 05:40:00|143721.1|143621.1|143739.5|143639.5|143789.6|143689.6|143721.1|143621.1|344
1740030300000|2025-02-20 05:45:00|143739|143639|143700.1|143600.1|143740|143640|143700.1|143600.1|229
1740030600000|2025-02-20 05:50:00|143699.1|143599.1|143757.5|143657.5|143762|143662|143690.5|143590.5|212
1740030900000|2025-02-20 05:55:00|143758|143658|143769.2|143669.2|143794|143694|143741.2|143641.2|239
1740031200000|2025-02-20 06:00:00|143771.5|143671.5|143760|143660|143782|143682|143733|143633|227
1740031500000|2025-02-20 06:05:00|143760.5|143660.5|143749.5|143649.5|143804.1|143704.1|143721.2|143621.2|261
1740031800000|2025-02-20 06:10:00|143750|143650|143763.5|143663.5|143779.8|143679.8|143744|143644|205
1740032100000|2025-02-20 06:15:00|143763|143663|143680.5|143580.5|143772.1|143672.1|143676.5|143576.5|254
1740032400000|2025-02-20 06:20:00|143680|143580|143674.5|143574.5|143712|143612|143630.5|143530.5|296
1740032700000|2025-02-20 06:25:00|143669.1|143569.1|143645|143545|143693.7|143593.7|143629.1|143529.1|373
1740033000000|2025-02-20 06:30:00|143638.5|143538.5|143607.1|143507.1|143657.3|143557.3|143603.6|143503.6|158
1740033300000|2025-02-20 06:35:00|143608.5|143508.5|143644.1|143544.1|143656|143556|143608.5|143508.5|112
1740033600000|2025-02-20 06:40:00|143645.5|143545.5|143680|143580|143689.9|143589.9|143627.1|143527.1|99
1740033900000|2025-02-20 06:45:00|143676.5|143576.5|143683.1|143583.1|143689|143589|143669.5|143569.5|41
1740034200000|2025-02-20 06:50:00|143682.5|143582.5|143670.1|143570.1|143708.1|143608.1|143660|143560|74
1740034500000|2025-02-20 06:55:00|143677.7|143577.7|143756.3|143656.3|143758|143658|143673.5|143573.5|83
1740034800000|2025-02-20 07:00:00|143756.4|143656.4|143737.5|143637.5|143757|143657|143725|143625|96
1740035100000|2025-02-20 07:05:00|143730|143630|143699.1|143599.1|143730|143630|143695|143595|36
1740035400000|2025-02-20 07:10:00|143699.5|143599.5|143719.6|143619.6|143726.1|143626.1|143699.5|143599.5|46
1740035700000|2025-02-20 07:15:00|143716.3|143616.3|143760.1|143660.1|143762.1|143662.1|143705|143605|59
1740036000000|2025-02-20 07:20:00|143764.5|143664.5|143777|143677|143783.5|143683.5|143764.5|143664.5|36
1740036300000|2025-02-20 07:25:00|143776.5|143676.5|143818.8|143718.8|143825|143725|143775.1|143675.1|56
1740036600000|2025-02-20 07:30:00|143815|143715|143811.1|143711.1|143816.9|143716.9|143803.2|143703.2|35
1740036900000|2025-02-20 07:35:00|143811|143711|143820|143720|143820|143720|143802.5|143702.5|19
1740037200000|2025-02-20 07:40:00|143820.5|143720.5|143808|143708|143820.5|143720.5|143805|143705|20
1740037500000|2025-02-20 07:45:00|143808.5|143708.5|143790|143690|143808.5|143708.5|143785|143685|41
1740037800000|2025-02-20 07:50:00|143789.5|143689.5|143784.9|143684.9|143846.4|143692.5|143764.5|143638.3|102
1740038100000|2025-02-20 07:55:00|143783.1|143683.1|143782.1|143682.1|143790.4|143690.4|143779.3|143679.3|64
1740038400000|2025-02-20 08:00:00|143783.1|143683.1|143730|143630|143791.8|143690|143730|143579.3|107
1740038700000|2025-02-20 08:05:00|143730.1|143630.1|143690.1|143590.1|143752.8|143630.1|143657|143520|67
1740039000000|2025-02-20 08:10:00|143695.1|143595.1|143665.1|143565.1|143705.1|143605.1|143663.1|143563.1|47
1740039300000|2025-02-20 08:15:00|143661.3|143561.3|143678.5|143578.5|143725|143625|143635.5|143535.5|44
1740039600000|2025-02-20 08:20:00|143673.5|143573.5|143675.1|143575.1|143750.1|143600.5|143665.5|143508.5|107
1740039900000|2025-02-20 08:25:00|143676.1|143576.1|143660|143560|143694|143594|143660|143560|47
1740040200000|2025-02-20 08:30:00|143643.5|143543.5|143705|143605|143705.5|143605.5|143643.5|143543.5|108
1740040500000|2025-02-20 08:35:00|143699.5|143599.5|143810|143710|143810|143710|143699.5|143599.5|138
1740040800000|2025-02-20 08:40:00|143810.5|143710.5|143790|143690|143815|143715|143790|143690|33
1740041100000|2025-02-20 08:45:00|143781|143681|143785|143685|143790|143690|143780|143680|58
1740041400000|2025-02-20 08:50:00|143781.5|143681.5|143728.5|143628.5|143788.5|143688.5|143720.5|143620.5|86
1740041700000|2025-02-20 08:55:00|143722|143622|143887.2|143687.2|143890|143692.5|143717.5|143617.5|113
1740042000000|2025-02-20 09:00:00|143882.2|143682.2|143798.5|143698.5|143882.2|143700.1|143785.1|143636.5|157
1740042300000|2025-02-20 09:05:00|143795|143695|143800|143700|143803.5|143703.5|143792|143692|79
1740042600000|2025-02-20 09:10:00|143799.5|143699.5|143803.5|143703.5|143817.5|143717.5|143799.5|143699.5|73
1740042900000|2025-02-20 09:15:00|143803|143703|143799|143699|143807|143707|143799|143699|42
1740043200000|2025-02-20 09:20:00|143798.5|143698.5|143824.7|143724.7|143830|143730|143798|143698|96
1740043500000|2025-02-20 09:25:00|143825.1|143725.1|143830|143730|143832|143732|143824|143724|43
1740043800000|2025-02-20 09:30:00|143831.5|143731.5|143823.5|143723.5|143844|143744|143810|143710|66
1740044100000|2025-02-20 09:35:00|143825|143725|143830|143730|143830|143730|143795|143695|48
1740044400000|2025-02-20 09:40:00|143832|143732|143872|143772|143878|143778|143830|143730|138
1740044700000|2025-02-20 09:45:00|143871.5|143771.5|143833|143733|143872.5|143772.5|143823.5|143723.5|143
1740045000000|2025-02-20 09:50:00|143831|143731|143812.5|143712.5|143833.5|143733.5|143812.5|143712.5|166
1740045300000|2025-02-20 09:55:00|143813.5|143713.5|143755.5|143655.5|143815|143715|143744.5|143644.5|103
1740045600000|2025-02-20 10:00:00|143755|143655|143784.5|143584.5|143806|143658|143745|143571.5|59
1740045900000|2025-02-20 10:05:00|143779.5|143579.5|143761.5|143561.5|143779.5|143579.5|143760|143560|81
1740046200000|2025-02-20 10:10:00|143762|143562|143675.1|143475.1|143764|143564|143655.1|143455.1|106
1740046500000|2025-02-20 10:15:00|143673.1|143473.1|143593.1|143493.1|143673.1|143537.4|143577.5|143465.1|108
1740046800000|2025-02-20 10:20:00|143592.1|143492.1|143602.5|143502.5|143615.8|143515.8|143580.6|143480.6|120
1740047100000|2025-02-20 10:25:00|143600|143500|143601.5|143501.5|143615|143515|143576.5|143476.5|75
1740047400000|2025-02-20 10:30:00|143600|143500|143570|143470|143609.1|143509.1|143570|143470|109
1740047700000|2025-02-20 10:35:00|143573.5|143473.5|143572.5|143472.5|143587|143487|143552|143452|97
1740048000000|2025-02-20 10:40:00|143571.5|143471.5|143582|143482|143583.5|143483.5|143565|143465|56
1740048300000|2025-02-20 10:45:00|143581|143481|143580|143480|143583|143483|143565|143465|72
1740048600000|2025-02-20 10:50:00|143579.5|143479.5|143570.5|143470.5|143589.5|143489.5|143570|143470|58
1740048900000|2025-02-20 10:55:00|143571|143471|143589.5|143489.5|143592|143492|143570|143470|92
1740049200000|2025-02-20 11:00:00|143591.5|143491.5|143620.5|143520.5|143621.5|143521.5|143580|143480|108
1740049500000|2025-02-20 11:05:00|143622|143522|143617.5|143517.5|143631.5|143531.5|143617|143517|148
1740049800000|2025-02-20 11:10:00|143618.5|143518.5|143634.5|143534.5|143634.5|143534.5|143610|143510|123
1740050100000|2025-02-20 11:15:00|143633.5|143533.5|143674|143574|143676|143576|143631|143531|172
1740050400000|2025-02-20 11:20:00|143675|143575|143765|143665|143805|143705|143674|143574|124
1740050700000|2025-02-20 11:25:00|143765.1|143665.1|143695.5|143595.5|143770.1|143670.1|143695.5|143595.5|49
1740051000000|2025-02-20 11:30:00|143695|143595|143707|143607|143707|143607|143693.5|143593.5|28
1740051300000|2025-02-20 11:35:00|143709|143609|143703|143603|143714.5|143614.5|143690|143590|16
1740051600000|2025-02-20 11:40:00|143702.5|143602.5|143710|143610|143710.5|143610.5|143690|143590|10
1740051900000|2025-02-20 11:45:00|143698.5|143598.5|143712.5|143612.5|143712.5|143612.5|143690|143590|31
1740052200000|2025-02-20 11:50:00|143714|143614|143675|143575|143723.5|143623.5|143675|143575|66
1740052500000|2025-02-20 11:55:00|143677.5|143577.5|143672|143572|143692|143592|143665|143565|107
1740052800000|2025-02-20 12:00:00|143671.5|143571.5|143666.5|143566.5|143673.5|143573.5|143664.5|143564.5|98
1740053100000|2025-02-20 12:05:00|143666|143566|143652.5|143552.5|143666|143566|143645|143545|63
1740053400000|2025-02-20 12:10:00|143653|143553|143664.5|143564.5|143684|143584|143652|143552|140
1740053700000|2025-02-20 12:15:00|143665|143565|143661.5|143561.5|143668.5|143568.5|143658.5|143558.5|227
1740054000000|2025-02-20 12:20:00|143661|143561|143643.5|143543.5|143663.5|143563.5|143639.5|143539.5|134
1740054300000|2025-02-20 12:25:00|143640.5|143540.5|143623.5|143523.5|143664|143564|143623.5|143523.5|232
1740054600000|2025-02-20 12:30:00|143625|143525|143656.5|143456.5|143692.5|143556.1|143608.5|143454.5|186
1740054900000|2025-02-20 12:35:00|143656|143456|143644|143444|143656.5|143456.5|143636.4|143436.4|208
1740055200000|2025-02-20 12:40:00|143643.5|143443.5|143607|143407|143643.5|143443.5|143602|143402|80
1740055500000|2025-02-20 12:45:00|143608|143408|143566.1|143466.1|143625|143475.1|143562.5|143396.5|71
1740055800000|2025-02-20 12:50:00|143565.1|143465.1|143540|143440|143574.3|143474.3|143532.5|143432.5|120
1740056100000|2025-02-20 12:55:00|143552|143452|143563.5|143463.5|143595|143495|143532.5|143432.5|123
1740056400000|2025-02-20 13:00:00|143559|143459|143550|143450|143570|143470|143549|143449|104
1740056700000|2025-02-20 13:05:00|143549.5|143449.5|143540.1|143440.1|143553.5|143453.5|143523.1|143423.1|77
1740057000000|2025-02-20 13:10:00|143541.1|143441.1|143535.9|143435.9|143592.9|143441.1|143530.5|143375.5|82
1740057300000|2025-02-20 13:15:00|143537.5|143437.5|143506|143406|143590.7|143443.4|143489|143349|111
1740057600000|2025-02-20 13:20:00|143506.1|143406.1|143550.5|143350.5|143550.5|143408.5|143492.5|143345|107
1740057900000|2025-02-20 13:25:00|143549|143349|143620.1|143260.1|143620.1|143360.1|143524.8|143248|87
1740058200000|2025-02-20 13:30:00|143610|143250|143384.5|143284.5|143610|143352.1|143382|143250|153
1740058500000|2025-02-20 13:35:00|143385.5|143285.5|143479|143379|143490|143390|143379|143279|206
1740058800000|2025-02-20 13:40:00|143477.5|143377.5|143490|143390|143515|143415|143477.5|143377.5|100
1740059100000|2025-02-20 13:45:00|143491.5|143391.5|143511.5|143411.5|143565.1|143417.5|143490|143360.5|143
1740059400000|2025-02-20 13:50:00|143511.1|143411.1|143512|143412|143553.5|143453.5|143505|143405|65
1740059700000|2025-02-20 13:55:00|143510.5|143410.5|143518.5|143418.5|143546.1|143446.1|143505|143405|151
1740060000000|2025-02-20 14:00:00|143520.1|143420.1|143545|143445|143570|143470|143520.1|143420.1|94
1740060300000|2025-02-20 14:05:00|143548|143448|143540|143440|143612.4|143460|143538.5|143412.4|97
1740060600000|2025-02-20 14:10:00|143540.5|143440.5|143560|143460|143587.5|143487.5|143521.5|143421.5|107
1740060900000|2025-02-20 14:15:00|143569.7|143469.7|143579.1|143479.1|143592.5|143492.5|143555|143455|108
1740061200000|2025-02-20 14:20:00|143578.1|143478.1|143570|143470|143578.1|143478.1|143545|143445|122
1740061500000|2025-02-20 14:25:00|143569|143469|143529.5|143429.5|143569|143469|143524.5|143424.5|61
1740061800000|2025-02-20 14:30:00|143525|143425|143521.5|143421.5|143532|143432|143465|143365|143
1740062100000|2025-02-20 14:35:00|143522.5|143422.5|143600.5|143400.5|143620|143464|143505|143393.8|137
1740062400000|2025-02-20 14:40:00|143601.2|143401.2|143417.5|143317.5|143616.5|143460|143417.5|143317.5|183
1740062700000|2025-02-20 14:45:00|143418|143318|143450.5|143250.5|143490.7|143390.7|143410|143248.5|151
1740063000000|2025-02-20 14:50:00|143450.1|143250.1|143480|143280|143504.5|143304.5|143433.1|143233.1|138
1740063300000|2025-02-20 14:55:00|143479.8|143279.8|143581.5|143221.5|143603.1|143306.8|143453.8|143210|145
1740063600000|2025-02-20 15:00:00|143573.5|143213.5|143405|143305|143582.1|143381.5|143395|143213.5|190
1740063900000|2025-02-20 15:05:00|143400|143300|143365|143265|143400|143300|143355|143255|60
1740064200000|2025-02-20 15:10:00|143355|143255|143360.4|143260.4|143365|143265|143344.8|143244.8|129
1740064500000|2025-02-20 15:15:00|143359.4|143259.4|143289.6|143189.6|143360.4|143260.4|143274|143174|193
1740064800000|2025-02-20 15:20:00|143288|143188|143316|143216|143334|143234|143286.5|143186.5|210
1740065100000|2025-02-20 15:25:00|143308.8|143208.8|143313.5|143213.5|143325|143225|143280.8|143180.8|135
1740065400000|2025-02-20 15:30:00|143320.5|143220.5|143325|143225|143325|143225|143313.5|143213.5|73
1740065700000|2025-02-20 15:35:00|143324.5|143224.5|143322.5|143222.5|143326.1|143226.1|143298.5|143198.5|118
1740066000000|2025-02-20 15:40:00|143323.2|143223.2|143384.1|143184.1|143387.5|143244.1|143308.1|143180.1|146
1740066300000|2025-02-20 15:45:00|143385.1|143185.1|143411.3|143211.3|143419.1|143219.1|143384.1|143184.1|228
1740066600000|2025-02-20 15:50:00|143411.8|143211.8|143372.8|143172.8|143411.8|143225.2|143311.5|143172.5|149
1740066900000|2025-02-20 15:55:00|143373.1|143173.1|143392.8|143192.8|143407.3|143207.3|143372.9|143172.9|128
1740067200000|2025-02-20 16:00:00|143392.3|143192.3|143481.4|143281.4|143491.8|143291.8|143387.8|143187.8|239
1740067500000|2025-02-20 16:05:00|143480.5|143280.5|143477.5|143277.5|143480.7|143280.7|143460.9|143260.9|217
1740067800000|2025-02-20 16:10:00|143479.1|143279.1|143483.5|143283.5|143488.1|143288.1|143466|143266|168
1740068100000|2025-02-20 16:15:00|143482.5|143282.5|143490.5|143290.5|143492.5|143292.5|143474.1|143274.1|106
1740068400000|2025-02-20 16:20:00|143491.5|143291.5|143498.1|143298.1|143500.1|143300.1|143464.5|143264.5|128
1740068700000|2025-02-20 16:25:00|143498.5|143298.5|143489.1|143289.1|143498.5|143298.5|143484.9|143284.9|39
1740069000000|2025-02-20 16:30:00|143483.9|143283.9|143417.1|143317.1|143485.7|143325|143411.5|143265.2|170
1740069300000|2025-02-20 16:35:00|143417.3|143317.3|143410.6|143310.6|143425|143325|143406|143306|134
1740069600000|2025-02-20 16:40:00|143410.8|143310.8|143380|143280|143420|143320|143378|143278|103
1740069900000|2025-02-20 16:45:00|143380.2|143280.2|143375|143275|143382.9|143282.9|143350|143250|44
1740070200000|2025-02-20 16:50:00|143366.5|143266.5|143357.5|143257.5|143392|143292|143357.5|143257.5|52
1740070500000|2025-02-20 16:55:00|143358.5|143258.5|143381.5|143281.5|143381.5|143281.5|143332|143232|89
1740070800000|2025-02-20 17:00:00|143380|143280|143379.8|143279.8|143380.1|143280.1|143366|143266|147
1740071100000|2025-02-20 17:05:00|143375.5|143275.5|143368.6|143268.6|143381.4|143281.4|143367.4|143267.4|119
1740071400000|2025-02-20 17:10:00|143368.7|143268.7|143345.5|143245.5|143368.7|143268.7|143345.5|143245.5|143
1740071700000|2025-02-20 17:15:00|143344.5|143244.5|143393.5|143193.5|143399.5|143251.9|143344.5|143191.5|196
1740072000000|2025-02-20 17:20:00|143392.5|143192.5|143290|143090|143392.5|143192.5|143272.5|143072.5|181
1740072300000|2025-02-20 17:25:00|143291.5|143091.5|143314.1|143114.1|143340.4|143140.4|143291.1|143091.1|211
1740072600000|2025-02-20 17:30:00|143314.9|143114.9|143333.4|143133.4|143347.4|143147.4|143303.7|143103.7|289
1740072900000|2025-02-20 17:35:00|143319.7|143119.7|143313|143113|143336.4|143136.4|143283.7|143083.7|321
1740073200000|2025-02-20 17:40:00|143298.7|143098.7|143232.5|143132.5|143325.4|143135.6|143231.1|143083.5|242
1740073500000|2025-02-20 17:45:00|143233.5|143133.5|143302.4|143102.4|143344.4|143147.4|143233.5|143083.6|205
1740073800000|2025-02-20 17:50:00|143291.6|143091.6|143312.4|143112.4|143312.4|143112.4|143282.6|143082.6|258
1740074100000|2025-02-20 17:55:00|143292.6|143092.6|143260.5|143160.5|143314.4|143162.1|143258.5|143090.6|68
1740074400000|2025-02-20 18:00:00|143262.5|143162.5|143355.6|143155.6|143362.4|143167.4|143262.5|143113.6|57
1740074700000|2025-02-20 18:05:00|143354.5|143154.5|143295.5|143195.5|143355.1|143205.6|143295.5|143154.5|73
1740075000000|2025-02-20 18:10:00|143296.1|143196.1|143232.1|143132.1|143302.4|143196.1|143231.3|143060.7|79
1740075300000|2025-02-20 18:15:00|143234|143134|143172.5|143072.5|143243.4|143135.1|143170.5|143023|48
1740075600000|2025-02-20 18:20:00|143177.5|143077.5|143171.1|143071.1|143180.1|143080.1|143169.5|143069.5|13
1740075900000|2025-02-20 18:25:00|143171.5|143071.5|143175.1|143075.1|143180.1|143080.1|143170.5|143070.5|14
1740076200000|2025-02-20 18:30:00|143174.9|143074.9|143174.7|143074.7|143227.8|143075.1|143164.1|143021.6|34
1740076500000|2025-02-20 18:35:00|143175.1|143075.1|143174.8|143074.8|143175.1|143075.1|143174.7|143074.7|22
1740076800000|2025-02-20 18:40:00|143175.1|143075.1|143175.1|143075.1|143175.1|143075.1|143162.5|143062.5|5
1740077100000|2025-02-20 18:45:00|143170.1|143070.1|143175.1|143075.1|143175.1|143075.1|143170.1|143070.1|2
1740078300000|2025-02-20 19:05:00|143180.1|143080.1|143175.1|143075.1|143180.1|143080.1|143170.3|143070.3|60
1740078600000|2025-02-20 19:10:00|143175.5|143075.5|143175.1|143075.1|143176.1|143076.1|143174.3|143074.3|10
1740078900000|2025-02-20 19:15:00|143174.7|143074.7|143285.1|143085.1|143304|143143.5|143173.5|143070.5|87
1740079200000|2025-02-20 19:20:00|143280|143080|143252.5|143152.5|143302|143162.7|143241.5|143069.6|229
1740079500000|2025-02-20 19:25:00|143254.3|143154.3|143215.9|143115.9|143300.8|143161.7|143205.1|143047.6|161
1740079800000|2025-02-20 19:30:00|143216.1|143116.1|143199|143099|143222.5|143122.5|143191.3|143091.3|132
1740080100000|2025-02-20 19:35:00|143198.3|143098.3|143184.8|143084.8|143200.1|143100.1|143182.8|143082.8|88
1740080400000|2025-02-20 19:40:00|143185.1|143085.1|143193.5|143093.5|143208.1|143108.1|143185.1|143085.1|33
1740080700000|2025-02-20 19:45:00|143193.1|143093.1|143193.5|143093.5|143193.5|143093.5|143192.5|143092.5|19
1740081000000|2025-02-20 19:50:00|143193.1|143093.1|143193.5|143093.5|143193.5|143093.5|143193|143093|8
1740081300000|2025-02-20 19:55:00|143193.1|143093.1|143193.5|143093.5|143193.5|143093.5|143191.5|143091.5|20
1740081600000|2025-02-20 20:00:00|143193|143093|143191.5|143091.5|143193.6|143093.6|143191.1|143091.1|13
1740081900000|2025-02-20 20:05:00|143192.1|143092.1|143244.1|143044.1|143262.4|143092.1|143192.1|143030.2|44
1740082200000|2025-02-20 20:10:00|143243.1|143043.1|143253.4|143053.4|143260.4|143060.4|143226.8|143026.8|48
1740082500000|2025-02-20 20:15:00|143227|143027|143210.1|143110.1|143260|143110.1|143210.1|143025.6|50
1740082800000|2025-02-20 20:20:00|143263.4|143063.4|143233.7|143033.7|143264.4|143064.4|143224.6|143024.6|58
1740083100000|2025-02-20 20:25:00|143252.4|143052.4|143253.4|143053.4|143257.4|143057.4|143233.6|143033.6|94
1740083400000|2025-02-20 20:30:00|143237.7|143037.7|143237.7|143037.7|143254.4|143054.4|143237.7|143037.7|3
1740084000000|2025-02-20 20:40:00|143254.4|143054.4|143237.7|143037.7|143254.4|143054.4|143237.7|143037.7|2
1740084300000|2025-02-20 20:45:00|143255.4|143055.4|143227.7|143027.7|143258.4|143058.4|143227.6|143027.6|112
1740085200000|2025-02-20 21:00:00|143235.1|143035.1|143175|142975|143256.4|143056.4|143088.3|142870.9|83
1740085500000|2025-02-20 21:05:00|143175.1|142975.1|143176|142976|143219.4|143016.2|143175|142975|17
1740085800000|2025-02-20 21:10:00|143176.5|142976.5|143176.5|142976.5|143177.5|142977.5|143176|142976|6
1740086100000|2025-02-20 21:15:00|143177.1|142977.1|143214.2|142996.6|143242.7|143016.6|143177.1|142976.3|38
1740086400000|2025-02-20 21:20:00|143206.4|142988.8|143222|142973.3|143222|142988.8|143206.4|142973.3|2
1740086700000|2025-02-20 21:25:00|143246.5|142962.3|143246.5|142962.3|143246.5|142962.3|143246.5|142962.3|1
1740087000000|2025-02-20 21:30:00|143247.5|142983.3|143222|142973.3|143247.5|142983.3|143222|142973.3|5
1740087300000|2025-02-20 21:35:00|143237.5|142957.7|143237.5|142957.7|143237.5|142957.7|143237.5|142957.7|1
1740087900000|2025-02-20 21:45:00|143243.3|142963.5|143243.3|142963.5|143243.3|142963.5|143243.3|142963.5|1
1740099600000|2025-02-21 01:00:00|143348.1|143248.1|143363.5|143263.5|143365.1|143265.1|143333.5|143233.5|153
1740099900000|2025-02-21 01:05:00|143362.5|143262.5|143316.1|143216.1|143380.1|143280.1|143315.5|143215.5|227
1740100200000|2025-02-21 01:10:00|143316.5|143216.5|143374.5|143174.5|143382.5|143248.1|143300.3|143168.3|280
1740100500000|2025-02-21 01:15:00|143374.3|143174.3|143351.5|143151.5|143393|143193|143345|143145|165
1740100800000|2025-02-21 01:20:00|143301.5|143201.5|143349.6|143249.6|143379.4|143279.4|143296.5|143196.5|232
1740101100000|2025-02-21 01:25:00|143349|143249|143385|143285|143395.6|143295.6|143337.6|143237.6|280
1740101400000|2025-02-21 01:30:00|143388.1|143288.1|143408.9|143308.9|143415|143315|143347.5|143247.5|374
1740101700000|2025-02-21 01:35:00|143408.3|143308.3|143388.5|143288.5|143412|143312|143373.7|143273.7|404
1740102000000|2025-02-21 01:40:00|143387.5|143287.5|143393.5|143293.5|143452|143352|143377.1|143277.1|355
1740102300000|2025-02-21 01:45:00|143392.5|143292.5|143430|143330|143445.5|143345.5|143361.1|143261.1|404
1740102600000|2025-02-21 01:50:00|143429.8|143329.8|143370.3|143270.3|143429.8|143329.8|143350|143250|341
1740102900000|2025-02-21 01:55:00|143369.3|143269.3|143406|143306|143410.4|143310.4|143357.9|143257.9|322
1740103200000|2025-02-21 02:00:00|143404.5|143304.5|143400.3|143300.3|143416.5|143316.5|143381.6|143281.6|292
1740103500000|2025-02-21 02:05:00|143400.2|143300.2|143370|143270|143405.5|143305.5|143368.5|143268.5|146
1740103800000|2025-02-21 02:10:00|143368.5|143268.5|143309|143209|143375|143275|143286.1|143186.1|333
1740104100000|2025-02-21 02:15:00|143309.1|143209.1|143244.1|143144.1|143318.1|143218.1|143225.1|143125.1|424
1740104400000|2025-02-21 02:20:00|143244.5|143144.5|143310.1|143210.1|143330.3|143230.3|143244.5|143144.5|344
1740104700000|2025-02-21 02:25:00|143307.5|143207.5|143436.5|143336.5|143453.5|143353.5|143307.5|143207.5|204
1740105000000|2025-02-21 02:30:00|143437|143337|143429.5|143329.5|143502.1|143402.1|143417|143317|397
1740105300000|2025-02-21 02:35:00|143428.9|143328.9|143420.5|143320.5|143440.5|143340.5|143409.1|143309.1|281
1740105600000|2025-02-21 02:40:00|143420.1|143320.1|143362.5|143262.5|143421.1|143321.1|143351.5|143251.5|225
1740105900000|2025-02-21 02:45:00|143362.1|143262.1|143255.1|143155.1|143370.1|143270.1|143248|143148|282
1740106200000|2025-02-21 02:50:00|143256.5|143156.5|143227.1|143127.1|143295.1|143195.1|143219.5|143119.5|311
1740106500000|2025-02-21 02:55:00|143227.5|143127.5|143266.5|143166.5|143288.1|143188.1|143210.9|143110.9|360
1740106800000|2025-02-21 03:00:00|143263.5|143163.5|143241.1|143141.1|143264|143164|143204.5|143104.5|304
1740107100000|2025-02-21 03:05:00|143242.7|143142.7|143175.1|143075.1|143255|143155|143128.5|142972.5|362
1740107400000|2025-02-21 03:10:00|143174.5|143074.5|143202.1|143102.1|143211.7|143111.7|143165.5|143065.5|288
1740107700000|2025-02-21 03:15:00|143201.5|143101.5|143116.5|143016.5|143210.5|143110.5|143075|142975|370
1740108000000|2025-02-21 03:20:00|143115.5|143015.5|143130.3|143030.3|143158.5|143058.5|143097.1|142997.1|273
1740108300000|2025-02-21 03:25:00|143130.1|143030.1|143145.5|143045.5|143145.5|143045.5|143095.3|142995.3|315
1740108600000|2025-02-21 03:30:00|143148.1|143048.1|143081.5|142981.5|143153.1|143053.1|143059.3|142959.3|308
1740108900000|2025-02-21 03:35:00|143082.1|142982.1|143075.1|142975.1|143112.1|143012.1|143047.1|142947.1|273
1740109200000|2025-02-21 03:40:00|143076.1|142976.1|143026.5|142926.5|143089.1|142989.1|143010.5|142910.5|308
1740109500000|2025-02-21 03:45:00|143028.5|142928.5|143016.5|142916.5|143040.1|142940.1|142956.2|142856.2|337
1740109800000|2025-02-21 03:50:00|143019.1|142919.1|142975.5|142875.5|143021.1|142921.1|142962.1|142862.1|252
1740110100000|2025-02-21 03:55:00|142973|142873|143070.5|142970.5|143070.5|142970.5|142961|142861|259
1740110400000|2025-02-21 04:00:00|143070|142970|143044|142944|143076|142976|143022.5|142922.5|275
1740110700000|2025-02-21 04:05:00|143040|142940|143066.5|142966.5|143078|142978|143027.5|142927.5|266
1740111000000|2025-02-21 04:10:00|143067.1|142967.1|143070.5|142970.5|143087.5|142987.5|143048.3|142948.3|213
1740111300000|2025-02-21 04:15:00|143071.1|142971.1|143066.1|142966.1|143089.1|142989.1|143060.1|142960.1|142
1740111600000|2025-02-21 04:20:00|143065.5|142965.5|143078.7|142978.7|143094.1|142994.1|143063.1|142963.1|167
1740111900000|2025-02-21 04:25:00|143079.1|142979.1|143110.1|143010.1|143122.5|143022.5|143077.3|142977.3|158
1740112200000|2025-02-21 04:30:00|143109.5|143009.5|143106.5|143006.5|143125.5|143025.5|143103.1|143003.1|145
1740112500000|2025-02-21 04:35:00|143106.9|143006.9|143136.1|143036.1|143138.8|143038.8|143098.9|142998.9|194
1740112800000|2025-02-21 04:40:00|143134.9|143034.9|143149.5|143049.5|143159.7|143059.7|143116.5|143016.5|164
1740113100000|2025-02-21 04:45:00|143148.5|143048.5|143190.1|143090.1|143200.1|143100.1|143148.5|143048.5|238
1740113400000|2025-02-21 04:50:00|143192.1|143092.1|143168|143068|143200.1|143100.1|143164.5|143064.5|160
1740113700000|2025-02-21 04:55:00|143168.5|143068.5|143179.5|143079.5|143187.1|143087.1|143156.1|143056.1|190
1740114000000|2025-02-21 05:00:00|143180.1|143080.1|143179.1|143079.1|143198.5|143098.5|143160.5|143060.5|266
1740114300000|2025-02-21 05:05:00|143182.1|143082.1|143227|143127|143240.5|143140.5|143165|143065|199
1740114600000|2025-02-21 05:10:00|143228|143128|143201|143101|143249.4|143149.4|143201|143101|201
1740114900000|2025-02-21 05:15:00|143204.5|143104.5|143196.5|143096.5|143224|143124|143187.5|143087.5|261
1740115200000|2025-02-21 05:20:00|143196.1|143096.1|143222.5|143122.5|143234|143134|143178.5|143078.5|280
1740115500000|2025-02-21 05:25:00|143223|143123|143207.1|143107.1|143226.5|143126.5|143197.5|143097.5|132
1740115800000|2025-02-21 05:30:00|143205.1|143105.1|143188.5|143088.5|143220.1|143120.1|143186.5|143086.5|138
1740116100000|2025-02-21 05:35:00|143188|143088|143184.5|143084.5|143225.5|143125.5|143165.5|143065.5|208
1740116400000|2025-02-21 05:40:00|143185|143085|143195.5|143095.5|143217|143117|143180|143080|157
1740116700000|2025-02-21 05:45:00|143196|143096|143228|143128|143231.5|143131.5|143190|143090|221
1740117000000|2025-02-21 05:50:00|143228.5|143128.5|143236.5|143136.5|143256.9|143156.9|143195|143095|320
1740117300000|2025-02-21 05:55:00|143235.5|143135.5|143185.1|143085.1|143236|143136|143178.5|143078.5|283
1740117600000|2025-02-21 06:00:00|143184.5|143084.5|143173.1|143073.1|143211|143111|143165|143065|284
1740117900000|2025-02-21 06:05:00|143173.5|143073.5|143240.1|143140.1|143240.1|143140.1|143168.1|143068.1|281
1740118200000|2025-02-21 06:10:00|143240.5|143140.5|143202.5|143102.5|143248.5|143148.5|143191.4|143091.4|238
1740118500000|2025-02-21 06:15:00|143205.1|143105.1|143174.7|143074.7|143219.8|143119.8|143150.1|143050.1|242
1740118800000|2025-02-21 06:20:00|143175.5|143075.5|143155|143055|143176|143076|143131.5|143031.5|314
1740119100000|2025-02-21 06:25:00|143159.5|143059.5|143229.6|143129.6|143241.5|143141.5|143155|143055|374
1740119400000|2025-02-21 06:30:00|143229.8|143129.8|143231.5|143131.5|143274|143174|143228.5|143128.5|192
1740119700000|2025-02-21 06:35:00|143226|143126|143217.5|143117.5|143230.1|143130.1|143201.2|143101.2|71
1740120000000|2025-02-21 06:40:00|143216.5|143116.5|143245|143145|143255|143155|143215|143115|19
1740120300000|2025-02-21 06:45:00|143242|143142|143280|143180|143340|143192.5|143239.5|143117|63
1740120600000|2025-02-21 06:50:00|143285|143185|143303.5|143203.5|143308.5|143208.5|143280|143180|42
1740120900000|2025-02-21 06:55:00|143302.1|143202.1|143326.5|143226.5|143335|143235|143295|143195|91
1740121200000|2025-02-21 07:00:00|143321|143221|143310.1|143110.1|143325|143225|143270|143092.2|80
1740121500000|2025-02-21 07:05:00|143253.1|143153.1|143218.5|143118.5|143260.1|143160.1|143200|143100|63
1740121800000|2025-02-21 07:10:00|143220|143120|143220|143120|143220.5|143120.5|143172.1|143072.1|59
1740122100000|2025-02-21 07:15:00|143220.5|143120.5|143152|143052|143220.5|143120.5|143150|143050|44
1740122400000|2025-02-21 07:20:00|143152.1|143052.1|143208.2|143108.2|143209.2|143109.2|143143.5|143043.5|88
1740122700000|2025-02-21 07:25:00|143208.3|143108.3|143245|143145|143245|143145|143170|143070|51
1740123000000|2025-02-21 07:30:00|143250|143150|143228.5|143128.5|143291.2|143191.2|143224|143124|110
1740123300000|2025-02-21 07:35:00|143227.5|143127.5|143235|143135|143236.5|143136.5|143210.5|143110.5|61
1740123600000|2025-02-21 07:40:00|143235.5|143135.5|143234.9|143134.9|143277.5|143177.5|143225|143125|98
1740123900000|2025-02-21 07:45:00|143235.1|143135.1|143237.8|143137.8|143299.9|143158.3|143218.4|143078|87
1740124200000|2025-02-21 07:50:00|143236.9|143136.9|143195.5|143095.5|143236.9|143136.9|143193|143093|53
1740124500000|2025-02-21 07:55:00|143195|143095|143253.5|143153.5|143257.1|143157.1|143195|143095|72
1740124800000|2025-02-21 08:00:00|143255|143155|143235|143135|143266.5|143166.5|143225|143125|60
1740125100000|2025-02-21 08:05:00|143240.5|143140.5|143225|143125|143245.1|143145.1|143225|143125|54
1740125400000|2025-02-21 08:10:00|143230|143130|143271.5|143171.5|143285.1|143185.1|143230|143130|89
1740125700000|2025-02-21 08:15:00|143277.5|143177.5|143330.1|143230.1|143401.8|143266.2|143277.5|143169.3|261
1740126000000|2025-02-21 08:20:00|143338.8|143238.8|143308.8|143208.8|143359.8|143255|143293|143150.3|96
1740126300000|2025-02-21 08:25:00|143298.3|143198.3|143360|143260|143391.3|143267.5|143298.3|143171.2|89
1740126600000|2025-02-21 08:30:00|143352.5|143252.5|143357.5|143257.5|143360|143260|143341.5|143241.5|50
1740126900000|2025-02-21 08:35:00|143352.5|143252.5|143350|143250|143365|143265|143331.5|143231.5|34
1740127200000|2025-02-21 08:40:00|143345|143245|143315|143215|143350|143250|143285|143185|64
1740127500000|2025-02-21 08:45:00|143313|143213|143290.5|143190.5|143320|143220|143290|143190|61
1740127800000|2025-02-21 08:50:00|143292|143192|143347.5|143247.5|143347.5|143247.5|143290.5|143190.5|53
1740128100000|2025-02-21 08:55:00|143348|143248|143380|143280|143380|143280|143348|143248|36
1740128400000|2025-02-21 09:00:00|143373|143273|143350.5|143250.5|143375|143275|143333|143233|109
1740128700000|2025-02-21 09:05:00|143351|143251|143345|143245|143358.5|143258.5|143345|143245|114
1740129000000|2025-02-21 09:10:00|143341.5|143241.5|143370|143270|143380.2|143280.2|143332.5|143232.5|107
1740129300000|2025-02-21 09:15:00|143370.5|143270.5|143379.5|143279.5|143411.5|143311.5|143368.5|143268.5|150
1740129600000|2025-02-21 09:20:00|143380|143280|143330|143230|143380|143280|143330|143230|64
1740129900000|2025-02-21 09:25:00|143333|143233|143330|143230|143340|143240|143330|143230|58
1740130200000|2025-02-21 09:30:00|143325|143225|143331.5|143231.5|143346|143246|143320|143220|75
1740130500000|2025-02-21 09:35:00|143332|143232|143228|143128|143340|143240|143223|143123|106
1740130800000|2025-02-21 09:40:00|143227|143127|143255|143155|143255|143155|143227|143127|137
1740131100000|2025-02-21 09:45:00|143260|143160|143225|143125|143272.5|143172.5|143220|143120|85
1740131400000|2025-02-21 09:50:00|143229.1|143129.1|143240.1|143140.1|143242.5|143142.5|143187.4|143087.4|113
1740131700000|2025-02-21 09:55:00|143237.5|143137.5|143197.1|143097.1|143245.1|143145.1|143197.1|143040|136
1740132000000|2025-02-21 10:00:00|143196.1|143096.1|143155.1|143055.1|143242.1|143100.1|143155.1|143019.5|88
1740132300000|2025-02-21 10:05:00|143222.1|143022.1|143175.1|143075.1|143230.1|143085.1|143155.1|143010|30
1740132600000|2025-02-21 10:10:00|143174.5|143074.5|143175.1|143075.1|143224.5|143075.1|143174|143024.5|12
1740132900000|2025-02-21 10:15:00|143180.1|143080.1|143190.1|143090.1|143197.5|143097.5|143160.5|143060.5|26
1740133200000|2025-02-21 10:20:00|143192.5|143092.5|143195.1|143095.1|143200.1|143100.1|143180.1|143080.1|14
1740133500000|2025-02-21 10:25:00|143194.1|143094.1|143190.1|142990.1|143230.1|143094.1|143140.1|142980|21
1740133800000|2025-02-21 10:30:00|143195|142995|143070.1|142970.1|143215|143040.1|143065.1|142940|56
1740134100000|2025-02-21 10:35:00|143110|142910|143087|142987|143120.1|143010.1|143070.1|142910|21
1740134400000|2025-02-21 10:40:00|143075|142975|143004|142904|143078.1|142978.1|142985|142885|85
1740134700000|2025-02-21 10:45:00|143003.5|142903.5|142995|142895|143026|142926|142982.5|142882.5|84
1740135000000|2025-02-21 10:50:00|142999.5|142899.5|142945|142845|142999.5|142899.5|142915|142815|23
1740135300000|2025-02-21 10:55:00|142948.5|142848.5|142981|142881|142989.1|142889.1|142948.5|142848.5|57
1740135600000|2025-02-21 11:00:00|142979.5|142879.5|142977|142877|142982.5|142882.5|142964.5|142864.5|131
1740135900000|2025-02-21 11:05:00|142982|142882|142974.4|142874.4|142988|142888|142967.6|142867.6|172
1740136200000|2025-02-21 11:10:00|142980|142880|143015.1|142915.1|143015.1|142915.1|142970.4|142870.4|161
1740136500000|2025-02-21 11:15:00|143015|142915|143061.5|142961.5|143079|142979|143015|142915|114
1740136800000|2025-02-21 11:20:00|143061|142961|143060.1|142960.1|143081|142981|143054|142954|163
1740137100000|2025-02-21 11:25:00|143060.5|142960.5|143052.5|142952.5|143060.5|142960.5|143045|142945|39
1740137400000|2025-02-21 11:30:00|143059.5|142959.5|143112.1|143012.1|143165.1|143031.5|143059.5|142959.5|218
1740137700000|2025-02-21 11:35:00|143120.5|143020.5|143131.4|143031.4|143164.5|143064.5|143120.1|143020.1|267
1740138000000|2025-02-21 11:40:00|143120.5|143020.5|143111.6|143011.6|143128.1|143028.1|143108|143008|137
1740138300000|2025-02-21 11:45:00|143111.9|143011.9|143120.1|143020.1|143122.1|143022.1|143111.1|143011.1|80
1740138600000|2025-02-21 11:50:00|143119.1|143019.1|143120|143020|143126.5|143026.5|143101.5|143001.5|137
1740138900000|2025-02-21 11:55:00|143116.5|143016.5|143125.5|143025.5|143134.5|143034.5|143113.5|143013.5|145
1740139200000|2025-02-21 12:00:00|143126|143026|143122.4|143022.4|143139.5|143039.5|143114|143014|214
1740139500000|2025-02-21 12:05:00|143122.9|143022.9|143153.5|143053.5|143180.4|143080.4|143122.9|143022.9|361
1740139800000|2025-02-21 12:10:00|143153|143053|143191|142991|143196|143080|143134|142991|314
1740140100000|2025-02-21 12:15:00|143148.4|143048.4|143157.7|143057.7|143255.1|143105.5|143125|142973|381
1740140400000|2025-02-21 12:20:00|143158.5|143058.5|143139.2|143039.2|143173.9|143073.9|143124|143024|269
1740140700000|2025-02-21 12:25:00|143151|143051|143157|143057|143198|143098|143121.1|142972.1|351
1740141000000|2025-02-21 12:30:00|143169|143069|143148|143048|143182.7|143082.7|143124|143024|273
1740141300000|2025-02-21 12:35:00|143147|143047|143213|143013|143230|143081.5|143146.8|142998.2|237
1740141600000|2025-02-21 12:40:00|143210|143010|143258.6|143158.6|143331.1|143176|143168.4|143009|233
1740141900000|2025-02-21 12:45:00|143258.9|143158.9|143283|143183|143288.5|143188.5|143213|143113|113
1740142200000|2025-02-21 12:50:00|143283.5|143183.5|143231.5|143131.5|143290|143190|143231.5|143131.5|68
1740142500000|2025-02-21 12:55:00|143232|143132|143235|143135|143250|143150|143223|143123|67
1740142800000|2025-02-21 13:00:00|143231.5|143131.5|143211.5|143111.5|143235|143135|143204.5|143104.5|58
1740143100000|2025-02-21 13:05:00|143208.5|143108.5|143176|143076|143211.5|143111.5|143173.5|143073.5|62
1740143400000|2025-02-21 13:10:00|143174|143074|143180|143080|143180.5|143080.5|143164|143064|54
1740143700000|2025-02-21 13:15:00|143183|143083|143206.5|143106.5|143219.5|143119.5|143181|143081|140
1740144000000|2025-02-21 13:20:00|143205|143105|143193.5|143093.5|143217|143117|143182|143082|95
1740144300000|2025-02-21 13:25:00|143196.5|143096.5|143204|143104|143204.5|143104.5|143192|143092|77
1740144600000|2025-02-21 13:30:00|143200|143100|143200|143100|143206|143106|143190|143090|149
1740144900000|2025-02-21 13:35:00|143200.5|143100.5|143240|143140|143255|143155|143200|143100|29
1740145200000|2025-02-21 13:40:00|143243.5|143143.5|143252|143152|143253.5|143153.5|143228.5|143128.5|43
1740145500000|2025-02-21 13:45:00|143251.5|143151.5|143238.5|143138.5|143256.5|143156.5|143230|143130|74
1740145800000|2025-02-21 13:50:00|143238|143138|143225|143125|143245|143145|143225|143125|75
1740146100000|2025-02-21 13:55:00|143226.5|143126.5|143213.5|143113.5|143231.5|143131.5|143205|143105|43
1740146400000|2025-02-21 14:00:00|143200.5|143100.5|143133|143033|143201.5|143101.5|143121.5|143021.5|95
1740146700000|2025-02-21 14:05:00|143133.5|143033.5|143128|143028|143147.5|143047.5|143108.5|143008.5|136
1740147000000|2025-02-21 14:10:00|143128.5|143028.5|143121.5|143021.5|143130|143030|143117|143017|69
1740147300000|2025-02-21 14:15:00|143116.5|143016.5|143147.3|143047.3|143148.8|143048.8|143106.5|143006.5|47
1740147600000|2025-02-21 14:20:00|143144.4|143044.4|143178|143078|143178.5|143078.5|143144.2|143044.2|65
1740147900000|2025-02-21 14:25:00|143176.5|143076.5|143105.5|143005.5|143176.5|143076.5|143105|143005|47
1740148200000|2025-02-21 14:30:00|143103.5|143003.5|143074.5|142974.5|143110|143010|143025|142904.4|104
1740148500000|2025-02-21 14:35:00|143070|142970|143175.5|143075.5|143175.5|143075.5|143065.1|142897.6|149
1740148800000|2025-02-21 14:40:00|143175|143075|143282.4|142922.4|143290.4|143075|143156|142890|146
1740149100000|2025-02-21 14:45:00|143263.5|142903.5|143085.5|142985.5|143263.5|142990|143015|142827.6|209
1740149400000|2025-02-21 14:50:00|143090.4|142990.4|143035|142935|143092.4|142992.4|143027.5|142927.5|208
1740149700000|2025-02-21 14:55:00|143035.5|142935.5|143087.7|142887.7|143103.5|142972|143031.5|142877.7|92
1740150000000|2025-02-21 15:00:00|143067.7|142867.7|143048|142948|143102.4|142955.6|143017|142838.7|202
1740150300000|2025-02-21 15:05:00|143047.5|142947.5|143029.6|142929.6|143060|142960|143017|142917|151
1740150600000|2025-02-21 15:10:00|143031|142931|143195.5|143095.5|143200.8|143100.8|143025|142925|146
1740150900000|2025-02-21 15:15:00|143191.5|143091.5|143240|143140|143240|143140|143184.3|143084.3|135
1740151200000|2025-02-21 15:20:00|143241.5|143141.5|143270.8|143170.8|143270.8|143170.8|143230|143130|107
1740151500000|2025-02-21 15:25:00|143270.4|143170.4|143257.5|143157.5|143285|143185|143243.5|143143.5|91
1740151800000|2025-02-21 15:30:00|143260|143160|143285|143185|143288|143188|143244.8|143144.8|117
1740152100000|2025-02-21 15:35:00|143284.5|143184.5|143300.4|143200.4|143305|143205|143275|143175|90
1740152400000|2025-02-21 15:40:00|143300.8|143200.8|143318.6|143218.6|143319.8|143219.8|143289|143189|109
1740152700000|2025-02-21 15:45:00|143319|143219|143281.5|143181.5|143319.4|143219.4|143280.5|143180.5|92
1740153000000|2025-02-21 15:50:00|143283|143183|143270|143170|143284.5|143184.5|143247.5|143147.5|158
1740153300000|2025-02-21 15:55:00|143270.5|143170.5|143257.5|143157.5|143275|143175|143257.5|143157.5|72
1740153600000|2025-02-21 16:00:00|143265.1|143165.1|143217.9|143117.9|143265.1|143165.1|143175|143017.7|127
1740153900000|2025-02-21 16:05:00|143218.3|143118.3|143210|143110|143244.5|143129.9|143181.5|143026.6|126
1740154200000|2025-02-21 16:10:00|143218.5|143118.5|143192|143092|143222|143122|143174.6|143074.6|87
1740154500000|2025-02-21 16:15:00|143192.5|143092.5|143166.5|143066.5|143200|143100|143163.5|143063.5|126
1740154800000|2025-02-21 16:20:00|143165.5|143065.5|143183.5|143083.5|143194.4|143094.4|143159.5|143059.5|121
1740155100000|2025-02-21 16:25:00|143185.1|143085.1|143141.6|143041.6|143196.1|143096.1|143137.6|143037.6|104
1740155400000|2025-02-21 16:30:00|143137.6|143037.6|143134.9|143034.9|143166.4|143066.4|143114.6|143014.6|89
1740155700000|2025-02-21 16:35:00|143134.1|143034.1|143173.5|143073.5|143176.5|143076.5|143127.6|143027.6|80
1740156000000|2025-02-21 16:40:00|143174.5|143074.5|143144.1|143044.1|143175.1|143075.1|143128.5|143028.5|107
1740156300000|2025-02-21 16:45:00|143143|143043|143255|143155|143255|143155|143143|143043|68
1740156600000|2025-02-21 16:50:00|143246.5|143146.5|143285.5|143185.5|143287|143187|143241.5|143141.5|120
1740156900000|2025-02-21 16:55:00|143285|143185|143264.9|143164.9|143287.5|143187.5|143264.9|143164.9|106
1740157200000|2025-02-21 17:00:00|143275|143175|143300|143200|143305.6|143205.6|143255.6|143155.6|56
1740157500000|2025-02-21 17:05:00|143310|143210|143325.1|143225.1|143386.4|143235|143295|143186.4|76
1740157800000|2025-02-21 17:10:00|143324.5|143224.5|143366.6|143166.6|143392.4|143240|143322.5|143157.7|69
1740158100000|2025-02-21 17:15:00|143392.4|143192.4|143360|143260|143405.4|143264.5|143334.9|143164.6|85
1740158400000|2025-02-21 17:20:00|143359.5|143259.5|143360|143260|143363.1|143263.1|143355.5|143255.5|56
1740158700000|2025-02-21 17:25:00|143359.5|143259.5|143358.5|143258.5|143366|143266|143355|143255|75
1740159000000|2025-02-21 17:30:00|143359.1|143259.1|143365.1|143265.1|143422.4|143272.5|143353.5|143214.5|168
1740159300000|2025-02-21 17:35:00|143364.5|143264.5|143465|143265|143467.5|143291.8|143363.5|143214.5|82
1740159600000|2025-02-21 17:40:00|143460|143260|143442.4|143242.4|143465|143265|143427.6|143227.6|20
1740159900000|2025-02-21 17:45:00|143415.6|143215.6|143467.5|143267.5|143470|143270|143413.6|143213.6|92
1740160200000|2025-02-21 17:50:00|143470|143270|143500|143300|143502.5|143302.5|143450|143250|27
1740160500000|2025-02-21 17:55:00|143499|143299|143522.4|143322.4|143522.4|143322.4|143490|143290|132
1740160800000|2025-02-21 18:00:00|143506.6|143306.6|143540|143340|143556.8|143356.8|143506.6|143306.6|92
1740161100000|2025-02-21 18:05:00|143545|143345|143559|143359|143570|143370|143545|143345|120
1740161400000|2025-02-21 18:10:00|143559.5|143359.5|143590|143390|143617.5|143417.5|143553.5|143353.5|79
1740161700000|2025-02-21 18:15:00|143595|143395|143590|143390|143625|143425|143580|143380|21
1740162000000|2025-02-21 18:20:00|143595|143395|143607.5|143407.5|143625|143425|143590|143390|55
1740162300000|2025-02-21 18:25:00|143610|143410|143600|143400|143617|143417|143585|143385|49
1740162600000|2025-02-21 18:30:00|143605|143405|143690|143490|143712|143512|143600|143400|73
1740162900000|2025-02-21 18:35:00|143695.1|143495.1|143685|143485|143702|143502|143670|143470|53
1740163500000|2025-02-21 18:45:00|143684|143484|143685|143485|143686.5|143486.5|143683.5|143483.5|34
1740163800000|2025-02-21 18:50:00|143685.5|143485.5|143690|143490|143695|143495|143685|143485|52
1740164100000|2025-02-21 18:55:00|143685|143485|143680|143480|143719|143519|143680|143480|29
1740164400000|2025-02-21 19:00:00|143672|143472|143643|143443|143672.4|143472.4|143634.6|143434.6|90
1740164700000|2025-02-21 19:05:00|143642|143442|143665.1|143465.1|143672.4|143472.4|143642|143442|94
1740165000000|2025-02-21 19:10:00|143664|143464|143605.6|143405.6|143666.4|143466.4|143604.5|143404.5|125
1740165300000|2025-02-21 19:15:00|143632.4|143432.4|143624.9|143424.9|143674.5|143462.4|143604.6|143398.4|143
1740165600000|2025-02-21 19:20:00|143632.4|143432.4|143635.1|143435.1|143645|143445|143587.6|143387.6|88
1740165900000|2025-02-21 19:25:00|143642.4|143442.4|143650|143450|143650|143450|143614.6|143414.6|49
1740166200000|2025-02-21 19:30:00|143645|143445|143615|143415|143645|143445|143566.6|143366.6|28
1740166500000|2025-02-21 19:35:00|143628.5|143428.5|143652.4|143452.4|143662.4|143462.4|143625.6|143425.6|65
1740166800000|2025-02-21 19:40:00|143629.6|143429.6|143630|143430|143672.4|143472.4|143624.6|143424.6|129
1740167400000|2025-02-21 19:50:00|143635|143435|143630|143430|143635|143435|143630|143430|2
1740168000000|2025-02-21 20:00:00|143635.1|143435.1|143652.4|143452.4|143652.4|143452.4|143623.6|143423.6|52
1740168300000|2025-02-21 20:05:00|143634.9|143434.9|143652.4|143452.4|143652.4|143452.4|143623.6|143423.6|96
1740168600000|2025-02-21 20:10:00|143628.6|143428.6|143580.1|143480.1|143652.4|143480.1|143580|143423.6|143
1740168900000|2025-02-21 20:15:00|143587.7|143487.7|143640.7|143440.7|143662.4|143487.7|143587.7|143426.7|53
1740169200000|2025-02-21 20:20:00|143662.4|143462.4|143662.4|143462.4|143662.4|143462.4|143638.7|143438.7|46
1740169500000|2025-02-21 20:25:00|143646.7|143446.7|143648.7|143448.7|143662.4|143462.4|143642.7|143442.7|30
1740169800000|2025-02-21 20:30:00|143662.4|143462.4|143662.4|143462.4|143662.4|143462.4|143639.7|143439.7|63
1740170100000|2025-02-21 20:35:00|143651.7|143451.7|143687.7|143487.7|143712.4|143512.4|143647.7|143447.7|12
1740170400000|2025-02-21 20:40:00|143712.4|143512.4|143697.7|143497.7|143712.4|143512.4|143690.7|143490.7|23
1740170700000|2025-02-21 20:45:00|143712.4|143512.4|143657.6|143457.6|143712.4|143512.4|143657.6|143457.6|205
1740171000000|2025-02-21 20:50:00|143655.6|143455.6|143662.7|143462.7|143672.4|143472.4|143638.7|143438.7|77
1740171300000|2025-02-21 20:55:00|143672.4|143472.4|143671.7|143471.7|143682.4|143482.4|143662.7|143462.7|66
1740171600000|2025-02-21 21:00:00|143667.9|143467.9|143682.4|143482.4|143682.4|143482.4|143664.3|143464.3|51
1740171900000|2025-02-21 21:05:00|143673.2|143473.2|143692.4|143492.4|143692.4|143492.4|143673.2|143473.2|14
1740172200000|2025-02-21 21:10:00|143718.7|143466.1|143681.7|143481.7|143718.7|143492.4|143669.7|143466.1|13
1740172500000|2025-02-21 21:15:00|143692.4|143492.4|143675.8|143459.4|143692.4|143492.4|143667.6|143459.4|5
1740172800000|2025-02-21 21:20:00|143668.4|143466.9|143678.3|143456.9|143678.3|143466.9|143668.4|143456.9|2
1740173100000|2025-02-21 21:25:00|143662.5|143462.5|143673.1|143473.1|143673.3|143473.3|143662.5|143462.5|3
1740173400000|2025-02-21 21:30:00|143675.1|143475.1|143643.4|143361.4|143706.1|143475.1|143628.4|143302.4|10
1740358800000|2025-02-24 01:00:00|143219|143119|143165.5|143065.5|143227.5|143127.5|143154.2|143054.2|363
1740359100000|2025-02-24 01:05:00|143165.1|143065.1|143060.3|142960.3|143165.1|143065.1|143051.2|142951.2|419
1740359400000|2025-02-24 01:10:00|143060.2|142960.2|143083.1|142983.1|143084.5|142984.5|143026|142926|409
1740359700000|2025-02-24 01:15:00|143085.1|142985.1|142980.5|142880.5|143129.2|143029.2|142972|142872|493
1740360000000|2025-02-24 01:20:00|142981|142881|142974.5|142874.5|142985.1|142885.1|142922.1|142822.1|475
1740360300000|2025-02-24 01:25:00|142975.5|142875.5|142989|142889|143018.5|142918.5|142965.2|142865.2|359
1740360600000|2025-02-24 01:30:00|142978.5|142878.5|142995|142895|143100|143000|142966.5|142866.5|399
1740360900000|2025-02-24 01:35:00|142993.5|142893.5|143004.1|142904.1|143009.5|142909.5|142928|142828|448
1740361200000|2025-02-24 01:40:00|143004.5|142904.5|142800.9|142700.9|143005.3|142905.3|142777.5|142677.5|536
1740361500000|2025-02-24 01:45:00|142801.2|142701.2|142781|142681|142816.1|142716.1|142734.5|142634.5|458
1740361800000|2025-02-24 01:50:00|142783|142683|142869|142769|142870|142770|142776.5|142676.5|439
1740362100000|2025-02-24 01:55:00|142868.8|142768.8|142826.1|142726.1|142869.9|142769.9|142777.1|142677.1|427
1740362400000|2025-02-24 02:00:00|142832.5|142732.5|142738.5|142638.5|142848.9|142748.9|142712.5|142612.5|428
1740362700000|2025-02-24 02:05:00|142738.1|142638.1|142770|142670|142772.5|142672.5|142680.5|142580.5|455
1740363000000|2025-02-24 02:10:00|142774|142674|142709|142609|142774|142674|142684|142584|431
1740363300000|2025-02-24 02:15:00|142708.5|142608.5|142760|142660|142761.5|142661.5|142659.9|142559.9|366
1740363600000|2025-02-24 02:20:00|142765.5|142665.5|142787.1|142687.1|142802|142702|142747.1|142647.1|398
1740363900000|2025-02-24 02:25:00|142786.5|142686.5|142747.1|142647.1|142803.5|142703.5|142724.5|142624.5|349
1740364200000|2025-02-24 02:30:00|142747.5|142647.5|142749.5|142649.5|142760.5|142660.5|142706|142606|394
1740364500000|2025-02-24 02:35:00|142747.1|142647.1|142601.5|142501.5|142747.1|142647.1|142570|142470|484
1740364800000|2025-02-24 02:40:00|142599.1|142499.1|142564.1|142464.1|142603.5|142503.5|142520.4|142420.4|461
1740365100000|2025-02-24 02:45:00|142563.1|142463.1|142588|142488|142593.5|142493.5|142501|142401|395
1740365400000|2025-02-24 02:50:00|142588.5|142488.5|142485.5|142385.5|142603.5|142503.5|142469|142369|341
1740365700000|2025-02-24 02:55:00|142485.1|142385.1|142550.5|142450.5|142565.5|142465.5|142461|142361|492
1740366000000|2025-02-24 03:00:00|142550|142450|142554|142454|142566.4|142466.4|142515|142415|409
1740366300000|2025-02-24 03:05:00|142550.5|142450.5|142391.1|142291.1|142559.1|142459.1|142381.6|142281.6|484
1740366600000|2025-02-24 03:10:00|142390.7|142290.7|142360|142260|142395.5|142295.5|142325.1|142225.1|433
1740366900000|2025-02-24 03:15:00|142359|142259|142277.4|142177.4|142359|142259|142221.3|142121.3|524
1740367200000|2025-02-24 03:20:00|142273.8|142173.8|142317.5|142217.5|142332.5|142232.5|142268.4|142168.4|337
1740367500000|2025-02-24 03:25:00|142317|142217|142347.1|142247.1|142360.3|142260.3|142312.5|142212.5|328
1740367800000|2025-02-24 03:30:00|142347|142247|142323.5|142223.5|142371|142271|142322|142222|296
1740368100000|2025-02-24 03:35:00|142324|142224|142383|142283|142390.5|142290.5|142323.5|142223.5|312
1740368400000|2025-02-24 03:40:00|142385|142285|142398.1|142298.1|142434.5|142334.5|142375|142275|258
1740368700000|2025-02-24 03:45:00|142394.1|142294.1|142348.5|142248.5|142418.4|142318.4|142338.5|142238.5|300
1740369000000|2025-02-24 03:50:00|142348.1|142248.1|142451.2|142351.2|142465|142365|142318.5|142218.5|293
1740369300000|2025-02-24 03:55:00|142451.1|142351.1|142401.8|142301.8|142470.1|142370.1|142390|142290|306
1740369600000|2025-02-24 04:00:00|142401.4|142301.4|142437.9|142337.9|142458.5|142358.5|142388|142288|292
1740369900000|2025-02-24 04:05:00|142440.4|142340.4|142446.1|142346.1|142459.6|142359.6|142418|142318|338
1740370200000|2025-02-24 04:10:00|142445.5|142345.5|142468|142368|142486.5|142386.5|142437.1|142337.1|268
1740370500000|2025-02-24 04:15:00|142468.1|142368.1|142474.5|142374.5|142507|142407|142463.9|142363.9|227
1740370800000|2025-02-24 04:20:00|142474|142374|142494.5|142394.5|142509.5|142409.5|142474|142374|331
1740371100000|2025-02-24 04:25:00|142496|142396|142517.5|142417.5|142520|142420|142486.5|142386.5|218
1740371400000|2025-02-24 04:30:00|142517|142417|142518.1|142418.1|142538|142438|142493.5|142393.5|263
1740371700000|2025-02-24 04:35:00|142518|142418|142525.1|142425.1|142535.1|142435.1|142517.5|142417.5|165
1740372000000|2025-02-24 04:40:00|142524.5|142424.5|142507|142407|142538.1|142438.1|142501|142401|196
1740372300000|2025-02-24 04:45:00|142508.5|142408.5|142563.5|142463.5|142571.5|142471.5|142508.5|142408.5|293
1740372600000|2025-02-24 04:50:00|142563|142463|142525.2|142425.2|142563|142463|142520.5|142420.5|185
1740372900000|2025-02-24 04:55:00|142524.6|142424.6|142454|142354|142528.5|142428.5|142443.5|142343.5|238
1740373200000|2025-02-24 05:00:00|142453.5|142353.5|142509.8|142409.8|142509.8|142409.8|142453.5|142353.5|356
1740373500000|2025-02-24 05:05:00|142510|142410|142567.5|142467.5|142573.5|142473.5|142509|142409|294
1740373800000|2025-02-24 05:10:00|142567|142467|142560.1|142460.1|142580|142480|142539|142439|251
1740374100000|2025-02-24 05:15:00|142560.5|142460.5|142568.1|142468.1|142610.5|142510.5|142557|142457|319
1740374400000|2025-02-24 05:20:00|142567.5|142467.5|142612.5|142512.5|142631|142531|142546.5|142446.5|344
1740374700000|2025-02-24 05:25:00|142613.1|142513.1|142569|142469|142613.1|142513.1|142552|142452|312
1740375000000|2025-02-24 05:30:00|142568.5|142468.5|142570.1|142470.1|142589|142489|142557.1|142457.1|185
1740375300000|2025-02-24 05:35:00|142573.5|142473.5|142495.1|142395.1|142585.1|142485.1|142481.5|142381.5|314
1740375600000|2025-02-24 05:40:00|142495|142395|142490.5|142390.5|142522|142422|142490.5|142390.5|225
1740375900000|2025-02-24 05:45:00|142492|142392|142514|142414|142524.5|142424.5|142492|142392|154
1740376200000|2025-02-24 05:50:00|142513.5|142413.5|142464|142364|142513.5|142413.5|142452|142352|251
1740376500000|2025-02-24 05:55:00|142463.5|142363.5|142533.5|142433.5|142544|142444|142463.5|142363.5|401
1740376800000|2025-02-24 06:00:00|142538.5|142438.5|142560|142460|142568.8|142468.8|142538.5|142438.5|188
1740377100000|2025-02-24 06:05:00|142563|142463|142569.7|142469.7|142569.7|142469.7|142535.1|142435.1|218
1740377400000|2025-02-24 06:10:00|142570.1|142470.1|142533.7|142433.7|142576.5|142476.5|142521.3|142421.3|341
1740377700000|2025-02-24 06:15:00|142533.8|142433.8|142584|142484|142585.5|142485.5|142514.9|142414.9|278
1740378000000|2025-02-24 06:20:00|142581.5|142481.5|142577.3|142477.3|142594|142494|142563|142463|201
1740378300000|2025-02-24 06:25:00|142573.3|142473.3|142557.5|142457.5|142598|142498|142557.5|142457.5|174
1740378600000|2025-02-24 06:30:00|142558.9|142458.9|142541.5|142441.5|142562.1|142462.1|142537|142437|150
1740378900000|2025-02-24 06:35:00|142542.1|142442.1|142547|142447|142559|142459|142542.1|142442.1|47
1740379200000|2025-02-24 06:40:00|142546|142446|142575|142475|142593.5|142493.5|142546|142446|78
1740379500000|2025-02-24 06:45:00|142563.8|142463.8|142591.5|142491.5|142617.1|142517.1|142545|142445|92
1740379800000|2025-02-24 06:50:00|142591.1|142491.1|142523|142423|142597.5|142497.5|142520.1|142420.1|69
1740380100000|2025-02-24 06:55:00|142522.5|142422.5|142505.3|142405.3|142525|142425|142480|142380|118
1740380400000|2025-02-24 07:00:00|142505.5|142405.5|142508.9|142408.9|142509.1|142409.1|142490|142390|52
1740380700000|2025-02-24 07:05:00|142509.2|142409.2|142485|142385|142510|142410|142477.5|142377.5|29
1740381000000|2025-02-24 07:10:00|142490.1|142390.1|142495|142395|142509.7|142409.7|142477.5|142377.5|84
1740381300000|2025-02-24 07:15:00|142505|142405|142567.8|142367.8|142581.8|142435|142500.5|142349.3|146
1740381600000|2025-02-24 07:20:00|142568.1|142368.1|142524.9|142424.9|142571.8|142424.9|142503.5|142356.5|63
1740381900000|2025-02-24 07:25:00|142528.1|142428.1|142481|142381|142529.6|142429.6|142479.2|142379.2|96
1740382200000|2025-02-24 07:30:00|142481.5|142381.5|142450|142350|142481.5|142381.5|142444.5|142344.5|49
1740382500000|2025-02-24 07:35:00|142460|142360|142535|142435|142541.1|142441.1|142460|142360|119
1740382800000|2025-02-24 07:40:00|142540.1|142440.1|142576|142476|142576|142476|142533.5|142433.5|67
1740383100000|2025-02-24 07:45:00|142577.1|142477.1|142559.5|142459.5|142583.5|142483.5|142557.1|142457.1|52
1740383400000|2025-02-24 07:50:00|142559.1|142459.1|142537|142437|142560.1|142460.1|142526.5|142426.5|59
1740383700000|2025-02-24 07:55:00|142533.1|142433.1|142572.1|142472.1|142572.1|142472.1|142533.1|142433.1|91
1740384000000|2025-02-24 08:00:00|142577.7|142477.7|142630.1|142530.1|142666.8|142566.8|142570.1|142470.1|106
1740384300000|2025-02-24 08:05:00|142630.5|142530.5|142644|142544|142676.1|142576.1|142630.1|142530.1|148
1740384600000|2025-02-24 08:10:00|142645|142545|142655|142555|142680.5|142580.5|142641.2|142541.2|78
1740384900000|2025-02-24 08:15:00|142652.8|142552.8|142710.5|142610.5|142730.1|142630.1|142652.8|142552.8|187
1740385200000|2025-02-24 08:20:00|142710.1|142610.1|142714|142614|142746.4|142646.4|142651.3|142551.3|124
1740385500000|2025-02-24 08:25:00|142718.8|142618.8|142700|142600|142719.3|142619.3|142700|142600|75
1740385800000|2025-02-24 08:30:00|142692.5|142592.5|142688.5|142488.5|142730|142592.5|142678|142487.5|82
1740386100000|2025-02-24 08:35:00|142689.5|142489.5|142669.5|142469.5|142690.1|142490.1|142665.1|142465.1|86
1740386400000|2025-02-24 08:40:00|142668.5|142468.5|142666.5|142466.5|142676.1|142476.1|142637.5|142437.5|98
1740386700000|2025-02-24 08:45:00|142662.1|142462.1|142575.5|142475.5|142677.1|142477.1|142572.5|142422|57
1740387000000|2025-02-24 08:50:00|142583|142483|142527|142427|142586.5|142486.5|142527|142427|64
1740387300000|2025-02-24 08:55:00|142526|142426|142490|142390|142534.5|142434.5|142490|142390|118
1740387600000|2025-02-24 09:00:00|142480|142380|142443.1|142343.1|142495|142395|142415|142315|133
1740387900000|2025-02-24 09:05:00|142443.5|142343.5|142450|142350|142476|142376|142432.5|142332.5|59
1740388200000|2025-02-24 09:10:00|142450.5|142350.5|142445|142345|142459.5|142359.5|142440.5|142340.5|97
1740388500000|2025-02-24 09:15:00|142448.5|142348.5|142445|142345|142453.5|142353.5|142445|142345|53
1740388800000|2025-02-24 09:20:00|142447|142347|142449.5|142349.5|142458|142358|142444.5|142344.5|42
1740389100000|2025-02-24 09:25:00|142450|142350|142464.5|142364.5|142466.1|142366.1|142445.5|142345.5|94
1740389400000|2025-02-24 09:30:00|142465|142365|142450|142350|142465.5|142365.5|142450|142350|125
1740389700000|2025-02-24 09:35:00|142451|142351|142539|142439|142560.5|142460.5|142450|142350|97
1740390000000|2025-02-24 09:40:00|142537.5|142437.5|142562.5|142462.5|142567|142467|142524.5|142424.5|158
1740390300000|2025-02-24 09:45:00|142559|142459|142573|142473|142587.5|142487.5|142559|142459|115
1740390600000|2025-02-24 09:50:00|142574|142474|142557|142457|142583.5|142483.5|142550|142450|184
1740390900000|2025-02-24 09:55:00|142556.5|142456.5|142554.5|142454.5|142576|142476|142545.5|142445.5|145
1740391200000|2025-02-24 10:00:00|142558.5|142458.5|142569|142469|142605.5|142505.5|142558|142458|139
1740391500000|2025-02-24 10:05:00|142569.5|142469.5|142595|142495|142611|142511|142569.5|142469.5|116
1740391800000|2025-02-24 10:10:00|142596|142496|142628|142528|142677.5|142577.5|142592|142492|140
1740392100000|2025-02-24 10:15:00|142629|142529|142634.5|142534.5|142640|142540|142618|142518|93
1740392400000|2025-02-24 10:20:00|142634|142534|142614|142514|142655|142555|142603.5|142503.5|64
1740392700000|2025-02-24 10:25:00|142611.5|142511.5|142610|142510|142620.5|142520.5|142583.5|142483.5|174
1740393000000|2025-02-24 10:30:00|142607.5|142507.5|142634|142534|142669.5|142569.5|142607.5|142507.5|132
1740393300000|2025-02-24 10:35:00|142634.5|142534.5|142603|142503|142634.5|142534.5|142589|142489|167
1740393600000|2025-02-24 10:40:00|142603.5|142503.5|142603|142503|142628.5|142528.5|142581|142481|101
1740393900000|2025-02-24 10:45:00|142601.5|142501.5|142591|142491|142620.5|142520.5|142591|142491|65
1740394200000|2025-02-24 10:50:00|142589.5|142489.5|142582|142482|142600|142500|142560|142460|158
1740394500000|2025-02-24 10:55:00|142581|142481|142609|142509|142627|142527|142570.5|142470.5|162
1740394800000|2025-02-24 11:00:00|142606.5|142506.5|142607|142507|142608|142508|142584|142484|70
1740395100000|2025-02-24 11:05:00|142604.5|142504.5|142606|142506|142612.5|142512.5|142594.5|142494.5|45
1740395400000|2025-02-24 11:10:00|142605|142505|142613.5|142513.5|142630|142530|142603.5|142503.5|52
1740395700000|2025-02-24 11:15:00|142610|142510|142597|142497|142615|142515|142597|142497|52
1740396000000|2025-02-24 11:20:00|142595.5|142495.5|142606|142506|142606|142506|142593|142493|27
1740396300000|2025-02-24 11:25:00|142605|142505|142603.5|142503.5|142606.5|142506.5|142599|142499|43
1740396600000|2025-02-24 11:30:00|142600.5|142500.5|142562.5|142462.5|142600.5|142500.5|142556|142456|102
1740396900000|2025-02-24 11:35:00|142563|142463|142564.5|142464.5|142571.5|142471.5|142557.5|142457.5|41
1740397200000|2025-02-24 11:40:00|142564|142464|142572.5|142472.5|142575|142475|142545|142445|38
1740397500000|2025-02-24 11:45:00|142573|142473|142578.5|142478.5|142578.5|142478.5|142573|142473|13
1740397800000|2025-02-24 11:50:00|142575|142475|142599|142499|142608.5|142508.5|142575|142475|62
1740398100000|2025-02-24 11:55:00|142598|142498|142615|142515|142616.5|142516.5|142598|142498|23
1740398400000|2025-02-24 12:00:00|142616.5|142516.5|142611.5|142511.5|142617.5|142517.5|142606|142506|62
1740398700000|2025-02-24 12:05:00|142613|142513|142612|142512|142617|142517|142610|142510|13
1740399000000|2025-02-24 12:10:00|142613.5|142513.5|142627|142527|142630|142530|142611.5|142511.5|26
1740399300000|2025-02-24 12:15:00|142626.5|142526.5|142593|142493|142626.5|142526.5|142593|142493|41
1740399600000|2025-02-24 12:20:00|142592|142492|142590|142490|142606|142506|142585.5|142485.5|74
1740399900000|2025-02-24 12:25:00|142591.5|142491.5|142587|142487|142595.5|142495.5|142587|142487|39
1740400200000|2025-02-24 12:30:00|142586|142486|142620|142520|142620|142520|142586|142486|24
1740400500000|2025-02-24 12:35:00|142620.5|142520.5|142610|142510|142620.5|142520.5|142605|142505|6
1740400800000|2025-02-24 12:40:00|142620|142520|142710.1|142610.1|142714.5|142614.5|142620|142520|36
1740401100000|2025-02-24 12:45:00|142709.5|142609.5|142659.5|142559.5|142749|142609.5|142656|142537.5|47
1740401400000|2025-02-24 12:50:00|142657.5|142557.5|142658.5|142558.5|142659.5|142559.5|142656.5|142556.5|5
1740401700000|2025-02-24 12:55:00|142658.1|142558.1|142635|142535|142658.1|142558.1|142618.1|142518.1|28
1740402000000|2025-02-24 13:00:00|142633|142533|142632.5|142532.5|142635|142535|142615|142515|24
1740402300000|2025-02-24 13:05:00|142631.5|142531.5|142631.1|142531.1|142633.5|142533.5|142624.5|142524.5|34
1740402600000|2025-02-24 13:10:00|142629.5|142529.5|142600.1|142500.1|142632.5|142532.5|142598.1|142498.1|38
1740402900000|2025-02-24 13:15:00|142601.1|142501.1|142598.5|142498.5|142602.5|142502.5|142593|142493|90
1740403200000|2025-02-24 13:20:00|142594|142494|142580.1|142480.1|142614|142514|142576.5|142476.5|101
1740403500000|2025-02-24 13:25:00|142584|142484|142600.5|142500.5|142601.5|142501.5|142584|142484|29
1740403800000|2025-02-24 13:30:00|142603.1|142503.1|142623.5|142523.5|142623.5|142523.5|142602.1|142502.1|35
1740404100000|2025-02-24 13:35:00|142623|142523|142619|142519|142633|142533|142598|142498|42
1740404400000|2025-02-24 13:40:00|142622|142522|142622|142522|142624.5|142524.5|142619.5|142519.5|51
1740404700000|2025-02-24 13:45:00|142623.5|142523.5|142637|142537|142652.5|142552.5|142610|142510|37
1740405000000|2025-02-24 13:50:00|142636.5|142536.5|142635.5|142535.5|142637|142537|142630|142530|15
1740405300000|2025-02-24 13:55:00|142635|142535|142618.5|142518.5|142637|142537|142618|142518|38
1740405600000|2025-02-24 14:00:00|142620|142520|142610.5|142510.5|142622|142522|142602.5|142502.5|51
1740405900000|2025-02-24 14:05:00|142614|142514|142605|142505|142623|142523|142603.5|142503.5|27
1740406200000|2025-02-24 14:10:00|142606.5|142506.5|142635|142535|142635|142535|142602|142502|30
1740406500000|2025-02-24 14:15:00|142634.5|142534.5|142635|142535|142635|142535|142634.5|142534.5|2
1740406800000|2025-02-24 14:20:00|142630|142530|142627.5|142527.5|142630|142530|142625|142525|14
1740407100000|2025-02-24 14:25:00|142625|142525|142602.5|142502.5|142625|142525|142588.5|142488.5|84
1740407400000|2025-02-24 14:30:00|142600.5|142500.5|142625|142525|142625|142525|142590.2|142490.2|127
1740407700000|2025-02-24 14:35:00|142620|142520|142621|142521|142625|142525|142612.5|142512.5|73
1740408000000|2025-02-24 14:40:00|142618|142518|142623|142523|142657.5|142557.5|142615|142515|110
1740408300000|2025-02-24 14:45:00|142622.5|142522.5|142658.8|142558.8|142660.5|142560.5|142619.5|142519.5|66
1740408600000|2025-02-24 14:50:00|142660|142560|142678|142578|142743.5|142617|142646.5|142543.5|128
1740408900000|2025-02-24 14:55:00|142677|142577|142683.5|142583.5|142700|142600|142665|142565|119
1740409200000|2025-02-24 15:00:00|142682.5|142582.5|142705|142605|142712|142612|142662.5|142562.5|147
1740409500000|2025-02-24 15:05:00|142704.9|142604.9|142722.5|142622.5|142748.2|142648.2|142684.8|142584.8|78
1740409800000|2025-02-24 15:10:00|142723|142623|142700.2|142600.2|142725.5|142625.5|142696.2|142596.2|48
1740410100000|2025-02-24 15:15:00|142700|142600|142710|142610|142715|142615|142697|142597|189
1740410400000|2025-02-24 15:20:00|142706|142606|142694|142594|142708|142608|142691.5|142591.5|107
1740410700000|2025-02-24 15:25:00|142693.5|142593.5|142700|142600|142715.5|142615.5|142693|142593|117
1740411000000|2025-02-24 15:30:00|142690.5|142590.5|142710|142610|142715|142615|142685.9|142585.9|63
1740411300000|2025-02-24 15:35:00|142708.5|142608.5|142715|142615|142715|142615|142704.5|142604.5|50
1740411600000|2025-02-24 15:40:00|142725|142625|142752.4|142652.4|142767.5|142667.5|142725|142625|73
1740411900000|2025-02-24 15:45:00|142752.1|142652.1|142741.5|142641.5|142752.4|142652.4|142736.5|142636.5|72
1740412200000|2025-02-24 15:50:00|142741|142641|142761.5|142661.5|142766.5|142666.5|142737|142637|48
1740412500000|2025-02-24 15:55:00|142762|142662|142725.5|142625.5|142763|142663|142723.8|142623.8|121
1740412800000|2025-02-24 16:00:00|142724|142624|142737|142637|142737.5|142637.5|142709|142609|165
1740413100000|2025-02-24 16:05:00|142732|142632|142701|142601|142734|142634|142691|142591|139
1740413400000|2025-02-24 16:10:00|142701.5|142601.5|142701.5|142601.5|142705|142605|142695.5|142595.5|84
1740413700000|2025-02-24 16:15:00|142700|142600|142697|142597|142701.5|142601.5|142686.5|142586.5|152
1740414000000|2025-02-24 16:20:00|142699|142599|142703.2|142603.2|142703.2|142603.2|142695|142595|64
1740414300000|2025-02-24 16:25:00|142703|142603|142710.2|142610.2|142710.2|142610.2|142702.6|142602.6|54
1740414600000|2025-02-24 16:30:00|142710|142610|142765.7|142665.7|142786.5|142686.5|142705.4|142605.4|93
1740414900000|2025-02-24 16:35:00|142766.5|142666.5|142798|142698|142801|142701|142762.5|142662.5|165
1740415200000|2025-02-24 16:40:00|142799|142699|142824.1|142724.1|142891.5|142791.5|142796.5|142675|112
1740415500000|2025-02-24 16:45:00|142823.5|142723.5|142826.5|142726.5|142831.1|142731.1|142811.5|142711.5|65
1740415800000|2025-02-24 16:50:00|142825.5|142725.5|142830|142730|142831|142731|142822|142722|38
1740416100000|2025-02-24 16:55:00|142830.5|142730.5|142826.9|142726.9|142833.5|142733.5|142826|142726|75
1740416400000|2025-02-24 17:00:00|142826.1|142726.1|142877.7|142777.7|142878.1|142778.1|142825.7|142725.7|80
1740416700000|2025-02-24 17:05:00|142876.7|142776.7|142873.5|142773.5|142901.3|142801.3|142866|142766|165
1740417000000|2025-02-24 17:10:00|142873|142773|142863|142763|142877|142777|142863|142763|74
1740417300000|2025-02-24 17:15:00|142863.5|142763.5|142825|142725|142863.5|142763.5|142822.5|142722.5|57
1740417600000|2025-02-24 17:20:00|142797.5|142697.5|142824.5|142724.5|142826.5|142726.5|142797.5|142697.5|29
1740417900000|2025-02-24 17:25:00|142824|142724|142803|142703|142825|142725|142801.5|142701.5|53
1740418200000|2025-02-24 17:30:00|142803.5|142703.5|142802.5|142702.5|142811.5|142711.5|142795.5|142695.5|62
1740418500000|2025-02-24 17:35:00|142803.5|142703.5|142799|142699|142809.5|142709.5|142791.5|142691.5|144
1740418800000|2025-02-24 17:40:00|142800.1|142700.1|142831|142731|142835.5|142735.5|142799|142699|64
1740419100000|2025-02-24 17:45:00|142830|142730|142817.5|142717.5|142830|142730|142817.1|142717.1|64
1740419400000|2025-02-24 17:50:00|142816.5|142716.5|142795|142695|142819.5|142719.5|142792.5|142692.5|98
1740419700000|2025-02-24 17:55:00|142796.1|142696.1|142843.5|142743.5|142866.7|142752.6|142792|142666.7|130
1740420000000|2025-02-24 18:00:00|142849.5|142749.5|142798.5|142698.5|142850|142750|142797.5|142697.5|258
1740420300000|2025-02-24 18:05:00|142798|142698|142798.5|142698.5|142811.5|142711.5|142795.5|142695.5|89
1740420600000|2025-02-24 18:10:00|142797.5|142697.5|142787.1|142687.1|142798.5|142698.5|142783.5|142683.5|297
1740420900000|2025-02-24 18:15:00|142789|142689|142775|142675|142790|142690|142775|142675|66
1740421200000|2025-02-24 18:20:00|142762.5|142662.5|142775|142675|142775|142675|142762.5|142662.5|2
1740421500000|2025-02-24 18:25:00|142763|142663|142737.1|142637.1|142775|142675|142735.5|142635.5|38
1740421800000|2025-02-24 18:30:00|142736|142636|142741.5|142641.5|142790|142642|142729.5|142590|61
1740422100000|2025-02-24 18:35:00|142742|142642|142732.5|142632.5|142743|142643|142726|142626|45
1740422400000|2025-02-24 18:40:00|142733.5|142633.5|142801|142601|142801|142640|142729|142580|27
1740422700000|2025-02-24 18:45:00|142800|142600|142808|142608|142808|142608|142793.5|142593.5|69
1740423000000|2025-02-24 18:50:00|142807|142607|142798.4|142598.4|142815|142615|142795.9|142595.9|123
1740423300000|2025-02-24 18:55:00|142801.1|142601.1|142795.4|142595.4|142817.1|142617.1|142795.4|142595.4|130
1740423600000|2025-02-24 19:00:00|142797.1|142597.1|142793.5|142593.5|142797.1|142597.1|142791.6|142591.6|46
1740423900000|2025-02-24 19:05:00|142792.7|142592.7|142806.1|142606.1|142807.1|142607.1|142792.2|142592.2|39
1740424200000|2025-02-24 19:10:00|142804.9|142604.9|142779.2|142579.2|142805.1|142605.1|142778.9|142578.9|25
1740424500000|2025-02-24 19:15:00|142778.9|142578.9|142791.7|142591.7|142793.1|142593.1|142778.9|142578.9|17
1740424800000|2025-02-24 19:20:00|142792.4|142592.4|142775|142575|142793.7|142593.7|142775|142575|42
1740425100000|2025-02-24 19:25:00|142725|142625|142815.4|142615.4|142815.4|142675|142725|142586.7|31
1740425400000|2025-02-24 19:30:00|142787.7|142587.7|142742.6|142642.6|142815.4|142650.4|142738.6|142574.7|174
1740425700000|2025-02-24 19:35:00|142744.1|142644.1|142735|142635|142745.1|142645.1|142730|142630|71
1740426000000|2025-02-24 19:40:00|142740|142640|142735|142635|142740|142640|142730.5|142630.5|22
1740426300000|2025-02-24 19:45:00|142740|142640|142730|142630|142740|142640|142730|142630|4
1740426900000|2025-02-24 19:55:00|142731|142631|142730|142630|142731|142631|142730|142630|4
1740427800000|2025-02-24 20:10:00|142730.1|142630.1|142730.1|142630.1|142730.1|142630.1|142730.1|142630.1|1
1740428100000|2025-02-24 20:15:00|142733|142633|142775.1|142575.1|142812.4|142645.6|142733|142575.1|11
1740428400000|2025-02-24 20:20:00|142802.4|142602.4|142838.6|142638.6|142857.4|142657.4|142802.4|142602.4|100
1740428700000|2025-02-24 20:25:00|142851.4|142651.4|142850.6|142650.6|142875.4|142675.4|142832.6|142632.6|161
1740429000000|2025-02-24 20:30:00|142878.4|142678.4|142814.9|142614.9|142878.4|142678.4|142814.9|142614.9|45
1740429300000|2025-02-24 20:35:00|142826.4|142626.4|142840.4|142640.4|142840.4|142640.4|142797.7|142597.7|171
1740429600000|2025-02-24 20:40:00|142815.7|142615.7|142811.7|142611.7|142846.4|142646.4|142810.7|142610.7|206
1740429900000|2025-02-24 20:45:00|142833.4|142633.4|142802.7|142602.7|142839.4|142639.4|142802.6|142602.6|295
1740430200000|2025-02-24 20:50:00|142826.4|142626.4|142843.6|142643.6|142867.4|142667.4|142801.6|142601.6|184
1740430500000|2025-02-24 20:55:00|142843.7|142643.7|142838.4|142638.4|142868.4|142668.4|142812.6|142612.6|235
1740430800000|2025-02-24 21:00:00|142840.4|142640.4|142839.7|142639.7|142864.4|142664.4|142825.4|142625.4|206
1740431100000|2025-02-24 21:05:00|142842.4|142642.4|142838.7|142638.7|142860.4|142660.4|142832.7|142632.7|202
1740431400000|2025-02-24 21:10:00|142857.4|142657.4|142847.6|142647.6|142863.4|142663.4|142832.7|142632.7|95
1740431700000|2025-02-24 21:15:00|142848.6|142646.6|142839.7|142639.7|142848.6|142646.6|142839.7|142639.7|3
1740432000000|2025-02-24 21:20:00|142864|142615.3|142864|142615.3|142864|142615.3|142864|142615.3|1
1740432300000|2025-02-24 21:25:00|142876.5|142612.3|142876.5|142612.3|142876.5|142612.3|142876.5|142612.3|1
1740432600000|2025-02-24 21:30:00|142886.5|142602.3|142928.7|142604.3|142938.7|142604.3|142886.5|142594.3|3
1740433200000|2025-02-24 21:40:00|142926.7|142678|142944.5|142660.3|142944.5|142678|142926.7|142660.3|4
1740433500000|2025-02-24 21:45:00|142934.5|142670.3|142852|142603.3|142934.5|142684.9|142852|142589|11
1740433800000|2025-02-24 21:50:00|142865.7|142617|142865.7|142617|142865.7|142617|142865.7|142617|1
1740434100000|2025-02-24 21:55:00|142896.8|142585.9|142896.8|142585.9|142896.8|142585.9|142896.8|142585.9|1
1740445200000|2025-02-25 01:00:00|142971.5|142871.5|142935|142835|142983|142883|142904|142804|299
1740445500000|2025-02-25 01:05:00|142933|142833|142935|142835|142951|142851|142921.5|142821.5|206
1740445800000|2025-02-25 01:10:00|142931|142831|142950.5|142850.5|142962|142862|142930.4|142830.4|169
1740446100000|2025-02-25 01:15:00|142952.2|142852.2|142938.5|142838.5|142965|142865|142914.8|142814.8|328
1740446400000|2025-02-25 01:20:00|142938.7|142838.7|142811|142711|142962|142862|142801.5|142701.5|363
1740446700000|2025-02-25 01:25:00|142810.5|142710.5|142750|142650|142847.2|142747.2|142740|142640|254
1740447000000|2025-02-25 01:30:00|142743|142643|142770|142670|142778.5|142678.5|142690.5|142590.5|431
1740447300000|2025-02-25 01:35:00|142764.1|142664.1|142788.8|142688.8|142855.5|142715|142728|142628|235
1740447600000|2025-02-25 01:40:00|142780.5|142680.5|142697.1|142597.1|142801.5|142701.5|142697.1|142597.1|343
1740447900000|2025-02-25 01:45:00|142697|142597|142825.9|142725.9|142832|142732|142697|142597|354
1740448200000|2025-02-25 01:50:00|142827.8|142727.8|142868|142768|142868.6|142768.6|142825.8|142725.8|295
1740448500000|2025-02-25 01:55:00|142868.3|142768.3|142810|142710|142869.4|142769.4|142808.5|142708.5|153
1740448800000|2025-02-25 02:00:00|142816.5|142716.5|142823.1|142723.1|142826.5|142726.5|142801.5|142701.5|152
1740449100000|2025-02-25 02:05:00|142822.5|142722.5|142815.5|142715.5|142830.5|142730.5|142809.3|142709.3|298
1740449400000|2025-02-25 02:10:00|142815.4|142715.4|142802|142702|142828.5|142728.5|142785|142685|185
1740449700000|2025-02-25 02:15:00|142801.5|142701.5|142754|142654|142801.5|142701.5|142746|142646|173
1740450000000|2025-02-25 02:20:00|142754.5|142654.5|142881|142781|142941.5|142841.5|142750|142650|325
1740450300000|2025-02-25 02:25:00|142880.5|142780.5|142890.1|142790.1|142903.4|142803.4|142850.5|142750.5|379
1740450600000|2025-02-25 02:30:00|142889.1|142789.1|142875.3|142775.3|142895.1|142795.1|142818.6|142718.6|427
1740450900000|2025-02-25 02:35:00|142878.4|142778.4|142878|142778|142881.5|142781.5|142853|142753|225
1740451200000|2025-02-25 02:40:00|142877.5|142777.5|142910.5|142810.5|142911|142811|142851.3|142751.3|276
1740451500000|2025-02-25 02:45:00|142911|142811|142918.5|142818.5|142928.5|142828.5|142862.5|142762.5|246
1740451800000|2025-02-25 02:50:00|142921|142821|142917|142817|142934.4|142834.4|142913|142813|95
1740452100000|2025-02-25 02:55:00|142922|142822|142875.5|142775.5|142922|142822|142871.5|142771.5|122
1740452400000|2025-02-25 03:00:00|142875|142775|142865|142765|142895.5|142795.5|142855|142755|236
1740452700000|2025-02-25 03:05:00|142865.5|142765.5|142880.5|142780.5|142897.5|142797.5|142862.5|142762.5|301
1740453000000|2025-02-25 03:10:00|142881|142781|142888.5|142788.5|142890.5|142790.5|142872.5|142772.5|259
1740453300000|2025-02-25 03:15:00|142887|142787|142901.2|142801.2|142929.6|142829.6|142886.5|142786.5|222
1740453600000|2025-02-25 03:20:00|142905|142805|142970.8|142870.8|142985|142885|142905|142805|290
1740453900000|2025-02-25 03:25:00|142970.9|142870.9|142975|142875|142991|142891|142957|142857|186
1740454200000|2025-02-25 03:30:00|142971|142871|142956.5|142856.5|142975.5|142875.5|142952|142852|145
1740454500000|2025-02-25 03:35:00|142952|142852|142896.6|142796.6|142956.6|142856.6|142896.5|142796.5|204
1740454800000|2025-02-25 03:40:00|142896.5|142796.5|142895.1|142795.1|142907.5|142807.5|142881.1|142781.1|113
1740455100000|2025-02-25 03:45:00|142897.1|142797.1|142878.5|142778.5|142907.5|142807.5|142875|142775|42
1740455400000|2025-02-25 03:50:00|142879.5|142779.5|142928|142828|142950.4|142850.4|142876.5|142776.5|167
1740455700000|2025-02-25 03:55:00|142932.5|142832.5|142942|142842|142953.7|142853.7|142904.5|142804.5|238
1740456000000|2025-02-25 04:00:00|142942.5|142842.5|142943.1|142843.1|142958.5|142858.5|142920.6|142820.6|224
1740456300000|2025-02-25 04:05:00|142943.5|142843.5|142925.1|142825.1|142943.5|142843.5|142925.1|142825.1|60
1740456600000|2025-02-25 04:10:00|142924.5|142824.5|142924|142824|142939|142839|142913.1|142813.1|108
1740456900000|2025-02-25 04:15:00|142924.5|142824.5|142931|142831|142931.5|142831.5|142910|142810|235
1740457200000|2025-02-25 04:20:00|142931.5|142831.5|142907.5|142807.5|142945.5|142845.5|142900|142800|262
1740457500000|2025-02-25 04:25:00|142907.9|142807.9|142885|142785|142929.4|142829.4|142880|142780|152
1740457800000|2025-02-25 04:30:00|142887|142787|142907.5|142807.5|142915|142815|142880|142780|103
1740458100000|2025-02-25 04:35:00|142907|142807|142923.5|142823.5|142929|142829|142907|142807|132
1740458400000|2025-02-25 04:40:00|142925|142825|142927|142827|142942.5|142842.5|142925|142825|105
1740458700000|2025-02-25 04:45:00|142928|142828|142958.5|142858.5|142958.5|142858.5|142927|142827|36
1740459000000|2025-02-25 04:50:00|142954.5|142854.5|142966|142866|142985.2|142885.2|142954|142854|119
1740459300000|2025-02-25 04:55:00|142970|142870|142977|142877|142985|142885|142967|142867|178
1740459600000|2025-02-25 05:00:00|142975|142875|142922|142822|142975|142875|142915.5|142815.5|237
1740459900000|2025-02-25 05:05:00|142921.5|142821.5|142945|142845|142952|142852|142906.5|142806.5|133
1740460200000|2025-02-25 05:10:00|142945.5|142845.5|142932|142832|142981.5|142881.5|142930|142830|189
1740460500000|2025-02-25 05:15:00|142932.5|142832.5|142910.5|142810.5|142932.5|142832.5|142910|142810|187
1740460800000|2025-02-25 05:20:00|142911.1|142811.1|142921.5|142821.5|142928.5|142828.5|142910.5|142810.5|62
1740461100000|2025-02-25 05:25:00|142923.5|142823.5|142907.9|142807.9|142927.1|142827.1|142892|142792|83
1740461400000|2025-02-25 05:30:00|142907.3|142807.3|142905|142805|142921.5|142821.5|142898|142798|226
1740461700000|2025-02-25 05:35:00|142905.5|142805.5|142930.1|142830.1|142946.7|142846.7|142901.5|142801.5|222
1740462000000|2025-02-25 05:40:00|142931.6|142831.6|142926.5|142826.5|142964|142864|142924.5|142824.5|102
1740462300000|2025-02-25 05:45:00|142931.5|142831.5|142924|142824|142938.8|142838.8|142923|142823|69
1740462600000|2025-02-25 05:50:00|142925.5|142825.5|142920.1|142820.1|142943.5|142843.5|142919.4|142819.4|158
1740462900000|2025-02-25 05:55:00|142920.2|142820.2|142908.1|142808.1|142925.1|142825.1|142895|142795|163
1740463200000|2025-02-25 06:00:00|142907.5|142807.5|142891.5|142791.5|142937|142837|142882.4|142782.4|175
1740463500000|2025-02-25 06:05:00|142890.5|142790.5|142917.1|142817.1|142917.5|142817.5|142867.4|142767.4|272
1740463800000|2025-02-25 06:10:00|142917.5|142817.5|142937.1|142837.1|142937.1|142837.1|142905|142805|156
1740464100000|2025-02-25 06:15:00|142939.1|142839.1|142955|142855|142962.1|142862.1|142939.1|142839.1|98
1740464400000|2025-02-25 06:20:00|142954.5|142854.5|142927.1|142827.1|142961.5|142861.5|142919|142819|222
1740464700000|2025-02-25 06:25:00|142923.5|142823.5|142879.5|142779.5|142932.1|142832.1|142863|142763|285
1740465000000|2025-02-25 06:30:00|142882|142782|142888.5|142788.5|142920.1|142820.1|142882|142782|144
1740465300000|2025-02-25 06:35:00|142891.5|142791.5|142895.5|142795.5|142896.5|142796.5|142890.1|142790.1|67
1740465600000|2025-02-25 06:40:00|142896|142796|142921.5|142821.5|142925|142825|142895|142795|56
1740465900000|2025-02-25 06:45:00|142922|142822|142972.1|142872.1|142985.1|142885.1|142921.5|142821.5|47
1740466200000|2025-02-25 06:50:00|142970.1|142870.1|142954|142854|142988.5|142888.5|142950.1|142850.1|86
1740466500000|2025-02-25 06:55:00|142953.5|142853.5|142951.5|142851.5|142978.5|142878.5|142945.1|142845.1|56
1740466800000|2025-02-25 07:00:00|142950.1|142850.1|143002.5|142902.5|143006.5|142906.5|142933.5|142833.5|88
1740467100000|2025-02-25 07:05:00|143002.1|142902.1|143021.8|142921.8|143024.3|142924.3|142990.5|142890.5|78
1740467400000|2025-02-25 07:10:00|143011.2|142911.2|143020|142920|143021.8|142921.8|142991.5|142891.5|77
1740467700000|2025-02-25 07:15:00|143020.5|142920.5|143011|142911|143035|142935|142985|142885|78
1740468000000|2025-02-25 07:20:00|143018.8|142918.8|143020.7|142920.7|143110.9|142977.1|143002.5|142841.2|89
1740468300000|2025-02-25 07:25:00|143021.1|142921.1|143023.1|142923.1|143035.1|142935.1|142978|142878|88
1740468600000|2025-02-25 07:30:00|143020.1|142920.1|143009|142909|143030.1|142930.1|143002.5|142902.5|41
1740468900000|2025-02-25 07:35:00|143009.5|142909.5|143017|142917|143032.1|142932.1|143009|142909|36
1740469200000|2025-02-25 07:40:00|143017.5|142917.5|142980|142880|143030.1|142930.1|142963.5|142863.5|78
1740469500000|2025-02-25 07:45:00|142985|142885|142995|142895|143010.1|142910.1|142985|142885|25
1740469800000|2025-02-25 07:50:00|142995.1|142895.1|142990|142890|142997.5|142897.5|142979.5|142879.5|39
1740470100000|2025-02-25 07:55:00|142985|142885|143030|142930|143038.8|142938.8|142975|142875|49
1740470400000|2025-02-25 08:00:00|143035|142935|143060|142960|143118.8|142988.1|143035|142889.3|125
1740470700000|2025-02-25 08:05:00|143055.1|142955.1|143011.3|142911.3|143100.8|142959.3|142997.1|142891.2|112
1740471000000|2025-02-25 08:10:00|143016.8|142916.8|143045|142945|143088.8|142945.3|142995|142851.3|75
1740471300000|2025-02-25 08:15:00|143030|142930|143120.2|143020.2|143132.3|143032.3|143016.5|142916.5|62
1740471600000|2025-02-25 08:20:00|143118.2|143018.2|143201.8|143101.8|143241.8|143110.1|143111.2|142960.1|87
1740471900000|2025-02-25 08:25:00|143191.3|143091.3|143258.8|143058.8|143280.1|143129.8|143183.5|143047|95
1740472200000|2025-02-25 08:30:00|143261.8|143061.8|143200.1|143100.1|143261.8|143125.1|143200.1|143061.8|49
1740472500000|2025-02-25 08:35:00|143202.3|143102.3|143197|143097|143232.1|143132.1|143190.1|143090.1|40
1740472800000|2025-02-25 08:40:00|143200|143100|143197.1|143097.1|143210.1|143110.1|143186.5|143086.5|80
1740473100000|2025-02-25 08:45:00|143195.5|143095.5|143163.1|143063.1|143197.1|143097.1|143142.1|143042.1|65
1740473400000|2025-02-25 08:50:00|143162.6|143062.6|143150|143050|143164|143064|143133.5|143033.5|55
1740473700000|2025-02-25 08:55:00|143151.5|143051.5|143194.5|143094.5|143223|143123|143151.5|143051.5|57
1740474000000|2025-02-25 09:00:00|143193|143093|143208.6|143108.6|143208.6|143108.6|143177.5|143077.5|96
1740474300000|2025-02-25 09:05:00|143208.8|143108.8|143189|143089|143216|143116|143185|143085|54
1740474600000|2025-02-25 09:10:00|143188.5|143088.5|143192|143092|143219.5|143119.5|143188.5|143088.5|46
1740474900000|2025-02-25 09:15:00|143192.5|143092.5|143162|143062|143210|143110|143160.5|143060.5|65
1740475200000|2025-02-25 09:20:00|143159|143059|143183.5|143083.5|143183.5|143083.5|143147|143047|32
1740475500000|2025-02-25 09:25:00|143182.5|143082.5|143175|143075|143183.5|143083.5|143154.3|143054.3|33
1740475800000|2025-02-25 09:30:00|143176.5|143076.5|143182.8|143082.8|143187|143087|143173.5|143073.5|54
1740476100000|2025-02-25 09:35:00|143190.5|143090.5|143176.5|143076.5|143204|143104|143165.8|143065.8|74
1740476400000|2025-02-25 09:40:00|143177.5|143077.5|143211|143111|143214|143114|143177.5|143077.5|81
1740476700000|2025-02-25 09:45:00|143208.5|143108.5|143211.5|143111.5|143214.5|143114.5|143208.5|143108.5|32
1740477000000|2025-02-25 09:50:00|143212|143112|143214|143114|143215|143115|143210.5|143110.5|20
1740477300000|2025-02-25 09:55:00|143212.5|143112.5|143226.6|143126.6|143244.8|143144.8|143200|143100|44
1740477600000|2025-02-25 10:00:00|143235|143135|143342.5|143142.5|143342.5|143177.5|143235|143127.5|25
1740477900000|2025-02-25 10:05:00|143344.5|143144.5|143308.4|143108.4|143372.5|143172.5|143306.1|143106.1|52
1740478200000|2025-02-25 10:10:00|143310.1|143110.1|143311.5|143211.5|143372.5|143215|143310.1|143110.1|32
1740478500000|2025-02-25 10:15:00|143315|143215|143340.1|143240.1|143347.5|143247.5|143297.5|143197.5|38
1740478800000|2025-02-25 10:20:00|143340|143240|143350|143250|143360|143260|143340|143240|19
1740479100000|2025-02-25 10:25:00|143349.5|143249.5|143350|143250|143350|143250|143340|143240|4
1740479400000|2025-02-25 10:30:00|143345|143245|143345|143245|143345|143245|143345|143245|1
1740479700000|2025-02-25 10:35:00|143349|143249|143350|143250|143350|143250|143349|143249|2
1740480000000|2025-02-25 10:40:00|143345|143245|143330|143230|143349.5|143249.5|143330|143230|38
1740480300000|2025-02-25 10:45:00|143325|143225|143325|143225|143325|143225|143325|143225|1
1740480600000|2025-02-25 10:50:00|143329|143229|143335|143235|143337.5|143237.5|143329|143229|28
1740480900000|2025-02-25 10:55:00|143335.5|143235.5|143335|143235|143337.5|143237.5|143335|143235|21
1740481200000|2025-02-25 11:00:00|143335.5|143235.5|143324.5|143224.5|143335.5|143235.5|143323|143223|6
1740481500000|2025-02-25 11:05:00|143323.5|143223.5|143324.6|143224.6|143325|143225|143323|143223|13
1740481800000|2025-02-25 11:10:00|143324.7|143224.7|143315|143215|143350|143250|143315|143215|37
1740482100000|2025-02-25 11:15:00|143315.8|143215.8|143335|143235|143335|143235|143310|143210|98
1740482400000|2025-02-25 11:20:00|143333.5|143233.5|143334|143234|143336.5|143236.5|143332|143232|47
1740482700000|2025-02-25 11:25:00|143335|143235|143324.5|143224.5|143335|143235|143322.5|143222.5|41
1740483000000|2025-02-25 11:30:00|143326|143226|143308|143208|143330|143230|143308|143208|66
1740483300000|2025-02-25 11:35:00|143309.5|143209.5|143264.1|143164.1|143309.5|143209.5|143263.5|143163.5|61
1740483600000|2025-02-25 11:40:00|143330.1|143130.1|143237.5|143137.5|143330.1|143163.1|143237.5|143092.1|84
1740483900000|2025-02-25 11:45:00|143237.1|143137.1|143228.1|143128.1|143243.5|143143.5|143220.5|143120.5|35
1740484200000|2025-02-25 11:50:00|143229.1|143129.1|143218.1|143118.1|143230.1|143130.1|143215.1|143115.1|22
1740484500000|2025-02-25 11:55:00|143218.5|143118.5|143216.5|143116.5|143228.1|143128.1|143207.1|143107.1|78
1740484800000|2025-02-25 12:00:00|143217.1|143117.1|143183.5|143083.5|143236.9|143119.5|143172.1|143036|114
1740485100000|2025-02-25 12:05:00|143186.1|143086.1|143177.5|143077.5|143189.5|143089.5|143172.5|143072.5|101
1740485400000|2025-02-25 12:10:00|143176.1|143076.1|143172.5|143072.5|143179.5|143079.5|143167.5|143067.5|66
1740485700000|2025-02-25 12:15:00|143174.5|143074.5|143155.1|143055.1|143180.5|143080.5|143143.8|143043.8|136
1740486000000|2025-02-25 12:20:00|143156.1|143056.1|143156.5|143056.5|143159.1|143059.1|143153.5|143053.5|78
1740486300000|2025-02-25 12:25:00|143156.1|143056.1|143157.1|143057.1|143160.1|143060.1|143154.5|143054.5|134
1740486600000|2025-02-25 12:30:00|143157.5|143057.5|143240|143140|143259.5|143159.5|143156.5|143056.5|199
1740486900000|2025-02-25 12:35:00|143240.5|143140.5|143225.1|143125.1|143258.5|143158.5|143206.5|143106.5|99
1740487200000|2025-02-25 12:40:00|143218.5|143118.5|143245.1|143145.1|143247.5|143147.5|143213.5|143113.5|12
1740487500000|2025-02-25 12:45:00|143247.5|143147.5|143264.5|143164.5|143265.1|143165.1|143235.1|143135.1|25
1740487800000|2025-02-25 12:50:00|143265.1|143165.1|143235.1|143135.1|143265.1|143165.1|143235.1|143135.1|55
1740488100000|2025-02-25 12:55:00|143234.5|143134.5|143231.5|143131.5|143251.1|143151.1|143229.1|143129.1|51
1740488400000|2025-02-25 13:00:00|143230.1|143130.1|143221.1|143021.1|143230.1|143130.1|143165.1|143015.1|100
1740488700000|2025-02-25 13:05:00|143223.5|143023.5|143225.1|143025.1|143230.1|143040|143140|142986|52
1740489000000|2025-02-25 13:10:00|143230|143030|143190.1|142990.1|143232.5|143032.5|143186.5|142986.5|18
1740489300000|2025-02-25 13:15:00|143181.5|142981.5|143155.1|143055.1|143202.1|143070.1|143153.1|142961.5|67
1740489600000|2025-02-25 13:20:00|143154.5|143054.5|143153.5|143053.5|143154.5|143054.5|143149.1|143049.1|110
1740489900000|2025-02-25 13:25:00|143152|143052|143133|143033|143154.5|143054.5|143124.5|143024.5|85
1740490200000|2025-02-25 13:30:00|143141|143041|143086|142986|143150.5|143050.5|143085|142985|80
1740490500000|2025-02-25 13:35:00|143086.5|142986.5|143085|142985|143087.5|142987.5|143078|142978|54
1740490800000|2025-02-25 13:40:00|143086|142986|143088.1|142988.1|143093.5|142993.5|143069|142969|61
1740491100000|2025-02-25 13:45:00|143085.1|142985.1|143075.1|142975.1|143090|142990|143055.5|142955.5|82
1740491400000|2025-02-25 13:50:00|143076.1|142976.1|143076.5|142976.5|143076.5|142976.5|143051.2|142951.2|84
1740491700000|2025-02-25 13:55:00|143079.5|142979.5|143115.1|143015.1|143115.1|143015.1|143079.5|142979.5|62
1740492000000|2025-02-25 14:00:00|143121.5|143021.5|143121|143021|143174|143031.5|143121|142960|86
1740492300000|2025-02-25 14:05:00|143120.5|143020.5|143113|143013|143120.5|143020.5|143097|142997|110
1740492600000|2025-02-25 14:10:00|143113.5|143013.5|143111|143011|143115|143015|143107|143007|71
1740492900000|2025-02-25 14:15:00|143105|143005|143090.5|142990.5|143108.5|143008.5|143088.5|142988.5|58
1740493200000|2025-02-25 14:20:00|143100|143000|143075.5|142975.5|143109.1|143009.1|143074.5|142974.5|51
1740493500000|2025-02-25 14:25:00|143072|142972|143061.6|142961.6|143072|142972|143041|142941|80
1740493800000|2025-02-25 14:30:00|143065.2|142965.2|143085|142985|143107.5|143007.5|143065.2|142965.2|152
1740494100000|2025-02-25 14:35:00|143086.5|142986.5|143113|143013|143113|143013|143073|142973|144
1740494400000|2025-02-25 14:40:00|143112.2|143012.2|143093.7|142993.7|143131.2|143031.2|143086.7|142986.7|157
1740494700000|2025-02-25 14:45:00|143094|142994|143087|142987|143099.1|142999.1|143075|142975|142
1740495000000|2025-02-25 14:50:00|143137.1|142937.1|143143.5|142943.5|143152|142952|143130.1|142930.1|103
1740495300000|2025-02-25 14:55:00|143144.5|142944.5|143250.1|142890.1|143260|142982.5|143141.1|142890|68
1740495600000|2025-02-25 15:00:00|143227.7|142867.7|143130.1|143030.1|143245.1|143039.5|143105.1|142867.7|74
1740495900000|2025-02-25 15:05:00|143125.1|143025.1|143120.5|143020.5|143134.1|143034.1|143115|143015|63
1740496200000|2025-02-25 15:10:00|143120.1|143020.1|143121.5|143021.5|143123.5|143023.5|143110|143010|134
1740496500000|2025-02-25 15:15:00|143115|143015|143110.5|143010.5|143125|143025|143085|142985|66
1740496800000|2025-02-25 15:20:00|143110|143010|143091.5|142991.5|143110|143010|143085|142985|107
1740497100000|2025-02-25 15:25:00|143091|142991|143035|142935|143105|143005|143032.5|142932.5|74
1740497400000|2025-02-25 15:30:00|143030|142930|143087.1|142987.1|143088.5|142988.5|143026|142926|81
1740497700000|2025-02-25 15:35:00|143083.1|142983.1|143097.5|142997.5|143127.1|142997.5|143045|142899|109
1740498000000|2025-02-25 15:40:00|143105|143005|143118.5|143018.5|143120|143020|143085|142985|132
1740498300000|2025-02-25 15:45:00|143118|143018|143107|143007|143118|143018|143106.5|143006.5|28
1740498600000|2025-02-25 15:50:00|143107.5|143007.5|143102.5|143002.5|143122|143022|143087|142987|100
1740498900000|2025-02-25 15:55:00|143107.5|143007.5|143100|143000|143116.5|143016.5|143095|142995|74
1740499200000|2025-02-25 16:00:00|143095|142995|143096|142996|143100|143000|143095|142995|33
1740499500000|2025-02-25 16:05:00|143095.5|142995.5|143100.5|143000.5|143110.1|143010.1|143095|142995|59
1740499800000|2025-02-25 16:10:00|143100|143000|143111|143011|143118|143018|143100|143000|74
1740500100000|2025-02-25 16:15:00|143111.5|143011.5|143110|143010|143112|143012|143107.9|143007.9|29
1740500400000|2025-02-25 16:20:00|143120|143020|143110|143010|143120.1|143020.1|143110|143010|6
1740500700000|2025-02-25 16:25:00|143109|143009|143135|143035|143135|143035|143108.5|143008.5|33
1740501000000|2025-02-25 16:30:00|143130|143030|143135|143035|143145.2|143045.2|143130|143030|7
1740501300000|2025-02-25 16:35:00|143142.5|143042.5|143135|143035|143142.5|143042.5|143135|143035|2
1740501600000|2025-02-25 16:40:00|143140|143040|143147.5|143047.5|143154.5|143054.5|143135|143035|44
1740501900000|2025-02-25 16:45:00|143147|143047|143165|143065|143175|143075|143145|143045|58
1740502200000|2025-02-25 16:50:00|143167|143067|143180|143080|143180|143080|143167|143067|24
1740502500000|2025-02-25 16:55:00|143179.5|143079.5|143210|143110|143216.2|143116.2|143179|143079|55
1740502800000|2025-02-25 17:00:00|143210.5|143110.5|143209.8|143109.8|143225|143125|143209.8|143109.8|46
1740503100000|2025-02-25 17:05:00|143210|143110|143202.1|143102.1|143242.5|143142.5|143201.8|143101.8|112
1740503400000|2025-02-25 17:10:00|143202.5|143102.5|143190|143090|143224.5|143124.5|143190|143090|83
1740503700000|2025-02-25 17:15:00|143184|143084|143180|143080|143190.5|143090.5|143156.5|143056.5|38
1740504000000|2025-02-25 17:20:00|143180.5|143080.5|143170|143070|143191.5|143091.5|143170|143070|40
1740504300000|2025-02-25 17:25:00|143160|143060|143154.5|143054.5|143170|143070|143148|143048|29
1740504600000|2025-02-25 17:30:00|143154.4|143054.4|143164.4|143064.4|143166|143066|143135.5|143035.5|33
1740504900000|2025-02-25 17:35:00|143163.9|143063.9|143184|143084|143246.2|143084.5|143157.4|143007.6|50
1740505200000|2025-02-25 17:40:00|143183.4|143083.4|143165.9|143065.9|143184.2|143084.2|143164.8|143064.8|26
1740505500000|2025-02-25 17:45:00|143166.8|143066.8|143176.1|143076.1|143176.1|143076.1|143144.9|143044.9|47
1740505800000|2025-02-25 17:50:00|143176.4|143076.4|143187|143087|143244.2|143088.1|143170.5|143043.8|33
1740506100000|2025-02-25 17:55:00|143215.1|143115.1|143176.5|143076.5|143215.1|143115.1|143174.9|143074.9|48
1740506400000|2025-02-25 18:00:00|143176|143076|143123.5|143023.5|143222.4|143076|143123.5|143022.4|40
1740506700000|2025-02-25 18:05:00|143125.1|143025.1|143136.4|143036.4|143205.4|143042.6|143094.9|142962.4|99
1740507000000|2025-02-25 18:10:00|143137.4|143037.4|143116.4|143016.4|143185.4|143037.4|143112.1|142982.4|57
1740507300000|2025-02-25 18:15:00|143117.4|143017.4|143192.4|142992.4|143196.4|143017.4|143116.4|142954.6|62
1740507600000|2025-02-25 18:20:00|143163.7|142963.7|143137.4|143037.4|143197.4|143037.4|143122.4|142954.7|99
1740507900000|2025-02-25 18:25:00|143202.4|143002.4|143144.5|143044.5|143208.4|143047.4|143135.9|142974.6|141
1740508200000|2025-02-25 18:30:00|143145.6|143045.6|143143.5|143043.5|143145.6|143045.6|143142.5|143042.5|71
1740508500000|2025-02-25 18:35:00|143142.5|143042.5|143117.6|142917.6|143173.4|143043|143084.9|142917.6|23
1740508800000|2025-02-25 18:40:00|143144.4|142944.4|143032.6|142932.6|143147.4|142982.6|143024.9|142852.6|72
1740509100000|2025-02-25 18:45:00|143034.1|142934.1|143040.1|142940.1|143096.4|142940.1|143032.6|142895.4|45
1740509400000|2025-02-25 18:50:00|143086.6|142886.6|143112.4|142912.4|143113.4|142913.4|143084.6|142884.6|46
1740509700000|2025-02-25 18:55:00|143116.4|142916.4|143123.6|142923.6|143153.4|142953.4|143088.6|142888.6|108
1740510000000|2025-02-25 19:00:00|143152.4|142952.4|143076.4|142876.4|143152.4|142952.4|143068.6|142868.6|325
1740510300000|2025-02-25 19:05:00|143076.5|142876.5|143076.4|142876.4|143092.4|142892.4|143066.6|142866.6|16
1740510900000|2025-02-25 19:15:00|143092.4|142892.4|143026.4|142926.4|143092.4|142927.4|143026.4|142863.6|39
1740511200000|2025-02-25 19:20:00|143027.4|142927.4|143026.4|142926.4|143092.4|142927.6|143026.4|142892.4|4
1740511500000|2025-02-25 19:25:00|143027.4|142927.4|143027.4|142927.4|143027.4|142927.4|143025.9|142925.9|5
1740511800000|2025-02-25 19:30:00|143025.9|142925.9|143025.9|142925.9|143025.9|142925.9|143025.9|142925.9|1
1740512100000|2025-02-25 19:35:00|143075.9|142875.9|143075.9|142875.9|143075.9|142875.9|143075.9|142875.9|1
1740512400000|2025-02-25 19:40:00|143076.6|142876.6|143076.6|142876.6|143076.6|142876.6|143076.6|142876.6|1
1740512700000|2025-02-25 19:45:00|143092.4|142892.4|143076.6|142876.6|143092.4|142892.4|143064.6|142864.6|3
1740513000000|2025-02-25 19:50:00|143092.4|142892.4|143076.6|142876.6|143092.4|142892.4|143075.9|142875.9|14
1740513300000|2025-02-25 19:55:00|143075.6|142875.6|143076.6|142876.6|143093.4|142893.4|143065.8|142865.8|34
1740513600000|2025-02-25 20:00:00|143077.4|142877.4|143076.6|142876.6|143092.4|142892.4|143075.9|142875.9|15
1740513900000|2025-02-25 20:05:00|143077.4|142877.4|143077.4|142877.4|143077.4|142877.4|143075.8|142875.8|28
1740514500000|2025-02-25 20:15:00|143076|142876|143025.7|142825.7|143077.4|142877.4|143024.3|142824.3|84
1740514800000|2025-02-25 20:20:00|143040.4|142840.4|143025.8|142809|143043.8|142843.4|143008.6|142806.8|50
1740515100000|2025-02-25 20:25:00|143040.8|142824|142975|142775|143044.8|142828|142964.9|142719.7|61
1740515400000|2025-02-25 20:30:00|142974.6|142774.6|143030.2|142807.1|143054.8|142829.8|142973.1|142773.1|93
1740515700000|2025-02-25 20:35:00|143027|142810.2|143043.4|142843.4|143055.4|142855.4|143018.7|142810.2|118
1740516000000|2025-02-25 20:40:00|143028.7|142828.7|143032.4|142832.4|143053.4|142853.4|143011.7|142811.7|104
1740516300000|2025-02-25 20:45:00|143034.4|142834.4|143012.7|142812.7|143038.4|142838.4|143008.7|142808.7|44
1740516600000|2025-02-25 20:50:00|143012.6|142812.6|143040.7|142840.7|143055.4|142855.4|143008.6|142808.6|93
1740516900000|2025-02-25 20:55:00|143047.4|142847.4|142935|142735|143055.4|142855.4|142918.5|142718.5|193
1740517200000|2025-02-25 21:00:00|142920|142720|142920|142720|142925|142725|142920|142720|5
1740517500000|2025-02-25 21:05:00|142918|142718|142979.1|142769.7|142992.3|142770.7|142918|142718|39
1740517800000|2025-02-25 21:10:00|142975.3|142765.9|142988.4|142752.8|143005.2|142782.7|142975.3|142738.1|184
1740518100000|2025-02-25 21:15:00|143019|142723.7|143011.3|142731.5|143019|142731.5|143011.3|142723.7|2
1740518400000|2025-02-25 21:20:00|143029|142713.7|143011.3|142731.5|143029|142731.5|143011.3|142713.7|3
1740518700000|2025-02-25 21:25:00|143029|142713.7|143039|142703.7|143039|142713.7|143029|142703.7|2
1740519000000|2025-02-25 21:30:00|143049|142693.7|143039|142703.7|143049|142703.7|143039|142693.7|2
1740519900000|2025-02-25 21:45:00|143028.3|142713|142990|142654.7|143028.3|142713|142971.3|142633.5|11
1740520200000|2025-02-25 21:50:00|142992|142656.7|142992|142656.7|142992|142656.7|142992|142656.7|1
1740520500000|2025-02-25 21:55:00|142994|142658.7|142994|142658.7|142994|142658.7|142994|142658.7|1
1740531600000|2025-02-26 01:00:00|142884|142784|142917.6|142817.6|142919.9|142819.9|142880|142780|333
1740531900000|2025-02-26 01:05:00|142918.5|142818.5|142865.1|142765.1|142918.5|142818.5|142838.5|142738.5|352
1740532200000|2025-02-26 01:10:00|142864.7|142764.7|142905.5|142805.5|142906.5|142806.5|142847|142747|164
1740532500000|2025-02-26 01:15:00|142905.1|142805.1|142938.5|142838.5|142939.5|142839.5|142886.1|142786.1|156
1740532800000|2025-02-26 01:20:00|142939|142839|142910|142810|142949.5|142849.5|142907.9|142807.9|313
1740533100000|2025-02-26 01:25:00|142903|142803|142923|142823|142928|142828|142888|142788|279
1740533400000|2025-02-26 01:30:00|142923.5|142823.5|142962.5|142862.5|143015.1|142915.1|142921.5|142821.5|399
1740533700000|2025-02-26 01:35:00|142962|142862|142976.3|142876.3|142989.5|142889.5|142945.5|142845.5|252
1740534000000|2025-02-26 01:40:00|142973.9|142873.9|142985|142885|142988.1|142888.1|142958.2|142858.2|113
1740534300000|2025-02-26 01:45:00|142988.5|142888.5|143002.5|142902.5|143010|142910|142981.5|142881.5|135
1740534600000|2025-02-26 01:50:00|143000|142900|142981|142881|143074|142974|142955|142855|291
1740534900000|2025-02-26 01:55:00|142982|142882|143001.5|142901.5|143030.5|142930.5|142975|142875|347
1740535200000|2025-02-26 02:00:00|143000|142900|143010|142910|143010.5|142910.5|142979.5|142879.5|179
1740535500000|2025-02-26 02:05:00|143008.5|142908.5|143057|142957|143059.5|142959.5|143003.5|142903.5|295
1740535800000|2025-02-26 02:10:00|143055.5|142955.5|143050.4|142950.4|143057|142957|143009.1|142909.1|218
1740536100000|2025-02-26 02:15:00|143050.9|142950.9|142980.5|142880.5|143051.4|142951.4|142977.1|142877.1|173
1740536400000|2025-02-26 02:20:00|142980.1|142880.1|142975|142875|142989.5|142889.5|142950.5|142850.5|152
1740536700000|2025-02-26 02:25:00|142972.5|142872.5|143003.3|142903.3|143018.2|142918.2|142970.5|142870.5|162
1740537000000|2025-02-26 02:30:00|143003.8|142903.8|142998.6|142898.6|143004.5|142904.5|142985|142885|141
1740537300000|2025-02-26 02:35:00|142999.1|142899.1|143010|142910|143042.5|142942.5|142995|142895|138
1740537600000|2025-02-26 02:40:00|143011.5|142911.5|143030|142930|143048.8|142948.8|143011.3|142911.3|184
1740537900000|2025-02-26 02:45:00|143025|142925|143000|142900|143032.5|142932.5|142993|142893|130
1740538200000|2025-02-26 02:50:00|142999.5|142899.5|143006.5|142906.5|143023.5|142923.5|142997.5|142897.5|287
1740538500000|2025-02-26 02:55:00|143008|142908|143023|142923|143030|142930|142992.5|142892.5|248
1740538800000|2025-02-26 03:00:00|143020.5|142920.5|143009.5|142909.5|143022.1|142922.1|142992|142892|177
1740539100000|2025-02-26 03:05:00|143009.7|142909.7|143005.5|142905.5|143024.5|142924.5|143005.5|142905.5|109
1740539400000|2025-02-26 03:10:00|143005|142905|143003.5|142903.5|143010|142910|142990|142890|243
1740539700000|2025-02-26 03:15:00|143005|142905|143025.1|142925.1|143043|142943|143005|142905|207
1740540000000|2025-02-26 03:20:00|143025.5|142925.5|143029|142929|143040.1|142940.1|143011.8|142911.8|189
1740540300000|2025-02-26 03:25:00|143025|142925|143012.1|142912.1|143050.5|142950.5|143010.2|142910.2|108
1740540600000|2025-02-26 03:30:00|143012|142912|143042|142942|143045.6|142945.6|142994.2|142894.2|169
1740540900000|2025-02-26 03:35:00|143048.7|142948.7|143035.2|142935.2|143075.5|142975.5|143027.1|142927.1|221
1740541200000|2025-02-26 03:40:00|143035.6|142935.6|143032.5|142932.5|143045|142945|143020|142920|128
1740541500000|2025-02-26 03:45:00|143030.5|142930.5|143032|142932|143062|142962|143028.6|142928.6|73
1740541800000|2025-02-26 03:50:00|143038.3|142938.3|143032.1|142932.1|143042|142942|143027.5|142927.5|72
1740542100000|2025-02-26 03:55:00|143035|142935|143035|142935|143038|142938|143031.6|142931.6|111
1740542400000|2025-02-26 04:00:00|143034|142934|143056.5|142956.5|143061.5|142961.5|143024.6|142924.6|95
1740542700000|2025-02-26 04:05:00|143055|142955|143052|142952|143056.2|142956.2|143050|142950|119
1740543000000|2025-02-26 04:10:00|143052.5|142952.5|143095.1|142995.1|143100.5|143000.5|143051|142951|203
1740543300000|2025-02-26 04:15:00|143096.5|142996.5|143084.1|142984.1|143109.1|143009.1|143080.4|142980.4|239
1740543600000|2025-02-26 04:20:00|143084.5|142984.5|143090|142990|143093.1|142993.1|143076.1|142976.1|133
1740543900000|2025-02-26 04:25:00|143085|142985|143074.4|142974.4|143095|142995|143073.2|142973.2|122
1740544200000|2025-02-26 04:30:00|143074.6|142974.6|143075|142975|143075|142975|143052.9|142952.9|128
1740544500000|2025-02-26 04:35:00|143074.5|142974.5|143075|142975|143081.5|142981.5|143066.5|142966.5|111
1740544800000|2025-02-26 04:40:00|143076.5|142976.5|143098|142998|143102|143002|143075|142975|99
1740545100000|2025-02-26 04:45:00|143099|142999|143101.5|143001.5|143105|143005|143088.5|142988.5|231
1740545400000|2025-02-26 04:50:00|143101|143001|143121|143021|143145|143045|143101|143001|242
1740545700000|2025-02-26 04:55:00|143124.5|143024.5|143138.5|143038.5|143141.5|143041.5|143122.5|143022.5|201
1740546000000|2025-02-26 05:00:00|143138|143038|143143|143043|143154.1|143054.1|143132|143032|340
1740546300000|2025-02-26 05:05:00|143142.5|143042.5|143125|143025|143151|143051|143122.5|143022.5|163
1740546600000|2025-02-26 05:10:00|143124|143024|143125|143025|143131.5|143031.5|143113.5|143013.5|174
1740546900000|2025-02-26 05:15:00|143127.5|143027.5|143147.5|143047.5|143152.5|143052.5|143122.5|143022.5|161
1740547200000|2025-02-26 05:20:00|143147|143047|143133.1|143033.1|143147|143047|143132.5|143032.5|110
1740547500000|2025-02-26 05:25:00|143133.5|143033.5|143076.5|142976.5|143136|143036|143076.1|142976.1|160
1740547800000|2025-02-26 05:30:00|143075.5|142975.5|143125.1|143025.1|143126|143026|143075.5|142975.5|102
1740548100000|2025-02-26 05:35:00|143125|143025|143149.1|143049.1|143155.1|143055.1|143124.5|143024.5|192
1740548400000|2025-02-26 05:40:00|143148.9|143048.9|143105.1|143005.1|143151.5|143051.5|143098.5|142998.5|155
1740548700000|2025-02-26 05:45:00|143109.3|143009.3|143091.5|142991.5|143114|143014|143088.5|142988.5|103
1740549000000|2025-02-26 05:50:00|143093.1|142993.1|143104.5|143004.5|143118.5|143018.5|143093.1|142993.1|78
1740549300000|2025-02-26 05:55:00|143103.5|143003.5|143122.1|143022.1|143135.1|143035.1|143101.1|143001.1|108
1740549600000|2025-02-26 06:00:00|143121.5|143021.5|143120|143020|143131.1|143031.1|143104.5|143004.5|139
1740549900000|2025-02-26 06:05:00|143120.1|143020.1|143108.5|143008.5|143120.1|143020.1|143098.5|142998.5|93
1740550200000|2025-02-26 06:10:00|143108|143008|143129.1|143029.1|143146.5|143046.5|143100.4|143000.4|165
1740550500000|2025-02-26 06:15:00|143130.1|143030.1|143119|143019|143132|143032|143119|143019|159
1740550800000|2025-02-26 06:20:00|143122|143022|143115|143015|143133|143033|143106|143006|151
1740551100000|2025-02-26 06:25:00|143114.5|143014.5|143115|143015|143141.5|143041.5|143100.5|143000.5|177
1740551400000|2025-02-26 06:30:00|143116.5|143016.5|143085|142985|143125|143025|143085|142985|121
1740551700000|2025-02-26 06:35:00|143075.1|142975.1|143101.5|143001.5|143106.5|143006.5|143070.5|142970.5|58
1740552000000|2025-02-26 06:40:00|143098.5|142998.5|143097.1|142997.1|143105|143005|143096.5|142996.5|36
1740552300000|2025-02-26 06:45:00|143102.1|143002.1|143106.5|143006.5|143107.5|143007.5|143102.1|143002.1|19
1740552600000|2025-02-26 06:50:00|143105.1|143005.1|143104.7|143004.7|143107.5|143007.5|143100|143000|17
1740552900000|2025-02-26 06:55:00|143104.4|143004.4|143122.1|143022.1|143127.1|143027.1|143104.4|143004.4|22
1740553200000|2025-02-26 07:00:00|143120|143020|143119|143019|143120.1|143020.1|143106.5|143006.5|45
1740553500000|2025-02-26 07:05:00|143119.2|143019.2|143103|143003|143119.8|143019.8|143100|143000|57
1740553800000|2025-02-26 07:10:00|143102.5|143002.5|143115.1|143015.1|143173|143040.1|143090|142968.3|86
1740554100000|2025-02-26 07:15:00|143127.1|143027.1|143143.1|143043.1|143155|143055|143127.1|143027.1|38
1740554400000|2025-02-26 07:20:00|143144|143044|143107|143007|143145|143045|143107|143007|34
1740554700000|2025-02-26 07:25:00|143111.1|143011.1|143101.2|142901.2|143138.8|143036.5|143071.2|142890.1|148
1740555000000|2025-02-26 07:30:00|143109.8|142909.8|143021.1|142921.1|143115.1|142965.1|143021.1|142901.2|82
1740555300000|2025-02-26 07:35:00|143014.5|142914.5|143112.1|143012.1|143112.1|143012.1|143010.5|142910.5|70
1740555600000|2025-02-26 07:40:00|143113|143013|143110.5|143010.5|143135|143035|143110|143010|28
1740555900000|2025-02-26 07:45:00|143105.5|143005.5|143125|143025|143125|143025|143105|143005|21
1740556200000|2025-02-26 07:50:00|143121.2|143021.2|143090.1|142990.1|143131.1|143031.1|143087.8|142987.8|46
1740556500000|2025-02-26 07:55:00|143093.1|142993.1|143090.1|142990.1|143102.8|143002.8|143088.3|142988.3|22
1740556800000|2025-02-26 08:00:00|143093.1|142993.1|143059.1|142959.1|143110.1|143010.1|143007.8|142871.2|89
1740557100000|2025-02-26 08:05:00|143059.5|142959.5|143043|142943|143082.3|142960.1|143025.3|142871.3|55
1740557400000|2025-02-26 08:10:00|143031.2|142931.2|143050.1|142950.1|143059.5|142959.5|143021.5|142921.5|49
1740557700000|2025-02-26 08:15:00|143064.5|142964.5|143069.5|142969.5|143095.1|142995.1|143055|142955|49
1740558000000|2025-02-26 08:20:00|143069.3|142969.3|143006.5|142906.5|143098.8|142974.3|143006.1|142888.3|47
1740558300000|2025-02-26 08:25:00|143006.1|142906.1|142957|142757|143042.2|142906.1|142940|142750.2|90
1740558600000|2025-02-26 08:30:00|142907.5|142807.5|142941.5|142841.5|142945.1|142845.1|142901.1|142801.1|63
1740558900000|2025-02-26 08:35:00|142972|142772|142910.5|142810.5|142972|142823.5|142900.1|142772|76
1740559200000|2025-02-26 08:40:00|142911|142811|142939.5|142839.5|142971|142839.5|142905.5|142753|75
1740559500000|2025-02-26 08:45:00|142936.5|142836.5|142930|142830|142970.5|142870.5|142930|142830|50
1740559800000|2025-02-26 08:50:00|142937|142837|142937|142837|142937|142837|142937|142837|1
1740560100000|2025-02-26 08:55:00|142932|142832|143079.5|142879.5|143115.1|142967|142924|142824|88
1740560400000|2025-02-26 09:00:00|143056.1|142856.1|143008.1|142908.1|143077.5|142913|142992.1|142835|140
1740560700000|2025-02-26 09:05:00|143005.1|142905.1|143005|142905|143007.1|142907.1|142972.1|142872.1|77
1740561000000|2025-02-26 09:10:00|143005.5|142905.5|143074|142974|143075.1|142975.1|143005.5|142905.5|56
1740561300000|2025-02-26 09:15:00|143070.5|142970.5|143031.5|142931.5|143070.5|142970.5|143015|142915|36
1740561600000|2025-02-26 09:20:00|143032|142932|143034.5|142934.5|143044.5|142944.5|143032|142932|47
1740561900000|2025-02-26 09:25:00|143036.5|142936.5|143049|142949|143054|142954|143036|142936|67
1740562200000|2025-02-26 09:30:00|143048|142948|143045.5|142945.5|143052.5|142952.5|143038.5|142938.5|48
1740562500000|2025-02-26 09:35:00|143048.5|142948.5|143052|142952|143080|142980|143046.5|142946.5|68
1740562800000|2025-02-26 09:40:00|143054.5|142954.5|143056|142956|143064|142964|143042.5|142942.5|49
1740563100000|2025-02-26 09:45:00|143056.5|142956.5|143058.5|142958.5|143065.5|142965.5|143056|142956|40
1740563400000|2025-02-26 09:50:00|143056.5|142956.5|143058.5|142958.5|143060.5|142960.5|143056|142956|47
1740563700000|2025-02-26 09:55:00|143060|142960|143058.5|142958.5|143067.5|142967.5|143053.5|142953.5|32
1740564000000|2025-02-26 10:00:00|143057.5|142957.5|143060.1|142960.1|143060.1|142960.1|143045.1|142945.1|59
1740564300000|2025-02-26 10:05:00|143060.5|142960.5|143070.1|142970.1|143070.1|142970.1|143060.1|142960.1|5
1740564600000|2025-02-26 10:10:00|143069.5|142969.5|143070.5|142970.5|143087.1|142987.1|143069.5|142969.5|50
1740564900000|2025-02-26 10:15:00|143070.1|142970.1|143070|142970|143089.5|142989.5|143069.5|142969.5|22
1740565200000|2025-02-26 10:20:00|143070.5|142970.5|143080|142980|143080|142980|143070|142970|11
1740565500000|2025-02-26 10:25:00|143079.5|142979.5|143120|142920|143125|142980|143070.5|142920|20
1740565800000|2025-02-26 10:30:00|143130.8|142930.8|143130|142930|143137.5|142937.5|143130|142930|7
1740566100000|2025-02-26 10:35:00|143129.5|142929.5|143120|142920|143137.5|142937.5|143120|142920|23
1740566400000|2025-02-26 10:40:00|143129|142929|143155|142955|143167.5|142967.5|143120|142920|43
1740566700000|2025-02-26 10:45:00|143154|142954|143181.5|142981.5|143189.5|143002.5|143102.5|142948.5|42
1740567000000|2025-02-26 10:50:00|143203|143003|143195.5|142995.5|143215|143015|143166|142966|53
1740567300000|2025-02-26 10:55:00|143195|142995|143261.5|143061.5|143269|143069|143195|142995|129
1740567600000|2025-02-26 11:00:00|143262|143062|143256.1|143056.1|143264.1|143064.1|143254.1|143054.1|234
1740567900000|2025-02-26 11:05:00|143255.1|143055.1|143257.5|143057.5|143265.1|143065.1|143253.1|143053.1|126
1740568200000|2025-02-26 11:10:00|143259.1|143059.1|143252.1|143052.1|143265.5|143065.5|143250.1|143050.1|98
1740568500000|2025-02-26 11:15:00|143253.5|143053.5|143261.5|143061.5|143262.1|143062.1|143240.5|143040.5|58
1740568800000|2025-02-26 11:20:00|143262.1|143062.1|143332|143132|143332|143132|143260.5|143060.5|86
1740569100000|2025-02-26 11:25:00|143333|143133|143320.5|143120.5|143379|143179|143317|143117|117
1740569400000|2025-02-26 11:30:00|143324|143124|143314.5|143114.5|143329|143129|143313|143113|75
1740569700000|2025-02-26 11:35:00|143315|143115|143292|143092|143319|143119|143292|143092|36
1740570000000|2025-02-26 11:40:00|143293|143093|143302.5|143102.5|143303|143103|143293|143093|56
1740570300000|2025-02-26 11:45:00|143312|143112|143331|143131|143333|143133|143311|143111|52
1740570600000|2025-02-26 11:50:00|143330|143130|143361|143161|143366.5|143166.5|143330|143130|64
1740570900000|2025-02-26 11:55:00|143359.5|143159.5|143337.5|143137.5|143361.5|143161.5|143335.5|143135.5|40
1740571200000|2025-02-26 12:00:00|143340|143140|143335.1|143135.1|143351.5|143151.5|143329.1|143129.1|43
1740571500000|2025-02-26 12:05:00|143334.1|143134.1|143314.1|143114.1|143334.1|143134.1|143306.1|143106.1|64
1740571800000|2025-02-26 12:10:00|143313.5|143113.5|143310.5|143210.5|143318.5|143218.5|143263.5|143113.5|56
1740572100000|2025-02-26 12:15:00|143310.1|143210.1|143298.5|143198.5|143313.5|143213.5|143281.5|143181.5|73
1740572400000|2025-02-26 12:20:00|143300.1|143200.1|143283.1|143183.1|143300.5|143200.5|143280.1|143180.1|25
1740572700000|2025-02-26 12:25:00|143283.5|143183.5|143290.5|143190.5|143304|143204|143283.5|143183.5|30
1740573000000|2025-02-26 12:30:00|143289.5|143189.5|143279.1|143179.1|143289.5|143189.5|143271.5|143171.5|68
1740573300000|2025-02-26 12:35:00|143278.3|143178.3|143273.3|143173.3|143281.1|143181.1|143272.5|143172.5|37
1740573600000|2025-02-26 12:40:00|143273.6|143173.6|143273.3|143173.3|143279|143179|143273.3|143173.3|18
1740573900000|2025-02-26 12:45:00|143273.8|143173.8|143306.5|143206.5|143312.5|143212.5|143273.8|143173.8|63
1740574200000|2025-02-26 12:50:00|143291|143191|143296.4|143196.4|143305|143205|143273|143173|66
1740574500000|2025-02-26 12:55:00|143296.8|143196.8|143314.5|143214.5|143316|143216|143295.7|143195.7|73
1740574800000|2025-02-26 13:00:00|143315|143215|143290|143190|143315|143215|143283|143183|164
1740575100000|2025-02-26 13:05:00|143290.5|143190.5|143266|143166|143290.5|143190.5|143246.5|143146.5|88
1740575400000|2025-02-26 13:10:00|143265|143165|143264|143164|143270|143170|143260|143160|84
1740575700000|2025-02-26 13:15:00|143265|143165|143231|143131|143270|143170|143223|143123|84
1740576000000|2025-02-26 13:20:00|143230.5|143130.5|143240|143140|143244|143144|143211|143111|98
1740576300000|2025-02-26 13:25:00|143240.5|143140.5|143245|143145|143245.5|143145.5|143228|143128|54
1740576600000|2025-02-26 13:30:00|143244|143144|143255|143155|143255.5|143155.5|143243|143143|54
1740576900000|2025-02-26 13:35:00|143253.5|143153.5|143298.5|143198.5|143299|143199|143253.5|143153.5|63
1740577200000|2025-02-26 13:40:00|143296.5|143196.5|143306.5|143206.5|143312|143212|143292|143192|85
1740577500000|2025-02-26 13:45:00|143305.5|143205.5|143293.5|143193.5|143306.5|143206.5|143282.5|143182.5|83
1740577800000|2025-02-26 13:50:00|143293|143193|143272.5|143172.5|143293|143193|143269|143169|87
1740578100000|2025-02-26 13:55:00|143269|143169|143278|143178|143310|143210|143268|143168|64
1740578400000|2025-02-26 14:00:00|143278.5|143178.5|143325|143225|143335|143235|143278.5|143178.5|49
1740578700000|2025-02-26 14:05:00|143324|143224|143338|143238|143375.1|143275.1|143307.5|143207.5|84
1740579000000|2025-02-26 14:10:00|143338.1|143238.1|143392.5|143292.5|143398|143298|143328.1|143228.1|82
1740579300000|2025-02-26 14:15:00|143385|143285|143341|143241|143395|143295|143341|143241|60
1740579600000|2025-02-26 14:20:00|143343|143243|143364.5|143264.5|143370|143270|143335|143235|44
1740579900000|2025-02-26 14:25:00|143369.5|143269.5|143378|143278|143422|143322|143369.5|143269.5|65
1740580200000|2025-02-26 14:30:00|143376.5|143276.5|143375.5|143275.5|143385|143285|143355.5|143255.5|114
1740580500000|2025-02-26 14:35:00|143375|143275|143376|143276|143388.5|143288.5|143375|143275|58
1740580800000|2025-02-26 14:40:00|143375|143275|143407|143307|143422.5|143322.5|143375|143275|93
1740581100000|2025-02-26 14:45:00|143409.2|143309.2|143424|143324|143425|143325|143409.2|143309.2|59
1740581400000|2025-02-26 14:50:00|143425.5|143325.5|143425.1|143325.1|143440|143340|143395|143295|83
1740581700000|2025-02-26 14:55:00|143425.5|143325.5|143420.1|143320.1|143444.1|143344.1|143420.1|143320.1|22
1740582000000|2025-02-26 15:00:00|143419.1|143319.1|143410.5|143310.5|143425.1|143325.1|143393.5|143293.5|101
1740582300000|2025-02-26 15:05:00|143411|143311|143393.5|143293.5|143427.5|143327.5|143393.5|143293.5|60
1740582600000|2025-02-26 15:10:00|143391|143291|143415.1|143315.1|143415.1|143315.1|143390|143290|48
1740582900000|2025-02-26 15:15:00|143414.1|143314.1|143476.5|143376.5|143483.5|143383.5|143406.1|143306.1|88
1740583200000|2025-02-26 15:20:00|143477|143377|143480|143380|143487.5|143387.5|143475|143375|79
1740583500000|2025-02-26 15:25:00|143475|143375|143388.5|143288.5|143475|143375|143368|143268|75
1740583800000|2025-02-26 15:30:00|143385|143285|143334|143234|143385|143285|143304|143204|111
1740584100000|2025-02-26 15:35:00|143334.5|143234.5|143295.5|143195.5|143336.5|143236.5|143278.5|143178.5|75
1740584400000|2025-02-26 15:40:00|143293.5|143193.5|143306.5|143206.5|143334.5|143234.5|143252.1|143152.1|111
1740584700000|2025-02-26 15:45:00|143312.1|143212.1|143255.1|143155.1|143324.1|143224.1|143252|143152|126
1740585000000|2025-02-26 15:50:00|143254.5|143154.5|143210|143110|143274.5|143155.1|143187.5|143034.5|48
1740585300000|2025-02-26 15:55:00|143214.5|143114.5|143090.1|142990.1|143252.4|143122.5|143090.1|142990.1|135
1740585600000|2025-02-26 16:00:00|143089.5|142989.5|142978.5|142878.5|143090.1|142990.1|142912.5|142812.5|207
1740585900000|2025-02-26 16:05:00|142981.1|142881.1|143040.5|142940.5|143050|142950|142978.1|142878.1|91
1740586200000|2025-02-26 16:10:00|143040.1|142940.1|143020|142920|143040.1|142940.1|142994.1|142894.1|62
1740586500000|2025-02-26 16:15:00|143025|142925|143140|143040|143140|143040|143020|142920|32
1740586800000|2025-02-26 16:20:00|143152|143052|143094.5|142994.5|143167.2|143067.2|143072|142972|80
1740587100000|2025-02-26 16:25:00|143095|142995|143095|142995|143095|142995|143092|142992|35
1740587400000|2025-02-26 16:30:00|143092.5|142992.5|143107|143007|143130.1|143030.1|143085.1|142985.1|58
1740587700000|2025-02-26 16:35:00|143106|143006|143107.5|143007.5|143125.1|143025.1|143085|142985|78
1740588000000|2025-02-26 16:40:00|143108.1|143008.1|143145|143045|143152.5|143052.5|143107.1|143007.1|28
1740588300000|2025-02-26 16:45:00|143146|143046|143162.5|143062.5|143162.5|143062.5|143139.5|143039.5|59
1740588600000|2025-02-26 16:50:00|143169|143069|143170|143070|143193.5|143093.5|143162|143062|55
1740588900000|2025-02-26 16:55:00|143169.5|143069.5|143165.5|143065.5|143169.5|143069.5|143156|143056|36
1740589200000|2025-02-26 17:00:00|143168.6|143068.6|143164.2|143064.2|143177.1|143077.1|143141.1|143041.1|76
1740589500000|2025-02-26 17:05:00|143163|143063|143122|143022|143163|143063|143118|143018|71
1740589800000|2025-02-26 17:10:00|143123|143023|143141|143041|143141.5|143041.5|143117|143017|104
1740590100000|2025-02-26 17:15:00|143141.5|143041.5|143172.4|143072.4|143302.4|143152.4|143130.5|143017.6|112
1740590400000|2025-02-26 17:20:00|143154.9|143054.9|143149.5|143049.5|143172.4|143072.4|143137.5|143037.5|118
1740590700000|2025-02-26 17:25:00|143148.1|143048.1|143145|142945|143164.5|143064.5|143105|142914|169
1740591000000|2025-02-26 17:30:00|143140.5|142940.5|143190.7|142989.4|143386.3|143088.5|143075.5|142810|197
1740591300000|2025-02-26 17:35:00|143190.1|142990.1|143190|143090|143266.6|143090.1|143174.9|142971.4|71
1740591600000|2025-02-26 17:40:00|143210|143110|143145|143045|143220|143120|143117.7|142992.4|103
1740591900000|2025-02-26 17:45:00|143143|143043|143175|143075|143185|143085|143143|143043|93
1740592200000|2025-02-26 17:50:00|143185|143085|143260|143160|143275.1|143175.1|143175|143075|88
1740592500000|2025-02-26 17:55:00|143261|143161|143240|143140|143262|143162|143225|143125|158
1740592800000|2025-02-26 18:00:00|143241.5|143141.5|143277.6|143077.6|143282.6|143178|143239.5|143077.6|209
1740593100000|2025-02-26 18:05:00|143292.4|143092.4|143222.5|143022.5|143292.4|143092.4|143215.7|143015.7|151
1740593400000|2025-02-26 18:10:00|143223|143023|143236|143036|143264.5|143064.5|143219.5|143019.5|147
1740593700000|2025-02-26 18:15:00|143234.9|143034.9|143215.5|143015.5|143269.5|143069.5|143213.5|143013.5|89
1740594000000|2025-02-26 18:20:00|143213.5|143013.5|143216.5|143016.5|143242|143042|143209.9|143009.9|116
1740594300000|2025-02-26 18:25:00|143214.5|143014.5|143239|143039|143239.5|143039.5|143210.5|143010.5|100
1740594600000|2025-02-26 18:30:00|143240|143040|143259|143059|143262|143062|143239.5|143039.5|65
1740594900000|2025-02-26 18:35:00|143258|143058|143285|143085|143285.5|143085.5|143240|143040|105
1740595200000|2025-02-26 18:40:00|143301.5|143101.5|143276|143076|143307.5|143107.5|143256.6|143056.6|106
1740595500000|2025-02-26 18:45:00|143280|143080|143357|143157|143373|143173|143280|143080|123
1740595800000|2025-02-26 18:50:00|143356.5|143156.5|143325|143125|143376|143176|143325|143125|74
1740596100000|2025-02-26 18:55:00|143335|143135|143325.1|143125.1|143335|143135|143325|143125|25
1740596400000|2025-02-26 19:00:00|143325.5|143125.5|143392.1|143192.1|143392.1|143192.1|143325.1|143125.1|50
1740596700000|2025-02-26 19:05:00|143392.5|143192.5|143399.5|143199.5|143410.1|143210.1|143383.5|143183.5|107
1740597000000|2025-02-26 19:10:00|143401.1|143201.1|143506|143306|143506|143306|143399.5|143199.5|117
1740597300000|2025-02-26 19:15:00|143506.5|143306.5|143509.3|143309.3|143520.5|143320.5|143504.4|143304.4|148
1740597600000|2025-02-26 19:20:00|143508.7|143308.7|143504.2|143304.2|143513.3|143313.3|143502.7|143302.7|98
1740597900000|2025-02-26 19:25:00|143503.9|143303.9|143480.1|143280.1|143504.2|143304.2|143444.9|143244.9|95
1740598500000|2025-02-26 19:35:00|143483.3|143283.3|143494.5|143294.5|143506.7|143306.7|143483.3|143283.3|61
1740598800000|2025-02-26 19:40:00|143493.5|143293.5|143368.6|143168.6|143494|143294|143327.6|143127.6|174
1740599100000|2025-02-26 19:45:00|143366.4|143166.4|143357.4|143157.4|143370.4|143170.4|143342.7|143142.7|129
1740599400000|2025-02-26 19:50:00|143353.7|143153.7|143362.7|143162.7|143384.4|143184.4|143346.7|143146.7|87
1740599700000|2025-02-26 19:55:00|143360.7|143160.7|143396|143179.2|143422.8|143206|143354.5|143154.5|100
1740600000000|2025-02-26 20:00:00|143422.8|143206|143441.4|143241.4|143460.8|143244|143398.7|143198.7|41
1740600300000|2025-02-26 20:05:00|143438.7|143238.7|143445.4|143245.4|143485.3|143252|143432|143199.3|87
1740600600000|2025-02-26 20:10:00|143442.7|143242.7|143443.4|143243.4|143486.3|143249.4|143432|143201.5|87
1740600900000|2025-02-26 20:15:00|143443.5|143243.5|143501.3|143183.5|143501.3|143250.4|143434.9|143150.7|81
1740601200000|2025-02-26 20:20:00|143474.5|143156.7|143417.6|143217.6|143494.3|143275.1|143417.6|143143.1|69
1740601500000|2025-02-26 20:25:00|143446.4|143246.4|143436.4|143236.4|143461.4|143261.4|143392.6|143192.6|163
1740601800000|2025-02-26 20:30:00|143426.6|143226.6|143425.2|143218|143446.4|143246.4|143393.7|143193.7|180
1740602100000|2025-02-26 20:35:00|143423.2|143216|143438.4|143238.4|143443.4|143243.4|143408.6|143206.5|103
1740602400000|2025-02-26 20:40:00|143441.4|143241.4|143417.4|143217.4|143448.4|143248.4|143387.6|143187.6|108
1740602700000|2025-02-26 20:45:00|143392.7|143192.7|143431.6|143209.2|143442.1|143221.4|143392.7|143163.9|95
1740603000000|2025-02-26 20:50:00|143425.1|143215.7|143412.1|143187.2|143443.8|143218.2|143386.3|143165.4|62
1740603300000|2025-02-26 20:55:00|143412.8|143187.9|143406.3|143196.9|143444.1|143234.7|143400.3|143175.4|76
1740603600000|2025-02-26 21:00:00|143412.1|143187.2|143429.1|143219.7|143446.8|143223.7|143412.1|143177.2|30
1740603900000|2025-02-26 21:05:00|143427.3|143217.9|143441.2|143205.6|143441.2|143222.7|143424.3|143189.8|43
1740604200000|2025-02-26 21:10:00|143425.4|143189.8|143413.2|143162.1|143452.2|143216.6|143413.2|143161.1|60
1740604500000|2025-02-26 21:15:00|143411.2|143160.1|143421.3|143141.5|143432|143160.1|143401.5|143111|17
1740604800000|2025-02-26 21:20:00|143402.5|143122.7|143421.3|143141.5|143421.3|143141.5|143399.5|143119.7|14
1740605100000|2025-02-26 21:25:00|143439|143123.7|143439|143123.7|143439|143123.7|143439|143123.7|1
1740605400000|2025-02-26 21:30:00|143449|143113.7|143449|143113.7|143449|143113.7|143449|143113.7|1
1740606000000|2025-02-26 21:40:00|143461.4|143101.4|143461.4|143101.4|143461.4|143101.4|143461.4|143101.4|1
1740606300000|2025-02-26 21:45:00|143454.6|143108.2|143454.6|143108.2|143454.6|143108.2|143454.6|143108.2|1
1740618000000|2025-02-27 01:00:00|143475|143375|143466.1|143366.1|143488.9|143388.9|143443.4|143343.4|259
1740618300000|2025-02-27 01:05:00|143463.9|143363.9|143453.5|143353.5|143483.1|143383.1|143440.9|143340.9|225
1740618600000|2025-02-27 01:10:00|143454|143354|143389.1|143289.1|143454.5|143354.5|143387.1|143287.1|197
1740618900000|2025-02-27 01:15:00|143388.5|143288.5|143407.5|143307.5|143476.5|143345|143379.1|143269|323
1740619200000|2025-02-27 01:20:00|143409|143309|143422.5|143322.5|143425|143325|143393.5|143293.5|313
1740619500000|2025-02-27 01:25:00|143422|143322|143464|143364|143465.5|143365.5|143405.5|143305.5|352
1740619800000|2025-02-27 01:30:00|143464.5|143364.5|143465|143365|143468|143368|143424.5|143324.5|362
1740620100000|2025-02-27 01:35:00|143463.5|143363.5|143498.5|143398.5|143524|143424|143456.5|143356.5|286
1740620400000|2025-02-27 01:40:00|143495.5|143395.5|143554.5|143454.5|143567|143467|143495|143395|336
1740620700000|2025-02-27 01:45:00|143553.5|143453.5|143515|143415|143554.2|143454.2|143496|143396|397
1740621000000|2025-02-27 01:50:00|143514.5|143414.5|143585|143485|143592.1|143492.1|143501.5|143401.5|286
1740621300000|2025-02-27 01:55:00|143585.1|143485.1|143696.5|143596.5|143739.5|143639.5|143584.6|143484.6|398
1740621600000|2025-02-27 02:00:00|143705|143605|143730|143630|143749.7|143649.7|143680|143580|229
1740621900000|2025-02-27 02:05:00|143728.5|143628.5|143720|143620|143807.3|143707.3|143690|143590|482
1740622200000|2025-02-27 02:10:00|143720.5|143620.5|143795.5|143695.5|143797|143697|143718.5|143618.5|330
1740622500000|2025-02-27 02:15:00|143796.5|143696.5|143806.5|143706.5|143819.5|143719.5|143765|143665|364
1740622800000|2025-02-27 02:20:00|143806|143706|143774|143674|143808.5|143708.5|143760.1|143660.1|362
1740623100000|2025-02-27 02:25:00|143770.5|143670.5|143789.1|143689.1|143806|143706|143766|143666|208
1740623400000|2025-02-27 02:30:00|143788.9|143688.9|143827|143727|143855.1|143755.1|143775|143675|303
1740623700000|2025-02-27 02:35:00|143826.5|143726.5|143862.1|143762.1|143882.5|143782.5|143816.1|143716.1|339
1740624000000|2025-02-27 02:40:00|143862.5|143762.5|143816.3|143716.3|143862.5|143762.5|143794.1|143694.1|392
1740624300000|2025-02-27 02:45:00|143815.5|143715.5|143819.5|143719.5|143841.1|143741.1|143809.5|143709.5|233
1740624600000|2025-02-27 02:50:00|143820|143720|143898.5|143798.5|143900.5|143800.5|143810.4|143710.4|254
1740624900000|2025-02-27 02:55:00|143899|143799|143924.1|143824.1|143931.2|143831.2|143899|143799|217
1740625200000|2025-02-27 03:00:00|143925|143825|143874.8|143774.8|143925|143825|143860|143760|275
1740625500000|2025-02-27 03:05:00|143873.4|143773.4|143887.1|143787.1|143905|143805|143870.1|143770.1|129
1740625800000|2025-02-27 03:10:00|143886.5|143786.5|143879.9|143779.9|143900.1|143800.1|143872.5|143772.5|100
1740626100000|2025-02-27 03:15:00|143879.7|143779.7|143891.1|143791.1|143907.8|143807.8|143874.7|143774.7|130
1740626400000|2025-02-27 03:20:00|143890.1|143790.1|143908.5|143808.5|143920.8|143820.8|143890.1|143790.1|114
1740626700000|2025-02-27 03:25:00|143908|143808|143870|143770|143908.5|143808.5|143866.5|143766.5|137
1740627000000|2025-02-27 03:30:00|143868|143768|143895.5|143795.5|143896.5|143796.5|143861.8|143761.8|180
1740627300000|2025-02-27 03:35:00|143895|143795|143888.5|143788.5|143900.7|143800.7|143867.5|143767.5|109
1740627600000|2025-02-27 03:40:00|143890.1|143790.1|143871.5|143771.5|143921.1|143821.1|143861.8|143761.8|151
1740627900000|2025-02-27 03:45:00|143873.5|143773.5|143900|143800|143923.1|143823.1|143873.5|143773.5|218
1740628200000|2025-02-27 03:50:00|143900.5|143800.5|143917|143817|143938.2|143838.2|143900|143800|223
1740628500000|2025-02-27 03:55:00|143916.5|143816.5|143957.7|143857.7|143964.5|143864.5|143885|143785|214
1740628800000|2025-02-27 04:00:00|143958.1|143858.1|143991.2|143891.2|143998.6|143898.6|143958.1|143858.1|362
1740629100000|2025-02-27 04:05:00|143990.6|143890.6|143953|143853|143991.1|143891.1|143942.3|143842.3|245
1740629400000|2025-02-27 04:10:00|143958|143858|143948.5|143848.5|143968|143868|143943|143843|141
1740629700000|2025-02-27 04:15:00|143949.5|143849.5|143994|143894|143995|143895|143947.5|143847.5|188
1740630000000|2025-02-27 04:20:00|143993|143893|144026.9|143926.9|144033.5|143933.5|143993|143893|265
1740630300000|2025-02-27 04:25:00|144027.1|143927.1|143992.5|143892.5|144046.5|143946.5|143992.5|143892.5|285
1740630600000|2025-02-27 04:30:00|143988.5|143888.5|144005.5|143905.5|144006.5|143906.5|143969.5|143869.5|281
1740630900000|2025-02-27 04:35:00|144006.5|143906.5|143973|143873|144034.1|143934.1|143967.1|143867.1|324
1740631200000|2025-02-27 04:40:00|143970.5|143870.5|143988|143888|144005.1|143905.1|143969.5|143869.5|263
1740631500000|2025-02-27 04:45:00|143989.5|143889.5|144001.1|143901.1|144017.1|143917.1|143980.1|143880.1|285
1740631800000|2025-02-27 04:50:00|144000.1|143900.1|144032|143932|144039.5|143939.5|144000.1|143900.1|176
1740632100000|2025-02-27 04:55:00|144032.5|143932.5|144034.5|143934.5|144049.1|143949.1|144020|143920|123
1740632400000|2025-02-27 05:00:00|144027|143927|144003|143903|144038|143938|144000|143900|238
1740632700000|2025-02-27 05:05:00|144002.5|143902.5|143993.5|143893.5|144006.5|143906.5|143983|143883|289
1740633000000|2025-02-27 05:10:00|143990.5|143890.5|144077|143977|144078.5|143978.5|143988.5|143888.5|235
1740633300000|2025-02-27 05:15:00|144076.5|143976.5|144155|144055|144168|144068|144065|143965|292
1740633600000|2025-02-27 05:20:00|144157.1|144057.1|144135|144035|144162.5|144062.5|144130.5|144030.5|282
1740633900000|2025-02-27 05:25:00|144132.5|144032.5|144125.1|144025.1|144150|144050|144090|143990|191
1740634200000|2025-02-27 05:30:00|144129|144029|144065|143965|144132|144032|144045|143945|205
1740634500000|2025-02-27 05:35:00|144065.5|143965.5|144071.5|143971.5|144091|143991|144062.5|143962.5|182
1740634800000|2025-02-27 05:40:00|144072|143972|144085|143985|144088.5|143988.5|144042.5|143942.5|251
1740635100000|2025-02-27 05:45:00|144087.5|143987.5|144071.5|143971.5|144097.5|143997.5|144070.1|143970.1|199
1740635400000|2025-02-27 05:50:00|144070.1|143970.1|144052|143952|144079|143979|144051|143951|181
1740635700000|2025-02-27 05:55:00|144052.5|143952.5|144051.5|143951.5|144055|143955|144029.5|143929.5|177
1740636000000|2025-02-27 06:00:00|144050.6|143950.6|144055|143955|144068|143968|144031.2|143931.2|212
1740636300000|2025-02-27 06:05:00|144055.5|143955.5|144053.5|143953.5|144057.5|143957.5|144035.5|143935.5|162
1740636600000|2025-02-27 06:10:00|144055|143955|144101.4|144001.4|144105|144005|144055|143955|207
1740636900000|2025-02-27 06:15:00|144100.8|144000.8|144128|144028|144128.5|144028.5|144090|143990|203
1740637200000|2025-02-27 06:20:00|144127|144027|144118.5|144018.5|144129|144029|144103|144003|114
1740637500000|2025-02-27 06:25:00|144118.1|144018.1|144078.3|143978.3|144126.5|144026.5|144060.4|143960.4|296
1740637800000|2025-02-27 06:30:00|144077.5|143977.5|144039|143939|144098|143998|144031|143931|173
1740638100000|2025-02-27 06:35:00|144031.5|143931.5|144030|143930|144051.5|143951.5|144014.3|143914.3|132
1740638400000|2025-02-27 06:40:00|144016|143916|143955.5|143855.5|144016.5|143916.5|143954|143854|99
1740638700000|2025-02-27 06:45:00|143964|143864|143995.1|143895.1|144016.5|143916.5|143960|143860|44
1740639000000|2025-02-27 06:50:00|143998.1|143898.1|144010|143910|144031|143931|143989.5|143889.5|42
1740639300000|2025-02-27 06:55:00|143996.5|143896.5|143983.1|143883.1|144010|143910|143969.5|143869.5|51
1740639600000|2025-02-27 07:00:00|143983.5|143883.5|143991.5|143891.5|143998.4|143898.4|143983.5|143883.5|36
1740639900000|2025-02-27 07:05:00|143996.7|143896.7|144040.1|143940.1|144041.5|143941.5|143979.5|143879.5|50
1740640200000|2025-02-27 07:10:00|144040|143940|144045.5|143945.5|144101.1|143966.5|144040|143889.2|47
1740640500000|2025-02-27 07:15:00|144039.5|143939.5|144020.1|143920.1|144039.5|143939.5|144011.5|143911.5|79
1740640800000|2025-02-27 07:20:00|144015.1|143915.1|143995.1|143795.1|144040|143922.3|143913.5|143776.3|115
1740641100000|2025-02-27 07:25:00|143932.5|143832.5|143995|143895|144015|143915|143922.8|143778.8|95
1740641400000|2025-02-27 07:30:00|144000|143900|143970|143870|144000.1|143900.1|143961.1|143861.1|54
1740641700000|2025-02-27 07:35:00|143978.5|143878.5|143960.1|143860.1|144018.8|143889.5|143935|143788.8|18
1740642000000|2025-02-27 07:40:00|144001.2|143801.2|143996.4|143896.4|144008.8|143897.5|143945.4|143800.1|78
1740642300000|2025-02-27 07:45:00|143994.5|143894.5|143950|143850|144015.5|143915.5|143946|143846|78
1740642600000|2025-02-27 07:50:00|143957.1|143857.1|143955.1|143855.1|143965|143865|143942.4|143842.4|32
1740642900000|2025-02-27 07:55:00|143955|143855|144125|144025|144132.5|144025.1|143955|143855|91
1740643200000|2025-02-27 08:00:00|144127.1|144027.1|144121.1|144021.1|144161|144061|144107.5|144007.5|92
1740643500000|2025-02-27 08:05:00|144121.9|144021.9|144120.1|144020.1|144121.9|144021.9|144120|144020|8
1740643800000|2025-02-27 08:10:00|144120|144020|144179.5|144079.5|144263.5|144112.5|144120|144001.3|85
1740644100000|2025-02-27 08:15:00|144180|144080|144141|144041|144210.1|144110.1|144128.1|144028.1|87
1740644400000|2025-02-27 08:20:00|144137|144037|144110|144010|144188.8|144064.5|144110|143943.3|127
1740644700000|2025-02-27 08:25:00|144118.1|144018.1|144231.3|144031.3|144238.8|144084.8|144118.1|144018.1|83
1740645000000|2025-02-27 08:30:00|144235.1|144035.1|144250|144050|144268.5|144068.5|144235.1|144035.1|59
1740645300000|2025-02-27 08:35:00|144255|144055|144260.1|144060.1|144265.1|144065.1|144240.1|144040.1|25
1740645600000|2025-02-27 08:40:00|144265.1|144065.1|144268.5|144068.5|144285|144085|144250.1|144050.1|28
1740645900000|2025-02-27 08:45:00|144268|144068|144270|144070|144282.5|144082.5|144256.5|144056.5|38
1740646200000|2025-02-27 08:50:00|144265|144065|144265.1|144065.1|144265.1|144065.1|144250|144050|24
1740646500000|2025-02-27 08:55:00|144266.5|144066.5|144266.1|144066.1|144275.1|144075.1|144255.1|144055.1|62
1740646800000|2025-02-27 09:00:00|144264.5|144064.5|144275.1|144075.1|144288.5|144088.5|144249|144049|40
1740647100000|2025-02-27 09:05:00|144270.1|144070.1|144280.1|144080.1|144290.1|144090.1|144270.1|144070.1|17
1740647400000|2025-02-27 09:10:00|144275.1|144075.1|144272.1|144072.1|144286.3|144086.3|144271.5|144071.5|26
1740647700000|2025-02-27 09:15:00|144271.5|144071.5|144259.1|144059.1|144271.5|144071.5|144253.5|144053.5|63
1740648000000|2025-02-27 09:20:00|144256.1|144056.1|144279.5|144079.5|144285.1|144085.1|144254.1|144054.1|50
1740648300000|2025-02-27 09:25:00|144280.1|144080.1|144264.5|144064.5|144280.1|144080.1|144264.5|144064.5|68
1740648600000|2025-02-27 09:30:00|144264.1|144064.1|144161.5|144061.5|144264.5|144068|144161|144008.5|61
1740648900000|2025-02-27 09:35:00|144162|144062|144138.5|144038.5|144162|144062|144133|144033|49
1740649200000|2025-02-27 09:40:00|144138|144038|144221.1|144021.1|144221.1|144072|144128|144019.1|171
1740649500000|2025-02-27 09:45:00|144220.5|144020.5|144220.1|144020.1|144224.5|144024.5|144217.5|144017.5|69
1740649800000|2025-02-27 09:50:00|144221.1|144021.1|144133.5|144033.5|144221.1|144074|144131|144021.1|114
1740650100000|2025-02-27 09:55:00|144132.5|144032.5|144095.1|143995.1|144138.5|144038.5|144091|143991|102
1740650400000|2025-02-27 10:00:00|144086.5|143986.5|144123.5|144023.5|144182.1|144030.1|144086.5|143960|66
1740650700000|2025-02-27 10:05:00|144122.1|144022.1|144135.1|144035.1|144135.5|144035.5|144122.1|144022.1|72
1740651000000|2025-02-27 10:10:00|144133.1|144033.1|144122.1|144022.1|144133.1|144033.1|144120.5|144020.5|76
1740651300000|2025-02-27 10:15:00|144121.1|144021.1|144168.1|144068.1|144168.1|144068.1|144120.1|144020.1|50
1740651600000|2025-02-27 10:20:00|144167.5|144067.5|144158.1|144058.1|144173.5|144073.5|144145.1|144045.1|48
1740651900000|2025-02-27 10:25:00|144158.5|144058.5|144200|144100|144200.1|144100.1|144158.1|144058.1|30
1740652200000|2025-02-27 10:30:00|144199|144099|144200|144100|144207|144107|144195|144095|28
1740652500000|2025-02-27 10:35:00|144193.5|144093.5|144260.1|144060.1|144260.1|144110|144193.5|144060.1|7
1740652800000|2025-02-27 10:40:00|144260.5|144060.5|144260.1|144060.1|144260.5|144060.5|144258.5|144058.5|7
1740653100000|2025-02-27 10:45:00|144261.1|144061.1|144247.5|144047.5|144270.5|144070.5|144235.1|144035.1|25
1740653400000|2025-02-27 10:50:00|144247.1|144047.1|144241.5|144041.5|144269.1|144069.1|144231.5|144031.5|55
1740653700000|2025-02-27 10:55:00|144242.1|144042.1|144194|143994|144242.1|144042.1|144194|143994|41
1740654000000|2025-02-27 11:00:00|144203.5|144003.5|144143.1|143943.1|144217.5|144017.5|144138.6|143938.6|61
1740654300000|2025-02-27 11:05:00|144142.1|143942.1|144145.1|143945.1|144146.1|143946.1|144142.1|143942.1|8
1740654600000|2025-02-27 11:10:00|144143.5|143943.5|144109.1|143909.1|144143.5|143943.5|144105.1|143905.1|59
1740654900000|2025-02-27 11:15:00|144109|143909|144150.1|143950.1|144155.5|143955.5|144109|143909|92
1740655200000|2025-02-27 11:20:00|144148.5|143948.5|144156.5|143956.5|144164|143964|144148.1|143948.1|153
1740655500000|2025-02-27 11:25:00|144157.5|143957.5|144130|143930|144175.5|143975.5|144117.1|143917.1|84
1740655800000|2025-02-27 11:30:00|144140|143940|144116.5|143916.5|144144|143944|144110|143910|112
1740656100000|2025-02-27 11:35:00|144119.5|143919.5|144118.5|143918.5|144141|143941|144114|143914|97
1740656400000|2025-02-27 11:40:00|144117|143917|144167|143967|144169|143969|144114|143914|73
1740656700000|2025-02-27 11:45:00|144144|143944|144133|143933|144155|143955|144122|143922|65
1740657000000|2025-02-27 11:50:00|144136|143936|144096.5|143896.5|144138.1|143938.1|144090|143890|111
1740657300000|2025-02-27 11:55:00|144097|143897|144109.5|143909.5|144110.1|143910.1|144091.5|143891.5|32
1740657600000|2025-02-27 12:00:00|144059.5|143959.5|144049|143949|144117.1|143963.1|144049|143910.1|41
1740657900000|2025-02-27 12:05:00|144050|143950|144052|143952|144052|143952|144049|143949|9
1740658200000|2025-02-27 12:10:00|144053|143953|144061|143961|144123|143976|144051|143923|46
1740658500000|2025-02-27 12:15:00|144065|143965|144050|143950|144068.5|143968.5|144050|143950|30
1740658800000|2025-02-27 12:20:00|144053|143953|144055|143955|144055|143955|144049.5|143949.5|36
1740659100000|2025-02-27 12:25:00|144056|143956|144074.5|143974.5|144084|143984|144056|143956|33
1740659400000|2025-02-27 12:30:00|144075.5|143975.5|144064.5|143964.5|144077.2|143977.2|144060|143960|14
1740659700000|2025-02-27 12:35:00|144065|143965|144074.4|143974.4|144075.6|143975.6|144065|143965|36
1740660000000|2025-02-27 12:40:00|144074.2|143974.2|144030.1|143930.1|144076.5|143976.5|144009.5|143909.5|82
1740660300000|2025-02-27 12:45:00|144030|143930|144038.5|143938.5|144101.9|143952.5|144030|143894|47
1740660600000|2025-02-27 12:50:00|144039.5|143939.5|144065.5|143965.5|144066.5|143966.5|144038.5|143938.5|73
1740660900000|2025-02-27 12:55:00|144064.5|143964.5|144097.5|143997.5|144110|144010|144064.5|143964.5|51
1740661200000|2025-02-27 13:00:00|144105|144005|144108|144008|144111.2|144011.2|144104|144004|30
1740661500000|2025-02-27 13:05:00|144107.5|144007.5|144113.5|144013.5|144130|144030|144103.5|144003.5|34
1740661800000|2025-02-27 13:10:00|144114|144014|144102.5|144002.5|144126.5|144026.5|144093|143993|101
1740662100000|2025-02-27 13:15:00|144101.5|144001.5|144143|144043|144144|144044|144097.5|143997.5|84
1740662400000|2025-02-27 13:20:00|144143.1|144043.1|144137.1|144037.1|144143.1|144043.1|144115.1|144015.1|47
1740662700000|2025-02-27 13:25:00|144137|144037|144295|143935|144295|144043.8|144136|143935|44
1740663000000|2025-02-27 13:30:00|144280|143920|144148.7|144048.7|144295|144055|144120.8|143920|83
1740663300000|2025-02-27 13:35:00|144149.1|144049.1|144210|144110|144210|144110|144148.1|144048.1|238
1740663600000|2025-02-27 13:40:00|144197.5|144097.5|144190|144090|144225|144125|144166.5|144066.5|108
1740663900000|2025-02-27 13:45:00|144187.5|144087.5|144435.1|144235.1|144435.1|144260.1|144169.5|144069.5|220
1740664200000|2025-02-27 13:50:00|144430.1|144230.1|144510|144310|144568.4|144340.1|144365|144161.6|132
1740664500000|2025-02-27 13:55:00|144530.1|144330.1|144470|144370|144590.1|144420|144430|144300|78
1740664800000|2025-02-27 14:00:00|144470.1|144370.1|144425.1|144325.1|144510.1|144410.1|144422.5|144322.5|106
1740665100000|2025-02-27 14:05:00|144435.1|144335.1|144497|144397|144555.1|144405|144430.1|144320|102
1740665400000|2025-02-27 14:10:00|144498|144398|144456|144356|144512.4|144398|144440.1|144292.5|128
1740665700000|2025-02-27 14:15:00|144455|144355|144456.1|144356.1|144507.4|144356.1|144399|144234.6|120
1740666000000|2025-02-27 14:20:00|144454.5|144354.5|144466|144366|144493.5|144386|144444|144284|148
1740666300000|2025-02-27 14:25:00|144467|144367|144480|144380|144500|144400|144445.5|144345.5|78
1740666600000|2025-02-27 14:30:00|144481|144381|144535|144435|144561.5|144461.5|144480|144380|105
1740666900000|2025-02-27 14:35:00|144527.5|144427.5|144520|144420|144535|144435|144519|144419|65
1740667200000|2025-02-27 14:40:00|144519.5|144419.5|144515|144415|144522.5|144422.5|144490|144390|26
1740667500000|2025-02-27 14:45:00|144510|144410|144515|144415|144522.5|144422.5|144483.9|144383.9|40
1740667800000|2025-02-27 14:50:00|144525|144425|144595.1|144495.1|144597.5|144497.5|144525|144425|75
1740668100000|2025-02-27 14:55:00|144588.1|144488.1|144640|144540|144650|144550|144584.1|144484.1|98
1740668400000|2025-02-27 15:00:00|144635|144535|144637.5|144437.5|144678.5|144535|144610|144410|123
1740668700000|2025-02-27 15:05:00|144636.5|144436.5|144626.5|144526.5|144697|144530|144622|144432|212
1740669000000|2025-02-27 15:10:00|144627.5|144527.5|144659.8|144559.8|144660|144560|144615.5|144515.5|117
1740669300000|2025-02-27 15:15:00|144656.6|144556.6|144675|144575|144681.8|144581.8|144635|144535|154
1740669600000|2025-02-27 15:20:00|144676.5|144576.5|144589|144489|144676.5|144576.5|144574.5|144474.5|146
1740669900000|2025-02-27 15:25:00|144594|144494|144673|144573|144711.5|144573|144586.5|144486.5|135
1740670200000|2025-02-27 15:30:00|144673.5|144573.5|144677|144577|144680|144580|144655.5|144555.5|150
1740670500000|2025-02-27 15:35:00|144676.5|144576.5|144656|144556|144710|144610|144639|144539|169
1740670800000|2025-02-27 15:40:00|144657|144557|144685|144585|144715|144615|144656|144556|46
1740671100000|2025-02-27 15:45:00|144680.5|144580.5|144679.5|144579.5|144688.5|144588.5|144663|144563|85
1740671400000|2025-02-27 15:50:00|144680.5|144580.5|144672.5|144572.5|144693.5|144593.5|144670.5|144570.5|119
1740671700000|2025-02-27 15:55:00|144677.5|144577.5|144685|144585|144685|144585|144677.5|144577.5|11
1740672000000|2025-02-27 16:00:00|144677.5|144577.5|144685|144585|144685|144585|144677.5|144577.5|2
1740672300000|2025-02-27 16:05:00|144695|144595|144705|144605|144714.6|144614.6|144685|144585|49
1740672600000|2025-02-27 16:10:00|144700|144600|144705|144605|144708.6|144608.6|144700|144600|14
1740672900000|2025-02-27 16:15:00|144707.8|144607.8|144678.5|144578.5|144710|144610|144670.4|144570.4|94
1740673200000|2025-02-27 16:20:00|144680|144580|144675.5|144575.5|144681.5|144581.5|144674.9|144574.9|46
1740673500000|2025-02-27 16:25:00|144675|144575|144646|144546|144676|144576|144641.5|144541.5|114
1740673800000|2025-02-27 16:30:00|144647.5|144547.5|144615|144515|144672.5|144572.5|144615|144515|129
1740674100000|2025-02-27 16:35:00|144622|144522|144598|144498|144625|144525|144582.5|144482.5|80
1740674400000|2025-02-27 16:40:00|144597.5|144497.5|144586|144486|144605|144505|144575|144475|42
1740674700000|2025-02-27 16:45:00|144586.5|144486.5|144635.5|144535.5|144638.5|144538.5|144586.5|144486.5|184
1740675000000|2025-02-27 16:50:00|144634.5|144534.5|144626|144526|144662|144562|144612|144512|206
1740675300000|2025-02-27 16:55:00|144628.5|144528.5|144580|144480|144658.5|144558.5|144580|144480|139
1740675600000|2025-02-27 17:00:00|144583.2|144483.2|144566.6|144466.6|144595|144495|144566.6|144466.6|64
1740675900000|2025-02-27 17:05:00|144566.8|144466.8|144613.9|144513.9|144615.4|144515.4|144566.8|144466.8|81
1740676200000|2025-02-27 17:10:00|144613|144513|144609|144509|144619.5|144519.5|144604|144504|75
1740676500000|2025-02-27 17:15:00|144608|144508|144608|144508|144613.5|144513.5|144605|144505|71
1740676800000|2025-02-27 17:20:00|144608.5|144508.5|144585|144485|144609.5|144509.5|144585|144485|29
1740677100000|2025-02-27 17:25:00|144590|144490|144591|144491|144605|144505|144575|144475|86
1740677400000|2025-02-27 17:30:00|144591.1|144491.1|144656.5|144556.5|144675.1|144575.1|144588.1|144488.1|101
1740677700000|2025-02-27 17:35:00|144658.1|144558.1|144668.5|144568.5|144669.5|144569.5|144656.5|144556.5|89
1740678000000|2025-02-27 17:40:00|144670.1|144570.1|144653.5|144553.5|144679.1|144579.1|144650.1|144550.1|87
1740678300000|2025-02-27 17:45:00|144657.5|144557.5|144673.5|144573.5|144685.1|144585.1|144647.1|144547.1|119
1740678600000|2025-02-27 17:50:00|144672.1|144572.1|144651.1|144551.1|144680.5|144580.5|144645.5|144545.5|137
1740678900000|2025-02-27 17:55:00|144650.1|144550.1|144650.5|144550.5|144660.5|144560.5|144645.5|144545.5|204
1740679200000|2025-02-27 18:00:00|144649.5|144549.5|144623.1|144523.1|144649.5|144549.5|144616.5|144516.5|109
1740679500000|2025-02-27 18:05:00|144625.1|144525.1|144659.5|144559.5|144680.1|144580.1|144620.1|144520.1|152
1740679800000|2025-02-27 18:10:00|144657.1|144557.1|144643.1|144543.1|144662.5|144562.5|144641.1|144541.1|75
1740680100000|2025-02-27 18:15:00|144644.5|144544.5|144630.1|144530.1|144644.5|144544.5|144630.1|144530.1|75
1740680400000|2025-02-27 18:20:00|144631.1|144531.1|144632.1|144532.1|144640.5|144540.5|144627.1|144527.1|76
1740680700000|2025-02-27 18:25:00|144634.1|144534.1|144634.5|144534.5|144635.1|144535.1|144624.1|144524.1|27
1740681000000|2025-02-27 18:30:00|144634|144534|144648.1|144548.1|144701.5|144548.1|144634|144488.6|63
1740681300000|2025-02-27 18:35:00|144645.2|144545.2|144634.1|144534.1|144651.1|144551.1|144633.1|144533.1|33
1740681600000|2025-02-27 18:40:00|144632.6|144532.6|144642.5|144542.5|144684.4|144555.1|144622|144468.6|77
1740681900000|2025-02-27 18:45:00|144644|144544|144647.1|144547.1|144687.4|144549.5|144623.5|144474.6|92
1740682200000|2025-02-27 18:50:00|144637.5|144537.5|144645.1|144545.1|144655.5|144555.5|144626.5|144526.5|61
1740682500000|2025-02-27 18:55:00|144644|144544|144633|144533|144682.5|144546.1|144628|144482.5|55
1740682800000|2025-02-27 19:00:00|144632.1|144532.1|144689|144489|144691.5|144534.5|144629|144479.5|86
1740683100000|2025-02-27 19:05:00|144690.5|144490.5|144666.5|144466.5|144732.2|144504.4|144664.9|144452.6|68
1740683400000|2025-02-27 19:10:00|144668.1|144468.1|144669.1|144469.1|144675.1|144475.1|144664.9|144464.9|28
1740683700000|2025-02-27 19:15:00|144685.1|144485.1|144695|144495|144695.1|144495.1|144685.1|144485.1|23
1740684000000|2025-02-27 19:20:00|144694.7|144494.7|144686.5|144486.5|144695|144495|144685|144485|34
1740684300000|2025-02-27 19:25:00|144686.1|144486.1|144688.5|144488.5|144689.5|144489.5|144683.5|144483.5|62
1740684600000|2025-02-27 19:30:00|144690|144490|144727|144527|144730|144530|144688.5|144488.5|86
1740684900000|2025-02-27 19:35:00|144731|144531|144714.4|144514.4|144768.5|144548.5|144709|144509|94
1740685200000|2025-02-27 19:40:00|144709.5|144509.5|144710.7|144510.7|144717.3|144517.3|144708.6|144508.6|25
1740685500000|2025-02-27 19:45:00|144709.9|144509.9|144717.6|144517.6|144717.6|144517.6|144708.6|144508.6|87
1740685800000|2025-02-27 19:50:00|144717.3|144517.3|144720.3|144520.3|144724.7|144524.7|144708.3|144508.3|34
1740686400000|2025-02-27 20:00:00|144720.9|144520.9|144720.1|144520.1|144722.3|144522.3|144720.1|144520.1|73
1740686700000|2025-02-27 20:05:00|144720.9|144520.9|144720.5|144520.5|144738|144538|144720.1|144520.1|19
1740687000000|2025-02-27 20:10:00|144720.6|144520.6|144752.8|144552.8|144757.5|144557.5|144720.5|144520.5|56
1740687300000|2025-02-27 20:15:00|144744.4|144544.4|144750.1|144550.1|144756.4|144556.4|144743.9|144543.9|20
1740687600000|2025-02-27 20:20:00|144745.1|144545.1|144743.1|144543.1|144747.5|144547.5|144742.5|144542.5|22
1740687900000|2025-02-27 20:25:00|144741.5|144541.5|144745|144545|144750|144550|144741.5|144541.5|33
1740688200000|2025-02-27 20:30:00|144759.6|144559.6|144922.4|144699.6|144963.9|144699.6|144744.1|144495.7|187
1740688500000|2025-02-27 20:35:00|144920.9|144698.1|144933.6|144573.6|145022.4|144702.6|144863.5|144542.3|225
1740688800000|2025-02-27 20:40:00|144931.6|144571.6|144933.4|144708.8|145018.4|144708.8|144913.1|144565.7|152
1740689100000|2025-02-27 20:45:00|144936.8|144712.2|144934.5|144734.5|144945|144737.4|144922|144710.2|41
1740689400000|2025-02-27 20:50:00|144957.1|144747.7|144923.6|144701.2|144971.5|144771.5|144895.3|144638.9|98
1740689700000|2025-02-27 20:55:00|144928.6|144706.2|144938.1|144728.7|144954.8|144731.7|144907.3|144692.2|50
1740690000000|2025-02-27 21:00:00|144912.3|144702.9|144930.1|144720.7|144955.8|144737.7|144900.3|144684.4|49
1740690300000|2025-02-27 21:05:00|144976.2|144674.6|144936.1|144736.1|144976.2|144737.4|144900.3|144674.6|54
1740690600000|2025-02-27 21:10:00|144934.5|144734.5|144925|144725|144975.1|144775.1|144925|144720.9|23
1740690900000|2025-02-27 21:15:00|144975|144775|144925|144725|144975|144775|144925|144725|2
1740691500000|2025-02-27 21:25:00|144959.5|144759.5|144925|144725|144959.8|144759.8|144925|144720.5|5
1740692400000|2025-02-27 21:40:00|144943.8|144706.3|144943.8|144706.3|144943.8|144706.3|144943.8|144706.3|1
1740693000000|2025-02-27 21:50:00|145007.8|144696.9|144943.8|144706.3|145007.8|144706.3|144943.8|144696.9|2
1740693300000|2025-02-27 21:55:00|145011.8|144700.9|145014.8|144703.9|145021.8|144710.9|144996.1|144673.3|13
1740704400000|2025-02-28 01:00:00|145128|145028|145101.5|145001.5|145148|145048|145052.4|144952.4|230
1740704700000|2025-02-28 01:05:00|145101.9|145001.9|145293.4|145193.4|145293.4|145193.4|145091.7|144991.7|406
1740705000000|2025-02-28 01:10:00|145287|145187|145389.5|145289.5|145428.5|145328.5|145274|145174|358
1740705300000|2025-02-28 01:15:00|145390|145290|145363|145263|145396.7|145296.7|145330.5|145230.5|369
1740705600000|2025-02-28 01:20:00|145358.5|145258.5|145359.9|145259.9|145373|145273|145311.9|145211.9|424
1740705900000|2025-02-28 01:25:00|145360|145260|145489.1|145389.1|145527.3|145427.3|145347|145247|454
1740706200000|2025-02-28 01:30:00|145491.3|145391.3|145552.5|145452.5|145630.1|145530.1|145488.5|145388.5|539
1740706500000|2025-02-28 01:35:00|145552|145452|145647.5|145547.5|145720.5|145620.5|145551.8|145451.8|514
1740706800000|2025-02-28 01:40:00|145648.1|145548.1|145628|145528|145698.1|145598.1|145606|145506|392
1740707100000|2025-02-28 01:45:00|145628.5|145528.5|145622.5|145522.5|145654.5|145554.5|145581.5|145481.5|340
1740707400000|2025-02-28 01:50:00|145626|145526|145723.9|145623.9|145759.1|145659.1|145617.5|145517.5|340
1740707700000|2025-02-28 01:55:00|145723.3|145623.3|145723.3|145623.3|145739.5|145639.5|145696.5|145596.5|436
1740708000000|2025-02-28 02:00:00|145724.1|145624.1|145629.5|145529.5|145732.1|145632.1|145622.1|145522.1|502
1740708300000|2025-02-28 02:05:00|145630.5|145530.5|145665.5|145565.5|145711.5|145611.5|145590|145490|379
1740708600000|2025-02-28 02:10:00|145665.1|145565.1|145808.1|145708.1|145812.5|145712.5|145645|145545|415
1740708900000|2025-02-28 02:15:00|145812.5|145712.5|145781.9|145681.9|145841.5|145741.5|145772|145672|457
1740709200000|2025-02-28 02:20:00|145781.8|145681.8|145687|145587|145793|145693|145684|145584|279
1740709500000|2025-02-28 02:25:00|145688.5|145588.5|145642.5|145542.5|145748.5|145648.5|145640.2|145540.2|386
1740709800000|2025-02-28 02:30:00|145644.1|145544.1|145757.9|145657.9|145772.5|145672.5|145643.6|145543.6|326
1740710100000|2025-02-28 02:35:00|145751.5|145651.5|145825.5|145725.5|145844.5|145744.5|145727|145627|367
1740710400000|2025-02-28 02:40:00|145825|145725|145823.5|145723.5|145836.5|145736.5|145811.5|145711.5|308
1740710700000|2025-02-28 02:45:00|145824|145724|145891.2|145791.2|145918.5|145818.5|145807.5|145707.5|396
1740711000000|2025-02-28 02:50:00|145899.6|145799.6|145941.2|145841.2|145960.2|145860.2|145899|145799|351
1740711300000|2025-02-28 02:55:00|145940.6|145840.6|145998.1|145898.1|146013.3|145913.3|145916.5|145816.5|385
1740711600000|2025-02-28 03:00:00|145996.5|145896.5|145976.5|145876.5|146007.5|145907.5|145948.1|145848.1|320
1740711900000|2025-02-28 03:05:00|145977.5|145877.5|145975.5|145875.5|145981.2|145881.2|145916.5|145816.5|315
1740712200000|2025-02-28 03:10:00|145975|145875|145935.2|145835.2|145975|145875|145870.1|145770.1|363
1740712500000|2025-02-28 03:15:00|145936.5|145836.5|145862.5|145762.5|145942.5|145842.5|145860.5|145760.5|315
1740712800000|2025-02-28 03:20:00|145862|145762|145810.3|145710.3|145889.5|145789.5|145808.9|145708.9|348
1740713100000|2025-02-28 03:25:00|145808.9|145708.9|145789.9|145689.9|145830.7|145730.7|145781.8|145681.8|235
1740713400000|2025-02-28 03:30:00|145793.4|145693.4|145752.3|145652.3|145839.1|145739.1|145735.1|145635.1|308
1740713700000|2025-02-28 03:35:00|145752.6|145652.6|145654|145554|145782.9|145682.9|145648.8|145548.8|280
1740714000000|2025-02-28 03:40:00|145648.8|145548.8|145723.7|145623.7|145738.5|145638.5|145648.8|145548.8|324
1740714300000|2025-02-28 03:45:00|145725.6|145625.6|145686.2|145586.2|145732.3|145632.3|145684.6|145584.6|291
1740714600000|2025-02-28 03:50:00|145686.6|145586.6|145780.1|145680.1|145791|145691|145676.2|145576.2|263
1740714900000|2025-02-28 03:55:00|145779.5|145679.5|145886.7|145786.7|145899.5|145799.5|145779.5|145679.5|270
1740715200000|2025-02-28 04:00:00|145884.1|145784.1|145877.5|145777.5|145919.5|145819.5|145858|145758|262
1740715500000|2025-02-28 04:05:00|145878.1|145778.1|145892.5|145792.5|145904.1|145804.1|145868.1|145768.1|291
1740715800000|2025-02-28 04:10:00|145893.1|145793.1|145882.3|145782.3|145909.5|145809.5|145871.7|145771.7|280
1740716100000|2025-02-28 04:15:00|145881.9|145781.9|145878.9|145778.9|145900.1|145800.1|145867.5|145767.5|264
1740716400000|2025-02-28 04:20:00|145878.8|145778.8|145862|145762|145883.5|145783.5|145846.1|145746.1|368
1740716700000|2025-02-28 04:25:00|145861.5|145761.5|145854.1|145754.1|145882.5|145782.5|145847|145747|298
1740717000000|2025-02-28 04:30:00|145854.5|145754.5|145793.7|145693.7|145854.5|145754.5|145786.1|145686.1|331
1740717300000|2025-02-28 04:35:00|145793.1|145693.1|145821|145721|145828|145728|145758.2|145658.2|242
1740717600000|2025-02-28 04:40:00|145820.5|145720.5|145871.5|145771.5|145883|145783|145820.5|145720.5|242
1740717900000|2025-02-28 04:45:00|145871|145771|145783|145683|145871|145771|145764|145664|345
1740718200000|2025-02-28 04:50:00|145781.5|145681.5|145792|145692|145814.4|145714.4|145778.1|145678.1|359
1740718500000|2025-02-28 04:55:00|145792.5|145692.5|145823.6|145723.6|145872.5|145772.5|145764.9|145664.9|375
1740718800000|2025-02-28 05:00:00|145823.7|145723.7|145811.5|145711.5|145831|145731|145774|145674|422
1740719100000|2025-02-28 05:05:00|145812.1|145712.1|145866.3|145766.3|145866.9|145766.9|145794.5|145694.5|431
1740719400000|2025-02-28 05:10:00|145865.1|145765.1|145910.1|145810.1|145925.1|145825.1|145841.5|145741.5|385
1740719700000|2025-02-28 05:15:00|145911.1|145811.1|145905.5|145805.5|145949.8|145849.8|145880|145780|346
1740720000000|2025-02-28 05:20:00|145905|145805|145851|145751|145916|145816|145843.5|145743.5|351
1740720300000|2025-02-28 05:25:00|145851.5|145751.5|145872.1|145772.1|145872.5|145772.5|145829.5|145729.5|141
1740720600000|2025-02-28 05:30:00|145871.5|145771.5|145935|145835|145940|145840|145871.5|145771.5|261
1740720900000|2025-02-28 05:35:00|145934.5|145834.5|145912.5|145812.5|145958.1|145858.1|145859.5|145759.5|373
1740721200000|2025-02-28 05:40:00|145912|145812|145902.5|145802.5|145941.9|145841.9|145902.1|145802.1|355
1740721500000|2025-02-28 05:45:00|145903.1|145803.1|145941.3|145841.3|145958|145858|145900.5|145800.5|346
1740721800000|2025-02-28 05:50:00|145940.4|145840.4|145922.5|145822.5|145953.5|145853.5|145870.8|145770.8|343
1740722100000|2025-02-28 05:55:00|145923|145823|145897.5|145797.5|145945|145845|145897.5|145797.5|396
1740722400000|2025-02-28 06:00:00|145893|145793|145909|145809|145923.5|145823.5|145880|145780|293
1740722700000|2025-02-28 06:05:00|145909.5|145809.5|146060.6|145960.6|146085.1|145985.1|145909.5|145809.5|395
1740723000000|2025-02-28 06:10:00|146059.1|145959.1|146083|145983|146105|146005|146047.5|145947.5|258
1740723300000|2025-02-28 06:15:00|146084|145984|146003|145903|146088.8|145988.8|145980|145880|404
1740723600000|2025-02-28 06:20:00|146001.5|145901.5|146068.5|145968.5|146078|145978|145977|145877|338
1740723900000|2025-02-28 06:25:00|146069|145969|146109.2|146009.2|146155.1|146055.1|146069|145969|429
1740724200000|2025-02-28 06:30:00|146108.8|146008.8|146090|145990|146109.4|146009.4|146059.5|145959.5|250
1740724500000|2025-02-28 06:35:00|146090.5|145990.5|146003.5|145903.5|146115|146015|145988.5|145888.5|159
1740724800000|2025-02-28 06:40:00|146002.1|145902.1|146040|145940|146040|145940|145959.5|145859.5|249
1740725100000|2025-02-28 06:45:00|146041.5|145941.5|146121.5|146021.5|146135|146032.1|146033.8|145921.2|105
1740725400000|2025-02-28 06:50:00|146117.1|146017.1|146214.2|146014.2|146244.5|146062.1|146114|145968|158
1740725700000|2025-02-28 06:55:00|146214.5|146014.5|146095|145995|146243.8|146041.1|146071.5|145945|164
1740726000000|2025-02-28 07:00:00|146100.1|146000.1|146070.5|145970.5|146135.5|146009.5|146034|145883.5|116
1740726300000|2025-02-28 07:05:00|146070.1|145970.1|146082.1|145982.1|146119|145988.4|146040.1|145914.5|62
1740726600000|2025-02-28 07:10:00|146084.5|145984.5|146170.5|145970.5|146248.8|146067.5|146084.5|145956.5|124
1740726900000|2025-02-28 07:15:00|146170.8|145970.8|146103|146003|146170.8|146047.5|146087.5|145947.2|150
1740727200000|2025-02-28 07:20:00|146103.1|146003.1|146087.1|145987.1|146120.1|146020.1|146065.1|145965.1|77
1740727500000|2025-02-28 07:25:00|146078.5|145978.5|146040.1|145940.1|146081.5|145981.5|146039.5|145939.5|57
1740727800000|2025-02-28 07:30:00|146039.5|145939.5|146048|145948|146061.8|145961.8|146035.5|145935.5|52
1740728100000|2025-02-28 07:35:00|146052|145952|145965|145865|146052|145952|145956.5|145856.5|88
1740728400000|2025-02-28 07:40:00|145964.5|145864.5|145993.5|145893.5|146005|145905|145940|145840|106
1740728700000|2025-02-28 07:45:00|145987.5|145887.5|146010|145910|146018.1|145918.1|145980|145880|39
1740729000000|2025-02-28 07:50:00|146005|145905|146029.5|145929.5|146043.5|145943.5|145981.2|145881.2|41
1740729300000|2025-02-28 07:55:00|146025.1|145925.1|145985.1|145885.1|146025.1|145925.1|145975|145875|47
1740729600000|2025-02-28 08:00:00|145979|145879|145945.1|145845.1|146046.9|145905.1|145930|145828.1|62
1740729900000|2025-02-28 08:05:00|145950.1|145850.1|145963|145863|145981.5|145881.5|145945.1|145845.1|33
1740730200000|2025-02-28 08:10:00|145960.1|145860.1|145950|145850|146006.1|145860.1|145912.5|145770.1|134
1740730500000|2025-02-28 08:15:00|145945|145845|145918.5|145718.5|145979.8|145845|145863.5|145717.5|120
1740730800000|2025-02-28 08:20:00|145868.5|145768.5|145910|145710|145942.5|145818.4|145850.5|145699.5|77
1740731100000|2025-02-28 08:25:00|145910.1|145710.1|145847|145747|145915.5|145765.5|145826.1|145681.5|89
1740731400000|2025-02-28 08:30:00|145846|145746|145855.5|145755.5|145855.5|145755.5|145836.5|145736.5|28
1740731700000|2025-02-28 08:35:00|145854.5|145754.5|145783.5|145583.5|145856|145756|145750|145582|107
1740732000000|2025-02-28 08:40:00|145782.5|145582.5|145908.5|145708.5|145908.5|145708.5|145781|145581|129
1740732300000|2025-02-28 08:45:00|145895.1|145695.1|145834.5|145634.5|145895.1|145695.1|145822.1|145622.1|97
1740732600000|2025-02-28 08:50:00|145835.5|145635.5|145779.1|145679.1|145835.5|145680.1|145772.1|145621.1|58
1740732900000|2025-02-28 08:55:00|145780.1|145680.1|145792.1|145692.1|145792.1|145692.1|145754.1|145654.1|53
1740733200000|2025-02-28 09:00:00|145791.5|145691.5|145688.5|145588.5|145791.5|145691.5|145637|145531.1|110
1740733500000|2025-02-28 09:05:00|145689.5|145589.5|145702|145602|145713.5|145613.5|145689.5|145589.5|137
1740733800000|2025-02-28 09:10:00|145700|145600|145756.5|145656.5|145763.5|145663.5|145700|145600|89
1740734100000|2025-02-28 09:15:00|145754|145654|145793.3|145693.3|145795.2|145695.2|145754|145654|158
1740734400000|2025-02-28 09:20:00|145793.4|145693.4|145792|145692|145811.5|145711.5|145791|145691|103
1740734700000|2025-02-28 09:25:00|145791|145691|145788.5|145688.5|145828.5|145728.5|145773|145673|152
1740735000000|2025-02-28 09:30:00|145789|145689|145817|145717|145817|145717|145776|145676|114
1740735300000|2025-02-28 09:35:00|145816.5|145716.5|145816|145716|145822|145722|145806.5|145706.5|115
1740735600000|2025-02-28 09:40:00|145814|145714|145810.5|145710.5|145820.5|145720.5|145806.5|145706.5|106
1740735900000|2025-02-28 09:45:00|145812.5|145712.5|145803.5|145703.5|145818|145718|145798.5|145698.5|92
1740736200000|2025-02-28 09:50:00|145805.5|145705.5|145808.5|145708.5|145810|145710|145798|145698|45
1740736500000|2025-02-28 09:55:00|145807.5|145707.5|145809|145709|145810.5|145710.5|145798.5|145698.5|34
1740736800000|2025-02-28 10:00:00|145810.5|145710.5|145810|145710|145812|145712|145806|145706|35
1740737100000|2025-02-28 10:05:00|145807.5|145707.5|145808.5|145708.5|145857.1|145713.5|145801|145657.1|81
1740737400000|2025-02-28 10:10:00|145805|145705|145812.5|145712.5|145830|145730|145805|145705|78
1740737700000|2025-02-28 10:15:00|145812|145712|145821.5|145721.5|145821.5|145721.5|145812|145712|10
1740738000000|2025-02-28 10:20:00|145831|145731|145886|145786|145891|145791|145831|145731|51
1740738300000|2025-02-28 10:25:00|145885|145785|145889|145789|145892|145792|145881|145781|100
1740738600000|2025-02-28 10:30:00|145890|145790|145872|145772|145890|145790|145866|145766|31
1740738900000|2025-02-28 10:35:00|145873|145773|145876|145776|145876|145776|145868.5|145768.5|29
1740739200000|2025-02-28 10:40:00|145877|145777|145856|145756|145878.5|145778.5|145850|145750|35
1740739500000|2025-02-28 10:45:00|145852.5|145752.5|145850.5|145750.5|145858.5|145758.5|145836|145736|70
1740739800000|2025-02-28 10:50:00|145850|145750|145872.5|145772.5|145878|145778|145848|145748|95
1740740100000|2025-02-28 10:55:00|145873.5|145773.5|145875.1|145775.1|145892.5|145792.5|145873|145773|85
1740740400000|2025-02-28 11:00:00|145873.1|145773.1|145881.1|145681.1|145926|145777|145873.1|145681|126
1740740700000|2025-02-28 11:05:00|145850.5|145650.5|145820.1|145620.1|145850.5|145650.5|145813.5|145613.5|75
1740741000000|2025-02-28 11:10:00|145821.1|145621.1|145835.1|145635.1|145837.1|145637.1|145813.5|145613.5|108
1740741300000|2025-02-28 11:15:00|145833.1|145633.1|145844.1|145644.1|145852.1|145652.1|145831.1|145631.1|68
1740741600000|2025-02-28 11:20:00|145843.1|145643.1|145771.5|145671.5|145844.5|145696|145771.5|145639.1|70
1740741900000|2025-02-28 11:25:00|145772|145672|145789|145689|145789|145689|145772|145672|78
1740742200000|2025-02-28 11:30:00|145794|145694|145775.1|145675.1|145794|145694|145766.5|145666.5|117
1740742500000|2025-02-28 11:35:00|145776.1|145676.1|145824.5|145724.5|145829|145729|145776.1|145676.1|90
1740742800000|2025-02-28 11:40:00|145825.5|145725.5|145769.5|145669.5|145826|145726|145762.4|145662.4|117
1740743100000|2025-02-28 11:45:00|145769.1|145669.1|145730|145630|145790.5|145690.5|145723.5|145623.5|105
1740743400000|2025-02-28 11:50:00|145726|145626|145719.5|145619.5|145731.5|145631.5|145715|145615|62
1740743700000|2025-02-28 11:55:00|145720.5|145620.5|145745.5|145645.5|145747.5|145647.5|145720.5|145620.5|125
1740744000000|2025-02-28 12:00:00|145747|145647|145717.5|145617.5|145747|145647|145717.5|145617.5|50
1740744300000|2025-02-28 12:05:00|145719|145619|145720|145620|145734|145634|145705|145605|36
1740744600000|2025-02-28 12:10:00|145720.5|145620.5|145731.5|145631.5|145738.5|145638.5|145710|145610|103
1740744900000|2025-02-28 12:15:00|145733.5|145633.5|145735|145635|145735|145635|145720|145620|46
1740745200000|2025-02-28 12:20:00|145735.5|145635.5|145779|145679|145824.5|145681.5|145731.5|145616|77
1740745500000|2025-02-28 12:25:00|145780|145680|145778.5|145678.5|145780|145680|145778.5|145678.5|5
1740745800000|2025-02-28 12:30:00|145779.5|145679.5|145798.5|145698.5|145798.5|145698.5|145773.5|145673.5|46
1740746100000|2025-02-28 12:35:00|145796.5|145696.5|145795|145695|145808.5|145708.5|145783.5|145683.5|27
1740746400000|2025-02-28 12:40:00|145794.5|145694.5|145755|145655|145794.5|145694.5|145749.5|145649.5|42
1740746700000|2025-02-28 12:45:00|145754.5|145654.5|145761|145661|145764|145664|145754.5|145654.5|81
1740747000000|2025-02-28 12:50:00|145760.5|145660.5|145795|145695|145805|145705|145756|145656|86
1740747300000|2025-02-28 12:55:00|145795.1|145695.1|145920|145820|145975.1|145825|145795|145680|117
1740747600000|2025-02-28 13:00:00|145919|145819|145853.5|145753.5|145921|145821|145849|145749|82
1740747900000|2025-02-28 13:05:00|145856|145756|145825.5|145725.5|145862.5|145762.5|145825|145725|104
1740748200000|2025-02-28 13:10:00|145825|145725|145815|145715|145826|145726|145806.5|145706.5|48
1740748500000|2025-02-28 13:15:00|145817|145717|145826.5|145726.5|145840|145740|145814.5|145714.5|125
1740748800000|2025-02-28 13:20:00|145827|145727|145865.5|145765.5|145865.5|145765.5|145814|145714|72
1740749100000|2025-02-28 13:25:00|145866.1|145766.1|146070.1|145710.1|146070.1|145786.1|145866.1|145695.9|77
1740749400000|2025-02-28 13:30:00|146070|145710|145938.5|145838.5|146070|145848.1|145937.5|145710|37
1740749700000|2025-02-28 13:35:00|145937|145837|145891|145791|145937.5|145837.5|145884|145784|109
1740750000000|2025-02-28 13:40:00|145887|145787|145876.5|145776.5|145902.5|145802.5|145876.5|145776.5|86
1740750300000|2025-02-28 13:45:00|145872.5|145772.5|145842.5|145742.5|145872.5|145772.5|145836|145736|48
1740750600000|2025-02-28 13:50:00|145841|145741|145840|145740|145878|145778|145836.5|145736.5|72
1740750900000|2025-02-28 13:55:00|145839|145739|145852|145752|145853.5|145753.5|145833.5|145733.5|66
1740751200000|2025-02-28 14:00:00|145846|145746|145885|145785|145886|145786|145838.5|145738.5|77
1740751500000|2025-02-28 14:05:00|145883.5|145783.5|145879|145779|145885|145785|145865.5|145765.5|46
1740751800000|2025-02-28 14:10:00|145878|145778|145879|145779|145899.5|145799.5|145873.5|145773.5|111
1740752100000|2025-02-28 14:15:00|145878.5|145778.5|145876.5|145776.5|145889|145789|145874.5|145774.5|115
1740752400000|2025-02-28 14:20:00|145874.5|145774.5|145865.5|145765.5|145880|145780|145856|145756|67
1740752700000|2025-02-28 14:25:00|145867.5|145767.5|145866|145766|145875|145775|145861.5|145761.5|102
1740753000000|2025-02-28 14:30:00|145866.5|145766.5|145932.5|145832.5|145958.3|145832.5|145865|145755.6|209
1740753300000|2025-02-28 14:35:00|146002.4|145802.4|146023.1|145823.1|146027.1|145827.1|145975.1|145775.1|148
1740753600000|2025-02-28 14:40:00|146024.1|145824.1|146144.9|145784.9|146156.1|145879.5|145993|145777.8|172
1740753900000|2025-02-28 14:45:00|146103.7|145826|145993|145893|146103.9|145927.5|145992|145825.1|175
1740754200000|2025-02-28 14:50:00|145992.5|145892.5|146008|145908|146013|145913|145957|145857|110
1740754500000|2025-02-28 14:55:00|146006.5|145906.5|146010.5|145910.5|146018|145918|146000|145900|134
1740754800000|2025-02-28 15:00:00|146012|145912|146125.1|145925.1|146128.3|145973.1|145946|145846|146
1740755100000|2025-02-28 15:05:00|146125.5|145925.5|146095|145995|146196.2|146017.5|146094.8|145925.1|187
1740755400000|2025-02-28 15:10:00|146094|145994|146014|145914|146097.5|145997.5|146013|145913|169
1740755700000|2025-02-28 15:15:00|146014.5|145914.5|145978|145878|146024.1|145924.1|145968.5|145868.5|112
1740756000000|2025-02-28 15:20:00|145979|145879|145999|145899|146007|145907|145977.5|145877.5|129
1740756300000|2025-02-28 15:25:00|146000|145900|145965|145865|146000|145900|145962.5|145862.5|87
1740756600000|2025-02-28 15:30:00|145969|145869|145872.5|145772.5|145974|145874|145867.5|145767.5|114
1740756900000|2025-02-28 15:35:00|145870|145770|145850|145750|145870|145770|145835|145735|16
1740757200000|2025-02-28 15:40:00|145858|145758|145885|145785|145885|145785|145858|145758|5
1740757500000|2025-02-28 15:45:00|145887.5|145787.5|145870|145770|145910|145810|145862.8|145762.8|52
1740757800000|2025-02-28 15:50:00|145865|145765|145870|145770|145873.5|145773.5|145865|145765|8
1740758100000|2025-02-28 15:55:00|145874.5|145774.5|145904.5|145804.5|145915.5|145815.5|145870|145770|91
1740758400000|2025-02-28 16:00:00|145904.1|145804.1|145855|145755|145924.1|145824.1|145855|145755|184
1740758700000|2025-02-28 16:05:00|145850|145750|145767|145667|145850|145750|145766|145666|71
1740759000000|2025-02-28 16:10:00|145766|145666|145784.5|145684.5|145802.1|145702.1|145760|145660|109
1740759300000|2025-02-28 16:15:00|145782.5|145682.5|145817.5|145717.5|145823.1|145723.1|145776.5|145676.5|113
1740759600000|2025-02-28 16:20:00|145818.5|145718.5|145756.5|145656.5|145830|145730|145754.5|145654.5|54
1740759900000|2025-02-28 16:25:00|145757.5|145657.5|145805|145705|145805|145705|145755|145655|74
1740760200000|2025-02-28 16:30:00|145805.5|145705.5|145804.5|145704.5|145815|145715|145778|145678|164
1740760500000|2025-02-28 16:35:00|145804|145704|145790.5|145690.5|145816.5|145716.5|145740.5|145640.5|114
1740760800000|2025-02-28 16:40:00|145789.5|145689.5|145787|145687|145821|145721|145740|145640|115
1740761100000|2025-02-28 16:45:00|145773.8|145673.8|145765|145665|145773.8|145673.8|145760.5|145660.5|65
1740761400000|2025-02-28 16:50:00|145764|145664|145740|145640|145764.5|145664.5|145740|145640|21
1740761700000|2025-02-28 16:55:00|145743.5|145643.5|145701|145601|145763.5|145663.5|145696|145596|79
1740762000000|2025-02-28 17:00:00|145686|145586|145677.8|145577.8|145747.5|145647.5|145669|145569|38
1740762300000|2025-02-28 17:05:00|145678|145578|145675.1|145575.1|145685|145585|145665|145565|31
1740762600000|2025-02-28 17:10:00|145681.6|145581.6|145670|145570|145681.6|145581.6|145670|145570|39
1740762900000|2025-02-28 17:15:00|145673.5|145573.5|145702|145602|145705|145605|145673.5|145573.5|48
1740763200000|2025-02-28 17:20:00|145700|145600|145676.5|145576.5|145735|145635|145675|145575|173
1740763500000|2025-02-28 17:25:00|145675|145575|145672|145572|145681.5|145581.5|145665|145565|58
1740763800000|2025-02-28 17:30:00|145672.1|145572.1|145672.4|145572.4|145699.5|145599.5|145672.1|145572.1|117
1740764100000|2025-02-28 17:35:00|145665.1|145565.1|145678.5|145578.5|145697.5|145597.5|145665.1|145565.1|77
1740764400000|2025-02-28 17:40:00|145680.1|145580.1|145703.1|145603.1|145705.9|145605.9|145678.1|145578.1|104
1740764700000|2025-02-28 17:45:00|145714.5|145614.5|145728.5|145628.5|145730.5|145630.5|145700.1|145600.1|92
1740765000000|2025-02-28 17:50:00|145730.5|145630.5|145724.5|145624.5|145732.5|145632.5|145724.1|145624.1|32
1740765300000|2025-02-28 17:55:00|145730.1|145630.1|145766.1|145666.1|145808.6|145680.1|145730.1|145608.6|65
1740765600000|2025-02-28 18:00:00|145761.1|145661.1|145757.5|145657.5|145761.1|145661.1|145757.5|145657.5|3
1740765900000|2025-02-28 18:05:00|145756.5|145656.5|145730.5|145630.5|145756.5|145656.5|145721.5|145621.5|69
1740766200000|2025-02-28 18:10:00|145732.1|145632.1|145712.5|145612.5|145755.1|145655.1|145712.5|145612.5|117
1740766500000|2025-02-28 18:15:00|145715.1|145615.1|146140.1|145824.6|146144.3|145824.6|145714.1|145581|110
1740766800000|2025-02-28 18:20:00|146150.1|145834.6|146005.5|145805.5|146180.1|145864.6|145917.7|145717.7|179
1740767100000|2025-02-28 18:25:00|146013.5|145813.5|145906.1|145806.1|146015|145866.5|145905.5|145805.5|237
1740767400000|2025-02-28 18:30:00|145905.1|145805.1|145923.5|145823.5|146015.1|145877.5|145904.1|145718.5|151
1740767700000|2025-02-28 18:35:00|145923|145823|145894|145794|145943.5|145824.1|145859.1|145712|189
1740768000000|2025-02-28 18:40:00|145895.5|145795.5|145981.5|145781.5|145994.4|145841.1|145879.5|145773.4|192
1740768300000|2025-02-28 18:45:00|145984.5|145784.5|145968.1|145768.1|145990.4|145790.4|145964.5|145764.5|235
1740768600000|2025-02-28 18:50:00|145971.5|145771.5|145986.1|145786.1|145990.4|145790.4|145955.7|145755.7|177
1740768900000|2025-02-28 18:55:00|145984.1|145784.1|146047.5|145947.5|146098|145949|145982.1|145782.1|216
1740769200000|2025-02-28 19:00:00|146052|145952|146115.1|145915.1|146117.5|145954.5|146045.4|145894.7|211
1740769500000|2025-02-28 19:05:00|146114.5|145914.5|146002.5|145902.5|146117.5|145917.5|145999.1|145865.1|130
1740769800000|2025-02-28 19:10:00|146000.5|145900.5|145988.1|145888.1|146007.1|145907.1|145986.5|145886.5|37
1740770100000|2025-02-28 19:15:00|145988.5|145888.5|145982.1|145882.1|145993.1|145893.1|145971.1|145871.1|99
1740770400000|2025-02-28 19:20:00|145983.5|145883.5|145979.1|145879.1|146002.1|145902.1|145977.1|145877.1|95
1740770700000|2025-02-28 19:25:00|145977.1|145877.1|146010.5|145910.5|146011.5|145911.5|145977.1|145877.1|58
1740771000000|2025-02-28 19:30:00|146008.5|145908.5|145991.1|145791.1|146014.4|145908.5|145963.5|145789.1|130
1740771300000|2025-02-28 19:35:00|145988.5|145788.5|145963.5|145763.5|145990.5|145790.5|145951.7|145751.7|55
1740771600000|2025-02-28 19:40:00|145965.1|145765.1|145976|145776|145995.4|145795.4|145959|145759|171
1740771900000|2025-02-28 19:45:00|145978.5|145778.5|145972.5|145772.5|145981|145781|145967.4|145767.4|61
1740772200000|2025-02-28 19:50:00|145969.5|145769.5|145990.5|145790.5|145990.5|145790.5|145966.9|145766.9|32
1740772500000|2025-02-28 19:55:00|145991.5|145791.5|146056|145856|146062.5|145862.4|145991.5|145791.5|29
1740772800000|2025-02-28 20:00:00|146054|145854|146042|145842|146059.5|145859.5|146042|145842|9
1740773100000|2025-02-28 20:05:00|146044.5|145844.5|146031.4|145831.4|146044.5|145844.5|146031.4|145831.4|7
1740773400000|2025-02-28 20:10:00|146033.5|145833.5|146011|145811|146059.4|145854.4|146003.7|145800.6|67
1740773700000|2025-02-28 20:15:00|146010.5|145810.5|146014.9|145814.9|146018|145818|146008.5|145808.5|25
1740774000000|2025-02-28 20:20:00|146015.5|145815.5|146009.1|145809.1|146020|145820|146009.1|145809.1|34
1740774300000|2025-02-28 20:25:00|146012.1|145812.1|146011.5|145811.5|146017.1|145817.1|146009.1|145809.1|39
1740774600000|2025-02-28 20:30:00|146064.4|145804.3|146092.5|145816.2|146096.5|145830.5|146024.6|145779.6|158
1740774900000|2025-02-28 20:35:00|146069.8|145793.5|146058.1|145858.1|146110.6|145858.1|146053.4|145793.4|89
1740775200000|2025-02-28 20:40:00|146057.5|145857.5|146064.1|145854.7|146095.4|145857.7|146042.3|145806.6|50
1740775500000|2025-02-28 20:45:00|146067.1|145857.7|146022.3|145812.9|146070.1|145860.7|146022.3|145812.9|65
1740775800000|2025-02-28 20:50:00|146048.1|145838.7|146082.8|145817.9|146082.8|145841.7|146022.3|145803.2|35
1740776100000|2025-02-28 20:55:00|146084.8|145819.9|146036.8|145811.9|146186.6|145986.6|146025.3|145772.9|152
1740776400000|2025-02-28 21:00:00|146007.3|145797.9|146066.4|145861.3|146161.4|145861.3|146007.3|145751.4|84
1740776700000|2025-02-28 21:05:00|146122.1|145824.7|146035|145835|146122.1|145851.5|146033|145824.7|8
1740777000000|2025-02-28 21:10:00|146022.5|145822.5|146050.2|145725.1|146071.9|145822.5|146013.1|145723.1|53
1740777300000|2025-02-28 21:15:00|146067.6|145707.6|145987.7|145787.7|146067.7|145787.7|145987.7|145707.6|5
1740777600000|2025-02-28 21:20:00|146010.4|145810.4|146030.4|145830.4|146030.4|145830.4|145990.7|145790.7|5
1740777900000|2025-02-28 21:25:00|146007.7|145807.7|146022.5|145822.5|146024.5|145824.5|145998.7|145798.7|9
1740778200000|2025-02-28 21:30:00|146025.1|145825.1|146054.5|145770.3|146064.5|145825.1|146007.6|145760.3|5
1740778500000|2025-02-28 21:35:00|146092.4|145732.4|146092.4|145732.4|146092.4|145732.4|146092.4|145732.4|1
1740963600000|2025-03-03 01:00:00|145775|145675|145728.5|145628.5|145785.5|145675|145728.5|145580|45
1740963900000|2025-03-03 01:05:00|145670|145570|145576.5|145476.5|145707.8|145586.3|145576.5|145476.5|42
1740964200000|2025-03-03 01:10:00|145581.1|145481.1|145545|145445|145597.2|145481.1|145543.5|145393.2|28
1740964500000|2025-03-03 01:15:00|145608.8|145408.8|145687.2|145487.2|145692.3|145505|145565.1|145408.8|42
1740964800000|2025-03-03 01:20:00|145681.2|145481.2|145643.1|145543.1|145795.4|145600|145601.2|145451.2|53
1740965100000|2025-03-03 01:25:00|145644.5|145544.5|145709.8|145509.8|145709.8|145559.8|145643.5|145509.8|9
1740965400000|2025-03-03 01:30:00|145651.2|145551.2|145823.8|145493.8|145823.8|145571.8|145648.5|145477.2|37
1740965700000|2025-03-03 01:35:00|145824.8|145494.8|145802.3|145602.3|145828.8|145654|145731.5|145494.8|11
1740966000000|2025-03-03 01:40:00|145804.8|145604.8|145806.8|145606.8|145806.8|145606.8|145804.8|145604.8|2
1740966300000|2025-03-03 01:45:00|145807.8|145607.8|145720.5|145620.5|145807.8|145668.8|145720.5|145599.5|11
1740966600000|2025-03-03 01:50:00|145719.5|145619.5|145655.5|145555.5|145734.1|145619.5|145651.5|145534|77
1740966900000|2025-03-03 01:55:00|145656.5|145556.5|145761.8|145561.8|145761.8|145562.1|145656.5|145501.2|23
1740967200000|2025-03-03 02:00:00|145778.8|145578.8|145801.2|145601.2|145801.8|145629.5|145727.1|145577.1|30
1740967500000|2025-03-03 02:05:00|145800|145600|145727|145527|145800|145650.1|145719|145521.3|39
1740967800000|2025-03-03 02:10:00|145726|145526|145629.1|145529.1|145726|145553.5|145627.5|145482.5|58
1740968100000|2025-03-03 02:15:00|145630|145530|145765.3|145565.3|145799.4|145596|145628.5|145475.2|93
1740968400000|2025-03-03 02:20:00|145765.2|145565.2|145764.2|145564.2|145765.2|145565.2|145764.2|145564.2|2
1740968700000|2025-03-03 02:25:00|145700.1|145600.1|145734|145634|145782.1|145634|145700.1|145570.1|15
1740969000000|2025-03-03 02:30:00|145732.5|145632.5|145777.8|145577.8|145809.8|145651.5|145710.5|145548.5|74
1740969300000|2025-03-03 02:35:00|145721.2|145621.2|145781.2|145581.2|145785.8|145624.8|145721.2|145567.1|19
1740969600000|2025-03-03 02:40:00|145782.8|145582.8|145781.2|145581.2|145790.8|145640.5|145740.5|145581.2|18
1740969900000|2025-03-03 02:45:00|145715.5|145615.5|145749.5|145649.5|145811.8|145660.1|145712.1|145577.8|77
1740970200000|2025-03-03 02:50:00|145753.1|145653.1|145749|145649|145761.8|145661.8|145747.1|145647.1|110
1740970500000|2025-03-03 02:55:00|145750.5|145650.5|145806.5|145706.5|145881.8|145733.5|145749|145649|56
1740970800000|2025-03-03 03:00:00|145805.5|145705.5|145860.1|145760.1|145901.8|145760.1|145805|145671.8|84
1740971100000|2025-03-03 03:05:00|145860|145760|145905|145805|145915.1|145815.1|145860|145760|120
1740971400000|2025-03-03 03:10:00|145889.5|145789.5|145921.2|145721.2|145929.8|145789.5|145799.2|145650.2|87
1740971700000|2025-03-03 03:15:00|145923.8|145723.8|145931.5|145831.5|145987.5|145833.5|145899|145721.2|86
1740972000000|2025-03-03 03:20:00|145930|145830|145881.5|145781.5|145945.3|145832.1|145873.5|145738.8|129
1740972300000|2025-03-03 03:25:00|145882.1|145782.1|145859|145759|145884|145784|145855|145755|104
1740972600000|2025-03-03 03:30:00|145856.5|145756.5|145861.5|145761.5|145861.5|145761.5|145824|145724|113
1740972900000|2025-03-03 03:35:00|145862.5|145762.5|145869|145769|145871.8|145771.8|145837.1|145737.1|53
1740973200000|2025-03-03 03:40:00|145858.2|145758.2|145866.8|145766.8|145910.8|145766.8|145844.2|145699.8|21
1740973500000|2025-03-03 03:45:00|145868.8|145768.8|145871.8|145771.8|145873.1|145773.1|145861.2|145761.2|44
1740973800000|2025-03-03 03:50:00|145870|145770|145900.5|145700.5|145921.8|145782.1|145857|145700.5|62
1740974100000|2025-03-03 03:55:00|145900|145700|145813.1|145713.1|145904.5|145749.5|145813.1|145684.1|50
1740974400000|2025-03-03 04:00:00|145801.5|145701.5|145760.5|145660.5|145826.5|145701.5|145758.5|145624|47
1740974700000|2025-03-03 04:05:00|145761|145661|145761|145661|145762.5|145662.5|145760.5|145660.5|17
1740975000000|2025-03-03 04:10:00|145759.5|145659.5|145745.1|145645.1|145760.1|145660.1|145745.1|145645.1|14
1740975300000|2025-03-03 04:15:00|145746.5|145646.5|145809|145709|145811.5|145711.5|145746.5|145646.5|40
1740975600000|2025-03-03 04:20:00|145809.5|145709.5|145815.1|145715.1|145816.4|145716.4|145785.2|145685.2|23
1740975900000|2025-03-03 04:25:00|145814.5|145714.5|145818.5|145718.5|145818.5|145718.5|145814.1|145714.1|22
1740976200000|2025-03-03 04:30:00|145817.5|145717.5|145818.5|145718.5|145820.5|145720.5|145816.5|145716.5|34
1740976500000|2025-03-03 04:35:00|145818.1|145718.1|145821|145721|145821.5|145721.5|145787|145687|23
1740976800000|2025-03-03 04:40:00|145821.5|145721.5|145836|145736|145837.5|145737.5|145821.5|145721.5|23
1740977100000|2025-03-03 04:45:00|145837.1|145737.1|145840|145740|145840|145740|145835.3|145735.3|38
1740977400000|2025-03-03 04:50:00|145845|145745|145889.8|145789.8|145889.8|145789.8|145845|145745|17
1740977700000|2025-03-03 04:55:00|145885.1|145785.1|145883.5|145783.5|145889.1|145789.1|145878|145778|31
1740978000000|2025-03-03 05:00:00|145884|145784|145927.8|145827.8|145928.2|145828.2|145884|145784|49
1740978300000|2025-03-03 05:05:00|145921.3|145821.3|145895|145795|145931.8|145831.8|145891.2|145791.2|51
1740978600000|2025-03-03 05:10:00|145896.1|145796.1|145848.5|145748.5|145907.8|145796.1|145835.1|145690.3|61
1740978900000|2025-03-03 05:15:00|145846|145746|145840.5|145740.5|145851.5|145751.5|145791.5|145691.5|54
1740979200000|2025-03-03 05:20:00|145843|145743|145855|145755|145855|145755|145843|145743|9
1740979500000|2025-03-03 05:25:00|145865|145765|145868.5|145768.5|145869.5|145769.5|145865|145765|12
1740979800000|2025-03-03 05:30:00|145869.2|145769.2|145837|145737|145869.5|145769.5|145823.5|145723.5|51
1740980100000|2025-03-03 05:35:00|145836|145736|145856.1|145756.1|145856.1|145756.1|145836|145736|48
1740980400000|2025-03-03 05:40:00|145852.2|145752.2|145856.1|145756.1|145929.8|145779|145840.1|145718.2|40
1740980700000|2025-03-03 05:45:00|145856|145756|145855.5|145755.5|145912.2|145766|145847.5|145712.1|47
1740981000000|2025-03-03 05:50:00|145855.3|145755.3|145913.5|145813.5|145973.5|145813.5|145851.2|145736.5|65
1740981300000|2025-03-03 05:55:00|145914|145814|145830.1|145730.1|145914|145814|145830|145730|32
1740981600000|2025-03-03 06:00:00|145828.5|145728.5|145854|145754|145854.5|145754.5|145828.5|145728.5|19
1740981900000|2025-03-03 06:05:00|145853|145753|145858.8|145758.8|145859.1|145759.1|145840.5|145740.5|41
1740982200000|2025-03-03 06:10:00|145855.1|145755.1|145930.1|145830.1|145987.5|145840.1|145855.1|145735.2|59
1740982500000|2025-03-03 06:15:00|145931.1|145831.1|145907.1|145807.1|145932.1|145832.1|145861.1|145761.1|73
1740982800000|2025-03-03 06:20:00|145908.5|145808.5|145923.5|145823.5|145926.1|145826.1|145908.5|145808.5|64
1740983100000|2025-03-03 06:25:00|145924|145824|145922.1|145822.1|145925|145825|145898.5|145798.5|52
1740983400000|2025-03-03 06:30:00|145921|145821|145901|145801|145961.2|145821|145895|145759.2|38
1740983700000|2025-03-03 06:35:00|145898.5|145798.5|145927.1|145827.1|145928.5|145828.5|145894.7|145794.7|44
1740984000000|2025-03-03 06:40:00|145925.5|145825.5|145934.1|145834.1|145948.1|145848.1|145925|145825|38
1740984300000|2025-03-03 06:45:00|145935.5|145835.5|145884.1|145784.1|145941.5|145841.5|145877.1|145777.1|110
1740984600000|2025-03-03 06:50:00|145891.5|145791.5|145857|145757|145910.8|145793|145854.3|145710.8|74
1740984900000|2025-03-03 06:55:00|145855.8|145755.8|145856.1|145756.1|145910.5|145772.5|145840|145698.5|56
1740985200000|2025-03-03 07:00:00|145855.5|145755.5|145860.3|145760.3|145917.9|145767.6|145837.5|145715.3|83
1740985500000|2025-03-03 07:05:00|145860.1|145760.1|145973.1|145773.1|145981.5|145815.1|145858.5|145758.5|39
1740985800000|2025-03-03 07:10:00|145973.5|145773.5|145932|145832|145973.5|145835|145889.5|145759.1|92
1740986100000|2025-03-03 07:15:00|145931.5|145831.5|145932|145832|145935|145835|145913.1|145813.1|60
1740986400000|2025-03-03 07:20:00|145930.1|145830.1|145891|145791|145930.1|145830.1|145866.5|145766.5|68
1740986700000|2025-03-03 07:25:00|145891.1|145791.1|145879.5|145779.5|145911|145811|145871.5|145771.5|41
1740987000000|2025-03-03 07:30:00|145880.5|145780.5|145870|145770|145909.8|145780.5|145851.5|145708.8|73
1740987300000|2025-03-03 07:35:00|145871.5|145771.5|145951.3|145751.3|145961.8|145815.3|145870|145751.3|48
1740987600000|2025-03-03 07:40:00|145958.8|145758.8|145870.8|145770.8|145958.8|145800|145851.3|145712.8|73
1740987900000|2025-03-03 07:45:00|145861.3|145761.3|145938.8|145738.8|145940.8|145794.8|145850.5|145709.8|93
1740988200000|2025-03-03 07:50:00|145940.8|145740.8|145879.3|145779.3|145949.8|145798.5|145854.3|145740.8|83
1740988500000|2025-03-03 07:55:00|145886.1|145786.1|145844.2|145744.2|145893.8|145793.8|145835.8|145735.8|72
1740988800000|2025-03-03 08:00:00|145844.5|145744.5|145805|145705|145850.1|145750.1|145805|145705|76
1740989100000|2025-03-03 08:05:00|145804|145704|145793|145693|145804|145704|145762.1|145662.1|62
1740989400000|2025-03-03 08:10:00|145793.5|145693.5|145841.8|145741.8|145898.8|145746.5|145793.5|145693.5|39
1740989700000|2025-03-03 08:15:00|145840.8|145740.8|145841|145741|145862.5|145762.5|145825.3|145725.3|63
1740990000000|2025-03-03 08:20:00|145841.5|145741.5|145942.5|145842.5|145942.5|145842.5|145841.5|145741.5|85
1740990300000|2025-03-03 08:25:00|145943|145843|145928.5|145828.5|145986|145886|145925|145825|62
1740990600000|2025-03-03 08:30:00|145928.1|145828.1|145940|145840|145962.5|145862.5|145928.1|145828.1|64
1740990900000|2025-03-03 08:35:00|145942|145842|145932|145832|145942|145842|145917.5|145817.5|82
1740991200000|2025-03-03 08:40:00|145933.5|145833.5|145906.5|145806.5|145940|145840|145900.5|145800.5|21
1740991500000|2025-03-03 08:45:00|145905|145805|145830|145730|145909|145809|145818|145718|76
1740991800000|2025-03-03 08:50:00|145833.5|145733.5|145839.5|145739.5|145872|145772|145833.5|145733.5|74
1740992100000|2025-03-03 08:55:00|145834.5|145734.5|145874|145774|145885.5|145785.5|145798.5|145698.5|156
1740992400000|2025-03-03 09:00:00|145871.1|145771.1|145838|145738|145888.4|145788.4|145838|145738|107
1740992700000|2025-03-03 09:05:00|145838.5|145738.5|145836.5|145736.5|145839|145739|145821.5|145721.5|27
1740993000000|2025-03-03 09:10:00|145837|145737|145836.5|145736.5|145842.5|145742.5|145830|145730|48
1740993300000|2025-03-03 09:15:00|145837.5|145737.5|145854|145754|145860|145760|145790|145642.2|55
1740993600000|2025-03-03 09:20:00|145854.5|145754.5|145838|145738|145859|145759|145834|145734|105
1740993900000|2025-03-03 09:25:00|145837.5|145737.5|145830|145730|145840.5|145740.5|145822|145722|73
1740994200000|2025-03-03 09:30:00|145833|145733|145822.5|145722.5|145858|145758|145822.5|145722.5|51
1740994500000|2025-03-03 09:35:00|145823|145723|145817|145717|145838|145738|145813|145713|62
1740994800000|2025-03-03 09:40:00|145815|145715|145861.5|145761.5|145870|145770|145814|145714|93
1740995100000|2025-03-03 09:45:00|145862|145762|145888.5|145688.5|145890|145762|145833|145678.5|33
1740995400000|2025-03-03 09:50:00|145886.5|145686.5|145823|145623|145889|145689|145823|145623|42
1740995700000|2025-03-03 09:55:00|145818|145618|145755|145555|145818|145618|145737|145537|74
1740996000000|2025-03-03 10:00:00|145760|145560|145741.1|145541.1|145760.1|145560.1|145730|145530|50
1740996300000|2025-03-03 10:05:00|145715.1|145515.1|145770.1|145570.1|145770.1|145570.1|145714.5|145514.5|53
1740996600000|2025-03-03 10:10:00|145767.5|145567.5|145808.1|145608.1|145811.5|145663.5|145732.5|145567.5|71
1740996900000|2025-03-03 10:15:00|145809.1|145609.1|145753.5|145553.5|145811.1|145611.1|145753.5|145553.5|84
1740997200000|2025-03-03 10:20:00|145761.1|145561.1|145741.5|145641.5|145779.1|145657.5|145725|145561.1|63
1740997500000|2025-03-03 10:25:00|145740.5|145640.5|145749|145649|145762|145662|145738|145638|53
1740997800000|2025-03-03 10:30:00|145740|145640|145726|145626|145740|145640|145721|145621|12
1740998100000|2025-03-03 10:35:00|145735|145635|145728.5|145628.5|145735|145635|145703|145603|34
1740998400000|2025-03-03 10:40:00|145728|145628|145725|145625|145737|145637|145709.5|145609.5|58
1740998700000|2025-03-03 10:45:00|145723|145623|145710|145610|145723.2|145623.2|145705|145605|60
1740999000000|2025-03-03 10:50:00|145705|145605|145713.5|145613.5|145715|145615|145695.5|145595.5|16
1740999300000|2025-03-03 10:55:00|145714.5|145614.5|145676|145576|145719|145619|145670|145570|30
1740999600000|2025-03-03 11:00:00|145675.5|145575.5|145729.5|145629.5|145733|145633|145675.5|145575.5|16
1740999900000|2025-03-03 11:05:00|145732|145632|145727.5|145627.5|145732.5|145632.5|145713.5|145613.5|32
1741000200000|2025-03-03 11:10:00|145726.5|145626.5|145727|145627|145730.5|145630.5|145719|145619|17
1741000500000|2025-03-03 11:15:00|145727.5|145627.5|145745|145645|145748.5|145648.5|145722.5|145622.5|27
1741000800000|2025-03-03 11:20:00|145744.5|145644.5|145712.5|145612.5|145746|145646|145711|145611|42
1741001100000|2025-03-03 11:25:00|145711|145611|145753|145653|145753|145653|145711|145611|39
1741001400000|2025-03-03 11:30:00|145757.5|145657.5|145804|145704|145805|145705|145757.5|145657.5|16
1741001700000|2025-03-03 11:35:00|145803.5|145703.5|145839.5|145739.5|145840.1|145740.1|145794|145694|18
1741002000000|2025-03-03 11:40:00|145839|145739|145804.5|145704.5|145845.5|145745.5|145799.5|145699.5|26
1741002300000|2025-03-03 11:45:00|145805.5|145705.5|145796.1|145696.1|145805.5|145705.5|145796.1|145696.1|9
1741002600000|2025-03-03 11:50:00|145793.1|145693.1|145835.1|145635.1|145865.1|145732.1|145791.5|145635.1|47
1741002900000|2025-03-03 11:55:00|145837.1|145637.1|145766.5|145566.5|145840.1|145640.1|145766.5|145566.5|35
1741003200000|2025-03-03 12:00:00|145765.5|145565.5|145717.1|145617.1|145765.5|145629.1|145683|145560.5|82
1741003500000|2025-03-03 12:05:00|145718.1|145618.1|145717.5|145617.5|145741.1|145641.1|145711.5|145611.5|56
1741003800000|2025-03-03 12:10:00|145715.5|145615.5|145718.5|145618.5|145746.5|145646.5|145675.5|145575.5|121
1741004100000|2025-03-03 12:15:00|145718|145618|145710|145610|145736.5|145636.5|145710|145610|75
1741004400000|2025-03-03 12:20:00|145711.5|145611.5|145689.5|145589.5|145730|145630|145679|145579|78
1741004700000|2025-03-03 12:25:00|145689|145589|145660|145560|145689.5|145589.5|145652.5|145552.5|47
1741005000000|2025-03-03 12:30:00|145659.5|145559.5|145671.5|145571.5|145675.5|145575.5|145658.5|145558.5|115
1741005300000|2025-03-03 12:35:00|145672|145572|145544|145444|145674|145574|145543.5|145443.5|103
1741005600000|2025-03-03 12:40:00|145552|145452|145599.1|145499.1|145641.5|145506.2|145547|145425.5|151
1741005900000|2025-03-03 12:45:00|145602.1|145502.1|145572.1|145472.1|145604.5|145504.5|145565.1|145465.1|85
1741006200000|2025-03-03 12:50:00|145571.1|145471.1|145565.1|145465.1|145592.5|145492.5|145550.1|145450.1|101
1741006500000|2025-03-03 12:55:00|145566.1|145466.1|145575|145475|145601|145501|145565|145465|72
1741006800000|2025-03-03 13:00:00|145570|145470|145605|145505|145608|145508|145570|145470|74
1741007100000|2025-03-03 13:05:00|145606|145506|145654.5|145554.5|145654.5|145554.5|145605|145505|66
1741007400000|2025-03-03 13:10:00|145655.1|145555.1|145655.5|145555.5|145656.1|145556.1|145652.5|145552.5|21
1741007700000|2025-03-03 13:15:00|145660|145560|145652.5|145552.5|145685.5|145585.5|145651.1|145551.1|73
1741008000000|2025-03-03 13:20:00|145651.1|145551.1|145680|145480|145684.5|145551.1|145601.1|145440|85
1741008300000|2025-03-03 13:25:00|145677|145477|145620.1|145520.1|145677|145528.3|145615.1|145464.5|37
1741008600000|2025-03-03 13:30:00|145621.5|145521.5|145613.1|145513.1|145622.1|145522.1|145605.1|145505.1|63
1741008900000|2025-03-03 13:35:00|145612.5|145512.5|145631.5|145531.5|145632.1|145532.1|145609.5|145509.5|54
1741009200000|2025-03-03 13:40:00|145631.1|145531.1|145612.5|145512.5|145632.1|145532.1|145612.5|145512.5|70
1741009500000|2025-03-03 13:45:00|145613.1|145513.1|145571.5|145471.5|145614.1|145514.1|145570.1|145470.1|53
1741009800000|2025-03-03 13:50:00|145572.1|145472.1|145566.1|145466.1|145586.5|145486.5|145562.1|145462.1|100
1741010100000|2025-03-03 13:55:00|145568.5|145468.5|145574.1|145474.1|145602.1|145502.1|145568.5|145468.5|100
1741010400000|2025-03-03 14:00:00|145573.5|145473.5|145573.1|145473.1|145584|145484|145560|145460|85
1741010700000|2025-03-03 14:05:00|145573.5|145473.5|145573|145473|145573.5|145473.5|145560.1|145460.1|32
1741011000000|2025-03-03 14:10:00|145568|145468|145573.5|145473.5|145586.5|145486.5|145560.1|145460.1|70
1741011300000|2025-03-03 14:15:00|145572.5|145472.5|145571|145471|145584.8|145484.8|145570|145470|109
1741011600000|2025-03-03 14:20:00|145571.5|145471.5|145584|145384|145588|145471.5|145512.2|145362.2|138
1741011900000|2025-03-03 14:25:00|145584.9|145384.9|145477.1|145377.1|145586.1|145435.9|145472.5|145372.5|92
1741012200000|2025-03-03 14:30:00|145476.5|145376.5|145435.1|145335.1|145476.5|145376.5|145417.5|145317.5|83
1741012500000|2025-03-03 14:35:00|145436.1|145336.1|145467|145367|145467.5|145367.5|145435.1|145335.1|68
1741012800000|2025-03-03 14:40:00|145517.1|145317.1|145697.2|145337.2|145705.1|145370|145505.1|145305.1|64
1741013100000|2025-03-03 14:45:00|145677.2|145317.2|145431.1|145331.1|145677.2|145387.5|145418|145225.2|99
1741013400000|2025-03-03 14:50:00|145430.5|145330.5|145529.5|145329.5|145545.1|145383.2|145427.9|145297.7|132
1741013700000|2025-03-03 14:55:00|145527.1|145327.1|145810.1|145450.1|145810.1|145502.8|145527.1|145327.1|120
1741014000000|2025-03-03 15:00:00|145825.1|145465.1|145520.1|145420.1|145825.1|145515|145520|145376.5|126
1741014300000|2025-03-03 15:05:00|145521.5|145421.5|145526.1|145426.1|145565.1|145465.1|145515|145415|155
1741014600000|2025-03-03 15:10:00|145525.1|145425.1|145535.1|145435.1|145536.5|145436.5|145502.5|145402.5|82
1741014900000|2025-03-03 15:15:00|145537.5|145437.5|145578.5|145378.5|145580.5|145437.5|145495.1|145365|80
1741015200000|2025-03-03 15:20:00|145578.1|145378.1|145585.3|145385.3|145585.5|145385.5|145565.1|145365.1|55
1741015500000|2025-03-03 15:25:00|145585.1|145385.1|145510|145310|145585.5|145385.5|145477.5|145240.6|51
1741015800000|2025-03-03 15:30:00|145505.2|145305.2|145511.5|145311.5|145512.5|145356.1|145425.5|145252.5|112
1741016100000|2025-03-03 15:35:00|145512.5|145312.5|145530.1|145330.1|145536|145336|145505.1|145305.1|117
1741016400000|2025-03-03 15:40:00|145529.5|145329.5|145420|145320|145529.5|145400|145415.1|145315.1|65
1741016700000|2025-03-03 15:45:00|145426.2|145326.2|145387.5|145287.5|145426.2|145326.2|145360|145260|85
1741017000000|2025-03-03 15:50:00|145386|145286|145409.1|145309.1|145418.5|145318.5|145375|145275|84
1741017300000|2025-03-03 15:55:00|145410.1|145310.1|145525|145425|145572.9|145425.5|145410.1|145310.1|73
1741017600000|2025-03-03 16:00:00|145513.5|145413.5|145476.5|145376.5|145522|145422|145466.5|145366.5|94
1741017900000|2025-03-03 16:05:00|145469.1|145369.1|145498.5|145398.5|145531.1|145404|145419.5|145301.3|91
1741018200000|2025-03-03 16:10:00|145495.5|145395.5|145510|145410|145525|145425|145490|145390|34
1741018500000|2025-03-03 16:15:00|145515|145415|145533.2|145433.2|145536.5|145436.5|145510|145410|86
1741018800000|2025-03-03 16:20:00|145533.6|145433.6|145515|145315|145533.6|145433.6|145465|145311.1|76
1741019100000|2025-03-03 16:25:00|145516|145316|145530|145330|145545.1|145345.1|145515|145315|81
1741019400000|2025-03-03 16:30:00|145525|145325|145535|145335|145537|145337|145525|145325|73
1741019700000|2025-03-03 16:35:00|145530|145330|145545|145345|145550|145350|145530|145330|61
1741020000000|2025-03-03 16:40:00|145495.1|145395.1|145495.1|145395.1|145496.1|145396.1|145490.1|145390.1|62
1741020300000|2025-03-03 16:45:00|145494.1|145394.1|145492.5|145392.5|145495.5|145395.5|145485.1|145385.1|57
1741020600000|2025-03-03 16:50:00|145485.1|145385.1|145439.1|145339.1|145485.1|145385.1|145425|145325|54
1741020900000|2025-03-03 16:55:00|145448.1|145348.1|145615.1|145415.1|145630.1|145430.1|145439.1|145339.1|87
1741021200000|2025-03-03 17:00:00|145626.1|145426.1|145599|145399|145626.1|145426.1|145573|145373|44
1741021500000|2025-03-03 17:05:00|145598|145398|145491.5|145391.5|145600.5|145459|145491.5|145391.5|74
1741021800000|2025-03-03 17:10:00|145492.5|145392.5|145508.5|145408.5|145510|145410|145492.5|145392.5|33
1741022100000|2025-03-03 17:15:00|145508|145408|145520|145420|145521.5|145421.5|145490|145390|99
1741022400000|2025-03-03 17:20:00|145520.5|145420.5|145523|145423|145527.5|145427.5|145519|145419|33
1741022700000|2025-03-03 17:25:00|145525|145425|145523.5|145423.5|145525.5|145425.5|145519.5|145419.5|31
1741023000000|2025-03-03 17:30:00|145522.5|145422.5|145523.1|145423.1|145530.1|145430.1|145510.7|145410.7|64
1741023300000|2025-03-03 17:35:00|145522.1|145422.1|145521.1|145421.1|145525.1|145425.1|145518.1|145418.1|56
1741023600000|2025-03-03 17:40:00|145520.1|145420.1|145522.1|145422.1|145530.1|145430.1|145518.5|145418.5|81
1741023900000|2025-03-03 17:45:00|145523.1|145423.1|145503.5|145403.5|145532.5|145432.5|145499.5|145399.5|58
1741024200000|2025-03-03 17:50:00|145504|145404|145512.4|145412.4|145527.8|145427.8|145502.2|145402.2|39
1741024500000|2025-03-03 17:55:00|145511|145411|145503.7|145403.7|145512.4|145412.4|145499|145399|68
1741024800000|2025-03-03 18:00:00|145506|145406|145498.5|145398.5|145519.4|145419.4|145498|145398|97
1741025100000|2025-03-03 18:05:00|145498.2|145398.2|145497.5|145397.5|145499.8|145399.8|145497.2|145397.2|61
1741025400000|2025-03-03 18:10:00|145497|145397|145538|145338|145564.8|145409.8|145495.5|145338|110
1741025700000|2025-03-03 18:15:00|145535.4|145335.4|145542.5|145342.5|145542.5|145342.5|145535|145335|86
1741026000000|2025-03-03 18:20:00|145544|145344|145540|145340|145550|145350|145540|145340|11
1741026300000|2025-03-03 18:25:00|145541|145341|145560|145360|145560|145360|145540|145340|38
1741026600000|2025-03-03 18:30:00|145556|145356|145495.1|145395.1|145560|145405.1|145489|145338.2|69
1741026900000|2025-03-03 18:35:00|145493.5|145393.5|145500.5|145400.5|145501.5|145401.5|145480.1|145380.1|87
1741027200000|2025-03-03 18:40:00|145501.5|145401.5|145500.5|145400.5|145505.1|145405.1|145499.5|145399.5|14
1741027500000|2025-03-03 18:45:00|145501.5|145401.5|145527.2|145327.2|145604.9|145405.1|145365|145165|106
1741027800000|2025-03-03 18:50:00|145529.1|145325.2|145565.1|145365.1|145575.1|145375.1|145527.2|145325.2|120
1741028100000|2025-03-03 18:55:00|145575.1|145375.1|145544|145444|145575.1|145454.4|145512|145358.7|89
1741028400000|2025-03-03 19:00:00|145553.6|145453.6|145561.6|145461.6|145563.8|145463.8|145527.8|145427.8|79
1741028700000|2025-03-03 19:05:00|145562.2|145462.2|145565.6|145465.6|145574.1|145474.1|145548.9|145448.9|105
1741029000000|2025-03-03 19:10:00|145563.8|145463.8|145542.2|145442.2|145568.7|145468.7|145538.6|145438.6|84
1741029300000|2025-03-03 19:15:00|145543.2|145443.2|145554.6|145454.6|145554.6|145454.6|145522.8|145422.8|45
1741029600000|2025-03-03 19:20:00|145554.7|145454.7|145539.8|145439.8|145554.7|145454.7|145528.2|145428.2|85
1741029900000|2025-03-03 19:25:00|145540.6|145440.6|145550.8|145450.8|145550.8|145450.8|145531.8|145431.8|61
1741030200000|2025-03-03 19:30:00|145549.2|145449.2|145549.5|145449.5|145550|145450|145537.8|145437.8|36
1741030500000|2025-03-03 19:35:00|145550|145450|145545.6|145445.6|145576.8|145476.8|145545.6|145445.6|12
1741030800000|2025-03-03 19:40:00|145544.8|145444.8|145519.1|145419.1|145545.6|145445.6|145516|145416|16
1741031100000|2025-03-03 19:45:00|145519.9|145419.9|145519.9|145419.9|145527|145427|145516.6|145416.6|29
1741031400000|2025-03-03 19:50:00|145549.9|145449.9|145668.3|145468.3|145787.2|145610|145549.9|145422.9|88
1741031700000|2025-03-03 19:55:00|145675.6|145460.9|145660.8|145460.8|145717.9|145581.3|145651.8|145448.5|77
1741032000000|2025-03-03 20:00:00|145661.6|145461.6|145903.8|145648.6|145956.3|145664.9|145661.6|145461.6|74
1741032300000|2025-03-03 20:05:00|145893.8|145658.6|145856.9|145656.9|145967.2|145767.2|145843.8|145606.2|104
1741032600000|2025-03-03 20:10:00|145862.2|145662.2|145849.1|145649.1|145890|145690|145849|145649|158
1741032900000|2025-03-03 20:15:00|145848.2|145648.2|145867.6|145667.6|145876.3|145676.3|145798|145598|134
1741033200000|2025-03-03 20:20:00|145868.8|145668.8|145890|145690|145893.8|145693.8|145862.8|145662.8|84
1741033500000|2025-03-03 20:25:00|145876.5|145676.5|145899.8|145699.8|145938.5|145738.5|145870|145670|125
1741033800000|2025-03-03 20:30:00|145904.2|145704.2|145907.8|145707.8|145912.5|145712.5|145896.8|145696.8|115
1741034100000|2025-03-03 20:35:00|145909.4|145709.4|145918.2|145718.2|146002.2|145754.2|145902.8|145698.8|123
1741034400000|2025-03-03 20:40:00|145912.8|145712.8|146136.3|145776.3|146136.3|145794.9|145912.8|145684.5|48
1741034700000|2025-03-03 20:45:00|146134.9|145777.6|146115.1|145803.2|146156.3|145814.9|146097.5|145777.6|18
1741035000000|2025-03-03 20:50:00|146125.1|145793.2|146076.1|145776.4|146125.1|145825.3|146027|145732.9|45
1741035300000|2025-03-03 20:55:00|146040.3|145812.1|145962.9|145762.9|146040.3|145812.1|145962.8|145747.4|25
1741035600000|2025-03-03 21:00:00|145966.8|145758.9|145956.1|145728.2|145977.1|145763.2|145902.5|145702.5|55
1741035900000|2025-03-03 21:05:00|145946.1|145738.2|145944.2|145744.2|145947.2|145747.2|145935.9|145731.9|17
1741036200000|2025-03-03 21:10:00|145948.1|145740.2|145948.1|145740.2|145948.1|145740.2|145948.1|145740.2|1
1741036500000|2025-03-03 21:15:00|145979.4|145708.9|145930|145705|145979.4|145719.7|145930|145705|4
1741036800000|2025-03-03 21:20:00|145915|145690|145915.1|145674.6|145923.1|145690|145915|145672.6|4
1741037100000|2025-03-03 21:25:00|145913.1|145672.6|145943.9|145583.9|145943.9|145672.6|145909.1|145583.9|4
1741050000000|2025-03-04 01:00:00|145622.7|145522.7|145702|145602|145728|145628|145621.3|145521.3|302
1741050300000|2025-03-04 01:05:00|145701.5|145601.5|145677|145577|145708|145608|145639.3|145539.3|343
1741050600000|2025-03-04 01:10:00|145676.5|145576.5|145620.5|145520.5|145677|145577|145599.6|145499.6|346
1741050900000|2025-03-04 01:15:00|145624.6|145524.6|145580|145480|145630.5|145530.5|145518.5|145418.5|344
1741051200000|2025-03-04 01:20:00|145580.5|145480.5|145584.1|145484.1|145591.7|145491.7|145512|145412|422
1741051500000|2025-03-04 01:25:00|145581.1|145481.1|145587.1|145487.1|145616|145516|145554.5|145454.5|383
1741051800000|2025-03-04 01:30:00|145584.1|145484.1|145502.1|145402.1|145608.1|145508.1|145442.3|145342.3|473
1741052100000|2025-03-04 01:35:00|145501.5|145401.5|145556.5|145456.5|145605.5|145505.5|145487|145387|486
1741052400000|2025-03-04 01:40:00|145553.5|145453.5|145488.5|145388.5|145583.1|145483.1|145460|145360|406
1741052700000|2025-03-04 01:45:00|145488|145388|145481.5|145381.5|145505.1|145405.1|145432.5|145332.5|333
1741053000000|2025-03-04 01:50:00|145487.5|145387.5|145446.5|145346.5|145540.1|145440.1|145438|145338|396
1741053300000|2025-03-04 01:55:00|145451.5|145351.5|145525.8|145425.8|145578|145478|145430|145330|405
1741053600000|2025-03-04 02:00:00|145524.1|145424.1|145565.7|145465.7|145574|145474|145495|145395|411
1741053900000|2025-03-04 02:05:00|145567.1|145467.1|145571.4|145471.4|145579.8|145479.8|145530|145430|353
1741054200000|2025-03-04 02:10:00|145572.5|145472.5|145559.7|145459.7|145593.1|145493.1|145549.6|145449.6|299
1741054500000|2025-03-04 02:15:00|145558.5|145458.5|145628.9|145528.9|145653.5|145553.5|145558.5|145458.5|343
1741054800000|2025-03-04 02:20:00|145626.7|145526.7|145587.9|145487.9|145628.1|145528.1|145579.8|145479.8|307
1741055100000|2025-03-04 02:25:00|145586.9|145486.9|145578.2|145478.2|145613.1|145513.1|145560.1|145460.1|262
1741055400000|2025-03-04 02:30:00|145578.4|145478.4|145525.1|145425.1|145579.7|145479.7|145516|145416|308
1741055700000|2025-03-04 02:35:00|145526.1|145426.1|145574.5|145474.5|145585.5|145485.5|145515.5|145415.5|288
1741056000000|2025-03-04 02:40:00|145574.9|145474.9|145567|145467|145588.9|145488.9|145554.5|145454.5|239
1741056300000|2025-03-04 02:45:00|145567.5|145467.5|145569.5|145469.5|145596|145496|145560|145460|218
1741056600000|2025-03-04 02:50:00|145569.7|145469.7|145688.5|145588.5|145695.1|145595.1|145560.5|145460.5|322
1741056900000|2025-03-04 02:55:00|145689.5|145589.5|145739.5|145639.5|145772.1|145672.1|145689.5|145589.5|342
1741057200000|2025-03-04 03:00:00|145741|145641|145704.9|145604.9|145750|145650|145667.5|145567.5|322
1741057500000|2025-03-04 03:05:00|145704.5|145604.5|145694.3|145594.3|145725.2|145625.2|145658|145558|292
1741057800000|2025-03-04 03:10:00|145694.7|145594.7|145721|145621|145747.7|145647.7|145694.7|145594.7|300
1741058100000|2025-03-04 03:15:00|145720|145620|145642.4|145542.4|145733|145633|145633.5|145533.5|295
1741058400000|2025-03-04 03:20:00|145642.9|145542.9|145624.7|145524.7|145672|145572|145616.1|145516.1|275
1741058700000|2025-03-04 03:25:00|145617.4|145517.4|145631.5|145531.5|145635|145535|145588.1|145488.1|255
1741059000000|2025-03-04 03:30:00|145644|145544|145661.5|145561.5|145669.6|145569.6|145621.5|145521.5|265
1741059300000|2025-03-04 03:35:00|145662|145562|145684.1|145584.1|145711.9|145611.9|145661.5|145561.5|247
1741059600000|2025-03-04 03:40:00|145683.5|145583.5|145727.9|145627.9|145735|145635|145683.5|145583.5|283
1741059900000|2025-03-04 03:45:00|145730.4|145630.4|145726.5|145626.5|145745|145645|145710|145610|203
1741060200000|2025-03-04 03:50:00|145729|145629|145735.1|145635.1|145758.9|145658.9|145722.1|145622.1|220
1741060500000|2025-03-04 03:55:00|145739.6|145639.6|145779.9|145679.9|145788.8|145688.8|145733.1|145633.1|224
1741060800000|2025-03-04 04:00:00|145779.8|145679.8|145808.5|145708.5|145832.4|145732.4|145763|145663|356
1741061100000|2025-03-04 04:05:00|145807.5|145707.5|145807.1|145707.1|145816.1|145716.1|145791.5|145691.5|254
1741061400000|2025-03-04 04:10:00|145806.5|145706.5|145819.8|145719.8|145825.5|145725.5|145802.5|145702.5|269
1741061700000|2025-03-04 04:15:00|145818.8|145718.8|145810|145710|145846.1|145746.1|145809|145709|226
1741062000000|2025-03-04 04:20:00|145810.5|145710.5|145758.1|145658.1|145819.8|145719.8|145757.5|145657.5|322
1741062300000|2025-03-04 04:25:00|145758.5|145658.5|145796.5|145696.5|145809.9|145709.9|145750.7|145650.7|205
1741062600000|2025-03-04 04:30:00|145796.1|145696.1|145811.1|145711.1|145828.5|145728.5|145796.1|145696.1|228
1741062900000|2025-03-04 04:35:00|145811|145711|145815|145715|145836.7|145736.7|145807.9|145707.9|167
1741063200000|2025-03-04 04:40:00|145816|145716|145827.5|145727.5|145843.5|145743.5|145800.9|145700.9|228
1741063500000|2025-03-04 04:45:00|145833|145733|145870.5|145770.5|145877|145777|145825.5|145725.5|262
1741063800000|2025-03-04 04:50:00|145869.6|145769.6|145890.9|145790.9|145923|145823|145859.4|145759.4|231
1741064100000|2025-03-04 04:55:00|145896.1|145796.1|145911.5|145811.5|145911.5|145811.5|145875|145775|182
1741064400000|2025-03-04 05:00:00|145912|145812|145878.4|145778.4|146012|145912|145861.5|145761.5|558
1741064700000|2025-03-04 05:05:00|145878.6|145778.6|145848|145748|145892|145792|145830.1|145730.1|348
1741065000000|2025-03-04 05:10:00|145850|145750|145855.1|145755.1|145868|145768|145827|145727|303
1741065300000|2025-03-04 05:15:00|145850.7|145750.7|145863.1|145763.1|145885.1|145785.1|145839.1|145739.1|242
1741065600000|2025-03-04 05:20:00|145858.1|145758.1|145863.5|145763.5|145876|145776|145849|145749|239
1741065900000|2025-03-04 05:25:00|145868|145768|145900.3|145800.3|145909.3|145809.3|145855|145755|207
1741066200000|2025-03-04 05:30:00|145901.5|145801.5|145779.5|145679.5|145901.5|145801.5|145741.1|145641.1|326
1741066500000|2025-03-04 05:35:00|145778.5|145678.5|145817.1|145717.1|145831.5|145731.5|145722.5|145622.5|334
1741066800000|2025-03-04 05:40:00|145813.1|145713.1|145834.5|145734.5|145843.5|145743.5|145785.1|145685.1|254
1741067100000|2025-03-04 05:45:00|145832|145732|145850.6|145750.6|145868.3|145768.3|145813|145713|244
1741067400000|2025-03-04 05:50:00|145851.1|145751.1|145836.1|145736.1|145858.5|145758.5|145815|145715|151
1741067700000|2025-03-04 05:55:00|145836.5|145736.5|145907.3|145807.3|145912.1|145812.1|145836.1|145736.1|256
1741068000000|2025-03-04 06:00:00|145908.7|145808.7|145957|145857|145957|145857|145875.1|145775.1|230
1741068300000|2025-03-04 06:05:00|145955.5|145855.5|145971.9|145871.9|146005.2|145905.2|145943.5|145843.5|267
1741068600000|2025-03-04 06:10:00|145972.8|145872.8|146027.1|145927.1|146038.5|145938.5|145965.1|145865.1|271
1741068900000|2025-03-04 06:15:00|146026.5|145926.5|145954.5|145854.5|146026.5|145926.5|145945.1|145845.1|298
1741069200000|2025-03-04 06:20:00|145955|145855|145945.1|145845.1|145980.5|145880.5|145918.5|145818.5|276
1741069500000|2025-03-04 06:25:00|145945.5|145845.5|146009.5|145909.5|146016.5|145916.5|145942.5|145842.5|298
1741069800000|2025-03-04 06:30:00|146010.4|145910.4|145991.6|145891.6|146036.6|145936.6|145977.1|145877.1|217
1741070100000|2025-03-04 06:35:00|145988.2|145888.2|145972.5|145872.5|145999|145899|145970.5|145870.5|52
1741070400000|2025-03-04 06:40:00|145976.1|145876.1|146027.5|145927.5|146064.1|145940|145976.1|145840.7|81
1741070700000|2025-03-04 06:45:00|146037|145937|146013.8|145913.8|146089.5|145940.5|146013.6|145875|72
1741071000000|2025-03-04 06:50:00|146014.7|145914.7|145985|145885|146015.9|145915.9|145960.1|145860.1|53
1741071300000|2025-03-04 06:55:00|145985.1|145885.1|145945|145845|146009.8|145885.1|145945|145803.4|11
1741071600000|2025-03-04 07:00:00|145940.1|145840.1|145860.2|145760.2|145951.6|145840.1|145860.2|145740.2|100
1741071900000|2025-03-04 07:05:00|145859.8|145759.8|145860|145760|145870.2|145770.2|145841.2|145741.2|40
1741072200000|2025-03-04 07:10:00|145860.1|145760.1|145875|145775|145925.1|145800.1|145860.1|145708.5|126
1741072500000|2025-03-04 07:15:00|145874.5|145774.5|145870|145770|145890.3|145790.3|145870|145770|67
1741072800000|2025-03-04 07:20:00|145867|145767|145896.5|145796.5|145896.5|145796.5|145837|145737|83
1741073100000|2025-03-04 07:25:00|145917|145817|145933.5|145833.5|145940|145840|145895.9|145795.9|37
1741073400000|2025-03-04 07:30:00|145934.5|145834.5|145880.7|145780.7|145934.5|145834.5|145875.1|145775.1|102
1741073700000|2025-03-04 07:35:00|145878.5|145778.5|145875.1|145775.1|145905|145805|145856.5|145756.5|76
1741074000000|2025-03-04 07:40:00|145875|145775|145860.1|145760.1|145888.8|145788.8|145860.1|145760.1|74
1741074300000|2025-03-04 07:45:00|145856.5|145756.5|145835.1|145735.1|145878.6|145778.6|145835.1|145735.1|106
1741074600000|2025-03-04 07:50:00|145835|145735|145805|145705|145923.6|145752.5|145805|145665|127
1741074900000|2025-03-04 07:55:00|145810|145710|145868.6|145768.6|145870.8|145770.8|145810|145710|90
1741075200000|2025-03-04 08:00:00|145863.7|145763.7|145932.5|145832.5|145980.6|145845.5|145840|145704.6|150
1741075500000|2025-03-04 08:05:00|145935.1|145835.1|145929.9|145829.9|145991.6|145871.6|145900|145755|86
1741075800000|2025-03-04 08:10:00|145930.3|145830.3|145938.8|145838.8|145982.6|145838.8|145900|145770.2|95
1741076100000|2025-03-04 08:15:00|145939.5|145839.5|145981.3|145781.3|145981.3|145845.1|145900|145757.1|54
1741076400000|2025-03-04 08:20:00|145980.2|145780.2|145875.5|145775.5|145980.2|145825.1|145872.4|145772.4|47
1741076700000|2025-03-04 08:25:00|145876.6|145776.6|145855.6|145655.6|145932.6|145779.6|145817|145635.4|129
1741077000000|2025-03-04 08:30:00|145853.4|145653.4|145863|145763|145882|145782|145815|145653.4|59
1741077300000|2025-03-04 08:35:00|145863.5|145763.5|145861|145761|145893.5|145793.5|145853|145753|71
1741077600000|2025-03-04 08:40:00|145860.5|145760.5|145795|145695|145872|145772|145791|145691|79
1741077900000|2025-03-04 08:45:00|145793|145693|145829|145729|145838.5|145738.5|145786.5|145686.5|99
1741078200000|2025-03-04 08:50:00|145828|145728|145835|145735|145857.5|145757.5|145785|145685|97
1741078500000|2025-03-04 08:55:00|145861.5|145761.5|145815|145715|145868.5|145768.5|145805|145705|72
1741078800000|2025-03-04 09:00:00|145816.5|145716.5|145791.5|145691.5|145821.5|145721.5|145753.5|145653.5|116
1741079100000|2025-03-04 09:05:00|145792|145692|145718.5|145618.5|145792|145692|145665.8|145565.8|130
1741079400000|2025-03-04 09:10:00|145725|145625|145765|145665|145765.5|145665.5|145717|145617|84
1741079700000|2025-03-04 09:15:00|145765.5|145665.5|145799|145699|145812.5|145712.5|145765.5|145665.5|83
1741080000000|2025-03-04 09:20:00|145799.5|145699.5|145800|145700|145801.1|145701.1|145798|145698|56
1741080300000|2025-03-04 09:25:00|145810|145710|145786|145686|145817.5|145717.5|145783|145683|49
1741080600000|2025-03-04 09:30:00|145785|145685|145770|145670|145789|145689|145760|145660|44
1741080900000|2025-03-04 09:35:00|145755.5|145655.5|145745|145645|145765|145665|145730.8|145630.8|93
1741081200000|2025-03-04 09:40:00|145742.5|145642.5|145750.5|145650.5|145783.5|145683.5|145738.5|145638.5|131
1741081500000|2025-03-04 09:45:00|145751|145651|145715|145615|145751|145651|145654.8|145554.8|108
1741081800000|2025-03-04 09:50:00|145715.5|145615.5|145770|145670|145780|145680|145715.5|145615.5|84
1741082100000|2025-03-04 09:55:00|145766|145666|145785|145685|145790|145690|145746.5|145646.5|44
1741082400000|2025-03-04 10:00:00|145790|145690|145810|145710|145827.5|145727.5|145780|145680|113
1741082700000|2025-03-04 10:05:00|145815|145715|145810|145710|145855.5|145755.5|145784.5|145684.5|91
1741083000000|2025-03-04 10:10:00|145801|145701|145805|145705|145810|145710|145792|145692|37
1741083300000|2025-03-04 10:15:00|145806|145706|145781.1|145681.1|145815.1|145715.1|145776.5|145676.5|63
1741083600000|2025-03-04 10:20:00|145781.5|145681.5|145820.1|145720.1|145833.1|145733.1|145781.5|145681.5|109
1741083900000|2025-03-04 10:25:00|145825.1|145725.1|145820.1|145720.1|145836.1|145736.1|145805.1|145705.1|22
1741084200000|2025-03-04 10:30:00|145820|145720|145804.9|145704.9|145820|145720|145802.5|145702.5|79
1741084500000|2025-03-04 10:35:00|145802.1|145702.1|145763.5|145663.5|145803.5|145703.5|145755.1|145655.1|113
1741084800000|2025-03-04 10:40:00|145763.1|145663.1|145770|145670|145780|145680|145750.1|145650.1|61
1741085100000|2025-03-04 10:45:00|145769|145669|145781.5|145681.5|145782.5|145682.5|145765|145665|67
1741085400000|2025-03-04 10:50:00|145781|145681|145785|145685|145785|145685|145780|145680|24
1741085700000|2025-03-04 10:55:00|145781.5|145681.5|145780|145680|145791.5|145691.5|145773|145673|44
1741086000000|2025-03-04 11:00:00|145781.5|145681.5|145780.5|145680.5|145788|145688|145780|145680|32
1741086300000|2025-03-04 11:05:00|145783|145683|145700|145600|145783.5|145683.5|145678|145578|56
1741086600000|2025-03-04 11:10:00|145698.1|145598.1|145718|145618|145718.5|145618.5|145689.9|145589.9|86
1741086900000|2025-03-04 11:15:00|145719|145619|145780.5|145680.5|145781.5|145681.5|145718|145618|146
1741087200000|2025-03-04 11:20:00|145781.5|145681.5|145722|145622|145800.5|145700.5|145721.5|145621.5|143
1741087500000|2025-03-04 11:25:00|145722.5|145622.5|145670|145570|145736|145636|145670|145570|139
1741087800000|2025-03-04 11:30:00|145671|145571|145702.5|145602.5|145729.5|145629.5|145671|145571|49
1741088100000|2025-03-04 11:35:00|145701|145601|145650.5|145550.5|145712|145612|145604.5|145504.5|106
1741088400000|2025-03-04 11:40:00|145650|145550|145647.1|145547.1|145651.5|145551.5|145640.1|145540.1|87
1741088700000|2025-03-04 11:45:00|145647.5|145547.5|145611.1|145511.1|145660.1|145560.1|145611.1|145511.1|53
1741089000000|2025-03-04 11:50:00|145611.5|145511.5|145445.1|145345.1|145611.5|145511.5|145439.1|145339.1|245
1741089300000|2025-03-04 11:55:00|145445.5|145345.5|145375|145275|145469.5|145369.5|145366|145266|181
1741089600000|2025-03-04 12:00:00|145382.5|145282.5|145425.5|145325.5|145440|145340|145371|145271|160
1741089900000|2025-03-04 12:05:00|145425|145325|145398|145298|145466.4|145366.4|145370.5|145270.5|191
1741090200000|2025-03-04 12:10:00|145402.5|145302.5|145376|145276|145404.5|145304.5|145360|145260|159
1741090500000|2025-03-04 12:15:00|145375|145275|145298|145198|145375|145275|145282|145182|163
1741090800000|2025-03-04 12:20:00|145298.5|145198.5|145240|145140|145298.5|145198.5|145214|145114|167
1741091100000|2025-03-04 12:25:00|145236.5|145136.5|145195|145095|145262|145162|145195|145095|121
1741091400000|2025-03-04 12:30:00|145196|145096|145327.5|145127.5|145332.6|145132.6|145185|145058.5|173
1741091700000|2025-03-04 12:35:00|145329.5|145129.5|145375|145175|145384.5|145184.5|145327.1|145127.1|45
1741092000000|2025-03-04 12:40:00|145370|145170|145365.1|145165.1|145421|145221|145365.1|145165.1|90
1741092300000|2025-03-04 12:45:00|145370.1|145170.1|145409.5|145209.5|145425|145225|145315|145115|106
1741092600000|2025-03-04 12:50:00|145409|145209|145370.1|145270.1|145430|145280.1|145355.1|145188.1|142
1741092900000|2025-03-04 12:55:00|145373.5|145273.5|145367.5|145267.5|145414|145280.1|145311.5|145159.5|197
1741093200000|2025-03-04 13:00:00|145368.1|145268.1|145416.5|145316.5|145470.5|145342.1|145368.1|145262.5|218
1741093500000|2025-03-04 13:05:00|145415.5|145315.5|145383.3|145283.3|145525.1|145369.1|145371.5|145269.5|250
1741093800000|2025-03-04 13:10:00|145384.7|145284.7|145460.2|145360.2|145487.5|145387.5|145378|145278|238
1741094100000|2025-03-04 13:15:00|145455|145355|145487.5|145387.5|145487.5|145387.5|145444.1|145344.1|185
1741094400000|2025-03-04 13:20:00|145489|145389|145613.5|145513.5|145650.1|145515.1|145489|145389|151
1741094700000|2025-03-04 13:25:00|145614.5|145514.5|145608|145508|145630.8|145530.8|145580|145480|133
1741095000000|2025-03-04 13:30:00|145608.5|145508.5|145621.5|145521.5|145631|145531|145592.5|145492.5|174
1741095300000|2025-03-04 13:35:00|145622.5|145522.5|145608.2|145508.2|145635.5|145535.5|145596.5|145496.5|183
1741095600000|2025-03-04 13:40:00|145608.5|145508.5|145611.5|145511.5|145679|145579|145606.8|145506.8|214
1741095900000|2025-03-04 13:45:00|145610|145510|145610.8|145510.8|145655.8|145555.8|145610|145510|111
1741096200000|2025-03-04 13:50:00|145597.4|145497.4|145380.5|145280.5|145620.1|145520.1|145380.5|145280.5|128
1741096500000|2025-03-04 13:55:00|145383.5|145283.5|145450.1|145350.1|145468.5|145368.5|145304.7|145148.5|246
1741096800000|2025-03-04 14:00:00|145515.6|145315.6|145400.1|145200.1|145574.2|145381.8|145361.1|145161.1|135
1741097100000|2025-03-04 14:05:00|145396.3|145196.3|145406.5|145306.5|145425.1|145313.5|145330|145187.1|157
1741097400000|2025-03-04 14:10:00|145405.5|145305.5|145508.5|145408.5|145511.5|145411.5|145400|145300|92
1741097700000|2025-03-04 14:15:00|145511|145411|145558.5|145458.5|145647.5|145458.5|145509|145359|90
1741098000000|2025-03-04 14:20:00|145571|145471|145602|145502|145608.5|145508.5|145556.5|145456.5|133
1741098300000|2025-03-04 14:25:00|145603|145503|145624.5|145424.5|145658.5|145530.1|145517|145317|160
1741098600000|2025-03-04 14:30:00|145623.1|145423.1|145614.5|145514.5|145675|145516.5|145567.5|145373.1|283
1741098900000|2025-03-04 14:35:00|145612.5|145512.5|145660.3|145560.3|145671|145571|145582.5|145482.5|192
1741099200000|2025-03-04 14:40:00|145660.1|145560.1|145725.1|145625.1|145834.5|145634.5|145621.5|145521.5|187
1741099500000|2025-03-04 14:45:00|145723.5|145623.5|145761|145561|145827.5|145679.5|145698.5|145498.5|145
1741099800000|2025-03-04 14:50:00|145756|145556|145690.1|145590.1|145760.5|145628.6|145652.1|145540|178
1741100100000|2025-03-04 14:55:00|145691.5|145591.5|145739.5|145639.5|145740|145640|145668.5|145568.5|140
1741100400000|2025-03-04 15:00:00|145744|145644|145708|145608|145773.5|145673.5|145700|145600|125
1741100700000|2025-03-04 15:05:00|145702.5|145602.5|145685|145585|145720|145620|145683.5|145583.5|76
1741101000000|2025-03-04 15:10:00|145687|145587|145710.6|145610.6|145724.4|145624.4|145664.5|145564.5|139
1741101300000|2025-03-04 15:15:00|145712.2|145612.2|145774|145674|145780.1|145680.1|145703.7|145603.7|131
1741101600000|2025-03-04 15:20:00|145773.5|145673.5|145830.1|145730.1|145860|145760|145773.5|145673.5|147
1741101900000|2025-03-04 15:25:00|145832.5|145732.5|145770.1|145670.1|145875.1|145775.1|145756|145656|107
1741102200000|2025-03-04 15:30:00|145775.1|145675.1|145770|145670|145806|145706|145767|145667|102
1741102500000|2025-03-04 15:35:00|145772|145672|145754.1|145654.1|145815.1|145715.1|145735|145635|120
1741102800000|2025-03-04 15:40:00|145755.1|145655.1|145790.1|145590.1|145824.5|145720.1|145739.5|145539.5|131
1741103100000|2025-03-04 15:45:00|145790|145590|145655.1|145555.1|145790.1|145605.5|145655|145531.5|98
1741103400000|2025-03-04 15:50:00|145654.9|145554.9|145719|145619|145725|145625|145654.1|145554.1|77
1741103700000|2025-03-04 15:55:00|145718.5|145618.5|145720|145620|145748.5|145648.5|145710|145610|55
1741104000000|2025-03-04 16:00:00|145725|145625|145714|145614|145725|145625|145704.5|145604.5|52
1741104300000|2025-03-04 16:05:00|145714.5|145614.5|145884.1|145784.1|145884.5|145784.5|145714.5|145614.5|105
1741104600000|2025-03-04 16:10:00|145883.5|145783.5|145838.5|145738.5|145883.5|145783.5|145803.1|145703.1|134
1741104900000|2025-03-04 16:15:00|145838|145738|145848|145748|145900|145758|145824.5|145664|95
1741105200000|2025-03-04 16:20:00|145846|145746|145795.1|145595.1|145846|145746|145740|145540|116
1741105500000|2025-03-04 16:25:00|145796.1|145596.1|145799|145699|145838.1|145702.6|145771.5|145595.1|107
1741105800000|2025-03-04 16:30:00|145787.9|145687.9|145781.5|145681.5|145787.9|145687.9|145736.3|145636.3|142
1741106100000|2025-03-04 16:35:00|145782.5|145682.5|145730|145630|145785|145685|145705.1|145605.1|77
1741106400000|2025-03-04 16:40:00|145726.5|145626.5|145685|145585|145740|145640|145664.1|145564.1|62
1741106700000|2025-03-04 16:45:00|145680|145580|145695|145595|145706.5|145606.5|145680|145580|75
1741107000000|2025-03-04 16:50:00|145700|145600|145690|145590|145725|145625|145674|145574|57
1741107300000|2025-03-04 16:55:00|145690.1|145590.1|145690.1|145590.1|145697.5|145597.5|145680.1|145580.1|61
1741107600000|2025-03-04 17:00:00|145690|145590|145555.1|145455.1|145726|145590|145531.1|145431.1|146
1741107900000|2025-03-04 17:05:00|145550.1|145450.1|145585|145485|145605.1|145505.1|145545|145445|61
1741108200000|2025-03-04 17:10:00|145581.5|145481.5|145570|145470|145629.5|145481.5|145542.5|145345|80
1741108500000|2025-03-04 17:15:00|145565|145465|145622.3|145422.3|145645.1|145500.1|145565|145420.1|47
1741108800000|2025-03-04 17:20:00|145623.8|145423.8|145590.5|145390.5|145623.8|145423.8|145555.5|145355.5|45
1741109100000|2025-03-04 17:25:00|145586.9|145386.9|145578.5|145378.5|145587.3|145387.3|145575|145375|69
1741109400000|2025-03-04 17:30:00|145575|145375|145534.2|145334.2|145585.5|145385.5|145534.2|145334.2|30
1741109700000|2025-03-04 17:35:00|145533.2|145333.2|145550|145350|145552.2|145352.2|145508.8|145308.8|30
1741110000000|2025-03-04 17:40:00|145537.5|145337.5|145571.5|145371.5|145680.1|145480.1|145494|145294|208
1741110300000|2025-03-04 17:45:00|145575|145375|145566.2|145366.2|145606|145406|145541|145341|140
1741110600000|2025-03-04 17:50:00|145567.8|145367.8|145658.5|145458.5|145660|145460|145560.9|145360.9|143
1741110900000|2025-03-04 17:55:00|145655|145455|145697.2|145497.2|145700|145500|145655|145455|140
1741111200000|2025-03-04 18:00:00|145700|145500|145702.9|145502.9|145707.2|145507.2|145630|145430|155
1741111500000|2025-03-04 18:05:00|145710|145510|145530|145330|145710.1|145510.1|145506.3|145306.3|225
1741111800000|2025-03-04 18:10:00|145539.5|145339.5|145477.8|145277.8|145567.2|145367.2|145465.9|145265.9|264
1741112100000|2025-03-04 18:15:00|145477.2|145277.2|145482|145282|145511|145311|145452.9|145252.9|253
1741112400000|2025-03-04 18:20:00|145483|145283|145482.5|145282.5|145499.5|145299.5|145470.9|145270.9|207
1741112700000|2025-03-04 18:25:00|145480.5|145280.5|145537.2|145337.2|145547.2|145347.2|145479|145279|164
1741113000000|2025-03-04 18:30:00|145531.9|145331.9|145520|145320|145540|145340|145518.2|145318.2|47
1741113300000|2025-03-04 18:35:00|145515|145315|145515|145315|145547.2|145347.2|145500|145300|80
1741113600000|2025-03-04 18:40:00|145517|145317|145507.2|145307.2|145528.2|145328.2|145495|145295|95
1741113900000|2025-03-04 18:45:00|145500|145300|145487.2|145287.2|145515|145315|145481.9|145281.9|53
1741114200000|2025-03-04 18:50:00|145480.9|145280.9|145450|145250|145507.2|145307.2|145448|145248|42
1741114500000|2025-03-04 18:55:00|145435.5|145235.5|145437.2|145237.2|145438.2|145238.2|145415|145215|67
1741114800000|2025-03-04 19:00:00|145432.9|145232.9|145380|145180|145437.2|145237.2|145351.3|145151.3|73
1741115100000|2025-03-04 19:05:00|145379.5|145179.5|145380|145180|145397.2|145197.2|145370|145170|20
1741115400000|2025-03-04 19:10:00|145387.2|145187.2|145430|145230|145437.2|145237.2|145387.2|145187.2|44
1741115700000|2025-03-04 19:15:00|145437.2|145237.2|145393.8|145193.8|145439.2|145239.2|145390.4|145190.4|67
1741116000000|2025-03-04 19:20:00|145397.2|145197.2|145393.2|145193.2|145399.2|145199.2|145380|145180|54
1741116300000|2025-03-04 19:25:00|145392|145192|145392|145192|145437.2|145237.2|145385|145185|96
1741116600000|2025-03-04 19:30:00|145397.2|145197.2|145417.2|145217.2|145422.2|145222.2|145397.2|145197.2|26
1741116900000|2025-03-04 19:35:00|145411.8|145211.8|145392.8|145192.8|145417.2|145217.2|145392.8|145192.8|66
1741117200000|2025-03-04 19:40:00|145398.2|145198.2|145397.2|145197.2|145398.2|145198.2|145380|145180|11
1741117500000|2025-03-04 19:45:00|145381|145181|145365|145165|145410|145210|145365|145165|32
1741117800000|2025-03-04 19:50:00|145380|145180|145312.8|145112.8|145380|145180|145312.5|145112.5|83
1741118100000|2025-03-04 19:55:00|145312.9|145112.9|145287.2|145087.2|145327.2|145127.2|145279.7|145079.7|98
1741118400000|2025-03-04 20:00:00|145283.8|145083.8|145318.9|145118.9|145324.8|145120.2|145274.2|145074.2|88
1741118700000|2025-03-04 20:05:00|145317.9|145117.9|145297.2|145097.2|145317.9|145117.9|145291.2|145091.2|37
1741119000000|2025-03-04 20:10:00|145299.2|145099.2|145307.2|145107.2|145307.2|145107.2|145293.9|145093.9|13
1741119300000|2025-03-04 20:15:00|145302.8|145102.8|145221.2|145021.2|145307.2|145107.2|145213.8|145013.8|38
1741119600000|2025-03-04 20:20:00|145222.2|145022.2|145152.9|144952.9|145237.2|145037.2|145125|144925|45
1741119900000|2025-03-04 20:25:00|145151.9|144951.9|145187.2|144987.2|145187.2|144987.2|145125|144925|29
1741120200000|2025-03-04 20:30:00|145184.8|144984.8|145185.2|144985.2|145187.2|144987.2|145162.9|144962.9|20
1741120500000|2025-03-04 20:35:00|145198.5|144998.5|145187.2|144987.2|145200|145000|145176.9|144976.9|23
1741120800000|2025-03-04 20:40:00|145185.9|144985.9|145182.2|144982.2|145187.2|144987.2|145173.9|144973.9|29
1741121100000|2025-03-04 20:45:00|145181.9|144981.9|145192.5|144992.5|145192.5|144992.5|145137.5|144937.5|25
1741121400000|2025-03-04 20:50:00|145198.1|144998.1|145202.9|145002.9|145218.5|145018.5|145187.9|144977.9|32
1741121700000|2025-03-04 20:55:00|145205.2|145005.2|145244.9|145044.9|145251.2|145051.2|145199.9|144999.9|9
1741122000000|2025-03-04 21:00:00|145249.2|145049.2|145250.2|145050.2|145250.2|145050.2|145249.2|145049.2|2
1741122300000|2025-03-04 21:05:00|145251.2|145051.2|145252.9|145052.9|145258.2|145058.2|145251.2|145051.2|10
1741122600000|2025-03-04 21:10:00|145257.8|145047.9|145273.6|145052.1|145365.9|145137.2|145252.9|145034.6|25
1741122900000|2025-03-04 21:15:00|145314.3|145011.3|145300.6|144985.1|145321.5|145035|145270.6|144985.1|40
1741123200000|2025-03-04 21:20:00|145310.6|144975.1|145356.3|144996.3|145356.3|145050|145240.6|144922.8|14
1741124100000|2025-03-04 21:35:00|145342.9|144982.9|145342.9|144982.9|145342.9|144982.9|145342.9|144982.9|1
1741136400000|2025-03-05 01:00:00|145414.8|145314.8|145439.9|145339.9|145474.9|145374.9|145414|145314|292
1741136700000|2025-03-05 01:05:00|145440.2|145340.2|145413.4|145313.4|145440.2|145340.2|145404.7|145304.7|319
1741137000000|2025-03-05 01:10:00|145413.8|145313.8|145428.5|145328.5|145458.8|145358.8|145402.6|145302.6|269
1741137300000|2025-03-05 01:15:00|145423.5|145323.5|145321.3|145221.3|145428.5|145328.5|145294.8|145194.8|386
1741137600000|2025-03-05 01:20:00|145321.8|145221.8|145363.5|145263.5|145370.5|145270.5|145314.1|145214.1|343
1741137900000|2025-03-05 01:25:00|145363.1|145263.1|145410|145310|145421.1|145321.1|145349.5|145249.5|271
1741138200000|2025-03-05 01:30:00|145407.8|145307.8|145373.6|145273.6|145460.4|145360.4|145372.4|145272.4|495
1741138500000|2025-03-05 01:35:00|145374.5|145274.5|145380.2|145280.2|145382.5|145282.5|145334|145234|402
1741138800000|2025-03-05 01:40:00|145378.7|145278.7|145381.3|145281.3|145395.1|145295.1|145369|145269|276
1741139100000|2025-03-05 01:45:00|145390.5|145290.5|145365.5|145265.5|145402.9|145302.9|145331|145231|368
1741139400000|2025-03-05 01:50:00|145364.7|145264.7|145339.6|145239.6|145377.9|145277.9|145322.3|145222.3|276
1741139700000|2025-03-05 01:55:00|145339.2|145239.2|145383.5|145283.5|145389.5|145289.5|145330|145230|249
1741140000000|2025-03-05 02:00:00|145383|145283|145402.1|145302.1|145411|145311|145377|145277|366
1741140300000|2025-03-05 02:05:00|145400|145300|145379.1|145279.1|145435|145335|145379.1|145279.1|373
1741140600000|2025-03-05 02:10:00|145378.1|145278.1|145418.9|145318.9|145430|145330|145367.5|145267.5|225
1741140900000|2025-03-05 02:15:00|145418.8|145318.8|145378.5|145278.5|145428|145328|145357.5|145257.5|282
1741141200000|2025-03-05 02:20:00|145378|145278|145398.5|145298.5|145410.5|145310.5|145364.1|145264.1|398
1741141500000|2025-03-05 02:25:00|145388.5|145288.5|145444.5|145344.5|145462.5|145362.5|145388.5|145288.5|334
1741141800000|2025-03-05 02:30:00|145443.5|145343.5|145521.4|145421.4|145525.1|145425.1|145430.1|145330.1|262
1741142100000|2025-03-05 02:35:00|145521.5|145421.5|145474|145374|145538.5|145438.5|145471.4|145371.4|411
1741142400000|2025-03-05 02:40:00|145474.2|145374.2|145432.8|145332.8|145482.8|145382.8|145424.8|145324.8|329
1741142700000|2025-03-05 02:45:00|145433.5|145333.5|145460.1|145360.1|145471.1|145371.1|145411.1|145311.1|285
1741143000000|2025-03-05 02:50:00|145459.5|145359.5|145458|145358|145465.5|145365.5|145434.5|145334.5|251
1741143300000|2025-03-05 02:55:00|145458.4|145358.4|145650|145550|145660|145560|145455|145355|346
1741143600000|2025-03-05 03:00:00|145671.5|145571.5|145763.3|145663.3|145790.1|145690.1|145650|145550|489
1741143900000|2025-03-05 03:05:00|145763.8|145663.8|145793|145693|145873.3|145773.3|145763.3|145663.3|355
1741144200000|2025-03-05 03:10:00|145788.4|145688.4|145670.3|145570.3|145788.5|145688.5|145654.9|145554.9|355
1741144500000|2025-03-05 03:15:00|145670.4|145570.4|145752|145652|145757|145657|145653.3|145553.3|340
1741144800000|2025-03-05 03:20:00|145748|145648|145740.6|145640.6|145753|145653|145708.4|145608.4|290
1741145100000|2025-03-05 03:25:00|145749.6|145649.6|145693.3|145593.3|145751|145651|145672|145572|337
1741145400000|2025-03-05 03:30:00|145692.3|145592.3|145674.9|145574.9|145702.9|145602.9|145655|145555|329
1741145700000|2025-03-05 03:35:00|145673.5|145573.5|145671.3|145571.3|145695.9|145595.9|145661.9|145561.9|339
1741146000000|2025-03-05 03:40:00|145672.2|145572.2|145680|145580|145697.8|145597.8|145670.5|145570.5|243
1741146300000|2025-03-05 03:45:00|145679.8|145579.8|145611.6|145511.6|145688.8|145588.8|145549|145449|391
1741146600000|2025-03-05 03:50:00|145610.6|145510.6|145651.6|145551.6|145652.3|145552.3|145593.5|145493.5|382
1741146900000|2025-03-05 03:55:00|145648.6|145548.6|145630|145530|145650|145550|145605.7|145505.7|284
1741147200000|2025-03-05 04:00:00|145628.5|145528.5|145531.9|145431.9|145634|145534|145521.7|145421.7|378
1741147500000|2025-03-05 04:05:00|145532|145432|145483.5|145383.5|145561|145461|145476.1|145376.1|308
1741147800000|2025-03-05 04:10:00|145483.1|145383.1|145468.1|145368.1|145515.5|145415.5|145463.1|145363.1|265
1741148100000|2025-03-05 04:15:00|145465.5|145365.5|145475|145375|145481.5|145381.5|145426.1|145326.1|217
1741148400000|2025-03-05 04:20:00|145475.1|145375.1|145482.1|145382.1|145500.1|145400.1|145470.1|145370.1|177
1741148700000|2025-03-05 04:25:00|145481.1|145381.1|145478|145378|145486.1|145386.1|145466|145366|189
1741149000000|2025-03-05 04:30:00|145478.5|145378.5|145427.5|145327.5|145485.5|145385.5|145426.5|145326.5|245
1741149300000|2025-03-05 04:35:00|145427|145327|145419|145319|145468.5|145368.5|145416|145316|179
1741149600000|2025-03-05 04:40:00|145418.7|145318.7|145465|145365|145470|145370|145418.6|145318.6|123
1741149900000|2025-03-05 04:45:00|145465.5|145365.5|145495|145395|145511.5|145411.5|145445|145345|152
1741150200000|2025-03-05 04:50:00|145495.5|145395.5|145505|145405|145510.4|145410.4|145488.5|145388.5|166
1741150500000|2025-03-05 04:55:00|145504.5|145404.5|145488.5|145388.5|145505|145405|145474.5|145374.5|74
1741150800000|2025-03-05 05:00:00|145487|145387|145435|145335|145495|145395|145427.5|145327.5|100
1741151100000|2025-03-05 05:05:00|145433.5|145333.5|145435|145335|145448.9|145348.9|145410.5|145310.5|281
1741151400000|2025-03-05 05:10:00|145433.5|145333.5|145407.5|145307.5|145445|145345|145400.5|145300.5|166
1741151700000|2025-03-05 05:15:00|145408|145308|145428.5|145328.5|145441.5|145341.5|145407|145307|188
1741152000000|2025-03-05 05:20:00|145429|145329|145438.5|145338.5|145467.5|145367.5|145428|145328|173
1741152300000|2025-03-05 05:25:00|145438|145338|145470.5|145370.5|145476.4|145376.4|145435|145335|202
1741152600000|2025-03-05 05:30:00|145469.9|145369.9|145437|145337|145471.5|145371.5|145422.5|145322.5|179
1741152900000|2025-03-05 05:35:00|145443|145343|145410.2|145310.2|145443.5|145343.5|145381.5|145281.5|225
1741153200000|2025-03-05 05:40:00|145410.3|145310.3|145371.7|145271.7|145410.3|145310.3|145359.9|145259.9|257
1741153500000|2025-03-05 05:45:00|145371.3|145271.3|145351.3|145251.3|145380.1|145280.1|145346.1|145246.1|233
1741153800000|2025-03-05 05:50:00|145351.2|145251.2|145377.1|145277.1|145377.1|145277.1|145338|145238|309
1741154100000|2025-03-05 05:55:00|145378.1|145278.1|145345.1|145245.1|145402.5|145302.5|145341.5|145241.5|324
1741154400000|2025-03-05 06:00:00|145346.1|145246.1|145342|145242|145362.5|145262.5|145319.5|145219.5|239
1741154700000|2025-03-05 06:05:00|145338|145238|145325|145225|145355|145255|145315|145215|234
1741155000000|2025-03-05 06:10:00|145323|145223|145249.5|145149.5|145331|145231|145228.5|145128.5|342
1741155300000|2025-03-05 06:15:00|145252|145152|145216.5|145116.5|145279.5|145179.5|145205.5|145105.5|321
1741155600000|2025-03-05 06:20:00|145217.5|145117.5|145281|145181|145294|145194|145217.5|145117.5|222
1741155900000|2025-03-05 06:25:00|145280|145180|145269.5|145169.5|145315|145215|145263.5|145163.5|293
1741156200000|2025-03-05 06:30:00|145269.4|145169.4|145230|145130|145279.7|145179.7|145185.5|145085.5|204
1741156500000|2025-03-05 06:35:00|145227.4|145127.4|145117.1|145017.1|145231.5|145131.5|145116.5|145016.5|133
1741156800000|2025-03-05 06:40:00|145132.5|145032.5|145152|145052|145165.5|145065.5|145132.5|145032.5|55
1741157100000|2025-03-05 06:45:00|145150.5|145050.5|145154|145054|145160.1|145060.1|145102.1|145002.1|108
1741157400000|2025-03-05 06:50:00|145169.1|145069.1|145181.5|145081.5|145183.5|145083.5|145163.5|145063.5|29
1741157700000|2025-03-05 06:55:00|145175|145075|145147.1|145047.1|145178.8|145078.8|145140|145040|26
1741158000000|2025-03-05 07:00:00|145136.5|145036.5|144911.5|144811.5|145136.5|145036.5|144905.5|144763.5|214
1741158300000|2025-03-05 07:05:00|144920|144820|144987.4|144887.4|145017.3|144890.1|144909.1|144793.8|132
1741158600000|2025-03-05 07:10:00|144987|144887|145085.1|144985.1|145141.5|144985.1|144980.5|144818.4|180
1741158900000|2025-03-05 07:15:00|145090|144990|145155.1|145055.1|145201.5|145055.5|145076|144930.5|144
1741159200000|2025-03-05 07:20:00|145205|145005|145091.5|144891.5|145205|145042.4|145006.3|144867.6|155
1741159500000|2025-03-05 07:25:00|145091.3|144891.3|144938.4|144838.4|145091.3|144934.1|144913.8|144768.5|119
1741159800000|2025-03-05 07:30:00|144938.1|144838.1|144945.1|144845.1|145023.5|144864.5|144932.5|144784.6|156
1741160100000|2025-03-05 07:35:00|144951.5|144851.5|144940.1|144840.1|144999.3|144869.8|144910|144797.1|143
1741160400000|2025-03-05 07:40:00|144925.1|144825.1|144958|144858|145014.6|144864.6|144903.1|144792|116
1741160700000|2025-03-05 07:45:00|144957|144857|144940|144840|145038.4|144910.1|144927.7|144827.7|96
1741161000000|2025-03-05 07:50:00|144945.1|144845.1|144862.5|144762.5|144947.5|144847.5|144837.1|144737.1|86
1741161300000|2025-03-05 07:55:00|144880.1|144780.1|144840|144740|144915.1|144780.1|144822.5|144671.3|89
1741161600000|2025-03-05 08:00:00|144847.5|144747.5|144929.6|144729.6|144944.6|144794.5|144847.5|144712.5|85
1741161900000|2025-03-05 08:05:00|144925.5|144725.5|144791.7|144691.7|144933.6|144781.5|144791.6|144663.5|132
1741162200000|2025-03-05 08:10:00|144815.1|144715.1|144791.5|144591.5|144890.6|144725.1|144786.1|144586.1|102
1741162500000|2025-03-05 08:15:00|144816.4|144578.8|144681.5|144581.5|144829.3|144665.1|144680.7|144546.6|160
1741162800000|2025-03-05 08:20:00|144690|144590|144786.6|144586.6|144788.6|144645.7|144677.8|144534|155
1741163100000|2025-03-05 08:25:00|144784.2|144584.2|144788.1|144588.1|144790.5|144657.5|144711.1|144561|96
1741163400000|2025-03-05 08:30:00|144791.5|144591.5|144900|144700|144910|144710|144787|144587|85
1741163700000|2025-03-05 08:35:00|144895|144695|144925|144725|144942.8|144742.8|144890|144690|127
1741164000000|2025-03-05 08:40:00|144930.5|144730.5|144841.5|144641.5|144942.5|144742.5|144809.1|144609.1|196
1741164300000|2025-03-05 08:45:00|144842.5|144642.5|144767.5|144667.5|144859.1|144682|144715.1|144615.1|169
1741164600000|2025-03-05 08:50:00|144767.1|144667.1|144743.5|144643.5|144782.5|144682.5|144743.5|144643.5|61
1741164900000|2025-03-05 08:55:00|144741.5|144641.5|144665.5|144565.5|144741.5|144641.5|144648.5|144548.5|183
1741165200000|2025-03-05 09:00:00|144656.5|144556.5|144562.5|144462.5|144661|144561|144524|144424|174
1741165500000|2025-03-05 09:05:00|144612|144412|144761.5|144561.5|144812.1|144612.1|144595|144412|151
1741165800000|2025-03-05 09:10:00|144753.1|144553.1|144699.5|144599.5|144787.4|144620.1|144699.5|144531.5|128
1741166100000|2025-03-05 09:15:00|144699|144599|144619.5|144519.5|144704.2|144604.2|144619.5|144519.5|150
1741166400000|2025-03-05 09:20:00|144620.5|144520.5|144550|144450|144632.5|144532.5|144525.5|144425.5|229
1741166700000|2025-03-05 09:25:00|144549.5|144449.5|144537.5|144437.5|144602.3|144502.3|144536.5|144436.5|199
1741167000000|2025-03-05 09:30:00|144537|144437|144555.5|144355.5|144583.1|144441|144475.1|144355.5|144
1741167300000|2025-03-05 09:35:00|144554|144354|144587|144487|144595|144495|144503.5|144354|89
1741167600000|2025-03-05 09:40:00|144588.5|144488.5|144571.5|144471.5|144588.5|144488.5|144561.5|144461.5|78
1741167900000|2025-03-05 09:45:00|144569.5|144469.5|144618.1|144518.1|144627.1|144527.1|144566.5|144466.5|187
1741168200000|2025-03-05 09:50:00|144619.5|144519.5|144597.5|144497.5|144649.5|144549.5|144577|144445|121
1741168500000|2025-03-05 09:55:00|144598.5|144498.5|144714.5|144514.5|144715.5|144515.5|144570.1|144445|121
1741168800000|2025-03-05 10:00:00|144708.5|144508.5|144688.5|144588.5|144741.5|144592|144685.5|144489.1|114
1741169100000|2025-03-05 10:05:00|144688|144588|144822|144722|144837.5|144730|144671|144571|134
1741169400000|2025-03-05 10:10:00|144821.5|144721.5|144854.5|144754.5|144872.5|144772.5|144804|144704|69
1741169700000|2025-03-05 10:15:00|144853.5|144753.5|144805.5|144705.5|144865|144765|144778.5|144678.5|173
1741170000000|2025-03-05 10:20:00|144803.5|144703.5|144946.5|144846.5|144946.5|144846.5|144789.7|144689.7|168
1741170300000|2025-03-05 10:25:00|144945.5|144845.5|144978.5|144878.5|144995.1|144895.1|144944.5|144844.5|131
1741170600000|2025-03-05 10:30:00|144978|144878|144960|144860|144987|144887|144945.5|144845.5|113
1741170900000|2025-03-05 10:35:00|144966.8|144866.8|144929|144829|145030.5|144878|144926.5|144799|86
1741171200000|2025-03-05 10:40:00|144923|144823|144929|144829|144977.4|144833.5|144895|144777.4|108
1741171500000|2025-03-05 10:45:00|144928.8|144828.8|144915|144815|144934.5|144834.5|144907.5|144807.5|110
1741171800000|2025-03-05 10:50:00|144913|144813|144868|144768|144913|144813|144868|144768|112
1741172100000|2025-03-05 10:55:00|144868.5|144768.5|144868|144768|144891|144791|144851.5|144751.5|118
1741172400000|2025-03-05 11:00:00|144867|144767|144908|144808|144911|144811|144866.5|144766.5|71
1741172700000|2025-03-05 11:05:00|144906|144806|144904.5|144804.5|144963.5|144812|144893|144743.5|53
1741173000000|2025-03-05 11:10:00|144896.5|144796.5|144915|144815|144915|144815|144890.5|144790.5|17
1741173300000|2025-03-05 11:15:00|144916.5|144816.5|144982.1|144782.1|145027.5|144898.1|144915|144780.1|69
1741173600000|2025-03-05 11:20:00|144980.5|144780.5|145035.1|144835.1|145050.1|144850.1|144980.1|144780.1|111
1741173900000|2025-03-05 11:25:00|145035.5|144835.5|144977|144877|145055.5|144925|144948.5|144834.5|137
1741174200000|2025-03-05 11:30:00|144976.5|144876.5|144968|144868|144976.5|144876.5|144968|144868|11
1741174500000|2025-03-05 11:35:00|144969|144869|144968.5|144768.5|145009|144875.5|144960|144768.5|46
1741174800000|2025-03-05 11:40:00|144968|144768|144966.5|144766.5|144969|144769|144958.5|144758.5|7
1741175100000|2025-03-05 11:45:00|144966|144766|144936|144736|144966|144766|144917|144717|16
1741175400000|2025-03-05 11:50:00|144937|144737|144947.5|144747.5|144970.1|144770.1|144937|144737|134
1741175700000|2025-03-05 11:55:00|144945.5|144745.5|144920.5|144820.5|144955.5|144829.5|144898.5|144741.5|95
1741176000000|2025-03-05 12:00:00|144926.5|144826.5|144893|144793|144927|144827|144867.5|144767.5|126
1741176300000|2025-03-05 12:05:00|144891|144791|144845|144745|144899.5|144799.5|144837.5|144737.5|158
1741176600000|2025-03-05 12:10:00|144841|144741|144859.5|144759.5|144864|144764|144828|144728|244
1741176900000|2025-03-05 12:15:00|144860.5|144760.5|144895|144795|144895|144795|144852|144752|140
1741177200000|2025-03-05 12:20:00|144894.5|144794.5|144871|144771|144900|144800|144846.5|144746.5|178
1741177500000|2025-03-05 12:25:00|144872.5|144772.5|144868.9|144768.9|144875.5|144775.5|144831.1|144731.1|206
1741177800000|2025-03-05 12:30:00|144868.5|144768.5|144898.5|144798.5|144904|144804|144868.5|144768.5|149
1741178100000|2025-03-05 12:35:00|144899.5|144799.5|144853|144753|144922.1|144822.1|144837.5|144737.5|121
1741178400000|2025-03-05 12:40:00|144855|144755|144830.5|144730.5|144865|144765|144812.5|144712.5|95
1741178700000|2025-03-05 12:45:00|144825|144725|144842.5|144742.5|144850.5|144750.5|144814.2|144714.2|93
1741179000000|2025-03-05 12:50:00|144844|144744|144880|144780|144880|144780|144844|144744|97
1741179300000|2025-03-05 12:55:00|144885|144785|144852.5|144752.5|144895|144795|144851.5|144751.5|44
1741179600000|2025-03-05 13:00:00|144855.1|144755.1|144838.6|144738.6|144929.5|144829.5|144810.1|144710.1|179
1741179900000|2025-03-05 13:05:00|144838.5|144738.5|144884.5|144784.5|144902|144802|144838.5|144738.5|205
1741180200000|2025-03-05 13:10:00|144885.5|144785.5|144980.4|144620.4|144980.4|144790.5|144850.4|144620.4|89
1741180500000|2025-03-05 13:15:00|144980.5|144620.5|144764.5|144664.5|144980.5|144674.3|144739.5|144570.4|224
1741180800000|2025-03-05 13:20:00|144771|144671|144650|144550|144771|144671|144638.5|144513.6|236
1741181100000|2025-03-05 13:25:00|144650.5|144550.5|144564.5|144464.5|144658.5|144558.5|144514.5|144414.5|180
1741181400000|2025-03-05 13:30:00|144565.5|144465.5|144513.5|144413.5|144576|144476|144430.3|144230.3|182
1741181700000|2025-03-05 13:35:00|144508.5|144408.5|144551.1|144451.1|144576.5|144476.5|144508.5|144408.5|177
1741182000000|2025-03-05 13:40:00|144556.1|144456.1|144695.1|144495.1|144696.5|144554.5|144533.1|144433.1|181
1741182300000|2025-03-05 13:45:00|144695.5|144495.5|144573.5|144473.5|144788.5|144588.5|144550.5|144450.5|255
1741182600000|2025-03-05 13:50:00|144572|144472|144576.1|144476.1|144655|144555|144563.5|144463.5|198
1741182900000|2025-03-05 13:55:00|144576.5|144476.5|144605.5|144505.5|144617.5|144517.5|144552.5|144452.5|226
1741183200000|2025-03-05 14:00:00|144605|144505|144540.5|144440.5|144627.3|144527.3|144540.5|144440.5|97
1741183500000|2025-03-05 14:05:00|144538.5|144438.5|144579.5|144479.5|144580.5|144480.5|144432.5|144332.5|193
1741183800000|2025-03-05 14:10:00|144580.5|144480.5|144467.5|144367.5|144580.5|144480.5|144467|144367|143
1741184100000|2025-03-05 14:15:00|144477.1|144377.1|144555.1|144455.1|144576.1|144476.1|144477.1|144377.1|147
1741184400000|2025-03-05 14:20:00|144554.5|144454.5|144587.1|144387.1|144611.5|144455.1|144529.1|144379.1|126
1741184700000|2025-03-05 14:25:00|144580.5|144380.5|144432.5|144332.5|144591.1|144391.1|144415.1|144315.1|160
1741185000000|2025-03-05 14:30:00|144431.1|144331.1|144340|144240|144503.5|144403.5|144340|144240|227
1741185300000|2025-03-05 14:35:00|144347.5|144247.5|144318.5|144118.5|144393.9|144247.5|144282.5|144109|215
1741185600000|2025-03-05 14:40:00|144317.5|144117.5|144297.2|143937.2|144326.5|144126.5|144170.1|143932.8|170
1741185900000|2025-03-05 14:45:00|144292.8|143932.8|144187.1|144087.1|144330.1|144093.5|144147.1|143932.8|229
1741186200000|2025-03-05 14:50:00|144187|144087|144223.5|144023.5|144229.5|144088|144140|143991.5|218
1741186500000|2025-03-05 14:55:00|144222.1|144022.1|144255.1|143895.1|144278.5|144052|144194.5|143880.1|200
1741186800000|2025-03-05 15:00:00|144260.1|143900.1|144240.1|144140.1|144340.1|144155.1|144215.1|143900.1|151
1741187100000|2025-03-05 15:05:00|144225.1|144125.1|144215.1|144115.1|144235.1|144135.1|144210.1|144110.1|34
1741187400000|2025-03-05 15:10:00|144214.1|144114.1|144465|144265|144500.5|144300.5|144214.1|144114.1|166
1741187700000|2025-03-05 15:15:00|144461.2|144261.2|144367.5|144267.5|144465|144284.1|144295|144195|185
1741188000000|2025-03-05 15:20:00|144372.1|144272.1|144470.8|144270.8|144473.7|144317.6|144357.5|144206.4|252
1741188300000|2025-03-05 15:25:00|144471.7|144271.7|144354.5|144254.5|144472.2|144322.1|144353.5|144253.5|234
1741188600000|2025-03-05 15:30:00|144350.5|144250.5|144374.7|144274.7|144376.1|144276.1|144320.1|144220.1|163
1741188900000|2025-03-05 15:35:00|144374.8|144274.8|144390.2|144190.2|144395.1|144276.3|144324.9|144156.9|172
1741189200000|2025-03-05 15:40:00|144388.9|144188.9|144469.6|144269.6|144479.4|144279.4|144385.3|144185.3|226
1741189500000|2025-03-05 15:45:00|144469.2|144269.2|144586.1|144386.1|144588.3|144388.3|144459.2|144259.2|284
1741189800000|2025-03-05 15:50:00|144587.1|144387.1|144480.3|144380.3|144587.1|144436.1|144444.5|144344.5|180
1741190100000|2025-03-05 15:55:00|144480.1|144380.1|144465.1|144365.1|144505.5|144405.5|144464.5|144364.5|119
1741190400000|2025-03-05 16:00:00|144466.5|144366.5|144419.8|144319.8|144510.5|144410.5|144415.1|144315.1|204
1741190700000|2025-03-05 16:05:00|144419.7|144319.7|144267.5|144167.5|144420.1|144320.1|144264.8|144136|161
1741191000000|2025-03-05 16:10:00|144268.8|144168.8|144328.5|144228.5|144367.1|144267.1|144268.8|144168.8|245
1741191300000|2025-03-05 16:15:00|144326.1|144226.1|144421.1|144221.1|144438.5|144269.5|144301.1|144201.1|196
1741191600000|2025-03-05 16:20:00|144418.5|144218.5|144354.5|144154.5|144439.5|144239.5|144351.1|144151.1|185
1741191900000|2025-03-05 16:25:00|144355.1|144155.1|144363.5|144163.5|144396.5|144196.5|144348.5|144148.5|163
1741192200000|2025-03-05 16:30:00|144367|144167|144420.9|144220.9|144427.5|144227.5|144353|144153|188
1741192500000|2025-03-05 16:35:00|144422.1|144222.1|144321.5|144221.5|144429.4|144260.1|144306.5|144203.8|149
1741192800000|2025-03-05 16:40:00|144320.5|144220.5|144306.5|144206.5|144345.1|144245.1|144304.1|144204.1|152
1741193100000|2025-03-05 16:45:00|144306.1|144206.1|144357|144157|144357|144224.5|144301.3|144157|138
1741193400000|2025-03-05 16:50:00|144365|144165|144303.5|144203.5|144382|144218.5|144303.5|144161.5|107
1741193700000|2025-03-05 16:55:00|144302.5|144202.5|144390|144190|144435.1|144235.1|144212.5|144042|176
1741194000000|2025-03-05 17:00:00|144375|144175|144296.5|144196.5|144411.1|144235.1|144288.1|144149.5|144
1741194300000|2025-03-05 17:05:00|144296.1|144196.1|144296.5|144196.5|144330.5|144230.5|144285.5|144185.5|225
1741194600000|2025-03-05 17:10:00|144291.5|144191.5|144283|144183|144295.5|144195.5|144242.1|144142.1|122
1741194900000|2025-03-05 17:15:00|144287|144187|144330.1|144230.1|144330.1|144230.1|144275.5|144175.5|150
1741195200000|2025-03-05 17:20:00|144335.1|144235.1|144268.1|144168.1|144335.1|144235.1|144252.5|144152.5|153
1741195500000|2025-03-05 17:25:00|144279.1|144179.1|144265.1|144165.1|144280.1|144180.1|144256.1|144156.1|141
1741195800000|2025-03-05 17:30:00|144265|144165|144267|144167|144277|144177|144256|144156|131
1741196100000|2025-03-05 17:35:00|144268|144168|144257.5|144157.5|144277.5|144177.5|144246.5|144146.5|154
1741196400000|2025-03-05 17:40:00|144255|144155|144293|144093|144307.5|144158|144218|144093|200
1741196700000|2025-03-05 17:45:00|144294|144094|144292|144092|144326.5|144126.5|144284|144084|132
1741197000000|2025-03-05 17:50:00|144288|144088|144236.5|144036.5|144293|144093|144168.1|143968.1|146
1741197300000|2025-03-05 17:55:00|144233|144033|144341|144141|144342|144142|144231.5|144031.5|138
1741197600000|2025-03-05 18:00:00|144342.5|144142.5|144298.5|144098.5|144345|144145|144272.5|144072.5|201
1741197900000|2025-03-05 18:05:00|144299.5|144099.5|144432.8|144232.8|144492.9|144292.9|144299.5|144099.5|245
1741198200000|2025-03-05 18:10:00|144426.8|144226.8|144377|144177|144437.2|144237.2|144365|144165|240
1741198500000|2025-03-05 18:15:00|144379.5|144179.5|144332.5|144132.5|144379.5|144179.5|144310|144110|214
1741198800000|2025-03-05 18:20:00|144327.5|144127.5|144353.5|144153.5|144363|144163|144327.5|144127.5|154
1741199100000|2025-03-05 18:25:00|144355|144155|144394|144194|144417.2|144217.2|144355|144155|75
1741199400000|2025-03-05 18:30:00|144393.5|144193.5|144394.5|144194.5|144403|144203|144335|144135|134
1741199700000|2025-03-05 18:35:00|144393.5|144193.5|144417|144217|144445|144245|144377.5|144177.5|172
1741200000000|2025-03-05 18:40:00|144419.5|144219.5|144434|144234|144439|144239|144389.5|144189.5|199
1741200300000|2025-03-05 18:45:00|144439.5|144239.5|144386|144186|144442.8|144242.8|144376.5|144176.5|172
1741200600000|2025-03-05 18:50:00|144388|144188|144345.5|144145.5|144399.5|144199.5|144337.8|144137.8|124
1741200900000|2025-03-05 18:55:00|144344.5|144144.5|144319|144119|144352.8|144152.8|144310.5|144110.5|120
1741201200000|2025-03-05 19:00:00|144311.5|144111.5|144331.5|144131.5|144338|144138|144304.5|144104.5|87
1741201500000|2025-03-05 19:05:00|144332.5|144132.5|144360|144160|144360|144160|144332.5|144132.5|45
1741201800000|2025-03-05 19:10:00|144365|144165|144360|144160|144405.6|144205.6|144360|144160|71
1741202100000|2025-03-05 19:15:00|144369.5|144169.5|144358|144158|144378.5|144178.5|144333|144133|104
1741202400000|2025-03-05 19:20:00|144358.5|144158.5|144319.5|144119.5|144369|144169|144318|144118|58
1741202700000|2025-03-05 19:25:00|144315|144115|144321.5|144121.5|144328|144128|144301.5|144101.5|112
1741203000000|2025-03-05 19:30:00|144319.5|144119.5|144313|144113|144319.5|144119.5|144296|144096|104
1741203300000|2025-03-05 19:35:00|144312|144112|144306|144106|144312|144112|144292|144092|98
1741203600000|2025-03-05 19:40:00|144302|144102|144297.5|144097.5|144302.5|144102.5|144280|144080|151
1741203900000|2025-03-05 19:45:00|144296.5|144096.5|144269.5|144069.5|144301.5|144101.5|144247.5|144047.5|144
1741204200000|2025-03-05 19:50:00|144267|144067|144278.5|144078.5|144280.5|144080.5|144261|144061|246
1741204500000|2025-03-05 19:55:00|144278|144078|144255|144055|144280|144080|144236.8|144036.8|209
1741204800000|2025-03-05 20:00:00|144259.5|144059.5|144284.5|144084.5|144284.5|144084.5|144209|144009|104
1741205100000|2025-03-05 20:05:00|144285|144085|144271|144071|144285|144085|144223.5|144023.5|76
1741205400000|2025-03-05 20:10:00|144271.5|144071.5|144327.2|144127.2|144370.2|144170.2|144263|144063|178
1741205700000|2025-03-05 20:15:00|144326.2|144126.2|144356.7|144152.9|144460.7|144204.2|144302.9|144070|214
1741206000000|2025-03-05 20:20:00|144354.7|144150.9|144303.2|144103.2|144354.7|144150.9|144276.9|144076.9|86
1741206300000|2025-03-05 20:25:00|144299.8|144099.8|144313.8|144113.8|144318.2|144118.2|144288.8|144088.8|44
1741206600000|2025-03-05 20:30:00|144314.8|144114.8|144326.2|144126.2|144361.2|144161.2|144314.8|144114.8|44
1741206900000|2025-03-05 20:35:00|144325.8|144125.8|144318.8|144118.8|144326.2|144126.2|144317.8|144117.8|34
1741207200000|2025-03-05 20:40:00|144320.8|144120.8|144318.2|144118.2|144320.8|144120.8|144312.8|144112.8|6
1741207500000|2025-03-05 20:45:00|144316.2|144116.2|144323.9|144123.9|144335.2|144135.2|144308.8|144108.8|25
1741207800000|2025-03-05 20:50:00|144331.2|144131.2|144309.2|144109.2|144331.2|144131.2|144302.8|144102.8|27
1741208100000|2025-03-05 20:55:00|144301.8|144101.8|144301.9|144101.9|144301.9|144101.9|144268.9|144068.9|165
1741208400000|2025-03-05 21:00:00|144298.9|144098.9|144303.2|144103.2|144311.2|144111.2|144279.9|144079.9|83
1741208700000|2025-03-05 21:05:00|144297.9|144097.9|144254.6|143991.1|144331|144106.2|144212.9|143964.9|98
1741209000000|2025-03-05 21:10:00|144252.6|143989.1|144229.2|144029.2|144252.6|144029.2|144215.9|143989.1|33
1741209300000|2025-03-05 21:15:00|144274.4|143983.9|144312.4|143961.9|144312.4|143983.9|144274.4|143949.2|5
1741210200000|2025-03-05 21:30:00|144317.2|143957.2|144317.2|143957.2|144317.2|143957.2|144317.2|143957.2|1
1741211100000|2025-03-05 21:45:00|144312.4|143961.9|144312.4|143961.9|144312.4|143961.9|144312.4|143961.9|1
1741211700000|2025-03-05 21:55:00|144317.2|143957.2|144317.2|143957.2|144317.2|143957.2|144317.2|143957.2|1
1741222800000|2025-03-06 01:00:00|144127.8|144027.8|144115.1|144015.1|144142.3|144042.3|144080.9|143980.9|328
1741223100000|2025-03-06 01:05:00|144115.2|144015.2|144105|144005|144158.5|144058.5|144091.5|143991.5|342
1741223400000|2025-03-06 01:10:00|144111.5|144011.5|143864.1|143764.1|144116.5|144016.5|143856.1|143756.1|373
1741223700000|2025-03-06 01:15:00|143855|143755|143839|143739|143908.5|143808.5|143824.5|143724.5|339
1741224000000|2025-03-06 01:20:00|143839.1|143739.1|143819.1|143719.1|143870.4|143770.4|143796|143696|375
1741224300000|2025-03-06 01:25:00|143817.5|143717.5|143805|143705|143819.5|143719.5|143737.7|143637.7|373
1741224600000|2025-03-06 01:30:00|143801.8|143701.8|143825.9|143725.9|143877.6|143777.6|143754.5|143654.5|412
1741224900000|2025-03-06 01:35:00|143827.6|143727.6|143769.5|143669.5|143840|143740|143752.2|143652.2|409
1741225200000|2025-03-06 01:40:00|143769|143669|143749.5|143649.5|143793|143693|143717.5|143617.5|432
1741225500000|2025-03-06 01:45:00|143749.1|143649.1|143708|143608|143799.1|143699.1|143644.1|143544.1|355
1741225800000|2025-03-06 01:50:00|143708.5|143608.5|143650.7|143550.7|143734.5|143634.5|143640|143505.1|379
1741226100000|2025-03-06 01:55:00|143650.8|143550.8|143690|143590|143692|143592|143637|143537|305
1741226400000|2025-03-06 02:00:00|143687|143587|143605.1|143505.1|143691|143591|143588.1|143488.1|379
1741226700000|2025-03-06 02:05:00|143600.6|143500.6|143669.5|143569.5|143680.1|143580.1|143600.6|143500.6|319
1741227000000|2025-03-06 02:10:00|143670.5|143570.5|143723|143623|143757|143657|143670.5|143570.5|411
1741227300000|2025-03-06 02:15:00|143726.5|143626.5|143814.3|143714.3|143826.1|143726.1|143721.5|143621.5|349
1741227600000|2025-03-06 02:20:00|143815.9|143715.9|143855.1|143755.1|143889.9|143789.9|143804.3|143704.3|396
1741227900000|2025-03-06 02:25:00|143849.5|143749.5|143840.4|143740.4|143862.5|143762.5|143813.1|143713.1|266
1741228200000|2025-03-06 02:30:00|143840.9|143740.9|143837.5|143737.5|143858.2|143758.2|143825.9|143725.9|358
1741228500000|2025-03-06 02:35:00|143837|143737|143880|143780|143926.5|143826.5|143835.5|143735.5|301
1741228800000|2025-03-06 02:40:00|143881.5|143781.5|143881.5|143781.5|143915|143815|143860.3|143760.3|279
1741229100000|2025-03-06 02:45:00|143882|143782|143825|143725|143885|143785|143809.5|143709.5|247
1741229400000|2025-03-06 02:50:00|143820|143720|143793|143693|143827|143727|143763.3|143663.3|296
1741229700000|2025-03-06 02:55:00|143798|143698|143821.1|143721.1|143848|143748|143793|143693|221
1741230000000|2025-03-06 03:00:00|143820.1|143720.1|143885.1|143785.1|143891.1|143791.1|143820.1|143720.1|312
1741230300000|2025-03-06 03:05:00|143885.5|143785.5|143996|143896|144010.1|143910.1|143885.1|143785.1|226
1741230600000|2025-03-06 03:10:00|143996.5|143896.5|144047.8|143947.8|144048.8|143948.8|143982.2|143882.2|255
1741230900000|2025-03-06 03:15:00|144048.1|143948.1|144001.2|143901.2|144048.9|143948.9|143989|143889|105
1741231200000|2025-03-06 03:20:00|144001.6|143901.6|144010.7|143910.7|144049.5|143949.5|143990.5|143890.5|306
1741231500000|2025-03-06 03:25:00|144008.1|143908.1|143984.5|143884.5|144008.1|143908.1|143971.5|143871.5|145
1741231800000|2025-03-06 03:30:00|143984.1|143884.1|143995|143895|144031.5|143931.5|143980.1|143880.1|207
1741232100000|2025-03-06 03:35:00|143994.5|143894.5|143972|143872|144005|143905|143971|143871|150
1741232400000|2025-03-06 03:40:00|143971.5|143871.5|143987|143887|144001.5|143901.5|143966.5|143866.5|158
1741232700000|2025-03-06 03:45:00|143986.5|143886.5|143995|143895|144013.5|143913.5|143965.1|143865.1|127
1741233000000|2025-03-06 03:50:00|143994|143894|144025|143925|144071.5|143971.5|143991.5|143891.5|213
1741233300000|2025-03-06 03:55:00|144025.5|143925.5|144051.5|143951.5|144063.5|143963.5|144025.5|143925.5|157
1741233600000|2025-03-06 04:00:00|144055|143955|144089.7|143989.7|144113|144013|144047.5|143947.5|195
1741233900000|2025-03-06 04:05:00|144088.5|143988.5|144103|144003|144113.1|144013.1|144063|143963|268
1741234200000|2025-03-06 04:10:00|144103.5|144003.5|144085|143985|144109.5|144009.5|144075|143975|194
1741234500000|2025-03-06 04:15:00|144073.5|143973.5|144047.5|143947.5|144092|143992|144037|143937|226
1741234800000|2025-03-06 04:20:00|144048.1|143948.1|144055.1|143955.1|144070.5|143970.5|144030.5|143930.5|220
1741235100000|2025-03-06 04:25:00|144059.2|143959.2|144093.5|143993.5|144111.5|144011.5|144059.2|143959.2|242
1741235400000|2025-03-06 04:30:00|144097.5|143997.5|144096.3|143996.3|144116.1|144016.1|144060|143960|187
1741235700000|2025-03-06 04:35:00|144095.5|143995.5|144098|143998|144112.1|144012.1|144082.5|143982.5|237
1741236000000|2025-03-06 04:40:00|144097.8|143997.8|144092|143992|144144.8|144044.8|144091|143991|328
1741236300000|2025-03-06 04:45:00|144091.5|143991.5|144085.5|143985.5|144119|144019|144085.5|143985.5|199
1741236600000|2025-03-06 04:50:00|144085|143985|144050.3|143950.3|144085.1|143985.1|144040.5|143940.5|279
1741236900000|2025-03-06 04:55:00|144051.5|143951.5|144032|143932|144063.9|143963.9|143996.5|143896.5|288
1741237200000|2025-03-06 05:00:00|144031.5|143931.5|143983.4|143883.4|144046|143946|143969.9|143869.9|218
1741237500000|2025-03-06 05:05:00|143989.5|143889.5|143990.1|143890.1|144010.1|143910.1|143974.9|143874.9|222
1741237800000|2025-03-06 05:10:00|143989.1|143889.1|144009.1|143909.1|144015.1|143915.1|143971.8|143871.8|189
1741238100000|2025-03-06 05:15:00|144008.5|143908.5|143996.5|143896.5|144009.1|143909.1|143971.8|143871.8|153
1741238400000|2025-03-06 05:20:00|143997|143897|144000|143900|144004|143904|143983|143883|128
1741238700000|2025-03-06 05:25:00|143998|143898|144044.5|143944.5|144045.5|143945.5|143998|143898|229
1741239000000|2025-03-06 05:30:00|144045|143945|144022|143922|144048.5|143948.5|143991.5|143891.5|176
1741239300000|2025-03-06 05:35:00|144023.5|143923.5|144041|143941|144046|143946|144017.5|143917.5|218
1741239600000|2025-03-06 05:40:00|144040.5|143940.5|144059.5|143959.5|144069.8|143969.8|144025.3|143925.3|195
1741239900000|2025-03-06 05:45:00|144061|143961|144199.2|144099.2|144205.1|144105.1|144061|143961|290
1741240200000|2025-03-06 05:50:00|144198.3|144098.3|144158|144058|144198.3|144098.3|144140.5|144040.5|212
1741240500000|2025-03-06 05:55:00|144158.5|144058.5|144100|144000|144158.5|144058.5|144086|143986|286
1741240800000|2025-03-06 06:00:00|144100.1|144000.1|144067.1|143967.1|144100.1|144000.1|144025.5|143925.5|367
1741241100000|2025-03-06 06:05:00|144063.1|143963.1|144043.7|143943.7|144101.5|144001.5|144033.3|143933.3|290
1741241400000|2025-03-06 06:10:00|144042.5|143942.5|143979.9|143879.9|144068.9|143968.9|143979.9|143879.9|312
1741241700000|2025-03-06 06:15:00|143984.9|143884.9|144008.1|143908.1|144024.1|143924.1|143978|143878|262
1741242000000|2025-03-06 06:20:00|144007.5|143907.5|144015|143915|144025.1|143925.1|143965.5|143865.5|221
1741242300000|2025-03-06 06:25:00|144013|143913|144017.8|143917.8|144047|143947|143999|143899|260
1741242600000|2025-03-06 06:30:00|144019.8|143919.8|144066.3|143966.3|144080.5|143980.5|144019.8|143919.8|173
1741242900000|2025-03-06 06:35:00|144065.2|143965.2|144090.5|143990.5|144100|144000|144053.8|143953.8|69
1741243200000|2025-03-06 06:40:00|144090|143990|144142.1|144042.1|144175.1|144052.5|144089.5|143955.1|134
1741243500000|2025-03-06 06:45:00|144142|144042|144112.1|144012.1|144177|144042|144086.5|143973|121
1741243800000|2025-03-06 06:50:00|144111.5|144011.5|144150.5|144050.5|144167.5|144067.5|144103|144003|56
1741244100000|2025-03-06 06:55:00|144150.3|144050.3|144142.5|144042.5|144155.5|144055.5|144140|144040|72
1741244400000|2025-03-06 07:00:00|144141.5|144041.5|144096|143996|144142|144042|144079|143979|123
1741244700000|2025-03-06 07:05:00|144096.5|143996.5|144074.5|143974.5|144100.1|144000.1|144031.6|143931.6|130
1741245000000|2025-03-06 07:10:00|144067.1|143967.1|144132.5|144032.5|144140.1|144040.1|144019|143892.6|176
1741245300000|2025-03-06 07:15:00|144140|144040|144167.3|144067.3|144224.6|144076.5|144120|143995.4|139
1741245600000|2025-03-06 07:20:00|144167.7|144067.7|144145.7|144045.7|144172.5|144072.5|144125|144025|114
1741245900000|2025-03-06 07:25:00|144146.2|144046.2|144138|144038|144168.1|144068.1|144138|144038|112
1741246200000|2025-03-06 07:30:00|144137.5|144037.5|144144|144044|144164.5|144048.4|144100|143961.3|116
1741246500000|2025-03-06 07:35:00|144142.5|144042.5|144135|144035|144180.5|144080.5|144131.2|144031.2|59
1741246800000|2025-03-06 07:40:00|144139.8|144039.8|144125|144025|144161.5|144061.5|144081.2|143981.2|127
1741247100000|2025-03-06 07:45:00|144111.1|144011.1|144085.5|143985.5|144146.8|144017.5|144045.1|143925.5|130
1741247400000|2025-03-06 07:50:00|144087.1|143987.1|144186.1|144086.1|144186.1|144086.1|144087.1|143987.1|110
1741247700000|2025-03-06 07:55:00|144186.5|144086.5|144402.1|144302.1|144514.5|144327.5|144180|144080|184
1741248000000|2025-03-06 08:00:00|144398.5|144298.5|144352.5|144252.5|144442.2|144335.1|144343.8|144180|195
1741248300000|2025-03-06 08:05:00|144360|144260|144342.5|144242.5|144379.9|144279.9|144341.2|144241.2|63
1741248600000|2025-03-06 08:10:00|144340.1|144240.1|144404.6|144204.6|144413.6|144262.5|144312.5|144160|118
1741248900000|2025-03-06 08:15:00|144396.1|144196.1|144415.1|144315.1|144439.8|144339.8|144349.1|144196.1|115
1741249200000|2025-03-06 08:20:00|144399.5|144299.5|144395.1|144295.1|144427.6|144306.5|144325.1|144219.5|102
1741249500000|2025-03-06 08:25:00|144397|144297|144379.5|144279.5|144422.6|144315.1|144361.5|144222.6|93
1741249800000|2025-03-06 08:30:00|144387.1|144287.1|144392.1|144292.1|144392.1|144292.1|144360.5|144260.5|103
1741250100000|2025-03-06 08:35:00|144395.1|144295.1|144353|144253|144416.5|144316.5|144351|144251|138
1741250400000|2025-03-06 08:40:00|144360.5|144260.5|144353.5|144253.5|144390|144290|144323.5|144223.5|135
1741250700000|2025-03-06 08:45:00|144352.5|144252.5|144340|144240|144352.5|144252.5|144256.5|144156.5|193
1741251000000|2025-03-06 08:50:00|144338.5|144238.5|144329|144229|144361|144261|144310|144210|179
1741251300000|2025-03-06 08:55:00|144328|144228|144394.5|144294.5|144398.5|144298.5|144310|144210|110
1741251600000|2025-03-06 09:00:00|144395.5|144295.5|144484.6|144384.6|144484.7|144384.7|144395.5|144295.5|284
1741251900000|2025-03-06 09:05:00|144484.2|144384.2|144434.5|144334.5|144485.6|144385.6|144429.5|144329.5|251
1741252200000|2025-03-06 09:10:00|144432.5|144332.5|144464|144364|144464|144364|144418.5|144318.5|177
1741252500000|2025-03-06 09:15:00|144465|144365|144475|144375|144485|144385|144412|144312|169
1741252800000|2025-03-06 09:20:00|144472.5|144372.5|144479.5|144379.5|144507.5|144407.5|144460|144360|128
1741253100000|2025-03-06 09:25:00|144480|144380|144729.5|144629.5|144765|144630|144467.5|144367.5|218
1741253400000|2025-03-06 09:30:00|144730|144630|144851|144751|144852|144752|144730|144630|176
1741253700000|2025-03-06 09:35:00|144852.5|144752.5|144900.5|144800.5|144934.5|144834.5|144850.5|144750.5|162
1741254000000|2025-03-06 09:40:00|144902|144802|144810|144710|144911|144811|144810|144710|148
1741254300000|2025-03-06 09:45:00|144802.5|144702.5|144751.5|144651.5|144802.5|144702.5|144731|144631|158
1741254600000|2025-03-06 09:50:00|144747.5|144647.5|144589.5|144489.5|144751.5|144651.5|144579|144479|182
1741254900000|2025-03-06 09:55:00|144589|144489|144644|144544|144667.5|144567.5|144535|144435|128
1741255200000|2025-03-06 10:00:00|144641|144541|144685.5|144585.5|144696|144596|144627.5|144527.5|127
1741255500000|2025-03-06 10:05:00|144686|144586|144712.5|144612.5|144720.5|144620.5|144680.1|144580.1|127
1741255800000|2025-03-06 10:10:00|144713.5|144613.5|144732.1|144632.1|144744.1|144644.1|144705.1|144605.1|105
1741256100000|2025-03-06 10:15:00|144733.1|144633.1|144788.5|144688.5|144791|144691|144733.1|144633.1|69
1741256400000|2025-03-06 10:20:00|144786|144686|144729.5|144629.5|144786|144686|144706.5|144606.5|101
1741256700000|2025-03-06 10:25:00|144729|144629|144710|144610|144729|144629|144694.5|144594.5|124
1741257000000|2025-03-06 10:30:00|144711|144611|144693|144593|144711|144611|144692.5|144592.5|104
1741257300000|2025-03-06 10:35:00|144692.5|144592.5|144683.5|144583.5|144693.5|144593.5|144662.5|144562.5|126
1741257600000|2025-03-06 10:40:00|144684.5|144584.5|144682|144582|144691.5|144591.5|144665|144565|158
1741257900000|2025-03-06 10:45:00|144679|144579|144679.5|144579.5|144703.5|144603.5|144675.5|144575.5|118
1741258200000|2025-03-06 10:50:00|144678.5|144578.5|144697.5|144597.5|144707.5|144607.5|144667|144567|110
1741258500000|2025-03-06 10:55:00|144698.5|144598.5|144706.5|144606.5|144711.5|144611.5|144695.5|144595.5|150
1741258800000|2025-03-06 11:00:00|144707.5|144607.5|144709.5|144609.5|144731.5|144631.5|144706|144606|144
1741259100000|2025-03-06 11:05:00|144711|144611|144680|144580|144713.5|144613.5|144677|144577|68
1741259400000|2025-03-06 11:10:00|144681|144581|144688|144588|144731.1|144631.1|144680.5|144580.5|141
1741259700000|2025-03-06 11:15:00|144687|144587|144674.5|144574.5|144687|144587|144648.5|144548.5|80
1741260000000|2025-03-06 11:20:00|144673.5|144573.5|144713.5|144613.5|144720|144620|144670|144570|92
1741260300000|2025-03-06 11:25:00|144712.5|144612.5|144724.5|144624.5|144729|144629|144693|144593|98
1741260600000|2025-03-06 11:30:00|144722.5|144622.5|144665|144565|144722.5|144622.5|144659.5|144559.5|86
1741260900000|2025-03-06 11:35:00|144666|144566|144572.5|144472.5|144666|144566|144559.4|144459.4|82
1741261200000|2025-03-06 11:40:00|144591|144491|144644|144544|144655|144555|144591|144491|119
1741261500000|2025-03-06 11:45:00|144644.5|144544.5|144560|144460|144652.5|144552.5|144551|144451|78
1741261800000|2025-03-06 11:50:00|144563.5|144463.5|144511|144411|144567|144467|144511|144411|116
1741262100000|2025-03-06 11:55:00|144509.5|144409.5|144521|144421|144525|144425|144503.5|144403.5|88
1741262400000|2025-03-06 12:00:00|144521.1|144421.1|144591.5|144491.5|144597.5|144497.5|144520.5|144420.5|121
1741262700000|2025-03-06 12:05:00|144592.5|144492.5|144583|144483|144593.1|144493.1|144570.1|144470.1|87
1741263000000|2025-03-06 12:10:00|144584|144484|144605|144505|144605|144505|144584|144484|40
1741263300000|2025-03-06 12:15:00|144604.5|144504.5|144602|144502|144605|144505|144576.5|144476.5|83
1741263600000|2025-03-06 12:20:00|144603|144503|144570|144470|144603|144503|144570|144470|98
1741263900000|2025-03-06 12:25:00|144571|144471|144591.5|144491.5|144591.5|144491.5|144534.5|144434.5|127
1741264200000|2025-03-06 12:30:00|144589|144489|144615.5|144515.5|144622.5|144522.5|144587.5|144487.5|115
1741264500000|2025-03-06 12:35:00|144613.5|144513.5|144560.5|144460.5|144615|144515|144540|144440|106
1741264800000|2025-03-06 12:40:00|144559.5|144459.5|144585|144485|144586|144486|144552|144452|108
1741265100000|2025-03-06 12:45:00|144586.5|144486.5|144665.5|144565.5|144666.5|144566.5|144566|144466|72
1741265400000|2025-03-06 12:50:00|144666|144566|144681|144581|144693|144593|144647.1|144547.1|174
1741265700000|2025-03-06 12:55:00|144680|144580|144665|144565|144688.5|144588.5|144632|144532|178
1741266000000|2025-03-06 13:00:00|144666.5|144566.5|144655|144555|144682|144582|144641.5|144541.5|107
1741266300000|2025-03-06 13:05:00|144660|144560|144645.5|144545.5|144704|144604|144633.1|144533.1|125
1741266600000|2025-03-06 13:10:00|144645.1|144545.1|144663.5|144563.5|144664.2|144564.2|144621.5|144521.5|115
1741266900000|2025-03-06 13:15:00|144664|144564|144588.5|144488.5|144691.5|144591.5|144515.1|144415.1|243
1741267200000|2025-03-06 13:20:00|144588|144488|144615|144515|144655.5|144555.5|144570|144470|168
1741267500000|2025-03-06 13:25:00|144611.8|144511.8|144745|144385|144745|144521|144588|144383|116
1741267800000|2025-03-06 13:30:00|144730.5|144370.5|144582|144482|144736.1|144545|144547.4|144360.5|87
1741268100000|2025-03-06 13:35:00|144583|144483|144537.5|144437.5|144592.5|144492.5|144535.1|144435.1|128
1741268400000|2025-03-06 13:40:00|144538.5|144438.5|144539.5|144439.5|144546|144446|144520|144420|118
1741268700000|2025-03-06 13:45:00|144540.5|144440.5|144511|144411|144557.5|144457.5|144495|144395|110
1741269000000|2025-03-06 13:50:00|144509.5|144409.5|144435.1|144335.1|144519|144419|144393|144261.6|184
1741269300000|2025-03-06 13:55:00|144438.5|144338.5|144417|144317|144472.5|144372.5|144417|144317|183
1741269600000|2025-03-06 14:00:00|144425.1|144325.1|144400.1|144300.1|144425.1|144325.1|144359.5|144259.5|127
1741269900000|2025-03-06 14:05:00|144395.1|144295.1|144475.1|144375.1|144501.5|144401.5|144393.1|144293.1|166
1741270200000|2025-03-06 14:10:00|144470.1|144370.1|144450|144350|144500|144400|144450|144350|107
1741270500000|2025-03-06 14:15:00|144455|144355|144390.1|144290.1|144466.8|144366.8|144380.1|144280.1|186
1741270800000|2025-03-06 14:20:00|144382.8|144282.8|144483.1|144383.1|144490.1|144390.1|144382.8|144282.8|156
1741271100000|2025-03-06 14:25:00|144483.5|144383.5|144468.5|144368.5|144497.2|144397.2|144452.5|144352.5|166
1741271400000|2025-03-06 14:30:00|144464.5|144364.5|144455|144355|144489.1|144389.1|144435|144335|192
1741271700000|2025-03-06 14:35:00|144452.2|144352.2|144367|144267|144457.5|144357.5|144365|144265|164
1741272000000|2025-03-06 14:40:00|144363.5|144263.5|144335|144235|144367|144267|144305.5|144205.5|134
1741272300000|2025-03-06 14:45:00|144334|144234|144335.5|144235.5|144392.1|144292.1|144310|144210|203
1741272600000|2025-03-06 14:50:00|144333.5|144233.5|144324.3|144224.3|144335.5|144235.5|144312.8|144212.8|145
1741272900000|2025-03-06 14:55:00|144323.7|144223.7|144324|144224|144375.5|144275.5|144320.3|144220.3|142
1741273200000|2025-03-06 15:00:00|144325|144225|144300.5|144200.5|144387.2|144228|144268.5|144129|207
1741273500000|2025-03-06 15:05:00|144297.9|144197.9|144288.5|144188.5|144343.1|144243.1|144250|144150|264
1741273800000|2025-03-06 15:10:00|144286.9|144186.9|144241.5|144141.5|144295.5|144195.5|144209.1|144109.1|187
1741274100000|2025-03-06 15:15:00|144244.5|144144.5|144283.1|144183.1|144300.1|144200.1|144236.5|144136.5|208
1741274400000|2025-03-06 15:20:00|144281.1|144181.1|144429.5|144329.5|144446.5|144346.5|144281.1|144181.1|160
1741274700000|2025-03-06 15:25:00|144428.1|144328.1|144430.5|144330.5|144453.5|144353.5|144396.5|144296.5|191
1741275000000|2025-03-06 15:30:00|144429.1|144329.1|144486.1|144386.1|144533.5|144394.5|144407.5|144287.5|237
1741275300000|2025-03-06 15:35:00|144488.1|144388.1|144453|144353|144508.5|144408.5|144452|144352|118
1741275600000|2025-03-06 15:40:00|144456|144356|144466|144366|144504.5|144404.5|144427|144327|151
1741275900000|2025-03-06 15:45:00|144469.5|144369.5|144486.5|144386.5|144546.5|144446.5|144465|144365|151
1741276200000|2025-03-06 15:50:00|144485|144385|144463.5|144363.5|144516.5|144416.5|144458.1|144358.1|182
1741276500000|2025-03-06 15:55:00|144461|144361|144467.5|144367.5|144467.5|144367.5|144424.1|144324.1|145
1741276800000|2025-03-06 16:00:00|144468.5|144368.5|144404|144304|144479.5|144379.5|144396|144296|148
1741277100000|2025-03-06 16:05:00|144405|144305|144406.5|144306.5|144419.5|144319.5|144401|144301|90
1741277400000|2025-03-06 16:10:00|144402|144302|144402.5|144302.5|144419.1|144319.1|144362|144262|133
1741277700000|2025-03-06 16:15:00|144404|144304|144387.1|144287.1|144443.1|144343.1|144384.5|144284.5|105
1741278000000|2025-03-06 16:20:00|144394.5|144294.5|144345|144245|144404.5|144304.5|144336.2|144236.2|213
1741278300000|2025-03-06 16:25:00|144338.5|144238.5|144383.5|144183.5|144425.5|144325.5|144325.1|144125.1|167
1741278600000|2025-03-06 16:30:00|144387|144187|144353.3|144253.3|144435.1|144282.1|144340.5|144155|253
1741278900000|2025-03-06 16:35:00|144338.8|144238.8|144358.3|144258.3|144369.5|144269.5|144294.1|144194.1|248
1741279200000|2025-03-06 16:40:00|144359|144259|144450|144350|144450.1|144350.1|144359|144259|113
1741279500000|2025-03-06 16:45:00|144466|144366|144470|144370|144495.5|144395.5|144460|144360|59
1741279800000|2025-03-06 16:50:00|144472.5|144372.5|144483.2|144383.2|144485.5|144385.5|144460|144360|47
1741280100000|2025-03-06 16:55:00|144485.4|144385.4|144553|144453|144567.5|144467.5|144485.4|144385.4|86
1741280400000|2025-03-06 17:00:00|144561.5|144461.5|144548.5|144448.5|144561.5|144461.5|144498.6|144398.6|84
1741280700000|2025-03-06 17:05:00|144550.5|144450.5|144569|144469|144625.1|144525.1|144527|144427|134
1741281000000|2025-03-06 17:10:00|144567.5|144467.5|144539.5|144439.5|144567.5|144467.5|144526|144426|81
1741281300000|2025-03-06 17:15:00|144540.5|144440.5|144555.1|144455.1|144577.7|144477.7|144523.5|144423.5|186
1741281600000|2025-03-06 17:20:00|144554.1|144454.1|144545|144445|144574|144474|144508.5|144408.5|146
1741281900000|2025-03-06 17:25:00|144542.5|144442.5|144480.1|144380.1|144567.5|144442.5|144480.1|144328.1|95
1741282200000|2025-03-06 17:30:00|144480|144380|144503|144403|144513.5|144413.5|144459|144359|102
1741282500000|2025-03-06 17:35:00|144503.5|144403.5|144527.5|144427.5|144535|144435|144500.5|144400.5|103
1741282800000|2025-03-06 17:40:00|144529.5|144429.5|144531.9|144431.9|144546.9|144446.9|144490|144390|230
1741283100000|2025-03-06 17:45:00|144532.3|144432.3|144550|144450|144558.5|144458.5|144516.5|144416.5|209
1741283400000|2025-03-06 17:50:00|144551|144451|144725|144525|144751.5|144551.5|144546.5|144446.5|126
1741283700000|2025-03-06 17:55:00|144730|144530|144727.5|144527.5|144776|144576|144727.5|144527.5|66
1741284000000|2025-03-06 18:00:00|144728.5|144528.5|144680|144480|144728.5|144528.5|144670|144470|76
1741284300000|2025-03-06 18:05:00|144675|144475|144655|144455|144680|144480|144652.5|144452.5|62
1741284600000|2025-03-06 18:10:00|144654|144454|144626.5|144426.5|144695|144495|144626.5|144426.5|125
1741284900000|2025-03-06 18:15:00|144628.5|144428.5|144620.6|144420.6|144630.5|144430.5|144602.8|144402.8|140
1741285200000|2025-03-06 18:20:00|144622.5|144422.5|144640|144440|144650.5|144450.5|144595.5|144395.5|100
1741285500000|2025-03-06 18:25:00|144644.5|144444.5|144662|144462|144663.5|144463.5|144625|144425|66
1741285800000|2025-03-06 18:30:00|144663.5|144463.5|144625|144425|144684.5|144484.5|144621|144421|95
1741286100000|2025-03-06 18:35:00|144627|144427|144612.5|144412.5|144643|144443|144587|144387|75
1741286400000|2025-03-06 18:40:00|144611.5|144411.5|144730|144530|144730|144530|144611.5|144411.5|179
1741286700000|2025-03-06 18:45:00|144728.5|144528.5|144645.5|144445.5|144730.5|144530.5|144625|144425|97
1741287000000|2025-03-06 18:50:00|144646.5|144446.5|144662.7|144462.7|144688|144488|144624|144424|144
1741287300000|2025-03-06 18:55:00|144663.6|144463.6|144627.7|144427.7|144666.8|144466.8|144627.7|144427.7|76
1741287600000|2025-03-06 19:00:00|144627.6|144427.6|144638.8|144438.8|144645.8|144445.8|144621.6|144421.6|106
1741287900000|2025-03-06 19:05:00|144638.3|144438.3|144633.7|144433.7|144639.4|144439.4|144611.4|144411.4|150
1741288200000|2025-03-06 19:10:00|144633.8|144433.8|144684.5|144484.5|144686.8|144486.8|144628.4|144428.4|90
1741288500000|2025-03-06 19:15:00|144685|144485|144647|144447|144692.5|144492.5|144646.6|144446.6|95
1741288800000|2025-03-06 19:20:00|144646|144446|144601|144401|144646|144446|144600.5|144400.5|68
1741289100000|2025-03-06 19:25:00|144602|144402|144665|144465|144665|144465|144582|144382|145
1741289400000|2025-03-06 19:30:00|144667.5|144467.5|144649|144449|144670|144470|144643.5|144443.5|45
1741289700000|2025-03-06 19:35:00|144646.5|144446.5|144578.5|144378.5|144646.5|144446.5|144573|144373|59
1741290000000|2025-03-06 19:40:00|144576|144376|144589.5|144389.5|144595.8|144395.8|144541.5|144341.5|115
1741290300000|2025-03-06 19:45:00|144588.5|144388.5|144558.8|144358.8|144591|144391|144552.9|144352.9|79
1741290600000|2025-03-06 19:50:00|144558|144358|144500.8|144300.8|144559|144359|144482.8|144282.8|116
1741290900000|2025-03-06 19:55:00|144501.8|144301.8|144614|144414|144687.2|144487.2|144501.8|144301.8|105
1741291200000|2025-03-06 20:00:00|144611|144411|144592|144392|144627|144427|144587.8|144387.8|58
1741291500000|2025-03-06 20:05:00|144595.8|144395.8|144583|144383|144605.8|144405.8|144582.5|144382.5|73
1741291800000|2025-03-06 20:10:00|144579|144379|144583|144383|144600.2|144400.2|144579|144379|16
1741292100000|2025-03-06 20:15:00|144584.2|144384.2|144583.2|144383.2|144586.2|144386.2|144583.2|144383.2|8
1741292400000|2025-03-06 20:20:00|144584.8|144384.8|144589.5|144389.5|144604|144404|144584.2|144384.2|17
1741292700000|2025-03-06 20:25:00|144591.8|144391.8|144622.9|144422.9|144713.9|144447.2|144589|144367.2|126
1741293000000|2025-03-06 20:30:00|144620.9|144420.9|144642.1|144412.2|144657.1|144427.2|144593.8|144387.2|159
1741293300000|2025-03-06 20:35:00|144627.2|144427.2|144654.2|144454.2|144656.2|144456.2|144627.2|144412.2|92
1741293600000|2025-03-06 20:40:00|144653.2|144453.2|144664.6|144439.8|144671.6|144469.2|144633.8|144433.8|109
1741293900000|2025-03-06 20:45:00|144669.6|144444.8|144589.2|144389.2|144740.9|144468.8|144582|144382|151
1741294200000|2025-03-06 20:50:00|144592.2|144392.2|144584.8|144384.8|144592.2|144392.2|144573.5|144373.5|80
1741294500000|2025-03-06 20:55:00|144587.2|144387.2|144593.2|144393.2|144619.2|144419.2|144584.2|144384.2|70
1741294800000|2025-03-06 21:00:00|144596.2|144396.2|144633.9|144433.9|144651.2|144451.2|144584.5|144384.5|41
1741295100000|2025-03-06 21:05:00|144647.9|144447.9|144683.2|144483.2|144764.9|144527.6|144647.9|144447.9|33
1741295400000|2025-03-06 21:10:00|144685.2|144485.2|144693.8|144483.9|144701.2|144501.2|144685.2|144483.9|7
1741295700000|2025-03-06 21:15:00|144688.9|144488.9|144734.1|144443.6|144734.1|144488.9|144688.9|144443.6|6
1741296000000|2025-03-06 21:20:00|144693.1|144442.6|144713.1|144422.6|144713.1|144442.6|144693.1|144422.6|2
1741296300000|2025-03-06 21:25:00|144703.1|144432.6|144703.1|144432.6|144703.1|144432.6|144703.1|144432.6|1
1741296600000|2025-03-06 21:30:00|144713.1|144422.6|144675|144350.7|144747.9|144422.6|144658.1|144350.7|7
1741296900000|2025-03-06 21:35:00|144669.3|144356.3|144670.6|144355.1|144683.1|144356.3|144669.3|144342.6|3
1741298100000|2025-03-06 21:55:00|144651.6|144356.1|144683.9|144323.9|144683.9|144356.1|144651.6|144323.9|3
1741309200000|2025-03-07 01:00:00|144477.3|144377.3|144492|144392|144525.5|144425.5|144467.1|144367.1|267
1741309500000|2025-03-07 01:05:00|144496.5|144396.5|144415|144315|144509.5|144409.5|144410.5|144310.5|244
1741309800000|2025-03-07 01:10:00|144408|144308|144422.5|144322.5|144426.7|144326.7|144393.5|144293.5|299
1741310100000|2025-03-07 01:15:00|144423|144323|144410|144310|144452.1|144352.1|144399|144299|342
1741310400000|2025-03-07 01:20:00|144411.5|144311.5|144470.5|144370.5|144470.5|144370.5|144408|144308|327
1741310700000|2025-03-07 01:25:00|144470|144370|144413.5|144313.5|144470.5|144370.5|144410|144310|343
1741311000000|2025-03-07 01:30:00|144417|144317|144451.1|144351.1|144489.7|144389.7|144411.5|144311.5|374
1741311300000|2025-03-07 01:35:00|144453.5|144353.5|144443|144343|144469.5|144369.5|144428.5|144328.5|345
1741311600000|2025-03-07 01:40:00|144442.5|144342.5|144449.1|144349.1|144460.5|144360.5|144433.5|144333.5|295
1741311900000|2025-03-07 01:45:00|144447.5|144347.5|144373.7|144273.7|144449.1|144349.1|144357.5|144257.5|316
1741312200000|2025-03-07 01:50:00|144377.1|144277.1|144377.5|144277.5|144428.5|144328.5|144377|144277|203
1741312500000|2025-03-07 01:55:00|144383|144283|144372|144272|144395|144295|144369|144269|232
1741312800000|2025-03-07 02:00:00|144370|144270|144419.5|144319.5|144434.1|144334.1|144353|144253|248
1741313100000|2025-03-07 02:05:00|144420.5|144320.5|144430.3|144330.3|144477.4|144377.4|144418.3|144318.3|253
1741313400000|2025-03-07 02:10:00|144430.5|144330.5|144448.5|144348.5|144448.5|144348.5|144421.3|144321.3|197
1741313700000|2025-03-07 02:15:00|144449|144349|144481.5|144381.5|144518.5|144418.5|144442|144342|278
1741314000000|2025-03-07 02:20:00|144482|144382|144489.5|144389.5|144510.4|144410.4|144479.5|144379.5|248
1741314300000|2025-03-07 02:25:00|144488.5|144388.5|144463.1|144363.1|144500.1|144400.1|144453.5|144353.5|213
1741314600000|2025-03-07 02:30:00|144462.5|144362.5|144468.5|144368.5|144506.5|144406.5|144453.5|144353.5|225
1741314900000|2025-03-07 02:35:00|144471.3|144371.3|144440.1|144340.1|144471.3|144371.3|144435.1|144335.1|227
1741315200000|2025-03-07 02:40:00|144439.5|144339.5|144441.5|144341.5|144448.5|144348.5|144429.1|144329.1|143
1741315500000|2025-03-07 02:45:00|144441.1|144341.1|144443.5|144343.5|144443.5|144343.5|144393.5|144293.5|152
1741315800000|2025-03-07 02:50:00|144446.1|144346.1|144443.4|144343.4|144447.6|144347.6|144417.1|144317.1|126
1741316100000|2025-03-07 02:55:00|144442.9|144342.9|144363.1|144263.1|144445.1|144345.1|144355|144255|195
1741316400000|2025-03-07 03:00:00|144365.1|144265.1|144395.1|144295.1|144423.1|144323.1|144365.1|144265.1|203
1741316700000|2025-03-07 03:05:00|144395.5|144295.5|144372.5|144272.5|144415.1|144315.1|144367.1|144267.1|133
1741317000000|2025-03-07 03:10:00|144373.1|144273.1|144405.1|144305.1|144417.1|144317.1|144346.5|144246.5|196
1741317300000|2025-03-07 03:15:00|144408.5|144308.5|144381.5|144281.5|144413|144313|144371|144271|294
1741317600000|2025-03-07 03:20:00|144384.9|144284.9|144381.1|144281.1|144412.1|144312.1|144370|144270|271
1741317900000|2025-03-07 03:25:00|144382.1|144282.1|144390|144290|144413.2|144313.2|144370.7|144270.7|259
1741318200000|2025-03-07 03:30:00|144388|144288|144401.5|144301.5|144413|144313|144375|144275|179
1741318500000|2025-03-07 03:35:00|144402.1|144302.1|144373.5|144273.5|144412.5|144312.5|144366.5|144266.5|219
1741318800000|2025-03-07 03:40:00|144374.5|144274.5|144375.8|144275.8|144405.1|144305.1|144372|144272|170
1741319100000|2025-03-07 03:45:00|144375.5|144275.5|144357.5|144257.5|144390|144290|144350.9|144250.9|211
1741319400000|2025-03-07 03:50:00|144357|144257|144369|144269|144383.5|144283.5|144357|144257|140
1741319700000|2025-03-07 03:55:00|144369.3|144269.3|144399|144299|144402.1|144302.1|144365|144265|160
1741320000000|2025-03-07 04:00:00|144398.5|144298.5|144379.5|144279.5|144399.5|144299.5|144377.5|144277.5|193
1741320300000|2025-03-07 04:05:00|144379|144279|144370.1|144270.1|144390|144290|144351.1|144251.1|223
1741320600000|2025-03-07 04:10:00|144369.5|144269.5|144381.5|144281.5|144386|144286|144361.1|144261.1|176
1741320900000|2025-03-07 04:15:00|144383.1|144283.1|144425|144325|144461.1|144361.1|144383.1|144283.1|139
1741321200000|2025-03-07 04:20:00|144424|144324|144431.7|144331.7|144462.4|144362.4|144418.5|144318.5|195
1741321500000|2025-03-07 04:25:00|144432.1|144332.1|144400|144300|144435.5|144335.5|144400|144300|85
1741321800000|2025-03-07 04:30:00|144399.5|144299.5|144392|144292|144415|144315|144383|144283|220
1741322100000|2025-03-07 04:35:00|144391|144291|144401.5|144301.5|144420|144320|144390.1|144290.1|135
1741322400000|2025-03-07 04:40:00|144401|144301|144400.5|144300.5|144410.5|144310.5|144391.3|144291.3|133
1741322700000|2025-03-07 04:45:00|144402.1|144302.1|144402.5|144302.5|144409.5|144309.5|144395.1|144295.1|97
1741323000000|2025-03-07 04:50:00|144406.1|144306.1|144384.1|144284.1|144409.1|144309.1|144375.1|144275.1|149
1741323300000|2025-03-07 04:55:00|144384.5|144284.5|144386.5|144286.5|144395|144295|144372.5|144272.5|180
1741323600000|2025-03-07 05:00:00|144387|144287|144427.7|144327.7|144447.7|144347.7|144387|144287|164
1741323900000|2025-03-07 05:05:00|144427.5|144327.5|144439.9|144339.9|144449.4|144349.4|144417.1|144317.1|234
1741324200000|2025-03-07 05:10:00|144439.5|144339.5|144415.5|144315.5|144443|144343|144410.1|144310.1|153
1741324500000|2025-03-07 05:15:00|144417|144317|144401.5|144301.5|144428.2|144328.2|144398.5|144298.5|186
1741324800000|2025-03-07 05:20:00|144401|144301|144390|144290|144405|144305|144378.3|144278.3|215
1741325100000|2025-03-07 05:25:00|144389|144289|144383.5|144283.5|144389|144289|144360|144260|79
1741325400000|2025-03-07 05:30:00|144381.5|144281.5|144336.5|144236.5|144381.5|144281.5|144326.5|144226.5|185
1741325700000|2025-03-07 05:35:00|144335|144235|144351.5|144251.5|144371.5|144271.5|144297.5|144197.5|275
1741326000000|2025-03-07 05:40:00|144345.3|144245.3|144357|144257|144360|144260|144315.3|144215.3|293
1741326300000|2025-03-07 05:45:00|144353.5|144253.5|144378.5|144278.5|144385|144285|144341.2|144241.2|212
1741326600000|2025-03-07 05:50:00|144379|144279|144403.5|144303.5|144432.5|144332.5|144372.5|144272.5|208
1741326900000|2025-03-07 05:55:00|144404|144304|144407.5|144307.5|144419|144319|144393.5|144293.5|149
1741327200000|2025-03-07 06:00:00|144408.5|144308.5|144493.5|144393.5|144521.1|144421.1|144407.5|144307.5|233
1741327500000|2025-03-07 06:05:00|144492.5|144392.5|144492.1|144392.1|144498.5|144398.5|144472.5|144372.5|256
1741327800000|2025-03-07 06:10:00|144496.1|144396.1|144473.5|144373.5|144499.5|144399.5|144462.1|144362.1|178
1741328100000|2025-03-07 06:15:00|144474.5|144374.5|144475.1|144375.1|144489|144389|144466.5|144366.5|231
1741328400000|2025-03-07 06:20:00|144474.7|144374.7|144528.5|144428.5|144584.1|144484.1|144470.8|144370.8|352
1741328700000|2025-03-07 06:25:00|144528|144428|144465.1|144365.1|144553.5|144453.5|144456.5|144356.5|271
1741329000000|2025-03-07 06:30:00|144464.1|144364.1|144432.5|144332.5|144468.1|144368.1|144424.1|144324.1|157
1741329300000|2025-03-07 06:35:00|144434.1|144334.1|144443.1|144343.1|144450.5|144350.5|144423|144323|68
1741329600000|2025-03-07 06:40:00|144443.5|144343.5|144426.1|144326.1|144443.5|144343.5|144424.5|144324.5|68
1741329900000|2025-03-07 06:45:00|144427|144327|144434|144334|144440|144340|144423.5|144323.5|65
1741330200000|2025-03-07 06:50:00|144433.5|144333.5|144410.1|144310.1|144434|144334|144410.1|144310.1|63
1741330500000|2025-03-07 06:55:00|144421.1|144321.1|144485|144285|144502.5|144355|144413.1|144278|72
1741330800000|2025-03-07 07:00:00|144486.5|144286.5|144455.1|144355.1|144496.2|144360|144434.5|144276.5|115
1741331100000|2025-03-07 07:05:00|144473.5|144373.5|144445|144345|144496.5|144396.5|144430|144330|77
1741331400000|2025-03-07 07:10:00|144452.1|144352.1|144440.1|144340.1|144454.5|144354.5|144420|144320|79
1741331700000|2025-03-07 07:15:00|144440|144340|144392|144292|144440.1|144340.1|144388.5|144288.5|84
1741332000000|2025-03-07 07:20:00|144390.7|144290.7|144383.5|144283.5|144390.7|144290.7|144347.5|144247.5|100
1741332300000|2025-03-07 07:25:00|144383|144283|144350.1|144250.1|144383.5|144283.5|144342.9|144242.9|67
1741332600000|2025-03-07 07:30:00|144349|144249|144364.1|144264.1|144375|144275|144346|144246|49
1741332900000|2025-03-07 07:35:00|144361.1|144261.1|144325.1|144225.1|144361.6|144261.6|144325|144225|66
1741333200000|2025-03-07 07:40:00|144330|144230|144302.5|144202.5|144345|144245|144300|144200|83
1741333500000|2025-03-07 07:45:00|144305.1|144205.1|144330.3|144230.3|144365.1|144265.1|144291.5|144191.5|92
1741333800000|2025-03-07 07:50:00|144331|144231|144368.5|144268.5|144370.3|144270.3|144330|144230|84
1741334100000|2025-03-07 07:55:00|144369.5|144269.5|144375|144275|144385.1|144285.1|144363.1|144263.1|54
1741334400000|2025-03-07 08:00:00|144376|144276|144395.1|144295.1|144406.8|144306.8|144370.7|144270.7|63
1741334700000|2025-03-07 08:05:00|144390.2|144290.2|144415|144315|144479.3|144333.6|144385|144269.4|108
1741335000000|2025-03-07 08:10:00|144433.1|144333.1|144395|144295|144495|144340.1|144395|144267.1|70
1741335300000|2025-03-07 08:15:00|144382.5|144282.5|144366.5|144266.5|144414.1|144283.6|144351.1|144212.6|77
1741335600000|2025-03-07 08:20:00|144372.1|144272.1|144316.1|144216.1|144381.1|144281.1|144315.5|144215.5|90
1741335900000|2025-03-07 08:25:00|144315.5|144215.5|144304.5|144204.5|144332.5|144232.5|144295|144195|87
1741336200000|2025-03-07 08:30:00|144290|144190|144282.5|144182.5|144290|144190|144263.2|144163.2|60
1741336500000|2025-03-07 08:35:00|144285|144185|144310|144210|144325|144225|144273|144173|105
1741336800000|2025-03-07 08:40:00|144305|144205|144251|144151|144305|144205|144215.5|144115.5|117
1741337100000|2025-03-07 08:45:00|144251.5|144151.5|144260|144160|144280|144180|144240.5|144140.5|98
1741337400000|2025-03-07 08:50:00|144270|144170|144260.1|144160.1|144285|144185|144245.1|144145.1|56
1741337700000|2025-03-07 08:55:00|144260.5|144160.5|144300.1|144200.1|144320|144220|144258.3|144158.3|175
1741338000000|2025-03-07 09:00:00|144300.5|144200.5|144336.9|144236.9|144336.9|144236.9|144300.5|144200.5|157
1741338300000|2025-03-07 09:05:00|144337.1|144237.1|144371.5|144271.5|144390|144290|144337.1|144237.1|153
1741338600000|2025-03-07 09:10:00|144371.1|144271.1|144227|144127|144371.1|144271.1|144223.5|144123.5|111
1741338900000|2025-03-07 09:15:00|144221.5|144121.5|144223|144123|144273|144173|144199|144099|212
1741339200000|2025-03-07 09:20:00|144222|144122|144191|144091|144222|144122|144186|144086|158
1741339500000|2025-03-07 09:25:00|144191.5|144091.5|144154|144054|144194.5|144094.5|144125|144025|175
1741339800000|2025-03-07 09:30:00|144154.5|144054.5|144141.5|144041.5|144160|144060|144135|144035|142
1741340100000|2025-03-07 09:35:00|144142.5|144042.5|144115|144015|144156|144056|144115|144015|83
1741340400000|2025-03-07 09:40:00|144105|144005|144043.5|143943.5|144105|144005|144041.5|143941.5|82
1741340700000|2025-03-07 09:45:00|144044|143944|143875.5|143775.5|144044.5|143944.5|143875.5|143775.5|148
1741341000000|2025-03-07 09:50:00|143871.5|143771.5|143917.5|143817.5|143921|143821|143854.8|143754.8|151
1741341300000|2025-03-07 09:55:00|143916.5|143816.5|143951.1|143851.1|143951.1|143851.1|143907.5|143807.5|58
1741341600000|2025-03-07 10:00:00|143952.1|143852.1|144085.5|143985.5|144142.5|143992.8|143952.1|143852.1|105
1741341900000|2025-03-07 10:05:00|144085.1|143985.1|144086.5|143986.5|144096|143996|144060|143960|123
1741342200000|2025-03-07 10:10:00|144087.5|143987.5|144149.5|144049.5|144153|144053|144078|143978|165
1741342500000|2025-03-07 10:15:00|144160|144060|144158|144058|144173|144073|144142.1|144042.1|126
1741342800000|2025-03-07 10:20:00|144161|144061|144158|144058|144168.5|144068.5|144156|144056|84
1741343100000|2025-03-07 10:25:00|144161|144061|144156.5|144056.5|144171|144071|144138.5|144038.5|32
1741343400000|2025-03-07 10:30:00|144158|144058|144182|144082|144195|144095|144158|144058|65
1741343700000|2025-03-07 10:35:00|144181|144081|144141|144041|144181|144081|144139.5|144039.5|115
1741344000000|2025-03-07 10:40:00|144141.5|144041.5|144166|144066|144179|144079|144137|144037|80
1741344300000|2025-03-07 10:45:00|144166.5|144066.5|144166.5|144066.5|144182.5|144082.5|144153.5|144053.5|65
1741344600000|2025-03-07 10:50:00|144164.5|144064.5|144211.5|144111.5|144211.5|144111.5|144154|144054|105
1741344900000|2025-03-07 10:55:00|144203.5|144103.5|144194.5|144094.5|144208|144108|144192.5|144092.5|59
1741345200000|2025-03-07 11:00:00|144195.5|144095.5|144204|144104|144227.5|144127.5|144195.5|144095.5|76
1741345500000|2025-03-07 11:05:00|144205|144105|144242.5|144142.5|144243|144143|144205|144105|48
1741345800000|2025-03-07 11:10:00|144243.5|144143.5|144246|144146|144253|144153|144237|144137|54
1741346100000|2025-03-07 11:15:00|144245.5|144145.5|144303.5|144203.5|144303.5|144203.5|144237.5|144137.5|181
1741346400000|2025-03-07 11:20:00|144302.5|144202.5|144315.5|144215.5|144340.1|144240.1|144288.5|144188.5|70
1741346700000|2025-03-07 11:25:00|144317.1|144217.1|144391.1|144291.1|144449.6|144311.9|144317.1|144217.1|82
1741347000000|2025-03-07 11:30:00|144396.3|144296.3|144388.5|144288.5|144396.3|144296.3|144375.5|144275.5|151
1741347300000|2025-03-07 11:35:00|144391.5|144291.5|144391.5|144291.5|144393|144293|144388|144288|12
1741347600000|2025-03-07 11:40:00|144392|144292|144391.5|144291.5|144392|144292|144390|144290|10
1741347900000|2025-03-07 11:45:00|144407.5|144307.5|144405|144305|144407.5|144307.5|144405|144305|2
1741348200000|2025-03-07 11:50:00|144403|144303|144396|144296|144403|144303|144387.5|144287.5|51
1741348500000|2025-03-07 11:55:00|144395.5|144295.5|144402.5|144302.5|144406|144306|144390.5|144290.5|57
1741348800000|2025-03-07 12:00:00|144404.5|144304.5|144398.5|144298.5|144406|144306|144398.5|144298.5|108
1741349100000|2025-03-07 12:05:00|144397.5|144297.5|144397|144297|144405.5|144305.5|144391.5|144291.5|114
1741349400000|2025-03-07 12:10:00|144398|144298|144404.5|144304.5|144430|144330|144398|144298|154
1741349700000|2025-03-07 12:15:00|144405|144305|144420.5|144320.5|144425.5|144325.5|144403|144303|105
1741350000000|2025-03-07 12:20:00|144422|144322|144429.5|144329.5|144430|144330|144403.5|144303.5|123
1741350300000|2025-03-07 12:25:00|144430|144330|144426.5|144326.5|144435.5|144335.5|144425|144325|49
1741350600000|2025-03-07 12:30:00|144427.5|144327.5|144428.5|144328.5|144429|144329|144409.5|144309.5|47
1741350900000|2025-03-07 12:35:00|144425|144325|144397.5|144297.5|144450.5|144329|144353|144210.3|65
1741351200000|2025-03-07 12:40:00|144396.5|144296.5|144404.1|144304.1|144404.1|144304.1|144360|144260|63
1741351500000|2025-03-07 12:45:00|144401.1|144301.1|144435|144335|144440.8|144340.8|144399.5|144299.5|68
1741351800000|2025-03-07 12:50:00|144440|144340|144485|144385|144485.5|144385.5|144435|144335|43
1741352100000|2025-03-07 12:55:00|144483.5|144383.5|144447.5|144347.5|144485|144385|144436.5|144336.5|84
1741352400000|2025-03-07 13:00:00|144448.5|144348.5|144438.5|144338.5|144457.5|144357.5|144438.5|144338.5|86
1741352700000|2025-03-07 13:05:00|144440|144340|144435|144335|144450.5|144350.5|144421|144321|74
1741353000000|2025-03-07 13:10:00|144436.5|144336.5|144417.5|144317.5|144446.5|144346.5|144410|144310|59
1741353300000|2025-03-07 13:15:00|144437.5|144337.5|144434|144334|144437.5|144337.5|144421|144321|78
1741353600000|2025-03-07 13:20:00|144430.5|144330.5|144444.5|144344.5|144452.1|144352.1|144424.1|144324.1|89
1741353900000|2025-03-07 13:25:00|144446.5|144346.5|144560.3|144200.3|144565.5|144346.5|144356|144200.2|107
1741354200000|2025-03-07 13:30:00|144469.6|144109.6|144184.3|143976.5|144603.3|144376.8|144165.1|143933.3|163
1741354500000|2025-03-07 13:35:00|144189.5|143981.7|144185.6|144085.6|144317.9|144109.5|144115.2|143910.1|263
1741354800000|2025-03-07 13:40:00|144186.2|144086.2|144359.8|144159.8|144375.1|144175.1|144160.3|143960.3|253
1741355100000|2025-03-07 13:45:00|144369.6|144169.6|144380.1|144180.1|144515.1|144315.1|144343.1|144143.1|187
1741355400000|2025-03-07 13:50:00|144379.5|144179.5|144383|144283|144385|144283|144328.5|144151.5|176
1741355700000|2025-03-07 13:55:00|144403.5|144303.5|144587.5|144387.5|144587.5|144405.5|144403.5|144214|190
1741356000000|2025-03-07 14:00:00|144573.5|144373.5|144492.5|144292.5|144625|144425|144491.5|144291.5|210
1741356300000|2025-03-07 14:05:00|144491.1|144291.1|144401.5|144301.5|144503.5|144321.1|144388.5|144271|217
1741356600000|2025-03-07 14:10:00|144404|144304|144527.5|144427.5|144570|144470|144401.5|144301.5|232
1741356900000|2025-03-07 14:15:00|144526.5|144426.5|144469|144369|144527.5|144427.5|144421.1|144321.1|163
1741357200000|2025-03-07 14:20:00|144465|144365|144430|144330|144465|144365|144395|144295|141
1741357500000|2025-03-07 14:25:00|144425|144325|144402.1|144302.1|144492.9|144389.5|144385.1|144285.1|223
1741357800000|2025-03-07 14:30:00|144410.1|144310.1|144463.5|144263.5|144465.5|144327.5|144319.5|144219.5|243
1741358100000|2025-03-07 14:35:00|144464.5|144264.5|144387.1|144287.1|144464.5|144317.5|144282.5|144182.5|192
1741358400000|2025-03-07 14:40:00|144381.1|144281.1|144453.1|144353.1|144453.1|144353.1|144347.5|144247.5|256
1741358700000|2025-03-07 14:45:00|144462.5|144362.5|144540.9|144440.9|144621.2|144458|144430.1|144330.1|272
1741359000000|2025-03-07 14:50:00|144542.4|144442.4|144560.5|144460.5|144569.2|144469.2|144476.5|144376.5|310
1741359300000|2025-03-07 14:55:00|144559|144459|144568.1|144368.1|144577.1|144467.5|144527|144355.9|170
1741359600000|2025-03-07 15:00:00|144565.5|144365.5|144627.2|144357.2|144641.4|144418.8|144565.1|144354.2|185
1741359900000|2025-03-07 15:05:00|144622.2|144362.2|144621.5|144421.5|144631.2|144431.2|144570|144357.2|148
1741360200000|2025-03-07 15:10:00|144621.1|144421.1|144577.5|144377.5|144630.1|144430.1|144561.5|144361.5|132
1741360500000|2025-03-07 15:15:00|144572.5|144372.5|144568.1|144368.1|144575.5|144375.5|144530.9|144330.9|109
1741360800000|2025-03-07 15:20:00|144564.5|144364.5|144520|144320|144576.5|144376.5|144494.5|144294.5|125
1741361100000|2025-03-07 15:25:00|144519|144319|144561.9|144361.9|144575|144375|144519|144319|138
1741361400000|2025-03-07 15:30:00|144557.5|144357.5|144587.5|144387.5|144587.5|144387.5|144555.1|144355.1|120
1741361700000|2025-03-07 15:35:00|144586.5|144386.5|144616.5|144416.5|144621.5|144421.5|144572|144372|127
1741362000000|2025-03-07 15:40:00|144615.5|144415.5|144637.5|144437.5|144690.1|144490.1|144615.5|144415.5|129
1741362300000|2025-03-07 15:45:00|144642.5|144442.5|144392.9|144192.9|144668.1|144468.1|144392.8|144192.8|147
1741362600000|2025-03-07 15:50:00|144428.2|144228.2|144472.9|144372.9|144615.7|144407.2|144398.3|144228.2|130
1741362900000|2025-03-07 15:55:00|144473.4|144373.4|144651.5|144451.5|144710|144510|144447.5|144346.6|162
1741363200000|2025-03-07 16:00:00|144647|144447|144691.9|144491.9|144691.9|144491.9|144606.5|144406.5|156
1741363500000|2025-03-07 16:05:00|144691.1|144491.1|144735.1|144535.1|144737.5|144537.5|144685.6|144485.6|64
1741363800000|2025-03-07 16:10:00|144731.4|144531.4|144691.1|144491.1|144731.4|144531.4|144656.1|144456.1|84
1741364100000|2025-03-07 16:15:00|144690.1|144490.1|144731.1|144531.1|144740.5|144540.5|144690.1|144490.1|84
1741364400000|2025-03-07 16:20:00|144730.1|144530.1|144734.5|144534.5|144740|144540|144703.5|144503.5|69
1741364700000|2025-03-07 16:25:00|144730|144530|144735|144535|144740|144540|144728.5|144528.5|73
1741365000000|2025-03-07 16:30:00|144740|144540|144786|144586|144814.1|144614.1|144730|144530|150
1741365300000|2025-03-07 16:35:00|144785.5|144585.5|144790|144590|144797|144597|144745|144545|108
1741365600000|2025-03-07 16:40:00|144788.5|144588.5|144795|144595|144815|144615|144783.5|144583.5|59
1741365900000|2025-03-07 16:45:00|144795.5|144595.5|144740|144540|144795.5|144595.5|144723|144523|52
1741366200000|2025-03-07 16:50:00|144749.5|144549.5|144763|144563|144770|144570|144720|144520|103
1741366500000|2025-03-07 16:55:00|144764|144564|144767.1|144567.1|144788|144588|144745.5|144545.5|108
1741366800000|2025-03-07 17:00:00|144766.6|144566.6|144795|144595|144800|144600|144737.6|144537.6|140
1741367100000|2025-03-07 17:05:00|144791|144591|144843.5|144643.5|144852|144652|144776|144576|215
1741367400000|2025-03-07 17:10:00|144849|144649|144860.6|144660.6|144871|144671|144822.9|144622.9|137
1741367700000|2025-03-07 17:15:00|144870|144670|144852.8|144752.8|144929|144780|144836.7|144660.6|100
1741368000000|2025-03-07 17:20:00|144842.9|144742.9|144877.2|144677.2|144897.2|144750.9|144819.1|144658.5|97
1741368300000|2025-03-07 17:25:00|144870|144670|144867.2|144667.2|144877.2|144677.2|144830|144630|53
1741368600000|2025-03-07 17:30:00|144918|144616.4|144825.9|144625.9|144918|144716.8|144825.7|144616.4|121
1741368900000|2025-03-07 17:35:00|144830.9|144630.9|144790|144690|144852.8|144690|144782.8|144582.8|125
1741369200000|2025-03-07 17:40:00|144797.2|144697.2|144780.1|144680.1|144798.2|144698.2|144775|144675|86
1741369500000|2025-03-07 17:45:00|144787.4|144687.4|144871.5|144771.5|144909.2|144775|144785.3|144685.3|97
1741369800000|2025-03-07 17:50:00|144872.5|144772.5|144946.2|144746.2|144949.2|144806.2|144870|144710|77
1741370100000|2025-03-07 17:55:00|144949.2|144749.2|144860.4|144760.4|144958.2|144773|144860|144703.5|116
1741370400000|2025-03-07 18:00:00|144859.6|144759.6|144866.8|144766.8|144873.5|144773.5|144851.5|144751.5|85
1741370700000|2025-03-07 18:05:00|144865.6|144765.6|144865|144765|144869.2|144769.2|144859|144759|90
1741371000000|2025-03-07 18:10:00|144862|144762|144857.8|144757.8|144865.5|144765.5|144850|144750|56
1741371300000|2025-03-07 18:15:00|144857|144757|144854.8|144754.8|144865.5|144765.5|144854.6|144754.6|37
1741371600000|2025-03-07 18:20:00|144854.6|144754.6|144834.6|144734.6|144858.2|144758.2|144830|144730|95
1741371900000|2025-03-07 18:25:00|144839|144739|144839.1|144739.1|144858.2|144758.2|144839|144739|48
1741372200000|2025-03-07 18:30:00|144839|144739|144857.6|144757.6|144859.5|144759.5|144822.4|144722.4|41
1741372500000|2025-03-07 18:35:00|144859.2|144759.2|144849.6|144749.6|144859.8|144759.8|144849|144749|101
1741372800000|2025-03-07 18:40:00|144849.4|144749.4|144796.7|144596.7|144858.2|144758.2|144770|144596.7|79
1741373100000|2025-03-07 18:45:00|144797.8|144597.8|144747.2|144647.2|144799.7|144679.2|144705|144590.7|103
1741373400000|2025-03-07 18:50:00|144742.5|144642.5|144699.5|144599.5|144749.2|144649.2|144693.5|144593.5|68
1741373700000|2025-03-07 18:55:00|144697.8|144597.8|144702|144602|144718.2|144618.2|144697.8|144597.8|41
1741374000000|2025-03-07 19:00:00|144701|144601|144706.2|144606.2|144729|144629|144692|144592|67
1741374300000|2025-03-07 19:05:00|144708.8|144608.8|144646.2|144546.2|144717.8|144617.8|144646.2|144546.2|50
1741374600000|2025-03-07 19:10:00|144647.2|144547.2|144675|144575|144675.5|144575.5|144647.2|144547.2|33
1741374900000|2025-03-07 19:15:00|144670|144570|144670|144570|144670|144570|144670|144570|1
1741375200000|2025-03-07 19:20:00|144663.5|144563.5|144658.2|144558.2|144675.1|144575.1|144646.8|144546.8|36
1741375500000|2025-03-07 19:25:00|144656.8|144556.8|144646.2|144546.2|144659.2|144559.2|144646.2|144546.2|60
1741375800000|2025-03-07 19:30:00|144696.2|144496.2|144630|144530|144696.2|144549.2|144630|144496.2|39
1741376100000|2025-03-07 19:35:00|144637.2|144537.2|144630|144530|144637.2|144537.2|144625|144525|28
1741376400000|2025-03-07 19:40:00|144625|144525|144630|144530|144637.2|144537.2|144625|144525|32
1741376700000|2025-03-07 19:45:00|144625|144525|144630|144530|144637.2|144537.2|144625|144525|8
1741377000000|2025-03-07 19:50:00|144625|144525|144630|144530|144637.2|144537.2|144607.5|144507.5|16
1741377300000|2025-03-07 19:55:00|144625|144525|144620|144520|144637.2|144537.2|144620|144520|21
1741377600000|2025-03-07 20:00:00|144637.2|144537.2|144689.8|144489.8|144696.2|144537.2|144620|144480|73
1741377900000|2025-03-07 20:05:00|144690.8|144490.8|144672.5|144472.5|144694.8|144494.8|144672.5|144472.5|18
1741378500000|2025-03-07 20:15:00|144670.5|144470.5|144672.5|144472.5|144672.5|144472.5|144669.5|144469.5|100
1741378800000|2025-03-07 20:20:00|144671.3|144471.3|144670|144470|144672.5|144472.5|144668.2|144468.2|120
1741379100000|2025-03-07 20:25:00|144669.5|144469.5|144591.5|144391.5|144670.1|144470.1|144582|144382|126
1741379400000|2025-03-07 20:30:00|144591|144391|144591.2|144391.2|144603.2|144403.2|144575.8|144375.8|108
1741379700000|2025-03-07 20:35:00|144594.2|144394.2|144602.9|144402.9|144608.2|144408.2|144591.2|144391.2|36
1741380000000|2025-03-07 20:40:00|144602.8|144402.8|144604.2|144404.2|144616.2|144416.2|144600.8|144400.8|68
1741380300000|2025-03-07 20:45:00|144608.2|144408.2|144602.2|144402.2|144608.2|144408.2|144596|144396|98
1741380600000|2025-03-07 20:50:00|144599.8|144399.8|144601.2|144401.2|144605.2|144405.2|144599.8|144399.8|40
1741380900000|2025-03-07 20:55:00|144600.6|144400.6|144602.8|144402.8|144603.2|144403.2|144600.6|144400.6|13
1741381200000|2025-03-07 21:00:00|144599.7|144385.9|144673.2|144473.2|144673.2|144473.2|144590.2|144385.9|13
1741381500000|2025-03-07 21:05:00|144676.2|144476.2|144676.2|144476.2|144676.2|144476.2|144676.2|144476.2|1
1741381800000|2025-03-07 21:10:00|144662.8|144462.8|144562.8|144362.8|144662.8|144462.8|144562.8|144339.3|60
1741382100000|2025-03-07 21:15:00|144562.9|144362.9|144562.9|144362.9|144562.9|144362.9|144562.9|144362.9|1
1741568400000|2025-03-10 01:00:00|144656.3|144296.3|144656.3|144296.3|144656.3|144296.3|144656.3|144296.3|1
1741611300000|2025-03-10 12:55:00|145432.1|145332.1|145417.5|145317.5|145443.5|145343.5|145409.5|145309.5|72
1741611600000|2025-03-10 13:00:00|145416.1|145316.1|145409.5|145309.5|145416.1|145316.1|145364.5|145264.5|115
1741611900000|2025-03-10 13:05:00|145409|145309|145360|145260|145409.5|145309.5|145353|145253|157
1741612200000|2025-03-10 13:10:00|145345|145245|145201|145101|145345|145245|145156|145056|189
1741612500000|2025-03-10 13:15:00|145201.5|145101.5|145316.5|145116.5|145323|145157.8|145157.5|145057.5|148
1741612800000|2025-03-10 13:20:00|145317.1|145117.1|145274|145074|145343.1|145143.1|145270|145070|92
1741613100000|2025-03-10 13:25:00|145279|145079|145315|145115|145315|145115|145279|145079|52
1741613400000|2025-03-10 13:30:00|145335.5|145135.5|145300.5|145200.5|145346|145201|145287.5|145133|125
1741613700000|2025-03-10 13:35:00|145299.5|145199.5|145300|145200|145311|145211|145283|145183|37
1741614000000|2025-03-10 13:40:00|145301.5|145201.5|145310.1|145210.1|145310.1|145210.1|145299.5|145199.5|17
1741614300000|2025-03-10 13:45:00|145317.1|145217.1|145307.9|145207.9|145324.7|145224.7|145300.1|145200.1|111
1741614600000|2025-03-10 13:50:00|145307.1|145207.1|145320.5|145220.5|145320.5|145220.5|145306.1|145206.1|64
1741614900000|2025-03-10 13:55:00|145321|145221|145330|145230|145330|145230|145321|145221|11
1741615200000|2025-03-10 14:00:00|145321.8|145221.8|145375.5|145275.5|145377.1|145277.1|145321.5|145221.5|15
1741615500000|2025-03-10 14:05:00|145376.5|145276.5|145328|145228|145376.5|145276.5|145320|145220|86
1741615800000|2025-03-10 14:10:00|145327.5|145227.5|145325.4|145225.4|145328|145228|145292.5|145192.5|97
1741616100000|2025-03-10 14:15:00|145325.3|145225.3|145331|145231|145372.5|145272.5|145321.4|145221.4|139
1741616400000|2025-03-10 14:20:00|145330.5|145230.5|145333|145233|145367.5|145267.5|145324.5|145224.5|223
1741616700000|2025-03-10 14:25:00|145334.5|145234.5|145369|145269|145371.5|145271.5|145328|145228|178
1741617000000|2025-03-10 14:30:00|145368.5|145268.5|145369|145269|145377.5|145277.5|145334.4|145234.4|169
1741617300000|2025-03-10 14:35:00|145371|145271|145433.5|145333.5|145442.1|145342.1|145371|145271|250
1741617600000|2025-03-10 14:40:00|145432.5|145332.5|145400|145300|145458.1|145358.1|145400|145300|158
1741617900000|2025-03-10 14:45:00|145400.5|145300.5|145447.3|145347.3|145459|145359|145400|145300|162
1741618200000|2025-03-10 14:50:00|145448.2|145348.2|145460|145360|145475|145375|145445|145345|146
1741618500000|2025-03-10 14:55:00|145459|145359|145461|145361|145474.5|145374.5|145444.5|145344.5|186
1741618800000|2025-03-10 15:00:00|145457|145357|145483.5|145383.5|145483.5|145383.5|145446.5|145346.5|170
1741619100000|2025-03-10 15:05:00|145491.8|145391.8|145499|145399|145510|145410|145490.5|145390.5|212
1741619400000|2025-03-10 15:10:00|145498|145398|145520|145420|145520|145420|145490|145390|69
1741619700000|2025-03-10 15:15:00|145510|145410|145505|145405|145527.5|145427.5|145500|145400|72
1741620000000|2025-03-10 15:20:00|145503.5|145403.5|145495.5|145395.5|145515|145415|145486.5|145386.5|97
1741620300000|2025-03-10 15:25:00|145496|145396|145475.5|145375.5|145500.5|145400.5|145474.5|145374.5|90
1741620600000|2025-03-10 15:30:00|145478.5|145378.5|145480|145380|145481.5|145381.5|145466.5|145366.5|83
1741620900000|2025-03-10 15:35:00|145479|145379|145475.5|145375.5|145479|145379|145471|145371|76
1741621200000|2025-03-10 15:40:00|145472.5|145372.5|145490|145390|145504|145404|145468.5|145368.5|75
1741621500000|2025-03-10 15:45:00|145491|145391|145478.4|145378.4|145492.5|145392.5|145477.5|145377.5|55
1741621800000|2025-03-10 15:50:00|145479.2|145379.2|145495|145395|145497.5|145397.5|145462|145362|78
1741622100000|2025-03-10 15:55:00|145493.5|145393.5|145434.4|145334.4|145495|145395|145430|145330|107
1741622400000|2025-03-10 16:00:00|145434.8|145334.8|145411|145311|145435|145335|145399.7|145299.7|103
1741622700000|2025-03-10 16:05:00|145410|145310|145353.9|145253.9|145413.1|145313.1|145350.3|145250.3|126
1741623000000|2025-03-10 16:10:00|145353.8|145253.8|145340|145240|145368.9|145268.9|145300.5|145200.5|115
1741623300000|2025-03-10 16:15:00|145332.1|145232.1|145340.5|145240.5|145345|145245|145326|145226|64
1741623600000|2025-03-10 16:20:00|145340|145240|145300|145200|145340.5|145240.5|145294|145194|66
1741623900000|2025-03-10 16:25:00|145300.5|145200.5|145337.5|145237.5|145346.5|145246.5|145296|145196|85
1741624200000|2025-03-10 16:30:00|145335|145235|145276.8|145176.8|145346|145246|145276.8|145176.8|88
1741624500000|2025-03-10 16:35:00|145276.3|145176.3|145320|145220|145324.5|145224.5|145276.3|145176.3|79
1741624800000|2025-03-10 16:40:00|145321|145221|145317|145217|145340|145240|145316|145216|64
1741625100000|2025-03-10 16:45:00|145325|145225|145345|145245|145356|145256|145315.5|145215.5|38
1741625400000|2025-03-10 16:50:00|145350|145250|145322|145222|145350|145250|145322|145222|57
1741625700000|2025-03-10 16:55:00|145331.5|145231.5|145329.9|145229.9|145346.5|145246.5|145322|145222|75
1741626000000|2025-03-10 17:00:00|145325.8|145225.8|145327.9|145227.9|145343.9|145243.9|145325.1|145225.1|100
1741626300000|2025-03-10 17:05:00|145328.5|145228.5|145290|145190|145329.1|145229.1|145280.9|145180.9|50
1741626600000|2025-03-10 17:10:00|145287.5|145187.5|145332.5|145232.5|145348|145248|145283|145183|124
1741626900000|2025-03-10 17:15:00|145331.5|145231.5|145288|145188|145341.9|145241.9|145285.5|145185.5|127
1741627200000|2025-03-10 17:20:00|145288.5|145188.5|145275|145175|145308.5|145208.5|145274.5|145174.5|102
1741627500000|2025-03-10 17:25:00|145274.5|145174.5|145282.4|145182.4|145300|145200|145274.5|145174.5|109
1741627800000|2025-03-10 17:30:00|145282.6|145182.6|145280.5|145180.5|145290.9|145190.9|145280|145180|72
1741628100000|2025-03-10 17:35:00|145280|145180|145270.5|145170.5|145281|145181|145270|145170|27
1741628400000|2025-03-10 17:40:00|145272|145172|145271.5|145171.5|145273|145173|145270|145170|258
1741628700000|2025-03-10 17:45:00|145272|145172|145270|145170|145273.5|145173.5|145270|145170|98
1741629000000|2025-03-10 17:50:00|145275|145175|145343.2|145243.2|145357.5|145257.5|145270|145170|80
1741629300000|2025-03-10 17:55:00|145344.7|145244.7|145370|145270|145390|145290|145342.8|145242.8|131
1741629600000|2025-03-10 18:00:00|145372.2|145272.2|145477|145377|145480|145380|145372.2|145272.2|119
1741629900000|2025-03-10 18:05:00|145478|145378|145484.4|145384.4|145510|145410|145476|145376|120
1741630200000|2025-03-10 18:10:00|145482.4|145382.4|145500|145400|145526.9|145410|145428.5|145310.1|151
1741630500000|2025-03-10 18:15:00|145502|145402|145527.5|145427.5|145551.5|145451.5|145502|145402|94
1741630800000|2025-03-10 18:20:00|145527|145427|145525|145425|145527.5|145427.5|145515|145415|96
1741631100000|2025-03-10 18:25:00|145535|145435|145588.3|145488.3|145595|145495|145525|145425|147
1741631400000|2025-03-10 18:30:00|145595|145495|145625|145525|145660.3|145533.5|145595|145460.3|43
1741631700000|2025-03-10 18:35:00|145620|145520|145610.2|145510.2|145620|145520|145603.2|145503.2|81
1741632000000|2025-03-10 18:40:00|145610.4|145510.4|145649|145549|145658.9|145558.9|145610.4|145510.4|137
1741632300000|2025-03-10 18:45:00|145657.9|145557.9|145640.5|145540.5|145668|145568|145630.5|145530.5|99
1741632600000|2025-03-10 18:50:00|145640|145540|145646|145546|145650|145550|145609|145509|148
1741632900000|2025-03-10 18:55:00|145650|145550|145675|145575|145691|145591|145645.5|145545.5|70
1741633200000|2025-03-10 19:00:00|145676|145576|145756.8|145556.8|145756.8|145609.5|145675.5|145556.8|85
1741633500000|2025-03-10 19:05:00|145769.8|145569.8|145878.9|145678.9|145900.1|145700.1|145750|145550|139
1741633800000|2025-03-10 19:10:00|145878.2|145678.2|145929.9|145729.9|145950.5|145750.5|145873|145673|107
1741634100000|2025-03-10 19:15:00|145925.4|145725.4|145811.8|145611.8|145930.9|145730.9|145792.1|145592.1|98
1741634400000|2025-03-10 19:20:00|145814.8|145614.8|145826.9|145626.9|145857.8|145657.8|145800|145600|157
1741634700000|2025-03-10 19:25:00|145828.2|145628.2|145775|145575|145832.9|145632.9|145766|145566|58
1741635000000|2025-03-10 19:30:00|145782.2|145582.2|145788.9|145588.9|145790.9|145590.9|145782.2|145582.2|32
1741635300000|2025-03-10 19:35:00|145773.6|145573.6|145792.9|145592.9|145796.5|145596.5|145771.2|145571.2|64
1741635600000|2025-03-10 19:40:00|145792.2|145592.2|145820.9|145620.9|145820.9|145620.9|145784.2|145584.2|83
1741635900000|2025-03-10 19:45:00|145820.2|145620.2|145826.9|145626.9|145829.9|145629.9|145817.3|145617.3|39
1741636200000|2025-03-10 19:50:00|145829.9|145629.9|145795.9|145595.9|145829.9|145629.9|145795.9|145595.9|7
1741636500000|2025-03-10 19:55:00|145797.9|145597.9|145801.9|145601.9|145801.9|145601.9|145797.9|145597.9|2
1741654800000|2025-03-11 01:00:00|145581.5|145481.5|145667.1|145567.1|145690|145590|145570.1|145470.1|219
1741655100000|2025-03-11 01:05:00|145660.1|145560.1|145576.4|145476.4|145661.5|145561.5|145562.2|145462.2|357
1741655400000|2025-03-11 01:10:00|145577.4|145477.4|145612.2|145512.2|145618.4|145518.4|145550.4|145450.4|258
1741655700000|2025-03-11 01:15:00|145612.7|145512.7|145653.6|145553.6|145707.4|145589|145601.4|145500.8|297
1741656000000|2025-03-11 01:20:00|145649.7|145549.7|145637.3|145537.3|145663|145563|145615|145515|339
1741656300000|2025-03-11 01:25:00|145638.9|145538.9|145650|145550|145662|145562|145626.5|145526.5|190
1741656600000|2025-03-11 01:30:00|145652|145552|145665|145565|145682.5|145582.5|145617.5|145517.5|311
1741656900000|2025-03-11 01:35:00|145671.5|145571.5|145614|145514|145673.3|145573.3|145614|145514|260
1741657200000|2025-03-11 01:40:00|145617|145517|145528|145428|145627.9|145527.9|145520.9|145420.9|336
1741657500000|2025-03-11 01:45:00|145533.5|145433.5|145484.1|145384.1|145546.5|145446.5|145476.5|145376.5|202
1741657800000|2025-03-11 01:50:00|145479.1|145379.1|145475|145375|145518.5|145418.5|145442.6|145342.6|272
1741658100000|2025-03-11 01:55:00|145480|145380|145392.5|145292.5|145492|145392|145365|145265|331
1741658400000|2025-03-11 02:00:00|145392|145292|145411|145311|145442.1|145342.1|145385|145285|273
1741658700000|2025-03-11 02:05:00|145410|145310|145362.8|145262.8|145415.1|145315.1|145339.5|145239.5|324
1741659000000|2025-03-11 02:10:00|145363.4|145263.4|145382|145282|145403.5|145303.5|145342|145242|307
1741659300000|2025-03-11 02:15:00|145381.5|145281.5|145403.5|145303.5|145413.9|145313.9|145368.4|145268.4|354
1741659600000|2025-03-11 02:20:00|145409.5|145309.5|145408.5|145308.5|145432|145332|145373.5|145273.5|216
1741659900000|2025-03-11 02:25:00|145409|145309|145473.2|145373.2|145490.8|145390.8|145403|145303|391
1741660200000|2025-03-11 02:30:00|145473.3|145373.3|145561.7|145461.7|145571.9|145471.9|145450.2|145350.2|318
1741660500000|2025-03-11 02:35:00|145561.3|145461.3|145523.5|145423.5|145600.1|145500.1|145523|145423|238
1741660800000|2025-03-11 02:40:00|145529|145429|145534|145434|145577|145477|145503.4|145403.4|293
1741661100000|2025-03-11 02:45:00|145533|145433|145581.1|145481.1|145585.1|145485.1|145515|145415|272
1741661400000|2025-03-11 02:50:00|145581.5|145481.5|145493.1|145393.1|145582.5|145482.5|145491.5|145391.5|341
1741661700000|2025-03-11 02:55:00|145493.5|145393.5|145560|145460|145570|145470|145480|145380|168
1741662000000|2025-03-11 03:00:00|145549.5|145449.5|145525|145425|145549.5|145449.5|145510|145410|166
1741662300000|2025-03-11 03:05:00|145523.5|145423.5|145510|145410|145531|145431|145483.1|145383.1|207
1741662600000|2025-03-11 03:10:00|145508.5|145408.5|145498|145398|145508.5|145408.5|145475|145375|199
1741662900000|2025-03-11 03:15:00|145499.5|145399.5|145594|145494|145611.5|145511.5|145494.6|145394.6|340
1741663200000|2025-03-11 03:20:00|145587.4|145487.4|145606.5|145506.5|145632.6|145532.6|145578.5|145478.5|231
1741663500000|2025-03-11 03:25:00|145607|145507|145597|145497|145628|145528|145583|145483|230
1741663800000|2025-03-11 03:30:00|145596.5|145496.5|145604.8|145504.8|145617|145517|145595|145495|165
1741664100000|2025-03-11 03:35:00|145604.7|145504.7|145607.1|145507.1|145613|145513|145573.4|145473.4|168
1741664400000|2025-03-11 03:40:00|145608.5|145508.5|145607|145507|145626.1|145526.1|145595.9|145495.9|195
1741664700000|2025-03-11 03:45:00|145606.5|145506.5|145632.5|145532.5|145642.5|145542.5|145603.5|145503.5|109
1741665000000|2025-03-11 03:50:00|145639|145539|145621.5|145521.5|145651.5|145551.5|145614.5|145514.5|152
1741665300000|2025-03-11 03:55:00|145620.5|145520.5|145581.5|145481.5|145625.5|145525.5|145572|145472|113
1741665600000|2025-03-11 04:00:00|145580|145480|145598.5|145498.5|145605|145505|145568.5|145468.5|115
1741665900000|2025-03-11 04:05:00|145598.2|145498.2|145556.6|145456.6|145613.7|145513.7|145549.3|145449.3|215
1741666200000|2025-03-11 04:10:00|145561.3|145461.3|145565|145465|145582.9|145482.9|145549|145449|234
1741666500000|2025-03-11 04:15:00|145567.1|145467.1|145558.5|145458.5|145569.2|145469.2|145553.5|145453.5|154
1741666800000|2025-03-11 04:20:00|145557|145457|145561.1|145461.1|145580.5|145480.5|145553|145453|182
1741667100000|2025-03-11 04:25:00|145566.5|145466.5|145459|145359|145568.9|145468.9|145457|145357|281
1741667400000|2025-03-11 04:30:00|145459.5|145359.5|145457|145357|145493.5|145393.5|145451.2|145351.2|268
1741667700000|2025-03-11 04:35:00|145456.5|145356.5|145439|145339|145456.5|145356.5|145406.5|145306.5|195
1741668000000|2025-03-11 04:40:00|145439.5|145339.5|145453|145353|145468.5|145368.5|145427|145327|151
1741668300000|2025-03-11 04:45:00|145455|145355|145495|145395|145497.5|145397.5|145455|145355|141
1741668600000|2025-03-11 04:50:00|145494|145394|145497|145397|145520|145420|145475|145375|181
1741668900000|2025-03-11 04:55:00|145493.5|145393.5|145455.6|145355.6|145496.5|145396.5|145453.7|145353.7|119
1741669200000|2025-03-11 05:00:00|145455.4|145355.4|145494.2|145394.2|145506.5|145406.5|145441.6|145341.6|149
1741669500000|2025-03-11 05:05:00|145487.5|145387.5|145545|145445|145555|145455|145484.2|145384.2|178
1741669800000|2025-03-11 05:10:00|145544|145444|145526.5|145426.5|145557.5|145457.5|145526.5|145426.5|150
1741670100000|2025-03-11 05:15:00|145525|145425|145545.1|145445.1|145573|145473|145508|145408|244
1741670400000|2025-03-11 05:20:00|145545.5|145445.5|145565.1|145465.1|145578.6|145478.6|145539|145439|251
1741670700000|2025-03-11 05:25:00|145562.5|145462.5|145555|145455|145567|145467|145550.5|145450.5|141
1741671000000|2025-03-11 05:30:00|145554.5|145454.5|145535|145435|145558.5|145458.5|145531|145431|177
1741671300000|2025-03-11 05:35:00|145529.5|145429.5|145613.5|145513.5|145624|145524|145526.5|145426.5|171
1741671600000|2025-03-11 05:40:00|145613|145513|145645|145545|145655|145555|145601|145501|185
1741671900000|2025-03-11 05:45:00|145643|145543|145636.4|145536.4|145675|145575|145627|145527|243
1741672200000|2025-03-11 05:50:00|145637.5|145537.5|145691|145591|145702.5|145602.5|145618.5|145518.5|185
1741672500000|2025-03-11 05:55:00|145690.5|145590.5|145646|145546|145690.5|145590.5|145636.5|145536.5|297
1741672800000|2025-03-11 06:00:00|145646.5|145546.5|145669.7|145569.7|145681.1|145581.1|145646.5|145546.5|232
1741673100000|2025-03-11 06:05:00|145668.2|145568.2|145680|145580|145680|145580|145655|145555|175
1741673400000|2025-03-11 06:10:00|145683|145583|145695|145595|145730|145630|145681.5|145581.5|246
1741673700000|2025-03-11 06:15:00|145694.5|145594.5|145680.1|145580.1|145738.8|145638.8|145670.9|145570.9|188
1741674000000|2025-03-11 06:20:00|145686.5|145586.5|145582.9|145482.9|145690.1|145590.1|145542.5|145442.5|398
1741674300000|2025-03-11 06:25:00|145588.1|145488.1|145609.9|145509.9|145631.5|145531.5|145558.5|145458.5|315
1741674600000|2025-03-11 06:30:00|145617.1|145517.1|145504.7|145404.7|145619.9|145519.9|145487.1|145387.1|299
1741674900000|2025-03-11 06:35:00|145501.1|145401.1|145519.1|145419.1|145551.1|145451.1|145500.8|145400.8|191
1741675200000|2025-03-11 06:40:00|145522.1|145422.1|145478.1|145378.1|145530.5|145430.5|145471.5|145371.5|133
1741675500000|2025-03-11 06:45:00|145475.1|145375.1|145431.5|145331.5|145479.5|145379.5|145420.5|145320.5|93
1741675800000|2025-03-11 06:50:00|145432.5|145332.5|145420.1|145320.1|145432.5|145332.5|145396.5|145296.5|113
1741676100000|2025-03-11 06:55:00|145416.1|145316.1|145386.8|145286.8|145439.5|145339.5|145379.8|145279.8|85
1741676400000|2025-03-11 07:00:00|145388.8|145288.8|145411|145311|145428.6|145328.6|145370|145270|102
1741676700000|2025-03-11 07:05:00|145411.5|145311.5|145329.5|145229.5|145430.5|145330.5|145320|145185.3|171
1741677000000|2025-03-11 07:10:00|145333.5|145233.5|145209|145109|145340|145240|145200.1|145056.8|159
1741677300000|2025-03-11 07:15:00|145213.1|145113.1|145215|145115|145223.8|145123.8|145190.1|145090.1|144
1741677600000|2025-03-11 07:20:00|145210|145110|145162.5|145062.5|145217.8|145117.8|145162|145062|110
1741677900000|2025-03-11 07:25:00|145163.1|145063.1|145177.2|145077.2|145200.1|145100.1|145150.4|145050.4|93
1741678200000|2025-03-11 07:30:00|145177|145077|145234.5|145134.5|145235.1|145135.1|145176.5|145076.5|98
1741678500000|2025-03-11 07:35:00|145230.1|145130.1|145155|145055|145270.1|145170.1|145155|145055|134
1741678800000|2025-03-11 07:40:00|145164.6|145064.6|145070.2|144970.2|145164.6|145064.6|145031|144931|178
1741679100000|2025-03-11 07:45:00|145073.8|144973.8|145085.1|144985.1|145153.8|145015.8|145041.1|144941.1|133
1741679400000|2025-03-11 07:50:00|145080|144980|145033.2|144933.2|145085.1|144985.1|145010.1|144910.1|127
1741679700000|2025-03-11 07:55:00|145043.5|144943.5|145135.1|145035.1|145135.1|145035.1|145035|144935|111
1741680000000|2025-03-11 08:00:00|145140.1|145040.1|145125.1|145025.1|145229.5|145097|145111.5|145006.3|169
1741680300000|2025-03-11 08:05:00|145125|145025|145191.5|145091.5|145200.8|145100.8|145115|145015|122
1741680600000|2025-03-11 08:10:00|145197.8|145097.8|145125.1|145025.1|145228.8|145128.8|145125.1|145025.1|184
1741680900000|2025-03-11 08:15:00|145136.8|145036.8|145131|145031|145151.5|145051.5|145100|145000|134
1741681200000|2025-03-11 08:20:00|145129.8|145029.8|145125|145025|145165.1|145035|145085.1|144938.1|73
1741681500000|2025-03-11 08:25:00|145123.1|145023.1|145114|145014|145135|145035|145103.8|145003.8|76
1741681800000|2025-03-11 08:30:00|145119.6|145019.6|145153.3|145053.3|145215.1|145115.1|145105|145005|140
1741682100000|2025-03-11 08:35:00|145153|145053|145158|145058|145161.5|145061.5|145136|145036|98
1741682400000|2025-03-11 08:40:00|145156|145056|145161.5|145061.5|145182.5|145082.5|145143|145043|94
1741682700000|2025-03-11 08:45:00|145162|145062|145030|144930|145163.5|145063.5|145000.5|144900.5|217
1741683000000|2025-03-11 08:50:00|145031|144931|145035|144935|145079.8|144979.8|145000|144900|135
1741683300000|2025-03-11 08:55:00|145030|144930|145037.5|144937.5|145075|144975|145017.5|144917.5|91
1741683600000|2025-03-11 09:00:00|145038.8|144938.8|144987|144887|145050|144950|144979.5|144879.5|102
1741683900000|2025-03-11 09:05:00|144986.5|144886.5|144970.5|144870.5|144986.5|144886.5|144893.3|144793.3|186
1741684200000|2025-03-11 09:10:00|144969.5|144869.5|144986|144886|144988|144888|144968|144868|95
1741684500000|2025-03-11 09:15:00|144985|144885|145053.5|144953.5|145063.5|144963.5|144985|144885|171
1741684800000|2025-03-11 09:20:00|145055.5|144955.5|145040|144940|145078.5|144978.5|145031.5|144931.5|190
1741685100000|2025-03-11 09:25:00|145047.5|144947.5|145054.5|144954.5|145060.5|144960.5|144996|144896|157
1741685400000|2025-03-11 09:30:00|145056|144956|145032|144932|145061.5|144961.5|145021.5|144921.5|208
1741685700000|2025-03-11 09:35:00|145034|144934|145036.5|144936.5|145058.5|144958.5|145017|144917|128
1741686000000|2025-03-11 09:40:00|145032.5|144932.5|145014.5|144914.5|145071|144971|145013.5|144913.5|124
1741686300000|2025-03-11 09:45:00|145015.5|144915.5|144927|144827|145015.5|144915.5|144925|144825|192
1741686600000|2025-03-11 09:50:00|144928.5|144828.5|144961|144861|144970|144870|144915.5|144815.5|158
1741686900000|2025-03-11 09:55:00|144962|144862|145010.5|144910.5|145010.5|144910.5|144947.5|144847.5|156
1741687200000|2025-03-11 10:00:00|145008.1|144908.1|145030.5|144930.5|145032|144932|145005.5|144905.5|103
1741687500000|2025-03-11 10:05:00|145029.5|144929.5|145032|144932|145033.5|144933.5|145020|144920|93
1741687800000|2025-03-11 10:10:00|145031.5|144931.5|145008.5|144908.5|145036.5|144936.5|145008.5|144908.5|55
1741688100000|2025-03-11 10:15:00|145008|144908|145000.5|144900.5|145008.5|144908.5|144970|144870|54
1741688400000|2025-03-11 10:20:00|145003|144903|145056.5|144956.5|145058|144958|145003|144903|60
1741688700000|2025-03-11 10:25:00|145057.5|144957.5|145151.5|145051.5|145157|145057|145053.5|144953.5|80
1741689000000|2025-03-11 10:30:00|145159|145059|145200.5|145100.5|145206.5|145106.5|145122|145022|78
1741689300000|2025-03-11 10:35:00|145201|145101|145152.1|145052.1|145203|145103|145152.1|145052.1|73
1741689600000|2025-03-11 10:40:00|145153.1|145053.1|145180.1|145080.1|145188.5|145088.5|145152.1|145052.1|38
1741689900000|2025-03-11 10:45:00|145179.5|145079.5|145115.5|145015.5|145179.5|145079.5|145113.5|145013.5|65
1741690200000|2025-03-11 10:50:00|145119.5|145019.5|145118.5|145018.5|145154.5|145054.5|145112.5|145012.5|98
1741690500000|2025-03-11 10:55:00|145117.5|145017.5|145094.1|144894.1|145179.5|145050|145067.1|144867.1|128
1741690800000|2025-03-11 11:00:00|145094|144894|145108.5|145008.5|145169.5|145008.5|145091.5|144891.5|160
1741691100000|2025-03-11 11:05:00|145108|145008|145074.1|144974.1|145137.5|145037.5|145065|144965|173
1741691400000|2025-03-11 11:10:00|145073.1|144973.1|145159.5|145059.5|145200|145059.5|145073.1|144973.1|140
1741691700000|2025-03-11 11:15:00|145155|145055|145136.5|145036.5|145161.5|145061.5|145133|145033|111
1741692000000|2025-03-11 11:20:00|145137.1|145037.1|145114.1|145014.1|145137.1|145037.1|145094.1|144994.1|86
1741692300000|2025-03-11 11:25:00|145114.5|145014.5|145093.5|144993.5|145120.1|145020.1|145088.5|144988.5|114
1741692600000|2025-03-11 11:30:00|145102.3|145002.3|145132.5|145032.5|145159.1|145059.1|145102|145002|56
1741692900000|2025-03-11 11:35:00|145134.8|145034.8|145131.5|145031.5|145136.5|145036.5|145124.1|145024.1|21
1741693200000|2025-03-11 11:40:00|145128.5|145028.5|145122.1|145022.1|145132.5|145032.5|145122.1|145022.1|26
1741693500000|2025-03-11 11:45:00|145123.1|145023.1|145123.1|145023.1|145126.1|145026.1|145122.1|145022.1|24
1741693800000|2025-03-11 11:50:00|145120.5|145020.5|145113.5|145013.5|145138.5|145038.5|145097|144997|164
1741694100000|2025-03-11 11:55:00|145115|145015|145098.5|144998.5|145137.5|145037.5|145098|144998|89
1741694400000|2025-03-11 12:00:00|145100|145000|145063.5|144963.5|145105|145005|145063.5|144963.5|153
1741694700000|2025-03-11 12:05:00|145063|144963|145084.5|144984.5|145084.5|144984.5|145034|144934|115
1741695000000|2025-03-11 12:10:00|145085|144985|145055|144955|145099|144999|145048|144948|124
1741695300000|2025-03-11 12:15:00|145053.5|144953.5|145082.5|144982.5|145100|145000|145053.5|144953.5|106
1741695600000|2025-03-11 12:20:00|145084|144984|145075|144975|145086.5|144986.5|145065|144965|66
1741695900000|2025-03-11 12:25:00|145074.5|144974.5|145085|144985|145099.5|144999.5|145062|144962|164
1741696200000|2025-03-11 12:30:00|145084|144984|145080|144980|145086.5|144986.5|145075|144975|26
1741696500000|2025-03-11 12:35:00|145087|144987|145084.9|144984.9|145087|144987|145063|144963|37
1741696800000|2025-03-11 12:40:00|145075|144975|145087|144987|145104|145004|145075|144975|63
1741697100000|2025-03-11 12:45:00|145087.5|144987.5|145088.5|144988.5|145096.5|144996.5|145083|144983|68
1741697400000|2025-03-11 12:50:00|145090|144990|145103.5|145003.5|145106.5|145006.5|145084|144984|144
1741697700000|2025-03-11 12:55:00|145104|145004|145167.1|145067.1|145190.1|145090.1|145100|145000|151
1741698000000|2025-03-11 13:00:00|145167.5|145067.5|145178|145078|145190|145090|145160|145060|129
1741698300000|2025-03-11 13:05:00|145177.5|145077.5|145219.5|145119.5|145273.1|145133|145144.5|145044.5|185
1741698600000|2025-03-11 13:10:00|145212.5|145112.5|145220.5|145120.5|145241.5|145141.5|145205.5|145105.5|148
1741698900000|2025-03-11 13:15:00|145225|145125|145219|145119|145282.5|145182.5|145216|145116|117
1741699200000|2025-03-11 13:20:00|145218.5|145118.5|145205.5|145105.5|145221|145121|145199|145099|136
1741699500000|2025-03-11 13:25:00|145206|145106|145223|145123|145229|145129|145206|145106|167
1741699800000|2025-03-11 13:30:00|145221|145121|145115|145015|145221|145121|145109.5|145009.5|188
1741700100000|2025-03-11 13:35:00|145116.5|145016.5|145163.1|145063.1|145164|145064|145098.5|144998.5|171
1741700400000|2025-03-11 13:40:00|145162.5|145062.5|145123.5|145023.5|145163.5|145063.5|145121|145021|96
1741700700000|2025-03-11 13:45:00|145124|145024|145079|144979|145140.2|145040.2|144972.1|144872.1|206
1741701000000|2025-03-11 13:50:00|145078.5|144978.5|145077.1|144977.1|145091.5|144991.5|145077.1|144977.1|97
1741701300000|2025-03-11 13:55:00|145130.1|144930.1|145220|144860|145220|144943|145112.3|144848.5|115
1741701600000|2025-03-11 14:00:00|145213.2|144853.2|145300.6|145200.6|145381.1|145281.1|145095|144853.2|393
1741701900000|2025-03-11 14:05:00|145301.2|145201.2|145198.5|145098.5|145308.5|145208.5|145183|145083|260
1741702200000|2025-03-11 14:10:00|145197.5|145097.5|145177.5|145077.5|145231.5|145131.5|145126|145026|331
1741702500000|2025-03-11 14:15:00|145178|145078|145125.5|145025.5|145192.5|145092.5|145109.5|145009.5|294
1741702800000|2025-03-11 14:20:00|145126|145026|145202.5|145102.5|145210.1|145110.1|145106.5|145006.5|185
1741703100000|2025-03-11 14:25:00|145202|145102|145244.1|145144.1|145288.5|145188.5|145178|145078|220
1741703400000|2025-03-11 14:30:00|145255.1|145155.1|145239.5|145139.5|145255.5|145155.5|145212.5|145112.5|135
1741703700000|2025-03-11 14:35:00|145240.5|145140.5|145247.1|145147.1|145281|145181|145229.4|145129.4|147
1741704000000|2025-03-11 14:40:00|145245.5|145145.5|145274.1|145174.1|145335.8|145235.8|145243.4|145143.4|150
1741704300000|2025-03-11 14:45:00|145273.1|145173.1|145287.1|145187.1|145289|145189|145242.1|145142.1|115
1741704600000|2025-03-11 14:50:00|145287.4|145187.4|145314|145214|145316|145216|145281|145181|94
1741704900000|2025-03-11 14:55:00|145314.5|145214.5|145312.8|145212.8|145367|145267|145310.8|145210.8|177
1741705200000|2025-03-11 15:00:00|145312.6|145212.6|145309|145209|145324.2|145224.2|145307.5|145207.5|100
1741705500000|2025-03-11 15:05:00|145307.5|145207.5|145236.8|145136.8|145316|145216|145233|145133|103
1741705800000|2025-03-11 15:10:00|145226.5|145126.5|145238|145138|145317|145217|145226.5|145126.5|90
1741706100000|2025-03-11 15:15:00|145236.5|145136.5|145220|145120|145259|145159|145215|145115|86
1741706400000|2025-03-11 15:20:00|145218.5|145118.5|145244|145144|145255|145155|145218|145118|87
1741706700000|2025-03-11 15:25:00|145243.5|145143.5|145245|145145|145264.5|145164.5|145239|145139|116
1741707000000|2025-03-11 15:30:00|145246|145146|145217.5|145117.5|145254.5|145154.5|145215|145115|53
1741707300000|2025-03-11 15:35:00|145217|145117|145213.5|145113.5|145236.5|145136.5|145205.4|145105.4|43
1741707600000|2025-03-11 15:40:00|145215|145115|145160|145060|145224|145124|145130.2|145030.2|85
1741707900000|2025-03-11 15:45:00|145161.5|145061.5|145199.1|145099.1|145214|145114|145155.5|145055.5|164
1741708200000|2025-03-11 15:50:00|145201|145101|145145|145045|145204|145104|145137|145037|75
1741708500000|2025-03-11 15:55:00|145144|145044|145120.5|145020.5|145144|145044|145120.5|145020.5|155
1741708800000|2025-03-11 16:00:00|145120|145020|145136|145036|145144|145044|145119|145019|168
1741709100000|2025-03-11 16:05:00|145136.5|145036.5|145170|145070|145171|145071|145135.5|145035.5|152
1741709400000|2025-03-11 16:10:00|145171|145071|145171|145071|145194.5|145094.5|145171|145071|73
1741709700000|2025-03-11 16:15:00|145170|145070|145136|145036|145171.5|145071.5|145136|145036|77
1741710000000|2025-03-11 16:20:00|145135|145035|145163|145063|145167.9|145067.9|145133|145033|90
1741710300000|2025-03-11 16:25:00|145162|145062|145179.5|145079.5|145192.5|145092.5|145153|145053|66
1741710600000|2025-03-11 16:30:00|145178.5|145078.5|145179|145079|145185|145085|145168.5|145068.5|68
1741710900000|2025-03-11 16:35:00|145180|145080|145178.5|145078.5|145185|145085|145164|145064|61
1741711200000|2025-03-11 16:40:00|145179.5|145079.5|145164.5|145064.5|145182|145082|145146|145046|44
1741711500000|2025-03-11 16:45:00|145165|145065|145176|145076|145178|145078|145157.5|145057.5|87
1741711800000|2025-03-11 16:50:00|145173.5|145073.5|145158.5|145058.5|145174.5|145074.5|145155.5|145055.5|113
1741712100000|2025-03-11 16:55:00|145159.5|145059.5|145188.2|145088.2|145195|145095|145155.1|145055.1|129
1741712400000|2025-03-11 17:00:00|145188.3|145088.3|145156.3|145056.3|145188.8|145088.8|145156.3|145056.3|44
1741712700000|2025-03-11 17:05:00|145154.4|145054.4|145131.5|145031.5|145162.5|145062.5|145127.1|145027.1|68
1741713000000|2025-03-11 17:10:00|145132.5|145032.5|145135.5|145035.5|145138.9|145038.9|145128.1|145028.1|29
1741713300000|2025-03-11 17:15:00|145132.5|145032.5|145127.8|145027.8|145140.3|145040.3|145119.9|145019.9|107
1741713600000|2025-03-11 17:20:00|145126.7|145026.7|145123.1|145023.1|145126.7|145026.7|145108.7|145008.7|139
1741713900000|2025-03-11 17:25:00|145124.5|145024.5|145127.1|145027.1|145130.1|145030.1|145121.5|145021.5|66
1741714200000|2025-03-11 17:30:00|145128.1|145028.1|145130|145030|145130.1|145030.1|145100.8|145000.8|68
1741714500000|2025-03-11 17:35:00|145130.5|145030.5|145130.1|145030.1|145136.1|145036.1|145129.5|145029.5|21
1741714800000|2025-03-11 17:40:00|145131.1|145031.1|145170.1|145070.1|145175.1|145075.1|145130.1|145030.1|15
1741715100000|2025-03-11 17:45:00|145176.5|145076.5|145150.5|145050.5|145176.5|145076.5|145140.5|145040.5|58
1741715400000|2025-03-11 17:50:00|145149.1|145049.1|145163.1|145063.1|145163.1|145063.1|145141.5|145041.5|35
1741715700000|2025-03-11 17:55:00|145162.1|145062.1|145160.1|145060.1|145197.1|145097.1|145152.5|145052.5|75
1741716000000|2025-03-11 18:00:00|145157.9|145057.9|145075|144875|145163.7|145063.7|145029|144829|180
1741716300000|2025-03-11 18:05:00|145102|144902|145099.1|144899.1|145153.5|144953.5|145077.1|144877.1|161
1741716600000|2025-03-11 18:10:00|145097.1|144897.1|144923.5|144823.5|145097.1|144897.1|144910.5|144750|110
1741716900000|2025-03-11 18:15:00|144923|144823|144874.1|144774.1|144957.1|144857.1|144874.1|144774.1|137
1741717200000|2025-03-11 18:20:00|144874.5|144774.5|144896.7|144796.7|144898.1|144798.1|144856.1|144756.1|179
1741717500000|2025-03-11 18:25:00|144897.9|144797.9|144876.5|144776.5|144905.1|144805.1|144863.1|144763.1|148
1741717800000|2025-03-11 18:30:00|144877.5|144777.5|144956.5|144856.5|145031.2|144878.5|144877.5|144777.5|134
1741718100000|2025-03-11 18:35:00|144958.5|144858.5|144901.5|144801.5|144959.1|144859.1|144900.1|144800.1|89
1741718400000|2025-03-11 18:40:00|144903.1|144803.1|144826.5|144726.5|144903.1|144803.1|144815|144715|146
1741718700000|2025-03-11 18:45:00|144815.5|144715.5|144865.1|144765.1|144875.1|144775.1|144790|144690|153
1741719000000|2025-03-11 18:50:00|144851.3|144751.3|144824.5|144724.5|144855.1|144755.1|144772.3|144600|124
1741719300000|2025-03-11 18:55:00|144823|144723|144824.2|144724.2|144852.8|144752.8|144823|144723|82
1741719600000|2025-03-11 19:00:00|144824.3|144724.3|144846.8|144746.8|144875.1|144775.1|144821.1|144721.1|87
1741719900000|2025-03-11 19:05:00|144845.3|144745.3|144836.5|144736.5|144858.8|144758.8|144821.1|144721.1|172
1741720200000|2025-03-11 19:10:00|144837.5|144737.5|144838.1|144738.1|144846|144746|144820.1|144720.1|100
1741720500000|2025-03-11 19:15:00|144839.1|144739.1|144849.5|144749.5|144866.8|144766.8|144836.5|144736.5|83
1741720800000|2025-03-11 19:20:00|144850|144750|144859.8|144759.8|144865.7|144765.7|144841.2|144741.2|91
1741721100000|2025-03-11 19:25:00|144860.7|144760.7|144864.7|144764.7|144867.2|144767.2|144852.3|144752.3|101
1741721400000|2025-03-11 19:30:00|144918.8|144718.8|144892.2|144692.2|144918.8|144718.8|144890.2|144690.2|101
1741721700000|2025-03-11 19:35:00|144893.2|144693.2|144923|144723|144924.5|144724.5|144875|144675|71
1741722000000|2025-03-11 19:40:00|144924|144724|144902.2|144702.2|144925|144725|144901.7|144701.7|31
1741722300000|2025-03-11 19:45:00|144900.8|144700.8|144875.1|144675.1|144902.7|144702.7|144875|144675|25
1741722600000|2025-03-11 19:50:00|144880.1|144680.1|144887.5|144687.5|144925.1|144725.1|144875.1|144675.1|54
1741722900000|2025-03-11 19:55:00|144888.5|144688.5|144927.5|144727.5|144938.8|144738.8|144879.2|144679.2|104
1741741200000|2025-03-12 01:00:00|145228|145128|145249|145149|145268.8|145168.8|145208|145108|213
1741741500000|2025-03-12 01:05:00|145250|145150|145292.5|145192.5|145309.2|145209.2|145250|145150|185
1741741800000|2025-03-12 01:10:00|145291.5|145191.5|145253.5|145153.5|145297.1|145197.1|145253.5|145153.5|138
1741742100000|2025-03-12 01:15:00|145251.8|145151.8|145160.3|145060.3|145251.8|145151.8|145066.5|144966.5|343
1741742400000|2025-03-12 01:20:00|145157.5|145057.5|145115.2|145015.2|145183.7|145083.7|145102.1|145002.1|327
1741742700000|2025-03-12 01:25:00|145115.1|145015.1|145080.2|144980.2|145160.5|145060.5|145058.5|144958.5|372
1741743000000|2025-03-12 01:30:00|145080.6|144980.6|144993.5|144893.5|145089.5|144989.5|144967.5|144867.5|495
1741743300000|2025-03-12 01:35:00|144997|144897|145003.3|144903.3|145017|144917|144926.3|144826.3|437
1741743600000|2025-03-12 01:40:00|145003.1|144903.1|144984.1|144884.1|145025.2|144925.2|144950.6|144850.6|317
1741743900000|2025-03-12 01:45:00|144983.9|144883.9|144965|144865|144991.2|144891.2|144933.9|144833.9|342
1741744200000|2025-03-12 01:50:00|144970.5|144870.5|144989|144889|145042.4|144942.4|144970.5|144870.5|373
1741744500000|2025-03-12 01:55:00|144988.8|144888.8|144940|144840|144993.5|144893.5|144893.2|144793.2|362
1741744800000|2025-03-12 02:00:00|144940.2|144840.2|144948.5|144848.5|144976.5|144876.5|144935|144835|225
1741745100000|2025-03-12 02:05:00|144949|144849|144879.1|144779.1|144950.5|144850.5|144859.9|144759.9|332
1741745400000|2025-03-12 02:10:00|144874|144774|144805|144705|144874.7|144774.7|144773.8|144673.8|361
1741745700000|2025-03-12 02:15:00|144808|144708|144875|144775|144880.5|144780.5|144806.5|144706.5|248
1741746000000|2025-03-12 02:20:00|144880.1|144780.1|144888.1|144788.1|144902|144802|144851|144751|231
1741746300000|2025-03-12 02:25:00|144887.5|144787.5|144898.5|144798.5|144930.8|144830.8|144874.1|144774.1|246
1741746600000|2025-03-12 02:30:00|144898|144798|144866|144766|144905|144805|144839.1|144739.1|243
1741746900000|2025-03-12 02:35:00|144868.5|144768.5|144886.2|144786.2|144888|144788|144840|144740|240
1741747200000|2025-03-12 02:40:00|144885.8|144785.8|144902.5|144802.5|144929.3|144829.3|144869.2|144769.2|264
1741747500000|2025-03-12 02:45:00|144901.5|144801.5|144945|144845|144954.5|144854.5|144898.5|144798.5|234
1741747800000|2025-03-12 02:50:00|144944.5|144844.5|144937|144837|144947.6|144847.6|144911.9|144811.9|214
1741748100000|2025-03-12 02:55:00|144942.5|144842.5|145005|144905|145009.1|144909.1|144928|144828|213
1741748400000|2025-03-12 03:00:00|145007|144907|144928.8|144828.8|145008|144908|144910.5|144810.5|127
1741748700000|2025-03-12 03:05:00|144925|144825|144935|144835|144938.5|144838.5|144910|144810|85
1741749000000|2025-03-12 03:10:00|144932.5|144832.5|144946.5|144846.5|144965|144865|144927.9|144827.9|183
1741749300000|2025-03-12 03:15:00|144946|144846|144986.8|144886.8|144986.8|144886.8|144929.6|144829.6|198
1741749600000|2025-03-12 03:20:00|144987.4|144887.4|145018.5|144918.5|145035.5|144935.5|144980.4|144880.4|233
1741749900000|2025-03-12 03:25:00|145017.5|144917.5|145008|144908|145021.5|144921.5|144984|144884|191
1741750200000|2025-03-12 03:30:00|145007.5|144907.5|145045|144945|145054|144954|145007|144907|194
1741750500000|2025-03-12 03:35:00|145045.1|144945.1|145011.5|144911.5|145050|144950|144996.5|144896.5|161
1741750800000|2025-03-12 03:40:00|145009.5|144909.5|145038.5|144938.5|145077|144977|145006.5|144906.5|178
1741751100000|2025-03-12 03:45:00|145035|144935|145057.5|144957.5|145071.5|144971.5|145008.5|144908.5|177
1741751400000|2025-03-12 03:50:00|145058|144958|145075.1|144975.1|145088|144988|145047.5|144947.5|160
1741751700000|2025-03-12 03:55:00|145075.2|144975.2|145085.4|144985.4|145099.2|144999.2|145051.1|144951.1|176
1741752000000|2025-03-12 04:00:00|145085.7|144985.7|145134.8|145034.8|145135|145035|145075.1|144975.1|216
1741752300000|2025-03-12 04:05:00|145135|145035|145122.5|145022.5|145135.5|145035.5|145112|145012|146
1741752600000|2025-03-12 04:10:00|145123|145023|145102.5|145002.5|145133.5|145033.5|145093.5|144993.5|109
1741752900000|2025-03-12 04:15:00|145102|145002|145108.5|145008.5|145121.5|145021.5|145090.4|144990.4|109
1741753200000|2025-03-12 04:20:00|145112|145012|145073.5|144973.5|145163.1|145063.1|145070|144970|177
1741753500000|2025-03-12 04:25:00|145066.5|144966.5|145096.3|144996.3|145099.7|144999.7|145061.5|144961.5|137
1741753800000|2025-03-12 04:30:00|145095.7|144995.7|145113.5|145013.5|145123.5|145023.5|145084.3|144984.3|114
1741754100000|2025-03-12 04:35:00|145113|145013|145101|145001|145146.5|145046.5|145093.5|144993.5|151
1741754400000|2025-03-12 04:40:00|145100.5|145000.5|145064.6|144964.6|145126.5|145026.5|145051.5|144951.5|166
1741754700000|2025-03-12 04:45:00|145064.8|144964.8|145063.5|144963.5|145081.5|144981.5|145050.5|144950.5|193
1741755000000|2025-03-12 04:50:00|145065|144965|145055.1|144955.1|145067|144967|145023.5|144923.5|150
1741755300000|2025-03-12 04:55:00|145056|144956|145058.5|144958.5|145080.5|144980.5|145047.1|144947.1|118
1741755600000|2025-03-12 05:00:00|145055|144955|145068.5|144968.5|145085.1|144985.1|145041.8|144941.8|205
1741755900000|2025-03-12 05:05:00|145069|144969|145065|144965|145085|144985|145052.5|144952.5|141
1741756200000|2025-03-12 05:10:00|145064|144964|145048.6|144948.6|145072.5|144972.5|145048|144948|118
1741756500000|2025-03-12 05:15:00|145048.1|144948.1|145063|144963|145069.6|144969.6|145047.1|144947.1|124
1741756800000|2025-03-12 05:20:00|145064|144964|145040|144940|145068.8|144968.8|145008|144908|161
1741757100000|2025-03-12 05:25:00|145041.5|144941.5|145033.2|144933.2|145045|144945|145008|144908|215
1741757400000|2025-03-12 05:30:00|145026.2|144926.2|144976|144876|145026.2|144926.2|144969.5|144869.5|141
1741757700000|2025-03-12 05:35:00|144976.5|144876.5|144964.4|144864.4|144991.1|144891.1|144926.5|144826.5|290
1741758000000|2025-03-12 05:40:00|144963.1|144863.1|144925|144825|144964.8|144864.8|144895|144795|201
1741758300000|2025-03-12 05:45:00|144923.5|144823.5|144887.1|144787.1|144948.8|144848.8|144876.5|144776.5|154
1741758600000|2025-03-12 05:50:00|144881.5|144781.5|144861.5|144761.5|144892.5|144792.5|144842|144742|185
1741758900000|2025-03-12 05:55:00|144862|144762|144804.4|144704.4|144890|144790|144801.5|144701.5|278
1741759200000|2025-03-12 06:00:00|144804.5|144704.5|144731.2|144631.2|144827|144727|144720.9|144620.9|301
1741759500000|2025-03-12 06:05:00|144745|144645|144695.5|144595.5|144767|144667|144683|144583|260
1741759800000|2025-03-12 06:10:00|144695|144595|144802|144702|144815.7|144715.7|144695|144595|270
1741760100000|2025-03-12 06:15:00|144801.7|144701.7|144795|144695|144840.1|144740.1|144794|144694|208
1741760400000|2025-03-12 06:20:00|144788|144688|144838|144738|144838.1|144738.1|144767|144667|190
1741760700000|2025-03-12 06:25:00|144837.8|144737.8|144919.6|144819.6|144921.2|144821.2|144807.5|144707.5|331
1741761000000|2025-03-12 06:30:00|144911.5|144811.5|144779|144679|144940.5|144840.5|144732.5|144632.5|332
1741761300000|2025-03-12 06:35:00|144781|144681|144833.5|144733.5|144834.8|144734.8|144761.1|144661.1|178
1741761600000|2025-03-12 06:40:00|144824|144724|144913.8|144713.8|144913.8|144765|144790|144685|79
1741761900000|2025-03-12 06:45:00|144900|144700|144968.8|144868.8|144976.5|144876.5|144837.8|144685|100
1741762200000|2025-03-12 06:50:00|144972.8|144872.8|144990.1|144890.1|145033.8|144933.8|144965.1|144865.1|57
1741762500000|2025-03-12 06:55:00|144986.9|144886.9|145053.8|144953.8|145063.9|144963.9|144983.2|144883.2|110
1741762800000|2025-03-12 07:00:00|145052.2|144952.2|145143.8|144943.8|145156.8|145038.8|145001|144901|128
1741763100000|2025-03-12 07:05:00|145135.1|144935.1|145076.3|144976.3|145145.8|145044.8|145065.1|144933.8|66
1741763400000|2025-03-12 07:10:00|145079.8|144979.8|145006.5|144906.5|145081.8|144981.8|145005|144905|111
1741763700000|2025-03-12 07:15:00|145005|144905|145008|144908|145050.1|144950.1|144991.8|144891.8|70
1741764000000|2025-03-12 07:20:00|145017|144917|145034.8|144934.8|145116.1|144986|145017|144881.5|131
1741764300000|2025-03-12 07:25:00|145037|144937|145023.5|144923.5|145044.8|144944.8|145010.1|144910.1|66
1741764600000|2025-03-12 07:30:00|145023|144923|145006.5|144906.5|145034.5|144934.5|144989.9|144889.9|58
1741764900000|2025-03-12 07:35:00|145007.3|144907.3|145031.9|144931.9|145043.8|144943.8|145006.1|144906.1|35
1741765200000|2025-03-12 07:40:00|145032|144932|145003|144803|145034.8|144934.8|144941.8|144793.2|117
1741765500000|2025-03-12 07:45:00|145005|144805|145025|144925|145025|144925|144963.5|144805|67
1741765800000|2025-03-12 07:50:00|145025.1|144925.1|145046.1|144946.1|145053.8|144953.8|145011.5|144911.5|49
1741766100000|2025-03-12 07:55:00|145047|144947|144972.2|144872.2|145047|144947|144967.3|144867.3|83
1741766400000|2025-03-12 08:00:00|144975.8|144875.8|144956.8|144856.8|145013.8|144913.8|144916.2|144816.2|61
1741766700000|2025-03-12 08:05:00|144957.8|144857.8|145014.8|144814.8|145020.8|144868.8|144932.2|144814.3|104
1741767000000|2025-03-12 08:10:00|145016.8|144816.8|144973.8|144873.8|145019.8|144893.8|144961.2|144811.3|37
1741767300000|2025-03-12 08:15:00|144966.2|144866.2|144956.3|144856.3|144973.8|144873.8|144950.1|144850.1|35
1741767600000|2025-03-12 08:20:00|144965.1|144865.1|144924.8|144724.8|144973.8|144865.1|144848|144697.3|123
1741767900000|2025-03-12 08:25:00|144933.8|144733.8|144906.3|144806.3|144945|144814.8|144846.5|144695.1|63
1741768200000|2025-03-12 08:30:00|144909|144809|144866.5|144766.5|144909|144809|144843.5|144743.5|53
1741768500000|2025-03-12 08:35:00|144867.1|144767.1|144810.5|144710.5|144867.1|144767.1|144809.5|144709.5|43
1741768800000|2025-03-12 08:40:00|144810.1|144710.1|144804.5|144704.5|144833|144733|144798.1|144698.1|90
1741769100000|2025-03-12 08:45:00|144805.1|144705.1|144804.7|144704.7|144827.5|144727.5|144791.5|144691.5|149
1741769400000|2025-03-12 08:50:00|144803.1|144703.1|144780|144680|144822.5|144722.5|144769.5|144669.5|185
1741769700000|2025-03-12 08:55:00|144775|144675|144767.5|144667.5|144775|144675|144743.5|144643.5|71
1741770000000|2025-03-12 09:00:00|144766.5|144666.5|144777|144677|144803|144703|144760|144660|93
1741770300000|2025-03-12 09:05:00|144778|144678|144768.5|144668.5|144789.5|144689.5|144767.5|144667.5|83
1741770600000|2025-03-12 09:10:00|144770|144670|144815|144715|144820|144720|144770|144670|54
1741770900000|2025-03-12 09:15:00|144818.5|144718.5|144801.5|144701.5|144818.5|144718.5|144801.5|144701.5|26
1741771200000|2025-03-12 09:20:00|144801|144701|144847|144747|144855|144755|144800.5|144700.5|56
1741771500000|2025-03-12 09:25:00|144846.5|144746.5|144847.5|144747.5|144857.5|144757.5|144846.5|144746.5|67
1741771800000|2025-03-12 09:30:00|144848|144748|144864.1|144764.1|144869.1|144769.1|144842.1|144742.1|72
1741772100000|2025-03-12 09:35:00|144874.5|144774.5|144874.1|144774.1|144900.1|144800.1|144872.1|144772.1|80
1741772400000|2025-03-12 09:40:00|144881.5|144781.5|144918.5|144818.5|144920.1|144820.1|144881.5|144781.5|57
1741772700000|2025-03-12 09:45:00|144915.5|144815.5|144954.5|144854.5|144956.5|144856.5|144915.1|144815.1|59
1741773000000|2025-03-12 09:50:00|144948.5|144848.5|144955.5|144855.5|144955.5|144855.5|144948.1|144848.1|17
1741773300000|2025-03-12 09:55:00|144955.1|144855.1|145000.1|144900.1|145049.5|144900.5|144944|144842.5|67
1741773600000|2025-03-12 10:00:00|144998|144898|144995|144895|145025|144925|144971.5|144871.5|91
1741773900000|2025-03-12 10:05:00|144995.1|144895.1|144968|144868|145015.5|144915.5|144962.5|144862.5|83
1741774200000|2025-03-12 10:10:00|144967.5|144867.5|145024.1|144824.1|145024.1|144874.1|144965|144818.5|65
1741774500000|2025-03-12 10:15:00|145025|144825|145008.5|144908.5|145063|144914.5|144985.1|144825|77
1741774800000|2025-03-12 10:20:00|145008.1|144908.1|144988.1|144888.1|145012.1|144912.1|144986.5|144886.5|49
1741775100000|2025-03-12 10:25:00|144991.5|144891.5|145005.5|144905.5|145031|144931|144988.1|144888.1|141
1741775400000|2025-03-12 10:30:00|145006|144906|145001.5|144901.5|145019|144919|144985.5|144885.5|107
1741775700000|2025-03-12 10:35:00|145002|144902|145116|144916|145125.1|144943.5|145000|144875.9|85
1741776000000|2025-03-12 10:40:00|145113.5|144913.5|145084|144884|145116.5|144916.5|145084|144884|85
1741776300000|2025-03-12 10:45:00|145087.5|144887.5|145091.5|144891.5|145098|144898|145083.5|144883.5|83
1741776600000|2025-03-12 10:50:00|145092|144892|145115.5|144915.5|145137|144937|145089.8|144889.8|146
1741776900000|2025-03-12 10:55:00|145117|144917|145106.5|144906.5|145137.5|144937.5|145106.5|144906.5|122
1741777200000|2025-03-12 11:00:00|145107.1|144907.1|145025.5|144925.5|145109|144946.5|144997.5|144888|93
1741777500000|2025-03-12 11:05:00|145023|144923|145018|144918|145059.3|144925.1|144998.5|144859.3|89
1741777800000|2025-03-12 11:10:00|145017.1|144917.1|144986.5|144886.5|145019|144919|144984|144884|95
1741778100000|2025-03-12 11:15:00|144988|144888|144976|144876|145014.5|144914.5|144976|144876|78
1741778400000|2025-03-12 11:20:00|144978.1|144878.1|144963.1|144863.1|145013.5|144906.5|144954.6|144803.9|95
1741778700000|2025-03-12 11:25:00|144963.5|144863.5|144978.5|144878.5|144985.1|144885.1|144943.5|144843.5|43
1741779000000|2025-03-12 11:30:00|144979.1|144879.1|144955.3|144755.3|144988.5|144879.1|144877|144719|284
1741779300000|2025-03-12 11:35:00|144952.5|144752.5|145006.7|144806.7|145009|144824.7|144902|144752|159
1741779600000|2025-03-12 11:40:00|145005.8|144805.8|144908|144808|145005.8|144848.7|144901.5|144739.1|129
1741779900000|2025-03-12 11:45:00|144908.5|144808.5|144993.3|144793.3|145014.5|144823|144900.1|144742.1|157
1741780200000|2025-03-12 11:50:00|145000|144800|144924.1|144824.1|145026.1|144882.5|144920.9|144770.8|186
1741780500000|2025-03-12 11:55:00|144924.5|144824.5|144956.5|144856.5|144974.9|144856.5|144913.5|144774.9|120
1741780800000|2025-03-12 12:00:00|144961.1|144861.1|145040.8|144840.8|145040.9|144892.5|144945.5|144840.8|51
1741781100000|2025-03-12 12:05:00|145040.4|144840.4|145106.3|144906.3|145115|144960.5|145027.5|144839.9|91
1741781400000|2025-03-12 12:10:00|145107.6|144907.6|145101.5|144901.5|145114.5|144964.5|145026.5|144881.1|92
1741781700000|2025-03-12 12:15:00|145101|144901|145080.5|144880.5|145108|144954.5|145023|144876|134
1741782000000|2025-03-12 12:20:00|145081.3|144881.3|145146|144946|145170|144970|145081.3|144881.3|100
1741782300000|2025-03-12 12:25:00|145146.1|144946.1|145215|144855|145215.1|145010|145126.7|144855|90
1741782600000|2025-03-12 12:30:00|145220.1|144860.1|144985.5|144794.6|145220.1|144860.1|144695.1|144400|150
1741782900000|2025-03-12 12:35:00|144999.5|144808.6|145069.3|144869.3|145129|144929|144961.5|144768.1|293
1741783200000|2025-03-12 12:40:00|145065.1|144865.1|145019.8|144919.8|145105.1|144930.3|144940.3|144802|242
1741783500000|2025-03-12 12:45:00|145014|144914|144960|144860|145025.1|144925.1|144923|144823|276
1741783800000|2025-03-12 12:50:00|144945|144845|145015|144915|145020|144920|144935|144835|55
1741784100000|2025-03-12 12:55:00|145012|144912|145113|145013|145178|145020.9|145010|144901|192
1741784400000|2025-03-12 13:00:00|145111.8|145011.8|144975|144875|145112|145012|144975|144875|167
1741784700000|2025-03-12 13:05:00|144970|144870|144965|144865|144985.1|144885.1|144960.1|144860.1|17
1741785000000|2025-03-12 13:10:00|144970|144870|145003|144903|145012|144912|144970|144870|99
1741785300000|2025-03-12 13:15:00|145000|144900|145008.1|144908.1|145059.5|144959.5|145000|144900|119
1741785600000|2025-03-12 13:20:00|145009|144909|145012.5|144912.5|145019.1|144919.1|145000|144900|72
1741785900000|2025-03-12 13:25:00|145011.5|144911.5|145005|144905|145022.5|144922.5|145000|144900|17
1741786200000|2025-03-12 13:30:00|144995|144895|145005|144905|145005|144905|144982.5|144882.5|73
1741786500000|2025-03-12 13:35:00|145002.1|144902.1|144985|144885|145007.5|144907.5|144978.5|144878.5|51
1741786800000|2025-03-12 13:40:00|144984|144884|144980|144880|144995|144895|144949.5|144849.5|99
1741787100000|2025-03-12 13:45:00|144975|144875|144998.5|144898.5|145000.5|144900.5|144975|144875|58
1741787400000|2025-03-12 13:50:00|144996.5|144896.5|145005|144905|145005.1|144905.1|144955|144855|115
1741787700000|2025-03-12 13:55:00|145010|144910|145061.1|144961.1|145126.8|145010.1|145005.5|144900|121
1741788000000|2025-03-12 14:00:00|145051.1|144951.1|145050|144950|145060|144960|145022.6|144922.6|92
1741788300000|2025-03-12 14:05:00|145045|144945|145055|144955|145055|144955|145045|144945|3
1741788600000|2025-03-12 14:10:00|145052.3|144952.3|145074.8|144974.8|145075.1|144975.1|145049.5|144949.5|59
1741788900000|2025-03-12 14:15:00|145074.6|144974.6|145068.5|144968.5|145076.2|144976.2|145055|144955|77
1741789200000|2025-03-12 14:20:00|145069.5|144969.5|145090|144990|145095|144995|145068|144968|37
1741789500000|2025-03-12 14:25:00|145097.5|144997.5|145090|144990|145097.5|144997.5|145065|144965|30
1741789800000|2025-03-12 14:30:00|145089|144989|145095|144995|145095.5|144995.5|145067.5|144967.5|42
1741790100000|2025-03-12 14:35:00|145090|144990|145115|145015|145120|145020|145090|144990|32
1741790400000|2025-03-12 14:40:00|145120|145020|145100|145000|145120|145020|145080.8|144980.8|27
1741790700000|2025-03-12 14:45:00|145095|144995|145102.5|145002.5|145105|145005|145094.5|144994.5|16
1741791000000|2025-03-12 14:50:00|145105|145005|145095|144995|145105|145005|145077.5|144977.5|14
1741791300000|2025-03-12 14:55:00|145090|144990|145070|144970|145090|144990|145068|144968|37
1741791600000|2025-03-12 15:00:00|145065|144965|144980.1|144880.1|145065|144965|144966|144866|54
1741791900000|2025-03-12 15:05:00|144971.9|144871.9|145022|144922|145026.1|144926.1|144933|144833|195
1741792200000|2025-03-12 15:10:00|145015|144915|144960.5|144860.5|145018.8|144915|144912|144808.1|162
1741792500000|2025-03-12 15:15:00|144956.6|144856.6|145011.2|144911.2|145044.9|144911.2|144943.7|144835.8|133
1741792800000|2025-03-12 15:20:00|145012.5|144912.5|144990.3|144890.3|145034.5|144934.5|144990.3|144890.3|116
1741793100000|2025-03-12 15:25:00|144989.5|144889.5|144949|144849|144995.9|144895.9|144948.5|144848.5|211
1741793400000|2025-03-12 15:30:00|144949.5|144849.5|144892|144792|144965|144865|144892|144792|125
1741793700000|2025-03-12 15:35:00|144891.5|144791.5|144923.5|144823.5|144933.5|144833.5|144891.5|144791.5|75
1741794000000|2025-03-12 15:40:00|144924|144824|145001.5|144901.5|145001.5|144901.5|144917|144817|48
1741794300000|2025-03-12 15:45:00|145001|144901|144993|144893|145001.5|144901.5|144993|144893|49
1741794600000|2025-03-12 15:50:00|144993.5|144893.5|144985|144885|144993.5|144893.5|144959|144859|45
1741794900000|2025-03-12 15:55:00|144987.5|144887.5|144931.1|144831.1|144991.5|144891.5|144931|144831|41
1741795200000|2025-03-12 16:00:00|144931.5|144831.5|144960|144860|144965|144865|144931.5|144831.5|35
1741795500000|2025-03-12 16:05:00|144961|144861|144899.5|144799.5|144968.5|144868.5|144890.1|144790.1|59
1741795800000|2025-03-12 16:10:00|144900|144800|144917.5|144817.5|144977|144877|144897|144797|69
1741796100000|2025-03-12 16:15:00|144915|144815|144920|144820|144929.9|144829.9|144915|144815|61
1741796400000|2025-03-12 16:20:00|144921.3|144821.3|144936.5|144836.5|144936.5|144836.5|144916|144816|34
1741796700000|2025-03-12 16:25:00|144935|144835|144941.5|144841.5|145012.7|144880|144935|144809.9|69
1741797000000|2025-03-12 16:30:00|144940.1|144840.1|144936.3|144836.3|144956.2|144856.2|144936.3|144836.3|85
1741797300000|2025-03-12 16:35:00|144935.4|144835.4|144911.7|144811.7|144942.5|144842.5|144910|144810|97
1741797600000|2025-03-12 16:40:00|144912.6|144812.6|144933.6|144833.6|144934.9|144834.9|144905|144805|20
1741797900000|2025-03-12 16:45:00|144929.4|144829.4|144909.5|144809.5|144929.9|144829.9|144905|144805|34
1741798200000|2025-03-12 16:50:00|144905|144805|144913.6|144813.6|144925.4|144825.4|144905|144805|60
1741798500000|2025-03-12 16:55:00|144913|144813|145065.2|144965.2|145065.6|144965.6|144913|144813|65
1741798800000|2025-03-12 17:00:00|145065|144965|144989.4|144789.4|145072.5|144972.5|144989|144789|84
1741799100000|2025-03-12 17:05:00|144993.9|144793.9|144950|144850|145012.9|144856.9|144946.5|144782.3|85
1741799400000|2025-03-12 17:10:00|144950.5|144850.5|144946.9|144846.9|144968.9|144868.9|144931.2|144831.2|110
1741799700000|2025-03-12 17:15:00|144949.9|144849.9|144947.3|144847.3|144960.9|144860.9|144936.2|144836.2|86
1741800000000|2025-03-12 17:20:00|144946.8|144846.8|144958.8|144858.8|144958.8|144858.8|144935.8|144835.8|34
1741800300000|2025-03-12 17:25:00|144952.4|144852.4|144967.9|144767.9|144973.2|144858.8|144925.2|144760.2|47
1741800600000|2025-03-12 17:30:00|144965.9|144765.9|144977.9|144777.9|144977.9|144777.9|144960.2|144760.2|40
1741800900000|2025-03-12 17:35:00|144972.2|144772.2|144961.5|144761.5|144977.9|144777.9|144952.1|144752.1|29
1741801200000|2025-03-12 17:40:00|144969.5|144769.5|144980.1|144780.1|144980.5|144780.5|144969.5|144769.5|26
1741801500000|2025-03-12 17:45:00|144979.5|144779.5|144983.5|144783.5|144985.3|144785.3|144975.1|144775.1|72
1741801800000|2025-03-12 17:50:00|144977.1|144777.1|144980.1|144780.1|144998.5|144798.5|144976.5|144776.5|76
1741802100000|2025-03-12 17:55:00|144985.1|144785.1|144956.5|144756.5|145006.9|144806.9|144956.1|144756.1|36
1741802400000|2025-03-12 18:00:00|144957.1|144757.1|144959|144759|144978.9|144778.9|144957.1|144757.1|37
1741802700000|2025-03-12 18:05:00|144966.9|144766.9|144959.4|144759.4|144984.9|144784.9|144954.6|144754.6|90
1741803000000|2025-03-12 18:10:00|144957.6|144757.6|144949.5|144749.5|144959.4|144759.4|144943|144743|23
1741803300000|2025-03-12 18:15:00|144953.1|144753.1|144965.1|144765.1|144979.4|144779.4|144950.1|144750.1|71
1741803600000|2025-03-12 18:20:00|144969.1|144769.1|144965.1|144765.1|144980.9|144780.9|144965.1|144765.1|7
1741803900000|2025-03-12 18:25:00|144964.5|144764.5|144970.1|144770.1|144977.5|144777.5|144960.1|144760.1|31
1741804200000|2025-03-12 18:30:00|144989.2|144750.8|144965.1|144765.1|144989.2|144780.1|144963.5|144750.8|27
1741804500000|2025-03-12 18:35:00|144970.9|144770.9|144999.5|144799.5|145000.1|144800.1|144969.5|144769.5|16
1741804800000|2025-03-12 18:40:00|144999.1|144799.1|145000.1|144800.1|145000.1|144800.1|144996.1|144796.1|21
1741805100000|2025-03-12 18:45:00|144993.2|144793.2|144984.5|144784.5|144996.9|144796.9|144970.6|144770.6|35
1741805400000|2025-03-12 18:50:00|144984|144784|144999.4|144799.4|145009.4|144809.4|144984|144784|35
1741805700000|2025-03-12 18:55:00|144995|144795|144984.5|144784.5|145002.6|144802.6|144975|144775|24
1741806000000|2025-03-12 19:00:00|144989|144789|145001.6|144801.6|145006.8|144806.8|144984|144784|41
1741806300000|2025-03-12 19:05:00|145006.8|144806.8|145001.8|144801.8|145006.8|144806.8|144998.4|144798.4|16
1741806600000|2025-03-12 19:10:00|145002.2|144802.2|145006.8|144806.8|145006.8|144806.8|144989.5|144789.5|26
1741806900000|2025-03-12 19:15:00|145006.2|144806.2|145006.8|144806.8|145007.8|144807.8|144999.2|144799.2|11
1741807200000|2025-03-12 19:20:00|145012.6|144812.6|145013.6|144813.6|145026.8|144826.8|145012.6|144812.6|15
1741807500000|2025-03-12 19:25:00|145013.2|144813.2|144994.2|144794.2|145016.8|144816.8|144987|144787|32
1741807800000|2025-03-12 19:30:00|144983.6|144783.6|144980.1|144780.1|145016.8|144816.8|144980|144780|39
1741808100000|2025-03-12 19:35:00|144980|144780|144980|144780|144980|144780|144967.5|144767.5|4
1741808400000|2025-03-12 19:40:00|144972|144772|144975|144775|144980|144780|144972|144772|3
1741808700000|2025-03-12 19:45:00|144968|144768|144975|144775|144975|144775|144968|144768|2
1741809000000|2025-03-12 19:50:00|144964|144764|144971|144771|144980|144780|144964|144764|6
1741809300000|2025-03-12 19:55:00|144971.5|144771.5|144960.9|144760.9|144980|144780|144953.2|144753.2|18
1741827600000|2025-03-13 01:00:00|144763|144663|144811|144711|144819.5|144719.5|144740|144640|289
1741827900000|2025-03-13 01:05:00|144811.5|144711.5|144851.4|144751.4|144858.8|144758.8|144793.5|144693.5|279
1741828200000|2025-03-13 01:10:00|144850.5|144750.5|144823|144723|144850.5|144750.5|144817.4|144717.4|232
1741828500000|2025-03-13 01:15:00|144829.4|144729.4|144820|144720|144877.1|144777.1|144820|144720|178
1741828800000|2025-03-13 01:20:00|144828.5|144728.5|144855.5|144755.5|144904.5|144804.5|144828.5|144728.5|210
1741829100000|2025-03-13 01:25:00|144849.5|144749.5|144795|144695|144855.5|144755.5|144737|144637|251
1741829400000|2025-03-13 01:30:00|144795.5|144695.5|144814|144714|144831.8|144731.8|144765.1|144665.1|345
1741829700000|2025-03-13 01:35:00|144804.1|144704.1|144848|144748|144885.5|144785.5|144792|144692|254
1741830000000|2025-03-13 01:40:00|144847.5|144747.5|144815|144715|144850|144750|144769.5|144669.5|292
1741830300000|2025-03-13 01:45:00|144812.5|144712.5|144835.5|144735.5|144855|144755|144795.2|144695.2|221
1741830600000|2025-03-13 01:50:00|144837.5|144737.5|144813.9|144713.9|144837.5|144737.5|144777.5|144677.5|318
1741830900000|2025-03-13 01:55:00|144813.3|144713.3|144833|144733|144836.5|144736.5|144790.6|144690.6|375
1741831200000|2025-03-13 02:00:00|144833.5|144733.5|144854.2|144754.2|144872.2|144772.2|144831.5|144731.5|303
1741831500000|2025-03-13 02:05:00|144853.6|144753.6|144841.6|144741.6|144860.3|144760.3|144816.9|144716.9|271
1741831800000|2025-03-13 02:10:00|144848|144748|144823.5|144723.5|144856|144756|144820|144720|174
1741832100000|2025-03-13 02:15:00|144815|144715|144822.5|144722.5|144846.5|144746.5|144783|144683|216
1741832400000|2025-03-13 02:20:00|144825.5|144725.5|144885|144785|144885|144785|144820.5|144720.5|175
1741832700000|2025-03-13 02:25:00|144891.5|144791.5|144883|144783|144949.8|144849.8|144882|144782|283
1741833000000|2025-03-13 02:30:00|144885|144785|144953|144853|144968|144868|144885|144785|221
1741833300000|2025-03-13 02:35:00|144953.5|144853.5|144880.1|144780.1|144958.5|144858.5|144870.5|144770.5|232
1741833600000|2025-03-13 02:40:00|144885|144785|144896.5|144796.5|144910|144810|144872.8|144772.8|155
1741833900000|2025-03-13 02:45:00|144897|144797|144918.2|144818.2|144934.5|144834.5|144894.5|144794.5|149
1741834200000|2025-03-13 02:50:00|144914.5|144814.5|144934.5|144834.5|144944.5|144844.5|144906.7|144806.7|137
1741834500000|2025-03-13 02:55:00|144935.1|144835.1|144875.1|144775.1|144945.1|144845.1|144873.5|144773.5|206
1741834800000|2025-03-13 03:00:00|144876.1|144776.1|144919.9|144819.9|144943.3|144843.3|144876.1|144776.1|166
1741835100000|2025-03-13 03:05:00|144919.4|144819.4|144940|144840|144953.2|144853.2|144908.5|144808.5|135
1741835400000|2025-03-13 03:10:00|144941|144841|144973|144873|144978.5|144878.5|144932.5|144832.5|117
1741835700000|2025-03-13 03:15:00|144973.5|144873.5|144951.5|144851.5|144973.5|144873.5|144942.5|144842.5|126
1741836000000|2025-03-13 03:20:00|144950|144850|144906.5|144806.5|144950|144850|144893.5|144793.5|187
1741836300000|2025-03-13 03:25:00|144905.5|144805.5|144928.5|144828.5|144943.5|144843.5|144904|144804|167
1741836600000|2025-03-13 03:30:00|144929|144829|145010.5|144910.5|145029.1|144929.1|144929|144829|223
1741836900000|2025-03-13 03:35:00|145013.5|144913.5|145018.1|144918.1|145041.5|144941.5|145009.1|144909.1|193
1741837200000|2025-03-13 03:40:00|145018.5|144918.5|145018|144918|145031.5|144931.5|145009.5|144909.5|186
1741837500000|2025-03-13 03:45:00|145017.5|144917.5|145010|144910|145029.6|144929.6|145002|144902|144
1741837800000|2025-03-13 03:50:00|145010.5|144910.5|145012|144912|145025|144925|145005|144905|97
1741838100000|2025-03-13 03:55:00|145011.5|144911.5|145079.9|144979.9|145088.1|144988.1|145011.5|144911.5|212
1741838400000|2025-03-13 04:00:00|145080|144980|145096.7|144996.7|145139.5|145039.5|145078|144978|279
1741838700000|2025-03-13 04:05:00|145097.3|144997.3|145108|145008|145110.2|145010.2|145095|144995|124
1741839000000|2025-03-13 04:10:00|145120.1|145020.1|145193|145093|145195.3|145095.3|145114.5|145014.5|275
1741839300000|2025-03-13 04:15:00|145190|145090|145206.5|145106.5|145210|145110|145146|145046|232
1741839600000|2025-03-13 04:20:00|145206|145106|145200.8|145100.8|145222.5|145122.5|145195|145095|166
1741839900000|2025-03-13 04:25:00|145201.3|145101.3|145264.5|145164.5|145278.5|145178.5|145199.8|145099.8|285
1741840200000|2025-03-13 04:30:00|145264.1|145164.1|145263.5|145163.5|145299.9|145199.9|145256.5|145156.5|294
1741840500000|2025-03-13 04:35:00|145269.5|145169.5|145273.1|145173.1|145292.8|145192.8|145260.5|145160.5|256
1741840800000|2025-03-13 04:40:00|145273.3|145173.3|145258|145158|145297.5|145197.5|145253.9|145153.9|286
1741841100000|2025-03-13 04:45:00|145265.5|145165.5|145229|145129|145268|145168|145214|145114|172
1741841400000|2025-03-13 04:50:00|145228|145128|145193.5|145093.5|145228.5|145128.5|145180.5|145080.5|206
1741841700000|2025-03-13 04:55:00|145199|145099|145152.7|145052.7|145200.1|145100.1|145143.6|145043.6|218
1741842000000|2025-03-13 05:00:00|145152.6|145052.6|145163|145063|145178|145078|145142|145042|259
1741842300000|2025-03-13 05:05:00|145162.5|145062.5|145193|145093|145200.5|145100.5|145160|145060|282
1741842600000|2025-03-13 05:10:00|145193.5|145093.5|145193|145093|145200.5|145100.5|145180.4|145080.4|121
1741842900000|2025-03-13 05:15:00|145193.5|145093.5|145232|145132|145233|145133|145185|145085|255
1741843200000|2025-03-13 05:20:00|145231.5|145131.5|145185|145085|145245|145145|145185|145085|195
1741843500000|2025-03-13 05:25:00|145186.5|145086.5|145208.5|145108.5|145220.1|145120.1|145185|145085|244
1741843800000|2025-03-13 05:30:00|145204.9|145104.9|145198.9|145098.9|145221.1|145121.1|145190.6|145090.6|235
1741844100000|2025-03-13 05:35:00|145198.8|145098.8|145210.1|145110.1|145225.5|145125.5|145195|145095|176
1741844400000|2025-03-13 05:40:00|145209.5|145109.5|145173.3|145073.3|145209.5|145109.5|145140.5|145040.5|231
1741844700000|2025-03-13 05:45:00|145173.4|145073.4|145170|145070|145191.4|145091.4|145160.5|145060.5|224
1741845000000|2025-03-13 05:50:00|145170.5|145070.5|145147.5|145047.5|145170.5|145070.5|145121.5|145021.5|226
1741845300000|2025-03-13 05:55:00|145145|145045|145170|145070|145172|145072|145135|145035|191
1741845600000|2025-03-13 06:00:00|145171.5|145071.5|145228.9|145128.9|145247.5|145147.5|145170|145070|246
1741845900000|2025-03-13 06:05:00|145225|145125|145202.5|145102.5|145233|145133|145196.5|145096.5|220
1741846200000|2025-03-13 06:10:00|145201.5|145101.5|145191.5|145091.5|145204|145104|145185|145085|139
1741846500000|2025-03-13 06:15:00|145192|145092|145190|145090|145195.5|145095.5|145176|145076|173
1741846800000|2025-03-13 06:20:00|145185|145085|145199.2|145099.2|145199.2|145099.2|145174.5|145074.5|150
1741847100000|2025-03-13 06:25:00|145199.8|145099.8|145193.1|145093.1|145210.6|145110.6|145169.1|145069.1|281
1741847400000|2025-03-13 06:30:00|145193.5|145093.5|145180.3|145080.3|145195.5|145095.5|145151.9|145051.9|159
1741847700000|2025-03-13 06:35:00|145176.2|145076.2|145204.5|145104.5|145207.1|145107.1|145173.1|145073.1|65
1741848000000|2025-03-13 06:40:00|145205.1|145105.1|145207.1|145107.1|145222.8|145122.8|145195.1|145095.1|127
1741848300000|2025-03-13 06:45:00|145207.5|145107.5|145205.1|145105.1|145214.8|145114.8|145185.3|145085.3|185
1741848600000|2025-03-13 06:50:00|145205|145105|145207.8|145107.8|145215.1|145115.1|145194.8|145094.8|27
1741848900000|2025-03-13 06:55:00|145213.8|145113.8|145206.3|145106.3|145224.8|145124.8|145206.2|145106.2|72
1741849200000|2025-03-13 07:00:00|145213.8|145113.8|145205|145105|145219.8|145119.8|145205|145105|98
1741849500000|2025-03-13 07:05:00|145200|145100|145209|145109|145213.8|145113.8|145200|145100|88
1741849800000|2025-03-13 07:10:00|145208|145108|145205|145105|145209|145109|145192.5|145092.5|23
1741850100000|2025-03-13 07:15:00|145200.1|145100.1|145160.1|145060.1|145200.1|145100.1|145158.5|145058.5|51
1741850400000|2025-03-13 07:20:00|145168.8|145068.8|145311.8|145111.8|145320.5|145148.8|145161.3|145061.3|89
1741850700000|2025-03-13 07:25:00|145312.5|145112.5|145297.4|145197.4|145365.9|145217.7|145249.7|145085.2|79
1741851000000|2025-03-13 07:30:00|145297.5|145197.5|145377.8|145277.8|145432.8|145277.8|145285.5|145184.8|122
1741851300000|2025-03-13 07:35:00|145371.9|145271.9|145310|145210|145396.8|145295.1|145306.2|145156.2|141
1741851600000|2025-03-13 07:40:00|145305|145205|145308.3|145208.3|145319.8|145219.8|145300|145200|66
1741851900000|2025-03-13 07:45:00|145310.8|145210.8|145286.2|145186.2|145313.8|145213.8|145286.2|145186.2|47
1741852200000|2025-03-13 07:50:00|145285|145185|145324.8|145224.8|145333.8|145233.8|145285|145185|76
1741852500000|2025-03-13 07:55:00|145316.3|145216.3|145295|145195|145353.8|145219|145280.1|145143.8|60
1741852800000|2025-03-13 08:00:00|145286.2|145186.2|145296.2|145196.2|145303.8|145203.8|145285.1|145185.1|41
1741853100000|2025-03-13 08:05:00|145303.8|145203.8|145280.1|145180.1|145309|145209|145280|145180|100
1741853400000|2025-03-13 08:10:00|145291|145191|145295.5|145195.5|145296.5|145196.5|145280|145180|60
1741853700000|2025-03-13 08:15:00|145296.5|145196.5|145383.3|145283.3|145510.9|145313.8|145293.1|145193.1|172
1741854000000|2025-03-13 08:20:00|145373.5|145273.5|145204.6|145104.6|145383.8|145283.8|145190|145090|151
1741854300000|2025-03-13 08:25:00|145201.3|145101.3|145195.8|145095.8|145204.8|145104.8|145145.1|145045.1|85
1741854600000|2025-03-13 08:30:00|145195.5|145095.5|145229.5|145129.5|145245.1|145145.1|145195.5|145095.5|122
1741854900000|2025-03-13 08:35:00|145229.1|145129.1|145260.1|145160.1|145282.5|145182.5|145226.5|145126.5|74
1741855200000|2025-03-13 08:40:00|145255.1|145155.1|145265.1|145165.1|145282.1|145182.1|145231.1|145131.1|54
1741855500000|2025-03-13 08:45:00|145285.5|145185.5|145316.5|145216.5|145317.5|145217.5|145285.1|145185.1|61
1741855800000|2025-03-13 08:50:00|145316|145216|145337.5|145237.5|145341.5|145241.5|145297|145197|119
1741856100000|2025-03-13 08:55:00|145341|145241|145336.5|145236.5|145360|145260|145305|145205|266
1741856400000|2025-03-13 09:00:00|145340.5|145240.5|145353.5|145153.5|145361.5|145242|145288.5|145152.1|133
1741856700000|2025-03-13 09:05:00|145353.1|145153.1|145328.1|145128.1|145353.5|145153.5|145326|145126|58
1741857000000|2025-03-13 09:10:00|145327|145127|145280.1|145180.1|145357.5|145192.1|145267.5|145127|66
1741857300000|2025-03-13 09:15:00|145280.5|145180.5|145281.5|145181.5|145289.1|145189.1|145279|145179|37
1741857600000|2025-03-13 09:20:00|145282|145182|145281.5|145181.5|145286|145186|145278|145178|80
1741857900000|2025-03-13 09:25:00|145284|145184|145286.5|145186.5|145310.5|145210.5|145281|145181|67
1741858200000|2025-03-13 09:30:00|145287|145187|145284.4|145184.4|145294.5|145194.5|145265|145165|37
1741858500000|2025-03-13 09:35:00|145284.2|145184.2|145262.4|145162.4|145284.2|145184.2|145258|145158|90
1741858800000|2025-03-13 09:40:00|145263.5|145163.5|145260|145160|145297.3|145197.3|145239.5|145139.5|109
1741859100000|2025-03-13 09:45:00|145263.5|145163.5|145276.5|145176.5|145297|145197|145261.3|145161.3|165
1741859400000|2025-03-13 09:50:00|145277|145177|145295|145195|145295|145195|145223.5|145123.5|140
1741859700000|2025-03-13 09:55:00|145294.5|145194.5|145290.1|145190.1|145323.5|145223.5|145290.1|145190.1|124
1741860000000|2025-03-13 10:00:00|145289.5|145189.5|145270|145170|145290.5|145190.5|145264.5|145164.5|31
1741860300000|2025-03-13 10:05:00|145268.5|145168.5|145265|145165|145274.5|145174.5|145265|145165|31
1741860600000|2025-03-13 10:10:00|145266.5|145166.5|145290|145190|145293.5|145193.5|145257.5|145157.5|50
1741860900000|2025-03-13 10:15:00|145292.5|145192.5|145271|145171|145298.5|145198.5|145269.5|145169.5|120
1741861200000|2025-03-13 10:20:00|145270|145170|145283|145183|145283|145183|145265|145165|32
1741861500000|2025-03-13 10:25:00|145283.5|145183.5|145283.5|145183.5|145283.5|145183.5|145281|145181|31
1741861800000|2025-03-13 10:30:00|145283|145183|145332|145232|145340.5|145240.5|145283|145183|58
1741862100000|2025-03-13 10:35:00|145331.5|145231.5|145334|145234|145356.5|145256.5|145329.5|145229.5|80
1741862400000|2025-03-13 10:40:00|145333.5|145233.5|145334.5|145234.5|145337|145237|145332|145232|150
1741862700000|2025-03-13 10:45:00|145334|145234|145351|145251|145357|145257|145334|145234|90
1741863000000|2025-03-13 10:50:00|145352|145252|145340|145240|145356|145256|145339|145239|81
1741863300000|2025-03-13 10:55:00|145339.5|145239.5|145352.5|145252.5|145381.5|145281.5|145335.5|145235.5|149
1741863600000|2025-03-13 11:00:00|145353|145253|145346|145246|145370|145270|145337|145237|85
1741863900000|2025-03-13 11:05:00|145345.5|145245.5|145368|145268|145368|145268|145345.5|145245.5|31
1741864200000|2025-03-13 11:10:00|145366.5|145266.5|145353.5|145253.5|145376.5|145276.5|145348.5|145248.5|35
1741864500000|2025-03-13 11:15:00|145353|145253|145352.5|145252.5|145367|145267|145330.1|145230.1|122
1741864800000|2025-03-13 11:20:00|145353|145253|145332.5|145232.5|145366.5|145266.5|145309.5|145209.5|68
1741865100000|2025-03-13 11:25:00|145331.5|145231.5|145334.5|145234.5|145353|145253|145320.1|145220.1|84
1741865400000|2025-03-13 11:30:00|145354.1|145254.1|145365.5|145265.5|145366.5|145266.5|145354.1|145254.1|23
1741865700000|2025-03-13 11:35:00|145364.5|145264.5|145363|145263|145365.5|145265.5|145362.5|145262.5|12
1741866000000|2025-03-13 11:40:00|145380.1|145280.1|145380.1|145280.1|145380.1|145280.1|145380.1|145280.1|1
1741866300000|2025-03-13 11:45:00|145384.1|145284.1|145430.1|145330.1|145482.1|145339.1|145384.1|145268.1|79
1741866600000|2025-03-13 11:50:00|145431.1|145331.1|145387.5|145287.5|145472|145342.1|145367.5|145233|232
1741866900000|2025-03-13 11:55:00|145388|145288|145371.8|145271.8|145443.5|145343.5|145350|145250|170
1741867200000|2025-03-13 12:00:00|145384.1|145284.1|145374|145274|145396.5|145296.5|145349.5|145249.5|160
1741867500000|2025-03-13 12:05:00|145373|145273|145398.1|145298.1|145398.1|145298.1|145365|145265|62
1741867800000|2025-03-13 12:10:00|145395.5|145295.5|145374.5|145274.5|145397|145297|145372|145272|143
1741868100000|2025-03-13 12:15:00|145373|145273|145340.1|145240.1|145387.1|145287.1|145340.1|145240.1|88
1741868400000|2025-03-13 12:20:00|145340|145240|145410.1|145210.1|145410.1|145245.1|145340|145195|13
1741868700000|2025-03-13 12:25:00|145409.5|145209.5|145500|145140|145500|145217.1|145395|145105.1|72
1741869000000|2025-03-13 12:30:00|145510|145150|145380.1|145180.1|145510|145235.1|145273.6|144970|168
1741869300000|2025-03-13 12:35:00|145390.1|145190.1|145307.5|145207.5|145445|145245|145289.8|145139.9|154
1741869600000|2025-03-13 12:40:00|145291.5|145191.5|145362.5|145262.5|145410.2|145267.1|145268.8|145115.1|135
1741869900000|2025-03-13 12:45:00|145359.9|145259.9|145385|145285|145475.1|145375.1|145359.3|145259.3|118
1741870200000|2025-03-13 12:50:00|145386.8|145286.8|145385|145285|145400.5|145300.5|145382.5|145282.5|37
1741870500000|2025-03-13 12:55:00|145390|145290|145431.9|145331.9|145484.1|145355.1|145390|145266.1|163
1741870800000|2025-03-13 13:00:00|145432.8|145332.8|145441|145341|145470|145370|145415.1|145315.1|88
1741871100000|2025-03-13 13:05:00|145439|145339|145515.1|145415.1|145521.5|145421.5|145439|145339|43
1741871400000|2025-03-13 13:10:00|145523.1|145423.1|145585|145485|145652.6|145498.8|145523.1|145410|73
1741871700000|2025-03-13 13:15:00|145580|145480|145582.5|145382.5|145648.5|145525|145570|145380.2|78
1741872000000|2025-03-13 13:20:00|145577.5|145377.5|145529|145429|145601.5|145431.5|145526.5|145377|101
1741872300000|2025-03-13 13:25:00|145535.1|145435.1|145500.5|145400.5|145537.1|145437.1|145475.1|145375.1|79
1741872600000|2025-03-13 13:30:00|145499.5|145399.5|145485|145385|145502.5|145402.5|145475|145375|41
1741872900000|2025-03-13 13:35:00|145480.1|145380.1|145420|145320|145480.1|145380.1|145420|145320|14
1741873200000|2025-03-13 13:40:00|145420.1|145320.1|145420.1|145320.1|145440|145340|145412.5|145312.5|25
1741873500000|2025-03-13 13:45:00|145415.1|145315.1|145425.1|145325.1|145445.1|145345.1|145412.5|145312.5|50
1741873800000|2025-03-13 13:50:00|145425.5|145325.5|145472|145372|145517.8|145379.5|145416.5|145310.2|125
1741874100000|2025-03-13 13:55:00|145460|145360|145468.5|145368.5|145509.8|145370.1|145450.2|145301.2|60
1741874400000|2025-03-13 14:00:00|145470.1|145370.1|145414|145314|145470.1|145370.1|145394.5|145294.5|99
1741874700000|2025-03-13 14:05:00|145413|145313|145415|145315|145425|145325|145408.1|145308.1|65
1741875000000|2025-03-13 14:10:00|145410|145310|145410|145310|145420|145320|145400|145300|40
1741875300000|2025-03-13 14:15:00|145415|145315|145405|145305|145415|145315|145393.8|145293.8|17
1741875600000|2025-03-13 14:20:00|145407.5|145307.5|145415|145315|145415|145315|145407.5|145307.5|19
1741875900000|2025-03-13 14:25:00|145405|145305|145340.1|145240.1|145407.5|145307.5|145340.1|145240.1|50
1741876200000|2025-03-13 14:30:00|145342.5|145242.5|145383|145283|145440.8|145315.1|145337.1|145237.1|56
1741876500000|2025-03-13 14:35:00|145382.5|145282.5|145415|145315|145425|145325|145382.5|145282.5|41
1741876800000|2025-03-13 14:40:00|145418.1|145318.1|145399.5|145299.5|145430|145330|145399|145299|51
1741877100000|2025-03-13 14:45:00|145400|145300|145399|145299|145425|145325|145377.5|145277.5|61
1741877400000|2025-03-13 14:50:00|145400|145300|145365|145265|145405|145305|145365|145265|39
1741877700000|2025-03-13 14:55:00|145370|145270|145370.1|145270.1|145370.1|145270.1|145327.5|145227.5|61
1741878000000|2025-03-13 15:00:00|145376.9|145276.9|145375|145275|145381.5|145281.5|145352.5|145252.5|38
1741878300000|2025-03-13 15:05:00|145373.5|145273.5|145415|145315|145425|145325|145371.5|145271.5|32
1741878600000|2025-03-13 15:10:00|145415.1|145315.1|145340|145240|145415.1|145315.1|145340|145240|30
1741878900000|2025-03-13 15:15:00|145341.7|145241.7|145360|145260|145448.8|145298.5|145335|145235|65
1741879200000|2025-03-13 15:20:00|145360.1|145260.1|145415.1|145315.1|145415.1|145315.1|145360|145260|35
1741879500000|2025-03-13 15:25:00|145415.2|145315.2|145430.1|145330.1|145434.5|145334.5|145414|145314|46
1741879800000|2025-03-13 15:30:00|145435.1|145335.1|145435.1|145335.1|145435.1|145335.1|145429.9|145329.9|14
1741880100000|2025-03-13 15:35:00|145434.5|145334.5|145435.1|145235.1|145448.1|145348.1|145375|145235|39
1741880400000|2025-03-13 15:40:00|145385.1|145285.1|145454.5|145254.5|145475.8|145325.2|145385|145239.4|167
1741880700000|2025-03-13 15:45:00|145455|145255|145360|145260|145455|145310.1|145350.1|145241.5|173
1741881000000|2025-03-13 15:50:00|145359.5|145259.5|145410.5|145310.5|145415|145315|145357|145257|86
1741881300000|2025-03-13 15:55:00|145411.5|145311.5|145392.5|145292.5|145422.5|145322.5|145365.1|145265.1|96
1741881600000|2025-03-13 16:00:00|145394.5|145294.5|145391.5|145291.5|145399.8|145299.8|145370.1|145270.1|48
1741881900000|2025-03-13 16:05:00|145393.1|145293.1|145408.5|145308.5|145413.5|145313.5|145389.1|145289.1|103
1741882200000|2025-03-13 16:10:00|145409|145309|145355.1|145255.1|145413.1|145313.1|145355.1|145255.1|80
1741882500000|2025-03-13 16:15:00|145368.9|145268.9|145353.4|145253.4|145370.1|145270.1|145345.5|145245.5|52
1741882800000|2025-03-13 16:20:00|145353.5|145253.5|145388.2|145288.2|145395.1|145295.1|145347.7|145247.7|66
1741883100000|2025-03-13 16:25:00|145387.9|145287.9|145378|145278|145387.9|145287.9|145375.9|145275.9|35
1741883400000|2025-03-13 16:30:00|145378.5|145278.5|145373.7|145273.7|145379.5|145279.5|145369.5|145269.5|46
1741883700000|2025-03-13 16:35:00|145374.7|145274.7|145255.1|145155.1|145379.5|145279.5|145241.5|145141.5|66
1741884000000|2025-03-13 16:40:00|145260.1|145160.1|145270.1|145170.1|145290.1|145190.1|145259.4|145159.4|82
1741884300000|2025-03-13 16:45:00|145273.1|145173.1|145307.1|145207.1|145314.9|145214.9|145273.1|145173.1|99
1741884600000|2025-03-13 16:50:00|145309.1|145209.1|145257.1|145157.1|145312.3|145212.3|145257.1|145157.1|128
1741884900000|2025-03-13 16:55:00|145256.1|145156.1|145223.5|145123.5|145256.5|145156.5|145203.5|145103.5|101
1741885200000|2025-03-13 17:00:00|145224.1|145124.1|145225.1|145125.1|145248.9|145148.9|145213.1|145113.1|94
1741885500000|2025-03-13 17:05:00|145230.1|145130.1|145270.1|145170.1|145276.1|145176.1|145224.5|145124.5|68
1741885800000|2025-03-13 17:10:00|145261.1|145161.1|145260.5|145160.5|145290.1|145190.1|145255.5|145155.5|42
1741886100000|2025-03-13 17:15:00|145260.1|145160.1|145382.5|145282.5|145383.9|145283.9|145260.1|145160.1|67
1741886400000|2025-03-13 17:20:00|145382.1|145282.1|145388.2|145288.2|145406.7|145306.7|145379.1|145279.1|104
1741886700000|2025-03-13 17:25:00|145387.4|145287.4|145360.8|145260.8|145387.4|145287.4|145360.2|145260.2|40
1741887000000|2025-03-13 17:30:00|145353.2|145253.2|145359.6|145259.6|145359.6|145259.6|145349.2|145249.2|71
1741887300000|2025-03-13 17:35:00|145354.2|145254.2|145350.3|145250.3|145366.4|145266.4|145346.1|145246.1|86
1741887600000|2025-03-13 17:40:00|145349.3|145249.3|145352.3|145252.3|145360|145260|145348.5|145248.5|87
1741887900000|2025-03-13 17:45:00|145350.5|145250.5|145358.2|145258.2|145359.6|145259.6|145345.5|145245.5|110
1741888200000|2025-03-13 17:50:00|145351.9|145251.9|145356.2|145256.2|145372|145272|145350.2|145250.2|153
1741888500000|2025-03-13 17:55:00|145356.9|145256.9|145331.5|145231.5|145365.4|145265.4|145320.9|145220.9|76
1741888800000|2025-03-13 18:00:00|145335.5|145235.5|145280.1|145180.1|145335.5|145235.5|145280.1|145180.1|88
1741889100000|2025-03-13 18:05:00|145285.1|145185.1|145280.1|145180.1|145285.1|145185.1|145280.1|145180.1|2
1741889400000|2025-03-13 18:10:00|145294.5|145194.5|145299.1|145199.1|145306.8|145206.8|145294.1|145194.1|142
1741889700000|2025-03-13 18:15:00|145298.5|145198.5|145349.5|145149.5|145356.9|145200.8|145295.1|145145.1|36
1741890000000|2025-03-13 18:20:00|145352.3|145152.3|145293.2|145093.2|145357.5|145157.5|145293.2|145093.2|88
1741890300000|2025-03-13 18:25:00|145296.9|145096.9|145285.1|145085.1|145296.9|145096.9|145285.1|145085.1|11
1741890600000|2025-03-13 18:30:00|145284.5|145084.5|145274|145074|145290|145090|145272.5|145072.5|40
1741890900000|2025-03-13 18:35:00|145275|145075|145265.5|145065.5|145275|145119.1|145218.1|145062|23
1741891200000|2025-03-13 18:40:00|145266|145066|145290.8|145090.8|145309.5|145109.5|145265.5|145065.5|39
1741891500000|2025-03-13 18:45:00|145289|145089|145293.3|145093.3|145294.3|145094.3|145280|145080|27
1741891800000|2025-03-13 18:50:00|145294.4|145094.4|145302|145102|145302|145102|145281.3|145081.3|53
1741892100000|2025-03-13 18:55:00|145302.5|145102.5|145296.4|145096.4|145303|145103|145296.4|145096.4|30
1741892400000|2025-03-13 19:00:00|145292.1|145092.1|145319|145119|145320|145120|145281.1|145081.1|23
1741892700000|2025-03-13 19:05:00|145320|145120|145319|145119|145321.7|145169.1|145269.1|145117|24
1741893000000|2025-03-13 19:10:00|145320.8|145120.8|145299.5|145099.5|145321.2|145121.2|145290|145090|34
1741893300000|2025-03-13 19:15:00|145298.5|145098.5|145316.8|145116.8|145320.8|145120.8|145298.5|145098.5|41
1741893600000|2025-03-13 19:20:00|145316.2|145116.2|145315.2|145115.2|145317.4|145117.4|145314.2|145114.2|24
1741893900000|2025-03-13 19:25:00|145316.8|145116.8|145332.2|145132.2|145345.6|145145.6|145316.8|145116.8|54
1741894200000|2025-03-13 19:30:00|145336.8|145136.8|145286.8|145186.8|145336.8|145186.8|145280.2|145136.8|45
1741894500000|2025-03-13 19:35:00|145281.2|145181.2|145366.8|145166.8|145367.8|145186.8|145281.2|145136.8|26
1741894800000|2025-03-13 19:40:00|145366.9|145166.9|145340|145140|145366.9|145166.9|145332.5|145132.5|18
1741895400000|2025-03-13 19:50:00|145325|145125|145325|145125|145325|145125|145325|145125|1
1741895700000|2025-03-13 19:55:00|145327.5|145127.5|145325|145125|145327.5|145127.5|145325|145125|2
1741914000000|2025-03-14 01:00:00|145375|145275|145378.5|145278.5|145390|145290|145361.9|145261.9|117
1741914300000|2025-03-14 01:05:00|145378|145278|145389.9|145289.9|145413.6|145313.6|145368|145268|252
1741914600000|2025-03-14 01:10:00|145382.1|145282.1|145432.5|145332.5|145485.5|145335.1|145368.5|145268.5|178
1741914900000|2025-03-14 01:15:00|145434.5|145334.5|145409.5|145309.5|145451|145351|145404.3|145304.3|282
1741915200000|2025-03-14 01:20:00|145414.5|145314.5|145415|145315|145447.5|145347.5|145389.6|145289.6|197
1741915500000|2025-03-14 01:25:00|145419|145319|145457|145357|145475|145375|145413.5|145313.5|213
1741915800000|2025-03-14 01:30:00|145462|145362|145452.5|145352.5|145480|145380|145446.5|145346.5|218
1741916100000|2025-03-14 01:35:00|145453.5|145353.5|145422.5|145322.5|145468.8|145368.8|145409|145309|226
1741916400000|2025-03-14 01:40:00|145424.2|145324.2|145390.9|145290.9|145425.7|145325.7|145353.1|145253.1|285
1741916700000|2025-03-14 01:45:00|145387.9|145287.9|145369.8|145269.8|145403.5|145303.5|145344.3|145244.3|291
1741917000000|2025-03-14 01:50:00|145370.3|145270.3|145344.5|145244.5|145390.3|145290.3|145314.1|145214.1|248
1741917300000|2025-03-14 01:55:00|145343.5|145243.5|145379.9|145279.9|145407.3|145307.3|145342.1|145242.1|237
1741917600000|2025-03-14 02:00:00|145379.5|145279.5|145368.5|145268.5|145382.5|145282.5|145344.5|145244.5|235
1741917900000|2025-03-14 02:05:00|145372.5|145272.5|145386.5|145286.5|145391.5|145291.5|145367.5|145267.5|210
1741918200000|2025-03-14 02:10:00|145387.5|145287.5|145365.1|145265.1|145388|145288|145362.5|145262.5|169
1741918500000|2025-03-14 02:15:00|145365|145265|145406.1|145306.1|145410.5|145310.5|145365|145265|162
1741918800000|2025-03-14 02:20:00|145399|145299|145409|145309|145420|145320|145387|145287|227
1741919100000|2025-03-14 02:25:00|145409.5|145309.5|145428|145328|145435|145335|145395.5|145295.5|127
1741919400000|2025-03-14 02:30:00|145427.5|145327.5|145417.5|145317.5|145427.5|145327.5|145388|145288|178
1741919700000|2025-03-14 02:35:00|145417|145317|145373.1|145273.1|145417.5|145317.5|145359|145259|169
1741920000000|2025-03-14 02:40:00|145372.9|145272.9|145381.5|145281.5|145385|145285|145349.9|145249.9|113
1741920300000|2025-03-14 02:45:00|145382|145282|145373|145273|145385.5|145285.5|145358.5|145258.5|119
1741920600000|2025-03-14 02:50:00|145372.5|145272.5|145364.9|145264.9|145372.5|145272.5|145350|145250|105
1741920900000|2025-03-14 02:55:00|145362.5|145262.5|145365.5|145265.5|145394|145294|145337.7|145237.7|213
1741921200000|2025-03-14 03:00:00|145362.5|145262.5|145393|145293|145395|145295|145361|145261|250
1741921500000|2025-03-14 03:05:00|145392.5|145292.5|145391.1|145291.1|145398.8|145298.8|145375.5|145275.5|216
1741921800000|2025-03-14 03:10:00|145394.5|145294.5|145360|145260|145395|145295|145351.5|145251.5|242
1741922100000|2025-03-14 03:15:00|145358.5|145258.5|145302.4|145202.4|145385.5|145285.5|145278|145178|228
1741922400000|2025-03-14 03:20:00|145301.6|145201.6|145296|145196|145316|145216|145207.5|145107.5|255
1741922700000|2025-03-14 03:25:00|145297|145197|145260.1|145160.1|145297.5|145197.5|145260|145160|206
1741923000000|2025-03-14 03:30:00|145259.5|145159.5|145267|145167|145292.1|145192.1|145230.1|145130.1|251
1741923300000|2025-03-14 03:35:00|145266|145166|145250.5|145150.5|145267.7|145167.7|145236.5|145136.5|181
1741923600000|2025-03-14 03:40:00|145250.4|145150.4|145255|145155|145265|145165|145246.5|145146.5|166
1741923900000|2025-03-14 03:45:00|145253.5|145153.5|145241.5|145141.5|145269.2|145169.2|145241.5|145141.5|124
1741924200000|2025-03-14 03:50:00|145242|145142|145247|145147|145255|145155|145240|145140|109
1741924500000|2025-03-14 03:55:00|145245|145145|145248.5|145148.5|145250|145150|145241.5|145141.5|58
1741924800000|2025-03-14 04:00:00|145250|145150|145251.5|145151.5|145265|145165|145245|145145|129
1741925100000|2025-03-14 04:05:00|145251.4|145151.4|145282|145182|145282|145182|145251.4|145151.4|159
1741925400000|2025-03-14 04:10:00|145280|145180|145289.6|145189.6|145292|145192|145275|145175|120
1741925700000|2025-03-14 04:15:00|145288.5|145188.5|145309.5|145209.5|145309.9|145209.9|145276.5|145176.5|109
1741926000000|2025-03-14 04:20:00|145307.7|145207.7|145285|145185|145312.3|145212.3|145284.2|145184.2|111
1741926300000|2025-03-14 04:25:00|145282|145182|145290.5|145190.5|145308|145208|145280|145180|95
1741926600000|2025-03-14 04:30:00|145291.1|145191.1|145289.5|145189.5|145295|145195|145264.5|145164.5|94
1741926900000|2025-03-14 04:35:00|145290|145190|145289.5|145189.5|145300.5|145200.5|145280.2|145180.2|96
1741927200000|2025-03-14 04:40:00|145290|145190|145271.5|145171.5|145290.1|145190.1|145254.5|145154.5|83
1741927500000|2025-03-14 04:45:00|145271|145171|145260.5|145160.5|145271|145171|145240.1|145140.1|141
1741927800000|2025-03-14 04:50:00|145260|145160|145278.5|145178.5|145280.5|145180.5|145253|145153|91
1741928100000|2025-03-14 04:55:00|145273.5|145173.5|145207.1|145107.1|145278|145178|145197|145097|185
1741928400000|2025-03-14 05:00:00|145205.1|145105.1|145180.1|145080.1|145213.5|145113.5|145159|145059|198
1741928700000|2025-03-14 05:05:00|145182|145082|145205|145105|145209|145109|145180|145080|151
1741929000000|2025-03-14 05:10:00|145203.5|145103.5|145182.5|145082.5|145204.1|145104.1|145156.6|145056.6|210
1741929300000|2025-03-14 05:15:00|145182.4|145082.4|145193.5|145093.5|145205|145105|145179.7|145079.7|130
1741929600000|2025-03-14 05:20:00|145191.5|145091.5|145215.5|145115.5|145242|145142|145190|145090|140
1741929900000|2025-03-14 05:25:00|145214.5|145114.5|145223.1|145123.1|145235.1|145135.1|145211.5|145111.5|155
1741930200000|2025-03-14 05:30:00|145223.5|145123.5|145203|145103|145238|145138|145190.5|145090.5|176
1741930500000|2025-03-14 05:35:00|145203.5|145103.5|145125.5|145025.5|145208|145108|145120.1|145020.1|161
1741930800000|2025-03-14 05:40:00|145125.1|145025.1|145160|145060|145165.5|145065.5|145094|144994|283
1741931100000|2025-03-14 05:45:00|145158.7|145058.7|145162.9|145062.9|145168|145068|145125.6|145025.6|240
1741931400000|2025-03-14 05:50:00|145158.4|145058.4|145130|145030|145158.4|145058.4|145115|145015|157
1741931700000|2025-03-14 05:55:00|145131.5|145031.5|145091.3|144991.3|145136.5|145036.5|145072.2|144972.2|267
1741932000000|2025-03-14 06:00:00|145089.9|144989.9|145086.1|144986.1|145117.9|145017.9|145073.1|144973.1|304
1741932300000|2025-03-14 06:05:00|145078.5|144978.5|145083|144983|145095|144995|145062.7|144962.7|238
1741932600000|2025-03-14 06:10:00|145085|144985|145081.2|144981.2|145128.8|145028.8|145072.5|144972.5|236
1741932900000|2025-03-14 06:15:00|145081.5|144981.5|145110.1|145010.1|145118.7|145018.7|145065|144965|185
1741933200000|2025-03-14 06:20:00|145115|145015|145111.5|145011.5|145122.2|145022.2|145103|145003|144
1741933500000|2025-03-14 06:25:00|145111|145011|145189.5|145089.5|145195|145095|145110|145010|238
1741933800000|2025-03-14 06:30:00|145189.7|145089.7|145116.6|145016.6|145191|145091|145114|145014|138
1741934100000|2025-03-14 06:35:00|145117.3|145017.3|145154.1|145054.1|145162|145062|145109|145009|139
1741934400000|2025-03-14 06:40:00|145156.5|145056.5|145175.5|145075.5|145188|145088|145137.9|145037.9|90
1741934700000|2025-03-14 06:45:00|145172.5|145072.5|145180.1|145080.1|145195.1|145095.1|145158.5|145058.5|125
1741935000000|2025-03-14 06:50:00|145176.1|145076.1|145201|145101|145209.5|145109.5|145176.1|145076.1|75
1741935300000|2025-03-14 06:55:00|145198.5|145098.5|145200|145100|145206|145106|145194.5|145094.5|79
1741935600000|2025-03-14 07:00:00|145195.5|145095.5|145223.5|145123.5|145235.5|145135.5|145195.5|145095.5|47
1741935900000|2025-03-14 07:05:00|145222.1|145122.1|145225|145125|145236.1|145136.1|145212.4|145112.4|61
1741936200000|2025-03-14 07:10:00|145224.1|145124.1|145210|145110|145225.1|145125.1|145205|145105|47
1741936500000|2025-03-14 07:15:00|145204|145104|145279.1|145179.1|145292.8|145192.8|145186.1|145086.1|130
1741936800000|2025-03-14 07:20:00|145278.1|145178.1|145255|145155|145278.1|145178.1|145235.2|145135.2|126
1741937100000|2025-03-14 07:25:00|145257.5|145157.5|145217.8|145117.8|145259|145159|145213.8|145113.8|145
1741937400000|2025-03-14 07:30:00|145216.1|145116.1|145282.8|145182.8|145291.8|145191.8|145212.2|145112.2|83
1741937700000|2025-03-14 07:35:00|145287.8|145187.8|145305|145205|145312.2|145212.2|145260.2|145160.2|122
1741938000000|2025-03-14 07:40:00|145305.1|145205.1|145315.1|145215.1|145315.5|145215.5|145305|145205|23
1741938300000|2025-03-14 07:45:00|145315|145215|145308.1|145208.1|145326.3|145226.3|145301.5|145201.5|25
1741938600000|2025-03-14 07:50:00|145308.5|145208.5|145305|145205|145314.5|145214.5|145301.2|145201.2|31
1741938900000|2025-03-14 07:55:00|145305.5|145205.5|145341.1|145241.1|145355|145255|145305|145205|27
1741939200000|2025-03-14 08:00:00|145340.1|145240.1|145334.1|145234.1|145373.5|145273.5|145322.5|145222.5|63
1741939500000|2025-03-14 08:05:00|145334.5|145234.5|145315|145215|145334.5|145234.5|145313.5|145213.5|45
1741939800000|2025-03-14 08:10:00|145313.5|145213.5|145334.1|145234.1|145335|145235|145313.5|145213.5|34
1741940100000|2025-03-14 08:15:00|145333.5|145233.5|145356.9|145256.9|145368.2|145268.2|145333.5|145233.5|33
1741940400000|2025-03-14 08:20:00|145357.4|145257.4|145329.1|145229.1|145364.5|145264.5|145327.5|145227.5|67
1741940700000|2025-03-14 08:25:00|145330.2|145230.2|145307.5|145207.5|145330.2|145230.2|145307.5|145207.5|61
1741941000000|2025-03-14 08:30:00|145305|145205|145319.5|145219.5|145329|145229|145302.5|145202.5|34
1741941300000|2025-03-14 08:35:00|145320|145220|145319.5|145219.5|145322.5|145222.5|145319|145219|15
1741941600000|2025-03-14 08:40:00|145320.5|145220.5|145318|145218|145330|145230|145313|145213|70
1741941900000|2025-03-14 08:45:00|145319|145219|145305|145205|145328.5|145228.5|145305|145205|25
1741942200000|2025-03-14 08:50:00|145306|145206|145304.5|145204.5|145314|145214|145298.1|145198.1|39
1741942500000|2025-03-14 08:55:00|145305.1|145205.1|145356.1|145256.1|145365|145265|145302.5|145202.5|61
1741942800000|2025-03-14 09:00:00|145361.5|145261.5|145342.5|145242.5|145380.1|145280.1|145335|145235|96
1741943100000|2025-03-14 09:05:00|145341.1|145241.1|145335.6|145235.6|145353.3|145253.3|145317.5|145217.5|107
1741943400000|2025-03-14 09:10:00|145337.5|145237.5|145321|145221|145341.3|145241.3|145320.1|145220.1|71
1741943700000|2025-03-14 09:15:00|145321.5|145221.5|145341.1|145241.1|145364.5|145264.5|145321.5|145221.5|161
1741944000000|2025-03-14 09:20:00|145340.1|145240.1|145339.5|145239.5|145342.1|145242.1|145336.5|145236.5|36
1741944300000|2025-03-14 09:25:00|145347|145247|145357|145257|145378|145278|145347|145247|98
1741944600000|2025-03-14 09:30:00|145356.5|145256.5|145338|145238|145370.5|145270.5|145337.5|145237.5|59
1741944900000|2025-03-14 09:35:00|145338.5|145238.5|145337|145237|145343.5|145243.5|145311.5|145211.5|97
1741945200000|2025-03-14 09:40:00|145338|145238|145362|145262|145372|145272|145334|145234|90
1741945500000|2025-03-14 09:45:00|145363|145263|145382.5|145282.5|145382.5|145282.5|145362|145262|38
1741945800000|2025-03-14 09:50:00|145383.5|145283.5|145364|145264|145385.5|145285.5|145362|145262|37
1741946100000|2025-03-14 09:55:00|145366|145266|145388|145288|145396|145296|145358|145258|94
1741946400000|2025-03-14 10:00:00|145389|145289|145341.5|145241.5|145394|145294|145338|145238|111
1741946700000|2025-03-14 10:05:00|145342|145242|145318.5|145218.5|145342|145242|145284.5|145184.5|106
1741947000000|2025-03-14 10:10:00|145316.5|145216.5|145319|145219|145325|145225|145311|145211|55
1741947300000|2025-03-14 10:15:00|145315.5|145215.5|145294|145194|145325|145225|145292|145192|80
1741947600000|2025-03-14 10:20:00|145296|145196|145273.5|145173.5|145298|145198|145260|145160|116
1741947900000|2025-03-14 10:25:00|145272.5|145172.5|145303|145203|145305|145205|145271|145171|85
1741948200000|2025-03-14 10:30:00|145303.5|145203.5|145289.5|145189.5|145362.5|145212.5|145278.1|145162.5|60
1741948500000|2025-03-14 10:35:00|145286|145186|145266|145166|145289.5|145189.5|145255|145155|69
1741948800000|2025-03-14 10:40:00|145266.5|145166.5|145273|145173|145305|145205|145262|145162|277
1741949100000|2025-03-14 10:45:00|145264.2|145164.2|145229|145129|145265.1|145165.1|145172.5|145014|234
1741949400000|2025-03-14 10:50:00|145229.5|145129.5|145170|145070|145244.5|145144.5|145170|145070|184
1741949700000|2025-03-14 10:55:00|145170.5|145070.5|145235|145135|145235|145135|145170.5|145070.5|137
1741950000000|2025-03-14 11:00:00|145235.1|145135.1|145228.1|145128.1|145235.1|145135.1|145217.5|145117.5|114
1741950300000|2025-03-14 11:05:00|145225.5|145125.5|145199.1|145099.1|145235.1|145135.1|145177.1|145077.1|128
1741950600000|2025-03-14 11:10:00|145199.5|145099.5|145210|145110|145210.1|145110.1|145180.5|145080.5|124
1741950900000|2025-03-14 11:15:00|145208.1|145108.1|145219|145119|145219|145119|145177|145077|135
1741951200000|2025-03-14 11:20:00|145217|145117|145213.5|145113.5|145220.5|145120.5|145212.5|145112.5|34
1741951500000|2025-03-14 11:25:00|145212.5|145112.5|145210.1|145110.1|145221.5|145121.5|145205.1|145105.1|13
1741951800000|2025-03-14 11:30:00|145210.5|145110.5|145208.5|145108.5|145211.1|145111.1|145208.5|145108.5|12
1741952100000|2025-03-14 11:35:00|145205.1|145105.1|145207.5|145107.5|145211.5|145111.5|145203.1|145103.1|21
1741952400000|2025-03-14 11:40:00|145215.1|145115.1|145220.3|145120.3|145220.3|145120.3|145202.5|145102.5|17
1741952700000|2025-03-14 11:45:00|145220.9|145120.9|145225.5|145125.5|145231|145131|145220.8|145120.8|75
1741953000000|2025-03-14 11:50:00|145224.1|145124.1|145258.5|145158.5|145258.5|145158.5|145212|145112|128
1741953300000|2025-03-14 11:55:00|145259.5|145159.5|145251.5|145151.5|145285|145185|145247.5|145147.5|103
1741953600000|2025-03-14 12:00:00|145252.1|145152.1|145234|145134|145252.1|145152.1|145227|145127|54
1741953900000|2025-03-14 12:05:00|145233.5|145133.5|145216.5|145116.5|145240.5|145140.5|145199.5|145099.5|62
1741954200000|2025-03-14 12:10:00|145217.1|145117.1|145191.1|145091.1|145217.1|145117.1|145185.1|145085.1|80
1741954500000|2025-03-14 12:15:00|145191.5|145091.5|145190.5|145090.5|145192.5|145092.5|145187.5|145087.5|62
1741954800000|2025-03-14 12:20:00|145190.1|145090.1|145185.1|145085.1|145200.1|145100.1|145185.1|145085.1|60
1741955100000|2025-03-14 12:25:00|145180.3|145080.3|145182.1|145082.1|145190.1|145090.1|145172.5|145072.5|53
1741955400000|2025-03-14 12:30:00|145183|145083|145178|145078|145187|145087|145177.5|145077.5|85
1741955700000|2025-03-14 12:35:00|145178.5|145078.5|145195.5|145095.5|145197.1|145097.1|145178.5|145078.5|95
1741956000000|2025-03-14 12:40:00|145197|145097|145185|145085|145197|145097|145175|145075|39
1741956300000|2025-03-14 12:45:00|145180|145080|145180|145080|145185|145085|145179.5|145079.5|8
1741956600000|2025-03-14 12:50:00|145179.5|145079.5|145185|145085|145185|145085|145165.5|145065.5|11
1741956900000|2025-03-14 12:55:00|145177.5|145077.5|145184.5|145084.5|145185.5|145085.5|145177.5|145077.5|5
1741957200000|2025-03-14 13:00:00|145185|145085|145185|145085|145185|145085|145184|145084|4
1741957500000|2025-03-14 13:05:00|145184|145084|145185|145085|145185|145085|145184|145084|20
1741957800000|2025-03-14 13:10:00|145184.5|145084.5|145188.6|145088.6|145192.5|145092.5|145183|145083|30
1741958100000|2025-03-14 13:15:00|145189.4|145089.4|145185|145085|145189.4|145089.4|145185|145085|11
1741958400000|2025-03-14 13:20:00|145190|145090|145185|145085|145190|145090|145185|145085|5
1741958700000|2025-03-14 13:25:00|145185.5|145085.5|145203.5|145103.5|145210|145110|145185.5|145085.5|38
1741959000000|2025-03-14 13:30:00|145201.5|145101.5|145170.5|145070.5|145201.5|145101.5|145168.5|145068.5|110
1741959300000|2025-03-14 13:35:00|145170|145070|145173.5|145073.5|145179|145079|145165|145065|140
1741959600000|2025-03-14 13:40:00|145172|145072|145181.5|145081.5|145182|145082|145140|145040|105
1741959900000|2025-03-14 13:45:00|145179.5|145079.5|145189.5|145089.5|145216|145116|145178|145078|131
1741960200000|2025-03-14 13:50:00|145187.5|145087.5|145180.5|145080.5|145190.1|145090.1|145179|145079|40
1741960500000|2025-03-14 13:55:00|145180.1|145080.1|145330|144970|145330|145081.1|145180.1|144966.5|39
1741960800000|2025-03-14 14:00:00|145330.1|144970.1|145176.5|145076.5|145335|145116.5|145162.5|144966.8|174
1741961100000|2025-03-14 14:05:00|145177|145077|145173.5|145073.5|145179.5|145079.5|145158.5|145058.5|127
1741961400000|2025-03-14 14:10:00|145173|145073|145178|145078|145180.5|145080.5|145165|145065|135
1741961700000|2025-03-14 14:15:00|145177|145077|145170|145070|145179|145079|145160|145060|63
1741962000000|2025-03-14 14:20:00|145169|145069|145165|145065|145170|145070|145155|145055|47
1741962300000|2025-03-14 14:25:00|145163|145063|145165|145065|145165|145065|145161|145061|6
1741962600000|2025-03-14 14:30:00|145170|145070|145176.4|145076.4|145189|145089|145161.5|145061.5|66
1741962900000|2025-03-14 14:35:00|145175.4|145075.4|145171|145071|145214.6|145114.6|145170|145070|91
1741963200000|2025-03-14 14:40:00|145170|145070|145170|145070|145171|145071|145169.5|145069.5|24
1741963500000|2025-03-14 14:45:00|145165|145065|145170.1|145070.1|145182|145082|145165|145065|85
1741963800000|2025-03-14 14:50:00|145169.5|145069.5|145170.1|145070.1|145170.5|145070.5|145165.1|145065.1|21
1741964100000|2025-03-14 14:55:00|145170|145070|145165|145065|145190|145090|145165|145065|53
1741964400000|2025-03-14 15:00:00|145146.5|145046.5|145127.5|145027.5|145165|145065|145118|145018|78
1741964700000|2025-03-14 15:05:00|145125|145025|145119|145019|145136.2|145036.2|145110.5|145010.5|109
1741965000000|2025-03-14 15:10:00|145120|145020|145130|145030|145131.5|145031.5|145107.5|145007.5|50
1741965300000|2025-03-14 15:15:00|145129.5|145029.5|145107.5|145007.5|145130|145030|145102|145002|127
1741965600000|2025-03-14 15:20:00|145107|145007|145116|145016|145122|145022|145106.2|145006.2|93
1741965900000|2025-03-14 15:25:00|145115.5|145015.5|145130|145030|145131|145031|145110.5|145010.5|63
1741966200000|2025-03-14 15:30:00|145129|145029|145130|145030|145130|145030|145126|145026|34
1741966500000|2025-03-14 15:35:00|145129.5|145029.5|145128.5|145028.5|145130|145030|145127|145027|57
1741966800000|2025-03-14 15:40:00|145127.5|145027.5|145081|144981|145130|145030|145073.8|144973.8|72
1741967100000|2025-03-14 15:45:00|145080|144980|145057.5|144957.5|145081|144981|145056.2|144956.2|45
1741967400000|2025-03-14 15:50:00|145054.2|144954.2|145056.1|144956.1|145070|144970|145047|144947|103
1741967700000|2025-03-14 15:55:00|145060.1|144960.1|145023|144923|145061.1|144961.1|145007.1|144907.1|163
1741968000000|2025-03-14 16:00:00|145024|144924|145074|144974|145080|144980|145011|144911|96
1741968300000|2025-03-14 16:05:00|145073|144973|145040.1|144940.1|145073|144973|145040.1|144940.1|56
1741968600000|2025-03-14 16:10:00|145039.5|144939.5|145036.5|144936.5|145060.5|144960.5|145036.5|144936.5|80
1741968900000|2025-03-14 16:15:00|145037.5|144937.5|145061.5|144961.5|145069|144969|145037.5|144937.5|106
1741969200000|2025-03-14 16:20:00|145059|144959|145074.5|144974.5|145075|144975|145055.5|144955.5|60
1741969500000|2025-03-14 16:25:00|145073.3|144973.3|145078|144978|145079.7|144979.7|145073.2|144973.2|44
1741969800000|2025-03-14 16:30:00|145077.5|144977.5|145068.5|144968.5|145078|144978|145063.5|144963.5|39
1741970100000|2025-03-14 16:35:00|145068|144968|145047|144947|145070|144970|145040.5|144940.5|59
1741970400000|2025-03-14 16:40:00|145046|144946|145046.5|144946.5|145047.5|144947.5|145031|144931|27
1741970700000|2025-03-14 16:45:00|145047.5|144947.5|145090.1|144890.1|145100.1|144947.5|145044|144890.1|28
1741971000000|2025-03-14 16:50:00|145087.5|144887.5|145095.1|144895.1|145103.1|144903.1|145087.5|144887.5|45
1741971300000|2025-03-14 16:55:00|145096.1|144896.1|145095.1|144895.1|145100.1|144900.1|145077.5|144877.5|51
1741971600000|2025-03-14 17:00:00|145095.5|144895.5|145116.1|144916.1|145121.1|144921.1|145095.5|144895.5|40
1741971900000|2025-03-14 17:05:00|145115.5|144915.5|145101.1|144901.1|145115.5|144915.5|145101.1|144901.1|67
1741972200000|2025-03-14 17:10:00|145099.1|144899.1|145114.1|144914.1|145114.5|144914.5|145099.1|144899.1|45
1741972500000|2025-03-14 17:15:00|145113.1|144913.1|145147.1|144947.1|145148.5|144948.5|145102.1|144902.1|68
1741972800000|2025-03-14 17:20:00|145149.5|144949.5|145142.1|144942.1|145149.5|144949.5|145139.5|144939.5|6
1741973100000|2025-03-14 17:25:00|145141.5|144941.5|145124.5|144924.5|145141.5|144941.5|145123.1|144923.1|32
1741973400000|2025-03-14 17:30:00|145120.5|144920.5|145116.1|144916.1|145136.5|144936.5|145114.5|144914.5|274
1741973700000|2025-03-14 17:35:00|145117.5|144917.5|145099|144999|145152.5|144999|145091|144912.1|94
1741974000000|2025-03-14 17:40:00|145099.5|144999.5|145104|145004|145104|145004|145099|144999|24
1741974300000|2025-03-14 17:45:00|145103.5|145003.5|145104|145004|145105.5|145005.5|145103|145003|9
1741974600000|2025-03-14 17:50:00|145103|145003|145101.5|145001.5|145104|145004|145094.5|144994.5|38
1741974900000|2025-03-14 17:55:00|145102.5|145002.5|145100.5|145000.5|145102.5|145002.5|145099.5|144999.5|36
1741975200000|2025-03-14 18:00:00|145101|145001|145080.8|144980.8|145102.5|145002.5|145076|144976|25
1741975500000|2025-03-14 18:05:00|145082.2|144982.2|145093.6|144993.6|145095|144995|145082.2|144982.2|21
1741975800000|2025-03-14 18:10:00|145093.1|144993.1|145092.6|144992.6|145093.1|144993.1|145090.4|144990.4|5
1741976100000|2025-03-14 18:15:00|145092.5|144992.5|145089.6|144989.6|145093.5|144993.5|145085.5|144985.5|52
1741976400000|2025-03-14 18:20:00|145089.5|144989.5|145087.6|144987.6|145091.1|144991.1|145087.5|144987.5|17
1741976700000|2025-03-14 18:25:00|145087.5|144987.5|145088.5|144988.5|145091.5|144991.5|145087|144987|18
1741977000000|2025-03-14 18:30:00|145087.5|144987.5|145088.5|144988.5|145092.5|144992.5|145087.5|144987.5|13
1741977300000|2025-03-14 18:35:00|145087.5|144987.5|145087|144987|145097|144997|145071.2|144971.2|46
1741977600000|2025-03-14 18:40:00|145085.8|144985.8|145087.8|144987.8|145090.5|144990.5|145079|144979|45
1741977900000|2025-03-14 18:45:00|145083|144983|145081.2|144981.2|145084.8|144984.8|145079|144979|20
1741978200000|2025-03-14 18:50:00|145086.2|144986.2|145077|144977|145088.2|144988.2|145077|144977|15
1741978500000|2025-03-14 18:55:00|145077.5|144977.5|145052.3|144952.3|145077.5|144977.5|145052.3|144952.3|22
1741978800000|2025-03-14 19:00:00|145053.8|144953.8|145047|144947|145053.8|144953.8|145047|144947|12
1741979100000|2025-03-14 19:05:00|145048|144948|145042.5|144942.5|145051.8|144951.8|145042.5|144942.5|25
1741979400000|2025-03-14 19:10:00|145033.5|144933.5|145040|144840|145060|144934|145000|144833.2|87
1741979700000|2025-03-14 19:15:00|145040.5|144840.5|145041.5|144841.5|145042|144842|145020|144820|21
1741980000000|2025-03-14 19:20:00|145041|144841|145040|144840|145042|144842|145040|144840|5
1741980300000|2025-03-14 19:25:00|145041.2|144841.2|145030|144830|145043.8|144843.8|145030|144830|11
1741980600000|2025-03-14 19:30:00|145031.6|144831.6|145025|144825|145031.6|144831.6|145013|144813|4
1741980900000|2025-03-14 19:35:00|145016|144816|145025|144825|145025|144825|145016|144816|2
1741981200000|2025-03-14 19:40:00|145028.5|144828.5|145028.4|144828.4|145032.2|144832.2|145024.9|144824.9|40
1741981500000|2025-03-14 19:45:00|145028.5|144828.5|145002.2|144802.2|145030.8|144830.8|144998.6|144798.6|44
1741981800000|2025-03-14 19:50:00|145002.6|144802.6|144986.9|144786.9|145006.9|144806.9|144979.2|144779.2|45
1741982100000|2025-03-14 19:55:00|144978.2|144778.2|145000.9|144800.9|145001.9|144801.9|144977.2|144777.2|23
1742173200000|2025-03-17 01:00:00|145083.8|144723.8|145083.8|144723.8|145083.8|144723.8|145083.8|144723.8|1
1742189700000|2025-03-17 05:35:00|144547.5|144447.5|144580.5|144480.5|144597|144497|144545|144445|172
1742190000000|2025-03-17 05:40:00|144581|144481|144524|144424|144592.5|144492.5|144520.1|144420.1|290
1742190300000|2025-03-17 05:45:00|144522.3|144422.3|144528|144428|144540.5|144440.5|144510.4|144410.4|213
1742190600000|2025-03-17 05:50:00|144526.1|144426.1|144590.4|144490.4|144594.9|144494.9|144523.4|144423.4|165
1742190900000|2025-03-17 05:55:00|144594.4|144494.4|144584.1|144484.1|144595|144495|144564|144464|251
1742191200000|2025-03-17 06:00:00|144583|144483|144562.5|144462.5|144586|144486|144546.5|144446.5|190
1742191500000|2025-03-17 06:05:00|144560|144460|144525|144425|144560|144460|144515|144415|108
1742191800000|2025-03-17 06:10:00|144529.1|144429.1|144547.6|144447.6|144556.5|144456.5|144508|144408|151
1742192100000|2025-03-17 06:15:00|144546.8|144446.8|144547.5|144447.5|144572.5|144472.5|144535|144435|148
1742192400000|2025-03-17 06:20:00|144556|144456|144486.5|144386.5|144560.5|144460.5|144477|144377|276
1742192700000|2025-03-17 06:25:00|144488.1|144388.1|144558.5|144458.5|144558.5|144458.5|144480|144380|224
1742193000000|2025-03-17 06:30:00|144562.5|144462.5|144575.2|144475.2|144576.5|144476.5|144545|144445|142
1742193300000|2025-03-17 06:35:00|144574.8|144474.8|144642.1|144542.1|144662|144562|144573.3|144473.3|153
1742193600000|2025-03-17 06:40:00|144641.5|144541.5|144637.1|144537.1|144649.1|144549.1|144634.5|144534.5|61
1742193900000|2025-03-17 06:45:00|144636.5|144536.5|144631.5|144531.5|144638.7|144538.7|144615|144515|36
1742194200000|2025-03-17 06:50:00|144630.1|144530.1|144649.4|144549.4|144663.3|144563.3|144629.5|144529.5|84
1742194500000|2025-03-17 06:55:00|144648.9|144548.9|144663.5|144563.5|144663.5|144563.5|144648.9|144548.9|60
1742194800000|2025-03-17 07:00:00|144658.5|144558.5|144706.8|144506.8|144715.8|144565.8|144654.5|144500.2|104
1742195100000|2025-03-17 07:05:00|144705.8|144505.8|144640.1|144540.1|144709.8|144553.8|144615|144438.9|118
1742195400000|2025-03-17 07:10:00|144645.1|144545.1|144645|144545|144713.8|144570|144640|144502|38
1742195700000|2025-03-17 07:15:00|144647.1|144547.1|144670|144570|144679.3|144579.3|144645|144545|31
1742196000000|2025-03-17 07:20:00|144669.5|144569.5|144687|144587|144687.5|144587.5|144669.5|144569.5|12
1742196300000|2025-03-17 07:25:00|144686.5|144586.5|144687.1|144587.1|144710|144610|144681.5|144581.5|41
1742196600000|2025-03-17 07:30:00|144687.5|144587.5|144723.5|144623.5|144784.8|144638.6|144680.1|144580.1|75
1742196900000|2025-03-17 07:35:00|144719.5|144619.5|144775.7|144575.7|144783.8|144633.8|144715|144566|102
1742197200000|2025-03-17 07:40:00|144783.8|144583.8|144736.3|144536.3|144783.8|144629|144683.9|144530.2|100
1742197500000|2025-03-17 07:45:00|144740.8|144540.8|144617.8|144517.8|144740.8|144588.8|144617.5|144516.3|104
1742197800000|2025-03-17 07:50:00|144623.1|144523.1|144635|144535|144640.1|144540.1|144613.1|144513.1|48
1742198100000|2025-03-17 07:55:00|144635.5|144535.5|144639.5|144539.5|144640.1|144540.1|144631.2|144531.2|23
1742198400000|2025-03-17 08:00:00|144648.8|144548.8|144647.5|144547.5|144667.5|144567.5|144631.5|144531.5|96
1742198700000|2025-03-17 08:05:00|144645.5|144545.5|144663.8|144563.8|144667.8|144567.8|144644.5|144544.5|142
1742199000000|2025-03-17 08:10:00|144656.3|144556.3|144694.1|144594.1|144703.8|144603.8|144655.3|144555.3|71
1742199300000|2025-03-17 08:15:00|144693.5|144593.5|144671.8|144571.8|144693.5|144593.5|144645|144545|166
1742199600000|2025-03-17 08:20:00|144673.8|144573.8|144666.8|144566.8|144677.8|144577.8|144646.3|144546.3|110
1742199900000|2025-03-17 08:25:00|144660.3|144560.3|144657.3|144557.3|144673.8|144573.8|144655.3|144555.3|88
1742200200000|2025-03-17 08:30:00|144654|144554|144773|144673|144829.1|144673.1|144654|144546.1|94
1742200500000|2025-03-17 08:35:00|144797.3|144697.3|144770|144670|144860.2|144723.5|144725|144572.5|126
1742200800000|2025-03-17 08:40:00|144850.1|144650.1|144713.1|144613.1|144850.1|144688|144684|144553.9|175
1742201100000|2025-03-17 08:45:00|144715.1|144615.1|144680|144580|144723.1|144623.1|144677|144577|62
1742201400000|2025-03-17 08:50:00|144676.5|144576.5|144715.5|144615.5|144723.5|144623.5|144654.5|144554.5|118
1742201700000|2025-03-17 08:55:00|144716|144616|144703.5|144503.5|144795|144627.5|144694|144494|106
1742202000000|2025-03-17 09:00:00|144698.5|144498.5|144656.1|144556.1|144728.5|144578|144654.1|144496.5|89
1742202300000|2025-03-17 09:05:00|144650.5|144550.5|144664.1|144564.1|144669.1|144569.1|144648.5|144548.5|38
1742202600000|2025-03-17 09:10:00|144662.5|144562.5|144681|144581|144691|144591|144661.5|144561.5|34
1742202900000|2025-03-17 09:15:00|144682|144582|144739.5|144639.5|144754.5|144654.5|144664.5|144564.5|130
1742203200000|2025-03-17 09:20:00|144740|144640|144721.5|144621.5|144740|144640|144713.5|144613.5|183
1742203500000|2025-03-17 09:25:00|144722|144622|144704.5|144604.5|144722|144622|144681|144581|113
1742203800000|2025-03-17 09:30:00|144708|144608|144728|144628|144731.5|144631.5|144703|144603|149
1742204100000|2025-03-17 09:35:00|144729|144629|144711|144611|144736|144636|144710|144610|70
1742204400000|2025-03-17 09:40:00|144710|144610|144653.5|144553.5|144710|144610|144651.5|144551.5|97
1742204700000|2025-03-17 09:45:00|144654|144554|144651.5|144551.5|144660|144560|144650.5|144550.5|67
1742205000000|2025-03-17 09:50:00|144652|144552|144645.1|144545.1|144657.1|144557.1|144629.1|144529.1|45
1742205300000|2025-03-17 09:55:00|144646.5|144546.5|144624.5|144524.5|144646.5|144546.5|144623.1|144523.1|23
1742205600000|2025-03-17 10:00:00|144623.1|144523.1|144623.5|144523.5|144632.1|144532.1|144607.5|144507.5|43
1742205900000|2025-03-17 10:05:00|144624.5|144524.5|144623.5|144523.5|144637.5|144537.5|144612.1|144512.1|30
1742206200000|2025-03-17 10:10:00|144622.1|144522.1|144615.5|144515.5|144635.1|144535.1|144607.8|144507.8|24
1742206500000|2025-03-17 10:15:00|144613.1|144513.1|144613.5|144513.5|144615.5|144515.5|144613|144513|16
1742206800000|2025-03-17 10:20:00|144610.1|144510.1|144623.5|144523.5|144623.5|144523.5|144594.5|144494.5|45
1742207100000|2025-03-17 10:25:00|144622.5|144522.5|144621.1|144521.1|144631.1|144531.1|144617.5|144517.5|41
1742207400000|2025-03-17 10:30:00|144625.1|144525.1|144629.1|144529.1|144630.1|144530.1|144618.1|144518.1|37
1742207700000|2025-03-17 10:35:00|144629|144529|144635.5|144535.5|144635.5|144535.5|144629|144529|12
1742208000000|2025-03-17 10:40:00|144631.5|144531.5|144629.5|144529.5|144636|144536|144629.5|144529.5|29
1742208300000|2025-03-17 10:45:00|144625.5|144525.5|144617.5|144517.5|144631.5|144531.5|144612|144512|55
1742208600000|2025-03-17 10:50:00|144624.5|144524.5|144629|144529|144638.5|144538.5|144618|144518|98
1742208900000|2025-03-17 10:55:00|144624.5|144524.5|144621.5|144521.5|144624.5|144524.5|144619|144519|6
1742209500000|2025-03-17 11:05:00|144626.5|144526.5|144633.5|144533.5|144638.5|144538.5|144626.5|144526.5|35
1742209800000|2025-03-17 11:10:00|144637|144537|144665.1|144565.1|144665.1|144565.1|144624.1|144524.1|47
1742210100000|2025-03-17 11:15:00|144655.8|144555.8|144644.5|144544.5|144660.1|144560.1|144637.5|144537.5|70
1742210400000|2025-03-17 11:20:00|144640.5|144540.5|144632.1|144532.1|144645.1|144545.1|144627.5|144527.5|51
1742210700000|2025-03-17 11:25:00|144632.5|144532.5|144616.5|144516.5|144633.1|144533.1|144616.5|144516.5|50
1742211000000|2025-03-17 11:30:00|144619.1|144519.1|144627.5|144527.5|144629.1|144529.1|144619.1|144519.1|15
1742211300000|2025-03-17 11:35:00|144621.5|144521.5|144624.5|144524.5|144626.5|144526.5|144621.5|144521.5|8
1742211600000|2025-03-17 11:40:00|144632.5|144532.5|144633.5|144533.5|144634.5|144534.5|144632.5|144532.5|14
1742211900000|2025-03-17 11:45:00|144634.1|144534.1|144635.1|144535.1|144644|144544|144628|144528|67
1742212200000|2025-03-17 11:50:00|144632.1|144532.1|144641.5|144541.5|144646.5|144546.5|144626.1|144526.1|76
1742212500000|2025-03-17 11:55:00|144636.5|144536.5|144628.5|144528.5|144641.1|144541.1|144621.5|144521.5|46
1742212800000|2025-03-17 12:00:00|144624.5|144524.5|144625.5|144525.5|144630|144530|144622|144522|20
1742213100000|2025-03-17 12:05:00|144623.5|144523.5|144627|144527|144628.1|144528.1|144623|144523|36
1742213400000|2025-03-17 12:10:00|144626.5|144526.5|144620.5|144520.5|144627.5|144527.5|144619.1|144519.1|41
1742213700000|2025-03-17 12:15:00|144621.5|144521.5|144620.1|144520.1|144625.1|144525.1|144620.1|144520.1|22
1742214000000|2025-03-17 12:20:00|144620|144520|144620|144520|144625|144525|144620|144520|42
1742214300000|2025-03-17 12:25:00|144670.1|144470.1|144750|144390|144750|144470.1|144670|144390|4
1742214600000|2025-03-17 12:30:00|144745|144385|144624.5|144524.5|144745|144536.2|144565.8|144306.8|134
1742214900000|2025-03-17 12:35:00|144623.5|144523.5|144658.5|144558.5|144703.5|144603.5|144623.1|144523.1|123
1742215200000|2025-03-17 12:40:00|144658|144558|144658|144558|144665.1|144565.1|144650|144550|141
1742215500000|2025-03-17 12:45:00|144657.5|144557.5|144650|144550|144672.5|144572.5|144650|144550|105
1742215800000|2025-03-17 12:50:00|144654.5|144554.5|144649|144549|144665|144565|144648.5|144548.5|66
1742216100000|2025-03-17 12:55:00|144649.5|144549.5|144650|144550|144660.5|144560.5|144649.5|144549.5|26
1742216400000|2025-03-17 13:00:00|144648.5|144548.5|144629.5|144529.5|144669.1|144569.1|144629.5|144529.5|87
1742216700000|2025-03-17 13:05:00|144630.1|144530.1|144606.5|144506.5|144661.5|144545.1|144603.5|144461.5|104
1742217000000|2025-03-17 13:10:00|144605.5|144505.5|144625.1|144525.1|144632.1|144532.1|144604.5|144504.5|151
1742217300000|2025-03-17 13:15:00|144626.1|144526.1|144624.5|144524.5|144630.1|144530.1|144621.1|144521.1|98
1742217600000|2025-03-17 13:20:00|144625.5|144525.5|144603.5|144503.5|144626.1|144526.1|144603.5|144503.5|59
1742217900000|2025-03-17 13:25:00|144603|144503|144549|144449|144610|144510|144549|144449|127
1742218200000|2025-03-17 13:30:00|144547.5|144447.5|144508|144408|144547.5|144447.5|144499.5|144399.5|225
1742218500000|2025-03-17 13:35:00|144507.5|144407.5|144457|144357|144521|144421|144457|144357|222
1742218800000|2025-03-17 13:40:00|144464|144364|144441.1|144341.1|144466.5|144366.5|144441.1|144341.1|118
1742219100000|2025-03-17 13:45:00|144441.5|144341.5|144440|144340|144487.5|144387.5|144440|144340|215
1742219400000|2025-03-17 13:50:00|144445|144345|144440|144340|144445|144345|144434|144334|30
1742219700000|2025-03-17 13:55:00|144445|144345|144439.5|144339.5|144475.1|144375.1|144435.1|144335.1|31
1742220000000|2025-03-17 14:00:00|144440|144340|144400|144300|144440|144340|144400|144300|41
1742220300000|2025-03-17 14:05:00|144405.5|144305.5|144435|144335|144436|144336|144405.5|144305.5|152
1742220600000|2025-03-17 14:10:00|144434|144334|144416.5|144316.5|144456.5|144356.5|144414|144314|144
1742220900000|2025-03-17 14:15:00|144416|144316|144405.5|144305.5|144417.5|144317.5|144394.5|144294.5|80
1742221200000|2025-03-17 14:20:00|144405|144305|144400|144300|144430|144330|144400|144300|24
1742221500000|2025-03-17 14:25:00|144399.5|144299.5|144387.5|144287.5|144400|144300|144385|144285|45
1742221800000|2025-03-17 14:30:00|144386.5|144286.5|144378|144278|144401|144301|144368.5|144268.5|126
1742222100000|2025-03-17 14:35:00|144379|144279|144370|144270|144379|144279|144370|144270|25
1742222400000|2025-03-17 14:40:00|144372.5|144272.5|144370|144270|144375|144275|144361.5|144261.5|35
1742222700000|2025-03-17 14:45:00|144372.5|144272.5|144367|144267|144379.5|144279.5|144360|144260|134
1742223000000|2025-03-17 14:50:00|144366.5|144266.5|144372|144272|144379|144279|144355|144255|104
1742223300000|2025-03-17 14:55:00|144372.5|144272.5|144385|144285|144430.1|144330.1|144370|144270|116
1742223600000|2025-03-17 15:00:00|144381.6|144281.6|144357.5|144257.5|144382.5|144282.5|144357.5|144257.5|44
1742223900000|2025-03-17 15:05:00|144356.5|144256.5|144358|144258|144360|144260|144356.5|144256.5|29
1742224200000|2025-03-17 15:10:00|144357|144257|144357.5|144257.5|144358.5|144258.5|144347.5|144247.5|16
1742224500000|2025-03-17 15:15:00|144356.5|144256.5|144335|144235|144358|144258|144330|144230|26
1742224800000|2025-03-17 15:20:00|144334.5|144234.5|144249.5|144149.5|144335|144235|144244.1|144144.1|73
1742225100000|2025-03-17 15:25:00|144251.5|144151.5|144226.4|144126.4|144252|144152|144224|144124|75
1742225400000|2025-03-17 15:30:00|144229.2|144129.2|144241|144141|144260|144160|144229.2|144129.2|140
1742225700000|2025-03-17 15:35:00|144240|144140|144225|144125|144243|144143|144225|144125|47
1742226000000|2025-03-17 15:40:00|144226|144126|144227|144127|144230|144130|144224.5|144124.5|15
1742226300000|2025-03-17 15:45:00|144226.5|144126.5|144280.1|144180.1|144280.1|144180.1|144226.5|144126.5|51
1742226600000|2025-03-17 15:50:00|144279.9|144179.9|144294|144194|144320.1|144220.1|144279.9|144179.9|31
1742226900000|2025-03-17 15:55:00|144290|144190|144284.6|144184.6|144305.5|144205.5|144265|144165|105
1742227200000|2025-03-17 16:00:00|144284.7|144184.7|144338.4|144238.4|144338.4|144238.4|144284.7|144184.7|56
1742227500000|2025-03-17 16:05:00|144338|144238|144333.5|144233.5|144338.4|144238.4|144329|144229|27
1742227800000|2025-03-17 16:10:00|144363.5|144263.5|144343|144243|144373.5|144273.5|144336.1|144236.1|92
1742228100000|2025-03-17 16:15:00|144342|144242|144335|144235|144344|144244|144334.5|144234.5|40
1742228400000|2025-03-17 16:20:00|144330|144230|144275.5|144175.5|144330|144230|144273|144173|69
1742228700000|2025-03-17 16:25:00|144276.5|144176.5|144220|144120|144280|144180|144210|144110|44
1742229000000|2025-03-17 16:30:00|144220.1|144120.1|144177.1|144077.1|144220.1|144120.1|144177.1|144077.1|83
1742229300000|2025-03-17 16:35:00|144178.1|144078.1|144185|144085|144185.2|144085.2|144174.5|144074.5|29
1742229600000|2025-03-17 16:40:00|144190|144090|144188.7|144088.7|144195|144095|144182|144082|43
1742229900000|2025-03-17 16:45:00|144190.5|144090.5|144185|144085|144195.5|144095.5|144184.5|144084.5|60
1742230200000|2025-03-17 16:50:00|144180|144080|144175|144075|144180|144080|144173.5|144073.5|21
1742230500000|2025-03-17 16:55:00|144178|144078|144183|144083|144199.5|144099.5|144165|144065|26
1742230800000|2025-03-17 17:00:00|144182|144082|144175|144075|144183|144083|144175|144075|6
1742231100000|2025-03-17 17:05:00|144174.5|144074.5|144172|144072|144174.5|144074.5|144140.5|144040.5|50
1742231400000|2025-03-17 17:10:00|144173|144073|144157|144057|144173|144073|144156.5|144056.5|86
1742231700000|2025-03-17 17:15:00|144158|144058|144138.9|144038.9|144159.1|144059.1|144138|144038|62
1742232000000|2025-03-17 17:20:00|144139.1|144039.1|144220.5|144120.5|144225.1|144125.1|144138|144038|134
1742232300000|2025-03-17 17:25:00|144220|144120|144224.5|144124.5|144226.6|144126.6|144218.9|144118.9|80
1742232600000|2025-03-17 17:30:00|144225.4|144125.4|144268.5|144168.5|144270|144170|144223|144123|110
1742232900000|2025-03-17 17:35:00|144269|144169|144211.4|144111.4|144269|144169|144208|144108|75
1742233200000|2025-03-17 17:40:00|144212.5|144112.5|144210|144110|144212.5|144112.5|144207|144107|50
1742233500000|2025-03-17 17:45:00|144208.6|144108.6|144231.5|144131.5|144237.6|144137.6|144208.6|144108.6|32
1742233800000|2025-03-17 17:50:00|144234.6|144134.6|144214.9|144114.9|144235.5|144135.5|144214.9|144114.9|38
1742234100000|2025-03-17 17:55:00|144214.5|144114.5|144215.5|144115.5|144215.6|144115.6|144214.3|144114.3|10
1742234400000|2025-03-17 18:00:00|144214.4|144114.4|144208|144108|144216|144116|144208|144108|177
1742234700000|2025-03-17 18:05:00|144209|144109|144206|144106|144212|144112|144206|144106|84
1742235000000|2025-03-17 18:10:00|144207|144107|144195|144095|144208.6|144108.6|144195|144095|70
1742235300000|2025-03-17 18:15:00|144194|144094|144190|144090|144195|144095|144190|144090|22
1742235600000|2025-03-17 18:20:00|144195|144095|144195|144095|144196|144096|144195|144095|5
1742235900000|2025-03-17 18:25:00|144194.5|144094.5|144190|144090|144195|144095|144190|144090|8
1742236200000|2025-03-17 18:30:00|144176.2|144076.2|144175|144075|144176.2|144076.2|144172.5|144072.5|3
1742236500000|2025-03-17 18:35:00|144155|144055|144160|144060|144170|144070|144155|144055|4
1742236800000|2025-03-17 18:40:00|144159.5|144059.5|144155|144055|144160|144060|144150|144050|9
1742237100000|2025-03-17 18:45:00|144160|144060|144160|144060|144180|144080|144150|144050|19
1742237400000|2025-03-17 18:50:00|144159.8|144059.8|144160|144060|144160|144060|144158.9|144058.9|36
1742237700000|2025-03-17 18:55:00|144158.9|144058.9|144194.5|143994.5|144209.8|144060|144157.8|143986.5|19
1742238000000|2025-03-17 19:00:00|144195.5|143995.5|144177.5|143977.5|144196.5|143996.5|144177.5|143977.5|12
1742238300000|2025-03-17 19:05:00|144175.5|143975.5|144175.5|143975.5|144175.5|143975.5|144175.5|143975.5|1
1742238600000|2025-03-17 19:10:00|144190|143990|144172.5|143972.5|144191.5|143991.5|144172.5|143972.5|15
1742238900000|2025-03-17 19:15:00|144170|143970|144158.5|143958.5|144170|143970|144158.5|143958.5|3
1742239200000|2025-03-17 19:20:00|144155.5|143955.5|144150|143950|144155.5|143955.5|144140|143940|7
1742239500000|2025-03-17 19:25:00|144135|143935|144130|143930|144135|143935|144130|143930|2
1742239800000|2025-03-17 19:30:00|144120|143920|144172|143972|144173|143973|144120|143920|17
1742240100000|2025-03-17 19:35:00|144172.5|143972.5|144143.5|143943.5|144176.5|143976.5|144143.5|143943.5|30
1742240400000|2025-03-17 19:40:00|144142.5|143942.5|144142.5|143942.5|144142.5|143942.5|144135.5|143935.5|25
1742240700000|2025-03-17 19:45:00|144141.5|143941.5|144137|143937|144141.5|143941.5|144136.5|143936.5|35
1742241000000|2025-03-17 19:50:00|144136.5|143936.5|144241.5|144041.5|144241.5|144041.5|144134.5|143934.5|24
1742241300000|2025-03-17 19:55:00|144230.2|144030.2|144131.5|143931.5|144230.2|144030.2|144125|143925|15
1742259600000|2025-03-18 01:00:00|144071.3|143971.3|144100.5|144000.5|144144.9|144044.9|144071.2|143971.2|219
1742259900000|2025-03-18 01:05:00|144099.5|143999.5|144106.5|144006.5|144113|144013|144070.9|143970.9|158
1742260200000|2025-03-18 01:10:00|144107|144007|144111.5|144011.5|144118.8|144018.8|144094.5|143994.5|112
1742260500000|2025-03-18 01:15:00|144111|144011|144152.8|144052.8|144200.5|144100.5|144105|144005|350
1742260800000|2025-03-18 01:20:00|144150.3|144050.3|144135|144035|144160|144060|144090.4|143990.4|221
1742261100000|2025-03-18 01:25:00|144136.5|144036.5|144117|144017|144140.1|144040.1|144087|143987|175
1742261400000|2025-03-18 01:30:00|144117.5|144017.5|144171.6|144071.6|144174.1|144074.1|144115|144015|256
1742261700000|2025-03-18 01:35:00|144175|144075|144171|144071|144217|144117|144150.1|144050.1|279
1742262000000|2025-03-18 01:40:00|144170.5|144070.5|144197|144097|144216|144116|144161.9|144061.9|210
1742262300000|2025-03-18 01:45:00|144198.5|144098.5|144203.5|144103.5|144211.5|144111.5|144177.5|144077.5|259
1742262600000|2025-03-18 01:50:00|144205|144105|144241.5|144141.5|144251.5|144151.5|144201.5|144101.5|350
1742262900000|2025-03-18 01:55:00|144248.8|144148.8|144265|144165|144286.5|144186.5|144248.8|144148.8|212
1742263200000|2025-03-18 02:00:00|144261|144161|144290.8|144190.8|144297|144197|144245.5|144145.5|232
1742263500000|2025-03-18 02:05:00|144292|144192|144299.3|144199.3|144310|144210|144268.6|144168.6|415
1742263800000|2025-03-18 02:10:00|144298.4|144198.4|144403.1|144303.1|144405.5|144305.5|144290.8|144190.8|404
1742264100000|2025-03-18 02:15:00|144405.5|144305.5|144429|144329|144453|144353|144385|144285|250
1742264400000|2025-03-18 02:20:00|144429.5|144329.5|144431.2|144331.2|144440.1|144340.1|144405.5|144305.5|258
1742264700000|2025-03-18 02:25:00|144432|144332|144488.8|144388.8|144488.9|144388.9|144421.2|144321.2|315
1742265000000|2025-03-18 02:30:00|144488.9|144388.9|144492.5|144392.5|144523.5|144423.5|144479.5|144379.5|308
1742265300000|2025-03-18 02:35:00|144491.1|144391.1|144448|144348|144493.5|144393.5|144440.8|144340.8|172
1742265600000|2025-03-18 02:40:00|144451.5|144351.5|144486|144386|144490.1|144390.1|144447.1|144347.1|131
1742265900000|2025-03-18 02:45:00|144486.5|144386.5|144495.5|144395.5|144544.5|144444.5|144473|144373|254
1742266200000|2025-03-18 02:50:00|144496.5|144396.5|144532.6|144432.6|144560|144460|144486.5|144386.5|194
1742266500000|2025-03-18 02:55:00|144536.5|144436.5|144560.1|144460.1|144568.8|144468.8|144525|144425|244
1742266800000|2025-03-18 03:00:00|144561|144461|144572.5|144472.5|144579.6|144479.6|144545|144445|271
1742267100000|2025-03-18 03:05:00|144578.1|144478.1|144549|144449|144578.6|144478.6|144546|144446|231
1742267400000|2025-03-18 03:10:00|144548.5|144448.5|144565|144465|144567.5|144467.5|144541.5|144441.5|91
1742267700000|2025-03-18 03:15:00|144563.5|144463.5|144559.6|144459.6|144565.5|144465.5|144545|144445|207
1742268000000|2025-03-18 03:20:00|144559.5|144459.5|144681.8|144581.8|144705|144605|144558.5|144458.5|324
1742268300000|2025-03-18 03:25:00|144682|144582|144673|144573|144701.7|144601.7|144659.5|144559.5|239
1742268600000|2025-03-18 03:30:00|144672.5|144572.5|144656.5|144556.5|144702.5|144602.5|144645.5|144545.5|179
1742268900000|2025-03-18 03:35:00|144657|144557|144660|144560|144675|144575|144651.2|144551.2|154
1742269200000|2025-03-18 03:40:00|144659.5|144559.5|144645|144545|144674|144574|144633|144533|175
1742269500000|2025-03-18 03:45:00|144645.5|144545.5|144600|144500|144652.1|144552.1|144597|144497|200
1742269800000|2025-03-18 03:50:00|144600.5|144500.5|144620.5|144520.5|144628|144528|144580|144480|104
1742270100000|2025-03-18 03:55:00|144624|144524|144603.5|144503.5|144632|144532|144595|144495|104
1742270400000|2025-03-18 04:00:00|144603|144503|144550|144450|144606.5|144506.5|144539.5|144439.5|180
1742270700000|2025-03-18 04:05:00|144549.5|144449.5|144520|144420|144559|144459|144517|144417|215
1742271000000|2025-03-18 04:10:00|144521.4|144421.4|144535|144435|144540.5|144440.5|144510.9|144410.9|148
1742271300000|2025-03-18 04:15:00|144539.8|144439.8|144590.5|144490.5|144590.5|144490.5|144539.8|144439.8|132
1742271600000|2025-03-18 04:20:00|144590|144490|144624.5|144524.5|144628.6|144528.6|144590|144490|126
1742271900000|2025-03-18 04:25:00|144625|144525|144633.5|144533.5|144635.5|144535.5|144593.5|144493.5|79
1742272200000|2025-03-18 04:30:00|144631.5|144531.5|144613.5|144513.5|144639.2|144539.2|144600|144500|70
1742272500000|2025-03-18 04:35:00|144611.1|144511.1|144566.5|144466.5|144611.1|144511.1|144560.5|144460.5|104
1742272800000|2025-03-18 04:40:00|144567|144467|144575|144475|144597|144497|144567|144467|180
1742273100000|2025-03-18 04:45:00|144573.5|144473.5|144623.5|144523.5|144626|144526|144565.5|144465.5|163
1742273400000|2025-03-18 04:50:00|144624|144524|144678.1|144578.1|144697.1|144597.1|144622|144522|240
1742273700000|2025-03-18 04:55:00|144679.1|144579.1|144725|144625|144725|144625|144678.5|144578.5|167
1742274000000|2025-03-18 05:00:00|144722.5|144622.5|144729.5|144629.5|144733.6|144633.6|144690|144590|160
1742274300000|2025-03-18 05:05:00|144730.1|144630.1|144745|144645|144762|144662|144730.1|144630.1|157
1742274600000|2025-03-18 05:10:00|144748.8|144648.8|144724|144624|144748.8|144648.8|144707|144607|120
1742274900000|2025-03-18 05:15:00|144723.5|144623.5|144748.1|144648.1|144750|144650|144705|144605|114
1742275200000|2025-03-18 05:20:00|144742.5|144642.5|144840.1|144740.1|144842.1|144742.1|144735|144635|162
1742275500000|2025-03-18 05:25:00|144841.1|144741.1|144859.6|144759.6|144915.5|144815.5|144839.5|144739.5|327
1742275800000|2025-03-18 05:30:00|144860.1|144760.1|144880.1|144780.1|144919.7|144819.7|144853|144753|339
1742276100000|2025-03-18 05:35:00|144881|144781|144860.1|144760.1|144897|144797|144859.5|144759.5|231
1742276400000|2025-03-18 05:40:00|144860.5|144760.5|144858|144758|144875|144775|144838.5|144738.5|141
1742276700000|2025-03-18 05:45:00|144858.5|144758.5|144848|144748|144875|144775|144829.5|144729.5|103
1742277000000|2025-03-18 05:50:00|144847|144747|144870.1|144770.1|144870.1|144770.1|144810.5|144710.5|212
1742277300000|2025-03-18 05:55:00|144881.5|144781.5|144950|144850|144951.5|144851.5|144870|144770|316
1742277600000|2025-03-18 06:00:00|144946.5|144846.5|144939|144839|144974.2|144874.2|144920|144820|233
1742277900000|2025-03-18 06:05:00|144938.5|144838.5|144970.1|144870.1|144980.5|144880.5|144938.5|144838.5|97
1742278200000|2025-03-18 06:10:00|144977.5|144877.5|144955.8|144855.8|144980|144880|144950.5|144850.5|142
1742278500000|2025-03-18 06:15:00|144956.3|144856.3|144959|144859|144969.6|144869.6|144948.5|144848.5|112
1742278800000|2025-03-18 06:20:00|144958.5|144858.5|145019.5|144919.5|145020|144920|144955|144855|274
1742279100000|2025-03-18 06:25:00|145018.5|144918.5|145061.9|144961.9|145104|145004|145018.5|144918.5|307
1742279400000|2025-03-18 06:30:00|145064.3|144964.3|145016.3|144916.3|145064.3|144964.3|145005.7|144905.7|181
1742279700000|2025-03-18 06:35:00|145017.4|144917.4|144944.5|144844.5|145022.3|144922.3|144930|144830|106
1742280000000|2025-03-18 06:40:00|144943.5|144843.5|144961.1|144861.1|144983.5|144883.5|144936.5|144836.5|128
1742280300000|2025-03-18 06:45:00|144961.5|144861.5|144949|144849|144965.1|144865.1|144949|144849|34
1742280600000|2025-03-18 06:50:00|144947.8|144847.8|144880.5|144780.5|144947.8|144847.8|144872.5|144772.5|134
1742280900000|2025-03-18 06:55:00|144881|144781|144803.5|144703.5|144899.5|144799.5|144803.5|144703.5|142
1742281200000|2025-03-18 07:00:00|144812.8|144712.8|144850|144750|144922.8|144763.5|144769.2|144669.2|196
1742281500000|2025-03-18 07:05:00|144840.8|144740.8|144782|144682|144883.8|144740.8|144764|144664|79
1742281800000|2025-03-18 07:10:00|144783.3|144683.3|144823.5|144723.5|144823.5|144723.5|144765.1|144665.1|122
1742282100000|2025-03-18 07:15:00|144828|144728|144844.6|144744.6|144851.5|144751.5|144828|144728|77
1742282400000|2025-03-18 07:20:00|144844.2|144744.2|144856.5|144756.5|144869.8|144769.8|144839|144739|58
1742282700000|2025-03-18 07:25:00|144856|144756|144828.5|144728.5|144865.5|144765.5|144815.1|144715.1|111
1742283000000|2025-03-18 07:30:00|144827.1|144727.1|144750.1|144650.1|144827.1|144727.1|144714.5|144614.5|118
1742283300000|2025-03-18 07:35:00|144740.1|144640.1|144727|144627|144740.1|144640.1|144720.1|144620.1|24
1742283600000|2025-03-18 07:40:00|144726.5|144626.5|144700.1|144600.1|144765|144665|144700.1|144600.1|81
1742283900000|2025-03-18 07:45:00|144705.5|144605.5|144735|144635|144735.1|144635.1|144698|144598|52
1742284200000|2025-03-18 07:50:00|144731.8|144631.8|144745.3|144645.3|144751.8|144651.8|144717|144617|75
1742284500000|2025-03-18 07:55:00|144751.8|144651.8|144672.8|144572.8|144751.8|144651.8|144664.5|144564.5|90
1742284800000|2025-03-18 08:00:00|144670.3|144570.3|144652.3|144552.3|144717.8|144590.8|144638.3|144498.2|177
1742285100000|2025-03-18 08:05:00|144653.3|144553.3|144695.1|144595.1|144698.2|144598.2|144651.8|144551.8|50
1742285400000|2025-03-18 08:10:00|144697.5|144597.5|144627.3|144527.3|144698.8|144598.8|144618.8|144518.8|98
1742285700000|2025-03-18 08:15:00|144627.5|144527.5|144585.1|144485.1|144634.5|144534.5|144557.2|144457.2|132
1742286000000|2025-03-18 08:20:00|144593.1|144493.1|144590.1|144490.1|144622.3|144522.3|144582.5|144482.5|53
1742286300000|2025-03-18 08:25:00|144592.1|144492.1|144555|144455|144613|144513|144550|144450|57
1742286600000|2025-03-18 08:30:00|144508.5|144408.5|144574.5|144474.5|144578.1|144478.1|144508.5|144408.5|48
1742286900000|2025-03-18 08:35:00|144573.5|144473.5|144605.5|144505.5|144605.5|144505.5|144568|144468|62
1742287200000|2025-03-18 08:40:00|144606.5|144506.5|144619.5|144519.5|144621|144521|144602.1|144502.1|53
1742287500000|2025-03-18 08:45:00|144618|144518|144612|144512|144619.5|144519.5|144602|144502|75
1742287800000|2025-03-18 08:50:00|144612.1|144512.1|144738.5|144538.5|144739.5|144572.2|144609.1|144509.1|94
1742288100000|2025-03-18 08:55:00|144688.5|144588.5|144662|144562|144715.7|144615.7|144635.5|144535.5|134
1742288400000|2025-03-18 09:00:00|144658.5|144558.5|144707.5|144607.5|144707.5|144607.5|144654.1|144554.1|55
1742288700000|2025-03-18 09:05:00|144706.5|144606.5|144696.5|144596.5|144721.5|144621.5|144696.1|144596.1|87
1742289000000|2025-03-18 09:10:00|144695.1|144595.1|144721.1|144621.1|144721.5|144621.5|144692.5|144592.5|83
1742289300000|2025-03-18 09:15:00|144720.1|144620.1|144682.5|144582.5|144720.1|144620.1|144682.1|144582.1|43
1742289600000|2025-03-18 09:20:00|144693.1|144593.1|144715|144615|144719.5|144619.5|144693.1|144593.1|30
1742289900000|2025-03-18 09:25:00|144714|144614|144717|144617|144717|144617|144713.5|144613.5|6
1742290200000|2025-03-18 09:30:00|144716.5|144616.5|144708|144608|144725|144625|144702.5|144602.5|26
1742290500000|2025-03-18 09:35:00|144713|144613|144709.5|144609.5|144716|144616|144708.5|144608.5|17
1742290800000|2025-03-18 09:40:00|144712|144612|144708|144608|144712|144612|144702.5|144602.5|72
1742291100000|2025-03-18 09:45:00|144708.5|144608.5|144692|144592|144729.5|144629.5|144691.5|144591.5|44
1742291400000|2025-03-18 09:50:00|144690.5|144590.5|144718.5|144618.5|144725.1|144625.1|144675|144575|52
1742291700000|2025-03-18 09:55:00|144719.5|144619.5|144731.6|144631.6|144736.1|144636.1|144712|144612|39
1742292000000|2025-03-18 10:00:00|144732|144632|144737|144637|144737.5|144637.5|144724|144624|88
1742292300000|2025-03-18 10:05:00|144736|144636|144731.5|144631.5|144736.5|144636.5|144722.1|144622.1|102
1742292600000|2025-03-18 10:10:00|144732|144632|144755.1|144655.1|144759.9|144659.9|144731|144631|47
1742292900000|2025-03-18 10:15:00|144753.5|144653.5|144882.1|144782.1|144882.5|144782.5|144753.5|144653.5|102
1742293200000|2025-03-18 10:20:00|144882.5|144782.5|144898|144798|144912.5|144812.5|144882.1|144782.1|130
1742293500000|2025-03-18 10:25:00|144897.5|144797.5|145046.8|144846.8|145059.2|144859.2|144897|144781.5|104
1742293800000|2025-03-18 10:30:00|145055.1|144855.1|145100.1|144900.1|145113.5|144913.5|145053.5|144853.5|94
1742294100000|2025-03-18 10:35:00|145098.1|144898.1|145068.5|144868.5|145098.1|144898.1|145066.5|144866.5|50
1742294400000|2025-03-18 10:40:00|145069.1|144869.1|145027.5|144827.5|145073.5|144873.5|145027.1|144827.1|66
1742294700000|2025-03-18 10:45:00|145026.1|144826.1|145025.5|144825.5|145033.5|144833.5|145018.1|144818.1|65
1742295000000|2025-03-18 10:50:00|145026.5|144826.5|145024.1|144824.1|145026.5|144826.5|145019.1|144819.1|48
1742295300000|2025-03-18 10:55:00|145024.5|144824.5|145025.5|144825.5|145041.1|144841.1|145022.5|144822.5|31
1742295600000|2025-03-18 11:00:00|144975.5|144875.5|144950.1|144850.1|144977.5|144877.5|144940.1|144840.1|39
1742295900000|2025-03-18 11:05:00|144948.1|144848.1|144943.9|144843.9|144955.1|144855.1|144936.1|144836.1|24
1742296200000|2025-03-18 11:10:00|144943.5|144843.5|144937.5|144837.5|144945.1|144845.1|144936.1|144836.1|26
1742296500000|2025-03-18 11:15:00|144936.9|144836.9|144944.3|144844.3|144945.1|144845.1|144930.9|144830.9|30
1742296800000|2025-03-18 11:20:00|144944|144844|144944.1|144844.1|144944.5|144844.5|144943.5|144843.5|11
1742297100000|2025-03-18 11:25:00|144946.1|144846.1|145005.1|144905.1|145005.1|144905.1|144944.5|144844.5|55
1742297400000|2025-03-18 11:30:00|144996.5|144896.5|144977.1|144877.1|144996.5|144896.5|144960.1|144860.1|26
1742297700000|2025-03-18 11:35:00|144977|144877|144957.5|144857.5|144998.2|144878|144935|144798.2|68
1742298000000|2025-03-18 11:40:00|144962.5|144862.5|144974|144874|144977|144877|144955.1|144855.1|65
1742298300000|2025-03-18 11:45:00|144973.5|144873.5|144973.5|144873.5|144983.5|144883.5|144968.2|144868.2|33
1742298600000|2025-03-18 11:50:00|144974.5|144874.5|145023|144923|145025|144925|144970.2|144870.2|70
1742298900000|2025-03-18 11:55:00|145022.5|144922.5|145027|144927|145033.5|144933.5|145017|144917|76
1742299200000|2025-03-18 12:00:00|145027.5|144927.5|145056.7|144956.7|145060|144960|145026.5|144926.5|100
1742299500000|2025-03-18 12:05:00|145057.1|144957.1|145059|144959|145061|144961|145045|144945|99
1742299800000|2025-03-18 12:10:00|145060|144960|145051|144951|145132.5|144990.3|145051|144926.2|93
1742300100000|2025-03-18 12:15:00|145050|144950|145090|144990|145090|144990|145048.5|144948.5|57
1742300400000|2025-03-18 12:20:00|145095|144995|145113.5|145013.5|145187.1|145051|145071.5|144971.5|104
1742300700000|2025-03-18 12:25:00|145114|145014|145185.1|145085.1|145256.2|145089|145114|145012.5|88
1742301000000|2025-03-18 12:30:00|145184.1|145084.1|145217.5|145117.5|145276.8|145175|145170.1|145070.1|133
1742301300000|2025-03-18 12:35:00|145217.3|145117.3|145339.5|145239.5|145349.5|145249.5|145216.7|145116.7|105
1742301600000|2025-03-18 12:40:00|145340.1|145240.1|145256.3|145156.3|145343.1|145243.1|145252.5|145152.5|150
1742301900000|2025-03-18 12:45:00|145262.5|145162.5|145260.5|145160.5|145276.1|145176.1|145260.1|145160.1|60
1742302200000|2025-03-18 12:50:00|145261.1|145161.1|145200.1|145100.1|145265.2|145161.1|145175.1|145043.2|85
1742302500000|2025-03-18 12:55:00|145188.1|145088.1|145181.5|145081.5|145197|145097|145167.5|145067.5|77
1742302800000|2025-03-18 13:00:00|145183|145083|145121|145021|145183|145083|145111.5|145011.5|76
1742303100000|2025-03-18 13:05:00|145120|145020|145167|144967|145169|145021|145113|144965.5|89
1742303400000|2025-03-18 13:10:00|145166.5|144966.5|145171.5|144971.5|145178.5|144978.5|145137.5|144937.5|113
1742303700000|2025-03-18 13:15:00|145198.2|144944.7|145148.5|144948.5|145218.6|145018.6|145145.1|144944.7|154
1742304000000|2025-03-18 13:20:00|145145|144945|145148.5|144948.5|145152.5|144952.5|145140.1|144940.1|46
1742304300000|2025-03-18 13:25:00|145148.1|144948.1|145143.5|144943.5|145148.5|144948.5|145134.3|144934.3|77
1742304600000|2025-03-18 13:30:00|145143.1|144943.1|145154.1|144954.1|145173.1|144973.1|145142.1|144942.1|104
1742304900000|2025-03-18 13:35:00|145153.1|144953.1|145160.1|144960.1|145171.1|144971.1|145150.1|144950.1|99
1742305200000|2025-03-18 13:40:00|145159.3|144959.3|145192.2|144992.2|145207|145068|145111.5|144952.7|158
1742305500000|2025-03-18 13:45:00|145193.5|144993.5|145206.5|145006.5|145211|145011|145181.5|144981.5|170
1742305800000|2025-03-18 13:50:00|145200.5|145000.5|145226.1|145026.1|145227.5|145027.5|145198.6|144998.6|46
1742306100000|2025-03-18 13:55:00|145226.5|145026.5|145173.5|145073.5|145250.5|145080.9|145173.1|145016|106
1742306400000|2025-03-18 14:00:00|145176.9|145076.9|145093.1|144993.1|145235|145095.1|145092.5|144992.5|164
1742306700000|2025-03-18 14:05:00|145093.5|144993.5|145023.5|144923.5|145093.5|144993.5|145008.7|144908.7|158
1742307000000|2025-03-18 14:10:00|145023.3|144923.3|145003.1|144903.1|145023.5|144923.5|144990.1|144890.1|128
1742307300000|2025-03-18 14:15:00|145004.5|144904.5|145038.1|144938.1|145055|144955|145002.5|144902.5|73
1742307600000|2025-03-18 14:20:00|145037.5|144937.5|144974.1|144874.1|145065.3|144965.3|144974.1|144874.1|67
1742307900000|2025-03-18 14:25:00|144974.3|144874.3|144965.3|144865.3|144985.3|144885.3|144963.5|144863.5|87
1742308200000|2025-03-18 14:30:00|144965.1|144865.1|144975|144875|145032.5|144932.5|144964.5|144864.5|140
1742308500000|2025-03-18 14:35:00|144974.5|144874.5|144970.7|144870.7|145013|144913|144970.5|144870.5|142
1742308800000|2025-03-18 14:40:00|144970.3|144870.3|145026.5|144926.5|145029.9|144929.9|144970.3|144870.3|130
1742309100000|2025-03-18 14:45:00|145026.1|144926.1|145022.1|144922.1|145031.5|144931.5|145010.5|144910.5|186
1742309400000|2025-03-18 14:50:00|145021.5|144921.5|145026.1|144926.1|145031.1|144931.1|145018.5|144918.5|94
1742309700000|2025-03-18 14:55:00|145014.1|144914.1|145018.1|144918.1|145048.5|144948.5|145008.5|144908.5|188
1742310000000|2025-03-18 15:00:00|145021.5|144921.5|145030.1|144930.1|145068.3|144968.3|144989.6|144889.6|181
1742310300000|2025-03-18 15:05:00|145029.7|144929.7|145031.5|144931.5|145102.5|145002.5|145023.5|144923.5|136
1742310600000|2025-03-18 15:10:00|145030.5|144930.5|145028.1|144928.1|145033.7|144933.7|145026.5|144926.5|49
1742310900000|2025-03-18 15:15:00|145026.1|144926.1|145031.5|144931.5|145036.5|144936.5|145026.1|144926.1|43
1742311200000|2025-03-18 15:20:00|145032.1|144932.1|144955.5|144855.5|145047.1|144947.1|144955.5|144855.5|54
1742311500000|2025-03-18 15:25:00|144956.1|144856.1|144919.3|144819.3|144958.1|144858.1|144912.5|144812.5|115
1742311800000|2025-03-18 15:30:00|144917.3|144817.3|144907.5|144807.5|144919.1|144819.1|144895.1|144795.1|160
1742312100000|2025-03-18 15:35:00|144906.1|144806.1|144905.1|144805.1|144918.7|144818.7|144904.1|144804.1|81
1742312400000|2025-03-18 15:40:00|144910.1|144810.1|144905.1|144805.1|144910.1|144810.1|144899.1|144799.1|67
1742312700000|2025-03-18 15:45:00|144905.5|144805.5|144920.1|144820.1|144925.1|144825.1|144904.5|144804.5|60
1742313000000|2025-03-18 15:50:00|144925.1|144825.1|144920.5|144820.5|144925.1|144825.1|144920.1|144820.1|5
1742313300000|2025-03-18 15:55:00|144921.3|144821.3|144937.5|144837.5|144939.3|144839.3|144920.5|144820.5|27
1742313600000|2025-03-18 16:00:00|144939.5|144839.5|144975.1|144875.1|144986.1|144886.1|144939.5|144839.5|300
1742313900000|2025-03-18 16:05:00|144974.5|144874.5|144980.1|144880.1|144981.1|144881.1|144973.5|144873.5|36
1742314200000|2025-03-18 16:10:00|144978.1|144878.1|144970.1|144870.1|144985.1|144885.1|144970.1|144870.1|77
1742314500000|2025-03-18 16:15:00|144967.5|144867.5|144958.1|144858.1|144967.5|144867.5|144955.5|144855.5|43
1742314800000|2025-03-18 16:20:00|144957.1|144857.1|144935.1|144835.1|144963.1|144863.1|144903.1|144803.1|102
1742315100000|2025-03-18 16:25:00|144937.1|144837.1|144875.1|144775.1|144938.1|144838.1|144873.5|144773.5|132
1742315400000|2025-03-18 16:30:00|144875|144775|144875.5|144775.5|144904|144804|144874|144774|141
1742315700000|2025-03-18 16:35:00|144876|144776|144857|144757|144876|144776|144835.5|144735.5|48
1742316000000|2025-03-18 16:40:00|144857.5|144757.5|144883|144783|144885.5|144785.5|144841.3|144741.3|115
1742316300000|2025-03-18 16:45:00|144883.5|144783.5|144914|144814|144923|144823|144882.5|144782.5|127
1742316600000|2025-03-18 16:50:00|144915|144815|144946.5|144846.5|144947.5|144847.5|144915|144815|119
1742316900000|2025-03-18 16:55:00|144946|144846|144927.5|144827.5|144947|144847|144922.5|144822.5|104
1742317200000|2025-03-18 17:00:00|144927|144827|144875.5|144775.5|144933|144833|144866.5|144766.5|100
1742317500000|2025-03-18 17:05:00|144876.3|144776.3|144924.5|144824.5|144924.5|144824.5|144876.1|144776.1|155
1742317800000|2025-03-18 17:10:00|144924|144824|144926|144826|144926|144826|144922|144822|34
1742318100000|2025-03-18 17:15:00|144925.5|144825.5|144923.5|144823.5|144946|144846|144910.8|144810.8|104
1742318400000|2025-03-18 17:20:00|144923.1|144823.1|144927.5|144827.5|144971.5|144832.7|144912.5|144771.5|150
1742318700000|2025-03-18 17:25:00|144926|144826|144925.5|144825.5|144935.1|144835.1|144909|144809|179
1742319000000|2025-03-18 17:30:00|144925|144825|144950.5|144850.5|144963.2|144863.2|144916|144816|225
1742319300000|2025-03-18 17:35:00|144950|144850|144943|144843|144957|144857|144929.6|144829.6|234
1742319600000|2025-03-18 17:40:00|144942.5|144842.5|144970|144870|144973.5|144873.5|144941.5|144841.5|173
1742319900000|2025-03-18 17:45:00|144970.5|144870.5|144996|144896|145009|144909|144967.5|144867.5|114
1742320200000|2025-03-18 17:50:00|144997|144897|144990|144890|145018.5|144918.5|144987|144887|67
1742320500000|2025-03-18 17:55:00|144988.5|144888.5|144993|144893|144998.5|144898.5|144987|144887|82
1742320800000|2025-03-18 18:00:00|144993.5|144893.5|145002|144902|145005|144905|144991.5|144891.5|138
1742321100000|2025-03-18 18:05:00|145001.5|144901.5|144987.9|144887.9|145013.5|144913.5|144986.5|144886.5|98
1742321400000|2025-03-18 18:10:00|144988.1|144888.1|144948.5|144848.5|144991.2|144891.2|144948.5|144848.5|58
1742321700000|2025-03-18 18:15:00|144948|144848|144945|144745|144997.5|144848.5|144936|144736|50
1742322000000|2025-03-18 18:20:00|144947.9|144747.9|144930|144730|144959.2|144759.2|144912|144712|202
1742322300000|2025-03-18 18:25:00|144933.5|144733.5|144908.5|144708.5|144933.5|144733.5|144903.5|144703.5|206
1742322600000|2025-03-18 18:30:00|144903.5|144703.5|144893|144693|144905|144705|144881.8|144681.8|21
1742322900000|2025-03-18 18:35:00|144893.5|144693.5|144906.5|144706.5|144907.5|144707.5|144890|144690|26
1742323200000|2025-03-18 18:40:00|144907|144707|144907|144707|144913.6|144713.6|144906|144706|151
1742323500000|2025-03-18 18:45:00|144857|144757|144900|144700|144905|144757|144849.5|144694.5|71
1742323800000|2025-03-18 18:50:00|144898.9|144698.9|144898.9|144698.9|144902|144702|144895|144695|33
1742324100000|2025-03-18 18:55:00|144900|144700|144900|144700|144900|144700|144900|144700|1
1742324400000|2025-03-18 19:00:00|144898.9|144698.9|144900|144700|144900|144700|144898.6|144698.6|8
1742324700000|2025-03-18 19:05:00|144895|144695|144911.5|144711.5|144911.5|144711.5|144895|144695|26
1742325000000|2025-03-18 19:10:00|144906|144706|144909.5|144709.5|144913.5|144713.5|144905.5|144705.5|15
1742325300000|2025-03-18 19:15:00|144910.6|144710.6|144906.5|144706.5|144910.6|144710.6|144905|144705|54
1742325600000|2025-03-18 19:20:00|144907|144707|144905|144705|144920.5|144720.5|144903.5|144703.5|70
1742325900000|2025-03-18 19:25:00|144904.5|144704.5|144840.5|144640.5|144908.4|144708.4|144799.5|144599.5|74
1742326200000|2025-03-18 19:30:00|144838.5|144638.5|144826.5|144626.5|144838.5|144638.5|144809.4|144609.4|101
1742326500000|2025-03-18 19:35:00|144827.7|144627.7|144818.5|144618.5|144840.9|144640.9|144818.5|144618.5|68
1742326800000|2025-03-18 19:40:00|144817.5|144617.5|144820.5|144620.5|144833.9|144633.9|144808.1|144608.1|70
1742327100000|2025-03-18 19:45:00|144818.5|144618.5|144839.5|144639.5|144845.5|144645.5|144808.9|144608.9|66
1742327400000|2025-03-18 19:50:00|144835.5|144635.5|144897.5|144697.5|144900.5|144700.5|144824|144624|73
1742327700000|2025-03-18 19:55:00|144899.5|144699.5|144928.5|144728.5|144961.5|144761.5|144899.5|144699.5|61
1742346000000|2025-03-19 01:00:00|144852.5|144752.5|144865|144765|144899.5|144799.5|144849.5|144749.5|245
1742346300000|2025-03-19 01:05:00|144864.5|144764.5|144927.1|144827.1|144936.7|144836.7|144843.5|144743.5|267
1742346600000|2025-03-19 01:10:00|144926.9|144826.9|145005.1|144905.1|145015.1|144915.1|144916.5|144816.5|293
1742346900000|2025-03-19 01:15:00|145004.2|144904.2|144978.7|144878.7|145018|144918|144950.1|144850.1|353
1742347200000|2025-03-19 01:20:00|144978.4|144878.4|144937.3|144837.3|144989.2|144889.2|144931.4|144831.4|277
1742347500000|2025-03-19 01:25:00|144935.2|144835.2|144941|144841|144958.5|144858.5|144913|144813|282
1742347800000|2025-03-19 01:30:00|144941.5|144841.5|144930.3|144830.3|145002.5|144902.5|144925.5|144825.5|407
1742348100000|2025-03-19 01:35:00|144928.9|144828.9|144936.5|144836.5|144967|144867|144922|144822|264
1742348400000|2025-03-19 01:40:00|144937|144837|144970.6|144870.6|144975|144875|144922.5|144822.5|233
1742348700000|2025-03-19 01:45:00|144966.5|144866.5|144911.5|144811.5|144973|144873|144883.5|144783.5|305
1742349000000|2025-03-19 01:50:00|144912|144812|144935|144835|144945|144845|144905|144805|144
1742349300000|2025-03-19 01:55:00|144931|144831|144845|144745|144935|144835|144831.1|144731.1|211
1742349600000|2025-03-19 02:00:00|144845.3|144745.3|144905|144805|144913|144813|144832.1|144732.1|277
1742349900000|2025-03-19 02:05:00|144905.5|144805.5|144909|144809|144943|144843|144902.5|144802.5|178
1742350200000|2025-03-19 02:10:00|144909.5|144809.5|144874|144774|144913.5|144813.5|144847|144747|254
1742350500000|2025-03-19 02:15:00|144873.5|144773.5|144795|144695|144887.5|144787.5|144764|144664|272
1742350800000|2025-03-19 02:20:00|144796.5|144696.5|144787|144687|144839.5|144739.5|144779|144679|263
1742351100000|2025-03-19 02:25:00|144787.5|144687.5|144847|144747|144862|144762|144776.9|144676.9|341
1742351400000|2025-03-19 02:30:00|144845.5|144745.5|144741|144641|144849|144749|144729.5|144629.5|376
1742351700000|2025-03-19 02:35:00|144741.5|144641.5|144739.5|144639.5|144770.5|144670.5|144719.5|144619.5|162
1742352000000|2025-03-19 02:40:00|144736.5|144636.5|144778.5|144678.5|144799.4|144699.4|144736.5|144636.5|183
1742352300000|2025-03-19 02:45:00|144780|144680|144805|144705|144822.5|144722.5|144777|144677|136
1742352600000|2025-03-19 02:50:00|144806.5|144706.5|144822|144722|144828.5|144728.5|144785|144685|179
1742352900000|2025-03-19 02:55:00|144821.5|144721.5|144843.5|144743.5|144845.1|144745.1|144817.5|144717.5|172
1742353200000|2025-03-19 03:00:00|144842|144742|144838|144738|144848.5|144748.5|144829|144729|214
1742353500000|2025-03-19 03:05:00|144838.5|144738.5|144911.5|144811.5|144921|144821|144822.4|144722.4|176
1742353800000|2025-03-19 03:10:00|144918|144818|144933.5|144833.5|144942|144842|144900.1|144800.1|102
1742354100000|2025-03-19 03:15:00|144938|144838|144932|144832|144959|144859|144930.1|144830.1|160
1742354400000|2025-03-19 03:20:00|144931.5|144831.5|145027.1|144927.1|145058|144958|144931.5|144831.5|327
1742354700000|2025-03-19 03:25:00|145029.5|144929.5|145069|144969|145088.9|144988.9|145023|144923|229
1742355000000|2025-03-19 03:30:00|145070|144970|145040|144940|145076.5|144976.5|145040|144940|129
1742355300000|2025-03-19 03:35:00|145037|144937|145035.5|144935.5|145060|144960|145028|144928|110
1742355600000|2025-03-19 03:40:00|145036.5|144936.5|145020.5|144920.5|145042.5|144942.5|145015|144915|157
1742355900000|2025-03-19 03:45:00|145021|144921|145002|144902|145022|144922|144983|144883|196
1742356200000|2025-03-19 03:50:00|145002.5|144902.5|144996.5|144896.5|145023|144923|144994|144894|89
1742356500000|2025-03-19 03:55:00|145000|144900|145010|144910|145016.5|144916.5|144975|144875|198
1742356800000|2025-03-19 04:00:00|145010.5|144910.5|145119.8|145019.8|145128.1|145028.1|145002.5|144902.5|243
1742357100000|2025-03-19 04:05:00|145116.8|145016.8|145130|145030|145140|145040|145086|144986|142
1742357400000|2025-03-19 04:10:00|145131|145031|145160.5|145060.5|145162.5|145062.5|145122.5|145022.5|195
1742357700000|2025-03-19 04:15:00|145161|145061|145181.5|145081.5|145211.5|145111.5|145155|145055|165
1742358000000|2025-03-19 04:20:00|145183.1|145083.1|145178.5|145078.5|145201|145101|145172.1|145072.1|136
1742358300000|2025-03-19 04:25:00|145178.8|145078.8|145198.4|145098.4|145206.5|145106.5|145157.7|145057.7|290
1742358600000|2025-03-19 04:30:00|145198.7|145098.7|145192.5|145092.5|145213.5|145113.5|145185|145085|169
1742358900000|2025-03-19 04:35:00|145193|145093|145185|145085|145198|145098|145162|145062|128
1742359200000|2025-03-19 04:40:00|145182.5|145082.5|145175|145075|145205|145105|145170|145070|152
1742359500000|2025-03-19 04:45:00|145174.5|145074.5|145151.5|145051.5|145188|145088|145128|145028|195
1742359800000|2025-03-19 04:50:00|145150|145050|145125|145025|145157|145057|145122.5|145022.5|139
1742360100000|2025-03-19 04:55:00|145132|145032|145121.2|145021.2|145157.5|145057.5|145121.2|145021.2|177
1742360400000|2025-03-19 05:00:00|145120.6|145020.6|145115.5|145015.5|145133.5|145033.5|145098|144998|252
1742360700000|2025-03-19 05:05:00|145110.5|145010.5|145101.5|145001.5|145120.1|145020.1|145090.5|144990.5|149
1742361000000|2025-03-19 05:10:00|145100|145000|145070|144970|145112|145012|145067.5|144967.5|222
1742361300000|2025-03-19 05:15:00|145076|144976|145080.4|144980.4|145090.1|144990.1|145041|144941|289
1742361600000|2025-03-19 05:20:00|145082|144982|145112.5|145012.5|145137|145037|145081.7|144981.7|191
1742361900000|2025-03-19 05:25:00|145110|145010|145070.3|144970.3|145122.3|145022.3|145056.5|144956.5|161
1742362200000|2025-03-19 05:30:00|145071.5|144971.5|145129.5|145029.5|145135.5|145035.5|145066.5|144966.5|247
1742362500000|2025-03-19 05:35:00|145128|145028|145131.5|145031.5|145172.1|145072.1|145110.2|145010.2|222
1742362800000|2025-03-19 05:40:00|145132|145032|145141.5|145041.5|145163.5|145063.5|145132|145032|101
1742363100000|2025-03-19 05:45:00|145142|145042|145103|145003|145150|145050|145097|144997|250
1742363400000|2025-03-19 05:50:00|145104.5|145004.5|145121.5|145021.5|145126.5|145026.5|145097.5|144997.5|199
1742363700000|2025-03-19 05:55:00|145123.5|145023.5|145178|145078|145185|145085|145115|145015|271
1742364000000|2025-03-19 06:00:00|145170.9|145070.9|145178.5|145078.5|145180.5|145080.5|145152.2|145052.2|182
1742364300000|2025-03-19 06:05:00|145176.5|145076.5|145183.5|145083.5|145199|145099|145153.2|145053.2|154
1742364600000|2025-03-19 06:10:00|145182.5|145082.5|145120|145020|145184.5|145084.5|145116.5|145016.5|175
1742364900000|2025-03-19 06:15:00|145120.1|145020.1|145136.5|145036.5|145139|145039|145113|145013|190
1742365200000|2025-03-19 06:20:00|145133.5|145033.5|145110|145010|145144|145044|145095|144995|144
1742365500000|2025-03-19 06:25:00|145108.5|145008.5|145121.5|145021.5|145130|145030|145066.5|144966.5|210
1742365800000|2025-03-19 06:30:00|145125.1|145025.1|145041.5|144941.5|145133.5|145033.5|145036.1|144936.1|182
1742366100000|2025-03-19 06:35:00|145043.1|144943.1|145045.1|144945.1|145052.1|144952.1|145023|144923|113
1742366400000|2025-03-19 06:40:00|145043.1|144943.1|145063.5|144963.5|145080.1|144980.1|145043.1|144943.1|85
1742366700000|2025-03-19 06:45:00|145065.1|144965.1|145020.1|144920.1|145065.1|144965.1|145009|144909|86
1742367000000|2025-03-19 06:50:00|145011.4|144911.4|144995|144895|145011.4|144911.4|144960|144860|102
1742367300000|2025-03-19 06:55:00|144998.8|144898.8|145020.1|144920.1|145024.5|144924.5|144998.3|144898.3|45
1742367600000|2025-03-19 07:00:00|145013.5|144913.5|145018.8|144918.8|145022.3|144922.3|145011.3|144911.3|56
1742367900000|2025-03-19 07:05:00|145014.3|144914.3|145070.8|144970.8|145070.8|144970.8|145014.3|144914.3|37
1742368200000|2025-03-19 07:10:00|145067.3|144967.3|145113.8|145013.8|145132.8|145032.8|145067.3|144967.3|40
1742368500000|2025-03-19 07:15:00|145115.8|145015.8|145150.1|145050.1|145162.8|145062.8|145111.8|145011.8|37
1742368800000|2025-03-19 07:20:00|145143|145043|145192.8|145092.8|145206.8|145106.8|145141.3|145041.3|79
1742369100000|2025-03-19 07:25:00|145187.3|145087.3|145185.3|145085.3|145220.1|145120.1|145176.5|145076.5|85
1742369400000|2025-03-19 07:30:00|145177.3|145077.3|145225|145125|145225|145125|145165|145065|50
1742369700000|2025-03-19 07:35:00|145243.1|145143.1|145425|145325|145425|145325|145242.5|145142.5|138
1742370000000|2025-03-19 07:40:00|145428.8|145328.8|145573.8|145473.8|145625|145525|145414.5|145313.2|209
1742370300000|2025-03-19 07:45:00|145567.3|145467.3|145510.1|145410.1|145573.8|145473.8|145487.3|145387.3|108
1742370600000|2025-03-19 07:50:00|145502.5|145402.5|145425.1|145325.1|145502.5|145402.5|145397.3|145297.3|78
1742370900000|2025-03-19 07:55:00|145413.8|145313.8|145435|145335|145447.5|145347.5|145411.2|145311.2|31
1742371200000|2025-03-19 08:00:00|145431.3|145331.3|145332.8|145232.8|145432.8|145332.8|145310.2|145210.2|77
1742371500000|2025-03-19 08:05:00|145342.8|145242.8|145292.8|145192.8|145348.2|145248.2|145269.2|145169.2|64
1742371800000|2025-03-19 08:10:00|145289.3|145189.3|145329|145229|145329|145229|145289.3|145189.3|60
1742372100000|2025-03-19 08:15:00|145330.1|145230.1|145345.1|145245.1|145399.8|145272.8|145323.5|145185.2|45
1742372400000|2025-03-19 08:20:00|145344.5|145244.5|145340.8|145240.8|145401.8|145255.3|145327.2|145177.2|61
1742372700000|2025-03-19 08:25:00|145350|145250|145348.8|145248.8|145410.8|145262.8|145337.2|145188.8|101
1742373000000|2025-03-19 08:30:00|145330.1|145230.1|145333.5|145233.5|145343.1|145243.1|145318.5|145218.5|45
1742373300000|2025-03-19 08:35:00|145333.1|145233.1|145347.1|145247.1|145354.5|145254.5|145325.1|145225.1|46
1742373600000|2025-03-19 08:40:00|145347.5|145247.5|145380.1|145280.1|145380.5|145280.5|145340.1|145240.1|69
1742373900000|2025-03-19 08:45:00|145387|145287|145430|145330|145430|145330|145387|145287|67
1742374200000|2025-03-19 08:50:00|145441.2|145341.2|145420.1|145320.1|145460|145360|145405|145305|24
1742374500000|2025-03-19 08:55:00|145430.1|145330.1|145585.1|145485.1|145595.1|145495.1|145420.1|145320.1|51
1742374800000|2025-03-19 09:00:00|145577.1|145477.1|145570|145470|145590.1|145490.1|145551.5|145451.5|53
1742375100000|2025-03-19 09:05:00|145570.1|145470.1|145551.5|145451.5|145570.1|145470.1|145512|145412|31
1742375400000|2025-03-19 09:10:00|145550.5|145450.5|145580|145480|145590|145490|145550.5|145450.5|43
1742375700000|2025-03-19 09:15:00|145595|145495|145576.5|145476.5|145600|145500|145570|145470|82
1742376000000|2025-03-19 09:20:00|145576|145476|145570|145470|145580.5|145480.5|145565|145465|30
1742376300000|2025-03-19 09:25:00|145567.5|145467.5|145580.5|145480.5|145585|145485|145561|145461|59
1742376600000|2025-03-19 09:30:00|145581|145481|145555.5|145455.5|145582.5|145482.5|145528.5|145428.5|105
1742376900000|2025-03-19 09:35:00|145555|145455|145552.5|145452.5|145558.5|145458.5|145550|145450|23
1742377200000|2025-03-19 09:40:00|145549.1|145449.1|145552.5|145452.5|145555|145455|145540|145440|75
1742377500000|2025-03-19 09:45:00|145551.1|145451.1|145554.5|145454.5|145559.5|145459.5|145548.1|145448.1|94
1742377800000|2025-03-19 09:50:00|145554|145454|145545.1|145445.1|145555|145455|145535.1|145435.1|74
1742378100000|2025-03-19 09:55:00|145536.1|145436.1|145535|145435|145545.1|145445.1|145535|145435|50
1742378400000|2025-03-19 10:00:00|145535.5|145435.5|145537|145437|145538|145438|145535.5|145435.5|10
1742378700000|2025-03-19 10:05:00|145543.5|145443.5|145560.5|145460.5|145564.5|145464.5|145535|145435|49
1742379000000|2025-03-19 10:10:00|145560|145460|145556.5|145456.5|145561|145461|145550|145450|46
1742379300000|2025-03-19 10:15:00|145555|145455|145550|145450|145556.5|145456.5|145538|145438|30
1742379600000|2025-03-19 10:20:00|145549|145449|145539.5|145439.5|145549|145449|145537.5|145437.5|24
1742379900000|2025-03-19 10:25:00|145539|145439|145573.5|145473.5|145584|145484|145539|145439|43
1742380200000|2025-03-19 10:30:00|145576.5|145476.5|145580.5|145480.5|145605.1|145505.1|145575.5|145475.5|54
1742380500000|2025-03-19 10:35:00|145581.5|145481.5|145615|145515|145623.5|145523.5|145581.5|145481.5|69
1742380800000|2025-03-19 10:40:00|145615.5|145515.5|145665|145465|145665.5|145530|145614|145465|34
1742381100000|2025-03-19 10:45:00|145665.5|145465.5|145655|145455|145667.5|145467.5|145647|145447|49
1742381400000|2025-03-19 10:50:00|145655.5|145455.5|145680|145480|145680|145480|145655|145455|14
1742381700000|2025-03-19 10:55:00|145630|145530|145630|145530|145630|145530|145630|145530|1
1742382000000|2025-03-19 11:00:00|145635|145535|145630|145530|145640|145540|145630|145530|25
1742382300000|2025-03-19 11:05:00|145635|145535|145730.1|145630.1|145730.5|145630.5|145635|145535|44
1742382600000|2025-03-19 11:10:00|145736.1|145636.1|145801.5|145701.5|145890.1|145766.5|145736.1|145636.1|127
1742382900000|2025-03-19 11:15:00|145800.5|145700.5|145744.5|145644.5|145806.2|145700.5|145725.9|145606.2|55
1742383200000|2025-03-19 11:20:00|145749.5|145649.5|145738.5|145638.5|145783|145683|145732.1|145632.1|78
1742383500000|2025-03-19 11:25:00|145732.5|145632.5|145702.5|145602.5|145732.5|145632.5|145699.5|145599.5|41
1742383800000|2025-03-19 11:30:00|145694.5|145594.5|145679.5|145579.5|145698|145598|145679.5|145579.5|11
1742384100000|2025-03-19 11:35:00|145663.5|145563.5|145656.9|145556.9|145669.5|145569.5|145653.5|145553.5|36
1742384400000|2025-03-19 11:40:00|145662.5|145562.5|145670.3|145570.3|145672.2|145572.2|145654|145554|36
1742384700000|2025-03-19 11:45:00|145660.8|145560.8|145668.5|145568.5|145668.5|145568.5|145656.8|145556.8|47
1742385000000|2025-03-19 11:50:00|145666|145566|145634.1|145534.1|145686.3|145586.3|145633.1|145533.1|134
1742385300000|2025-03-19 11:55:00|145634.5|145534.5|145640.1|145540.1|145681|145581|145605|145505|217
1742385600000|2025-03-19 12:00:00|145639.5|145539.5|145630|145530|145641.5|145541.5|145630|145530|70
1742385900000|2025-03-19 12:05:00|145631.5|145531.5|145644|145544|145644|145544|145629|145529|75
1742386200000|2025-03-19 12:10:00|145641.5|145541.5|145611.2|145511.2|145660|145560|145610|145510|121
1742386500000|2025-03-19 12:15:00|145622.5|145522.5|145623|145523|145639|145539|145613.5|145513.5|36
1742386800000|2025-03-19 12:20:00|145622.5|145522.5|145633.5|145533.5|145638.5|145538.5|145610|145510|69
1742387100000|2025-03-19 12:25:00|145634.5|145534.5|145658.5|145558.5|145658.5|145558.5|145633.5|145533.5|75
1742387400000|2025-03-19 12:30:00|145655|145555|145667|145567|145669|145569|145655|145555|22
1742387700000|2025-03-19 12:35:00|145667.5|145567.5|145657.5|145557.5|145669|145569|145654.1|145554.1|48
1742388000000|2025-03-19 12:40:00|145655|145555|145673.5|145573.5|145675|145575|145637.5|145537.5|44
1742388300000|2025-03-19 12:45:00|145672.5|145572.5|145672|145572|145678.5|145578.5|145664.8|145564.8|50
1742388600000|2025-03-19 12:50:00|145671.5|145571.5|145668.5|145568.5|145675|145575|145668.5|145568.5|24
1742388900000|2025-03-19 12:55:00|145670.5|145570.5|145698.5|145598.5|145703.5|145603.5|145668.5|145568.5|30
1742389200000|2025-03-19 13:00:00|145701.5|145601.5|145686.5|145586.5|145705|145605|145681.5|145581.5|90
1742389500000|2025-03-19 13:05:00|145685|145585|145681.5|145581.5|145687|145587|145679|145579|51
1742389800000|2025-03-19 13:10:00|145681|145581|145682|145582|145682|145582|145678|145578|21
1742390100000|2025-03-19 13:15:00|145692.5|145592.5|145770|145670|145775.1|145675.1|145692.5|145592.5|30
1742390400000|2025-03-19 13:20:00|145769.5|145669.5|145830.1|145730.1|145999.9|145800.5|145769|145669|103
1742390700000|2025-03-19 13:25:00|145833.1|145733.1|145835|145735|145870.1|145770.1|145807|145707|51
1742391000000|2025-03-19 13:30:00|145853.5|145753.5|145855|145755|145891.1|145791.1|145838.5|145738.5|71
1742391300000|2025-03-19 13:35:00|145865|145765|145925.1|145825.1|145933.5|145833.5|145865|145765|60
1742391600000|2025-03-19 13:40:00|145925.5|145825.5|145928|145828|145945.5|145845.5|145885|145785|45
1742391900000|2025-03-19 13:45:00|145926.5|145826.5|145957.5|145857.5|146040|145917.5|145895.1|145795.1|88
1742392200000|2025-03-19 13:50:00|145965|145865|145960|145860|145970|145870|145953|145853|55
1742392500000|2025-03-19 13:55:00|145965|145865|145999.5|145899.5|146017.2|145917.2|145965|145865|44
1742392800000|2025-03-19 14:00:00|145999.2|145899.2|145950|145850|146009.5|145909.5|145947|145847|75
1742393100000|2025-03-19 14:05:00|145949.5|145849.5|145943.5|145843.5|145950|145850|145927.5|145827.5|43
1742393400000|2025-03-19 14:10:00|145941|145841|145915|145815|145943.5|145843.5|145911.5|145811.5|29
1742393700000|2025-03-19 14:15:00|145915.5|145815.5|145930|145830|145935|145835|145914.5|145814.5|21
1742394000000|2025-03-19 14:20:00|145940|145840|145982.5|145882.5|145985.5|145885.5|145940|145840|62
1742394300000|2025-03-19 14:25:00|145975|145875|145960|145860|145982.5|145882.5|145948.5|145848.5|51
1742394600000|2025-03-19 14:30:00|145955|145855|145915|145815|145955.5|145855.5|145913.5|145813.5|20
1742394900000|2025-03-19 14:35:00|145916|145816|145930|145830|145930.2|145830.2|145915|145815|26
1742395200000|2025-03-19 14:40:00|145929.5|145829.5|145921.5|145821.5|145930|145830|145921.5|145821.5|22
1742395500000|2025-03-19 14:45:00|145913.5|145813.5|145921.5|145821.5|145930.5|145830.5|145913.5|145813.5|52
1742395800000|2025-03-19 14:50:00|145922|145822|145960|145860|145978|145878|145911.5|145811.5|111
1742396100000|2025-03-19 14:55:00|145958|145858|145975.1|145875.1|145978|145878|145951.5|145851.5|46
1742396400000|2025-03-19 15:00:00|145975|145875|145973.5|145873.5|145996.2|145896.2|145970.1|145870.1|18
1742396700000|2025-03-19 15:05:00|145974.5|145874.5|145948.4|145848.4|145975|145875|145945|145845|52
1742397000000|2025-03-19 15:10:00|145947.4|145847.4|145927.9|145827.9|145949.7|145849.7|145925.4|145825.4|93
1742397300000|2025-03-19 15:15:00|145929.4|145829.4|145968|145868|145968.5|145868.5|145926.5|145826.5|57
1742397600000|2025-03-19 15:20:00|145968.5|145868.5|145953.5|145853.5|145968.5|145868.5|145953|145853|75
1742397900000|2025-03-19 15:25:00|145953|145853|145953.5|145853.5|145955|145855|145950|145850|122
1742398200000|2025-03-19 15:30:00|145955|145855|145970|145870|145973|145873|145948|145848|50
1742398500000|2025-03-19 15:35:00|145971.5|145871.5|145961.1|145861.1|145980|145880|145954.1|145854.1|60
1742398800000|2025-03-19 15:40:00|145962|145862|145970.5|145870.5|145970.5|145870.5|145962|145862|6
1742399100000|2025-03-19 15:45:00|145971.4|145871.4|145965|145865|145987.5|145887.5|145954|145854|44
1742399400000|2025-03-19 15:50:00|145967|145867|145995.1|145895.1|145995.1|145895.1|145967|145867|25
1742399700000|2025-03-19 15:55:00|145995.5|145895.5|146025.1|145925.1|146025.1|145925.1|145995.1|145895.1|38
1742400000000|2025-03-19 16:00:00|146005.1|145905.1|146025.1|145925.1|146037.5|145937.5|145981.1|145881.1|27
1742400300000|2025-03-19 16:05:00|146027.1|145927.1|146022.2|145922.2|146030.1|145930.1|146022.2|145922.2|21
1742400600000|2025-03-19 16:10:00|146027.2|145927.2|146019.2|145919.2|146029.3|145929.3|146019.2|145919.2|22
1742400900000|2025-03-19 16:15:00|146014.2|145914.2|146000.9|145900.9|146014.2|145914.2|146000.9|145900.9|48
1742401200000|2025-03-19 16:20:00|146001.5|145901.5|145994.5|145894.5|146002|145902|145994.5|145894.5|39
1742401500000|2025-03-19 16:25:00|145995|145895|146025|145925|146025|145925|145978.5|145878.5|44
1742401800000|2025-03-19 16:30:00|146010|145910|146030|145930|146030.7|145930.7|146010|145910|8
1742402100000|2025-03-19 16:35:00|146030.2|145930.2|146075|145875|146075|145930.4|146017.5|145867.5|21
1742402400000|2025-03-19 16:40:00|146077.5|145877.5|146065.4|145865.4|146077.5|145877.5|146055.4|145855.4|10
1742402700000|2025-03-19 16:45:00|146063|145863|146135.4|145935.4|146135.4|145935.4|146060|145860|32
1742403000000|2025-03-19 16:50:00|146135|145935|146210|146010|146217.5|146017.5|146134.9|145934.9|22
1742403300000|2025-03-19 16:55:00|146225|146025|146185|145985|146255|146055|146185|145985|40
1742403600000|2025-03-19 17:00:00|146185.1|145985.1|146114.5|145914.5|146185.3|145985.3|146113.5|145913.5|81
1742403900000|2025-03-19 17:05:00|146113.5|145913.5|146128.5|145928.5|146142.5|145942.5|146075|145875|46
1742404200000|2025-03-19 17:10:00|146129.6|145929.6|146172|145972|146185|145985|146120|145920|29
1742404500000|2025-03-19 17:15:00|146170|145970|146170|145970|146175|145975|146146.5|145946.5|65
1742404800000|2025-03-19 17:20:00|146171.4|145971.4|146175|145975|146175|145975|146170|145970|14
1742405100000|2025-03-19 17:25:00|146205|146005|146175|145975|146207.5|146007.5|146170|145970|61
1742405400000|2025-03-19 17:30:00|146181.4|145981.4|146195.1|145995.1|146207.5|146007.5|146170|145970|29
1742405700000|2025-03-19 17:35:00|146200|146000|146210|146010|146230|146030|146200|146000|14
1742406000000|2025-03-19 17:40:00|146205.5|146005.5|146210.5|146010.5|146210.5|146010.5|146205.5|146005.5|5
1742406300000|2025-03-19 17:45:00|146210|146010|146231.5|146031.5|146231.5|146031.5|146198.5|145998.5|22
1742406600000|2025-03-19 17:50:00|146225|146025|146260|146060|146265|146065|146215|146015|16
1742406900000|2025-03-19 17:55:00|146235|146035|146278.5|145918.5|146305|146055.5|146220|145868.5|49
1742407200000|2025-03-19 18:00:00|146238.5|145878.5|145880.1|145680.1|146238.5|145878.5|145880.1|145680.1|133
1742407500000|2025-03-19 18:05:00|145877.5|145677.5|145811.1|145711.1|146022.5|145822.5|145810|145677.5|100
1742407800000|2025-03-19 18:10:00|145810|145710|145902.5|145702.5|145902.5|145725|145800|145665|34
1742408100000|2025-03-19 18:15:00|145900|145700|145921.5|145721.5|145941.5|145741.5|145888.5|145688.5|48
1742408400000|2025-03-19 18:20:00|145918.5|145718.5|145844.5|145744.5|145960|145764.5|145820|145708.3|75
1742408700000|2025-03-19 18:25:00|145840|145740|145863.5|145763.5|145912.5|145771.5|145829.6|145707.7|56
1742409000000|2025-03-19 18:30:00|145859.8|145759.8|145801.5|145701.5|145864.5|145764.5|145800|145700|37
1742409300000|2025-03-19 18:35:00|145800|145700|145890|145790|146001.5|145801.5|145790|145688.5|59
1742409600000|2025-03-19 18:40:00|145938.5|145738.5|145740|145540|145938.5|145738.5|145718.5|145538.5|79
1742409900000|2025-03-19 18:45:00|145690|145590|145738.5|145538.5|145781.5|145590|145690|145520|63
1742410200000|2025-03-19 18:50:00|145730|145530|145725.2|145525.2|145760|145560|145720.1|145520.1|63
1742410500000|2025-03-19 18:55:00|145725.4|145525.4|145720.1|145520.1|145730.1|145530.1|145702.5|145502.5|61
1742410800000|2025-03-19 19:00:00|145725.1|145525.1|145661.2|145461.2|145725.1|145525.1|145661.2|145461.2|45
1742411100000|2025-03-19 19:05:00|145661.3|145461.3|145670.1|145470.1|145701.5|145501.5|145655.1|145455.1|37
1742411400000|2025-03-19 19:10:00|145665.1|145465.1|145698.5|145498.5|145720|145520|145665.1|145465.1|33
1742411700000|2025-03-19 19:15:00|145701.5|145501.5|145801.3|145599.6|145826.5|145599.6|145658.5|145501.5|91
1742412000000|2025-03-19 19:20:00|145806.3|145594.6|145828.5|145628.5|145868.5|145720|145700.5|145543.4|58
1742412300000|2025-03-19 19:25:00|145831.5|145631.5|145827.5|145627.5|145881.5|145683.5|145783.5|145608.5|19
1742412600000|2025-03-19 19:30:00|145833.5|145633.5|145886.6|145554.4|145938.2|145701.5|145820.5|145540.5|58
1742412900000|2025-03-19 19:35:00|145826.6|145614.4|145820.5|145620.5|145900.5|145620.5|145820.5|145540.5|125
1742413200000|2025-03-19 19:40:00|145822.2|145618.7|145767.5|145567.5|145822.2|145620.5|145763.5|145555.2|75
1742413500000|2025-03-19 19:45:00|145769.2|145565.7|145765.2|145561.7|145800.2|145565.7|145763.5|145526.7|80
1742413800000|2025-03-19 19:50:00|145763.5|145563.5|145764.3|145542.7|145775.2|145563.5|145753.5|145532.7|57
1742414100000|2025-03-19 19:55:00|145753.5|145553.5|145753.5|145553.5|145753.5|145553.5|145753.5|145553.5|1
1742432400000|2025-03-20 01:00:00|145520|145420|145606|145506|145616|145516|145518|145418|172
1742432700000|2025-03-20 01:05:00|145606.5|145506.5|145746|145646|145773.4|145673.4|145599.5|145499.5|335
1742433000000|2025-03-20 01:10:00|145745.5|145645.5|145819|145619|145821.5|145669.3|145695|145578.5|301
1742433300000|2025-03-20 01:15:00|145815.3|145615.3|145734|145634|145856|145656|145725|145559|340
1742433600000|2025-03-20 01:20:00|145747.9|145647.9|145820.4|145720.4|145823.5|145723.5|145712.5|145612.5|280
1742433900000|2025-03-20 01:25:00|145820|145720|145778.1|145678.1|145840.2|145740.2|145773|145673|282
1742434200000|2025-03-20 01:30:00|145777.5|145677.5|145832.9|145732.9|145843.1|145743.1|145760.1|145660.1|329
1742434500000|2025-03-20 01:35:00|145833.2|145733.2|145858|145758|145881.2|145781.2|145809|145709|255
1742434800000|2025-03-20 01:40:00|145857|145757|145901.7|145801.7|145932|145832|145857|145757|339
1742435100000|2025-03-20 01:45:00|145900.6|145800.6|145873|145773|145956.5|145856.5|145868.6|145768.6|315
1742435400000|2025-03-20 01:50:00|145872.5|145772.5|145840.1|145740.1|145892.5|145792.5|145829|145729|250
1742435700000|2025-03-20 01:55:00|145834|145734|145809.4|145709.4|145843.5|145743.5|145774.4|145674.4|342
1742436000000|2025-03-20 02:00:00|145809.5|145709.5|145756.3|145656.3|145809.8|145709.8|145732|145632|345
1742436300000|2025-03-20 02:05:00|145756.1|145656.1|145689.5|145589.5|145758.2|145658.2|145638.2|145538.2|360
1742436600000|2025-03-20 02:10:00|145688.8|145588.8|145598.6|145498.6|145702.4|145602.4|145570.5|145470.5|370
1742436900000|2025-03-20 02:15:00|145596.7|145496.7|145581.5|145481.5|145631|145531|145557|145457|207
1742437200000|2025-03-20 02:20:00|145576.5|145476.5|145571.5|145471.5|145613.5|145513.5|145535|145435|224
1742437500000|2025-03-20 02:25:00|145575|145475|145610.5|145510.5|145625|145525|145553|145453|200
1742437800000|2025-03-20 02:30:00|145612|145512|145677.8|145577.8|145682|145582|145587|145487|380
1742438100000|2025-03-20 02:35:00|145677.9|145577.9|145723.5|145623.5|145745.1|145645.1|145677.9|145577.9|264
1742438400000|2025-03-20 02:40:00|145719.5|145619.5|145713.5|145613.5|145749.5|145649.5|145680.5|145580.5|209
1742438700000|2025-03-20 02:45:00|145707.5|145607.5|145713.5|145613.5|145718.5|145618.5|145672.5|145572.5|222
1742439000000|2025-03-20 02:50:00|145714.5|145614.5|145690|145590|145718|145618|145672|145572|182
1742439300000|2025-03-20 02:55:00|145687|145587|145613.5|145513.5|145692|145592|145613.5|145513.5|278
1742439600000|2025-03-20 03:00:00|145610.5|145510.5|145635.9|145535.9|145658.5|145558.5|145598|145498|277
1742439900000|2025-03-20 03:05:00|145635.7|145535.7|145699.1|145599.1|145714.5|145614.5|145631.5|145531.5|224
1742440200000|2025-03-20 03:10:00|145697.1|145597.1|145730|145630|145740.1|145640.1|145680.5|145580.5|291
1742440500000|2025-03-20 03:15:00|145730.1|145630.1|145782.4|145682.4|145792.4|145692.4|145722.1|145622.1|210
1742440800000|2025-03-20 03:20:00|145785|145685|145823|145723|145857.2|145757.2|145782|145682|217
1742441100000|2025-03-20 03:25:00|145830.1|145730.1|145799.4|145699.4|145836.5|145736.5|145780|145680|159
1742441400000|2025-03-20 03:30:00|145799.1|145699.1|145772.5|145672.5|145805|145705|145755|145655|234
1742441700000|2025-03-20 03:35:00|145772|145672|145823.5|145723.5|145824|145724|145772|145672|199
1742442000000|2025-03-20 03:40:00|145818|145718|145827|145727|145830|145730|145777|145677|130
1742442300000|2025-03-20 03:45:00|145839|145739|145867|145767|145903|145803|145822.5|145722.5|171
1742442600000|2025-03-20 03:50:00|145866.5|145766.5|145861.5|145761.5|145876|145776|145856.5|145756.5|159
1742442900000|2025-03-20 03:55:00|145862|145762|145836.5|145736.5|145863.5|145763.5|145828.5|145728.5|204
1742443200000|2025-03-20 04:00:00|145837.5|145737.5|145830|145730|145870|145770|145810.9|145710.9|131
1742443500000|2025-03-20 04:05:00|145830.5|145730.5|145795|145695|145840.5|145740.5|145781.5|145681.5|104
1742443800000|2025-03-20 04:10:00|145793|145693|145798.7|145698.7|145804.5|145704.5|145777|145677|215
1742444100000|2025-03-20 04:15:00|145802|145702|145843.5|145743.5|145852.5|145752.5|145800.7|145700.7|211
1742444400000|2025-03-20 04:20:00|145842.5|145742.5|145832|145732|145850|145750|145828|145728|137
1742444700000|2025-03-20 04:25:00|145837.8|145737.8|145838.5|145738.5|145838.9|145738.9|145820.1|145720.1|131
1742445000000|2025-03-20 04:30:00|145838|145738|145834|145734|145849.5|145749.5|145822|145722|120
1742445300000|2025-03-20 04:35:00|145834.5|145734.5|145829.1|145729.1|145848.5|145748.5|145821.5|145721.5|174
1742445600000|2025-03-20 04:40:00|145826.5|145726.5|145785.2|145685.2|145835.2|145735.2|145785.1|145685.1|71
1742445900000|2025-03-20 04:45:00|145785.1|145685.1|145778|145678|145785.3|145685.3|145748.5|145648.5|143
1742446200000|2025-03-20 04:50:00|145772|145672|145779.1|145679.1|145790|145690|145751.5|145651.5|154
1742446500000|2025-03-20 04:55:00|145779|145679|145757|145657|145779|145679|145750|145650|204
1742446800000|2025-03-20 05:00:00|145758.1|145658.1|145811.7|145711.7|145820.1|145720.1|145757|145657|332
1742447100000|2025-03-20 05:05:00|145811.6|145711.6|145817|145717|145821.5|145721.5|145796.6|145696.6|114
1742447400000|2025-03-20 05:10:00|145816.5|145716.5|145776|145676|145819.1|145719.1|145776|145676|134
1742447700000|2025-03-20 05:15:00|145775.9|145675.9|145796.5|145696.5|145801|145701|145769.5|145669.5|210
1742448000000|2025-03-20 05:20:00|145797.1|145697.1|145831|145731|145850|145750|145796.1|145696.1|125
1742448300000|2025-03-20 05:25:00|145830.5|145730.5|145835|145735|145849.6|145749.6|145818.1|145718.1|178
1742448600000|2025-03-20 05:30:00|145837.5|145737.5|145833|145733|145868.5|145768.5|145822|145722|129
1742448900000|2025-03-20 05:35:00|145835.5|145735.5|145882.1|145782.1|145911.5|145811.5|145835.5|145735.5|262
1742449200000|2025-03-20 05:40:00|145883|145783|145871|145771|145904.5|145804.5|145860|145760|192
1742449500000|2025-03-20 05:45:00|145871.5|145771.5|145885|145785|145901|145801|145868|145768|197
1742449800000|2025-03-20 05:50:00|145886|145786|145850|145750|145905|145805|145838|145738|190
1742450100000|2025-03-20 05:55:00|145848|145748|145842|145742|145860.5|145760.5|145830|145730|132
1742450400000|2025-03-20 06:00:00|145845|145745|145791.6|145691.6|145845|145745|145775|145675|200
1742450700000|2025-03-20 06:05:00|145790|145690|145673.5|145573.5|145790|145690|145641|145541|371
1742451000000|2025-03-20 06:10:00|145670.1|145570.1|145689|145589|145691|145591|145646.1|145546.1|333
1742451300000|2025-03-20 06:15:00|145688|145588|145730|145630|145747.5|145647.5|145676.5|145576.5|263
1742451600000|2025-03-20 06:20:00|145728.5|145628.5|145710.1|145610.1|145750.5|145650.5|145678.1|145578.1|224
1742451900000|2025-03-20 06:25:00|145702|145602|145683.5|145583.5|145715|145615|145668|145568|211
1742452200000|2025-03-20 06:30:00|145686.6|145586.6|145715.1|145615.1|145746.5|145646.5|145684.7|145584.7|193
1742452500000|2025-03-20 06:35:00|145718.1|145618.1|145768.5|145668.5|145774.5|145674.5|145718.1|145618.1|95
1742452800000|2025-03-20 06:40:00|145766.5|145666.5|145742.8|145642.8|145785|145685|145740.2|145640.2|135
1742453100000|2025-03-20 06:45:00|145739.2|145639.2|145725.3|145625.3|145742.8|145642.8|145710|145610|129
1742453400000|2025-03-20 06:50:00|145726.8|145626.8|145751.3|145651.3|145763.8|145663.8|145720.3|145620.3|123
1742453700000|2025-03-20 06:55:00|145754.8|145654.8|145748.5|145648.5|145757.8|145657.8|145743.2|145643.2|81
1742454000000|2025-03-20 07:00:00|145746.8|145646.8|145767.3|145667.3|145769.8|145669.8|145744.8|145644.8|107
1742454300000|2025-03-20 07:05:00|145771.8|145671.8|145782.8|145682.8|145825|145697.8|145735|145585|97
1742454600000|2025-03-20 07:10:00|145784.8|145684.8|145819.8|145719.8|145828.3|145728.3|145784.2|145684.2|68
1742454900000|2025-03-20 07:15:00|145820.3|145720.3|145841.8|145741.8|145842.8|145742.8|145817.8|145717.8|70
1742455200000|2025-03-20 07:20:00|145841.3|145741.3|145844.3|145744.3|145877.8|145777.8|145836.3|145736.3|84
1742455500000|2025-03-20 07:25:00|145841.2|145741.2|145859.8|145759.8|145860.8|145760.8|145825.2|145725.2|98
1742455800000|2025-03-20 07:30:00|145862.8|145762.8|145943.8|145743.8|145944.8|145790.8|145862.8|145734.2|51
1742456100000|2025-03-20 07:35:00|145945.8|145745.8|145997.3|145897.3|146055.3|145905.3|145891.3|145740.2|65
1742456400000|2025-03-20 07:40:00|145997.2|145897.2|146152.8|145952.8|146154|145954|145965.1|145807.2|112
1742456700000|2025-03-20 07:45:00|146102.8|146002.8|146157.3|146057.3|146242.8|146072.8|146102.8|145997.2|114
1742457000000|2025-03-20 07:50:00|146157.8|146057.8|146147.8|146047.8|146164.8|146064.8|146122.3|146022.3|102
1742457300000|2025-03-20 07:55:00|146146.8|146046.8|146121.8|146021.8|146148.8|146048.8|146107.2|146007.2|137
1742457600000|2025-03-20 08:00:00|146122.8|146022.8|146065|145965|146129.8|146029.8|145990.1|145890.1|98
1742457900000|2025-03-20 08:05:00|146068.8|145968.8|146067.8|145967.8|146082.8|145982.8|146056.2|145956.2|25
1742458200000|2025-03-20 08:10:00|146071.8|145971.8|146090.2|145990.2|146152.8|146007.8|146027.8|145916.8|108
1742458500000|2025-03-20 08:15:00|146092.8|145992.8|146122.8|146022.8|146122.8|146022.8|146088.2|145988.2|139
1742458800000|2025-03-20 08:20:00|146121.3|146021.3|146098.2|145998.2|146132.8|146032.8|146092.3|145992.3|52
1742459100000|2025-03-20 08:25:00|146102.8|146002.8|146052.8|145852.8|146162.8|146032.8|146032.8|145832.8|110
1742459400000|2025-03-20 08:30:00|146054.8|145854.8|146033|145933|146071.2|145933.5|145995.6|145854.8|136
1742459700000|2025-03-20 08:35:00|146032|145932|146065|145965|146077.1|145977.1|145997.7|145897.7|62
1742460000000|2025-03-20 08:40:00|146071.5|145971.5|146141.1|146041.1|146156.1|146056.1|146071.5|145971.5|113
1742460300000|2025-03-20 08:45:00|146142.5|146042.5|146097|145997|146144.5|146044.5|146095.5|145995.5|160
1742460600000|2025-03-20 08:50:00|146096|145996|146100|146000|146119.5|146019.5|146076.5|145976.5|64
1742460900000|2025-03-20 08:55:00|146101|146001|146295|146195|146310.1|146210.1|146099.5|145999.5|132
1742461200000|2025-03-20 09:00:00|146291.5|146191.5|146286.5|146186.5|146297.5|146197.5|146239.5|146139.5|99
1742461500000|2025-03-20 09:05:00|146287.1|146187.1|146239.5|146139.5|146292.8|146192.8|146238.5|146138.5|37
1742461800000|2025-03-20 09:10:00|146238.5|146138.5|146313.1|146213.1|146328.1|146228.1|146237.5|146137.5|101
1742462100000|2025-03-20 09:15:00|146310.5|146210.5|146320|146220|146334|146234|146288.5|146188.5|64
1742462400000|2025-03-20 09:20:00|146320.5|146220.5|146478.5|146378.5|146490|146390|146320|146220|98
1742462700000|2025-03-20 09:25:00|146480|146380|146502.5|146402.5|146508.5|146408.5|146453|146353|102
1742463000000|2025-03-20 09:30:00|146500|146400|146455|146355|146500|146400|146415|146315|126
1742463300000|2025-03-20 09:35:00|146454.5|146354.5|146362|146262|146465|146365|146362|146262|96
1742463600000|2025-03-20 09:40:00|146365|146265|146384.5|146284.5|146384.5|146284.5|146340|146240|78
1742463900000|2025-03-20 09:45:00|146383|146283|146385|146285|146411.5|146311.5|146366.5|146266.5|96
1742464200000|2025-03-20 09:50:00|146384.5|146284.5|146366|146266|146384.5|146284.5|146362.5|146262.5|71
1742464500000|2025-03-20 09:55:00|146368|146268|146365.5|146265.5|146388.5|146288.5|146361|146261|96
1742464800000|2025-03-20 10:00:00|146366|146266|146325.5|146225.5|146367.5|146267.5|146317.8|146217.8|68
1742465100000|2025-03-20 10:05:00|146326|146226|146317.5|146217.5|146327|146227|146297.1|146197.1|112
1742465400000|2025-03-20 10:10:00|146319|146219|146391.5|146291.5|146395|146295|146319|146219|89
1742465700000|2025-03-20 10:15:00|146390|146290|146465.1|146365.1|146465.1|146365.1|146388|146288|122
1742466000000|2025-03-20 10:20:00|146460.1|146360.1|146517.1|146417.1|146545.1|146445.1|146435.5|146335.5|156
1742466300000|2025-03-20 10:25:00|146518.1|146418.1|146464|146364|146530.1|146430.1|146462|146362|145
1742466600000|2025-03-20 10:30:00|146463|146363|146521|146421|146521|146421|146450.5|146350.5|89
1742466900000|2025-03-20 10:35:00|146520|146420|146461.5|146361.5|146520|146420|146461.5|146361.5|89
1742467200000|2025-03-20 10:40:00|146463.5|146363.5|146478.1|146378.1|146486|146386|146453.1|146353.1|120
1742467500000|2025-03-20 10:45:00|146477|146377|146462.1|146362.1|146483|146383|146462.1|146362.1|81
1742467800000|2025-03-20 10:50:00|146463.5|146363.5|146469.1|146369.1|146474.5|146374.5|146437.5|146337.5|56
1742468100000|2025-03-20 10:55:00|146463.1|146363.1|146427.5|146327.5|146463.5|146363.5|146427.5|146327.5|78
1742468400000|2025-03-20 11:00:00|146428.5|146328.5|146460.1|146360.1|146460.1|146360.1|146412|146312|88
1742468700000|2025-03-20 11:05:00|146464.1|146364.1|146484|146384|146485.5|146385.5|146455|146355|113
1742469000000|2025-03-20 11:10:00|146482.5|146382.5|146481.5|146381.5|146493|146393|146473.5|146373.5|102
1742469300000|2025-03-20 11:15:00|146480.5|146380.5|146450|146350|146480.5|146380.5|146450|146350|27
1742469600000|2025-03-20 11:20:00|146449.5|146349.5|146452.5|146352.5|146467.5|146367.5|146414|146314|46
1742469900000|2025-03-20 11:25:00|146452|146352|146459.5|146359.5|146459.5|146359.5|146448.5|146348.5|39
1742470200000|2025-03-20 11:30:00|146454.5|146354.5|146454|146354|146458.5|146358.5|146440|146340|43
1742470500000|2025-03-20 11:35:00|146454.5|146354.5|146443.2|146243.2|146454.5|146354.5|146360.8|146242.8|69
1742470800000|2025-03-20 11:40:00|146453.3|146253.3|146440|146340|146491.2|146340|146401|146245.8|36
1742471100000|2025-03-20 11:45:00|146446.5|146346.5|146430|146330|146472.3|146372.3|146430|146330|119
1742471400000|2025-03-20 11:50:00|146435|146335|146478|146378|146491.3|146391.3|146430|146330|108
1742471700000|2025-03-20 11:55:00|146479|146379|146478|146378|146498.5|146398.5|146477|146377|60
1742472000000|2025-03-20 12:00:00|146479|146379|146480|146380|146485|146385|146464.1|146364.1|88
1742472300000|2025-03-20 12:05:00|146477.5|146377.5|146464.5|146364.5|146480.5|146380.5|146462.5|146362.5|68
1742472600000|2025-03-20 12:10:00|146465|146365|146507.3|146407.3|146508.3|146408.3|146457.5|146357.5|168
1742472900000|2025-03-20 12:15:00|146501.8|146401.8|146510.5|146410.5|146517|146417|146488.8|146388.8|86
1742473200000|2025-03-20 12:20:00|146512.1|146412.1|146522.5|146422.5|146539.1|146439.1|146510.1|146410.1|122
1742473500000|2025-03-20 12:25:00|146526.3|146426.3|146553.8|146353.8|146556.8|146440|146506.8|146353.8|63
1742473800000|2025-03-20 12:30:00|146578.9|146296.7|146510|146410|146578.9|146410|146493.8|146296.7|58
1742474100000|2025-03-20 12:35:00|146540|146440|146666.3|146566.3|146823.3|146635.1|146530|146416.8|133
1742474400000|2025-03-20 12:40:00|146656.8|146556.8|146665|146565|146695|146595|146641|146541|70
1742474700000|2025-03-20 12:45:00|146665.5|146565.5|146630|146530|146675|146575|146630|146530|23
1742475000000|2025-03-20 12:50:00|146629.5|146529.5|146645|146545|146650|146550|146615|146515|28
1742475300000|2025-03-20 12:55:00|146659|146559|146690|146590|146690|146590|146659|146559|34
1742475600000|2025-03-20 13:00:00|146693|146593|146730.5|146630.5|146740.1|146640.1|146690|146590|43
1742475900000|2025-03-20 13:05:00|146730.1|146630.1|146753.5|146653.5|146775|146675|146712|146612|82
1742476200000|2025-03-20 13:10:00|146753|146653|146719.5|146619.5|146753|146653|146714|146614|58
1742476500000|2025-03-20 13:15:00|146720|146620|146735.5|146635.5|146747.5|146647.5|146719|146619|76
1742476800000|2025-03-20 13:20:00|146736.5|146636.5|146801.6|146701.6|146821|146721|146736.5|146636.5|125
1742477100000|2025-03-20 13:25:00|146801.1|146701.1|146865.1|146765.1|146906.5|146775.5|146801.1|146698.9|79
1742477400000|2025-03-20 13:30:00|146870.9|146770.9|146820.1|146720.1|146933.5|146833.5|146820.1|146720.1|121
1742477700000|2025-03-20 13:35:00|146829.5|146729.5|146805|146705|146843.1|146743.1|146805|146705|131
1742478000000|2025-03-20 13:40:00|146806|146706|146779.5|146679.5|146827|146727|146779.5|146679.5|65
1742478300000|2025-03-20 13:45:00|146787.5|146687.5|146777.5|146677.5|146787.5|146687.5|146722.1|146622.1|144
1742478600000|2025-03-20 13:50:00|146778.5|146678.5|146740.5|146640.5|146782.5|146682.5|146738|146638|170
1742478900000|2025-03-20 13:55:00|146790.5|146590.5|146828.5|146468.5|146850.5|146650.5|146758.9|146448.5|149
1742479200000|2025-03-20 14:00:00|146830|146470|146480|146380|146844.5|146600|146471.9|146371.9|172
1742479500000|2025-03-20 14:05:00|146481.5|146381.5|146496.5|146396.5|146562.7|146462.7|146479.6|146379.6|161
1742479800000|2025-03-20 14:10:00|146495.5|146395.5|146444.7|146344.7|146541.7|146441.7|146431.6|146331.6|191
1742480100000|2025-03-20 14:15:00|146445.1|146345.1|146475.5|146375.5|146475.5|146375.5|146425|146325|107
1742480400000|2025-03-20 14:20:00|146476.5|146376.5|146585.1|146485.1|146585.1|146485.1|146474.5|146374.5|219
1742480700000|2025-03-20 14:25:00|146585|146485|146620.5|146520.5|146628|146528|146575|146475|87
1742481000000|2025-03-20 14:30:00|146620|146520|146612.5|146512.5|146630.5|146530.5|146584.9|146484.9|88
1742481300000|2025-03-20 14:35:00|146608.8|146508.8|146585.1|146485.1|146615.1|146515.1|146584.5|146484.5|64
1742481600000|2025-03-20 14:40:00|146585.5|146485.5|146580|146480|146585.5|146485.5|146570.1|146470.1|12
1742481900000|2025-03-20 14:45:00|146576.5|146476.5|146551|146451|146578.5|146478.5|146535|146435|97
1742482200000|2025-03-20 14:50:00|146552.5|146452.5|146575.1|146475.1|146594.5|146494.5|146538.5|146438.5|56
1742482500000|2025-03-20 14:55:00|146574.5|146474.5|146591.5|146491.5|146592|146492|146559.4|146459.4|58
1742482800000|2025-03-20 15:00:00|146592|146492|146615.1|146515.1|146617.5|146517.5|146580|146480|94
1742483100000|2025-03-20 15:05:00|146617.5|146517.5|146634.5|146534.5|146650.5|146550.5|146617.5|146517.5|27
1742483400000|2025-03-20 15:10:00|146634.1|146534.1|146625.1|146525.1|146664.5|146564.5|146625.1|146525.1|23
1742483700000|2025-03-20 15:15:00|146628.5|146528.5|146675|146575|146675|146575|146628.5|146528.5|63
1742484000000|2025-03-20 15:20:00|146665.5|146565.5|146569.5|146469.5|146676.5|146576.5|146569.5|146469.5|85
1742484300000|2025-03-20 15:25:00|146570.5|146470.5|146570|146470|146594.5|146494.5|146566.5|146466.5|92
1742484600000|2025-03-20 15:30:00|146574.5|146474.5|146642.5|146542.5|146643|146543|146574.5|146474.5|89
1742484900000|2025-03-20 15:35:00|146640.9|146540.9|146604|146504|146646.5|146546.5|146601.5|146501.5|73
1742485200000|2025-03-20 15:40:00|146603|146503|146600.6|146500.6|146627.7|146527.7|146599.7|146499.7|62
1742485500000|2025-03-20 15:45:00|146602.4|146502.4|146591.5|146491.5|146621|146521|146581.5|146481.5|90
1742485800000|2025-03-20 15:50:00|146592|146492|146563|146463|146593.5|146493.5|146562.5|146462.5|63
1742486100000|2025-03-20 15:55:00|146565|146465|146595.2|146495.2|146610|146510|146565|146465|73
1742486400000|2025-03-20 16:00:00|146596.1|146496.1|146595.5|146495.5|146596.9|146496.9|146581.5|146481.5|130
1742486700000|2025-03-20 16:05:00|146595.1|146495.1|146616.3|146516.3|146635.1|146535.1|146588.6|146488.6|99
1742487000000|2025-03-20 16:10:00|146616|146516|146598.5|146498.5|146652|146552|146593|146493|145
1742487300000|2025-03-20 16:15:00|146597.5|146497.5|146584.5|146484.5|146597.5|146497.5|146575|146475|103
1742487600000|2025-03-20 16:20:00|146585|146485|146615|146515|146632.5|146532.5|146583.5|146483.5|62
1742487900000|2025-03-20 16:25:00|146610.5|146510.5|146655|146555|146661.5|146561.5|146610|146510|47
1742488200000|2025-03-20 16:30:00|146705.1|146505.1|146697.1|146497.1|146710.5|146510.5|146693.5|146493.5|32
1742488500000|2025-03-20 16:35:00|146692.5|146492.5|146706.5|146506.5|146712.1|146512.1|146692.5|146492.5|39
1742488800000|2025-03-20 16:40:00|146705.1|146505.1|146678.1|146478.1|146713.5|146513.5|146672.1|146472.1|92
1742489100000|2025-03-20 16:45:00|146674.1|146474.1|146682.1|146482.1|146682.1|146482.1|146673.5|146473.5|60
1742489400000|2025-03-20 16:50:00|146682.5|146482.5|146674.8|146474.8|146682.5|146482.5|146666.1|146466.1|68
1742489700000|2025-03-20 16:55:00|146674.7|146474.7|146695|146495|146695|146495|146673.3|146473.3|65
1742490000000|2025-03-20 17:00:00|146695.1|146495.1|146669.5|146469.5|146695.1|146495.1|146659.5|146459.5|39
1742490300000|2025-03-20 17:05:00|146668.9|146468.9|146665|146465|146670|146470|146660.1|146460.1|7
1742490600000|2025-03-20 17:10:00|146660|146460|146670.1|146470.1|146670.1|146470.1|146660|146460|6
1742490900000|2025-03-20 17:15:00|146675.1|146475.1|146670|146470|146680.1|146480.1|146668.6|146468.6|10
1742491200000|2025-03-20 17:20:00|146675.1|146475.1|146675.1|146475.1|146675.1|146475.1|146675.1|146475.1|1
1742491500000|2025-03-20 17:25:00|146675|146475|146660|146460|146690|146490|146655.5|146455.5|32
1742491800000|2025-03-20 17:30:00|146655|146455|146665|146465|146665|146465|146648|146448|17
1742492100000|2025-03-20 17:35:00|146667|146467|146675|146475|146675|146475|146667|146467|4
1742493000000|2025-03-20 17:50:00|146639|146439|146630|146430|146644.5|146444.5|146615|146415|10
1742493300000|2025-03-20 17:55:00|146631.1|146431.1|146620|146420|146631.1|146431.1|146610|146410|24
1742493600000|2025-03-20 18:00:00|146615|146415|146625|146425|146625|146425|146615|146415|7
1742494200000|2025-03-20 18:10:00|146575|146475|146565|146465|146575|146475|146555|146455|8
1742494500000|2025-03-20 18:15:00|146564.5|146464.5|146530|146430|146565|146465|146500.5|146400.5|25
1742494800000|2025-03-20 18:20:00|146521.5|146421.5|146590|146390|146590|146430|146485|146325|35
1742495100000|2025-03-20 18:25:00|146540|146440|146511.5|146411.5|146560.5|146440|146480|146325|45
1742495400000|2025-03-20 18:30:00|146523.2|146423.2|146525|146425|146530|146430|146523.2|146423.2|18
1742495700000|2025-03-20 18:35:00|146530|146430|146529.5|146429.5|146530|146430|146528.6|146428.6|20
1742496000000|2025-03-20 18:40:00|146528.6|146428.6|146525|146425|146530|146430|146525|146425|22
1742496300000|2025-03-20 18:45:00|146523|146423|146550|146350|146550|146425|146495|146335.5|15
1742496600000|2025-03-20 18:50:00|146545|146345|146545|146345|146545|146345|146545|146345|1
1742496900000|2025-03-20 18:55:00|146540|146340|146540|146340|146549.1|146349.1|146530|146330|32
1742497200000|2025-03-20 19:00:00|146535|146335|146521|146321|146535|146335|146513.5|146313.5|27
1742497500000|2025-03-20 19:05:00|146520.5|146320.5|146520.5|146320.5|146523.5|146323.5|146518|146318|35
1742497800000|2025-03-20 19:10:00|146470.5|146370.5|146465.5|146365.5|146472|146372|146465.5|146365.5|89
1742498100000|2025-03-20 19:15:00|146467|146367|146465.5|146365.5|146471|146371|146465|146365|86
1742498400000|2025-03-20 19:20:00|146464.5|146364.5|146449.1|146249.1|146471.5|146369.5|146422.5|146241|84
1742498700000|2025-03-20 19:25:00|146448.6|146248.6|146443.5|146243.5|146450.5|146250.5|146442.5|146242.5|31
1742499000000|2025-03-20 19:30:00|146442.5|146242.5|146447.5|146247.5|146447.5|146247.5|146424.5|146224.5|8
1742499300000|2025-03-20 19:35:00|146450|146250|146471.5|146271.5|146479.5|146279.5|146445|146245|19
1742499600000|2025-03-20 19:40:00|146473.5|146273.5|146458.5|146258.5|146473.5|146273.5|146458.5|146258.5|6
1742499900000|2025-03-20 19:45:00|146460.3|146260.3|146463.1|146263.1|146463.1|146263.1|146458.5|146258.5|4
1742500500000|2025-03-20 19:55:00|146463.7|146263.7|146488.1|146288.1|146488.1|146288.1|146463.7|146263.7|17
1742518800000|2025-03-21 01:00:00|146688.8|146588.8|146695|146595|146740.6|146640.6|146668.5|146568.5|304
1742519100000|2025-03-21 01:05:00|146694.9|146594.9|146722|146622|146735|146635|146689.5|146589.5|265
1742519400000|2025-03-21 01:10:00|146727|146627|146702|146602|146728.8|146628.8|146671.5|146571.5|250
1742519700000|2025-03-21 01:15:00|146703.1|146603.1|146724.5|146624.5|146737|146637|146659|146559|239
1742520000000|2025-03-21 01:20:00|146725|146625|146638.5|146538.5|146730|146630|146628|146528|276
1742520300000|2025-03-21 01:25:00|146647|146547|146700|146600|146701.5|146601.5|146642|146542|250
1742520600000|2025-03-21 01:30:00|146703.5|146603.5|146711|146611|146733|146633|146672.5|146572.5|285
1742520900000|2025-03-21 01:35:00|146713.6|146613.6|146605|146505|146725|146625|146600|146500|283
1742521200000|2025-03-21 01:40:00|146604.5|146504.5|146650|146550|146671.5|146571.5|146602|146502|148
1742521500000|2025-03-21 01:45:00|146654.5|146554.5|146708.3|146608.3|146728.1|146628.1|146654.5|146554.5|219
1742521800000|2025-03-21 01:50:00|146708.4|146608.4|146605|146505|146708.4|146608.4|146583.2|146483.2|313
1742522100000|2025-03-21 01:55:00|146609|146509|146540.3|146440.3|146635.1|146535.1|146537.5|146437.5|308
1742522400000|2025-03-21 02:00:00|146540.7|146440.7|146557|146457|146561.5|146461.5|146532.5|146432.5|224
1742522700000|2025-03-21 02:05:00|146560|146460|146510.1|146410.1|146608.5|146508.5|146468.5|146368.5|307
1742523000000|2025-03-21 02:10:00|146509|146409|146525.5|146425.5|146561.5|146461.5|146493.9|146393.9|181
1742523300000|2025-03-21 02:15:00|146525|146425|146543.5|146443.5|146557.5|146457.5|146501.2|146401.2|229
1742523600000|2025-03-21 02:20:00|146545|146445|146737.5|146637.5|146755.5|146655.5|146520.7|146420.7|385
1742523900000|2025-03-21 02:25:00|146733.3|146633.3|146705.5|146605.5|146742.3|146642.3|146669.1|146569.1|354
1742524200000|2025-03-21 02:30:00|146708.4|146608.4|146675|146575|146710.4|146610.4|146661.1|146561.1|262
1742524500000|2025-03-21 02:35:00|146677.9|146577.9|146650.1|146550.1|146680.1|146580.1|146634.1|146534.1|185
1742524800000|2025-03-21 02:40:00|146650.5|146550.5|146612.5|146512.5|146669.1|146569.1|146612|146512|277
1742525100000|2025-03-21 02:45:00|146613.5|146513.5|146604|146504|146680|146580|146592|146492|320
1742525400000|2025-03-21 02:50:00|146605.5|146505.5|146592.1|146492.1|146633.5|146533.5|146581.2|146481.2|199
1742525700000|2025-03-21 02:55:00|146598.5|146498.5|146663.5|146563.5|146667.5|146567.5|146598.5|146498.5|152
1742526000000|2025-03-21 03:00:00|146662|146562|146649.7|146549.7|146680.5|146580.5|146640.1|146540.1|213
1742526300000|2025-03-21 03:05:00|146643|146543|146662|146562|146664|146564|146639.5|146539.5|189
1742526600000|2025-03-21 03:10:00|146661.5|146561.5|146675|146575|146682|146582|146645|146545|139
1742526900000|2025-03-21 03:15:00|146674.5|146574.5|146655|146555|146674.5|146574.5|146644|146544|136
1742527200000|2025-03-21 03:20:00|146653.5|146553.5|146666.5|146566.5|146675|146575|146644.5|146544.5|102
1742527500000|2025-03-21 03:25:00|146663|146563|146700|146600|146709.6|146609.6|146654.5|146554.5|149
1742527800000|2025-03-21 03:30:00|146699|146599|146713.5|146613.5|146737|146637|146693|146593|194
1742528100000|2025-03-21 03:35:00|146715.5|146615.5|146686|146586|146718.5|146618.5|146685.5|146585.5|125
1742528400000|2025-03-21 03:40:00|146686.5|146586.5|146673.1|146573.1|146690|146590|146667|146567|147
1742528700000|2025-03-21 03:45:00|146675.1|146575.1|146631.5|146531.5|146675.1|146575.1|146615|146515|148
1742529000000|2025-03-21 03:50:00|146632.1|146532.1|146635.1|146535.1|146636.1|146536.1|146608.3|146508.3|132
1742529300000|2025-03-21 03:55:00|146635.5|146535.5|146665.1|146565.1|146681|146581|146630.1|146530.1|123
1742529600000|2025-03-21 04:00:00|146653.1|146553.1|146661.5|146561.5|146669|146569|146635.1|146535.1|141
1742529900000|2025-03-21 04:05:00|146661|146561|146655|146555|146671|146571|146654.5|146554.5|79
1742530200000|2025-03-21 04:10:00|146659.1|146559.1|146695.1|146595.1|146708.5|146608.5|146659.1|146559.1|125
1742530500000|2025-03-21 04:15:00|146692.5|146592.5|146670.1|146570.1|146719.5|146619.5|146670.1|146570.1|206
1742530800000|2025-03-21 04:20:00|146672.1|146572.1|146603.5|146503.5|146683|146583|146602.5|146502.5|198
1742531100000|2025-03-21 04:25:00|146598.5|146498.5|146635|146535|146653.5|146553.5|146598.5|146498.5|123
1742531400000|2025-03-21 04:30:00|146636.5|146536.5|146563.5|146463.5|146636.5|146536.5|146559.2|146459.2|133
1742531700000|2025-03-21 04:35:00|146564|146464|146593.1|146493.1|146600.5|146500.5|146535|146435|211
1742532000000|2025-03-21 04:40:00|146592.9|146492.9|146582|146482|146608.5|146508.5|146572|146472|181
1742532300000|2025-03-21 04:45:00|146585|146485|146620|146520|146620|146520|146537|146437|206
1742532600000|2025-03-21 04:50:00|146618.5|146518.5|146572.5|146472.5|146621|146521|146565.1|146465.1|313
1742532900000|2025-03-21 04:55:00|146572|146472|146520.1|146420.1|146572|146472|146515.2|146415.2|269
1742533200000|2025-03-21 05:00:00|146527|146427|146514|146414|146550|146450|146491.5|146391.5|313
1742533500000|2025-03-21 05:05:00|146513.5|146413.5|146536|146436|146537.5|146437.5|146510|146410|257
1742533800000|2025-03-21 05:10:00|146536.5|146436.5|146539.6|146439.6|146552.5|146452.5|146525|146425|126
1742534100000|2025-03-21 05:15:00|146539.5|146439.5|146453|146353|146543|146443|146419.5|146319.5|243
1742534400000|2025-03-21 05:20:00|146449|146349|146485|146385|146489.1|146389.1|146440.8|146340.8|319
1742534700000|2025-03-21 05:25:00|146481|146381|146495|146395|146502.5|146402.5|146473|146373|251
1742535000000|2025-03-21 05:30:00|146494.5|146394.5|146469.5|146369.5|146494.5|146394.5|146450.5|146350.5|319
1742535300000|2025-03-21 05:35:00|146470|146370|146480.1|146380.1|146529.5|146429.5|146468.5|146368.5|272
1742535600000|2025-03-21 05:40:00|146480.5|146380.5|146477.9|146377.9|146485.5|146385.5|146456.5|146356.5|325
1742535900000|2025-03-21 05:45:00|146471|146371|146471.5|146371.5|146493.5|146393.5|146458.5|146358.5|257
1742536200000|2025-03-21 05:50:00|146473|146373|146380|146280|146478.6|146378.6|146363.5|146263.5|333
1742536500000|2025-03-21 05:55:00|146378.6|146278.6|146311|146211|146378.6|146278.6|146308|146208|317
1742536800000|2025-03-21 06:00:00|146314|146214|146266.5|146166.5|146360.5|146260.5|146264|146164|316
1742537100000|2025-03-21 06:05:00|146266.9|146166.9|146219.5|146119.5|146287|146187|146209|146109|376
1742537400000|2025-03-21 06:10:00|146215|146115|146152.5|146052.5|146225|146125|146142.5|146042.5|307
1742537700000|2025-03-21 06:15:00|146152|146052|146192.5|146092.5|146198.9|146098.9|146129.5|146029.5|277
1742538000000|2025-03-21 06:20:00|146192|146092|146137.5|146037.5|146199.6|146099.6|146125|146025|251
1742538300000|2025-03-21 06:25:00|146140|146040|146101.5|146001.5|146194.3|146094.3|146101.5|146001.5|320
1742538600000|2025-03-21 06:30:00|146098|145998|146085.5|145985.5|146098.4|145998.4|146054.3|145954.3|235
1742538900000|2025-03-21 06:35:00|146080.5|145980.5|146121.5|146021.5|146140.3|146040.3|146062.5|145962.5|148
1742539200000|2025-03-21 06:40:00|146122.5|146022.5|146134.5|146034.5|146149.5|146049.5|146122|146022|69
1742539500000|2025-03-21 06:45:00|146135.1|146035.1|146199.5|146099.5|146225.1|146125.1|146126.5|146026.5|143
1742539800000|2025-03-21 06:50:00|146200|146100|146171.5|146071.5|146231.1|146131.1|146141.3|146041.3|109
1742540100000|2025-03-21 06:55:00|146171.2|146071.2|146165|146065|146174.1|146074.1|146125|146025|145
1742540400000|2025-03-21 07:00:00|146166.5|146066.5|146156.2|146056.2|146174.5|146074.5|146155|146055|108
1742540700000|2025-03-21 07:05:00|146151|146051|146114.5|146014.5|146152|146052|146112.3|146012.3|158
1742541000000|2025-03-21 07:10:00|146104.3|146004.3|145988.9|145888.9|146104.3|146004.3|145987.3|145887.3|156
1742541300000|2025-03-21 07:15:00|145987.8|145887.8|145998.2|145898.2|146045|145945|145985|145885|98
1742541600000|2025-03-21 07:20:00|145998.8|145898.8|146003.5|145903.5|146006.2|145906.2|145998.8|145898.8|43
1742541900000|2025-03-21 07:25:00|146004.1|145904.1|146008|145908|146008.5|145908.5|145985|145885|89
1742542200000|2025-03-21 07:30:00|146008.5|145908.5|145999.5|145899.5|146008.5|145908.5|145999.5|145899.5|35
1742542500000|2025-03-21 07:35:00|145987|145887|145891.8|145791.8|145987|145887|145872.2|145772.2|105
1742542800000|2025-03-21 07:40:00|145893.8|145793.8|145915.1|145815.1|145944.5|145844.5|145893.8|145793.8|113
1742543100000|2025-03-21 07:45:00|145914|145814|145915|145815|145937.8|145837.8|145905|145805|63
1742543400000|2025-03-21 07:50:00|145915.1|145815.1|145906.5|145806.5|145916.5|145816.5|145895.5|145795.5|35
1742543700000|2025-03-21 07:55:00|145906|145806|145926.8|145826.8|145942.5|145842.5|145903.3|145803.3|104
1742544000000|2025-03-21 08:00:00|145928.3|145828.3|145990|145890|145990|145890|145927.3|145827.3|78
1742544300000|2025-03-21 08:05:00|145990.1|145890.1|146068.8|145968.8|146074.5|145974.5|145985|145885|104
1742544600000|2025-03-21 08:10:00|146074.1|145974.1|146077.3|145977.3|146108.8|146008.8|146060.3|145960.3|86
1742544900000|2025-03-21 08:15:00|146080.8|145980.8|146095.5|145995.5|146100.5|146000.5|146070.3|145970.3|55
1742545200000|2025-03-21 08:20:00|146093.8|145993.8|146131.2|146031.2|146172.8|146072.8|146092.3|145992.3|83
1742545500000|2025-03-21 08:25:00|146132.2|146032.2|146103.3|146003.3|146134|146034|146097.3|145997.3|112
1742545800000|2025-03-21 08:30:00|146103.5|146003.5|146121.1|146021.1|146122.5|146022.5|146103.5|146003.5|20
1742546100000|2025-03-21 08:35:00|146120.5|146020.5|146120|146020|146122.5|146022.5|146115.5|146015.5|21
1742546400000|2025-03-21 08:40:00|146121|146021|146120.5|146020.5|146123.5|146023.5|146115|146015|35
1742546700000|2025-03-21 08:45:00|146120|146020|146074.5|145974.5|146120.5|146020.5|146072.5|145972.5|69
1742547000000|2025-03-21 08:50:00|146073.1|145973.1|146009.5|145909.5|146073.1|145973.1|146000.1|145900.1|89
1742547300000|2025-03-21 08:55:00|146009.1|145909.1|145991.1|145891.1|146009.1|145909.1|145961.5|145861.5|81
1742547600000|2025-03-21 09:00:00|145992.1|145892.1|146049.5|145949.5|146052.5|145952.5|145992.1|145892.1|177
1742547900000|2025-03-21 09:05:00|146051.1|145951.1|146050.1|145950.1|146056.1|145956.1|146042.1|145942.1|79
1742548200000|2025-03-21 09:10:00|146048.1|145948.1|146045|145945|146066.5|145966.5|146045|145945|148
1742548500000|2025-03-21 09:15:00|146043.5|145943.5|146050.5|145950.5|146061|145961|146034.5|145934.5|138
1742548800000|2025-03-21 09:20:00|146050|145950|146014|145914|146050.5|145950.5|146005.5|145905.5|90
1742549100000|2025-03-21 09:25:00|146012|145912|146023.5|145923.5|146023.5|145923.5|146007|145907|69
1742549400000|2025-03-21 09:30:00|146023|145923|146008.5|145908.5|146058|145958|146007.5|145907.5|132
1742549700000|2025-03-21 09:35:00|146008|145908|146025|145925|146025|145925|146006|145906|110
1742550000000|2025-03-21 09:40:00|146025.5|145925.5|146043.1|145943.1|146045|145945|146024.5|145924.5|46
1742550300000|2025-03-21 09:45:00|146044.1|145944.1|146095.5|145995.5|146099.5|145999.5|146042.1|145942.1|30
1742550600000|2025-03-21 09:50:00|146095|145995|146118.5|146018.5|146122.5|146022.5|146095|145995|75
1742550900000|2025-03-21 09:55:00|146118|146018|146190.5|146090.5|146190.5|146090.5|146091.5|145991.5|101
1742551200000|2025-03-21 10:00:00|146190|146090|146170.5|146070.5|146226.8|146095.5|146126.5|146026.5|96
1742551500000|2025-03-21 10:05:00|146174.5|146074.5|146185.5|146085.5|146205.1|146105.1|146160.1|146060.1|92
1742551800000|2025-03-21 10:10:00|146186.1|146086.1|146179|146079|146209.5|146109.5|146177|146077|52
1742552100000|2025-03-21 10:15:00|146180|146080|146167.1|146067.1|146180.5|146080.5|146161.1|146061.1|26
1742552400000|2025-03-21 10:20:00|146168.1|146068.1|146171.1|146071.1|146180.5|146080.5|146166.1|146066.1|100
1742552700000|2025-03-21 10:25:00|146169.5|146069.5|146194.5|146094.5|146194.5|146094.5|146146.1|146046.1|60
1742553000000|2025-03-21 10:30:00|146194.1|146094.1|146196.5|146096.5|146208.5|146108.5|146181.1|146081.1|71
1742553300000|2025-03-21 10:35:00|146182.1|146082.1|146182.5|146082.5|146182.5|146082.5|146161.1|146061.1|59
1742553600000|2025-03-21 10:40:00|146182.1|146082.1|146169.1|146069.1|146182.1|146082.1|146168.1|146068.1|87
1742553900000|2025-03-21 10:45:00|146168.1|146068.1|146169.1|146069.1|146170.1|146070.1|146162.5|146062.5|52
1742554200000|2025-03-21 10:50:00|146167.5|146067.5|146164.5|146064.5|146174.1|146074.1|146159.5|146059.5|64
1742554500000|2025-03-21 10:55:00|146165.1|146065.1|146132.5|146032.5|146172.1|146072.1|146126.5|146026.5|61
1742554800000|2025-03-21 11:00:00|146130.5|146030.5|146099|145999|146139|146039|146097.5|145997.5|125
1742555100000|2025-03-21 11:05:00|146098|145998|146101|146001|146103.5|146003.5|146096.5|145996.5|47
1742555400000|2025-03-21 11:10:00|146102|146002|146102.5|146002.5|146124|146024|146101.5|146001.5|37
1742555700000|2025-03-21 11:15:00|146101.5|146001.5|146118.5|146018.5|146119|146019|146096.5|145996.5|75
1742556000000|2025-03-21 11:20:00|146119.5|146019.5|146105|146005|146122|146022|146099|145999|95
1742556300000|2025-03-21 11:25:00|146104.5|146004.5|146114.5|146014.5|146118.5|146018.5|146096.5|145996.5|144
1742556600000|2025-03-21 11:30:00|146115.5|146015.5|146041|145941|146115.5|146015.5|146027.5|145927.5|173
1742556900000|2025-03-21 11:35:00|146040|145940|146125.3|145925.3|146125.3|145957.1|146004.5|145899.3|133
1742557200000|2025-03-21 11:40:00|146124.8|145924.8|146100.8|145900.8|146124.8|145924.8|146100.8|145900.8|13
1742557500000|2025-03-21 11:45:00|146098.8|145898.8|146015|145915|146098.8|145950.8|146015|145890.8|66
1742557800000|2025-03-21 11:50:00|146020|145920|146030.5|145930.5|146036|145936|146006.5|145906.5|94
1742558100000|2025-03-21 11:55:00|146029.5|145929.5|146031.5|145931.5|146033|145933|146021|145921|56
1742558400000|2025-03-21 12:00:00|146030|145930|145960.5|145860.5|146030|145930|145951.5|145851.5|69
1742558700000|2025-03-21 12:05:00|145961|145861|145935.5|145835.5|145961|145861|145917.8|145817.8|47
1742559000000|2025-03-21 12:10:00|145929|145829|145933.5|145833.5|145937.5|145837.5|145915|145815|52
1742559300000|2025-03-21 12:15:00|145934|145834|146014|145914|146014|145914|145934|145834|57
1742559600000|2025-03-21 12:20:00|146014.5|145914.5|146028.5|145928.5|146045.5|145945.5|146009|145909|106
1742559900000|2025-03-21 12:25:00|146029|145929|146044.9|145944.9|146051.5|145951.5|146026|145926|64
1742560200000|2025-03-21 12:30:00|146045.1|145945.1|146053.3|145953.3|146053.3|145953.3|146016.5|145916.5|70
1742560500000|2025-03-21 12:35:00|146047.5|145947.5|146085.8|145985.8|146095.3|145995.3|146045.8|145945.8|59
1742560800000|2025-03-21 12:40:00|146083.8|145983.8|146167.3|145967.3|146167.3|145993.3|146016.8|145876.8|67
1742561100000|2025-03-21 12:45:00|146168.3|145968.3|146145|146045|146193.5|146063.3|146135|145966.8|49
1742561400000|2025-03-21 12:50:00|146153.2|146053.2|146165|146065|146180|146080|146143.8|146043.8|64
1742561700000|2025-03-21 12:55:00|146163.2|146063.2|146210.1|146110.1|146210.1|146110.1|146148.8|146048.8|82
1742562000000|2025-03-21 13:00:00|146230|146130|146207|146107|146257.5|146157.5|146201|146101|91
1742562300000|2025-03-21 13:05:00|146206|146106|146264|146164|146268.5|146168.5|146199.5|146099.5|131
1742562600000|2025-03-21 13:10:00|146259|146159|146272.5|146172.5|146273.5|146173.5|146238.5|146138.5|72
1742562900000|2025-03-21 13:15:00|146272|146172|146291.5|146191.5|146298.5|146198.5|146271.5|146171.5|93
1742563200000|2025-03-21 13:20:00|146292|146192|146335.5|146235.5|146336.5|146236.5|146290|146190|76
1742563500000|2025-03-21 13:25:00|146335|146235|146338.5|146238.5|146370.5|146270.5|146318|146218|61
1742563800000|2025-03-21 13:30:00|146339|146239|146405.5|146205.5|146428.5|146269.1|146331.5|146205.5|151
1742564100000|2025-03-21 13:35:00|146406.1|146206.1|146388.1|146188.1|146413.1|146213.1|146388.1|146188.1|41
1742564400000|2025-03-21 13:40:00|146381.3|146181.3|146283.5|146183.5|146381.3|146194.5|146282|146140.1|40
1742564700000|2025-03-21 13:45:00|146284.1|146184.1|146330.5|146230.5|146340.1|146240.1|146281.1|146181.1|100
1742565000000|2025-03-21 13:50:00|146330.1|146230.1|146447.1|146247.1|146458.5|146260.1|146330.1|146206.1|124
1742565300000|2025-03-21 13:55:00|146445.5|146245.5|146349.5|146249.5|146466.5|146314|146346.5|146241.5|136
1742565600000|2025-03-21 14:00:00|146349|146249|146345.5|146245.5|146362|146262|146322.5|146222.5|156
1742565900000|2025-03-21 14:05:00|146345|146245|146364|146264|146364|146264|146344.5|146244.5|93
1742566200000|2025-03-21 14:10:00|146364.5|146264.5|146340|146240|146365|146265|146338.5|146238.5|28
1742566500000|2025-03-21 14:15:00|146340.5|146240.5|146347.5|146247.5|146370|146270|146335|146235|54
1742566800000|2025-03-21 14:20:00|146348.5|146248.5|146525.1|146325.1|146525.1|146330|146340.1|146240.1|79
1742567100000|2025-03-21 14:25:00|146520.1|146320.1|146480.5|146380.5|146535.1|146414.5|146475|146320.1|51
1742567400000|2025-03-21 14:30:00|146481|146381|146485.3|146385.3|146486.7|146386.7|146481|146381|17
1742567700000|2025-03-21 14:35:00|146480.3|146380.3|146487.5|146387.5|146487.5|146387.5|146474.8|146374.8|18
1742568000000|2025-03-21 14:40:00|146485|146385|146483.5|146383.5|146485|146385|146480|146380|31
1742568300000|2025-03-21 14:45:00|146485|146385|146480|146380|146485|146385|146479|146379|14
1742568600000|2025-03-21 14:50:00|146479.5|146379.5|146478.5|146378.5|146480|146380|146475|146375|9
1742568900000|2025-03-21 14:55:00|146471.8|146371.8|146450|146350|146471.8|146371.8|146450|146350|37
1742569200000|2025-03-21 15:00:00|146449.8|146349.8|146435.5|146335.5|146450.5|146350.5|146431|146331|59
1742569500000|2025-03-21 15:05:00|146435.1|146335.1|146435|146335|146449|146349|146433.1|146333.1|95
1742569800000|2025-03-21 15:10:00|146435.5|146335.5|146447.5|146347.5|146455|146355|146432.5|146332.5|127
1742570100000|2025-03-21 15:15:00|146446.5|146346.5|146443.5|146343.5|146450|146350|146441.5|146341.5|73
1742570400000|2025-03-21 15:20:00|146440|146340|146433.6|146333.6|146440|146340|146407|146307|70
1742570700000|2025-03-21 15:25:00|146433.4|146333.4|146460|146360|146465|146365|146407|146307|88
1742571000000|2025-03-21 15:30:00|146455.5|146355.5|146459.5|146359.5|146475|146375|146455.5|146355.5|15
1742571300000|2025-03-21 15:35:00|146459|146359|146450|146350|146459|146359|146448.5|146348.5|19
1742571600000|2025-03-21 15:40:00|146449|146349|146448.5|146348.5|146451|146351|146447.5|146347.5|27
1742571900000|2025-03-21 15:45:00|146447.5|146347.5|146470|146370|146470|146370|146447.5|146347.5|44
1742572200000|2025-03-21 15:50:00|146500.5|146400.5|146525.1|146425.1|146587.6|146487.6|146500.5|146400.5|123
1742572500000|2025-03-21 15:55:00|146520|146420|146515.5|146415.5|146571.5|146420|146470|146344.1|161
1742572800000|2025-03-21 16:00:00|146516.5|146416.5|146528.5|146428.5|146600.5|146469.7|146510.1|146361.5|206
1742573100000|2025-03-21 16:05:00|146530|146430|146528.5|146428.5|146553.5|146453.5|146513|146413|109
1742573400000|2025-03-21 16:10:00|146531.4|146431.4|146540.9|146340.9|146563.1|146432.5|146490.9|146329.1|108
1742573700000|2025-03-21 16:15:00|146542|146342|146462|146362|146560|146401.5|146454|146335.9|110
1742574000000|2025-03-21 16:20:00|146462.5|146362.5|146435|146335|146482.5|146382.5|146420.1|146320.1|89
1742574300000|2025-03-21 16:25:00|146436.5|146336.5|146461|146361|146461|146361|146410|146310|57
1742574600000|2025-03-21 16:30:00|146461.5|146361.5|146414.6|146314.6|146461.5|146361.5|146414.4|146314.4|68
1742574900000|2025-03-21 16:35:00|146400|146300|146409.8|146309.8|146425.8|146325.8|146399.8|146299.8|69
1742575200000|2025-03-21 16:40:00|146414.3|146314.3|146415.5|146315.5|146421.8|146321.8|146407.5|146307.5|90
1742575500000|2025-03-21 16:45:00|146416.5|146316.5|146413.5|146313.5|146416.5|146316.5|146413|146313|68
1742575800000|2025-03-21 16:50:00|146412.5|146312.5|146400.9|146300.9|146412.5|146312.5|146393.5|146293.5|91
1742576100000|2025-03-21 16:55:00|146399.4|146299.4|146364|146264|146405.5|146305.5|146360|146260|108
1742576400000|2025-03-21 17:00:00|146381.1|146281.1|146383|146283|146406.5|146306.5|146375|146275|66
1742576700000|2025-03-21 17:05:00|146384|146284|146390|146290|146395|146295|146375|146275|18
1742577000000|2025-03-21 17:10:00|146385|146285|146390|146290|146390|146290|146380|146280|5
1742577300000|2025-03-21 17:15:00|146385|146285|146380|146280|146385|146285|146375|146275|18
1742577600000|2025-03-21 17:20:00|146375.5|146275.5|146380|146280|146388.4|146288.4|146375|146275|13
1742577900000|2025-03-21 17:25:00|146377.5|146277.5|146377|146277|146430.1|146291.5|146375|146230.1|16
1742578200000|2025-03-21 17:30:00|146380|146280|146365|146265|146380|146280|146365|146265|11
1742578500000|2025-03-21 17:35:00|146393.5|146293.5|146381.6|146281.6|146393.5|146293.5|146375|146275|25
1742578800000|2025-03-21 17:40:00|146380.5|146280.5|146370|146270|146382|146282|146354|146254|53
1742579100000|2025-03-21 17:45:00|146372|146272|146329.7|146229.7|146376.5|146276.5|146322.5|146222.5|22
1742579400000|2025-03-21 17:50:00|146329.6|146229.6|146300|146200|146329.8|146229.8|146295|146195|24
1742579700000|2025-03-21 17:55:00|146322.5|146222.5|146330.1|146230.1|146333.2|146233.2|146322.5|146222.5|14
1742580000000|2025-03-21 18:00:00|146329.5|146229.5|146285|146185|146329.5|146229.5|146242.7|146142.7|64
1742580300000|2025-03-21 18:05:00|146295|146195|146274|146174|146323|146220|146253|146103.1|26
1742580600000|2025-03-21 18:10:00|146273|146173|146253.6|146153.6|146280.5|146180.5|146253.6|146153.6|21
1742580900000|2025-03-21 18:15:00|146248.6|146148.6|146242|146142|146328.5|146200|146242|146092|27
1742581200000|2025-03-21 18:20:00|146243|146143|146241.6|146141.6|146265|146165|146241.2|146141.2|31
1742581500000|2025-03-21 18:25:00|146240.5|146140.5|146239.5|146139.5|146240.5|146140.5|146238.5|146138.5|12
1742581800000|2025-03-21 18:30:00|146240|146140|146224|146124|146240|146140|146224|146124|5
1742582100000|2025-03-21 18:35:00|146221.6|146121.6|146311.5|146111.5|146311.5|146141.5|146198|146091.5|32
1742582400000|2025-03-21 18:40:00|146312.5|146112.5|146213.5|146113.5|146314.5|146153.5|146212.5|146112.5|20
1742582700000|2025-03-21 18:45:00|146212|146112|146248.5|146148.5|146298.5|146150|146212|146098.5|25
1742583000000|2025-03-21 18:50:00|146249.6|146149.6|146235|146135|146250.5|146150.5|146235|146135|13
1742583300000|2025-03-21 18:55:00|146230|146130|146230|146130|146230|146130|146210|146110|24
1742583600000|2025-03-21 19:00:00|146240|146140|146211.6|146111.6|146240|146140|146209.4|146109.4|57
1742583900000|2025-03-21 19:05:00|146210|146110|146222|146122|146222|146122|146203.5|146103.5|43
1742584200000|2025-03-21 19:10:00|146220.5|146120.5|146221.4|146121.4|146221.4|146121.4|146220.5|146120.5|10
1742584500000|2025-03-21 19:15:00|146222.5|146122.5|146278.5|146078.5|146284.5|146122.5|146220.9|146070.9|16
1742584800000|2025-03-21 19:20:00|146279.5|146079.5|146268.5|146068.5|146279.5|146079.5|146268.5|146068.5|72
1742585100000|2025-03-21 19:25:00|146269.7|146069.7|146268.5|146068.5|146270|146070|146268.5|146068.5|6
1742586000000|2025-03-21 19:40:00|146272.5|146072.5|146272.5|146072.5|146272.5|146072.5|146272.5|146072.5|1
1742586300000|2025-03-21 19:45:00|146274.5|146074.5|146275.5|146075.5|146275.5|146075.5|146274.5|146074.5|2
1742586900000|2025-03-21 19:55:00|146258.5|146058.5|146237.5|146037.5|146258.5|146058.5|146237.5|146037.5|5
1742778000000|2025-03-24 01:00:00|146329.1|146229.1|146364|146264|146508.5|146408.5|146316.5|146216.5|385
1742778300000|2025-03-24 01:05:00|146363|146263|146362|146262|146422.5|146322.5|146338.5|146238.5|354
1742778600000|2025-03-24 01:10:00|146361.5|146261.5|146360.2|146260.2|146397|146297|146347.5|146247.5|309
1742778900000|2025-03-24 01:15:00|146356.2|146256.2|146410.5|146310.5|146451.5|146315|146351.5|146231|189
1742779200000|2025-03-24 01:20:00|146410|146310|146414.2|146314.2|146429.6|146329.6|146383.8|146283.8|343
1742779500000|2025-03-24 01:25:00|146414.1|146314.1|146432|146332|146449.5|146349.5|146400.5|146300.5|289
1742779800000|2025-03-24 01:30:00|146422|146322|146444.1|146344.1|146499.5|146399.5|146422|146322|374
1742780100000|2025-03-24 01:35:00|146443.5|146343.5|146485|146385|146513.5|146413.5|146440|146340|251
1742780400000|2025-03-24 01:40:00|146477.5|146377.5|146596.7|146496.7|146612|146512|146447.5|146347.5|434
1742780700000|2025-03-24 01:45:00|146598.6|146498.6|146625.5|146525.5|146668|146568|146568.6|146468.6|356
1742781000000|2025-03-24 01:50:00|146625|146525|146670|146570|146696.5|146596.5|146600.6|146500.6|318
1742781300000|2025-03-24 01:55:00|146671|146571|146675|146575|146684.5|146584.5|146636.5|146536.5|231
1742781600000|2025-03-24 02:00:00|146675.5|146575.5|146648.5|146548.5|146719|146619|146643|146543|310
1742781900000|2025-03-24 02:05:00|146651|146551|146637|146537|146673.5|146573.5|146636.5|146536.5|253
1742782200000|2025-03-24 02:10:00|146636.7|146536.7|146655|146555|146673.5|146573.5|146619.1|146519.1|332
1742782500000|2025-03-24 02:15:00|146655.5|146555.5|146687.5|146587.5|146693|146593|146641.8|146541.8|261
1742782800000|2025-03-24 02:20:00|146689|146589|146655.8|146555.8|146706.5|146606.5|146655.8|146555.8|152
1742783100000|2025-03-24 02:25:00|146647.7|146547.7|146533|146433|146648.5|146548.5|146528|146428|280
1742783400000|2025-03-24 02:30:00|146532.5|146432.5|146595.3|146495.3|146612.5|146512.5|146526|146426|264
1742783700000|2025-03-24 02:35:00|146595.2|146495.2|146581.5|146481.5|146597.5|146497.5|146560.1|146460.1|224
1742784000000|2025-03-24 02:40:00|146576.6|146476.6|146595|146495|146600|146500|146568.6|146468.6|127
1742784300000|2025-03-24 02:45:00|146594.5|146494.5|146570|146470|146604.5|146504.5|146564|146464|186
1742784600000|2025-03-24 02:50:00|146566.5|146466.5|146530|146430|146566.5|146466.5|146517|146417|148
1742784900000|2025-03-24 02:55:00|146535.5|146435.5|146499|146399|146563.5|146463.5|146499|146399|179
1742785200000|2025-03-24 03:00:00|146498|146398|146479|146379|146505|146405|146458.5|146358.5|196
1742785500000|2025-03-24 03:05:00|146485|146385|146530.6|146430.6|146559.4|146459.4|146480|146380|196
1742785800000|2025-03-24 03:10:00|146524.5|146424.5|146549.5|146449.5|146550.1|146450.1|146523.9|146423.9|137
1742786100000|2025-03-24 03:15:00|146548.5|146448.5|146560|146460|146562|146462|146541.5|146441.5|114
1742786400000|2025-03-24 03:20:00|146562.5|146462.5|146542.1|146442.1|146581.5|146481.5|146540.2|146440.2|172
1742786700000|2025-03-24 03:25:00|146541.7|146441.7|146585|146485|146585|146485|146520.4|146420.4|246
1742787000000|2025-03-24 03:30:00|146588.5|146488.5|146588|146488|146609|146509|146572|146472|224
1742787300000|2025-03-24 03:35:00|146587|146487|146555|146455|146591.5|146491.5|146548.5|146448.5|114
1742787600000|2025-03-24 03:40:00|146553.5|146453.5|146563|146463|146580|146480|146530.5|146430.5|166
1742787900000|2025-03-24 03:45:00|146563.5|146463.5|146557|146457|146580|146480|146556.5|146456.5|111
1742788200000|2025-03-24 03:50:00|146556.5|146456.5|146547|146447|146560|146460|146531.5|146431.5|161
1742788500000|2025-03-24 03:55:00|146547.5|146447.5|146558|146458|146559|146459|146539|146439|140
1742788800000|2025-03-24 04:00:00|146557.5|146457.5|146562|146462|146575|146475|146540.5|146440.5|130
1742789100000|2025-03-24 04:05:00|146562.5|146462.5|146546.5|146446.5|146568.5|146468.5|146544.5|146444.5|125
1742789400000|2025-03-24 04:10:00|146547|146447|146579.5|146479.5|146579.6|146479.6|146544.5|146444.5|147
1742789700000|2025-03-24 04:15:00|146580.5|146480.5|146595|146495|146609.5|146509.5|146580.5|146480.5|165
1742790000000|2025-03-24 04:20:00|146594.5|146494.5|146571.5|146471.5|146594.5|146494.5|146565|146465|78
1742790300000|2025-03-24 04:25:00|146574.5|146474.5|146565|146465|146588.8|146488.8|146565|146465|108
1742790600000|2025-03-24 04:30:00|146567|146467|146562|146462|146568.5|146468.5|146537.5|146437.5|151
1742790900000|2025-03-24 04:35:00|146562.5|146462.5|146558.5|146458.5|146562.5|146462.5|146541.5|146441.5|105
1742791200000|2025-03-24 04:40:00|146561.5|146461.5|146564.6|146464.6|146569.6|146469.6|146554.5|146454.5|57
1742791500000|2025-03-24 04:45:00|146562|146462|146545|146445|146562|146462|146518.5|146418.5|97
1742791800000|2025-03-24 04:50:00|146544.5|146444.5|146579.1|146479.1|146579.2|146479.2|146544.5|146444.5|93
1742792100000|2025-03-24 04:55:00|146576.5|146476.5|146567.5|146467.5|146577|146477|146557.5|146457.5|134
1742792400000|2025-03-24 05:00:00|146567|146467|146588.4|146488.4|146607.9|146507.9|146565|146465|252
1742792700000|2025-03-24 05:05:00|146588.5|146488.5|146599|146499|146610.6|146510.6|146568.5|146468.5|166
1742793000000|2025-03-24 05:10:00|146603.5|146503.5|146603.6|146503.6|146613.4|146513.4|146581|146481|261
1742793300000|2025-03-24 05:15:00|146604|146504|146607.4|146507.4|146619.8|146519.8|146593.5|146493.5|209
1742793600000|2025-03-24 05:20:00|146607|146507|146606.5|146506.5|146624.5|146524.5|146595|146495|210
1742793900000|2025-03-24 05:25:00|146606|146506|146582|146482|146610.2|146510.2|146575.5|146475.5|171
1742794200000|2025-03-24 05:30:00|146582.5|146482.5|146587.5|146487.5|146610.5|146510.5|146577|146477|232
1742794500000|2025-03-24 05:35:00|146586.7|146486.7|146600|146500|146600|146500|146532.1|146432.1|228
1742794800000|2025-03-24 05:40:00|146600.5|146500.5|146613|146513|146625|146525|146598.5|146498.5|199
1742795100000|2025-03-24 05:45:00|146613.5|146513.5|146615|146515|146630|146530|146608|146508|105
1742795400000|2025-03-24 05:50:00|146624.5|146524.5|146625|146525|146652.5|146552.5|146615|146515|107
1742795700000|2025-03-24 05:55:00|146627|146527|146591|146491|146632|146532|146572|146472|142
1742796000000|2025-03-24 06:00:00|146594|146494|146582|146482|146610|146510|146573|146473|169
1742796300000|2025-03-24 06:05:00|146588.4|146488.4|146621.5|146521.5|146622|146522|146579|146479|159
1742796600000|2025-03-24 06:10:00|146621|146521|146641.5|146541.5|146650|146550|146610.5|146510.5|138
1742796900000|2025-03-24 06:15:00|146642|146542|146650.5|146550.5|146670.5|146570.5|146641|146541|177
1742797200000|2025-03-24 06:20:00|146650|146550|146606|146506|146662|146562|146601.2|146501.2|122
1742797500000|2025-03-24 06:25:00|146605.5|146505.5|146559|146459|146617.5|146517.5|146550.9|146450.9|290
1742797800000|2025-03-24 06:30:00|146560|146460|146523|146423|146569.5|146469.5|146490.1|146390.1|182
1742798100000|2025-03-24 06:35:00|146525.1|146425.1|146465|146365|146525.1|146425.1|146465|146365|65
1742798400000|2025-03-24 06:40:00|146465.5|146365.5|146421.5|146321.5|146476.5|146376.5|146418.5|146318.5|98
1742798700000|2025-03-24 06:45:00|146422|146322|146470.5|146370.5|146470.5|146370.5|146421.5|146321.5|72
1742799000000|2025-03-24 06:50:00|146472.5|146372.5|146485|146285|146488.8|146373.5|146430|146285|67
1742799300000|2025-03-24 06:55:00|146435|146335|146455|146355|146458.1|146358.1|146426.5|146326.5|67
1742799600000|2025-03-24 07:00:00|146455.1|146355.1|146468.3|146368.3|146472.8|146372.8|146453|146353|36
1742799900000|2025-03-24 07:05:00|146468.8|146368.8|146467.3|146367.3|146473.8|146373.8|146467.3|146367.3|24
1742800200000|2025-03-24 07:10:00|146465|146365|146385|146285|146465|146365|146383.5|146283.5|90
1742800500000|2025-03-24 07:15:00|146390.1|146290.1|146396.3|146296.3|146411.8|146311.8|146357.3|146257.3|219
1742800800000|2025-03-24 07:20:00|146399.8|146299.8|146331.3|146231.3|146399.8|146299.8|146320.3|146220.3|215
1742801100000|2025-03-24 07:25:00|146332.8|146232.8|146322.8|146222.8|146333.8|146233.8|146317.2|146217.2|89
1742801400000|2025-03-24 07:30:00|146325.8|146225.8|146329.8|146229.8|146338.1|146238.1|146316.6|146216.6|72
1742801700000|2025-03-24 07:35:00|146330.8|146230.8|146467.8|146267.8|146467.8|146308.5|146329.8|146217.3|86
1742802000000|2025-03-24 07:40:00|146463.2|146263.2|146414.8|146314.8|146470.2|146322.8|146403.3|146259.2|147
1742802300000|2025-03-24 07:45:00|146415.8|146315.8|146413.3|146313.3|146474.3|146374.3|146408.3|146308.3|122
1742802600000|2025-03-24 07:50:00|146412.8|146312.8|146375.5|146275.5|146423.8|146323.8|146375.1|146275.1|99
1742802900000|2025-03-24 07:55:00|146375.1|146275.1|146382.8|146282.8|146388.8|146288.8|146355|146255|64
1742803200000|2025-03-24 08:00:00|146383.3|146283.3|146415.2|146315.2|146426.1|146326.1|146369.2|146269.2|75
1742803500000|2025-03-24 08:05:00|146413.3|146313.3|146401.2|146301.2|146414.8|146314.8|146392.3|146292.3|94
1742803800000|2025-03-24 08:10:00|146407.8|146307.8|146482.8|146282.8|146482.8|146332.3|146374.3|146247.2|80
1742804100000|2025-03-24 08:15:00|146488.5|146288.5|146410.2|146310.2|146488.5|146323.6|146405|146265.8|144
1742804400000|2025-03-24 08:20:00|146409.8|146309.8|146420.9|146320.9|146426.8|146326.8|146363.3|146263.3|98
1742804700000|2025-03-24 08:25:00|146426.8|146326.8|146427.8|146327.8|146428.8|146328.8|146413.3|146313.3|70
1742805000000|2025-03-24 08:30:00|146432.8|146332.8|146491.5|146391.5|146511.5|146411.5|146432.8|146332.8|64
1742805300000|2025-03-24 08:35:00|146490|146390|146493.5|146393.5|146501.5|146401.5|146486.5|146386.5|47
1742805600000|2025-03-24 08:40:00|146493|146393|146453.5|146353.5|146494|146394|146453.5|146353.5|91
1742805900000|2025-03-24 08:45:00|146455|146355|146454.5|146354.5|146457|146357|146430|146330|46
1742806200000|2025-03-24 08:50:00|146453.5|146353.5|146468.5|146368.5|146475.1|146375.1|146426.1|146326.1|99
1742806500000|2025-03-24 08:55:00|146470.1|146370.1|146455|146355|146484.2|146384.2|146443.5|146343.5|94
1742806800000|2025-03-24 09:00:00|146450|146350|146467|146367|146470|146370|146438.5|146338.5|65
1742807100000|2025-03-24 09:05:00|146467.5|146367.5|146549.5|146449.5|146561.3|146461.3|146464.5|146364.5|71
1742807400000|2025-03-24 09:10:00|146548.5|146448.5|146548.2|146348.2|146548.5|146448.5|146482|146338.2|119
1742807700000|2025-03-24 09:15:00|146553.2|146353.2|146497.5|146397.5|146599.3|146449.3|146497.5|146353.2|69
1742808000000|2025-03-24 09:20:00|146553.2|146453.2|146507.5|146407.5|146618.3|146466.8|146504.5|146404.5|69
1742808300000|2025-03-24 09:25:00|146515.1|146415.1|146525|146425|146525|146425|146505.1|146405.1|73
1742808600000|2025-03-24 09:30:00|146526.5|146426.5|146550.1|146450.1|146565|146465|146522.1|146422.1|86
1742808900000|2025-03-24 09:35:00|146555.1|146455.1|146510.1|146410.1|146565.5|146465.5|146488.1|146388.1|50
1742809200000|2025-03-24 09:40:00|146509.1|146409.1|146493.1|146393.1|146520.1|146420.1|146483.5|146383.5|143
1742809500000|2025-03-24 09:45:00|146493.5|146393.5|146493.5|146393.5|146495.1|146395.1|146490.1|146390.1|24
1742809800000|2025-03-24 09:50:00|146494.1|146394.1|146457.1|146357.1|146494.1|146394.1|146455.5|146355.5|75
1742810100000|2025-03-24 09:55:00|146456.5|146356.5|146470.1|146370.1|146470.1|146370.1|146456.5|146356.5|13
1742810400000|2025-03-24 10:00:00|146469.5|146369.5|146433.1|146333.1|146470.5|146370.5|146428.1|146328.1|60
1742810700000|2025-03-24 10:05:00|146432.1|146332.1|146411.5|146311.5|146433.5|146333.5|146403.5|146303.5|62
1742811000000|2025-03-24 10:10:00|146412.1|146312.1|146393.5|146293.5|146412.1|146312.1|146388.5|146288.5|42
1742811300000|2025-03-24 10:15:00|146391.1|146291.1|146325.3|146225.3|146430.1|146330.1|146315.9|146215.9|101
1742811600000|2025-03-24 10:20:00|146323.5|146223.5|146346.5|146246.5|146349.1|146249.1|146311.5|146211.5|95
1742811900000|2025-03-24 10:25:00|146344.1|146244.1|146331.5|146231.5|146347.1|146247.1|146330.1|146230.1|117
1742812200000|2025-03-24 10:30:00|146327.5|146227.5|146313.1|146213.1|146327.5|146227.5|146308.5|146208.5|71
1742812500000|2025-03-24 10:35:00|146325.1|146225.1|146301.5|146201.5|146337.1|146237.1|146283.5|146183.5|64
1742812800000|2025-03-24 10:40:00|146310.1|146210.1|146301.5|146201.5|146310.1|146210.1|146290.5|146190.5|43
1742813100000|2025-03-24 10:45:00|146305.1|146205.1|146326.5|146226.5|146329.1|146229.1|146300.5|146200.5|102
1742813400000|2025-03-24 10:50:00|146325|146225|146330.1|146230.1|146330.1|146230.1|146322|146222|87
1742813700000|2025-03-24 10:55:00|146329.5|146229.5|146378|146278|146380.1|146280.1|146328.1|146228.1|44
1742814000000|2025-03-24 11:00:00|146380|146280|146408|146308|146411.5|146311.5|146380|146280|63
1742814300000|2025-03-24 11:05:00|146407|146307|146412|146312|146416.2|146316.2|146404|146304|35
1742814600000|2025-03-24 11:10:00|146415.2|146315.2|146412|146312|146442|146342|146404.1|146304.1|120
1742814900000|2025-03-24 11:15:00|146413.5|146313.5|146473|146373|146474.5|146374.5|146413.5|146313.5|66
1742815200000|2025-03-24 11:20:00|146473.5|146373.5|146436|146336|146473.5|146373.5|146430.1|146330.1|71
1742815500000|2025-03-24 11:25:00|146433|146333|146501.5|146401.5|146553.2|146411.5|146433|146333|88
1742815800000|2025-03-24 11:30:00|146575.3|146375.3|146495.1|146395.1|146613.3|146419.5|146493.5|146341.8|67
1742816100000|2025-03-24 11:35:00|146493.5|146393.5|146434.5|146334.5|146495.1|146395.1|146407.5|146307.5|48
1742816400000|2025-03-24 11:40:00|146436.5|146336.5|146436.5|146336.5|146441.5|146341.5|146431.1|146331.1|49
1742816700000|2025-03-24 11:45:00|146448.2|146348.2|146493.3|146293.3|146496.8|146354.5|146390.5|146275.8|72
1742817000000|2025-03-24 11:50:00|146499.3|146299.3|146510.1|146410.1|146514.1|146414.1|146449.8|146299.3|63
1742817300000|2025-03-24 11:55:00|146512.5|146412.5|146570.1|146470.1|146624.3|146484.7|146510.1|146395.3|65
1742817600000|2025-03-24 12:00:00|146569.5|146469.5|146604.1|146504.1|146673.3|146530.3|146564.9|146464.9|179
1742817900000|2025-03-24 12:05:00|146612.3|146512.3|146619.5|146519.5|146619.5|146519.5|146588.5|146488.5|88
1742818200000|2025-03-24 12:10:00|146618|146518|146635.5|146535.5|146657.5|146557.5|146618|146518|76
1742818500000|2025-03-24 12:15:00|146656.3|146556.3|146695|146595|146796.8|146650|146656.3|146556.3|104
1742818800000|2025-03-24 12:20:00|146693.5|146593.5|146710|146610|146710|146610|146669.5|146569.5|82
1742819100000|2025-03-24 12:25:00|146709.5|146609.5|146602.5|146502.5|146710|146610|146597.1|146497.1|76
1742819400000|2025-03-24 12:30:00|146598|146498|146563.3|146463.3|146599|146499|146519|146419|153
1742819700000|2025-03-24 12:35:00|146558|146458|146513.5|146413.5|146564.5|146464.5|146499.1|146399.1|187
1742820000000|2025-03-24 12:40:00|146514|146414|146507.5|146407.5|146514|146414|146497.5|146397.5|69
1742820300000|2025-03-24 12:45:00|146515|146415|146518.8|146418.8|146520.5|146420.5|146509.1|146409.1|69
1742820600000|2025-03-24 12:50:00|146520.2|146420.2|146555.5|146455.5|146556|146456|146520.2|146420.2|32
1742820900000|2025-03-24 12:55:00|146556|146456|146517|146417|146558.5|146458.5|146517|146417|40
1742821200000|2025-03-24 13:00:00|146520|146420|146521.5|146421.5|146521.5|146421.5|146516.5|146416.5|21
1742821500000|2025-03-24 13:05:00|146530.5|146430.5|146535|146435|146538.5|146438.5|146530|146430|24
1742821800000|2025-03-24 13:10:00|146534|146434|146526.5|146426.5|146534|146434|146521.5|146421.5|31
1742822100000|2025-03-24 13:15:00|146527.5|146427.5|146521.3|146421.3|146530.5|146430.5|146518.6|146418.6|84
1742822400000|2025-03-24 13:20:00|146521.5|146421.5|146526.5|146426.5|146527.5|146427.5|146520.9|146420.9|52
1742822700000|2025-03-24 13:25:00|146527.5|146427.5|146528.1|146428.1|146543.5|146443.5|146513.1|146413.1|40
1742823000000|2025-03-24 13:30:00|146528.5|146428.5|146520.1|146420.1|146530.5|146430.5|146510.1|146410.1|62
1742823300000|2025-03-24 13:35:00|146519.5|146419.5|146570|146370|146582.5|146432.5|146512.5|146370|91
1742823600000|2025-03-24 13:40:00|146570.1|146370.1|146670.2|146310.2|146703.9|146377|146564|146280|46
1742823900000|2025-03-24 13:45:00|146681.5|146321.5|146586|146486|146779.8|146515.1|146570.3|146308.5|221
1742824200000|2025-03-24 13:50:00|146586.1|146486.1|146780|146580|146780|146649.5|146575.1|146475.1|168
1742824500000|2025-03-24 13:55:00|146779.4|146579.4|146800.1|146700.1|146810|146710|146727.5|146579.4|147
1742824800000|2025-03-24 14:00:00|146781|146681|146780|146680|146805|146705|146765|146665|76
1742825100000|2025-03-24 14:05:00|146780.5|146680.5|146751.5|146651.5|146780.5|146680.5|146748.5|146648.5|116
1742825400000|2025-03-24 14:10:00|146752.5|146652.5|146744.5|146644.5|146764|146664|146735.6|146635.6|168
1742825700000|2025-03-24 14:15:00|146746.1|146646.1|146555|146455|146747.5|146647.5|146555|146455|150
1742826000000|2025-03-24 14:20:00|146556|146456|146555.1|146455.1|146595.1|146495.1|146519.5|146419.5|136
1742826300000|2025-03-24 14:25:00|146554.5|146454.5|146579.1|146479.1|146642.5|146500|146545.1|146431.5|138
1742826600000|2025-03-24 14:30:00|146588.1|146488.1|146673.5|146573.5|146678.5|146578.5|146588.1|146488.1|168
1742826900000|2025-03-24 14:35:00|146673|146573|146647.1|146547.1|146673.4|146573.4|146642.1|146542.1|116
1742827200000|2025-03-24 14:40:00|146656.5|146556.5|146624.4|146524.4|146656.5|146556.5|146618.5|146518.5|142
1742827500000|2025-03-24 14:45:00|146625.6|146525.6|146632.1|146532.1|146666.1|146566.1|146622.8|146522.8|164
1742827800000|2025-03-24 14:50:00|146631.5|146531.5|146600.5|146500.5|146667.2|146539.5|146593.1|146460.2|130
1742828100000|2025-03-24 14:55:00|146595.5|146495.5|146628.5|146528.5|146664.5|146564.5|146594.5|146494.5|89
1742828400000|2025-03-24 15:00:00|146625.5|146525.5|146665|146565|146677.5|146577.5|146625|146525|118
1742828700000|2025-03-24 15:05:00|146666|146566|146645.5|146545.5|146674|146574|146624.5|146524.5|88
1742829000000|2025-03-24 15:10:00|146646|146546|146618.7|146518.7|146646.5|146546.5|146612.9|146512.9|56
1742829300000|2025-03-24 15:15:00|146623|146523|146584.5|146484.5|146623.5|146523.5|146573.1|146473.1|86
1742829600000|2025-03-24 15:20:00|146581|146481|146545.5|146445.5|146586|146486|146521|146421|125
1742829900000|2025-03-24 15:25:00|146545|146445|146538.5|146438.5|146547.5|146447.5|146516|146416|78
1742830200000|2025-03-24 15:30:00|146527|146427|146532.5|146432.5|146533|146433|146521.5|146421.5|35
1742830500000|2025-03-24 15:35:00|146531.5|146431.5|146510|146410|146532.5|146432.5|146510|146410|53
1742830800000|2025-03-24 15:40:00|146510.5|146410.5|146507|146407|146520|146420|146505.5|146405.5|28
1742831100000|2025-03-24 15:45:00|146508.5|146408.5|146528.5|146428.5|146535|146435|146507.5|146407.5|66
1742831400000|2025-03-24 15:50:00|146525|146425|146518.5|146418.5|146525|146425|146518|146418|41
1742831700000|2025-03-24 15:55:00|146522.5|146422.5|146520|146420|146525|146425|146516|146416|25
1742832000000|2025-03-24 16:00:00|146520.2|146420.2|146496.8|146396.8|146531.6|146431.6|146484.8|146384.8|70
1742832300000|2025-03-24 16:05:00|146496.3|146396.3|146510|146410|146510.2|146410.2|146480|146380|59
1742832600000|2025-03-24 16:10:00|146509.8|146409.8|146512.4|146412.4|146518.6|146418.6|146509.8|146409.8|44
1742832900000|2025-03-24 16:15:00|146513.6|146413.6|146582|146482|146605|146505|146512.5|146412.5|89
1742833200000|2025-03-24 16:20:00|146581.5|146481.5|146570|146470|146581.5|146481.5|146569|146469|20
1742833500000|2025-03-24 16:25:00|146568.5|146468.5|146635|146535|146637.2|146537.2|146567.5|146467.5|96
1742833800000|2025-03-24 16:30:00|146635.5|146535.5|146685|146585|146735.2|146593.4|146635.5|146533.2|61
1742834100000|2025-03-24 16:35:00|146684.6|146584.6|146770|146670|146770|146670|146655|146555|51
1742834400000|2025-03-24 16:40:00|146769.5|146669.5|146803|146703|146829.3|146729.3|146761|146661|91
1742834700000|2025-03-24 16:45:00|146805|146705|146735|146635|146805|146705|146735|146635|82
1742835000000|2025-03-24 16:50:00|146728.9|146628.9|146725|146625|146737.5|146637.5|146715|146615|18
1742835300000|2025-03-24 16:55:00|146724|146624|146745|146645|146766.1|146666.1|146724|146624|32
1742835600000|2025-03-24 17:00:00|146745.9|146645.9|146713.2|146613.2|146757.6|146657.6|146711.8|146611.8|84
1742835900000|2025-03-24 17:05:00|146721.2|146621.2|146721.2|146621.2|146721.2|146621.2|146715|146615|25
1742836200000|2025-03-24 17:10:00|146719|146619|146759|146659|146759|146659|146717.4|146617.4|34
1742836500000|2025-03-24 17:15:00|146758.4|146658.4|146749|146649|146759|146659|146746|146646|49
1742836800000|2025-03-24 17:20:00|146749.7|146649.7|146735.5|146635.5|146751.2|146651.2|146735.5|146635.5|38
1742837100000|2025-03-24 17:25:00|146735.3|146635.3|146727.1|146627.1|146735.3|146635.3|146727.1|146627.1|13
1742837400000|2025-03-24 17:30:00|146729.7|146629.7|146732.2|146632.2|146732.2|146632.2|146727|146627|88
1742837700000|2025-03-24 17:35:00|146731|146631|146770.3|146670.3|146785|146685|146731|146631|53
1742838000000|2025-03-24 17:40:00|146771.2|146671.2|146761.2|146661.2|146772.2|146672.2|146761.2|146661.2|19
1742838300000|2025-03-24 17:45:00|146758.8|146658.8|146732.2|146632.2|146775|146675|146723.5|146623.5|36
1742838600000|2025-03-24 17:50:00|146731|146631|146732.2|146632.2|146745.1|146645.1|146714|146614|29
1742838900000|2025-03-24 17:55:00|146731|146631|146731.2|146631.2|146734|146634|146728.8|146628.8|58
1742839200000|2025-03-24 18:00:00|146731|146631|146755|146655|146805.1|146661.2|146730.3|146605.1|36
1742839500000|2025-03-24 18:05:00|146748.8|146648.8|146718.8|146618.8|146751.6|146651.6|146718.8|146618.8|51
1742839800000|2025-03-24 18:10:00|146720.7|146620.7|146731.2|146631.2|146732.2|146632.2|146720.7|146620.7|40
1742840100000|2025-03-24 18:15:00|146728.8|146628.8|146721.2|146621.2|146731.2|146631.2|146718.8|146618.8|54
1742840400000|2025-03-24 18:20:00|146719.3|146619.3|146721.2|146621.2|146721.2|146621.2|146710|146610|26
1742840700000|2025-03-24 18:25:00|146714|146614|146715|146615|146721.2|146621.2|146714|146614|14
1742841000000|2025-03-24 18:30:00|146710|146610|146715|146615|146718.6|146618.6|146710|146610|5
1742841300000|2025-03-24 18:35:00|146710|146610|146691.2|146591.2|146715|146615|146670|146570|17
1742841600000|2025-03-24 18:40:00|146691.3|146591.3|146625.1|146425.1|146691.3|146591.3|146560.5|146420.1|130
1742841900000|2025-03-24 18:45:00|146624.5|146424.5|146631.3|146431.3|146663.1|146463.1|146588.9|146388.9|87
1742842200000|2025-03-24 18:50:00|146635.1|146435.1|146619.1|146419.1|146661.3|146461.3|146609.5|146409.5|86
1742842500000|2025-03-24 18:55:00|146619.7|146419.7|146591.3|146391.3|146621.3|146421.3|146582.7|146382.7|47
1742842800000|2025-03-24 19:00:00|146588.9|146388.9|146631.3|146431.3|146631.3|146431.3|146567.9|146367.9|52
1742843100000|2025-03-24 19:05:00|146630.3|146430.3|146611.3|146411.3|146630.3|146430.3|146610.7|146410.7|15
1742843400000|2025-03-24 19:10:00|146606.3|146406.3|146601.3|146401.3|146608.3|146408.3|146599.9|146399.9|10
1742843700000|2025-03-24 19:15:00|146598.9|146398.9|146600.3|146400.3|146603.3|146403.3|146597.7|146397.7|45
1742844000000|2025-03-24 19:20:00|146601.3|146401.3|146593.3|146393.3|146607.3|146407.3|146578.1|146378.1|54
1742844300000|2025-03-24 19:25:00|146600.3|146400.3|146607.3|146407.3|146633.7|146433.7|146574.1|146374.1|112
1742844600000|2025-03-24 19:30:00|146600.3|146400.3|146576.7|146376.7|146621.7|146421.7|146576|146376|57
1742844900000|2025-03-24 19:35:00|146578.3|146378.3|146576.1|146376.1|146613.1|146413.1|146572.9|146372.9|84
1742845200000|2025-03-24 19:40:00|146577.3|146377.3|146539.4|146439.4|146641.9|146491.7|146527.2|146376|85
1742845500000|2025-03-24 19:45:00|146592.3|146392.3|146556.3|146456.3|146623.9|146485.5|146542.4|146392.3|92
1742845800000|2025-03-24 19:50:00|146606.3|146406.3|146637.3|146437.3|146637.3|146476.3|146546.9|146404.9|115
1742846100000|2025-03-24 19:55:00|146635.9|146435.9|146596.9|146396.9|146635.9|146435.9|146596.9|146396.9|21
1742864400000|2025-03-25 01:00:00|146663.1|146563.1|146731.1|146631.1|146731.5|146631.5|146661.1|146561.1|195
1742864700000|2025-03-25 01:05:00|146731.5|146631.5|146730.1|146630.1|146741.5|146641.5|146712.5|146612.5|179
1742865000000|2025-03-25 01:10:00|146731.5|146631.5|146736.5|146636.5|146775.1|146675.1|146710.5|146610.5|238
1742865300000|2025-03-25 01:15:00|146734.2|146634.2|146767.5|146667.5|146788|146688|146728|146628|258
1742865600000|2025-03-25 01:20:00|146765.5|146665.5|146787.5|146687.5|146790.1|146690.1|146757|146657|227
1742865900000|2025-03-25 01:25:00|146786.1|146686.1|146749.7|146649.7|146786.1|146686.1|146729.5|146629.5|229
1742866200000|2025-03-25 01:30:00|146749.3|146649.3|146734.5|146634.5|146759.3|146659.3|146730.5|146630.5|233
1742866500000|2025-03-25 01:35:00|146734|146634|146766.5|146666.5|146775|146675|146732|146632|179
1742866800000|2025-03-25 01:40:00|146768|146668|146779|146679|146800|146700|146751|146651|330
1742867100000|2025-03-25 01:45:00|146779.5|146679.5|146751|146651|146780|146680|146750.5|146650.5|283
1742867400000|2025-03-25 01:50:00|146751.5|146651.5|146757.5|146657.5|146785|146685|146749.9|146649.9|142
1742867700000|2025-03-25 01:55:00|146757|146657|146767|146667|146775.5|146675.5|146752|146652|257
1742868000000|2025-03-25 02:00:00|146765.5|146665.5|146799.3|146699.3|146815|146715|146765|146665|357
1742868300000|2025-03-25 02:05:00|146798.9|146698.9|146818.5|146718.5|146821|146721|146792|146692|207
1742868600000|2025-03-25 02:10:00|146823|146723|146794.5|146694.5|146838.5|146738.5|146767.5|146667.5|165
1742868900000|2025-03-25 02:15:00|146795|146695|146823.5|146723.5|146841.7|146741.7|146795|146695|227
1742869200000|2025-03-25 02:20:00|146818.5|146718.5|146864.5|146764.5|146873|146773|146815|146715|229
1742869500000|2025-03-25 02:25:00|146866|146766|146886.5|146786.5|146921.5|146821.5|146853.5|146753.5|303
1742869800000|2025-03-25 02:30:00|146887.5|146787.5|146837.5|146737.5|146888.1|146788.1|146830.5|146730.5|298
1742870100000|2025-03-25 02:35:00|146838|146738|146878.8|146778.8|146881.5|146781.5|146833|146733|255
1742870400000|2025-03-25 02:40:00|146878.6|146778.6|146868.5|146768.5|146887.2|146787.2|146866|146766|264
1742870700000|2025-03-25 02:45:00|146869|146769|146885|146785|146892|146792|146860|146760|166
1742871000000|2025-03-25 02:50:00|146887|146787|146875|146775|146887|146787|146868|146768|107
1742871300000|2025-03-25 02:55:00|146871.5|146771.5|146872.5|146772.5|146898.8|146798.8|146862|146762|154
1742871600000|2025-03-25 03:00:00|146874|146774|146783|146683|146880|146780|146780|146680|254
1742871900000|2025-03-25 03:05:00|146780|146680|146705.8|146605.8|146780|146680|146696.4|146596.4|200
1742872200000|2025-03-25 03:10:00|146707.6|146607.6|146687|146587|146738.5|146638.5|146674.3|146574.3|141
1742872500000|2025-03-25 03:15:00|146687.5|146587.5|146720|146620|146728.9|146628.9|146681|146581|123
1742872800000|2025-03-25 03:20:00|146720.5|146620.5|146738|146638|146745|146645|146705|146605|114
1742873100000|2025-03-25 03:25:00|146742.5|146642.5|146747.8|146647.8|146781|146681|146738.6|146638.6|281
1742873400000|2025-03-25 03:30:00|146746.3|146646.3|146746.5|146646.5|146769.9|146669.9|146743|146643|149
1742873700000|2025-03-25 03:35:00|146747.5|146647.5|146772|146672|146778.5|146678.5|146746.5|146646.5|136
1742874000000|2025-03-25 03:40:00|146774|146674|146792|146692|146795|146695|146771.5|146671.5|110
1742874300000|2025-03-25 03:45:00|146789|146689|146802|146702|146802.5|146702.5|146780.3|146680.3|133
1742874600000|2025-03-25 03:50:00|146793|146693|146779.3|146679.3|146801|146701|146774.5|146674.5|196
1742874900000|2025-03-25 03:55:00|146779.1|146679.1|146762|146662|146780|146680|146759|146659|207
1742875200000|2025-03-25 04:00:00|146761.5|146661.5|146776.5|146676.5|146781.5|146681.5|146753.5|146653.5|74
1742875500000|2025-03-25 04:05:00|146771.5|146671.5|146758.5|146658.5|146785.5|146685.5|146757.5|146657.5|58
1742875800000|2025-03-25 04:10:00|146760|146660|146763.2|146663.2|146771.8|146671.8|146753.5|146653.5|98
1742876100000|2025-03-25 04:15:00|146763|146663|146763|146663|146772|146672|146746.5|146646.5|176
1742876400000|2025-03-25 04:20:00|146762.5|146662.5|146735|146635|146763.5|146663.5|146726.5|146626.5|184
1742876700000|2025-03-25 04:25:00|146736|146636|146770|146670|146775|146675|146730.5|146630.5|68
1742877000000|2025-03-25 04:30:00|146767.5|146667.5|146773.5|146673.5|146774.5|146674.5|146750.5|146650.5|90
1742877300000|2025-03-25 04:35:00|146774|146674|146764.2|146664.2|146782.5|146682.5|146758.2|146658.2|186
1742877600000|2025-03-25 04:40:00|146767.5|146667.5|146782|146682|146789.4|146689.4|146754.2|146654.2|112
1742877900000|2025-03-25 04:45:00|146784|146684|146773.5|146673.5|146784|146684|146765.5|146665.5|83
1742878200000|2025-03-25 04:50:00|146778.4|146678.4|146775|146675|146778.9|146678.9|146765|146665|55
1742878500000|2025-03-25 04:55:00|146774.5|146674.5|146775|146675|146793.5|146693.5|146770.9|146670.9|58
1742878800000|2025-03-25 05:00:00|146785|146685|146773|146673|146795|146695|146766|146666|106
1742879100000|2025-03-25 05:05:00|146772.5|146672.5|146771.1|146671.1|146782|146682|146761.8|146661.8|96
1742879400000|2025-03-25 05:10:00|146770.7|146670.7|146775.5|146675.5|146778.8|146678.8|146765.2|146665.2|131
1742879700000|2025-03-25 05:15:00|146776|146676|146785.3|146685.3|146790.8|146690.8|146770.5|146670.5|186
1742880000000|2025-03-25 05:20:00|146785.1|146685.1|146711.5|146611.5|146791.1|146691.1|146705|146605|195
1742880300000|2025-03-25 05:25:00|146717|146617|146728.4|146628.4|146729.9|146629.9|146681.5|146581.5|138
1742880600000|2025-03-25 05:30:00|146727|146627|146751.5|146651.5|146755|146655|146727|146627|132
1742880900000|2025-03-25 05:35:00|146751|146651|146749.3|146649.3|146777.5|146677.5|146740.2|146640.2|271
1742881200000|2025-03-25 05:40:00|146749.1|146649.1|146765|146665|146775|146675|146748.9|146648.9|63
1742881500000|2025-03-25 05:45:00|146761.2|146661.2|146765|146665|146768|146668|146750.4|146650.4|75
1742881800000|2025-03-25 05:50:00|146764.5|146664.5|146755|146655|146769.8|146669.8|146748.5|146648.5|80
1742882100000|2025-03-25 05:55:00|146753|146653|146748.1|146648.1|146759.5|146659.5|146745.3|146645.3|133
1742882400000|2025-03-25 06:00:00|146750.6|146650.6|146739.5|146639.5|146758.8|146658.8|146735|146635|169
1742882700000|2025-03-25 06:05:00|146740.5|146640.5|146788.5|146688.5|146793|146693|146739|146639|128
1742883000000|2025-03-25 06:10:00|146788|146688|146790.5|146690.5|146804.5|146704.5|146783.5|146683.5|131
1742883300000|2025-03-25 06:15:00|146792|146692|146770|146670|146794.5|146694.5|146768.5|146668.5|78
1742883600000|2025-03-25 06:20:00|146771|146671|146715|146615|146775|146675|146695|146595|169
1742883900000|2025-03-25 06:25:00|146714.5|146614.5|146696.1|146596.1|146754|146654|146696.1|146596.1|227
1742884200000|2025-03-25 06:30:00|146699.7|146599.7|146713.5|146613.5|146750|146650|146693.1|146593.1|145
1742884500000|2025-03-25 06:35:00|146714.5|146614.5|146764.5|146664.5|146765.1|146665.1|146713.5|146613.5|69
1742884800000|2025-03-25 06:40:00|146764.1|146664.1|146763.1|146663.1|146769.5|146669.5|146761.5|146661.5|38
1742885100000|2025-03-25 06:45:00|146763.5|146663.5|146780.1|146680.1|146781.5|146681.5|146758.1|146658.1|39
1742885400000|2025-03-25 06:50:00|146778.5|146678.5|146762.1|146662.1|146778.5|146678.5|146746.5|146646.5|56
1742885700000|2025-03-25 06:55:00|146762.5|146662.5|146826.1|146726.1|146826.1|146726.1|146762.5|146662.5|62
1742886000000|2025-03-25 07:00:00|146827.1|146727.1|146802.5|146702.5|146828.1|146728.1|146802.5|146702.5|45
1742886300000|2025-03-25 07:05:00|146802|146702|146783|146683|146818.8|146718.8|146783|146683|74
1742886600000|2025-03-25 07:10:00|146785|146685|146770|146670|146790|146690|146770|146670|40
1742886900000|2025-03-25 07:15:00|146776.6|146676.6|146779.4|146679.4|146785.6|146685.6|146772.4|146672.4|99
1742887200000|2025-03-25 07:20:00|146784.6|146684.6|146801.3|146701.3|146873.6|146725.1|146779.4|146673.6|80
1742887500000|2025-03-25 07:25:00|146805.1|146705.1|146805.1|146705.1|146805.1|146705.1|146803.1|146703.1|41
1742887800000|2025-03-25 07:30:00|146815.1|146715.1|146853.6|146653.6|146873.6|146722|146786.1|146650.1|137
1742888100000|2025-03-25 07:35:00|146849.7|146649.7|146833.6|146633.6|146853.6|146703.6|146783.5|146633.6|43
1742888400000|2025-03-25 07:40:00|146783.6|146683.6|146805.1|146705.1|146813.6|146713.6|146776.5|146676.5|39
1742888700000|2025-03-25 07:45:00|146815.1|146715.1|146783.6|146683.6|146816.5|146716.5|146780.1|146680.1|21
1742889000000|2025-03-25 07:50:00|146772.5|146672.5|146746.4|146646.4|146783.6|146683.6|146746.4|146646.4|15
1742889300000|2025-03-25 07:55:00|146744.4|146644.4|146743.5|146643.5|146753.6|146653.6|146720.7|146620.7|40
1742889600000|2025-03-25 08:00:00|146743.6|146643.6|146803.1|146703.1|146805.1|146705.1|146726.4|146626.4|67
1742889900000|2025-03-25 08:05:00|146803.6|146703.6|146788.5|146688.5|146818.8|146718.8|146765.1|146665.1|126
1742890200000|2025-03-25 08:10:00|146788.1|146688.1|146770.5|146570.5|146808.8|146708.8|146691.1|146564|78
1742890500000|2025-03-25 08:15:00|146732.5|146632.5|146739.1|146639.1|146793.6|146642.6|146732.5|146579.4|40
1742890800000|2025-03-25 08:20:00|146740.1|146640.1|146702|146602|146740.1|146640.1|146668.5|146568.5|73
1742891100000|2025-03-25 08:25:00|146702.1|146602.1|146734.6|146634.6|146735.6|146635.6|146690.7|146590.7|68
1742891400000|2025-03-25 08:30:00|146732.5|146632.5|146700.7|146500.7|146736|146636|146597|146494.9|131
1742891700000|2025-03-25 08:35:00|146693.5|146493.5|146671.1|146571.1|146721.6|146571.5|146647|146493.5|118
1742892000000|2025-03-25 08:40:00|146673.1|146573.1|146670.5|146570.5|146673.5|146573.5|146668.5|146568.5|37
1742892300000|2025-03-25 08:45:00|146668.5|146568.5|146712.5|146612.5|146756.6|146615.1|146666|146556.6|55
1742892600000|2025-03-25 08:50:00|146712.1|146612.1|146728.1|146628.1|146737.5|146637.5|146707.1|146607.1|116
1742892900000|2025-03-25 08:55:00|146727.1|146627.1|146683.5|146583.5|146728.1|146628.1|146670.5|146570.5|62
1742893200000|2025-03-25 09:00:00|146683.1|146583.1|146682.1|146582.1|146729.1|146629.1|146655.5|146555.5|90
1742893500000|2025-03-25 09:05:00|146680.5|146580.5|146733.1|146633.1|146743.5|146643.5|146675.1|146575.1|59
1742893800000|2025-03-25 09:10:00|146732.5|146632.5|146721.5|146621.5|146740.1|146640.1|146716|146616|81
1742894100000|2025-03-25 09:15:00|146722.1|146622.1|146690.1|146590.1|146732.5|146632.5|146674.5|146574.5|49
1742894400000|2025-03-25 09:20:00|146689.5|146589.5|146615.5|146515.5|146690.1|146590.1|146582.5|146482.5|64
1742894700000|2025-03-25 09:25:00|146626.5|146526.5|146651.5|146551.5|146653.1|146553.1|146622.1|146522.1|61
1742895000000|2025-03-25 09:30:00|146651|146551|146650.1|146550.1|146654.1|146554.1|146649.5|146549.5|63
1742895300000|2025-03-25 09:35:00|146653.1|146553.1|146634.5|146534.5|146653.1|146553.1|146598.5|146498.5|115
1742895600000|2025-03-25 09:40:00|146634.1|146534.1|146592.1|146492.1|146648.6|146534.1|146588.5|146438.4|85
1742895900000|2025-03-25 09:45:00|146593.5|146493.5|146566.1|146466.1|146649.6|146493.5|146564.9|146434.4|67
1742896200000|2025-03-25 09:50:00|146566.5|146466.5|146572|146472|146572.5|146472.5|146530.5|146430.5|83
1742896500000|2025-03-25 09:55:00|146572.5|146472.5|146575|146475|146576.1|146476.1|146565|146465|45
1742896800000|2025-03-25 10:00:00|146575.1|146475.1|146575|146475|146577.1|146477.1|146573.5|146473.5|26
1742897100000|2025-03-25 10:05:00|146575.1|146475.1|146591.5|146491.5|146591.5|146491.5|146575.1|146475.1|5
1742897400000|2025-03-25 10:10:00|146590.1|146490.1|146507.1|146407.1|146590.1|146490.1|146495.1|146395.1|55
1742897700000|2025-03-25 10:15:00|146505.5|146405.5|146530.5|146430.5|146535.1|146435.1|146504.5|146404.5|72
1742898000000|2025-03-25 10:20:00|146530.1|146430.1|146522.1|146422.1|146536.1|146436.1|146520.5|146420.5|55
1742898300000|2025-03-25 10:25:00|146521.5|146421.5|146523.1|146423.1|146523.5|146423.5|146519.1|146419.1|56
1742898600000|2025-03-25 10:30:00|146528.1|146428.1|146535.1|146435.1|146540.1|146440.1|146520.1|146420.1|68
1742898900000|2025-03-25 10:35:00|146545.3|146445.3|146543.5|146443.5|146636.5|146490.1|146535.5|146434.5|87
1742899200000|2025-03-25 10:40:00|146541.5|146441.5|146485.1|146385.1|146544.1|146444.1|146478.5|146378.5|73
1742899500000|2025-03-25 10:45:00|146484.1|146384.1|146454.4|146354.4|146485.1|146385.1|146443.5|146343.5|142
1742899800000|2025-03-25 10:50:00|146465.6|146365.6|146354.5|146254.5|146467.6|146367.6|146345.5|146245.5|132
1742900100000|2025-03-25 10:55:00|146353.1|146253.1|146383.5|146283.5|146390|146290|146346.5|146246.5|83
1742900400000|2025-03-25 11:00:00|146383.1|146283.1|146387|146287|146414|146314|146376.5|146276.5|118
1742900700000|2025-03-25 11:05:00|146386|146286|146414.1|146314.1|146415.5|146315.5|146382.5|146282.5|53
1742901000000|2025-03-25 11:10:00|146415.1|146315.1|146416|146316|146424.5|146324.5|146411.5|146311.5|84
1742901300000|2025-03-25 11:15:00|146418|146318|146383.5|146283.5|146427.5|146327.5|146370|146270|58
1742901600000|2025-03-25 11:20:00|146383|146283|146375|146275|146383|146283|146353|146253|51
1742901900000|2025-03-25 11:25:00|146375.5|146275.5|146371.1|146271.1|146379.5|146279.5|146355|146255|80
1742902200000|2025-03-25 11:30:00|146370.5|146270.5|146378.5|146278.5|146378.5|146278.5|146370.5|146270.5|29
1742902500000|2025-03-25 11:35:00|146379|146279|146382|146282|146383|146283|146371.5|146271.5|72
1742902800000|2025-03-25 11:40:00|146380|146280|146370.5|146270.5|146380|146280|146367.5|146267.5|31
1742903100000|2025-03-25 11:45:00|146368|146268|146371|146271|146375.5|146275.5|146368|146268|33
1742903400000|2025-03-25 11:50:00|146371.5|146271.5|146389|146289|146390|146290|146371.5|146271.5|66
1742903700000|2025-03-25 11:55:00|146390|146290|146383.5|146283.5|146396.5|146296.5|146376.5|146276.5|80
1742904000000|2025-03-25 12:00:00|146383|146283|146383|146283|146384|146284|146379|146279|17
1742904300000|2025-03-25 12:05:00|146382|146282|146381.5|146281.5|146390|146290|146380|146280|54
1742904600000|2025-03-25 12:10:00|146382.5|146282.5|146382.1|146282.1|146391.8|146291.8|146381|146281|48
1742904900000|2025-03-25 12:15:00|146384.1|146284.1|146382.1|146282.1|146384.1|146284.1|146379.1|146279.1|48
1742905200000|2025-03-25 12:20:00|146383.5|146283.5|146389.1|146289.1|146389.5|146289.5|146382.1|146282.1|25
1742905500000|2025-03-25 12:25:00|146388.1|146288.1|146389.5|146289.5|146389.5|146289.5|146385.1|146285.1|20
1742905800000|2025-03-25 12:30:00|146389.1|146289.1|146398.5|146298.5|146407.1|146307.1|146381.5|146281.5|84
1742906100000|2025-03-25 12:35:00|146399.1|146299.1|146459.5|146359.5|146461.1|146361.1|146381.1|146281.1|50
1742906400000|2025-03-25 12:40:00|146464.5|146364.5|146382.5|146282.5|146474.1|146374.1|146373.5|146273.5|150
1742906700000|2025-03-25 12:45:00|146383|146283|146355|146255|146393.5|146293.5|146347.1|146247.1|108
1742907000000|2025-03-25 12:50:00|146357|146257|146377.5|146277.5|146378.5|146278.5|146346.9|146246.9|103
1742907300000|2025-03-25 12:55:00|146374.9|146274.9|146414.9|146314.9|146430.7|146330.7|146373.1|146273.1|80
1742907600000|2025-03-25 13:00:00|146417.1|146317.1|146430|146330|146431.5|146331.5|146417.1|146317.1|25
1742907900000|2025-03-25 13:05:00|146431|146331|146395|146295|146431|146331|146395|146295|35
1742908200000|2025-03-25 13:10:00|146400.8|146300.8|146381.5|146281.5|146408|146308|146370|146270|65
1742908500000|2025-03-25 13:15:00|146380.5|146280.5|146384|146284|146384|146284|146374.5|146274.5|40
1742908800000|2025-03-25 13:20:00|146383.5|146283.5|146390|146290|146390|146290|146381|146281|60
1742909100000|2025-03-25 13:25:00|146389.5|146289.5|146382|146282|146391.5|146291.5|146376.5|146276.5|74
1742909400000|2025-03-25 13:30:00|146383|146283|146382|146282|146391|146291|146375.4|146275.4|106
1742909700000|2025-03-25 13:35:00|146382.5|146282.5|146383.5|146283.5|146385.5|146285.5|146374.5|146274.5|82
1742910000000|2025-03-25 13:40:00|146382|146282|146375.5|146275.5|146383|146283|146373.5|146273.5|60
1742910300000|2025-03-25 13:45:00|146376|146276|146372|146272|146382|146282|146369.5|146269.5|36
1742910600000|2025-03-25 13:50:00|146372.1|146272.1|146413.6|146313.6|146478.5|146329.6|146372.1|146272.1|60
1742910900000|2025-03-25 13:55:00|146413.7|146313.7|146541.2|146181.2|146541.2|146320.1|146408.8|146177.8|62
1742911200000|2025-03-25 14:00:00|146528.8|146168.8|146432|146332|146528.8|146332|146375.5|146168.8|139
1742911500000|2025-03-25 14:05:00|146432.5|146332.5|146505|146405|146505|146405|146398|146298|121
1742911800000|2025-03-25 14:10:00|146504|146404|146499.5|146399.5|146508.5|146408.5|146465|146365|160
1742912100000|2025-03-25 14:15:00|146501|146401|146519|146419|146548.5|146448.5|146501|146401|105
1742912400000|2025-03-25 14:20:00|146518.5|146418.5|146506|146406|146519|146419|146486.5|146386.5|112
1742912700000|2025-03-25 14:25:00|146507.4|146407.4|146492.4|146392.4|146524.2|146424.2|146480.4|146380.4|141
1742913000000|2025-03-25 14:30:00|146492.2|146392.2|146475.5|146375.5|146507|146407|146465.5|146365.5|119
1742913300000|2025-03-25 14:35:00|146477|146377|146471|146371|146480.5|146380.5|146458|146358|84
1742913600000|2025-03-25 14:40:00|146471.5|146371.5|146413|146313|146471.5|146371.5|146396.5|146296.5|95
1742913900000|2025-03-25 14:45:00|146412.5|146312.5|146386.5|146286.5|146412.5|146312.5|146386.5|146286.5|54
1742914200000|2025-03-25 14:50:00|146387.5|146287.5|146394.5|146294.5|146405|146305|146386.5|146286.5|101
1742914500000|2025-03-25 14:55:00|146394|146294|146375|146275|146394|146294|146358.2|146258.2|77
1742914800000|2025-03-25 15:00:00|146374.9|146274.9|146371|146271|146376|146276|146370.5|146270.5|67
1742915100000|2025-03-25 15:05:00|146372.5|146272.5|146400|146300|146415|146315|146370.5|146270.5|73
1742915400000|2025-03-25 15:10:00|146398.5|146298.5|146369.5|146269.5|146400|146300|146369.5|146269.5|51
1742915700000|2025-03-25 15:15:00|146368.5|146268.5|146367.5|146267.5|146375|146275|146366|146266|34
1742916000000|2025-03-25 15:20:00|146367|146267|146350.5|146250.5|146368.5|146268.5|146350|146250|72
1742916300000|2025-03-25 15:25:00|146351|146251|146349.5|146249.5|146351.5|146251.5|146341.5|146241.5|38
1742916600000|2025-03-25 15:30:00|146349|146249|146351.5|146251.5|146357.5|146257.5|146349|146249|109
1742916900000|2025-03-25 15:35:00|146351|146251|146329.1|146229.1|146375|146275|146314.4|146214.4|80
1742917200000|2025-03-25 15:40:00|146329.3|146229.3|146317.2|146217.2|146331.5|146231.5|146300|146200|94
1742917500000|2025-03-25 15:45:00|146321.7|146221.7|146344|146244|146357|146257|146321.7|146221.7|71
1742917800000|2025-03-25 15:50:00|146342.5|146242.5|146339.5|146239.5|146351.4|146251.4|146339.2|146239.2|81
1742918100000|2025-03-25 15:55:00|146340|146240|146314.4|146214.4|146360.3|146260.3|146309.9|146209.9|78
1742918400000|2025-03-25 16:00:00|146314|146214|146270.3|146170.3|146314|146214|146265|146165|91
1742918700000|2025-03-25 16:05:00|146270.6|146170.6|146245.2|146145.2|146277.5|146177.5|146245.2|146145.2|70
1742919000000|2025-03-25 16:10:00|146246|146146|146256.5|146156.5|146257|146157|146244.4|146144.4|71
1742919300000|2025-03-25 16:15:00|146257|146157|146257|146157|146285|146185|146250|146150|57
1742919600000|2025-03-25 16:20:00|146257.5|146157.5|146212|146112|146258|146158|146209|146109|83
1742919900000|2025-03-25 16:25:00|146211.8|146111.8|146198.2|146098.2|146221.5|146121.5|146190.5|146090.5|94
1742920200000|2025-03-25 16:30:00|146198.4|146098.4|146200.4|146100.4|146202|146102|146195|146095|41
1742920500000|2025-03-25 16:35:00|146199.9|146099.9|146175|146075|146205.5|146105.5|146170|146070|70
1742920800000|2025-03-25 16:40:00|146174|146074|146157|145957|146178|146075|146128|145956.2|81
1742921100000|2025-03-25 16:45:00|146157.5|145957.5|146156.9|145956.9|146166.5|145966.5|146156|145956|44
1742921400000|2025-03-25 16:50:00|146165|145965|146119.5|146019.5|146190|146033|146115.8|145965|46
1742921700000|2025-03-25 16:55:00|146120|146020|146096.9|145996.9|146121.5|146021.5|146091.5|145991.5|42
1742922000000|2025-03-25 17:00:00|146097|145997|146144.5|146044.5|146145|146045|146095|145995|87
1742922300000|2025-03-25 17:05:00|146145|146045|146141|146041|146158.5|146058.5|146103.5|146003.5|55
1742922600000|2025-03-25 17:10:00|146141.5|146041.5|146140|146040|146165.2|146065.2|146140|146040|70
1742922900000|2025-03-25 17:15:00|146144|146044|146140|146040|146145|146045|146130.5|146030.5|12
1742923200000|2025-03-25 17:20:00|146145|146045|146155|146055|146157|146057|146145|146045|14
1742923500000|2025-03-25 17:25:00|146160|146060|146155|146055|146160|146060|146155|146055|6
1742923800000|2025-03-25 17:30:00|146160|146060|146145|146045|146160|146060|146139|146039|37
1742924100000|2025-03-25 17:35:00|146145.5|146045.5|146135|146035|146146|146046|146133.5|146033.5|19
1742924400000|2025-03-25 17:40:00|146134.5|146034.5|146131.3|146031.3|146135|146035|146122.5|146022.5|21
1742924700000|2025-03-25 17:45:00|146131|146031|146160|146060|146160|146060|146129|146029|23
1742925000000|2025-03-25 17:50:00|146160.5|146060.5|146160.5|146060.5|146161.5|146061.5|146160|146060|10
1742925300000|2025-03-25 17:55:00|146161|146061|146160|146060|146161.5|146061.5|146158.5|146058.5|35
1742925600000|2025-03-25 18:00:00|146159.5|146059.5|146162|146062|146165|146065|146159|146059|15
1742925900000|2025-03-25 18:05:00|146165|146065|146182.5|146082.5|146192|146092|146165|146065|39
1742926200000|2025-03-25 18:10:00|146182|146082|146190|146090|146190|146090|146178.5|146078.5|18
1742926500000|2025-03-25 18:15:00|146191.5|146091.5|146202|146102|146202.5|146102.5|146190|146090|61
1742926800000|2025-03-25 18:20:00|146201.5|146101.5|146215|146115|146215|146115|146201|146101|16
1742927100000|2025-03-25 18:25:00|146218.5|146118.5|146220.8|146120.8|146230|146130|146216|146116|69
1742927400000|2025-03-25 18:30:00|146217|146117|146221.2|146121.2|146230|146130|146214.6|146114.6|57
1742927700000|2025-03-25 18:35:00|146218|146118|146207.5|146107.5|146218|146118|146198.8|146098.8|32
1742928000000|2025-03-25 18:40:00|146208.5|146108.5|146218|146118|146225|146125|146207|146107|16
1742928300000|2025-03-25 18:45:00|146218.5|146118.5|146218.5|146118.5|146220|146120|146218.5|146118.5|21
1742928600000|2025-03-25 18:50:00|146219|146119|146202.5|146102.5|146220|146120|146201.5|146101.5|26
1742928900000|2025-03-25 18:55:00|146210|146110|146210|146110|146210.5|146110.5|146205.5|146105.5|7
1742929200000|2025-03-25 19:00:00|146214.5|146114.5|146238.2|146138.2|146269.6|146169.6|146210|146110|63
1742929500000|2025-03-25 19:05:00|146237|146137|146269.4|146169.4|146273|146173|146235.8|146135.8|61
1742929800000|2025-03-25 19:10:00|146268.4|146168.4|146274.5|146174.5|146293.5|146193.5|146256|146156|64
1742930100000|2025-03-25 19:15:00|146273.5|146173.5|146356.9|146156.9|146364.3|146196.2|146264.5|146144.9|120
1742930400000|2025-03-25 19:20:00|146361.3|146161.3|146336.9|146136.9|146361.3|146161.3|146336.9|146136.9|19
1742930700000|2025-03-25 19:25:00|146335.9|146135.9|146317.9|146117.9|146337.3|146137.3|146317.9|146117.9|27
1742931000000|2025-03-25 19:30:00|146316.9|146116.9|146242.3|146042.3|146316.9|146116.9|146235.1|146035.1|38
1742931300000|2025-03-25 19:35:00|146244.3|146044.3|146249.1|146049.1|146261.3|146061.3|146238.9|146038.9|24
1742931600000|2025-03-25 19:40:00|146248.9|146048.9|146252.3|146052.3|146266.3|146066.3|146244.9|146044.9|20
1742931900000|2025-03-25 19:45:00|146253.3|146053.3|146246.3|146046.3|146262.3|146062.3|146240.1|146040.1|30
1742932200000|2025-03-25 19:50:00|146247.3|146047.3|146241.7|146041.7|146247.3|146047.3|146235.1|146035.1|70
1742932500000|2025-03-25 19:55:00|146241.3|146041.3|146239.3|146039.3|146245.3|146045.3|146230|146030|70
1742950800000|2025-03-26 01:00:00|146512.5|146412.5|146476.9|146376.9|146517|146417|146462.6|146362.6|255
1742951100000|2025-03-26 01:05:00|146476.8|146376.8|146455|146355|146500|146400|146445.7|146345.7|329
1742951400000|2025-03-26 01:10:00|146456.5|146356.5|146434.5|146334.5|146488|146388|146419.5|146319.5|156
1742951700000|2025-03-26 01:15:00|146437.5|146337.5|146328|146228|146437.5|146337.5|146276.5|146176.5|270
1742952000000|2025-03-26 01:20:00|146322|146222|146283.3|146183.3|146349.1|146249.1|146269.9|146169.9|381
1742952300000|2025-03-26 01:25:00|146279.5|146179.5|146305|146205|146340|146240|146256.1|146156.1|317
1742952600000|2025-03-26 01:30:00|146300.5|146200.5|146200.6|146100.6|146317.8|146217.8|146138.5|146038.5|388
1742952900000|2025-03-26 01:35:00|146197.4|146097.4|146124.7|146024.7|146202.5|146102.5|146046.5|145946.5|409
1742953200000|2025-03-26 01:40:00|146124.6|146024.6|146128.5|146028.5|146152.4|146052.4|146100.9|146000.9|387
1742953500000|2025-03-26 01:45:00|146128|146028|146137|146037|146178|146078|146090.2|145990.2|277
1742953800000|2025-03-26 01:50:00|146136.5|146036.5|146122.4|146022.4|146169.5|146069.5|146090.8|145990.8|294
1742954100000|2025-03-26 01:55:00|146122.3|146022.3|146192.9|146092.9|146192.9|146092.9|146122.3|146022.3|293
1742954400000|2025-03-26 02:00:00|146193|146093|146222.5|146122.5|146222.5|146122.5|146161|146061|225
1742954700000|2025-03-26 02:05:00|146224|146124|146235.3|146135.3|146269.2|146169.2|146210.5|146110.5|365
1742955000000|2025-03-26 02:10:00|146235|146135|146338.7|146238.7|146351.2|146251.2|146235|146135|274
1742955300000|2025-03-26 02:15:00|146338.5|146238.5|146350.2|146250.2|146381|146281|146338.1|146238.1|247
1742955600000|2025-03-26 02:20:00|146350|146250|146337|146237|146350|146250|146310|146210|222
1742955900000|2025-03-26 02:25:00|146336.5|146236.5|146271.5|146171.5|146348.5|146248.5|146261|146161|272
1742956200000|2025-03-26 02:30:00|146272|146172|146294.5|146194.5|146322.5|146222.5|146270|146170|182
1742956500000|2025-03-26 02:35:00|146300|146200|146301|146201|146340|146240|146298|146198|215
1742956800000|2025-03-26 02:40:00|146300.4|146200.4|146258.5|146158.5|146305|146205|146248.1|146148.1|187
1742957100000|2025-03-26 02:45:00|146253.5|146153.5|146223.5|146123.5|146254.3|146154.3|146164.5|146064.5|201
1742957400000|2025-03-26 02:50:00|146223.7|146123.7|146230|146130|146242|146142|146183.3|146083.3|128
1742957700000|2025-03-26 02:55:00|146230.2|146130.2|146251.7|146151.7|146297|146197|146230.2|146130.2|204
1742958000000|2025-03-26 03:00:00|146254.2|146154.2|146270|146170|146283|146183|146235|146135|167
1742958300000|2025-03-26 03:05:00|146269.5|146169.5|146270|146170|146281.5|146181.5|146239.8|146139.8|151
1742958600000|2025-03-26 03:10:00|146270.5|146170.5|146293.5|146193.5|146294|146194|146256.5|146156.5|113
1742958900000|2025-03-26 03:15:00|146291.5|146191.5|146302.9|146202.9|146308|146208|146255|146155|214
1742959200000|2025-03-26 03:20:00|146303.3|146203.3|146323|146223|146338.5|146238.5|146283.1|146183.1|250
1742959500000|2025-03-26 03:25:00|146320|146220|146315|146215|146331|146231|146295.5|146195.5|191
1742959800000|2025-03-26 03:30:00|146311|146211|146323.5|146223.5|146330|146230|146307|146207|240
1742960100000|2025-03-26 03:35:00|146324.3|146224.3|146297.5|146197.5|146324.3|146224.3|146289.5|146189.5|211
1742960400000|2025-03-26 03:40:00|146297|146197|146277|146177|146297.5|146197.5|146263.5|146163.5|242
1742960700000|2025-03-26 03:45:00|146276.5|146176.5|146261.7|146161.7|146278.3|146178.3|146260.5|146160.5|104
1742961000000|2025-03-26 03:50:00|146261.5|146161.5|146280|146180|146287|146187|146243.5|146143.5|129
1742961300000|2025-03-26 03:55:00|146282|146182|146300.5|146200.5|146315|146215|146277.5|146177.5|168
1742961600000|2025-03-26 04:00:00|146295|146195|146289.5|146189.5|146295|146195|146262|146162|112
1742961900000|2025-03-26 04:05:00|146290|146190|146331|146231|146340|146240|146290|146190|121
1742962200000|2025-03-26 04:10:00|146326|146226|146351.5|146251.5|146365|146265|146321.5|146221.5|225
1742962500000|2025-03-26 04:15:00|146352|146252|146400|146300|146436.1|146336.1|146352|146252|178
1742962800000|2025-03-26 04:20:00|146398.5|146298.5|146418|146318|146441.5|146341.5|146380|146280|180
1742963100000|2025-03-26 04:25:00|146418.5|146318.5|146423.5|146323.5|146424|146324|146387.5|146287.5|250
1742963400000|2025-03-26 04:30:00|146423|146323|146413|146313|146436|146336|146405|146305|210
1742963700000|2025-03-26 04:35:00|146412.5|146312.5|146415|146315|146438|146338|146409|146309|120
1742964000000|2025-03-26 04:40:00|146414|146314|146432.3|146332.3|146487.6|146387.6|146411|146311|208
1742964300000|2025-03-26 04:45:00|146432.2|146332.2|146427|146327|146451.5|146351.5|146419.2|146319.2|122
1742964600000|2025-03-26 04:50:00|146428|146328|146430|146330|146448|146348|146408.5|146308.5|208
1742964900000|2025-03-26 04:55:00|146430.4|146330.4|146438.5|146338.5|146458.5|146358.5|146426.5|146326.5|186
1742965200000|2025-03-26 05:00:00|146438|146338|146481|146381|146509|146409|146438|146338|360
1742965500000|2025-03-26 05:05:00|146482|146382|146493|146393|146494.5|146394.5|146449|146349|260
1742965800000|2025-03-26 05:10:00|146493.5|146393.5|146500.9|146400.9|146568.5|146468.5|146492.5|146392.5|312
1742966100000|2025-03-26 05:15:00|146500.5|146400.5|146510.4|146410.4|146518|146418|146490|146390|231
1742966400000|2025-03-26 05:20:00|146509.9|146409.9|146465.5|146365.5|146528|146428|146450.2|146350.2|320
1742966700000|2025-03-26 05:25:00|146466.5|146366.5|146483.5|146383.5|146492.5|146392.5|146450.5|146350.5|302
1742967000000|2025-03-26 05:30:00|146483|146383|146466.5|146366.5|146494.5|146394.5|146427|146327|313
1742967300000|2025-03-26 05:35:00|146466|146366|146431|146331|146468.5|146368.5|146409.5|146309.5|238
1742967600000|2025-03-26 05:40:00|146431.5|146331.5|146460.5|146360.5|146481|146381|146431.5|146331.5|288
1742967900000|2025-03-26 05:45:00|146460|146360|146453.5|146353.5|146460|146360|146433|146333|184
1742968200000|2025-03-26 05:50:00|146453|146353|146452|146352|146464|146364|146437.5|146337.5|103
1742968500000|2025-03-26 05:55:00|146451|146351|146417.5|146317.5|146451|146351|146375.5|146275.5|315
1742968800000|2025-03-26 06:00:00|146417|146317|146448.7|146348.7|146454.9|146354.9|146410.2|146310.2|194
1742969100000|2025-03-26 06:05:00|146445|146345|146453.5|146353.5|146476.5|146376.5|146427|146327|189
1742969400000|2025-03-26 06:10:00|146454|146354|146410|146310|146489|146389|146407|146307|213
1742969700000|2025-03-26 06:15:00|146413.5|146313.5|146467.5|146367.5|146478|146378|146402.5|146302.5|286
1742970000000|2025-03-26 06:20:00|146465|146365|146445|146345|146493|146393|146415|146315|190
1742970300000|2025-03-26 06:25:00|146443|146343|146418.8|146318.8|146448.5|146348.5|146390.5|146290.5|231
1742970600000|2025-03-26 06:30:00|146416.1|146316.1|146375|146275|146418.8|146318.8|146354|146254|189
1742970900000|2025-03-26 06:35:00|146381.5|146281.5|146389.9|146289.9|146404.8|146304.8|146376.5|146276.5|97
1742971200000|2025-03-26 06:40:00|146391.1|146291.1|146435|146335|146435|146335|146386|146286|99
1742971500000|2025-03-26 06:45:00|146440|146340|146465|146365|146465.1|146365.1|146436.4|146336.4|49
1742971800000|2025-03-26 06:50:00|146460|146360|146473.5|146373.5|146505|146405|146460|146360|43
1742972100000|2025-03-26 06:55:00|146475|146375|146419.1|146319.1|146481.5|146381.5|146410|146310|67
1742972400000|2025-03-26 07:00:00|146419.5|146319.5|146418.5|146318.5|146442.4|146342.4|146415.1|146315.1|67
1742972700000|2025-03-26 07:05:00|146409.7|146309.7|146420.1|146320.1|146425|146325|146395|146295|21
1742973000000|2025-03-26 07:10:00|146425|146325|146425|146325|146435.1|146335.1|146422.5|146322.5|17
1742973300000|2025-03-26 07:15:00|146430.1|146330.1|146460.1|146360.1|146502.4|146383.6|146430.1|146302.4|23
1742973600000|2025-03-26 07:20:00|146451.2|146351.2|146362.5|146162.5|146453.6|146351.2|146362.5|146162.5|44
1742973900000|2025-03-26 07:25:00|146368.6|146168.6|146358.6|146258.6|146415.1|146258.6|146356.4|146166.4|32
1742974200000|2025-03-26 07:30:00|146363.6|146263.6|146377.6|146277.6|146423.6|146283.6|146360.7|146210.7|30
1742974500000|2025-03-26 07:35:00|146376.4|146276.4|146357.1|146257.1|146432.6|146277.6|146356.4|146206.4|29
1742974800000|2025-03-26 07:40:00|146341.2|146241.2|146255.6|146055.6|146393.6|146243.6|146253.4|146053.4|74
1742975100000|2025-03-26 07:45:00|146250.7|146050.7|146310|146110|146343.6|146194.1|146215.1|146046.4|93
1742975400000|2025-03-26 07:50:00|146260.1|146160.1|146319.1|146119.1|146332.6|146177.9|146253.3|146119.1|21
1742975700000|2025-03-26 07:55:00|146269.1|146169.1|146254.4|146054.4|146275.1|146175.1|146181.5|146045.9|63
1742976000000|2025-03-26 08:00:00|146256.2|146056.2|146126.6|146026.6|146256.2|146056.2|146124.4|145971.4|83
1742976300000|2025-03-26 08:05:00|146123.4|146023.4|146121.1|146021.1|146153.1|146053.1|146120.6|146020.6|78
1742976600000|2025-03-26 08:10:00|146121.5|146021.5|146148.5|146048.5|146148.5|146048.5|146121.5|146021.5|90
1742976900000|2025-03-26 08:15:00|146149.5|146049.5|146199.4|146099.4|146243.6|146099.4|146141.4|146029.6|80
1742977200000|2025-03-26 08:20:00|146201.6|146101.6|146212.6|146112.6|146266.4|146125|146185|146043.6|81
1742977500000|2025-03-26 08:25:00|146206.4|146106.4|146207.6|146107.6|146261.4|146111.6|146170.7|146022.5|76
1742977800000|2025-03-26 08:30:00|146214|146114|146206.5|146106.5|146228.5|146128.5|146206.5|146106.5|43
1742978100000|2025-03-26 08:35:00|146210.5|146110.5|146322.4|146222.4|146370.6|146226.5|146207|146094|117
1742978400000|2025-03-26 08:40:00|146322.8|146222.8|146295.1|146195.1|146335.5|146235.5|146289.5|146189.5|50
1742978700000|2025-03-26 08:45:00|146290.1|146190.1|146271.5|146171.5|146290.1|146190.1|146268.1|146168.1|23
1742979000000|2025-03-26 08:50:00|146270.5|146170.5|146366.5|146166.5|146369.7|146208.5|146268.1|146162.9|52
1742979300000|2025-03-26 08:55:00|146366.1|146166.1|146395|146195|146399|146199|146337.5|146137.5|59
1742979600000|2025-03-26 09:00:00|146396.5|146196.5|146333.5|146233.5|146403.5|146240|146331.5|146181|72
1742979900000|2025-03-26 09:05:00|146334|146234|146340|146240|146355|146255|146332|146232|64
1742980200000|2025-03-26 09:10:00|146343.5|146243.5|146350.1|146250.1|146352.1|146252.1|146340.1|146240.1|83
1742980500000|2025-03-26 09:15:00|146349.1|146249.1|146347.5|146247.5|146349.5|146249.5|146340.1|146240.1|93
1742980800000|2025-03-26 09:20:00|146348.5|146248.5|146315.1|146215.1|146350.5|146250.5|146310|146210|62
1742981100000|2025-03-26 09:25:00|146315|146215|146295.1|146195.1|146317.5|146217.5|146293.1|146193.1|47
1742981400000|2025-03-26 09:30:00|146293.5|146193.5|146294.9|146194.9|146300.5|146200.5|146292.7|146192.7|81
1742981700000|2025-03-26 09:35:00|146294.3|146194.3|146301.5|146201.5|146301.5|146201.5|146288.5|146188.5|95
1742982000000|2025-03-26 09:40:00|146301.1|146201.1|146273.5|146173.5|146336.7|146218.8|146273.5|146121.4|97
1742982300000|2025-03-26 09:45:00|146272.5|146172.5|146272.5|146172.5|146280.1|146180.1|146269.5|146169.5|89
1742982600000|2025-03-26 09:50:00|146275.1|146175.1|146274|146174|146280.5|146180.5|146272.1|146172.1|63
1742982900000|2025-03-26 09:55:00|146275.1|146175.1|146261.5|146161.5|146280.1|146180.1|146260.1|146160.1|82
1742983200000|2025-03-26 10:00:00|146262.5|146162.5|146265|146165|146265|146165|146258|146158|81
1742983500000|2025-03-26 10:05:00|146244.5|146144.5|146230|146130|146250.5|146150.5|146220|146120|12
1742983800000|2025-03-26 10:10:00|146228|146128|146225|146125|146228|146128|146212|146112|31
1742984100000|2025-03-26 10:15:00|146224.5|146124.5|146223.5|146123.5|146230|146130|146219|146119|16
1742984400000|2025-03-26 10:20:00|146224|146124|146202|146102|146225|146125|146201.5|146101.5|43
1742984700000|2025-03-26 10:25:00|146201.5|146101.5|146215|146115|146215|146115|146201|146101|39
1742985000000|2025-03-26 10:30:00|146215.5|146115.5|146246.5|146146.5|146250|146150|146215.5|146115.5|21
1742985300000|2025-03-26 10:35:00|146247|146147|146204.3|146104.3|146247|146147|146204.3|146104.3|40
1742985600000|2025-03-26 10:40:00|146203.5|146103.5|146205.5|146105.5|146209.1|146109.1|146201|146101|42
1742985900000|2025-03-26 10:45:00|146205|146105|146206.5|146106.5|146209|146109|146205|146105|30
1742986200000|2025-03-26 10:50:00|146207|146107|146206.5|146106.5|146210|146110|146204|146104|40
1742986500000|2025-03-26 10:55:00|146207|146107|146198|146098|146208|146108|146198|146098|59
1742986800000|2025-03-26 11:00:00|146203|146103|146199|146099|146218.5|146118.5|146198.5|146098.5|54
1742987100000|2025-03-26 11:05:00|146199.5|146099.5|146208|146108|146220|146120|146198|146098|42
1742987400000|2025-03-26 11:10:00|146208.5|146108.5|146183.5|146083.5|146208.5|146108.5|146183|146083|29
1742987700000|2025-03-26 11:15:00|146185|146085|146187|146087|146191.5|146091.5|146185|146085|18
1742988000000|2025-03-26 11:20:00|146186.5|146086.5|146190.3|146090.3|146199.7|146099.7|146186.5|146086.5|60
1742988300000|2025-03-26 11:25:00|146190.6|146090.6|146197|146097|146200.5|146100.5|146186|146086|107
1742988600000|2025-03-26 11:30:00|146198|146098|146198.5|146098.5|146205|146105|146196|146096|18
1742988900000|2025-03-26 11:35:00|146198|146098|146261.5|146161.5|146277.7|146177.7|146198|146098|23
1742989200000|2025-03-26 11:40:00|146248|146148|146233|146133|146248|146148|146210.1|146110.1|27
1742989500000|2025-03-26 11:45:00|146229|146129|146226.5|146126.5|146229.5|146129.5|146226.5|146126.5|9
1742989800000|2025-03-26 11:50:00|146230|146130|146270.5|146170.5|146330.2|146230.2|146230|146130|148
1742990100000|2025-03-26 11:55:00|146269|146169|146280.1|146180.1|146286.1|146186.1|146266.1|146166.1|43
1742990400000|2025-03-26 12:00:00|146280.5|146180.5|146307.5|146207.5|146307.5|146207.5|146274.5|146174.5|76
1742990700000|2025-03-26 12:05:00|146308|146208|146358.9|146258.9|146363|146263|146308|146208|51
1742991000000|2025-03-26 12:10:00|146359.5|146259.5|146348.5|146248.5|146378.5|146278.5|146339|146239|86
1742991300000|2025-03-26 12:15:00|146346.5|146246.5|146376.6|146276.6|146380.7|146280.7|146332.5|146232.5|141
1742991600000|2025-03-26 12:20:00|146378.7|146278.7|146339|146239|146388.7|146288.7|146339|146239|167
1742991900000|2025-03-26 12:25:00|146339.1|146239.1|146465.7|146105.7|146471.7|146239.1|146327|146093.4|39
1742992200000|2025-03-26 12:30:00|146465.6|146105.6|146355.1|146255.1|146465.6|146286.6|146318.4|146105.6|144
1742992500000|2025-03-26 12:35:00|146356.5|146256.5|146367|146267|146375|146275|146349.5|146249.5|65
1742992800000|2025-03-26 12:40:00|146366.5|146266.5|146341|146241|146369|146269|146323|146223|104
1742993100000|2025-03-26 12:45:00|146342|146242|146337|146237|146344.6|146244.6|146318.8|146218.8|98
1742993400000|2025-03-26 12:50:00|146336.5|146236.5|146370|146270|146383.5|146283.5|146336.5|146236.5|62
1742993700000|2025-03-26 12:55:00|146366.5|146266.5|146391.5|146291.5|146393.5|146293.5|146366.5|146266.5|60
1742994000000|2025-03-26 13:00:00|146393.5|146293.5|146367|146267|146405|146305|146366.5|146266.5|53
1742994300000|2025-03-26 13:05:00|146368|146268|146336.5|146236.5|146387|146287|146330|146230|87
1742994600000|2025-03-26 13:10:00|146337|146237|146337|146237|146337|146237|146336.5|146236.5|5
1742994900000|2025-03-26 13:15:00|146337.1|146237.1|146420.1|146320.1|146442|146342|146337|146237|68
1742995200000|2025-03-26 13:20:00|146422.1|146322.1|146449|146349|146475.1|146375.1|146421.4|146321.4|69
1742995500000|2025-03-26 13:25:00|146448.5|146348.5|146398.8|146298.8|146450|146350|146397.5|146297.5|91
1742995800000|2025-03-26 13:30:00|146397.5|146297.5|146467.1|146367.1|146473.5|146373.5|146397.5|146297.5|63
1742996100000|2025-03-26 13:35:00|146475.3|146375.3|146421|146321|146483.1|146383.1|146412|146312|94
1742996400000|2025-03-26 13:40:00|146423.5|146323.5|146423.1|146323.1|146427|146327|146420.5|146320.5|46
1742996700000|2025-03-26 13:45:00|146424.5|146324.5|146422.1|146322.1|146435.1|146335.1|146412.1|146312.1|57
1742997000000|2025-03-26 13:50:00|146421.5|146321.5|146415.5|146315.5|146430.5|146330.5|146410.5|146310.5|65
1742997300000|2025-03-26 13:55:00|146416.1|146316.1|146431.5|146331.5|146431.5|146331.5|146406|146306|71
1742997600000|2025-03-26 14:00:00|146431|146331|146454.6|146354.6|146458.5|146358.5|146430|146330|116
1742997900000|2025-03-26 14:05:00|146456|146356|146397.3|146297.3|146458|146358|146382.4|146282.4|152
1742998200000|2025-03-26 14:10:00|146395.4|146295.4|146340|146240|146399|146299|146339.5|146239.5|45
1742998500000|2025-03-26 14:15:00|146338|146238|146370.5|146270.5|146374|146274|146328.5|146228.5|173
1742998800000|2025-03-26 14:20:00|146370|146270|146424.7|146324.7|146433.5|146333.5|146366|146266|84
1742999100000|2025-03-26 14:25:00|146425|146325|146437.6|146337.6|146439.6|146339.6|146424.7|146324.7|92
1742999400000|2025-03-26 14:30:00|146439.1|146339.1|146462.5|146362.5|146462.5|146362.5|146433.1|146333.1|47
1742999700000|2025-03-26 14:35:00|146462|146362|146445.5|146345.5|146462|146362|146444.5|146344.5|34
1743000000000|2025-03-26 14:40:00|146444.5|146344.5|146406|146306|146444.5|146344.5|146396.5|146296.5|86
1743000300000|2025-03-26 14:45:00|146397|146297|146395|146295|146406.5|146306.5|146388|146288|43
1743000600000|2025-03-26 14:50:00|146394.5|146294.5|146422.5|146322.5|146424|146324|146394.5|146294.5|52
1743000900000|2025-03-26 14:55:00|146423|146323|146436.7|146336.7|146437|146337|146422|146322|59
1743001200000|2025-03-26 15:00:00|146435|146335|146432|146332|146447.5|146347.5|146427|146327|92
1743001500000|2025-03-26 15:05:00|146428.5|146328.5|146486.5|146386.5|146487.5|146387.5|146428|146328|66
1743001800000|2025-03-26 15:10:00|146487.5|146387.5|146452.5|146352.5|146487.5|146387.5|146451.1|146351.1|52
1743002100000|2025-03-26 15:15:00|146452.1|146352.1|146455|146355|146463.8|146363.8|146442.1|146342.1|38
1743002400000|2025-03-26 15:20:00|146467.2|146367.2|146487.5|146387.5|146487.5|146387.5|146464.5|146364.5|34
1743002700000|2025-03-26 15:25:00|146490.1|146390.1|146475|146375|146497.5|146397.5|146460|146360|22
1743003000000|2025-03-26 15:30:00|146477|146377|146505|146405|146530.1|146430.1|146475|146375|55
1743003300000|2025-03-26 15:35:00|146504|146404|146517|146417|146542.5|146442.5|146485|146385|41
1743003600000|2025-03-26 15:40:00|146516|146416|146523.5|146423.5|146542.5|146442.5|146505|146405|76
1743003900000|2025-03-26 15:45:00|146524.5|146424.5|146574.5|146474.5|146581.5|146481.5|146521.5|146421.5|91
1743004200000|2025-03-26 15:50:00|146575|146475|146571|146471|146580|146480|146568.4|146468.4|79
1743004500000|2025-03-26 15:55:00|146572.2|146472.2|146569.7|146469.7|146610|146510|146553.1|146453.1|156
1743004800000|2025-03-26 16:00:00|146570.2|146470.2|146611|146511|146612.2|146512.2|146545.3|146445.3|112
1743005100000|2025-03-26 16:05:00|146610.4|146510.4|146615|146515|146620.5|146520.5|146595|146495|83
1743005400000|2025-03-26 16:10:00|146616|146516|146614|146514|146617|146517|146605|146505|46
1743005700000|2025-03-26 16:15:00|146613|146513|146607|146507|146615|146515|146597|146497|115
1743006000000|2025-03-26 16:20:00|146606.5|146506.5|146606.5|146506.5|146620|146520|146604|146504|103
1743006300000|2025-03-26 16:25:00|146605.5|146505.5|146580|146480|146607|146507|146576.4|146476.4|86
1743006600000|2025-03-26 16:30:00|146579.5|146479.5|146524|146424|146582.8|146482.8|146523.6|146423.6|112
1743006900000|2025-03-26 16:35:00|146517.5|146417.5|146563.7|146363.7|146573.3|146426.3|146500|146363.7|93
1743007200000|2025-03-26 16:40:00|146563.9|146363.9|146585.1|146385.1|146585.1|146385.1|146563.7|146363.7|29
1743007500000|2025-03-26 16:45:00|146584.1|146384.1|146535|146435|146584.1|146444.5|146522|146364.3|47
1743007800000|2025-03-26 16:50:00|146534.5|146434.5|146558.5|146458.5|146595.1|146495.1|146534.5|146434.5|48
1743008100000|2025-03-26 16:55:00|146558|146458|146615.1|146515.1|146618.5|146518.5|146552|146452|86
1743008400000|2025-03-26 17:00:00|146613.7|146513.7|146601|146501|146613.7|146513.7|146573.9|146473.9|105
1743008700000|2025-03-26 17:05:00|146600.3|146500.3|146591.5|146491.5|146605.1|146505.1|146584.5|146484.5|82
1743009000000|2025-03-26 17:10:00|146592.1|146492.1|146610.3|146510.3|146611.7|146511.7|146575.1|146475.1|105
1743009300000|2025-03-26 17:15:00|146611.2|146511.2|146712.3|146612.3|146721.2|146621.2|146610.3|146510.3|151
1743009600000|2025-03-26 17:20:00|146710.3|146610.3|146801.3|146601.3|146801.3|146640.1|146698.8|146558.9|157
1743009900000|2025-03-26 17:25:00|146803.3|146603.3|146796.1|146696.1|146839|146714.5|146789|146603.3|62
1743010200000|2025-03-26 17:30:00|146796.5|146696.5|146845.1|146745.1|146852.5|146752.5|146796.1|146696.1|39
1743010500000|2025-03-26 17:35:00|146840.1|146740.1|146808.8|146708.8|146852.5|146752.5|146808.8|146708.8|27
1743010800000|2025-03-26 17:40:00|146806.8|146706.8|146791.2|146691.2|146811.2|146711.2|146750.1|146650.1|59
1743011100000|2025-03-26 17:45:00|146795.1|146695.1|146801.3|146701.3|146826.1|146726.1|146788.8|146688.8|71
1743011400000|2025-03-26 17:50:00|146800.3|146700.3|146824.3|146724.3|146845.6|146745.6|146800.3|146700.3|133
1743011700000|2025-03-26 17:55:00|146822.1|146722.1|146823.9|146723.9|146828.2|146728.2|146811.5|146711.5|136
1743012000000|2025-03-26 18:00:00|146819.7|146719.7|146801.3|146701.3|146821.3|146721.3|146798.3|146698.3|37
1743012300000|2025-03-26 18:05:00|146801.2|146701.2|146799.8|146699.8|146808.2|146708.2|146798.2|146698.2|45
1743012600000|2025-03-26 18:10:00|146802.2|146702.2|146816.8|146716.8|146817.6|146717.6|146798.7|146698.7|121
1743012900000|2025-03-26 18:15:00|146812.5|146712.5|146861|146661|146861.2|146712.5|146791.2|146649.3|41
1743013200000|2025-03-26 18:20:00|146861.2|146661.2|146852.8|146652.8|146861.2|146661.2|146848.2|146648.2|60
1743013500000|2025-03-26 18:25:00|146852.5|146652.5|146841.6|146641.6|146852.5|146652.5|146829|146629|51
1743013800000|2025-03-26 18:30:00|146842.2|146642.2|146831.2|146631.2|146848.2|146648.2|146828.4|146628.4|24
1743014100000|2025-03-26 18:35:00|146839.7|146639.7|146831.2|146631.2|146839.7|146639.7|146824.4|146624.4|54
1743014400000|2025-03-26 18:40:00|146830.9|146630.9|146834.6|146634.6|146835.6|146635.6|146827|146627|73
1743014700000|2025-03-26 18:45:00|146834.8|146634.8|146851.2|146651.2|146854.2|146654.2|146834.3|146634.3|46
1743015000000|2025-03-26 18:50:00|146852.2|146652.2|146829.7|146629.7|146857.2|146657.2|146828.9|146628.9|26
1743015300000|2025-03-26 18:55:00|146836.9|146636.9|146838.8|146638.8|146841.2|146641.2|146834.3|146634.3|13
1743015600000|2025-03-26 19:00:00|146837.8|146637.8|146851.2|146651.2|146851.2|146651.2|146837.8|146637.8|5
1743015900000|2025-03-26 19:05:00|146855.2|146655.2|146863.2|146663.2|146863.2|146663.2|146855.2|146655.2|2
1743016200000|2025-03-26 19:10:00|146865.2|146665.2|146866.3|146666.3|146868.4|146668.4|146865.2|146665.2|8
1743016500000|2025-03-26 19:15:00|146866.1|146666.1|146881.2|146681.2|146881.2|146681.2|146857.5|146657.5|16
1743016800000|2025-03-26 19:20:00|146880|146680|146881.2|146681.2|146881.2|146681.2|146860.8|146660.8|14
1743017100000|2025-03-26 19:25:00|146891.2|146691.2|146868.8|146668.8|146905.8|146705.8|146868.8|146668.8|25
1743017400000|2025-03-26 19:30:00|146858.8|146658.8|146865.8|146665.8|146875|146675|146854.8|146654.8|25
1743017700000|2025-03-26 19:35:00|146864.8|146664.8|146858.3|146658.3|146873.5|146673.5|146857.8|146657.8|12
1743018000000|2025-03-26 19:40:00|146855.6|146655.6|146828.1|146628.1|146855.6|146655.6|146828.1|146628.1|7
1743018300000|2025-03-26 19:45:00|146795|146595|146824.2|146624.2|146824.2|146624.2|146795|146595|4
1743018600000|2025-03-26 19:50:00|146825.2|146625.2|146828.2|146628.2|146828.2|146628.2|146825.2|146625.2|4
1743018900000|2025-03-26 19:55:00|146828.1|146628.1|146798.2|146598.2|146828.1|146628.1|146790.8|146590.8|28
1743037200000|2025-03-27 01:00:00|146725|146625|146691.5|146591.5|146730|146630|146673.5|146573.5|195
1743037500000|2025-03-27 01:05:00|146691|146591|146626|146526|146738.5|146638.5|146608.5|146508.5|290
1743037800000|2025-03-27 01:10:00|146625|146525|146660.4|146560.4|146660.4|146560.4|146597|146497|297
1743038100000|2025-03-27 01:15:00|146660.9|146560.9|146550|146450|146661.2|146561.2|146538.5|146438.5|306
1743038400000|2025-03-27 01:20:00|146546.5|146446.5|146484|146384|146560.9|146460.9|146469.2|146369.2|391
1743038700000|2025-03-27 01:25:00|146480.7|146380.7|146465.6|146365.6|146544.7|146444.7|146458.5|146358.5|282
1743039000000|2025-03-27 01:30:00|146460.9|146360.9|146524|146424|146534.3|146434.3|146448|146348|381
1743039300000|2025-03-27 01:35:00|146525.5|146425.5|146548|146448|146568.5|146468.5|146498.2|146398.2|294
1743039600000|2025-03-27 01:40:00|146548.5|146448.5|146551.5|146451.5|146572.5|146472.5|146503.9|146403.9|332
1743039900000|2025-03-27 01:45:00|146550|146450|146478|146378|146550|146450|146476|146376|353
1743040200000|2025-03-27 01:50:00|146479|146379|146432|146332|146515|146415|146387|146287|333
1743040500000|2025-03-27 01:55:00|146429|146329|146439|146339|146450.6|146350.6|146407.5|146307.5|337
1743040800000|2025-03-27 02:00:00|146436.5|146336.5|146398.5|146298.5|146459.5|146359.5|146370.1|146270.1|261
1743041100000|2025-03-27 02:05:00|146396.5|146296.5|146455|146355|146485.5|146385.5|146396.5|146296.5|191
1743041400000|2025-03-27 02:10:00|146453.5|146353.5|146392.5|146292.5|146462|146362|146392.5|146292.5|215
1743041700000|2025-03-27 02:15:00|146391.6|146291.6|146327.5|146227.5|146405.5|146305.5|146287.5|146187.5|338
1743042000000|2025-03-27 02:20:00|146325|146225|146317.2|146217.2|146339.2|146239.2|146308.2|146208.2|215
1743042300000|2025-03-27 02:25:00|146317.1|146217.1|146347|146247|146370.5|146270.5|146316.6|146216.6|213
1743042600000|2025-03-27 02:30:00|146350|146250|146249|146149|146355|146255|146228.4|146128.4|367
1743042900000|2025-03-27 02:35:00|146249.5|146149.5|146206.5|146106.5|146254.5|146154.5|146186.5|146086.5|296
1743043200000|2025-03-27 02:40:00|146202.5|146102.5|146285|146185|146294|146194|146192.8|146092.8|356
1743043500000|2025-03-27 02:45:00|146281.9|146181.9|146290|146190|146296|146196|146255|146155|233
1743043800000|2025-03-27 02:50:00|146285|146185|146337.5|146237.5|146351|146251|146279.5|146179.5|210
1743044100000|2025-03-27 02:55:00|146337|146237|146357.5|146257.5|146358|146258|146291|146191|168
1743044400000|2025-03-27 03:00:00|146358|146258|146385|146285|146388.5|146288.5|146341.7|146241.7|329
1743044700000|2025-03-27 03:05:00|146387.5|146287.5|146390|146290|146413|146313|146368.5|146268.5|147
1743045000000|2025-03-27 03:10:00|146388|146288|146383.6|146283.6|146405|146305|146373.2|146273.2|116
1743045300000|2025-03-27 03:15:00|146383.2|146283.2|146401.5|146301.5|146413|146313|146378|146278|163
1743045600000|2025-03-27 03:20:00|146400.5|146300.5|146415|146315|146419|146319|146387.7|146287.7|167
1743045900000|2025-03-27 03:25:00|146413.5|146313.5|146460.4|146360.4|146464.5|146364.5|146413.5|146313.5|201
1743046200000|2025-03-27 03:30:00|146460.3|146360.3|146444|146344|146460.3|146360.3|146421|146321|150
1743046500000|2025-03-27 03:35:00|146444.5|146344.5|146452|146352|146471.2|146371.2|146436.5|146336.5|262
1743046800000|2025-03-27 03:40:00|146451.5|146351.5|146462.5|146362.5|146468.8|146368.8|146448|146348|122
1743047100000|2025-03-27 03:45:00|146463|146363|146460|146360|146464|146364|146442|146342|105
1743047400000|2025-03-27 03:50:00|146461.5|146361.5|146359.2|146259.2|146461.5|146361.5|146357.5|146257.5|162
1743047700000|2025-03-27 03:55:00|146359.7|146259.7|146375|146275|146375|146275|146336|146236|95
1743048000000|2025-03-27 04:00:00|146378|146278|146278.5|146178.5|146386.5|146286.5|146268.4|146168.4|147
1743048300000|2025-03-27 04:05:00|146278.4|146178.4|146245|146145|146289.6|146189.6|146237.5|146137.5|179
1743048600000|2025-03-27 04:10:00|146244.5|146144.5|146281|146181|146291|146191|146218.5|146118.5|202
1743048900000|2025-03-27 04:15:00|146280.5|146180.5|146286.5|146186.5|146317.9|146217.9|146268.5|146168.5|110
1743049200000|2025-03-27 04:20:00|146283|146183|146298.7|146198.7|146310.6|146210.6|146278.5|146178.5|170
1743049500000|2025-03-27 04:25:00|146300.2|146200.2|146285|146185|146303.8|146203.8|146278.5|146178.5|96
1743049800000|2025-03-27 04:30:00|146294.5|146194.5|146306.5|146206.5|146308.5|146208.5|146266.5|146166.5|148
1743050100000|2025-03-27 04:35:00|146308.5|146208.5|146349.4|146249.4|146350.9|146250.9|146276.5|146176.5|261
1743050400000|2025-03-27 04:40:00|146348.3|146248.3|146334|146234|146356|146256|146331.6|146231.6|231
1743050700000|2025-03-27 04:45:00|146334.5|146234.5|146383.6|146283.6|146389.5|146289.5|146334.5|146234.5|251
1743051000000|2025-03-27 04:50:00|146383|146283|146392|146292|146413.4|146313.4|146375|146275|222
1743051300000|2025-03-27 04:55:00|146392.5|146292.5|146370|146270|146395|146295|146349.1|146249.1|285
1743051600000|2025-03-27 05:00:00|146368.5|146268.5|146398.5|146298.5|146420.1|146320.1|146358|146258|155
1743051900000|2025-03-27 05:05:00|146396.5|146296.5|146402.5|146302.5|146424|146324|146388|146288|179
1743052200000|2025-03-27 05:10:00|146403|146303|146375.5|146275.5|146415|146315|146370|146270|208
1743052500000|2025-03-27 05:15:00|146377|146277|146381|146281|146390|146290|146361.5|146261.5|184
1743052800000|2025-03-27 05:20:00|146380.9|146280.9|146398|146298|146422|146322|146380.5|146280.5|123
1743053100000|2025-03-27 05:25:00|146393.5|146293.5|146407.5|146307.5|146408|146308|146381|146281|72
1743053400000|2025-03-27 05:30:00|146398.5|146298.5|146385.1|146285.1|146415|146315|146385|146285|120
1743053700000|2025-03-27 05:35:00|146386.1|146286.1|146404.9|146304.9|146412|146312|146385|146285|211
1743054000000|2025-03-27 05:40:00|146405.5|146305.5|146410.1|146310.1|146421.1|146321.1|146400.1|146300.1|158
1743054300000|2025-03-27 05:45:00|146410.5|146310.5|146388.1|146288.1|146429.4|146329.4|146383.6|146283.6|218
1743054600000|2025-03-27 05:50:00|146387.9|146287.9|146462.5|146362.5|146473.5|146373.5|146353.6|146253.6|343
1743054900000|2025-03-27 05:55:00|146463.5|146363.5|146436|146336|146494.5|146394.5|146430|146330|380
1743055200000|2025-03-27 06:00:00|146437|146337|146395.5|146295.5|146441.5|146341.5|146389|146289|229
1743055500000|2025-03-27 06:05:00|146396|146296|146350.6|146250.6|146418.5|146318.5|146350.6|146250.6|172
1743055800000|2025-03-27 06:10:00|146351.8|146251.8|146345|146245|146373|146273|146324.1|146224.1|269
1743056100000|2025-03-27 06:15:00|146341.1|146241.1|146361.5|146261.5|146362|146262|146320.5|146220.5|239
1743056400000|2025-03-27 06:20:00|146362|146262|146416.7|146316.7|146430.3|146330.3|146357|146257|179
1743056700000|2025-03-27 06:25:00|146417|146317|146340.8|146240.8|146429.8|146329.8|146340.4|146240.4|215
1743057000000|2025-03-27 06:30:00|146340.9|146240.9|146383.5|146283.5|146393.5|146293.5|146323.5|146223.5|154
1743057300000|2025-03-27 06:35:00|146384.1|146284.1|146355|146255|146402.1|146302.1|146355|146255|87
1743057600000|2025-03-27 06:40:00|146356.5|146256.5|146338.5|146238.5|146361.5|146261.5|146336|146236|73
1743057900000|2025-03-27 06:45:00|146338|146238|146363.1|146263.1|146363.1|146263.1|146337.5|146237.5|66
1743058200000|2025-03-27 06:50:00|146362.1|146262.1|146355|146255|146381.5|146281.5|146350|146250|56
1743058500000|2025-03-27 06:55:00|146353|146253|146400.7|146300.7|146403.1|146303.1|146350|146250|76
1743058800000|2025-03-27 07:00:00|146400.3|146300.3|146493.6|146293.6|146493.6|146335|146400.1|146261.5|111
1743059100000|2025-03-27 07:05:00|146489.7|146289.7|146385|146285|146503.6|146348|146381.2|146251.1|90
1743059400000|2025-03-27 07:10:00|146391.5|146291.5|146378.5|146278.5|146396.3|146296.3|146375|146275|64
1743059700000|2025-03-27 07:15:00|146375|146275|146380.1|146280.1|146387|146287|146365|146265|33
1743060000000|2025-03-27 07:20:00|146371.2|146271.2|146380|146280|146383.6|146283.6|146361|146261|45
1743060300000|2025-03-27 07:25:00|146380.1|146280.1|146418.1|146318.1|146422.5|146322.5|146376.5|146276.5|53
1743060600000|2025-03-27 07:30:00|146418|146318|146417.5|146317.5|146487.5|146338.5|146416.5|146262.1|51
1743060900000|2025-03-27 07:35:00|146417.1|146317.1|146380|146280|146418.1|146318.1|146380|146280|77
1743061200000|2025-03-27 07:40:00|146383.1|146283.1|146380|146280|146410.1|146283.1|146350.1|146200.1|61
1743061500000|2025-03-27 07:45:00|146380.1|146280.1|146350|146250|146383.5|146283.5|146350|146250|26
1743061800000|2025-03-27 07:50:00|146330|146230|146352.5|146252.5|146390.1|146257.1|146325|146177.5|33
1743062100000|2025-03-27 07:55:00|146355.1|146255.1|146355|146255|146411.6|146260.6|146351.5|146211.6|45
1743062400000|2025-03-27 08:00:00|146353.5|146253.5|146401.3|146201.3|146401.3|146259.7|146331.2|146181.6|88
1743062700000|2025-03-27 08:05:00|146400.1|146200.1|146351.5|146251.5|146403.6|146260|146344.1|146200.1|56
1743063000000|2025-03-27 08:10:00|146352.5|146252.5|146272.6|146172.6|146355.1|146255.1|146270.6|146170.6|66
1743063300000|2025-03-27 08:15:00|146266.4|146166.4|146283.3|146183.3|146314.3|146214.3|146266.4|146166.4|118
1743063600000|2025-03-27 08:20:00|146290.6|146190.6|146290|146190|146296.1|146196.1|146283.1|146183.1|55
1743063900000|2025-03-27 08:25:00|146289.8|146189.8|146275.4|146175.4|146298.8|146198.8|146251.3|146151.3|105
1743064200000|2025-03-27 08:30:00|146274|146174|146315.1|146215.1|146345.1|146245.1|146274|146174|45
1743064500000|2025-03-27 08:35:00|146310.1|146210.1|146290.1|146190.1|146310.1|146210.1|146280.1|146180.1|36
1743064800000|2025-03-27 08:40:00|146299.1|146199.1|146353.1|146253.1|146353.1|146253.1|146299.1|146199.1|81
1743065100000|2025-03-27 08:45:00|146355.1|146255.1|146353.1|146253.1|146361.4|146261.4|146350|146250|65
1743065400000|2025-03-27 08:50:00|146354|146254|146355|146255|146360.1|146260.1|146334.8|146234.8|80
1743065700000|2025-03-27 08:55:00|146356.5|146256.5|146299.1|146199.1|146358.5|146258.5|146290.1|146190.1|94
1743066000000|2025-03-27 09:00:00|146301.1|146201.1|146313|146213|146317.1|146217.1|146301.1|146201.1|55
1743066300000|2025-03-27 09:05:00|146314|146214|146315.5|146215.5|146323|146223|146310.5|146210.5|87
1743066600000|2025-03-27 09:10:00|146316.1|146216.1|146302|146202|146317.1|146217.1|146300.5|146200.5|121
1743066900000|2025-03-27 09:15:00|146307.5|146207.5|146301.9|146201.9|146315|146215|146295|146195|108
1743067200000|2025-03-27 09:20:00|146303|146203|146300|146200|146317.6|146217.6|146299.5|146199.5|115
1743067500000|2025-03-27 09:25:00|146301.5|146201.5|146345|146245|146348.5|146248.5|146299.5|146199.5|48
1743067800000|2025-03-27 09:30:00|146343.5|146243.5|146363|146263|146369|146269|146338|146238|56
1743068100000|2025-03-27 09:35:00|146363.5|146263.5|146376.5|146276.5|146378|146278|146361.5|146261.5|41
1743068400000|2025-03-27 09:40:00|146377|146277|146375|146275|146380|146280|146371.5|146271.5|31
1743068700000|2025-03-27 09:45:00|146375.5|146275.5|146367|146267|146375.5|146275.5|146366.5|146266.5|19
1743069000000|2025-03-27 09:50:00|146366.5|146266.5|146381.5|146281.5|146382|146282|146366.5|146266.5|24
1743069300000|2025-03-27 09:55:00|146382|146282|146363.5|146263.5|146382|146282|146358|146258|31
1743069600000|2025-03-27 10:00:00|146363.1|146263.1|146322.5|146222.5|146363.5|146263.5|146320|146220|52
1743069900000|2025-03-27 10:05:00|146322|146222|146311.5|146211.5|146322.5|146222.5|146296.5|146196.5|45
1743070200000|2025-03-27 10:10:00|146310.5|146210.5|146316|146216|146330|146230|146309.5|146209.5|45
1743070500000|2025-03-27 10:15:00|146318|146218|146313.2|146213.2|146331.5|146231.5|146313.1|146213.1|58
1743070800000|2025-03-27 10:20:00|146313.3|146213.3|146275|146175|146313.3|146213.3|146271|146171|131
1743071100000|2025-03-27 10:25:00|146275.5|146175.5|146275.5|146175.5|146326.5|146180.5|146260.1|146126.5|70
1743071400000|2025-03-27 10:30:00|146274.5|146174.5|146277.1|146177.1|146277.1|146177.1|146274.1|146174.1|34
1743071700000|2025-03-27 10:35:00|146279.1|146179.1|146291.5|146191.5|146298.5|146198.5|146264.9|146164.9|48
1743072000000|2025-03-27 10:40:00|146291|146191|146293.5|146193.5|146293.5|146193.5|146291|146191|24
1743072300000|2025-03-27 10:45:00|146291.5|146191.5|146280|146180|146293.5|146193.5|146280|146180|23
1743072600000|2025-03-27 10:50:00|146287|146187|146293|146193|146294.5|146194.5|146287|146187|42
1743072900000|2025-03-27 10:55:00|146293.5|146193.5|146311.7|146211.7|146312.8|146212.8|146293|146193|73
1743073200000|2025-03-27 11:00:00|146309.5|146209.5|146293.5|146193.5|146309.5|146209.5|146283.5|146183.5|70
1743073500000|2025-03-27 11:05:00|146290|146190|146233|146133|146290|146190|146228|146128|127
1743073800000|2025-03-27 11:10:00|146233.5|146133.5|146227.5|146127.5|146233.5|146133.5|146209.5|146109.5|56
1743074100000|2025-03-27 11:15:00|146229|146129|146260|146160|146271.5|146171.5|146227.5|146127.5|123
1743074400000|2025-03-27 11:20:00|146263.5|146163.5|146258.5|146158.5|146268|146168|146254|146154|84
1743074700000|2025-03-27 11:25:00|146259|146159|146247|146147|146274|146174|146245|146145|64
1743075000000|2025-03-27 11:30:00|146246|146146|146253|146153|146253.5|146153.5|146243.5|146143.5|33
1743075300000|2025-03-27 11:35:00|146252.5|146152.5|146263|146163|146266.8|146166.8|146250.5|146150.5|17
1743075600000|2025-03-27 11:40:00|146263.5|146163.5|146307.5|146207.5|146312.5|146212.5|146263.5|146163.5|80
1743075900000|2025-03-27 11:45:00|146308|146208|146296|146196|146312.5|146212.5|146287.5|146187.5|60
1743076200000|2025-03-27 11:50:00|146295.5|146195.5|146305.5|146205.5|146311|146211|146290.5|146190.5|98
1743076500000|2025-03-27 11:55:00|146305|146205|146311.5|146211.5|146312.5|146212.5|146301|146201|99
1743076800000|2025-03-27 12:00:00|146312.5|146212.5|146308.5|146208.5|146312.5|146212.5|146300|146200|89
1743077100000|2025-03-27 12:05:00|146308|146208|146307|146207|146315|146215|146300.5|146200.5|100
1743077400000|2025-03-27 12:10:00|146313.5|146213.5|146290|146190|146340|146240|146289.5|146189.5|49
1743077700000|2025-03-27 12:15:00|146291.5|146191.5|146289|146189|146301.2|146201.2|146285|146185|41
1743078000000|2025-03-27 12:20:00|146289.1|146189.1|146286|146186|146295.1|146195.1|146284.9|146184.9|41
1743078300000|2025-03-27 12:25:00|146300.1|146200.1|146414.4|146054.4|146424.9|146200.1|146287|146054.4|46
1743078600000|2025-03-27 12:30:00|146415.7|146055.7|146285|146185|146425.1|146185.1|146240.4|146055.7|98
1743078900000|2025-03-27 12:35:00|146282.5|146182.5|146269|146169|146282.5|146182.5|146255|146155|50
1743079200000|2025-03-27 12:40:00|146268|146168|146270|146170|146273.5|146173.5|146265|146165|13
1743079500000|2025-03-27 12:45:00|146273.5|146173.5|146296.5|146196.5|146308.5|146208.5|146269.5|146169.5|32
1743079800000|2025-03-27 12:50:00|146297|146197|146355.1|146255.1|146355.1|146255.1|146293.5|146193.5|62
1743080100000|2025-03-27 12:55:00|146355.7|146255.7|146356.5|146256.5|146367.1|146267.1|146354.5|146254.5|86
1743080400000|2025-03-27 13:00:00|146371.8|146271.8|146350|146250|146373.5|146273.5|146348.5|146248.5|57
1743080700000|2025-03-27 13:05:00|146349.5|146249.5|146318.5|146218.5|146349.5|146249.5|146317.5|146217.5|99
1743081000000|2025-03-27 13:10:00|146318|146218|146380|146280|146380|146280|146316.5|146216.5|71
1743081300000|2025-03-27 13:15:00|146379.5|146279.5|146385|146285|146385|146285|146375|146275|50
1743081600000|2025-03-27 13:20:00|146389.5|146289.5|146440|146340|146447.5|146347.5|146389.5|146289.5|119
1743081900000|2025-03-27 13:25:00|146442.5|146342.5|146445|146345|146470.5|146370.5|146439.5|146339.5|72
1743082200000|2025-03-27 13:30:00|146448.5|146348.5|146446.5|146346.5|146450.5|146350.5|146419|146319|94
1743082500000|2025-03-27 13:35:00|146447|146347|146408.5|146308.5|146447|146347|146405|146305|85
1743082800000|2025-03-27 13:40:00|146408|146308|146401.4|146301.4|146427|146327|146384.9|146284.9|73
1743083100000|2025-03-27 13:45:00|146401.8|146301.8|146399.5|146299.5|146421.8|146321.8|146389.2|146289.2|88
1743083400000|2025-03-27 13:50:00|146400|146300|146418.2|146318.2|146430|146330|146400|146300|140
1743083700000|2025-03-27 13:55:00|146418.3|146318.3|146430.4|146330.4|146439.5|146339.5|146410.9|146310.9|114
1743084000000|2025-03-27 14:00:00|146437|146337|146416.5|146316.5|146438|146338|146392.5|146292.5|116
1743084300000|2025-03-27 14:05:00|146415|146315|146470|146370|146470|146370|146413|146313|63
1743084600000|2025-03-27 14:10:00|146471.5|146371.5|146485.3|146385.3|146515|146415|146471.5|146371.5|87
1743084900000|2025-03-27 14:15:00|146485|146385|146499.4|146399.4|146526.5|146426.5|146485|146385|72
1743085200000|2025-03-27 14:20:00|146501.2|146401.2|146514.2|146414.2|146525|146425|146500|146400|83
1743085500000|2025-03-27 14:25:00|146515|146415|146517|146417|146519.5|146419.5|146510|146410|40
1743085800000|2025-03-27 14:30:00|146518|146418|146514|146414|146520|146420|146498.5|146398.5|27
1743086100000|2025-03-27 14:35:00|146514.5|146414.5|146490|146390|146521.5|146421.5|146490|146390|82
1743086400000|2025-03-27 14:40:00|146493|146393|146511|146411|146513.7|146413.7|146487|146387|153
1743086700000|2025-03-27 14:45:00|146512.5|146412.5|146501.5|146401.5|146513.5|146413.5|146485|146385|70
1743087000000|2025-03-27 14:50:00|146500.5|146400.5|146507.5|146407.5|146511|146411|146495|146395|104
1743087300000|2025-03-27 14:55:00|146508|146408|146504.9|146404.9|146511.5|146411.5|146499.2|146399.2|136
1743087600000|2025-03-27 15:00:00|146504.7|146404.7|146518.9|146418.9|146520.3|146420.3|146500.5|146400.5|93
1743087900000|2025-03-27 15:05:00|146518.4|146418.4|146518.1|146418.1|146525.5|146425.5|146500.8|146400.8|87
1743088200000|2025-03-27 15:10:00|146519.5|146419.5|146508.5|146408.5|146520.1|146420.1|146478.1|146378.1|98
1743088500000|2025-03-27 15:15:00|146509.5|146409.5|146480.1|146380.1|146509.5|146409.5|146475.1|146375.1|25
1743088800000|2025-03-27 15:20:00|146480|146380|146489.5|146389.5|146490|146390|146480|146380|35
1743089100000|2025-03-27 15:25:00|146490|146390|146445|146345|146490|146390|146445|146345|35
1743089400000|2025-03-27 15:30:00|146432.5|146332.5|146370|146170|146440|146340|146368|146170|80
1743089700000|2025-03-27 15:35:00|146345.5|146145.5|146304|146104|146345.5|146145.5|146298|146098|120
1743090000000|2025-03-27 15:40:00|146305|146105|146270|146070|146305|146105|146185.5|145985.5|169
1743090300000|2025-03-27 15:45:00|146282.5|146082.5|146170.1|146070.1|146282.5|146120.1|146170.1|146070|46
1743090600000|2025-03-27 15:50:00|146175.1|146075.1|146272.5|146172.5|146295|146195|146175.1|146075.1|227
1743090900000|2025-03-27 15:55:00|146272.1|146172.1|146243.1|146143.1|146289.1|146189.1|146239.5|146139.5|225
1743091200000|2025-03-27 16:00:00|146238.5|146138.5|146176.1|146076.1|146267.5|146167.5|146170.1|146070.1|163
1743091500000|2025-03-27 16:05:00|146175.5|146075.5|146216.7|146116.7|146225.3|146125.3|146175.5|146075.5|63
1743091800000|2025-03-27 16:10:00|146216.1|146116.1|146180.2|146080.2|146216.5|146116.5|146168.6|146068.6|104
1743092100000|2025-03-27 16:15:00|146178.8|146078.8|146123.5|146023.5|146191.1|146091.1|146123.1|146023.1|71
1743092400000|2025-03-27 16:20:00|146124.1|146024.1|146185|146085|146190.1|146090.1|146123.5|146023.5|94
1743092700000|2025-03-27 16:25:00|146186.5|146086.5|146186.5|146086.5|146197.3|146097.3|146181.5|146081.5|80
1743093000000|2025-03-27 16:30:00|146236.5|146036.5|146255|146055|146291.2|146091.2|146233.5|146033.5|94
1743093300000|2025-03-27 16:35:00|146253.5|146053.5|146258|146058|146281|146081|146242|146042|131
1743093600000|2025-03-27 16:40:00|146258.5|146058.5|146263.2|146063.2|146281|146081|146258.5|146058.5|100
1743093900000|2025-03-27 16:45:00|146264.2|146064.2|146263|146063|146268|146068|146244|146044|97
1743094200000|2025-03-27 16:50:00|146265|146065|146326.5|146126.5|146335|146135|146265|146065|64
1743094500000|2025-03-27 16:55:00|146325|146125|146323.8|146123.8|146335|146135|146320|146120|19
1743094800000|2025-03-27 17:00:00|146323.5|146123.5|146324.5|146124.5|146325|146125|146323|146123|19
1743095100000|2025-03-27 17:05:00|146305.2|146105.2|146318.7|146118.7|146320.2|146120.2|146305.2|146105.2|91
1743095400000|2025-03-27 17:10:00|146318.6|146118.6|146302.1|146102.1|146320|146120|146285|146085|75
1743095700000|2025-03-27 17:15:00|146301|146101|146285|146085|146305|146105|146285|146085|46
1743096000000|2025-03-27 17:20:00|146291.3|146091.3|146300|146100|146302.2|146102.2|146291.3|146091.3|62
1743096300000|2025-03-27 17:25:00|146301.2|146101.2|146325|146125|146330|146130|146300|146100|74
1743096600000|2025-03-27 17:30:00|146325.5|146125.5|146324.5|146124.5|146340|146140|146324.5|146124.5|19
1743096900000|2025-03-27 17:35:00|146325|146125|146330.1|146130.1|146340.1|146140.1|146325|146125|8
1743097200000|2025-03-27 17:40:00|146330.5|146130.5|146330.1|146130.1|146330.5|146130.5|146326.1|146126.1|10
1743097500000|2025-03-27 17:45:00|146329.5|146129.5|146330.1|146130.1|146330.1|146130.1|146320.5|146120.5|26
1743097800000|2025-03-27 17:50:00|146330.5|146130.5|146360.1|146160.1|146370.1|146170.1|146330.1|146130.1|22
1743098100000|2025-03-27 17:55:00|146361.5|146161.5|146385|146285|146420.1|146291.2|146360.1|146160.1|54
1743098400000|2025-03-27 18:00:00|146385.5|146285.5|146342.6|146242.6|146385.5|146285.5|146339.5|146239.5|28
1743098700000|2025-03-27 18:05:00|146339|146239|146334|146234|146339|146239|146331.5|146231.5|36
1743099000000|2025-03-27 18:10:00|146336.5|146236.5|146295|146195|146336.5|146236.5|146289.5|146189.5|31
1743099300000|2025-03-27 18:15:00|146295.5|146195.5|146295|146195|146301.2|146201.2|146295|146195|11
1743099600000|2025-03-27 18:20:00|146296|146196|146330.7|146230.7|146332.1|146232.1|146295|146195|53
1743099900000|2025-03-27 18:25:00|146325.5|146225.5|146325|146225|146332.1|146232.1|146325|146225|26
1743100200000|2025-03-27 18:30:00|146318.8|146218.8|146301.2|146201.2|146318.8|146218.8|146285|146185|9
1743100500000|2025-03-27 18:35:00|146300.3|146200.3|146302.2|146202.2|146303.2|146203.2|146298.8|146198.8|6
1743100800000|2025-03-27 18:40:00|146298.8|146198.8|146295|146195|146301.2|146201.2|146295|146195|10
1743101100000|2025-03-27 18:45:00|146301.2|146201.2|146311.3|146211.3|146311.3|146211.3|146301.2|146201.2|3
1743101400000|2025-03-27 18:50:00|146361.3|146161.3|146370.5|146170.5|146370.5|146170.5|146358.9|146158.9|14
1743101700000|2025-03-27 18:55:00|146368.9|146168.9|146300.7|146200.7|146371.5|146227.3|146300.7|146168.9|13
1743102000000|2025-03-27 19:00:00|146300.8|146200.8|146304.6|146204.6|146304.7|146204.7|146300.6|146200.6|31
1743102300000|2025-03-27 19:05:00|146305|146205|146300.9|146200.9|146305|146205|146300.9|146200.9|16
1743102600000|2025-03-27 19:10:00|146301|146201|146295.6|146195.6|146301.1|146201.1|146290.6|146190.6|22
1743102900000|2025-03-27 19:15:00|146296|146196|146324.7|146224.7|146326.5|146226.5|146295.6|146195.6|32
1743103200000|2025-03-27 19:20:00|146327.1|146227.1|146371.8|146171.8|146371.8|146227.1|146320.8|146171.8|29
1743103500000|2025-03-27 19:25:00|146372|146172|146389.7|146189.7|146391.4|146191.4|146369.8|146169.8|57
1743103800000|2025-03-27 19:30:00|146391.2|146191.2|146401.3|146201.3|146402.2|146202.2|146391.2|146191.2|12
1743105000000|2025-03-27 19:50:00|146401.4|146201.4|146408|146208|146408|146208|146401.4|146201.4|6
1743105300000|2025-03-27 19:55:00|146408.2|146208.2|146412.2|146212.2|146412.2|146212.2|146408.2|146208.2|5
1743123600000|2025-03-28 01:00:00|146335|146235|146369.3|146269.3|146396|146296|146317|146217|255
1743123900000|2025-03-28 01:05:00|146370|146270|146387.2|146287.2|146415|146315|146364|146264|224
1743124200000|2025-03-28 01:10:00|146388|146288|146306.5|146206.5|146388.1|146288.1|146293.5|146193.5|256
1743124500000|2025-03-28 01:15:00|146309.5|146209.5|146318.5|146218.5|146341|146241|146280|146180|245
1743124800000|2025-03-28 01:20:00|146319|146219|146383.5|146283.5|146385|146285|146314|146214|235
1743125100000|2025-03-28 01:25:00|146384|146284|146405|146305|146410|146310|146370.5|146270.5|221
1743125400000|2025-03-28 01:30:00|146404|146304|146391.5|146291.5|146435|146335|146370|146270|353
1743125700000|2025-03-28 01:35:00|146391|146291|146393|146293|146407|146307|146358.5|146258.5|313
1743126000000|2025-03-28 01:40:00|146393.5|146293.5|146394|146294|146418.9|146318.9|146390.5|146290.5|218
1743126300000|2025-03-28 01:45:00|146397|146297|146383.3|146283.3|146405|146305|146372.5|146272.5|235
1743126600000|2025-03-28 01:50:00|146381.5|146281.5|146410.6|146310.6|146417.7|146317.7|146380|146280|224
1743126900000|2025-03-28 01:55:00|146411.1|146311.1|146408.3|146308.3|146445.5|146345.5|146401.5|146301.5|289
1743127200000|2025-03-28 02:00:00|146408.7|146308.7|146431.5|146331.5|146433.5|146333.5|146381.5|146281.5|272
1743127500000|2025-03-28 02:05:00|146432|146332|146424.5|146324.5|146449.5|146349.5|146418.5|146318.5|270
1743127800000|2025-03-28 02:10:00|146428|146328|146422|146322|146433|146333|146401.5|146301.5|159
1743128100000|2025-03-28 02:15:00|146425.5|146325.5|146395|146295|146440|146340|146392|146292|125
1743128400000|2025-03-28 02:20:00|146401.5|146301.5|146412.5|146312.5|146412.5|146312.5|146392|146292|140
1743128700000|2025-03-28 02:25:00|146411.5|146311.5|146461.1|146361.1|146462.2|146362.2|146410|146310|120
1743129000000|2025-03-28 02:30:00|146458.8|146358.8|146453|146353|146461.5|146361.5|146435.1|146335.1|168
1743129300000|2025-03-28 02:35:00|146453.5|146353.5|146415|146315|146455.5|146355.5|146414.5|146314.5|232
1743129600000|2025-03-28 02:40:00|146415.5|146315.5|146412.5|146312.5|146425|146325|146409|146309|166
1743129900000|2025-03-28 02:45:00|146412.4|146312.4|146445|146345|146445|146345|146412.4|146312.4|173
1743130200000|2025-03-28 02:50:00|146443|146343|146493|146393|146493|146393|146443|146343|170
1743130500000|2025-03-28 02:55:00|146492.5|146392.5|146483.6|146383.6|146518.5|146418.5|146483|146383|206
1743130800000|2025-03-28 03:00:00|146478.9|146378.9|146463.3|146363.3|146478.9|146378.9|146444.4|146344.4|174
1743131100000|2025-03-28 03:05:00|146463.4|146363.4|146466.5|146366.5|146475|146375|146463|146363|37
1743131400000|2025-03-28 03:10:00|146468.5|146368.5|146498.5|146398.5|146500.5|146400.5|146448.5|146348.5|59
1743131700000|2025-03-28 03:15:00|146496.5|146396.5|146495|146395|146523|146423|146486.5|146386.5|137
1743132000000|2025-03-28 03:20:00|146501|146401|146505|146405|146525|146425|146497|146397|81
1743132300000|2025-03-28 03:25:00|146507|146407|146551.8|146451.8|146557|146457|146497|146397|157
1743132600000|2025-03-28 03:30:00|146552.3|146452.3|146542.5|146442.5|146582.1|146482.1|146539.5|146439.5|125
1743132900000|2025-03-28 03:35:00|146542|146442|146518|146418|146542.5|146442.5|146511.5|146411.5|105
1743133200000|2025-03-28 03:40:00|146518.5|146418.5|146535|146435|146543.5|146443.5|146517|146417|75
1743133500000|2025-03-28 03:45:00|146534.5|146434.5|146533|146433|146538.5|146438.5|146525|146425|69
1743133800000|2025-03-28 03:50:00|146535|146435|146505.5|146405.5|146535|146435|146496|146396|100
1743134100000|2025-03-28 03:55:00|146504.5|146404.5|146499.5|146399.5|146514.5|146414.5|146485|146385|124
1743134400000|2025-03-28 04:00:00|146500|146400|146513|146413|146527|146427|146500|146400|190
1743134700000|2025-03-28 04:05:00|146513.5|146413.5|146522.5|146422.5|146539.9|146439.9|146507|146407|151
1743135000000|2025-03-28 04:10:00|146521|146421|146548.2|146448.2|146561|146461|146520.5|146420.5|85
1743135300000|2025-03-28 04:15:00|146548.1|146448.1|146541.1|146441.1|146561.5|146461.5|146540.9|146440.9|103
1743135600000|2025-03-28 04:20:00|146540.9|146440.9|146555.1|146455.1|146557.5|146457.5|146536.5|146436.5|156
1743135900000|2025-03-28 04:25:00|146554|146454|146534.5|146434.5|146561|146461|146528|146428|122
1743136200000|2025-03-28 04:30:00|146533.5|146433.5|146535|146435|146539.2|146439.2|146525|146425|85
1743136500000|2025-03-28 04:35:00|146533|146433|146537|146437|146540|146440|146529|146429|79
1743136800000|2025-03-28 04:40:00|146533|146433|146523|146423|146533|146433|146504|146404|121
1743137100000|2025-03-28 04:45:00|146523.5|146423.5|146525.5|146425.5|146536.5|146436.5|146517|146417|89
1743137400000|2025-03-28 04:50:00|146532|146432|146550.5|146450.5|146562|146462|146520.8|146420.8|82
1743137700000|2025-03-28 04:55:00|146551.5|146451.5|146501.5|146401.5|146553|146453|146494.5|146394.5|126
1743138000000|2025-03-28 05:00:00|146500|146400|146484|146384|146515|146415|146473|146373|192
1743138300000|2025-03-28 05:05:00|146484.5|146384.5|146493|146393|146502|146402|146478|146378|113
1743138600000|2025-03-28 05:10:00|146492.5|146392.5|146511.5|146411.5|146522.5|146422.5|146492|146392|162
1743138900000|2025-03-28 05:15:00|146512|146412|146515.5|146415.5|146523|146423|146511|146411|166
1743139200000|2025-03-28 05:20:00|146516|146416|146561|146461|146580|146480|146510.8|146410.8|204
1743139500000|2025-03-28 05:25:00|146560|146460|146533.5|146433.5|146560|146460|146528.5|146428.5|118
1743139800000|2025-03-28 05:30:00|146533|146433|146515|146415|146554.5|146454.5|146508.8|146408.8|190
1743140100000|2025-03-28 05:35:00|146508.5|146408.5|146515|146415|146533|146433|146508.5|146408.5|99
1743140400000|2025-03-28 05:40:00|146515.5|146415.5|146541|146441|146553.5|146453.5|146511.1|146411.1|148
1743140700000|2025-03-28 05:45:00|146545|146445|146540.5|146440.5|146553.5|146453.5|146530.5|146430.5|118
1743141000000|2025-03-28 05:50:00|146540.1|146440.1|146541|146441|146541.5|146441.5|146529|146429|72
1743141300000|2025-03-28 05:55:00|146538.5|146438.5|146520.6|146420.6|146538.5|146438.5|146481|146381|237
1743141600000|2025-03-28 06:00:00|146521.1|146421.1|146513.5|146413.5|146521.1|146421.1|146479.6|146379.6|208
1743141900000|2025-03-28 06:05:00|146515|146415|146505|146405|146522.5|146422.5|146496.5|146396.5|74
1743142200000|2025-03-28 06:10:00|146503.5|146403.5|146518.5|146418.5|146522|146422|146498|146398|103
1743142500000|2025-03-28 06:15:00|146518|146418|146494.5|146394.5|146540|146440|146473.5|146373.5|188
1743142800000|2025-03-28 06:20:00|146494|146394|146505|146405|146515|146415|146480.1|146380.1|142
1743143100000|2025-03-28 06:25:00|146504.5|146404.5|146459.5|146359.5|146509|146409|146441.5|146341.5|138
1743143400000|2025-03-28 06:30:00|146455|146355|146460.1|146360.1|146472.1|146372.1|146449.5|146349.5|119
1743143700000|2025-03-28 06:35:00|146459|146359|146471.5|146371.5|146473.5|146373.5|146453|146353|34
1743144000000|2025-03-28 06:40:00|146472|146372|146461.5|146361.5|146472.5|146372.5|146461.1|146361.1|107
1743144300000|2025-03-28 06:45:00|146460.1|146360.1|146455.5|146355.5|146460.1|146360.1|146443.5|146343.5|100
1743144600000|2025-03-28 06:50:00|146455.1|146355.1|146448.5|146348.5|146473.6|146373.6|146440|146340|96
1743144900000|2025-03-28 06:55:00|146449.9|146349.9|146453.6|146353.6|146453.6|146353.6|146447.1|146347.1|48
1743145200000|2025-03-28 07:00:00|146447.1|146347.1|146447.6|146347.6|146450.6|146350.6|146426.4|146326.4|98
1743145500000|2025-03-28 07:05:00|146445.5|146345.5|146471.5|146371.5|146484.6|146384.6|146438.5|146338.5|119
1743145800000|2025-03-28 07:10:00|146472.1|146372.1|146448.9|146348.9|146488.5|146388.5|146446.1|146346.1|95
1743146100000|2025-03-28 07:15:00|146447|146347|146425.1|146325.1|146453.6|146353.6|146422.1|146322.1|134
1743146400000|2025-03-28 07:20:00|146420.1|146320.1|146381.5|146281.5|146420.1|146320.1|146380|146280|44
1743146700000|2025-03-28 07:25:00|146382.1|146282.1|146347.5|146247.5|146382.1|146282.1|146342|146242|81
1743147000000|2025-03-28 07:30:00|146348.6|146248.6|146318|146218|146348.6|146248.6|146278|146128|91
1743147300000|2025-03-28 07:35:00|146312.4|146212.4|146325.1|146225.1|146326.1|146226.1|146295.1|146195.1|66
1743147600000|2025-03-28 07:40:00|146324.5|146224.5|146321.5|146221.5|146335.5|146235.5|146306.5|146206.5|68
1743147900000|2025-03-28 07:45:00|146335|146235|146336.5|146236.5|146338.5|146238.5|146313.5|146213.5|45
1743148200000|2025-03-28 07:50:00|146335.1|146235.1|146321.5|146221.5|146355|146255|146321.5|146221.5|46
1743148500000|2025-03-28 07:55:00|146326.5|146226.5|146327.5|146227.5|146348.5|146248.5|146313|146213|73
1743148800000|2025-03-28 08:00:00|146327|146227|146298|146198|146329.4|146229.4|146286.5|146186.5|75
1743149100000|2025-03-28 08:05:00|146296.5|146196.5|146335|146235|146335|146235|146295|146195|41
1743149400000|2025-03-28 08:10:00|146340.1|146240.1|146368.6|146268.6|146383.5|146283.5|146340.1|146240.1|40
1743149700000|2025-03-28 08:15:00|146363.5|146263.5|146370.1|146270.1|146390.6|146290.6|146358|146258|54
1743150000000|2025-03-28 08:20:00|146370|146270|146380.1|146280.1|146394.5|146294.5|146362.9|146262.9|88
1743150300000|2025-03-28 08:25:00|146375.1|146275.1|146387.6|146287.6|146388.6|146288.6|146326|146226|91
1743150600000|2025-03-28 08:30:00|146404.5|146304.5|146412.5|146312.5|146428.1|146328.1|146404.5|146304.5|72
1743150900000|2025-03-28 08:35:00|146413.1|146313.1|146384.5|146284.5|146415.1|146315.1|146378.5|146278.5|89
1743151200000|2025-03-28 08:40:00|146385.5|146285.5|146395.5|146295.5|146418|146318|146376.5|146276.5|121
1743151500000|2025-03-28 08:45:00|146396.1|146296.1|146397|146297|146400.5|146300.5|146393.5|146293.5|128
1743151800000|2025-03-28 08:50:00|146395.5|146295.5|146405|146305|146405|146305|146395.5|146295.5|41
1743152100000|2025-03-28 08:55:00|146402.5|146302.5|146487|146387|146503.5|146403.5|146386.5|146286.5|107
1743152400000|2025-03-28 09:00:00|146481.5|146381.5|146475|146375|146481.5|146381.5|146452|146352|78
1743152700000|2025-03-28 09:05:00|146484|146384|146489.5|146389.5|146489.5|146389.5|146476.5|146376.5|34
1743153000000|2025-03-28 09:10:00|146490|146390|146528.5|146428.5|146539|146439|146490|146390|180
1743153300000|2025-03-28 09:15:00|146527|146427|146567.5|146467.5|146573|146473|146523.5|146423.5|95
1743153600000|2025-03-28 09:20:00|146566.5|146466.5|146665|146565|146667.5|146567.5|146559.8|146459.8|197
1743153900000|2025-03-28 09:25:00|146685|146585|146759.5|146659.5|146771.7|146671.7|146685|146585|118
1743154200000|2025-03-28 09:30:00|146760.5|146660.5|146669.5|146569.5|146763.5|146663.5|146669.5|146569.5|111
1743154500000|2025-03-28 09:35:00|146670|146570|146668|146568|146673|146573|146666.5|146566.5|52
1743154800000|2025-03-28 09:40:00|146668.5|146568.5|146670.5|146570.5|146671.5|146571.5|146664|146564|112
1743155100000|2025-03-28 09:45:00|146671.5|146571.5|146671|146571|146673.5|146573.5|146655|146555|110
1743155400000|2025-03-28 09:50:00|146668.5|146568.5|146670|146570|146671|146571|146657|146557|49
1743155700000|2025-03-28 09:55:00|146670.5|146570.5|146662.1|146562.1|146670.5|146570.5|146655.1|146555.1|54
1743156000000|2025-03-28 10:00:00|146669.5|146569.5|146683.1|146583.1|146683.1|146583.1|146648.1|146548.1|32
1743156300000|2025-03-28 10:05:00|146682.1|146582.1|146714.5|146514.5|146781.5|146630.5|146681.1|146511.1|87
1743156600000|2025-03-28 10:10:00|146711.1|146511.1|146620.1|146520.1|146718.1|146558|146605.1|146505.1|78
1743156900000|2025-03-28 10:15:00|146619.5|146519.5|146646.6|146446.6|146646.6|146535.5|146587.9|146446.6|69
1743157200000|2025-03-28 10:20:00|146595.1|146495.1|146594|146494|146618.5|146518.5|146579.5|146479.5|150
1743157500000|2025-03-28 10:25:00|146595|146495|146574|146474|146602|146502|146570|146470|89
1743157800000|2025-03-28 10:30:00|146573.5|146473.5|146588.5|146488.5|146607|146507|146570|146470|72
1743158100000|2025-03-28 10:35:00|146584.5|146484.5|146583|146483|146603|146503|146581.5|146481.5|41
1743158400000|2025-03-28 10:40:00|146582|146482|146552|146452|146583|146483|146550|146450|24
1743158700000|2025-03-28 10:45:00|146551.5|146451.5|146564.3|146464.3|146579.7|146479.7|146544|146444|126
1743159000000|2025-03-28 10:50:00|146552.9|146452.9|146565.5|146465.5|146567.5|146467.5|146539.9|146439.9|51
1743159300000|2025-03-28 10:55:00|146566.1|146466.1|146614.5|146514.5|146619.5|146519.5|146566.1|146466.1|49
1743159600000|2025-03-28 11:00:00|146625.5|146525.5|146634|146534|146635.1|146535.1|146612.5|146512.5|93
1743159900000|2025-03-28 11:05:00|146635|146535|146601.5|146501.5|146635|146535|146601.5|146501.5|70
1743160200000|2025-03-28 11:10:00|146601.8|146501.8|146633|146533|146635|146535|146601.8|146501.8|61
1743160500000|2025-03-28 11:15:00|146632.5|146532.5|146633|146533|146634|146534|146628.5|146528.5|45
1743160800000|2025-03-28 11:20:00|146632.5|146532.5|146632.5|146532.5|146640|146540|146628.5|146528.5|96
1743161100000|2025-03-28 11:25:00|146633.5|146533.5|146630|146530|146682|146582|146629|146529|73
1743161400000|2025-03-28 11:30:00|146645.7|146545.7|146680.2|146580.2|146684.4|146584.4|146645.1|146545.1|108
1743161700000|2025-03-28 11:35:00|146679|146579|146508.3|146408.3|146681|146581|146507.1|146400.4|171
1743162000000|2025-03-28 11:40:00|146542.4|146342.4|146493.7|146393.7|146561.7|146412.9|146480.8|146342.4|85
1743162300000|2025-03-28 11:45:00|146479.6|146379.6|146588.7|146388.7|146594.7|146444.6|146467.5|146367.5|93
1743162600000|2025-03-28 11:50:00|146540|146440|146642|146542|146672.7|146548.5|146540|146395.4|170
1743162900000|2025-03-28 11:55:00|146640.5|146540.5|146643.5|146543.5|146643.5|146543.5|146629|146529|46
1743163200000|2025-03-28 12:00:00|146642|146542|146658.5|146558.5|146667.5|146567.5|146640.5|146540.5|60
1743163500000|2025-03-28 12:05:00|146660|146560|146629.5|146529.5|146672.5|146572.5|146629.5|146529.5|44
1743163800000|2025-03-28 12:10:00|146629|146529|146647|146547|146653.5|146553.5|146628.5|146528.5|46
1743164100000|2025-03-28 12:15:00|146645|146545|146645|146545|146648.5|146548.5|146645|146545|8
1743164400000|2025-03-28 12:20:00|146647|146547|146645|146545|146658.5|146558.5|146643.5|146543.5|46
1743164700000|2025-03-28 12:25:00|146644.5|146544.5|146668|146568|146690.5|146590.5|146624.5|146524.5|131
1743165000000|2025-03-28 12:30:00|146718|146518|146595.5|146495.5|146735.6|146592.7|146571.4|146471.4|145
1743165300000|2025-03-28 12:35:00|146599.5|146499.5|146606.5|146506.5|146607|146507|146583.5|146483.5|78
1743165600000|2025-03-28 12:40:00|146607|146507|146606.5|146506.5|146628|146528|146600|146500|92
1743165900000|2025-03-28 12:45:00|146605.4|146505.4|146620.5|146520.5|146624.5|146524.5|146598.9|146498.9|84
1743166200000|2025-03-28 12:50:00|146619.4|146519.4|146610|146510|146621.5|146521.5|146589.6|146489.6|74
1743166500000|2025-03-28 12:55:00|146608|146508|146654.1|146554.1|146710.6|146555.1|146603.1|146491.4|126
1743166800000|2025-03-28 13:00:00|146653.1|146553.1|146661.8|146561.8|146702.2|146602.2|146653.1|146553.1|109
1743167100000|2025-03-28 13:05:00|146662.2|146562.2|146611.2|146411.2|146682|146582|146556.5|146378.8|160
1743167400000|2025-03-28 13:10:00|146614.2|146414.2|146633|146533|146662.5|146562.5|146571.4|146414.2|114
1743167700000|2025-03-28 13:15:00|146632.5|146532.5|146568.5|146468.5|146634|146534|146553.5|146453.5|52
1743168000000|2025-03-28 13:20:00|146565|146465|146529.4|146429.4|146565|146465|146500|146400|155
1743168300000|2025-03-28 13:25:00|146529.6|146429.6|146570|146470|146594.5|146494.5|146523.5|146423.5|167
1743168600000|2025-03-28 13:30:00|146570.5|146470.5|146593.5|146493.5|146593.5|146493.5|146570|146470|147
1743168900000|2025-03-28 13:35:00|146595|146495|146589.5|146489.5|146600|146500|146583.5|146483.5|64
1743169200000|2025-03-28 13:40:00|146589.2|146489.2|146555.5|146455.5|146605|146505|146553|146453|105
1743169500000|2025-03-28 13:45:00|146556|146456|146544|146444|146570|146470|146543.5|146443.5|119
1743169800000|2025-03-28 13:50:00|146543|146443|146476|146376|146543|146443|146456|146356|158
1743170100000|2025-03-28 13:55:00|146477.5|146377.5|146598.8|146398.8|146598.8|146456.5|146475.5|146375.5|101
1743170400000|2025-03-28 14:00:00|146601.2|146401.2|146492|146392|146601.2|146458.2|146485|146385|189
1743170700000|2025-03-28 14:05:00|146491|146391|146560|146460|146567.5|146467.5|146484|146384|171
1743171000000|2025-03-28 14:10:00|146562|146462|146585|146485|146587|146487|146562|146462|74
1743171300000|2025-03-28 14:15:00|146590|146490|146585|146485|146595|146495|146572.5|146472.5|53
1743171600000|2025-03-28 14:20:00|146580|146480|146575.5|146475.5|146585|146485|146560.5|146460.5|69
1743171900000|2025-03-28 14:25:00|146574|146474|146572.5|146472.5|146575.3|146475.3|146558|146458|139
1743172200000|2025-03-28 14:30:00|146574|146474|146541|146441|146575.5|146475.5|146540|146440|118
1743172500000|2025-03-28 14:35:00|146541.4|146441.4|146595|146495|146596.5|146496.5|146515|146415|120
1743172800000|2025-03-28 14:40:00|146594.5|146494.5|146581|146481|146596.5|146496.5|146562|146462|108
1743173100000|2025-03-28 14:45:00|146581.5|146481.5|146540|146440|146584|146484|146536.5|146436.5|62
1743173400000|2025-03-28 14:50:00|146539|146439|146557.5|146457.5|146560.5|146460.5|146515|146415|95
1743173700000|2025-03-28 14:55:00|146557|146457|146565|146465|146577|146477|146556.5|146456.5|136
1743174000000|2025-03-28 15:00:00|146564|146464|146515|146415|146610|146510|146515|146415|61
1743174300000|2025-03-28 15:05:00|146514.5|146414.5|146521.5|146421.5|146545|146445|146514.5|146414.5|40
1743174600000|2025-03-28 15:10:00|146519|146419|146496.5|146396.5|146519|146419|146450.1|146350.1|139
1743174900000|2025-03-28 15:15:00|146497|146397|146554.6|146454.6|146554.6|146454.6|146496.5|146396.5|78
1743175200000|2025-03-28 15:20:00|146554.4|146454.4|146565|146465|146570|146470|146533.3|146433.3|90
1743175500000|2025-03-28 15:25:00|146564|146464|146590|146490|146590|146490|146554.2|146454.2|73
1743175800000|2025-03-28 15:30:00|146586.2|146486.2|146587.5|146487.5|146587.5|146487.5|146571|146471|31
1743176100000|2025-03-28 15:35:00|146588|146488|146598.5|146498.5|146605|146505|146586|146486|96
1743176400000|2025-03-28 15:40:00|146599.5|146499.5|146606|146506|146610|146510|146590|146490|92
1743176700000|2025-03-28 15:45:00|146605.5|146505.5|146665|146565|146689|146589|146605|146505|98
1743177000000|2025-03-28 15:50:00|146660|146560|146730.5|146630.5|146730.5|146630.5|146660|146560|104
1743177300000|2025-03-28 15:55:00|146731|146631|146755|146655|146764.2|146664.2|146729.5|146629.5|80
1743177600000|2025-03-28 16:00:00|146754|146654|146700.1|146600.1|146754|146654|146700|146600|41
1743177900000|2025-03-28 16:05:00|146700|146600|146675.7|146575.7|146700|146600|146672.5|146572.5|20
1743178200000|2025-03-28 16:10:00|146676.1|146576.1|146726.5|146626.5|146728.5|146628.5|146676|146576|103
1743178500000|2025-03-28 16:15:00|146725.5|146625.5|146743.5|146643.5|146765|146665|146713|146613|132
1743178800000|2025-03-28 16:20:00|146744|146644|146747|146647|146747|146647|146690.1|146590.1|99
1743179100000|2025-03-28 16:25:00|146758|146658|146766|146666|146785|146685|146755|146655|49
1743179400000|2025-03-28 16:30:00|146766.5|146666.5|146770|146670|146770.5|146670.5|146755|146655|57
1743179700000|2025-03-28 16:35:00|146768|146668|146788|146688|146794.8|146694.8|146768|146668|47
1743180000000|2025-03-28 16:40:00|146787.5|146687.5|146796.5|146696.5|146796.5|146696.5|146773.5|146673.5|75
1743180300000|2025-03-28 16:45:00|146796|146696|146814|146714|146819.5|146719.5|146796|146696|111
1743180600000|2025-03-28 16:50:00|146815|146715|146840|146740|146840|146740|146809.4|146709.4|61
1743180900000|2025-03-28 16:55:00|146832.5|146732.5|146858.5|146758.5|146871.5|146771.5|146830|146730|43
1743181200000|2025-03-28 17:00:00|146858|146758|146840.9|146740.9|146864.5|146764.5|146837.1|146737.1|43
1743181500000|2025-03-28 17:05:00|146841.3|146741.3|146853.5|146753.5|146879.5|146779.5|146841.3|146741.3|41
1743181800000|2025-03-28 17:10:00|146854|146754|146857.1|146757.1|146866|146766|146853.5|146753.5|29
1743182100000|2025-03-28 17:15:00|146857.2|146757.2|146885|146785|146890|146790|146857.2|146757.2|72
1743182400000|2025-03-28 17:20:00|146881|146781|146855.5|146755.5|146894.2|146794.2|146854.1|146754.1|68
1743182700000|2025-03-28 17:25:00|146855.9|146755.9|146862|146762|146865.5|146765.5|146849.5|146749.5|83
1743183000000|2025-03-28 17:30:00|146862.5|146762.5|146853|146753|146878|146778|146839.3|146739.3|154
1743183300000|2025-03-28 17:35:00|146852|146752|146846.5|146746.5|146852|146752|146838.5|146738.5|84
1743183600000|2025-03-28 17:40:00|146842.5|146742.5|146840|146740|146846.5|146746.5|146831.5|146731.5|46
1743183900000|2025-03-28 17:45:00|146839.5|146739.5|146841.5|146741.5|146842|146742|146837.5|146737.5|44
1743184200000|2025-03-28 17:50:00|146841|146741|146850|146750|146850|146750|146830|146730|25
1743184500000|2025-03-28 17:55:00|146850.5|146750.5|146899|146699|146904.5|146752.5|146838|146699|46
1743184800000|2025-03-28 18:00:00|146898|146698|146891.2|146691.2|146898|146698|146886.3|146686.3|82
1743185100000|2025-03-28 18:05:00|146887.8|146687.8|146884|146684|146893|146693|146883.5|146683.5|64
1743185400000|2025-03-28 18:10:00|146885.5|146685.5|146851.2|146651.2|146889.7|146689.7|146850.3|146650.3|51
1743185700000|2025-03-28 18:15:00|146850.3|146650.3|146817.8|146717.8|146869|146719|146797.8|146650.3|37
1743186000000|2025-03-28 18:20:00|146818.4|146718.4|146831.3|146731.3|146831.3|146731.3|146814.5|146714.5|48
1743186300000|2025-03-28 18:25:00|146831|146731|146837.9|146737.9|146841.6|146741.6|146821.8|146721.8|83
1743186600000|2025-03-28 18:30:00|146831.8|146731.8|146819.7|146719.7|146844|146744|146798.9|146698.9|42
1743186900000|2025-03-28 18:35:00|146819|146719|146827|146727|146828.2|146728.2|146816|146716|33
1743187200000|2025-03-28 18:40:00|146828.6|146728.6|146845|146745|146865|146765|146828.6|146728.6|31
1743187500000|2025-03-28 18:45:00|146847|146747|146845|146745|146847|146747|146825|146725|12
1743187800000|2025-03-28 18:50:00|146838.9|146738.9|146845|146745|146850|146750|146838.9|146738.9|15
1743188100000|2025-03-28 18:55:00|146850|146750|146858.9|146758.9|146869|146769|146838.9|146738.9|26
1743188400000|2025-03-28 19:00:00|146865|146765|146830.3|146730.3|146865|146765|146828.9|146728.9|32
1743188700000|2025-03-28 19:05:00|146828.9|146728.9|146830.3|146730.3|146832.3|146732.3|146828.9|146728.9|5
1743189000000|2025-03-28 19:10:00|146828.9|146728.9|146830.3|146730.3|146835.5|146735.5|146828.9|146728.9|49
1743189300000|2025-03-28 19:15:00|146828.9|146728.9|146830.3|146730.3|146834|146734|146828.9|146728.9|82
1743189600000|2025-03-28 19:20:00|146830.9|146730.9|146805.9|146705.9|146832.4|146732.4|146803.7|146703.7|27
1743189900000|2025-03-28 19:25:00|146804.3|146704.3|146885.4|146685.4|146890|146704.3|146801.8|146648.8|46
1743190200000|2025-03-28 19:30:00|146886.2|146686.2|146916.2|146716.2|146916.2|146716.2|146878.8|146678.8|34
1743190500000|2025-03-28 19:35:00|146915.8|146715.8|146905.1|146705.1|146915.8|146715.8|146900.9|146700.9|17
1743190800000|2025-03-28 19:40:00|146905.9|146705.9|146925.2|146725.2|146930|146730|146904.9|146704.9|18
1743191100000|2025-03-28 19:45:00|146927.2|146727.2|146930|146730|146931.6|146731.6|146926.8|146726.8|17
1743191400000|2025-03-28 19:50:00|146928.8|146728.8|146908.8|146708.8|146928.8|146728.8|146908.8|146708.8|32
1743191700000|2025-03-28 19:55:00|146907.8|146707.8|146893.8|146693.8|146913|146713|146893.8|146693.8|12
1743379200000|2025-03-31 00:00:00|146992.2|146632.2|146818.5|146718.5|146992.2|146787.5|146802.5|146632.2|192
1743379500000|2025-03-31 00:05:00|146820|146720|146836|146736|146858|146758|146796|146696|300
1743379800000|2025-03-31 00:10:00|146839.5|146739.5|146963.5|146863.5|146984.1|146884.1|146794.5|146694.5|354
1743380100000|2025-03-31 00:15:00|146963|146863|146957.5|146857.5|146994|146894|146940.5|146840.5|330
1743380400000|2025-03-31 00:20:00|146957|146857|146989.4|146889.4|146989.6|146889.6|146913|146813|333
1743380700000|2025-03-31 00:25:00|146995.5|146895.5|146996|146896|147051.5|146951.5|146992|146892|328
1743381000000|2025-03-31 00:30:00|146995.5|146895.5|146958|146858|147015.5|146915.5|146953|146853|332
1743381300000|2025-03-31 00:35:00|146957.5|146857.5|146968.5|146868.5|146975|146875|146942|146842|300
1743381600000|2025-03-31 00:40:00|146968|146868|146906.5|146806.5|146981.5|146881.5|146898|146798|285
1743381900000|2025-03-31 00:45:00|146904.5|146804.5|146928.5|146828.5|146958.1|146858.1|146889.5|146789.5|173
1743382200000|2025-03-31 00:50:00|146928|146828|146932.2|146832.2|146955.5|146855.5|146927|146827|360
1743382500000|2025-03-31 00:55:00|146930.5|146830.5|146927.4|146827.4|146969.5|146869.5|146923.4|146823.4|269
1743382800000|2025-03-31 01:00:00|146923|146823|146724.1|146624.1|146923|146823|146705.1|146605.1|401
1743383100000|2025-03-31 01:05:00|146723.5|146623.5|146732.1|146632.1|146751.5|146651.5|146677.5|146577.5|384
1743383400000|2025-03-31 01:10:00|146731.5|146631.5|146752|146652|146760.5|146660.5|146679.5|146579.5|377
1743383700000|2025-03-31 01:15:00|146753|146653|146747.1|146647.1|146777|146677|146731.5|146631.5|226
1743384000000|2025-03-31 01:20:00|146746.3|146646.3|146759|146659|146770.1|146670.1|146729.5|146629.5|207
1743384300000|2025-03-31 01:25:00|146759.5|146659.5|146731.5|146631.5|146766.5|146666.5|146730.5|146630.5|166
1743384600000|2025-03-31 01:30:00|146726.5|146626.5|146693|146593|146734.5|146634.5|146673|146573|303
1743384900000|2025-03-31 01:35:00|146693.5|146593.5|146733|146633|146741|146641|146693|146593|302
1743385200000|2025-03-31 01:40:00|146733.5|146633.5|146745|146645|146757|146657|146721|146621|179
1743385500000|2025-03-31 01:45:00|146736|146636|146742|146642|146761.5|146661.5|146730.5|146630.5|417
1743385800000|2025-03-31 01:50:00|146741.5|146641.5|146795|146695|146805|146705|146741.5|146641.5|163
1743386100000|2025-03-31 01:55:00|146794.5|146694.5|146783.7|146683.7|146808|146708|146773.5|146673.5|179
1743386400000|2025-03-31 02:00:00|146782.7|146682.7|146824.5|146724.5|146841.9|146741.9|146781.3|146681.3|307
1743386700000|2025-03-31 02:05:00|146825.4|146725.4|146896.5|146796.5|146920|146820|146814|146714|218
1743387000000|2025-03-31 02:10:00|146900.5|146800.5|146870|146770|146933.5|146833.5|146858|146758|218
1743387300000|2025-03-31 02:15:00|146870.5|146770.5|146815.1|146715.1|146888.5|146788.5|146796|146696|251
1743387600000|2025-03-31 02:20:00|146815|146715|146802.5|146702.5|146822|146722|146777|146677|215
1743387900000|2025-03-31 02:25:00|146803.5|146703.5|146803.1|146703.1|146815|146715|146778.1|146678.1|285
1743388200000|2025-03-31 02:30:00|146804.5|146704.5|146774.1|146674.1|146806|146706|146762.2|146662.2|194
1743388500000|2025-03-31 02:35:00|146772.7|146672.7|146779.5|146679.5|146781|146681|146725|146625|192
1743388800000|2025-03-31 02:40:00|146779|146679|146819.6|146719.6|146836|146736|146773.5|146673.5|315
1743389100000|2025-03-31 02:45:00|146819.4|146719.4|146842.3|146742.3|146874.5|146774.5|146796.3|146696.3|223
1743389400000|2025-03-31 02:50:00|146844.9|146744.9|146848.5|146748.5|146848.5|146748.5|146823|146723|167
1743389700000|2025-03-31 02:55:00|146846.5|146746.5|146825|146725|146846.5|146746.5|146812.4|146712.4|134
1743390000000|2025-03-31 03:00:00|146823.7|146723.7|146832|146732|146837|146737|146812.5|146712.5|129
1743390300000|2025-03-31 03:05:00|146832.5|146732.5|146901|146801|146901.5|146801.5|146822.5|146722.5|208
1743390600000|2025-03-31 03:10:00|146900.1|146800.1|146942.5|146842.5|146951.3|146851.3|146899.1|146799.1|256
1743390900000|2025-03-31 03:15:00|146942.1|146842.1|146932.1|146832.1|146948.5|146848.5|146912.1|146812.1|232
1743391200000|2025-03-31 03:20:00|146931.5|146831.5|146934.5|146834.5|146964.1|146864.1|146920.5|146820.5|183
1743391500000|2025-03-31 03:25:00|146934.1|146834.1|146905.1|146805.1|146934.1|146834.1|146890.5|146790.5|136
1743391800000|2025-03-31 03:30:00|146903.5|146803.5|146944.5|146844.5|146951|146851|146903.5|146803.5|188
1743392100000|2025-03-31 03:35:00|146941|146841|146940.5|146840.5|146954.5|146854.5|146909.5|146809.5|165
1743392400000|2025-03-31 03:40:00|146936.1|146836.1|146960|146860|146972.5|146872.5|146936.1|146836.1|119
1743392700000|2025-03-31 03:45:00|146960.5|146860.5|147003|146903|147033.1|146933.1|146959|146859|242
1743393000000|2025-03-31 03:50:00|147003.5|146903.5|147012|146912|147030.5|146930.5|147003.5|146903.5|170
1743393300000|2025-03-31 03:55:00|147012.5|146912.5|147011.5|146911.5|147025.1|146925.1|147005.1|146905.1|129
1743393600000|2025-03-31 04:00:00|147006.5|146906.5|147005|146905|147010.8|146910.8|146995|146895|183
1743393900000|2025-03-31 04:05:00|147002|146902|146973.5|146873.5|147005.5|146905.5|146973.5|146873.5|252
1743394200000|2025-03-31 04:10:00|146978.5|146878.5|146955.5|146855.5|146980.5|146880.5|146928.5|146828.5|184
1743394500000|2025-03-31 04:15:00|146956|146856|146953.5|146853.5|146975|146875|146938.5|146838.5|256
1743394800000|2025-03-31 04:20:00|146954|146854|146965|146865|146965|146865|146948|146848|92
1743395100000|2025-03-31 04:25:00|146965.5|146865.5|146950|146850|146966|146866|146943.5|146843.5|119
1743395400000|2025-03-31 04:30:00|146950.5|146850.5|146908.2|146808.2|146950.5|146850.5|146871|146771|356
1743395700000|2025-03-31 04:35:00|146907.7|146807.7|146926.7|146826.7|146926.9|146826.9|146890|146790|310
1743396000000|2025-03-31 04:40:00|146926.9|146826.9|146915.7|146815.7|146932|146832|146911.5|146811.5|182
1743396300000|2025-03-31 04:45:00|146915.6|146815.6|146898.6|146798.6|146930.1|146830.1|146895|146795|223
1743396600000|2025-03-31 04:50:00|146898.5|146798.5|146906.5|146806.5|146911.5|146811.5|146890|146790|160
1743396900000|2025-03-31 04:55:00|146906.8|146806.8|146907.1|146807.1|146922.5|146822.5|146895.5|146795.5|118
1743397200000|2025-03-31 05:00:00|146909|146809|146925.2|146825.2|146938.6|146838.6|146900.5|146800.5|256
1743397500000|2025-03-31 05:05:00|146924.7|146824.7|146918.1|146818.1|146925.7|146825.7|146870.1|146770.1|186
1743397800000|2025-03-31 05:10:00|146915.1|146815.1|146915.5|146815.5|146918.5|146818.5|146888.1|146788.1|183
1743398100000|2025-03-31 05:15:00|146918.9|146818.9|146918.5|146818.5|146935.1|146835.1|146905.2|146805.2|183
1743398400000|2025-03-31 05:20:00|146915.5|146815.5|146922.1|146822.1|146925.1|146825.1|146911.5|146811.5|152
1743398700000|2025-03-31 05:25:00|146920.1|146820.1|146917.5|146817.5|146955.8|146855.8|146905.1|146805.1|208
1743399000000|2025-03-31 05:30:00|146922.1|146822.1|146941.5|146841.5|146952.1|146852.1|146913.7|146813.7|258
1743399300000|2025-03-31 05:35:00|146942|146842|146935.2|146835.2|146947|146847|146924.5|146824.5|277
1743399600000|2025-03-31 05:40:00|146938.6|146838.6|146937.5|146837.5|146948.5|146848.5|146928.2|146828.2|192
1743399900000|2025-03-31 05:45:00|146938|146838|146961.6|146861.6|146970.4|146870.4|146932.7|146832.7|252
1743400200000|2025-03-31 05:50:00|146961.5|146861.5|146957.7|146857.7|146985|146885|146954|146854|185
1743400500000|2025-03-31 05:55:00|146957.3|146857.3|146958.5|146858.5|146972|146872|146947.5|146847.5|218
1743400800000|2025-03-31 06:00:00|146957.5|146857.5|146924.5|146824.5|146957.5|146857.5|146924.5|146824.5|346
1743401100000|2025-03-31 06:05:00|146921.5|146821.5|146936|146836|146940.5|146840.5|146885|146785|314
1743401400000|2025-03-31 06:10:00|146936.5|146836.5|146913.5|146813.5|146952.5|146852.5|146911|146811|221
1743401700000|2025-03-31 06:15:00|146915.5|146815.5|146922|146822|146927.5|146827.5|146906.5|146806.5|248
1743402000000|2025-03-31 06:20:00|146921.5|146821.5|146938.1|146838.1|146950.5|146850.5|146917.5|146817.5|255
1743402300000|2025-03-31 06:25:00|146933.5|146833.5|147101.6|147001.6|147108.4|147008.4|146933.5|146833.5|269
1743402600000|2025-03-31 06:30:00|147102.1|147002.1|147180.5|147080.5|147188.1|147080.5|147054|146954|326
1743402900000|2025-03-31 06:35:00|147181.5|147081.5|147188.5|147088.5|147234.5|147090|147135.5|147022.5|159
1743403200000|2025-03-31 06:40:00|147188.1|147088.1|147066.5|146966.5|147193.6|147089.4|147065|146902.4|178
1743403500000|2025-03-31 06:45:00|147068|146968|147052|146952|147090.1|146990.1|147016.5|146879.5|114
1743403800000|2025-03-31 06:50:00|147053|146953|147068.5|146968.5|147068.5|146968.5|147046.5|146946.5|66
1743404100000|2025-03-31 06:55:00|147069|146969|147085.1|146985.1|147108.1|147008.1|147069|146969|62
1743404400000|2025-03-31 07:00:00|147081.3|146981.3|147073.5|146973.5|147107.7|147007.7|147070.1|146970.1|128
1743404700000|2025-03-31 07:05:00|147081.6|146981.6|147056.5|146956.5|147081.6|146981.6|146994|146894|121
1743405000000|2025-03-31 07:10:00|147060|146960|147033.5|146833.5|147073.6|146971.5|146956|146812.5|259
1743405300000|2025-03-31 07:15:00|147035|146835|146939.1|146839.1|147037.2|146894.5|146931|146782.5|184
1743405600000|2025-03-31 07:20:00|146938|146838|147003.6|146903.6|147003.6|146903.6|146930|146830|109
1743405900000|2025-03-31 07:25:00|147008|146908|147111.5|147011.5|147116.5|147016.5|147008|146908|112
1743406200000|2025-03-31 07:30:00|147112.5|147012.5|147107.5|147007.5|147115.1|147015.1|147070.5|146970.5|90
1743406500000|2025-03-31 07:35:00|147109.5|147009.5|147103.5|147003.5|147117.6|147017.6|147078.1|146978.1|192
1743406800000|2025-03-31 07:40:00|147104.5|147004.5|147045.1|146945.1|147136.6|147004.5|147026|146926|201
1743407100000|2025-03-31 07:45:00|147045.5|146945.5|147078.5|146978.5|147087.1|146987.1|147045.1|146945.1|79
1743407400000|2025-03-31 07:50:00|147079.1|146979.1|146986.1|146886.1|147083.1|146983.1|146984.1|146884.1|90
1743407700000|2025-03-31 07:55:00|146985.5|146885.5|147100|146900|147129.5|146976|146985.1|146885.1|151
1743408000000|2025-03-31 08:00:00|147102|146902|147090.5|146990.5|147110|146990.5|147049.1|146899.5|107
1743408300000|2025-03-31 08:05:00|147092.5|146992.5|147114.1|147014.1|147119.5|147019.5|147079|146979|55
1743408600000|2025-03-31 08:10:00|147114.5|147014.5|147122.5|146922.5|147150|147016.5|147071.1|146921|141
1743408900000|2025-03-31 08:15:00|147114.5|146914.5|147129.1|146929.1|147158.5|146958.5|147105|146905|139
1743409200000|2025-03-31 08:20:00|147130.5|146930.5|147134.1|146934.1|147156.5|146956.5|147124.5|146924.5|90
1743409500000|2025-03-31 08:25:00|147131.1|146931.1|147095|146995|147144.1|146996.5|147090.5|146931.1|42
1743409800000|2025-03-31 08:30:00|147102|147002|147097|146997|147108|147008|147094|146994|48
1743410100000|2025-03-31 08:35:00|147094|146994|147095.5|146995.5|147095.5|146995.5|147071.5|146971.5|25
1743410400000|2025-03-31 08:40:00|147095|146995|147106.5|147006.5|147120.1|147020.1|147090.1|146990.1|31
1743410700000|2025-03-31 08:45:00|147107.1|147007.1|147135.1|147035.1|147161.5|147061.5|147101.5|147001.5|77
1743411000000|2025-03-31 08:50:00|147135.5|147035.5|147138.1|147038.1|147149.5|147049.5|147123.5|147023.5|68
1743411300000|2025-03-31 08:55:00|147137.1|147037.1|147207.1|147007.1|147230.1|147064.3|147130.1|147005.1|73
1743411600000|2025-03-31 09:00:00|147203.1|147003.1|147255|147055|147255|147055|147200.1|147000.1|82
1743411900000|2025-03-31 09:05:00|147253.5|147053.5|147284.5|147084.5|147310|147110|147253.5|147053.5|85
1743412200000|2025-03-31 09:10:00|147289|147089|147282.5|147082.5|147291.1|147091.1|147282.1|147082.1|79
1743412500000|2025-03-31 09:15:00|147283.1|147083.1|147284|147084|147287.5|147087.5|147278|147078|64
1743412800000|2025-03-31 09:20:00|147287.5|147087.5|147285.5|147085.5|147295|147095|147281|147081|141
1743413100000|2025-03-31 09:25:00|147283.5|147083.5|147298.5|147098.5|147299|147152.1|147233.1|147075|103
1743413400000|2025-03-31 09:30:00|147298|147098|147276.3|147176.3|147343.5|147176.5|147268.5|147098|80
1743413700000|2025-03-31 09:35:00|147275.8|147175.8|147281.9|147181.9|147315.1|147215.1|147275.8|147175.8|207
1743414000000|2025-03-31 09:40:00|147282.5|147182.5|147285.1|147185.1|147306.5|147206.5|147274.1|147174.1|104
1743414300000|2025-03-31 09:45:00|147287.5|147187.5|147310.1|147210.1|147315.5|147215.5|147287.5|147187.5|63
1743414600000|2025-03-31 09:50:00|147312.1|147212.1|147355.1|147255.1|147357.5|147257.5|147308.1|147208.1|36
1743414900000|2025-03-31 09:55:00|147371.5|147271.5|147334.1|147234.1|147371.5|147271.5|147333.1|147233.1|64
1743415200000|2025-03-31 10:00:00|147335.1|147235.1|147311.5|147211.5|147358.1|147258.1|147311.5|147211.5|118
1743415500000|2025-03-31 10:05:00|147317.1|147217.1|147334.5|147234.5|147335.5|147235.5|147317.1|147217.1|135
1743415800000|2025-03-31 10:10:00|147334.1|147234.1|147326.5|147226.5|147352.5|147252.5|147326.5|147226.5|107
1743416100000|2025-03-31 10:15:00|147327.1|147227.1|147308.1|147208.1|147331.1|147231.1|147307.5|147207.5|117
1743416400000|2025-03-31 10:20:00|147308.5|147208.5|147300.5|147200.5|147318.1|147218.1|147300.5|147200.5|195
1743416700000|2025-03-31 10:25:00|147297.1|147197.1|147275.1|147175.1|147297.1|147197.1|147271.1|147171.1|120
1743417000000|2025-03-31 10:30:00|147273.5|147173.5|147249.1|147149.1|147277.1|147177.1|147243.5|147143.5|128
1743417300000|2025-03-31 10:35:00|147249.5|147149.5|147267.1|147167.1|147273.1|147173.1|147247.1|147147.1|65
1743417600000|2025-03-31 10:40:00|147261.1|147161.1|147269.5|147169.5|147273.1|147173.1|147251.1|147151.1|114
1743417900000|2025-03-31 10:45:00|147268.5|147168.5|147254.5|147154.5|147271|147171|147251.5|147151.5|65
1743418200000|2025-03-31 10:50:00|147253.5|147153.5|147249|147149|147269|147169|147248|147148|75
1743418500000|2025-03-31 10:55:00|147250.5|147150.5|147257|147157|147270|147170|147248|147148|74
1743418800000|2025-03-31 11:00:00|147258.5|147158.5|147245|147145|147258.5|147158.5|147245|147145|58
1743419100000|2025-03-31 11:05:00|147246.5|147146.5|147266.5|147166.5|147326.7|147167.5|147245|147126.7|67
1743419400000|2025-03-31 11:10:00|147267.5|147167.5|147253.5|147153.5|147283.2|147170|147236.1|147083.2|186
1743419700000|2025-03-31 11:15:00|147258.5|147158.5|147287|147187|147291.5|147191.5|147254|147154|77
1743420000000|2025-03-31 11:20:00|147288|147188|147288.5|147188.5|147295.5|147195.5|147284.1|147184.1|115
1743420300000|2025-03-31 11:25:00|147288.1|147188.1|147287.5|147187.5|147290.5|147190.5|147283|147183|71
1743420600000|2025-03-31 11:30:00|147288.5|147188.5|147283|147183|147289.5|147189.5|147279.5|147179.5|37
1743420900000|2025-03-31 11:35:00|147282.5|147182.5|147253.5|147153.5|147282.5|147182.5|147250.5|147150.5|38
1743421200000|2025-03-31 11:40:00|147254|147154|147225|147125|147260.1|147160.1|147224.5|147124.5|88
1743421500000|2025-03-31 11:45:00|147225.1|147125.1|147275|147075|147280.5|147125.1|147225|147071.5|42
1743421800000|2025-03-31 11:50:00|147274|147074|147194|147094|147274|147101.5|147190.1|147051|64
1743422100000|2025-03-31 11:55:00|147193.5|147093.5|147288.5|147088.5|147297.1|147151.5|147193.1|147088.5|75
1743422400000|2025-03-31 12:00:00|147286.5|147086.5|147323|147123|147323|147123|147275|147075|29
1743422700000|2025-03-31 12:05:00|147323.5|147123.5|147319.6|147119.6|147341.1|147141.1|147317.5|147117.5|70
1743423000000|2025-03-31 12:10:00|147318|147118|147317.9|147117.9|147321.5|147121.5|147295.4|147095.4|125
1743423300000|2025-03-31 12:15:00|147317.5|147117.5|147307.5|147107.5|147318|147118|147299.7|147099.7|76
1743423600000|2025-03-31 12:20:00|147308|147108|147273.5|147073.5|147331.1|147131.1|147269.5|147069.5|104
1743423900000|2025-03-31 12:25:00|147273.9|147073.9|147175.3|147075.3|147294.5|147094.5|147163.5|147013.5|146
1743424200000|2025-03-31 12:30:00|147178.8|147078.8|147200|147100|147200|147100|147168.1|147068.1|111
1743424500000|2025-03-31 12:35:00|147200.5|147100.5|147176.5|147076.5|147219.5|147119.5|147176|147076|33
1743424800000|2025-03-31 12:40:00|147177.5|147077.5|147201|147101|147203.5|147103.5|147176|147076|55
1743425100000|2025-03-31 12:45:00|147201.5|147101.5|147244.5|147144.5|147246.5|147146.5|147201.5|147101.5|56
1743425400000|2025-03-31 12:50:00|147245|147145|147263.5|147163.5|147271.5|147171.5|147244|147144|31
1743425700000|2025-03-31 12:55:00|147260.5|147160.5|147220|147120|147262|147162|147207|147107|31
1743426000000|2025-03-31 13:00:00|147221.5|147121.5|147203|147103|147223.5|147123.5|147175|147075|69
1743426300000|2025-03-31 13:05:00|147205|147105|147200|147100|147226|147126|147200|147100|78
1743426600000|2025-03-31 13:10:00|147200.5|147100.5|147178.5|147078.5|147201.5|147101.5|147174.5|147074.5|86
1743426900000|2025-03-31 13:15:00|147179.5|147079.5|147160|147060|147183|147083|147156.5|147056.5|36
1743427200000|2025-03-31 13:20:00|147159.5|147059.5|147198|147098|147206.5|147106.5|147159.5|147059.5|101
1743427500000|2025-03-31 13:25:00|147197.5|147097.5|147206.5|147106.5|147206.5|147106.5|147196|147096|101
1743427800000|2025-03-31 13:30:00|147210.1|147110.1|147295.5|147095.5|147297.5|147147.1|147209.1|147071.5|160
1743428100000|2025-03-31 13:35:00|147296.5|147096.5|147338.1|147138.1|147340.1|147140.1|147296.5|147096.5|49
1743428400000|2025-03-31 13:40:00|147338|147138|147415.1|147055.1|147416.1|147145|147310|147055|48
1743428700000|2025-03-31 13:45:00|147415|147055|147325.5|147125.5|147415|147142.1|147324.1|147055|83
1743429000000|2025-03-31 13:50:00|147326.5|147126.5|147336.5|147136.5|147345.1|147145.1|147325.1|147125.1|79
1743429300000|2025-03-31 13:55:00|147340.1|147140.1|147320.1|147120.1|147340.1|147140.1|147308.5|147108.5|88
1743429600000|2025-03-31 14:00:00|147318.5|147118.5|147340.1|147140.1|147340.1|147140.1|147314.5|147114.5|77
1743429900000|2025-03-31 14:05:00|147341.1|147141.1|147327.1|147127.1|147345.1|147145.1|147325.5|147125.5|53
1743430200000|2025-03-31 14:10:00|147338.5|147138.5|147330.1|147130.1|147338.5|147138.5|147319.5|147119.5|66
1743430500000|2025-03-31 14:15:00|147322.5|147122.5|147345.1|147145.1|147346.1|147146.1|147322.5|147122.5|32
1743430800000|2025-03-31 14:20:00|147344.1|147144.1|147475|147275|147491.1|147291.1|147335.5|147135.5|80
1743431100000|2025-03-31 14:25:00|147478|147278|147520.1|147420.1|147622.5|147422.5|147478|147278|155
1743431400000|2025-03-31 14:30:00|147517.7|147417.7|147403|147303|147570.1|147420.1|147387.5|147287.5|199
1743431700000|2025-03-31 14:35:00|147403.5|147303.5|147391.6|147291.6|147415.1|147315.1|147359|147259|160
1743432000000|2025-03-31 14:40:00|147386|147286|147401.5|147301.5|147428.5|147328.5|147386|147286|162
1743432300000|2025-03-31 14:45:00|147402.5|147302.5|147314|147214|147420.5|147320.5|147312.5|147212.5|76
1743432600000|2025-03-31 14:50:00|147314.5|147214.5|147176.5|147076.5|147314.5|147214.5|147176.5|147023.5|200
1743432900000|2025-03-31 14:55:00|147176.1|147076.1|147260.4|147160.4|147270.5|147170.5|147163.3|147063.3|164
1743433200000|2025-03-31 15:00:00|147260.6|147160.6|147230|147130|147260.9|147160.9|147229.5|147129.5|200
1743433500000|2025-03-31 15:05:00|147229.4|147129.4|147254|147154|147259|147159|147195|147095|96
1743433800000|2025-03-31 15:10:00|147254.5|147154.5|147196.5|147096.5|147260|147160|147140.1|147040.1|201
1743434100000|2025-03-31 15:15:00|147195.1|147095.1|147191.5|147091.5|147203.5|147103.5|147187.5|147087.5|106
1743434400000|2025-03-31 15:20:00|147190.5|147090.5|147180|147080|147205|147105|147147|147047|98
1743434700000|2025-03-31 15:25:00|147186.5|147086.5|147157|147057|147200|147100|147141.1|147041.1|105
1743435000000|2025-03-31 15:30:00|147156.1|147056.1|147177.1|147077.1|147186.1|147086.1|147142.5|147042.5|89
1743435300000|2025-03-31 15:35:00|147176.5|147076.5|147260|147160|147260|147160|147176.5|147076.5|67
1743435900000|2025-03-31 15:45:00|147265|147165|147255.1|147155.1|147265.1|147165.1|147252.5|147152.5|9
1743436200000|2025-03-31 15:50:00|147254.9|147154.9|147254.5|147154.5|147256.5|147156.5|147253.9|147153.9|50
1743436500000|2025-03-31 15:55:00|147255.1|147155.1|147284|147184|147286.1|147186.1|147255.1|147155.1|33
1743436800000|2025-03-31 16:00:00|147276|147176|147235|147135|147276|147176|147235|147135|19
1743437100000|2025-03-31 16:05:00|147240|147140|147252.5|147152.5|147256.5|147156.5|147240|147140|82
1743437400000|2025-03-31 16:10:00|147248.5|147148.5|147250.4|147150.4|147271.7|147171.7|147245|147145|157
1743437700000|2025-03-31 16:15:00|147250.5|147150.5|147245.5|147145.5|147260|147160|147242.5|147142.5|91
1743438000000|2025-03-31 16:20:00|147246.5|147146.5|147246.5|147146.5|147256.5|147156.5|147243.5|147143.5|67
1743438300000|2025-03-31 16:25:00|147247|147147|147265|147165|147275|147175|147247|147147|16
1743438600000|2025-03-31 16:30:00|147255.3|147155.3|147243.5|147143.5|147255.3|147155.3|147243.5|147143.5|29
1743438900000|2025-03-31 16:35:00|147245.8|147145.8|147239.1|147139.1|147247.6|147147.6|147238.5|147138.5|90
1743439200000|2025-03-31 16:40:00|147239.7|147139.7|147233|147133|147239.7|147139.7|147222.4|147122.4|61
1743439500000|2025-03-31 16:45:00|147232.6|147132.6|147224.4|147124.4|147232.6|147132.6|147223.6|147123.6|24
1743439800000|2025-03-31 16:50:00|147274.4|147074.4|147234.1|147134.1|147287.9|147135.1|147224.3|147074.1|47
1743440100000|2025-03-31 16:55:00|147234.6|147134.6|147256|147156|147256|147156|147231.9|147131.9|82
1743440400000|2025-03-31 17:00:00|147256.5|147156.5|147253|147153|147257|147157|147250.5|147150.5|84
1743440700000|2025-03-31 17:05:00|147253.5|147153.5|147251|147151|147260|147160|147236.5|147136.5|94
1743441000000|2025-03-31 17:10:00|147251.6|147151.6|147235|147135|147285|147154.5|147235|147085|29
1743441300000|2025-03-31 17:15:00|147235.5|147135.5|147280|147180|147280|147180|147235|147135|26
1743441600000|2025-03-31 17:20:00|147270|147170|147265|147165|147280|147180|147245.5|147145.5|29
1743441900000|2025-03-31 17:25:00|147263.5|147163.5|147230|147130|147265|147165|147230|147130|31
1743442200000|2025-03-31 17:30:00|147230.4|147130.4|147237.4|147137.4|147247.2|147147.2|147230|147130|44
1743442500000|2025-03-31 17:35:00|147237|147137|147251|147151|147265|147165|147237|147137|77
1743442800000|2025-03-31 17:40:00|147251.2|147151.2|147251.2|147151.2|147255.1|147155.1|147250|147150|40
1743443100000|2025-03-31 17:45:00|147243.6|147143.6|147262|147162|147265|147165|147243.6|147143.6|50
1743443400000|2025-03-31 17:50:00|147257|147157|147265|147165|147265|147165|147252|147152|33
1743443700000|2025-03-31 17:55:00|147263.5|147163.5|147265.4|147165.4|147265.4|147165.4|147250|147150|89
1743444000000|2025-03-31 18:00:00|147264|147164|147266.8|147166.8|147266.8|147166.8|147250|147150|63
1743444300000|2025-03-31 18:05:00|147265|147165|147257.7|147157.7|147265|147165|147257.7|147157.7|6
1743444600000|2025-03-31 18:10:00|147258.2|147158.2|147250.4|147150.4|147265|147165|147246|147146|94
1743444900000|2025-03-31 18:15:00|147252|147152|147253.2|147153.2|147256.6|147156.6|147250|147150|72
1743445200000|2025-03-31 18:20:00|147252.6|147152.6|147270.4|147170.4|147275|147175|147250.4|147150.4|83
1743445500000|2025-03-31 18:25:00|147271|147171|147254|147154|147280|147180|147253.4|147153.4|119
1743445800000|2025-03-31 18:30:00|147252.1|147152.1|147252.4|147152.4|147260.2|147160.2|147251|147151|53
1743446100000|2025-03-31 18:35:00|147246.9|147146.9|147252|147152|147257|147157|147246|147146|58
1743446400000|2025-03-31 18:40:00|147250.4|147150.4|147249.8|147149.8|147251.4|147151.4|147246|147146|28
1743446700000|2025-03-31 18:45:00|147250.4|147150.4|147249.8|147149.8|147255.6|147155.6|147246|147146|36
1743447000000|2025-03-31 18:50:00|147249|147149|147250.4|147150.4|147252.8|147152.8|147246.9|147146.9|55
1743447300000|2025-03-31 18:55:00|147250.8|147150.8|147255.8|147155.8|147267.8|147167.8|147250.8|147150.8|68
1743447600000|2025-03-31 19:00:00|147260.2|147160.2|147256.4|147156.4|147260.6|147160.6|147251.4|147151.4|27
1743447900000|2025-03-31 19:05:00|147268.2|147168.2|147296.1|147196.1|147296.1|147196.1|147263.5|147163.5|28
1743448200000|2025-03-31 19:10:00|147294|147194|147270|147170|147295.3|147195.3|147270|147170|12
1743448500000|2025-03-31 19:15:00|147263|147163|147260|147160|147265.3|147165.3|147260|147160|18
1743448800000|2025-03-31 19:20:00|147259|147159|147258|147158|147259.7|147159.7|147256|147156|11
1743449100000|2025-03-31 19:25:00|147260.4|147160.4|147258|147158|147264.9|147164.9|147258|147158|41
1743449400000|2025-03-31 19:30:00|147308|147108|147310|147110|147311.4|147111.4|147308|147108|9
1743449700000|2025-03-31 19:35:00|147309|147109|147215|147115|147310|147115.1|147215|147065|11
1743465600000|2025-04-01 00:00:00|147115|146915|147142.5|147042.5|147250|147100.1|147090|146915|280
1743465900000|2025-04-01 00:05:00|147142.1|147042.1|147215.5|147115.5|147236.5|147136.5|147135.1|147035.1|306
1743466200000|2025-04-01 00:10:00|147218.1|147118.1|147201.5|147101.5|147240|147140|147171.5|147071.5|262
1743466500000|2025-04-01 00:15:00|147197.5|147097.5|147190.9|147090.9|147223|147123|147173.5|147073.5|257
1743466800000|2025-04-01 00:20:00|147193.5|147093.5|147180.1|147080.1|147211.1|147111.1|147180.1|147080.1|157
1743467100000|2025-04-01 00:25:00|147180.5|147080.5|147191.1|147091.1|147228.1|147128.1|147173.5|147073.5|218
1743467400000|2025-04-01 00:30:00|147195.5|147095.5|147284|147184|147298.5|147198.5|147192|147092|289
1743467700000|2025-04-01 00:35:00|147281.1|147181.1|147286.1|147186.1|147337.1|147237.1|147277.5|147177.5|248
1743468000000|2025-04-01 00:40:00|147286.5|147186.5|147320.1|147220.1|147339.5|147239.5|147280.1|147180.1|205
1743468300000|2025-04-01 00:45:00|147323.5|147223.5|147349.6|147249.6|147349.8|147249.8|147313.5|147213.5|111
1743468600000|2025-04-01 00:50:00|147349.7|147249.7|147350.1|147250.1|147386|147286|147348.5|147248.5|210
1743468900000|2025-04-01 00:55:00|147348.5|147248.5|147341.1|147241.1|147358.9|147258.9|147316|147216|174
1743469200000|2025-04-01 01:00:00|147343.5|147243.5|147352.4|147252.4|147357.2|147257.2|147319.5|147219.5|270
1743469500000|2025-04-01 01:05:00|147352.1|147252.1|147418.1|147318.1|147429.1|147329.1|147342|147242|244
1743469800000|2025-04-01 01:10:00|147418.2|147318.2|147451|147251|147451|147327|147348.5|147244|256
1743470100000|2025-04-01 01:15:00|147449.8|147249.8|147462.1|147262.1|147480.1|147280.1|147397.1|147197.1|177
1743470400000|2025-04-01 01:20:00|147411.5|147311.5|147399.2|147299.2|147457|147357|147399.2|147299.2|192
1743470700000|2025-04-01 01:25:00|147400|147300|147421.5|147321.5|147432|147332|147378|147278|181
1743471000000|2025-04-01 01:30:00|147421|147321|147425|147325|147450|147350|147410|147310|219
1743471300000|2025-04-01 01:35:00|147424.5|147324.5|147445|147345|147469.1|147369.1|147423.5|147323.5|223
1743471600000|2025-04-01 01:40:00|147445.5|147345.5|146997.2|146897.2|147473|147373|146933.1|146833.1|434
1743471900000|2025-04-01 01:45:00|146983|146883|147165.5|147065.5|147249.5|147149.5|146936.1|146836.1|546
1743472200000|2025-04-01 01:50:00|147157.5|147057.5|147140.9|147040.9|147248|147148|147131.5|147031.5|402
1743472500000|2025-04-01 01:55:00|147141.2|147041.2|146986.5|146886.5|147150.1|147050.1|146934.5|146834.5|480
1743472800000|2025-04-01 02:00:00|146988.2|146888.2|146774|146674|147005.1|146905.1|146692|146592|524
1743473100000|2025-04-01 02:05:00|146771.1|146671.1|146761.7|146661.7|146822.5|146722.5|146712.5|146612.5|500
1743473400000|2025-04-01 02:10:00|146760.2|146660.2|146771.5|146671.5|146812.5|146712.5|146726|146626|436
1743473700000|2025-04-01 02:15:00|146770|146670|146726|146626|146800|146700|146717.5|146617.5|309
1743474000000|2025-04-01 02:20:00|146729|146629|146592.5|146492.5|146743.5|146643.5|146561.4|146461.4|505
1743474300000|2025-04-01 02:25:00|146595|146495|146636|146536|146639.5|146539.5|146569.6|146469.6|470
1743474600000|2025-04-01 02:30:00|146638|146538|146655|146555|146677.1|146577.1|146615.5|146515.5|340
1743474900000|2025-04-01 02:35:00|146659.1|146559.1|146689.5|146589.5|146702|146602|146592|146492|251
1743475200000|2025-04-01 02:40:00|146687|146587|146693.1|146593.1|146721.1|146621.1|146650.1|146550.1|248
1743475500000|2025-04-01 02:45:00|146690.5|146590.5|146556.5|146456.5|146716.5|146616.5|146551.2|146451.2|386
1743475800000|2025-04-01 02:50:00|146556.1|146456.1|146596.5|146496.5|146662.5|146562.5|146508.5|146408.5|308
1743476100000|2025-04-01 02:55:00|146598.5|146498.5|146679.1|146579.1|146681|146581|146516|146416|299
1743476400000|2025-04-01 03:00:00|146678.5|146578.5|146688.5|146588.5|146689.5|146589.5|146642.6|146542.6|183
1743476700000|2025-04-01 03:05:00|146689.5|146589.5|146679.1|146579.1|146735.5|146635.5|146678.5|146578.5|222
1743477000000|2025-04-01 03:10:00|146679.5|146579.5|146624.1|146524.1|146709.1|146609.1|146624.1|146524.1|316
1743477300000|2025-04-01 03:15:00|146623.5|146523.5|146625.5|146525.5|146650.5|146550.5|146602|146502|329
1743477600000|2025-04-01 03:20:00|146623.5|146523.5|146633.5|146533.5|146644.5|146544.5|146606|146506|178
1743477900000|2025-04-01 03:25:00|146634|146534|146643|146543|146665|146565|146605.1|146505.1|180
1743478200000|2025-04-01 03:30:00|146645.1|146545.1|146630.5|146530.5|146653|146553|146562.5|146462.5|425
1743478500000|2025-04-01 03:35:00|146630|146530|146702|146602|146717|146617|146623.5|146523.5|282
1743478800000|2025-04-01 03:40:00|146701.1|146601.1|146669|146569|146707.1|146607.1|146668.1|146568.1|330
1743479100000|2025-04-01 03:45:00|146668.1|146568.1|146724.5|146624.5|146731.5|146631.5|146648.5|146548.5|241
1743479400000|2025-04-01 03:50:00|146724|146624|146764|146664|146772.5|146672.5|146717|146617|343
1743479700000|2025-04-01 03:55:00|146765|146665|146821.1|146721.1|146821.1|146721.1|146754|146654|257
1743480000000|2025-04-01 04:00:00|146820.5|146720.5|146832.5|146732.5|146854.5|146754.5|146803.5|146703.5|224
1743480300000|2025-04-01 04:05:00|146828.5|146728.5|146796.5|146696.5|146842.5|146742.5|146793|146693|229
1743480600000|2025-04-01 04:10:00|146795.1|146695.1|146815.1|146715.1|146822|146722|146765|146665|303
1743480900000|2025-04-01 04:15:00|146814.5|146714.5|146823|146723|146840|146740|146807.5|146707.5|246
1743481200000|2025-04-01 04:20:00|146822.5|146722.5|146835|146735|146851.1|146751.1|146822|146722|210
1743481500000|2025-04-01 04:25:00|146831.5|146731.5|146830.1|146730.1|146859.1|146759.1|146830.1|146730.1|124
1743481800000|2025-04-01 04:30:00|146831.5|146731.5|146820.1|146720.1|146845.1|146745.1|146816.5|146716.5|140
1743482100000|2025-04-01 04:35:00|146815.1|146715.1|146791|146691|146825.1|146725.1|146773.5|146673.5|258
1743482400000|2025-04-01 04:40:00|146790.5|146690.5|146800.1|146700.1|146807.5|146707.5|146782.5|146682.5|211
1743482700000|2025-04-01 04:45:00|146799.5|146699.5|146807.1|146707.1|146808.5|146708.5|146786.1|146686.1|155
1743483000000|2025-04-01 04:50:00|146806.5|146706.5|146834.1|146734.1|146841.5|146741.5|146799.5|146699.5|154
1743483300000|2025-04-01 04:55:00|146833.5|146733.5|146807.1|146707.1|146850.5|146750.5|146803.1|146703.1|191
1743483600000|2025-04-01 05:00:00|146818.5|146718.5|146845.4|146745.4|146862.3|146762.3|146816.5|146716.5|179
1743483900000|2025-04-01 05:05:00|146849.1|146749.1|146935.8|146835.8|146939.2|146839.2|146843.3|146743.3|302
1743484200000|2025-04-01 05:10:00|146935.6|146835.6|146934.5|146834.5|146940.5|146840.5|146908.1|146808.1|174
1743484500000|2025-04-01 05:15:00|146934.1|146834.1|146924.1|146824.1|146944.5|146844.5|146895|146795|237
1743484800000|2025-04-01 05:20:00|146926.1|146826.1|146917.5|146817.5|146940.5|146840.5|146904.5|146804.5|128
1743485100000|2025-04-01 05:25:00|146915|146815|146911|146811|146923.5|146823.5|146875|146775|218
1743485400000|2025-04-01 05:30:00|146910.5|146810.5|146980|146880|146980|146880|146894.5|146794.5|182
1743485700000|2025-04-01 05:35:00|146981|146881|146990|146890|147003.1|146903.1|146960|146860|271
1743486000000|2025-04-01 05:40:00|146985.1|146885.1|146979.1|146879.1|146989.1|146889.1|146970.9|146870.9|107
1743486300000|2025-04-01 05:45:00|146978.5|146878.5|146964.1|146864.1|146991|146891|146930.5|146830.5|169
1743486600000|2025-04-01 05:50:00|146961.5|146861.5|146942.5|146842.5|146976.5|146876.5|146941.5|146841.5|186
1743486900000|2025-04-01 05:55:00|146941|146841|147003.5|146903.5|147019|146919|146940.9|146840.9|279
1743487200000|2025-04-01 06:00:00|147002.5|146902.5|147005|146905|147014|146914|146979|146879|303
1743487500000|2025-04-01 06:05:00|147004.5|146904.5|146978.5|146878.5|147012.5|146912.5|146964.5|146864.5|206
1743487800000|2025-04-01 06:10:00|146977.5|146877.5|146938|146838|146987.1|146887.1|146935|146835|227
1743488100000|2025-04-01 06:15:00|146938.5|146838.5|146995|146895|146995|146895|146938.5|146838.5|114
1743488400000|2025-04-01 06:20:00|146997|146897|147019.1|146919.1|147030.1|146930.1|146992|146892|193
1743488700000|2025-04-01 06:25:00|147019.5|146919.5|146984.5|146884.5|147020|146920|146980.1|146880.1|177
1743489000000|2025-04-01 06:30:00|146981.1|146881.1|146968.5|146868.5|147006.5|146906.5|146964.5|146864.5|202
1743489300000|2025-04-01 06:35:00|146969|146869|146938.5|146838.5|146974.1|146874.1|146938.5|146838.5|107
1743489600000|2025-04-01 06:40:00|146938.1|146838.1|146925|146825|146953.7|146853.7|146909.3|146809.3|161
1743489900000|2025-04-01 06:45:00|146924.5|146824.5|146915|146815|146925|146825|146894.4|146794.4|123
1743490200000|2025-04-01 06:50:00|146902.9|146802.9|146835|146735|146915|146815|146830|146688|80
1743490500000|2025-04-01 06:55:00|146836.5|146736.5|146863.5|146763.5|146871.1|146771.1|146836.1|146736.1|65
1743490800000|2025-04-01 07:00:00|146862.5|146762.5|146838|146738|146884.5|146784.5|146781.5|146681.5|241
1743491100000|2025-04-01 07:05:00|146841.7|146741.7|146940|146740|146963.5|146813.5|146835.3|146735.3|169
1743491400000|2025-04-01 07:10:00|146935|146735|146857|146757|146962.1|146796.7|146850|146733.7|221
1743491700000|2025-04-01 07:15:00|146857.5|146757.5|146883.3|146783.3|146888.7|146788.7|146841|146741|203
1743492000000|2025-04-01 07:20:00|146890.7|146790.7|146930.5|146830.5|146934.9|146834.9|146880.5|146780.5|317
1743492300000|2025-04-01 07:25:00|146931.5|146831.5|146930.7|146830.7|146942.7|146842.7|146904.5|146804.5|257
1743492600000|2025-04-01 07:30:00|146927.1|146827.1|146924.3|146824.3|146945.1|146845.1|146916.5|146816.5|148
1743492900000|2025-04-01 07:35:00|146922.4|146822.4|146928|146828|146934.1|146834.1|146920.9|146820.9|176
1743493200000|2025-04-01 07:40:00|146928.5|146828.5|146949|146849|146952|146852|146926.5|146826.5|121
1743493500000|2025-04-01 07:45:00|146949.4|146849.4|146926|146826|146955.9|146855.9|146895.1|146795.1|381
1743493800000|2025-04-01 07:50:00|146930|146830|146933.5|146833.5|146934.1|146834.1|146925|146825|34
1743494100000|2025-04-01 07:55:00|146933.1|146833.1|146935.1|146835.1|146935.5|146835.5|146933.1|146833.1|10
1743494400000|2025-04-01 08:00:00|146933.5|146833.5|146907.1|146807.1|146933.5|146833.5|146905.5|146805.5|42
1743494700000|2025-04-01 08:05:00|146922.1|146822.1|146906.5|146806.5|146933.5|146833.5|146896.5|146796.5|98
1743495000000|2025-04-01 08:10:00|146905.5|146805.5|146920|146820|146920.5|146820.5|146899.5|146799.5|87
1743495300000|2025-04-01 08:15:00|146921|146821|146925.5|146825.5|146940.1|146840.1|146905.5|146805.5|98
1743495600000|2025-04-01 08:20:00|146928.7|146828.7|146933.5|146833.5|146933.5|146833.5|146917.1|146817.1|94
1743495900000|2025-04-01 08:25:00|146933|146833|146933.3|146833.3|146953.8|146853.8|146904.4|146804.4|78
1743496200000|2025-04-01 08:30:00|146933.5|146833.5|146939.5|146839.5|146955.1|146855.1|146928.1|146828.1|96
1743496500000|2025-04-01 08:35:00|146939.4|146839.4|146936|146836|146941.2|146841.2|146934.4|146834.4|76
1743496800000|2025-04-01 08:40:00|146935.5|146835.5|146936|146836|146939.5|146839.5|146935|146835|27
1743497100000|2025-04-01 08:45:00|146935|146835|146937|146837|146939.5|146839.5|146933|146833|56
1743497400000|2025-04-01 08:50:00|146937.5|146837.5|146949.5|146849.5|146950|146850|146934.8|146834.8|47
1743497700000|2025-04-01 08:55:00|146949|146849|146956.5|146856.5|146958.5|146858.5|146937.5|146837.5|59
1743498000000|2025-04-01 09:00:00|146957.5|146857.5|146932.1|146832.1|146959.1|146859.1|146890|146790|104
1743498300000|2025-04-01 09:05:00|146933.1|146833.1|146910|146810|146933.1|146833.1|146890.5|146790.5|89
1743498600000|2025-04-01 09:10:00|146912.5|146812.5|146872|146772|146918.5|146818.5|146872|146772|30
1743498900000|2025-04-01 09:15:00|146875.7|146775.7|146846.5|146746.5|146890|146790|146846.5|146746.5|42
1743499200000|2025-04-01 09:20:00|146847|146747|146820.4|146720.4|146850.5|146750.5|146818.1|146718.1|63
1743499500000|2025-04-01 09:25:00|146820.1|146720.1|146834.5|146734.5|146846.4|146746.4|146811.9|146711.9|72
1743499800000|2025-04-01 09:30:00|146835|146735|146798|146698|146835|146735|146795|146695|72
1743500100000|2025-04-01 09:35:00|146796.5|146696.5|146807.7|146707.7|146814.4|146714.4|146783.1|146683.1|74
1743500400000|2025-04-01 09:40:00|146806.4|146706.4|146800.1|146700.1|146809.4|146709.4|146796.9|146696.9|49
1743500700000|2025-04-01 09:45:00|146800|146700|146767|146667|146802|146702|146767|146667|45
1743501000000|2025-04-01 09:50:00|146766.5|146666.5|146766.5|146666.5|146767|146667|146766.5|146666.5|7
1743501300000|2025-04-01 09:55:00|146756.8|146656.8|146780|146680|146781|146681|146756|146656|27
1743501600000|2025-04-01 10:00:00|146780.5|146680.5|146762|146662|146787|146687|146761.5|146661.5|62
1743501900000|2025-04-01 10:05:00|146768|146668|146918.1|146818.1|146922.1|146822.1|146768|146668|99
1743502200000|2025-04-01 10:10:00|146920.1|146820.1|146868.4|146768.4|146928.1|146828.1|146855.1|146755.1|271
1743502500000|2025-04-01 10:15:00|146875.1|146775.1|146896.5|146796.5|146922.5|146822.5|146830.1|146714.5|124
1743502800000|2025-04-01 10:20:00|146896|146796|146843.5|146743.5|146896|146796|146839|146739|152
1743503100000|2025-04-01 10:25:00|146842.5|146742.5|146868|146768|146885|146785|146826.5|146726.5|94
1743503400000|2025-04-01 10:30:00|146868.5|146768.5|146899.4|146799.4|146914.5|146814.5|146848|146748|107
1743503700000|2025-04-01 10:35:00|146898.5|146798.5|146928|146828|146928|146828|146898.5|146798.5|72
1743504000000|2025-04-01 10:40:00|146926.5|146826.5|146951.5|146851.5|147006.5|146854.5|146925.1|146782.5|70
1743504300000|2025-04-01 10:45:00|146950.5|146850.5|146935|146835|146954.5|146854.5|146933|146833|51
1743504600000|2025-04-01 10:50:00|146942|146842|146960.5|146860.5|146972.5|146872.5|146934.5|146834.5|119
1743504900000|2025-04-01 10:55:00|146962.1|146862.1|147044.5|146844.5|147055|146890.1|146962.1|146832.5|87
1743505200000|2025-04-01 11:00:00|147044.1|146844.1|147115.5|146915.5|147128.2|146916|147044.1|146844.1|154
1743505500000|2025-04-01 11:05:00|147113|146913|147080.5|146880.5|147114|146914|147055.5|146855.5|96
1743505800000|2025-04-01 11:10:00|147081|146881|147155.1|146955.1|147167|146967|147064.4|146864.4|72
1743506100000|2025-04-01 11:15:00|147158.5|146958.5|147167|146967|147167|146967|147155|146955|69
1743506400000|2025-04-01 11:20:00|147166.5|146966.5|147165|146965|147175|146975|147160|146960|133
1743506700000|2025-04-01 11:25:00|147164.5|146964.5|147167|146967|147192.5|146992.5|147162|146962|87
1743507000000|2025-04-01 11:30:00|147178|146978|147164|146964|147185.5|146985.5|147163|146963|79
1743507300000|2025-04-01 11:35:00|147164.5|146964.5|147172|146972|147174|146974|147164.5|146964.5|58
1743507600000|2025-04-01 11:40:00|147174.5|146974.5|147104.1|146904.1|147175.5|146975.5|147104|146904|71
1743507900000|2025-04-01 11:45:00|147104|146904|147112.1|146912.1|147112.1|146912.1|147102.1|146902.1|13
1743508200000|2025-04-01 11:50:00|147118.1|146918.1|147130|146930|147149.1|146949.1|147103.1|146903.1|54
1743508500000|2025-04-01 11:55:00|147129|146929|147153.5|146953.5|147160.1|146960.1|147111.5|146911.5|40
1743508800000|2025-04-01 12:00:00|147151.5|146951.5|147128.5|146928.5|147161.5|146961.5|147128.5|146928.5|112
1743509100000|2025-04-01 12:05:00|147128.6|146928.6|147133.5|146933.5|147135.6|146935.6|147128|146928|94
1743509400000|2025-04-01 12:10:00|147133.1|146933.1|147131.5|146931.5|147135|146935|147118.5|146918.5|57
1743509700000|2025-04-01 12:15:00|147132|146932|147092.1|146992.1|147132|146994|147081.5|146931.5|28
1743510000000|2025-04-01 12:20:00|147096.5|146996.5|147096.5|146896.5|147120.5|146996.5|147055.1|146894.5|74
1743510300000|2025-04-01 12:25:00|147104.5|146904.5|146998.7|146898.7|147106.5|146937.1|146996.5|146861.5|68
1743510600000|2025-04-01 12:30:00|146997.5|146897.5|146963.5|146863.5|147018.5|146918.5|146963|146863|135
1743510900000|2025-04-01 12:35:00|146964|146864|146949.5|146849.5|146965|146865|146923.5|146823.5|68
1743511200000|2025-04-01 12:40:00|146958.5|146858.5|146970|146870|147000|146900|146948.5|146848.5|106
1743511500000|2025-04-01 12:45:00|146984.5|146884.5|146994.5|146894.5|147004.5|146904.5|146970|146870|45
1743511800000|2025-04-01 12:50:00|146982.5|146882.5|146984.5|146884.5|146999.5|146899.5|146968.5|146868.5|64
1743512100000|2025-04-01 12:55:00|146985|146885|146993|146893|147010|146910|146983|146883|46
1743512400000|2025-04-01 13:00:00|146993.5|146893.5|147011.5|146911.5|147011.5|146911.5|146986.5|146886.5|57
1743512700000|2025-04-01 13:05:00|147012.5|146912.5|147041|146941|147062|146962|147002|146902|116
1743513000000|2025-04-01 13:10:00|147038.5|146938.5|147049|146949|147055|146955|147018|146918|124
1743513300000|2025-04-01 13:15:00|147048|146948|147078.5|146978.5|147086.1|146986.1|147040|146940|101
1743513600000|2025-04-01 13:20:00|147082.1|146982.1|147040|146940|147092.5|146992.5|147040|146940|62
1743513900000|2025-04-01 13:25:00|147039|146939|147000|146900|147039|146939|146992.3|146892.3|84
1743514200000|2025-04-01 13:30:00|147000.5|146900.5|147031.5|146931.5|147039.3|146939.3|147000|146900|133
1743514500000|2025-04-01 13:35:00|147032|146932|147045|146945|147046.5|146946.5|147025|146925|97
1743514800000|2025-04-01 13:40:00|147044.5|146944.5|147165|146805|147172.5|146947.5|147038|146802|112
1743515100000|2025-04-01 13:45:00|147150|146790|147017.2|146917.2|147170|146963.5|147017.2|146790|127
1743515400000|2025-04-01 13:50:00|147016.9|146916.9|147037.6|146937.6|147052|146952|147005.9|146905.9|106
1743515700000|2025-04-01 13:55:00|147037.3|146937.3|147190|146830|147215.1|146965|147034.1|146830|131
1743516000000|2025-04-01 14:00:00|147180|146820|147085.5|146985.5|147180|147003.5|147035.1|146800|152
1743516300000|2025-04-01 14:05:00|147085|146985|147065.1|146865.1|147090|146990|147013.1|146860.5|129
1743516600000|2025-04-01 14:10:00|147063.1|146863.1|147033.5|146933.5|147070.1|146945.5|147017.2|146862.1|96
1743516900000|2025-04-01 14:15:00|147033|146933|147044.5|146944.5|147044.5|146944.5|146938.5|146838.5|165
1743517200000|2025-04-01 14:20:00|147043.5|146943.5|147095.7|146995.7|147131|147031|147043.5|146943.5|201
1743517500000|2025-04-01 14:25:00|147095|146995|147083|146983|147100|147000|147061.5|146961.5|148
1743517800000|2025-04-01 14:30:00|147083.5|146983.5|147040|146940|147084|146984|147034|146934|238
1743518100000|2025-04-01 14:35:00|147036.2|146936.2|146990|146890|147040|146940|146980|146880|158
1743518400000|2025-04-01 14:40:00|146985|146885|146974.5|146874.5|147015|146915|146970|146870|150
1743518700000|2025-04-01 14:45:00|146975|146875|146980|146880|147025|146925|146974.5|146874.5|82
1743519000000|2025-04-01 14:50:00|146981|146881|146980|146880|146985|146885|146946|146846|44
1743519300000|2025-04-01 14:55:00|146975|146875|146969|146869|146981|146881|146943.5|146843.5|89
1743519600000|2025-04-01 15:00:00|146970|146870|146942|146842|146977|146877|146939.5|146839.5|105
1743519900000|2025-04-01 15:05:00|146942.5|146842.5|146960|146860|146963|146863|146937.7|146837.7|162
1743520200000|2025-04-01 15:10:00|146955|146855|146929.1|146829.1|146961|146861|146922.5|146822.5|76
1743520500000|2025-04-01 15:15:00|146925.1|146825.1|146930|146830|146948|146848|146905|146805|147
1743520800000|2025-04-01 15:20:00|146940|146840|146942|146842|146969.5|146869.5|146935|146835|136
1743521100000|2025-04-01 15:25:00|146941|146841|147046.1|146846.1|147046.1|146900.1|146938|146837|113
1743521400000|2025-04-01 15:30:00|147041|146841|146991|146891|147049.6|146898|146955|146822.4|131
1743521700000|2025-04-01 15:35:00|146995|146895|146963.5|146863.5|147008.5|146908.5|146952.5|146852.5|77
1743522000000|2025-04-01 15:40:00|146964.5|146864.5|146975|146875|147007.1|146907.1|146964.5|146864.5|61
1743522300000|2025-04-01 15:45:00|146959|146859|146963|146863|146968|146868|146950.5|146850.5|59
1743522600000|2025-04-01 15:50:00|146965|146865|146963.5|146863.5|146967|146867|146962.5|146862.5|77
1743522900000|2025-04-01 15:55:00|146963|146863|146916|146816|146963|146863|146908.4|146808.4|108
1743523200000|2025-04-01 16:00:00|146919.2|146819.2|146935|146835|146970.1|146870.1|146918.7|146818.7|107
1743523500000|2025-04-01 16:05:00|146935.1|146835.1|146927|146827|146938|146838|146907.5|146807.5|110
1743523800000|2025-04-01 16:10:00|146927.5|146827.5|146933|146833|146940|146840|146927.5|146827.5|57
1743524100000|2025-04-01 16:15:00|146933.5|146833.5|146929.5|146829.5|146948|146848|146923.5|146823.5|48
1743524400000|2025-04-01 16:20:00|146929|146829|146904|146804|146929.5|146829.5|146897|146797|104
1743524700000|2025-04-01 16:25:00|146904.5|146804.5|146918|146818|146922.1|146822.1|146902.5|146802.5|60
1743525000000|2025-04-01 16:30:00|146915|146815|146927.1|146827.1|146934|146834|146915|146815|81
1743525300000|2025-04-01 16:35:00|146928.1|146828.1|146937|146837|146942.6|146842.6|146927|146827|94
1743525600000|2025-04-01 16:40:00|146937.1|146837.1|146957.5|146857.5|146957.5|146857.5|146921.4|146821.4|65
1743525900000|2025-04-01 16:45:00|146957|146857|146960.5|146860.5|146965|146865|146956.5|146856.5|40
1743526200000|2025-04-01 16:50:00|146961|146861|146963.5|146863.5|146973.5|146873.5|146958|146858|90
1743526500000|2025-04-01 16:55:00|146964|146864|146948|146848|146964|146864|146947|146847|58
1743526800000|2025-04-01 17:00:00|146947.5|146847.5|146903|146803|146949|146849|146903|146803|79
1743527100000|2025-04-01 17:05:00|146900|146800|146923.5|146823.5|146926|146826|146898|146798|42
1743527400000|2025-04-01 17:10:00|146924|146824|146925|146825|146927|146827|146924|146824|12
1743527700000|2025-04-01 17:15:00|146926.5|146826.5|146928.5|146828.5|146935|146835|146926.5|146826.5|34
1743528000000|2025-04-01 17:20:00|146928|146828|146931.5|146831.5|146935|146835|146928|146828|29
1743528300000|2025-04-01 17:25:00|146928.5|146828.5|146861.6|146761.6|146931.5|146831.5|146831.5|146731.5|42
1743528600000|2025-04-01 17:30:00|146862.6|146762.6|146874.6|146774.6|146909.8|146774.6|146855.8|146709.8|80
1743528900000|2025-04-01 17:35:00|146874.4|146774.4|146874.6|146774.6|146876.6|146776.6|146874.3|146774.3|23
1743529200000|2025-04-01 17:40:00|146874.8|146774.8|146877.6|146777.6|146880.2|146780.2|146874.6|146774.6|21
1743529500000|2025-04-01 17:45:00|146877.2|146777.2|146872.1|146772.1|146877.8|146777.8|146864.8|146764.8|32
1743529800000|2025-04-01 17:50:00|146865.2|146765.2|146871.6|146771.6|146872.6|146772.6|146865.2|146765.2|15
1743530100000|2025-04-01 17:55:00|146872.1|146772.1|146872.1|146772.1|146872.1|146772.1|146871.6|146771.6|9
1743530400000|2025-04-01 18:00:00|146871.6|146771.6|146960|146760|146960|146820|146871.6|146760|34
1743530700000|2025-04-01 18:05:00|146972|146772|146988|146788|146988|146788|146972|146772|4
1743531000000|2025-04-01 18:10:00|146983|146783|146940|146740|146983|146783|146940|146740|60
1743531300000|2025-04-01 18:15:00|146941|146741|146944.5|146744.5|146950|146750|146940|146740|35
1743531600000|2025-04-01 18:20:00|146945.5|146745.5|146995|146795|146996.5|146796.5|146942|146742|63
1743531900000|2025-04-01 18:25:00|146995.1|146795.1|146995|146795|146995.1|146795.1|146990|146790|4
1743532200000|2025-04-01 18:30:00|146990|146790|146966.1|146766.1|146990|146790|146960|146760|15
1743532500000|2025-04-01 18:35:00|146968.1|146768.1|146984.1|146784.1|146984.1|146784.1|146960|146760|19
1743532800000|2025-04-01 18:40:00|146980|146780|146980|146780|146982.1|146782.1|146980|146780|6
1743533100000|2025-04-01 18:45:00|146980.1|146780.1|146990|146790|146990|146790|146980.1|146780.1|3
1743533400000|2025-04-01 18:50:00|146987|146787|146988.4|146788.4|147007.5|146807.5|146980|146780|15
1743533700000|2025-04-01 18:55:00|146988|146788|146990|146790|146990|146790|146987|146787|3
1743534000000|2025-04-01 19:00:00|146973|146773|146957|146757|146973|146773|146957|146750.6|9
1743534300000|2025-04-01 19:05:00|146950|146750|146937|146737|146950|146750|146937|146737|4
1743534600000|2025-04-01 19:10:00|146941.1|146741.1|146947.1|146747.1|146947.1|146747.1|146941.1|146741.1|6
1743534900000|2025-04-01 19:15:00|146948.1|146748.1|146940|146740|146948.1|146748.1|146940|146740|5
1743535200000|2025-04-01 19:20:00|146940.1|146740.1|146960.1|146760.1|146960.1|146760.1|146940.1|146740.1|7
1743535500000|2025-04-01 19:25:00|146960|146760|146960.1|146760.1|146960.1|146760.1|146960|146760|2
1743535800000|2025-04-01 19:30:00|146960|146760|146960|146760|146960.1|146760.1|146960|146760|3
1743536400000|2025-04-01 19:40:00|146960.1|146760.1|146960.1|146760.1|146960.1|146760.1|146960.1|146760.1|1
1743536700000|2025-04-01 19:45:00|146960|146760|146960|146760|146960|146760|146960|146760|1
1743537000000|2025-04-01 19:50:00|146957.4|146757.4|146957.6|146757.6|146957.6|146757.6|146947.5|146747.5|3
1743537300000|2025-04-01 19:55:00|146960|146760|146960|146760|146960|146760|146957.4|146757.4|22
1743552000000|2025-04-02 00:00:00|147010.9|146687|147011.8|146911.8|147063.7|146960|146945|146687|205
1743552300000|2025-04-02 00:05:00|147009.7|146909.7|147070.9|146970.9|147070.9|146970.9|146973.2|146873.2|369
1743552600000|2025-04-02 00:10:00|147069.5|146969.5|147054|146954|147080.2|146980.2|147024.5|146924.5|302
1743552900000|2025-04-02 00:15:00|147059|146959|147088.1|146988.1|147110|147010|147040|146940|238
1743553200000|2025-04-02 00:20:00|147085.1|146985.1|147132.5|147032.5|147149.5|147049.5|147065.1|146965.1|334
1743553500000|2025-04-02 00:25:00|147132|147032|147049.1|146949.1|147145.1|147045.1|147043.5|146943.5|328
1743553800000|2025-04-02 00:30:00|147049.5|146949.5|146906.6|146806.6|147055.7|146955.7|146887.5|146787.5|367
1743554100000|2025-04-02 00:35:00|146908.5|146808.5|146908|146808|146959.6|146859.6|146904.1|146804.1|335
1743554400000|2025-04-02 00:40:00|146893.1|146793.1|146954|146854|146978.5|146878.5|146893.1|146793.1|261
1743554700000|2025-04-02 00:45:00|146955.5|146855.5|146976.5|146876.5|147010.1|146910.1|146955|146855|320
1743555000000|2025-04-02 00:50:00|146976.1|146876.1|146980.1|146880.1|146990.1|146890.1|146930|146830|333
1743555300000|2025-04-02 00:55:00|146982.5|146882.5|146982|146882|147030.1|146930.1|146980|146880|212
1743555600000|2025-04-02 01:00:00|146982.5|146882.5|146926.1|146826.1|146989.5|146889.5|146917.9|146817.9|284
1743555900000|2025-04-02 01:05:00|146929.9|146829.9|146836.9|146736.9|146935|146835|146823|146723|371
1743556200000|2025-04-02 01:10:00|146834.5|146734.5|146860|146760|146865|146765|146818.5|146718.5|229
1743556500000|2025-04-02 01:15:00|146859.6|146759.6|146847.4|146747.4|146875.5|146775.5|146799.5|146699.5|284
1743556800000|2025-04-02 01:20:00|146847.7|146747.7|146889.9|146789.9|146915|146815|146836.9|146736.9|305
1743557100000|2025-04-02 01:25:00|146890.8|146790.8|146823.3|146723.3|146890.8|146790.8|146809.9|146709.9|331
1743557400000|2025-04-02 01:30:00|146824.4|146724.4|146787|146687|146841.5|146741.5|146772.5|146672.5|341
1743557700000|2025-04-02 01:35:00|146782.5|146682.5|146704.7|146604.7|146782.5|146682.5|146658.4|146558.4|426
1743558000000|2025-04-02 01:40:00|146704.6|146604.6|146649|146549|146713.3|146613.3|146628.1|146528.1|338
1743558300000|2025-04-02 01:45:00|146648.9|146548.9|146609.7|146509.7|146666.5|146566.5|146582.1|146482.1|347
1743558600000|2025-04-02 01:50:00|146613.2|146513.2|146503.5|146403.5|146624.6|146524.6|146476.7|146376.7|405
1743558900000|2025-04-02 01:55:00|146509.4|146409.4|146430|146330|146512.8|146412.8|146418|146318|474
1743559200000|2025-04-02 02:00:00|146425.5|146325.5|146431.2|146331.2|146453.3|146353.3|146378.4|146278.4|360
1743559500000|2025-04-02 02:05:00|146431|146331|146519|146419|146544.9|146444.9|146414.1|146314.1|332
1743559800000|2025-04-02 02:10:00|146519.2|146419.2|146501.5|146401.5|146531.1|146431.1|146471.1|146371.1|164
1743560100000|2025-04-02 02:15:00|146501|146401|146518.5|146418.5|146540|146440|146490|146390|152
1743560400000|2025-04-02 02:20:00|146511|146411|146488.5|146388.5|146531.1|146431.1|146485.1|146385.1|132
1743560700000|2025-04-02 02:25:00|146488.1|146388.1|146422.1|146322.1|146489.1|146389.1|146411.5|146311.5|281
1743561000000|2025-04-02 02:30:00|146421.5|146321.5|146350.5|146250.5|146425.1|146325.1|146338.5|146238.5|308
1743561300000|2025-04-02 02:35:00|146354.5|146254.5|146459.1|146359.1|146472.5|146372.5|146354.5|146254.5|321
1743561600000|2025-04-02 02:40:00|146458.9|146358.9|146460|146360|146467.3|146367.3|146429.9|146329.9|171
1743561900000|2025-04-02 02:45:00|146457.5|146357.5|146488.4|146388.4|146498|146398|146440.1|146340.1|157
1743562200000|2025-04-02 02:50:00|146488|146388|146430.7|146330.7|146488|146388|146424.5|146324.5|226
1743562500000|2025-04-02 02:55:00|146428|146328|146440|146340|146444|146344|146417.8|146317.8|181
1743562800000|2025-04-02 03:00:00|146441.5|146341.5|146321.2|146221.2|146443|146343|146318|146218|312
1743563100000|2025-04-02 03:05:00|146321.5|146221.5|146335|146235|146355|146255|146319.3|146219.3|244
1743563400000|2025-04-02 03:10:00|146337.5|146237.5|146300.4|146200.4|146341.5|146241.5|146287.5|146187.5|205
1743563700000|2025-04-02 03:15:00|146300|146200|146280.1|146180.1|146362|146262|146280.1|146180.1|302
1743564000000|2025-04-02 03:20:00|146281.1|146181.1|146300.7|146200.7|146336.1|146236.1|146279.7|146179.7|233
1743564300000|2025-04-02 03:25:00|146299.9|146199.9|146331.9|146231.9|146339.2|146239.2|146285|146185|204
1743564600000|2025-04-02 03:30:00|146331.3|146231.3|146335|146235|146356|146256|146326.1|146226.1|187
1743564900000|2025-04-02 03:35:00|146335.5|146235.5|146358.7|146258.7|146369.1|146269.1|146297|146197|155
1743565200000|2025-04-02 03:40:00|146361.1|146261.1|146368.5|146268.5|146373.5|146273.5|146358.4|146258.4|167
1743565500000|2025-04-02 03:45:00|146368.7|146268.7|146388.5|146288.5|146390.2|146290.2|146365.5|146265.5|95
1743565800000|2025-04-02 03:50:00|146387.5|146287.5|146430.5|146330.5|146443.9|146343.9|146385.5|146285.5|195
1743566100000|2025-04-02 03:55:00|146433.5|146333.5|146416.5|146316.5|146438.8|146338.8|146415.5|146315.5|93
1743566400000|2025-04-02 04:00:00|146418.5|146318.5|146437.5|146337.5|146438.2|146338.2|146408.5|146308.5|87
1743566700000|2025-04-02 04:05:00|146437.3|146337.3|146429.5|146329.5|146438.5|146338.5|146427.9|146327.9|107
1743567000000|2025-04-02 04:10:00|146435.1|146335.1|146443.3|146343.3|146450|146350|146426.5|146326.5|219
1743567300000|2025-04-02 04:15:00|146441|146341|146383|146283|146443.2|146343.2|146383|146283|117
1743567600000|2025-04-02 04:20:00|146380.4|146280.4|146379.1|146279.1|146391.3|146291.3|146367|146267|105
1743567900000|2025-04-02 04:25:00|146380.1|146280.1|146387.1|146287.1|146392.5|146292.5|146378.5|146278.5|170
1743568200000|2025-04-02 04:30:00|146386.5|146286.5|146395.1|146295.1|146409.1|146309.1|146386.1|146286.1|139
1743568500000|2025-04-02 04:35:00|146396.5|146296.5|146375|146275|146403.5|146303.5|146372|146272|47
1743568800000|2025-04-02 04:40:00|146372|146272|146323.5|146223.5|146372|146272|146318|146218|136
1743569100000|2025-04-02 04:45:00|146325|146225|146346.5|146246.5|146355.1|146255.1|146318|146218|104
1743569400000|2025-04-02 04:50:00|146345.1|146245.1|146358.7|146258.7|146372.1|146272.1|146341.5|146241.5|227
1743569700000|2025-04-02 04:55:00|146358.9|146258.9|146347|146247|146365.5|146265.5|146323.1|146223.1|296
1743570000000|2025-04-02 05:00:00|146346|146246|146384.8|146284.8|146398|146298|146340.9|146240.9|323
1743570300000|2025-04-02 05:05:00|146383.8|146283.8|146390.1|146290.1|146413.1|146313.1|146371.3|146271.3|237
1743570600000|2025-04-02 05:10:00|146389.9|146289.9|146359.1|146259.1|146389.9|146289.9|146345.1|146245.1|209
1743570900000|2025-04-02 05:15:00|146358.5|146258.5|146368.1|146268.1|146377.1|146277.1|146354.5|146254.5|109
1743571200000|2025-04-02 05:20:00|146367.5|146267.5|146350.1|146250.1|146368.1|146268.1|146347.5|146247.5|185
1743571500000|2025-04-02 05:25:00|146349.5|146249.5|146356.1|146256.1|146377.1|146277.1|146348.5|146248.5|145
1743571800000|2025-04-02 05:30:00|146355|146255|146367.1|146267.1|146373.1|146273.1|146344.5|146244.5|233
1743572100000|2025-04-02 05:35:00|146368.5|146268.5|146406|146306|146410|146310|146348.1|146248.1|204
1743572400000|2025-04-02 05:40:00|146404.5|146304.5|146411.3|146311.3|146433|146333|146386.5|146286.5|227
1743572700000|2025-04-02 05:45:00|146413.5|146313.5|146367.5|146267.5|146418.5|146318.5|146350|146250|258
1743573000000|2025-04-02 05:50:00|146371.1|146271.1|146372|146272|146375|146275|146345.5|146245.5|153
1743573300000|2025-04-02 05:55:00|146372.5|146272.5|146445.2|146345.2|146455|146355|146370|146270|319
1743573600000|2025-04-02 06:00:00|146446.1|146346.1|146440|146340|146449.3|146349.3|146397|146297|276
1743573900000|2025-04-02 06:05:00|146442|146342|146439.1|146339.1|146453.5|146353.5|146439.1|146339.1|88
1743574200000|2025-04-02 06:10:00|146438.5|146338.5|146402.1|146302.1|146443|146343|146393|146293|217
1743574500000|2025-04-02 06:15:00|146410.5|146310.5|146453|146353|146455|146355|146409.5|146309.5|115
1743574800000|2025-04-02 06:20:00|146452.5|146352.5|146481.1|146381.1|146492|146392|146437.1|146337.1|121
1743575100000|2025-04-02 06:25:00|146480|146380|146449.1|146349.1|146485.1|146385.1|146441.5|146341.5|159
1743575400000|2025-04-02 06:30:00|146449.7|146349.7|146454.7|146354.7|146471.1|146371.1|146418|146318|254
1743575700000|2025-04-02 06:35:00|146453.3|146353.3|146480|146380|146481.3|146381.3|146447.5|146347.5|207
1743576000000|2025-04-02 06:40:00|146480.1|146380.1|146447.5|146347.5|146480.1|146380.1|146446|146346|44
1743576300000|2025-04-02 06:45:00|146446.5|146346.5|146425.1|146325.1|146447.1|146347.1|146413|146313|64
1743576600000|2025-04-02 06:50:00|146425|146325|146423.1|146323.1|146430.1|146330.1|146405|146305|53
1743576900000|2025-04-02 06:55:00|146425|146325|146406.5|146306.5|146425|146325|146400|146300|21
1743577200000|2025-04-02 07:00:00|146407|146307|146385|146285|146410.1|146310.1|146368|146268|94
1743577500000|2025-04-02 07:05:00|146390|146290|146387.6|146287.6|146423.1|146323.1|146381.1|146281.1|169
1743577800000|2025-04-02 07:10:00|146385.7|146285.7|146415.8|146315.8|146417.6|146317.6|146380.1|146280.1|88
1743578100000|2025-04-02 07:15:00|146416.3|146316.3|146388.5|146288.5|146450.7|146319.1|146364.7|146250.7|173
1743578400000|2025-04-02 07:20:00|146390|146290|146350|146250|146392.1|146292.1|146343|146243|132
1743578700000|2025-04-02 07:25:00|146346.3|146246.3|146274.5|146174.5|146346.3|146246.3|146260|146112.3|61
1743579000000|2025-04-02 07:30:00|146268|146168|146281.4|146081.4|146282.1|146180|146217.3|146059.5|74
1743579300000|2025-04-02 07:35:00|146281.9|146081.9|146127.1|146027.1|146286.7|146136.6|146121.5|146021.5|152
1743579600000|2025-04-02 07:40:00|146126.5|146026.5|146102.5|146002.5|146155.5|146026.5|146036.5|145836.5|155
1743579900000|2025-04-02 07:45:00|146101.5|146001.5|146095.5|145995.5|146117|146017|146080.5|145980.5|28
1743580200000|2025-04-02 07:50:00|146095|145995|146030|145930|146095|145995|146015|145915|177
1743580500000|2025-04-02 07:55:00|146031|145931|146170.3|146070.3|146170.3|146070.3|146030.5|145930.5|146
1743580800000|2025-04-02 08:00:00|146173.8|146073.8|146160|146060|146195|146095|146155|146055|50
1743581100000|2025-04-02 08:05:00|146165|146065|146195|146095|146197|146097|146150|146050|69
1743581400000|2025-04-02 08:10:00|146197|146097|146176|146076|146270|146170|146176|146076|101
1743581700000|2025-04-02 08:15:00|146176.9|146076.9|146200|146100|146202.8|146102.8|146170|146070|66
1743582000000|2025-04-02 08:20:00|146198.5|146098.5|146176.5|146076.5|146200.5|146100.5|146176|146076|39
1743582300000|2025-04-02 08:25:00|146177|146077|146187.8|146087.8|146190.5|146090.5|146173|146073|117
1743582600000|2025-04-02 08:30:00|146189.2|146089.2|146205|146105|146219.4|146119.4|146189.2|146089.2|93
1743582900000|2025-04-02 08:35:00|146204.5|146104.5|146176.5|146076.5|146216|146116|146176.5|146076.5|37
1743583200000|2025-04-02 08:40:00|146190.5|146090.5|146190|146090|146195|146095|146173|146073|76
1743583500000|2025-04-02 08:45:00|146195|146095|146151.1|146051.1|146205|146105|146147.9|146047.9|56
1743583800000|2025-04-02 08:50:00|146151.2|146051.2|146113.5|146013.5|146160.6|146060.6|146113.5|146013.5|117
1743584100000|2025-04-02 08:55:00|146111|146011|146116.5|146016.5|146120|146020|146096.5|145996.5|88
1743584400000|2025-04-02 09:00:00|146117|146017|146071.5|145971.5|146121.5|146021.5|146065.1|145965.1|166
1743584700000|2025-04-02 09:05:00|146072.1|145972.1|146121.5|146021.5|146128.5|146028.5|146069.5|145969.5|146
1743585000000|2025-04-02 09:10:00|146122|146022|146105|146005|146172|146072|146101.5|146001.5|107
1743585300000|2025-04-02 09:15:00|146118.5|146018.5|146110|146010|146123.5|146023.5|146104.5|146004.5|80
1743585600000|2025-04-02 09:20:00|146111.1|146011.1|146029|145929|146111.1|146011.1|146028|145928|77
1743585900000|2025-04-02 09:25:00|146028.5|145928.5|146060|145960|146060|145960|146028.5|145928.5|47
1743586200000|2025-04-02 09:30:00|146056|145956|146065|145965|146080|145980|146056|145956|63
1743586500000|2025-04-02 09:35:00|146064.5|145964.5|146105.1|146005.1|146110|146010|146064.5|145964.5|91
1743586800000|2025-04-02 09:40:00|146104.1|146004.1|146090|145990|146106|146006|146088.5|145988.5|31
1743587100000|2025-04-02 09:45:00|146088.5|145988.5|146088|145988|146090|145990|146075|145975|56
1743587400000|2025-04-02 09:50:00|146085|145985|146090|145990|146090|145990|146085|145985|62
1743587700000|2025-04-02 09:55:00|146088.5|145988.5|146092|145992|146094|145994|146088.5|145988.5|17
1743588000000|2025-04-02 10:00:00|146090.5|145990.5|146164.5|146064.5|146192.5|146092.5|146087.5|145987.5|158
1743588300000|2025-04-02 10:05:00|146163|146063|146176.5|146076.5|146179|146079|146155|146055|124
1743588600000|2025-04-02 10:10:00|146192|146092|146175|146075|146218.5|146118.5|146158.5|146058.5|74
1743588900000|2025-04-02 10:15:00|146173|146073|146134|146034|146175.5|146075.5|146130.5|146030.5|137
1743589200000|2025-04-02 10:20:00|146136|146036|146125|146025|146138.5|146038.5|146106.5|146006.5|132
1743589500000|2025-04-02 10:25:00|146125.5|146025.5|146186.5|146086.5|146193.8|146093.8|146125.5|146025.5|85
1743589800000|2025-04-02 10:30:00|146187|146087|146188|146088|146192|146092|146171.5|146071.5|118
1743590100000|2025-04-02 10:35:00|146187.5|146087.5|146187.1|146087.1|146200|146100|146175.5|146075.5|122
1743590400000|2025-04-02 10:40:00|146190|146090|146175.1|146075.1|146196|146096|146170.5|146070.5|153
1743590700000|2025-04-02 10:45:00|146175.5|146075.5|146179.5|146079.5|146182|146082|146170|146070|113
1743591000000|2025-04-02 10:50:00|146178|146078|146171.5|146071.5|146182.5|146082.5|146170|146070|82
1743591300000|2025-04-02 10:55:00|146174|146074|146184.5|146084.5|146184.5|146084.5|146168.5|146068.5|48
1743591600000|2025-04-02 11:00:00|146175.5|146075.5|146162|146062|146184.5|146084.5|146161|146061|74
1743591900000|2025-04-02 11:05:00|146163|146063|146158.5|146058.5|146164.5|146064.5|146148.5|146048.5|107
1743592200000|2025-04-02 11:10:00|146157.5|146057.5|146130.1|146030.1|146157.5|146057.5|146128.5|146028.5|60
1743592500000|2025-04-02 11:15:00|146130.7|146030.7|146105|146005|146133.1|146033.1|146098|145998|86
1743592800000|2025-04-02 11:20:00|146103.5|146003.5|146086.5|145986.5|146105|146005|146070|145970|143
1743593100000|2025-04-02 11:25:00|146094.5|145994.5|146042.5|145942.5|146094.5|145994.5|146025|145925|55
1743593400000|2025-04-02 11:30:00|146044.5|145944.5|146070|145970|146070|145970|146044.5|145944.5|73
1743593700000|2025-04-02 11:35:00|146082.5|145982.5|146070.1|145970.1|146082.5|145982.5|146070|145970|4
1743594000000|2025-04-02 11:40:00|146070|145970|146060.5|145960.5|146105.5|146005.5|146055|145955|127
1743594300000|2025-04-02 11:45:00|146064.5|145964.5|146089.5|145989.5|146094.5|145994.5|146057.5|145957.5|108
1743594600000|2025-04-02 11:50:00|146096.5|145996.5|146071.5|145971.5|146103.5|146003.5|146061.5|145961.5|117
1743594900000|2025-04-02 11:55:00|146071|145971|146030|145930|146071|145971|146029.5|145929.5|15
1743595200000|2025-04-02 12:00:00|146029.5|145929.5|146067|145967|146074.5|145974.5|146028.5|145928.5|90
1743595500000|2025-04-02 12:05:00|146066.5|145966.5|146005|145905|146067.5|145967.5|145992|145892|156
1743595800000|2025-04-02 12:10:00|146006.5|145906.5|146145.5|145785.5|146150.5|145930.3|146000.5|145778.5|182
1743596100000|2025-04-02 12:15:00|146154.5|145794.5|146068|145968|146154.5|145994.5|146053.5|145794.5|183
1743596400000|2025-04-02 12:20:00|146068.5|145968.5|146002.4|145902.4|146068.5|145968.5|145984.5|145884.5|186
1743596700000|2025-04-02 12:25:00|146003.1|145903.1|146005|145905|146017.5|145917.5|145984.5|145884.5|115
1743597000000|2025-04-02 12:30:00|146012.5|145912.5|145989|145889|146018.5|145918.5|145983.5|145883.5|140
1743597300000|2025-04-02 12:35:00|145993.1|145893.1|145985|145885|146002.5|145902.5|145979.1|145879.1|118
1743597600000|2025-04-02 12:40:00|145984.5|145884.5|145971|145871|145987|145887|145965|145865|70
1743597900000|2025-04-02 12:45:00|145970|145870|145988.5|145888.5|145995.1|145895.1|145970|145870|43
1743598200000|2025-04-02 12:50:00|145988|145888|145967.5|145867.5|145988.5|145888.5|145967|145867|39
1743598500000|2025-04-02 12:55:00|145967|145867|145947.5|145847.5|145976|145876|145914|145814|86
1743598800000|2025-04-02 13:00:00|145947|145847|145956.5|145856.5|145957.5|145857.5|145943|145843|81
1743599100000|2025-04-02 13:05:00|145956|145856|145945|145845|145956|145856|145935|145835|62
1743599400000|2025-04-02 13:10:00|145944.5|145844.5|145915|145815|145944.5|145844.5|145915|145815|17
1743599700000|2025-04-02 13:15:00|145910.4|145810.4|145922|145822|145933|145833|145896.8|145796.8|49
1743600000000|2025-04-02 13:20:00|145921.5|145821.5|145955|145855|145955.5|145855.5|145915|145815|67
1743600300000|2025-04-02 13:25:00|145954.5|145854.5|145965|145865|145965|145865|145935|145835|36
1743600600000|2025-04-02 13:30:00|145965.5|145865.5|145987.5|145887.5|146004|145904|145965|145865|73
1743600900000|2025-04-02 13:35:00|145987|145887|146002|145902|146002|145902|145979.5|145879.5|56
1743601200000|2025-04-02 13:40:00|145998|145898|146008.5|145908.5|146031.5|145931.5|145995.5|145895.5|89
1743601500000|2025-04-02 13:45:00|146011|145911|146014.6|145914.6|146019.5|145919.5|146004.6|145904.6|147
1743601800000|2025-04-02 13:50:00|146011.8|145911.8|146003|145903|146019.1|145919.1|145985.5|145885.5|79
1743602100000|2025-04-02 13:55:00|146002.5|145902.5|146007.4|145802.7|146052.6|145902.5|145987.9|145790|79
1743602400000|2025-04-02 14:00:00|146005.1|145805.1|146010.1|145810.1|146020.1|145820.1|145988|145788|100
1743602700000|2025-04-02 14:05:00|146015.1|145815.1|145955|145855|146023.5|145865|145951.5|145800.1|129
1743603000000|2025-04-02 14:10:00|145952|145852|145932.8|145832.8|145952|145852|145930|145830|72
1743603300000|2025-04-02 14:15:00|145932.9|145832.9|145980|145880|146003|145903|145932.5|145832.5|80
1743603600000|2025-04-02 14:20:00|145979.5|145879.5|146002.5|145902.5|146003|145903|145979.5|145879.5|38
1743603900000|2025-04-02 14:25:00|146014.5|145914.5|146024|145924|146037.5|145937.5|146014.5|145914.5|78
1743604200000|2025-04-02 14:30:00|146023|145923|146015|145915|146074.5|145935|146014.8|145867.1|45
1743604500000|2025-04-02 14:35:00|146015.5|145915.5|146001.5|145901.5|146016.1|145916.1|145990.5|145890.5|104
1743604800000|2025-04-02 14:40:00|146002.1|145902.1|145997.1|145897.1|146003.5|145903.5|145973.1|145873.1|117
1743605100000|2025-04-02 14:45:00|145996.5|145896.5|145952|145852|145997.1|145896.5|145940.2|145793.2|131
1743605400000|2025-04-02 14:50:00|145951.5|145851.5|145971.5|145871.5|145982|145882|145920.9|145820.9|187
1743605700000|2025-04-02 14:55:00|145972.1|145872.1|145956.6|145856.6|145972.5|145872.5|145934.5|145834.5|116
1743606000000|2025-04-02 15:00:00|145956.5|145856.5|145965|145865|145980|145880|145952.5|145852.5|81
1743606300000|2025-04-02 15:05:00|145969.5|145869.5|145965|145865|145980|145880|145942|145842|94
1743606600000|2025-04-02 15:10:00|145964.5|145864.5|146035|145935|146038.6|145938.6|145963.5|145863.5|81
1743606900000|2025-04-02 15:15:00|146034.4|145934.4|146029.5|145929.5|146048.5|145948.5|146018|145918|100
1743607200000|2025-04-02 15:20:00|146023.5|145923.5|146016|145916|146025|145925|146000|145900|88
1743607500000|2025-04-02 15:25:00|146016.5|145916.5|146040|145940|146051.5|145951.5|146015|145915|50
1743607800000|2025-04-02 15:30:00|146035|145935|146030|145930|146035|145935|146020|145920|31
1743608100000|2025-04-02 15:35:00|146035|145935|146010|145910|146064.1|145964.1|146010|145910|93
1743608400000|2025-04-02 15:40:00|146020|145920|146025.4|145925.4|146033.5|145933.5|146015|145915|79
1743608700000|2025-04-02 15:45:00|146025.7|145925.7|146020|145920|146045|145945|146020|145920|148
1743609000000|2025-04-02 15:50:00|146024|145924|146021.1|145921.1|146038|145938|146019.1|145919.1|140
1743609300000|2025-04-02 15:55:00|146022.1|145922.1|146048|145948|146060|145960|146019.1|145919.1|99
1743609600000|2025-04-02 16:00:00|146045|145945|146045.5|145945.5|146047|145947|146038.5|145938.5|28
1743609900000|2025-04-02 16:05:00|146045|145945|146025|145925|146045.5|145945.5|146020|145920|58
1743610200000|2025-04-02 16:10:00|146030|145930|146045|145945|146064.5|145964.5|146030|145930|47
1743610500000|2025-04-02 16:15:00|146043.5|145943.5|146035|145935|146061.5|145961.5|146035|145935|62
1743610800000|2025-04-02 16:20:00|146038.1|145938.1|146037.5|145937.5|146061.6|145961.6|146035|145935|80
1743611100000|2025-04-02 16:25:00|146037.1|145937.1|146038|145938|146044|145944|146035|145935|62
1743611400000|2025-04-02 16:30:00|146037.5|145937.5|146035|145935|146052|145952|146035|145935|84
1743611700000|2025-04-02 16:35:00|146035.1|145935.1|146115|145915|146115|145972.6|146035|145915|76
1743612000000|2025-04-02 16:40:00|146117|145917|146117.4|145917.4|146146.5|145946.5|146117|145917|52
1743612300000|2025-04-02 16:45:00|146118|145918|146103.2|145903.2|146120|145920|146101.4|145901.4|38
1743612600000|2025-04-02 16:50:00|146103.1|145903.1|146085|145885|146103.2|145903.2|146084|145884|30
1743612900000|2025-04-02 16:55:00|146084.6|145884.6|146052|145952|146103.5|145955|146047|145884.4|72
1743613200000|2025-04-02 17:00:00|146051.5|145951.5|146034|145934|146053.5|145953.5|146033.5|145933.5|70
1743613500000|2025-04-02 17:05:00|146035|145935|146044.5|145944.5|146052.6|145952.6|146034|145934|80
1743613800000|2025-04-02 17:10:00|146045|145945|146035.2|145935.2|146045|145945|146030|145930|22
1743614100000|2025-04-02 17:15:00|146035.4|145935.4|146045.2|145945.2|146051.2|145951.2|146035.2|145935.2|75
1743614400000|2025-04-02 17:20:00|146045.6|145945.6|146041.4|145941.4|146053.5|145953.5|146035.6|145935.6|58
1743614700000|2025-04-02 17:25:00|146035.7|145935.7|146095.2|145895.2|146100.4|145935.7|146035.5|145885.6|30
1743615000000|2025-04-02 17:30:00|146045.2|145945.2|146091.6|145891.6|146095.2|145945.2|146035.7|145890|38
1743615300000|2025-04-02 17:35:00|146091.8|145891.8|146101.8|145901.8|146103.2|145903.2|146091|145891|32
1743615600000|2025-04-02 17:40:00|146102|145902|146117.4|145917.4|146125|145925|146100|145900|39
1743615900000|2025-04-02 17:45:00|146118|145918|146160|145960|146160|145960|146115|145915|57
1743616200000|2025-04-02 17:50:00|146160.1|145960.1|146160|146060|146240.1|146075|146158.4|145960|91
1743616500000|2025-04-02 17:55:00|146159|146059|146180|146080|146185|146085|146155|146055|46
1743616800000|2025-04-02 18:00:00|146189|146089|146220.8|146120.8|146240.1|146140.1|146189|146089|73
1743617100000|2025-04-02 18:05:00|146222|146122|146237.8|146137.8|146240.2|146140.2|146219.4|146119.4|112
1743617400000|2025-04-02 18:10:00|146238|146138|146231.5|146131.5|146260.2|146160.2|146225.6|146125.6|82
1743617700000|2025-04-02 18:15:00|146231.7|146131.7|146280|146180|146280.1|146180.1|146231.7|146131.7|31
1743618000000|2025-04-02 18:20:00|146295|146195|146270|146170|146305|146205|146250|146150|17
1743618300000|2025-04-02 18:25:00|146271.4|146171.4|146250|146150|146271.5|146171.5|146240|146140|27
1743618600000|2025-04-02 18:30:00|146248|146148|146270|146170|146272|146172|146225|146125|27
1743618900000|2025-04-02 18:35:00|146272|146172|146245|146145|146272|146172|146232.5|146132.5|23
1743619200000|2025-04-02 18:40:00|146245.5|146145.5|146198.6|146098.6|146250|146150|146180|146080|67
1743619500000|2025-04-02 18:45:00|146175|146075|146190|146090|146245|146090|146160|146030.1|43
1743619800000|2025-04-02 18:50:00|146179.2|146079.2|146180.1|146080.1|146190|146090|146170|146070|14
1743620100000|2025-04-02 18:55:00|146190|146090|146200.1|146100.1|146200.1|146100.1|146190|146090|7
1743620400000|2025-04-02 19:00:00|146250.1|146050.1|146210.1|146110.1|146250.1|146110.1|146207.6|146040|5
1743620700000|2025-04-02 19:05:00|146260.1|146060.1|146270.1|146070.1|146278|146078|146260.1|146060.1|9
1743621000000|2025-04-02 19:10:00|146270|146070|146271.5|146071.5|146271.5|146071.5|146245|146045|21
1743621300000|2025-04-02 19:15:00|146272|146072|146322|146122|146330.1|146130.1|146272|146072|16
1743621600000|2025-04-02 19:20:00|146323.1|146123.1|146370|146170|146370|146170|146323.1|146123.1|18
1743621900000|2025-04-02 19:25:00|146369|146169|146363.7|146163.7|146375|146175|146320|146120|35
1743622200000|2025-04-02 19:30:00|146365.3|146165.3|146400|146200|146415.1|146215.1|146365.3|146165.3|29
1743622500000|2025-04-02 19:35:00|146398|146198|146420|146220|146430.9|146230.9|146389|146189|23
1743622800000|2025-04-02 19:40:00|146422.5|146222.5|146422.1|146222.1|146427.1|146227.1|146411.4|146211.4|16
1743623100000|2025-04-02 19:45:00|146420|146220|146404.1|146204.1|146420|146220|146360|146160|33
1743623400000|2025-04-02 19:50:00|146406.1|146206.1|146385.4|146185.4|146495|146295|146385.4|146185.4|30
1743623700000|2025-04-02 19:55:00|146385.2|146185.2|146330|146130|146390.8|146190.8|146330|146130|17
1743638400000|2025-04-03 00:00:00|147180.1|146820.1|146927.5|146827.5|147180.1|146853.5|146872.1|146731.3|264
1743638700000|2025-04-03 00:05:00|146931|146831|146805.5|146705.5|146978|146878|146785.1|146685.1|529
1743639000000|2025-04-03 00:10:00|146806.1|146706.1|146780|146680|146828.1|146728.1|146725.1|146625.1|540
1743639300000|2025-04-03 00:15:00|146783.5|146683.5|146915|146815|146930|146830|146783.5|146683.5|402
1743639600000|2025-04-03 00:20:00|146916.5|146816.5|146870.9|146770.9|146930|146830|146864.5|146764.5|416
1743639900000|2025-04-03 00:25:00|146869.5|146769.5|146865.1|146765.1|146895.6|146795.6|146836.5|146736.5|413
1743640200000|2025-04-03 00:30:00|146870|146770|146807.5|146707.5|146911.6|146809|146772.1|146621.1|450
1743640500000|2025-04-03 00:35:00|146805.1|146705.1|146748.1|146648.1|146820.8|146720.8|146706.1|146606.1|425
1743640800000|2025-04-03 00:40:00|146742.1|146642.1|146786.5|146686.5|146790.1|146690.1|146678.4|146578.4|434
1743641100000|2025-04-03 00:45:00|146790.5|146690.5|146720.1|146620.1|146802.5|146702.5|146697.1|146597.1|443
1743641400000|2025-04-03 00:50:00|146720.5|146620.5|146726.1|146626.1|146768|146668|146659.5|146559.5|410
1743641700000|2025-04-03 00:55:00|146725.1|146625.1|146749.6|146649.6|146754.7|146654.7|146716.5|146616.5|446
1743642000000|2025-04-03 01:00:00|146749.4|146649.4|146670|146570|146771.5|146671.5|146670|146570|306
1743642300000|2025-04-03 01:05:00|146670.1|146570.1|146499.1|146399.1|146670.1|146570.1|146472.5|146372.5|463
1743642600000|2025-04-03 01:10:00|146498.1|146398.1|146289.1|146189.1|146504.4|146404.4|146276.1|146176.1|539
1743642900000|2025-04-03 01:15:00|146287.5|146187.5|146410|146310|146491.6|146391.6|146267|146167|526
1743643200000|2025-04-03 01:20:00|146406.9|146306.9|146351.5|146251.5|146446.1|146346.1|146321.9|146221.9|478
1743643500000|2025-04-03 01:25:00|146352.1|146252.1|146367.1|146267.1|146425.1|146325.1|146352.1|146252.1|376
1743643800000|2025-04-03 01:30:00|146366.7|146266.7|146394.7|146294.7|146401.7|146301.7|146302.6|146202.6|454
1743644100000|2025-04-03 01:35:00|146398.6|146298.6|146437.5|146337.5|146449.1|146349.1|146395|146295|488
1743644400000|2025-04-03 01:40:00|146437|146337|146456.5|146356.5|146500|146400|146418.2|146318.2|434
1743644700000|2025-04-03 01:45:00|146456.2|146356.2|146411.3|146311.3|146472|146372|146355.1|146255.1|426
1743645000000|2025-04-03 01:50:00|146411.7|146311.7|146483.6|146383.6|146497.5|146397.5|146411.7|146311.7|478
1743645300000|2025-04-03 01:55:00|146476.8|146376.8|146469.1|146369.1|146495.1|146395.1|146447.9|146347.9|339
1743645600000|2025-04-03 02:00:00|146468.1|146368.1|146530.1|146430.1|146530.1|146430.1|146434.6|146334.6|368
1743645900000|2025-04-03 02:05:00|146526.5|146426.5|146576.2|146476.2|146612.5|146512.5|146526.5|146426.5|419
1743646200000|2025-04-03 02:10:00|146576|146476|146587.4|146487.4|146616.3|146516.3|146550.5|146450.5|341
1743646500000|2025-04-03 02:15:00|146588.4|146488.4|146601.5|146501.5|146601.5|146501.5|146545.1|146445.1|379
1743646800000|2025-04-03 02:20:00|146605.5|146505.5|146519.5|146419.5|146628.3|146528.3|146499.5|146399.5|297
1743647100000|2025-04-03 02:25:00|146524.5|146424.5|146607.5|146507.5|146607.5|146507.5|146505|146405|362
1743647400000|2025-04-03 02:30:00|146600.1|146500.1|146660.2|146560.2|146660.2|146560.2|146593.6|146493.6|289
1743647700000|2025-04-03 02:35:00|146665.1|146565.1|146616.5|146516.5|146665.1|146565.1|146615|146515|242
1743648000000|2025-04-03 02:40:00|146617.5|146517.5|146595.9|146495.9|146695.1|146595.1|146595.9|146495.9|290
1743648300000|2025-04-03 02:45:00|146596.1|146496.1|146623.7|146523.7|146636.7|146536.7|146570.1|146470.1|276
1743648600000|2025-04-03 02:50:00|146624.2|146524.2|146631.7|146531.7|146657.1|146557.1|146608.5|146508.5|275
1743648900000|2025-04-03 02:55:00|146632.1|146532.1|146605.9|146505.9|146651.5|146551.5|146588.9|146488.9|304
1743649200000|2025-04-03 03:00:00|146608.1|146508.1|146551.5|146451.5|146615.2|146515.2|146538.5|146438.5|307
1743649500000|2025-04-03 03:05:00|146554.5|146454.5|146495.1|146395.1|146570.5|146470.5|146465.1|146365.1|331
1743649800000|2025-04-03 03:10:00|146494.3|146394.3|146481.5|146381.5|146520|146420|146468.6|146368.6|363
1743650100000|2025-04-03 03:15:00|146483.1|146383.1|146501.1|146401.1|146511.5|146411.5|146440.8|146340.8|300
1743650400000|2025-04-03 03:20:00|146501.3|146401.3|146574.3|146474.3|146574.3|146474.3|146491.3|146391.3|300
1743650700000|2025-04-03 03:25:00|146574.5|146474.5|146600.9|146500.9|146610.5|146510.5|146558.1|146458.1|267
1743651000000|2025-04-03 03:30:00|146600.7|146500.7|146570|146470|146603.9|146503.9|146569.5|146469.5|265
1743651300000|2025-04-03 03:35:00|146573.5|146473.5|146504.9|146404.9|146581.1|146481.1|146463.5|146363.5|201
1743651600000|2025-04-03 03:40:00|146503.8|146403.8|146540.1|146440.1|146562.1|146462.1|146502.1|146402.1|196
1743651900000|2025-04-03 03:45:00|146542.1|146442.1|146526.1|146426.1|146573.1|146473.1|146520.2|146420.2|128
1743652200000|2025-04-03 03:50:00|146526.5|146426.5|146533.2|146433.2|146541.3|146441.3|146511.8|146411.8|196
1743652500000|2025-04-03 03:55:00|146533.6|146433.6|146551.6|146451.6|146569|146469|146531.5|146431.5|227
1743652800000|2025-04-03 04:00:00|146552|146452|146564|146464|146580|146480|146528|146428|161
1743653100000|2025-04-03 04:05:00|146564.5|146464.5|146559|146459|146569.1|146469.1|146555.5|146455.5|155
1743653400000|2025-04-03 04:10:00|146556.5|146456.5|146543.5|146443.5|146579.5|146479.5|146538.5|146438.5|217
1743653700000|2025-04-03 04:15:00|146543.1|146443.1|146585.7|146485.7|146592.3|146492.3|146527.5|146427.5|204
1743654000000|2025-04-03 04:20:00|146585.9|146485.9|146557.9|146457.9|146597.1|146497.1|146556.5|146456.5|183
1743654300000|2025-04-03 04:25:00|146557.7|146457.7|146612.1|146512.1|146612.1|146512.1|146556.7|146456.7|138
1743654600000|2025-04-03 04:30:00|146612.5|146512.5|146598.1|146498.1|146617.1|146517.1|146593.1|146493.1|161
1743654900000|2025-04-03 04:35:00|146598.5|146498.5|146605.1|146505.1|146644.1|146544.1|146591.1|146491.1|206
1743655200000|2025-04-03 04:40:00|146603.5|146503.5|146645.1|146545.1|146652.1|146552.1|146593.5|146493.5|145
1743655500000|2025-04-03 04:45:00|146643.1|146543.1|146674.9|146574.9|146697.7|146597.7|146640.5|146540.5|257
1743655800000|2025-04-03 04:50:00|146675|146575|146645|146545|146675|146575|146642.5|146542.5|196
1743656100000|2025-04-03 04:55:00|146645.1|146545.1|146735.5|146635.5|146740|146640|146645|146545|223
1743656400000|2025-04-03 05:00:00|146735|146635|146634|146534|146735.5|146635.5|146625.3|146525.3|365
1743656700000|2025-04-03 05:05:00|146633.5|146533.5|146546.1|146446.1|146641.5|146541.5|146546.1|146446.1|299
1743657000000|2025-04-03 05:10:00|146545|146445|146476|146376|146551.7|146451.7|146463.1|146363.1|314
1743657300000|2025-04-03 05:15:00|146473.1|146373.1|146388.1|146288.1|146494.1|146394.1|146336.3|146236.3|388
1743657600000|2025-04-03 05:20:00|146388.5|146288.5|146378|146278|146390.2|146290.2|146287.9|146187.9|429
1743657900000|2025-04-03 05:25:00|146376.5|146276.5|146250.2|146150.2|146377|146277|146202.1|146102.1|482
1743658200000|2025-04-03 05:30:00|146248.5|146148.5|146289.6|146189.6|146299.5|146199.5|146237|146137|431
1743658500000|2025-04-03 05:35:00|146300|146200|146214.1|146114.1|146310|146210|146203.5|146103.5|449
1743658800000|2025-04-03 05:40:00|146215.5|146115.5|146196.1|146096.1|146238.5|146138.5|146179.5|146079.5|454
1743659100000|2025-04-03 05:45:00|146203.5|146103.5|146207.5|146107.5|146262|146162|146203.5|146103.5|349
1743659400000|2025-04-03 05:50:00|146206.5|146106.5|146261.1|146161.1|146275.1|146175.1|146203.5|146103.5|318
1743659700000|2025-04-03 05:55:00|146260.5|146160.5|146325|146225|146339.9|146239.9|146251.1|146151.1|399
1743660000000|2025-04-03 06:00:00|146320.9|146220.9|146297.9|146197.9|146362|146262|146275|146175|407
1743660300000|2025-04-03 06:05:00|146298.1|146198.1|146312.5|146212.5|146335.5|146235.5|146250|146150|294
1743660600000|2025-04-03 06:10:00|146311.1|146211.1|146365|146265|146375|146275|146306|146206|350
1743660900000|2025-04-03 06:15:00|146372|146272|146478.5|146378.5|146478.5|146378.5|146372|146272|384
1743661200000|2025-04-03 06:20:00|146475.5|146375.5|146508.5|146408.5|146525.5|146425.5|146466.5|146366.5|285
1743661500000|2025-04-03 06:25:00|146499.9|146399.9|146546|146446|146560.5|146460.5|146490.5|146390.5|299
1743661800000|2025-04-03 06:30:00|146548|146448|146417.5|146317.5|146562|146448|146412|146273.7|335
1743662100000|2025-04-03 06:35:00|146416.5|146316.5|146405.5|146205.5|146445.1|146316.5|146341.1|146173.3|292
1743662400000|2025-04-03 06:40:00|146410.5|146210.5|146354.9|146254.9|146471.1|146307.4|146343.5|146195.7|308
1743662700000|2025-04-03 06:45:00|146354.8|146254.8|146279.5|146179.5|146393.5|146293.5|146279.5|146179.5|301
1743663000000|2025-04-03 06:50:00|146275.5|146175.5|146307.5|146207.5|146335|146235|146253.4|146096.5|158
1743663300000|2025-04-03 06:55:00|146308.1|146208.1|146275|146175|146377.1|146222|146263.5|146126.3|153
1743663600000|2025-04-03 07:00:00|146282.4|146182.4|146242.5|146042.5|146285.1|146185.1|146175|146040|237
1743663900000|2025-04-03 07:05:00|146240|146040|146225.1|146125.1|146299.1|146184|146174|146039.9|230
1743664200000|2025-04-03 07:10:00|146228|146128|146245.1|146145.1|146292|146192|146198.1|146098.1|187
1743664500000|2025-04-03 07:15:00|146256|146156|146240|146140|146263.1|146163.1|146200.3|146100.3|145
1743664800000|2025-04-03 07:20:00|146231.9|146131.9|146305.5|146205.5|146310.5|146210.5|146231.3|146131.3|240
1743665100000|2025-04-03 07:25:00|146309|146209|146253|146153|146330.1|146230.1|146248.5|146148.5|228
1743665400000|2025-04-03 07:30:00|146249.5|146149.5|146253|146153|146313.5|146213.5|146249.5|146149.5|195
1743665700000|2025-04-03 07:35:00|146252.5|146152.5|146268.1|146168.1|146273|146173|146225|146125|152
1743666000000|2025-04-03 07:40:00|146267.5|146167.5|146247|146147|146268.1|146168.1|146230|146130|95
1743666300000|2025-04-03 07:45:00|146248.5|146148.5|146167|146067|146250|146150|146160|146060|107
1743666600000|2025-04-03 07:50:00|146165|146065|146110.1|146010.1|146177.5|146077.5|146096.1|145996.1|106
1743666900000|2025-04-03 07:55:00|146112.5|146012.5|146036|145936|146140.5|146040.5|146034.5|145934.5|177
1743667200000|2025-04-03 08:00:00|146035.5|145935.5|146006.5|145906.5|146069.5|145950|145984.5|145869.5|162
1743667500000|2025-04-03 08:05:00|146007.1|145907.1|146103.5|145903.5|146105.1|145924.1|145990.1|145841.1|141
1743667800000|2025-04-03 08:10:00|146103.1|145903.1|146029.5|145929.5|146122.1|145953.1|146021|145889.5|168
1743668100000|2025-04-03 08:15:00|146024.5|145924.5|146065.8|145965.8|146090|145990|146017.5|145917.5|149
1743668400000|2025-04-03 08:20:00|146066.8|145966.8|146045|145945|146084.5|145984.5|146031.4|145931.4|118
1743668700000|2025-04-03 08:25:00|146044.5|145944.5|146047.5|145947.5|146065|145965|146031.5|145931.5|101
1743669000000|2025-04-03 08:30:00|146050|145950|146004.1|145904.1|146076|145976|145960|145860|131
1743669300000|2025-04-03 08:35:00|146004.5|145904.5|145871|145771|146010|145910|145867.5|145767.5|129
1743669600000|2025-04-03 08:40:00|145870|145770|145755.1|145655.1|145892.5|145770|145755.1|145648.1|183
1743669900000|2025-04-03 08:45:00|145755.5|145655.5|145590.5|145490.5|145796.1|145655.5|145563.1|145424.5|173
1743670200000|2025-04-03 08:50:00|145591|145491|145545.1|145345.1|145599.5|145495|145510.5|145345.1|191
1743670500000|2025-04-03 08:55:00|145544.5|145344.5|145534.1|145434.1|145544.5|145440|145415.5|145315.5|185
1743670800000|2025-04-03 09:00:00|145535.1|145435.1|145503.5|145403.5|145576.1|145476.1|145488.5|145388.5|121
1743671100000|2025-04-03 09:05:00|145505|145405|145358.1|145258.1|145510|145410|145243.5|145143.5|202
1743671400000|2025-04-03 09:10:00|145363.1|145263.1|145437.5|145337.5|145437.5|145337.5|145363.1|145263.1|228
1743671700000|2025-04-03 09:15:00|145446|145346|145464|145364|145498.3|145398.3|145432.5|145332.5|232
1743672000000|2025-04-03 09:20:00|145464.5|145364.5|145470|145370|145495|145395|145450|145350|151
1743672300000|2025-04-03 09:25:00|145473.5|145373.5|145460.1|145360.1|145490|145390|145442.5|145342.5|113
1743672600000|2025-04-03 09:30:00|145460.5|145360.5|145519.1|145419.1|145620.5|145520.5|145460.5|145360.5|175
1743672900000|2025-04-03 09:35:00|145519.5|145419.5|145705|145605|145705|145605|145506.1|145406.1|135
1743673200000|2025-04-03 09:40:00|145703.5|145603.5|145737|145637|145739.5|145639.5|145665.1|145565.1|121
1743673500000|2025-04-03 09:45:00|145738|145638|145545.5|145445.5|145750|145650|145545.5|145436.5|163
1743673800000|2025-04-03 09:50:00|145557.5|145457.5|145530.5|145430.5|145558.5|145458.5|145494.1|145394.1|204
1743674100000|2025-04-03 09:55:00|145531|145431|145539|145439|145573.9|145473.9|145519.5|145419.5|167
1743674400000|2025-04-03 10:00:00|145541|145441|145506|145406|145561.5|145461.5|145502.5|145402.5|167
1743674700000|2025-04-03 10:05:00|145512|145412|145402.5|145302.5|145512|145412|145300.5|145200.5|253
1743675000000|2025-04-03 10:10:00|145401.5|145301.5|145332.1|145132.1|145401.5|145301.5|145135|145020.5|386
1743675300000|2025-04-03 10:15:00|145335.1|145135.1|145311.5|145111.5|145419.5|145219.5|145295.5|145095.4|353
1743675600000|2025-04-03 10:20:00|145310.1|145110.1|145396.1|145196.1|145404.5|145204.5|145268.5|145068.5|297
1743675900000|2025-04-03 10:25:00|145395.1|145195.1|145343.5|145243.5|145463.5|145304|145327.1|145189.5|309
1743676200000|2025-04-03 10:30:00|145342|145242|145402.5|145302.5|145402.5|145302.5|145336.5|145236.5|231
1743676500000|2025-04-03 10:35:00|145404|145304|145486.5|145286.5|145544.5|145353|145398|145286.5|252
1743676800000|2025-04-03 10:40:00|145485.5|145285.5|145525.5|145425.5|145629.5|145467|145438.5|145285|315
1743677100000|2025-04-03 10:45:00|145526.5|145426.5|145532.5|145432.5|145554.5|145454.5|145479|145379|246
1743677400000|2025-04-03 10:50:00|145529|145429|145597.1|145497.1|145623.5|145523.5|145516.5|145416.5|267
1743677700000|2025-04-03 10:55:00|145598.5|145498.5|145633.1|145533.1|145712|145612|145598.5|145498.5|287
1743678000000|2025-04-03 11:00:00|145618.5|145518.5|145620|145520|145646.1|145546.1|145577.1|145477.1|237
1743678300000|2025-04-03 11:05:00|145618|145518|145547.5|145447.5|145655.5|145555.5|145546.5|145446.5|258
1743678600000|2025-04-03 11:10:00|145545|145445|145529.5|145429.5|145561.5|145461.5|145517.5|145417.5|188
1743678900000|2025-04-03 11:15:00|145547.5|145447.5|145623.1|145523.1|145630.5|145530.5|145531.5|145431.5|230
1743679200000|2025-04-03 11:20:00|145622.5|145522.5|145579.5|145479.5|145626.5|145526.5|145569|145469|167
1743679500000|2025-04-03 11:25:00|145577|145477|145558|145458|145588.5|145488.5|145545.5|145445.5|118
1743679800000|2025-04-03 11:30:00|145571.5|145471.5|145535.5|145435.5|145619.5|145492|145529.5|145392.5|164
1743680100000|2025-04-03 11:35:00|145522.5|145422.5|145633.5|145433.5|145633.5|145437.5|145495.5|145352.5|127
1743680400000|2025-04-03 11:40:00|145615.5|145415.5|145570|145370|145663.5|145504.5|145535.8|145366.5|131
1743680700000|2025-04-03 11:45:00|145570.1|145370.1|145569.5|145369.5|145579.5|145379.5|145534|145334|142
1743681000000|2025-04-03 11:50:00|145574.5|145374.5|145413|145213|145574.5|145374.5|145412.5|145212.5|227
1743681300000|2025-04-03 11:55:00|145416.5|145216.5|145433.4|145233.4|145459.5|145301.1|145370.5|145215.5|261
1743681600000|2025-04-03 12:00:00|145434|145234|145361.5|145261.5|145438.5|145299.5|145350|145218.5|268
1743681900000|2025-04-03 12:05:00|145362|145262|145338.5|145238.5|145386.5|145286.5|145310|145210|206
1743682200000|2025-04-03 12:10:00|145341.5|145241.5|145333.5|145233.5|145402.5|145302.5|145324.5|145224.5|225
1743682500000|2025-04-03 12:15:00|145336|145236|145483|145383|145515.1|145383|145325.5|145200.1|190
1743682800000|2025-04-03 12:20:00|145481.5|145381.5|145475.1|145375.1|145503|145403|145452.1|145352.1|118
1743683100000|2025-04-03 12:25:00|145482.1|145382.1|145627.3|145267.3|145707.3|145430.5|145475|145267.3|222
1743683400000|2025-04-03 12:30:00|145644.5|145284.5|145457.5|145357.5|145681.2|145514.5|145454|145284.5|114
1743683700000|2025-04-03 12:35:00|145453.1|145353.1|145573.5|145473.5|145646.5|145507.1|145425.5|145279.5|272
1743684000000|2025-04-03 12:40:00|145574.5|145474.5|145480.5|145380.5|145622.5|145505.1|145475.5|145345|286
1743684300000|2025-04-03 12:45:00|145481.5|145381.5|145420.5|145320.5|145524.5|145400.5|145415|145269.5|225
1743684600000|2025-04-03 12:50:00|145421.5|145321.5|145370.1|145170.1|145514.5|145369|145368.1|145168.1|344
1743684900000|2025-04-03 12:55:00|145382.5|145182.5|145449.5|145249.5|145472.5|145335|145360.1|145160.1|306
1743685200000|2025-04-03 13:00:00|145448|145248|145503.1|145303.1|145523.5|145394.5|145435|145248|242
1743685500000|2025-04-03 13:05:00|145502.5|145302.5|145440|145340|145526|145386.5|145411.5|145231|254
1743685800000|2025-04-03 13:10:00|145431.5|145331.5|145470|145270|145490.5|145390.5|145405|145270|197
1743686100000|2025-04-03 13:15:00|145465|145265|145448.5|145248.5|145469.5|145269.5|145434|145234|63
1743686400000|2025-04-03 13:20:00|145449.5|145249.5|145482|145282|145497.5|145297.5|145400|145200|164
1743686700000|2025-04-03 13:25:00|145482.5|145282.5|145480|145380|145517.5|145385|145449|145278.5|137
1743687000000|2025-04-03 13:30:00|145487.5|145387.5|145509.5|145409.5|145602.5|145502.5|145478.5|145378.5|180
1743687300000|2025-04-03 13:35:00|145519.1|145419.1|145465.1|145265.1|145580.1|145430.5|145410.1|145250.1|177
1743687600000|2025-04-03 13:40:00|145467.5|145267.5|145447.5|145087.5|145467.5|145267.5|145371.4|145080|133
1743687900000|2025-04-03 13:45:00|145436.5|145098.5|145317.5|145217.5|145436.5|145240|145310|145098.5|118
1743688200000|2025-04-03 13:50:00|145316.5|145216.5|145336.6|145236.6|145345|145245|145305|145205|103
1743688500000|2025-04-03 13:55:00|145335.4|145235.4|145475|145275|145475|145288|145331.5|145199.5|124
1743688800000|2025-04-03 14:00:00|145475.1|145275.1|145530.1|145330.1|145548.7|145348.7|145330|145109.8|318
1743689100000|2025-04-03 14:05:00|145556.5|145356.5|145340|145240|145562.5|145420.1|145277|145151|347
1743689400000|2025-04-03 14:10:00|145338|145238|145317|145217|145385|145285|145263.5|145163.5|122
1743689700000|2025-04-03 14:15:00|145318|145218|145355.5|145155.5|145410.8|145219|145298.5|145146|180
1743690000000|2025-04-03 14:20:00|145354.5|145154.5|145281.2|145081.2|145354.5|145154.5|145278.6|145078.6|138
1743690300000|2025-04-03 14:25:00|145280.3|145080.3|145337.5|145137.5|145375|145175|145280|145080|180
1743690600000|2025-04-03 14:30:00|145347|145147|145203.5|145103.5|145347.5|145147.5|145175|145075|240
1743690900000|2025-04-03 14:35:00|145204.5|145104.5|145014.8|144914.8|145206|145106|144967.1|144867.1|231
1743691200000|2025-04-03 14:40:00|145007.1|144907.1|144967.5|144867.5|145095.1|144947.5|144967.5|144867.5|170
1743691500000|2025-04-03 14:45:00|144942.5|144842.5|144878|144778|144953|144853|144842.6|144720|114
1743691800000|2025-04-03 14:50:00|144876|144776|144880|144780|144892.5|144792.5|144835|144735|134
1743692100000|2025-04-03 14:55:00|144875|144775|144871.5|144771.5|144887.5|144787.5|144821|144721|95
1743692400000|2025-04-03 15:00:00|144876.5|144776.5|144840|144740|144879|144779|144805|144705|93
1743692700000|2025-04-03 15:05:00|144851.5|144751.5|144849.5|144749.5|144875|144775|144831.5|144731.5|138
1743693000000|2025-04-03 15:10:00|144850|144750|144880.5|144780.5|144895|144795|144850|144750|93
1743693300000|2025-04-03 15:15:00|144880|144780|144881.5|144781.5|144897.5|144797.5|144870|144770|94
1743693600000|2025-04-03 15:20:00|144882|144782|144878|144778|144895|144795|144870|144770|128
1743693900000|2025-04-03 15:25:00|144880|144780|144920|144820|144927.5|144827.5|144870|144770|106
1743694200000|2025-04-03 15:30:00|144919|144819|144935|144835|144947.5|144847.5|144886|144786|169
1743694500000|2025-04-03 15:35:00|144930.5|144830.5|144971.5|144871.5|144985|144885|144905.5|144805.5|184
1743694800000|2025-04-03 15:40:00|144975|144875|144970|144870|144985|144885|144955|144855|96
1743695100000|2025-04-03 15:45:00|144971.5|144871.5|144970|144870|144977|144877|144950|144850|131
1743695400000|2025-04-03 15:50:00|144959|144859|144933|144833|144959|144859|144902.3|144802.3|133
1743695700000|2025-04-03 15:55:00|144932.5|144832.5|144928.5|144828.5|144951.1|144851.1|144884.1|144784.1|239
1743696000000|2025-04-03 16:00:00|144930.5|144830.5|144953.4|144853.4|144975.1|144875.1|144912|144812|151
1743696300000|2025-04-03 16:05:00|144955.8|144855.8|144943.5|144843.5|144973.6|144873.6|144941|144841|168
1743696600000|2025-04-03 16:10:00|144939.5|144839.5|144904.5|144804.5|144970.1|144870.1|144904.5|144804.5|167
1743696900000|2025-04-03 16:15:00|144905|144805|144880.5|144780.5|144940.1|144840.1|144870.8|144770.8|156
1743697200000|2025-04-03 16:20:00|144879.5|144779.5|144917|144817|144943.5|144818.5|144863.5|144738|197
1743697500000|2025-04-03 16:25:00|144916.5|144816.5|144914.5|144814.5|144955.1|144855.1|144904|144804|135
1743697800000|2025-04-03 16:30:00|144915|144815|144915|144815|144941.6|144841.6|144908|144808|191
1743698100000|2025-04-03 16:35:00|144915.5|144815.5|144894.5|144794.5|144939.6|144839.6|144887.5|144787.5|148
1743698400000|2025-04-03 16:40:00|144897|144797|144883.5|144783.5|144904.2|144804.2|144870|144770|158
1743698700000|2025-04-03 16:45:00|144882.5|144782.5|144873|144773|144910|144810|144870|144770|137
1743699000000|2025-04-03 16:50:00|144870|144770|144883.5|144783.5|144888.5|144788.5|144857.5|144757.5|101
1743699300000|2025-04-03 16:55:00|144885|144785|144878|144778|144885|144785|144870|144770|146
1743699600000|2025-04-03 17:00:00|144879|144779|144880|144780|144893|144793|144875|144775|51
1743699900000|2025-04-03 17:05:00|144877.5|144777.5|144876|144776|144880|144780|144873.5|144773.5|26
1743700200000|2025-04-03 17:10:00|144877|144777|144873.5|144773.5|144885|144785|144870|144770|65
1743700500000|2025-04-03 17:15:00|144875|144775|144869|144769|144875.5|144775.5|144852.5|144752.5|91
1743700800000|2025-04-03 17:20:00|144868.8|144768.8|144890|144790|144900|144800|144868.8|144768.8|83
1743701100000|2025-04-03 17:25:00|144901.5|144801.5|144937.2|144837.2|144989.8|144842|144890|144764.4|100
1743701400000|2025-04-03 17:30:00|144936.9|144836.9|144873.8|144773.8|144936.9|144836.9|144869.8|144769.8|100
1743701700000|2025-04-03 17:35:00|144874.6|144774.6|144869.6|144769.6|144874.6|144774.6|144855|144755|152
1743702000000|2025-04-03 17:40:00|144869.5|144769.5|144896.5|144796.5|144896.5|144796.5|144852|144752|154
1743702300000|2025-04-03 17:45:00|144887.5|144787.5|144896.5|144796.5|144926|144826|144881|144781|241
1743702600000|2025-04-03 17:50:00|144898|144798|144890|144790|144902|144802|144885|144785|71
1743702900000|2025-04-03 17:55:00|144893.5|144793.5|144908.4|144808.4|144916|144816|144892.5|144792.5|68
1743703200000|2025-04-03 18:00:00|144906|144806|144925|144825|144940|144840|144905.5|144805.5|86
1743703500000|2025-04-03 18:05:00|144925.5|144825.5|144949.4|144749.4|144957|144828|144909|144745|33
1743703800000|2025-04-03 18:10:00|144950|144750|144975|144775|144976|144776|144950|144750|50
1743704100000|2025-04-03 18:15:00|144975.5|144775.5|145009|144809|145035|144835|144972.4|144772.4|91
1743704400000|2025-04-03 18:20:00|145012.1|144812.1|145021.2|144821.2|145021.6|144821.6|144977|144777|97
1743704700000|2025-04-03 18:25:00|145019.8|144819.8|144994|144794|145020.6|144820.6|144993|144793|163
1743705000000|2025-04-03 18:30:00|144996.6|144796.6|144951.1|144751.1|145020|144820|144951.1|144751.1|112
1743705300000|2025-04-03 18:35:00|144953|144753|144927|144727|144978|144778|144925|144725|125
1743705600000|2025-04-03 18:40:00|144928|144728|144948|144748|144951|144751|144915|144715|109
1743705900000|2025-04-03 18:45:00|144949|144749|144945|144745|144956|144756|144943.5|144743.5|143
1743706200000|2025-04-03 18:50:00|144946|144746|144954|144754|144971.6|144771.6|144940|144740|163
1743706500000|2025-04-03 18:55:00|144951|144751|144925|144725|144966|144766|144925|144725|138
1743706800000|2025-04-03 19:00:00|144930|144730|144925.5|144725.5|144935|144735|144925|144725|43
1743707100000|2025-04-03 19:05:00|144927|144727|144927.6|144727.6|144946|144746|144919.3|144719.3|137
1743707400000|2025-04-03 19:10:00|144928|144728|144940|144740|144940|144740|144926|144726|45
1743707700000|2025-04-03 19:15:00|144944.5|144744.5|144942.4|144742.4|144948|144748|144940|144740|87
1743708000000|2025-04-03 19:20:00|144943.5|144743.5|144974.5|144774.5|144990.1|144790.1|144942.4|144742.4|70
1743708300000|2025-04-03 19:25:00|144976|144776|144982|144782|145021.6|144821.6|144973.5|144773.5|85
1743708600000|2025-04-03 19:30:00|144979|144779|145025.1|144825.1|145026|144826|144979|144779|98
1743708900000|2025-04-03 19:35:00|145025|144825|145035|144835|145035|144835|145025|144825|9
1743709500000|2025-04-03 19:45:00|145025.5|144825.5|145035|144835|145035|144835|145025.5|144825.5|2
1743709800000|2025-04-03 19:50:00|145040|144840|145080|144880|145080|144880|145035|144835|10
1743724800000|2025-04-04 00:00:00|145049|144751.1|145052.3|144952.3|145119.1|145019.1|144997.5|144751.1|338
1743725100000|2025-04-04 00:05:00|145052.1|144952.1|145107|145007|145121.5|145021.5|144990.5|144890.5|404
1743725400000|2025-04-04 00:10:00|145104.5|145004.5|144984.5|144884.5|145104.5|145004.5|144966.5|144866.5|407
1743725700000|2025-04-04 00:15:00|144987|144887|144921.5|144821.5|144999.7|144899.7|144865.5|144765.5|513
1743726000000|2025-04-04 00:20:00|144917.9|144817.9|144811.1|144711.1|144921.1|144821.1|144761|144661|445
1743726300000|2025-04-04 00:25:00|144818.5|144718.5|144695.1|144595.1|144852.5|144752.5|144669.9|144569.9|478
1743726600000|2025-04-04 00:30:00|144692.5|144592.5|144476.1|144376.1|144741.5|144641.5|144470.5|144370.5|531
1743726900000|2025-04-04 00:35:00|144482.3|144382.3|144279.1|144179.1|144546.5|144446.5|144237.5|144137.5|422
1743727200000|2025-04-04 00:40:00|144268.5|144168.5|144013.5|143913.5|144309.1|144209.1|143983|143874|570
1743727500000|2025-04-04 00:45:00|144015.1|143915.1|144125|144025|144273.1|144073.1|143958.5|143858.5|564
1743727800000|2025-04-04 00:50:00|144124.1|144024.1|144039.1|143939.1|144171|144071|143992|143892|584
1743728100000|2025-04-04 00:55:00|144038.5|143938.5|144045.5|143945.5|144107.1|144007.1|143946.1|143846.1|490
1743728400000|2025-04-04 01:00:00|144043|143943|143821.5|143721.5|144049|143949|143759|143599.5|530
1743728700000|2025-04-04 01:05:00|143829|143729|143887.5|143787.5|143890.1|143790.1|143780.1|143680.1|465
1743729000000|2025-04-04 01:10:00|143901.1|143801.1|143794.8|143694.8|143901.1|143801.1|143774.1|143674.1|481
1743729300000|2025-04-04 01:15:00|143792.5|143692.5|143708.5|143508.5|143873|143762.5|143678.5|143504.1|457
1743729600000|2025-04-04 01:20:00|143710.2|143510.2|143767.1|143667.1|143798.8|143667.1|143639.5|143448.9|474
1743729900000|2025-04-04 01:25:00|143767.5|143667.5|143834.1|143734.1|143952.5|143807.7|143767.1|143667.1|439
1743730200000|2025-04-04 01:30:00|143838|143738|143821.1|143721.1|143854|143754|143729.1|143608.1|477
1743730500000|2025-04-04 01:35:00|143821.7|143721.7|143822.5|143722.5|143843.5|143743.5|143760.1|143660.1|460
1743730800000|2025-04-04 01:40:00|143823.1|143723.1|143910.5|143810.5|143956|143856|143816.5|143716.5|458
1743731100000|2025-04-04 01:45:00|143913.1|143813.1|143701.5|143601.5|143940.5|143840.5|143681.5|143581.5|435
1743731400000|2025-04-04 01:50:00|143701.1|143601.1|143625|143525|143708.5|143608.5|143551.4|143448.4|401
1743731700000|2025-04-04 01:55:00|143620.9|143520.9|143750.5|143650.5|143781|143681|143620.9|143520.9|424
1743732000000|2025-04-04 02:00:00|143746.5|143646.5|143514|143414|143762.1|143662.1|143506|143406|450
1743732300000|2025-04-04 02:05:00|143518.5|143418.5|143130.5|143030.5|143529.7|143429.7|143130.5|143030.5|526
1743732600000|2025-04-04 02:10:00|143130|143030|142987.5|142887.5|143132.9|143032.9|142842|142742|606
1743732900000|2025-04-04 02:15:00|142990.1|142890.1|143446.2|143346.2|143811.3|143632.8|142904.5|142804.5|683
1743733200000|2025-04-04 02:20:00|143444|143344|143797.1|143697.1|143797.1|143697.1|143205|143105|603
1743733500000|2025-04-04 02:25:00|143800.5|143700.5|143764.8|143664.8|144160|144060|143744.5|143613.3|606
1743733800000|2025-04-04 02:30:00|143770|143670|143543.5|143443.5|143847.5|143747.5|143504|143391|483
1743734100000|2025-04-04 02:35:00|143540|143440|143385|143285|143563.7|143463.7|143308.5|143194.5|485
1743734400000|2025-04-04 02:40:00|143390.1|143290.1|143536.3|143336.3|143539.8|143391.8|143280.1|143180.1|458
1743734700000|2025-04-04 02:45:00|143540.5|143340.5|143558.8|143458.8|143558.8|143458.8|143411.5|143278.8|462
1743735000000|2025-04-04 02:50:00|143558.5|143458.5|143756.1|143656.1|143856.1|143691.5|143553.1|143453.1|469
1743735300000|2025-04-04 02:55:00|143761.5|143661.5|143825.5|143725.5|143871.1|143771.1|143739.5|143595.5|391
1743735600000|2025-04-04 03:00:00|143815.8|143715.8|143989|143889|144060.5|143960.5|143778.4|143611.5|559
1743735900000|2025-04-04 03:05:00|143992.5|143892.5|143932.5|143832.5|144002.5|143902.5|143771.1|143671.1|549
1743736200000|2025-04-04 03:10:00|143933.1|143833.1|143697.1|143597.1|143940.5|143840.5|143693.1|143593.1|490
1743736500000|2025-04-04 03:15:00|143696.8|143596.8|143594.5|143494.5|143796.1|143673.2|143572.5|143459|483
1743736800000|2025-04-04 03:20:00|143594.1|143494.1|143490.1|143390.1|143625.8|143523.1|143461.5|143361.5|535
1743737100000|2025-04-04 03:25:00|143492.1|143392.1|143458.1|143358.1|143598.9|143498.9|143380.5|143280.5|518
1743737400000|2025-04-04 03:30:00|143457.5|143357.5|143492.5|143392.5|143498.9|143398.9|143400.1|143300.1|435
1743737700000|2025-04-04 03:35:00|143493|143393|143285.5|143185.5|143499.2|143399.2|143266.5|143166.5|473
1743738000000|2025-04-04 03:40:00|143290.5|143190.5|143316.5|143216.5|143404.1|143304.1|143258.5|143158.5|424
1743738300000|2025-04-04 03:45:00|143316.1|143216.1|143395.1|143295.1|143416.5|143316.5|143271.2|143123.5|413
1743738600000|2025-04-04 03:50:00|143396.1|143296.1|143313.5|143213.5|143419.7|143319.7|143291|143191|381
1743738900000|2025-04-04 03:55:00|143341.5|143241.5|143468.1|143368.1|143508|143408|143337.1|143237.1|413
1743739200000|2025-04-04 04:00:00|143467.5|143367.5|143582.5|143482.5|143618.5|143509|143465.1|143365.1|408
1743739500000|2025-04-04 04:05:00|143590|143490|143579.5|143479.5|143612.1|143512.1|143538.1|143438.1|353
1743739800000|2025-04-04 04:10:00|143580|143480|143655.1|143555.1|143657.1|143557.1|143542|143442|428
1743740100000|2025-04-04 04:15:00|143651.1|143551.1|143588|143488|143668.5|143568.5|143578.5|143478.5|393
1743740400000|2025-04-04 04:20:00|143590.5|143490.5|143594|143494|143644.1|143544.1|143564|143438.7|402
1743740700000|2025-04-04 04:25:00|143594.5|143494.5|143713|143613|143762.1|143624.5|143568|143466.5|348
1743741000000|2025-04-04 04:30:00|143713.5|143613.5|143655.5|143555.5|143768.7|143668.7|143652.5|143552.5|419
1743741300000|2025-04-04 04:35:00|143656|143556|143491.1|143391.1|143656|143556|143475.9|143375.9|379
1743741600000|2025-04-04 04:40:00|143492.1|143392.1|143463.5|143363.5|143528.5|143428.5|143431.5|143331.5|346
1743741900000|2025-04-04 04:45:00|143465.5|143365.5|143546.5|143446.5|143568|143468|143431|143331|480
1743742200000|2025-04-04 04:50:00|143547.1|143447.1|143622|143522|143675.1|143522|143480|143380|426
1743742500000|2025-04-04 04:55:00|143625.5|143525.5|143648.5|143548.5|143664.5|143564.5|143602.5|143502.5|420
1743742800000|2025-04-04 05:00:00|143647.9|143547.9|143517.5|143417.5|143654|143554|143515.1|143415.1|426
1743743100000|2025-04-04 05:05:00|143517.1|143417.1|143510|143410|143533.5|143433.5|143475|143375|361
1743743400000|2025-04-04 05:10:00|143502.2|143402.2|143530.3|143430.3|143550.5|143450.5|143501.9|143401.9|271
1743743700000|2025-04-04 05:15:00|143530.1|143430.1|143463.5|143363.5|143543.4|143438|143440.5|143338.7|304
1743744000000|2025-04-04 05:20:00|143464.1|143364.1|143554|143454|143574.5|143474.5|143443.5|143343.5|377
1743744300000|2025-04-04 05:25:00|143553.5|143453.5|143546.4|143446.4|143574.5|143474.5|143524|143424|383
1743744600000|2025-04-04 05:30:00|143546|143446|143583|143483|143624|143524|143546|143446|433
1743744900000|2025-04-04 05:35:00|143580|143480|143568.1|143468.1|143580|143480|143506.5|143406.5|376
1743745200000|2025-04-04 05:40:00|143566.1|143466.1|143418.5|143318.5|143569.5|143469.5|143414|143314|450
1743745500000|2025-04-04 05:45:00|143415.1|143315.1|143437.1|143337.1|143459.8|143359.8|143387|143287|358
1743745800000|2025-04-04 05:50:00|143438.5|143338.5|143299.5|143199.5|143453.5|143353.5|143261.5|143161.5|431
1743746100000|2025-04-04 05:55:00|143299.3|143199.3|143100.1|143000.1|143299.3|143199.3|143094.1|142994.1|418
1743746400000|2025-04-04 06:00:00|143110.1|143010.1|143037.1|142937.1|143136.1|143036.1|142903|142803|538
1743746700000|2025-04-04 06:05:00|143037.5|142937.5|143086|142986|143114.5|143014.5|143036.1|142936.1|456
1743747000000|2025-04-04 06:10:00|143085.5|142985.5|143035.5|142935.5|143093.5|142993.5|143001|142901|424
1743747300000|2025-04-04 06:15:00|143030.5|142930.5|143115.1|143015.1|143130.5|143030.5|143025.5|142925.5|366
1743747600000|2025-04-04 06:20:00|143119.5|143019.5|143191.3|142991.3|143218.1|143097|143115|142980.3|349
1743747900000|2025-04-04 06:25:00|143193.7|142993.7|143226|143126|143226.5|143126.5|143132.4|142985.1|348
1743748200000|2025-04-04 06:30:00|143223.5|143123.5|143280.4|143180.4|143364.5|143213.5|143214.1|143104.3|260
1743748500000|2025-04-04 06:35:00|143280|143180|143443.5|143243.5|143446.7|143294.7|143265|143149.9|157
1743748800000|2025-04-04 06:40:00|143444.9|143244.9|143456.3|143256.3|143514.7|143323.5|143416|143242.3|173
1743749100000|2025-04-04 06:45:00|143449.3|143249.3|143463.7|143263.7|143463.7|143285.1|143341.7|143177.3|133
1743749400000|2025-04-04 06:50:00|143463.3|143263.3|143381.5|143281.5|143490.7|143323.7|143381.5|143229.3|151
1743749700000|2025-04-04 06:55:00|143381|143281|143500|143300|143513.7|143360.1|143364.5|143264.5|209
1743750000000|2025-04-04 07:00:00|143440|143340|143395|143295|143533.7|143383.7|143375.1|143219.4|201
1743750300000|2025-04-04 07:05:00|143379.1|143279.1|143396.5|143296.5|143472.3|143372.3|143330.5|143178.5|260
1743750600000|2025-04-04 07:10:00|143397.5|143297.5|143490.3|143290.3|143514.7|143347.7|143315.3|143202.3|175
1743750900000|2025-04-04 07:15:00|143490.7|143290.7|143601.2|143501.2|143634.3|143505|143436.3|143286.3|235
1743751200000|2025-04-04 07:20:00|143605|143505|143534|143434|143647.1|143521.2|143531|143363.5|266
1743751500000|2025-04-04 07:25:00|143533.5|143433.5|143615.5|143515.5|143658|143530.7|143515|143388.7|202
1743751800000|2025-04-04 07:30:00|143605|143505|143661.5|143561.5|143714.5|143598.5|143601.5|143501.5|150
1743752100000|2025-04-04 07:35:00|143662.5|143562.5|143975.5|143775.5|143995.5|143847.5|143662.5|143562.5|250
1743752400000|2025-04-04 07:40:00|143983.6|143783.6|143866.5|143666.5|143996.5|143860|143820.1|143666.5|270
1743752700000|2025-04-04 07:45:00|143865|143665|143918.3|143818.3|143998.1|143824|143850.5|143650.5|362
1743753000000|2025-04-04 07:50:00|143918|143818|143959.8|143859.8|144065.5|143914.5|143906.5|143763.5|236
1743753300000|2025-04-04 07:55:00|143956.5|143856.5|144063.5|143863.5|144102.8|143922.5|143923.5|143755.5|313
1743753600000|2025-04-04 08:00:00|144062.5|143862.5|144206.5|144006.5|144287.8|144125|144055.5|143855.5|298
1743753900000|2025-04-04 08:05:00|144206.1|144006.1|144035.1|143935.1|144214.5|144014.5|144035.1|143857.5|217
1743754200000|2025-04-04 08:10:00|144042.5|143942.5|144063|143963|144157.5|144007.5|144042.5|143895.8|109
1743754500000|2025-04-04 08:15:00|144054|143954|144080|143980|144080|143980|144040|143940|93
1743754800000|2025-04-04 08:20:00|144082.5|143982.5|144119.5|144019.5|144164.5|144029|144082.5|143945.5|264
1743755100000|2025-04-04 08:25:00|144121|144021|144021|143921|144158.5|144022.5|144002.5|143874.5|188
1743755400000|2025-04-04 08:30:00|144016|143916|144012.5|143912.5|144144.5|143995.1|144010.5|143890.5|164
1743755700000|2025-04-04 08:35:00|144011|143911|144265.5|144065.5|144269.5|144069.5|144010.5|143904.5|257
1743756000000|2025-04-04 08:40:00|144265.1|144065.1|144149.5|144049.5|144324.5|144178.5|144149.5|144003|294
1743756300000|2025-04-04 08:45:00|144148|144048|144180.5|144080.5|144238.5|144096|144145|144038.5|110
1743756600000|2025-04-04 08:50:00|144189.5|144089.5|144246.5|144146.5|144296.5|144155.1|144189.5|144079.4|136
1743756900000|2025-04-04 08:55:00|144245.5|144145.5|144226.1|144126.1|144298.5|144160.1|144191|144079.5|149
1743757200000|2025-04-04 09:00:00|144227.5|144127.5|144235.1|144135.1|144295|144152.5|144175.1|144075.1|197
1743757500000|2025-04-04 09:05:00|144234.1|144134.1|144236|144136|144256|144156|144231.1|144131.1|157
1743757800000|2025-04-04 09:10:00|144235.5|144135.5|144239.7|144139.7|144250|144150|144227.2|144127.2|104
1743758100000|2025-04-04 09:15:00|144237.5|144137.5|144237.5|144137.5|144250|144150|144222.8|144122.8|198
1743758400000|2025-04-04 09:20:00|144240|144140|144215|144115|144245|144145|144195.8|144095.8|179
1743758700000|2025-04-04 09:25:00|144216|144116|144239|144139|144245|144145|144205|144105|83
1743759000000|2025-04-04 09:30:00|144236|144136|144248|144148|144264.5|144164.5|144235.5|144135.5|178
1743759300000|2025-04-04 09:35:00|144248.5|144148.5|144225|144125|144250|144150|144218|144118|133
1743759600000|2025-04-04 09:40:00|144220|144120|144277|144177|144278.5|144178.5|144219|144119|110
1743759900000|2025-04-04 09:45:00|144277.5|144177.5|144246.1|144146.1|144318|144218|144241.1|144141.1|162
1743760200000|2025-04-04 09:50:00|144246.5|144146.5|144238.5|144138.5|144247.1|144147.1|144194.1|144094.1|234
1743760500000|2025-04-04 09:55:00|144237.5|144137.5|144216.5|144116.5|144248.5|144148.5|144216.2|144116.2|193
1743760800000|2025-04-04 10:00:00|144225.1|144125.1|144239.5|144139.5|144239.5|144139.5|144165.1|144065.1|133
1743761100000|2025-04-04 10:05:00|144240.1|144140.1|144442.8|144242.8|144508.5|144314.1|144225|144065|251
1743761400000|2025-04-04 10:10:00|144445.5|144245.5|144518.1|144418.1|144600.5|144445.5|144442|144245.5|290
1743761700000|2025-04-04 10:15:00|144523.1|144423.1|144522.5|144322.5|144631.5|144476.8|144515.9|144322.5|406
1743762000000|2025-04-04 10:20:00|144513.1|144313.1|144562.5|144362.5|144598|144374.5|144403|144203|371
1743762300000|2025-04-04 10:25:00|144565|144365|144513|144413|144633|144433|144435.5|144276|331
1743762600000|2025-04-04 10:30:00|144515.1|144415.1|144682.5|144582.5|144744.5|144644.5|144493.5|144393.5|359
1743762900000|2025-04-04 10:35:00|144679.5|144579.5|144805|144605|144851.5|144709.5|144678.1|144574.5|330
1743763200000|2025-04-04 10:40:00|144806|144606|144755.7|144599.2|144807.5|144633.6|144673.7|144496|285
1743763500000|2025-04-04 10:45:00|144743.7|144587.2|144807.5|144607.5|144818.1|144619.6|144691.7|144522|240
1743763800000|2025-04-04 10:50:00|144808.1|144608.1|144765|144565|144810.1|144610.1|144736.7|144552.1|228
1743764100000|2025-04-04 10:55:00|144785|144585|144864.1|144664.1|144875.5|144675.5|144739.5|144539.5|209
1743764400000|2025-04-04 11:00:00|144867.1|144667.1|144629.5|144429.5|144943.5|144743.5|144624.5|144424.5|381
1743764700000|2025-04-04 11:05:00|144640.5|144440.5|144630.5|144430.5|144715|144515|144577.1|144377.1|350
1743765000000|2025-04-04 11:10:00|144646.5|144446.5|144669.5|144469.5|144792|144592|144629.5|144430.5|370
1743765300000|2025-04-04 11:15:00|144659.5|144459.5|144730.1|144530.1|144730.1|144530.1|144630|144430|361
1743765600000|2025-04-04 11:20:00|144724.5|144524.5|144780.1|144580.1|144848.5|144648.5|144724|144524|279
1743765900000|2025-04-04 11:25:00|144787|144587|144862.5|144662.5|144936.5|144736.5|144780.1|144580.1|316
1743766200000|2025-04-04 11:30:00|144874.5|144674.5|144882.1|144682.1|144936|144736|144864.5|144664.5|208
1743766500000|2025-04-04 11:35:00|144881.4|144681.4|144745.5|144545.5|144888.5|144688.5|144615.5|144415.5|107
1743766800000|2025-04-04 11:40:00|144742.5|144542.5|144715.1|144515.1|144760.1|144560.1|144675|144475|47
1743767100000|2025-04-04 11:45:00|144715|144515|144675.1|144475.1|144732.5|144532.5|144675|144475|33
1743767400000|2025-04-04 11:50:00|144675|144475|144556|144356|144676.5|144476.5|144449.9|144259.5|179
1743767700000|2025-04-04 11:55:00|144564.5|144364.5|144635.4|144435.4|144665.5|144465.5|144530.5|144330.5|262
1743768000000|2025-04-04 12:00:00|144635.6|144435.6|144666|144466|144725.5|144525.5|144574|144375.5|385
1743768300000|2025-04-04 12:05:00|144665.5|144465.5|144630.5|144430.5|144683.5|144483.5|144575.5|144375.5|289
1743768600000|2025-04-04 12:10:00|144632.5|144432.5|144790|144590|144790.1|144590.1|144629.1|144429.1|202
1743768900000|2025-04-04 12:15:00|144790.1|144590.1|144625.1|144425.1|144790.1|144590.1|144585|144385|256
1743769200000|2025-04-04 12:20:00|144616.5|144416.5|144657|144457|144684.5|144484.5|144544.1|144344.1|418
1743769500000|2025-04-04 12:25:00|144663.5|144463.5|144489.5|144129.5|144745.1|144545.1|144397.8|144129.5|223
1743769800000|2025-04-04 12:30:00|144500.6|144188.4|144599.5|144399.5|144599.5|144414.9|144440.6|144164.5|46
1743770100000|2025-04-04 12:35:00|144584.1|144414.9|144713.5|144513.5|144714.5|144537.2|144507.1|144322.5|271
1743770400000|2025-04-04 12:40:00|144710.5|144510.5|144831.5|144631.5|144847.5|144647.5|144667.5|144467.5|333
1743770700000|2025-04-04 12:45:00|144832.1|144632.1|144774.5|144574.5|144841.5|144641.5|144708.5|144508.5|360
1743771000000|2025-04-04 12:50:00|144762.5|144562.5|144834.5|144634.5|144834.5|144634.5|144665.5|144465.5|314
1743771300000|2025-04-04 12:55:00|144833.1|144633.1|144715|144515|144844.5|144644.5|144675.5|144475.5|248
1743771600000|2025-04-04 13:00:00|144684|144484|144630.1|144430.1|144740|144540|144557.1|144386.8|121
1743771900000|2025-04-04 13:05:00|144624|144424|144623.5|144423.5|144691|144491|144580|144380|160
1743772200000|2025-04-04 13:10:00|144610|144410|144600|144400|144655|144455|144580|144380|146
1743772500000|2025-04-04 13:15:00|144610|144410|144590|144390|144655.1|144455.1|144560|144360|138
1743772800000|2025-04-04 13:20:00|144590.1|144390.1|144640|144440|144699.5|144499.5|144590|144390|247
1743773100000|2025-04-04 13:25:00|144650.1|144450.1|144869|144669|144941.2|144741.2|144650.1|144450.1|221
1743773400000|2025-04-04 13:30:00|144860|144660|144947|144747|144962.1|144762.1|144751.8|144589.8|111
1743773700000|2025-04-04 13:35:00|144949|144749|144980|144780|145024.5|144824.5|144880|144680|185
1743774000000|2025-04-04 13:40:00|144982|144782|145220.1|145020.1|145220.1|145020.1|144980|144780|214
1743774300000|2025-04-04 13:45:00|145220|145020|145318.2|145118.2|145325.1|145125.1|145210|145010|156
1743774600000|2025-04-04 13:50:00|145325.1|145125.1|145430|145230|145431.1|145231.1|145269|145069|201
1743774900000|2025-04-04 13:55:00|145431|145231|145516.1|145316.1|145525.5|145325.5|145410|145210|211
1743775200000|2025-04-04 14:00:00|145515.1|145315.1|145530|145330|145569.1|145369.1|145475.1|145275.1|142
1743775500000|2025-04-04 14:05:00|145530.1|145330.1|145565.1|145365.1|145580|145380|145468.8|145268.8|131
1743775800000|2025-04-04 14:10:00|145560|145360|145570.1|145370.1|145570.1|145370.1|145475.1|145275.1|73
1743776100000|2025-04-04 14:15:00|145565.1|145365.1|145673|145473|145683.1|145483.1|145540|145340|84
1743776400000|2025-04-04 14:20:00|145673.5|145473.5|145935|145735|145950.5|145750.5|145670|145470|103
1743776700000|2025-04-04 14:25:00|145940|145740|145905|145705|145945|145745|145880.1|145680.1|64
1743777000000|2025-04-04 14:30:00|145910|145710|145985.1|145785.1|146030.1|145830.1|145901|145701|122
1743777300000|2025-04-04 14:35:00|146001.1|145801.1|146065.1|145865.1|146095|145895|146001.1|145801.1|149
1743777600000|2025-04-04 14:40:00|146055.1|145855.1|146070.1|145870.1|146138.1|145938.1|146015|145815|146
1743777900000|2025-04-04 14:45:00|146069.6|145869.6|146130|145930|146140.1|145940.1|146045.1|145845.1|151
1743778200000|2025-04-04 14:50:00|146125|145925|145880|145680|146160.1|145960.1|145860|145660|124
1743778500000|2025-04-04 14:55:00|145875|145675|145845.1|145645.1|145915|145715|145780|145580|99
1743778800000|2025-04-04 15:00:00|145845|145645|145600.1|145400.1|145865.1|145665.1|145510|145310|110
1743779100000|2025-04-04 15:05:00|145610.1|145410.1|145601.4|145438.5|145656.5|145468.6|145445.8|145270.1|137
1743779400000|2025-04-04 15:10:00|145586.4|145433.5|145420|145220|145600|145433.5|145351.6|145157.1|182
1743779700000|2025-04-04 15:15:00|145400.6|145239.3|145358.8|145201.1|145465.1|145265.1|145358.8|145167.4|140
1743780000000|2025-04-04 15:20:00|145363.8|145196.1|145384.1|145215.9|145470|145270|145363.8|145196.1|87
1743780300000|2025-04-04 15:25:00|145390|145190|145638.4|145401.5|145778.5|145529.1|145384.1|145185.9|170
1743780600000|2025-04-04 15:30:00|145648.4|145371.5|145750.1|145552|145794.8|145554|145495|145287.7|164
1743780900000|2025-04-04 15:35:00|145740.1|145562|145870|145670|145930.1|145730.1|145730.1|145548.7|84
1743781200000|2025-04-04 15:40:00|145860|145660|145940|145740|145985.1|145785.1|145860|145660|60
1743781500000|2025-04-04 15:45:00|145930|145730|145720.8|145520.8|145930|145730|145720|145520|98
1743781800000|2025-04-04 15:50:00|145701.5|145540|145735.1|145565|145773.1|145571|145650.7|145470|171
1743782100000|2025-04-04 15:55:00|145770.1|145530|145610|145410|145770.1|145571.3|145553.7|145366.3|154
1743782400000|2025-04-04 16:00:00|145612.7|145407.3|145640|145440|145640.9|145464|145565.7|145382.3|77
1743782700000|2025-04-04 16:05:00|145640.7|145440.7|145665.1|145465.1|145780|145580|145626.3|145430|73
1743783000000|2025-04-04 16:10:00|145670.1|145470.1|145820|145620|145923.4|145743.3|145642.1|145460|145
1743783300000|2025-04-04 16:15:00|145810|145610|145910|145710|145910|145710|145770.7|145590|67
1743783600000|2025-04-04 16:20:00|145910.1|145710.1|145880|145680|145960|145777.3|145860.7|145680|55
1743783900000|2025-04-04 16:25:00|145880.1|145680.1|145910.1|145710.1|145910.1|145731.5|145772.7|145590|93
1743784200000|2025-04-04 16:30:00|145898.6|145721.5|145830.1|145630.1|145920|145744.5|145818.8|145618.8|108
1743784500000|2025-04-04 16:35:00|145840.1|145640.1|145960.1|145760.1|145960.1|145760.1|145815.1|145630|48
1743784800000|2025-04-04 16:40:00|145970|145770|145976.2|145776.2|145990.1|145790.1|145945|145745|56
1743785100000|2025-04-04 16:45:00|145976.8|145776.8|146010.4|145810.4|146030|145830|145972|145772|159
1743785400000|2025-04-04 16:50:00|146010|145810|146000|145800|146021.8|145821.8|145990|145790|80
1743785700000|2025-04-04 16:55:00|146005|145805|146020|145820|146030.8|145830.8|146000|145800|33
1743786000000|2025-04-04 17:00:00|146015|145815|146072.6|145872.6|146087.7|145887.7|146010|145810|44
1743786300000|2025-04-04 17:05:00|146074|145874|146160.1|145960.1|146180|145985.9|146060|145860|109
1743786600000|2025-04-04 17:10:00|146149.2|145949.2|146220|146020|146260.1|146060.1|146140|145940|50
1743786900000|2025-04-04 17:15:00|146220.1|146020.1|146240.1|146040.1|146270|146070|146200|146000|41
1743787200000|2025-04-04 17:20:00|146245.1|146045.1|146260|146060|146280|146080|146207.2|146030|39
1743787500000|2025-04-04 17:25:00|146245.3|146074.6|146270.1|146070.1|146270.1|146081.6|146238.4|146055|20
1743787800000|2025-04-04 17:30:00|146280.9|146080.9|146295.4|146124.7|146340|146162.7|146258.5|146070|73
1743788100000|2025-04-04 17:35:00|146290.5|146129.8|146354.3|146105.8|146391.8|146162.7|146255.5|146030.1|113
1743788400000|2025-04-04 17:40:00|146349.3|146110.8|146060.5|145779.5|146349.3|146110.8|146060.5|145760.8|71
1743788700000|2025-04-04 17:45:00|146079.9|145738.6|145983.9|145796.1|146089.3|145805.1|145968.1|145690|88
1743789000000|2025-04-04 17:50:00|146013.9|145766.1|146105.3|145778.8|146120.1|145788.8|145893.9|145663.7|148
1743789300000|2025-04-04 17:55:00|146122.1|145762.1|146017.1|145867|146122.1|145867|146017.1|145762.1|159
1743789600000|2025-04-04 18:00:00|146047.1|145837|145965|145814.9|146080|145867|145965|145784.9|103
1743789900000|2025-04-04 18:05:00|145990|145790|145965|145794.9|146005.1|145815|145955|145774.9|66
1743790200000|2025-04-04 18:10:00|145975|145784.9|145964.9|145775.1|146032.9|145794.9|145964.9|145727.1|14
1743790500000|2025-04-04 18:15:00|145974.9|145765.1|145988|145788|146002.9|145808.1|145949.9|145745.1|107
1743790800000|2025-04-04 18:20:00|145972.9|145803.1|145995|145795|145995|145808.1|145967.9|145788|20
1743791100000|2025-04-04 18:25:00|145990|145790|145970|145770|146010|145810|145970|145770|26
1743791400000|2025-04-04 18:30:00|145975|145775|145962.2|145777.8|145990|145790|145880.3|145700|45
1743791700000|2025-04-04 18:35:00|145958.9|145781.2|145976.1|145776.1|146015.4|145832.9|145950.4|145776.1|61
1743792000000|2025-04-04 18:40:00|145980.6|145780.6|145942.3|145787.8|146000.3|145822.8|145902.7|145620|126
1743792300000|2025-04-04 18:45:00|145945.8|145784.3|145968.9|145771.1|146034.4|145812|145945.8|145735.3|56
1743792600000|2025-04-04 18:50:00|145963.9|145776.1|145968.8|145791.2|145990|145812.1|145958.9|145771.1|59
1743792900000|2025-04-04 18:55:00|145969|145791.4|146270|145910|146270.1|145920.1|145969|145791.4|37
1743793200000|2025-04-04 19:00:00|146249.9|145930.1|146250|145890|146380.9|146050.8|146224.5|145890|46
1743793500000|2025-04-04 19:05:00|146218.9|145921.1|146218.9|145921.1|146218.9|145941.1|146198.9|145921.1|10
1743793800000|2025-04-04 19:10:00|146208.9|145931.1|146231.2|145914.1|146252.7|145943.3|146200.5|145892.2|37
1743794100000|2025-04-04 19:15:00|146201.2|145944.1|146241.2|145904.1|146252.7|145944.1|146201.2|145892.7|13
1743794400000|2025-04-04 19:20:00|146252.7|145892.7|146241.2|145904.1|146252.7|145904.1|146241.2|145892.7|6
1743794700000|2025-04-04 19:25:00|146074.4|145877.6|146057.6|145882.4|146114|145882.4|146057.6|145825.9|17
1743795000000|2025-04-04 19:30:00|146067.6|145872.4|146097.6|145842.4|146097.6|145872.4|146067.6|145842.4|12
1743795300000|2025-04-04 19:35:00|146087.6|145852.4|146057.6|145882.4|146097.6|145882.4|146057.6|145842.4|5
1743795600000|2025-04-04 19:40:00|146052.6|145887.4|146043.7|145814.8|146116.1|145905|146033.7|145801.4|67
1743795900000|2025-04-04 19:45:00|145993.7|145764.8|146037.6|145822.4|146054.4|145842.4|145976.9|145738|74
1743796200000|2025-04-04 19:50:00|146027.6|145832.4|146037.6|145822.4|146047.6|145832.4|146027.6|145812.4|101
1743796500000|2025-04-04 19:55:00|146027.6|145832.4|146037.6|145822.4|146047.6|145832.4|146027.6|145812.4|5
1743984000000|2025-04-07 00:00:00|146070|145710|146426.3|146226.3|146426.7|146226.7|146070|145710|216
1743984300000|2025-04-07 00:05:00|146435|146235|146455|146355|146627.8|146400.5|146350.2|146230|459
1743984600000|2025-04-07 00:10:00|146460|146360|146584.5|146484.5|146704.5|146604.5|146454.5|146354.5|604
1743984900000|2025-04-07 00:15:00|146584|146484|146704|146604|146715.5|146609.5|146520.1|146370.5|490
1743985200000|2025-04-07 00:20:00|146707.1|146607.1|146744.1|146644.1|146836|146736|146605.1|146505.1|574
1743985500000|2025-04-07 00:25:00|146745.5|146645.5|146799|146599|146834.5|146730.1|146719.1|146519.1|546
1743985800000|2025-04-07 00:30:00|146789|146589|146833|146733|147001|146901|146768.5|146585.1|565
1743986100000|2025-04-07 00:35:00|146833.2|146733.2|146767|146667|146965.8|146796.1|146718.3|146616.5|511
1743986400000|2025-04-07 00:40:00|146763.1|146663.1|146828.1|146728.1|146920|146800.1|146750.1|146650.1|501
1743986700000|2025-04-07 00:45:00|146830.5|146730.5|146762.5|146662.5|146899.5|146763.1|146703.5|146586.5|478
1743987000000|2025-04-07 00:50:00|146761.5|146661.5|146701.2|146601.2|146791.5|146691.5|146594.1|146494.1|563
1743987300000|2025-04-07 00:55:00|146696.1|146596.1|146787|146687|146807.5|146707.5|146680|146580|509
1743987600000|2025-04-07 01:00:00|146786.5|146686.5|146698.8|146598.8|146830.4|146706|146582.5|146401.7|555
1743987900000|2025-04-07 01:05:00|146699|146599|146749.5|146649.5|146789.5|146689.5|146699|146599|546
1743988200000|2025-04-07 01:10:00|146749|146649|146661.9|146561.9|146750|146650|146651.2|146551.2|555
1743988500000|2025-04-07 01:15:00|146660.6|146560.6|146686.1|146586.1|146928.1|146772.9|146660.6|146560.6|547
1743988800000|2025-04-07 01:20:00|146687|146587|146682|146582|146711.5|146611.5|146601.9|146455.1|571
1743989100000|2025-04-07 01:25:00|146683|146583|146592.4|146492.4|146713.1|146595.5|146559.5|146414.5|493
1743989400000|2025-04-07 01:30:00|146592.5|146492.5|146672.5|146572.5|146715.1|146615|146563.5|146463.5|545
1743989700000|2025-04-07 01:35:00|146672.1|146572.1|146773|146673|146792.5|146692.5|146655.5|146555.5|580
1743990000000|2025-04-07 01:40:00|146764.3|146664.3|146820|146720|146868.3|146750.5|146733.8|146633.8|565
1743990300000|2025-04-07 01:45:00|146822.9|146722.9|146798.5|146698.5|146862.5|146762.5|146762.5|146662.5|509
1743990600000|2025-04-07 01:50:00|146797.5|146697.5|146731.5|146631.5|146815|146711.5|146724.5|146592.5|445
1743990900000|2025-04-07 01:55:00|146732|146632|146710.1|146610.1|146748.8|146648.8|146662.9|146562.9|352
1743991200000|2025-04-07 02:00:00|146705.1|146605.1|146718.5|146618.5|146753.1|146653.1|146679.1|146579.1|409
1743991500000|2025-04-07 02:05:00|146718|146618|146738.5|146538.5|146797.5|146662.5|146675|146531.1|434
1743991800000|2025-04-07 02:10:00|146685.1|146585.1|146664.5|146564.5|146760.5|146630.1|146651.2|146535|395
1743992100000|2025-04-07 02:15:00|146660.5|146560.5|146721.5|146621.5|146734.1|146634.1|146651|146551|415
1743992400000|2025-04-07 02:20:00|146721.1|146621.1|146698|146598|146758.4|146658.4|146691.4|146591.4|427
1743992700000|2025-04-07 02:25:00|146699|146599|146630|146530|146705|146605|146582.1|146482.1|350
1743993000000|2025-04-07 02:30:00|146633.5|146533.5|146608|146508|146657.5|146557.5|146587.5|146487.5|277
1743993300000|2025-04-07 02:35:00|146603.3|146503.3|146673.1|146573.1|146690.1|146590.1|146598.1|146498.1|358
1743993600000|2025-04-07 02:40:00|146672.8|146572.8|146690|146590|146706.5|146606.5|146658|146558|413
1743993900000|2025-04-07 02:45:00|146699|146599|146555.1|146455.1|146740.1|146640.1|146525.1|146425.1|294
1743994200000|2025-04-07 02:50:00|146559|146459|146520.5|146420.5|146569|146469|146480.4|146380.4|504
1743994500000|2025-04-07 02:55:00|146513.5|146413.5|146459.5|146359.5|146561.5|146461.5|146371.5|146271.5|485
1743994800000|2025-04-07 03:00:00|146469.1|146369.1|146410.1|146310.1|146488.5|146388.5|146405.1|146305.1|413
1743995100000|2025-04-07 03:05:00|146409.8|146309.8|146492.3|146392.3|146495.1|146395.1|146390.1|146290.1|395
1743995400000|2025-04-07 03:10:00|146492.2|146392.2|146520.5|146420.5|146560|146460|146463.1|146363.1|357
1743995700000|2025-04-07 03:15:00|146520|146420|146532.5|146432.5|146534|146434|146465|146365|402
1743996000000|2025-04-07 03:20:00|146532|146432|146490.5|146390.5|146567.1|146467.1|146454.5|146354.5|350
1743996300000|2025-04-07 03:25:00|146491.1|146391.1|146518.5|146418.5|146520.1|146420.1|146468.5|146368.5|287
1743996600000|2025-04-07 03:30:00|146518|146418|146477.5|146377.5|146527|146427|146447.5|146347.5|366
1743996900000|2025-04-07 03:35:00|146477.1|146377.1|146440.1|146340.1|146533.1|146433.1|146419.5|146258.5|343
1743997200000|2025-04-07 03:40:00|146437.5|146337.5|146424.5|146324.5|146475.5|146375.5|146416.5|146316.5|230
1743997500000|2025-04-07 03:45:00|146425|146325|146428.5|146328.5|146437.5|146337.5|146380.9|146280.9|401
1743997800000|2025-04-07 03:50:00|146425.1|146325.1|146395.5|146295.5|146425.5|146325.5|146377|146277|315
1743998100000|2025-04-07 03:55:00|146396.1|146296.1|146415|146315|146449.5|146349.5|146385.1|146285.1|263
1743998400000|2025-04-07 04:00:00|146414.5|146314.5|146323|146223|146438.8|146338.8|146280|146180|402
1743998700000|2025-04-07 04:05:00|146324.5|146224.5|146336|146236|146391.5|146291.5|146322.5|146222.5|367
1743999000000|2025-04-07 04:10:00|146335|146235|146298.5|146198.5|146351.5|146251.5|146275.1|146175.1|355
1743999300000|2025-04-07 04:15:00|146297|146197|146266.5|146166.5|146310.1|146210.1|146250.1|146150.1|295
1743999600000|2025-04-07 04:20:00|146267|146167|146155.5|146055.5|146276.5|146176.5|146146|146046|464
1743999900000|2025-04-07 04:25:00|146157|146057|146185|146085|146190.1|146090.1|146084|145984|409
1744000200000|2025-04-07 04:30:00|146185.5|146085.5|146199.5|146099.5|146226.3|146126.3|146173.7|146073.7|356
1744000500000|2025-04-07 04:35:00|146195.1|146095.1|146219.5|146119.5|146231.7|146131.7|146184.9|146084.9|435
1744000800000|2025-04-07 04:40:00|146219.1|146119.1|146251.1|146151.1|146271.5|146171.5|146219.1|146119.1|398
1744001100000|2025-04-07 04:45:00|146250.5|146150.5|146234.1|146134.1|146269.5|146169.5|146220.5|146120.5|291
1744001400000|2025-04-07 04:50:00|146233.5|146133.5|146203.1|146103.1|146240.5|146140.5|146187|146087|337
1744001700000|2025-04-07 04:55:00|146203|146103|146214.5|146114.5|146239.9|146139.9|146200.5|146100.5|410
1744002000000|2025-04-07 05:00:00|146214.1|146114.1|146233.5|146133.5|146242.5|146142.5|146182.1|146082.1|353
1744002300000|2025-04-07 05:05:00|146233|146133|146251|146151|146282.5|146182.5|146230|146130|391
1744002600000|2025-04-07 05:10:00|146250.5|146150.5|146172.5|146072.5|146258.8|146158.8|146162.5|146062.5|461
1744002900000|2025-04-07 05:15:00|146172|146072|146023.5|145923.5|146173.1|146073.1|146019.1|145819.1|406
1744003200000|2025-04-07 05:20:00|146022|145922|146083|145983|146105.1|146005.1|145981.1|145832.5|510
1744003500000|2025-04-07 05:25:00|146081.5|145981.5|146052.1|145952.1|146094.5|145994.5|146034.5|145934.5|493
1744003800000|2025-04-07 05:30:00|146051.1|145951.1|145977.5|145877.5|146067.5|145967.5|145951.9|145850.6|559
1744004100000|2025-04-07 05:35:00|145976.1|145876.1|146024|145924|146043.1|145943.1|145962|145862|496
1744004400000|2025-04-07 05:40:00|146025.5|145925.5|146110|146010|146127.9|146027.9|146012|145912|417
1744004700000|2025-04-07 05:45:00|146108.5|146008.5|146137.5|146037.5|146170|146070|146103.1|146003.1|349
1744005000000|2025-04-07 05:50:00|146140|146040|146208.5|146108.5|146233.1|146133.1|146131.5|146031.5|398
1744005300000|2025-04-07 05:55:00|146209.5|146109.5|146283.5|146183.5|146342.1|146188.5|146195.1|146095.1|412
1744005600000|2025-04-07 06:00:00|146287.5|146187.5|146221.1|146121.1|146312.1|146212.1|146197.5|146097.5|521
1744005900000|2025-04-07 06:05:00|146222.5|146122.5|146296|146196|146298|146198|146220.1|146120.1|401
1744006200000|2025-04-07 06:10:00|146296.1|146196.1|146296.5|146196.5|146299.5|146199.5|146215.5|146115.5|397
1744006500000|2025-04-07 06:15:00|146299|146199|146327.1|146227.1|146375.5|146255.5|146277.5|146163.5|422
1744006800000|2025-04-07 06:20:00|146326.1|146226.1|146414.1|146314.1|146490|146344|146325.1|146208.7|407
1744007100000|2025-04-07 06:25:00|146419.1|146319.1|146589|146389|146599.5|146459.1|146411.2|146289.5|448
1744007400000|2025-04-07 06:30:00|146593|146393|146493.7|146293.7|146605.1|146427.8|146443.5|146243.5|143
1744007700000|2025-04-07 06:35:00|146485|146285|146350.3|146150.3|146504.1|146345|146350.3|146150.3|253
1744008000000|2025-04-07 06:40:00|146353.7|146153.7|146440|146240|146490|146290|146353.7|146153.7|159
1744008300000|2025-04-07 06:45:00|146434.6|146234.6|146286.3|146086.3|146434.6|146285|146249.3|146049.3|212
1744008600000|2025-04-07 06:50:00|146283.3|146083.3|146316.3|146116.3|146363.7|146163.7|146253.5|146081.3|132
1744008900000|2025-04-07 06:55:00|146315.3|146115.3|146263.7|146063.7|146353.5|146200.1|146250.1|146062.7|242
1744009200000|2025-04-07 07:00:00|146270.1|146070.1|146333.3|146133.3|146350.7|146194.5|146243.3|146043.3|313
1744009500000|2025-04-07 07:05:00|146334.7|146134.7|146304|146104|146362.7|146162.7|146257.5|146086.5|285
1744009800000|2025-04-07 07:10:00|146300.4|146100.4|146274.5|146074.5|146304|146145|146178.7|146015|259
1744010100000|2025-04-07 07:15:00|146268|146068|146292.7|146092.7|146293.6|146107|146166|146016|203
1744010400000|2025-04-07 07:20:00|146292.5|146092.5|146295.1|146195.1|146357.7|146201.5|146262.5|146063.8|232
1744010700000|2025-04-07 07:25:00|146298.1|146198.1|146356.7|146156.7|146364.5|146201.5|146275|146124.4|251
1744011000000|2025-04-07 07:30:00|146373.4|146173.4|146316.5|146116.5|146385.5|146185.5|146280|146080|125
1744011300000|2025-04-07 07:35:00|146317|146117|146382.5|146182.5|146400.1|146200.1|146310.5|146110.5|274
1744011600000|2025-04-07 07:40:00|146375.4|146175.4|146406.5|146206.5|146440|146240|146368.5|146168.5|182
1744011900000|2025-04-07 07:45:00|146407|146207|146443|146243|146449|146249|146407|146207|226
1744012200000|2025-04-07 07:50:00|146441|146241|146458.5|146258.5|146469|146269|146423.1|146223.1|166
1744012500000|2025-04-07 07:55:00|146458.2|146258.2|146423.5|146223.5|146467|146267|146392.5|146192.5|202
1744012800000|2025-04-07 08:00:00|146424|146224|146335.1|146135.1|146439.1|146239.1|146327.5|146127.5|156
1744013100000|2025-04-07 08:05:00|146330.1|146130.1|146233.5|146033.5|146362|146162|146233|146033|156
1744013400000|2025-04-07 08:10:00|146235|146035|146297|146097|146304|146104|146227|146027|130
1744013700000|2025-04-07 08:15:00|146296.3|146096.3|146356.9|146156.9|146361.7|146161.7|146270|146070|194
1744014000000|2025-04-07 08:20:00|146356.8|146156.8|146376.1|146176.1|146428.5|146228.5|146320.4|146120.4|216
1744014300000|2025-04-07 08:25:00|146376.5|146176.5|146355|146155|146380|146180|146311|146111|119
1744014600000|2025-04-07 08:30:00|146355.8|146155.8|146323.1|146123.1|146375|146175|146297.5|146097.5|191
1744014900000|2025-04-07 08:35:00|146329.1|146129.1|146258.5|146058.5|146337.6|146137.6|146258.5|146058.5|144
1744015200000|2025-04-07 08:40:00|146258.2|146058.2|146239.1|146039.1|146263.5|146089.6|146204.5|146004.5|208
1744015500000|2025-04-07 08:45:00|146237.1|146037.1|146250.1|146050.1|146256.1|146056.1|146197|145997|146
1744015800000|2025-04-07 08:50:00|146249.5|146049.5|146269.1|146069.1|146291.5|146091.5|146235.1|146035.1|106
1744016100000|2025-04-07 08:55:00|146271.5|146071.5|146461.2|146261.2|146461.2|146264.5|146271.5|146071.5|140
1744016400000|2025-04-07 09:00:00|146459.2|146259.2|146410|146210|146539.5|146339.5|146395|146195|206
1744016700000|2025-04-07 09:05:00|146403.5|146203.5|146520.7|146320.7|146557.5|146357.5|146383.5|146183.5|184
1744017000000|2025-04-07 09:10:00|146520.4|146320.4|146578|146378|146617.5|146417.5|146520.4|146320.4|226
1744017300000|2025-04-07 09:15:00|146578.5|146378.5|146615|146415|146617.5|146417.5|146530|146330|145
1744017600000|2025-04-07 09:20:00|146614.4|146414.4|146706.1|146506.1|146709.5|146509.5|146569.9|146369.9|194
1744017900000|2025-04-07 09:25:00|146695|146495|146728.1|146528.1|146918.5|146718.5|146695|146495|222
1744018200000|2025-04-07 09:30:00|146723.5|146523.5|146660.1|146460.1|146724.5|146524.5|146607|146407|261
1744018500000|2025-04-07 09:35:00|146659.1|146459.1|146663.5|146463.5|146665|146465|146582|146382|176
1744018800000|2025-04-07 09:40:00|146668.5|146468.5|146635.7|146435.7|146739.5|146539.5|146624.5|146424.5|164
1744019100000|2025-04-07 09:45:00|146635|146435|146587.5|146387.5|146638.5|146438.5|146561.5|146361.5|142
1744019400000|2025-04-07 09:50:00|146594.5|146394.5|146564.5|146364.5|146639.5|146439.5|146550.1|146350.1|247
1744019700000|2025-04-07 09:55:00|146565.1|146365.1|146558.2|146358.2|146619.5|146419.5|146525|146325|217
1744020000000|2025-04-07 10:00:00|146553.5|146353.5|146537.8|146337.8|146559.9|146377|146510|146315.1|243
1744020300000|2025-04-07 10:05:00|146538.2|146338.2|146535|146335|146571.9|146371.9|146520|146320|169
1744020600000|2025-04-07 10:10:00|146533.5|146333.5|146583.5|146383.5|146603.5|146403.5|146533|146333|131
1744020900000|2025-04-07 10:15:00|146578.5|146378.5|146538.5|146338.5|146598.5|146398.5|146538|146338|159
1744021200000|2025-04-07 10:20:00|146540|146340|146530.1|146330.1|146541.5|146341.5|146513.5|146313.5|224
1744021500000|2025-04-07 10:25:00|146524.5|146324.5|146441.6|146256.5|146530.1|146330.1|146401.5|146178|155
1744021800000|2025-04-07 10:30:00|146449.6|146264.5|146348.5|146148.5|146469|146265.5|146309.7|146129.6|189
1744022100000|2025-04-07 10:35:00|146350.1|146150.1|146371.5|146171.5|146435.1|146235.1|146337|146137|137
1744022400000|2025-04-07 10:40:00|146371.1|146171.1|146395.5|146195.5|146419.5|146219.5|146369.5|146169.5|200
1744022700000|2025-04-07 10:45:00|146394.5|146194.5|146280.1|146080.1|146414.5|146214.5|146273.1|146073.1|219
1744023000000|2025-04-07 10:50:00|146280|146080|146203.5|146103.5|146304.5|146135.5|146187.5|146040.5|339
1744023300000|2025-04-07 10:55:00|146218.1|146118.1|146267.1|146167.1|146295|146195|146202.5|146102.5|329
1744023600000|2025-04-07 11:00:00|146268.1|146168.1|146225.1|146125.1|146270.1|146170.1|146196.5|146096.5|201
1744023900000|2025-04-07 11:05:00|146228.1|146128.1|146273.7|146073.7|146320.5|146148.5|146195.5|146045.5|228
1744024200000|2025-04-07 11:10:00|146273|146073|146295.5|146095.5|146393.5|146193.5|146263.9|146063.9|244
1744024500000|2025-04-07 11:15:00|146265.5|146065.5|146225|146025|146288.5|146088.5|146225|146025|203
1744024800000|2025-04-07 11:20:00|146225.1|146025.1|146254.7|146054.7|146274|146074|146220|146020|123
1744025100000|2025-04-07 11:25:00|146252.9|146052.9|146198.5|146098.5|146300.2|146115|146198.5|146045|173
1744025400000|2025-04-07 11:30:00|146265.5|146065.5|146349.5|146149.5|146365.5|146165.5|146229|146065.5|77
1744025700000|2025-04-07 11:35:00|146351.5|146151.5|146490.5|146130.5|146490.5|146195.1|146351.5|146130.5|44
1744026000000|2025-04-07 11:40:00|146480.6|146140.4|146410.5|146210.5|146490.5|146210.5|146410.5|146130.5|51
1744026300000|2025-04-07 11:45:00|146476.9|146144.1|146440.5|146240.5|146477.6|146240.5|146435.9|146114.5|55
1744026600000|2025-04-07 11:50:00|146435.5|146235.5|146343.5|146143.5|146435.5|146235.5|146289.5|146089.5|137
1744026900000|2025-04-07 11:55:00|146342.5|146142.5|146243.5|146143.5|146344.5|146184.5|146243.5|146104.5|253
1744027200000|2025-04-07 12:00:00|146246|146146|146233.5|146133.5|146277.5|146164.5|146195.1|146077.5|200
1744027500000|2025-04-07 12:05:00|146233.6|146133.6|146274.5|146174.5|146385.5|146245.5|146221.5|146121.5|185
1744027800000|2025-04-07 12:10:00|146262.3|146162.3|146282.5|146182.5|146338.5|146229.5|146262.3|146131.5|157
1744028100000|2025-04-07 12:15:00|146284.5|146184.5|146273.1|146173.1|146298.5|146198.5|146207.1|146107.1|259
1744028400000|2025-04-07 12:20:00|146279.5|146179.5|146298.5|146198.5|146308.1|146208.1|146260|146160|129
1744028700000|2025-04-07 12:25:00|146296.5|146196.5|146282.1|146182.1|146314|146214|146265.1|146165.1|164
1744029000000|2025-04-07 12:30:00|146289.1|146189.1|146255.1|146155.1|146304.5|146204.5|146216.1|146116.1|266
1744029300000|2025-04-07 12:35:00|146247.5|146147.5|146220.1|146120.1|146252.5|146152.5|146210.5|146110.5|164
1744029600000|2025-04-07 12:40:00|146215.1|146115.1|146258.5|146158.5|146318.5|146161|146215.1|146076.5|182
1744029900000|2025-04-07 12:45:00|146251.5|146151.5|146255.3|146055.3|146347.8|146196.2|146235.5|146035.5|198
1744030200000|2025-04-07 12:50:00|146255.4|146055.4|146195.5|146095.5|146276.9|146100|146179.9|146030.1|357
1744030500000|2025-04-07 12:55:00|146195|146095|146185.1|146085.1|146249.5|146104.6|146172|146033.5|96
1744030800000|2025-04-07 13:00:00|146255|146055|146286.5|146086.5|146322.5|146122.5|146255|146055|181
1744031100000|2025-04-07 13:05:00|146285|146085|146280.6|146080.6|146321.1|146121.1|146257.8|146057.8|194
1744031400000|2025-04-07 13:10:00|146280.2|146080.2|146255|146155|146325.7|146160|146253.5|146071.1|135
1744031700000|2025-04-07 13:15:00|146234.6|146134.6|146180|146080|146235.3|146135.3|146176.5|146076.5|183
1744032000000|2025-04-07 13:20:00|146178|146078|146245.8|146145.8|146248|146148|146178|146078|131
1744032300000|2025-04-07 13:25:00|146246|146146|146252|146152|146255|146155|146240|146140|159
1744032600000|2025-04-07 13:30:00|146250.5|146150.5|146231.4|146131.4|146251|146151|146199.4|146099.4|245
1744032900000|2025-04-07 13:35:00|146232|146132|146275|146175|146280.1|146180.1|146232|146132|312
1744033200000|2025-04-07 13:40:00|146287|146187|146302.4|146202.4|146303.2|146203.2|146239.5|146139.5|130
1744033500000|2025-04-07 13:45:00|146300|146200|146289.1|146189.1|146340|146221|146261|146140|264
1744033800000|2025-04-07 13:50:00|146290.1|146190.1|146207.2|146107.2|146292.8|146192.8|146205|146105|138
1744034100000|2025-04-07 13:55:00|146207|146107|146179.7|146079.7|146210|146110|146175|146075|151
1744034400000|2025-04-07 14:00:00|146179.9|146079.9|146295|146095|146299.2|146099.2|146167.2|145989.7|230
1744034700000|2025-04-07 14:05:00|146290|146090|146300|146100|146303.1|146103.1|146242.1|146042.1|214
1744035000000|2025-04-07 14:10:00|146298|146098|145500.1|145300.1|146298|146098|145413|145211.9|270
1744035300000|2025-04-07 14:15:00|145500|145300|145810.1|145610.1|145810.1|145610.1|145450|145232|182
1744035600000|2025-04-07 14:20:00|145840|145580.1|146267.9|146067.9|146355.1|146155.1|145760|145560|170
1744035900000|2025-04-07 14:25:00|146267.8|146067.8|146148|145948|146285.9|146068.1|146120|145920|191
1744036200000|2025-04-07 14:30:00|146147|145947|146186.1|145986.1|146186.1|145986.1|146012|145870|228
1744036500000|2025-04-07 14:35:00|146186|145986|146305.5|146205.5|146430.1|146268|146139|145928.2|385
1744036800000|2025-04-07 14:40:00|146306.5|146206.5|146271.5|146071.5|146390.1|146210.1|146216.5|146058.1|436
1744037100000|2025-04-07 14:45:00|146268|146068|146330|146130|146341.1|146141.1|146208.1|146008.1|296
1744037400000|2025-04-07 14:50:00|146346|146146|146268.4|146068.4|146364.5|146164.5|146120|145920|247
1744037700000|2025-04-07 14:55:00|146273.5|146073.5|146288.1|146088.1|146309|146168|146224.5|146024.5|353
1744038000000|2025-04-07 15:00:00|146290.1|146090.1|146165.5|146065.5|146345|146145|146155|145955|278
1744038300000|2025-04-07 15:05:00|146164.5|146064.5|146300|146100|146302.7|146115.5|146140|146020.1|224
1744038600000|2025-04-07 15:10:00|146304|146104|146440|146240|146440|146240|146255.1|146055.1|222
1744038900000|2025-04-07 15:15:00|146465|146265|146600.1|146400.1|146650.1|146495|146465|146265|178
1744039200000|2025-04-07 15:20:00|146600|146400|146606.5|146506.5|146640.1|146510.1|146490|146290|108
1744039500000|2025-04-07 15:25:00|146605.1|146505.1|146770.1|146570.1|146796.1|146598.5|146552.6|146452.6|166
1744039800000|2025-04-07 15:30:00|146792.5|146592.5|146794|146694|146875.5|146730.7|146748.5|146548.5|368
1744040100000|2025-04-07 15:35:00|146800.1|146700.1|146810|146710|146860|146730|146702|146600|207
1744040400000|2025-04-07 15:40:00|146811.1|146711.1|146740|146640|146870.1|146737.5|146693|146570.8|213
1744040700000|2025-04-07 15:45:00|146735.1|146635.1|146815.1|146715.1|146845.1|146745.1|146711.4|146571|148
1744041000000|2025-04-07 15:50:00|146815|146715|146863.5|146763.5|146880|146780|146783|146683|75
1744041300000|2025-04-07 15:55:00|146862.4|146762.4|146942.5|146742.5|146942.5|146777.5|146850|146705|91
1744041600000|2025-04-07 16:00:00|146939.5|146739.5|146923|146723|146966|146825.1|146883|146710|215
1744041900000|2025-04-07 16:05:00|146922|146722|146873.1|146773.1|146943|146812|146857|146705|281
1744042200000|2025-04-07 16:10:00|146874.1|146774.1|146861.7|146761.7|146895.1|146795.1|146835|146735|228
1744042500000|2025-04-07 16:15:00|146861|146761|146859|146759|146861.1|146761.1|146790|146644|245
1744042800000|2025-04-07 16:20:00|146858|146758|146848.7|146748.7|146865|146765|146835|146735|148
1744043100000|2025-04-07 16:25:00|146849.1|146749.1|146862.6|146762.6|146890.1|146770|146829.4|146680|212
1744043400000|2025-04-07 16:30:00|146865|146765|146850|146750|146885|146785|146840|146740|57
1744043700000|2025-04-07 16:35:00|146845|146745|146845|146745|146850|146750|146835|146735|25
1744044000000|2025-04-07 16:40:00|146869|146769|146906|146806|146930|146825|146850|146730|85
1744044300000|2025-04-07 16:45:00|146912.4|146812.4|146910|146810|146930|146830|146883|146783|118
1744044600000|2025-04-07 16:50:00|146909|146809|146915|146815|146925|146825|146909|146809|101
1744044900000|2025-04-07 16:55:00|146920|146820|146925|146825|146930|146830|146915|146815|12
1744045200000|2025-04-07 17:00:00|146922|146822|146970|146770|146970|146825|146794.5|146647|128
1744045500000|2025-04-07 17:05:00|146965|146765|146968.4|146768.4|147025|146875.5|146918.8|146729.5|95
1744045800000|2025-04-07 17:10:00|146969|146769|146870|146770|146978.5|146778.5|146869|146719|192
1744046100000|2025-04-07 17:15:00|146871.1|146771.1|146823.8|146723.8|146880|146780|146800|146639.8|197
1744046400000|2025-04-07 17:20:00|146822.9|146722.9|146795|146695|146845|146745|146785|146685|121
1744046700000|2025-04-07 17:25:00|146796|146696|146838|146738|146852.1|146752.1|146795|146695|153
1744047000000|2025-04-07 17:30:00|146830|146730|146880|146680|146960.1|146810.1|146820|146672|139
1744047300000|2025-04-07 17:35:00|146879|146679|146809|146709|146879|146711.1|146795|146659|138
1744047600000|2025-04-07 17:40:00|146810|146710|146905|146805|146959|146807|146804|146704|170
1744047900000|2025-04-07 17:45:00|146906|146806|146923|146723|146995.5|146820|146887|146692.4|129
1744048200000|2025-04-07 17:50:00|146924.1|146724.1|146876|146676|146960|146799|146843|146676|110
1744048500000|2025-04-07 17:55:00|146878.1|146678.1|146867.1|146667.1|146900.1|146700.1|146839|146639|125
1744048800000|2025-04-07 18:00:00|146825|146725|146858|146758|146940.1|146771|146825|146700|69
1744049100000|2025-04-07 18:05:00|146865|146765|146842.4|146642.4|146942.1|146827|146812|146612|130
1744049400000|2025-04-07 18:10:00|146844|146644|146980.1|146780.1|146980.1|146810.1|146792|146639|109
1744049700000|2025-04-07 18:15:00|146980|146780|146930|146830|146980.1|146830|146868|146741|72
1744050000000|2025-04-07 18:20:00|146924|146824|146931|146831|146984.1|146860|146883|146757.1|112
1744050300000|2025-04-07 18:25:00|146930|146830|146965|146765|146991.1|146840.1|146906|146764.1|54
1744050600000|2025-04-07 18:30:00|146905|146805|146815.1|146715.1|146920.1|146807.1|146795|146690.5|81
1744050900000|2025-04-07 18:35:00|146816.1|146716.1|146770|146670|146841.1|146724.1|146760|146618|59
1744051200000|2025-04-07 18:40:00|146768|146668|146805.1|146705.1|146826|146706.1|146736.5|146590|78
1744051500000|2025-04-07 18:45:00|146806.1|146706.1|146831|146731|146838.1|146738.1|146800|146700|43
1744051800000|2025-04-07 18:50:00|146831.1|146731.1|146870.1|146770.1|146911.1|146775|146831.1|146692|34
1744052100000|2025-04-07 18:55:00|146940.8|146740.8|147010|146810|147014|146869|146904|146740.8|17
1744052400000|2025-04-07 19:00:00|147010.1|146810.1|146931.2|146718.7|147034|146887.5|146891.4|146718.7|40
1744052700000|2025-04-07 19:05:00|146927|146722.9|146925.1|146725.1|146962|146725.1|146919|146681.9|29
1744053000000|2025-04-07 19:10:00|146936.1|146736.1|146946.1|146746.1|146946.1|146746.1|146913|146713|24
1744053300000|2025-04-07 19:15:00|146950.1|146750.1|146936.1|146736.1|146967.1|146767.1|146910|146710|35
1744053600000|2025-04-07 19:20:00|146935|146735|146921|146721|146942.1|146742.1|146921|146721|49
1744053900000|2025-04-07 19:25:00|146920|146720|146916|146716|146942.1|146742.1|146906|146706|49
1744054200000|2025-04-07 19:30:00|146918.5|146713.4|146883|146683|146939.6|146727.1|146883|146683|15
1744054500000|2025-04-07 19:35:00|146875|146675|146852|146652|146875|146675|146852|146652|4
1744054800000|2025-04-07 19:40:00|146885.1|146685.1|146908.6|146663.5|146918.6|146686.1|146885.1|146653.5|34
1744055100000|2025-04-07 19:45:00|146898.6|146673.5|146928.6|146643.5|146953.6|146673.5|146898.6|146618.5|40
1744055400000|2025-04-07 19:50:00|146938.9|146633.1|146938.9|146633.1|146938.9|146633.1|146938.9|146633.1|1
1744070400000|2025-04-08 00:00:00|146814.9|146495.2|146599|146499|146814.9|146580.6|146543|146443|346
1744070700000|2025-04-08 00:05:00|146600.5|146500.5|146725|146625|146757.5|146657.5|146546.5|146446.5|550
1744071000000|2025-04-08 00:10:00|146716.5|146616.5|146618.5|146518.5|146720|146620|146596|146496|531
1744071300000|2025-04-08 00:15:00|146619|146519|146645.5|146545.5|146702.5|146602.5|146610|146510|484
1744071600000|2025-04-08 00:20:00|146645|146545|146543|146443|146645|146545|146504.5|146404.5|527
1744071900000|2025-04-08 00:25:00|146543.5|146443.5|146537|146437|146576.5|146476.5|146509.5|146409.5|446
1744072200000|2025-04-08 00:30:00|146536|146436|146589.1|146489.1|146615.5|146515.5|146514.9|146414.9|453
1744072500000|2025-04-08 00:35:00|146589|146489|146566.5|146466.5|146626|146526|146548|146448|281
1744072800000|2025-04-08 00:40:00|146566.1|146466.1|146589|146489|146596.5|146496.5|146546.1|146446.1|408
1744073100000|2025-04-08 00:45:00|146588.5|146488.5|146667.5|146567.5|146698.9|146598.9|146584.5|146484.5|447
1744073400000|2025-04-08 00:50:00|146667.9|146567.9|146730|146630|146772.5|146672.5|146667.7|146567.7|468
1744073700000|2025-04-08 00:55:00|146722.2|146622.2|146845|146745|146845|146745|146698.1|146598.1|520
1744074000000|2025-04-08 01:00:00|146848.8|146748.8|146773.5|146673.5|146848.8|146748.8|146733|146633|524
1744074300000|2025-04-08 01:05:00|146773.1|146673.1|146863|146763|146960.2|146860.2|146772.5|146672.5|500
1744074600000|2025-04-08 01:10:00|146863.5|146763.5|146985.1|146885.1|146994.5|146894.5|146862|146762|447
1744074900000|2025-04-08 01:15:00|146975.1|146875.1|147032.5|146932.5|147178.5|147078.5|146893|146793|598
1744075200000|2025-04-08 01:20:00|147033.5|146933.5|147027.5|146927.5|147081|146981|146955.5|146855.5|530
1744075500000|2025-04-08 01:25:00|147026.7|146926.7|146895.4|146795.4|147034.5|146934.5|146868.1|146768.1|516
1744075800000|2025-04-08 01:30:00|146894.9|146794.9|146806.5|146706.5|146956|146856|146790.5|146690.5|598
1744076100000|2025-04-08 01:35:00|146809|146709|146796.7|146696.7|146857.5|146757.5|146755.1|146655.1|486
1744076400000|2025-04-08 01:40:00|146797.1|146697.1|146800|146700|146818.8|146718.8|146759.5|146659.5|380
1744076700000|2025-04-08 01:45:00|146800.5|146700.5|146845|146745|146868.1|146768.1|146750.1|146650.1|429
1744077000000|2025-04-08 01:50:00|146839.5|146739.5|146808.3|146708.3|146897.1|146797.1|146797.8|146697.8|375
1744077300000|2025-04-08 01:55:00|146805.5|146705.5|146779.7|146679.7|146806.1|146706.1|146679|146579|417
1744077600000|2025-04-08 02:00:00|146779.8|146679.8|146795|146695|146845.5|146745.5|146740.5|146640.5|378
1744077900000|2025-04-08 02:05:00|146797.5|146697.5|146791.5|146691.5|146825|146725|146775.5|146675.5|413
1744078200000|2025-04-08 02:10:00|146792|146692|146671.4|146571.4|146792.5|146692.5|146644.6|146544.6|381
1744078500000|2025-04-08 02:15:00|146664|146564|146446.1|146346.1|146676.1|146576.1|146410.1|146288.2|466
1744078800000|2025-04-08 02:20:00|146447.3|146347.3|146525|146425|146536.8|146436.8|146447.3|146347.3|465
1744079100000|2025-04-08 02:25:00|146524.5|146424.5|146500.5|146400.5|146528|146428|146461.5|146361.5|244
1744079400000|2025-04-08 02:30:00|146504|146404|146547.8|146447.8|146565.1|146465.1|146473.1|146373.1|361
1744079700000|2025-04-08 02:35:00|146553.8|146453.8|146520.1|146420.1|146559.6|146459.6|146480.8|146380.8|424
1744080000000|2025-04-08 02:40:00|146519.6|146419.6|146583.4|146483.4|146587.9|146487.9|146511|146411|419
1744080300000|2025-04-08 02:45:00|146582.7|146482.7|146522.7|146422.7|146582.7|146482.7|146493.9|146393.9|331
1744080600000|2025-04-08 02:50:00|146526.1|146426.1|146582.5|146482.5|146593.5|146493.5|146522.3|146422.3|245
1744080900000|2025-04-08 02:55:00|146582.7|146482.7|146701|146601|146712|146612|146582.7|146482.7|304
1744081200000|2025-04-08 03:00:00|146701.5|146601.5|146702.6|146602.6|146703.2|146603.2|146657.7|146557.7|386
1744081500000|2025-04-08 03:05:00|146702.9|146602.9|146750.1|146650.1|146774.9|146674.9|146692.5|146592.5|334
1744081800000|2025-04-08 03:10:00|146749|146649|146780.5|146680.5|146798.8|146698.8|146747.5|146647.5|328
1744082100000|2025-04-08 03:15:00|146779.6|146679.6|146734.2|146634.2|146799.1|146699.1|146726.4|146626.4|397
1744082400000|2025-04-08 03:20:00|146731.4|146631.4|146732.8|146632.8|146742|146642|146689.5|146589.5|258
1744082700000|2025-04-08 03:25:00|146733.2|146633.2|146779.5|146679.5|146783.5|146683.5|146732.3|146632.3|310
1744083000000|2025-04-08 03:30:00|146781|146681|146777.4|146677.4|146799.4|146699.4|146727|146627|326
1744083300000|2025-04-08 03:35:00|146779.6|146679.6|146823.5|146723.5|146825.5|146725.5|146771.7|146671.7|214
1744083600000|2025-04-08 03:40:00|146827.5|146727.5|146812|146712|146830|146730|146803|146703|190
1744083900000|2025-04-08 03:45:00|146810.1|146710.1|146843.9|146743.9|146848.8|146748.8|146808.5|146708.5|152
1744084200000|2025-04-08 03:50:00|146844|146744|146898.6|146798.6|146910.5|146810.5|146828.6|146728.6|341
1744084500000|2025-04-08 03:55:00|146898.3|146798.3|146903.5|146803.5|146922.5|146822.5|146895|146795|180
1744084800000|2025-04-08 04:00:00|146904.9|146804.9|146872.8|146772.8|146905.1|146805.1|146870.2|146770.2|276
1744085100000|2025-04-08 04:05:00|146873.3|146773.3|146859.1|146759.1|146874|146774|146833.5|146733.5|253
1744085400000|2025-04-08 04:10:00|146859.4|146759.4|146890|146790|146920.5|146820.5|146857.1|146757.1|224
1744085700000|2025-04-08 04:15:00|146886|146786|146880|146780|146900|146800|146860.8|146760.8|309
1744086000000|2025-04-08 04:20:00|146880.5|146780.5|146905.5|146805.5|146928.1|146828.1|146862|146762|176
1744086300000|2025-04-08 04:25:00|146901|146801|146963.7|146863.7|147012.6|146912.6|146895|146795|351
1744086600000|2025-04-08 04:30:00|146964.2|146864.2|146966.2|146866.2|146986.5|146886.5|146935.8|146835.8|296
1744086900000|2025-04-08 04:35:00|146966.6|146866.6|147014.5|146914.5|147020.1|146920.1|146966.2|146866.2|269
1744087200000|2025-04-08 04:40:00|147015.1|146915.1|147025|146925|147033|146933|146994|146894|268
1744087500000|2025-04-08 04:45:00|147022|146922|146996.3|146896.3|147031|146931|146969.9|146869.9|277
1744087800000|2025-04-08 04:50:00|147003|146903|147005|146905|147028.5|146928.5|146980.9|146880.9|191
1744088100000|2025-04-08 04:55:00|147007|146907|146993.8|146893.8|147029.1|146929.1|146990.3|146890.3|220
1744088400000|2025-04-08 05:00:00|146996.8|146896.8|146983.5|146883.5|147000.1|146900.1|146917|146817|336
1744088700000|2025-04-08 05:05:00|146980.1|146880.1|147002.1|146902.1|147009.5|146909.5|146980.1|146880.1|273
1744089000000|2025-04-08 05:10:00|147008.5|146908.5|147007.5|146907.5|147030.5|146930.5|146993|146893|268
1744089300000|2025-04-08 05:15:00|147007|146907|146958.7|146858.7|147015|146915|146958.7|146858.7|318
1744089600000|2025-04-08 05:20:00|146960.1|146860.1|146975.1|146875.1|146988|146888|146951.2|146851.2|294
1744089900000|2025-04-08 05:25:00|146981.1|146881.1|147108.5|147008.5|147117.5|147017.5|146966.1|146866.1|339
1744090200000|2025-04-08 05:30:00|147108|147008|147074.5|146974.5|147108.5|147008.5|147050|146950|389
1744090500000|2025-04-08 05:35:00|147076.1|146976.1|147086.5|146986.5|147140.5|147040.5|147065.5|146965.5|363
1744090800000|2025-04-08 05:40:00|147087.1|146987.1|147078|146978|147120.1|147020.1|147057.5|146957.5|391
1744091100000|2025-04-08 05:45:00|147077.5|146977.5|147136.1|147036.1|147157.5|147057.5|147075.5|146975.5|300
1744091400000|2025-04-08 05:50:00|147132.5|147032.5|147061.5|146961.5|147132.5|147032.5|147044.4|146944.4|303
1744091700000|2025-04-08 05:55:00|147060.1|146960.1|147075|146975|147085.5|146985.5|147026.5|146926.5|395
1744092000000|2025-04-08 06:00:00|147080|146980|147034.5|146934.5|147094.1|146994.1|146976|146876|442
1744092300000|2025-04-08 06:05:00|147033|146933|147025.1|146925.1|147075.5|146975.5|147019.5|146919.5|389
1744092600000|2025-04-08 06:10:00|147028.5|146928.5|147130|147030|147136.5|147036.5|147024.5|146924.5|411
1744092900000|2025-04-08 06:15:00|147130.5|147030.5|147081|146981|147139.5|147039.5|147062|146962|260
1744093200000|2025-04-08 06:20:00|147078|146978|147115.8|147015.8|147119.1|147019.1|147065|146965|325
1744093500000|2025-04-08 06:25:00|147116.7|147016.7|147129|147029|147145|147045|147095.7|146995.7|388
1744093800000|2025-04-08 06:30:00|147120.4|147020.4|147067.8|146967.8|147155.3|147027.3|147040.5|146894.1|183
1744094100000|2025-04-08 06:35:00|147077|146977|147050|146950|147095|146995|147035.1|146935.1|117
1744094400000|2025-04-08 06:40:00|147045|146945|147055|146955|147090.1|146990.1|147035.1|146935.1|88
1744094700000|2025-04-08 06:45:00|147060.1|146960.1|147052.7|146952.7|147121.4|146976.8|147049.3|146903.3|202
1744095000000|2025-04-08 06:50:00|147048.3|146948.3|147071.5|146971.5|147099.7|146973|147025|146895.7|156
1744095300000|2025-04-08 06:55:00|147072|146972|147150|146950|147193.7|147020.1|147072|146920.8|177
1744095600000|2025-04-08 07:00:00|147146.3|146946.3|147043.7|146943.7|147166.1|146998.5|147037.3|146899.3|263
1744095900000|2025-04-08 07:05:00|147041.3|146941.3|147123.7|146923.7|147123.7|146986.1|147037.3|146908.8|196
1744096200000|2025-04-08 07:10:00|147074.1|146974.1|147085|146985|147135.5|147035.5|147074.1|146974.1|195
1744096500000|2025-04-08 07:15:00|147088.5|146988.5|147174.7|147074.7|147174.9|147074.9|147080.3|146980.3|121
1744096800000|2025-04-08 07:20:00|147174.9|147074.9|147505.1|147305.1|147525|147340.6|147174.9|147074.9|279
1744097100000|2025-04-08 07:25:00|147514.4|147314.4|147453.1|147353.1|147515|147377.2|147404.1|147265|197
1744097400000|2025-04-08 07:30:00|147453|147353|147440.1|147340.1|147465.1|147365.1|147414.5|147314.5|106
1744097700000|2025-04-08 07:35:00|147433.1|147333.1|147565.7|147365.7|147578.5|147378.5|147430.9|147262.1|251
1744098000000|2025-04-08 07:40:00|147565.8|147365.8|147503.5|147303.5|147578|147410.9|147470|147279.7|141
1744098300000|2025-04-08 07:45:00|147503|147303|147515|147415|147538.5|147428.5|147445.5|147302|223
1744098600000|2025-04-08 07:50:00|147524.5|147424.5|147531.2|147431.2|147567.9|147467.9|147500.1|147400.1|214
1744098900000|2025-04-08 07:55:00|147531.6|147431.6|147653.8|147553.8|147676.9|147568.1|147527.8|147427.8|184
1744099200000|2025-04-08 08:00:00|147657.2|147557.2|147700.1|147600.1|147718.5|147618.5|147646.1|147546.1|134
1744099500000|2025-04-08 08:05:00|147702.1|147602.1|147572.7|147472.7|147703.5|147603.5|147564.2|147464.2|173
1744099800000|2025-04-08 08:10:00|147573|147473|147575.1|147475.1|147590.1|147490.1|147524.7|147424.7|125
1744100100000|2025-04-08 08:15:00|147579.1|147479.1|147580.5|147480.5|147590|147490|147565.1|147465.1|100
1744100400000|2025-04-08 08:20:00|147580|147480|147590|147490|147595|147495|147577.5|147477.5|42
1744100700000|2025-04-08 08:25:00|147588.5|147488.5|147598.6|147498.6|147603.5|147503.5|147584.5|147484.5|100
1744101000000|2025-04-08 08:30:00|147598.3|147498.3|147623|147523|147623.5|147523.5|147580|147480|103
1744101300000|2025-04-08 08:35:00|147623.5|147523.5|147684|147584|147700.1|147600.1|147611.5|147511.5|110
1744101600000|2025-04-08 08:40:00|147685.3|147585.3|147671|147571|147700.5|147600.5|147670.5|147570.5|51
1744101900000|2025-04-08 08:45:00|147655.8|147555.8|147681.5|147581.5|147728.5|147598.5|147638.5|147528.5|91
1744102200000|2025-04-08 08:50:00|147682|147582|147682|147582|147705|147605|147678|147578|63
1744102500000|2025-04-08 08:55:00|147683.5|147583.5|147693.7|147593.7|147707|147607|147678.2|147578.2|120
1744102800000|2025-04-08 09:00:00|147703.3|147603.3|147748.9|147648.9|147777.5|147677.5|147703.3|147603.3|179
1744103100000|2025-04-08 09:05:00|147748.4|147648.4|147749.5|147649.5|147764.5|147664.5|147715.5|147615.5|247
1744103400000|2025-04-08 09:10:00|147750.5|147650.5|147806.5|147606.5|147880|147720.5|147736.5|147595|236
1744103700000|2025-04-08 09:15:00|147795.5|147595.5|147780|147680|147817.5|147686.7|147735.1|147595.5|160
1744104000000|2025-04-08 09:20:00|147781.5|147681.5|147875|147775|147890.1|147775|147768|147668|171
1744104300000|2025-04-08 09:25:00|147871|147771|147826.5|147726.5|147909.5|147809.5|147826.5|147726.5|104
1744104600000|2025-04-08 09:30:00|147827|147727|147852|147752|147852|147752|147810|147710|69
1744104900000|2025-04-08 09:35:00|147851.5|147751.5|147884.5|147784.5|147885|147785|147841.5|147741.5|229
1744105200000|2025-04-08 09:40:00|147885|147785|147858.5|147758.5|147885|147785|147857.5|147757.5|99
1744105500000|2025-04-08 09:45:00|147859.5|147759.5|147843|147743|147864.5|147764.5|147838.5|147738.5|97
1744105800000|2025-04-08 09:50:00|147844|147744|147828|147728|147844|147744|147816.5|147716.5|127
1744106100000|2025-04-08 09:55:00|147828.5|147728.5|147794|147694|147836|147736|147785|147685|201
1744106400000|2025-04-08 10:00:00|147795.5|147695.5|147823|147723|147823|147723|147795|147695|104
1744106700000|2025-04-08 10:05:00|147822.5|147722.5|147788.5|147688.5|147822.5|147722.5|147746.5|147646.5|112
1744107000000|2025-04-08 10:10:00|147791.5|147691.5|147841.5|147741.5|147845|147745|147786.5|147686.5|89
1744107300000|2025-04-08 10:15:00|147843.5|147743.5|147842.4|147742.4|147905.1|147805.1|147830.4|147730.4|122
1744107600000|2025-04-08 10:20:00|147843.5|147743.5|147843.1|147743.1|147852.2|147752.2|147804.4|147704.4|152
1744107900000|2025-04-08 10:25:00|147843.2|147743.2|147857.4|147757.4|147902.5|147802.5|147842.9|147742.9|142
1744108200000|2025-04-08 10:30:00|147857|147757|147856.5|147756.5|147858.5|147758.5|147829.5|147729.5|148
1744108500000|2025-04-08 10:35:00|147857|147757|147832|147732|147858.5|147758.5|147829|147729|152
1744108800000|2025-04-08 10:40:00|147830.5|147730.5|147830|147730|147886.9|147742.5|147789.5|147661.5|139
1744109100000|2025-04-08 10:45:00|147822.5|147722.5|147883|147683|147925.5|147782.1|147822.5|147676|169
1744109400000|2025-04-08 10:50:00|147881.5|147681.5|147925|147825|147925.5|147825|147824.5|147677.5|181
1744109700000|2025-04-08 10:55:00|147925.1|147825.1|148010.5|147910.5|148039.5|147939.5|147916.5|147816.5|160
1744110000000|2025-04-08 11:00:00|148010.4|147910.4|148020.1|147920.1|148090.5|147990.5|147975.5|147875.5|320
1744110300000|2025-04-08 11:05:00|148020|147920|148030|147930|148036.5|147936.5|148005|147905|177
1744110600000|2025-04-08 11:10:00|148025|147925|147925.5|147825.5|148030.5|147930.5|147921.5|147821.5|199
1744110900000|2025-04-08 11:15:00|147920.1|147820.1|147675|147575|147948.5|147848.5|147670|147561.8|243
1744111200000|2025-04-08 11:20:00|147679.2|147579.2|147713.5|147613.5|147755|147655|147636.5|147536.5|268
1744111500000|2025-04-08 11:25:00|147713|147613|147780.1|147680.1|147855.3|147755.3|147713|147613|178
1744111800000|2025-04-08 11:30:00|147745.5|147645.5|147802.5|147702.5|147901.5|147728.5|147740.5|147616.5|90
1744112100000|2025-04-08 11:35:00|147802|147702|147984.5|147784.5|147990.5|147797.5|147802|147702|82
1744112400000|2025-04-08 11:40:00|147983.5|147783.5|147989.5|147789.5|147998.5|147842.4|147936.6|147765.5|65
1744112700000|2025-04-08 11:45:00|147988.5|147788.5|147915.5|147815.5|147988.5|147834.5|147915.5|147765.5|100
1744113000000|2025-04-08 11:50:00|147925.5|147825.5|147838.1|147638.1|147956.5|147826.5|147816.1|147624.5|217
1744113300000|2025-04-08 11:55:00|147840.5|147640.5|147768.1|147668.1|147841.7|147713.5|147768.1|147621.5|155
1744113600000|2025-04-08 12:00:00|147758.5|147658.5|147781.5|147681.5|147791.8|147691.8|147751.5|147651.5|123
1744113900000|2025-04-08 12:05:00|147780|147680|147564.5|147364.5|147782|147682|147535|147360.5|117
1744114200000|2025-04-08 12:10:00|147560.5|147360.5|147495.1|147295.1|147560.5|147414.5|147370.5|147235.5|147
1744114500000|2025-04-08 12:15:00|147485.5|147285.5|147513|147413|147559.5|147413|147443.9|147283.9|222
1744114800000|2025-04-08 12:20:00|147514.5|147414.5|147605|147405|147728.5|147528.5|147505|147404.3|200
1744115100000|2025-04-08 12:25:00|147614.5|147414.5|147635.5|147435.5|147665.1|147515.1|147555|147405|59
1744115400000|2025-04-08 12:30:00|147643.1|147443.1|147603.8|147503.8|147665.5|147503.8|147575|147375|97
1744115700000|2025-04-08 12:35:00|147604.4|147504.4|147574.5|147474.5|147656.5|147522.5|147554.5|147395.5|152
1744116000000|2025-04-08 12:40:00|147575|147475|147615.5|147515.5|147655|147555|147555|147455|145
1744116300000|2025-04-08 12:45:00|147595.5|147495.5|147581|147481|147664.5|147504.5|147532.1|147395.5|76
1744116600000|2025-04-08 12:50:00|147582|147482|147599.9|147499.9|147684.5|147567.1|147566.5|147401.5|123
1744116900000|2025-04-08 12:55:00|147600.1|147500.1|147725.5|147525.5|147774.5|147574.5|147554.5|147395.5|158
1744117200000|2025-04-08 13:00:00|147725|147525|147785.1|147585.1|147820.5|147620.5|147720|147520|109
1744117500000|2025-04-08 13:05:00|147792.5|147592.5|147380|147180|147869.5|147705.1|147380|147180|234
1744117800000|2025-04-08 13:10:00|147385|147185|147233.5|147033.5|147484.4|147284.4|147224|147024|194
1744118100000|2025-04-08 13:15:00|147235|147035|147180|146980|147445|147220|147180|146980|182
1744118400000|2025-04-08 13:20:00|147180.1|146980.1|147255|147055|147313|147113|147110|146910|146
1744118700000|2025-04-08 13:25:00|147223.5|147023.5|147040.1|146840.1|147271.1|147071.1|147040|146840|112
1744119000000|2025-04-08 13:30:00|147045|146845|147125.1|146925.1|147140.1|146940.1|146980|146766.2|124
1744119300000|2025-04-08 13:35:00|147140.1|146940.1|147145.4|147045.4|147225|147090|147130|146930|129
1744119600000|2025-04-08 13:40:00|147145.5|147045.5|147292.4|147092.4|147302|147102|147125.1|146950|166
1744119900000|2025-04-08 13:45:00|147292|147092|147165|146965|147295|147147|147165|146965|101
1744120200000|2025-04-08 13:50:00|147162|146962|147091.1|146891.1|147180|146980|147029.5|146829.5|144
1744120500000|2025-04-08 13:55:00|147091|146891|147060|146860|147091|146891|146919.2|146719.2|71
1744120800000|2025-04-08 14:00:00|147050|146850|147290|147090|147290|147090|147010|146810|113
1744121100000|2025-04-08 14:05:00|147280|147080|147130|146930|147280|147080|147130|146930|100
1744121400000|2025-04-08 14:10:00|147134.5|146934.5|147295|147095|147295.1|147095.1|147090|146934.5|58
1744121700000|2025-04-08 14:15:00|147245|147145|147230|147030|147280|147180|147201.4|147001.4|71
1744122000000|2025-04-08 14:20:00|147229|147029|147371.1|147171.1|147371.8|147171.8|147220|147020|77
1744122300000|2025-04-08 14:25:00|147370|147170|147342.5|147142.5|147430|147230|147320|147120|129
1744122600000|2025-04-08 14:30:00|147340.1|147140.1|147400|147200|147400|147200|147320|147120|93
1744122900000|2025-04-08 14:35:00|147390|147190|147340|147140|147460|147260|147320|147120|91
1744123200000|2025-04-08 14:40:00|147330|147130|147400|147200|147481.1|147281.1|147310|147110|63
1744123500000|2025-04-08 14:45:00|147390|147190|147435.1|147335.1|147435.1|147335.1|147355|147170|24
1744123800000|2025-04-08 14:50:00|147440.1|147340.1|147415|147315|147451.6|147351.6|147360|147205|61
1744124100000|2025-04-08 14:55:00|147430|147330|147490|147290|147505.1|147343|147430|147235|93
1744124400000|2025-04-08 15:00:00|147470|147270|147452|147352|147531|147355|147412.5|147270|75
1744124700000|2025-04-08 15:05:00|147451.5|147351.5|147590|147390|147617.5|147440.1|147451.5|147310|68
1744125000000|2025-04-08 15:10:00|147592.7|147392.7|147685|147485|147730|147530|147570|147370|105
1744125300000|2025-04-08 15:15:00|147680.1|147480.1|147650|147450|147770.1|147595|147644.6|147444.6|58
1744125600000|2025-04-08 15:20:00|147640|147440|147610|147410|147640|147440|147600|147400|35
1744125900000|2025-04-08 15:25:00|147610.1|147410.1|147645.1|147445.1|147647.5|147495|147560|147410|41
1744126200000|2025-04-08 15:30:00|147654|147454|147615|147515|147700.1|147545|147610|147450|56
1744126500000|2025-04-08 15:35:00|147616|147516|147650|147550|147704.1|147552.5|147615|147490|46
1744126800000|2025-04-08 15:40:00|147640|147540|147830|147630|147835|147635|147635|147525.1|42
1744127100000|2025-04-08 15:45:00|147830.1|147630.1|147860|147660|147860|147680|147775|147590|48
1744127400000|2025-04-08 15:50:00|147850|147650|147860|147660|147876|147730|147770|147650|67
1744127700000|2025-04-08 15:55:00|147815|147715|147915|147715|147920.1|147750|147815|147670|46
1744128000000|2025-04-08 16:00:00|147915.1|147715.1|147923.8|147823.8|148001.8|147857.1|147880|147705.1|170
1744128300000|2025-04-08 16:05:00|147923|147823|147925|147825|147944|147844|147905|147805|56
1744128600000|2025-04-08 16:10:00|147920|147820|147870|147770|147921.1|147820|147850|147687.5|51
1744128900000|2025-04-08 16:15:00|147865|147765|147875|147775|147930|147795.5|147860|147720|51
1744129200000|2025-04-08 16:20:00|147885|147785|147895.2|147795.2|147940|147805.1|147880|147730|78
1744129500000|2025-04-08 16:25:00|147891|147791|147940|147740|147951|147800.1|147881|147730|41
1744129800000|2025-04-08 16:30:00|147930|147730|147930.1|147730.1|147992.7|147740.1|147855|147606.4|93
1744130100000|2025-04-08 16:35:00|147910.1|147710.1|147920|147720|147940.1|147740.1|147825|147625|62
1744130400000|2025-04-08 16:40:00|147925|147725|147950|147750|147980|147780|147917.8|147717.8|61
1744130700000|2025-04-08 16:45:00|147955|147755|147960|147760|147990.1|147790.1|147930|147730|66
1744131000000|2025-04-08 16:50:00|147960.1|147760.1|148000.1|147800.1|148000.1|147800.1|147925|147725|31
1744131300000|2025-04-08 16:55:00|148000|147800|148080|147880|148084.1|147884.1|147980|147780|37
1744131600000|2025-04-08 17:00:00|148070|147870|148070|147870|148071|147871|148060|147860|12
1744131900000|2025-04-08 17:05:00|148075|147875|148060.1|147860.1|148085|147885|148050|147850|81
1744132200000|2025-04-08 17:10:00|148060|147860|148100.1|147900.1|148100.1|147900.1|148060|147860|15
1744132500000|2025-04-08 17:15:00|148115.1|147915.1|148110|147910|148130|147930|148100|147900|36
1744132800000|2025-04-08 17:20:00|148115|147915|148160|147960|148170.1|147970.1|148110|147910|62
1744133100000|2025-04-08 17:25:00|148170|147970|148145|147945|148170|147970|148105|147905|37
1744133400000|2025-04-08 17:30:00|148150.1|147950.1|148270|148070|148281|148081|148145|147945|63
1744133700000|2025-04-08 17:35:00|148275.1|148075.1|148260.1|148060.1|148371|148171|148215|148013.1|160
1744134000000|2025-04-08 17:40:00|148255|148055|147980|147780|148255|148055|147980|147780|85
1744134300000|2025-04-08 17:45:00|147990.1|147790.1|148140.1|147940.1|148140.1|147940.1|147990.1|147790.1|20
1744134600000|2025-04-08 17:50:00|148130|147930|148150.1|147950.1|148212.1|148012.1|148070|147870|39
1744134900000|2025-04-08 17:55:00|148160.1|147960.1|148230|148030|148240.1|148040.1|148160.1|147960.1|36
1744135200000|2025-04-08 18:00:00|148238|148038|148335|148135|148335|148135|148230|148030|34
1744135500000|2025-04-08 18:05:00|148340|148140|148370|148170|148375|148175|148335|148135|31
1744135800000|2025-04-08 18:10:00|148365|148165|148370|148170|148370|148170|148365|148165|30
1744136100000|2025-04-08 18:15:00|148365|148165|148360.1|148160.1|148370|148170|148335|148135|57
1744136400000|2025-04-08 18:20:00|148360|148160|148358|148158|148360.1|148160.1|148354.4|148154.4|37
1744136700000|2025-04-08 18:25:00|148360.1|148160.1|148420|148220|148420|148220|148330|148130|21
1744137000000|2025-04-08 18:30:00|148415|148215|148330|148130|148415|148215|148160.1|147949.9|73
1744137300000|2025-04-08 18:35:00|148330.1|148130.1|148360|148160|148360.1|148160.1|148330.1|148130.1|12
1744137600000|2025-04-08 18:40:00|148358|148158|148385|148185|148410|148210|148356.6|148156.6|15
1744137900000|2025-04-08 18:45:00|148400.1|148200.1|148550.1|148350.1|148550.1|148350.1|148400.1|148200.1|24
1744138200000|2025-04-08 18:50:00|148566.1|148366.1|148580|148380|148652.6|148452.6|148566.1|148366.1|20
1744138500000|2025-04-08 18:55:00|148575|148375|148585|148385|148592.8|148392.8|148570|148370|22
1744138800000|2025-04-08 19:00:00|148570|148370|148261.4|148042.5|148570|148370|148261.4|147989.4|31
1744139100000|2025-04-08 19:05:00|148252|148052|148340|148140|148374.4|148140|148252|148032.5|76
1744139400000|2025-04-08 19:10:00|148344.6|148135.4|148347.9|148132.2|148364.6|148140|148340|148115.4|32
1744139700000|2025-04-08 19:15:00|148340.1|148140.1|148340.1|148140.1|148340.1|148140.1|148340.1|148140.1|1
1744140000000|2025-04-08 19:20:00|148347.9|148132.2|148340.1|148140.1|148347.9|148140.1|148340.1|148132.2|2
1744140300000|2025-04-08 19:25:00|148319.2|148119.2|148330.1|148130.1|148330.1|148130.1|148319.2|148119.2|3
1744140600000|2025-04-08 19:30:00|148360.8|148160.8|148348|148148|148373.3|148160.8|148330|148127.3|48
1744140900000|2025-04-08 19:35:00|148349.5|148146.5|148360|148160|148446.5|148220|148348.2|148104.8|50
1744141200000|2025-04-08 19:40:00|148415.1|148159.9|148424.1|148206|148427.1|148215.1|148415.1|148159.9|8
1744141500000|2025-04-08 19:45:00|148479.1|148151|148460.1|148220|148480.4|148220|148441.1|148151|12
1744141800000|2025-04-08 19:50:00|148450.1|148230|148392.1|148128|148495.1|148240.1|148379.4|148104.1|17
1744142100000|2025-04-08 19:55:00|148389.1|148131|148490|148271.7|148517|148274.7|148380.1|148131|13
1744156800000|2025-04-09 00:00:00|148220.1|148020.1|148505.8|148405.8|148606.3|148471|148122|147970|377
1744157100000|2025-04-09 00:05:00|148501.2|148401.2|148601.5|148401.5|148610.1|148410.1|148396.2|148248.7|474
1744157400000|2025-04-09 00:10:00|148600|148400|148421.5|148321.5|148602.3|148424|148379.5|148279.5|483
1744157700000|2025-04-09 00:15:00|148423.8|148323.8|148482.6|148382.6|148515.1|148415.1|148397.5|148297.5|496
1744158000000|2025-04-09 00:20:00|148484|148384|148300|148200|148484|148384|148296.5|148196.5|510
1744158300000|2025-04-09 00:25:00|148296.5|148196.5|148338|148238|148350.5|148250.5|148246|148146|474
1744158600000|2025-04-09 00:30:00|148338.5|148238.5|148387|148287|148408.5|148308.5|148255|148155|484
1744158900000|2025-04-09 00:35:00|148386.5|148286.5|148309.5|148209.5|148407.1|148307.1|148300.1|148200.1|447
1744159200000|2025-04-09 00:40:00|148308.5|148208.5|148202.1|148102.1|148320.1|148220.1|148176.5|148076.5|483
1744159500000|2025-04-09 00:45:00|148201.1|148101.1|148142|148042|148201.5|148101.5|148111.7|148011.7|464
1744159800000|2025-04-09 00:50:00|148139.2|148039.2|148081.5|147981.5|148159.5|148059.5|148040|147940|533
1744160100000|2025-04-09 00:55:00|148086.3|147986.3|148120.1|148020.1|148159.6|148059.6|148086.3|147986.3|469
1744160400000|2025-04-09 01:00:00|148115.1|148015.1|148030|147930|148115.1|148015.1|147913.5|147813.5|571
1744160700000|2025-04-09 01:05:00|148024.9|147924.9|147891.2|147791.2|148025.5|147925.5|147835|147735|465
1744161000000|2025-04-09 01:10:00|147891|147791|147848.8|147748.8|148003.5|147903.5|147838.5|147738.5|442
1744161300000|2025-04-09 01:15:00|147852|147752|147759.5|147659.5|147902.5|147802.5|147557|147457|673
1744161600000|2025-04-09 01:20:00|147760.1|147660.1|147735|147635|147849.5|147749.5|147734|147604|566
1744161900000|2025-04-09 01:25:00|147734|147634|147889.1|147789.1|147889.1|147789.1|147725|147625|510
1744162200000|2025-04-09 01:30:00|147886.1|147786.1|147884.5|147784.5|148054|147954|147848.5|147748.5|589
1744162500000|2025-04-09 01:35:00|147885|147785|147855|147755|147945.5|147845.5|147838.5|147738.5|499
1744162800000|2025-04-09 01:40:00|147852|147752|147935|147835|147945.5|147845.5|147846.5|147746.5|475
1744163100000|2025-04-09 01:45:00|147938.5|147838.5|147921.1|147821.1|148041.5|147941.5|147902|147802|549
1744163400000|2025-04-09 01:50:00|147923.1|147823.1|148064.5|147964.5|148064.5|147964.5|147922|147822|535
1744163700000|2025-04-09 01:55:00|148056.5|147956.5|148069.5|147969.5|148126.1|148026.1|148044|147944|451
1744164000000|2025-04-09 02:00:00|148063.5|147963.5|147902.5|147802.5|148063.5|147963.5|147895.5|147795.5|534
1744164300000|2025-04-09 02:05:00|147909.1|147809.1|147822.5|147722.5|147986.5|147886.5|147765.1|147665.1|524
1744164600000|2025-04-09 02:10:00|147826.5|147726.5|147534.5|147434.5|147865.1|147765.1|147533.5|147433.5|609
1744164900000|2025-04-09 02:15:00|147521.2|147421.2|147681.5|147581.5|147685|147585|147491|147390|513
1744165200000|2025-04-09 02:20:00|147682.8|147582.8|147747.1|147647.1|147771.5|147671.5|147682.8|147582.8|504
1744165500000|2025-04-09 02:25:00|147755|147655|147737.1|147637.1|147801|147701|147691.5|147555.5|346
1744165800000|2025-04-09 02:30:00|147736.5|147636.5|147819.4|147719.4|147836.5|147719.4|147719.1|147552.1|377
1744166100000|2025-04-09 02:35:00|147821.5|147721.5|147830.5|147730.5|147872.1|147772.1|147770.5|147670.5|414
1744166400000|2025-04-09 02:40:00|147831|147731|147964.2|147864.2|147998.8|147898.8|147830.7|147730.7|524
1744166700000|2025-04-09 02:45:00|147965.3|147865.3|148006|147906|148068.5|147968.5|147965|147865|370
1744167000000|2025-04-09 02:50:00|148014.1|147914.1|148051|147951|148090.5|147990.5|147978.5|147878.5|338
1744167300000|2025-04-09 02:55:00|148052|147952|148096.1|147996.1|148098.5|147998.5|148039.5|147939.5|382
1744167600000|2025-04-09 03:00:00|148092.1|147992.1|148122.1|148022.1|148133.5|148033.5|148018|147918|410
1744167900000|2025-04-09 03:05:00|148123.5|148023.5|148059|147959|148155.5|148055.5|148002|147902|304
1744168200000|2025-04-09 03:10:00|148060|147960|148098|147998|148148.8|148048.8|148034.1|147934.1|411
1744168500000|2025-04-09 03:15:00|148097.5|147997.5|148191.9|148091.9|148231.5|148131.5|148097.5|147997.5|471
1744168800000|2025-04-09 03:20:00|148190|148090|148226.5|148126.5|148249.8|148149.8|148167.8|148067.8|415
1744169100000|2025-04-09 03:25:00|148227.5|148127.5|148188|148088|148232.3|148132.3|148147.1|148047.1|381
1744169400000|2025-04-09 03:30:00|148184.5|148084.5|148213.2|148113.2|148259|148159|148170.5|148070.5|481
1744169700000|2025-04-09 03:35:00|148213.1|148113.1|148351.3|148251.3|148390.5|148290.5|148213.1|148113.1|515
1744170000000|2025-04-09 03:40:00|148352.5|148252.5|148373.6|148273.6|148417|148317|148310.5|148210.5|451
1744170300000|2025-04-09 03:45:00|148374.1|148274.1|148397.9|148297.9|148433|148333|148350.8|148250.8|414
1744170600000|2025-04-09 03:50:00|148398.1|148298.1|148498.1|148398.1|148534|148434|148391.5|148291.5|443
1744170900000|2025-04-09 03:55:00|148496.1|148396.1|148553.1|148270.9|148559.1|148424.1|148455.5|148268.4|362
1744171200000|2025-04-09 04:00:00|148553.8|148273.1|148294.5|148194.5|148555.1|148384.2|148286|148186|543
1744171500000|2025-04-09 04:05:00|148295|148195|148239|148139|148295|148195|148181.8|148081.8|491
1744171800000|2025-04-09 04:10:00|148241.5|148141.5|148272.1|148172.1|148296.5|148196.5|148190|148090|490
1744172100000|2025-04-09 04:15:00|148277.5|148177.5|148250.5|148150.5|148286.5|148186.5|148234|148134|381
1744172400000|2025-04-09 04:20:00|148251|148151|148260.5|148160.5|148278.5|148178.5|148201.9|148101.9|448
1744172700000|2025-04-09 04:25:00|148261.1|148161.1|148043.1|147943.1|148290.5|148190.5|148023.1|147923.1|530
1744173000000|2025-04-09 04:30:00|148047.1|147947.1|148171.5|148071.5|148172|148072|148020.1|147920.1|497
1744173300000|2025-04-09 04:35:00|148170|148070|148198.5|148098.5|148245.1|148145.1|148161|148061|481
1744173600000|2025-04-09 04:40:00|148199.5|148099.5|148291|148191|148313|148213|148192.5|148092.5|393
1744173900000|2025-04-09 04:45:00|148292|148192|148258.5|148158.5|148310|148210|148236|148136|344
1744174200000|2025-04-09 04:50:00|148257.1|148157.1|148270.5|148170.5|148282|148182|148236.5|148136.5|420
1744174500000|2025-04-09 04:55:00|148271|148171|148230.2|148130.2|148283.5|148183.5|148230.2|148130.2|353
1744174800000|2025-04-09 05:00:00|148230.5|148130.5|148227.5|148127.5|148265.5|148165.5|148169.9|148069.9|525
1744175100000|2025-04-09 05:05:00|148229|148129|148281.9|148181.9|148321.5|148221.5|148202.1|148102.1|436
1744175400000|2025-04-09 05:10:00|148281.2|148181.2|148267.5|148167.5|148286.3|148186.3|148214.1|148114.1|400
1744175700000|2025-04-09 05:15:00|148268.1|148168.1|148258.5|148158.5|148279.5|148179.5|148220|148120|419
1744176000000|2025-04-09 05:20:00|148258|148158|148256|148156|148285.9|148185.9|148235.2|148135.2|388
1744176300000|2025-04-09 05:25:00|148256.1|148156.1|148272.1|148172.1|148285.9|148185.9|148243|148143|375
1744176600000|2025-04-09 05:30:00|148273.5|148173.5|148232.1|148132.1|148279.6|148179.6|148219.1|148119.1|403
1744176900000|2025-04-09 05:35:00|148238.5|148138.5|148289.5|148189.5|148303.5|148203.5|148228.5|148128.5|334
1744177200000|2025-04-09 05:40:00|148289.1|148189.1|148215.1|148115.1|148289.5|148189.5|148210|148110|438
1744177500000|2025-04-09 05:45:00|148215.5|148115.5|148176.5|148076.5|148237|148137|148172|148072|429
1744177800000|2025-04-09 05:50:00|148175.5|148075.5|148052|147952|148177.1|148077.1|147952.5|147801.2|497
1744178100000|2025-04-09 05:55:00|148048.5|147948.5|147976.5|147876.5|148087.5|147987.5|147947.5|147847.5|498
1744178400000|2025-04-09 06:00:00|147976|147876|147921.1|147821.1|147978.5|147878.5|147876.5|147776.5|553
1744178700000|2025-04-09 06:05:00|147920.1|147820.1|148017|147917|148027.1|147927.1|147912.5|147812.5|511
1744179000000|2025-04-09 06:10:00|148015.1|147915.1|148030.1|147930.1|148119.1|147987.5|147994.5|147894.5|516
1744179300000|2025-04-09 06:15:00|148025.1|147925.1|148068.8|147968.8|148083.5|147983.5|147968|147868|510
1744179600000|2025-04-09 06:20:00|148064.5|147964.5|148108.5|148008.5|148197.1|148097.1|148040.2|147940.2|478
1744179900000|2025-04-09 06:25:00|148109|148009|148206.5|148106.5|148222.5|148122.5|148103.1|148003.1|351
1744180200000|2025-04-09 06:30:00|148207.1|148107.1|148100|148000|148255.7|148118.1|148089.3|147985.7|286
1744180500000|2025-04-09 06:35:00|148101|148001|148116.3|148016.3|148134.5|148034.5|148085.1|147985.1|287
1744180800000|2025-04-09 06:40:00|148117.3|148017.3|148094|147994|148199.7|148099.7|148082.1|147955.3|267
1744181100000|2025-04-09 06:45:00|148093|147993|148058|147958|148095|147995|148056.5|147956.5|106
1744181400000|2025-04-09 06:50:00|148059.5|147959.5|147981.5|147781.5|148065|147965|147935|147735|135
1744181700000|2025-04-09 06:55:00|147981.1|147781.1|148011.7|147811.7|148011.7|147867.7|147874.3|147674.3|256
1744182000000|2025-04-09 07:00:00|148006.3|147806.3|147964.3|147746.3|148031.8|147875.4|147888.3|147650.5|300
1744182300000|2025-04-09 07:05:00|147965.8|147744.8|147665.1|147565.1|147984.4|147780|147600|147427.6|257
1744182600000|2025-04-09 07:10:00|147674|147574|147745.1|147645.1|147840.7|147693.7|147674|147574|187
1744182900000|2025-04-09 07:15:00|147745|147645|147753.9|147653.9|147767.6|147661.5|147690|147542.5|169
1744183200000|2025-04-09 07:20:00|147752.8|147652.8|147690.3|147590.3|147753.1|147653.1|147689.3|147589.3|216
1744183500000|2025-04-09 07:25:00|147686.3|147586.3|147591.3|147491.3|147687.7|147587.7|147574.3|147474.3|207
1744183800000|2025-04-09 07:30:00|147588.1|147488.1|147610.9|147510.9|147696.9|147560.3|147575|147423.5|254
1744184100000|2025-04-09 07:35:00|147610.5|147510.5|147520.9|147420.9|147661.4|147561.4|147475|147375|184
1744184400000|2025-04-09 07:40:00|147520.5|147420.5|147443.1|147343.1|147536.5|147436.5|147410.5|147310.5|116
1744184700000|2025-04-09 07:45:00|147434.1|147334.1|147485.5|147285.5|147590.5|147416.5|147424.7|147216.9|333
1744185000000|2025-04-09 07:50:00|147483|147283|147424.5|147324.5|147557|147457|147373|147273|401
1744185300000|2025-04-09 07:55:00|147409|147309|147345.5|147245.5|147469.5|147350|147318.5|147218.5|372
1744185600000|2025-04-09 08:00:00|147349.1|147249.1|147549|147449|147562|147462|147337.5|147237.5|370
1744185900000|2025-04-09 08:05:00|147550|147450|147614|147514|147630.5|147530.5|147546.5|147446.5|228
1744186200000|2025-04-09 08:10:00|147615.1|147515.1|147799.5|147699.5|147952.5|147810|147595.5|147475|255
1744186500000|2025-04-09 08:15:00|147811.5|147711.5|147733|147633|147819.8|147711.5|147708.9|147477.1|250
1744186800000|2025-04-09 08:20:00|147735|147635|147708.5|147608.5|147758.5|147658.5|147706|147606|96
1744187100000|2025-04-09 08:25:00|147709|147609|147775.5|147675.5|147833|147678.5|147709|147543.5|226
1744187400000|2025-04-09 08:30:00|147774.5|147674.5|147734.5|147534.5|147779.9|147675.5|147681.5|147526|341
1744187700000|2025-04-09 08:35:00|147735|147535|147688.5|147588.5|147735|147596|147651.8|147519.5|103
1744188000000|2025-04-09 08:40:00|147683.5|147583.5|147695.5|147595.5|147766.1|147615.5|147664|147545.5|196
1744188300000|2025-04-09 08:45:00|147693.5|147593.5|147668|147568|147743.6|147593.5|147657.5|147505|160
1744188600000|2025-04-09 08:50:00|147668.5|147568.5|147600.5|147500.5|147724|147624|147570|147470|148
1744188900000|2025-04-09 08:55:00|147612.5|147512.5|147603.5|147503.5|147632|147532|147596.5|147496.5|103
1744189200000|2025-04-09 09:00:00|147605|147505|147687|147587|147718.5|147618.5|147605|147505|284
1744189500000|2025-04-09 09:05:00|147686.5|147586.5|147635.2|147535.2|147698.5|147598.5|147627.2|147527.2|155
1744189800000|2025-04-09 09:10:00|147635.4|147535.4|147594.2|147494.2|147635.8|147535.8|147588|147488|214
1744190100000|2025-04-09 09:15:00|147591.4|147491.4|147605|147505|147634.5|147534.5|147573.5|147473.5|193
1744190400000|2025-04-09 09:20:00|147606.5|147506.5|147582|147482|147615.5|147515.5|147573.5|147473.5|170
1744190700000|2025-04-09 09:25:00|147586|147486|147583|147483|147611|147511|147555.7|147455.7|193
1744191000000|2025-04-09 09:30:00|147581|147481|147560|147460|147605|147505|147556.5|147456.5|168
1744191300000|2025-04-09 09:35:00|147558.5|147458.5|147601|147501|147625.5|147525.5|147556.5|147456.5|219
1744191600000|2025-04-09 09:40:00|147604.2|147504.2|147620|147520|147630|147530|147590|147490|191
1744191900000|2025-04-09 09:45:00|147622|147522|147517|147317|147622|147522|147493.1|147317|250
1744192200000|2025-04-09 09:50:00|147517.5|147317.5|147517.8|147417.8|147572.5|147433|147486.6|147286.6|215
1744192500000|2025-04-09 09:55:00|147512.5|147412.5|147512.5|147412.5|147517|147417|147455.5|147355.5|209
1744192800000|2025-04-09 10:00:00|147511|147411|147595|147495|147602.1|147502.1|147507|147407|102
1744193100000|2025-04-09 10:05:00|147590|147490|147573.5|147473.5|147623|147523|147565|147465|134
1744193400000|2025-04-09 10:10:00|147573|147473|147638.5|147438.5|147659.3|147473|147516.8|147354.8|159
1744193700000|2025-04-09 10:15:00|147642.1|147442.1|147596.5|147496.5|147649.5|147546.5|147580|147442.1|169
1744194000000|2025-04-09 10:20:00|147596|147496|147627|147527|147647.5|147547.5|147588|147488|136
1744194300000|2025-04-09 10:25:00|147628|147528|147602.5|147502.5|147639.5|147539.5|147602.5|147502.5|104
1744194600000|2025-04-09 10:30:00|147605.5|147505.5|147593.6|147493.6|147605.5|147505.5|147567.5|147467.5|219
1744194900000|2025-04-09 10:35:00|147595.2|147495.2|147565|147465|147595.2|147495.2|147565|147465|116
1744195200000|2025-04-09 10:40:00|147569.5|147469.5|147527.5|147427.5|147574|147474|147522|147422|213
1744195500000|2025-04-09 10:45:00|147525.5|147425.5|147507.5|147407.5|147532|147432|147501.5|147401.5|269
1744195800000|2025-04-09 10:50:00|147506.4|147406.4|147543.5|147443.5|147544|147444|147483.5|147383.5|203
1744196100000|2025-04-09 10:55:00|147543|147443|147579.5|147379.5|147634.5|147516.1|147536.5|147350.1|237
1744196400000|2025-04-09 11:00:00|147571.5|147371.5|147858.1|147658.1|148032.8|147832.8|147513.1|147313.1|272
1744196700000|2025-04-09 11:05:00|147858.9|147658.9|147945.5|147745.5|147963.5|147763.5|147845.5|147658.9|45
1744197000000|2025-04-09 11:10:00|147944.5|147744.5|147794|147694|147944.5|147827|147780.1|147680.1|284
1744197300000|2025-04-09 11:15:00|147790.4|147690.4|147830|147730|147976.5|147828.5|147765|147665|307
1744197600000|2025-04-09 11:20:00|147845.5|147745.5|147927.3|147827.3|147979.5|147879.5|147845.5|147706.5|383
1744197900000|2025-04-09 11:25:00|147935.5|147835.5|147887.5|147787.5|147963.5|147863.5|147873.5|147773.5|226
1744198200000|2025-04-09 11:30:00|147885.5|147785.5|147788.6|147588.6|147890.5|147790.5|147781.5|147581.5|98
1744198500000|2025-04-09 11:35:00|147788|147588|147695|147595|147788.5|147639.1|147624|147455.5|111
1744198800000|2025-04-09 11:40:00|147707.5|147607.5|147634.5|147434.5|147747.9|147647.9|147524.8|147417.3|130
1744199100000|2025-04-09 11:45:00|147636.6|147432.3|147606.5|147406.5|147665.5|147533.1|147568.7|147406.5|69
1744199400000|2025-04-09 11:50:00|147634.5|147434.5|147651.5|147551.5|147684.5|147578.5|147606.6|147414.5|203
1744199700000|2025-04-09 11:55:00|147656|147556|147605.4|147505.4|147679.5|147579.5|147583.5|147483.5|348
1744200000000|2025-04-09 12:00:00|147614.5|147514.5|147547.5|147447.5|147701.1|147556.2|147531.5|147431.5|275
1744200300000|2025-04-09 12:05:00|147548.7|147448.7|147413.5|147313.5|147573.6|147473.6|147410.5|147310.5|295
1744200600000|2025-04-09 12:10:00|147415|147315|147411.5|147311.5|147513|147413|147405.5|147305.5|178
1744200900000|2025-04-09 12:15:00|147412|147312|147390|147290|147419.5|147319.5|147382|147282|159
1744201200000|2025-04-09 12:20:00|147391.5|147291.5|147393.9|147293.9|147436.2|147336.2|147385|147285|218
1744201500000|2025-04-09 12:25:00|147397.1|147297.1|147450.1|147350.1|147496.5|147396.5|147372.5|147272.5|171
1744201800000|2025-04-09 12:30:00|147449.1|147349.1|147395.5|147295.5|147553.6|147453.6|147394.5|147271.5|277
1744202100000|2025-04-09 12:35:00|147406.5|147306.5|147508.5|147408.5|147514.5|147414.5|147393.5|147293.5|235
1744202400000|2025-04-09 12:40:00|147514.5|147414.5|147525.5|147425.5|147535|147435|147461.5|147361.5|221
1744202700000|2025-04-09 12:45:00|147525|147425|147659.5|147459.5|147709.5|147538|147504|147404|232
1744203000000|2025-04-09 12:50:00|147645.5|147445.5|147527.5|147427.5|147679|147503.1|147510.1|147410.1|190
1744203300000|2025-04-09 12:55:00|147529.1|147429.1|147444|147344|147535.5|147435|147437.5|147303.5|206
1744203600000|2025-04-09 13:00:00|147540|147340|147487|147387|147580|147396|147447|147247|132
1744203900000|2025-04-09 13:05:00|147490|147390|147432.5|147232.5|147543.1|147402.6|147432.5|147232.5|258
1744204200000|2025-04-09 13:10:00|147433.5|147233.5|147416|147316|147498|147367.1|147405.8|147233.5|200
1744204500000|2025-04-09 13:15:00|147417.3|147317.3|147522.6|147322.6|147522.6|147388.6|147397.5|147297.5|222
1744204800000|2025-04-09 13:20:00|147520.5|147320.5|147461.1|147361.1|147545.9|147400.9|147446.8|147310|243
1744205100000|2025-04-09 13:25:00|147461|147361|147432.5|147332.5|147498.2|147398.2|147432.5|147332.5|174
1744205400000|2025-04-09 13:30:00|147428.4|147328.4|147389|147289|147476.4|147376.4|147388.4|147288.4|262
1744205700000|2025-04-09 13:35:00|147388.5|147288.5|147257|147157|147409.8|147309.8|147255.8|147155.8|247
1744206000000|2025-04-09 13:40:00|147257.5|147157.5|147090|146990|147275|147175|146985|146885|242
1744206300000|2025-04-09 13:45:00|147110|147010|147115|147015|147165.1|147049|147060|146860|228
1744206600000|2025-04-09 13:50:00|147115.1|147015.1|147135.1|147035.1|147135.6|147035.6|147045|146945|198
1744206900000|2025-04-09 13:55:00|147135|147035|147323.8|146996.1|147323.8|147045|147097.5|146946.5|155
1744207200000|2025-04-09 14:00:00|147328.8|146991.1|147210|147110|147355.9|147146.1|147150|146991.1|107
1744207500000|2025-04-09 14:05:00|147211.7|147111.7|147214|147114|147240|147140|147201.1|147101.1|186
1744207800000|2025-04-09 14:10:00|147213.5|147113.5|147341.1|147141.1|147387|147218.7|147210|147110|194
1744208100000|2025-04-09 14:15:00|147340|147140|147264.5|147164.5|147340|147190.1|147219|147105.1|244
1744208400000|2025-04-09 14:20:00|147263.5|147163.5|147263|147163|147280|147180|147240|147140|154
1744208700000|2025-04-09 14:25:00|147263.5|147163.5|147274|147174|147295.5|147195.5|147251|147151|126
1744209000000|2025-04-09 14:30:00|147277.4|147177.4|147234.1|147134.1|147278.4|147178.4|147232.2|147132.2|136
1744209300000|2025-04-09 14:35:00|147236.5|147136.5|147213|147113|147249.6|147149.6|147165.5|147065.5|159
1744209600000|2025-04-09 14:40:00|147210|147110|147208|147108|147230|147130|147161|147061|176
1744209900000|2025-04-09 14:45:00|147205|147105|147078.4|146978.4|147240|147105|147076|146880|136
1744210200000|2025-04-09 14:50:00|147062.4|146962.4|147100.5|147000.5|147115|147015|147051.4|146951.4|160
1744210500000|2025-04-09 14:55:00|147093.5|146993.5|147115|147015|147148.3|147048.3|147065.1|146965.1|110
1744210800000|2025-04-09 15:00:00|147123.5|147023.5|147145|147045|147175.1|147075.1|147123.5|147023.5|79
1744211100000|2025-04-09 15:05:00|147145.5|147045.5|147146.5|147046.5|147149|147049|147120|147020|258
1744211400000|2025-04-09 15:10:00|147148|147048|147139|147039|147155.1|147055.1|147139|147039|170
1744211700000|2025-04-09 15:15:00|147138.4|147038.4|147137.2|147037.2|147165|147065|147121.7|147021.7|193
1744212000000|2025-04-09 15:20:00|147135.6|147035.6|147148.1|147048.1|147210|147065.1|147122.6|146975|132
1744212300000|2025-04-09 15:25:00|147148.6|147048.6|147120|147020|147154.5|147054.5|147120|147020|171
1744212600000|2025-04-09 15:30:00|147121.1|147021.1|147180|147080|147200.1|147096.1|147120.1|146984.8|123
1744212900000|2025-04-09 15:35:00|147230|147030|147193.1|146993.1|147274.1|147074.1|147189.2|146989.2|119
1744213200000|2025-04-09 15:40:00|147193|146993|147128|147028|147193|147055.7|147119.6|146977|52
1744213500000|2025-04-09 15:45:00|147126|147026|147081|146981|147126|147026|147081|146981|73
1744213800000|2025-04-09 15:50:00|147080|146980|147109|147009|147132.5|147032.5|147080|146980|75
1744214100000|2025-04-09 15:55:00|147110|147010|147188|146988|147188|147067.5|147110|146956|95
1744214400000|2025-04-09 16:00:00|147130|147030|147137|147037|147186.2|147054|147110.7|146970|113
1744214700000|2025-04-09 16:05:00|147136|147036|147127|147027|147145|147045|147113|147013|79
1744215000000|2025-04-09 16:10:00|147124|147024|147166.5|146966.5|147167.1|147034.6|147101.1|146944.1|228
1744215300000|2025-04-09 16:15:00|147170|146970|147116.1|146916.1|147180.4|146980.4|147114|146914|125
1744215600000|2025-04-09 16:20:00|147116|146916|147105.1|146905.1|147126.1|146926.1|147097.4|146897.4|138
1744215900000|2025-04-09 16:25:00|147108.5|146908.5|147110|146910|147150|146950|147105.1|146905.1|39
1744216200000|2025-04-09 16:30:00|147105|146905|147050|146850|147105|146905|147050|146850|30
1744216500000|2025-04-09 16:35:00|147048.4|146848.4|147000|146900|147048.4|146900|146990|146844.5|18
1744216800000|2025-04-09 16:40:00|146998.4|146898.4|146920|146820|146998.4|146898.4|146917|146817|28
1744217100000|2025-04-09 16:45:00|146915|146815|146900.4|146800.4|146925.4|146825.4|146893|146793|77
1744217400000|2025-04-09 16:50:00|146900|146800|146923|146823|146932|146832|146890|146790|104
1744217700000|2025-04-09 16:55:00|146926.1|146826.1|146920|146820|146932.6|146832.6|146920|146820|49
1744218000000|2025-04-09 17:00:00|146919|146819|146910.1|146710.1|146997.8|146883.5|146848|146648|191
1744218300000|2025-04-09 17:05:00|146910|146710|146922.1|146822.1|146960.1|146828.1|146910|146710|24
1744218600000|2025-04-09 17:10:00|146922|146822|146905|146805|146977|146853.1|146900|146756|43
1744218900000|2025-04-09 17:15:00|146900|146800|146849.2|146489.2|147139.7|146906.1|146776|146489.2|172
1744219200000|2025-04-09 17:20:00|146860.1|146500.1|146515|146155|146880.1|146520.1|146458|146155|77
1744219500000|2025-04-09 17:25:00|146399.3|146039.3|146179.4|145959.1|146399.3|146075.6|146179.4|145907|41
1744219800000|2025-04-09 17:30:00|146169.4|145969.1|145530|145229.9|146224.4|145979.1|145530|145200|80
1744220100000|2025-04-09 17:35:00|145560|145200|144959.3|144599.3|145650|145394|144925.4|144599.3|131
1744220400000|2025-04-09 17:40:00|144889.3|144529.3|144350|143990|144927|144624.7|144266.1|143990|110
1744220700000|2025-04-09 17:45:00|144310|143950|144190|143830|144310|143950|143938.9|143590|52
1744221000000|2025-04-09 17:50:00|144155|143795|144578.1|144218.1|144610.8|144250.8|144136.5|143790|41
1744221300000|2025-04-09 17:55:00|144550|144190|144555|144195|144760.9|144400.9|144540|144180|40
1744221600000|2025-04-09 18:00:00|144550.9|144199.2|144280.8|143920.8|144550.9|144199.2|144207.8|143900|66
1744221900000|2025-04-09 18:05:00|144330|143970|144308.5|144053.1|144372|144087.4|144252.6|143970|29
1744222200000|2025-04-09 18:10:00|144252.6|144087.4|144238.8|143962.9|144470.1|144137.5|144235.5|143910|28
1744222500000|2025-04-09 18:15:00|144280.9|143920.9|144177.6|144002.4|144280.9|144037.4|144157.7|143920.9|19
1744222800000|2025-04-09 18:20:00|144207.4|143972.7|144545.1|144185.1|144545.1|144185.1|144207.4|143961.1|8
1744223100000|2025-04-09 18:25:00|144530|144170|144480|144120|144530|144170|144437.3|144110|14
1744223400000|2025-04-09 18:30:00|144457.3|144142.6|144366.7|144053.3|144480|144187.6|144347.3|144030|23
1744223700000|2025-04-09 18:35:00|144357|144062.9|144327.6|144092.4|144383.5|144107.6|144312.3|144058.1|10
1744224000000|2025-04-09 18:40:00|144383.5|144058.1|144531.1|144228.9|144590|144272.9|144236.9|143971.3|47
1744224300000|2025-04-09 18:45:00|144527.7|144232.3|144450.1|144090.1|144590.9|144235.6|144429.2|144069.2|21
1744224600000|2025-04-09 18:50:00|144450|144090|144490.9|144130.9|144510.8|144150.8|144396.9|144039.2|15
1744224900000|2025-04-09 18:55:00|144490.8|144130.8|144540|144180|144549.3|144263.4|144476.7|144130.8|8
1744225200000|2025-04-09 19:00:00|144535.5|144184.4|144633.7|144306.4|144650.1|144306.4|144503.7|144180|22
1744225500000|2025-04-09 19:05:00|144605.1|144334.9|144639.2|144279.2|144639.2|144334.9|144605.1|144279.2|4
1744225800000|2025-04-09 19:10:00|144613|144305.4|144457.6|144172.4|144639.2|144305.4|144350|144090|17
1744226100000|2025-04-09 19:15:00|144495|144135|144525.1|144184.9|144535.1|144232.4|144477.6|144135|12
1744226400000|2025-04-09 19:20:00|144500.1|144209.9|144525.1|144184.9|144525.1|144239.9|144470.1|144184.9|12
1744226700000|2025-04-09 19:25:00|144500.1|144209.9|144525.1|144184.9|144525.1|144219.9|144490.1|144184.9|8
1744227000000|2025-04-09 19:30:00|144535|144175|144535|144175|144535|144175|144535|144175|1
1744227300000|2025-04-09 19:35:00|144480.1|144229.9|144550|144190|144550|144275|144425.1|144190|7
1744227600000|2025-04-09 19:40:00|144495.1|144244.9|144575|144375|144575.1|144375.1|144469.2|144244|18
1744227900000|2025-04-09 19:45:00|144621|144340.6|144635.1|144424.9|144659.4|144424.9|144617.3|144340.6|9
1744228200000|2025-04-09 19:50:00|144699.2|144339.2|144631.9|144386.5|144699.2|144413.7|144605.1|144290|15
1744228500000|2025-04-09 19:55:00|144624.4|144394|144658.2|144381.9|144658.2|144414.9|144624.4|144381.9|3
1744243200000|2025-04-10 00:00:00|144930.1|144570.1|145660.3|145300.3|145700|145433.7|144930.1|144570.1|192
1744243500000|2025-04-10 00:05:00|145657.3|145297.3|145711.5|145511.5|145805.6|145585.5|145494.8|145227.2|499
1744243800000|2025-04-10 00:10:00|145720|145520|145570.1|145370.1|145776.4|145525.6|145484.8|145284.8|465
1744244100000|2025-04-10 00:15:00|145565.5|145365.5|145336.7|145136.7|145631.3|145431.3|145185.4|145050.7|453
1744244400000|2025-04-10 00:20:00|145290.1|145190.1|145326.1|145226.1|145410.8|145261.1|145270|145129.5|390
1744244700000|2025-04-10 00:25:00|145327.3|145227.3|145422.1|145222.1|145457.2|145357.2|145310|145158.3|470
1744245000000|2025-04-10 00:30:00|145423.1|145223.1|145593|145493|145640.8|145540.8|145396.1|145196.1|520
1744245300000|2025-04-10 00:35:00|145599.1|145499.1|145531.1|145431.1|145673.7|145560.2|145527.1|145427.1|496
1744245600000|2025-04-10 00:40:00|145524.8|145424.8|145747.8|145647.8|145910|145810|145523.8|145423.8|585
1744245900000|2025-04-10 00:45:00|145744.5|145644.5|145829.8|145629.8|145843.8|145735.8|145720|145583.5|468
1744246200000|2025-04-10 00:50:00|145829.5|145629.5|145652.1|145552.1|145850.6|145733.8|145634.8|145534.8|475
1744246500000|2025-04-10 00:55:00|145653.8|145553.8|145501.5|145401.5|145672.5|145572.5|145501.5|145401.5|408
1744246800000|2025-04-10 01:00:00|145498.2|145398.2|145565.5|145465.5|145582.5|145482.5|145490.1|145390.1|555
1744247100000|2025-04-10 01:05:00|145565.8|145465.8|145675.2|145575.2|145689.5|145589.5|145544.8|145444.8|510
1744247400000|2025-04-10 01:10:00|145662.6|145562.6|145739.5|145639.5|145764.5|145664.5|145601.3|145501.3|434
1744247700000|2025-04-10 01:15:00|145735|145635|145943.1|145843.1|145950.5|145850.5|145705.5|145605.5|566
1744248000000|2025-04-10 01:20:00|145940|145840|145837|145737|145940|145840|145804.3|145704.3|495
1744248300000|2025-04-10 01:25:00|145833|145733|145907.2|145807.2|145986.5|145868.5|145802.5|145702.5|475
1744248600000|2025-04-10 01:30:00|145907|145807|145926.2|145826.2|146027.3|145927.3|145853.5|145753.5|507
1744248900000|2025-04-10 01:35:00|145926.5|145826.5|145926.6|145826.6|145978.1|145878.1|145888.8|145788.8|463
1744249200000|2025-04-10 01:40:00|145934.1|145834.1|145960|145860|145993.4|145893.4|145894.3|145794.3|388
1744249500000|2025-04-10 01:45:00|145959|145859|145906.8|145806.8|146022.8|145922.8|145877.2|145777.2|404
1744249800000|2025-04-10 01:50:00|145906.5|145806.5|145672.5|145572.5|145907|145807|145658.7|145558.7|464
1744250100000|2025-04-10 01:55:00|145673.1|145573.1|145591.5|145491.5|145693.7|145593.7|145591.5|145491.5|515
1744250400000|2025-04-10 02:00:00|145594|145494|145518.8|145418.8|145608|145508|145455|145355|525
1744250700000|2025-04-10 02:05:00|145518.5|145418.5|145625.5|145525.5|145649.1|145549.1|145496.7|145396.7|345
1744251000000|2025-04-10 02:10:00|145623.5|145523.5|145524.5|145424.5|145660|145560|145493.2|145393.2|433
1744251300000|2025-04-10 02:15:00|145524.8|145424.8|145463.8|145363.8|145541.1|145441.1|145397.8|145297.8|525
1744251600000|2025-04-10 02:20:00|145456.2|145356.2|145579.1|145479.1|145607.8|145507.8|145450.6|145350.6|439
1744251900000|2025-04-10 02:25:00|145573.5|145473.5|145640.1|145540.1|145670.1|145570.1|145539.2|145439.2|487
1744252200000|2025-04-10 02:30:00|145633.3|145533.3|145722.5|145622.5|145730.5|145630.5|145591.2|145491.2|440
1744252500000|2025-04-10 02:35:00|145713.3|145613.3|145610.2|145510.2|145735|145635|145598|145498|470
1744252800000|2025-04-10 02:40:00|145610.5|145510.5|145560.5|145460.5|145623.8|145523.8|145503.3|145403.3|483
1744253100000|2025-04-10 02:45:00|145564.8|145464.8|145522.3|145422.3|145593.1|145493.1|145502.5|145402.5|335
1744253400000|2025-04-10 02:50:00|145522.8|145422.8|145543.8|145443.8|145544|145444|145482.3|145382.3|390
1744253700000|2025-04-10 02:55:00|145544.3|145444.3|145549.5|145449.5|145559.5|145459.5|145436.3|145336.3|426
1744254000000|2025-04-10 03:00:00|145549.2|145449.2|145503.3|145403.3|145571.8|145471.8|145475.3|145375.3|397
1744254300000|2025-04-10 03:05:00|145503|145403|145412.2|145312.2|145508.5|145408.5|145358.8|145258.8|298
1744254600000|2025-04-10 03:10:00|145412.3|145312.3|145473.1|145373.1|145483.3|145383.3|145393.2|145293.2|384
1744254900000|2025-04-10 03:15:00|145472.8|145372.8|145509.1|145409.1|145517.1|145417.1|145373|145273|460
1744255200000|2025-04-10 03:20:00|145509.3|145409.3|145580.5|145480.5|145619|145519|145466.8|145366.8|506
1744255500000|2025-04-10 03:25:00|145581.8|145481.8|145604.8|145504.8|145607.5|145507.5|145556.5|145456.5|304
1744255800000|2025-04-10 03:30:00|145605|145505|145617.9|145517.9|145628.1|145528.1|145567|145467|296
1744256100000|2025-04-10 03:35:00|145618.2|145518.2|145680.1|145580.1|145680.1|145580.1|145588.5|145488.5|175
1744256400000|2025-04-10 03:40:00|145671.5|145571.5|145688.4|145588.4|145702|145602|145639.5|145539.5|393
1744256700000|2025-04-10 03:45:00|145683.5|145583.5|145679.5|145579.5|145691.5|145591.5|145645.8|145545.8|280
1744257000000|2025-04-10 03:50:00|145679.2|145579.2|145650|145550|145679.2|145579.2|145631.2|145531.2|403
1744257300000|2025-04-10 03:55:00|145649.8|145549.8|145551.2|145451.2|145681.2|145581.2|145535|145435|333
1744257600000|2025-04-10 04:00:00|145550.5|145450.5|145610|145510|145621.5|145521.5|145525|145425|263
1744257900000|2025-04-10 04:05:00|145609.5|145509.5|145635|145535|145640.2|145540.2|145580|145480|329
1744258200000|2025-04-10 04:10:00|145635.5|145535.5|145622.5|145522.5|145648.9|145548.9|145597.1|145497.1|319
1744258500000|2025-04-10 04:15:00|145623|145523|145640.5|145540.5|145653.5|145553.5|145613.5|145513.5|354
1744258800000|2025-04-10 04:20:00|145638.8|145538.8|145674|145574|145679.5|145579.5|145638.8|145538.8|379
1744259100000|2025-04-10 04:25:00|145673.5|145573.5|145794.5|145694.5|145810|145710|145673|145573|340
1744259400000|2025-04-10 04:30:00|145794.1|145694.1|145769.3|145669.3|145816.5|145716.5|145747.9|145647.9|401
1744259700000|2025-04-10 04:35:00|145769.2|145669.2|145738.1|145638.1|145769.2|145669.2|145721.3|145621.3|269
1744260000000|2025-04-10 04:40:00|145736.5|145636.5|145773.5|145673.5|145783.1|145683.1|145736.5|145636.5|274
1744260300000|2025-04-10 04:45:00|145774|145674|145826.5|145726.5|145842.5|145742.5|145772.5|145672.5|250
1744260600000|2025-04-10 04:50:00|145826|145726|145865|145765|145879.6|145779.6|145805|145705|312
1744260900000|2025-04-10 04:55:00|145865.5|145765.5|145840|145740|145877.8|145777.8|145795|145695|325
1744261200000|2025-04-10 05:00:00|145842.5|145742.5|145831.1|145731.1|145868.7|145768.7|145825.1|145725.1|364
1744261500000|2025-04-10 05:05:00|145831.6|145731.6|145866.5|145766.5|145871.5|145771.5|145827.5|145727.5|297
1744261800000|2025-04-10 05:10:00|145867.5|145767.5|145895.1|145795.1|145920.1|145820.1|145849.5|145749.5|318
1744262100000|2025-04-10 05:15:00|145899.1|145799.1|145913.1|145813.1|145963.1|145863.1|145871.5|145771.5|357
1744262400000|2025-04-10 05:20:00|145909|145809|145852|145752|145918.5|145818.5|145843.5|145743.5|329
1744262700000|2025-04-10 05:25:00|145852.5|145752.5|145835|145735|145889.6|145789.6|145832.5|145732.5|366
1744263000000|2025-04-10 05:30:00|145834|145734|145875|145775|145879.5|145779.5|145810.5|145710.5|261
1744263300000|2025-04-10 05:35:00|145879|145779|145850.1|145750.1|145880|145780|145823.5|145723.5|229
1744263600000|2025-04-10 05:40:00|145853.1|145753.1|145784.5|145684.5|145859.5|145759.5|145741.1|145641.1|403
1744263900000|2025-04-10 05:45:00|145784.1|145684.1|145709.5|145609.5|145843|145743|145709.5|145609.5|371
1744264200000|2025-04-10 05:50:00|145713.2|145613.2|145729.1|145629.1|145757.5|145657.5|145680|145580|282
1744264500000|2025-04-10 05:55:00|145727.1|145627.1|145679.1|145579.1|145729.1|145629.1|145672.5|145572.5|385
1744264800000|2025-04-10 06:00:00|145679.7|145579.7|145621.9|145521.9|145713.1|145613.1|145600.5|145457|423
1744265100000|2025-04-10 06:05:00|145627.5|145527.5|145617.5|145517.5|145659.9|145559.9|145595|145495|296
1744265400000|2025-04-10 06:10:00|145619.5|145519.5|145648|145548|145648|145548|145606.1|145506.1|366
1744265700000|2025-04-10 06:15:00|145649.9|145549.9|145597|145497|145649.9|145549.9|145543.5|145443.5|369
1744266000000|2025-04-10 06:20:00|145600|145500|145563.5|145463.5|145610|145510|145543.5|145443.5|277
1744266300000|2025-04-10 06:25:00|145560|145460|145441.6|145341.6|145578.9|145478.9|145440|145340|365
1744266600000|2025-04-10 06:30:00|145442.1|145342.1|145565.9|145465.9|145606.1|145466.3|145442.1|145342.1|308
1744266900000|2025-04-10 06:35:00|145565.7|145465.7|145720|145620|145723|145623|145565.7|145465.7|200
1744267200000|2025-04-10 06:40:00|145721.1|145621.1|145775.3|145675.3|145811.7|145711.7|145721.1|145621.1|113
1744267500000|2025-04-10 06:45:00|145773.3|145673.3|145766.3|145566.3|145785.1|145682.7|145735.1|145566.3|92
1744267800000|2025-04-10 06:50:00|145762.3|145562.3|145750.3|145650.3|145762.3|145656.7|145682.5|145549.3|55
1744268100000|2025-04-10 06:55:00|145750.7|145650.7|145677.7|145477.7|145754.7|145654.7|145629.4|145470.3|164
1744268400000|2025-04-10 07:00:00|145675.3|145475.3|145655|145555|145711.7|145563.5|145605|145455.3|109
1744268700000|2025-04-10 07:05:00|145659.7|145559.7|145697.7|145497.7|145736.7|145572.7|145629.3|145487.3|114
1744269000000|2025-04-10 07:10:00|145701.7|145501.7|145701.5|145601.5|145708|145608|145665|145496.3|48
1744269300000|2025-04-10 07:15:00|145698|145598|145636.5|145536.5|145699.7|145599.7|145628.5|145528.5|179
1744269600000|2025-04-10 07:20:00|145635.1|145535.1|145636.3|145536.3|145670.1|145570.1|145628.3|145528.3|179
1744269900000|2025-04-10 07:25:00|145637.7|145537.7|145661.7|145561.7|145670.7|145570.7|145633.3|145533.3|140
1744270200000|2025-04-10 07:30:00|145661.1|145561.1|145690|145590|145690|145590|145656.5|145556.5|40
1744270500000|2025-04-10 07:35:00|145708|145608|145724|145624|145740|145640|145701.5|145601.5|90
1744270800000|2025-04-10 07:40:00|145723.5|145623.5|145860|145760|145902.5|145760|145720|145620|177
1744271100000|2025-04-10 07:45:00|145859.5|145759.5|145803|145703|145981.5|145847|145801.5|145649.5|223
1744271400000|2025-04-10 07:50:00|145804|145704|145757.5|145657.5|145820.5|145720.5|145757.5|145657.5|152
1744271700000|2025-04-10 07:55:00|145770.5|145670.5|145908.5|145808.5|145921.5|145811|145757.5|145657.5|137
1744272000000|2025-04-10 08:00:00|145909|145809|146106.5|146006.5|146178.5|146039.5|145885.5|145785.5|219
1744272300000|2025-04-10 08:05:00|146101.5|146001.5|146157.3|145957.3|146179.5|146025.1|146082.7|145945|160
1744272600000|2025-04-10 08:10:00|146175.5|145975.5|146120.1|145920.1|146175.5|146025.1|146092.8|145896.1|82
1744272900000|2025-04-10 08:15:00|146115.5|145915.5|146083.5|145983.5|146154.5|146025|146038.5|145909|128
1744273200000|2025-04-10 08:20:00|146080|145980|146119|146019|146119|146019|146073.5|145973.5|70
1744273500000|2025-04-10 08:25:00|146120.5|146020.5|146080|145980|146136|146036|146075|145975|55
1744273800000|2025-04-10 08:30:00|146082|145982|146080.9|145980.9|146085|145985|146080|145980|24
1744274100000|2025-04-10 08:35:00|146080|145980|146117.5|146017.5|146131.5|146031.5|146070|145970|105
1744274400000|2025-04-10 08:40:00|146115|146015|146348.6|146146.3|146367.2|146155|146115|146015|91
1744274700000|2025-04-10 08:45:00|146349.6|146147.3|146283.5|146183.5|146356.9|146238.5|146267.5|146137.5|130
1744275000000|2025-04-10 08:50:00|146284|146184|146305|146205|146305.5|146205.5|146276.5|146176.5|36
1744275300000|2025-04-10 08:55:00|146305.5|146205.5|146340|146240|146388.5|146288.5|146305|146205|87
1744275600000|2025-04-10 09:00:00|146330.5|146230.5|146357.4|146257.4|146437.3|146295.1|146320.7|146218.5|217
1744275900000|2025-04-10 09:05:00|146358|146258|146378|146278|146434.5|146284.5|146337|146199.4|261
1744276200000|2025-04-10 09:10:00|146377|146277|146346.1|146246.1|146406.3|146285|146337.6|146206.3|100
1744276500000|2025-04-10 09:15:00|146349.7|146249.7|146319|146219|146416.3|146277.5|146319|146192.5|137
1744276800000|2025-04-10 09:20:00|146321.1|146221.1|146232.2|146132.2|146371.5|146271.5|146210.5|146110.5|209
1744277100000|2025-04-10 09:25:00|146232.6|146132.6|146182|146082|146257.7|146146.5|146160.1|146020.1|111
1744277400000|2025-04-10 09:30:00|146182.5|146082.5|146148.5|146048.5|146208.5|146082.5|146109.5|145990|119
1744277700000|2025-04-10 09:35:00|146149.3|146049.3|146137|146037|146150|146050|146120|146020|115
1744278000000|2025-04-10 09:40:00|146130|146030|146125.6|146025.6|146184.5|146037|146121.5|145970.5|88
1744278300000|2025-04-10 09:45:00|146126.1|146026.1|146047.5|145947.5|146127|146027|145982.5|145833.5|140
1744278600000|2025-04-10 09:50:00|146049.9|145949.9|146185.5|145985.5|146185.5|146025.1|146045.5|145945.5|31
1744278900000|2025-04-10 09:55:00|146125|146025|146105.5|146005.5|146194.5|146040|146105.5|145984.5|14
1744279200000|2025-04-10 10:00:00|146114|146014|146040|145940|146114.5|146014.5|146027.5|145903.5|42
1744279500000|2025-04-10 10:05:00|146033.5|145933.5|145918.6|145818.6|146035.5|145935.5|145914.1|145765.5|129
1744279800000|2025-04-10 10:10:00|145895|145795|145856.5|145756.5|145927.5|145812|145791.5|145641.5|230
1744280100000|2025-04-10 10:15:00|145846.5|145746.5|145891.5|145791.5|145908.5|145808.5|145846.5|145746.5|149
1744280400000|2025-04-10 10:20:00|145885|145785|145815.1|145715.1|145885|145785|145803.5|145703.5|91
1744280700000|2025-04-10 10:25:00|145805.5|145705.5|145775|145675|145819.5|145719.5|145765.5|145665.5|109
1744281000000|2025-04-10 10:30:00|145779.5|145679.5|145474.6|145236.3|145794.5|145679.5|145467|145236.3|198
1744281300000|2025-04-10 10:35:00|145469.6|145241.3|145170.1|144970.1|145557.1|145357.1|145075.5|144823.1|197
1744281600000|2025-04-10 10:40:00|145180.3|144980.3|145395.5|145195.5|145425.3|145275|145154.4|144936.3|114
1744281900000|2025-04-10 10:45:00|145399.8|145191.1|145641.5|145441.5|145713.3|145505.5|145385.5|145185.5|86
1744282200000|2025-04-10 10:50:00|145635.5|145435.5|145674.5|145474.5|145776.5|145576.5|145628.5|145428.5|84
1744282500000|2025-04-10 10:55:00|145577.5|145477.5|145488.5|145288.5|145606.5|145477.5|145474.5|145274.5|30
1744282800000|2025-04-10 11:00:00|145503.5|145303.5|145395.5|145195.5|145503.5|145303.5|145375|145186.5|30
1744283100000|2025-04-10 11:05:00|145344.5|145244.5|145440.5|145240.5|145484.5|145323.5|145344.5|145240.5|40
1744283400000|2025-04-10 11:10:00|145396.5|145296.5|145515.5|145315.5|145515.5|145354.5|145385.5|145235.5|57
1744283700000|2025-04-10 11:15:00|145478.5|145378.5|145426.5|145326.5|145546.5|145394.5|145395.5|145261.5|125
1744284000000|2025-04-10 11:20:00|145431.5|145331.5|145383|145283|145445|145345|145375.5|145275.5|157
1744284300000|2025-04-10 11:25:00|145382.5|145282.5|145406.5|145306.5|145419.5|145319.5|145382|145282|232
1744284600000|2025-04-10 11:30:00|145412|145312|145546.4|145332.6|145651.5|145352.6|145395.5|145254.6|127
1744284900000|2025-04-10 11:35:00|145539.5|145339.5|145476.5|145276.5|145626.5|145426.5|145425.5|145262.5|65
1744285200000|2025-04-10 11:40:00|145477.5|145277.5|145420.5|145320.5|145489.5|145326.5|145402.5|145275.5|20
1744285500000|2025-04-10 11:45:00|145395.3|145295.3|145435|145335|145443.5|145343.5|145395.3|145295.3|42
1744285800000|2025-04-10 11:50:00|145434.5|145334.5|145433|145333|145436.5|145336.5|145384|145284|76
1744286100000|2025-04-10 11:55:00|145432.5|145332.5|145412.5|145312.5|145432.5|145332.5|145400.5|145300.5|76
1744286400000|2025-04-10 12:00:00|145415|145315|145344.5|145144.5|145441.5|145318.5|145285.5|145115.5|130
1744286700000|2025-04-10 12:05:00|145293.1|145193.1|145365.5|145165.5|145474.5|145274.5|145293.1|145135.5|78
1744287000000|2025-04-10 12:10:00|145368.5|145168.5|145335.5|145235.5|145419.5|145274.5|145325.5|145155.5|100
1744287300000|2025-04-10 12:15:00|145346.5|145246.5|145385.5|145185.5|145385.5|145246.5|145220|145055.5|134
1744287600000|2025-04-10 12:20:00|145392.5|145192.5|145200.5|145000.5|145392.5|145192.5|145200.5|145000.5|177
1744287900000|2025-04-10 12:25:00|145195.5|144995.5|145254.5|144894.5|145341.3|145134.5|145154|144847.3|80
1744288200000|2025-04-10 12:30:00|145207.3|144847.3|144925.1|144825.1|145207.3|144847.3|144856|144618.3|125
1744288500000|2025-04-10 12:35:00|144937.5|144837.5|145032.5|144832.5|145032.5|144864.5|144895|144735.5|70
1744288800000|2025-04-10 12:40:00|145034.5|144834.5|145244.5|145044.5|145244.5|145087.5|145032|144834.5|91
1744289100000|2025-04-10 12:45:00|145254.5|145054.5|145294.5|145194.5|145324.5|145194.5|145240|145045.5|42
1744289400000|2025-04-10 12:50:00|145344.5|145144.5|145350.1|145150.1|145355.1|145155.1|145325.5|145125.5|15
1744289700000|2025-04-10 12:55:00|145364.5|145164.5|145494.5|145294.5|145494.5|145294.5|145315.5|145115.5|47
1744290000000|2025-04-10 13:00:00|145495|145295|145570|145370|145630|145430|145490|145290|77
1744290300000|2025-04-10 13:05:00|145570.1|145370.1|145346|145146|145576|145376|145346|145146|119
1744290600000|2025-04-10 13:10:00|145345.6|145145.6|145377|145177|145505|145305|145339.6|145139.6|142
1744290900000|2025-04-10 13:15:00|145379.3|145179.3|145400.1|145200.1|145410.1|145210.1|145326.5|145126.5|171
1744291200000|2025-04-10 13:20:00|145368|145168|145316.1|145116.1|145368|145210.1|145239|145116.1|81
1744291500000|2025-04-10 13:25:00|145317.1|145117.1|145478|145278|145564.1|145339.6|145310|145117.1|65
1744291800000|2025-04-10 13:30:00|145476.8|145276.8|145486|145386|145562|145394|145449|145249|103
1744292100000|2025-04-10 13:35:00|145481|145381|145459.1|145359.1|145520.1|145420.1|145451|145351|140
1744292400000|2025-04-10 13:40:00|145509.1|145309.1|145536.9|145336.9|145582.8|145424.1|145470|145308|154
1744292700000|2025-04-10 13:45:00|145537.2|145337.2|145415.5|145315.5|145537.2|145337.5|145409.1|145276|361
1744293000000|2025-04-10 13:50:00|145416.1|145316.1|145437.1|145337.1|145466|145353|145349.5|145249.5|429
1744293300000|2025-04-10 13:55:00|145436.5|145336.5|145370|145170|145457.7|145357.7|145309|145170|280
1744293600000|2025-04-10 14:00:00|145371|145171|145327.5|145227.5|145380|145252.9|145300|145156|115
1744293900000|2025-04-10 14:05:00|145325|145225|145320|145220|145372.4|145272.4|145305.2|145205.2|135
1744294200000|2025-04-10 14:10:00|145318|145218|145388|145188|145395.1|145260.1|145318|145179|105
1744294500000|2025-04-10 14:15:00|145386|145186|145298|145198|145392.1|145198.1|145281|145137|83
1744294800000|2025-04-10 14:20:00|145298.1|145198.1|145350|145150|145360|145220|145274|145148|114
1744295100000|2025-04-10 14:25:00|145348|145148|145270|145170|145361|145213.5|145245|145145|136
1744295400000|2025-04-10 14:30:00|145260|145160|145230.1|145130.1|145260|145160|145221.5|145121.5|103
1744295700000|2025-04-10 14:35:00|145230|145130|145230|145130|145235.1|145135.1|145223.5|145123.5|152
1744296000000|2025-04-10 14:40:00|145219.2|145119.2|145179.2|145079.2|145275.1|145124.5|145178|145059|73
1744296300000|2025-04-10 14:45:00|145180|145080|145160|144960|145215|145115|145123.1|144960|74
1744296600000|2025-04-10 14:50:00|145149.1|144949.1|144832|144632|145149.1|144949.1|144799.2|144618.6|122
1744296900000|2025-04-10 14:55:00|144828|144628|144675.1|144475.1|144853.5|144653.5|144660|144460|125
1744297200000|2025-04-10 15:00:00|144690.1|144490.1|144914.5|144814.5|144927.5|144827.5|144665.1|144490.1|122
1744297500000|2025-04-10 15:05:00|144915.5|144815.5|144880|144680|144917.7|144817.7|144855|144671.4|80
1744297800000|2025-04-10 15:10:00|144830.1|144730.1|144990|144790|144990|144790|144815|144715|72
1744298100000|2025-04-10 15:15:00|144940|144840|144944.1|144844.1|145015.1|144915.1|144926|144826|69
1744298400000|2025-04-10 15:20:00|144944|144844|144860|144660|144980|144845|144830|144630|86
1744298700000|2025-04-10 15:25:00|144872.1|144672.1|145010|144810|145030.8|144850.1|144845.1|144660|73
1744299000000|2025-04-10 15:30:00|145008.4|144808.4|144944|144744|145020.1|144820.1|144941|144741|64
1744299300000|2025-04-10 15:35:00|144936.5|144736.5|144759|144659|144948|144768.1|144759|144615|68
1744299600000|2025-04-10 15:40:00|144750|144650|144831|144731|144841|144741|144710|144569|65
1744299900000|2025-04-10 15:45:00|144881|144681|144889.1|144789.1|144928.9|144789.1|144792|144680.8|114
1744300200000|2025-04-10 15:50:00|144890.1|144790.1|144949.1|144749.1|144965.1|144865.1|144882|144739.1|77
1744300500000|2025-04-10 15:55:00|144951.1|144751.1|144923|144823|144977.1|144870.1|144860|144746.1|118
1744300800000|2025-04-10 16:00:00|144920|144820|145180|144980|145189.1|144989.1|144920|144780.8|188
1744301100000|2025-04-10 16:05:00|145152.5|144952.5|145175|144975|145189.5|144989.5|145112|144906|129
1744301400000|2025-04-10 16:10:00|145185|144985|145313.1|145061.6|145378.8|145120.9|145185|144985|97
1744301700000|2025-04-10 16:15:00|145325.7|145054.3|145275|145075|145325.7|145090.1|145255|145053.3|31
1744302000000|2025-04-10 16:20:00|145290|145090|145275.1|145075.1|145300.9|145100.9|145275|145075|11
1744302300000|2025-04-10 16:25:00|145280.1|145080.1|145559|145359|145610.8|145410.8|145275|145075|141
1744302600000|2025-04-10 16:30:00|145557|145357|145343|145143|145557|145357|145343|145128.9|139
1744302900000|2025-04-10 16:35:00|145341|145141|145280|145080|145341|145141|145278.4|145078.4|21
1744303200000|2025-04-10 16:40:00|145279|145079|145297|145097|145302|145102|145279|145079|17
1744303500000|2025-04-10 16:45:00|145298|145098|145280|145080|145304|145104|145270|145070|73
1744303800000|2025-04-10 16:50:00|145277|145077|145301.4|145101.4|145304|145104|145269.2|145069.2|57
1744304100000|2025-04-10 16:55:00|145300.2|145100.2|145280|145080|145302|145102|145280|145080|12
1744304400000|2025-04-10 17:00:00|145300.8|145100.8|145302|145102|145317.6|145108|145269.2|145062.4|23
1744304700000|2025-04-10 17:05:00|145297|145097|145349.5|145064.5|145371.8|145116|145280|145032.5|47
1744305000000|2025-04-10 17:10:00|145354.5|145059.5|145293.1|145067|145357.5|145089.9|145283.1|145056.5|62
1744305300000|2025-04-10 17:15:00|145288.1|145072|145373|145167|145440.1|145169.5|145288.1|145067|63
1744305600000|2025-04-10 17:20:00|145370|145170|145430|145230|145535.2|145267.6|145370|145153.6|112
1744305900000|2025-04-10 17:25:00|145434|145234|145430.1|145230.1|145442|145242|145380|145165.4|63
1744306200000|2025-04-10 17:30:00|145431.1|145231.1|145327.1|145127.1|145431.1|145231.1|145326|145126|39
1744306500000|2025-04-10 17:35:00|145327|145127|145280.1|145080.1|145327|145127|145213|145013|57
1744306800000|2025-04-10 17:40:00|145280|145080|145116.1|144916.1|145283|145083|145100|144900|43
1744307100000|2025-04-10 17:45:00|145119.1|144919.1|145079.2|144879.2|145131|144931|145079.2|144879.2|25
1744307400000|2025-04-10 17:50:00|145100.1|144900.1|145100|144900|145111.1|144911.1|145100|144900|7
1744307700000|2025-04-10 17:55:00|145099.7|144899.7|145090.1|144890.1|145100.1|144900.1|145089.6|144889.6|10
1744308000000|2025-04-10 18:00:00|145090|144890|145204.6|144995.4|145204.6|144995.4|145070.1|144870.1|62
1744308300000|2025-04-10 18:05:00|145208.6|144991.5|145309|145109|145343.4|145109|145208.6|144991.5|116
1744308600000|2025-04-10 18:10:00|145314.7|145103.3|145304.7|145093.3|145334.7|145109|145294.5|145063.3|118
1744308900000|2025-04-10 18:15:00|145314.7|145083.3|145090|144890|145324.7|145093.3|145080|144875.4|101
1744309200000|2025-04-10 18:20:00|145089.6|144889.6|145046|144846|145090.1|144890.1|145040|144840|17
1744309500000|2025-04-10 18:25:00|145050|144850|145090|144890|145110.1|144910.1|145050|144850|7
1744309800000|2025-04-10 18:30:00|145080|144880|145090|144890|145095|144895|145070|144870|11
1744310100000|2025-04-10 18:35:00|145100|144900|145022|144822|145100|144900|145019.2|144819.2|20
1744310400000|2025-04-10 18:40:00|145020|144820|144919.3|144719.3|145020|144820|144919.2|144685.1|40
1744310700000|2025-04-10 18:45:00|144945.1|144745.1|144986.1|144786.1|144986.1|144786.1|144945.1|144740|24
1744311000000|2025-04-10 18:50:00|144988.6|144783.5|144997.1|144797.1|144997.1|144797.1|144986.1|144783.5|14
1744311300000|2025-04-10 18:55:00|144998.1|144798.1|144998.1|144798.1|144998.1|144798.1|144998.1|144798.1|1
1744311600000|2025-04-10 19:00:00|145000.6|144795.5|145000.6|144795.5|145010.6|144798.1|144998.1|144785.5|4
1744311900000|2025-04-10 19:05:00|144998.1|144798.1|144998.1|144798.1|145000.6|144798.1|144998.1|144795.5|15
1744312200000|2025-04-10 19:10:00|145000.6|144795.5|144998.1|144798.1|145000.6|144798.1|144998.1|144795.5|8
1744312500000|2025-04-10 19:15:00|144998|144798|145015.1|144815.1|145017.6|144815.1|144998|144798|13
1744312800000|2025-04-10 19:20:00|145049|144849|145050.1|144850.1|145050.1|144850.1|145049|144849|4
1744313100000|2025-04-10 19:25:00|145060.1|144860.1|145105|144905|145107|144907|145060.1|144860.1|5
1744313400000|2025-04-10 19:30:00|145104|144904|145104|144904|145104|144904|145104|144904|1
1744314000000|2025-04-10 19:40:00|145100|144900|145150|144950|145167.8|144950|145098|144898|14
1744314300000|2025-04-10 19:45:00|145194|144994|145249.1|144939|145249.1|144994|145194|144939|11
1744314900000|2025-04-10 19:55:00|145165|144965|145185|144944.9|145226|144965|145165|144903.9|13
1744329600000|2025-04-11 00:00:00|145300.8|144989.2|145153.7|145053.7|145300.8|145141.5|145107|144989.2|313
1744329900000|2025-04-11 00:05:00|145150|145050|145250.1|145150.1|145270.1|145170.1|145065.1|144920|305
1744330200000|2025-04-11 00:10:00|145251|145151|145211|145111|145280.5|145180.5|145197|145097|413
1744330500000|2025-04-11 00:15:00|145220.5|145120.5|145463|145363|145535.5|145435.5|145181|145081|545
1744330800000|2025-04-11 00:20:00|145465.5|145365.5|145281|145181|145471.5|145371.5|145278.1|145178.1|518
1744331100000|2025-04-11 00:25:00|145282.5|145182.5|145365.1|145265.1|145370|145270|145271.5|145171.5|467
1744331400000|2025-04-11 00:30:00|145362.5|145262.5|145216.1|145116.1|145439|145339|145098.1|144998.1|628
1744331700000|2025-04-11 00:35:00|145217.5|145117.5|144878.1|144778.1|145236.1|145136.1|144878.1|144778.1|571
1744332000000|2025-04-11 00:40:00|144884.5|144784.5|144801.8|144701.8|144958.5|144858.5|144601.8|144431.5|573
1744332300000|2025-04-11 00:45:00|144799.2|144699.2|144838.6|144738.6|144881.5|144781.5|144738.5|144638.5|593
1744332600000|2025-04-11 00:50:00|144840|144740|144909|144809|144929.1|144829.1|144772.7|144672.7|580
1744332900000|2025-04-11 00:55:00|144907|144807|144687|144587|145004.5|144904.5|144676.7|144576.7|569
1744333200000|2025-04-11 01:00:00|144676.5|144576.5|144746.5|144646.5|144810.1|144697.5|144605.1|144505.1|556
1744333500000|2025-04-11 01:05:00|144749.5|144649.5|144826.5|144726.5|144870|144770|144655.5|144555.5|605
1744333800000|2025-04-11 01:10:00|144830|144730|144802.2|144602.2|144890|144790|144644.5|144544.5|568
1744334100000|2025-04-11 01:15:00|144802.1|144602.1|144753.1|144553.1|144918.5|144718.5|144698.1|144498.1|533
1744334400000|2025-04-11 01:20:00|144753.5|144553.5|144595.1|144495.1|144793.5|144693.5|144584.5|144484.5|538
1744334700000|2025-04-11 01:25:00|144586|144486|144648.5|144448.5|144686.3|144513.5|144474.1|144335.8|544
1744335000000|2025-04-11 01:30:00|144649.1|144449.1|144572.4|144472.4|144747.5|144584.1|144529.1|144392|640
1744335300000|2025-04-11 01:35:00|144568.8|144468.8|144710|144610|144719.2|144619.2|144568.8|144468.8|506
1744335600000|2025-04-11 01:40:00|144701.2|144601.2|144811.3|144711.3|144824|144724|144701.2|144601.2|443
1744335900000|2025-04-11 01:45:00|144810|144710|144971.7|144871.7|145054|144954|144810|144710|548
1744336200000|2025-04-11 01:50:00|144971.5|144871.5|144946.5|144846.5|144991.5|144891.5|144859.5|144759.5|477
1744336500000|2025-04-11 01:55:00|144941.5|144841.5|144936.5|144836.5|144941.5|144841.5|144847.5|144747.5|516
1744336800000|2025-04-11 02:00:00|144937|144837|144930.5|144830.5|145003|144903|144905.8|144805.8|490
1744337100000|2025-04-11 02:05:00|144933|144833|144994|144894|145078|144978|144933|144833|491
1744337400000|2025-04-11 02:10:00|144993.5|144893.5|145010|144910|145078.5|144978.5|144960|144860|404
1744337700000|2025-04-11 02:15:00|145013.3|144913.3|144959.1|144859.1|145130|145030|144929|144829|520
1744338000000|2025-04-11 02:20:00|144963.5|144863.5|144900|144800|144985|144885|144880.1|144780.1|435
1744338300000|2025-04-11 02:25:00|144896.5|144796.5|144857.8|144757.8|144959.5|144859.5|144818.5|144718.5|449
1744338600000|2025-04-11 02:30:00|144857.5|144757.5|144959|144859|144967.5|144867.5|144853.5|144753.5|477
1744338900000|2025-04-11 02:35:00|144959.5|144859.5|145080.5|144980.5|145080.5|144980.5|144959.5|144859.5|335
1744339200000|2025-04-11 02:40:00|145079.5|144979.5|145112.3|145012.3|145118.6|145018.6|145055.5|144955.5|308
1744339500000|2025-04-11 02:45:00|145113.5|145013.5|145143.5|145043.5|145158.5|145058.5|145041.2|144941.2|305
1744339800000|2025-04-11 02:50:00|145148|145048|145126|145026|145150|145050|145057|144957|389
1744340100000|2025-04-11 02:55:00|145130|145030|145271.7|145171.7|145286.5|145186.5|145125|145025|385
1744340400000|2025-04-11 03:00:00|145271.2|145171.2|145378.5|145278.5|145396.1|145296.1|145220.5|145120.5|355
1744340700000|2025-04-11 03:05:00|145371.5|145271.5|145282|145182|145394|145294|145266.5|145166.5|348
1744341000000|2025-04-11 03:10:00|145282.5|145182.5|145233.5|145133.5|145308|145208|145224.5|145124.5|383
1744341300000|2025-04-11 03:15:00|145233.1|145133.1|145106.9|145006.9|145233.1|145133.1|145074.5|144974.5|414
1744341600000|2025-04-11 03:20:00|145104.8|145004.8|145016.1|144916.1|145135.5|145035.5|144995.5|144848.5|386
1744341900000|2025-04-11 03:25:00|145023.5|144923.5|144846.5|144746.5|145023.5|144923.5|144833.5|144733.5|459
1744342200000|2025-04-11 03:30:00|144849.5|144749.5|144798|144698|144854|144754|144730.5|144630.5|502
1744342500000|2025-04-11 03:35:00|144794.9|144694.9|144870|144770|144903|144803|144794.9|144694.9|456
1744342800000|2025-04-11 03:40:00|144867.5|144767.5|144787.5|144687.5|144935|144835|144719|144619|466
1744343100000|2025-04-11 03:45:00|144791|144691|144898.3|144798.3|144940.5|144840.5|144766.6|144666.6|404
1744343400000|2025-04-11 03:50:00|144897.1|144797.1|144955.1|144855.1|145074.1|144924.1|144888.1|144788.1|362
1744343700000|2025-04-11 03:55:00|144959.5|144859.5|144988.5|144888.5|145030.1|144930.1|144959.5|144859.5|299
1744344000000|2025-04-11 04:00:00|144987|144887|144885.5|144785.5|145009.5|144909.5|144877.9|144777.9|424
1744344300000|2025-04-11 04:05:00|144885.1|144785.1|144831.2|144731.2|144891|144791|144818|144718|383
1744344600000|2025-04-11 04:10:00|144831.1|144731.1|144812|144712|144842.5|144742.5|144760.5|144660.5|418
1744344900000|2025-04-11 04:15:00|144811.5|144711.5|144872.1|144772.1|144879.5|144779.5|144764.1|144664.1|405
1744345200000|2025-04-11 04:20:00|144874.5|144774.5|144898.7|144798.7|144928.5|144828.5|144858.4|144758.4|392
1744345500000|2025-04-11 04:25:00|144898.5|144798.5|144881.5|144781.5|144907.7|144807.7|144834|144734|400
1744345800000|2025-04-11 04:30:00|144881|144781|144846.5|144746.5|144900|144800|144836.5|144736.5|277
1744346100000|2025-04-11 04:35:00|144844.5|144744.5|144884.9|144784.9|144890.5|144790.5|144822|144722|377
1744346400000|2025-04-11 04:40:00|144885.1|144785.1|144811.2|144711.2|144885.1|144785.1|144809.7|144709.7|375
1744346700000|2025-04-11 04:45:00|144810.4|144710.4|144791.5|144691.5|144920.7|144820.7|144770.5|144670.5|367
1744347000000|2025-04-11 04:50:00|144790|144690|144702.5|144602.5|144790|144690|144678.5|144578.5|379
1744347300000|2025-04-11 04:55:00|144703.1|144603.1|144649.6|144549.6|144735|144635|144645.2|144545.2|299
1744347600000|2025-04-11 05:00:00|144648.5|144548.5|144785|144685|144810.5|144710.5|144646.1|144546.1|408
1744347900000|2025-04-11 05:05:00|144785.5|144685.5|144853.4|144753.4|144876.5|144776.5|144769.5|144669.5|366
1744348200000|2025-04-11 05:10:00|144852.9|144752.9|144745.5|144645.5|144853.4|144753.4|144732.1|144632.1|284
1744348500000|2025-04-11 05:15:00|144746.1|144646.1|144763.5|144663.5|144773.1|144673.1|144719|144619|379
1744348800000|2025-04-11 05:20:00|144763|144663|144664.5|144564.5|144774|144674|144645.5|144545.5|400
1744349100000|2025-04-11 05:25:00|144663.5|144563.5|144682.5|144582.5|144685|144585|144607.1|144507.1|408
1744349400000|2025-04-11 05:30:00|144684|144584|144705.1|144605.1|144726.7|144626.7|144664.5|144564.5|392
1744349700000|2025-04-11 05:35:00|144710.1|144610.1|144693.5|144593.5|144711.5|144611.5|144612.3|144512.3|459
1744350000000|2025-04-11 05:40:00|144694|144594|144730.1|144630.1|144740|144640|144663.5|144563.5|377
1744350300000|2025-04-11 05:45:00|144731.5|144631.5|144708.5|144608.5|144736.5|144636.5|144689|144589|383
1744350600000|2025-04-11 05:50:00|144708|144608|144663.6|144563.6|144742.5|144642.5|144662.5|144562.5|334
1744350900000|2025-04-11 05:55:00|144661.3|144561.3|144646.1|144546.1|144711.1|144611.1|144640|144540|392
1744351200000|2025-04-11 06:00:00|144643.1|144543.1|144609|144509|144643.1|144543.1|144518.5|144418.5|538
1744351500000|2025-04-11 06:05:00|144608.5|144508.5|144796.8|144696.8|144810|144710|144600.5|144500.5|502
1744351800000|2025-04-11 06:10:00|144796.1|144696.1|144804.5|144704.5|144824.1|144724.1|144766.5|144666.5|427
1744352100000|2025-04-11 06:15:00|144802.1|144702.1|144843.1|144743.1|144878.6|144778.6|144781.5|144681.5|449
1744352400000|2025-04-11 06:20:00|144841|144741|144760.5|144660.5|144850|144750|144737.2|144637.2|377
1744352700000|2025-04-11 06:25:00|144760.1|144660.1|144809|144709|144828.8|144728.8|144710.5|144610.5|388
1744353000000|2025-04-11 06:30:00|144809.5|144709.5|144760.9|144660.9|144813.7|144709.5|144697.8|144585.3|327
1744353300000|2025-04-11 06:35:00|144763.2|144663.2|144874.3|144674.3|144928.1|144773|144732.5|144632.5|205
1744353600000|2025-04-11 06:40:00|144876.7|144676.7|144872|144772|144915.1|144788.1|144856.3|144674|220
1744353900000|2025-04-11 06:45:00|144871.3|144771.3|144828.3|144628.3|144883|144783|144763.8|144612.5|132
1744354200000|2025-04-11 06:50:00|144831.7|144631.7|144718.5|144618.5|144840.1|144667.5|144700.3|144551.3|127
1744354500000|2025-04-11 06:55:00|144723.5|144623.5|144765.1|144665.1|144815.1|144665.1|144721.5|144597|44
1744354800000|2025-04-11 07:00:00|144750|144650|144605.7|144405.7|144768.8|144668.8|144584.6|144377.3|145
1744355100000|2025-04-11 07:05:00|144569.9|144359.3|144395.1|144295.1|144609.7|144409.7|144380|144225.7|221
1744355400000|2025-04-11 07:10:00|144402.2|144302.2|144313.7|144213.7|144430.5|144305|144305.1|144139.9|173
1744355700000|2025-04-11 07:15:00|144300|144200|144350.7|144250.7|144353.7|144253.7|144300|144200|85
1744356000000|2025-04-11 07:20:00|144346.3|144246.3|144328.1|144228.1|144403.7|144265.8|144270|144126.1|129
1744356300000|2025-04-11 07:25:00|144328.5|144228.5|144265.1|144065.1|144329.5|144229.5|144218.7|144057.4|173
1744356600000|2025-04-11 07:30:00|144213.7|144113.7|144032.5|143832.5|144255.1|144155.1|143940.5|143751|243
1744356900000|2025-04-11 07:35:00|144020.5|143820.5|143712.5|143512.5|144035.5|143871|143615.5|143433.2|289
1744357200000|2025-04-11 07:40:00|143715|143515|143728.5|143628.5|143799.5|143682.5|143665.5|143465.5|279
1744357500000|2025-04-11 07:45:00|143727.5|143627.5|143700.1|143600.1|143824.5|143679|143698.5|143596.5|219
1744357800000|2025-04-11 07:50:00|143700|143600|143620|143420|143700|143600|143606.5|143406.5|150
1744358100000|2025-04-11 07:55:00|143619.5|143419.5|143516.4|143316.4|143619.5|143419.5|143354.1|143165.5|273
1744358400000|2025-04-11 08:00:00|143517.1|143317.1|143803.5|143603.5|143984.5|143784.5|143504.5|143304.5|335
1744358700000|2025-04-11 08:05:00|143799.5|143599.5|143785.1|143585.1|143812.5|143612.5|143673.5|143473.5|165
1744359000000|2025-04-11 08:10:00|143784.1|143584.1|143845.5|143645.5|143858.5|143704.5|143733.5|143571.3|153
1744359300000|2025-04-11 08:15:00|143857.5|143657.5|143524.5|143324.5|143888.5|143705.5|143460.1|143307.3|136
1744359600000|2025-04-11 08:20:00|143523.5|143323.5|143341.5|143141.5|143554.5|143404.5|143341.5|143102.7|108
1744359900000|2025-04-11 08:25:00|143340.5|143140.5|143324.5|143124.5|143341.5|143141.5|143305.5|143105.5|116
1744360200000|2025-04-11 08:30:00|143323.5|143123.5|143277.5|143077.5|143368.5|143168.5|143258.8|143058.8|205
1744360500000|2025-04-11 08:35:00|143271.1|143071.1|142980.5|142780.5|143330|143130|142931.1|142704|199
1744360800000|2025-04-11 08:40:00|142980.3|142780.3|142854.1|142654.1|142980.5|142836.1|142759.5|142559.5|146
1744361100000|2025-04-11 08:45:00|142804.1|142704.1|143068.5|142868.5|143181.1|142981.1|142804.1|142645.5|254
1744361400000|2025-04-11 08:50:00|143053.5|142853.5|143056.5|142856.5|143131.5|142931.5|142967.5|142767.5|371
1744361700000|2025-04-11 08:55:00|143073.5|142873.5|143335.1|143069.8|143356.2|143083.8|143025|142825.5|244
1744362000000|2025-04-11 09:00:00|143350.7|143054.2|143344.5|143244.5|143422.8|143279.8|143275.5|143045.2|241
1744362300000|2025-04-11 09:05:00|143346.5|143246.5|143399.5|143199.5|143455.5|143275.1|143265.5|143132.5|288
1744362600000|2025-04-11 09:10:00|143398.5|143198.5|143353.5|143153.5|143440.6|143213.5|143264|143129.5|265
1744362900000|2025-04-11 09:15:00|143350.5|143150.5|143040.1|142840.1|143350.5|143191.5|143029|142793.7|291
1744363200000|2025-04-11 09:20:00|143047.5|142847.5|142876.5|142676.5|143068.5|142926.5|142817.5|142605.8|133
1744363500000|2025-04-11 09:25:00|142865.5|142665.5|142867.5|142767.5|142894.5|142770|142826.5|142617.7|191
1744363800000|2025-04-11 09:30:00|142875.1|142775.1|143022.4|142730.6|143022.4|142786.6|142824.5|142624.5|154
1744364100000|2025-04-11 09:35:00|143019.7|142733.3|143010.5|142810.5|143155.3|142862.8|143004.5|142733.3|78
1744364400000|2025-04-11 09:40:00|143008.5|142808.5|143022.5|142822.5|143038.5|142904.5|142982.5|142796.5|105
1744364700000|2025-04-11 09:45:00|143020.5|142820.5|142807.5|142607.5|143035.5|142835.5|142756|142556|200
1744365000000|2025-04-11 09:50:00|142806.5|142606.5|142815.5|142615.5|142839.5|142689.1|142775.5|142575.5|167
1744365300000|2025-04-11 09:55:00|142813.5|142613.5|142835.5|142635.5|142845.5|142645.5|142781.5|142581.5|277
1744365600000|2025-04-11 10:00:00|142824.5|142624.5|142885.1|142685.1|142934.5|142776.6|142819.2|142624.5|203
1744365900000|2025-04-11 10:05:00|142885|142685|142815|142715|142905|142760.1|142805|142655.5|74
1744366200000|2025-04-11 10:10:00|142832|142732|142805.5|142705.5|142903.5|142748.5|142795.5|142651.5|120
1744366500000|2025-04-11 10:15:00|142794.5|142694.5|142627.1|142527.1|142835.5|142707.5|142623.5|142516.4|143
1744366800000|2025-04-11 10:20:00|142705.1|142505.1|142516.5|142416.5|142742.5|142542.5|142495.5|142350.5|97
1744367100000|2025-04-11 10:25:00|142505.5|142405.5|142553.5|142453.5|142629.5|142474.5|142505.5|142405.5|111
1744367400000|2025-04-11 10:30:00|142544.5|142444.5|142767.1|142547.9|142770.1|142554.5|142533.5|142433.5|138
1744367700000|2025-04-11 10:35:00|142762.1|142552.9|143099|142881.9|143117.5|142881.9|142759|142552.9|157
1744368000000|2025-04-11 10:40:00|143094|142886.9|143370.1|143154.8|143437.7|143215|143090.5|142881.9|139
1744368300000|2025-04-11 10:45:00|143367.1|143151.8|143384.5|143184.5|143435.1|143277.5|143326.1|143072.9|93
1744368600000|2025-04-11 10:50:00|143386.5|143186.5|143333.1|143117.8|143448|143261.8|143278.1|143027.8|194
1744368900000|2025-04-11 10:55:00|143336.5|143132.4|143211.5|143011.5|143355.1|143134.8|143210.5|143008.8|142
1744369200000|2025-04-11 11:00:00|143213.5|143013.5|142987.7|142741.2|143213.5|143013.5|142959.6|142686.4|100
1744369500000|2025-04-11 11:05:00|142977.7|142751.2|142905.8|142625.1|143022.6|142794.5|142885.5|142620.3|98
1744369800000|2025-04-11 11:10:00|142882.5|142648.4|142972.5|142772.5|142979.5|142779.5|142855.5|142648.4|119
1744370100000|2025-04-11 11:15:00|142981.5|142781.5|143025.5|142825.5|143106.5|142906.5|142981.5|142781.5|85
1744370400000|2025-04-11 11:20:00|143034.5|142834.5|142894.5|142694.5|143035.5|142835.5|142879.5|142679.5|169
1744370700000|2025-04-11 11:25:00|142895.5|142695.5|142974.5|142774.5|142976.5|142776.5|142893.5|142693.5|89
1744371000000|2025-04-11 11:30:00|142975.5|142775.5|143035.5|142835.5|143035.5|142835.5|142975.5|142775.5|47
1744371300000|2025-04-11 11:35:00|143037.5|142837.5|143057.6|142799.4|143111.5|142844.5|143027.2|142751.5|95
1744371600000|2025-04-11 11:40:00|143082.6|142774.4|142964.5|142604.5|143108.5|142828.5|142896.1|142585.5|28
1744371900000|2025-04-11 11:45:00|142945.5|142623.5|142976.4|142758|143035.2|142784.5|142918.2|142623.5|20
1744372200000|2025-04-11 11:50:00|142967.2|142767.2|142926.4|142708|142997.2|142767.2|142917.2|142637.2|30
1744372500000|2025-04-11 11:55:00|142917.2|142717.2|143025.5|142793.5|143051.5|142845|142917.2|142698|55
1744372800000|2025-04-11 12:00:00|143004.5|142804.5|143032.5|142832.5|143032.5|142832.5|142996.5|142796.5|37
1744373100000|2025-04-11 12:05:00|143030.5|142830.5|143139.5|142939.5|143139.5|142939.5|142975.5|142775.5|92
1744373400000|2025-04-11 12:10:00|143122.5|142922.5|143124.5|142924.5|143159.5|142959.5|143065.5|142854.9|155
1744373700000|2025-04-11 12:15:00|143125.5|142925.5|143059.5|142859.5|143135.5|142935.5|143022.5|142822.5|142
1744374000000|2025-04-11 12:20:00|143060.5|142860.5|143160.5|142960.5|143171.5|142971.5|143060.5|142860.5|210
1744374300000|2025-04-11 12:25:00|143154.5|142954.5|143173.5|142813.5|143212.8|142993|143096.5|142767.2|150
1744374600000|2025-04-11 12:30:00|143214.5|142854.5|143051.5|142831.5|143214.5|142916.6|143041.5|142785.5|73
1744374900000|2025-04-11 12:35:00|143053.5|142833.5|143037.5|142837.5|143158.2|142951.5|143037.5|142833.5|194
1744375200000|2025-04-11 12:40:00|143067.8|142807.2|143022.5|142822.5|143111.4|142848.9|143003.5|142784.8|133
1744375500000|2025-04-11 12:45:00|143021.5|142821.5|143001.5|142801.5|143045.2|142839.5|142970|142770|161
1744375800000|2025-04-11 12:50:00|143004.5|142804.5|142938.5|142738.5|143004.5|142804.5|142900.5|142700.5|123
1744376100000|2025-04-11 12:55:00|142917.2|142717.2|142886.5|142686.5|142956.5|142756.5|142886.5|142686.5|66
1744376400000|2025-04-11 13:00:00|142894.1|142694.1|142944|142744|142970.1|142820|142891|142691|30
1744376700000|2025-04-11 13:05:00|142942|142742|142980.1|142780.1|143036|142880|142942|142742|49
1744377000000|2025-04-11 13:10:00|142981.1|142781.1|142905|142805|142988.1|142825.3|142880|142730|60
1744377300000|2025-04-11 13:15:00|142915|142815|142985.1|142785.1|143006|142880|142891|142730|52
1744377600000|2025-04-11 13:20:00|142980|142780|142920|142820|143002.5|142835|142910|142746|43
1744377900000|2025-04-11 13:25:00|142933|142833|142952.5|142852.5|142952.5|142852.5|142930|142830|32
1744378200000|2025-04-11 13:30:00|142945|142845|142825.1|142725.1|142952.5|142852.5|142815|142715|73
1744378500000|2025-04-11 13:35:00|142815.1|142715.1|142825|142725|142848.6|142748.6|142810.1|142710.1|84
1744378800000|2025-04-11 13:40:00|142786.5|142686.5|142330|142130|142813.5|142713.5|142330|142130|78
1744379100000|2025-04-11 13:45:00|142325.8|142114.1|142565|142365|142576.4|142365|142174|141944.4|104
1744379400000|2025-04-11 13:50:00|142575|142375|142770|142570|142795|142595|142560.1|142360.1|60
1744379700000|2025-04-11 13:55:00|142767|142567|142680.8|142425.1|142832.9|142622|142638.9|142425.1|191
1744380000000|2025-04-11 14:00:00|142744.1|142384.1|142584.6|142415.4|142744.1|142539.4|142584.6|142384.1|207
1744380300000|2025-04-11 14:05:00|142579.6|142420.4|142520|142320|142625|142425|142516|142320|97
1744380600000|2025-04-11 14:10:00|142535|142335|142264|142064|142535|142335|142153.6|141973.4|171
1744380900000|2025-04-11 14:15:00|142263|142063|142270|142070|142314|142114|142236.5|142036.5|82
1744381200000|2025-04-11 14:20:00|142277|142077|142314|142114|142327.9|142120|142225|142025|99
1744381500000|2025-04-11 14:25:00|142285|142085|142280|142080|142380.1|142180.1|142270|142065|128
1744381800000|2025-04-11 14:30:00|142279|142079|142230|142030|142281|142081|142110|141885|97
1744382100000|2025-04-11 14:35:00|142240|142040|142320|142120|142350|142150|142239.1|142039.1|75
1744382400000|2025-04-11 14:40:00|142312.4|142112.4|142320|142120|142445|142245|142305|142105|72
1744382700000|2025-04-11 14:45:00|142315.1|142115.1|142476|142276|142501|142301|142315|142115|79
1744383000000|2025-04-11 14:50:00|142478.1|142278.1|142507|142307|142550|142350|142450|142250|60
1744383300000|2025-04-11 14:55:00|142454|142354|142500|142300|142520|142354|142436.5|142270|55
1744383600000|2025-04-11 15:00:00|142501.6|142301.6|142525.1|142325.1|142576.6|142370|142460|142260|160
1744383900000|2025-04-11 15:05:00|142521.4|142321.4|142580.1|142380.1|142587.5|142387.5|142520|142320|41
1744384200000|2025-04-11 15:10:00|142581.1|142381.1|142605.1|142405.1|142605.1|142405.1|142581.1|142381.1|23
1744384500000|2025-04-11 15:15:00|142610.1|142410.1|142648.1|142448.1|142675.1|142475.1|142610.1|142410.1|38
1744384800000|2025-04-11 15:20:00|142650.1|142450.1|142500|142300|142650.1|142450.1|142462.4|142300|55
1744385100000|2025-04-11 15:25:00|142481|142281|142304|142204|142492.6|142329|142304|142130.5|100
1744385400000|2025-04-11 15:30:00|142303.5|142203.5|142270|142070|142334|142227.5|142270|142070|47
1744385700000|2025-04-11 15:35:00|142267|142067|142136|141936|142297|142097|142136|141936|47
1744386000000|2025-04-11 15:40:00|142141|141941|142026|141826|142151.6|141950.1|141996|141796|118
1744386300000|2025-04-11 15:45:00|142025|141825|142070|141870|142070|141870|142018|141818|34
1744386600000|2025-04-11 15:50:00|142055.1|141855.1|141860|141760|142055.1|141900|141860|141760|30
1744386900000|2025-04-11 15:55:00|141870|141770|141840|141640|141880|141775|141680|141480|75
1744387200000|2025-04-11 16:00:00|141836|141636|142026|141826|142050.1|141850.1|141836|141636|55
1744387500000|2025-04-11 16:05:00|142020|141820|142080|141880|142080|141880|142020|141820|23
1744387800000|2025-04-11 16:10:00|142077|141877|141981|141881|142077|141881|141980|141830|16
1744388100000|2025-04-11 16:15:00|142031|141831|141990|141890|142045.1|141895|141990|141831|16
1744388400000|2025-04-11 16:20:00|141980|141880|141975|141875|141980|141880|141960|141860|28
1744388700000|2025-04-11 16:25:00|141980|141880|141955|141755|142003|141903|141931.4|141750|61
1744389000000|2025-04-11 16:30:00|141955.1|141755.1|141960|141760|141975.1|141775.1|141920|141720|30
1744389300000|2025-04-11 16:35:00|141965|141765|141925|141725|141970|141770|141925|141725|16
1744389600000|2025-04-11 16:40:00|141930|141730|141890|141690|141940|141740|141890|141690|28
1744390200000|2025-04-11 16:50:00|141885|141685|141920.6|141720.6|141920.6|141720.6|141864|141664|53
1744390500000|2025-04-11 16:55:00|141922.3|141722.3|141900|141700|141940.4|141740.4|141890|141690|30
1744390800000|2025-04-11 17:00:00|141912.5|141712.5|141777.5|141562.6|141912.5|141712.5|141765.1|141562.6|30
1744391100000|2025-04-11 17:05:00|141778.3|141563.4|141774.9|141507.2|141857.4|141612.6|141730.6|141487.9|66
1744391400000|2025-04-11 17:10:00|141754.9|141547.2|141770.9|141565.1|141784.6|141569|141742.3|141496.1|51
1744391700000|2025-04-11 17:15:00|141768|141568|141691.1|141491.1|141768.1|141568.1|141689.4|141489.4|13
1744392000000|2025-04-11 17:20:00|141710.9|141510.9|141670|141470|141710.9|141510.9|141670|141470|18
1744392300000|2025-04-11 17:25:00|141659|141459|141682|141482|141695.3|141482|141605.1|141405.1|67
1744392600000|2025-04-11 17:30:00|141710.8|141510.8|141787|141587|141798.6|141587|141710|141510|29
1744392900000|2025-04-11 17:35:00|141820.8|141620.8|141855|141655|141905.2|141686.9|141820|141620|36
1744393200000|2025-04-11 17:40:00|141856|141656|141875.1|141675.1|141875.1|141675.1|141840|141640|5
1744393500000|2025-04-11 17:45:00|141870.1|141670.1|141891|141691|141891.6|141691|141860|141658.4|18
1744393800000|2025-04-11 17:50:00|141900.1|141700.1|141940|141740|141970.1|141770.1|141900.1|141700.1|14
1744394100000|2025-04-11 17:55:00|141960|141760|141970|141770|141975.8|141775.1|141960|141744.1|38
1744394400000|2025-04-11 18:00:00|141978|141778|141960|141760|142030.1|141830.1|141960|141760|22
1744394700000|2025-04-11 18:05:00|141957|141757|142065|141865|142065|141865|141956|141751.6|60
1744395000000|2025-04-11 18:10:00|142067|141867|142146.4|141917.7|142154.4|141921.7|142046|141843.1|43
1744395300000|2025-04-11 18:15:00|142132.1|141932.1|142149.3|141902.7|142217.7|142000.1|142132.1|141880.4|69
1744395600000|2025-04-11 18:20:00|142139.3|141912.7|142125|141925|142153.3|141937.5|142097|141889.4|49
1744395900000|2025-04-11 18:25:00|142120|141920|142125|141925|142130.1|141930.1|142079|141879|20
1744396200000|2025-04-11 18:30:00|142087|141887|142070.8|141870.8|142087.1|141887.1|142056|141856|20
1744396500000|2025-04-11 18:35:00|142080.8|141880.8|142070|141870|142100|141900|142060|141860|22
1744397100000|2025-04-11 18:45:00|142060|141860|142025|141825|142060|141860|142025|141825|11
1744397400000|2025-04-11 18:50:00|142030|141830|142025|141825|142030|141830|142020|141820|10
1744397700000|2025-04-11 18:55:00|142020|141820|141995|141795|142025|141825|141970|141758.9|22
1744398000000|2025-04-11 19:00:00|141975|141775|141893|141693|141975|141775|141893|141688.6|18
1744398300000|2025-04-11 19:05:00|141870|141670|141787.9|141448.1|141870|141670|141718|141442|25
1744398600000|2025-04-11 19:10:00|141781.8|141454.1|141785|141585|141840.8|141585|141753.6|141454.1|18
1744398900000|2025-04-11 19:15:00|141792.5|141592.5|141785|141585|141792.5|141592.5|141785|141585|2
1744399200000|2025-04-11 19:20:00|141820|141620|141809.2|141609.2|141961.1|141668.2|141809.2|141591.3|32
1744399500000|2025-04-11 19:25:00|141813|141613|141813|141613|141813|141613|141813|141613|1
1744399800000|2025-04-11 19:30:00|141816|141616|141816|141616|141845.6|141630.1|141785|141585|19
1744400100000|2025-04-11 19:35:00|141823.7|141608.3|141775|141575|141877.7|141650|141775|141568.3|34
1744400700000|2025-04-11 19:45:00|141787.6|141572.4|141730.1|141530.1|141880.1|141582.4|141730|141489.3|18
1744401000000|2025-04-11 19:50:00|141730|141530|141735|141535|141735|141535|141730|141530|2
1744401300000|2025-04-11 19:55:00|141750|141550|141762.7|141537.4|141762.7|141550|141750|141537.4|2
1744588800000|2025-04-14 00:00:00|142155|141795|142155|141795|142155|141795|142155|141795|1
1744605300000|2025-04-14 04:35:00|142515|142415|142478|142378|142515|142415|142465.5|142365.5|70
1744605600000|2025-04-14 04:40:00|142478.5|142378.5|142473.6|142373.6|142522.5|142422.5|142469|142369|269
1744605900000|2025-04-14 04:45:00|142475.5|142375.5|142467.5|142367.5|142495.5|142395.5|142433.5|142333.5|339
1744606200000|2025-04-14 04:50:00|142468.5|142368.5|142451.5|142351.5|142488.5|142388.5|142435|142335|285
1744606500000|2025-04-14 04:55:00|142452.5|142352.5|142547.5|142447.5|142547.5|142447.5|142450|142350|327
1744606800000|2025-04-14 05:00:00|142540.6|142440.6|142564.1|142464.1|142565|142465|142501|142401|414
1744607100000|2025-04-14 05:05:00|142563.5|142463.5|142580.1|142480.1|142594.1|142494.1|142538|142438|269
1744607400000|2025-04-14 05:10:00|142579.5|142479.5|142615.5|142515.5|142661.5|142561.5|142577.5|142477.5|234
1744607700000|2025-04-14 05:15:00|142615.1|142515.1|142615.2|142515.2|142644.7|142544.7|142605.1|142505.1|270
1744608000000|2025-04-14 05:20:00|142614.9|142514.9|142625.1|142525.1|142630.2|142530.2|142568.5|142468.5|356
1744608300000|2025-04-14 05:25:00|142624.7|142524.7|142576.5|142476.5|142640.1|142540.1|142576.5|142476.5|280
1744608600000|2025-04-14 05:30:00|142578.5|142478.5|142548.5|142448.5|142595.5|142495.5|142524.1|142424.1|357
1744608900000|2025-04-14 05:35:00|142551.1|142451.1|142572.5|142472.5|142604.1|142504.1|142551.1|142451.1|314
1744609200000|2025-04-14 05:40:00|142573|142473|142578.5|142478.5|142586.5|142486.5|142554.5|142454.5|244
1744609500000|2025-04-14 05:45:00|142574.5|142474.5|142520|142420|142576.5|142476.5|142519.5|142419.5|174
1744609800000|2025-04-14 05:50:00|142519.5|142419.5|142500|142400|142521.5|142421.5|142477|142377|281
1744610100000|2025-04-14 05:55:00|142498.9|142398.9|142507|142407|142514.5|142414.5|142470|142370|339
1744610400000|2025-04-14 06:00:00|142513.5|142413.5|142479.1|142379.1|142561.5|142461.5|142460|142360|317
1744610700000|2025-04-14 06:05:00|142479.5|142379.5|142296.5|142196.5|142479.5|142379.5|142266|142166|514
1744611000000|2025-04-14 06:10:00|142296.1|142196.1|142290|142190|142350.5|142250.5|142256.5|142156.5|423
1744611300000|2025-04-14 06:15:00|142289.5|142189.5|142281.1|142181.1|142303.5|142203.5|142225|142125|384
1744611600000|2025-04-14 06:20:00|142280.5|142180.5|142155.4|142055.4|142280.5|142180.5|142109.5|142009.5|400
1744611900000|2025-04-14 06:25:00|142150.4|142050.4|142185.7|142085.7|142220.1|142120.1|142109.1|142009.1|427
1744612200000|2025-04-14 06:30:00|142181.1|142081.1|141967.3|141867.3|142210.9|142110.9|141967.3|141867.3|334
1744612500000|2025-04-14 06:35:00|141965.3|141865.3|141853.3|141653.3|142012.5|141912.5|141853|141653.3|259
1744612800000|2025-04-14 06:40:00|141854.7|141654.7|141419.7|141319.7|141855.7|141700.7|141401.7|141121.7|311
1744613100000|2025-04-14 06:45:00|141418.7|141318.7|141555|141455|141593.7|141493.7|141418.7|141312.3|169
1744613400000|2025-04-14 06:50:00|141535|141435|141454.7|141254.7|141562.3|141435.1|141415.1|141226.3|159
1744613700000|2025-04-14 06:55:00|141458.3|141258.3|141546.3|141346.3|141571.7|141441.8|141414.3|141258.3|126
1744614000000|2025-04-14 07:00:00|141546.5|141346.5|141533.3|141333.3|141576.5|141432.7|141498.3|141322.7|106
1744614300000|2025-04-14 07:05:00|141527.3|141327.3|141516.3|141416.3|141575.4|141442.7|141514.7|141327.3|90
1744614600000|2025-04-14 07:10:00|141516.7|141416.7|141892.7|141692.7|141893.7|141693.7|141516.3|141416.3|134
1744614900000|2025-04-14 07:15:00|141874.7|141674.7|141749.7|141649.7|141886.3|141727.7|141696.3|141550.7|93
1744615200000|2025-04-14 07:20:00|141751.7|141651.7|141596.7|141396.7|141754.7|141654.7|141591.3|141391.3|145
1744615500000|2025-04-14 07:25:00|141598.7|141398.7|141828.5|141628.5|141833.3|141642.8|141514.3|141348.3|150
1744615800000|2025-04-14 07:30:00|141838.5|141638.5|141843.5|141643.5|141862.5|141717.5|141780.5|141621.5|191
1744616100000|2025-04-14 07:35:00|141843|141643|141820|141720|141854.5|141727.5|141792|141643|131
1744616400000|2025-04-14 07:40:00|141819|141719|141759.1|141659.1|141819|141719|141754.5|141654.5|72
1744616700000|2025-04-14 07:45:00|141762.6|141662.6|141771.5|141671.5|141775|141675|141750.5|141650.5|86
1744617000000|2025-04-14 07:50:00|141772|141672|141770|141670|141773|141673|141768.5|141668.5|25
1744617300000|2025-04-14 07:55:00|141770.5|141670.5|141762.5|141662.5|141781|141681|141750|141650|120
1744617600000|2025-04-14 08:00:00|141763|141663|141745|141645|141767|141667|141745|141645|20
1744617900000|2025-04-14 08:05:00|141746.5|141646.5|141745|141645|141760|141660|141744|141644|25
1744618200000|2025-04-14 08:10:00|141733.1|141633.1|141705|141605|141746.5|141646.5|141705|141605|37
1744618500000|2025-04-14 08:15:00|141685.5|141585.5|141730|141630|141730|141630|141685.5|141585.5|33
1744618800000|2025-04-14 08:20:00|141725|141625|141730.1|141630.1|141741.5|141641.5|141717.5|141617.5|13
1744619100000|2025-04-14 08:25:00|141740.1|141640.1|141732.5|141532.5|141780|141640.1|141656.5|141456.5|124
1744619400000|2025-04-14 08:30:00|141727.5|141527.5|141692.5|141492.5|141754.5|141568.5|141587.5|141475.1|193
1744619700000|2025-04-14 08:35:00|141694.5|141494.5|141605|141505|141694.5|141571.5|141580.1|141480.1|223
1744620000000|2025-04-14 08:40:00|141606|141506|141676|141576|141726.6|141626.6|141605.5|141505.5|84
1744620300000|2025-04-14 08:45:00|141677|141577|141686|141586|141686.5|141586.5|141675.5|141575.5|36
1744620600000|2025-04-14 08:50:00|141686.5|141586.5|141719.1|141519.1|141758.5|141605.4|141663.5|141509.7|130
1744620900000|2025-04-14 08:55:00|141726.5|141526.5|141690|141590|141726.5|141590.1|141667.1|141512.1|63
1744621200000|2025-04-14 09:00:00|141695|141595|141695.1|141595.1|141724.5|141624.5|141690|141590|113
1744621500000|2025-04-14 09:05:00|141696.6|141596.6|141730.1|141630.1|141748.5|141648.5|141695.1|141595.1|87
1744621800000|2025-04-14 09:10:00|141729.5|141629.5|141746|141646|141749.5|141649.5|141723.5|141623.5|142
1744622100000|2025-04-14 09:15:00|141745.5|141645.5|141703.5|141603.5|141747|141647|141696.5|141596.5|106
1744622400000|2025-04-14 09:20:00|141705.5|141605.5|141760|141660|141765|141665|141704.5|141604.5|49
1744622700000|2025-04-14 09:25:00|141765|141665|141785|141685|141799.5|141699.5|141750|141650|91
1744623000000|2025-04-14 09:30:00|141776.5|141676.5|141775.5|141675.5|141783|141683|141762|141662|66
1744623300000|2025-04-14 09:35:00|141776|141676|141798.5|141698.5|141816|141716|141767.4|141667.4|145
1744623600000|2025-04-14 09:40:00|141783.5|141683.5|141840|141740|141864.5|141764.5|141783.5|141683.5|212
1744623900000|2025-04-14 09:45:00|141839|141739|141937.5|141737.5|141959.5|141759.5|141812.5|141685.5|215
1744624200000|2025-04-14 09:50:00|141938.5|141738.5|142064.5|141864.5|142074.5|141890.5|141867.5|141718.5|232
1744624500000|2025-04-14 09:55:00|142067.5|141867.5|142127.1|142027.1|142192.5|142045.5|142023.5|141865.5|136
1744624800000|2025-04-14 10:00:00|142127|142027|142635|142394|142708.3|142418.5|142122|142022|216
1744625100000|2025-04-14 10:05:00|142535.5|142335.5|142382|142168.9|142732.8|142452.8|142372.5|142152.9|201
1744625400000|2025-04-14 10:10:00|142397|142153.9|142399.5|142199.5|142404.5|142229.5|142311.5|142153.9|101
1744625700000|2025-04-14 10:15:00|142401.5|142201.5|142323|142223|142434.5|142271.5|142297.5|142171.5|101
1744626000000|2025-04-14 10:20:00|142322|142222|142226|142026|142331.5|142225|142215.5|141995.7|105
1744626300000|2025-04-14 10:25:00|142227|142027|142200|142100|142231.1|142100|142173|142024.5|65
1744626600000|2025-04-14 10:30:00|142170.5|142070.5|142075.5|141875.5|142177.5|142077.5|142007.6|141739.8|145
1744626900000|2025-04-14 10:35:00|142076.5|141876.5|141986.5|141886.5|142076.5|141930.5|141982|141860.5|135
1744627200000|2025-04-14 10:40:00|141985.5|141885.5|141979.5|141879.5|141987|141887|141957|141857|63
1744627500000|2025-04-14 10:45:00|141973.5|141873.5|141941.2|141841.2|141995.5|141873.5|141916.5|141779.5|140
1744627800000|2025-04-14 10:50:00|141943|141843|141898.5|141798.5|141946|141846|141895.5|141795.5|110
1744628100000|2025-04-14 10:55:00|141899.1|141799.1|141908.5|141808.5|141908.5|141808.5|141897.5|141797.5|14
1744628400000|2025-04-14 11:00:00|141909.1|141809.1|141908.5|141808.5|141909.1|141809.1|141908.5|141808.5|6
1744628700000|2025-04-14 11:05:00|141902.5|141802.5|141855.5|141755.5|141905.5|141805.5|141855.5|141755.5|46
1744629000000|2025-04-14 11:10:00|141863.5|141763.5|141794.5|141694.5|141863.5|141763.5|141794.5|141694.5|79
1744629300000|2025-04-14 11:15:00|141803.5|141703.5|141871.5|141671.5|141912.5|141764.5|141803.5|141666.5|86
1744629600000|2025-04-14 11:20:00|141879.5|141679.5|141793|141693|141880.5|141707.5|141783.5|141612.5|115
1744629900000|2025-04-14 11:25:00|141792.5|141692.5|141850|141750|141917.5|141769.5|141786.5|141686.5|81
1744630200000|2025-04-14 11:30:00|141849.5|141749.5|141844.5|141644.5|141863.5|141763.5|141806.5|141643.5|48
1744630500000|2025-04-14 11:35:00|141845.5|141645.5|141786.5|141686.5|141846.5|141694.5|141786.5|141635.5|25
1744630800000|2025-04-14 11:40:00|141794.5|141694.5|141812.5|141712.5|141880.5|141732.5|141794.5|141663.5|63
1744631100000|2025-04-14 11:45:00|141813.5|141713.5|141806.5|141706.5|141814.5|141714.5|141795.5|141695.5|45
1744631400000|2025-04-14 11:50:00|141793.5|141693.5|141803|141703|141812.5|141712.5|141776|141676|160
1744631700000|2025-04-14 11:55:00|141803.5|141703.5|141895|141795|141944.5|141835|141803|141703|162
1744632000000|2025-04-14 12:00:00|141895.5|141795.5|142024.5|141824.5|142025.5|141885|141875|141775|159
1744632300000|2025-04-14 12:05:00|142025.5|141825.5|142035.5|141835.5|142044.5|141891|141945.5|141822.5|133
1744632600000|2025-04-14 12:10:00|142045.5|141845.5|142065|141865|142104.5|141904.5|141975|141825|127
1744632900000|2025-04-14 12:15:00|142015|141915|141993|141893|142074.5|141935|141993|141865.5|48
1744633200000|2025-04-14 12:20:00|141994.5|141894.5|142174.7|142074.7|142300.5|142108.5|141960|141835|137
1744633500000|2025-04-14 12:25:00|142179.5|142079.5|142219.5|142119.5|142284.5|142135.5|142127.5|141985.5|118
1744633800000|2025-04-14 12:30:00|142205.5|142105.5|142165.5|142065.5|142225|142125|142165.5|142065.5|151
1744634100000|2025-04-14 12:35:00|142178.5|142078.5|142215.5|142115.5|142248.5|142120.5|142175.5|142042.5|82
1744634400000|2025-04-14 12:40:00|142195.5|142095.5|142254.7|142154.7|142277.5|142177.5|142171.5|142071.5|190
1744634700000|2025-04-14 12:45:00|142268.5|142168.5|142297.5|142197.5|142329.5|142229.5|142228.5|142128.5|168
1744635000000|2025-04-14 12:50:00|142293.5|142193.5|142484.5|142284.5|142484.5|142284.5|142235|142102.8|151
1744635300000|2025-04-14 12:55:00|142475.5|142275.5|142530.1|142430.1|142582.1|142482.1|142470|142270|206
1744635600000|2025-04-14 13:00:00|142530.5|142430.5|142650|142550|142657|142557|142505|142405|107
1744635900000|2025-04-14 13:05:00|142657.6|142557.6|142680.1|142580.1|142688|142588|142592.5|142492.5|196
1744636200000|2025-04-14 13:10:00|142685.1|142585.1|142605.1|142505.1|142770|142670|142605.1|142505.1|234
1744636500000|2025-04-14 13:15:00|142602|142502|142585|142485|142602|142502|142567.5|142467.5|118
1744636800000|2025-04-14 13:20:00|142583|142483|142611.4|142511.4|142640|142540|142575|142475|142
1744637100000|2025-04-14 13:25:00|142610.4|142510.4|142582|142482|142650.1|142550.1|142580|142480|195
1744637400000|2025-04-14 13:30:00|142582.4|142482.4|142486|142386|142601.1|142501.1|142472|142331|176
1744637700000|2025-04-14 13:35:00|142484|142384|142447.1|142347.1|142535.1|142435.1|142430.1|142330.1|235
1744638000000|2025-04-14 13:40:00|142444.1|142344.1|142290|142190|142462|142362|142288.8|142188.8|200
1744638300000|2025-04-14 13:45:00|142291.1|142191.1|142265|142165|142350|142200|142200|142070|113
1744638600000|2025-04-14 13:50:00|142279.5|142179.5|142242|142142|142325|142225|142216|142116|154
1744638900000|2025-04-14 13:55:00|142240|142140|142166.5|142066.5|142390.9|142200.1|142165.5|142065.5|106
1744639200000|2025-04-14 14:00:00|142167.5|142067.5|142219|142019|142250|142103.6|142121.5|142017.4|172
1744639500000|2025-04-14 14:05:00|142174.5|142074.5|142201|142101|142260|142113|142160.4|142055.8|136
1744639800000|2025-04-14 14:10:00|142202.9|142102.9|142149.5|142049.5|142222.1|142122.1|142145.5|142045.5|202
1744640100000|2025-04-14 14:15:00|142149.9|142049.9|142156|142056|142167.5|142067.5|142140.1|142040.1|86
1744640400000|2025-04-14 14:20:00|142155.5|142055.5|142068|141968|142190|142090|142053.5|141953.5|111
1744640700000|2025-04-14 14:25:00|142066.5|141966.5|141984.5|141884.5|142081.8|141981.8|141978.8|141878.8|148
1744641000000|2025-04-14 14:30:00|141983.5|141883.5|141950.1|141850.1|141984.5|141884.5|141914.5|141814.5|145
1744641300000|2025-04-14 14:35:00|141948.5|141848.5|141890.1|141790.1|142014.1|141914.1|141880|141780|136
1744641600000|2025-04-14 14:40:00|141890|141790|141930|141830|141957.5|141857.5|141890|141790|82
1744641900000|2025-04-14 14:45:00|141941.6|141841.6|141973|141873|142020.1|141920.1|141941.6|141841.6|48
1744642200000|2025-04-14 14:50:00|141971.5|141871.5|141943.5|141843.5|141975|141875|141943|141843|79
1744642500000|2025-04-14 14:55:00|141944|141844|141915|141815|141957.5|141855|141907.5|141757.5|30
1744642800000|2025-04-14 15:00:00|141942.5|141842.5|141970.1|141870.1|142023|141917.4|141920|141820|116
1744643100000|2025-04-14 15:05:00|141945.1|141845.1|142030|141830|142050.1|141900.1|141920|141820|50
1744643400000|2025-04-14 15:10:00|142031|141831|141983.5|141883.5|142033.5|141884.5|141968.3|141819.3|59
1744643700000|2025-04-14 15:15:00|141984|141884|141985.7|141885.7|141993.1|141893.1|141952|141852|257
1744644000000|2025-04-14 15:20:00|141976|141876|142076|141976|142127|141983.5|141973|141873|233
1744644300000|2025-04-14 15:25:00|142075|141975|142223|142023|142240|142090|142052.4|141942|111
1744644600000|2025-04-14 15:30:00|142235|142035|142195.1|141995.1|142244|142083|142150|141992|35
1744644900000|2025-04-14 15:35:00|142190.1|141990.1|142158|141958|142190.1|141990.1|142155|141955|42
1744645200000|2025-04-14 15:40:00|142159|141959|142132.4|141932.4|142174.5|141974.5|142121|141921|102
1744645500000|2025-04-14 15:45:00|142125|141925|142073.5|141973.5|142125|141982.7|142063.5|141925|39
1744645800000|2025-04-14 15:50:00|142072.4|141972.4|142165|141965|142165|142020.1|142072.4|141930.1|51
1744646100000|2025-04-14 15:55:00|142165.1|141965.1|142130|142030|142165.1|142035|142115|141965.1|8
1744646400000|2025-04-14 16:00:00|142129|142029|142160|141960|142160|142037.5|142103|141960|20
1744646700000|2025-04-14 16:05:00|142145.1|141945.1|142160|141960|142160|141960|142140|141940|9
1744647000000|2025-04-14 16:10:00|142161|141961|142091|141991|142171|141991|142089.8|141935|33
1744647300000|2025-04-14 16:15:00|142089.6|141989.6|142073.1|141973.1|142090|141990|142067|141967|32
1744647600000|2025-04-14 16:20:00|142074.1|141974.1|142147|141947|142150.8|142006.1|142074.1|141947|27
1744647900000|2025-04-14 16:25:00|142142|141942|142082.1|141982.1|142142|142000.8|142077|141936|21
1744648200000|2025-04-14 16:30:00|142086.1|141986.1|142080.1|141980.1|142091|141991|142074|141974|20
1744648500000|2025-04-14 16:35:00|142080|141980|142085|141985|142085|141985|142075|141975|15
1744648800000|2025-04-14 16:40:00|142073|141973|142060.1|141960.1|142074.5|141974.5|142051|141951|28
1744649100000|2025-04-14 16:45:00|142074.5|141974.5|142054|141854|142111|141975|142054|141854|19
1744649400000|2025-04-14 16:50:00|141990|141890|142020.1|141920.1|142020.1|141920.1|141985|141885|14
1744649700000|2025-04-14 16:55:00|142021.1|141921.1|142010.1|141910.1|142026.1|141926.1|142009|141909|19
1744650000000|2025-04-14 17:00:00|142008.4|141908.4|142009|141909|142011.5|141911.5|141981.4|141881.4|95
1744650300000|2025-04-14 17:05:00|142010|141910|142010.5|141910.5|142014.5|141914.5|142001.5|141901.5|129
1744650600000|2025-04-14 17:10:00|142008.5|141908.5|142002.1|141902.1|142012|141912|141992.5|141892.5|65
1744650900000|2025-04-14 17:15:00|142004.1|141904.1|141945|141845|142010|141910|141920.5|141820.5|35
1744651200000|2025-04-14 17:20:00|141936.5|141836.5|141950|141850|141955|141855|141936.5|141836.5|8
1744651500000|2025-04-14 17:25:00|142000|141800|141950|141850|142005|141850|141918.4|141780.1|33
1744651800000|2025-04-14 17:30:00|141920.5|141820.5|141958.1|141758.1|141958.1|141820.5|141905.1|141755.1|5
1744652100000|2025-04-14 17:35:00|141952|141752|141863.1|141663.1|141952|141758|141813.1|141663.1|13
1744652400000|2025-04-14 17:40:00|141860|141660|141903.1|141703.1|141903.1|141735.1|141794|141644|63
1744652700000|2025-04-14 17:45:00|141905.1|141705.1|141860|141760|141908.1|141761|141859.3|141705.1|10
1744653000000|2025-04-14 17:50:00|141861|141761|141920.1|141720.1|141920.1|141761|141859|141705.1|25
1744653300000|2025-04-14 17:55:00|141923.1|141723.1|141932.1|141732.1|141932.1|141732.1|141923.1|141723.1|6
1744653600000|2025-04-14 18:00:00|141931|141731|141931|141731|141931|141731|141931|141731|1
1744653900000|2025-04-14 18:05:00|141931.1|141731.1|141931.1|141731.1|141931.1|141731.1|141931.1|141731.1|1
1744654200000|2025-04-14 18:10:00|141932.1|141732.1|141958.1|141758.1|141958.1|141758.1|141932.1|141732.1|15
1744654500000|2025-04-14 18:15:00|141960.1|141760.1|141950.1|141750.1|141960.1|141760.1|141949.2|141749.2|3
1744654800000|2025-04-14 18:20:00|141950|141750|141950|141750|141950|141750|141950|141750|1
1744655100000|2025-04-14 18:25:00|141880|141780|141867|141667|141880|141780|141821|141667|5
1744655400000|2025-04-14 18:30:00|141866|141666|141866|141666|141866|141666|141866|141666|1
1744656300000|2025-04-14 18:45:00|141865|141665|141864|141664|141865|141665|141864|141664|2
1744656900000|2025-04-14 18:55:00|141863|141663|141780.1|141680.1|141863|141690.1|141769.2|141651|42
1744657200000|2025-04-14 19:00:00|141782.1|141682.1|141780.1|141680.1|141782.1|141682.1|141777|141677|5
1744657500000|2025-04-14 19:05:00|141830.1|141630.1|141837.9|141637.9|141840.1|141640.1|141830.1|141630.1|3
1744657800000|2025-04-14 19:10:00|141837|141637|141780.1|141680.1|141837|141680.1|141778|141630.1|21
1744658100000|2025-04-14 19:15:00|141780|141680|141780.1|141680.1|141780.1|141680.1|141779|141679|20
1744658400000|2025-04-14 19:20:00|141808|141708|141884.1|141684.1|141884.1|141730.1|141800|141680.1|8
1744658700000|2025-04-14 19:25:00|141887.1|141687.1|141900.1|141700.1|141910.1|141722|141820|141680.1|13
1744659000000|2025-04-14 19:30:00|141902.1|141702.1|141911.1|141711.1|141911.1|141711.1|141902.1|141702.1|8
1744659300000|2025-04-14 19:35:00|141912.1|141712.1|141914.1|141714.1|141914.1|141714.1|141912.1|141712.1|3
1744659600000|2025-04-14 19:40:00|141915.1|141715.1|141918.1|141718.1|141918.1|141718.1|141915.1|141715.1|2
1744675200000|2025-04-15 00:00:00|142177|141817|142187|142087|142208.1|142108.1|142050|141817|323
1744675500000|2025-04-15 00:05:00|142182.5|142082.5|142153.2|142053.2|142200.5|142100.5|142096.5|141996.5|422
1744675800000|2025-04-15 00:10:00|142153.5|142053.5|142193.5|142093.5|142218.5|142118.5|142118.5|142018.5|444
1744676100000|2025-04-15 00:15:00|142193.8|142093.8|142201.4|142101.4|142259|142159|142171.5|142071.5|443
1744676400000|2025-04-15 00:20:00|142198|142098|142238.5|142138.5|142258.5|142158.5|142178.3|142078.3|359
1744676700000|2025-04-15 00:25:00|142238.1|142138.1|142248|142148|142271|142171|142226|142126|275
1744677000000|2025-04-15 00:30:00|142248.5|142148.5|142448.9|142348.9|142472|142372|142242.5|142142.5|490
1744677300000|2025-04-15 00:35:00|142449.1|142349.1|142489.5|142389.5|142509.5|142409.5|142429|142329|362
1744677600000|2025-04-15 00:40:00|142486|142386|142429|142329|142500.5|142400.5|142427.5|142327.5|333
1744677900000|2025-04-15 00:45:00|142429.5|142329.5|142490|142390|142506|142406|142378.5|142278.5|328
1744678200000|2025-04-15 00:50:00|142484|142384|142369|142269|142520|142420|142363.5|142263.5|361
1744678500000|2025-04-15 00:55:00|142365.5|142265.5|142384.5|142284.5|142413.5|142313.5|142355.1|142255.1|409
1744678800000|2025-04-15 01:00:00|142400|142300|142352.5|142252.5|142408.1|142308.1|142289.5|142189.5|408
1744679100000|2025-04-15 01:05:00|142353|142253|142358|142258|142379|142279|142325.5|142225.5|412
1744679400000|2025-04-15 01:10:00|142363.5|142263.5|142368.5|142268.5|142394.5|142294.5|142332.1|142232.1|377
1744679700000|2025-04-15 01:15:00|142367|142267|142231.5|142031.5|142405.5|142268.5|142227.5|142027.5|393
1744680000000|2025-04-15 01:20:00|142182.5|142082.5|142163.5|142063.5|142200.1|142100.1|142113.5|142013.5|425
1744680300000|2025-04-15 01:25:00|142160|142060|142175.5|142075.5|142184.1|142084.1|142106.5|142006.5|398
1744680600000|2025-04-15 01:30:00|142170.5|142070.5|142256.1|142156.1|142260|142160|142146.1|142046.1|394
1744680900000|2025-04-15 01:35:00|142255.1|142155.1|142304|142204|142304|142204|142232.1|142132.1|358
1744681200000|2025-04-15 01:40:00|142303.1|142203.1|142348.1|142248.1|142376|142276|142303.1|142203.1|396
1744681500000|2025-04-15 01:45:00|142347.9|142247.9|142247.5|142147.5|142348.1|142248.1|142238.5|142138.5|337
1744681800000|2025-04-15 01:50:00|142247|142147|142297|142197|142297|142197|142231.5|142131.5|190
1744682100000|2025-04-15 01:55:00|142298|142198|142317.2|142217.2|142320|142220|142292|142192|265
1744682400000|2025-04-15 02:00:00|142317.1|142217.1|142239.9|142139.9|142325|142225|142230.5|142130.5|350
1744682700000|2025-04-15 02:05:00|142238.5|142138.5|142166.4|142066.4|142239.9|142139.9|142116.3|142016.3|402
1744683000000|2025-04-15 02:10:00|142166.3|142066.3|142094.3|141994.3|142170|142070|142057.8|141957.8|360
1744683300000|2025-04-15 02:15:00|142092.8|141992.8|142158|142058|142162.8|142062.8|142080|141980|314
1744683600000|2025-04-15 02:20:00|142158.5|142058.5|142150|142050|142199.1|142099.1|142146|142046|291
1744683900000|2025-04-15 02:25:00|142151.5|142051.5|142175.5|142075.5|142184.4|142084.4|142127.5|142027.5|263
1744684200000|2025-04-15 02:30:00|142174.5|142074.5|142116.5|142016.5|142175|142075|142092.5|141992.5|296
1744684500000|2025-04-15 02:35:00|142120.5|142020.5|142040|141940|142135.5|142035.5|142021.5|141921.5|227
1744684800000|2025-04-15 02:40:00|142040.1|141940.1|142081.5|141981.5|142095.1|141995.1|142038|141938|200
1744685100000|2025-04-15 02:45:00|142081|141981|142049.6|141949.6|142081.5|141981.5|142017|141917|190
1744685400000|2025-04-15 02:50:00|142049.8|141949.8|142013.5|141913.5|142062.5|141962.5|141971.1|141871.1|351
1744685700000|2025-04-15 02:55:00|142013|141913|141953.5|141853.5|142013.5|141913.5|141906.9|141806.9|325
1744686000000|2025-04-15 03:00:00|141954.5|141854.5|141967.1|141867.1|141984|141884|141900.2|141800.2|310
1744686300000|2025-04-15 03:05:00|141966.5|141866.5|141815|141715|141969.1|141869.1|141796|141696|331
1744686600000|2025-04-15 03:10:00|141814.7|141714.7|141833.1|141733.1|141857.5|141757.5|141753.3|141653.3|336
1744686900000|2025-04-15 03:15:00|141838|141738|141898|141798|141909|141809|141761.5|141661.5|344
1744687200000|2025-04-15 03:20:00|141908|141808|141943.5|141843.5|141960.5|141860.5|141890.6|141790.6|307
1744687500000|2025-04-15 03:25:00|141938.5|141838.5|141902.4|141802.4|141952|141852|141886.5|141786.5|194
1744687800000|2025-04-15 03:30:00|141903|141803|141869.5|141769.5|141903|141803|141812|141712|229
1744688100000|2025-04-15 03:35:00|141870|141770|141837.1|141737.1|141879|141779|141829.5|141729.5|213
1744688400000|2025-04-15 03:40:00|141840|141740|141816.1|141716.1|141851.5|141751.5|141770|141670|246
1744688700000|2025-04-15 03:45:00|141824.5|141724.5|141872|141772|141883|141783|141807.1|141707.1|225
1744689000000|2025-04-15 03:50:00|141871.5|141771.5|141917.5|141817.5|141950.1|141850.1|141871.5|141771.5|157
1744689300000|2025-04-15 03:55:00|141915.5|141815.5|142016.1|141916.1|142017.5|141917.5|141911.5|141811.5|246
1744689600000|2025-04-15 04:00:00|142016.7|141916.7|141995|141895|142030.5|141930.5|141995|141895|245
1744689900000|2025-04-15 04:05:00|141990.9|141890.9|141925|141825|142002|141902|141905|141805|313
1744690200000|2025-04-15 04:10:00|141920|141820|141908.5|141808.5|141924|141824|141870.1|141770.1|193
1744690500000|2025-04-15 04:15:00|141908|141808|141915|141815|141934|141834|141904.5|141804.5|179
1744690800000|2025-04-15 04:20:00|141910.6|141810.6|141867.5|141767.5|141933|141833|141848.5|141748.5|220
1744691100000|2025-04-15 04:25:00|141866.5|141766.5|141919.5|141819.5|141925.1|141825.1|141830.1|141730.1|327
1744691400000|2025-04-15 04:30:00|141919.1|141819.1|141890.1|141790.1|141930.1|141830.1|141881.1|141781.1|163
1744691700000|2025-04-15 04:35:00|141890.5|141790.5|141878.1|141778.1|141890.5|141790.5|141838.1|141738.1|187
1744692000000|2025-04-15 04:40:00|141877.5|141777.5|141800.5|141700.5|141885.1|141785.1|141793.6|141693.6|286
1744692300000|2025-04-15 04:45:00|141803.5|141703.5|141813|141713|141849.5|141749.5|141793.5|141693.5|248
1744692600000|2025-04-15 04:50:00|141812.5|141712.5|141869|141769|141871.5|141771.5|141788.5|141688.5|300
1744692900000|2025-04-15 04:55:00|141868.5|141768.5|141872.1|141772.1|141890.4|141790.4|141859.5|141759.5|257
1744693200000|2025-04-15 05:00:00|141877.5|141777.5|141840|141740|141892.8|141792.8|141840|141740|317
1744693500000|2025-04-15 05:05:00|141844|141744|141839.1|141739.1|141870|141770|141814.5|141714.5|325
1744693800000|2025-04-15 05:10:00|141838.1|141738.1|141867|141767|141871|141771|141802.5|141702.5|268
1744694100000|2025-04-15 05:15:00|141866.5|141766.5|141824.5|141724.5|141867.5|141767.5|141814.5|141714.5|274
1744694400000|2025-04-15 05:20:00|141825|141725|141851.5|141751.5|141880.5|141780.5|141825|141725|250
1744694700000|2025-04-15 05:25:00|141851|141751|141951.5|141851.5|141951.5|141851.5|141832.1|141732.1|203
1744695000000|2025-04-15 05:30:00|141952|141852|142037.5|141937.5|142043|141943|141943.5|141843.5|385
1744695300000|2025-04-15 05:35:00|142037|141937|142146|142046|142177.5|142077.5|142037|141937|444
1744695600000|2025-04-15 05:40:00|142144|142044|142169.1|142069.1|142178.8|142078.8|142128|142028|304
1744695900000|2025-04-15 05:45:00|142169.5|142069.5|142168.5|142068.5|142244.5|142144.5|142150|142050|334
1744696200000|2025-04-15 05:50:00|142171.5|142071.5|142203.5|142103.5|142230|142130|142143.5|142043.5|268
1744696500000|2025-04-15 05:55:00|142198.5|142098.5|142215.1|142115.1|142232.1|142132.1|142170|142070|269
1744696800000|2025-04-15 06:00:00|142214.5|142114.5|142188.1|142088.1|142247|142147|142165|142065|416
1744697100000|2025-04-15 06:05:00|142184.1|142084.1|142150|142050|142195|142095|142142|142042|280
1744697400000|2025-04-15 06:10:00|142149|142049|142220|142120|142240.5|142140.5|142148.5|142048.5|314
1744697700000|2025-04-15 06:15:00|142221|142121|142305|142205|142343|142243|142221|142121|324
1744698000000|2025-04-15 06:20:00|142305.5|142205.5|142339|142239|142352.5|142252.5|142285.5|142185.5|379
1744698300000|2025-04-15 06:25:00|142339.5|142239.5|142300.5|142200.5|142340|142240|142284|142184|363
1744698600000|2025-04-15 06:30:00|142305.5|142205.5|142343.7|142243.7|142382|142282|142268.5|142168.5|189
1744698900000|2025-04-15 06:35:00|142340.3|142240.3|142318|142218|142347.7|142247.7|142304.5|142204.5|110
1744699200000|2025-04-15 06:40:00|142318.5|142218.5|142480|142380|142491.9|142391.9|142318.5|142218.5|221
1744699500000|2025-04-15 06:45:00|142489.9|142389.9|142515|142415|142563|142453.6|142471.2|142360|158
1744699800000|2025-04-15 06:50:00|142521.5|142421.5|142486.1|142386.1|142546.3|142446.3|142479.3|142379.3|90
1744700100000|2025-04-15 06:55:00|142484.3|142384.3|142627.3|142427.3|142627.3|142481.9|142484.3|142344.3|138
1744700400000|2025-04-15 07:00:00|142626.3|142426.3|142630.6|142530.6|142648.7|142548.7|142537.3|142382.3|186
1744700700000|2025-04-15 07:05:00|142625.1|142525.1|142580|142480|142633.7|142530|142568.3|142427.3|89
1744701000000|2025-04-15 07:10:00|142579.5|142479.5|142546.3|142446.3|142619.7|142506.7|142546.3|142415.9|120
1744701300000|2025-04-15 07:15:00|142543.5|142443.5|142557.7|142457.7|142575.7|142475.7|142509.3|142409.3|142
1744701600000|2025-04-15 07:20:00|142562.7|142462.7|142565.7|142465.7|142580.7|142480.7|142555.3|142455.3|104
1744701900000|2025-04-15 07:25:00|142564.3|142464.3|142549.7|142449.7|142583.1|142483.1|142532.3|142432.3|83
1744702200000|2025-04-15 07:30:00|142548.1|142448.1|142518.5|142418.5|142550.5|142450.5|142513.5|142413.5|74
1744702500000|2025-04-15 07:35:00|142520.1|142420.1|142527|142427|142535.1|142435.1|142505.5|142405.5|129
1744702800000|2025-04-15 07:40:00|142526.5|142426.5|142522|142422|142577.5|142437.5|142509|142373.5|138
1744703100000|2025-04-15 07:45:00|142521.5|142421.5|142503.5|142403.5|142530|142430|142489.5|142389.5|131
1744703400000|2025-04-15 07:50:00|142499|142399|142522.8|142422.8|142556.5|142456.5|142464.5|142364.5|300
1744703700000|2025-04-15 07:55:00|142522.3|142422.3|142512.5|142412.5|142579.5|142479.5|142505|142405|246
1744704000000|2025-04-15 08:00:00|142513.6|142413.6|142439.7|142339.7|142538.5|142438.5|142420.5|142320.5|349
1744704300000|2025-04-15 08:05:00|142431.5|142331.5|142475|142375|142532.5|142403.5|142384.5|142207.5|347
1744704600000|2025-04-15 08:10:00|142477|142377|142534.5|142434.5|142545.5|142445.5|142463|142363|241
1744704900000|2025-04-15 08:15:00|142539.5|142439.5|142519.5|142419.5|142548.5|142448.5|142513|142413|229
1744705200000|2025-04-15 08:20:00|142525.6|142425.6|142519|142419|142598.5|142441.1|142515|142395.5|84
1744705500000|2025-04-15 08:25:00|142519.5|142419.5|142602.5|142502.5|142605.5|142505.5|142518.5|142418.5|127
1744705800000|2025-04-15 08:30:00|142602|142502|142797.5|142697.5|142943.5|142743.5|142582.5|142482.5|308
1744706100000|2025-04-15 08:35:00|142808.5|142708.5|142916.9|142816.9|143005.3|142867.5|142797.4|142697.4|146
1744706400000|2025-04-15 08:40:00|142905.9|142805.9|142896.5|142796.5|143014.5|142868|142871.7|142771.7|138
1744706700000|2025-04-15 08:45:00|142897|142797|142873|142773|142970.1|142870.1|142872.5|142772.5|123
1744707000000|2025-04-15 08:50:00|142850|142750|142817|142717|142850|142750|142808.2|142708.2|50
1744707300000|2025-04-15 08:55:00|142818|142718|142803.1|142703.1|142818.5|142718.5|142757.5|142657.5|71
1744707600000|2025-04-15 09:00:00|142802.1|142702.1|142799.5|142699.5|142815|142715|142795|142695|95
1744707900000|2025-04-15 09:05:00|142800|142700|142905|142705|142921.5|142747.5|142793|142692.5|100
1744708200000|2025-04-15 09:10:00|142855|142755|142845|142745|142882|142782|142842.5|142742.5|51
1744708500000|2025-04-15 09:15:00|142844.5|142744.5|142728.5|142628.5|142845.8|142745.8|142706.4|142606.4|128
1744708800000|2025-04-15 09:20:00|142729.1|142629.1|142644|142544|142729.1|142629.1|142567.5|142467.5|135
1744709100000|2025-04-15 09:25:00|142648.5|142548.5|142506.1|142406.1|142648.5|142548.5|142500.5|142400.5|159
1744709400000|2025-04-15 09:30:00|142496.5|142396.5|142625.6|142425.6|142632.5|142459.6|142482|142382|155
1744709700000|2025-04-15 09:35:00|142627.6|142427.6|142646.6|142446.6|142673.5|142473.5|142621.4|142421.4|146
1744710000000|2025-04-15 09:40:00|142645.4|142445.4|142684.1|142484.1|142693.1|142493.1|142641.5|142441.5|195
1744710300000|2025-04-15 09:45:00|142685.1|142485.1|142682.4|142482.4|142733.5|142545|142634.4|142475.5|207
1744710600000|2025-04-15 09:50:00|142689.1|142489.1|142644.6|142444.6|142689.1|142489.1|142631.5|142431.5|137
1744710900000|2025-04-15 09:55:00|142641.5|142441.5|142685.5|142485.5|142697.5|142497.5|142640.4|142440.4|146
1744711200000|2025-04-15 10:00:00|142697.5|142497.5|142677.5|142477.5|142706|142506|142665.5|142465.5|102
1744711500000|2025-04-15 10:05:00|142679.5|142479.5|142676.1|142476.1|142681.5|142481.5|142661.5|142461.5|44
1744711800000|2025-04-15 10:10:00|142675|142475|142728.5|142528.5|142760.5|142560.5|142675|142475|84
1744712100000|2025-04-15 10:15:00|142729.5|142529.5|142728.5|142528.5|142729.5|142529.5|142714.5|142514.5|53
1744712400000|2025-04-15 10:20:00|142715.5|142515.5|142668.1|142468.1|142729.5|142529.5|142668.1|142468.1|128
1744712700000|2025-04-15 10:25:00|142669|142469|142587.5|142487.5|142669.1|142518.5|142586.5|142466.5|52
1744713000000|2025-04-15 10:30:00|142587|142487|142615|142515|142617.5|142517.5|142586|142486|82
1744713300000|2025-04-15 10:35:00|142616.5|142516.5|142661.5|142561.5|142764.5|142564.5|142615|142506.5|65
1744713600000|2025-04-15 10:40:00|142661.7|142561.7|142628|142528|142709.5|142566.5|142616|142502.5|158
1744713900000|2025-04-15 10:45:00|142624|142524|142635.1|142435.1|142640.9|142529.9|142494.5|142367.5|257
1744714200000|2025-04-15 10:50:00|142631.5|142431.5|142516.5|142416.5|142648.5|142517.8|142505|142381.5|189
1744714500000|2025-04-15 10:55:00|142519.5|142419.5|142567.5|142367.5|142569.5|142423.5|142467|142321.5|116
1744714800000|2025-04-15 11:00:00|142562.1|142362.1|142535|142435|142624.5|142456.5|142507.4|142346.7|251
1744715100000|2025-04-15 11:05:00|142535.1|142435.1|142555.5|142355.5|142574.5|142435.5|142455.5|142345.5|159
1744715400000|2025-04-15 11:10:00|142557.5|142357.5|142535.5|142435.5|142586.5|142442.5|142503.3|142312.5|139
1744715700000|2025-04-15 11:15:00|142534.5|142434.5|142528.5|142428.5|142549.5|142449.5|142473.5|142373.5|275
1744716000000|2025-04-15 11:20:00|142518.5|142418.5|142537.5|142437.5|142614.5|142478.5|142509.5|142388.5|188
1744716300000|2025-04-15 11:25:00|142530.1|142430.1|142428|142328|142559.3|142435.5|142414.5|142294.5|160
1744716600000|2025-04-15 11:30:00|142428.2|142328.2|142681.5|142321.5|142681.5|142382.5|142427.5|142297.5|33
1744716900000|2025-04-15 11:35:00|142603.2|142399.7|142520|142420|142603.2|142426.5|142519.5|142370.5|27
1744717200000|2025-04-15 11:40:00|142520.1|142420.1|142556.5|142456.5|142587.5|142461.5|142520.1|142379.5|93
1744717500000|2025-04-15 11:45:00|142552|142452|142603.5|142403.5|142603.5|142458.5|142520.5|142374.5|68
1744717800000|2025-04-15 11:50:00|142608.5|142408.5|142506.5|142306.5|142608.5|142408.5|142484.5|142303.5|22
1744718100000|2025-04-15 11:55:00|142510.1|142310.1|142493.5|142293.5|142540.1|142367.5|142421.5|142279.5|59
1744718400000|2025-04-15 12:00:00|142494.5|142294.5|142481.5|142281.5|142546.5|142405.5|142431.5|142281.5|75
1744718700000|2025-04-15 12:05:00|142447.3|142247.3|142504.5|142304.5|142504.5|142322.1|142403.5|142247.3|33
1744719000000|2025-04-15 12:10:00|142505.5|142305.5|142456.5|142256.5|142507.5|142307.5|142384.5|142231.5|135
1744719300000|2025-04-15 12:15:00|142464.5|142264.5|142373.5|142273.5|142464.5|142294.5|142325|142225|145
1744719600000|2025-04-15 12:20:00|142369.5|142269.5|142353.5|142253.5|142387.5|142287.5|142345.5|142245.5|233
1744719900000|2025-04-15 12:25:00|142357.5|142257.5|142356.5|142156.5|142369.5|142269.5|142278.5|142156.5|74
1744720200000|2025-04-15 12:30:00|142355.5|142155.5|142284.5|142184.5|142355.5|142194.5|142264|142134.5|158
1744720500000|2025-04-15 12:35:00|142276.5|142176.5|142329|142229|142336|142236|142261.8|142161.8|136
1744720800000|2025-04-15 12:40:00|142329.5|142229.5|142364.5|142264.5|142430.5|142330.5|142301.5|142201.5|167
1744721100000|2025-04-15 12:45:00|142363.5|142263.5|142389.5|142289.5|142392.5|142292.5|142331.5|142231.5|130
1744721400000|2025-04-15 12:50:00|142390.5|142290.5|142412.5|142312.5|142431.5|142331.5|142371.5|142271.5|202
1744721700000|2025-04-15 12:55:00|142418.5|142318.5|142465|142365|142466.5|142366.5|142413.5|142313.5|316
1744722000000|2025-04-15 13:00:00|142460|142360|142466.5|142366.5|142473|142373|142435|142335|147
1744722300000|2025-04-15 13:05:00|142463.5|142363.5|142463|142363|142476.5|142376.5|142435.5|142335.5|126
1744722600000|2025-04-15 13:10:00|142462|142362|142461|142361|142519|142373|142459|142315|64
1744722900000|2025-04-15 13:15:00|142463|142363|142466|142366|142490|142390|142457|142357|125
1744723200000|2025-04-15 13:20:00|142464|142364|142468.1|142368.1|142475.1|142375.1|142448|142348|69
1744723500000|2025-04-15 13:25:00|142469.1|142369.1|142519|142319|142523.5|142372.7|142468.4|142302.8|87
1744723800000|2025-04-15 13:30:00|142520.1|142320.1|142521.1|142321.1|142523.5|142323.5|142494.4|142294.4|73
1744724100000|2025-04-15 13:35:00|142520|142320|142514|142314|142521.6|142321.6|142499.4|142299.4|78
1744724400000|2025-04-15 13:40:00|142515.1|142315.1|142510|142310|142522|142322|142497.6|142297.6|117
1744724700000|2025-04-15 13:45:00|142511|142311|142450|142350|142528.5|142351.1|142437.5|142289.6|142
1744725000000|2025-04-15 13:50:00|142452|142352|142465|142365|142480.5|142380.5|142452|142352|80
1744725300000|2025-04-15 13:55:00|142463|142363|142599|142499|142692|142529|142458.6|142358.6|232
1744725600000|2025-04-15 14:00:00|142598.4|142498.4|142549.4|142449.4|142611.4|142500.1|142511|142370|72
1744725900000|2025-04-15 14:05:00|142549.8|142449.8|142563.7|142463.7|142569.9|142469.9|142545|142445|156
1744726200000|2025-04-15 14:10:00|142562.2|142462.2|142705|142505|142705|142505|142557.8|142417.4|203
1744726500000|2025-04-15 14:15:00|142705.5|142505.5|142720|142520|142762|142562|142670|142470|148
1744726800000|2025-04-15 14:20:00|142720.1|142520.1|142528.6|142428.6|142720.1|142520.1|142492|142390|208
1744727100000|2025-04-15 14:25:00|142532.9|142432.9|142447|142347|142607|142464|142431.4|142331.4|364
1744727400000|2025-04-15 14:30:00|142448.5|142348.5|142311|142211|142449|142349|142310|142210|162
1744727700000|2025-04-15 14:35:00|142310|142210|142507.1|142307.1|142513.1|142313.1|142296.8|142167|72
1744728000000|2025-04-15 14:40:00|142507|142307|142486|142386|142661.1|142480|142486|142307|84
1744728300000|2025-04-15 14:45:00|142484|142384|142408|142308|142484|142384|142398|142245|185
1744728600000|2025-04-15 14:50:00|142400|142300|142366|142266|142415|142315|142366|142266|229
1744728900000|2025-04-15 14:55:00|142372|142272|142378|142278|142436|142299|142353.4|142206|109
1744729200000|2025-04-15 15:00:00|142380.1|142280.1|142442.5|142242.5|142455|142293|142377.4|142239.3|51
1744729500000|2025-04-15 15:05:00|142441.5|142241.5|142386|142286|142444.5|142291|142374.5|142223|155
1744729800000|2025-04-15 15:10:00|142388|142288|142433.9|142233.9|142441.7|142296.1|142373|142223|59
1744730100000|2025-04-15 15:15:00|142442.1|142242.1|142470|142270|142470.1|142270.1|142442.1|142242.1|14
1744730400000|2025-04-15 15:20:00|142468|142268|142462|142262|142471.1|142271.1|142460|142260|32
1744730700000|2025-04-15 15:25:00|142464|142264|142473|142273|142474|142274|142464|142264|60
1744731000000|2025-04-15 15:30:00|142470|142270|142500.1|142300.1|142500.1|142300.1|142470|142270|25
1744731300000|2025-04-15 15:35:00|142500|142300|142483.6|142283.6|142500|142300|142482|142282|18
1744731600000|2025-04-15 15:40:00|142483|142283|142495|142295|142495|142295|142481|142281|6
1744731900000|2025-04-15 15:45:00|142500.1|142300.1|142450|142350|142500.1|142350|142450|142300|3
1744732200000|2025-04-15 15:50:00|142451.1|142351.1|142588|142388|142588|142439.1|142451|142351|45
1744732500000|2025-04-15 15:55:00|142589.1|142389.1|142487.5|142387.5|142652|142452|142487.5|142371|60
1744732800000|2025-04-15 16:00:00|142508.1|142408.1|142488.7|142388.7|142508.6|142408.6|142437.2|142337.2|82
1744733100000|2025-04-15 16:05:00|142489.1|142389.1|142502.5|142402.5|142505|142405|142484.5|142384.5|28
1744733400000|2025-04-15 16:10:00|142503|142403|142486|142386|142529.8|142404|142455|142323.5|59
1744733700000|2025-04-15 16:15:00|142485|142385|142498.5|142398.5|142507.7|142407.7|142482.5|142382.5|51
1744734000000|2025-04-15 16:20:00|142498|142398|142486.5|142386.5|142500|142400|142486.5|142386.5|18
1744734300000|2025-04-15 16:25:00|142487|142387|142477.2|142377.2|142495|142395|142477.2|142377.2|23
1744734600000|2025-04-15 16:30:00|142479.1|142379.1|142520|142420|142547.1|142423.5|142470|142330.9|67
1744734900000|2025-04-15 16:35:00|142550.2|142450.2|142583|142483|142589.5|142489.5|142538|142438|35
1744735200000|2025-04-15 16:40:00|142582.5|142482.5|142563|142463|142582.5|142482.5|142560|142460|36
1744735500000|2025-04-15 16:45:00|142564|142464|142560|142460|142568.5|142468.5|142554.5|142454.5|12
1744735800000|2025-04-15 16:50:00|142555.5|142455.5|142555|142455|142556|142456|142554|142454|7
1744736100000|2025-04-15 16:55:00|142553|142453|142555|142455|142555|142455|142550|142450|5
1744736400000|2025-04-15 17:00:00|142555.5|142455.5|142620|142520|142631|142531|142555|142455|67
1744736700000|2025-04-15 17:05:00|142622|142522|142616|142516|142624|142524|142616|142516|55
1744737000000|2025-04-15 17:10:00|142618|142518|142617|142517|142625.6|142525.6|142610.1|142510.1|117
1744737300000|2025-04-15 17:15:00|142620|142520|142622.1|142522.1|142627.6|142527.6|142610|142510|133
1744737600000|2025-04-15 17:20:00|142623.1|142523.1|142618.1|142518.1|142624.1|142524.1|142618|142518|37
1744737900000|2025-04-15 17:25:00|142620.1|142520.1|142623.1|142523.1|142623.1|142523.1|142620|142520|8
1744738200000|2025-04-15 17:30:00|142622|142522|142628|142528|142708|142560|142621|142478|83
1744738500000|2025-04-15 17:35:00|142626|142526|142669|142469|142669|142542.1|142619|142469|27
1744738800000|2025-04-15 17:40:00|142667|142467|142665|142465|142667|142467|142665|142465|2
1744739100000|2025-04-15 17:45:00|142672.1|142472.1|142625|142525|142678.1|142528.1|142625|142472.1|7
1744739400000|2025-04-15 17:50:00|142624|142524|142620|142420|142624|142524|142570|142420|11
1744739700000|2025-04-15 17:55:00|142570|142470|142615.1|142515.1|142615.1|142515.1|142565|142465|19
1744740000000|2025-04-15 18:00:00|142665.1|142465.1|142665.1|142465.1|142665.1|142465.1|142665.1|142465.1|1
1744740300000|2025-04-15 18:05:00|142667.1|142467.1|142722|142522|142726|142522.1|142667.1|142467.1|17
1744740600000|2025-04-15 18:10:00|142724|142524|142724|142524|142724|142524|142724|142524|1
1744740900000|2025-04-15 18:15:00|142724.1|142524.1|142725|142525|142725|142525|142724|142524|5
1744741200000|2025-04-15 18:20:00|142725.1|142525.1|142725|142525|142725.1|142525.1|142725|142525|2
1744741500000|2025-04-15 18:25:00|142724|142524|142676|142476|142724|142524|142676|142476|22
1744741800000|2025-04-15 18:30:00|142676.1|142476.1|142685|142485|142685.1|142485.1|142676.1|142476.1|6
1744742100000|2025-04-15 18:35:00|142683|142483|142652|142552|142683|142560|142627|142483|24
1744742400000|2025-04-15 18:40:00|142651|142551|142628.1|142528.1|142653|142553|142613|142513|47
1744742700000|2025-04-15 18:45:00|142619|142519|142702.6|142502.6|142702.6|142528.1|142603|142461.1|50
1744743300000|2025-04-15 18:55:00|142702.7|142502.7|142702.7|142502.7|142702.7|142502.7|142702.7|142502.7|1
1744743600000|2025-04-15 19:00:00|142710.1|142510.1|142780.1|142580.1|142780.8|142630.1|142699|142499|17
1744744200000|2025-04-15 19:10:00|142710|142610|142780.1|142580.1|142780.1|142630.1|142705|142580.1|4
1744744500000|2025-04-15 19:15:00|142730.1|142630.1|142730.1|142630.1|142780.1|142630.1|142727.4|142580.1|5
1744744800000|2025-04-15 19:20:00|142780.1|142580.1|142730.1|142630.1|142780.1|142630.1|142730|142580.1|4
1744745400000|2025-04-15 19:30:00|142780.1|142580.1|142693|142493|142780.1|142580.1|142693|142493|26
1744746000000|2025-04-15 19:40:00|142670|142470|142670|142470|142670|142470|142670|142470|1
1744746300000|2025-04-15 19:45:00|142673.9|142466.1|142699|142499|142710.1|142510.1|142670|142466.1|7
1744746600000|2025-04-15 19:50:00|142695|142495|142675|142475|142695|142495|142675|142475|5
1744746900000|2025-04-15 19:55:00|142674|142474|142674|142474|142674|142474|142674|142474|1
1744761600000|2025-04-16 00:00:00|142849.2|142489.2|142898.5|142798.5|143013.5|142860.3|142826.5|142482.7|317
1744761900000|2025-04-16 00:05:00|142898.1|142798.1|142840.5|142740.5|142939|142839|142798.1|142698.1|452
1744762200000|2025-04-16 00:10:00|142841.1|142741.1|142713.3|142613.3|142865.2|142765.2|142707.9|142607.9|427
1744762500000|2025-04-16 00:15:00|142717.2|142617.2|142779.1|142679.1|142785|142685|142691.5|142591.5|433
1744762800000|2025-04-16 00:20:00|142780|142680|142852.5|142752.5|142870|142770|142725|142625|427
1744763100000|2025-04-16 00:25:00|142852.1|142752.1|142829.9|142729.9|142852.1|142752.1|142790.1|142690.1|288
1744763400000|2025-04-16 00:30:00|142829.5|142729.5|142868.3|142768.3|142875|142775|142790.5|142690.5|344
1744763700000|2025-04-16 00:35:00|142867|142767|142828.5|142728.5|142867.5|142767.5|142802.5|142702.5|344
1744764000000|2025-04-16 00:40:00|142829|142729|142819.5|142719.5|142836.5|142736.5|142796.1|142696.1|247
1744764300000|2025-04-16 00:45:00|142818.5|142718.5|142828.5|142728.5|142828.5|142728.5|142790.5|142690.5|205
1744764600000|2025-04-16 00:50:00|142828|142728|142847|142747|142851.5|142751.5|142806.5|142706.5|153
1744764900000|2025-04-16 00:55:00|142848|142748|142839.5|142739.5|142848.5|142748.5|142816.5|142716.5|204
1744765200000|2025-04-16 01:00:00|142839|142739|142733.1|142633.1|142849.6|142749.6|142723.4|142623.4|287
1744765500000|2025-04-16 01:05:00|142733.8|142633.8|142616.8|142516.8|142733.8|142633.8|142588|142488|526
1744765800000|2025-04-16 01:10:00|142614.9|142514.9|142553|142453|142614.9|142514.9|142543.4|142443.4|417
1744766100000|2025-04-16 01:15:00|142553.5|142453.5|142575.1|142475.1|142598.1|142498.1|142518.5|142418.5|402
1744766400000|2025-04-16 01:20:00|142575.3|142475.3|142476.5|142376.5|142592.8|142492.8|142457|142357|382
1744766700000|2025-04-16 01:25:00|142477|142377|142509.5|142409.5|142510.1|142410.1|142428|142328|356
1744767000000|2025-04-16 01:30:00|142515.1|142415.1|142575.5|142475.5|142637.5|142537.5|142515.1|142415.1|376
1744767300000|2025-04-16 01:35:00|142576.5|142476.5|142550.1|142450.1|142584.5|142484.5|142540|142440|366
1744767600000|2025-04-16 01:40:00|142549.5|142449.5|142639.4|142539.4|142639.4|142539.4|142536.5|142436.5|304
1744767900000|2025-04-16 01:45:00|142641.5|142541.5|142646.6|142546.6|142665.9|142565.9|142625|142525|430
1744768200000|2025-04-16 01:50:00|142646.4|142546.4|142637.5|142537.5|142654.1|142554.1|142618.9|142518.9|369
1744768500000|2025-04-16 01:55:00|142638.3|142538.3|142632|142532|142667.3|142567.3|142627.1|142527.1|381
1744768800000|2025-04-16 02:00:00|142632.5|142532.5|142460.5|142360.5|142638.5|142538.5|142353.5|142253.5|442
1744769100000|2025-04-16 02:05:00|142460.3|142360.3|142553|142453|142571.5|142471.5|142459.8|142359.8|339
1744769400000|2025-04-16 02:10:00|142555|142455|142608.5|142508.5|142669.5|142569.5|142552|142452|330
1744769700000|2025-04-16 02:15:00|142607.5|142507.5|142624.1|142524.1|142645|142545|142578.5|142478.5|381
1744770000000|2025-04-16 02:20:00|142622.8|142522.8|142585|142485|142641|142541|142580|142480|304
1744770300000|2025-04-16 02:25:00|142584.5|142484.5|142572.6|142472.6|142587.2|142487.2|142520.5|142420.5|276
1744770600000|2025-04-16 02:30:00|142572.9|142472.9|142579.5|142479.5|142605.5|142505.5|142526.5|142426.5|368
1744770900000|2025-04-16 02:35:00|142580.1|142480.1|142588|142488|142605.5|142505.5|142572.9|142472.9|270
1744771200000|2025-04-16 02:40:00|142586.5|142486.5|142592.5|142492.5|142614|142514|142571.5|142471.5|246
1744771500000|2025-04-16 02:45:00|142593.5|142493.5|142658.5|142558.5|142690|142590|142560|142460|232
1744771800000|2025-04-16 02:50:00|142653|142553|142625.1|142525.1|142665.1|142565.1|142624.5|142524.5|217
1744772100000|2025-04-16 02:55:00|142628|142528|142624|142524|142646.8|142546.8|142618.5|142518.5|200
1744772400000|2025-04-16 03:00:00|142623.5|142523.5|142731.5|142631.5|142754.9|142654.9|142618|142518|269
1744772700000|2025-04-16 03:05:00|142731.1|142631.1|142735|142635|142759.2|142659.2|142709|142609|205
1744773000000|2025-04-16 03:10:00|142736|142636|142726|142626|142746.5|142646.5|142705.5|142605.5|268
1744773300000|2025-04-16 03:15:00|142725.8|142625.8|142751.5|142651.5|142760|142660|142725.5|142625.5|201
1744773600000|2025-04-16 03:20:00|142752|142652|142742.3|142642.3|142779.5|142679.5|142734.1|142634.1|299
1744773900000|2025-04-16 03:25:00|142741.9|142641.9|142748.1|142648.1|142779|142679|142741|142641|216
1744774200000|2025-04-16 03:30:00|142747.5|142647.5|142738.4|142638.4|142759.9|142659.9|142720|142620|176
1744774500000|2025-04-16 03:35:00|142737.9|142637.9|142679.5|142579.5|142737.9|142637.9|142662.5|142562.5|249
1744774800000|2025-04-16 03:40:00|142680|142580|142648|142548|142680|142580|142624.9|142524.9|154
1744775100000|2025-04-16 03:45:00|142643.1|142543.1|142600.5|142500.5|142648.5|142548.5|142593.3|142493.3|155
1744775400000|2025-04-16 03:50:00|142595.1|142495.1|142520.8|142420.8|142601.5|142501.5|142515|142415|214
1744775700000|2025-04-16 03:55:00|142520|142420|142556.5|142456.5|142559.5|142459.5|142492.9|142392.9|267
1744776000000|2025-04-16 04:00:00|142565|142465|142583.5|142483.5|142595.1|142495.1|142538.1|142438.1|233
1744776300000|2025-04-16 04:05:00|142581|142481|142548.5|142448.5|142592|142492|142527.5|142427.5|183
1744776600000|2025-04-16 04:10:00|142558.5|142458.5|142462.5|142362.5|142563.5|142463.5|142458|142358|219
1744776900000|2025-04-16 04:15:00|142462|142362|142512.5|142412.5|142519.6|142419.6|142461.1|142361.1|224
1744777200000|2025-04-16 04:20:00|142512|142412|142528.5|142428.5|142553.5|142453.5|142506.5|142406.5|195
1744777500000|2025-04-16 04:25:00|142527.2|142427.2|142527|142427|142541.5|142441.5|142503.5|142403.5|109
1744777800000|2025-04-16 04:30:00|142520|142420|142546.5|142446.5|142559|142459|142518.5|142418.5|90
1744778100000|2025-04-16 04:35:00|142547.5|142447.5|142521.5|142421.5|142549|142449|142508|142408|236
1744778400000|2025-04-16 04:40:00|142516.5|142416.5|142488.1|142388.1|142520.5|142420.5|142472|142372|229
1744778700000|2025-04-16 04:45:00|142487.5|142387.5|142475.5|142375.5|142505|142405|142475|142375|208
1744779000000|2025-04-16 04:50:00|142476|142376|142484|142384|142516|142416|142445.1|142345.1|220
1744779300000|2025-04-16 04:55:00|142494.5|142394.5|142468.5|142368.5|142516|142416|142441.5|142341.5|364
1744779600000|2025-04-16 05:00:00|142468|142368|142415|142315|142476.5|142376.5|142390|142290|268
1744779900000|2025-04-16 05:05:00|142417|142317|142403|142303|142437|142337|142398.6|142298.6|252
1744780200000|2025-04-16 05:10:00|142402.5|142302.5|142310.1|142210.1|142408.5|142308.5|142290.1|142190.1|287
1744780500000|2025-04-16 05:15:00|142309.5|142209.5|142320|142220|142330|142230|142272|142172|217
1744780800000|2025-04-16 05:20:00|142322|142222|142154|142054|142340|142240|142148|142041.5|370
1744781100000|2025-04-16 05:25:00|142152|142052|142190.5|142090.5|142200.1|142100.1|142132|142032|308
1744781400000|2025-04-16 05:30:00|142186.5|142086.5|142220|142120|142245.1|142145.1|142173.1|142073.1|297
1744781700000|2025-04-16 05:35:00|142217.5|142117.5|142283.5|142183.5|142288.5|142188.5|142201.5|142101.5|183
1744782000000|2025-04-16 05:40:00|142284.5|142184.5|142261.5|142161.5|142290|142190|142260|142160|222
1744782300000|2025-04-16 05:45:00|142262.5|142162.5|142310|142210|142331.1|142231.1|142233|142133|257
1744782600000|2025-04-16 05:50:00|142316.5|142216.5|142293|142193|142338.5|142238.5|142283.5|142183.5|257
1744782900000|2025-04-16 05:55:00|142293.5|142193.5|142117.5|142017.5|142293.5|142193.5|142110.1|142010.1|451
1744783200000|2025-04-16 06:00:00|142127.2|142027.2|142230|142130|142249.5|142149.5|142127.2|142027.2|329
1744783500000|2025-04-16 06:05:00|142235.6|142135.6|142284.5|142184.5|142291.1|142191.1|142232.3|142132.3|301
1744783800000|2025-04-16 06:10:00|142283|142183|142265|142165|142301.5|142201.5|142236.5|142136.5|248
1744784100000|2025-04-16 06:15:00|142265.5|142165.5|142255.5|142155.5|142289.5|142189.5|142251|142151|243
1744784400000|2025-04-16 06:20:00|142256|142156|142351.4|142251.4|142360.5|142260.5|142251.5|142151.5|242
1744784700000|2025-04-16 06:25:00|142351.5|142251.5|142429.6|142329.6|142475|142375|142340.5|142240.5|336
1744785000000|2025-04-16 06:30:00|142428.9|142328.9|142404|142304|142433.5|142333.5|142400.3|142300.3|215
1744785300000|2025-04-16 06:35:00|142404.5|142304.5|142333.5|142233.5|142407.7|142306.7|142333|142186.3|119
1744785600000|2025-04-16 06:40:00|142330|142230|142368.5|142268.5|142385|142285|142326.5|142226.5|85
1744785900000|2025-04-16 06:45:00|142370.7|142270.7|142465|142265|142469.7|142330.5|142356.3|142228.3|154
1744786200000|2025-04-16 06:50:00|142471.5|142271.5|142424.7|142324.7|142472.7|142357|142398.3|142263.7|185
1744786500000|2025-04-16 06:55:00|142422.3|142322.3|142355|142255|142424.7|142324.7|142350.1|142250.1|184
1744786800000|2025-04-16 07:00:00|142350|142250|142340|142240|142352.1|142252.1|142328|142228|96
1744787100000|2025-04-16 07:05:00|142343.5|142243.5|142300|142100|142375.7|142250|142247|142090.3|145
1744787400000|2025-04-16 07:10:00|142289.1|142089.1|142205.1|142105.1|142322.9|142150|142165.3|142014.3|111
1744787700000|2025-04-16 07:15:00|142214.5|142114.5|142198.5|142098.5|142330.7|142150|142165|142062|171
1744788000000|2025-04-16 07:20:00|142195.1|142095.1|142216.3|142116.3|142282.7|142124.5|142165.1|142045|168
1744788300000|2025-04-16 07:25:00|142216.7|142116.7|142110|142010|142272.7|142121.7|142110|142010|145
1744788600000|2025-04-16 07:30:00|142108|142008|142107.5|142007.5|142121|142021|142080|141980|58
1744788900000|2025-04-16 07:35:00|142109|142009|142157.5|142057.5|142253.5|142143|142098.5|141998.5|170
1744789200000|2025-04-16 07:40:00|142154.4|142054.4|142150|142050|142190|142090|142126|142026|98
1744789500000|2025-04-16 07:45:00|142154.5|142054.5|142207.5|142107.5|142233.5|142133.5|142154.5|142054.5|143
1744789800000|2025-04-16 07:50:00|142208|142108|142196|142096|142228|142128|142193|142093|81
1744790100000|2025-04-16 07:55:00|142196.5|142096.5|142225|142025|142269.5|142120.1|142188|142025|103
1744790400000|2025-04-16 08:00:00|142224.4|142024.4|142180.5|142080.5|142229.5|142085.1|142134.5|142004.4|129
1744790700000|2025-04-16 08:05:00|142180|142080|142155.3|142055.3|142181|142081|142115|142015|85
1744791000000|2025-04-16 08:10:00|142156.2|142056.2|142150.1|142050.1|142272.5|142109.5|142140|141992|225
1744791300000|2025-04-16 08:15:00|142154.5|142054.5|142164|142064|142185.2|142085.2|142154.5|142054.5|73
1744791600000|2025-04-16 08:20:00|142165|142065|142143|142043|142169.5|142069.5|142135.5|142035.5|43
1744791900000|2025-04-16 08:25:00|142143.5|142043.5|141984.3|141764.7|142143.5|142043.5|141483.1|141201.6|169
1744792200000|2025-04-16 08:30:00|141974.5|141774.5|141761.5|141661.5|142248.2|141966.7|141714.1|141543.5|205
1744792500000|2025-04-16 08:35:00|141773|141673|142096.5|141896.5|142103.5|141924.1|141729.5|141579.5|171
1744792800000|2025-04-16 08:40:00|142046.5|141946.5|141913.5|141813.5|142074.5|141964.5|141883.5|141745.5|277
1744793100000|2025-04-16 08:45:00|141920.5|141820.5|141893.5|141793.5|141969.5|141820.5|141870.5|141737.5|79
1744793400000|2025-04-16 08:50:00|141931.5|141831.5|141944|141844|142059.5|141916.5|141931.5|141831.5|120
1744793700000|2025-04-16 08:55:00|141944.5|141844.5|142002.5|141902.5|142073.5|141930.6|141944.5|141844.5|206
1744794000000|2025-04-16 09:00:00|141994.5|141894.5|142006.5|141906.5|142028.5|141928.5|141971.5|141871.5|217
1744794300000|2025-04-16 09:05:00|141995.5|141895.5|141891.5|141791.5|142006.5|141906.5|141887.5|141787.5|207
1744794600000|2025-04-16 09:10:00|141891|141791|141924.5|141824.5|141929.5|141829.5|141877|141777|73
1744794900000|2025-04-16 09:15:00|141911.5|141811.5|141920.5|141820.5|141928.5|141828.5|141885.5|141785.5|130
1744795200000|2025-04-16 09:20:00|141910.5|141810.5|141674.5|141574.5|141919.5|141819.5|141672.5|141572.5|260
1744795500000|2025-04-16 09:25:00|141674.1|141574.1|141734.5|141634.5|141744.5|141644.5|141599.5|141499.5|214
1744795800000|2025-04-16 09:30:00|141727.5|141627.5|141694.5|141594.5|141739.5|141639.5|141648.5|141548.5|249
1744796100000|2025-04-16 09:35:00|141684.5|141584.5|141591.5|141491.5|141748.1|141606.5|141591.5|141480.1|151
1744796400000|2025-04-16 09:40:00|141592|141492|141734.5|141634.5|141745|141645|141591.5|141491.5|168
1744796700000|2025-04-16 09:45:00|141726.5|141626.5|141800.5|141700.5|141800.5|141700.5|141708.5|141608.5|218
1744797000000|2025-04-16 09:50:00|141801.5|141701.5|141851.5|141651.5|141881.8|141707.5|141771.5|141600.9|260
1744797300000|2025-04-16 09:55:00|141844|141644|141862.5|141662.5|141894.5|141694.5|141838.5|141638.5|213
1744797600000|2025-04-16 10:00:00|141812.5|141712.5|141665|141465|141850.5|141712.5|141636.4|141465|210
1744797900000|2025-04-16 10:05:00|141662.5|141462.5|141422|141222|141695|141502.1|141398.5|141212.5|173
1744798200000|2025-04-16 10:10:00|141425|141225|141461.5|141261.5|141495.5|141339.5|141357.5|141205.5|138
1744798500000|2025-04-16 10:15:00|141453.5|141253.5|141413.5|141313.5|141469.5|141319.5|141395.5|141249.5|169
1744798800000|2025-04-16 10:20:00|141413|141313|141479.5|141279.5|141522|141357.5|141405.5|141250.5|226
1744799100000|2025-04-16 10:25:00|141475.5|141275.5|141486.5|141386.5|141556.5|141395.1|141453.5|141272.5|149
1744799400000|2025-04-16 10:30:00|141485.5|141385.5|141515.5|141415.5|141612.5|141420.1|141485.5|141350.6|139
1744799700000|2025-04-16 10:35:00|141516.5|141416.5|141705.5|141505.5|141739.3|141517.6|141509.5|141399.5|268
1744800000000|2025-04-16 10:40:00|141709.5|141509.5|141634.5|141534.5|141765.5|141594.5|141631.5|141477.5|284
1744800300000|2025-04-16 10:45:00|141644.5|141544.5|141532.5|141432.5|141662.5|141546.5|141501.5|141401.5|190
1744800600000|2025-04-16 10:50:00|141520.5|141420.5|141510.4|141410.4|141579.5|141479.5|141473.5|141373.5|169
1744800900000|2025-04-16 10:55:00|141511.1|141411.1|141697.5|141497.5|141699.5|141521.5|141507.5|141407.5|69
1744801200000|2025-04-16 11:00:00|141686.5|141486.5|141617.5|141517.5|141697.5|141549.5|141617.5|141457.5|85
1744801500000|2025-04-16 11:05:00|141616.5|141516.5|141658.5|141558.5|141708.5|141567.5|141612.5|141507.5|169
1744801800000|2025-04-16 11:10:00|141708.5|141508.5|141718.5|141518.5|141718.5|141570.5|141630|141493.5|104
1744802100000|2025-04-16 11:15:00|141668.5|141568.5|141660.5|141560.5|141675.5|141575.5|141651.5|141551.5|104
1744802400000|2025-04-16 11:20:00|141659.5|141559.5|141675.5|141575.5|141675.5|141575.5|141651.5|141551.5|58
1744802700000|2025-04-16 11:25:00|141677.5|141577.5|141678.5|141478.5|141712.5|141588.5|141637.5|141472.5|90
1744803000000|2025-04-16 11:30:00|141679.5|141479.5|141694.5|141494.5|141736.5|141517.5|141595.5|141442.5|43
1744803300000|2025-04-16 11:35:00|141703.5|141503.5|141720.9|141486.1|141720.9|141507.5|141703.5|141486.1|12
1744803600000|2025-04-16 11:40:00|141710.9|141496.1|141673.5|141473.5|141710.9|141503.5|141668.5|141468.5|4
1744803900000|2025-04-16 11:45:00|141674.5|141474.5|141644.5|141444.5|141713.9|141478.5|141644.5|141429.1|44
1744804200000|2025-04-16 11:50:00|141643.5|141443.5|141634.5|141434.5|141643.5|141443.5|141587.5|141387.5|142
1744804500000|2025-04-16 11:55:00|141631.5|141431.5|141647.5|141447.5|141671.5|141471.5|141620.5|141420.5|199
1744804800000|2025-04-16 12:00:00|141652.5|141452.5|141595.5|141495.5|141676.5|141498.7|141595.5|141437.5|188
1744805100000|2025-04-16 12:05:00|141597.3|141497.3|141602|141502|141602|141502|141581.5|141481.5|58
1744805400000|2025-04-16 12:10:00|141601.5|141501.5|141597|141497|141609.5|141509.5|141588.5|141488.5|63
1744805700000|2025-04-16 12:15:00|141604.5|141504.5|141606.5|141506.5|141620|141520|141590.5|141490.5|51
1744806000000|2025-04-16 12:20:00|141608.5|141508.5|141675|141575|141701.5|141601.5|141594.5|141494.5|76
1744806300000|2025-04-16 12:25:00|141683|141583|141819.6|141491.4|141819.6|141660.5|141675|141491.4|161
1744806600000|2025-04-16 12:30:00|141835.5|141475.5|141750.5|141550.5|141835.5|141625.5|141705.9|141475.5|131
1744806900000|2025-04-16 12:35:00|141746.5|141546.5|141739.5|141539.5|141788.5|141588.5|141698.5|141498.5|279
1744807200000|2025-04-16 12:40:00|141733.5|141533.5|141673|141473|141750.5|141550.5|141661.5|141461.5|169
1744807500000|2025-04-16 12:45:00|141672.5|141472.5|141659.5|141459.5|141686|141486|141636.5|141436.5|99
1744807800000|2025-04-16 12:50:00|141660|141460|141760.4|141560.4|141771.5|141571.5|141625.5|141425.5|135
1744808100000|2025-04-16 12:55:00|141761.5|141561.5|141774.5|141574.5|141779.5|141579.5|141759.5|141559.5|133
1744808400000|2025-04-16 13:00:00|141774.1|141574.1|141628|141428|141774.1|141574.1|141628|141428|77
1744808700000|2025-04-16 13:05:00|141628.6|141428.6|141552|141352|141628.6|141428.6|141539|141339|114
1744809000000|2025-04-16 13:10:00|141531.1|141331.1|141479.1|141279.1|141541.1|141341.1|141471|141271|143
1744809300000|2025-04-16 13:15:00|141475|141275|141462.1|141262.1|141477.1|141277.1|141459|141259|92
1744809600000|2025-04-16 13:20:00|141463.1|141263.1|141475.1|141275.1|141478.1|141278.1|141445.5|141245.5|48
1744809900000|2025-04-16 13:25:00|141477.1|141277.1|141568|141368|141568.1|141378.7|141475.2|141275.2|48
1744810200000|2025-04-16 13:30:00|141544.3|141391.7|141700|141500|141860|141660|141542|141342|162
1744810500000|2025-04-16 13:35:00|141704|141504|141832|141632|141865.1|141665.1|141704|141504|109
1744810800000|2025-04-16 13:40:00|141827.6|141627.6|141798|141598|141834.1|141634.1|141798|141598|45
1744811100000|2025-04-16 13:45:00|141797|141597|141767|141567|141797|141597|141754|141554|131
1744811400000|2025-04-16 13:50:00|141771|141571|141768.8|141568.8|141780|141580|141755.2|141555.2|49
1744811700000|2025-04-16 13:55:00|141770|141570|141586|141386|141770|141570|141536|141386|98
1744812000000|2025-04-16 14:00:00|141586.3|141385.7|141432.4|141232.4|141635.1|141435.1|141419|141219.2|92
1744812300000|2025-04-16 14:05:00|141432.5|141232.5|141391.5|141291.5|141480.6|141307.1|141390.5|141232.5|94
1744812600000|2025-04-16 14:10:00|141392|141292|141378.5|141278.5|141400.8|141300.8|141377|141277|106
1744812900000|2025-04-16 14:15:00|141379|141279|141373.5|141273.5|141396.8|141296.8|141373|141273|144
1744813200000|2025-04-16 14:20:00|141375|141275|141420|141320|141449.5|141349.5|141371|141271|101
1744813500000|2025-04-16 14:25:00|141425|141325|141430|141330|141430|141330|141407.5|141307.5|34
1744813800000|2025-04-16 14:30:00|141419|141319|141427|141327|141438.5|141338.5|141419|141319|39
1744814100000|2025-04-16 14:35:00|141426.5|141326.5|141401.7|141301.7|141432|141332|141401.7|141301.7|48
1744814400000|2025-04-16 14:40:00|141401.6|141301.6|141385|141285|141401.6|141301.6|141380|141280|11
1744814700000|2025-04-16 14:45:00|141380|141280|141367.5|141267.5|141385|141285|141355|141255|22
1744815000000|2025-04-16 14:50:00|141368|141268|141368.1|141268.1|141368.1|141268.1|141355.5|141255.5|27
1744815300000|2025-04-16 14:55:00|141366.5|141266.5|141377|141277|141399.1|141299.1|141366.5|141266.5|64
1744815600000|2025-04-16 15:00:00|141375|141275|141430|141230|141442.2|141285|141375|141228|27
1744815900000|2025-04-16 15:05:00|141431|141231|141450|141250|141450|141297.7|141381|141231|85
1744816200000|2025-04-16 15:10:00|141449|141249|141450|141250|141459.2|141259.2|141445.2|141245.2|23
1744816500000|2025-04-16 15:15:00|141454|141254|141482|141282|141483|141283|141452|141252|21
1744816800000|2025-04-16 15:20:00|141478|141278|141458|141258|141478|141278|141454|141254|42
1744817100000|2025-04-16 15:25:00|141457|141257|141400|141300|141458.6|141310.1|141396.4|141247|45
1744817400000|2025-04-16 15:30:00|141393.5|141293.5|141390.1|141290.1|141393.5|141293.5|141390|141290|8
1744817700000|2025-04-16 15:35:00|141389|141289|141431|141231|141436|141289|141386|141230|17
1744818000000|2025-04-16 15:40:00|141430|141230|141375.1|141275.1|141430.1|141280|141375.1|141229|29
1744818300000|2025-04-16 15:45:00|141376.1|141276.1|141360.6|141260.6|141376.1|141276.1|141360|141260|37
1744818600000|2025-04-16 15:50:00|141360|141260|141400.1|141200.1|141404.5|141260|141313|141199.5|32
1744818900000|2025-04-16 15:55:00|141399.1|141199.1|141524|141164|141524|141216.5|141381.5|141136|63
1744819200000|2025-04-16 16:00:00|141519|141159|141284.6|141184.6|141523|141266|141282.3|141150|62
1744819500000|2025-04-16 16:05:00|141281.4|141181.4|141139|141039|141281.4|141181.4|141139|140993.1|97
1744819800000|2025-04-16 16:10:00|141138.5|141038.5|141156.5|141056.5|141171.9|141071.9|141130|141030|98
1744820100000|2025-04-16 16:15:00|141155.5|141055.5|141174.9|141074.9|141175.7|141075.7|141154|141054|68
1744820400000|2025-04-16 16:20:00|141175.3|141075.3|141191.1|141091.1|141209.3|141109.3|141175.3|141075.3|20
1744820700000|2025-04-16 16:25:00|141241.1|141041.1|141256.1|141056.1|141260.1|141081|141163|141037.1|36
1744821000000|2025-04-16 16:30:00|141256|141056|141225.1|141125.1|141286.1|141136.1|141223|141056|46
1744821300000|2025-04-16 16:35:00|141224|141124|141323|141123|141323|141175.1|141223|141086|56
1744821600000|2025-04-16 16:40:00|141323.1|141123.1|141350|141150|141373.6|141169|141323.1|141123.1|40
1744821900000|2025-04-16 16:45:00|141366|141166|141383|141183|141388|141188|141366|141166|21
1744822200000|2025-04-16 16:50:00|141384|141184|141388|141188|141397|141197|141370.8|141170.8|33
1744822500000|2025-04-16 16:55:00|141389|141189|141403.2|141203.2|141408.1|141208.1|141389|141189|21
1744822800000|2025-04-16 17:00:00|141404|141204|141423.8|141223.8|141428.9|141228.9|141404|141204|27
1744823100000|2025-04-16 17:05:00|141423.6|141223.6|141337|141137|141423.6|141223.6|141337|141137|42
1744823700000|2025-04-16 17:15:00|141385|141185|141321.1|141121.1|141385|141185|141315.4|141115.4|10
1744824000000|2025-04-16 17:20:00|141325.1|141125.1|141327.1|141127.1|141327.1|141127.1|141325.1|141125.1|2
1744824300000|2025-04-16 17:25:00|141340|141140|141370|141170|141380.9|141180.9|141340|141140|12
1744824600000|2025-04-16 17:30:00|141371.1|141171.1|141386|141186|141492.1|141292.1|141370|141170|96
1744824900000|2025-04-16 17:35:00|141386.1|141186.1|141380|141180|141420.1|141220.1|141377.4|141177.4|31
1744825200000|2025-04-16 17:40:00|141370|141170|141413|141213|141430.1|141230.1|141370|141170|22
1744825500000|2025-04-16 17:45:00|141418|141207.9|141413|141213|141418|141213|141380|141180|22
1744825800000|2025-04-16 17:50:00|141417|141217|141430|141230|141518.3|141291|141417|141217|33
1744826100000|2025-04-16 17:55:00|141427|141227|141527.8|141292.2|141568.2|141313.1|141427|141227|62
1744826400000|2025-04-16 18:00:00|141537.8|141282.2|141450|141250|141537.8|141305.1|141450|141250|45
1744827000000|2025-04-16 18:10:00|141501|141301|141560|141360|141562.3|141362.1|141501|141288.6|84
1744827300000|2025-04-16 18:15:00|141550|141350|141536|141336|141550|141350|141530|141330|7
1744827600000|2025-04-16 18:20:00|141530|141330|141528|141328|141530|141330|141528|141328|2
1744827900000|2025-04-16 18:25:00|141526|141326|141520|141320|141526|141326|141520|141320|4
1744828500000|2025-04-16 18:35:00|141519|141319|141512|141312|141519|141319|141512|141312|4
1744828800000|2025-04-16 18:40:00|141510|141310|141481|141281|141510|141310|141481|141281|14
1744829100000|2025-04-16 18:45:00|141478|141278|141470|141270|141478|141278|141470|141270|5
1744829400000|2025-04-16 18:50:00|141471.1|141271.1|141482.1|141282.1|141482.1|141282.1|141471.1|141271.1|8
1744829700000|2025-04-16 18:55:00|141483.1|141283.1|141460|141260|141488.1|141288.1|141460|141260|6
1744830000000|2025-04-16 19:00:00|141459|141259|141453|141253|141459|141259|141453|141253|4
1744830600000|2025-04-16 19:10:00|141454.1|141254.1|141506.1|141306.1|141506.1|141306.1|141454.1|141254.1|27
1744830900000|2025-04-16 19:15:00|141497|141297|141497|141297|141497|141297|141497|141297|1
1744831200000|2025-04-16 19:20:00|141523.7|141270.2|141459.5|141214.4|141523.7|141297|141437|141184.2|28
1744831500000|2025-04-16 19:25:00|141449.5|141224.4|141342.6|141097.5|141449.5|141224.4|141341.9|141051.5|13
1744831800000|2025-04-16 19:30:00|141367.6|141072.5|141320.1|141120.1|141367.6|141120.1|141320.1|141072.5|8
1744832100000|2025-04-16 19:35:00|141322.6|141117.5|141320.1|141120.1|141332.6|141120.1|141320.1|141107.5|4
1744832400000|2025-04-16 19:40:00|141330.1|141130.1|141340.1|141140.1|141340.1|141140.1|141330.1|141130.1|2
1744833000000|2025-04-16 19:50:00|141341.1|141141.1|141375.1|141175.1|141375.1|141175.1|141341.1|141141.1|8
1744848000000|2025-04-17 00:00:00|141570|141246|141788.7|141588.7|141820|141664.5|141570|141246|400
1744848300000|2025-04-17 00:05:00|141788|141588|141687.5|141587.5|141799.7|141637|141632|141490.1|553
1744848600000|2025-04-17 00:10:00|141690.1|141590.1|141699.1|141599.1|141737.7|141635.5|141626.1|141476.3|422
1744848900000|2025-04-17 00:15:00|141698.5|141598.5|141800.1|141700.1|141812.9|141712.9|141698.5|141598.5|356
1744849200000|2025-04-17 00:20:00|141811.5|141711.5|141729|141629|141831.5|141731.5|141714.5|141614.5|331
1744849500000|2025-04-17 00:25:00|141726.9|141626.9|141806|141706|141806|141706|141678.8|141578.8|312
1744849800000|2025-04-17 00:30:00|141806.5|141706.5|141803.1|141703.1|141831|141731|141751.2|141651.2|258
1744850100000|2025-04-17 00:35:00|141799.1|141699.1|141884.5|141784.5|141889|141789|141798.5|141698.5|238
1744850400000|2025-04-17 00:40:00|141890|141790|141807|141707|141905.1|141805.1|141782.6|141682.6|335
1744850700000|2025-04-17 00:45:00|141803.5|141703.5|141811|141711|141835|141735|141766.1|141666.1|310
1744851000000|2025-04-17 00:50:00|141806.5|141706.5|141956.9|141856.9|141964.1|141864.1|141640.5|141540.5|430
1744851300000|2025-04-17 00:55:00|141957.2|141857.2|141986.5|141886.5|142065.1|141940|141934.2|141834.2|340
1744851600000|2025-04-17 01:00:00|141987.1|141887.1|142056.1|141956.1|142105|142005|141957.5|141857.5|415
1744851900000|2025-04-17 01:05:00|142054.5|141954.5|141987.1|141887.1|142090|141990|141980|141880|367
1744852200000|2025-04-17 01:10:00|141987.3|141887.3|141968|141868|142038.6|141911.5|141930|141761.1|397
1744852500000|2025-04-17 01:15:00|141969.1|141869.1|141858.5|141758.5|142017|141877|141850.5|141750.5|361
1744852800000|2025-04-17 01:20:00|141856.5|141756.5|141856.5|141756.5|141897.1|141797.1|141818.5|141718.5|396
1744853100000|2025-04-17 01:25:00|141859.5|141759.5|141886.3|141786.3|141906.6|141806.6|141767|141667|349
1744853400000|2025-04-17 01:30:00|141886.8|141786.8|141966|141866|141981.5|141881.5|141866.7|141766.7|457
1744853700000|2025-04-17 01:35:00|141963|141863|142027.3|141927.3|142041|141941|141911.5|141811.5|399
1744854000000|2025-04-17 01:40:00|142027.1|141927.1|142035.1|141935.1|142058|141958|141984.2|141884.2|329
1744854300000|2025-04-17 01:45:00|142033.5|141933.5|141960.9|141860.9|142035|141935|141940.1|141840.1|342
1744854600000|2025-04-17 01:50:00|141962.1|141862.1|141991.3|141891.3|141998.5|141898.5|141920|141820|320
1744854900000|2025-04-17 01:55:00|141991.7|141891.7|141960|141860|142001|141901|141936.3|141836.3|303
1744855200000|2025-04-17 02:00:00|141961.2|141861.2|141965.3|141865.3|142017|141917|141901.9|141801.9|357
1744855500000|2025-04-17 02:05:00|141964.8|141864.8|142031.5|141931.5|142041|141941|141931.6|141831.6|299
1744855800000|2025-04-17 02:10:00|142037.1|141937.1|141781.9|141681.9|142042|141942|141776.3|141676.3|445
1744856100000|2025-04-17 02:15:00|141782.1|141682.1|141802.3|141702.3|141843.2|141743.2|141767.5|141667.5|388
1744856400000|2025-04-17 02:20:00|141804.5|141704.5|141891|141791|141909.7|141809.7|141803.1|141703.1|229
1744856700000|2025-04-17 02:25:00|141890.5|141790.5|141853|141753|141908.5|141808.5|141829.5|141729.5|241
1744857000000|2025-04-17 02:30:00|141855|141755|141801.7|141701.7|141875.5|141775.5|141759.3|141659.3|282
1744857300000|2025-04-17 02:35:00|141805.2|141705.2|141936|141836|141936|141836|141801.7|141701.7|280
1744857600000|2025-04-17 02:40:00|141935.8|141835.8|141892.1|141792.1|141935.8|141835.8|141851|141751|419
1744857900000|2025-04-17 02:45:00|141899.5|141799.5|141680.1|141580.1|141913|141813|141656.2|141556.2|411
1744858200000|2025-04-17 02:50:00|141678.5|141578.5|141705|141605|141723.4|141623.4|141640|141540|284
1744858500000|2025-04-17 02:55:00|141709|141609|141683.1|141583.1|141722.6|141622.6|141620.5|141520.5|337
1744858800000|2025-04-17 03:00:00|141679.5|141579.5|141528.8|141428.8|141679.5|141579.5|141522.5|141422.5|365
1744859100000|2025-04-17 03:05:00|141526.5|141426.5|141581|141481|141583.5|141483.5|141512|141412|260
1744859400000|2025-04-17 03:10:00|141583.5|141483.5|141591.7|141491.7|141619|141519|141581.1|141481.1|172
1744859700000|2025-04-17 03:15:00|141596|141496|141459.3|141359.3|141600.3|141500.3|141441.5|141341.5|340
1744860000000|2025-04-17 03:20:00|141461.6|141361.6|141510.1|141410.1|141522.9|141422.9|141461.6|141361.6|264
1744860300000|2025-04-17 03:25:00|141512.1|141412.1|141560.5|141460.5|141562.4|141462.4|141491.2|141391.2|182
1744860600000|2025-04-17 03:30:00|141561.6|141461.6|141627.5|141527.5|141632.5|141532.5|141539.9|141439.9|226
1744860900000|2025-04-17 03:35:00|141626.7|141526.7|141731.5|141631.5|141739.3|141639.3|141615.2|141515.2|321
1744861200000|2025-04-17 03:40:00|141734.5|141634.5|141764.5|141664.5|141772|141672|141706.5|141606.5|187
1744861500000|2025-04-17 03:45:00|141763|141663|141636.5|141536.5|141763|141663|141628|141528|238
1744861800000|2025-04-17 03:50:00|141638.5|141538.5|141648.5|141548.5|141662.1|141562.1|141620.5|141520.5|220
1744862100000|2025-04-17 03:55:00|141650|141550|141656|141556|141675.5|141575.5|141639.6|141539.6|173
1744862400000|2025-04-17 04:00:00|141662.5|141562.5|141594.6|141494.6|141662.5|141562.5|141571|141471|223
1744862700000|2025-04-17 04:05:00|141594.7|141494.7|141611.5|141511.5|141627|141527|141580|141480|153
1744863000000|2025-04-17 04:10:00|141612|141512|141612.1|141512.1|141621|141521|141571.5|141471.5|185
1744863300000|2025-04-17 04:15:00|141611.5|141511.5|141591.5|141491.5|141628.5|141528.5|141577.7|141477.7|174
1744863600000|2025-04-17 04:20:00|141590.8|141490.8|141625.5|141525.5|141632.5|141532.5|141586|141486|137
1744863900000|2025-04-17 04:25:00|141625|141525|141590.9|141490.9|141644.5|141544.5|141589|141489|159
1744864200000|2025-04-17 04:30:00|141594.7|141494.7|141579.5|141479.5|141605|141505|141546|141446|190
1744864500000|2025-04-17 04:35:00|141575.1|141475.1|141519.4|141419.4|141579.5|141479.5|141503.1|141403.1|270
1744864800000|2025-04-17 04:40:00|141518.4|141418.4|141576|141476|141580.1|141480.1|141517.7|141417.7|186
1744865100000|2025-04-17 04:45:00|141575|141475|141559.3|141459.3|141575.5|141475.5|141530|141430|164
1744865400000|2025-04-17 04:50:00|141560.6|141460.6|141601.5|141501.5|141608.1|141508.1|141555|141455|236
1744865700000|2025-04-17 04:55:00|141601.7|141501.7|141631|141531|141652.5|141552.5|141579.1|141479.1|283
1744866000000|2025-04-17 05:00:00|141633.5|141533.5|141578.5|141478.5|141635.5|141535.5|141575.1|141475.1|212
1744866300000|2025-04-17 05:05:00|141580|141480|141550.4|141450.4|141608.3|141508.3|141547|141447|231
1744866600000|2025-04-17 05:10:00|141551.9|141451.9|141526.5|141426.5|141552.1|141452.1|141505|141405|208
1744866900000|2025-04-17 05:15:00|141526.1|141426.1|141545.1|141445.1|141551.5|141451.5|141500.1|141400.1|270
1744867200000|2025-04-17 05:20:00|141546.1|141446.1|141649.1|141549.1|141650|141550|141540|141440|251
1744867500000|2025-04-17 05:25:00|141648.5|141548.5|141638.1|141538.1|141671.5|141571.5|141625|141525|211
1744867800000|2025-04-17 05:30:00|141638.5|141538.5|141711|141611|141714.5|141614.5|141585.5|141485.5|306
1744868100000|2025-04-17 05:35:00|141712|141612|141809.1|141709.1|141838.3|141738.3|141711|141611|363
1744868400000|2025-04-17 05:40:00|141808.5|141708.5|141788.9|141688.9|141848.2|141748.2|141732|141632|409
1744868700000|2025-04-17 05:45:00|141788.3|141688.3|141715.2|141615.2|141826.7|141726.7|141703.9|141603.9|342
1744869000000|2025-04-17 05:50:00|141716.2|141616.2|141681.5|141581.5|141725.5|141625.5|141669|141569|218
1744869300000|2025-04-17 05:55:00|141681|141581|141659|141559|141692.5|141592.5|141630.3|141530.3|324
1744869600000|2025-04-17 06:00:00|141659.1|141559.1|141726.5|141626.5|141737|141637|141659.1|141559.1|316
1744869900000|2025-04-17 06:05:00|141717.1|141617.1|141768.1|141668.1|141790|141690|141706.5|141606.5|243
1744870200000|2025-04-17 06:10:00|141767.5|141667.5|141769.5|141669.5|141812|141712|141745|141645|308
1744870500000|2025-04-17 06:15:00|141768|141668|141806.5|141706.5|141841.8|141741.8|141730.5|141630.5|328
1744870800000|2025-04-17 06:20:00|141807|141707|141800.5|141700.5|141876.5|141776.5|141794|141694|295
1744871100000|2025-04-17 06:25:00|141798.8|141698.8|141652.5|141552.5|141808.5|141708.5|141621|141521|375
1744871400000|2025-04-17 06:30:00|141659.4|141559.4|141628|141528|141683.1|141583.1|141594.8|141494.8|363
1744871700000|2025-04-17 06:35:00|141625.3|141525.3|141710|141510|141710|141561.7|141590|141455.1|149
1744872000000|2025-04-17 06:40:00|141660.1|141560.1|141655.1|141555.1|141726.7|141560.5|141635.1|141500|105
1744872300000|2025-04-17 06:45:00|141667.1|141567.1|141695.1|141595.1|141706.5|141606.5|141658|141558|114
1744872600000|2025-04-17 06:50:00|141694.5|141594.5|141715.1|141615.1|141717.7|141617.7|141689.5|141589.5|42
1744872900000|2025-04-17 06:55:00|141711.1|141611.1|141718.5|141618.5|141725.1|141625.1|141709.1|141609.1|32
1744873200000|2025-04-17 07:00:00|141720.4|141620.4|141620|141520|141720.4|141620.4|141600.5|141500.5|83
1744873500000|2025-04-17 07:05:00|141612.5|141512.5|141620|141520|141634.5|141534.5|141601.5|141501.5|89
1744873800000|2025-04-17 07:10:00|141625.5|141525.5|141706.3|141606.3|141710.1|141610.1|141625.5|141525.5|131
1744874100000|2025-04-17 07:15:00|141705.3|141605.3|141803.3|141603.3|141825|141660.1|141703.3|141576.3|101
1744874400000|2025-04-17 07:20:00|141796.3|141596.3|141747.3|141647.3|141870.1|141719.7|141747.3|141596.3|149
1744874700000|2025-04-17 07:25:00|141749.6|141649.6|141752.1|141652.1|141783.7|141664.5|141715.1|141568.3|114
1744875000000|2025-04-17 07:30:00|141765|141665|141745.5|141545.5|141770|141670|141683|141539.5|152
1744875300000|2025-04-17 07:35:00|141735.5|141535.5|141609|141509|141735.5|141575|141608.5|141508.5|120
1744875600000|2025-04-17 07:40:00|141609.5|141509.5|141653.5|141453.5|141653.5|141525.5|141577.5|141420|258
1744875900000|2025-04-17 07:45:00|141589|141489|141600.1|141500.1|141669.5|141513.7|141544|141393|286
1744876200000|2025-04-17 07:50:00|141601|141501|141583|141483|141657.5|141511.1|141574.6|141441.5|244
1744876500000|2025-04-17 07:55:00|141582|141482|141585.5|141485.5|141603.1|141503.1|141550|141450|138
1744876800000|2025-04-17 08:00:00|141576.1|141476.1|141567|141467|141584.5|141484.5|141530|141430|123
1744877100000|2025-04-17 08:05:00|141566.5|141466.5|141520|141420|141566.5|141466.5|141512.5|141412.5|55
1744877400000|2025-04-17 08:10:00|141528|141428|141420|141320|141538|141428|141404.2|141268|119
1744877700000|2025-04-17 08:15:00|141420.4|141320.4|141452|141352|141463.5|141363.5|141420.4|141320.4|125
1744878000000|2025-04-17 08:20:00|141453.7|141353.7|141615.5|141415.5|141686.6|141477.5|141437.2|141332.5|186
1744878300000|2025-04-17 08:25:00|141625.5|141425.5|141678|141478|141678|141478|141535.5|141391.5|142
1744878600000|2025-04-17 08:30:00|141677|141477|141597.5|141497.5|141702.5|141547.5|141594.1|141477|53
1744878900000|2025-04-17 08:35:00|141598|141498|141637.1|141537.1|141720.5|141594.5|141598|141479.5|176
1744879200000|2025-04-17 08:40:00|141639.5|141539.5|141601.5|141501.5|141712.5|141556.1|141585.5|141453.5|111
1744879500000|2025-04-17 08:45:00|141651.5|141451.5|141441.9|141341.9|141684.5|141514.5|141424.5|141324.5|121
1744879800000|2025-04-17 08:50:00|141444.5|141344.5|141565.5|141465.5|141605.5|141476.5|141427.4|141327.4|48
1744880100000|2025-04-17 08:55:00|141564.5|141464.5|141573.5|141373.5|141668.5|141508.5|141527.5|141350.5|200
1744880400000|2025-04-17 09:00:00|141562.5|141362.5|141642.5|141442.5|141662.5|141485.5|141545.1|141350.5|203
1744880700000|2025-04-17 09:05:00|141582.1|141482.1|141599.5|141499.5|141658.5|141504.5|141525|141386.5|122
1744881000000|2025-04-17 09:10:00|141601.5|141501.5|141459.5|141359.5|141651.5|141551.5|141435.5|141335.5|287
1744881300000|2025-04-17 09:15:00|141460.5|141360.5|141433|141333|141474|141374|141424.5|141324.5|126
1744881600000|2025-04-17 09:20:00|141432|141332|141420|141320|141433|141333|141419|141319|59
1744881900000|2025-04-17 09:25:00|141419.5|141319.5|141549.1|141449.1|141549.1|141449.1|141419.5|141319.5|49
1744882200000|2025-04-17 09:30:00|141550.1|141450.1|141566.5|141466.5|141630.5|141486.1|141533.5|141417.5|207
1744882500000|2025-04-17 09:35:00|141564.5|141464.5|141591.5|141491.5|141633.5|141499.1|141563.5|141417.5|207
1744882800000|2025-04-17 09:40:00|141589|141489|141641.5|141541.5|141646|141546|141585.5|141485.5|332
1744883100000|2025-04-17 09:45:00|141642.5|141542.5|141517|141417|141644.5|141544.5|141507.5|141407.5|250
1744883400000|2025-04-17 09:50:00|141515.5|141415.5|141548.5|141448.5|141612|141472.5|141479.5|141379.5|191
1744883700000|2025-04-17 09:55:00|141543|141443|141479.5|141379.5|141551.5|141451.5|141471.5|141371.5|173
1744884000000|2025-04-17 10:00:00|141485|141385|141490|141390|141496|141396|141480.1|141380.1|36
1744884300000|2025-04-17 10:05:00|141489.5|141389.5|141440.4|141340.4|141489.5|141389.5|141440|141340|171
1744884600000|2025-04-17 10:10:00|141440|141340|141444.5|141344.5|141447.5|141347.5|141415|141315|157
1744884900000|2025-04-17 10:15:00|141447.6|141347.6|141462|141362|141475.5|141375.5|141442.1|141342.1|139
1744885200000|2025-04-17 10:20:00|141460.1|141360.1|141495.1|141395.1|141561.5|141405.5|141439.1|141278.5|247
1744885500000|2025-04-17 10:25:00|141498.1|141398.1|141478.5|141378.5|141566.5|141415.1|141478.5|141327.5|131
1744885800000|2025-04-17 10:30:00|141480.1|141380.1|141531.1|141431.1|141566.5|141440.5|141470.1|141331.5|172
1744886100000|2025-04-17 10:35:00|141528.5|141428.5|141530.5|141430.5|141576.5|141442|141513.5|141362.5|88
1744886400000|2025-04-17 10:40:00|141531.5|141431.5|141535.4|141435.4|141551|141451|141525.5|141425.5|90
1744886700000|2025-04-17 10:45:00|141537.6|141437.6|141534.5|141434.5|141540|141440|141524.5|141424.5|44
1744887000000|2025-04-17 10:50:00|141533.5|141433.5|141560|141460|141567.5|141467.5|141533|141433|114
1744887300000|2025-04-17 10:55:00|141548|141448|141532.5|141432.5|141587.5|141487.5|141529.1|141429.1|128
1744887600000|2025-04-17 11:00:00|141531|141431|141523.5|141423.5|141547.5|141447.5|141523|141423|79
1744887900000|2025-04-17 11:05:00|141524|141424|141491.5|141391.5|141526|141426|141491.5|141391.5|18
1744888200000|2025-04-17 11:10:00|141504.5|141404.5|141497|141397|141505.7|141405.7|141491.5|141391.5|70
1744888500000|2025-04-17 11:15:00|141496.4|141396.4|141493.5|141393.5|141513.5|141413.5|141491.5|141391.5|82
1744888800000|2025-04-17 11:20:00|141506.5|141406.5|141505.5|141405.5|141520.5|141420.5|141490.5|141390.5|115
1744889100000|2025-04-17 11:25:00|141495.5|141395.5|141487.5|141387.5|141509.5|141409.5|141486.4|141386.4|135
1744889400000|2025-04-17 11:30:00|141501.5|141401.5|141550.5|141350.5|141559.5|141409.5|141494.5|141339.5|127
1744889700000|2025-04-17 11:35:00|141551.5|141351.5|141505|141405|141559.5|141408|141493|141338.5|117
1744890000000|2025-04-17 11:40:00|141504.5|141404.5|141528.1|141328.1|141559.5|141405|141493|141323.5|70
1744890300000|2025-04-17 11:45:00|141528.6|141328.6|141478.1|141378.1|141534.5|141378.6|141477.5|141323.5|28
1744890600000|2025-04-17 11:50:00|141478|141378|141490|141390|141532.5|141390.5|141478|141332.5|43
1744890900000|2025-04-17 11:55:00|141490.1|141390.1|141475|141375|141546.5|141393.7|141474.5|141335.5|54
1744891200000|2025-04-17 12:00:00|141474|141374|141486.5|141286.5|141501.5|141375|141435|141280|81
1744891500000|2025-04-17 12:05:00|141485.5|141285.5|141425|141325|141486.7|141330|141412.8|141261.5|33
1744891800000|2025-04-17 12:10:00|141429.5|141329.5|141484.5|141384.5|141485.5|141385.5|141418.5|141318.5|43
1744892100000|2025-04-17 12:15:00|141475|141375|141474.5|141374.5|141475|141375|141466.5|141366.5|39
1744892400000|2025-04-17 12:20:00|141475.1|141375.1|141518.5|141318.5|141548.5|141436.5|141470.5|141318|104
1744892700000|2025-04-17 12:25:00|141523.5|141323.5|141564.5|141204.5|141572.5|141328.7|141485|141195|74
1744893000000|2025-04-17 12:30:00|141548.9|141220|141446.4|141346.4|141558.9|141363.5|141443.5|141220|53
1744893300000|2025-04-17 12:35:00|141447|141347|141453|141353|141458|141358|141432.5|141332.5|71
1744893600000|2025-04-17 12:40:00|141453.5|141353.5|141420|141320|141498.5|141358.5|141420|141271.5|132
1744893900000|2025-04-17 12:45:00|141395.5|141295.5|141362|141262|141430.1|141315.5|141359.6|141207.3|123
1744894200000|2025-04-17 12:50:00|141361.2|141261.2|141316.9|141216.9|141365.4|141265.4|141307|141207|85
1744894500000|2025-04-17 12:55:00|141316.1|141216.1|141305.5|141205.5|141366.5|141222.5|141300|141155.5|62
1744894800000|2025-04-17 13:00:00|141302.5|141202.5|141350.1|141250.1|141352.6|141252.6|141285|141185|106
1744895100000|2025-04-17 13:05:00|141349|141249|141328.4|141228.4|141381.5|141250.7|141323|141164.5|113
1744895400000|2025-04-17 13:10:00|141348|141248|141601|141401|141645.1|141462.5|141348|141234|87
1744895700000|2025-04-17 13:15:00|141551|141451|141512.1|141412.1|141677.1|141510.1|141496|141379|110
1744896000000|2025-04-17 13:20:00|141514.1|141414.1|141500|141400|141521.7|141421.7|141498|141398|113
1744896300000|2025-04-17 13:25:00|141499|141399|141475|141375|141508.1|141408.1|141465|141365|113
1744896600000|2025-04-17 13:30:00|141480|141380|141440|141340|141480|141380|141426|141326|34
1744896900000|2025-04-17 13:35:00|141440.1|141340.1|141425|141325|141441|141341|141423.5|141323.5|53
1744897200000|2025-04-17 13:40:00|141425.5|141325.5|141380|141280|141430|141325.5|141316|141200|108
1744897500000|2025-04-17 13:45:00|141375|141275|141436.8|141336.8|141482.7|141353.4|141375|141225.8|196
1744897800000|2025-04-17 13:50:00|141444.8|141344.8|141446|141346|141468.1|141368.1|141430.4|141330.4|180
1744898100000|2025-04-17 13:55:00|141445|141345|141450.1|141250.1|141540|141390|141432.1|141238.5|102
1744898400000|2025-04-17 14:00:00|141438.2|141238.2|141391|141191|141444.9|141244.9|141381.7|141181.7|133
1744898700000|2025-04-17 14:05:00|141389|141189|141316.9|141216.9|141389|141224.5|141311.4|141159.1|104
1744899000000|2025-04-17 14:10:00|141317.2|141217.2|141284.5|141184.5|141323|141223|141278|141178|129
1744899300000|2025-04-17 14:15:00|141285|141185|141280|141180|141290.5|141190.5|141276.8|141176.8|51
1744899600000|2025-04-17 14:20:00|141279.5|141179.5|141267.5|141167.5|141280|141180|141267.5|141167.5|11
1744899900000|2025-04-17 14:25:00|141275.1|141175.1|141337|141237|141381.1|141241.1|141267.5|141148.2|79
1744900200000|2025-04-17 14:30:00|141338.1|141238.1|141402.9|141302.9|141410.1|141310.1|141338.1|141238.1|128
1744900500000|2025-04-17 14:35:00|141402|141302|141395.5|141295.5|141407|141307|141395|141295|222
1744900800000|2025-04-17 14:40:00|141396|141296|141358|141258|141397|141297|141339|141239|130
1744901100000|2025-04-17 14:45:00|141356|141256|141397.6|141297.6|141403.7|141303.7|141356|141256|103
1744901400000|2025-04-17 14:50:00|141398|141298|141381.4|141281.4|141447.1|141347.1|141381.4|141281.4|176
1744901700000|2025-04-17 14:55:00|141384.1|141284.1|141371.1|141271.1|141386.1|141286.1|141370|141270|113
1744902000000|2025-04-17 15:00:00|141378.7|141278.7|141422.6|141322.6|141470|141326|141370|141267|128
1744902300000|2025-04-17 15:05:00|141423|141323|141506.1|141406.1|141546.1|141406.1|141423|141307.1|63
1744902600000|2025-04-17 15:10:00|141509.1|141409.1|141445|141345|141510|141409.1|141445|141288|64
1744902900000|2025-04-17 15:15:00|141443|141343|141417|141317|141491|141350.1|141417|141291|32
1744903200000|2025-04-17 15:20:00|141417.1|141317.1|141402|141302|141426.1|141326.1|141399|141299|31
1744903500000|2025-04-17 15:25:00|141396|141296|141484|141284|141486|141307|141396|141257|30
1744903800000|2025-04-17 15:30:00|141485|141285|141483|141283|141501|141301|141480|141280|29
1744904100000|2025-04-17 15:35:00|141481|141281|141480|141280|141497|141297|141480|141280|18
1744904400000|2025-04-17 15:40:00|141481|141281|141478.4|141278.4|141484.1|141284.1|141475.5|141275.5|92
1744904700000|2025-04-17 15:45:00|141479.7|141279.7|141484|141284|141488|141288|141476.5|141276.5|135
1744905000000|2025-04-17 15:50:00|141483|141283|141492|141292|141492|141292|141480.8|141280.8|84
1744905300000|2025-04-17 15:55:00|141491|141291|141555|141355|141555|141355|141480|141280|89
1744905600000|2025-04-17 16:00:00|141541.4|141341.4|141525.2|141325.2|141541.4|141341.4|141494|141294|85
1744905900000|2025-04-17 16:05:00|141524.8|141324.8|141551|141351|141574|141374|141509.2|141309.2|89
1744906200000|2025-04-17 16:10:00|141554|141354|141516|141316|141585.1|141385.1|141516|141316|50
1744906500000|2025-04-17 16:15:00|141534|141334|141536|141336|141536|141336|141515|141315|24
1744906800000|2025-04-17 16:20:00|141537|141337|141504|141304|141548|141348|141488.5|141288.5|17
1744907100000|2025-04-17 16:25:00|141505|141305|141509|141309|141520|141320|141505|141305|10
1744907400000|2025-04-17 16:30:00|141520.1|141320.1|141501.6|141301.6|141534|141334|141501.6|141301.6|22
1744907700000|2025-04-17 16:35:00|141504.1|141304.1|141497.1|141297.1|141505.6|141305.6|141492|141292|13
1744908000000|2025-04-17 16:40:00|141501.1|141301.1|141502.1|141302.1|141505.5|141303.1|141490|141290|17
1744908300000|2025-04-17 16:45:00|141501|141301|141499|141299|141501|141301|141499|141299|3
1744908600000|2025-04-17 16:50:00|141500.1|141300.1|141501.1|141301.1|141501.1|141301.1|141500.1|141300.1|2
1744908900000|2025-04-17 16:55:00|141502.1|141302.1|141502.1|141302.1|141502.1|141302.1|141502.1|141302.1|1
1744909200000|2025-04-17 17:00:00|141505.1|141305.1|141543|141343|141554|141354|141505.1|141305.1|57
1744909500000|2025-04-17 17:05:00|141542|141342|141548|141348|141551|141351|141541|141341|7
1744909800000|2025-04-17 17:10:00|141547.6|141347.6|141550|141350|141555.5|141355.5|141547.2|141347.2|16
1744910100000|2025-04-17 17:15:00|141541|141341|141540|141340|141541|141341|141540|141340|2
1744910700000|2025-04-17 17:25:00|141541|141341|141550.9|141350.9|141550.9|141350.9|141540|141340|19
1744911000000|2025-04-17 17:30:00|141550|141350|141560|141360|141560.9|141360.9|141550|141350|3
1744911600000|2025-04-17 17:40:00|141578.1|141378.1|141613.5|141413.5|141618.1|141418.1|141578.1|141378.1|14
1744911900000|2025-04-17 17:45:00|141614.5|141414.5|141580|141380|141615.1|141415.1|141580|141380|8
1744912800000|2025-04-17 18:00:00|141582.1|141382.1|141584.1|141384.1|141584.1|141384.1|141582.1|141382.1|2
1744913400000|2025-04-17 18:10:00|141574|141374|141568|141368|141574|141374|141568|141368|3
1744913700000|2025-04-17 18:15:00|141565|141365|141566|141366|141567.6|141367.6|141565|141365|3
1744914000000|2025-04-17 18:20:00|141567.1|141367.1|141563|141363|141567.4|141367.4|141563|141363|5
1744914300000|2025-04-17 18:25:00|141561|141361|141562.1|141362.1|141562.1|141362.1|141551|141351|11
1744914900000|2025-04-17 18:35:00|141550.1|141350.1|141551.1|141351.1|141551.1|141351.1|141550.1|141350.1|2
1744915500000|2025-04-17 18:45:00|141553.6|141348.5|141551.1|141351.1|141553.6|141351.1|141551.1|141348.5|10
1744915800000|2025-04-17 18:50:00|141553.6|141348.5|141551.1|141351.1|141553.6|141351.1|141551.1|141348.5|16
1744916100000|2025-04-17 18:55:00|141553.6|141348.5|141551.1|141351.1|141553.6|141351.1|141551.1|141348.5|32
1744916400000|2025-04-17 19:00:00|141553.6|141348.5|141595.1|141395.1|141595.1|141395.1|141551.1|141343.5|33
1744916700000|2025-04-17 19:05:00|141595|141395|141597.9|141392.1|141597.9|141395|141595|141392.1|2
1744917000000|2025-04-17 19:10:00|141610|141410|141617|141417|141617|141417|141610|141407.1|8
1744917300000|2025-04-17 19:15:00|141619|141419|141620|141420|141622.6|141422.6|141619|141419|5
1744917900000|2025-04-17 19:25:00|141622.9|141417.1|141632.9|141407.1|141632.9|141417.1|141622.9|141407.1|2
1744918200000|2025-04-17 19:30:00|141673.9|141387.8|141718.9|141513.1|141746.9|141513.1|141673.9|141362|36
1744918500000|2025-04-17 19:35:00|141716|141516|141710|141510|141716|141516|141710|141507.1|4
1744918800000|2025-04-17 19:40:00|141705|141505|141727.9|141462.1|141727.9|141505|141705|141462.1|8
1744919100000|2025-04-17 19:45:00|141717.9|141472.1|141697.9|141492.1|141717.9|141492.1|141697.9|141472.1|3
1744919400000|2025-04-17 19:50:00|141727.9|141462.1|141697.9|141492.1|141727.9|141495|141695|141462.1|5
1744934400000|2025-04-18 00:00:00|141852.5|141487.5|141797|141697|141852.7|141702.7|141758.5|141487.5|234
1744934700000|2025-04-18 00:05:00|141796.1|141696.1|141801.5|141701.5|141858.5|141722.1|141769.5|141642.3|273
1744935000000|2025-04-18 00:10:00|141802.5|141702.5|141763.6|141663.6|141882.7|141736|141730|141585.5|416
1744935300000|2025-04-18 00:15:00|141767.7|141667.7|141738.5|141638.5|141798.7|141698.7|141727|141574.7|359
1744935600000|2025-04-18 00:20:00|141740|141640|141708.7|141608.7|141756.7|141647.7|141632.3|141502.3|393
1744935900000|2025-04-18 00:25:00|141704.3|141604.3|141761|141661|141766.5|141666.5|141686.3|141586.3|287
1744936200000|2025-04-18 00:30:00|141761.2|141661.2|141731.8|141631.8|141784|141666.5|141683|141537.7|192
1744936500000|2025-04-18 00:35:00|141731.5|141631.5|141781.7|141681.7|141805.1|141705.1|141701|141581.3|372
1744936800000|2025-04-18 00:40:00|141776.3|141676.3|141861.6|141661.6|141923.7|141755.1|141775.3|141641|205
1744937100000|2025-04-18 00:45:00|141863|141663|141817.3|141717.3|141877.7|141732.7|141800.3|141642.3|259
1744937400000|2025-04-18 00:50:00|141819|141719|141825|141725|141826.7|141726.7|141784.3|141684.3|246
1744937700000|2025-04-18 00:55:00|141827.5|141727.5|141880|141780|141925.1|141780.1|141820.3|141669.4|183
1744938000000|2025-04-18 01:00:00|141871.5|141771.5|142030.6|141930.6|142062.7|141932.1|141851|141751|275
1744938300000|2025-04-18 01:05:00|142030|141930|142045|141945|142116.3|141973.7|142000.7|141857|274
1744938600000|2025-04-18 01:10:00|142103.7|141903.7|142012.7|141812.7|142103.7|141911.1|141928|141780.5|284
1744938900000|2025-04-18 01:15:00|142015.7|141815.7|142023.7|141823.7|142024.7|141824.7|141970.3|141770.3|152
1744939200000|2025-04-18 01:20:00|141974.7|141874.7|141933.3|141833.3|142030|141880.6|141933.3|141786.3|108
1744939500000|2025-04-18 01:25:00|141938.5|141838.5|141923.7|141823.7|141940|141840|141914.5|141814.5|119
1744939800000|2025-04-18 01:30:00|141921.3|141821.3|141965.1|141865.1|141973.5|141873.5|141921.3|141821.3|177
1744940100000|2025-04-18 01:35:00|141998|141898|142018.3|141918.3|142073.7|141930|141990|141852.3|109
1744940400000|2025-04-18 01:40:00|142018|141918|142016.1|141916.1|142058.7|141922.7|141982.5|141852.3|200
1744940700000|2025-04-18 01:45:00|142016.5|141916.5|141996.5|141896.5|142023.7|141923.7|141987|141887|166
1744941000000|2025-04-18 01:50:00|141996.1|141896.1|142014.1|141914.1|142046.7|141915.5|141935.5|141825.7|242
1744941300000|2025-04-18 01:55:00|142012.5|141912.5|141900|141800|142014.5|141914.5|141867.1|141746.3|261
1744941600000|2025-04-18 02:00:00|141903.3|141803.3|141880.1|141780.1|141963.7|141813.7|141824.1|141678.5|306
1744941900000|2025-04-18 02:05:00|141880|141780|141905.1|141805.1|141943.7|141815|141849|141700|177
1744942200000|2025-04-18 02:10:00|141910|141810|141916.5|141816.5|141970|141840.1|141884.5|141741.1|172
1744942500000|2025-04-18 02:15:00|141917|141817|141943.7|141743.7|141948.3|141821.5|141884|141733.3|173
1744942800000|2025-04-18 02:20:00|141935|141735|141898.7|141798.7|141953.7|141801.7|141878.3|141734.3|180
1744943100000|2025-04-18 02:25:00|141900.7|141800.7|141897.1|141797.1|141923.5|141823.5|141888.3|141788.3|136
1744943400000|2025-04-18 02:30:00|141895.1|141795.1|141916.5|141816.5|141969|141845|141882|141764.5|131
1744943700000|2025-04-18 02:35:00|141921.5|141821.5|141853.5|141753.5|141924.5|141824.5|141833.5|141733.5|169
1744944000000|2025-04-18 02:40:00|141855.1|141755.1|141779|141679|141868.5|141767.1|141766.3|141639.3|207
1744944300000|2025-04-18 02:45:00|141775.3|141675.3|141833.7|141733.7|141850.7|141733.7|141774.3|141630|212
1744944600000|2025-04-18 02:50:00|141827.3|141727.3|141869.1|141669.1|141897.3|141742.5|141802.2|141663.3|237
1744944900000|2025-04-18 02:55:00|141869.6|141669.6|141925|141825|141925|141825|141824.1|141668.7|112
1744945200000|2025-04-18 03:00:00|141920|141820|141901.5|141801.5|141932.1|141832.1|141893|141793|63
1744945500000|2025-04-18 03:05:00|141898.1|141798.1|141903.5|141803.5|141909|141809|141892.1|141792.1|46
1744945800000|2025-04-18 03:10:00|141904.1|141804.1|141917.7|141817.7|141945.1|141845.1|141904.1|141804.1|97
1744946100000|2025-04-18 03:15:00|141914.3|141814.3|141942.9|141842.9|142005.5|141853|141914.3|141785.3|92
1744946400000|2025-04-18 03:20:00|141934.3|141834.3|141953.1|141853.1|141966.7|141866.7|141926.3|141826.3|133
1744946700000|2025-04-18 03:25:00|141957.7|141857.7|141943.5|141843.5|141965.7|141865.7|141938.5|141838.5|111
1744947000000|2025-04-18 03:30:00|141944|141844|141921.5|141821.5|141955.5|141855.5|141917|141817|127
1744947300000|2025-04-18 03:35:00|141922|141822|141977.4|141877.4|142003.7|141903.7|141911.1|141811.1|180
1744947600000|2025-04-18 03:40:00|141976.6|141876.6|141945.5|141845.5|142000.7|141900.7|141932.3|141832.3|208
1744947900000|2025-04-18 03:45:00|141946.1|141846.1|141929.1|141829.1|141948.5|141848.5|141910.5|141810.5|162
1744948200000|2025-04-18 03:50:00|141933.7|141833.7|141923.5|141823.5|141939.7|141839.7|141923.5|141823.5|119
1744948500000|2025-04-18 03:55:00|141925.1|141825.1|141935.5|141835.5|141936.1|141836.1|141889.3|141789.3|86
1744948800000|2025-04-18 04:00:00|141923.2|141823.2|141906.5|141806.5|141988.7|141834.1|141906|141788.7|80
1744949100000|2025-04-18 04:05:00|141905.5|141805.5|141925.4|141825.4|141925.5|141825.5|141894|141794|113
1744949400000|2025-04-18 04:10:00|141926.9|141826.9|141894.7|141794.7|141928.8|141828.8|141890.3|141790.3|55
1744949700000|2025-04-18 04:15:00|141932.3|141732.3|141926.7|141726.7|141945.7|141794.7|141858.3|141711.3|219
1744950000000|2025-04-18 04:20:00|141922.3|141722.3|141950|141750|141952.5|141813.1|141862.3|141706.3|219
1744950300000|2025-04-18 04:25:00|141946.3|141746.3|141920|141820|141952.7|141820|141894|141744.3|76
1744950600000|2025-04-18 04:30:00|141920.5|141820.5|141918.1|141818.1|141925.1|141825.1|141914.5|141814.5|25
1744950900000|2025-04-18 04:35:00|141904.5|141804.5|141905.3|141805.3|141913.5|141813.5|141870.4|141770.4|202
1744951200000|2025-04-18 04:40:00|141909.7|141809.7|141880|141780|141914.1|141814.1|141873.3|141773.3|98
1744951500000|2025-04-18 04:45:00|141880.6|141780.6|141866.3|141766.3|141918.7|141782.7|141866.3|141718.7|74
1744951800000|2025-04-18 04:50:00|141870.6|141770.6|141949.3|141749.3|141961.7|141820.1|141862.3|141734.3|193
1744952100000|2025-04-18 04:55:00|141956.7|141756.7|141982.5|141882.5|142001.7|141901.7|141902.3|141749.3|179
1744952400000|2025-04-18 05:00:00|141984.6|141884.6|141969.7|141869.7|142001.7|141901.7|141956.3|141856.3|173
1744952700000|2025-04-18 05:05:00|141959.3|141859.3|141963.7|141863.7|142010.3|141910.3|141946.3|141846.3|98
1744953000000|2025-04-18 05:10:00|141962.5|141862.5|141943.7|141843.7|141962.5|141862.5|141919.3|141819.3|114
1744953300000|2025-04-18 05:15:00|141944.7|141844.7|141977.7|141877.7|141989.7|141889.7|141936|141836|147
1744953600000|2025-04-18 05:20:00|141978.7|141878.7|141982.7|141882.7|142021.3|141886.7|141963.3|141821.3|43
1744953900000|2025-04-18 05:25:00|141983.7|141883.7|141998|141898|142001.7|141901.7|141970.7|141870.7|98
1744954200000|2025-04-18 05:30:00|141997.5|141897.5|142012|141912|142020.1|141920.1|141953|141853|217
1744954500000|2025-04-18 05:35:00|142013.5|141913.5|142023|141923|142023|141923|141970.3|141870.3|176
1744954800000|2025-04-18 05:40:00|142026|141926|142029|141929|142040|141940|142021.1|141921.1|87
1744955100000|2025-04-18 05:45:00|142028.5|141928.5|142025.1|141925.1|142035|141935|141985.7|141885.7|141
1744955400000|2025-04-18 05:50:00|142030|141930|142062.1|141962.1|142143.7|142003.7|142021.3|141921.3|152
1744955700000|2025-04-18 05:55:00|142061.5|141961.5|142045.1|141945.1|142065.1|141965.1|142026.5|141926.5|94
1744956000000|2025-04-18 06:00:00|142049.1|141949.1|142045.7|141845.7|142104.4|141960.1|142016.3|141786.9|83
1744956300000|2025-04-18 06:05:00|142054.7|141836.6|142030.1|141930.1|142054.7|141930.1|142030|141836.6|9
1744956600000|2025-04-18 06:10:00|142030|141930|142026.1|141926.1|142036.6|141930.1|141975.3|141809.9|151
1744956900000|2025-04-18 06:15:00|142025.5|141925.5|142170.5|141890.9|142227.2|141944.7|142023|141854.5|164
1744957200000|2025-04-18 06:20:00|142135.5|141925.9|142036.3|141836.3|142308.8|141985.9|142036.3|141836.3|166
1744957500000|2025-04-18 06:25:00|142039.6|141832.9|142094.7|141994.7|142186.3|142007.7|142036.3|141816.9|77
1744957800000|2025-04-18 06:30:00|142079.3|141979.3|142102.3|141902.3|142195.2|141979.3|142065.3|141824.1|65
1744958100000|2025-04-18 06:35:00|142085.3|141885.3|142043.7|141943.7|142085.4|141943.7|142041.3|141797.2|81
1744958400000|2025-04-18 06:40:00|142043.1|141943.1|142093.7|141893.7|142096.3|141943.7|142018.3|141887.3|36
1744958700000|2025-04-18 06:45:00|142043.7|141943.7|142036.3|141936.3|142043.7|141943.7|142036.3|141936.3|5
1744959000000|2025-04-18 06:50:00|142033.3|141933.3|142025.3|141925.3|142033.3|141933.3|142025.3|141925.3|7
1744959300000|2025-04-18 06:55:00|142046.3|141946.3|142073.7|141973.7|142139|141980.1|142026.3|141876.3|51
1744959600000|2025-04-18 07:00:00|142123.7|141923.7|142103.7|141903.7|142123.7|141923.7|142098.3|141898.3|21
1744959900000|2025-04-18 07:05:00|142102.3|141902.3|142091.3|141916|142120.1|141920.1|142025.9|141815.8|33
1744960200000|2025-04-18 07:10:00|142089.9|141917.5|142052.5|141770.1|142103.7|141924.6|142011.3|141762.9|32
1744960500000|2025-04-18 07:15:00|142019.9|141827.5|142120.1|141920.1|142120.1|141920.1|142017|141827.5|37
1744960800000|2025-04-18 07:20:00|142100|141900|142156.1|141998|142245.3|142000.1|142092.5|141900|69
1744961100000|2025-04-18 07:25:00|142177.1|141977.1|142173.7|141973.7|142217.1|141998|142113.8|141852.1|19
1744961400000|2025-04-18 07:30:00|142163.8|141992.2|142180.1|141980.1|142184.5|141992.2|142163.8|141965.5|7
1744961700000|2025-04-18 07:35:00|142165.5|141965.5|142149.1|141983.9|142198.8|142009|142093.5|141884.9|74
1744962000000|2025-04-18 07:40:00|142148.1|141982.9|142304.5|142104.5|142313.2|142126.9|142147.6|141982.4|56
1744962300000|2025-04-18 07:45:00|142314.5|142114.5|142334.5|142134.5|142344.5|142144.5|142205.3|142026.5|112
1744962600000|2025-04-18 07:50:00|142296.5|142096.5|142314.5|142114.5|142314.5|142114.6|142264.4|142073.5|79
1744962900000|2025-04-18 07:55:00|142304.5|142104.5|142264.5|142064.5|142314.5|142114.5|142264.5|142064.5|75
1744963200000|2025-04-18 08:00:00|142207.5|142007.5|142195.5|141995.5|142215|142019.6|142171.3|141974.5|89
1744963500000|2025-04-18 08:05:00|142201.5|142001.5|142244.5|142044.5|142294.5|142094.5|142195.5|141995.5|69
1744963800000|2025-04-18 08:10:00|142245.5|142045.5|142231.5|142031.5|142284.5|142087.9|142219.5|142019.5|111
1744964100000|2025-04-18 08:15:00|142249.5|142049.5|142295.5|142095.5|142295.5|142117.6|142239.5|142039.5|24
1744964400000|2025-04-18 08:20:00|142304.5|142104.5|142255.8|142093.1|142314.5|142114.5|142215.4|142035.5|33
1744964700000|2025-04-18 08:25:00|142254.4|142094.6|142262.4|142068.6|142265.5|142097.6|142242.4|142065.5|22
1744965000000|2025-04-18 08:30:00|142252.4|142078.6|142252.4|142078.6|142272.4|142088.6|142242.4|142058.6|63
1744965300000|2025-04-18 08:35:00|142265.5|142065.5|142265.5|142065.5|142265.5|142088.6|142242.4|142065.5|35
1744965600000|2025-04-18 08:40:00|142242.4|142088.6|142256.5|142056.5|142287.5|142088.6|142228.4|142043.5|57
1744965900000|2025-04-18 08:45:00|142233.4|142079.6|142256.5|142056.5|142256.5|142079.6|142233.4|142056.5|59
1744966200000|2025-04-18 08:50:00|142243.4|142069.6|142256.5|142056.5|142256.5|142079.6|142233.4|142056.5|14
1744966500000|2025-04-18 08:55:00|142243.4|142069.6|142260.5|142060.5|142264.5|142083.6|142233.4|142056.5|18
1744966800000|2025-04-18 09:00:00|142234.4|142080.6|142223.4|141959.6|142256.5|142080.6|142168.4|141959.6|93
1744967100000|2025-04-18 09:05:00|142198.4|141984.6|142198.4|141984.6|142223.4|141994.6|142188.4|141959.6|33
1744967400000|2025-04-18 09:10:00|142188.4|141994.6|142188.4|141994.6|142223.4|141994.6|142188.4|141959.6|39
1744967700000|2025-04-18 09:15:00|142223.4|141959.6|142264.5|142064.5|142277.5|142077.5|142172.4|141959.6|90
1744968000000|2025-04-18 09:20:00|142257.5|142057.5|142267.5|142067.5|142274.5|142083.8|142237.2|142048.5|81
1744968300000|2025-04-18 09:25:00|142266.5|142066.5|142247.5|142047.5|142266.5|142080.2|142230.7|142044.5|13
1744968600000|2025-04-18 09:30:00|142230.7|142064.2|142253.5|142053.5|142253.5|142068.2|142220.7|142037.5|30
1744968900000|2025-04-18 09:35:00|142254.5|142054.5|142243.5|142043.5|142258.5|142058.5|142243.5|142043.5|9
1744969200000|2025-04-18 09:40:00|142242.5|142042.5|142261.6|142023.4|142261.6|142063.4|142221.6|142023.4|14
1744969500000|2025-04-18 09:45:00|142251.6|142033.4|142261.6|142023.4|142261.6|142033.4|142251.6|142023.4|50
1744969800000|2025-04-18 09:50:00|142251.6|142033.4|142261.6|142023.4|142261.6|142033.4|142251.6|142023.4|44
1744970100000|2025-04-18 09:55:00|142251.6|142033.4|142241.6|142043.4|142261.6|142043.4|142241.6|142023.4|64
1744970400000|2025-04-18 10:00:00|142251.6|142033.4|142241.6|142043.4|142251.6|142043.4|142241.6|142033.4|44
1744970700000|2025-04-18 10:05:00|142231.6|142053.4|142261.6|142003.4|142286.6|142053.4|142231.6|141978.4|35
1744971000000|2025-04-18 10:10:00|142286.6|141978.4|142286.6|141978.4|142286.6|142003.4|142261.6|141978.4|3
1744971300000|2025-04-18 10:15:00|142261.6|142003.4|142150.2|141918.7|142286.6|142003.4|142096|141837.4|34
1744971600000|2025-04-18 10:20:00|142153.2|141921.7|142188.2|141936.7|142188.2|141961.7|142151.2|141919.7|17
1744971900000|2025-04-18 10:25:00|142168.2|141956.7|142188.2|141936.7|142198.2|141956.7|142168.2|141926.7|27
1744972200000|2025-04-18 10:30:00|142200.9|141924|142188.7|141951.8|142203.7|141955.2|142175.9|141924|34
1744972500000|2025-04-18 10:35:00|142188.5|141951.6|142178.9|141959.7|142198.5|141970.5|142169.5|141941.6|16
1744972800000|2025-04-18 10:40:00|142173.9|141964.7|142188.9|141949.7|142188.9|141969.3|142168.5|141949.3|22
1744973100000|2025-04-18 10:45:00|142168.9|141969.7|142175.7|141966.5|142198.9|141969.9|142168.7|141939.7|22
1744973400000|2025-04-18 10:50:00|142180.7|141961.5|142177.7|141958.5|142181.1|141991|142149.2|141958.5|33
1744973700000|2025-04-18 10:55:00|142172.7|141963.5|142177.7|141958.5|142177.7|141963.5|142172.7|141958.5|2
1744974000000|2025-04-18 11:00:00|142173.8|141962.3|142170.2|141958.7|142180.1|141983.3|142157.8|141958.7|81
1744974600000|2025-04-18 11:10:00|142247|141882|142247|141882|142247|141882|142247|141882|1
1744975500000|2025-04-18 11:25:00|142223.8|141867.2|142223.8|141867.2|142223.8|141867.2|142223.8|141867.2|1
1744977000000|2025-04-18 11:50:00|142180.6|141910.4|142180.6|141910.4|142180.6|141910.4|142180.6|141910.4|1
1744977300000|2025-04-18 11:55:00|142183.3|141995.6|142199|142010.9|142242.7|142010.9|142183.3|141907.2|18
1744977600000|2025-04-18 12:00:00|142230.6|141960.4|142255|141996|142255|141996|142230.6|141960.4|2
1744977900000|2025-04-18 12:05:00|142270.6|141980.4|142168.9|141981.2|142270.6|141996.2|142168.9|141970.4|9
1744978200000|2025-04-18 12:10:00|142185|141926|142190.6|141920.4|142190.6|141926|142185|141920.4|2
1744981200000|2025-04-18 13:00:00|142194.9|141916|142215.9|141984|142228.4|141984|142176.1|141916|10
1744983000000|2025-04-18 13:30:00|142181.1|141968.9|142186.1|141973.9|142186.1|141973.9|142181.1|141968.9|2
1744983900000|2025-04-18 13:45:00|142220.9|141959.1|142205.9|141974|142220.9|141974|142205.9|141959.1|2
1744984500000|2025-04-18 13:55:00|142186.1|141973.9|142186.1|141973.9|142186.1|141973.9|142186.1|141973.9|1
1744984800000|2025-04-18 14:00:00|142196.1|141983.9|142181.1|141968.9|142196.1|141983.9|142181.1|141968.9|3
1744985100000|2025-04-18 14:05:00|142184.1|141971.9|142181.1|141968.9|142186.1|141973.9|142181.1|141968.9|6
1744985400000|2025-04-18 14:10:00|142175|141975|142175|141975|142175|141975|142175|141975|1
1744985700000|2025-04-18 14:15:00|142181.1|141968.9|142175.9|141924.1|142195.9|141968.9|142169.1|141913.1|11
1744986000000|2025-04-18 14:20:00|142173.9|141932.1|142177.9|141936.1|142177.9|141936.1|142173.9|141932.1|5
1744986300000|2025-04-18 14:25:00|142182.9|141931.1|142182.9|141931.1|142182.9|141931.1|142182.9|141931.1|1
1744986900000|2025-04-18 14:35:00|142177.9|141936.1|142182.9|141931.1|142182.9|141936.1|142177.9|141931.1|4
1744987500000|2025-04-18 14:45:00|142177.9|141936.1|142185.9|141934.1|142195.9|141944.1|142176|141924.1|7
1744987800000|2025-04-18 14:50:00|142145.3|141893.1|142125.9|141812.5|142191.8|141893.1|142125.9|141797.9|12
1744988100000|2025-04-18 14:55:00|142115.3|141823.1|142146.9|141815.1|142146.9|141823.1|142115.3|141815.1|2
1744988400000|2025-04-18 15:00:00|142145.9|141834.1|142160.9|141899.1|142176.8|141899.1|142145.9|141834.1|6
1744989600000|2025-04-18 15:20:00|142130.2|141929.8|142130.2|141929.8|142130.2|141929.8|142130.2|141929.8|1
1744990500000|2025-04-18 15:35:00|142135.2|141924.8|142185.9|141874.1|142185.9|141924.8|142135.2|141874.1|19
1744990800000|2025-04-18 15:40:00|142175.9|141884.1|142185.9|141874.1|142185.9|141884.1|142175.9|141874.1|8
1744991100000|2025-04-18 15:45:00|142175.9|141884.1|142175.9|141884.1|142175.9|141884.1|142175.9|141884.1|1
1744991400000|2025-04-18 15:50:00|142185.9|141874.1|142165.9|141914.1|142185.9|141914.1|142160.9|141874.1|4
1744991700000|2025-04-18 15:55:00|142140|141940|142175.9|141904.1|142175.9|141940|142140|141904.1|3
1744992000000|2025-04-18 16:00:00|142177.6|141902.4|142197.6|141902.4|142197.6|141902.4|142177.6|141892.4|3
1744992300000|2025-04-18 16:05:00|142207.6|141912.4|142207.6|141912.4|142217.6|141912.4|142207.6|141902.4|17
1744992600000|2025-04-18 16:10:00|142217.6|141902.4|142207.6|141912.4|142217.6|141912.4|142207.6|141902.4|16
1744992900000|2025-04-18 16:15:00|142217.6|141902.4|142207.6|141912.4|142217.6|141912.4|142207.6|141902.4|10
1744993500000|2025-04-18 16:25:00|142217.6|141902.4|142212.6|141917.4|142222.6|141927.4|142199.6|141902.4|19
1744993800000|2025-04-18 16:30:00|142219.4|141910.6|142229.4|141900.6|142229.4|141910.6|142219.4|141900.6|6
1744994100000|2025-04-18 16:35:00|142219.4|141910.6|142229.4|141900.6|142229.4|141910.6|142219.4|141900.6|10
1744994400000|2025-04-18 16:40:00|142219.4|141910.6|142239.4|141910.6|142257.5|141914.6|142219.4|141882.5|35
1744994700000|2025-04-18 16:45:00|142249.4|141900.6|142214.4|141925.6|142257.5|141930.6|142209.4|141892.5|20
1744995000000|2025-04-18 16:50:00|142224.4|141915.6|142224.2|141915.4|142224.4|141925.4|142214.2|141915.4|3
1744995600000|2025-04-18 17:00:00|142211.4|141922.6|142211|141922.2|142211.4|141927.6|142206.4|141922.2|4
1744996200000|2025-04-18 17:10:00|142221|141912.2|142204.4|141915.6|142221|141922.2|142204.4|141905.6|5
1744998600000|2025-04-18 17:50:00|142163.8|141874.6|142163.8|141874.6|142184.5|141874.6|142163.8|141853.9|7
1745002500000|2025-04-18 18:55:00|142129.5|141909|142159.6|141878.9|142159.6|141909|142129.5|141878.9|2
1745004300000|2025-04-18 19:25:00|142180.2|141879.9|142181.2|141900.9|142181.2|141905.9|142176.2|141879.9|4
1745004600000|2025-04-18 19:30:00|142191.2|141890.9|142181.2|141900.9|142191.2|141900.9|142181.2|141890.9|16
1745193600000|2025-04-21 00:00:00|142310.1|141950.1|141648.8|141548.8|142310.1|141950.1|141620|141375.6|158
1745193900000|2025-04-21 00:05:00|141631.9|141531.9|141645|141445|141737.7|141560.1|141615.1|141429.5|345
1745194200000|2025-04-21 00:10:00|141645.7|141445.7|141671.2|141571.2|141721.5|141580|141632.5|141441.5|357
1745194500000|2025-04-21 00:15:00|141666.5|141566.5|141643|141543|141695.1|141595.1|141591.1|141491.1|429
1745194800000|2025-04-21 00:20:00|141643.5|141543.5|141754.5|141654.5|141765.5|141665.5|141639.5|141539.5|390
1745195100000|2025-04-21 00:25:00|141755|141655|141733|141633|141806.5|141706.5|141728|141628|377
1745195400000|2025-04-21 00:30:00|141736|141636|141672.5|141572.5|141737|141637|141649|141549|440
1745195700000|2025-04-21 00:35:00|141673.1|141573.1|141736.5|141636.5|141748.5|141648.5|141657|141557|310
1745196000000|2025-04-21 00:40:00|141737|141637|141789.5|141689.5|141789.5|141689.5|141720.4|141620.4|307
1745196300000|2025-04-21 00:45:00|141789|141689|141866|141766|141873.5|141773.5|141751|141651|340
1745196600000|2025-04-21 00:50:00|141865|141765|141871.1|141771.1|141901|141801|141829.5|141729.5|381
1745196900000|2025-04-21 00:55:00|141864.5|141764.5|141895|141795|141910|141810|141841.9|141741.9|385
1745197200000|2025-04-21 01:00:00|141892.8|141792.8|141850|141750|141910|141810|141833|141733|334
1745197500000|2025-04-21 01:05:00|141854|141754|141901|141801|141915|141815|141847.5|141747.5|375
1745197800000|2025-04-21 01:10:00|141901.5|141801.5|142023.5|141823.5|142038.5|141886|141900|141800|317
1745198100000|2025-04-21 01:15:00|142018.5|141818.5|141918.5|141718.5|142018.5|141818.5|141907.5|141707.5|287
1745198400000|2025-04-21 01:20:00|141868|141768|141840.3|141740.3|141883.5|141783.5|141824.5|141724.5|368
1745198700000|2025-04-21 01:25:00|141839.8|141739.8|141779|141679|141845|141745|141757.5|141657.5|308
1745199000000|2025-04-21 01:30:00|141780|141680|141817.5|141717.5|141833.5|141733.5|141774|141674|358
1745199300000|2025-04-21 01:35:00|141817.1|141717.1|141884.5|141784.5|141899.1|141799.1|141796|141696|323
1745199600000|2025-04-21 01:40:00|141885|141785|141810.7|141710.7|141930.1|141830.1|141783.1|141683.1|367
1745199900000|2025-04-21 01:45:00|141810.5|141710.5|141733|141633|141830|141730|141705.1|141605.1|389
1745200200000|2025-04-21 01:50:00|141732.5|141632.5|141695|141595|141732.5|141632.5|141608.1|141508.1|431
1745200500000|2025-04-21 01:55:00|141697.5|141597.5|141631.5|141531.5|141699|141599|141619.1|141519.1|337
1745200800000|2025-04-21 02:00:00|141631.1|141531.1|141739|141639|141740|141640|141601|141501|342
1745201100000|2025-04-21 02:05:00|141735|141635|141715.5|141615.5|141740|141640|141681|141581|236
1745201400000|2025-04-21 02:10:00|141720.1|141620.1|141679.5|141579.5|141727.1|141627.1|141662.1|141562.1|192
1745201700000|2025-04-21 02:15:00|141679.1|141579.1|141650|141550|141734|141634|141644.1|141544.1|198
1745202000000|2025-04-21 02:20:00|141653.5|141553.5|141677.5|141577.5|141690.7|141590.7|141630.4|141530.4|246
1745202300000|2025-04-21 02:25:00|141677.1|141577.1|141515|141415|141678.5|141578.5|141505.5|141405.5|409
1745202600000|2025-04-21 02:30:00|141506.2|141406.2|141462.5|141362.5|141572|141472|141460.5|141360.5|404
1745202900000|2025-04-21 02:35:00|141464.1|141364.1|141498.5|141398.5|141511.5|141411.5|141442.3|141342.3|348
1745203200000|2025-04-21 02:40:00|141499|141399|141508.5|141408.5|141530.1|141430.1|141440|141340|307
1745203500000|2025-04-21 02:45:00|141510.1|141410.1|141530|141430|141559.4|141459.4|141510|141410|223
1745203800000|2025-04-21 02:50:00|141530.1|141430.1|141530|141430|141555|141455|141524.5|141424.5|211
1745204100000|2025-04-21 02:55:00|141529|141429|141484.5|141384.5|141530|141430|141429.5|141329.5|252
1745204400000|2025-04-21 03:00:00|141485|141385|141427.5|141327.5|141487|141387|141400.1|141300.1|238
1745204700000|2025-04-21 03:05:00|141431.1|141331.1|141322.5|141222.5|141443.1|141343.1|141316|141216|365
1745205000000|2025-04-21 03:10:00|141322|141222|141411.5|141311.5|141421.5|141321.5|141321.5|141221.5|228
1745205300000|2025-04-21 03:15:00|141411|141311|141431.5|141331.5|141436.5|141336.5|141395|141295|181
1745205600000|2025-04-21 03:20:00|141439|141339|141458|141358|141508.5|141408.5|141436|141336|328
1745205900000|2025-04-21 03:25:00|141457.5|141357.5|141312.5|141212.5|141460|141360|141291.5|141191.5|293
1745206200000|2025-04-21 03:30:00|141311|141211|141363.1|141263.1|141366|141266|141300.5|141200.5|189
1745206500000|2025-04-21 03:35:00|141360.2|141260.2|141330.1|141230.1|141364|141264|141306.5|141206.5|287
1745206800000|2025-04-21 03:40:00|141328.1|141228.1|141279.5|141179.5|141329.5|141229.5|141230.5|141130.5|378
1745207100000|2025-04-21 03:45:00|141281.5|141181.5|141361.5|141261.5|141362|141262|141248.5|141148.5|281
1745207400000|2025-04-21 03:50:00|141362|141262|141391.5|141291.5|141392.5|141292.5|141331.2|141231.2|288
1745207700000|2025-04-21 03:55:00|141392.5|141292.5|141437|141337|141445|141345|141391.5|141291.5|184
1745208000000|2025-04-21 04:00:00|141437.5|141337.5|141476.1|141376.1|141512.1|141412.1|141437.5|141337.5|285
1745208300000|2025-04-21 04:05:00|141476.5|141376.5|141551.5|141451.5|141559.5|141459.5|141476.1|141376.1|200
1745208600000|2025-04-21 04:10:00|141549.5|141449.5|141551|141451|141563|141463|141547|141447|192
1745208900000|2025-04-21 04:15:00|141553.1|141453.1|141578.5|141478.5|141586.5|141486.5|141542.6|141442.6|208
1745209200000|2025-04-21 04:20:00|141584.5|141484.5|141579.5|141479.5|141593.9|141493.9|141568|141468|264
1745209500000|2025-04-21 04:25:00|141581|141481|141573.8|141473.8|141585.2|141485.2|141554.5|141454.5|258
1745209800000|2025-04-21 04:30:00|141573.4|141473.4|141563|141463|141578.7|141478.7|141542.5|141442.5|187
1745210100000|2025-04-21 04:35:00|141563.5|141463.5|141560.5|141460.5|141599|141499|141553.5|141453.5|178
1745210400000|2025-04-21 04:40:00|141567|141467|141582.5|141482.5|141591|141491|141555.5|141455.5|182
1745210700000|2025-04-21 04:45:00|141580|141480|141597.7|141497.7|141605.5|141505.5|141568.5|141468.5|172
1745211000000|2025-04-21 04:50:00|141597.3|141497.3|141678|141578|141680|141580|141590|141490|257
1745211300000|2025-04-21 04:55:00|141677.5|141577.5|141702.5|141602.5|141725|141625|141677.5|141577.5|224
1745211600000|2025-04-21 05:00:00|141702|141602|141642.1|141542.1|141709.2|141609.2|141624|141524|243
1745211900000|2025-04-21 05:05:00|141641.5|141541.5|141651|141551|141692.1|141592.1|141634.5|141534.5|268
1745212200000|2025-04-21 05:10:00|141650.5|141550.5|141660|141560|141690.5|141590.5|141642.1|141542.1|204
1745212500000|2025-04-21 05:15:00|141659.5|141559.5|141630|141530|141660|141560|141610.1|141510.1|168
1745212800000|2025-04-21 05:20:00|141622.5|141522.5|141619|141519|141644.5|141544.5|141611.2|141511.2|130
1745213100000|2025-04-21 05:25:00|141619.5|141519.5|141680|141580|141689.9|141589.9|141615|141515|221
1745213400000|2025-04-21 05:30:00|141679.5|141579.5|141756.1|141656.1|141760.1|141660.1|141670.8|141570.8|297
1745213700000|2025-04-21 05:35:00|141752.5|141652.5|141736.5|141636.5|141769.5|141669.5|141716.5|141616.5|328
1745214000000|2025-04-21 05:40:00|141736|141636|141638.5|141538.5|141737|141637|141625.1|141525.1|340
1745214300000|2025-04-21 05:45:00|141638|141538|141610|141510|141638.5|141538.5|141585|141485|207
1745214600000|2025-04-21 05:50:00|141611|141511|141628.8|141528.8|141670.1|141570.1|141600|141500|273
1745214900000|2025-04-21 05:55:00|141625|141525|141630|141530|141654.6|141554.6|141613.5|141513.5|246
1745215200000|2025-04-21 06:00:00|141632.1|141532.1|141497.1|141397.1|141638.5|141538.5|141479.1|141379.1|312
1745215500000|2025-04-21 06:05:00|141497|141397|141474|141374|141502.5|141402.5|141431.5|141331.5|329
1745215800000|2025-04-21 06:10:00|141473.5|141373.5|141559.3|141459.3|141578.5|141478.5|141473.5|141373.5|279
1745216100000|2025-04-21 06:15:00|141561.5|141461.5|141595.1|141495.1|141609.5|141509.5|141528.5|141428.5|247
1745216400000|2025-04-21 06:20:00|141590.1|141490.1|141668.3|141568.3|141673.5|141573.5|141576.1|141476.1|299
1745216700000|2025-04-21 06:25:00|141669.2|141569.2|141669|141569|141681|141581|141643|141543|261
1745217000000|2025-04-21 06:30:00|141668|141568|141566.3|141466.3|141668|141568|141510|141365|207
1745217300000|2025-04-21 06:35:00|141571.7|141471.7|141560|141460|141572.7|141472.7|141510|141410|160
1745217600000|2025-04-21 06:40:00|141536.3|141436.3|141541.5|141441.5|141549.7|141449.7|141510|141410|220
1745217900000|2025-04-21 06:45:00|141544.1|141444.1|141675.1|141575.1|141675.1|141575.1|141541|141420|137
1745218200000|2025-04-21 06:50:00|141675.5|141575.5|141693.7|141593.7|141693.7|141593.7|141643.5|141543.5|69
1745218500000|2025-04-21 06:55:00|141695.7|141595.7|141673.3|141573.3|141702.7|141602.7|141671.1|141571.1|138
1745218800000|2025-04-21 07:00:00|141673.7|141573.7|141600.7|141500.7|141696.3|141588.7|141594.3|141445.3|108
1745219100000|2025-04-21 07:05:00|141600.3|141500.3|141596.3|141496.3|141672.7|141524.7|141596.3|141468.3|67
1745219400000|2025-04-21 07:10:00|141596.7|141496.7|141594.3|141494.3|141605.7|141505.7|141588.3|141488.3|89
1745219700000|2025-04-21 07:15:00|141592.3|141492.3|141593.7|141493.7|141594.7|141494.7|141591.3|141491.3|14
1745220000000|2025-04-21 07:20:00|141587.3|141487.3|141545|141445|141623.3|141487.3|141526.5|141407.3|79
1745220300000|2025-04-21 07:25:00|141550.1|141450.1|141540|141440|141557.5|141457.5|141532.5|141432.5|20
1745220600000|2025-04-21 07:30:00|141540.1|141440.1|141522.5|141422.5|141545.1|141445.1|141510.1|141410.1|55
1745220900000|2025-04-21 07:35:00|141522.1|141422.1|141487.5|141387.5|141523.5|141423.5|141470|141370|89
1745221200000|2025-04-21 07:40:00|141487|141387|141415|141315|141491|141391|141404.5|141273.5|88
1745221500000|2025-04-21 07:45:00|141414|141314|141337.5|141237.5|141415|141315|141325.5|141155.1|181
1745221800000|2025-04-21 07:50:00|141339|141239|141437|141337|141451.5|141351.5|141337|141237|284
1745222100000|2025-04-21 07:55:00|141436.5|141336.5|141377|141177|141444.5|141344.5|141354.5|141160|168
1745222400000|2025-04-21 08:00:00|141375.1|141175.1|141420.5|141320.5|141429.7|141329.7|141320.1|141174.1|104
1745222700000|2025-04-21 08:05:00|141417.1|141317.1|141381.6|141281.6|141418|141318|141374.5|141274.5|63
1745223000000|2025-04-21 08:10:00|141378.5|141278.5|141433.5|141333.5|141471.6|141371.6|141374.5|141274.5|107
1745223300000|2025-04-21 08:15:00|141440|141340|141423.5|141323.5|141470|141370|141423.5|141323.5|51
1745223600000|2025-04-21 08:20:00|141417.5|141317.5|141466.5|141366.5|141466.5|141366.5|141403|141303|54
1745223900000|2025-04-21 08:25:00|141465|141365|141446.5|141346.5|141468.5|141368.5|141443|141343|42
1745224200000|2025-04-21 08:30:00|141447|141347|141459|141359|141459|141359|141443|141343|11
1745224500000|2025-04-21 08:35:00|141458.5|141358.5|141445.1|141345.1|141465|141365|141380.1|141280.1|73
1745224800000|2025-04-21 08:40:00|141445|141345|141445|141345|141445|141345|141445|141345|1
1745225100000|2025-04-21 08:45:00|141448.5|141348.5|141370.1|141270.1|141453.5|141353.5|141370.1|141270.1|33
1745225400000|2025-04-21 08:50:00|141370.5|141270.5|141415.5|141315.5|141415.5|141315.5|141355.5|141255.5|75
1745225700000|2025-04-21 08:55:00|141414|141314|141468|141368|141468.8|141368.8|141413|141313|69
1745226000000|2025-04-21 09:00:00|141469|141369|141516|141416|141519|141419|141469|141369|28
1745226300000|2025-04-21 09:05:00|141519.5|141419.5|141545.5|141445.5|141545.5|141445.5|141510|141410|53
1745226600000|2025-04-21 09:10:00|141543|141443|141596.5|141396.5|141596.5|141453.5|141533|141396.5|51
1745226900000|2025-04-21 09:15:00|141590.5|141390.5|141582.1|141382.1|141602.5|141402.5|141575.1|141375.1|86
1745227200000|2025-04-21 09:20:00|141582.5|141382.5|141595.1|141395.1|141612.1|141412.1|141578.7|141378.7|167
1745227500000|2025-04-21 09:25:00|141600.5|141400.5|141628.5|141428.5|141628.5|141428.5|141597.1|141397.1|94
1745227800000|2025-04-21 09:30:00|141638.1|141438.1|141504.5|141304.5|141643.5|141443.5|141498.1|141293.2|67
1745228100000|2025-04-21 09:35:00|141503.5|141303.5|141486.5|141286.5|141503.5|141303.5|141485|141285|24
1745228400000|2025-04-21 09:40:00|141487.5|141287.5|141524.5|141324.5|141568|141368|141487.5|141287.5|40
1745228700000|2025-04-21 09:45:00|141527.5|141327.5|141477|141377|141562.5|141377|141473|141302.1|97
1745229000000|2025-04-21 09:50:00|141476|141376|141460.5|141360.5|141480|141380|141456|141356|95
1745229300000|2025-04-21 09:55:00|141461.5|141361.5|141452|141352|141466|141366|141430.5|141330.5|79
1745229600000|2025-04-21 10:00:00|141450|141350|141503.5|141403.5|141513.5|141413.5|141446.5|141346.5|29
1745229900000|2025-04-21 10:05:00|141502.1|141402.1|141557.5|141357.5|141568.5|141417.5|141502.1|141357.5|16
1745230200000|2025-04-21 10:10:00|141558.5|141358.5|141569.1|141469.1|141634.5|141476.5|141556.5|141356.5|110
1745230500000|2025-04-21 10:15:00|141571.1|141471.1|141570.5|141470.5|141623.5|141471.1|141565.5|141410.5|26
1745230800000|2025-04-21 10:20:00|141569.5|141469.5|141562.5|141462.5|141570.5|141470.5|141550.5|141450.5|46
1745231100000|2025-04-21 10:25:00|141560.5|141460.5|141594.5|141494.5|141594.5|141494.5|141560.5|141460.5|14
1745231400000|2025-04-21 10:30:00|141596.1|141496.1|141596.1|141496.1|141596.1|141496.1|141596.1|141496.1|1
1745233200000|2025-04-21 11:00:00|141656.5|141556.5|141704.6|141604.6|141708.5|141608.5|141656.5|141556.5|15
1745233500000|2025-04-21 11:05:00|141706.1|141606.1|141770.5|141670.5|141770.5|141670.5|141706|141606|63
1745233800000|2025-04-21 11:10:00|141771|141671|141777|141677|141777.5|141677.5|141770.5|141670.5|26
1745234100000|2025-04-21 11:15:00|141776.5|141676.5|141782|141682|141788.5|141688.5|141773.5|141673.5|56
1745234400000|2025-04-21 11:20:00|141781.4|141681.4|141753.5|141653.5|141789.5|141689.5|141743.5|141643.5|50
1745234700000|2025-04-21 11:25:00|141751.5|141651.5|141727|141627|141757.5|141657.5|141725|141625|43
1745235000000|2025-04-21 11:30:00|141725.6|141625.6|141742|141642|141742.6|141642.6|141725.6|141625.6|8
1745235300000|2025-04-21 11:35:00|141742.6|141642.6|141746.5|141646.5|141749.5|141649.5|141735.5|141635.5|10
1745235600000|2025-04-21 11:40:00|141747.5|141647.5|141793.5|141593.5|141799.5|141649.5|141735.5|141585.5|16
1745235900000|2025-04-21 11:45:00|141785.5|141585.5|141793.5|141593.5|141798.5|141598.5|141777.5|141577.5|23
1745236200000|2025-04-21 11:50:00|141781.5|141581.5|141782.5|141582.5|141793.5|141593.5|141770.5|141570.5|18
1745236500000|2025-04-21 11:55:00|141795.5|141595.5|141803.5|141603.5|141820.5|141620.5|141783.5|141583.5|47
1745236800000|2025-04-21 12:00:00|141815.5|141615.5|141755|141555|141815.5|141615.5|141750.5|141550.5|42
1745237100000|2025-04-21 12:05:00|141754.5|141554.5|141769.5|141569.5|141775.5|141575.5|141750.5|141550.5|25
1745237400000|2025-04-21 12:10:00|141774.5|141574.5|141753.5|141553.5|141778.5|141578.5|141753.1|141553.1|28
1745237700000|2025-04-21 12:15:00|141752.1|141552.1|141608.5|141408.5|141752.1|141552.1|141589.5|141389.5|45
1745238000000|2025-04-21 12:20:00|141614.5|141414.5|141592.5|141492.5|141645.3|141503.9|141591|141412.5|68
1745238300000|2025-04-21 12:25:00|141593|141493|141668.5|141468.5|141669.5|141500.5|141592.5|141443.5|61
1745238600000|2025-04-21 12:30:00|141663.4|141463.4|141627.5|141427.5|141669.5|141469.5|141583.5|141383.5|183
1745238900000|2025-04-21 12:35:00|141612.5|141412.5|141624.5|141424.5|141647.5|141447.5|141597.5|141397.5|112
1745239200000|2025-04-21 12:40:00|141637.5|141437.5|141627.5|141427.5|141646.5|141446.5|141614.5|141414.5|45
1745239500000|2025-04-21 12:45:00|141613.5|141413.5|141615|141415|141629.5|141429.5|141612.5|141412.5|28
1745239800000|2025-04-21 12:50:00|141615.5|141415.5|141595.1|141395.1|141615.5|141415.5|141584|141384|25
1745240100000|2025-04-21 12:55:00|141595|141395|141592.5|141392.5|141595|141395|141586|141386|29
1745240400000|2025-04-21 13:00:00|141598|141398|141605|141405|141606.5|141406.5|141593.5|141393.5|30
1745240700000|2025-04-21 13:05:00|141603.5|141403.5|141609|141409|141621.5|141421.5|141603.5|141403.5|72
1745241000000|2025-04-21 13:10:00|141608|141408|141612|141412|141628|141428|141605|141405|53
1745241300000|2025-04-21 13:15:00|141610|141410|141613|141413|141615.5|141415.5|141608.5|141408.5|80
1745241600000|2025-04-21 13:20:00|141614|141414|141682|141482|141686|141486|141612.4|141412.4|68
1745241900000|2025-04-21 13:25:00|141683.1|141483.1|141695.5|141495.5|141702|141502|141682|141482|42
1745242200000|2025-04-21 13:30:00|141695|141495|141754.5|141554.5|141756|141556|141695|141495|82
1745242500000|2025-04-21 13:35:00|141765|141565|141732.1|141532.1|141765|141565|141730.6|141530.6|24
1745242800000|2025-04-21 13:40:00|141730.5|141530.5|141743|141543|141760.1|141560.1|141730.5|141530.5|65
1745243100000|2025-04-21 13:45:00|141746|141546|141725|141525|141759.1|141559.1|141724|141524|63
1745243400000|2025-04-21 13:50:00|141744.2|141544.2|141766.8|141566.8|141768.1|141568.1|141744.2|141544.2|41
1745243700000|2025-04-21 13:55:00|141769|141569|141820|141460|141821.1|141576|141746.6|141460|24
1745244000000|2025-04-21 14:00:00|141800.8|141479.1|141730|141530|141805.8|141540|141722.6|141469.1|62
1745244300000|2025-04-21 14:05:00|141731|141531|141719.5|141519.5|141731.5|141531.5|141719.5|141519.5|13
1745244600000|2025-04-21 14:10:00|141720|141520|141720|141520|141730|141530|141715|141515|17
1745244900000|2025-04-21 14:15:00|141720.5|141520.5|141758|141558|141758.5|141558.5|141710|141510|34
1745245200000|2025-04-21 14:20:00|141765|141565|141771.6|141571.6|141772.6|141572.6|141765|141565|52
1745245500000|2025-04-21 14:25:00|141770|141570|141791.1|141591.1|141796|141596|141769|141569|107
1745245800000|2025-04-21 14:30:00|141790|141590|141825|141625|141830.1|141630.1|141788|141588|85
1745246100000|2025-04-21 14:35:00|141823.5|141623.5|141829|141629|141831.8|141631.8|141823|141623|70
1745246400000|2025-04-21 14:40:00|141830.1|141630.1|141844.5|141644.5|141850.1|141650.1|141824.5|141624.5|98
1745246700000|2025-04-21 14:45:00|141845|141645|141846|141646|141853|141653|141838.5|141638.5|81
1745247000000|2025-04-21 14:50:00|141845.5|141645.5|141845|141645|141846|141646|141844.5|141644.5|28
1745247300000|2025-04-21 14:55:00|141844.5|141644.5|141845|141645|141845|141645|141844.5|141644.5|4
1745247600000|2025-04-21 15:00:00|141845.1|141645.1|141841.1|141641.1|141845.1|141645.1|141818.4|141618.4|45
1745247900000|2025-04-21 15:05:00|141839|141639|141911|141711|141951|141751|141838.4|141638.4|65
1745248200000|2025-04-21 15:10:00|141920|141720|141930|141730|141930|141730|141920|141720|8
1745248500000|2025-04-21 15:15:00|141940|141740|141965|141765|141971.1|141771.1|141926|141726|53
1745248800000|2025-04-21 15:20:00|141938|141738|141898|141698|141938|141738|141897.5|141697.5|13
1745249100000|2025-04-21 15:25:00|141832|141632|141839.1|141639.1|141847|141647|141830.1|141630.1|15
1745249400000|2025-04-21 15:30:00|141835|141635|141850.1|141650.1|141850.1|141650.1|141835|141635|6
1745249700000|2025-04-21 15:35:00|141845|141645|141839|141639|141845|141645|141839|141639|8
1745250000000|2025-04-21 15:40:00|141841|141641|141850|141650|141855|141655|141840|141640|34
1745250300000|2025-04-21 15:45:00|141850.6|141650.6|141854|141654|141856.1|141656.1|141838.5|141638.5|23
1745250600000|2025-04-21 15:50:00|141855.1|141655.1|141921.1|141721.1|141921.1|141721.1|141852|141652|44
1745250900000|2025-04-21 15:55:00|141922.1|141722.1|141990|141790|141990|141790|141920|141720|57
1745251200000|2025-04-21 16:00:00|141964.5|141764.5|141947.6|141747.6|141964.5|141764.5|141946.8|141746.8|35
1745251500000|2025-04-21 16:05:00|141946.6|141746.6|141948.6|141748.6|141948.6|141748.6|141946.2|141746.2|34
1745251800000|2025-04-21 16:10:00|141948.2|141748.2|141923.4|141723.4|141956.1|141756.1|141921.6|141721.6|69
1745252100000|2025-04-21 16:15:00|141920.8|141720.8|141929|141729|141931|141731|141920.8|141720.8|5
1745252400000|2025-04-21 16:20:00|141930.1|141730.1|141930.1|141730.1|141934|141734|141927.2|141727.2|23
1745252700000|2025-04-21 16:25:00|141929|141729|141935|141735|141935|141735|141929|141729|4
1745253000000|2025-04-21 16:30:00|141935.1|141735.1|141936|141736|141940|141740|141935.1|141735.1|5
1745253300000|2025-04-21 16:35:00|141935|141735|141934.1|141734.1|141940|141740|141922|141722|30
1745253600000|2025-04-21 16:40:00|141934|141734|141936|141736|141938.1|141738.1|141927|141727|27
1745253900000|2025-04-21 16:45:00|141935|141735|141915|141715|141935|141735|141898.5|141698.5|19
1745254200000|2025-04-21 16:50:00|141917.1|141717.1|141917.1|141717.1|141917.1|141717.1|141917.1|141717.1|1
1745254500000|2025-04-21 16:55:00|141919.1|141719.1|141916|141716|141921.6|141721.6|141916|141716|10
1745254800000|2025-04-21 17:00:00|141917.1|141717.1|141930|141730|141950|141750|141912|141712|19
1745255100000|2025-04-21 17:05:00|141940.9|141740.9|141946.1|141746.1|141952.1|141752.1|141937|141737|10
1745255400000|2025-04-21 17:10:00|141947.1|141747.1|141943|141743|141950.1|141750.1|141943|141743|10
1745255700000|2025-04-21 17:15:00|141936|141736|141868.1|141668.1|141937.5|141737.5|141850|141650|28
1745256000000|2025-04-21 17:20:00|141864|141664|141850.1|141650.1|141868.1|141668.1|141825|141625|26
1745256300000|2025-04-21 17:25:00|141845|141645|141890.1|141690.1|141890.1|141690.1|141840|141640|25
1745256600000|2025-04-21 17:30:00|141892.1|141692.1|141879.1|141679.1|141894.1|141694.1|141870|141670|10
1745256900000|2025-04-21 17:35:00|141880.1|141680.1|141882.1|141682.1|141882.1|141682.1|141880.1|141680.1|3
1745257200000|2025-04-21 17:40:00|141886.1|141686.1|141904.1|141704.1|141904.1|141704.1|141886.1|141686.1|4
1745257500000|2025-04-21 17:45:00|141906.1|141706.1|141917.1|141717.1|141917.1|141717.1|141906.1|141706.1|4
1745257800000|2025-04-21 17:50:00|141910|141710|141907.3|141707.3|141910|141710|141907.3|141707.3|4
1745258100000|2025-04-21 17:55:00|141893.5|141693.5|141892.1|141692.1|141893.5|141693.5|141892.1|141692.1|2
1745258400000|2025-04-21 18:00:00|141897.1|141697.1|141897.1|141697.1|141897.1|141697.1|141897.1|141697.1|1
1745259300000|2025-04-21 18:15:00|141890|141690|141885|141685|141890|141690|141885|141685|3
1745259900000|2025-04-21 18:25:00|141885.1|141685.1|141887.1|141687.1|141887.1|141687.1|141885.1|141685.1|2
1745260200000|2025-04-21 18:30:00|141880|141680|141860.1|141660.1|141880|141680|141853.5|141653.5|5
1745260500000|2025-04-21 18:35:00|141860.9|141660.9|141884.1|141684.1|141884.1|141684.1|141860.9|141660.9|11
1745260800000|2025-04-21 18:40:00|141890.1|141690.1|141890.1|141690.1|141890.1|141690.1|141890.1|141690.1|1
1745262000000|2025-04-21 19:00:00|141890|141690|141880.1|141680.1|141890|141690|141880|141680|5
1745262300000|2025-04-21 19:05:00|141880.4|141680.4|141890.1|141690.1|141890.1|141690.1|141880.4|141680.4|4
1745263800000|2025-04-21 19:30:00|141891.1|141691.1|141893.1|141693.1|141893.1|141693.1|141891.1|141691.1|2
1745280000000|2025-04-22 00:00:00|141998.9|141761|141998.9|141761|141998.9|141761|141998.9|141761|1
1745281200000|2025-04-22 00:20:00|141984|141884|141999.5|141899.5|142001.5|141901.5|141984|141884|22
1745281500000|2025-04-22 00:25:00|142001.5|141901.5|142044.3|141944.3|142063.5|141963.5|141997.1|141897.1|306
1745281800000|2025-04-22 00:30:00|142044|141944|142344.7|142144.7|142385.3|142144.7|142035|141935|269
1745282100000|2025-04-22 00:35:00|142370.1|142170.1|142375.1|142275.1|142378.5|142278.5|142256|142112.2|372
1745282400000|2025-04-22 00:40:00|142368.1|142268.1|142395.1|142295.1|142452.5|142335.5|142353.9|142252.5|272
1745282700000|2025-04-22 00:45:00|142393.1|142293.1|142379.5|142279.5|142404.5|142304.5|142366.1|142266.1|257
1745283000000|2025-04-22 00:50:00|142381.8|142281.8|142422.1|142322.1|142446.5|142346.5|142381.8|142281.8|340
1745283300000|2025-04-22 00:55:00|142429.1|142329.1|142299.5|142199.5|142429.1|142329.1|142299.5|142199.5|350
1745283600000|2025-04-22 01:00:00|142300|142200|142263.5|142163.5|142320|142220|142225.1|142125.1|274
1745283900000|2025-04-22 01:05:00|142264|142164|142368.5|142268.5|142387.5|142287.5|142264|142164|323
1745284200000|2025-04-22 01:10:00|142366.5|142266.5|142393.1|142293.1|142490|142390|142350.1|142250.1|336
1745284500000|2025-04-22 01:15:00|142393.5|142293.5|142418.6|142318.6|142461|142361|142382|142282|398
1745284800000|2025-04-22 01:20:00|142418.1|142318.1|142331.5|142231.5|142424|142324|142285.1|142185.1|334
1745285100000|2025-04-22 01:25:00|142332.1|142232.1|142302|142202|142355.1|142255.1|142296.5|142196.5|319
1745285400000|2025-04-22 01:30:00|142302.2|142202.2|142213.5|142113.5|142317.5|142217.5|142212.1|142112.1|320
1745285700000|2025-04-22 01:35:00|142217.5|142117.5|142200.5|142100.5|142225.5|142125.5|142161.1|142061.1|265
1745286000000|2025-04-22 01:40:00|142199.5|142099.5|142279.5|142179.5|142290.5|142190.5|142198.5|142098.5|247
1745286300000|2025-04-22 01:45:00|142279|142179|142285.8|142185.8|142362|142262|142227|142127|405
1745286600000|2025-04-22 01:50:00|142284.8|142184.8|142360.5|142260.5|142365|142265|142275.8|142175.8|412
1745286900000|2025-04-22 01:55:00|142362.5|142262.5|142398|142298|142417|142317|142337.3|142237.3|268
1745287200000|2025-04-22 02:00:00|142400.1|142300.1|142380.2|142280.2|142444.2|142344.2|142380.2|142280.2|282
1745287500000|2025-04-22 02:05:00|142380.7|142280.7|142355.5|142255.5|142403.5|142303.5|142338.5|142238.5|325
1745287800000|2025-04-22 02:10:00|142356.5|142256.5|142285|142185|142365.5|142265.5|142272.6|142172.6|290
1745288100000|2025-04-22 02:15:00|142290.5|142190.5|142280|142180|142363.5|142263.5|142275|142175|366
1745288400000|2025-04-22 02:20:00|142275.5|142175.5|142223.5|142123.5|142290.5|142190.5|142198.5|142098.5|314
1745288700000|2025-04-22 02:25:00|142225|142125|142294.5|142194.5|142318.1|142218.1|142220.2|142120.2|328
1745289000000|2025-04-22 02:30:00|142294.1|142194.1|142288.5|142188.5|142302.1|142202.1|142232.1|142132.1|280
1745289300000|2025-04-22 02:35:00|142290.1|142190.1|142260.1|142160.1|142298.5|142198.5|142251.4|142151.4|206
1745289600000|2025-04-22 02:40:00|142259.1|142159.1|142183.5|142083.5|142265.1|142165.1|142168.5|142068.5|230
1745289900000|2025-04-22 02:45:00|142185|142085|142267.5|142167.5|142273|142173|142183|142083|257
1745290200000|2025-04-22 02:50:00|142267|142167|142214.5|142114.5|142295.5|142195.5|142203|142103|320
1745290500000|2025-04-22 02:55:00|142213.5|142113.5|142212.5|142112.5|142237|142137|142188.5|142088.5|297
1745290800000|2025-04-22 03:00:00|142213.5|142113.5|141995|141895|142217|142117|141943.5|141843.5|482
1745291100000|2025-04-22 03:05:00|141997|141897|141919.5|141819.5|142051|141951|141900.5|141748|418
1745291400000|2025-04-22 03:10:00|141914.1|141814.1|141915|141815|141949.5|141849.5|141855.1|141755.1|366
1745291700000|2025-04-22 03:15:00|141914.5|141814.5|141952.1|141852.1|141970|141870|141848.5|141748.5|385
1745292000000|2025-04-22 03:20:00|141952.2|141852.2|141934.5|141834.5|141975|141875|141895.5|141795.5|350
1745292300000|2025-04-22 03:25:00|141933.5|141833.5|141887|141787|141938.5|141838.5|141871.1|141771.1|415
1745292600000|2025-04-22 03:30:00|141888|141788|141892.5|141792.5|141921|141821|141879.5|141779.5|367
1745292900000|2025-04-22 03:35:00|141896.5|141796.5|141868.5|141768.5|141910|141810|141815.1|141715.1|374
1745293200000|2025-04-22 03:40:00|141868|141768|141845|141745|141894.5|141794.5|141833.1|141733.1|342
1745293500000|2025-04-22 03:45:00|141846|141746|141880.5|141780.5|141883.5|141783.5|141835.5|141735.5|294
1745293800000|2025-04-22 03:50:00|141881.5|141781.5|141926.5|141826.5|141955.1|141855.1|141876.5|141776.5|297
1745294100000|2025-04-22 03:55:00|141927.1|141827.1|141891.5|141791.5|141938.5|141838.5|141883|141783|230
1745294400000|2025-04-22 04:00:00|141891.8|141791.8|141867.1|141767.1|141896.1|141796.1|141810.5|141710.5|344
1745294700000|2025-04-22 04:05:00|141859.3|141759.3|141765.9|141665.9|141863.4|141763.4|141719.5|141619.5|380
1745295000000|2025-04-22 04:10:00|141763.2|141663.2|141808|141708|141828.5|141728.5|141750|141650|241
1745295300000|2025-04-22 04:15:00|141808.5|141708.5|141805.1|141705.1|141828.5|141728.5|141795|141695|176
1745295600000|2025-04-22 04:20:00|141805.5|141705.5|141855|141755|141855|141755|141805.5|141705.5|210
1745295900000|2025-04-22 04:25:00|141859.2|141759.2|141790|141690|141869|141769|141789|141689|209
1745296200000|2025-04-22 04:30:00|141791.5|141691.5|141850.5|141750.5|141850.5|141750.5|141785|141685|111
1745296500000|2025-04-22 04:35:00|141851.5|141751.5|141845.5|141745.5|141859.5|141759.5|141831|141731|85
1745296800000|2025-04-22 04:40:00|141844.5|141744.5|141859.5|141759.5|141911|141811|141844|141744|168
1745297100000|2025-04-22 04:45:00|141859.2|141759.2|141837|141737|141859.2|141759.2|141824.5|141724.5|127
1745297400000|2025-04-22 04:50:00|141836.5|141736.5|141910.1|141810.1|141912.5|141812.5|141831.2|141731.2|151
1745297700000|2025-04-22 04:55:00|141910|141810|141910.5|141810.5|141950.5|141850.5|141902.1|141802.1|179
1745298000000|2025-04-22 05:00:00|141911|141811|141870|141770|141911|141811|141842|141742|309
1745298300000|2025-04-22 05:05:00|141870.5|141770.5|141910|141810|141920|141820|141870|141770|237
1745298600000|2025-04-22 05:10:00|141915.5|141815.5|141879.5|141779.5|141961|141861|141877.3|141777.3|271
1745298900000|2025-04-22 05:15:00|141879|141779|141839.9|141739.9|141900|141800|141836|141736|274
1745299200000|2025-04-22 05:20:00|141840|141740|141783|141683|141846|141746|141767.5|141667.5|294
1745299500000|2025-04-22 05:25:00|141780|141680|141638.5|141538.5|141785.5|141685.5|141631.1|141531.1|387
1745299800000|2025-04-22 05:30:00|141636.5|141536.5|141758.5|141658.5|141759.5|141659.5|141635.5|141535.5|373
1745300100000|2025-04-22 05:35:00|141759|141659|141737|141637|141815|141715|141723.1|141623.1|420
1745300400000|2025-04-22 05:40:00|141737.5|141637.5|141705.1|141605.1|141743|141643|141677|141577|366
1745300700000|2025-04-22 05:45:00|141705.5|141605.5|141652.5|141552.5|141726|141626|141609|141509|351
1745301000000|2025-04-22 05:50:00|141652.1|141552.1|141653.1|141553.1|141671.5|141571.5|141600|141500|389
1745301300000|2025-04-22 05:55:00|141652.5|141552.5|141604.5|141504.5|141663.5|141563.5|141564.5|141464.5|370
1745301600000|2025-04-22 06:00:00|141603.5|141503.5|141567.5|141467.5|141610|141510|141553|141453|408
1745301900000|2025-04-22 06:05:00|141567.1|141467.1|141586|141486|141628.9|141528.9|141565|141465|287
1745302200000|2025-04-22 06:10:00|141590.5|141490.5|141640|141540|141640.5|141540.5|141583.5|141483.5|279
1745302500000|2025-04-22 06:15:00|141639.5|141539.5|141661|141561|141679.5|141579.5|141639.5|141539.5|336
1745302800000|2025-04-22 06:20:00|141661.5|141561.5|141740.1|141640.1|141757|141657|141659.5|141559.5|311
1745303100000|2025-04-22 06:25:00|141742.1|141642.1|141810.1|141710.1|141818.5|141718.5|141742.1|141642.1|303
1745303400000|2025-04-22 06:30:00|141808.1|141708.1|141863.7|141663.7|141870.1|141715.5|141766.3|141647.3|257
1745303700000|2025-04-22 06:35:00|141865.7|141665.7|141930|141830|141972.1|141831.5|141811.3|141661.3|144
1745304000000|2025-04-22 06:40:00|141960|141760|141950|141850|141979.1|141850|141915.3|141756.3|94
1745304300000|2025-04-22 06:45:00|141946.3|141846.3|141952.5|141852.5|141960.1|141860.1|141935.1|141835.1|68
1745304600000|2025-04-22 06:50:00|141950.6|141850.6|141986.3|141886.3|142063.7|141921.5|141935|141816.3|130
1745304900000|2025-04-22 06:55:00|141987.7|141887.7|142126.3|141926.3|142155|141980.5|141986.3|141886.3|85
1745305200000|2025-04-22 07:00:00|142129.7|141929.7|142090|141990|142174.7|142011.1|142070.1|141911.1|139
1745305500000|2025-04-22 07:05:00|142150.1|141950.1|142151.3|141951.3|142179.7|142022.1|142085.1|141920|167
1745305800000|2025-04-22 07:10:00|142153.7|141953.7|142055|141955|142160.1|142000.1|142044.5|141917|175
1745306100000|2025-04-22 07:15:00|142046.5|141946.5|141990|141790|142073.7|141950.6|141951.4|141781.1|105
1745306400000|2025-04-22 07:20:00|141985|141785|141930|141830|141985|141831.5|141930|141748.3|90
1745306700000|2025-04-22 07:25:00|141927|141827|141931.7|141831.7|141982|141845.9|141910.1|141778|128
1745307000000|2025-04-22 07:30:00|141928.5|141828.5|141925|141825|141940|141840|141920|141820|40
1745307300000|2025-04-22 07:35:00|141935|141835|141940|141840|141945|141845|141920|141820|27
1745307600000|2025-04-22 07:40:00|141940.1|141840.1|142105.5|142005.5|142126.5|142026.5|141940|141840|127
1745307900000|2025-04-22 07:45:00|142108.5|142008.5|142227.5|142027.5|142284.5|142154.5|142105.5|141995.5|158
1745308200000|2025-04-22 07:50:00|142175|142075|142175|142075|142235.5|142096.5|142170|142023.7|110
1745308500000|2025-04-22 07:55:00|142179|142079|142275|142175|142294.5|142194.5|142176.5|142076.5|135
1745308800000|2025-04-22 08:00:00|142272|142172|142240.8|142140.8|142272|142172|142202.1|142102.1|154
1745309100000|2025-04-22 08:05:00|142240|142140|142239.5|142139.5|142240|142140|142200|142100|93
1745309400000|2025-04-22 08:10:00|142233.5|142133.5|142220|142120|142290.5|142158.5|142215.1|142090.5|86
1745309700000|2025-04-22 08:15:00|142219.5|142119.5|142215|142115|142225|142125|142195|142095|48
1745310000000|2025-04-22 08:20:00|142218.5|142118.5|142215|142115|142229.5|142129.5|142210.5|142110.5|69
1745310300000|2025-04-22 08:25:00|142217|142117|142217.5|142117.5|142217.5|142117.5|142191.5|142091.5|81
1745310600000|2025-04-22 08:30:00|142213.4|142113.4|142201.5|142101.5|142234.1|142134.1|142182.5|142082.5|76
1745310900000|2025-04-22 08:35:00|142201|142101|142311.5|142211.5|142312.5|142212.5|142200|142100|51
1745311200000|2025-04-22 08:40:00|142314.5|142214.5|142381.5|142281.5|142389.5|142289.5|142305.5|142205.5|38
1745311500000|2025-04-22 08:45:00|142386.5|142286.5|142277.6|142177.6|142387.5|142287.5|142272|142172|60
1745311800000|2025-04-22 08:50:00|142278.7|142178.7|142324.5|142124.5|142324.5|142184.5|142235.5|142094.5|64
1745312100000|2025-04-22 08:55:00|142320.5|142120.5|142297.5|142197.5|142344.5|142205.5|142266.5|142120.5|83
1745312400000|2025-04-22 09:00:00|142298.5|142198.5|142215|142115|142308.5|142208.5|142209.5|142109.5|127
1745312700000|2025-04-22 09:05:00|142215.6|142115.6|142213.5|142113.5|142288.5|142136.5|142182.5|142075.5|119
1745313000000|2025-04-22 09:10:00|142214.1|142114.1|142145.1|141945.1|142264.5|142114.5|142072.5|141872.5|128
1745313300000|2025-04-22 09:15:00|142133.5|141933.5|142145.1|142045.1|142250.1|142050.1|142086.1|141923.5|73
1745313600000|2025-04-22 09:20:00|142148.5|142048.5|142138.5|142038.5|142167.9|142067.9|142127.5|142027.5|82
1745313900000|2025-04-22 09:25:00|142135|142035|142141.7|142041.7|142150.5|142050.5|142100|142000|189
1745314200000|2025-04-22 09:30:00|142141.5|142041.5|142119.5|142019.5|142168.5|142068.5|142107.5|142007.5|178
1745314500000|2025-04-22 09:35:00|142113|142013|142138.1|142038.1|142158.5|142058.5|142107.5|142007.5|83
1745314800000|2025-04-22 09:40:00|142138.6|142038.6|142146.5|142046.5|142190.5|142090.5|142138.6|142038.6|120
1745315100000|2025-04-22 09:45:00|142151.5|142051.5|142127|142027|142185.1|142085.1|142120.5|142020.5|144
1745315400000|2025-04-22 09:50:00|142126.5|142026.5|142224.5|142024.5|142237.5|142081.4|142126.5|142022.5|59
1745315700000|2025-04-22 09:55:00|142234.5|142034.5|142182.1|142082.1|142235.5|142104.5|142156.5|142022.5|60
1745316000000|2025-04-22 10:00:00|142183.5|142083.5|142211.5|142111.5|142220.1|142120.1|142183.5|142083.5|100
1745316300000|2025-04-22 10:05:00|142212.1|142112.1|142198|142098|142231.5|142131.5|142187.5|142087.5|107
1745316600000|2025-04-22 10:10:00|142208|142108|142205.3|142105.3|142235.5|142135.5|142197.8|142097.8|151
1745316900000|2025-04-22 10:15:00|142218.7|142118.7|142263.5|142063.5|142266.5|142135.1|142180|142063.5|116
1745317200000|2025-04-22 10:20:00|142250.5|142050.5|142210|142110|142261.5|142125|142201.4|142050.5|71
1745317500000|2025-04-22 10:25:00|142206.5|142106.5|142216.5|142116.5|142224|142124|142196.5|142096.5|58
1745317800000|2025-04-22 10:30:00|142215|142115|142204.9|142104.9|142223.3|142123.3|142199.5|142099.5|133
1745318100000|2025-04-22 10:35:00|142204.8|142104.8|142220.1|142120.1|142228.1|142128.1|142198.5|142098.5|92
1745318400000|2025-04-22 10:40:00|142220|142120|142190.1|142090.1|142220|142120|142189.5|142089.5|38
1745318700000|2025-04-22 10:45:00|142204.5|142104.5|142198.5|142098.5|142206.5|142106.5|142190.1|142090.1|56
1745319000000|2025-04-22 10:50:00|142200.1|142100.1|142207.5|142107.5|142207.7|142107.7|142190.7|142090.7|160
1745319300000|2025-04-22 10:55:00|142194.5|142094.5|142225|142125|142226.5|142126.5|142173.1|142073.1|137
1745319600000|2025-04-22 11:00:00|142225.5|142125.5|142253.1|142153.1|142259.5|142159.5|142225|142125|119
1745319900000|2025-04-22 11:05:00|142253.6|142153.6|142258.6|142158.6|142269.5|142169.5|142235|142135|96
1745320200000|2025-04-22 11:10:00|142262.5|142162.5|142253|142153|142266.5|142166.5|142250|142150|121
1745320500000|2025-04-22 11:15:00|142252.5|142152.5|142253.1|142153.1|142260|142160|142248.5|142148.5|81
1745320800000|2025-04-22 11:20:00|142252.5|142152.5|142255.1|142155.1|142256.7|142156.7|142238.4|142138.4|71
1745321100000|2025-04-22 11:25:00|142254.5|142154.5|142240|142140|142260|142160|142240|142140|41
1745321400000|2025-04-22 11:30:00|142244.6|142144.6|142235.5|142135.5|142249.3|142149.3|142235.5|142135.5|64
1745321700000|2025-04-22 11:35:00|142246.9|142146.9|142283.9|142083.9|142304.5|142149.5|142235.5|142083.9|45
1745322000000|2025-04-22 11:40:00|142295.1|142095.1|142230.1|142130.1|142296.9|142131.5|142230.1|142083.5|28
1745322300000|2025-04-22 11:45:00|142230|142130|142235.5|142035.5|142238.5|142131|142165.5|142015.5|32
1745322600000|2025-04-22 11:50:00|142245.5|142045.5|142254.5|142054.5|142254.5|142115.1|142174.1|142027.5|28
1745322900000|2025-04-22 11:55:00|142240.5|142040.5|142210.1|142110.1|142254.5|142110.1|142191.5|142040.5|28
1745323200000|2025-04-22 12:00:00|142206.1|142106.1|142225|142125|142248.5|142148.5|142202.5|142102.5|85
1745323500000|2025-04-22 12:05:00|142230|142130|142240.1|142140.1|142265|142165|142222.5|142122.5|18
1745323800000|2025-04-22 12:10:00|142240|142140|142185.5|142085.5|142240|142140|142180.5|142080.5|73
1745324100000|2025-04-22 12:15:00|142194.5|142094.5|142220.1|142120.1|142236.5|142136.5|142193|142093|73
1745324400000|2025-04-22 12:20:00|142218|142118|142230|142130|142255|142155|142210.5|142110.5|104
1745324700000|2025-04-22 12:25:00|142231|142131|142234.8|142134.8|142262.5|142162.5|142220.5|142120.5|154
1745325000000|2025-04-22 12:30:00|142224.5|142124.5|142225.5|142125.5|142239.5|142139.5|142221.5|142121.5|103
1745325300000|2025-04-22 12:35:00|142234.5|142134.5|142223|142123|142240|142140|142222.5|142122.5|32
1745325600000|2025-04-22 12:40:00|142224|142124|142215|142115|142230|142130|142215|142115|11
1745325900000|2025-04-22 12:45:00|142214.5|142114.5|142215|142115|142215|142115|142213.5|142113.5|9
1745326200000|2025-04-22 12:50:00|142230|142130|142202.9|142102.9|142230|142130|142195|142095|42
1745326500000|2025-04-22 12:55:00|142205.5|142105.5|142191.5|142091.5|142205.5|142105.5|142190|142090|50
1745326800000|2025-04-22 13:00:00|142186|142086|142210|142110|142210|142110|142170.1|142070.1|16
1745327100000|2025-04-22 13:05:00|142218|142118|142238.5|142138.5|142245|142145|142218|142118|29
1745327400000|2025-04-22 13:10:00|142238|142138|142219|142119|142240|142140|142218.5|142118.5|42
1745327700000|2025-04-22 13:15:00|142218|142118|142215|142115|142219|142119|142210|142110|24
1745328000000|2025-04-22 13:20:00|142215.4|142115.4|142193|142093|142218.5|142118.5|142193|142093|26
1745328300000|2025-04-22 13:25:00|142192.5|142092.5|142136|142036|142199.5|142099.5|142125.3|142025.3|102
1745328600000|2025-04-22 13:30:00|142137|142037|142158.1|142058.1|142205|142105|142137|142037|86
1745328900000|2025-04-22 13:35:00|142157.6|142057.6|142148.9|142048.9|142163.8|142063.8|142138.2|142038.2|142
1745329200000|2025-04-22 13:40:00|142145.7|142045.7|142130|142030|142147.5|142047.5|142120|142020|99
1745329500000|2025-04-22 13:45:00|142130.1|142030.1|142125|142025|142131.1|142031.1|142124.5|142024.5|97
1745329800000|2025-04-22 13:50:00|142124|142024|142069.1|141969.1|142127|142027|142067|141967|48
1745330100000|2025-04-22 13:55:00|142069.2|141969.2|142057.5|141957.5|142069.2|141969.2|142015|141915|168
1745330400000|2025-04-22 14:00:00|142052.5|141952.5|142121|142021|142121|142021|142027|141927|134
1745330700000|2025-04-22 14:05:00|142120.5|142020.5|142165|142065|142199|142099|142120.5|142020.5|87
1745331000000|2025-04-22 14:10:00|142182.5|142082.5|142212|142112|142221.5|142121.5|142178.4|142078.4|76
1745331300000|2025-04-22 14:15:00|142211.4|142111.4|142210|142110|142220|142120|142205|142105|75
1745331600000|2025-04-22 14:20:00|142215|142115|142210|142110|142237|142137|142205|142105|68
1745331900000|2025-04-22 14:25:00|142208|142108|142210|142110|142210|142110|142200|142100|42
1745332200000|2025-04-22 14:30:00|142205|142105|142190.1|142090.1|142205|142105|142188.4|142088.4|14
1745332500000|2025-04-22 14:35:00|142195|142095|142195|142095|142195|142095|142190|142090|3
1745332800000|2025-04-22 14:40:00|142185|142085|142205|142105|142205|142105|142175|142075|8
1745333100000|2025-04-22 14:45:00|142195|142095|142190|142090|142210.1|142110.1|142185|142085|29
1745333400000|2025-04-22 14:50:00|142180|142080|142225|142125|142231.4|142131.4|142167.5|142067.5|145
1745333700000|2025-04-22 14:55:00|142230|142130|142205|142105|142230|142130|142190|142090|42
1745334000000|2025-04-22 15:00:00|142197.5|142097.5|142205|142105|142205|142105|142197.5|142097.5|2
1745334300000|2025-04-22 15:05:00|142212.5|142112.5|142215|142115|142225.3|142125.3|142210|142110|22
1745334600000|2025-04-22 15:10:00|142217|142117|142190|142090|142217|142117|142185|142085|25
1745334900000|2025-04-22 15:15:00|142190.5|142090.5|142208.1|142108.1|142218.1|142118.1|142170.1|142070.1|86
1745335200000|2025-04-22 15:20:00|142208.7|142108.7|142196.5|142096.5|142212|142112|142195.2|142095.2|82
1745335500000|2025-04-22 15:25:00|142196.6|142096.6|142255|142155|142268.7|142168.7|142195|142095|31
1745335800000|2025-04-22 15:30:00|142256|142156|142265|142165|142282.1|142182.1|142255.5|142155.5|23
1745336100000|2025-04-22 15:35:00|142265.5|142165.5|142245|142145|142266.5|142166.5|142230|142130|67
1745336400000|2025-04-22 15:40:00|142245.5|142145.5|142235|142135|142247|142147|142215|142115|40
1745336700000|2025-04-22 15:45:00|142245|142145|142270|142170|142270|142170|142245|142145|16
1745337000000|2025-04-22 15:50:00|142286|142186|142278|142178|142302|142202|142268|142168|66
1745337300000|2025-04-22 15:55:00|142278.6|142178.6|142215|142015|142285|142185|142152.5|142015|99
1745337600000|2025-04-22 16:00:00|142209.5|142009.5|142135|142035|142220.1|142090.1|142126|141962.5|73
1745337900000|2025-04-22 16:05:00|142132.4|142032.4|142155|142055|142210.1|142065|142050|141887.5|73
1745338200000|2025-04-22 16:10:00|142147.5|142047.5|142165|142065|142195|142095|142120|142020|36
1745338500000|2025-04-22 16:15:00|142170|142070|142140.1|142040.1|142195|142095|142139|141982|31
1745338800000|2025-04-22 16:20:00|142140|142040|142175|142075|142175|142075|142135|142035|8
1745339100000|2025-04-22 16:25:00|142180.1|142080.1|142182.5|142082.5|142205|142105|142175.1|142075.1|63
1745339400000|2025-04-22 16:30:00|142175.1|142075.1|142185.1|142085.1|142185.1|142085.1|142175.1|142075.1|7
1745339700000|2025-04-22 16:35:00|142190.1|142090.1|142210.1|142110.1|142215.3|142115.3|142190.1|142090.1|39
1745340000000|2025-04-22 16:40:00|142205.9|142105.9|142210.1|142110.1|142241.1|142141.1|142202.5|142102.5|94
1745340300000|2025-04-22 16:45:00|142210|142110|142207.4|142107.4|142225|142125|142205|142105|29
1745340600000|2025-04-22 16:50:00|142205|142105|142205|142105|142220.5|142120.5|142205|142105|57
1745340900000|2025-04-22 16:55:00|142207.6|142107.6|142201|142101|142225.7|142125.7|142201|142101|45
1745341200000|2025-04-22 17:00:00|142210.8|142110.8|142220|142120|142220|142120|142210.8|142110.8|2
1745341500000|2025-04-22 17:05:00|142270.1|142070.1|142275.1|142075.1|142285.1|142085.1|142270.1|142070.1|19
1745341800000|2025-04-22 17:10:00|142275.5|142075.5|142312.5|142112.5|142320.1|142120.1|142275.1|142075.1|22
1745342100000|2025-04-22 17:15:00|142317.5|142117.5|142335.1|142135.1|142350.7|142150.7|142315.1|142115.1|30
1745342400000|2025-04-22 17:20:00|142340.1|142140.1|142370.1|142170.1|142420.1|142220.1|142335.1|142135.1|37
1745342700000|2025-04-22 17:25:00|142365.1|142165.1|142370|142170|142381.1|142181.1|142310|142110|33
1745343000000|2025-04-22 17:30:00|142360|142160|142340|142240|142394.5|142240|142290|142110|25
1745343300000|2025-04-22 17:35:00|142360|142260|142423|142323|142460.8|142323|142359.5|142237.6|68
1745343600000|2025-04-22 17:40:00|142420|142320|142425.3|142325.3|142480|142352|142420|142260|101
1745343900000|2025-04-22 17:45:00|142425.2|142325.2|142435|142335|142452.5|142352.5|142417.5|142317.5|25
1745344200000|2025-04-22 17:50:00|142430|142330|142422.5|142322.5|142430|142330|142422.5|142322.5|3
1745344800000|2025-04-22 18:00:00|142427.5|142327.5|142417.4|142317.4|142430|142330|142417.4|142317.4|38
1745345100000|2025-04-22 18:05:00|142415|142315|142415|142315|142415|142315|142415|142315|1
1745345400000|2025-04-22 18:10:00|142410|142310|142450|142250|142450.1|142310|142400|142250|9
1745346000000|2025-04-22 18:20:00|142450.1|142250.1|142467.6|142267.6|142467.6|142267.6|142450.1|142250.1|3
1745346300000|2025-04-22 18:25:00|142474.5|142274.5|142491.8|142291.8|142492|142292|142472.5|142272.5|13
1745346600000|2025-04-22 18:30:00|142490|142290|142490|142290|142495.8|142295.8|142490|142290|33
1745346900000|2025-04-22 18:35:00|142491|142291|142495.8|142295.8|142500.6|142300.6|142490|142290|25
1745347200000|2025-04-22 18:40:00|142492|142292|142520.2|142320.2|142540.6|142340.6|142490|142290|42
1745347500000|2025-04-22 18:45:00|142521.6|142321.6|142525.4|142325.4|142530.3|142330.3|142521.4|142321.4|53
1745347800000|2025-04-22 18:50:00|142525|142325|142525.5|142325.5|142530.3|142330.3|142521.4|142321.4|51
1745348100000|2025-04-22 18:55:00|142525|142325|142587.1|142387.1|142587.1|142387.1|142525|142325|37
1745348400000|2025-04-22 19:00:00|142590.1|142390.1|142610.1|142410.1|142610.1|142410.1|142590.1|142390.1|8
1745348700000|2025-04-22 19:05:00|142612.1|142412.1|142612.1|142412.1|142612.1|142412.1|142612.1|142412.1|1
1745349300000|2025-04-22 19:15:00|142612.7|142412.7|142612.7|142412.7|142612.7|142412.7|142612.7|142412.7|1
1745349600000|2025-04-22 19:20:00|142613.5|142413.5|142620|142420|142630.8|142430.8|142613.5|142413.5|3
1745349900000|2025-04-22 19:25:00|142630.8|142430.8|142645.5|142445.5|142645.5|142445.5|142630.8|142430.8|9
1745350200000|2025-04-22 19:30:00|142670.8|142470.8|142659|142459|142670.8|142470.8|142613|142413|9
1745350500000|2025-04-22 19:35:00|142680.8|142480.8|142700.1|142500.1|142700.1|142500.1|142670|142470|5
1745350800000|2025-04-22 19:40:00|142702.1|142502.1|142730.1|142530.1|142730.1|142530.1|142702.1|142502.1|5
1745351400000|2025-04-22 19:50:00|142740.1|142540.1|142730|142530|142740.1|142540.1|142730|142530|2
1745351700000|2025-04-22 19:55:00|142740|142540|142720|142520|142740|142540|142720|142520|7
1745366400000|2025-04-23 00:00:00|142750|142650|142560.7|142460.7|142750|142650|142472.7|142323.1|344
1745366700000|2025-04-23 00:05:00|142565.7|142465.7|142623|142523|142678|142535.1|142547.3|142417.7|487
1745367000000|2025-04-23 00:10:00|142622.1|142522.1|142535.1|142435.1|142698.7|142578.7|142533.1|142433.1|393
1745367300000|2025-04-23 00:15:00|142534.3|142434.3|142459|142359|142536.1|142436.1|142445.5|142345.5|379
1745367600000|2025-04-23 00:20:00|142461.5|142361.5|142444.5|142344.5|142489|142389|142370|142270|429
1745367900000|2025-04-23 00:25:00|142444.1|142344.1|142528.5|142428.5|142542.1|142442.1|142444.1|142344.1|361
1745368200000|2025-04-23 00:30:00|142528.1|142428.1|142594.8|142494.8|142603.5|142503.5|142502.8|142402.8|378
1745368500000|2025-04-23 00:35:00|142595.1|142495.1|142588.5|142488.5|142635.1|142535.1|142579|142479|261
1745368800000|2025-04-23 00:40:00|142583|142483|142532|142432|142599.5|142499.5|142523|142423|219
1745369100000|2025-04-23 00:45:00|142540|142440|142588.5|142488.5|142621.5|142521.5|142532.5|142432.5|237
1745369400000|2025-04-23 00:50:00|142585.1|142485.1|142515.1|142415.1|142595.1|142495.1|142515.1|142415.1|329
1745369700000|2025-04-23 00:55:00|142514.1|142414.1|142571.5|142471.5|142585.5|142485.5|142445|142345|426
1745370000000|2025-04-23 01:00:00|142567.5|142467.5|142567.5|142467.5|142572.5|142472.5|142464|142364|417
1745370300000|2025-04-23 01:05:00|142566|142466|142694.6|142594.6|142701.5|142601.5|142559.5|142459.5|371
1745370600000|2025-04-23 01:10:00|142699.5|142599.5|142646.1|142546.1|142699.5|142599.5|142619|142519|281
1745370900000|2025-04-23 01:15:00|142645.5|142545.5|142731.1|142531.1|142762.1|142572.1|142638.5|142489.5|244
1745371200000|2025-04-23 01:20:00|142681|142581|142537|142437|142703.5|142603.5|142531|142431|360
1745371500000|2025-04-23 01:25:00|142537.5|142437.5|142556.5|142456.5|142564|142464|142469.5|142369.5|296
1745371800000|2025-04-23 01:30:00|142557.1|142457.1|142608.5|142508.5|142623|142523|142524|142424|388
1745372100000|2025-04-23 01:35:00|142612|142512|142564|142464|142641|142541|142554|142454|351
1745372400000|2025-04-23 01:40:00|142563.5|142463.5|142540|142440|142600.7|142500.7|142509.5|142409.5|356
1745372700000|2025-04-23 01:45:00|142547.5|142447.5|142586.5|142486.5|142600.5|142500.5|142540|142440|262
1745373000000|2025-04-23 01:50:00|142586|142486|142617.5|142517.5|142639.5|142539.5|142586|142486|248
1745373300000|2025-04-23 01:55:00|142615.9|142515.9|142603.5|142503.5|142631.5|142531.5|142601.5|142501.5|236
1745373600000|2025-04-23 02:00:00|142607.1|142507.1|142650|142550|142670.1|142570.1|142600.6|142500.6|247
1745373900000|2025-04-23 02:05:00|142650.5|142550.5|142664|142564|142674.9|142574.9|142630|142530|201
1745374200000|2025-04-23 02:10:00|142663.5|142563.5|142705|142605|142725|142625|142655|142555|224
1745374500000|2025-04-23 02:15:00|142703.5|142603.5|142657|142557|142718.1|142618.1|142637|142537|315
1745374800000|2025-04-23 02:20:00|142658|142558|142628.5|142528.5|142676|142576|142607.5|142507.5|175
1745375100000|2025-04-23 02:25:00|142628|142528|142670.2|142570.2|142687.5|142587.5|142627.5|142527.5|208
1745375400000|2025-04-23 02:30:00|142670.1|142570.1|142825|142725|142853.5|142753.5|142665.7|142565.7|357
1745375700000|2025-04-23 02:35:00|142824.5|142724.5|142808|142708|142889.5|142789.5|142779|142679|380
1745376000000|2025-04-23 02:40:00|142807.5|142707.5|142759|142659|142807.5|142707.5|142721|142621|344
1745376300000|2025-04-23 02:45:00|142758|142658|142722.5|142622.5|142758|142658|142717.5|142617.5|211
1745376600000|2025-04-23 02:50:00|142723.1|142623.1|142677.5|142577.5|142723.1|142623.1|142662.9|142562.9|221
1745376900000|2025-04-23 02:55:00|142678|142578|142648.1|142548.1|142701.5|142601.5|142645.5|142545.5|150
1745377200000|2025-04-23 03:00:00|142645.9|142545.9|142663.6|142563.6|142663.6|142563.6|142617|142517|247
1745377500000|2025-04-23 03:05:00|142659.5|142559.5|142635|142535|142664.5|142564.5|142618|142518|133
1745377800000|2025-04-23 03:10:00|142635.5|142535.5|142624.5|142524.5|142667|142567|142623.5|142523.5|200
1745378100000|2025-04-23 03:15:00|142630.1|142530.1|142651.5|142551.5|142667|142567|142629.1|142529.1|228
1745378400000|2025-04-23 03:20:00|142651.2|142551.2|142653.1|142553.1|142675.1|142575.1|142638.5|142538.5|280
1745378700000|2025-04-23 03:25:00|142652.1|142552.1|142755|142655|142784.5|142684.5|142652.1|142552.1|213
1745379000000|2025-04-23 03:30:00|142756|142656|142754.5|142654.5|142771.5|142671.5|142727.1|142627.1|213
1745379300000|2025-04-23 03:35:00|142754|142654|142710.5|142610.5|142758.8|142658.8|142703|142603|298
1745379600000|2025-04-23 03:40:00|142710|142610|142674.5|142574.5|142720|142620|142673.5|142573.5|205
1745379900000|2025-04-23 03:45:00|142674|142574|142620|142520|142674|142574|142588.6|142488.6|199
1745380200000|2025-04-23 03:50:00|142620.5|142520.5|142583.7|142483.7|142630|142530|142570|142470|167
1745380500000|2025-04-23 03:55:00|142585.6|142485.6|142621|142521|142644.5|142544.5|142583.7|142483.7|202
1745380800000|2025-04-23 04:00:00|142621.5|142521.5|142638.9|142538.9|142651.5|142551.5|142621|142521|157
1745381100000|2025-04-23 04:05:00|142639.5|142539.5|142687.9|142587.9|142700|142600|142633|142533|186
1745381400000|2025-04-23 04:10:00|142687.4|142587.4|142685|142585|142711|142611|142670.1|142570.1|140
1745381700000|2025-04-23 04:15:00|142681|142581|142620.1|142520.1|142687.5|142587.5|142615.5|142515.5|182
1745382000000|2025-04-23 04:20:00|142625.1|142525.1|142532.5|142432.5|142625.1|142525.1|142516.5|142412.5|256
1745382300000|2025-04-23 04:25:00|142532|142432|142464|142364|142534.1|142434.1|142434|142334|257
1745382600000|2025-04-23 04:30:00|142463|142363|142410.1|142310.1|142487.1|142387.1|142400|142300|347
1745382900000|2025-04-23 04:35:00|142409.5|142309.5|142401|142301|142410.5|142310.5|142365.5|142265.5|313
1745383200000|2025-04-23 04:40:00|142396|142296|142392.1|142292.1|142438.5|142338.5|142353.5|142253.5|308
1745383500000|2025-04-23 04:45:00|142391.1|142291.1|142380.5|142280.5|142416.5|142310.4|142340.8|142190|287
1745383800000|2025-04-23 04:50:00|142380|142280|142300|142200|142400.4|142280.7|142278|142163|244
1745384100000|2025-04-23 04:55:00|142299|142199|142254.5|142154.5|142330.1|142230.1|142234.1|142134.1|257
1745384400000|2025-04-23 05:00:00|142250.1|142150.1|142227.5|142127.5|142277|142159.1|142179.4|142032.5|311
1745384700000|2025-04-23 05:05:00|142224.1|142124.1|142197|142097|142235.5|142135.5|142177.5|142077.5|297
1745385000000|2025-04-23 05:10:00|142193.1|142093.1|142181|142081|142197|142097|142100.1|142000.1|323
1745385300000|2025-04-23 05:15:00|142181.5|142081.5|142167|142067|142211|142111|142166.5|142066.5|237
1745385600000|2025-04-23 05:20:00|142166.5|142066.5|142159.5|142059.5|142166.5|142066.5|142119|142019|305
1745385900000|2025-04-23 05:25:00|142160|142060|142152|142052|142198.5|142098.5|142141.8|142041.8|312
1745386200000|2025-04-23 05:30:00|142156.8|142056.8|142023.5|141923.5|142189|142089|141967.6|141867.6|389
1745386500000|2025-04-23 05:35:00|142024.5|141924.5|142119|142019|142128.5|142028.5|142023.5|141923.5|309
1745386800000|2025-04-23 05:40:00|142118|142018|142202|142102|142212.5|142112.5|142118|142018|258
1745387100000|2025-04-23 05:45:00|142201.9|142101.9|142199.5|142099.5|142242|142142|142180.1|142080.1|367
1745387400000|2025-04-23 05:50:00|142202.1|142102.1|142123.5|142023.5|142220.1|142120.1|142113.5|142013.5|292
1745387700000|2025-04-23 05:55:00|142127|142027|142129.5|142029.5|142144|142044|142104|142004|255
1745388000000|2025-04-23 06:00:00|142131|142031|142109.2|142009.2|142195.1|142076|142093|141980|295
1745388300000|2025-04-23 06:05:00|142113.1|142013.1|142020|141920|142115.1|142015.1|141957|141827.5|368
1745388600000|2025-04-23 06:10:00|142018.5|141918.5|142070|141970|142083|141983|142007.8|141907.8|317
1745388900000|2025-04-23 06:15:00|142067|141967|141914.5|141814.5|142088|141988|141860|141753.5|345
1745389200000|2025-04-23 06:20:00|141915.1|141815.1|141947.9|141847.9|141968.5|141868.5|141851.6|141751.6|406
1745389500000|2025-04-23 06:25:00|141942.3|141842.3|141827.5|141727.5|141942.5|141842.5|141827.5|141727.5|338
1745389800000|2025-04-23 06:30:00|141820|141720|142022|141922|142063.7|141924|141820|141720|185
1745390100000|2025-04-23 06:35:00|142022.6|141922.6|142143.7|142043.7|142201.8|142056.3|142022.6|141922.6|118
1745390400000|2025-04-23 06:40:00|142150.7|142050.7|142165.1|142065.1|142254.7|142120|142150.7|142019.7|78
1745390700000|2025-04-23 06:45:00|142165|142065|142227.3|142027.3|142273.7|142110.1|142140.4|141984.3|72
1745391000000|2025-04-23 06:50:00|142246.5|142046.5|142130|142030|142263.7|142089.6|142125|141956.3|77
1745391300000|2025-04-23 06:55:00|142131.7|142031.7|142143.5|142043.5|142246.3|142105.1|142116.3|141993.5|65
1745391600000|2025-04-23 07:00:00|142142.3|142042.3|142145.7|142045.7|142163.7|142063.7|142116.3|142016.3|41
1745391900000|2025-04-23 07:05:00|142144.3|142044.3|142170|142070|142188.5|142088.5|142144.3|142044.3|68
1745392200000|2025-04-23 07:10:00|142174.5|142074.5|142166|142066|142195.7|142095.7|142152.5|142052.5|67
1745392500000|2025-04-23 07:15:00|142168.5|142068.5|142175.1|142075.1|142179.1|142079.1|142160|142060|24
1745392800000|2025-04-23 07:20:00|142185.5|142085.5|142181.5|142081.5|142187.7|142087.7|142160.7|142060.7|106
1745393100000|2025-04-23 07:25:00|142186.3|142086.3|142168.5|142068.5|142192.7|142092.7|142166|142066|101
1745393400000|2025-04-23 07:30:00|142171|142071|142185|142085|142194.5|142094.5|142142.5|142042.5|95
1745393700000|2025-04-23 07:35:00|142184.5|142084.5|142195.1|142095.1|142225.1|142125.1|142145.1|142045.1|100
1745394000000|2025-04-23 07:40:00|142200.1|142100.1|142220|142120|142251.5|142130.1|142185|142051.5|60
1745394300000|2025-04-23 07:45:00|142220.5|142120.5|142210|142110|142257.1|142157.1|142210|142110|92
1745394600000|2025-04-23 07:50:00|142210.1|142110.1|142205|142105|142227.1|142127.1|142195|142095|97
1745394900000|2025-04-23 07:55:00|142202.6|142102.6|142215|142115|142237.2|142137.2|142201|142101|96
1745395200000|2025-04-23 08:00:00|142202.5|142102.5|142221.5|142121.5|142235.5|142135.5|142202.5|142102.5|116
1745395500000|2025-04-23 08:05:00|142210.5|142110.5|142218.5|142118.5|142225.5|142125.5|142201.5|142101.5|139
1745395800000|2025-04-23 08:10:00|142218|142118|142218.5|142118.5|142221.7|142121.7|142194.5|142094.5|48
1745396100000|2025-04-23 08:15:00|142218.1|142118.1|142224.5|142124.5|142235|142135|142218.1|142118.1|54
1745396400000|2025-04-23 08:20:00|142222.4|142122.4|142343.5|142243.5|142367.5|142267.5|142222.4|142122.4|137
1745396700000|2025-04-23 08:25:00|142355.1|142255.1|142295|142195|142375.1|142275.1|142285.5|142185.5|135
1745397000000|2025-04-23 08:30:00|142295.1|142195.1|142275|142175|142305.3|142205.3|142260.5|142160.5|53
1745397300000|2025-04-23 08:35:00|142275.6|142175.6|142336.5|142236.5|142399.5|142255.1|142275|142175|96
1745397600000|2025-04-23 08:40:00|142342.5|142242.5|142325.5|142225.5|142345.5|142245.5|142315.5|142215.5|67
1745397900000|2025-04-23 08:45:00|142316.4|142216.4|142327|142227|142329.1|142229.1|142310.1|142210.1|56
1745398200000|2025-04-23 08:50:00|142326.5|142226.5|142311.5|142211.5|142327.5|142227.5|142262.5|142162.5|98
1745398500000|2025-04-23 08:55:00|142313|142213|142275.1|142175.1|142354.5|142254.5|142270|142170|96
1745398800000|2025-04-23 09:00:00|142275|142175|142170.1|142070.1|142278.5|142175.1|142159.8|142048.5|136
1745399100000|2025-04-23 09:05:00|142160.1|142060.1|142127.5|142027.5|142170.1|142070.1|142112.5|142012.5|43
1745399400000|2025-04-23 09:10:00|142122.5|142022.5|141938.1|141838.1|142149.5|142032.5|141896.1|141735.5|80
1745399700000|2025-04-23 09:15:00|141937.5|141837.5|141981.5|141881.5|141986.5|141886.5|141920|141820|102
1745400000000|2025-04-23 09:20:00|141979|141879|142029.5|141929.5|142029.5|141929.5|141972.5|141872.5|109
1745400300000|2025-04-23 09:25:00|142015.5|141915.5|141995.1|141895.1|142029.5|141929.5|141971.5|141871.5|90
1745400600000|2025-04-23 09:30:00|141983.1|141883.1|141906.6|141806.6|142009.5|141883.1|141901.5|141784.5|106
1745400900000|2025-04-23 09:35:00|141914.5|141814.5|141830|141730|141922.8|141822.8|141830|141680.1|125
1745401200000|2025-04-23 09:40:00|141830.5|141730.5|141849.9|141749.9|141855.5|141755.5|141815.5|141715.5|97
1745401500000|2025-04-23 09:45:00|141845.5|141745.5|141902|141802|141964.5|141805|141845.5|141745.5|37
1745401800000|2025-04-23 09:50:00|141912|141812|141936|141836|141938.5|141838.5|141912|141812|20
1745402100000|2025-04-23 09:55:00|141935.5|141835.5|141935.5|141835.5|141949.5|141849.5|141931.9|141831.9|79
1745402400000|2025-04-23 10:00:00|141949.5|141849.5|141925|141825|141999.5|141849.5|141925|141785.5|48
1745402700000|2025-04-23 10:05:00|141925.5|141825.5|142054.5|141854.5|142054.5|141895.1|141925|141795.5|118
1745403000000|2025-04-23 10:10:00|142057.5|141857.5|142013|141913|142069.5|141919.5|142003.5|141846.5|149
1745403300000|2025-04-23 10:15:00|142011|141911|142005.5|141905.5|142094.5|141938.5|142002.5|141872.5|96
1745403600000|2025-04-23 10:20:00|142014.5|141914.5|142028.5|141928.5|142031.5|141931.5|141981.5|141881.5|194
1745403900000|2025-04-23 10:25:00|142014.5|141914.5|142055.5|141955.5|142061.7|141961.7|142013.5|141913.5|185
1745404200000|2025-04-23 10:30:00|142047.4|141947.4|142028.5|141928.5|142106.5|141975.5|142008.5|141880.5|184
1745404500000|2025-04-23 10:35:00|142038.5|141938.5|142043|141843|142069.5|141942.5|141983.5|141835.5|161
1745404800000|2025-04-23 10:40:00|141993.1|141893.1|141993.4|141893.4|142000.3|141900.3|141981|141881|63
1745405100000|2025-04-23 10:45:00|141985.5|141885.5|141995|141895|142000.3|141900.3|141984.5|141884.5|54
1745405400000|2025-04-23 10:50:00|141998|141898|142048.5|141848.5|142049.5|141898|141984|141834.5|33
1745405700000|2025-04-23 10:55:00|142049.5|141849.5|141994.5|141894.5|142049.5|141899.5|141982.1|141835.5|60
1745406000000|2025-04-23 11:00:00|141985.5|141885.5|141955.5|141855.5|141985.5|141885.5|141955.4|141855.4|51
1745406300000|2025-04-23 11:05:00|141967.5|141867.5|142016.5|141916.5|142016.5|141916.5|141955.5|141855.5|40
1745406600000|2025-04-23 11:10:00|142005.5|141905.5|141995.5|141895.5|142023.5|141923.5|141992.5|141892.5|95
1745406900000|2025-04-23 11:15:00|141990.5|141890.5|141987.5|141887.5|142003.5|141903.5|141970.5|141870.5|88
1745407200000|2025-04-23 11:20:00|141985.5|141885.5|141994.5|141894.5|141997.5|141897.5|141985.5|141885.5|73
1745407500000|2025-04-23 11:25:00|141995.5|141895.5|141964.9|141864.9|141997.5|141897.5|141945.5|141845.5|61
1745407800000|2025-04-23 11:30:00|141968.9|141868.9|142053.5|141853.5|142055.5|141910.5|141965.5|141853.5|18
1745408100000|2025-04-23 11:35:00|142054.5|141854.5|142032.1|141932.1|142067.5|141932.1|142005.5|141854.5|51
1745408400000|2025-04-23 11:40:00|142033.1|141933.1|142128.5|141928.5|142140.5|141997.5|142016.5|141916.5|41
1745408700000|2025-04-23 11:45:00|142125.5|141925.5|142084.5|141884.5|142125.5|141935.5|142035.5|141884.5|10
1745409000000|2025-04-23 11:50:00|142070.5|141870.5|142005.7|141905.7|142084.5|141934.5|142003.1|141840.5|67
1745409300000|2025-04-23 11:55:00|142000.1|141900.1|141995|141895|142000.1|141900.1|141995|141895|3
1745409600000|2025-04-23 12:00:00|141987.5|141887.5|141970.1|141870.1|141995|141895|141957.6|141857.6|50
1745409900000|2025-04-23 12:05:00|141975|141875|141975|141875|141975|141875|141975|141875|1
1745410200000|2025-04-23 12:10:00|141984.5|141884.5|141990.1|141890.1|141990.1|141890.1|141984.5|141884.5|2
1745410500000|2025-04-23 12:15:00|141975.5|141875.5|141920|141820|142006.5|141875.5|141915.5|141755.5|54
1745410800000|2025-04-23 12:20:00|141920.1|141820.1|141940.1|141840.1|141940.1|141840.1|141920|141820|10
1745411100000|2025-04-23 12:25:00|141941.5|141841.5|141940.1|141840.1|141942.1|141842.1|141940.1|141840.1|10
1745411400000|2025-04-23 12:30:00|141930.1|141830.1|141940.1|141840.1|141944.5|141844.5|141927.5|141827.5|30
1745411700000|2025-04-23 12:35:00|141917.5|141817.5|141884.4|141784.4|141918.5|141818.5|141873.4|141773.4|98
1745412000000|2025-04-23 12:40:00|141883.1|141783.1|141874.5|141774.5|141883.1|141783.1|141873.5|141773.5|35
1745412300000|2025-04-23 12:45:00|141873.3|141773.3|141906.5|141806.5|141970.5|141816.5|141864.9|141737.7|111
1745412600000|2025-04-23 12:50:00|141895.5|141795.5|141910|141810|141956.5|141815|141875.5|141737.5|60
1745412900000|2025-04-23 12:55:00|141905|141805|141921.1|141821.1|141944.5|141844.5|141885|141785|33
1745413200000|2025-04-23 13:00:00|141925.1|141825.1|141915|141815|141925.1|141825.1|141913|141813|38
1745413500000|2025-04-23 13:05:00|141911|141811|141885|141785|141913|141813|141881|141781|53
1745413800000|2025-04-23 13:10:00|141897.5|141797.5|141915|141815|141925|141825|141897.5|141797.5|7
1745414100000|2025-04-23 13:15:00|141910|141810|141910|141810|141910.1|141810.1|141910|141810|5
1745414400000|2025-04-23 13:20:00|141909|141809|141907|141807|141909|141809|141903|141803|8
1745414700000|2025-04-23 13:25:00|141908|141808|141970.1|141870.1|141970.1|141870.1|141900|141800|67
1745415000000|2025-04-23 13:30:00|141975.1|141875.1|141958.5|141858.5|141990.1|141890.1|141938.1|141838.1|40
1745415300000|2025-04-23 13:35:00|141965.1|141865.1|141932.3|141707.7|142017.5|141892.5|141660|141526.6|110
1745415600000|2025-04-23 13:40:00|141936.5|141703.5|141960|141600|141982.1|141755.4|141830|141600|149
1745415900000|2025-04-23 13:45:00|141908.4|141651.5|141970|141870|142030.8|141870.1|141829|141600|82
1745416200000|2025-04-23 13:50:00|141971.1|141871.1|142144|141936|142233.3|142020.1|141970|141805.1|115
1745416500000|2025-04-23 13:55:00|142250|142050|142240|142040|142280.1|142080.1|142220|142003.1|35
1745416800000|2025-04-23 14:00:00|142279.2|142062.4|142201.1|142101.1|142290.2|142101.1|142170|142010|27
1745417100000|2025-04-23 14:05:00|142190|142090|142253|142053|142270|142120|142125|141983.1|62
1745417400000|2025-04-23 14:10:00|142180|142080|142130|141930|142220|142080|142059|141876.5|53
1745417700000|2025-04-23 14:15:00|142119.3|141919.3|142155|141955|142210|142028.7|142075.1|141910|35
1745418000000|2025-04-23 14:20:00|142110.1|142010.1|142125|142025|142190|142090|142090|141990|47
1745418300000|2025-04-23 14:25:00|142130|142030|142120|142020|142175|142075|142101|142001|40
1745418600000|2025-04-23 14:30:00|142128.6|142028.6|142135|142035|142145|142045|142125|142025|13
1745418900000|2025-04-23 14:35:00|142135.1|142035.1|142145.1|142045.1|142210|142060|142135.1|141989|31
1745419200000|2025-04-23 14:40:00|142150.1|142050.1|142179|141979|142180.1|142050.1|142130|141961|22
1745419500000|2025-04-23 14:45:00|142130.1|142030.1|142080.1|141980.1|142130.1|142030.1|142080|141980|53
1745419800000|2025-04-23 14:50:00|142080.4|141980.4|142235|142135|142235.1|142135.1|142080.4|141980.4|38
1745420100000|2025-04-23 14:55:00|142246.5|142146.5|142235|142135|142280|142180|142235|142135|70
1745420400000|2025-04-23 15:00:00|142241|142141|142240|142140|142260|142160|142200|142100|39
1745420700000|2025-04-23 15:05:00|142239|142139|142255|142155|142260|142160|142235|142135|22
1745421000000|2025-04-23 15:10:00|142265|142165|142265|142165|142271.5|142171.5|142265|142165|3
1745421300000|2025-04-23 15:15:00|142270|142170|142305|142205|142325|142225|142265|142165|41
1745421600000|2025-04-23 15:20:00|142315|142215|142328|142228|142420|142280.1|142279|142179|35
1745421900000|2025-04-23 15:25:00|142317|142217|142362|142262|142370.3|142270.3|142313|142213|80
1745422200000|2025-04-23 15:30:00|142361|142261|142365|142265|142377.5|142277.5|142350|142250|37
1745422500000|2025-04-23 15:35:00|142415|142215|142375|142175|142415|142245|142311|142164|22
1745422800000|2025-04-23 15:40:00|142373|142173|142423|142223|142440.1|142290.1|142340|142167|32
1745423100000|2025-04-23 15:45:00|142424|142224|142443|142243|142455|142307.4|142340|142214|28
1745423400000|2025-04-23 15:50:00|142444|142244|142440|142240|142453|142313|142404.1|142238|28
1745423700000|2025-04-23 15:55:00|142443|142243|142487|142287|142510.9|142365.1|142420|142243|35
1745424000000|2025-04-23 16:00:00|142486|142286|142491|142291|142491|142291|142486|142286|5
1745424300000|2025-04-23 16:05:00|142500.1|142300.1|142507.5|142307.5|142521|142365|142462|142292|39
1745424600000|2025-04-23 16:10:00|142509.1|142309.1|142538|142338|142544.1|142344.1|142500|142300|76
1745424900000|2025-04-23 16:15:00|142540|142340|142640|142440|142640.1|142440.1|142520|142320|123
1745425200000|2025-04-23 16:20:00|142639|142439|142575|142475|142655.1|142480|142560.1|142425.1|37
1745425500000|2025-04-23 16:25:00|142570|142470|142590.1|142390.1|142610|142470|142560|142360|20
1745425800000|2025-04-23 16:30:00|142590|142390|142575|142375|142590|142390|142549|142349|18
1745426100000|2025-04-23 16:35:00|142570|142370|142575|142375|142575|142375|142570|142370|2
1745426400000|2025-04-23 16:40:00|142570|142370|142570.1|142370.1|142575|142375|142550|142350|42
1745426700000|2025-04-23 16:45:00|142568.8|142368.8|142569|142369|142571|142371|142568.4|142368.4|36
1745427000000|2025-04-23 16:50:00|142570.1|142370.1|142570|142370|142570.1|142370.1|142568.7|142368.7|16
1745427300000|2025-04-23 16:55:00|142570.3|142370.3|142590.6|142390.6|142591.2|142391.2|142570|142370|60
1745427600000|2025-04-23 17:00:00|142591|142391|142574|142374|142591|142391|142574|142374|27
1745427900000|2025-04-23 17:05:00|142580.2|142380.2|142580|142380|142580.4|142380.4|142580|142380|10
1745428200000|2025-04-23 17:10:00|142580.2|142380.2|142580.8|142380.8|142580.8|142380.8|142580|142380|4
1745428500000|2025-04-23 17:15:00|142595|142395|142600.1|142400.1|142600.1|142400.1|142595|142395|5
1745428800000|2025-04-23 17:20:00|142600|142400|142600|142400|142600.1|142400.1|142595|142395|7
1745429100000|2025-04-23 17:25:00|142580|142380|142565|142365|142582.5|142382.5|142565|142365|8
1745429400000|2025-04-23 17:30:00|142555|142355|142570.1|142370.1|142572.5|142372.5|142555|142355|63
1745429700000|2025-04-23 17:35:00|142565|142365|142550.1|142350.1|142572.5|142372.5|142510|142310|37
1745430000000|2025-04-23 17:40:00|142545|142345|142520|142320|142570.1|142370.1|142510|142310|27
1745430300000|2025-04-23 17:45:00|142530.1|142330.1|142530|142330|142530.1|142330.1|142525|142325|3
1745430600000|2025-04-23 17:50:00|142520|142320|142490|142290|142520|142320|142449.5|142249.5|28
1745430900000|2025-04-23 17:55:00|142480.1|142280.1|142439|142239|142480.6|142280.6|142439|142239|17
1745431200000|2025-04-23 18:00:00|142392|142192|142460.1|142260.1|142460.1|142260.1|142390|142159.5|35
1745431500000|2025-04-23 18:05:00|142455|142255|142510.1|142310.1|142520.1|142320.1|142450|142250|16
1745431800000|2025-04-23 18:10:00|142510|142310|142460|142260|142515|142315|142460|142260|9
1745432100000|2025-04-23 18:15:00|142461.2|142261.2|142460|142260|142461.2|142261.2|142450|142250|19
1745432400000|2025-04-23 18:20:00|142430|142230|142450|142250|142470|142270|142430|142230|16
1745432700000|2025-04-23 18:25:00|142441|142241|142500|142300|142510.1|142310.1|142441|142241|51
1745433000000|2025-04-23 18:30:00|142480|142280|142451|142251|142480|142280|142451|142251|13
1745433300000|2025-04-23 18:35:00|142470|142270|142470.8|142270.8|142470.8|142270.8|142460|142260|3
1745433600000|2025-04-23 18:40:00|142489|142289|142470|142270|142515|142315|142470|142270|28
1745433900000|2025-04-23 18:45:00|142457|142257|142460.1|142260.1|142460.1|142260.1|142455|142255|4
1745434200000|2025-04-23 18:50:00|142460.9|142260.9|142475|142275|142475|142275|142460.9|142260.9|2
1745434800000|2025-04-23 19:00:00|142455|142255|142420|142220|142475|142275|142419|142219|8
1745435100000|2025-04-23 19:05:00|142418|142218|142430.7|142230.7|142432.2|142232.2|142418|142218|17
1745435400000|2025-04-23 19:10:00|142430|142230|142475|142275|142480.1|142280.1|142425|142225|11
1745435700000|2025-04-23 19:15:00|142470|142270|142460|142260|142480|142280|142460|142260|4
1745436300000|2025-04-23 19:25:00|142452|142252|142449|142249|142452|142252|142449|142249|2
1745436600000|2025-04-23 19:30:00|142451.1|142251.1|142508.6|142308.6|142520.8|142310.8|142451.1|142251.1|26
1745436900000|2025-04-23 19:35:00|142500|142300|142500|142300|142521.2|142304.5|142500|142291.8|6
1745437200000|2025-04-23 19:40:00|142502.5|142297.4|142508.4|142268.8|142555.6|142330.5|142465|142218.1|46
1745437500000|2025-04-23 19:45:00|142499.8|142280.2|142500.1|142300.1|142500.1|142300.1|142470.1|142270.1|13
1745452800000|2025-04-24 00:00:00|142590|142230|142482.5|142382.5|142613.9|142454.1|142481.5|142230|310
1745453100000|2025-04-24 00:05:00|142485.3|142385.3|142517|142417|142562.7|142427.5|142436.1|142295.5|226
1745453400000|2025-04-24 00:10:00|142512.5|142412.5|142555.1|142455.1|142602.5|142502.5|142493.5|142393.5|243
1745453700000|2025-04-24 00:15:00|142548.1|142448.1|142595.1|142495.1|142627.1|142527.1|142535.1|142435.1|319
1745454000000|2025-04-24 00:20:00|142595.6|142495.6|142580|142480|142617.1|142517.1|142530.5|142430.5|220
1745454300000|2025-04-24 00:25:00|142584.1|142484.1|142587|142487|142641.5|142541.5|142583|142483|237
1745454600000|2025-04-24 00:30:00|142587.5|142487.5|142626|142526|142667.1|142567.1|142586.5|142486.5|254
1745454900000|2025-04-24 00:35:00|142626.5|142526.5|142715|142615|142715|142615|142625.5|142525.5|297
1745455200000|2025-04-24 00:40:00|142710|142610|142674.5|142574.5|142750.5|142650.5|142663.5|142563.5|278
1745455500000|2025-04-24 00:45:00|142676.5|142576.5|142704.5|142604.5|142736.5|142636.5|142664.5|142564.5|331
1745455800000|2025-04-24 00:50:00|142700|142600|142665|142565|142728.2|142628.2|142647|142547|230
1745456100000|2025-04-24 00:55:00|142664.1|142564.1|142665.1|142565.1|142666.1|142566.1|142600.2|142500.2|300
1745456400000|2025-04-24 01:00:00|142676|142576|142730.5|142630.5|142750.5|142650.5|142638.5|142538.5|331
1745456700000|2025-04-24 01:05:00|142730|142630|142725|142625|142748|142648|142698|142598|293
1745457000000|2025-04-24 01:10:00|142724.5|142624.5|142768.6|142668.6|142784.5|142684.5|142724.5|142624.5|282
1745457300000|2025-04-24 01:15:00|142771|142671|142752.5|142652.5|142782|142682|142711|142611|374
1745457600000|2025-04-24 01:20:00|142752.6|142652.6|142703.5|142603.5|142757|142657|142690.2|142590.2|357
1745457900000|2025-04-24 01:25:00|142704.5|142604.5|142689|142589|142709|142609|142668|142568|281
1745458200000|2025-04-24 01:30:00|142692.5|142592.5|142749.6|142649.6|142752|142652|142689.5|142589.5|264
1745458500000|2025-04-24 01:35:00|142745.1|142645.1|142650|142550|142745.1|142645.1|142644.9|142544.9|268
1745458800000|2025-04-24 01:40:00|142650.5|142550.5|142735.1|142635.1|142735.1|142635.1|142650|142550|344
1745459100000|2025-04-24 01:45:00|142735|142635|142780|142680|142788.5|142688.5|142735|142635|230
1745459400000|2025-04-24 01:50:00|142779.5|142679.5|142762.4|142662.4|142788.9|142688.9|142755.1|142655.1|332
1745459700000|2025-04-24 01:55:00|142764.5|142664.5|142830.8|142730.8|142830.8|142730.8|142757.5|142657.5|251
1745460000000|2025-04-24 02:00:00|142830.5|142730.5|142781.5|142681.5|142834.5|142734.5|142766.5|142666.5|204
1745460300000|2025-04-24 02:05:00|142782|142682|142770.5|142670.5|142792.5|142692.5|142760.8|142660.8|173
1745460600000|2025-04-24 02:10:00|142771|142671|142650.1|142550.1|142780.1|142680.1|142646.5|142546.5|295
1745460900000|2025-04-24 02:15:00|142650|142550|142732.5|142632.5|142736|142636|142647.5|142547.5|313
1745461200000|2025-04-24 02:20:00|142731.5|142631.5|142844|142744|142872.5|142772.5|142718.5|142618.5|191
1745461500000|2025-04-24 02:25:00|142835|142735|142727.5|142627.5|142849|142749|142725.5|142625.5|284
1745461800000|2025-04-24 02:30:00|142728|142628|142730.5|142630.5|142740.1|142640.1|142672.6|142572.6|340
1745462100000|2025-04-24 02:35:00|142731|142631|142782.5|142682.5|142785|142685|142721|142621|234
1745462400000|2025-04-24 02:40:00|142781|142681|142779.5|142679.5|142817.5|142717.5|142751.1|142651.1|268
1745462700000|2025-04-24 02:45:00|142780|142680|142827|142727|142831|142731|142777|142677|177
1745463000000|2025-04-24 02:50:00|142825.5|142725.5|142846.5|142746.5|142853.9|142753.9|142825.5|142725.5|248
1745463300000|2025-04-24 02:55:00|142846|142746|142781.2|142681.2|142851.8|142751.8|142775.5|142675.5|259
1745463600000|2025-04-24 03:00:00|142780.4|142680.4|142820.7|142720.7|142840.1|142740.1|142761.7|142661.7|279
1745463900000|2025-04-24 03:05:00|142820.6|142720.6|142800|142700|142822.3|142722.3|142771.5|142671.5|211
1745464200000|2025-04-24 03:10:00|142800.5|142700.5|142837.5|142737.5|142838.5|142738.5|142800|142700|153
1745464500000|2025-04-24 03:15:00|142837|142737|142858|142758|142883.5|142783.5|142828|142728|149
1745464800000|2025-04-24 03:20:00|142866.5|142766.5|142865|142765|142878.1|142778.1|142839|142739|106
1745465100000|2025-04-24 03:25:00|142863.1|142763.1|142817.5|142717.5|142866|142766|142811.5|142711.5|171
1745465400000|2025-04-24 03:30:00|142813|142713|142835|142735|142839.2|142739.2|142794.5|142694.5|221
1745465700000|2025-04-24 03:35:00|142834.5|142734.5|142845.2|142745.2|142869.2|142769.2|142834|142734|200
1745466000000|2025-04-24 03:40:00|142839.8|142739.8|142863.5|142763.5|142869.1|142769.1|142826.5|142726.5|104
1745466300000|2025-04-24 03:45:00|142868.1|142768.1|142847.5|142747.5|142882.1|142782.1|142822.5|142722.5|231
1745466600000|2025-04-24 03:50:00|142845.5|142745.5|142849.8|142749.8|142868.2|142768.2|142837.5|142737.5|203
1745466900000|2025-04-24 03:55:00|142850|142750|142815|142715|142869.4|142769.4|142798.5|142698.5|271
1745467200000|2025-04-24 04:00:00|142813.5|142713.5|142864.1|142764.1|142869.8|142769.8|142777.1|142677.1|214
1745467500000|2025-04-24 04:05:00|142863.1|142763.1|142808.6|142708.6|142863.5|142763.5|142799.5|142699.5|260
1745467800000|2025-04-24 04:10:00|142808.1|142708.1|142773|142673|142809.7|142709.7|142764.5|142664.5|250
1745468100000|2025-04-24 04:15:00|142773.5|142673.5|142799.4|142699.4|142801.7|142701.7|142770|142670|237
1745468400000|2025-04-24 04:20:00|142799.1|142699.1|142797|142697|142810|142710|142765.5|142665.5|239
1745468700000|2025-04-24 04:25:00|142796.5|142696.5|142798.5|142698.5|142807|142707|142788.7|142688.7|109
1745469000000|2025-04-24 04:30:00|142800|142700|142788|142688|142812|142712|142767|142667|108
1745469300000|2025-04-24 04:35:00|142787.5|142687.5|142776.2|142676.2|142789|142689|142769|142669|193
1745469600000|2025-04-24 04:40:00|142776.5|142676.5|142751|142651|142809|142709|142741.5|142641.5|186
1745469900000|2025-04-24 04:45:00|142750.5|142650.5|142769.5|142669.5|142773|142673|142723|142623|166
1745470200000|2025-04-24 04:50:00|142771|142671|142778.5|142678.5|142789.9|142689.9|142750.4|142650.4|189
1745470500000|2025-04-24 04:55:00|142778|142678|142767.2|142667.2|142788|142688|142744.5|142644.5|200
1745470800000|2025-04-24 05:00:00|142766.9|142666.9|142738.2|142638.2|142774.7|142674.7|142705|142605|274
1745471100000|2025-04-24 05:05:00|142737.7|142637.7|142747|142647|142749|142649|142707.1|142607.1|261
1745471400000|2025-04-24 05:10:00|142746.5|142646.5|142755.1|142655.1|142758.1|142658.1|142734.1|142634.1|84
1745471700000|2025-04-24 05:15:00|142757.1|142657.1|142765|142665|142815|142715|142757.1|142657.1|256
1745472000000|2025-04-24 05:20:00|142761.5|142661.5|142768.5|142668.5|142785.5|142685.5|142739.1|142639.1|184
1745472300000|2025-04-24 05:25:00|142767.5|142667.5|142805|142705|142805.5|142705.5|142748.9|142648.9|265
1745472600000|2025-04-24 05:30:00|142808.5|142708.5|142784.5|142684.5|142816.5|142716.5|142769.5|142669.5|200
1745472900000|2025-04-24 05:35:00|142785.5|142685.5|142842.5|142742.5|142842.5|142742.5|142785.5|142685.5|165
1745473200000|2025-04-24 05:40:00|142840|142740|142880|142780|142915|142815|142835|142735|285
1745473500000|2025-04-24 05:45:00|142883.1|142783.1|142887|142787|142906.1|142806.1|142843.7|142743.7|226
1745473800000|2025-04-24 05:50:00|142889|142789|142983.5|142883.5|142984.5|142884.5|142889|142789|344
1745474100000|2025-04-24 05:55:00|142976|142876|143252.8|143152.8|143276|143176|142969.5|142869.5|385
1745474400000|2025-04-24 06:00:00|143252.1|143152.1|143190.1|143090.1|143255.1|143155.1|143179.1|143079.1|400
1745474700000|2025-04-24 06:05:00|143189.7|143089.7|143139.5|143039.5|143200.1|143100.1|143120.5|143020.5|274
1745475000000|2025-04-24 06:10:00|143137.5|143037.5|143128.5|143028.5|143137.5|143037.5|143062.5|142962.5|340
1745475300000|2025-04-24 06:15:00|143130|143030|143236.5|143136.5|143299.5|143199.5|143128.5|143028.5|340
1745475600000|2025-04-24 06:20:00|143233|143133|143279.5|143179.5|143285|143185|143228.1|143128.1|280
1745475900000|2025-04-24 06:25:00|143278.5|143178.5|143283.5|143183.5|143305.1|143205.1|143231.6|143131.6|335
1745476200000|2025-04-24 06:30:00|143285|143185|143240.9|143140.9|143345|143210.1|143240.9|143109.5|125
1745476500000|2025-04-24 06:35:00|143246.7|143146.7|143240|143140|143282.7|143158.5|143202.5|143060|150
1745476800000|2025-04-24 06:40:00|143232.5|143132.5|143240|143140|143245.1|143145.1|143208.1|143108.1|82
1745477100000|2025-04-24 06:45:00|143232.5|143132.5|143268.5|143168.5|143308.8|143208.8|143232.5|143132.5|96
1745477400000|2025-04-24 06:50:00|143257|143157|143252.5|143152.5|143290.1|143168.5|143199.5|143067.7|66
1745477700000|2025-04-24 06:55:00|143251.3|143151.3|143231.6|143131.6|143270|143170|143230.4|143130.4|111
1745478000000|2025-04-24 07:00:00|143236.7|143136.7|143133.7|143033.7|143236.7|143136.7|143128.3|143028.3|71
1745478300000|2025-04-24 07:05:00|143140.1|143040.1|143165|143065|143200|143100|143140.1|143040.1|70
1745478600000|2025-04-24 07:10:00|143165.1|143065.1|143151.7|143051.7|143180.6|143080.6|143140.3|143040.3|49
1745478900000|2025-04-24 07:15:00|143140.4|143040.4|143186.2|143086.2|143243.3|143092.5|143131.5|142990|98
1745479200000|2025-04-24 07:20:00|143185|143085|143240.1|143140.1|143240.1|143140.1|143169|143069|71
1745479500000|2025-04-24 07:25:00|143243.7|143143.7|143367.1|143267.1|143369.1|143269.1|143243.7|143143.7|65
1745479800000|2025-04-24 07:30:00|143367|143267|143718.5|143518.5|143754|143554|143367|143267|122
1745480100000|2025-04-24 07:35:00|143724|143524|143655|143455|143877.3|143727.3|143638.1|143438.1|213
1745480400000|2025-04-24 07:40:00|143664.5|143464.5|143594.5|143494.5|143717.5|143571.5|143575.1|143454.7|142
1745480700000|2025-04-24 07:45:00|143595|143495|143525|143425|143600|143500|143525|143425|46
1745481000000|2025-04-24 07:50:00|143520.1|143420.1|143435|143235|143552.5|143452.5|143433|143235|80
1745481300000|2025-04-24 07:55:00|143423.5|143223.5|143455.5|143255.5|143474.5|143274.5|143335.5|143135.5|179
1745481600000|2025-04-24 08:00:00|143455|143255|143450.1|143250.1|143489.5|143377.5|143300.5|143200.5|161
1745481900000|2025-04-24 08:05:00|143440.1|143240.1|143410|143310|143474.5|143315.1|143343.1|143218|75
1745482200000|2025-04-24 08:10:00|143410.1|143310.1|143485|143385|143555.1|143405.1|143350|143225.5|149
1745482500000|2025-04-24 08:15:00|143475.5|143375.5|143456.5|143356.5|143487.5|143387.5|143443.7|143343.7|74
1745482800000|2025-04-24 08:20:00|143455.5|143355.5|143463.7|143363.7|143481.5|143381.5|143450.5|143350.5|65
1745483100000|2025-04-24 08:25:00|143459|143359|143444.7|143344.7|143540|143440|143443.4|143343.4|121
1745483400000|2025-04-24 08:30:00|143443.4|143343.4|143417.1|143317.1|143447.5|143347.5|143405|143305|88
1745483700000|2025-04-24 08:35:00|143419.6|143319.6|143454.5|143354.5|143465.5|143365.5|143375|143275|151
1745484000000|2025-04-24 08:40:00|143442.5|143342.5|143453.5|143353.5|143534.7|143434.7|143440.1|143340.1|109
1745484300000|2025-04-24 08:45:00|143454.5|143354.5|143335|143235|143470|143370|143335|143235|86
1745484600000|2025-04-24 08:50:00|143336|143236|143337|143237|143352.5|143252.5|143322|143222|38
1745484900000|2025-04-24 08:55:00|143336|143236|143408.5|143208.5|143446.1|143265.5|143335|143205.5|143
1745485200000|2025-04-24 09:00:00|143416.1|143216.1|143360.1|143160.1|143424.1|143224.1|143360.1|143160.1|83
1745485500000|2025-04-24 09:05:00|143359.6|143159.6|143329.5|143129.5|143370.1|143170.1|143320.1|143120.1|81
1745485800000|2025-04-24 09:10:00|143331.5|143131.5|143302.8|143202.8|143352.1|143203.6|143297.4|143120.1|57
1745486100000|2025-04-24 09:15:00|143305|143205|143298.7|143198.7|143305|143205|143294.7|143194.7|48
1745486400000|2025-04-24 09:20:00|143299.1|143199.1|143343.1|143143.1|143355.1|143208.7|143285.1|143122.5|114
1745486700000|2025-04-24 09:25:00|143345.5|143145.5|143343.7|143143.7|143347.5|143147.5|143333.5|143133.5|49
1745487000000|2025-04-24 09:30:00|143341|143141|143332.5|143132.5|143349.5|143149.5|143331.5|143131.5|82
1745487300000|2025-04-24 09:35:00|143330|143130|143409.5|143209.5|143417.5|143217.5|143322.5|143122.5|116
1745487600000|2025-04-24 09:40:00|143404.1|143204.1|143415.5|143215.5|143416.5|143216.5|143395|143195|49
1745487900000|2025-04-24 09:45:00|143415|143215|143351.6|143251.6|143420.1|143251.6|143350.4|143198.1|77
1745488200000|2025-04-24 09:50:00|143350.4|143250.4|143336.5|143236.5|143356.5|143256.5|143324|143224|77
1745488500000|2025-04-24 09:55:00|143335.5|143235.5|143333.6|143233.6|143336.5|143236.5|143305|143205|111
1745488800000|2025-04-24 10:00:00|143334.5|143234.5|143339|143239|143375|143275|143332|143232|95
1745489100000|2025-04-24 10:05:00|143338|143238|143328.5|143228.5|143339|143239|143316|143216|64
1745489400000|2025-04-24 10:10:00|143326.5|143226.5|143332.6|143232.6|143350|143250|143326.5|143226.5|58
1745489700000|2025-04-24 10:15:00|143331.5|143231.5|143314.5|143214.5|143347|143247|143310|143210|88
1745490000000|2025-04-24 10:20:00|143313.5|143213.5|143325|143225|143337|143237|143313.5|143213.5|51
1745490300000|2025-04-24 10:25:00|143326|143226|143360.5|143260.5|143369|143269|143325.5|143225.5|39
1745490600000|2025-04-24 10:30:00|143361|143261|143370|143270|143405.1|143305.1|143358.5|143258.5|86
1745490900000|2025-04-24 10:35:00|143371|143271|143428.6|143228.6|143448.5|143286.7|143370|143216.5|72
1745491200000|2025-04-24 10:40:00|143426.1|143226.1|143331.5|143231.5|143436.5|143287.5|143307|143207|134
1745491500000|2025-04-24 10:45:00|143332.5|143232.5|143296|143196|143332.5|143232.5|143293.5|143193.5|87
1745491800000|2025-04-24 10:50:00|143295.5|143195.5|143307.4|143207.4|143315|143215|143292.5|143192.5|107
1745492100000|2025-04-24 10:55:00|143307.2|143207.2|143336|143236|143349.6|143249.6|143307.2|143207.2|132
1745492400000|2025-04-24 11:00:00|143335.4|143235.4|143313|143213|143336.6|143236.6|143295.5|143195.5|65
1745492700000|2025-04-24 11:05:00|143312|143212|143305.5|143205.5|143335.5|143235.5|143300|143200|69
1745493000000|2025-04-24 11:10:00|143301.4|143201.4|143285|143185|143321.3|143221.3|143285|143185|51
1745493300000|2025-04-24 11:15:00|143277.5|143177.5|143277.5|143177.5|143277.5|143177.5|143277.5|143177.5|1
1745493600000|2025-04-24 11:20:00|143274.8|143174.8|143277|143177|143277.8|143177.8|143273.8|143173.8|20
1745493900000|2025-04-24 11:25:00|143276.8|143176.8|143280|143180|143280|143180|143275|143175|9
1745494200000|2025-04-24 11:30:00|143288.5|143188.5|143289|143189|143290|143190|143288.5|143188.5|3
1745494500000|2025-04-24 11:35:00|143290|143190|143432.5|143232.5|143458.5|143311|143289|143189|26
1745494800000|2025-04-24 11:40:00|143345.5|143245.5|143307.5|143207.5|143396.5|143245.5|143305.5|143190.5|90
1745495100000|2025-04-24 11:45:00|143311.5|143211.5|143311.5|143211.5|143362.5|143217.5|143301.5|143155.5|38
1745495400000|2025-04-24 11:50:00|143305.5|143205.5|143370|143170|143370|143210.5|143304.5|143152.5|53
1745495700000|2025-04-24 11:55:00|143375|143175|143421.5|143221.5|143439.5|143239.5|143375|143175|145
1745496000000|2025-04-24 12:00:00|143423.5|143223.5|143365.1|143165.1|143426.5|143226.5|143365.1|143165.1|41
1745496300000|2025-04-24 12:05:00|143373.1|143173.1|143370|143170|143373.1|143173.1|143370|143170|3
1745496600000|2025-04-24 12:10:00|143362.8|143162.8|143355|143155|143368.5|143168.5|143325.5|143125.5|39
1745496900000|2025-04-24 12:15:00|143356|143156|143344.5|143144.5|143375|143175|143332.1|143132.1|103
1745497200000|2025-04-24 12:20:00|143335.5|143135.5|143345|143145|143349.5|143149.5|143331.5|143131.5|73
1745497500000|2025-04-24 12:25:00|143345.1|143145.1|143405.5|143045.5|143437.5|143157.5|143325.5|143045.5|62
1745497800000|2025-04-24 12:30:00|143420|143060|143340|143140|143420|143150.2|143325|143060|47
1745498100000|2025-04-24 12:35:00|143334.4|143134.4|143320|143120|143335|143135|143310|143110|11
1745498400000|2025-04-24 12:40:00|143310|143110|143290|143090|143315|143115|143285|143085|8
1745498700000|2025-04-24 12:45:00|143285|143085|143263|143063|143292.5|143092.5|143247.5|143047.5|20
1745499000000|2025-04-24 12:50:00|143269.5|143069.5|143196|143096|143269.5|143124.5|143194.1|143044.3|93
1745499300000|2025-04-24 12:55:00|143195|143095|143215|143115|143228.5|143128.5|143195|143095|24
1745499600000|2025-04-24 13:00:00|143222.5|143122.5|143230|143130|143230|143130|143222.5|143122.5|5
1745499900000|2025-04-24 13:05:00|143235|143135|143230|143130|143258|143158|143230|143130|19
1745500200000|2025-04-24 13:10:00|143225|143125|143210|143110|143225|143125|143195|143095|18
1745500500000|2025-04-24 13:15:00|143206|143106|143212|143112|143220|143120|143197.5|143097.5|41
1745500800000|2025-04-24 13:20:00|143210|143110|143180|143080|143215|143115|143175|143075|33
1745501100000|2025-04-24 13:25:00|143179.5|143079.5|143177.5|143077.5|143185|143085|143169.8|143069.8|29
1745501400000|2025-04-24 13:30:00|143177|143077|143180.1|143080.1|143202.2|143102.2|143176.5|143076.5|74
1745501700000|2025-04-24 13:35:00|143175.1|143075.1|143189.3|143089.3|143193.3|143093.3|143175.1|143075.1|108
1745502000000|2025-04-24 13:40:00|143189.7|143089.7|143199.6|143099.6|143204.5|143104.5|143189.7|143089.7|99
1745502300000|2025-04-24 13:45:00|143200.1|143100.1|143265|143065|143265.3|143130.1|143180|143017.5|84
1745502600000|2025-04-24 13:50:00|143265.1|143065.1|143240|143040|143265.1|143065.1|143230|143030|14
1745502900000|2025-04-24 13:55:00|143237|143037|143195|143095|143237|143095|143175|143015.1|53
1745503200000|2025-04-24 14:00:00|143190|143090|143176.5|143076.5|143190|143090|143167.5|143067.5|44
1745503500000|2025-04-24 14:05:00|143177.5|143077.5|143175|143075|143185|143085|143165|143065|77
1745503800000|2025-04-24 14:10:00|143176.5|143076.5|143055|142955|143178.5|143078.5|143050|142950|79
1745504100000|2025-04-24 14:15:00|143054.5|142954.5|143092.5|142992.5|143121|143021|143054.5|142954.5|56
1745504400000|2025-04-24 14:20:00|143092.4|142992.4|143096.5|142996.5|143112.7|143012.7|143085|142985|75
1745504700000|2025-04-24 14:25:00|143100|143000|143080|142980|143100|143000|143073|142973|53
1745505000000|2025-04-24 14:30:00|143079|142979|143073|142973|143095.5|142995.5|143070|142970|97
1745505300000|2025-04-24 14:35:00|143075|142975|143039|142939|143084.7|142984.7|143030|142930|111
1745505600000|2025-04-24 14:40:00|143034.6|142934.6|143115.1|143015.1|143115.1|143015.1|143015|142915|115
1745505900000|2025-04-24 14:45:00|143105.1|143005.1|143152.1|143052.1|143176.5|143076.5|143085.1|142985.1|106
1745506200000|2025-04-24 14:50:00|143151|143051|143175.1|143075.1|143247.5|143147.5|143145|143045|94
1745506500000|2025-04-24 14:55:00|143175|143075|143095|142995|143175|143075|143077.5|142977.5|68
1745506800000|2025-04-24 15:00:00|143100|143000|143107.4|143007.4|143135|143035|143100|143000|49
1745507100000|2025-04-24 15:05:00|143106|143006|143135.1|143035.1|143135.1|143035.1|143101.6|143001.6|32
1745507400000|2025-04-24 15:10:00|143131|143031|143209|143009|143209|143055.1|143109|142997|79
1745507700000|2025-04-24 15:15:00|143205.1|143005.1|143291|143091|143298.5|143098.5|143190.1|142990.1|103
1745508000000|2025-04-24 15:20:00|143292.1|143092.1|143163.5|143063.5|143303.1|143103.1|143117.5|142980|69
1745508300000|2025-04-24 15:25:00|143162.4|143062.4|143179|143079|143192.1|143092.1|143139.9|143039.9|44
1745508600000|2025-04-24 15:30:00|143175|143075|143150|143050|143214.5|143114.5|143150|143050|44
1745508900000|2025-04-24 15:35:00|143155|143055|143155|143055|143200.1|143100.1|143141|143041|34
1745509200000|2025-04-24 15:40:00|143161.1|143061.1|143151|143051|143195|143095|143150|143050|31
1745509500000|2025-04-24 15:45:00|143155|143055|143125|143025|143160|143060|143118|143018|48
1745509800000|2025-04-24 15:50:00|143115.5|143015.5|143125|143025|143130|143030|143111|143011|21
1745510100000|2025-04-24 15:55:00|143130|143030|143190.8|143090.8|143190.8|143090.8|143108.5|143008.5|40
1745510400000|2025-04-24 16:00:00|143185.1|143085.1|143175|143075|143190|143090|143170|143070|17
1745510700000|2025-04-24 16:05:00|143170|143070|143165|143065|143185|143085|143165|143065|10
1745511000000|2025-04-24 16:10:00|143160|143060|143080.1|142980.1|143160|143060|143080|142980|16
1745511300000|2025-04-24 16:15:00|143080|142980|143081|142981|143085|142985|143063.8|142963.8|28
1745511600000|2025-04-24 16:20:00|143078.5|142978.5|143120|143020|143120.1|143020.1|143065.5|142965.5|68
1745511900000|2025-04-24 16:25:00|143120.1|143020.1|143083|142983|143121|143021|143068.5|142968.5|79
1745512200000|2025-04-24 16:30:00|143070|142970|143080|142980|143088.6|142988.6|143059|142959|60
1745512500000|2025-04-24 16:35:00|143075|142975|143090|142990|143090.6|142990.6|143070|142970|47
1745512800000|2025-04-24 16:40:00|143089|142989|143075|142975|143090.2|142990.2|143070|142970|41
1745513100000|2025-04-24 16:45:00|143080|142980|143088.4|142988.4|143090.2|142990.2|143080|142980|48
1745513400000|2025-04-24 16:50:00|143090|142990|143106.1|142906.1|143106.1|142990|143052.1|142902.1|34
1745513700000|2025-04-24 16:55:00|143050|142950|143030|142930|143050|142950|143022|142922|10
1745514000000|2025-04-24 17:00:00|143020|142920|143050.1|142950.1|143050.1|142950.1|143001|142901|14
1745514300000|2025-04-24 17:05:00|143051.3|142951.3|143120|142920|143120|142958.3|143051.3|142908.3|12
1745514600000|2025-04-24 17:10:00|143120.1|142920.1|143140|142940|143140.1|142940.1|143120.1|142920.1|8
1745514900000|2025-04-24 17:15:00|143139|142939|143150|142950|143150|142950|143137|142937|4
1745515500000|2025-04-24 17:25:00|143159.5|142959.5|143129.2|142929.2|143159.5|142959.5|143129.2|142929.2|8
1745515800000|2025-04-24 17:30:00|143130|142930|143150|142950|143163|142963|143117.4|142917.4|17
1745516100000|2025-04-24 17:35:00|143140|142940|143140|142940|143152.5|142952.5|143140|142940|6
1745516400000|2025-04-24 17:40:00|143190|142990|143212.1|143012.1|143219.5|143019.5|143190|142990|18
1745516700000|2025-04-24 17:45:00|143210|143010|143200|143000|143210.1|143010.1|143200|143000|8
1745517000000|2025-04-24 17:50:00|143210|143010|143260|143060|143265|143065|143210|143010|12
1745517300000|2025-04-24 17:55:00|143247.5|143047.5|143245|143045|143265|143065|143225|143025|17
1745517600000|2025-04-24 18:00:00|143240|143040|143210|143010|143255|143055|143210|143010|18
1745517900000|2025-04-24 18:05:00|143176|142976|143200|143000|143200.5|143000.5|143176|142976|7
1745518200000|2025-04-24 18:10:00|143195|142995|143190|142990|143195|142995|143190|142990|2
1745518500000|2025-04-24 18:15:00|143189.9|142989.9|142902.1|142702.1|143190|142990|142890|142690|81
1745518800000|2025-04-24 18:20:00|142910|142710|142975|142775|142980.8|142780.8|142910|142710|18
1745519100000|2025-04-24 18:25:00|142980|142780|143030|142830|143030.1|142830.1|142960|142760|19
1745519400000|2025-04-24 18:30:00|143035|142835|143000|142800|143035|142835|142980|142780|11
1745519700000|2025-04-24 18:35:00|142999|142799|142983.1|142783.1|142999|142799|142980|142780|7
1745520000000|2025-04-24 18:40:00|142980|142780|142980.1|142780.1|142980.1|142780.1|142980|142780|2
1745520300000|2025-04-24 18:45:00|142980|142780|142969|142769|142980|142780|142969|142769|8
1745520600000|2025-04-24 18:50:00|142968|142768|142930|142730|142968|142768|142919|142719|26
1745520900000|2025-04-24 18:55:00|142920|142720|142890.1|142690.1|142920|142720|142890|142690|7
1745521200000|2025-04-24 19:00:00|142890|142690|142910|142710|142959.6|142759.6|142890|142690|21
1745521500000|2025-04-24 19:05:00|142910.1|142710.1|142905|142705|142920.1|142720.1|142905|142705|10
1745521800000|2025-04-24 19:10:00|142904|142704|142894.1|142694.1|142904|142704|142892|142692|6
1745522100000|2025-04-24 19:15:00|142894|142694|142892|142692|142894|142694|142892|142692|2
1745522700000|2025-04-24 19:25:00|142890|142690|142915|142715|142920.5|142720.5|142885|142685|22
1745523000000|2025-04-24 19:30:00|142912|142712|142908.3|142708.3|142912|142712|142908.3|142708.3|5
1745523300000|2025-04-24 19:35:00|142889.3|142689.3|142905.1|142705.1|142909.7|142709.7|142889.3|142684.2|16
1745523600000|2025-04-24 19:40:00|142903|142703|142912.5|142712.5|142912.5|142712.5|142892.8|142692.8|8
1745523900000|2025-04-24 19:45:00|142917.8|142717.8|142961.2|142761.2|142961.8|142761.8|142911.2|142711.2|31
1745524200000|2025-04-24 19:50:00|142965.3|142765.3|142925|142725|143003.6|142785.3|142922.1|142722.1|47
1745539200000|2025-04-25 00:00:00|143125.3|142795.7|143080.5|142980.5|143125.3|143014.8|143030.1|142795.7|267
1745539500000|2025-04-25 00:05:00|143081.1|142981.1|142964.5|142864.5|143081.5|142981.5|142889.1|142789.1|504
1745539800000|2025-04-25 00:10:00|142967.5|142867.5|142998|142898|143014.1|142914.1|142948.5|142848.5|362
1745540100000|2025-04-25 00:15:00|142998.5|142898.5|142931.5|142831.5|143037.5|142937.5|142908.5|142808.5|346
1745540400000|2025-04-25 00:20:00|142932|142832|143039.1|142939.1|143047|142947|142925.5|142825.5|319
1745540700000|2025-04-25 00:25:00|143038.5|142938.5|143042|142942|143128.5|143028.5|142999.1|142899.1|392
1745541000000|2025-04-25 00:30:00|143041.5|142941.5|143096.5|142996.5|143149.5|143049.5|143031|142931|319
1745541300000|2025-04-25 00:35:00|143097.5|142997.5|143181.5|143081.5|143187.5|143087.5|143097.1|142997.1|283
1745541600000|2025-04-25 00:40:00|143181|143081|143187.4|143087.4|143203.1|143103.1|143140|143040|322
1745541900000|2025-04-25 00:45:00|143187.5|143087.5|143143.1|143043.1|143220|143120|143141.5|143041.5|246
1745542200000|2025-04-25 00:50:00|143141.5|143041.5|143124|143024|143198|143098|143118.5|143018.5|306
1745542500000|2025-04-25 00:55:00|143120.1|143020.1|143213.5|143113.5|143222.1|143122.1|143075.1|142975.1|373
1745542800000|2025-04-25 01:00:00|143224.5|143124.5|143117.5|143017.5|143279.1|143179.1|143113.1|143013.1|369
1745543100000|2025-04-25 01:05:00|143118.1|143018.1|143111|143011|143119.1|143019.1|143055|142955|289
1745543400000|2025-04-25 01:10:00|143111.5|143011.5|143144.5|143044.5|143148|143048|143072.5|142972.5|302
1745543700000|2025-04-25 01:15:00|143142.5|143042.5|143155.5|143055.5|143188.5|143088.5|143110|143010|277
1745544000000|2025-04-25 01:20:00|143162.9|143062.9|143226.5|143126.5|143230.1|143130.1|143162.9|143062.9|292
1745544300000|2025-04-25 01:25:00|143230.1|143130.1|143250.1|143150.1|143262.5|143162.5|143204.1|143104.1|306
1745544600000|2025-04-25 01:30:00|143251.1|143151.1|143227|143127|143311|143211|143223.5|143123.5|320
1745544900000|2025-04-25 01:35:00|143226.5|143126.5|143152.1|143052.1|143252|143152|143133.5|143033.5|242
1745545200000|2025-04-25 01:40:00|143150.1|143050.1|143186|143086|143229.5|143129.5|143143.1|143043.1|313
1745545500000|2025-04-25 01:45:00|143185.5|143085.5|143365.5|143265.5|143365.5|143265.5|143155.5|143055.5|339
1745545800000|2025-04-25 01:50:00|143357.1|143257.1|143317.1|143217.1|143415.4|143315.4|143290.1|143190.1|466
1745546100000|2025-04-25 01:55:00|143316.5|143216.5|143375|143275|143426.1|143326.1|143295.1|143195.1|417
1745546400000|2025-04-25 02:00:00|143374.5|143274.5|143318|143218|143398.1|143298.1|143308|143208|311
1745546700000|2025-04-25 02:05:00|143319|143219|143322.5|143222.5|143342.3|143242.3|143287.1|143187.1|348
1745547000000|2025-04-25 02:10:00|143322|143222|143357|143257|143373.5|143273.5|143317.5|143217.5|302
1745547300000|2025-04-25 02:15:00|143367.5|143267.5|143346.5|143246.5|143388.5|143288.5|143314.1|143214.1|255
1745547600000|2025-04-25 02:20:00|143342.5|143242.5|143302.5|143202.5|143361.5|143261.5|143297.1|143197.1|297
1745547900000|2025-04-25 02:25:00|143302|143202|143371|143271|143391.5|143291.5|143302|143202|294
1745548200000|2025-04-25 02:30:00|143371.5|143271.5|143333|143233|143372|143272|143275.1|143175.1|300
1745548500000|2025-04-25 02:35:00|143333.4|143233.4|143513|143413|143513|143413|143305|143205|318
1745548800000|2025-04-25 02:40:00|143516|143416|143547.5|143447.5|143565|143465|143470.5|143370.5|334
1745549100000|2025-04-25 02:45:00|143550|143450|143525.5|143425.5|143577.7|143477.7|143516.8|143416.8|298
1745549400000|2025-04-25 02:50:00|143525.1|143425.1|143471.5|143371.5|143526.5|143426.5|143464.6|143364.6|232
1745549700000|2025-04-25 02:55:00|143473.5|143373.5|143482.5|143382.5|143503.1|143403.1|143447.5|143347.5|341
1745550000000|2025-04-25 03:00:00|143493.1|143393.1|143415.5|143315.5|143493.1|143393.1|143396.5|143296.5|232
1745550300000|2025-04-25 03:05:00|143416|143316|143380.5|143280.5|143424|143324|143373|143273|267
1745550600000|2025-04-25 03:10:00|143382|143282|143384|143284|143420.5|143320.5|143361.5|143261.5|252
1745550900000|2025-04-25 03:15:00|143383.1|143283.1|143300.1|143200.1|143399|143299|143295.5|143195.5|246
1745551200000|2025-04-25 03:20:00|143299.5|143199.5|143126.5|143026.5|143320.5|143220.5|143067.5|142930.7|445
1745551500000|2025-04-25 03:25:00|143128.5|143028.5|143210|143110|143230.1|143130.1|143116|143016|342
1745551800000|2025-04-25 03:30:00|143210.5|143110.5|143216.5|143116.5|143253.5|143153.5|143190|143090|261
1745552100000|2025-04-25 03:35:00|143217.5|143117.5|143112.1|143012.1|143271.5|143171.5|143110.1|143010.1|383
1745552400000|2025-04-25 03:40:00|143113|143013|143204.1|143104.1|143209.5|143109.5|143066.5|142966.5|369
1745552700000|2025-04-25 03:45:00|143206|143106|143215.1|143115.1|143243.5|143143.5|143201|143101|264
1745553000000|2025-04-25 03:50:00|143212.5|143112.5|143208.5|143108.5|143229.5|143129.5|143168.5|143068.5|304
1745553300000|2025-04-25 03:55:00|143210.5|143110.5|143228.5|143128.5|143248.5|143148.5|143180|143080|246
1745553600000|2025-04-25 04:00:00|143226.1|143126.1|143313.5|143213.5|143334.5|143234.5|143219.5|143119.5|357
1745553900000|2025-04-25 04:05:00|143314|143214|143285.1|143185.1|143324|143224|143263|143163|311
1745554200000|2025-04-25 04:10:00|143282.5|143182.5|143231.5|143131.5|143290.5|143190.5|143231|143131|276
1745554500000|2025-04-25 04:15:00|143230.5|143130.5|143262|143162|143268|143168|143223|143123|291
1745554800000|2025-04-25 04:20:00|143262.5|143162.5|143263.2|143163.2|143285|143185|143240.2|143140.2|195
1745555100000|2025-04-25 04:25:00|143270|143170|143282.1|143182.1|143282.1|143182.1|143246.5|143146.5|197
1745555400000|2025-04-25 04:30:00|143279.1|143179.1|143281.1|143181.1|143329.5|143229.5|143276.3|143176.3|206
1745555700000|2025-04-25 04:35:00|143274.5|143174.5|143238.5|143138.5|143277.1|143177.1|143228|143128|244
1745556000000|2025-04-25 04:40:00|143236.5|143136.5|143238.5|143138.5|143259.5|143159.5|143230|143130|184
1745556300000|2025-04-25 04:45:00|143238|143138|143173.5|143073.5|143238.5|143138.5|143166|143066|239
1745556600000|2025-04-25 04:50:00|143176.5|143076.5|143185|143085|143185|143085|143140|143040|227
1745556900000|2025-04-25 04:55:00|143185.5|143085.5|143160.1|143060.1|143211.5|143111.5|143159.1|143059.1|179
1745557200000|2025-04-25 05:00:00|143160.5|143060.5|143110.5|143010.5|143175.1|143075.1|143106.1|143006.1|243
1745557500000|2025-04-25 05:05:00|143111.1|143011.1|143142.5|143042.5|143150.1|143050.1|143109.9|143009.9|176
1745557800000|2025-04-25 05:10:00|143143.1|143043.1|143100.5|143000.5|143160.5|143060.5|143097.1|142997.1|164
1745558100000|2025-04-25 05:15:00|143101.1|143001.1|143180.1|143080.1|143200|143100|143101.1|143001.1|250
1745558400000|2025-04-25 05:20:00|143181.2|143081.2|143195|143095|143223.5|143123.5|143170.7|143070.7|309
1745558700000|2025-04-25 05:25:00|143197|143097|143186.5|143086.5|143220.1|143120.1|143180|143080|153
1745559000000|2025-04-25 05:30:00|143187.5|143087.5|143189|143089|143221.5|143121.5|143170|143070|243
1745559300000|2025-04-25 05:35:00|143180.5|143080.5|143190|143090|143199|143099|143153|143053|245
1745559600000|2025-04-25 05:40:00|143190.5|143090.5|143255.5|143155.5|143262.5|143162.5|143190|143090|288
1745559900000|2025-04-25 05:45:00|143256|143156|143299.2|143199.2|143307|143207|143245.5|143145.5|237
1745560200000|2025-04-25 05:50:00|143291.3|143191.3|143354.1|143254.1|143354.1|143254.1|143281.5|143181.5|274
1745560500000|2025-04-25 05:55:00|143353.5|143253.5|143460.1|143360.1|143501.1|143401.1|143353|143253|357
1745560800000|2025-04-25 06:00:00|143459.5|143359.5|143420.1|143320.1|143468.8|143368.8|143417.5|143317.5|321
1745561100000|2025-04-25 06:05:00|143415.1|143315.1|143633.4|143533.4|143667.1|143567.1|143411.1|143311.1|388
1745561400000|2025-04-25 06:10:00|143663.1|143563.1|143634.1|143534.1|143670.1|143570.1|143540.1|143440.1|340
1745561700000|2025-04-25 06:15:00|143635.1|143535.1|143662.5|143562.5|143727|143627|143635.1|143535.1|427
1745562000000|2025-04-25 06:20:00|143661.8|143561.8|143536.5|143436.5|143671.1|143571.1|143520.5|143420.5|312
1745562300000|2025-04-25 06:25:00|143541.5|143441.5|143450.1|143350.1|143589.5|143489.5|143424.1|143324.1|335
1745562600000|2025-04-25 06:30:00|143441.9|143341.9|143418.5|143318.5|143491.3|143391.3|143418.5|143318.5|484
1745562900000|2025-04-25 06:35:00|143423.7|143323.7|143513.7|143313.7|143537.7|143364.5|143399.5|143299.5|147
1745563200000|2025-04-25 06:40:00|143510.3|143310.3|143505.7|143405.7|143515.7|143407.7|143448.1|143309.1|128
1745563500000|2025-04-25 06:45:00|143502.3|143402.3|143482|143382|143508.7|143408.7|143467.5|143367.5|149
1745563800000|2025-04-25 06:50:00|143484.7|143384.7|143480.1|143380.1|143560.3|143415.7|143476.3|143360.3|130
1745564100000|2025-04-25 06:55:00|143475|143375|143460.1|143360.1|143483|143383|143460.1|143360.1|65
1745564400000|2025-04-25 07:00:00|143460|143360|143521|143421|143559.7|143421|143460|143359.7|106
1745564700000|2025-04-25 07:05:00|143521.5|143421.5|143540.1|143440.1|143540.1|143440.1|143507.3|143407.3|36
1745565000000|2025-04-25 07:10:00|143535.5|143435.5|143653.7|143553.7|143703.7|143563.7|143510|143410|105
1745565300000|2025-04-25 07:15:00|143651.3|143551.3|143543.7|143443.7|143651.3|143551.3|143529.1|143429.1|110
1745565600000|2025-04-25 07:20:00|143555.4|143455.4|143697.5|143597.5|143715.3|143615.3|143555.4|143455.4|160
1745565900000|2025-04-25 07:25:00|143698.5|143598.5|143655.5|143555.5|143698.5|143598.5|143630.3|143530.3|130
1745566200000|2025-04-25 07:30:00|143655.1|143555.1|143705|143605|143723.7|143623.7|143655.1|143555.1|130
1745566500000|2025-04-25 07:35:00|143704|143604|143670.1|143470.1|143715.5|143615.5|143625.5|143455.5|144
1745566800000|2025-04-25 07:40:00|143670|143470|143553.1|143453.1|143686.5|143505.1|143553.1|143445.5|64
1745567100000|2025-04-25 07:45:00|143570.1|143470.1|143497.5|143397.5|143570.1|143470.1|143484.5|143384.5|66
1745567400000|2025-04-25 07:50:00|143485.5|143385.5|143496.5|143396.5|143519.5|143419.5|143477.2|143377.2|138
1745567700000|2025-04-25 07:55:00|143502.6|143402.6|143475.1|143375.1|143508.5|143408.5|143470|143370|83
1745568000000|2025-04-25 08:00:00|143472.1|143372.1|143416.4|143316.4|143477.1|143377.1|143405.9|143305.9|113
1745568300000|2025-04-25 08:05:00|143417.4|143317.4|143321|143221|143417.6|143317.6|143321|143221|138
1745568600000|2025-04-25 08:10:00|143329.1|143229.1|143435|143335|143442|143342|143313.5|143213.5|72
1745568900000|2025-04-25 08:15:00|143440|143340|143455.5|143355.5|143475.5|143375.5|143420|143320|28
1745569200000|2025-04-25 08:20:00|143455|143355|143500|143400|143524.5|143424.5|143443.4|143343.4|100
1745569500000|2025-04-25 08:25:00|143497.5|143397.5|143470|143370|143499.5|143399.5|143470|143370|49
1745569800000|2025-04-25 08:30:00|143473|143373|143445|143345|143482|143382|143432.5|143332.5|71
1745570100000|2025-04-25 08:35:00|143444|143344|143470|143370|143470|143370|143441.5|143341.5|37
1745570400000|2025-04-25 08:40:00|143469.5|143369.5|143488|143388|143488|143388|143455.5|143355.5|28
1745570700000|2025-04-25 08:45:00|143490|143390|143595|143495|143596|143496|143490|143390|32
1745571000000|2025-04-25 08:50:00|143604.5|143504.5|143630.5|143530.5|143633.5|143533.5|143604.5|143504.5|56
1745571300000|2025-04-25 08:55:00|143640.2|143540.2|143614.7|143514.7|143640.2|143540.2|143601.5|143501.5|115
1745571600000|2025-04-25 09:00:00|143603.4|143503.4|143615|143515|143617.1|143517.1|143521|143421|96
1745571900000|2025-04-25 09:05:00|143582|143482|143581.5|143481.5|143604.5|143504.5|143572.9|143472.9|125
1745572200000|2025-04-25 09:10:00|143583.5|143483.5|143586.4|143486.4|143615|143515|143578.5|143478.5|56
1745572500000|2025-04-25 09:15:00|143586.6|143486.6|143554.5|143454.5|143587|143487|143539.5|143439.5|106
1745572800000|2025-04-25 09:20:00|143539.5|143439.5|143491.6|143391.6|143553.5|143453.5|143484.4|143384.4|160
1745573100000|2025-04-25 09:25:00|143490|143390|143488.1|143388.1|143541.5|143398.5|143485.5|143341.5|63
1745573400000|2025-04-25 09:30:00|143487.1|143387.1|143526|143426|143539.5|143439.5|143486.5|143386.5|108
1745573700000|2025-04-25 09:35:00|143525.4|143425.4|143518.5|143418.5|143529.5|143429.5|143513|143413|94
1745574000000|2025-04-25 09:40:00|143515.5|143415.5|143574.5|143474.5|143588.5|143488.5|143515.5|143415.5|118
1745574300000|2025-04-25 09:45:00|143565.5|143465.5|143675|143475|143681.1|143524.5|143565.5|143465.5|87
1745574600000|2025-04-25 09:50:00|143678.5|143478.5|143636.1|143536.1|143678.5|143554.8|143618.1|143465.5|50
1745574900000|2025-04-25 09:55:00|143625.5|143525.5|143656.9|143556.9|143665.5|143565.5|143625.5|143525.5|135
1745575200000|2025-04-25 10:00:00|143656.3|143556.3|143675.7|143575.7|143675.7|143575.7|143640.5|143540.5|134
1745575500000|2025-04-25 10:05:00|143680.1|143580.1|143693.5|143593.5|143699.1|143599.1|143673.5|143573.5|68
1745575800000|2025-04-25 10:10:00|143694.5|143594.5|143715|143615|143740.1|143640.1|143693.1|143593.1|45
1745576100000|2025-04-25 10:15:00|143720|143620|143749.5|143549.5|143767.5|143660.1|143670.1|143515.5|79
1745576400000|2025-04-25 10:20:00|143745|143545|143715.7|143515.7|143746.5|143546.5|143681.5|143481.5|236
1745576700000|2025-04-25 10:25:00|143705.5|143505.5|143653.4|143453.4|143719.5|143519.5|143648|143448|180
1745577000000|2025-04-25 10:30:00|143654.6|143454.6|143715.5|143515.5|143741.5|143541.5|143630.5|143430.5|151
1745577300000|2025-04-25 10:35:00|143713.1|143513.1|143766.5|143566.5|143770.1|143570.1|143673.1|143473.1|124
1745577600000|2025-04-25 10:40:00|143784.5|143584.5|143867.5|143667.5|143879.5|143679.5|143775.5|143575.5|136
1745577900000|2025-04-25 10:45:00|143868.5|143668.5|143778.7|143578.7|143876.1|143698.5|143733.7|143569.5|88
1745578200000|2025-04-25 10:50:00|143777.5|143577.5|143730.1|143630.1|143807.5|143635.1|143723.1|143576.5|52
1745578500000|2025-04-25 10:55:00|143730.5|143630.5|143735|143635|143816|143670.1|143726|143580|69
1745578800000|2025-04-25 11:00:00|143736|143636|143785.5|143685.5|143797.5|143697.5|143730.5|143630.5|128
1745579100000|2025-04-25 11:05:00|143810|143710|143790.5|143690.5|143824.5|143724.5|143790.5|143690.5|73
1745579400000|2025-04-25 11:10:00|143804.5|143704.5|143775.5|143675.5|143804.5|143704.5|143751.5|143651.5|84
1745579700000|2025-04-25 11:15:00|143775|143675|143778.5|143678.5|143801.5|143701.5|143772.5|143672.5|83
1745580000000|2025-04-25 11:20:00|143778|143678|143713|143613|143780|143680|143710|143610|69
1745580300000|2025-04-25 11:25:00|143713.5|143613.5|143704.5|143604.5|143718|143618|143694.5|143594.5|34
1745580600000|2025-04-25 11:30:00|143717.5|143617.5|143756.5|143656.5|143759.5|143659.5|143704.5|143604.5|127
1745580900000|2025-04-25 11:35:00|143743.5|143643.5|143729.5|143629.5|143791.5|143691.5|143728.5|143628.5|121
1745581500000|2025-04-25 11:45:00|143730.5|143630.5|143653|143553|143736.5|143636.5|143653|143553|20
1745581800000|2025-04-25 11:50:00|143655.5|143555.5|143802.5|143702.5|143809.5|143709.5|143645|143545|101
1745582100000|2025-04-25 11:55:00|143795.5|143695.5|143802.5|143702.5|143824.5|143724.5|143772.5|143672.5|150
1745582400000|2025-04-25 12:00:00|143797.5|143697.5|143785.5|143685.5|143808.5|143708.5|143769.5|143669.5|123
1745582700000|2025-04-25 12:05:00|143796.5|143696.5|143740|143640|143805.5|143705.5|143731.5|143631.5|96
1745583000000|2025-04-25 12:10:00|143736.4|143636.4|143770.6|143670.6|143784.9|143684.9|143735|143635|90
1745583300000|2025-04-25 12:15:00|143771.6|143671.6|143755|143655|143785.7|143685.7|143750.5|143650.5|57
1745583600000|2025-04-25 12:20:00|143740.5|143640.5|143736.4|143636.4|143752|143652|143713|143613|67
1745583900000|2025-04-25 12:25:00|143744.5|143644.5|143743|143643|143744.5|143644.5|143721.4|143621.4|43
1745584200000|2025-04-25 12:30:00|143743.5|143643.5|143735|143635|143750|143650|143734|143634|22
1745584500000|2025-04-25 12:35:00|143736|143636|143735|143635|143744.5|143644.5|143730.5|143630.5|84
1745584800000|2025-04-25 12:40:00|143730|143630|143729.5|143629.5|143730|143630|143729.5|143629.5|2
1745585100000|2025-04-25 12:45:00|143729|143629|143735|143635|143735|143635|143700.5|143600.5|34
1745585400000|2025-04-25 12:50:00|143742.5|143642.5|143718|143618|143745|143645|143717.5|143617.5|56
1745585700000|2025-04-25 12:55:00|143717.5|143617.5|143720.3|143620.3|143723.7|143623.7|143717.5|143617.5|30
1745586000000|2025-04-25 13:00:00|143719.9|143619.9|143745|143645|143748.5|143648.5|143718.5|143618.5|40
1745586300000|2025-04-25 13:05:00|143745.5|143645.5|143735.1|143635.1|143766.5|143666.5|143730|143630|70
1745586600000|2025-04-25 13:10:00|143739.1|143639.1|143760.1|143660.1|143770.1|143670.1|143737.1|143637.1|39
1745586900000|2025-04-25 13:15:00|143766.5|143666.5|143791|143691|143801.1|143701.1|143766.5|143666.5|33
1745587200000|2025-04-25 13:20:00|143790|143690|143790|143690|143795.1|143695.1|143790|143690|18
1745587500000|2025-04-25 13:25:00|143791.1|143691.1|143820.1|143720.1|143825.5|143725.5|143790|143690|49
1745587800000|2025-04-25 13:30:00|143821.6|143721.6|143838.1|143738.1|143880.1|143738.5|143790|143659.1|52
1745588100000|2025-04-25 13:35:00|143840|143740|143840|143740|143860|143760|143838.4|143738.4|42
1745588400000|2025-04-25 13:40:00|143843.5|143743.5|143899|143799|143901.1|143801.1|143843.5|143743.5|47
1745588700000|2025-04-25 13:45:00|143900|143800|143965|143865|144020.1|143865.5|143885|143744.1|44
1745589000000|2025-04-25 13:50:00|143970|143870|143960|143860|143980|143880|143960|143860|22
1745589300000|2025-04-25 13:55:00|143972.5|143872.5|144040|143840|144040|143905|143965|143840|32
1745589600000|2025-04-25 14:00:00|143985|143885|144030|143830|144045|143885|143980|143825|27
1745589900000|2025-04-25 14:05:00|144040|143840|144005.1|143805.1|144040|143840|143985|143785|42
1745590200000|2025-04-25 14:10:00|144012.5|143812.5|143885.1|143785.1|144012.5|143812.5|143870|143770|88
1745590500000|2025-04-25 14:15:00|143880.1|143780.1|143848.1|143748.1|143895.1|143795.1|143825.1|143725.1|136
1745590800000|2025-04-25 14:20:00|143848.5|143748.5|143895|143795|143954.5|143810.5|143845|143738|99
1745591100000|2025-04-25 14:25:00|143895.4|143795.4|143869.8|143769.8|143896.2|143796.2|143868.6|143768.6|109
1745591400000|2025-04-25 14:30:00|143870|143770|143856.5|143756.5|143880|143780|143856.5|143756.5|103
1745591700000|2025-04-25 14:35:00|143857.1|143757.1|143904.5|143704.5|143920.1|143760.1|143851.4|143704.5|77
1745592000000|2025-04-25 14:40:00|143905.1|143705.1|143908.7|143708.7|143914.5|143714.5|143900.1|143700.1|100
1745592300000|2025-04-25 14:45:00|143908.6|143708.6|143845.1|143745.1|143909|143751.2|143845|143695.1|93
1745592600000|2025-04-25 14:50:00|143845.2|143745.2|143861.4|143761.4|143861.4|143761.4|143831|143731|106
1745592900000|2025-04-25 14:55:00|143861|143761|143872|143772|143875.4|143775.4|143861|143761|63
1745593200000|2025-04-25 15:00:00|143873|143773|144010|143910|144065|143915.1|143873|143754.6|49
1745593500000|2025-04-25 15:05:00|144011|143911|144065|143965|144066|143966|144010|143910|91
1745593800000|2025-04-25 15:10:00|144085|143985|144108|144008|144135|144035|144085|143985|77
1745594100000|2025-04-25 15:15:00|144108.6|144008.6|144125.1|144025.1|144164.1|144064.1|144087|143987|102
1745594400000|2025-04-25 15:20:00|144129.1|144029.1|144130|144030|144160|144060|144129.1|144029.1|39
1745594700000|2025-04-25 15:25:00|144120|144020|144155|144055|144171.1|144071.1|144120|144020|29
1745595000000|2025-04-25 15:30:00|144150|144050|144078|143978|144150|144050|144070|143970|38
1745595300000|2025-04-25 15:35:00|144077|143977|143902.1|143802.1|144078.1|143978.1|143889|143789|147
1745595600000|2025-04-25 15:40:00|143902.9|143802.9|143991.6|143891.6|143991.6|143891.6|143883|143783|126
1745595900000|2025-04-25 15:45:00|143991.7|143891.7|143976.5|143776.5|144001.1|143895|143951.7|143775|63
1745596200000|2025-04-25 15:50:00|143976|143776|143919.5|143819.5|143988.7|143836|143915|143772.5|86
1745596500000|2025-04-25 15:55:00|143918|143818|143873.6|143773.6|143920|143820|143870|143770|100
1745596800000|2025-04-25 16:00:00|143873.4|143773.4|143931|143731|143955|143785|143873.4|143727|44
1745597100000|2025-04-25 16:05:00|143920|143720|143845|143745|143921.6|143747|143838.4|143696.5|40
1745597400000|2025-04-25 16:10:00|143841.4|143741.4|143852.1|143752.1|143852.1|143752.1|143830|143730|54
1745597700000|2025-04-25 16:15:00|143850|143750|143940|143740|143950|143783.5|143850|143731.4|42
1745598000000|2025-04-25 16:20:00|143935|143735|143930|143730|143935|143735|143927|143727|35
1745598300000|2025-04-25 16:25:00|143931.6|143731.6|143935|143735|143945|143745|143930|143730|18
1745598600000|2025-04-25 16:30:00|143935.1|143735.1|143905|143805|143947.5|143805|143885|143735.1|9
1745598900000|2025-04-25 16:35:00|143916|143816|143950.1|143750.1|143950.1|143816|143900|143750.1|6
1745599200000|2025-04-25 16:40:00|143955.1|143755.1|143955.6|143755.6|143964.5|143764.5|143955.1|143755.1|4
1745599500000|2025-04-25 16:45:00|143961.2|143761.2|143924.8|143824.8|143984.1|143835|143920|143761.2|15
1745599800000|2025-04-25 16:50:00|143925|143825|143925|143825|143940|143840|143920|143820|10
1745600100000|2025-04-25 16:55:00|143975|143775|143975|143775|143992.5|143792.5|143970|143770|23
1745600400000|2025-04-25 17:00:00|143970|143770|143980|143780|143980|143780|143970|143770|16
1745600700000|2025-04-25 17:05:00|143990|143790|143925|143825|143990|143825|143925|143770|9
1745601000000|2025-04-25 17:10:00|143930|143830|143915|143815|143930|143830|143915|143815|7
1745601300000|2025-04-25 17:15:00|143905|143805|143915|143815|143915|143815|143905|143805|3
1745601600000|2025-04-25 17:20:00|143914.6|143814.6|143965|143865|143965|143865|143910|143810|16
1745601900000|2025-04-25 17:25:00|143970|143870|143960|143860|143977.5|143877.5|143960|143860|11
1745602200000|2025-04-25 17:30:00|143970.5|143870.5|143960|143860|143970.5|143870.5|143960|143860|2
1745602500000|2025-04-25 17:35:00|143965|143865|143940|143840|143965|143865|143930|143830|17
1745602800000|2025-04-25 17:40:00|143935|143835|143925|143825|143935|143835|143925|143825|9
1745603100000|2025-04-25 17:45:00|143920|143820|143925|143825|143935|143835|143920|143820|7
1745603400000|2025-04-25 17:50:00|143930|143830|143925|143825|143930|143830|143920|143820|9
1745603700000|2025-04-25 17:55:00|143935|143835|143920|143820|143935|143835|143920|143820|4
1745604000000|2025-04-25 18:00:00|143891|143791|143875|143775|143891|143791|143865|143765|11
1745604300000|2025-04-25 18:05:00|143925|143725|143860|143760|143925|143775|143820|143690|19
1745604600000|2025-04-25 18:10:00|143859.6|143759.6|143865|143765|143865|143765|143859.6|143759.6|15
1745604900000|2025-04-25 18:15:00|143864.6|143764.6|143862.5|143762.5|143865|143765|143845|143745|32
1745605200000|2025-04-25 18:20:00|143847.5|143747.5|143862.5|143762.5|143897.5|143767.5|143847.5|143697.5|20
1745605500000|2025-04-25 18:25:00|143865|143765|143860|143760|143865|143765|143860|143760|2
1745605800000|2025-04-25 18:30:00|143865|143765|143865|143765|143865|143765|143860|143760|5
1745606100000|2025-04-25 18:35:00|143860|143760|143860|143760|143865|143765|143860|143760|10
1745606400000|2025-04-25 18:40:00|143865|143765|143870.1|143770.1|143921.1|143771.1|143860|143721.1|13
1745606700000|2025-04-25 18:45:00|143880|143780|143880|143780|143880|143780|143880|143780|1
1745607300000|2025-04-25 18:55:00|143930|143730|143915.1|143715.1|143930|143730|143915.1|143715.1|6
1745607600000|2025-04-25 19:00:00|143915|143715|143935|143735|143936|143736|143915|143715|13
1745607900000|2025-04-25 19:05:00|143936|143736|143937.4|143737.4|143942.5|143742.5|143935|143735|33
1745608200000|2025-04-25 19:10:00|143938|143738|143937.6|143737.6|143938|143738|143932.5|143732.5|4
1745608500000|2025-04-25 19:15:00|143938.5|143738.5|143937.4|143737.4|143939|143739|143937.4|143737.4|8
1745608800000|2025-04-25 19:20:00|143938|143738|143930.1|143730.1|143938.5|143738.5|143918|143718|8
1745610000000|2025-04-25 19:40:00|143919.3|143719.3|143919.3|143719.3|143930.1|143730.1|143910|143710|6
1745610300000|2025-04-25 19:45:00|143892|143692|143841.1|143641.1|143892.1|143692.1|143823|143623|20
1745610600000|2025-04-25 19:50:00|143828|143628|143860|143660|143870|143670|143828|143628|9
1745610900000|2025-04-25 19:55:00|143870.9|143670.9|143822|143622|143888.1|143688.1|143822|143622|22
1745798400000|2025-04-28 00:00:00|143795|143435|143612.1|143512.1|143814.7|143653.1|143587.5|143435|312
1745798700000|2025-04-28 00:05:00|143613.1|143513.1|143470.1|143370.1|143621.1|143521.1|143441.5|143341.5|498
1745799000000|2025-04-28 00:10:00|143473.1|143373.1|143455.5|143355.5|143502.5|143402.5|143416.1|143316.1|398
1745799300000|2025-04-28 00:15:00|143455|143355|143502|143402|143506.5|143406.5|143450.1|143350.1|299
1745799600000|2025-04-28 00:20:00|143502.5|143402.5|143453.5|143353.5|143502.5|143402.5|143442.1|143342.1|297
1745799900000|2025-04-28 00:25:00|143457.5|143357.5|143484.5|143384.5|143524|143424|143412.1|143312.1|352
1745800200000|2025-04-28 00:30:00|143483|143383|143391.1|143291.1|143490.5|143390.5|143387.6|143287.6|427
1745800500000|2025-04-28 00:35:00|143397.6|143297.6|143399.1|143299.1|143423.1|143323.1|143376.5|143276.5|354
1745800800000|2025-04-28 00:40:00|143399.5|143299.5|143409.5|143309.5|143425.1|143325.1|143376|143276|240
1745801100000|2025-04-28 00:45:00|143408.5|143308.5|143435|143335|143455.5|143355.5|143398.5|143298.5|224
1745801400000|2025-04-28 00:50:00|143432.5|143332.5|143490.5|143390.5|143498.5|143398.5|143420|143320|200
1745801700000|2025-04-28 00:55:00|143490|143390|143498|143398|143531.5|143431.5|143474.5|143374.5|223
1745802000000|2025-04-28 01:00:00|143497.5|143397.5|143467|143367|143497.5|143397.5|143440.5|143340.5|209
1745802300000|2025-04-28 01:05:00|143466.5|143366.5|143480|143380|143485|143385|143443|143343|206
1745802600000|2025-04-28 01:10:00|143480.5|143380.5|143569.1|143469.1|143590.3|143490.3|143470.1|143370.1|205
1745802900000|2025-04-28 01:15:00|143568.5|143468.5|143591.1|143491.1|143597.1|143497.1|143501|143401|250
1745803200000|2025-04-28 01:20:00|143590.5|143490.5|143600.7|143500.7|143625.1|143525.1|143562.3|143462.3|290
1745803500000|2025-04-28 01:25:00|143605.2|143505.2|143780.1|143680.1|143780.1|143680.1|143605.2|143505.2|389
1745803800000|2025-04-28 01:30:00|143780|143680|143723.5|143623.5|143795|143695|143715|143615|287
1745804100000|2025-04-28 01:35:00|143722.5|143622.5|143729.5|143629.5|143759.5|143659.5|143709.5|143609.5|268
1745804400000|2025-04-28 01:40:00|143734|143634|143765.5|143665.5|143782.5|143682.5|143715|143615|272
1745804700000|2025-04-28 01:45:00|143765|143665|143738|143638|143770|143670|143695.5|143595.5|242
1745805000000|2025-04-28 01:50:00|143738.5|143638.5|143768|143668|143780.5|143680.5|143738|143638|185
1745805300000|2025-04-28 01:55:00|143768.1|143668.1|143794.3|143694.3|143811|143711|143765.1|143665.1|343
1745805600000|2025-04-28 02:00:00|143796.4|143696.4|143719.5|143619.5|143851|143751|143716.2|143616.2|394
1745805900000|2025-04-28 02:05:00|143719.3|143619.3|143730.1|143630.1|143758.5|143658.5|143698.5|143598.5|248
1745806200000|2025-04-28 02:10:00|143728.5|143628.5|143695.1|143595.1|143751.5|143651.5|143681.5|143581.5|254
1745806500000|2025-04-28 02:15:00|143694.1|143594.1|143628.1|143528.1|143695.5|143595.5|143614.1|143514.1|220
1745806800000|2025-04-28 02:20:00|143626.5|143526.5|143651.5|143551.5|143662.1|143562.1|143612.1|143512.1|223
1745807100000|2025-04-28 02:25:00|143652.1|143552.1|143706.5|143606.5|143712.1|143612.1|143651.1|143551.1|242
1745807400000|2025-04-28 02:30:00|143705.1|143605.1|143814.5|143714.5|143822.5|143722.5|143698.5|143598.5|312
1745807700000|2025-04-28 02:35:00|143806.5|143706.5|143799.5|143699.5|143809.7|143709.7|143778.7|143678.7|210
1745808000000|2025-04-28 02:40:00|143799.1|143699.1|143777.5|143677.5|143809.5|143709.5|143777.1|143677.1|154
1745808300000|2025-04-28 02:45:00|143777.1|143677.1|143760.1|143660.1|143779.7|143679.7|143729.5|143629.5|194
1745808600000|2025-04-28 02:50:00|143760.5|143660.5|143761.5|143661.5|143792.5|143692.5|143726.1|143626.1|178
1745808900000|2025-04-28 02:55:00|143762.1|143662.1|143868|143768|143921.3|143821.3|143762.1|143662.1|278
1745809200000|2025-04-28 03:00:00|143863.5|143763.5|143862|143762|143911.1|143811.1|143837.8|143737.8|229
1745809500000|2025-04-28 03:05:00|143851.1|143751.1|143805|143705|143862|143762|143779.9|143679.9|131
1745809800000|2025-04-28 03:10:00|143805.1|143705.1|143821.5|143721.5|143825.1|143725.1|143799.9|143699.9|102
1745810100000|2025-04-28 03:15:00|143825.1|143725.1|143808.4|143708.4|143875.1|143775.1|143799.3|143699.3|147
1745810400000|2025-04-28 03:20:00|143807.9|143707.9|143809.3|143709.3|143837.1|143737.1|143799.6|143699.6|270
1745810700000|2025-04-28 03:25:00|143805.5|143705.5|143821.1|143721.1|143841.1|143741.1|143797.7|143697.7|319
1745811000000|2025-04-28 03:30:00|143822.1|143722.1|143825.1|143725.1|143848.5|143748.5|143814.5|143714.5|243
1745811300000|2025-04-28 03:35:00|143832.1|143732.1|143824.1|143724.1|143854.5|143754.5|143819.3|143719.3|148
1745811600000|2025-04-28 03:40:00|143823.5|143723.5|143845|143745|143855.9|143755.9|143822.5|143722.5|190
1745811900000|2025-04-28 03:45:00|143845.5|143745.5|143824.8|143724.8|143846.5|143746.5|143815.6|143715.6|189
1745812200000|2025-04-28 03:50:00|143824.9|143724.9|144012.5|143912.5|144063.4|143963.4|143824.8|143724.8|293
1745812500000|2025-04-28 03:55:00|144007.5|143907.5|143969.5|143869.5|144007.5|143907.5|143945.9|143845.9|209
1745812800000|2025-04-28 04:00:00|143968|143868|143975.5|143875.5|143982|143882|143943|143843|270
1745813100000|2025-04-28 04:05:00|143975|143875|143931.5|143831.5|143978|143878|143927.5|143827.5|228
1745813400000|2025-04-28 04:10:00|143931|143831|143924.5|143824.5|143953.5|143853.5|143912|143812|247
1745813700000|2025-04-28 04:15:00|143925|143825|143931.5|143831.5|143939.1|143839.1|143920.5|143820.5|179
1745814000000|2025-04-28 04:20:00|143932.1|143832.1|143908.5|143808.5|143962|143862|143907.1|143807.1|207
1745814300000|2025-04-28 04:25:00|143910.1|143810.1|143912.1|143812.1|143916.2|143816.2|143881.3|143781.3|233
1745814600000|2025-04-28 04:30:00|143911.5|143811.5|143847.7|143747.7|143913.5|143813.5|143845|143745|172
1745814900000|2025-04-28 04:35:00|143847.5|143747.5|143937.1|143837.1|143945|143845|143832.8|143732.8|254
1745815200000|2025-04-28 04:40:00|143936.1|143836.1|143791|143691|143960.1|143860.1|143790.1|143690.1|322
1745815500000|2025-04-28 04:45:00|143785|143685|143772.3|143672.3|143820.5|143720.5|143770.5|143670.5|335
1745815800000|2025-04-28 04:50:00|143772.4|143672.4|143734.9|143634.9|143780.5|143680.5|143708.1|143608.1|269
1745816100000|2025-04-28 04:55:00|143735.5|143635.5|143669.1|143569.1|143735.5|143635.5|143648.5|143548.5|259
1745816400000|2025-04-28 05:00:00|143667.5|143567.5|143685.5|143585.5|143697.1|143597.1|143653.5|143553.5|265
1745816700000|2025-04-28 05:05:00|143686.5|143586.5|143645.5|143545.5|143702.5|143602.5|143620.5|143520.5|250
1745817000000|2025-04-28 05:10:00|143645.1|143545.1|143675.1|143575.1|143690.5|143590.5|143627.1|143527.1|234
1745817300000|2025-04-28 05:15:00|143675.5|143575.5|143667|143567|143682.1|143582.1|143650.5|143550.5|217
1745817600000|2025-04-28 05:20:00|143667.5|143567.5|143690|143590|143715.1|143615.1|143663.5|143563.5|254
1745817900000|2025-04-28 05:25:00|143690.5|143590.5|143658.5|143558.5|143690.5|143590.5|143608.5|143508.5|294
1745818200000|2025-04-28 05:30:00|143659|143559|143640.5|143540.5|143660|143560|143624.5|143524.5|250
1745818500000|2025-04-28 05:35:00|143640.1|143540.1|143723.1|143623.1|143736.1|143636.1|143640.1|143540.1|328
1745818800000|2025-04-28 05:40:00|143723.5|143623.5|143746.1|143646.1|143753|143653|143723.1|143623.1|239
1745819100000|2025-04-28 05:45:00|143746.5|143646.5|143717.5|143617.5|143760.1|143660.1|143715|143615|185
1745819400000|2025-04-28 05:50:00|143717.1|143617.1|143809.5|143709.5|143819.1|143719.1|143717.1|143617.1|263
1745819700000|2025-04-28 05:55:00|143809.1|143709.1|143790.1|143690.1|143809.1|143709.1|143775.5|143675.5|226
1745820000000|2025-04-28 06:00:00|143789.1|143689.1|143780.1|143680.1|143791|143691|143766.1|143666.1|68
1745820300000|2025-04-28 06:05:00|143780|143680|143875.1|143775.1|143882.3|143782.3|143780|143680|307
1745820600000|2025-04-28 06:10:00|143886.5|143786.5|143873.5|143773.5|143887.5|143787.5|143846.5|143746.5|287
1745820900000|2025-04-28 06:15:00|143882.1|143782.1|143860.1|143760.1|143885.1|143785.1|143851.5|143751.5|244
1745821200000|2025-04-28 06:20:00|143851.9|143751.9|143934|143834|143945.1|143845.1|143849|143749|271
1745821500000|2025-04-28 06:25:00|143933|143833|144044.1|143944.1|144044.1|143944.1|143923|143823|308
1745821800000|2025-04-28 06:30:00|144044|143944|144164.6|144064.6|144188.8|144088.8|143982.8|143882.8|255
1745822100000|2025-04-28 06:35:00|144166.1|144066.1|144156.3|144056.3|144166.3|144066.3|144115.3|144015.3|87
1745822400000|2025-04-28 06:40:00|144162.7|144062.7|144182.5|144082.5|144183.1|144083.1|144089.5|143989.5|228
1745822700000|2025-04-28 06:45:00|144183.5|144083.5|144261.5|144161.5|144267.7|144167.7|144183.5|144083.5|109
1745823000000|2025-04-28 06:50:00|144263.1|144163.1|144286.5|144186.5|144287.5|144187.5|144248.5|144148.5|154
1745823300000|2025-04-28 06:55:00|144292.5|144192.5|144451.5|144251.5|144463.7|144286|144292.5|144172.3|158
1745823600000|2025-04-28 07:00:00|144452|144252|144289|144189|144452|144295.1|144289|144144.7|164
1745823900000|2025-04-28 07:05:00|144288.6|144188.6|144198.3|144098.3|144293.7|144193.7|144191.3|144091.3|232
1745824200000|2025-04-28 07:10:00|144201.7|144101.7|144243.5|144143.5|144243.5|144143.5|144180|144080|108
1745824500000|2025-04-28 07:15:00|144246.5|144146.5|144233.4|144133.4|144348.5|144208.6|144232.4|144105.3|140
1745824800000|2025-04-28 07:20:00|144235.7|144135.7|144193.5|144093.5|144235.7|144135.7|144157.1|144057.1|192
1745825100000|2025-04-28 07:25:00|144187|144087|144209.3|144109.3|144275.7|144132.7|144185.1|144043.3|89
1745825400000|2025-04-28 07:30:00|144211.5|144111.5|144167.7|144067.7|144214.5|144114.5|144153.5|144053.5|43
1745825700000|2025-04-28 07:35:00|144167.3|144067.3|144159|144059|144167.3|144067.3|144147|144047|84
1745826000000|2025-04-28 07:40:00|144159.5|144059.5|144161|144061|144186.5|144086.5|144154|144054|84
1745826300000|2025-04-28 07:45:00|144160|144060|144134|144034|144160.5|144060.5|144131|144031|127
1745826600000|2025-04-28 07:50:00|144134.5|144034.5|144131.5|144031.5|144142|144042|144127|144027|118
1745826900000|2025-04-28 07:55:00|144130.5|144030.5|144211|144011|144213|144065|144121.5|143955|130
1745827200000|2025-04-28 08:00:00|144209.4|144009.4|144135.5|144035.5|144209.4|144056.8|144132.5|144002.5|64
1745827500000|2025-04-28 08:05:00|144136.5|144036.5|144145|144045|144163|144063|144136.5|144036.5|75
1745827800000|2025-04-28 08:10:00|144147.5|144047.5|144173|144073|144188.7|144088.7|144145|144045|40
1745828100000|2025-04-28 08:15:00|144175|144075|144263.5|144163.5|144275.1|144175.1|144175|144075|91
1745828400000|2025-04-28 08:20:00|144264.7|144164.7|144314.5|144214.5|144346.5|144246.5|144264.7|144164.7|84
1745828700000|2025-04-28 08:25:00|144315|144215|144346|144246|144370|144270|144315|144215|64
1745829000000|2025-04-28 08:30:00|144346.5|144246.5|144315|144215|144349.5|144249.5|144314.5|144214.5|57
1745829300000|2025-04-28 08:35:00|144314|144214|144295|144195|144316.5|144216.5|144295|144195|36
1745829600000|2025-04-28 08:40:00|144292|144192|144261.8|144161.8|144292|144192|144261.8|144161.8|30
1745829900000|2025-04-28 08:45:00|144262.2|144162.2|144162|144062|144264|144164|144161|144061|66
1745830200000|2025-04-28 08:50:00|144161|144061|144190|144090|144190|144090|144160.5|144060.5|88
1745830500000|2025-04-28 08:55:00|144192|144092|144224.5|144124.5|144225|144125|144192|144092|36
1745830800000|2025-04-28 09:00:00|144224|144124|144159.5|144059.5|144224|144124|144154.5|144054.5|122
1745831100000|2025-04-28 09:05:00|144161.1|144061.1|144156.5|144056.5|144162.5|144062.5|144143.1|144043.1|67
1745831400000|2025-04-28 09:10:00|144160|144060|144159.5|144059.5|144176.5|144076.5|144158|144058|100
1745831700000|2025-04-28 09:15:00|144160|144060|144155|144055|144162|144062|144146.2|144046.2|47
1745832000000|2025-04-28 09:20:00|144153|144053|144072.5|143972.5|144155|144055|144069.5|143969.5|70
1745832300000|2025-04-28 09:25:00|144063.5|143963.5|144075|143975|144075.8|143975.8|144040.4|143940.4|76
1745832600000|2025-04-28 09:30:00|144074.5|143974.5|144083|143983|144095|143995|144065|143965|51
1745832900000|2025-04-28 09:35:00|144086|143986|144077.5|143977.5|144099|143999|144077.5|143977.5|84
1745833200000|2025-04-28 09:40:00|144076.5|143976.5|144083.5|143983.5|144103.5|144003.5|144076|143976|115
1745833500000|2025-04-28 09:45:00|144085|143985|144063|143963|144087|143987|144056.5|143956.5|111
1745833800000|2025-04-28 09:50:00|144070.5|143970.5|144088.5|143988.5|144147.5|144000|144067.5|143947.5|76
1745834100000|2025-04-28 09:55:00|144088|143988|144146|144046|144146|144046|144086.4|143986.4|74
1745834400000|2025-04-28 10:00:00|144149|144049|144106.5|144006.5|144149|144049|144102.5|144002.5|81
1745834700000|2025-04-28 10:05:00|144107.6|144007.6|144105.5|144005.5|144112.6|144012.6|144094.4|143994.4|93
1745835000000|2025-04-28 10:10:00|144106.5|144006.5|144080|143980|144114|144014|144069.5|143969.5|71
1745835300000|2025-04-28 10:15:00|144083|143983|144073.5|143973.5|144096.6|143996.6|144064.5|143964.5|60
1745835600000|2025-04-28 10:20:00|144074|143974|144074|143974|144080|143980|144065|143965|74
1745835900000|2025-04-28 10:25:00|144074.5|143974.5|144065|143965|144076|143976|144064|143964|37
1745836200000|2025-04-28 10:30:00|144064|143964|144065|143965|144074.6|143974.6|144063|143963|29
1745836500000|2025-04-28 10:35:00|144066.5|143966.5|144077|143977|144081.5|143981.5|144062.5|143962.5|85
1745836800000|2025-04-28 10:40:00|144076|143976|144084|143984|144084.5|143984.5|144073.7|143973.7|62
1745837100000|2025-04-28 10:45:00|144083.5|143983.5|144138.1|144038.1|144140.1|144040.1|144077.4|143977.4|64
1745837400000|2025-04-28 10:50:00|144137.1|144037.1|144156.5|144056.5|144156.5|144056.5|144102|144002|132
1745837700000|2025-04-28 10:55:00|144155.5|144055.5|144194.5|144094.5|144194.5|144094.5|144155.5|144055.5|64
1745838000000|2025-04-28 11:00:00|144199.5|144099.5|144216|144116|144234.5|144134.5|144199.5|144099.5|123
1745838300000|2025-04-28 11:05:00|144215|144115|144222.5|144122.5|144229.1|144129.1|144205|144105|34
1745838600000|2025-04-28 11:10:00|144221.5|144121.5|144213|144113|144221.5|144121.5|144204|144104|62
1745838900000|2025-04-28 11:15:00|144215|144115|144205|144105|144217.5|144117.5|144195|144095|64
1745839200000|2025-04-28 11:20:00|144205.5|144105.5|144217|144117|144220.5|144120.5|144199.5|144099.5|63
1745839500000|2025-04-28 11:25:00|144217.5|144117.5|144205|144105|144220.5|144120.5|144202.5|144102.5|34
1745839800000|2025-04-28 11:30:00|144212.5|144112.5|144236.5|144136.5|144242|144142|144212.5|144112.5|59
1745840100000|2025-04-28 11:35:00|144237|144137|144235|144135|144239.1|144139.1|144226.5|144126.5|70
1745840400000|2025-04-28 11:40:00|144235.5|144135.5|144243.4|144143.4|144319.3|144146.8|144235.1|144092.4|104
1745840700000|2025-04-28 11:45:00|144240.4|144140.4|144221|144121|144319.3|144145.4|144215|144061.8|70
1745841000000|2025-04-28 11:50:00|144220.1|144120.1|144219.5|144119.5|144220.1|144120.1|144216|144116|35
1745841300000|2025-04-28 11:55:00|144218.5|144118.5|144220.5|144120.5|144220.5|144120.5|144218.5|144118.5|7
1745841600000|2025-04-28 12:00:00|144219.5|144119.5|144220.5|144120.5|144240.1|144140.1|144196.5|144096.5|74
1745841900000|2025-04-28 12:05:00|144220.1|144120.1|144228.4|144128.4|144237.9|144137.9|144220.1|144120.1|81
1745842200000|2025-04-28 12:10:00|144229|144129|144188.5|144088.5|144252.8|144129.5|144186|144043|92
1745842500000|2025-04-28 12:15:00|144189.5|144089.5|144140.1|144040.1|144189.5|144089.5|144140.1|144040.1|44
1745842800000|2025-04-28 12:20:00|144138.5|144038.5|144051.5|143951.5|144161.5|144061.5|144050|143950|116
1745843100000|2025-04-28 12:25:00|144054|143954|144055|143955|144055|143955|144020|143920|76
1745843400000|2025-04-28 12:30:00|144065|143965|144090.5|143990.5|144105|144005|144062|143962|55
1745843700000|2025-04-28 12:35:00|144089.5|143989.5|144105|144005|144105|144005|144088.5|143988.5|25
1745844000000|2025-04-28 12:40:00|144123.5|144023.5|144075|143975|144129.5|144029.5|144074.5|143974.5|40
1745844300000|2025-04-28 12:45:00|144074|143974|144062.5|143962.5|144086.5|143986.5|144062.5|143962.5|41
1745844600000|2025-04-28 12:50:00|144065|143965|144042|143942|144065|143965|144038.5|143938.5|46
1745844900000|2025-04-28 12:55:00|144042.5|143942.5|144044.5|143944.5|144044.5|143944.5|144041|143941|22
1745845200000|2025-04-28 13:00:00|144051.5|143951.5|144041.9|143941.9|144062.5|143962.5|144041.9|143941.9|44
1745845500000|2025-04-28 13:05:00|144041.5|143941.5|144045|143945|144070.5|143970.5|144038.1|143938.1|91
1745845800000|2025-04-28 13:10:00|144044.5|143944.5|144045|143945|144045|143945|144035.1|143935.1|52
1745846100000|2025-04-28 13:15:00|144043.5|143943.5|144048|143948|144052|143952|144039.5|143939.5|26
1745846400000|2025-04-28 13:20:00|144046.5|143946.5|144050.8|143950.8|144055|143955|144043.5|143943.5|20
1745846700000|2025-04-28 13:25:00|144050.5|143950.5|144040|143940|144051|143951|144040|143940|16
1745847000000|2025-04-28 13:30:00|144039.5|143939.5|144024.3|143924.3|144039.5|143939.5|144015.1|143915.1|57
1745847300000|2025-04-28 13:35:00|144024.8|143924.8|144035.1|143935.1|144041|143941|144019|143919|40
1745847600000|2025-04-28 13:40:00|144040.1|143940.1|143983.5|143883.5|144040.1|143940.1|143963|143863|152
1745847900000|2025-04-28 13:45:00|143984|143884|144044|143944|144059|143959|143984|143884|89
1745848200000|2025-04-28 13:50:00|144038|143938|144075|143975|144089|143989|144038|143938|57
1745848500000|2025-04-28 13:55:00|144080|143980|144002|143902|144089|143989|143988|143888|115
1745848800000|2025-04-28 14:00:00|144001.5|143901.5|143935|143835|144012.1|143912.1|143931.1|143831.1|81
1745849100000|2025-04-28 14:05:00|143935.3|143835.3|143903.5|143803.5|143952.3|143852.3|143885|143785|91
1745849400000|2025-04-28 14:10:00|143904.1|143804.1|143911.4|143811.4|143925|143825|143900|143800|118
1745849700000|2025-04-28 14:15:00|143910|143810|143895|143795|143912|143812|143895|143795|41
1745850000000|2025-04-28 14:20:00|143892|143792|143802.8|143702.8|143892|143792|143802.8|143702.8|94
1745850300000|2025-04-28 14:25:00|143802.5|143702.5|143639.5|143539.5|143802.7|143702.7|143625.1|143525.1|114
1745850600000|2025-04-28 14:30:00|143641.2|143541.2|143630|143530|143676.1|143576.1|143619.8|143519.8|130
1745850900000|2025-04-28 14:35:00|143625|143525|143539|143439|143630|143530|143533.5|143433.5|80
1745851200000|2025-04-28 14:40:00|143535|143435|143386.2|143286.2|143535|143435|143385|143285|111
1745851500000|2025-04-28 14:45:00|143385.4|143285.4|143419.4|143319.4|143420.8|143320.8|143385|143285|59
1745851800000|2025-04-28 14:50:00|143420|143320|143420|143320|143435|143335|143420|143320|50
1745852100000|2025-04-28 14:55:00|143417.5|143317.5|143390|143290|143430|143330|143380|143280|40
1745852400000|2025-04-28 15:00:00|143390.7|143290.7|143395|143295|143405|143305|143390|143290|30
1745852700000|2025-04-28 15:05:00|143403.8|143303.8|143415.1|143315.1|143427.5|143327.5|143395|143295|54
1745853000000|2025-04-28 15:10:00|143413.5|143313.5|143465.1|143365.1|143465.1|143365.1|143405.1|143305.1|96
1745853300000|2025-04-28 15:15:00|143467.5|143367.5|143515.1|143415.1|143515.1|143415.1|143465.1|143365.1|23
1745853600000|2025-04-28 15:20:00|143516.5|143416.5|143535|143435|143610|143510|143516.5|143416.5|79
1745853900000|2025-04-28 15:25:00|143511|143411|143510.1|143410.1|143511|143411|143504.5|143404.5|7
1745854200000|2025-04-28 15:30:00|143515.1|143415.1|143520.1|143420.1|143520.1|143420.1|143493.1|143393.1|22
1745854500000|2025-04-28 15:35:00|143520|143420|143495|143395|143520|143420|143494.5|143394.5|12
1745854800000|2025-04-28 15:40:00|143494.5|143394.5|143455|143355|143494.5|143394.5|143452.5|143352.5|22
1745855100000|2025-04-28 15:45:00|143454|143354|143445|143345|143454|143354|143420.1|143320.1|52
1745855400000|2025-04-28 15:50:00|143444|143344|143468.1|143368.1|143468.1|143368.1|143433|143333|78
1745855700000|2025-04-28 15:55:00|143463|143363|143405|143305|143501.7|143388.1|143391.3|143291.3|75
1745856000000|2025-04-28 16:00:00|143405.1|143305.1|143405|143305|143405.5|143305.5|143405|143305|13
1745856300000|2025-04-28 16:05:00|143392.5|143292.5|143405|143305|143405|143305|143390|143290|5
1745856600000|2025-04-28 16:10:00|143400|143300|143429|143329|143430.1|143330.1|143400|143300|42
1745856900000|2025-04-28 16:15:00|143428.5|143328.5|143450.1|143350.1|143450.1|143350.1|143428.5|143328.5|17
1745857200000|2025-04-28 16:20:00|143450|143350|143480|143380|143485.5|143385.5|143430|143330|51
1745857500000|2025-04-28 16:25:00|143484|143384|143490|143390|143490|143390|143479.5|143379.5|32
1745857800000|2025-04-28 16:30:00|143490.1|143390.1|143510.1|143410.1|143510.1|143410.1|143490.1|143390.1|33
1745858100000|2025-04-28 16:35:00|143509.5|143409.5|143536.5|143436.5|143537.1|143437.1|143495|143395|41
1745858400000|2025-04-28 16:40:00|143536|143436|143495.5|143395.5|143537.5|143437.5|143495.5|143395.5|70
1745858700000|2025-04-28 16:45:00|143494.5|143394.5|143497.8|143397.8|143498.1|143398.1|143493.1|143393.1|30
1745859000000|2025-04-28 16:50:00|143498.8|143398.8|143459.6|143359.6|143498.8|143398.8|143459.6|143359.6|14
1745859300000|2025-04-28 16:55:00|143459.4|143359.4|143415|143315|143461|143361|143395|143295|47
1745859600000|2025-04-28 17:00:00|143402.5|143302.5|143390|143290|143410|143310|143385|143285|8
1745859900000|2025-04-28 17:05:00|143398.5|143298.5|143395|143295|143398.5|143298.5|143390|143290|14
1745860200000|2025-04-28 17:10:00|143390|143290|143380.1|143280.1|143400|143300|143380.1|143280.1|13
1745860500000|2025-04-28 17:15:00|143390.1|143290.1|143390.1|143290.1|143390.1|143290.1|143390.1|143290.1|1
1745860800000|2025-04-28 17:20:00|143395.1|143295.1|143372.5|143272.5|143400.1|143300.1|143372.5|143272.5|17
1745861100000|2025-04-28 17:25:00|143375.1|143275.1|143340.1|143240.1|143375.1|143275.1|143335.1|143235.1|16
1745861400000|2025-04-28 17:30:00|143354.5|143254.5|143355.1|143255.1|143370.1|143270.1|143354.5|143254.5|48
1745861700000|2025-04-28 17:35:00|143354.9|143254.9|143355.1|143255.1|143370.1|143270.1|143342.5|143242.5|21
1745862000000|2025-04-28 17:40:00|143350.1|143250.1|143355.1|143255.1|143355.1|143255.1|143350.1|143250.1|2
1745862300000|2025-04-28 17:45:00|143360.1|143260.1|143365|143265|143365.5|143265.5|143360.1|143260.1|3
1745862600000|2025-04-28 17:50:00|143370.1|143270.1|143365|143265|143370.1|143270.1|143363.5|143263.5|10
1745862900000|2025-04-28 17:55:00|143366.1|143266.1|143370|143270|143370|143270|143363.5|143263.5|24
1745863200000|2025-04-28 18:00:00|143369.8|143269.8|143355|143255|143370|143270|143345|143245|32
1745863500000|2025-04-28 18:05:00|143354.8|143254.8|143355|143255|143367.9|143267.9|143340|143240|30
1745863800000|2025-04-28 18:10:00|143360|143260|143375|143275|143378.7|143278.7|143360|143260|7
1745864100000|2025-04-28 18:15:00|143380|143280|143400.1|143300.1|143405|143305|143375|143275|13
1745864400000|2025-04-28 18:20:00|143400.7|143300.7|143410.3|143310.3|143420.1|143320.1|143386.8|143286.8|24
1745864700000|2025-04-28 18:25:00|143410.5|143310.5|143430.5|143330.5|143465|143365|143410.5|143310.5|36
1745865000000|2025-04-28 18:30:00|143435.1|143335.1|143455.9|143355.9|143471.1|143371.1|143430.7|143330.7|56
1745865300000|2025-04-28 18:35:00|143455.4|143355.4|143451.1|143351.1|143466.7|143366.7|143430.3|143330.3|45
1745865600000|2025-04-28 18:40:00|143450.1|143350.1|143510.7|143410.7|143525.6|143425.6|143445.3|143345.3|62
1745865900000|2025-04-28 18:45:00|143510.1|143410.1|143515|143415|143530.1|143430.1|143510.1|143410.1|47
1745866200000|2025-04-28 18:50:00|143515.5|143415.5|143565|143365|143571.5|143415.5|143515|143348.6|13
1745866500000|2025-04-28 18:55:00|143566|143366|143515.5|143415.5|143566|143425.7|143515.1|143365|35
1745866800000|2025-04-28 19:00:00|143515.2|143415.2|143494.9|143394.9|143526.3|143426.3|143492.7|143392.7|33
1745867100000|2025-04-28 19:05:00|143494.1|143394.1|143494.6|143394.6|143495.8|143395.8|143491.4|143391.4|30
1745867400000|2025-04-28 19:10:00|143491.6|143391.6|143475.3|143375.3|143494.9|143394.9|143473.5|143373.5|62
1745867700000|2025-04-28 19:15:00|143475.5|143375.5|143522.1|143322.1|143524.9|143375.5|143475.5|143317.3|24
1745868000000|2025-04-28 19:20:00|143521.6|143321.6|143502.4|143302.4|143521.6|143321.6|143485.6|143285.6|115
1745868300000|2025-04-28 19:25:00|143502.2|143302.2|143520.8|143320.8|143520.8|143370.1|143412.2|143248.6|147
1745868600000|2025-04-28 19:30:00|143522.4|143322.4|143611.4|143411.4|143611.5|143411.5|143522.4|143322.4|42
1745868900000|2025-04-28 19:35:00|143611.5|143411.5|143598.6|143398.6|143616.5|143416.5|143595.6|143395.6|14
1745869200000|2025-04-28 19:40:00|143613.5|143413.5|143576.6|143376.6|143613.5|143413.5|143575.6|143375.6|27
1745869500000|2025-04-28 19:45:00|143588.5|143388.5|143547.5|143335.3|143588.5|143418.5|143512.7|143320.5|38
1745869800000|2025-04-28 19:50:00|143533.7|143321.5|143540.5|143328.3|143547.2|143332.5|143504.7|143289.1|52
1745870100000|2025-04-28 19:55:00|143524.7|143312.5|143534.5|143322.3|143551.5|143339.3|143520.7|143301.8|47
1745884800000|2025-04-29 00:00:00|143618.4|143258.4|143622.5|143522.5|143691.5|143544.5|143563.1|143258.4|371
1745885100000|2025-04-29 00:05:00|143623.1|143523.1|143711.1|143611.1|143716.5|143616.5|143604.1|143504.1|393
1745885400000|2025-04-29 00:10:00|143717|143617|143629.5|143529.5|143722.5|143622.5|143590.1|143490.1|441
1745885700000|2025-04-29 00:15:00|143628|143528|143718.5|143618.5|143726.5|143626.5|143626.5|143526.5|256
1745886000000|2025-04-29 00:20:00|143718.1|143618.1|143694.3|143594.3|143773.5|143673.5|143684|143584|329
1745886300000|2025-04-29 00:25:00|143691.3|143591.3|143688.5|143588.5|143701|143601|143651.5|143551.5|288
1745886600000|2025-04-29 00:30:00|143695|143595|143593|143493|143718.5|143618.5|143572.5|143472.5|288
1745886900000|2025-04-29 00:35:00|143591.5|143491.5|143593.1|143493.1|143611.5|143511.5|143536.1|143436.1|312
1745887200000|2025-04-29 00:40:00|143593.5|143493.5|143613.5|143513.5|143625|143525|143539.5|143439.5|206
1745887500000|2025-04-29 00:45:00|143615|143515|143682|143582|143691|143591|143603.5|143503.5|234
1745887800000|2025-04-29 00:50:00|143683.5|143583.5|143689.6|143589.6|143755.5|143655.5|143683.5|143583.5|297
1745888100000|2025-04-29 00:55:00|143693.5|143593.5|143815.9|143715.9|143819.4|143719.4|143693.5|143593.5|356
1745888400000|2025-04-29 01:00:00|143815.3|143715.3|143799|143699|143823.8|143723.8|143770|143670|296
1745888700000|2025-04-29 01:05:00|143796|143696|143711.2|143611.2|143796|143696|143708.5|143608.5|233
1745889000000|2025-04-29 01:10:00|143711.7|143611.7|143691.5|143591.5|143711.7|143611.7|143622.4|143522.4|289
1745889300000|2025-04-29 01:15:00|143690.5|143590.5|143736.5|143636.5|143744.1|143644.1|143661|143561|293
1745889600000|2025-04-29 01:20:00|143734.5|143634.5|143715.5|143615.5|143753|143653|143661.5|143561.5|261
1745889900000|2025-04-29 01:25:00|143717|143617|143727.5|143627.5|143764|143664|143685|143585|319
1745890200000|2025-04-29 01:30:00|143728|143628|143736.2|143636.2|143762.5|143662.5|143705.2|143605.2|347
1745890500000|2025-04-29 01:35:00|143736.3|143636.3|143760.9|143660.9|143778.2|143678.2|143695|143595|313
1745890800000|2025-04-29 01:40:00|143761.4|143661.4|143790|143690|143791.5|143691.5|143712|143612|357
1745891100000|2025-04-29 01:45:00|143792|143692|143821.3|143721.3|143827.5|143727.5|143751.5|143651.5|343
1745891400000|2025-04-29 01:50:00|143828.8|143728.8|143909.3|143809.3|143918.1|143818.1|143794.1|143694.1|344
1745891700000|2025-04-29 01:55:00|143908.7|143808.7|143848.2|143748.2|143911.5|143811.5|143825.1|143725.1|377
1745892000000|2025-04-29 02:00:00|143848.5|143748.5|143630.1|143530.1|143848.5|143748.5|143584.9|143484.9|426
1745892300000|2025-04-29 02:05:00|143629.1|143529.1|143580.1|143480.1|143660.5|143560.5|143562.9|143462.9|295
1745892600000|2025-04-29 02:10:00|143580.5|143480.5|143328.8|143228.8|143591.5|143491.5|143228.7|143128.7|511
1745892900000|2025-04-29 02:15:00|143328.9|143228.9|143372.5|143272.5|143390.1|143290.1|143302.8|143202.8|445
1745893200000|2025-04-29 02:20:00|143376|143276|143448.8|143348.8|143462.9|143362.9|143368.5|143268.5|334
1745893500000|2025-04-29 02:25:00|143449.5|143349.5|143489.4|143389.4|143497.1|143397.1|143387.5|143287.5|374
1745893800000|2025-04-29 02:30:00|143489.9|143389.9|143442.5|143342.5|143522.5|143422.5|143400.2|143300.2|339
1745894100000|2025-04-29 02:35:00|143442.9|143342.9|143508.3|143408.3|143557.5|143457.5|143442.9|143342.9|294
1745894400000|2025-04-29 02:40:00|143503.1|143403.1|143425.1|143325.1|143532.5|143432.5|143410|143310|303
1745894700000|2025-04-29 02:45:00|143428.1|143328.1|143479.2|143379.2|143499.8|143399.8|143428.1|143328.1|279
1745895000000|2025-04-29 02:50:00|143479.9|143379.9|143532.1|143432.1|143547.1|143447.1|143474.5|143374.5|276
1745895300000|2025-04-29 02:55:00|143532.5|143432.5|143536|143436|143579.5|143479.5|143529.1|143429.1|287
1745895600000|2025-04-29 03:00:00|143535.5|143435.5|143565|143465|143580.5|143480.5|143525.5|143425.5|328
1745895900000|2025-04-29 03:05:00|143566.1|143466.1|143519.1|143419.1|143599.5|143499.5|143498.5|143398.5|298
1745896200000|2025-04-29 03:10:00|143520.1|143420.1|143578.5|143478.5|143580.1|143480.1|143506.1|143406.1|281
1745896500000|2025-04-29 03:15:00|143577.5|143477.5|143532.5|143432.5|143588.5|143488.5|143529.1|143429.1|223
1745896800000|2025-04-29 03:20:00|143532.1|143432.1|143507.5|143407.5|143559.1|143459.1|143493.5|143393.5|365
1745897100000|2025-04-29 03:25:00|143506.1|143406.1|143548.5|143448.5|143566.1|143466.1|143495|143395|338
1745897400000|2025-04-29 03:30:00|143549.1|143449.1|143557.1|143457.1|143577.5|143477.5|143536.1|143436.1|157
1745897700000|2025-04-29 03:35:00|143555|143455|143562.3|143462.3|143585.5|143485.5|143544.1|143444.1|278
1745898000000|2025-04-29 03:40:00|143562.4|143462.4|143560.5|143460.5|143565.1|143465.1|143513.1|143413.1|277
1745898300000|2025-04-29 03:45:00|143560.1|143460.1|143570.1|143470.1|143578.8|143478.8|143555.1|143455.1|197
1745898600000|2025-04-29 03:50:00|143569.7|143469.7|143538.1|143438.1|143569.7|143469.7|143536.7|143436.7|148
1745898900000|2025-04-29 03:55:00|143541.1|143441.1|143561.8|143461.8|143574.5|143474.5|143541.1|143441.1|105
1745899200000|2025-04-29 04:00:00|143561.9|143461.9|143578.8|143478.8|143579.1|143479.1|143544.3|143444.3|150
1745899500000|2025-04-29 04:05:00|143578.9|143478.9|143600.1|143500.1|143608.8|143508.8|143575.1|143475.1|166
1745899800000|2025-04-29 04:10:00|143599.5|143499.5|143580.1|143480.1|143618.8|143518.8|143564.1|143464.1|201
1745900100000|2025-04-29 04:15:00|143579.1|143479.1|143565.1|143465.1|143595.1|143495.1|143564.5|143464.5|132
1745900400000|2025-04-29 04:20:00|143570.1|143470.1|143592|143492|143594.5|143494.5|143564.1|143464.1|94
1745900700000|2025-04-29 04:25:00|143592.5|143492.5|143605|143505|143608.8|143508.8|143572|143472|151
1745901000000|2025-04-29 04:30:00|143615|143515|143606.5|143506.5|143643.4|143543.4|143593.5|143493.5|152
1745901300000|2025-04-29 04:35:00|143610|143510|143626.5|143526.5|143692.5|143592.5|143610|143510|282
1745901600000|2025-04-29 04:40:00|143627.5|143527.5|143632.5|143532.5|143633.5|143533.5|143610.5|143510.5|191
1745901900000|2025-04-29 04:45:00|143632|143532|143670.5|143570.5|143681.5|143581.5|143616|143516|314
1745902200000|2025-04-29 04:50:00|143672|143572|143667.5|143567.5|143701|143601|143659.5|143559.5|273
1745902500000|2025-04-29 04:55:00|143668.1|143568.1|143574.5|143474.5|143671.5|143571.5|143565.1|143465.1|299
1745902800000|2025-04-29 05:00:00|143572.1|143472.1|143540.1|143440.1|143588.5|143488.5|143534.5|143434.5|299
1745903100000|2025-04-29 05:05:00|143541.5|143441.5|143474.5|143374.5|143554.1|143454.1|143452.3|143352.3|308
1745903400000|2025-04-29 05:10:00|143480.5|143380.5|143503.1|143403.1|143511.5|143411.5|143420.5|143320.5|302
1745903700000|2025-04-29 05:15:00|143504.5|143404.5|143494.1|143394.1|143504.5|143404.5|143441.5|143341.5|247
1745904000000|2025-04-29 05:20:00|143494.5|143394.5|143549|143449|143560|143460|143494.1|143394.1|306
1745904300000|2025-04-29 05:25:00|143552.5|143452.5|143581|143481|143588|143488|143528|143428|224
1745904600000|2025-04-29 05:30:00|143585.5|143485.5|143550.8|143450.8|143610|143510|143545.9|143445.9|173
1745904900000|2025-04-29 05:35:00|143551.3|143451.3|143524|143424|143568.5|143468.5|143516|143416|140
1745905200000|2025-04-29 05:40:00|143524.5|143424.5|143546.5|143446.5|143556.5|143456.5|143520.1|143420.1|186
1745905500000|2025-04-29 05:45:00|143553|143453|143554.5|143454.5|143583|143483|143553|143453|227
1745905800000|2025-04-29 05:50:00|143555|143455|143615.7|143515.7|143624|143524|143554.5|143454.5|302
1745906100000|2025-04-29 05:55:00|143615.9|143515.9|143572|143472|143615.9|143515.9|143546.5|143446.5|335
1745906400000|2025-04-29 06:00:00|143571.5|143471.5|143606.5|143506.5|143615|143515|143546.5|143446.5|264
1745906700000|2025-04-29 06:05:00|143609|143509|143551.2|143451.2|143639.5|143539.5|143551.2|143451.2|269
1745907000000|2025-04-29 06:10:00|143551.4|143451.4|143473.5|143373.5|143565|143465|143473.5|143373.5|304
1745907300000|2025-04-29 06:15:00|143476.5|143376.5|143489.2|143389.2|143496.5|143396.5|143379.1|143279.1|354
1745907600000|2025-04-29 06:20:00|143490.1|143390.1|143522|143422|143533.5|143433.5|143483.3|143383.3|317
1745907900000|2025-04-29 06:25:00|143522.1|143422.1|143508.3|143408.3|143531|143431|143475.1|143375.1|221
1745908200000|2025-04-29 06:30:00|143508.5|143408.5|143505.3|143405.3|143590.5|143433.5|143497.1|143348.5|337
1745908500000|2025-04-29 06:35:00|143505.5|143405.5|143497.5|143397.5|143508.1|143408.1|143497|143397|90
1745908800000|2025-04-29 06:40:00|143498.5|143398.5|143516.5|143416.5|143516.5|143416.5|143496.1|143396.1|76
1745909100000|2025-04-29 06:45:00|143517.1|143417.1|143562.5|143462.5|143600.5|143465.1|143515.1|143397.5|115
1745909400000|2025-04-29 06:50:00|143562.1|143462.1|143585.1|143485.1|143586.7|143486.7|143561.5|143461.5|52
1745909700000|2025-04-29 06:55:00|143584|143484|143560|143460|143653.5|143519.4|143555|143442.5|66
1745910000000|2025-04-29 07:00:00|143556|143456|143538.4|143438.4|143605.5|143465.1|143526.7|143400.3|102
1745910300000|2025-04-29 07:05:00|143538.7|143438.7|143391.5|143291.5|143542.5|143442.5|143391.5|143226.5|166
1745910600000|2025-04-29 07:10:00|143395.5|143295.5|143404.5|143304.5|143420|143320|143389.5|143289.5|123
1745910900000|2025-04-29 07:15:00|143398.5|143298.5|143358.5|143258.5|143404.5|143304.5|143354.5|143254.5|76
1745911200000|2025-04-29 07:20:00|143366|143266|143380.5|143280.5|143403.5|143303.5|143360|143260|74
1745911500000|2025-04-29 07:25:00|143385.5|143285.5|143369.1|143269.1|143402.1|143302.1|143365.1|143265.1|110
1745911800000|2025-04-29 07:30:00|143302.4|143202.4|143288.5|143188.5|143325.2|143225.2|143288.5|143188.5|85
1745912100000|2025-04-29 07:35:00|143289.5|143189.5|143261|143161|143328.5|143195|143257|143071.5|111
1745912400000|2025-04-29 07:40:00|143265|143165|143091.5|142991.5|143273|143173|143091.5|142991.5|142
1745912700000|2025-04-29 07:45:00|143091|142991|143073|142973|143132.5|143032.5|143065|142965|179
1745913000000|2025-04-29 07:50:00|143070.5|142970.5|143000.1|142900.1|143075|142975|142965|142865|158
1745913300000|2025-04-29 07:55:00|143002.5|142902.5|142988.5|142888.5|143006.5|142906.5|142966.5|142866.5|75
1745913600000|2025-04-29 08:00:00|142986|142886|143090.5|142990.5|143090.5|142990.5|142986|142886|58
1745913900000|2025-04-29 08:05:00|143091|142991|143070|142970|143109.5|143009.5|143070|142970|56
1745914200000|2025-04-29 08:10:00|143072|142972|143070|142970|143145.3|143045.3|143070|142970|116
1745914500000|2025-04-29 08:15:00|143069|142969|143102|143002|143123.5|143002|143015.1|142907|106
1745914800000|2025-04-29 08:20:00|143105|143005|143102.5|143002.5|143106|143006|143086.1|142986.1|72
1745915100000|2025-04-29 08:25:00|143103|143003|143087|142987|143108.5|143008.5|143075.5|142975.5|87
1745915400000|2025-04-29 08:30:00|143082|142982|143130|143030|143136.5|143036.5|143076|142976|38
1745915700000|2025-04-29 08:35:00|143130.2|143030.2|143111.2|143011.2|143143.2|143043.2|143111.2|143011.2|38
1745916000000|2025-04-29 08:40:00|143111|143011|143170.1|143070.1|143172.5|143072.5|143110|143010|31
1745916300000|2025-04-29 08:45:00|143170|143070|143170.1|143070.1|143187.5|143087.5|143155.1|143055.1|30
1745916600000|2025-04-29 08:50:00|143170|143070|143170|143070|143175|143075|143165|143065|10
1745916900000|2025-04-29 08:55:00|143175|143075|143180.5|143080.5|143184|143084|143175|143075|6
1745917200000|2025-04-29 09:00:00|143180|143080|143149|143049|143180|143080|143120|143020|101
1745917500000|2025-04-29 09:05:00|143150|143050|143160.1|143060.1|143160.5|143060.5|143150|143050|53
1745917800000|2025-04-29 09:10:00|143158.5|143058.5|143165.5|143065.5|143169.1|143069.1|143154.5|143054.5|76
1745918100000|2025-04-29 09:15:00|143164.5|143064.5|143167.1|143067.1|143176.5|143076.5|143161.1|143061.1|101
1745918400000|2025-04-29 09:20:00|143166.5|143066.5|143175.1|143075.1|143178.5|143078.5|143160.5|143060.5|92
1745918700000|2025-04-29 09:25:00|143174.5|143074.5|143170.5|143070.5|143177.1|143077.1|143170.1|143070.1|54
1745919000000|2025-04-29 09:30:00|143170.1|143070.1|143165|143065|143173.5|143073.5|143165|143065|29
1745919300000|2025-04-29 09:35:00|143168.5|143068.5|143139.3|143039.3|143182.5|143082.5|143122.6|143022.6|97
1745919600000|2025-04-29 09:40:00|143139.1|143039.1|143140|143040|143141|143041|143119.5|143019.5|54
1745919900000|2025-04-29 09:45:00|143140.5|143040.5|143197|143097|143198|143098|143140|143040|62
1745920200000|2025-04-29 09:50:00|143196.5|143096.5|143295|143195|143295|143195|143196.5|143096.5|53
1745920500000|2025-04-29 09:55:00|143294.5|143194.5|143298|143198|143305.5|143205.5|143287|143187|112
1745920800000|2025-04-29 10:00:00|143299|143199|143306.5|143206.5|143309.5|143209.5|143294|143194|119
1745921100000|2025-04-29 10:05:00|143307|143207|143227.5|143127.5|143309.5|143209.5|143227.1|143073.5|115
1745921400000|2025-04-29 10:10:00|143226.5|143126.5|143246.5|143146.5|143249|143149|143196.1|143096.1|84
1745921700000|2025-04-29 10:15:00|143253.5|143153.5|143240|143140|143270.5|143170.5|143211|143111|89
1745922000000|2025-04-29 10:20:00|143241|143141|143240.5|143140.5|143241.5|143141.5|143235|143135|13
1745922300000|2025-04-29 10:25:00|143242|143142|143235|143135|143242|143142|143230|143130|81
1745922600000|2025-04-29 10:30:00|143235.5|143135.5|143235|143135|143240|143140|143235|143135|59
1745922900000|2025-04-29 10:35:00|143244.2|143144.2|143286.5|143186.5|143288.5|143188.5|143244.2|143144.2|49
1745923200000|2025-04-29 10:40:00|143286|143186|143305.5|143205.5|143306.8|143206.8|143286|143186|56
1745923500000|2025-04-29 10:45:00|143306|143206|143333|143233|143333.5|143233.5|143305.5|143205.5|25
1745923800000|2025-04-29 10:50:00|143329.5|143229.5|143380.6|143280.6|143380.6|143280.6|143325|143225|139
1745924100000|2025-04-29 10:55:00|143381.2|143281.2|143318|143218|143398.5|143298.5|143318|143218|119
1745924400000|2025-04-29 11:00:00|143317.5|143217.5|143324.5|143224.5|143366|143266|143316.5|143216.5|49
1745924700000|2025-04-29 11:05:00|143324|143224|143347|143247|143360|143260|143322.5|143222.5|51
1745925000000|2025-04-29 11:10:00|143340.5|143240.5|143337|143237|143340.5|143240.5|143311.5|143211.5|67
1745925300000|2025-04-29 11:15:00|143338|143238|143383.5|143283.5|143402.5|143302.5|143337|143237|67
1745925600000|2025-04-29 11:20:00|143383.1|143283.1|143396|143296|143396|143296|143383.1|143283.1|38
1745925900000|2025-04-29 11:25:00|143400|143300|143425|143325|143455|143355|143396.5|143296.5|43
1745926200000|2025-04-29 11:30:00|143424|143324|143424|143324|143424|143324|143423.5|143323.5|3
1745926500000|2025-04-29 11:35:00|143423.5|143323.5|143357.6|143257.6|143423.5|143323.5|143342.5|143242.5|48
1745926800000|2025-04-29 11:40:00|143356|143256|143355|143255|143356|143256|143352.5|143252.5|8
1745927400000|2025-04-29 11:50:00|143354.5|143254.5|143315|143215|143355|143255|143313|143213|14
1745927700000|2025-04-29 11:55:00|143322|143222|143324|143224|143326|143226|143322|143222|17
1745928000000|2025-04-29 12:00:00|143323.5|143223.5|143330|143230|143330|143230|143323|143223|14
1745928300000|2025-04-29 12:05:00|143329.5|143229.5|143330|143230|143330|143230|143329|143229|11
1745928600000|2025-04-29 12:10:00|143305.5|143205.5|143288.5|143188.5|143314|143214|143288.5|143188.5|17
1745928900000|2025-04-29 12:15:00|143288|143188|143280|143180|143308.5|143208.5|143265|143165|22
1745929200000|2025-04-29 12:20:00|143277.5|143177.5|143227.5|143127.5|143277.5|143177.5|143222.5|143122.5|50
1745929500000|2025-04-29 12:25:00|143233.5|143133.5|143235|143135|143260|143160|143230|143130|68
1745929800000|2025-04-29 12:30:00|143235.2|143135.2|143222.2|143122.2|143248.5|143148.5|143202.5|143102.5|51
1745930100000|2025-04-29 12:35:00|143222.6|143122.6|143160|143060|143232.5|143132.5|143135|143035|102
1745930400000|2025-04-29 12:40:00|143173|143073|143140|143040|143176.5|143076.5|143139|143039|38
1745930700000|2025-04-29 12:45:00|143112.5|143012.5|143160|143060|143175.5|143075.5|143111.5|143011.5|30
1745931000000|2025-04-29 12:50:00|143159|143059|143135|143035|143170|143070|143122.5|143022.5|25
1745931300000|2025-04-29 12:55:00|143130|143030|143093.5|142993.5|143130|143030|143065|142965|26
1745931600000|2025-04-29 13:00:00|143084.5|142984.5|143080.1|142980.1|143111.5|143011.5|143080|142980|65
1745931900000|2025-04-29 13:05:00|143082.5|142982.5|143171.1|142971.1|143177.1|143014.5|143075.1|142953.5|57
1745932200000|2025-04-29 13:10:00|143168|142968|143201.5|143001.5|143240.1|143040.1|143168|142968|76
1745932500000|2025-04-29 13:15:00|143202.1|143002.1|143190.5|142990.5|143236.5|143036.5|143190.5|142990.5|61
1745932800000|2025-04-29 13:20:00|143185.5|142985.5|143138.5|143038.5|143197.1|143048.1|143135|142980.1|53
1745933100000|2025-04-29 13:25:00|143135|143035|143145|143045|143171.5|143071.5|143135|143035|79
1745933400000|2025-04-29 13:30:00|143144.6|143044.6|143135|143035|143146|143046|143135|143035|22
1745933700000|2025-04-29 13:35:00|143135.5|143035.5|143115.8|143015.8|143150|143050|143112.5|143012.5|45
1745934000000|2025-04-29 13:40:00|143113.2|143013.2|143176.5|143076.5|143210|143110|143100|143000|90
1745934300000|2025-04-29 13:45:00|143173.5|143073.5|143194.9|143094.9|143205.1|143105.1|143173.5|143073.5|94
1745934600000|2025-04-29 13:50:00|143194.8|143094.8|143240.1|143040.1|143244.1|143097.2|143155|143009.6|129
1745934900000|2025-04-29 13:55:00|143241.1|143041.1|143311.4|142951.4|143319|143099.5|143190.8|142948.5|134
1745935200000|2025-04-29 14:00:00|143308.6|142948.6|143040.1|142940.1|143308.6|143040.1|143040|142905.5|164
1745935500000|2025-04-29 14:05:00|143039.5|142939.5|143135|143035|143142|143042|143036.5|142936.5|129
1745935800000|2025-04-29 14:10:00|143135.5|143035.5|143115|143015|143139.5|143039.5|143089.5|142989.5|172
1745936100000|2025-04-29 14:15:00|143117.5|143017.5|143116.5|143016.5|143127.5|143027.5|143091.4|142991.4|89
1745936400000|2025-04-29 14:20:00|143116.8|143016.8|143140.1|143040.1|143141.1|143041.1|143113.3|143013.3|75
1745936700000|2025-04-29 14:25:00|143130.1|143030.1|143084.6|142984.6|143130.1|143030.1|143077.1|142977.1|57
1745937000000|2025-04-29 14:30:00|143085.8|142985.8|143089.3|142989.3|143100.1|143000.1|143085.8|142985.8|12
1745937300000|2025-04-29 14:35:00|143089.8|142989.8|143070|142970|143100|143000|143065|142965|29
1745937600000|2025-04-29 14:40:00|143066|142966|143072.5|142972.5|143075|142975|143051.5|142951.5|51
1745937900000|2025-04-29 14:45:00|143073|142973|143074.5|142974.5|143077.5|142977.5|143072.5|142972.5|59
1745938200000|2025-04-29 14:50:00|143075|142975|143165|143065|143165.1|143065.1|143075|142975|64
1745938500000|2025-04-29 14:55:00|143165.1|143065.1|143192.9|143092.9|143194.3|143094.3|143165|143065|41
1745938800000|2025-04-29 15:00:00|143193.2|143093.2|143175.5|143075.5|143194.5|143094.5|143174.5|143074.5|50
1745939100000|2025-04-29 15:05:00|143174.5|143074.5|143170|143070|143176|143076|143170|143070|11
1745939400000|2025-04-29 15:10:00|143160|143060|143169|143069|143175.1|143075.1|143150|143050|18
1745939700000|2025-04-29 15:15:00|143170.1|143070.1|143165|143065|143173.1|143073.1|143165|143065|12
1745940000000|2025-04-29 15:20:00|143164.5|143064.5|143165|143065|143165|143065|143164|143064|14
1745940300000|2025-04-29 15:25:00|143164|143064|143145|143045|143170|143070|143117.5|143017.5|33
1745940600000|2025-04-29 15:30:00|143140|143040|143110|143010|143145|143045|143084|142984|36
1745940900000|2025-04-29 15:35:00|143106.5|143006.5|143101.1|143001.1|143106.5|143006.5|143090|142990|56
1745941200000|2025-04-29 15:40:00|143100|143000|143075|142975|143100|143000|143065|142965|14
1745941500000|2025-04-29 15:45:00|143074.5|142974.5|143075|142975|143085|142985|143062.5|142962.5|12
1745941800000|2025-04-29 15:50:00|143080|142980|143065|142965|143080|142980|143054.8|142954.8|22
1745942100000|2025-04-29 15:55:00|143061.5|142961.5|143010|142910|143065|142965|143000|142900|39
1745942400000|2025-04-29 16:00:00|143010.1|142910.1|142967.1|142867.1|143010.1|142910.1|142967.1|142867.1|11
1745942700000|2025-04-29 16:05:00|142968.5|142868.5|142975|142875|142990.2|142890.2|142962.5|142862.5|29
1745943000000|2025-04-29 16:10:00|142970|142870|142965|142865|142970|142870|142960|142860|17
1745943300000|2025-04-29 16:15:00|142962.1|142862.1|142962.5|142862.5|142962.5|142862.5|142957.5|142857.5|14
1745943600000|2025-04-29 16:20:00|142958.5|142858.5|142957.5|142857.5|142962.5|142862.5|142955|142855|13
1745943900000|2025-04-29 16:25:00|142955|142855|142930|142830|142957.5|142857.5|142925|142825|22
1745944200000|2025-04-29 16:30:00|142942.3|142842.3|142966.5|142866.5|142969.3|142869.3|142942.3|142842.3|74
1745944500000|2025-04-29 16:35:00|142964.5|142864.5|142969|142869|142971|142871|142952.8|142852.8|78
1745944800000|2025-04-29 16:40:00|142975|142875|143120|143020|143120|143020|142975|142875|97
1745945100000|2025-04-29 16:45:00|143119.5|143019.5|143160.5|142960.5|143250|143081|143117|142960.5|116
1745945400000|2025-04-29 16:50:00|143160.3|142960.3|143165|142965|143165|142965|143156.5|142956.5|69
1745945700000|2025-04-29 16:55:00|143161.5|142961.5|143135|143035|143210|143054.5|143135|142960|59
1745946000000|2025-04-29 17:00:00|143130|143030|143145|143045|143145|143045|143120.5|143020.5|15
1745946300000|2025-04-29 17:05:00|143145.5|143045.5|143149.7|143049.7|143157.5|143057.5|143145.5|143045.5|50
1745946600000|2025-04-29 17:10:00|143149.5|143049.5|143149.6|143049.6|143180|143080|143149.4|143049.4|79
1745946900000|2025-04-29 17:15:00|143149.7|143049.7|143149.6|143049.6|143149.8|143049.8|143149.5|143049.5|7
1745947200000|2025-04-29 17:20:00|143149.9|143049.9|143134.8|143034.8|143150|143050|143120.5|143020.5|33
1745947500000|2025-04-29 17:25:00|143135|143035|143149.7|143049.7|143150.1|143050.1|143108.5|143008.5|45
1745947800000|2025-04-29 17:30:00|143149.5|143049.5|143075.5|142975.5|143184.7|143055|143075|142975|64
1745948100000|2025-04-29 17:35:00|143075|142975|143060|142960|143075.5|142975.5|143046|142946|57
1745948400000|2025-04-29 17:40:00|143040|142940|142980|142880|143040|142940|142962.5|142862.5|24
1745948700000|2025-04-29 17:45:00|142979.7|142879.7|142945|142845|142994.4|142894.4|142945|142845|53
1745949000000|2025-04-29 17:50:00|142950|142850|142970|142870|142970|142870|142945|142845|23
1745949300000|2025-04-29 17:55:00|142968|142868|143076.1|142976.1|143077.1|142977.1|142964.2|142864.2|81
1745949600000|2025-04-29 18:00:00|143077.1|142977.1|143065.1|142865.1|143131.5|142977.1|142972.5|142817.1|99
1745949900000|2025-04-29 18:05:00|143066|142866|143125.1|142925.1|143130.1|142974|143005|142865.1|54
1745950200000|2025-04-29 18:10:00|143130.1|142930.1|143115|143015|143180.4|143035.5|143115|142915.1|63
1745950500000|2025-04-29 18:15:00|143120|143020|143145|143045|143145|143045|143120|143020|18
1745950800000|2025-04-29 18:20:00|143142.2|143042.2|143150|143050|143155.1|143055.1|143120|143020|21
1745951100000|2025-04-29 18:25:00|143185|143085|143162|143062|143185|143085|143155|143055|11
1745951400000|2025-04-29 18:30:00|143192|143092|143119.9|143019.9|143192|143092|143117.5|143017.5|60
1745951700000|2025-04-29 18:35:00|143119.8|143019.8|143124.6|143024.6|143124.8|143024.8|143102.9|143002.9|45
1745952000000|2025-04-29 18:40:00|143129.8|143029.8|143170.9|142970.9|143181.5|143029.8|143105.5|142958|30
1745952300000|2025-04-29 18:45:00|143169.9|142969.9|143096.9|142996.9|143181.5|143018.1|143084.8|142917.8|49
1745952600000|2025-04-29 18:50:00|143097.1|142997.1|143074.8|142974.8|143141.5|142998.7|143074.8|142917.9|77
1745952900000|2025-04-29 18:55:00|143074.6|142974.6|143129.7|142929.7|143141.5|142980.7|143059.9|142897.8|61
1745953200000|2025-04-29 19:00:00|143141.5|142941.5|143065.5|142965.5|143141.5|142975|143057.1|142863.6|52
1745953500000|2025-04-29 19:05:00|143064.5|142964.5|143110.6|142910.6|143131.5|142967.1|143064.5|142908.6|32
1745953800000|2025-04-29 19:10:00|143076.1|142976.1|143126.5|142926.5|143144.5|142979.7|143073.8|142925.7|31
1745954100000|2025-04-29 19:15:00|143125.1|142925.1|143095.5|142995.5|143161.5|142996.9|143076.1|142920.6|32
1745954400000|2025-04-29 19:20:00|143097.9|142997.9|143094.5|142994.5|143097.9|142997.9|143090|142990|21
1745954700000|2025-04-29 19:25:00|143092.5|142992.5|143161.5|142961.5|143161.5|142995.5|143092.5|142961.5|5
1745955000000|2025-04-29 19:30:00|143149.3|142949.3|143146.9|142946.9|143161.5|142961.5|143144.5|142944.5|16
1745955300000|2025-04-29 19:35:00|143147.9|142947.9|143149.7|142949.7|143149.7|142949.7|143147.9|142947.9|2
1745955600000|2025-04-29 19:40:00|143161.5|142961.5|143161.5|142961.5|143165.5|142965.5|143139.6|142939.6|13
1745955900000|2025-04-29 19:45:00|143142.6|142942.6|143138.6|142938.6|143163.5|142963.5|143138.6|142938.6|66
1745956200000|2025-04-29 19:50:00|143161.5|142961.5|143159|142959|143179.5|142979.5|143132.6|142932.6|114
1745956500000|2025-04-29 19:55:00|143157.9|142957.9|143157.4|142957.4|143166.5|142966.5|143143.6|142943.6|33
1745971200000|2025-04-30 00:00:00|143139.6|142779.6|143047.5|142847.5|143139.6|142847.5|143047.5|142767.5|46
1745971500000|2025-04-30 00:05:00|142997.5|142897.5|142912.5|142812.5|142997.5|142897.5|142809|142709|488
1745971800000|2025-04-30 00:10:00|142908.5|142808.5|142876.5|142776.5|142930|142830|142858.1|142758.1|389
1745972100000|2025-04-30 00:15:00|142874|142774|142680|142580|142874|142774|142658.5|142558.5|475
1745972400000|2025-04-30 00:20:00|142688.5|142588.5|142678.5|142578.5|142737|142637|142658|142558|420
1745972700000|2025-04-30 00:25:00|142678.3|142578.3|142631|142531|142696.5|142596.5|142574|142474|387
1745973000000|2025-04-30 00:30:00|142629|142529|142518.5|142418.5|142658.5|142558.5|142501.1|142401.1|409
1745973300000|2025-04-30 00:35:00|142519|142419|142527.5|142427.5|142562.5|142462.5|142477|142377|360
1745973600000|2025-04-30 00:40:00|142527|142427|142590|142490|142632.5|142532.5|142506|142406|307
1745973900000|2025-04-30 00:45:00|142589.5|142489.5|142577|142477|142599.5|142499.5|142502|142402|357
1745974200000|2025-04-30 00:50:00|142575|142475|142612.5|142512.5|142627.5|142527.5|142523.5|142423.5|386
1745974500000|2025-04-30 00:55:00|142609|142509|142578.5|142478.5|142648.9|142548.9|142568.1|142468.1|361
1745974800000|2025-04-30 01:00:00|142578.1|142478.1|142626|142526|142650.1|142550.1|142575.1|142475.1|349
1745975100000|2025-04-30 01:05:00|142625.5|142525.5|142683|142583|142689|142589|142620.1|142520.1|248
1745975400000|2025-04-30 01:10:00|142681.1|142581.1|142729.5|142529.5|142739.1|142596.5|142625|142525|303
1745975700000|2025-04-30 01:15:00|142730|142530|142706|142606|142771.1|142637.9|142651.4|142530|288
1745976000000|2025-04-30 01:20:00|142707|142607|142735|142635|142755|142655|142674|142574|216
1745976300000|2025-04-30 01:25:00|142732|142632|142731.5|142631.5|142825.5|142725.5|142720|142620|271
1745976600000|2025-04-30 01:30:00|142732|142632|142691|142591|142732|142632|142633.5|142533.5|351
1745976900000|2025-04-30 01:35:00|142691.5|142591.5|142602.1|142502.1|142713.5|142613.5|142551.2|142451.2|379
1745977200000|2025-04-30 01:40:00|142601|142501|142701.7|142601.7|142711.7|142611.7|142580|142480|422
1745977500000|2025-04-30 01:45:00|142697.7|142597.7|142840|142740|142863.5|142763.5|142690|142590|335
1745977800000|2025-04-30 01:50:00|142837.1|142737.1|142988.5|142888.5|143000|142900|142796.5|142696.5|409
1745978100000|2025-04-30 01:55:00|142989.5|142889.5|143019.6|142919.6|143091.2|142991.2|142978.5|142878.5|446
1745978400000|2025-04-30 02:00:00|143019.8|142919.8|143019.1|142919.1|143102|143002|143003.5|142903.5|426
1745978700000|2025-04-30 02:05:00|143017.5|142917.5|142930.5|142830.5|143048.1|142948.1|142930.5|142830.5|285
1745979000000|2025-04-30 02:10:00|142929.1|142829.1|142922|142822|142962.8|142862.8|142894.5|142794.5|198
1745979300000|2025-04-30 02:15:00|142920|142820|142860|142760|142920|142820|142850|142750|209
1745979600000|2025-04-30 02:20:00|142860.8|142760.8|142810.1|142710.1|142900.5|142800.5|142791.1|142691.1|266
1745979900000|2025-04-30 02:25:00|142814.1|142714.1|142820|142720|142842.5|142742.5|142804.5|142704.5|261
1745980200000|2025-04-30 02:30:00|142817.5|142717.5|142798.1|142698.1|142863|142763|142772.5|142672.5|203
1745980500000|2025-04-30 02:35:00|142792.5|142692.5|142688.1|142588.1|142792.5|142692.5|142669|142569|298
1745980800000|2025-04-30 02:40:00|142686.4|142586.4|142777|142677|142825.6|142725.6|142682.3|142582.3|342
1745981100000|2025-04-30 02:45:00|142773.5|142673.5|142751.5|142651.5|142793|142693|142744.1|142644.1|173
1745981400000|2025-04-30 02:50:00|142751.1|142651.1|142678|142578|142773.5|142673.5|142670|142570|256
1745981700000|2025-04-30 02:55:00|142678.5|142578.5|142700.5|142600.5|142724.5|142624.5|142677.5|142577.5|225
1745982000000|2025-04-30 03:00:00|142698.5|142598.5|142683.4|142583.4|142703.5|142603.5|142630|142530|342
1745982300000|2025-04-30 03:05:00|142679.5|142579.5|142622|142522|142704|142604|142599.5|142499.5|331
1745982600000|2025-04-30 03:10:00|142621.5|142521.5|142633.9|142533.9|142641|142541|142586.5|142486.5|283
1745982900000|2025-04-30 03:15:00|142634.3|142534.3|142668.4|142568.4|142690.1|142590.1|142633.2|142533.2|220
1745983200000|2025-04-30 03:20:00|142673|142573|142636.5|142536.5|142695|142595|142628.5|142528.5|256
1745983500000|2025-04-30 03:25:00|142635.9|142535.9|142578.9|142478.9|142650.1|142550.1|142555.1|142455.1|330
1745983800000|2025-04-30 03:30:00|142583|142483|142615|142515|142618.5|142518.5|142559.5|142459.5|224
1745984100000|2025-04-30 03:35:00|142621.5|142521.5|142640|142540|142669.5|142569.5|142617|142517|266
1745984400000|2025-04-30 03:40:00|142635.5|142535.5|142681.8|142581.8|142689|142589|142635.5|142535.5|203
1745984700000|2025-04-30 03:45:00|142683.9|142583.9|142679.6|142579.6|142694.1|142594.1|142643.1|142543.1|207
1745985000000|2025-04-30 03:50:00|142675|142575|142591.5|142491.5|142705|142605|142578.5|142478.5|149
1745985300000|2025-04-30 03:55:00|142591|142491|142655|142555|142655|142555|142580.5|142480.5|228
1745985600000|2025-04-30 04:00:00|142668.8|142568.8|142552.1|142452.1|142668.8|142568.8|142515.5|142415.5|319
1745985900000|2025-04-30 04:05:00|142550.1|142450.1|142568.8|142468.8|142581.5|142481.5|142542.8|142442.8|319
1745986200000|2025-04-30 04:10:00|142565|142465|142411.9|142311.9|142578.8|142478.8|142320.1|142220.1|384
1745986500000|2025-04-30 04:15:00|142415.1|142315.1|142368.5|142268.5|142419.8|142319.8|142330.8|142230.8|345
1745986800000|2025-04-30 04:20:00|142369|142269|142408.5|142308.5|142415|142315|142365|142265|224
1745987100000|2025-04-30 04:25:00|142409|142309|142339.5|142239.5|142409|142309|142330|142230|217
1745987400000|2025-04-30 04:30:00|142342.5|142242.5|142224.1|142124.1|142390.7|142290.7|142222.7|142122.7|414
1745987700000|2025-04-30 04:35:00|142240.5|142140.5|142300|142200|142307|142207|142220.1|142120.1|280
1745988000000|2025-04-30 04:40:00|142306.5|142206.5|142348|142248|142359|142259|142280|142180|210
1745988300000|2025-04-30 04:45:00|142347.5|142247.5|142333.4|142233.4|142353.7|142253.7|142318|142218|268
1745988600000|2025-04-30 04:50:00|142332.7|142232.7|142205.3|142105.3|142339.7|142239.7|142190.1|142090.1|310
1745988900000|2025-04-30 04:55:00|142205.2|142105.2|142274|142174|142274|142174|142204.1|142104.1|222
1745989200000|2025-04-30 05:00:00|142274.5|142174.5|142214.9|142114.9|142285|142185|142205|142105|176
1745989500000|2025-04-30 05:05:00|142211.1|142111.1|142195.5|142095.5|142236|142136|142190|142090|271
1745989800000|2025-04-30 05:10:00|142194.5|142094.5|142164.4|142064.4|142202.5|142102.5|142119.5|142019.5|276
1745990100000|2025-04-30 05:15:00|142163.9|142063.9|142146.1|142046.1|142188.5|142088.5|142116|142016|236
1745990400000|2025-04-30 05:20:00|142145.1|142045.1|142111.5|142011.5|142145.5|142045.5|142081.5|141981.5|229
1745990700000|2025-04-30 05:25:00|142114.9|142014.9|142119.5|142019.5|142131.5|142031.5|142082|141982|224
1745991000000|2025-04-30 05:30:00|142121.5|142021.5|142021.5|141921.5|142121.5|142021.5|141991.1|141891.1|335
1745991300000|2025-04-30 05:35:00|142022.1|141922.1|142072.5|141972.5|142072.5|141972.5|141986.5|141886.5|287
1745991600000|2025-04-30 05:40:00|142070.3|141970.3|142105.1|142005.1|142107.1|142007.1|142028.7|141928.7|250
1745991900000|2025-04-30 05:45:00|142106.1|142006.1|142019.1|141919.1|142115.3|142015.3|142017.1|141917.1|265
1745992200000|2025-04-30 05:50:00|142018.5|141918.5|141923.1|141823.1|142023.5|141923.5|141902.5|141802.5|333
1745992500000|2025-04-30 05:55:00|141921.5|141821.5|141840.1|141740.1|141921.5|141821.5|141825.1|141725.1|375
1745992800000|2025-04-30 06:00:00|141840.5|141740.5|141945|141845|141952.1|141852.1|141839.1|141739.1|325
1745993100000|2025-04-30 06:05:00|141944|141844|142028.6|141928.6|142049.4|141949.4|141941|141841|399
1745993400000|2025-04-30 06:10:00|142027.8|141927.8|141978|141878|142087.1|141987.1|141976|141876|290
1745993700000|2025-04-30 06:15:00|141977.5|141877.5|141951|141851|142004.4|141883|141888.1|141788.1|309
1745994000000|2025-04-30 06:20:00|141960.1|141860.1|142010.2|141910.2|142011.5|141911.5|141949.1|141849.1|261
1745994300000|2025-04-30 06:25:00|142011|141911|141857.5|141757.5|142011|141911|141856.5|141756.5|378
1745994600000|2025-04-30 06:30:00|141859.5|141759.5|141907.9|141807.9|141939.6|141839.6|141839.5|141739.5|372
1745994900000|2025-04-30 06:35:00|141907.4|141807.4|141819.1|141719.1|141965.5|141811.1|141815|141715|116
1745995200000|2025-04-30 06:40:00|141814.1|141714.1|141880.1|141680.1|141915.5|141768.5|141814.1|141680|78
1745995500000|2025-04-30 06:45:00|141885|141685|141769|141669|141885|141730.1|141710|141531.5|101
1745995800000|2025-04-30 06:50:00|141770.1|141670.1|141738.5|141638.5|141809.5|141670.1|141694.5|141534.5|150
1745996100000|2025-04-30 06:55:00|141739.5|141639.5|141850.5|141750.5|141851.5|141751.5|141728.5|141628.5|135
1745996400000|2025-04-30 07:00:00|141848.5|141748.5|141860|141760|141961.5|141776.5|141848.5|141695.5|127
1745996700000|2025-04-30 07:05:00|141865.1|141765.1|141870|141770|141917.1|141817.1|141865|141765|46
1745997000000|2025-04-30 07:10:00|141874.5|141774.5|141970.1|141770.1|141988.5|141834.5|141857.5|141710.5|100
1745997300000|2025-04-30 07:15:00|141965|141765|141865.5|141765.5|141965|141800.5|141865|141720.5|101
1745997600000|2025-04-30 07:20:00|141860.1|141760.1|141887.5|141787.5|141923.5|141797.1|141835.1|141723.5|98
1745997900000|2025-04-30 07:25:00|141897.1|141797.1|142005.5|141805.5|142005.5|141840.1|141888.5|141784.5|77
1745998200000|2025-04-30 07:30:00|142005.1|141805.1|141992|141892|142038.8|141903|141955.1|141805.1|106
1745998500000|2025-04-30 07:35:00|141991.5|141891.5|141988.5|141888.5|141992|141892|141970.5|141870.5|90
1745998800000|2025-04-30 07:40:00|141988|141888|141984|141884|142038.5|141903.5|141953.5|141835|176
1745999100000|2025-04-30 07:45:00|141984.5|141884.5|141994|141894|142003.5|141903.5|141960|141860|123
1745999400000|2025-04-30 07:50:00|141993|141893|141970|141770|141998.5|141898.5|141940|141770|77
1745999700000|2025-04-30 07:55:00|141966|141766|141906.5|141706.5|141966|141766|141880.2|141680.2|86
1746000000000|2025-04-30 08:00:00|141911.5|141711.5|141755|141655|141930|141780|141747.5|141647.5|145
1746000300000|2025-04-30 08:05:00|141745.5|141645.5|141751.8|141651.8|141777.2|141677.2|141742|141642|84
1746000600000|2025-04-30 08:10:00|141753.5|141653.5|141752.5|141652.5|141760|141660|141720.5|141620.5|71
1746000900000|2025-04-30 08:15:00|141753.5|141653.5|141794.5|141694.5|141794.5|141694.5|141714|141614|100
1746001200000|2025-04-30 08:20:00|141795.1|141695.1|141906|141806|141909.7|141809.7|141763.1|141663.1|120
1746001500000|2025-04-30 08:25:00|141905.7|141805.7|141941|141841|141945|141845|141905.7|141805.7|45
1746001800000|2025-04-30 08:30:00|141942|141842|141873.5|141773.5|141942|141842|141873.5|141773.5|45
1746002100000|2025-04-30 08:35:00|141874|141774|141910.1|141810.1|141950.5|141811.5|141873|141750.5|50
1746002400000|2025-04-30 08:40:00|141909|141809|141955|141855|141955|141855|141908|141808|20
1746002700000|2025-04-30 08:45:00|142005|141805|141906.5|141806.5|142005|141851.5|141906|141797|66
1746003000000|2025-04-30 08:50:00|141905.5|141805.5|141905|141805|141907.5|141807.5|141877.5|141777.5|41
1746003300000|2025-04-30 08:55:00|141912.5|141812.5|141958.5|141858.5|141971.1|141871.1|141900|141800|68
1746003600000|2025-04-30 09:00:00|141959.5|141859.5|141950|141850|141968.5|141868.5|141945|141845|47
1746003900000|2025-04-30 09:05:00|141950.5|141850.5|141898.5|141798.5|141961.5|141861.5|141896.5|141796.5|53
1746004200000|2025-04-30 09:10:00|141899.5|141799.5|141901.5|141801.5|141905|141805|141896.5|141796.5|99
1746004500000|2025-04-30 09:15:00|141896.5|141796.5|141908.5|141808.5|141911.5|141811.5|141896.5|141796.5|46
1746004800000|2025-04-30 09:20:00|141906.5|141806.5|141913.6|141813.6|141916.2|141816.2|141906.5|141806.5|59
1746005100000|2025-04-30 09:25:00|141913.1|141813.1|141908.5|141808.5|141920|141820|141908.5|141808.5|45
1746005400000|2025-04-30 09:30:00|141909|141809|141885.2|141785.2|141913.5|141813.5|141877.5|141777.5|44
1746005700000|2025-04-30 09:35:00|141885|141785|141948.7|141748.7|141949.1|141821.5|141880|141748.1|98
1746006000000|2025-04-30 09:40:00|141949.1|141749.1|141880.1|141680.1|141950.1|141750.1|141879.3|141679.3|66
1746006300000|2025-04-30 09:45:00|141891.5|141691.5|141950.1|141750.1|141950.1|141750.1|141891.5|141691.5|32
1746006600000|2025-04-30 09:50:00|141946.5|141746.5|141965.1|141765.1|141977.8|141777.8|141935.1|141735.1|45
1746006900000|2025-04-30 09:55:00|141939.5|141739.5|141954.1|141754.1|141955.1|141755.1|141884.1|141684.1|91
1746007200000|2025-04-30 10:00:00|141955.1|141755.1|141915|141815|141955.1|141815|141869|141715.5|83
1746007500000|2025-04-30 10:05:00|141916|141816|141910.6|141810.6|141920|141820|141908.5|141808.5|43
1746007800000|2025-04-30 10:10:00|141910.5|141810.5|141881.5|141781.5|141915.5|141815.5|141879.5|141779.5|36
1746008100000|2025-04-30 10:15:00|141882.5|141782.5|141907.5|141807.5|141919.8|141819.8|141882.5|141782.5|73
1746008400000|2025-04-30 10:20:00|141915|141815|141904|141804|141920.5|141820.5|141904|141804|21
1746008700000|2025-04-30 10:25:00|141903.5|141803.5|141878.5|141778.5|141904.5|141804.5|141870|141770|71
1746009000000|2025-04-30 10:30:00|141876.5|141776.5|141894.5|141794.5|141897.1|141797.1|141868.1|141768.1|87
1746009300000|2025-04-30 10:35:00|141893.5|141793.5|141913.5|141813.5|141917|141817|141893.1|141793.1|61
1746009600000|2025-04-30 10:40:00|141911.5|141811.5|141903.5|141803.5|141917.5|141817.5|141896.5|141796.5|37
1746009900000|2025-04-30 10:45:00|141902.5|141802.5|141901|141801|141902.5|141802.5|141895|141795|54
1746010200000|2025-04-30 10:50:00|141902|141802|141864|141764|141903|141803|141864|141764|60
1746010500000|2025-04-30 10:55:00|141863|141763|142000.7|141800.7|142000.7|141840|141863|141763|62
1746010800000|2025-04-30 11:00:00|141995|141795|141976|141876|142004.7|141880|141940|141795|52
1746011100000|2025-04-30 11:05:00|141978|141878|142039.5|141939.5|142148.4|141987|141973|141873|105
1746011400000|2025-04-30 11:10:00|142040.1|141940.1|142044.5|141944.5|142102.1|141966.5|142022.1|141863.1|131
1746011700000|2025-04-30 11:15:00|142043.5|141943.5|142044.5|141944.5|142063|141963|142032|141932|155
1746012000000|2025-04-30 11:20:00|142045.5|141945.5|142042.5|141942.5|142057.5|141957.5|142027.5|141927.5|153
1746012300000|2025-04-30 11:25:00|142043.8|141943.8|142045.2|141945.2|142052|141952|142037.4|141937.4|91
1746012600000|2025-04-30 11:30:00|142046.7|141946.7|141973.2|141732.3|142054.8|141954.8|141967.1|141718.4|115
1746012900000|2025-04-30 11:35:00|141983.2|141722.3|142022.3|141662.3|142059.5|141819.6|141935.1|141662.3|48
1746013200000|2025-04-30 11:40:00|141997.7|141686.8|141928.7|141713.8|142022.3|141743.8|141885.2|141662.3|114
1746013500000|2025-04-30 11:45:00|141907.2|141692.3|141950.5|141750.5|141969.6|141750.5|141888.2|141668.4|79
1746013800000|2025-04-30 11:50:00|141943.4|141743.4|141955.1|141755.1|142014.6|141789.8|141935.2|141716.3|143
1746014100000|2025-04-30 11:55:00|141957.1|141757.1|141918.1|141818.1|141966.1|141821.5|141914.5|141755.1|29
1746014400000|2025-04-30 12:00:00|141917.5|141817.5|141925|141825|141925|141825|141910|141810|17
1746014700000|2025-04-30 12:05:00|141920|141820|142119.5|141919.5|142119.5|141919.5|141920|141782.5|113
1746015000000|2025-04-30 12:10:00|142118.5|141918.5|142208.8|141848.8|142227.2|141946.5|142108.1|141810|54
1746015300000|2025-04-30 12:15:00|142198.8|141838.8|142003.1|141803.1|142198.8|141925.1|141948.2|141729.3|144
1746015600000|2025-04-30 12:20:00|142001.5|141801.5|141974.5|141874.5|142003.5|141876.1|141927.1|141783|92
1746015900000|2025-04-30 12:25:00|141985|141885|141976.2|141761.3|142045|141890|141956.5|141758.3|80
1746016200000|2025-04-30 12:30:00|142048.8|141688.8|142128.1|141928.1|142213.4|141939|142048.8|141688.8|21
1746016500000|2025-04-30 12:35:00|142129.5|141929.5|142268.7|142053.8|142268.7|142053.8|142062.5|141862.5|237
1746016800000|2025-04-30 12:40:00|142270.7|142051.8|142249.3|142049.3|142332|142163.5|142196.5|142006.3|224
1746017100000|2025-04-30 12:45:00|142249.9|142049.9|142180|142080|142249.9|142095|142160|142035|58
1746017400000|2025-04-30 12:50:00|142185|142085|142180|142080|142185|142085|142156.2|142056.2|12
1746017700000|2025-04-30 12:55:00|142175|142075|142234|142134|142236|142136|142157.5|142057.5|57
1746018000000|2025-04-30 13:00:00|142233|142133|142214.7|142114.7|142233|142133|142195|142095|14
1746018300000|2025-04-30 13:05:00|142215.5|142115.5|142226.5|142126.5|142231.5|142131.5|142205|142105|70
1746018600000|2025-04-30 13:10:00|142227|142127|142160.1|142060.1|142236|142136|142160|142060|68
1746018900000|2025-04-30 13:15:00|142159.5|142059.5|142030|141930|142159.5|142059.5|142011.5|141911.5|81
1746019200000|2025-04-30 13:20:00|142029.7|141929.7|142126|142026|142139|142039|142029.7|141929.7|95
1746019500000|2025-04-30 13:25:00|142124.5|142024.5|142157|142057|142157|142057|142090|141990|171
1746019800000|2025-04-30 13:30:00|142165|142065|142185|142085|142225|142125|142144.5|142044.5|134
1746020100000|2025-04-30 13:35:00|142185.1|142085.1|142259.1|142059.1|142259.1|142108.1|142185.1|142043.1|89
1746020400000|2025-04-30 13:40:00|142259|142059|142280|141920|142284.5|142059|142195.1|141902.5|136
1746020700000|2025-04-30 13:45:00|142275|141915|142165|142065|142275|142100.1|142135|141914.8|48
1746021000000|2025-04-30 13:50:00|142167|142067|142243.1|142143.1|142244|142144|142167|142067|92
1746021300000|2025-04-30 13:55:00|142243.5|142143.5|142351.4|142151.4|142356.5|142220.1|142242.5|142138.6|117
1746021600000|2025-04-30 14:00:00|142400.2|142096.9|142330|142230|142400.2|142235.1|142260.3|142060.3|105
1746021900000|2025-04-30 14:05:00|142325|142225|142376.5|142276.5|142407|142307|142315.1|142215.1|131
1746022200000|2025-04-30 14:10:00|142378.5|142278.5|142395|142295|142419.1|142319.1|142365|142265|52
1746022500000|2025-04-30 14:15:00|142394.6|142294.6|142370.5|142270.5|142400|142300|142307|142207|69
1746022800000|2025-04-30 14:20:00|142372|142272|142330|142230|142380|142280|142330|142230|95
1746023100000|2025-04-30 14:25:00|142336.5|142236.5|142355|142255|142356|142256|142336.5|142236.5|36
1746023400000|2025-04-30 14:30:00|142352.1|142252.1|142353.1|142253.1|142364.5|142264.5|142319.1|142219.1|170
1746023700000|2025-04-30 14:35:00|142353.4|142253.4|142425.1|142225.1|142443.5|142287.5|142340.2|142225.1|106
1746024000000|2025-04-30 14:40:00|142425.5|142225.5|142403.5|142303.5|142453.1|142305|142375|142225.1|67
1746024300000|2025-04-30 14:45:00|142405|142305|142427.5|142327.5|142443|142343|142402.3|142302.3|147
1746024600000|2025-04-30 14:50:00|142426.5|142326.5|142330|142230|142432.5|142332.5|142317.5|142185|126
1746024900000|2025-04-30 14:55:00|142325|142225|142220.5|142120.5|142347|142225|142220|142120|84
1746025200000|2025-04-30 15:00:00|142221.5|142121.5|142224.4|142124.4|142242.5|142142.5|142199.8|142099.8|118
1746025500000|2025-04-30 15:05:00|142223.8|142123.8|142262.5|142062.5|142280.1|142130|142223.8|142062.1|26
1746025800000|2025-04-30 15:10:00|142259.5|142059.5|142280.1|142080.1|142280.1|142080.1|142255.1|142055.1|24
1746026100000|2025-04-30 15:15:00|142277.5|142077.5|142280.1|142080.1|142280.1|142080.1|142270.1|142070.1|5
1746026400000|2025-04-30 15:20:00|142275.1|142075.1|142315.1|142115.1|142365.1|142165.1|142275.1|142075.1|46
1746026700000|2025-04-30 15:25:00|142314.5|142114.5|142467|142267|142467|142298.5|142291.5|142091.5|154
1746027000000|2025-04-30 15:30:00|142467.5|142267.5|142438.5|142238.5|142515.1|142315.1|142414.1|142214.1|150
1746027300000|2025-04-30 15:35:00|142437|142237|142425.1|142225.1|142460|142260|142407.4|142207.4|115
1746027600000|2025-04-30 15:40:00|142425|142225|142451.1|142251.1|142481.5|142281.5|142425|142225|126
1746027900000|2025-04-30 15:45:00|142451.5|142251.5|142430.5|142230.5|142460|142260|142407.7|142207.7|70
1746028200000|2025-04-30 15:50:00|142430|142230|142390|142190|142430|142230|142360|142160|66
1746028500000|2025-04-30 15:55:00|142395|142195|142389|142289|142445|142289|142344|142192.5|105
1746028800000|2025-04-30 16:00:00|142388.1|142288.1|142347.1|142247.1|142388.1|142288.1|142340|142240|114
1746029100000|2025-04-30 16:05:00|142350|142250|142320|142220|142350|142250|142300|142200|77
1746029400000|2025-04-30 16:10:00|142321.1|142221.1|142325|142225|142325.5|142225.5|142320|142220|13
1746029700000|2025-04-30 16:15:00|142327|142227|142350|142150|142394.5|142227|142327|142141|32
1746030000000|2025-04-30 16:20:00|142350.5|142150.5|142365|142165|142365|142165|142350|142150|33
1746030300000|2025-04-30 16:25:00|142364.5|142164.5|142332|142132|142377|142177|142297.5|142097.5|73
1746030600000|2025-04-30 16:30:00|142332.1|142132.1|142333.1|142133.1|142347.5|142147.5|142325|142125|76
1746030900000|2025-04-30 16:35:00|142333.5|142133.5|142330|142130|142350|142150|142319|142119|65
1746031200000|2025-04-30 16:40:00|142340|142140|142330|142130|142349.5|142149.5|142309|142109|55
1746031500000|2025-04-30 16:45:00|142325|142125|142340.1|142140.1|142340.1|142140.1|142316|142116|9
1746031800000|2025-04-30 16:50:00|142340.5|142140.5|142319.1|142119.1|142345.1|142145.1|142315.1|142115.1|33
1746032100000|2025-04-30 16:55:00|142310.1|142110.1|142300.1|142100.1|142343.5|142143.5|142300|142100|40
1746032400000|2025-04-30 17:00:00|142297.5|142097.5|142280.1|142080.1|142297.5|142097.5|142271.5|142071.5|38
1746032700000|2025-04-30 17:05:00|142280.5|142080.5|142300.1|142100.1|142300.1|142100.1|142280.1|142080.1|10
1746033000000|2025-04-30 17:10:00|142296.5|142096.5|142305.1|142105.1|142305.1|142105.1|142291.1|142091.1|4
1746033600000|2025-04-30 17:20:00|142293.5|142093.5|142260|142060|142293.5|142093.5|142244|142044|23
1746033900000|2025-04-30 17:25:00|142255|142055|142260|142060|142260|142060|142242.5|142042.5|10
1746034200000|2025-04-30 17:30:00|142242.5|142042.5|142245|142045|142260|142060|142231.5|142031.5|33
1746034500000|2025-04-30 17:35:00|142240|142040|142245|142045|142255|142055|142240|142040|28
1746034800000|2025-04-30 17:40:00|142235|142035|142170|141970|142235|142035|142170|141970|34
1746035100000|2025-04-30 17:45:00|142191.5|141991.5|142211.5|142011.5|142211.5|142011.5|142176|141976|9
1746035400000|2025-04-30 17:50:00|142195.1|141995.1|142275.1|142075.1|142275.1|142075.1|142195.1|141995.1|30
1746035700000|2025-04-30 17:55:00|142270|142070|142344.7|142144.7|142354.7|142154.7|142270|142070|69
1746036000000|2025-04-30 18:00:00|142344.2|142144.2|142345.1|142145.1|142380|142180|142334|142134|55
1746036300000|2025-04-30 18:05:00|142340|142140|142270|142070|142340|142140|142180.5|141980.5|118
1746036600000|2025-04-30 18:10:00|142275|142075|142265.1|142065.1|142295|142095|142240|142040|60
1746036900000|2025-04-30 18:15:00|142268.6|142068.6|142315.1|142115.1|142315.1|142115.1|142255|142055|29
1746037200000|2025-04-30 18:20:00|142310.3|142110.3|142310|142110|142311.5|142111.5|142299.3|142099.3|28
1746037500000|2025-04-30 18:25:00|142306|142106|142355.1|142155.1|142361.5|142161.5|142305.1|142105.1|45
1746037800000|2025-04-30 18:30:00|142353.1|142153.1|142369.7|142169.7|142381.5|142181.5|142350|142150|12
1746038100000|2025-04-30 18:35:00|142369.9|142169.9|142405.1|142205.1|142405.1|142205.1|142365.1|142165.1|16
1746038400000|2025-04-30 18:40:00|142401.4|142201.4|142385.1|142185.1|142405.5|142205.5|142380|142180|29
1746038700000|2025-04-30 18:45:00|142380|142180|142375|142175|142385.1|142185.1|142375|142175|21
1746039000000|2025-04-30 18:50:00|142379|142179|142365.1|142165.1|142385.1|142185.1|142365.1|142165.1|10
1746039300000|2025-04-30 18:55:00|142360|142160|142360|142160|142365|142165|142360|142160|13
1746039600000|2025-04-30 19:00:00|142365|142165|142355|142155|142365|142165|142355|142155|15
1746039900000|2025-04-30 19:05:00|142360|142160|142360|142160|142360|142160|142355|142155|7
1746040200000|2025-04-30 19:10:00|142365|142165|142360|142160|142365|142165|142355|142155|6
1746040500000|2025-04-30 19:15:00|142359.2|142159.2|142360|142160|142360|142160|142354|142154|90
1746040800000|2025-04-30 19:20:00|142359.8|142159.8|142357.2|142131.6|142361|142161|142322.7|142110.5|39
1746041100000|2025-04-30 19:25:00|142355.2|142129.6|142347.5|142135.3|142364.2|142145.3|142331.5|142115.8|24
1746041400000|2025-04-30 19:30:00|142329.1|142116.7|142264.2|142038.6|142347.5|142135.3|142258.4|142016.6|30
1746041700000|2025-04-30 19:35:00|142256.4|142030.8|142266.2|142036.7|142272.9|142045.3|142245.7|142030|121
1746042000000|2025-04-30 19:40:00|142257.5|142045.3|142268.2|142038.7|142280|142047.3|142237.7|141987.2|94
1746042300000|2025-04-30 19:45:00|142238.7|142026.5|142257.5|142045.3|142268.2|142046.3|142234|142015.4|61
1746042600000|2025-04-30 19:50:00|142240.5|142028.3|142245.7|142033.5|142257.5|142045.3|142232.5|142028.3|13
1746042900000|2025-04-30 19:55:00|142257.5|142045.3|142251.7|142039.5|142271.2|142054.3|142237.6|142036.7|44
1746057600000|2025-05-01 00:00:00|142228.6|141868.6|142038|141678|142228.6|141868.6|142038|141678|4
1746058200000|2025-05-01 00:10:00|142030.9|141685.1|141982.4|141636.6|142030.9|141685.1|141954.4|141629.5|12
1746058500000|2025-05-01 00:15:00|141989.5|141629.5|141914.8|141704.2|141989.5|141709.5|141909.5|141629.5|7
1746058800000|2025-05-01 00:20:00|141909.5|141709.5|142027.7|141723.3|142029.6|141761.5|141909.5|141699|42
1746059100000|2025-05-01 00:25:00|142052.7|141698.3|142055.5|141695.5|142055.5|141698.3|142052.7|141695.5|4
1746059400000|2025-05-01 00:30:00|142052.7|141698.3|142027.7|141723.3|142055.5|141723.3|142027.7|141695.5|10
1746059700000|2025-05-01 00:35:00|142002.7|141748.3|141986.5|141786.5|142002.7|141786.5|141953|141738.6|14
1746060000000|2025-05-01 00:40:00|141993.7|141779.3|141993.7|141779.3|141993.7|141779.3|141993.7|141779.3|1
1746060300000|2025-05-01 00:45:00|141986.5|141786.5|141996.5|141796.5|141996.5|141796.5|141986.5|141786.5|3
1746060600000|2025-05-01 00:50:00|141997.5|141797.5|142016.5|141816.5|142016.5|141816.5|141997.5|141797.5|11
1746060900000|2025-05-01 00:55:00|142017.5|141817.5|142033.5|141833.5|142033.5|141833.5|142017.5|141817.5|9
1746061200000|2025-05-01 01:00:00|142041.5|141841.5|142059.5|141859.5|142059.5|141859.5|142041.5|141841.5|5
1746061500000|2025-05-01 01:05:00|142060.5|141860.5|142091.5|141891.5|142091.5|141931.5|142016.5|141860.5|12
1746061800000|2025-05-01 01:10:00|142092.5|141892.5|142114.5|141914.5|142120.5|141920.5|142092.5|141892.5|13
1746062100000|2025-05-01 01:15:00|142125.5|141925.5|142116.5|141916.5|142125.5|141972|142069.3|141914.5|18
1746062400000|2025-05-01 01:20:00|142114.5|141914.5|142105.5|141905.5|142116.5|141916.5|142104.5|141904.5|11
1746062700000|2025-05-01 01:25:00|142050|141950|142165.9|141965|142204.4|141965.5|142050|141905.5|16
1746063000000|2025-05-01 01:30:00|142165.5|141965.5|142177.5|141977.5|142177.5|141977.5|142165.5|141965.5|9
1746063300000|2025-05-01 01:35:00|142178.5|141978.5|142178.5|141978.5|142178.5|141978.5|142178.5|141978.5|1
1746063600000|2025-05-01 01:40:00|142179.5|141979.5|142196.5|141996.5|142196.5|141996.5|142179.5|141979.5|5
1746063900000|2025-05-01 01:45:00|142198.5|141998.5|142222.5|142022.5|142238.6|142022.5|142198.5|141998.5|9
1746064200000|2025-05-01 01:50:00|142225.5|142025.5|142232.5|142032.5|142232.5|142032.5|142225.5|142025.5|4
1746064500000|2025-05-01 01:55:00|142235.5|142035.5|142373.6|142021.4|142373.6|142065|142235.5|142005.5|30
1746064800000|2025-05-01 02:00:00|142376.6|142024.4|142462.5|142102.5|142462.5|142105.5|142303.5|142024.4|28
1746065400000|2025-05-01 02:10:00|142465.5|142105.5|142505.5|142305.5|142552.5|142305.5|142464.1|142105.5|24
1746065700000|2025-05-01 02:15:00|142534.2|142334.2|142741.5|142541.5|142784.3|142541.5|142514.5|142284.2|52
1746066000000|2025-05-01 02:20:00|142740.5|142540.5|142608.5|142408.5|142740.5|142592.5|142608.5|142408.5|31
1746066300000|2025-05-01 02:25:00|142607.5|142407.5|142559.5|142359.5|142613.4|142407.5|142559.5|142359.5|12
1746066600000|2025-05-01 02:30:00|142554.5|142354.5|142663.1|142393.8|142708.1|142394.5|142491.1|142301.5|94
1746066900000|2025-05-01 02:35:00|142673.1|142383.8|142679|142420|142729.1|142434.8|142664.1|142348.8|39
1746067200000|2025-05-01 02:40:00|142689|142410|142689|142410|142724|142430|142669|142375|44
1746067500000|2025-05-01 02:45:00|142724|142375|142689|142410|142724|142420|142679|142375|47
1746067800000|2025-05-01 02:50:00|142679|142420|142679|142420|142724|142430|142669|142375|25
1746068100000|2025-05-01 02:55:00|142669|142430|142669|142430|142679|142440|142659|142420|23
1746068400000|2025-05-01 03:00:00|142659|142440|142765.1|142465.8|142795.5|142511|142609|142392.8|82
1746068700000|2025-05-01 03:05:00|142742.9|142488.1|142686.5|142586.5|142756.9|142591.7|142658.5|142488.1|68
1746069000000|2025-05-01 03:10:00|142687.5|142587.5|142718.5|142518.5|142746.5|142589.1|142669.5|142514.5|75
1746069300000|2025-05-01 03:15:00|142717.5|142517.5|142585.1|142485.1|142717.5|142562.5|142585.1|142485.1|58
1746069600000|2025-05-01 03:20:00|142585.5|142485.5|142593.1|142493.1|142595.1|142495.1|142584.5|142484.5|15
1746069900000|2025-05-01 03:25:00|142589.5|142489.5|142592.5|142492.5|142592.5|142492.5|142583.5|142483.5|14
1746070200000|2025-05-01 03:30:00|142597.5|142497.5|142719.5|142519.5|142747.6|142525.5|142574.5|142436.5|87
1746070500000|2025-05-01 03:35:00|142727.5|142527.5|142733|142517.9|142749.1|142535.5|142707.3|142478.1|37
1746070800000|2025-05-01 03:40:00|142738|142512.9|142738.5|142538.5|142764.2|142564.2|142733|142512.9|30
1746071100000|2025-05-01 03:45:00|142741|142535.9|142751|142525.9|142761|142538.5|142738.5|142515.9|30
1746071400000|2025-05-01 03:50:00|142761|142515.9|142730.5|142530.5|142761|142568.5|142668|142515.9|52
1746071700000|2025-05-01 03:55:00|142734.5|142534.5|142727.5|142527.5|142741.5|142583|142675|142521.3|70
1746072000000|2025-05-01 04:00:00|142726.5|142526.5|142730.5|142530.5|142742.5|142542.5|142722.5|142522.5|45
1746072300000|2025-05-01 04:05:00|142734.5|142534.5|142730.5|142530.5|142746.5|142590|142689.5|142525.5|36
1746072600000|2025-05-01 04:10:00|142732.5|142532.5|142720.5|142520.5|142742.5|142542.5|142720.5|142520.5|45
1746072900000|2025-05-01 04:15:00|142724.5|142524.5|142731.5|142531.5|142745.5|142545.5|142721.5|142521.5|26
1746073200000|2025-05-01 04:20:00|142740.5|142540.5|142724.5|142524.5|142744.5|142582.5|142675|142516.5|54
1746073500000|2025-05-01 04:25:00|142719|142519|142722.5|142522.5|142728.5|142528.5|142716|142516|29
1746073800000|2025-05-01 04:30:00|142714.5|142514.5|142734.5|142534.5|142734.5|142575|142673|142514.5|34
1746074100000|2025-05-01 04:35:00|142743.5|142543.5|142748.5|142548.5|142764.2|142564.2|142743.5|142543.5|20
1746074400000|2025-05-01 04:40:00|142750.5|142550.5|142749.5|142549.5|142750.5|142550.5|142742.5|142542.5|21
1746074700000|2025-05-01 04:45:00|142748.5|142548.5|142731.5|142531.5|142748.5|142548.5|142731.5|142531.5|13
1746075000000|2025-05-01 04:50:00|142738.5|142538.5|142724.5|142524.5|142742.5|142542.5|142724.5|142524.5|22
1746075300000|2025-05-01 04:55:00|142725.5|142525.5|142730.5|142530.5|142746.5|142588|142680.5|142523.5|37
1746075600000|2025-05-01 05:00:00|142723.5|142523.5|142731.5|142531.5|142731.5|142531.5|142723.5|142523.5|7
1746075900000|2025-05-01 05:05:00|142730.5|142530.5|142739.5|142539.5|142742.5|142542.5|142728.5|142528.5|16
1746076200000|2025-05-01 05:10:00|142735.5|142535.5|142759|142559|142763.5|142563.5|142730.5|142530.5|30
1746076500000|2025-05-01 05:15:00|142761.5|142561.5|142765.5|142565.5|142767.5|142609.5|142704.3|142551.5|110
1746076800000|2025-05-01 05:20:00|142761.5|142561.5|142802.5|142602.5|142802.5|142621.5|142721.5|142561.5|44
1746077100000|2025-05-01 05:25:00|142804.5|142604.5|142985.5|142785.5|142985.5|142785.5|142797.5|142597.5|90
1746077400000|2025-05-01 05:30:00|143024.2|142824.2|142910|142810|143029.5|142886.7|142900|142704.5|117
1746077700000|2025-05-01 05:35:00|142910.1|142810.1|142847|142747|142925.5|142810.1|142833|142670.3|64
1746078000000|2025-05-01 05:40:00|142842.5|142742.5|142765.5|142565.5|142881.5|142742.5|142702|142559.5|78
1746078300000|2025-05-01 05:45:00|142762.5|142562.5|142802.5|142602.5|142806.5|142644|142740.3|142559.5|121
1746078600000|2025-05-01 05:50:00|142799.5|142599.5|142837.5|142637.5|142839.5|142684|142741.5|142599.5|69
1746078900000|2025-05-01 05:55:00|142831.5|142631.5|142836.5|142636.5|142837.5|142637.5|142827.5|142627.5|55
1746079200000|2025-05-01 06:00:00|142838.5|142638.5|142825.5|142625.5|142849.5|142680.5|142775.5|142625.5|48
1746079500000|2025-05-01 06:05:00|142823.5|142623.5|142778.1|142570.5|142823.5|142674.5|142740.5|142549.6|54
1746079800000|2025-05-01 06:10:00|142774.3|142574.3|142774.5|142574.5|142777.5|142631|142717.5|142565.5|65
1746080100000|2025-05-01 06:15:00|142766.5|142566.5|142761.5|142561.5|142775.5|142631|142705|142548.5|82
1746080400000|2025-05-01 06:20:00|142756.5|142556.5|142713.5|142513.5|142767.5|142609.5|142678|142513.5|106
1746080700000|2025-05-01 06:25:00|142712.5|142512.5|142702.5|142602.5|142749.1|142605.1|142661.5|142511.5|53
1746081000000|2025-05-01 06:30:00|142703.5|142603.5|142747.5|142647.5|142758.1|142658.1|142699|142599|49
1746081300000|2025-05-01 06:35:00|142746.5|142646.5|142644.5|142444.5|142764|142664|142635.5|142444|77
1746081600000|2025-05-01 06:40:00|142635.5|142435.5|142664.5|142464.5|142704.6|142542.5|142560.5|142413|123
1746081900000|2025-05-01 06:45:00|142665.5|142465.5|142643.1|142543.1|142687.5|142567.5|142625|142464.5|77
1746082200000|2025-05-01 06:50:00|142643.5|142543.5|142575.5|142375.5|142694.2|142543.5|142573.5|142369.6|53
1746082500000|2025-05-01 06:55:00|142577.5|142377.5|142607|142507|142669.5|142519.5|142552.5|142373.5|84
1746082800000|2025-05-01 07:00:00|142660.1|142460.1|142680.1|142580.1|142728.5|142580.1|142609.1|142458|51
1746083100000|2025-05-01 07:05:00|142685|142585|142764|142664|142792.1|142665|142685|142560|41
1746083400000|2025-05-01 07:10:00|142770.1|142670.1|142728.5|142628.5|142773.5|142673.5|142728.3|142628.3|23
1746083700000|2025-05-01 07:15:00|142728.1|142628.1|142795.5|142695.5|142824.5|142699.1|142700.5|142560.5|79
1746084000000|2025-05-01 07:20:00|142786.5|142686.5|142723.1|142623.1|142798.5|142687.5|142715.5|142562.5|68
1746084300000|2025-05-01 07:25:00|142721.1|142621.1|142711.5|142611.5|142724.1|142624.1|142711.5|142611.5|12
1746084600000|2025-05-01 07:30:00|142701.5|142601.5|142639|142539|142701.5|142601.5|142637|142537|59
1746084900000|2025-05-01 07:35:00|142638|142538|142593|142393|142638|142538|142580|142390|103
1746085200000|2025-05-01 07:40:00|142592|142392|142583|142383|142601.5|142401.5|142582|142382|89
1746085500000|2025-05-01 07:45:00|142582.5|142382.5|142494.5|142294.5|142582.5|142382.5|142485.4|142271.4|73
1746085800000|2025-05-01 07:50:00|142493|142293|142468.5|142268.5|142493|142293|142432|142232|64
1746086100000|2025-05-01 07:55:00|142458.5|142258.5|142350.5|142150.5|142514.5|142314.5|142350.5|142150.5|68
1746086400000|2025-05-01 08:00:00|142352.5|142152.5|142426.5|142226.5|142459.6|142239.5|142347|142147|126
1746086700000|2025-05-01 08:05:00|142427.1|142227.1|142463.1|142263.1|142473.5|142273.5|142420.1|142220.1|70
1746087000000|2025-05-01 08:10:00|142459.1|142259.1|142476.5|142276.5|142480.5|142280.5|142433.5|142233.5|63
1746087300000|2025-05-01 08:15:00|142477.5|142277.5|142393.5|142193.5|142479.5|142279.5|142393.5|142193.5|79
1746087600000|2025-05-01 08:20:00|142393|142193|142353.5|142153.5|142393.1|142193.1|142339.5|142139.5|94
1746087900000|2025-05-01 08:25:00|142360.1|142160.1|142374.1|142174.1|142388.1|142188.1|142358.1|142158.1|75
1746088200000|2025-05-01 08:30:00|142375.5|142175.5|142472.5|142272.5|142475|142275|142375.5|142175.5|71
1746088500000|2025-05-01 08:35:00|142473.5|142273.5|142475|142275|142481.9|142281.9|142465|142265|42
1746088800000|2025-05-01 08:40:00|142474.5|142274.5|142581.5|142381.5|142583.5|142383.5|142472.5|142272.5|52
1746089100000|2025-05-01 08:45:00|142580.5|142380.5|142622|142422|142624|142424|142580|142380|68
1746089400000|2025-05-01 08:50:00|142620.5|142420.5|142618.5|142418.5|142622.5|142422.5|142617|142417|14
1746089700000|2025-05-01 08:55:00|142616.5|142416.5|142472|142272|142616.5|142416.5|142471.6|142271.6|72
1746090000000|2025-05-01 09:00:00|142473|142273|142423.5|142223.5|142473|142273|142413|142213|55
1746090300000|2025-05-01 09:05:00|142426.5|142226.5|142400|142200|142426.5|142226.5|142378.5|142178.5|78
1746090600000|2025-05-01 09:10:00|142401|142201|142415.5|142215.5|142426.5|142226.5|142401|142201|76
1746090900000|2025-05-01 09:15:00|142416|142216|142395|142195|142422.5|142222.5|142395|142195|82
1746091200000|2025-05-01 09:20:00|142397.5|142197.5|142539|142339|142539.5|142339.5|142381.5|142181.5|137
1746091500000|2025-05-01 09:25:00|142535|142335|142552.5|142352.5|142555.5|142355.5|142529|142329|70
1746091800000|2025-05-01 09:30:00|142551.5|142351.5|142548|142348|142560|142360|142548|142348|26
1746092100000|2025-05-01 09:35:00|142547|142347|142531|142331|142573|142373|142514.5|142314.5|112
1746092400000|2025-05-01 09:40:00|142531.5|142331.5|142531.5|142331.5|142532|142332|142528.5|142328.5|37
1746092700000|2025-05-01 09:45:00|142529.5|142329.5|142497.5|142297.5|142536.5|142336.5|142492|142292|43
1746093000000|2025-05-01 09:50:00|142502|142302|142499.5|142299.5|142508.5|142308.5|142496.5|142296.5|102
1746093300000|2025-05-01 09:55:00|142500.5|142300.5|142549|142349|142549.5|142349.5|142499.5|142299.5|96
1746093600000|2025-05-01 10:00:00|142547.5|142347.5|142540|142340|142549.5|142349.5|142531.5|142331.5|33
1746093900000|2025-05-01 10:05:00|142540.5|142340.5|142514|142314|142546|142346|142511|142311|28
1746094200000|2025-05-01 10:10:00|142513.5|142313.5|142488|142288|142513.5|142313.5|142488|142288|25
1746094500000|2025-05-01 10:15:00|142478|142278|142433|142233|142478|142278|142429.5|142229.5|83
1746094800000|2025-05-01 10:20:00|142434|142234|142446|142246|142446|142246|142434|142234|25
1746095100000|2025-05-01 10:25:00|142458.1|142258.1|142524.5|142324.5|142525|142325|142458.1|142258.1|71
1746095400000|2025-05-01 10:30:00|142531.5|142331.5|142500|142300|142537.5|142337.5|142500|142300|33
1746095700000|2025-05-01 10:35:00|142503|142303|142492|142292|142504.9|142304.9|142492|142292|30
1746096000000|2025-05-01 10:40:00|142493|142293|142506.5|142306.5|142513.5|142313.5|142474.5|142274.5|62
1746096300000|2025-05-01 10:45:00|142507.5|142307.5|142507|142307|142510.7|142310.7|142507|142307|9
1746096600000|2025-05-01 10:50:00|142506.5|142306.5|142494.5|142294.5|142506.5|142306.5|142494.5|142294.5|9
1746096900000|2025-05-01 10:55:00|142494|142294|142466.5|142266.5|142494|142294|142439|142239|61
1746097200000|2025-05-01 11:00:00|142468|142268|142445.5|142245.5|142478|142278|142445.5|142245.5|39
1746097500000|2025-05-01 11:05:00|142453|142253|142462.5|142262.5|142465.5|142265.5|142445|142245|32
1746097800000|2025-05-01 11:10:00|142462|142262|142463.5|142263.5|142464|142264|142449|142249|22
1746098100000|2025-05-01 11:15:00|142463|142263|142429|142229|142463|142263|142426.5|142226.5|25
1746098400000|2025-05-01 11:20:00|142430.5|142230.5|142462.5|142262.5|142462.5|142262.5|142430.5|142230.5|27
1746098700000|2025-05-01 11:25:00|142467.5|142267.5|142454.5|142254.5|142474|142274|142450.5|142250.5|48
1746099000000|2025-05-01 11:30:00|142448|142248|142465.1|142265.1|142590.3|142285.3|142434|142221.2|28
1746099300000|2025-05-01 11:35:00|142465|142265|142465.5|142265.5|142465.5|142265.5|142456|142256|19
1746099600000|2025-05-01 11:40:00|142464.3|142264.3|142602|142354|142694.2|142354|142464|142247.5|25
1746099900000|2025-05-01 11:45:00|142599.6|142356.5|142563|142363|142605.6|142369.5|142560|142346.9|14
1746100200000|2025-05-01 11:50:00|142571.5|142371.5|142649.4|142449.4|142808.3|142510.5|142570.6|142338.8|141
1746100500000|2025-05-01 11:55:00|142651.6|142451.6|142643.5|142443.5|142653.9|142453.9|142634.5|142434.5|81
1746100800000|2025-05-01 12:00:00|142648|142448|142605|142405|142667|142467|142603.5|142403.5|80
1746101100000|2025-05-01 12:05:00|142602.5|142402.5|142633|142433|142633|142433|142602.5|142402.5|48
1746101400000|2025-05-01 12:10:00|142642|142442|142649.5|142449.5|142656.5|142456.5|142622|142422|61
1746101700000|2025-05-01 12:15:00|142650.5|142450.5|142654.5|142454.5|142664.5|142464.5|142647|142447|47
1746102000000|2025-05-01 12:20:00|142656.1|142456.1|142616.5|142416.5|142662.5|142462.5|142611|142411|116
1746102300000|2025-05-01 12:25:00|142615.5|142415.5|142712.5|142352.5|142717.8|142425.5|142590.1|142337|57
1746102600000|2025-05-01 12:30:00|142658.8|142298.8|142587.6|142382.4|142685.2|142382.4|142495|142178.8|88
1746102900000|2025-05-01 12:35:00|142588.1|142382.9|142624|142424|142715.2|142487.4|142588.1|142355.2|97
1746103200000|2025-05-01 12:40:00|142623|142423|142668|142468|142668|142468|142620.5|142420.5|35
1746103500000|2025-05-01 12:45:00|142667|142467|142652.5|142452.5|142669.5|142469.5|142651|142451|47
1746103800000|2025-05-01 12:50:00|142653.5|142453.5|142660|142460|142665|142465|142620.5|142420.5|48
1746104100000|2025-05-01 12:55:00|142660.1|142460.1|142697.5|142497.5|142698.1|142498.1|142645.5|142445.5|42
1746104400000|2025-05-01 13:00:00|142682.5|142482.5|142698.1|142498.1|142723.1|142523.1|142675|142475|37
1746104700000|2025-05-01 13:05:00|142695.5|142495.5|142695.1|142495.1|142720.1|142520.1|142695.1|142495.1|34
1746105000000|2025-05-01 13:10:00|142694.7|142494.7|142663.1|142463.1|142694.7|142494.7|142646|142446|30
1746105300000|2025-05-01 13:15:00|142664.1|142464.1|142713.1|142513.1|142715.1|142515.1|142664.1|142464.1|21
1746105600000|2025-05-01 13:20:00|142714.5|142514.5|142692.5|142492.5|142714.5|142514.5|142692.5|142492.5|11
1746105900000|2025-05-01 13:25:00|142694.1|142494.1|142691.1|142491.1|142694.1|142494.1|142691.1|142491.1|6
1746106200000|2025-05-01 13:30:00|142690|142490|142712|142512|142713.1|142513.1|142687.5|142487.5|59
1746106500000|2025-05-01 13:35:00|142713.1|142513.1|142725.1|142525.1|142730.5|142530.5|142693.5|142493.5|39
1746106800000|2025-05-01 13:40:00|142726.1|142526.1|142817.8|142457.8|142817.8|142530.1|142725.1|142445.1|19
1746107100000|2025-05-01 13:45:00|142778.6|142418.6|142735.1|142535.1|142797.1|142545|142725.5|142408.6|27
1746107400000|2025-05-01 13:50:00|142730.5|142530.5|142725.1|142525.1|142735.1|142535.1|142725.1|142525.1|10
1746107700000|2025-05-01 13:55:00|142725.5|142525.5|142735.1|142535.1|142775.1|142575.1|142708.5|142508.5|55
1746108000000|2025-05-01 14:00:00|142782.5|142487.6|142875.5|142675.5|142991.5|142690|142725.1|142487.6|99
1746108300000|2025-05-01 14:05:00|142890.3|142690.3|142980|142780|143013.5|142810|142883.5|142683.5|84
1746108600000|2025-05-01 14:10:00|142981|142781|143015|142815|143039|142839|142981|142781|33
1746108900000|2025-05-01 14:15:00|143020.1|142820.1|143085|142885|143085|142885|143020.1|142820.1|34
1746109200000|2025-05-01 14:20:00|143112|142912|143135|142935|143145|142945|143108.1|142908.1|42
1746109500000|2025-05-01 14:25:00|143162.7|142962.7|143121.1|142921.1|143173.7|142973.7|143110|142910|93
1746109800000|2025-05-01 14:30:00|143122.5|142922.5|143224.8|143024.8|143235.5|143035.5|143115.1|142915.1|71
1746110100000|2025-05-01 14:35:00|143225.8|143025.8|143255.1|143055.1|143263.3|143063.3|143210|143010|40
1746110400000|2025-05-01 14:40:00|143255.5|143055.5|143255.1|143055.1|143268.3|143068.3|143250.1|143050.1|22
1746110700000|2025-05-01 14:45:00|143238.1|143038.1|143260|143060|143284.1|143084.1|143238.1|143038.1|44
1746111000000|2025-05-01 14:50:00|143259.5|143059.5|143309.5|143109.5|143326|143126|143256|143056|80
1746111300000|2025-05-01 14:55:00|143311|143111|143413|143213|143543.1|143305|143310|143110|61
1746111600000|2025-05-01 15:00:00|143405|143205|143370.5|143170.5|143495.8|143295.1|143292.2|143090.4|94
1746111900000|2025-05-01 15:05:00|143320|143120|143323.5|143123.5|143337.4|143123.5|143291.5|143085.5|47
1746112200000|2025-05-01 15:10:00|143310.5|143110.5|143392.5|143192.5|143432.5|143232.5|143309.5|143109.5|28
1746112500000|2025-05-01 15:15:00|143390|143190|143443.5|143243.5|143465|143265|143387|143187|98
1746112800000|2025-05-01 15:20:00|143446.5|143246.5|143416|143216|143448.5|143248.5|143410|143210|40
1746113100000|2025-05-01 15:25:00|143417|143217|143480|143280|143583.2|143333.1|143417|143217|38
1746113400000|2025-05-01 15:30:00|143465|143265|143480|143280|143485|143285|143457|143257|20
1746113700000|2025-05-01 15:35:00|143470|143270|143470|143270|143490|143290|143430|143230|31
1746114000000|2025-05-01 15:40:00|143475|143275|143555|143355|143578.7|143370|143475|143275|44
1746114300000|2025-05-01 15:45:00|143551.5|143351.5|143591.7|143391.7|143628.7|143417.1|143536.5|143336.5|33
1746114600000|2025-05-01 15:50:00|143592.4|143392.4|143637.5|143437.5|143650.6|143437.5|143580.5|143380.5|41
1746114900000|2025-05-01 15:55:00|143638.5|143438.5|143625|143425|143701.5|143439.5|143567.5|143340.8|75
1746115200000|2025-05-01 16:00:00|143625.1|143425.1|143679|143479|143705.1|143505.1|143625.1|143425.1|35
1746115500000|2025-05-01 16:05:00|143657.5|143457.5|143609.5|143409.5|143657.5|143457.5|143605.1|143405.1|30
1746115800000|2025-05-01 16:10:00|143611|143411|143579.5|143379.5|143611|143411|143551|143351|56
1746116100000|2025-05-01 16:15:00|143581|143381|143583|143383|143583|143383|143557|143357|48
1746116400000|2025-05-01 16:20:00|143588|143388|143618.5|143418.5|143665.8|143437.1|143588|143388|36
1746116700000|2025-05-01 16:25:00|143617.5|143417.5|143542.5|143342.5|143617.5|143417.5|143519|143319|40
1746117000000|2025-05-01 16:30:00|143508|143308|143537.1|143337.1|143561.1|143361.1|143489.5|143289.5|30
1746117300000|2025-05-01 16:35:00|143535|143335|143456.5|143256.5|143537.1|143337.1|143455|143255|35
1746117600000|2025-05-01 16:40:00|143457.5|143257.5|143461.5|143261.5|143462|143262|143437.1|143237.1|26
1746117900000|2025-05-01 16:45:00|143461|143261|143442.5|143242.5|143461|143261|143405|143205|39
1746118200000|2025-05-01 16:50:00|143442|143242|143415|143215|143442|143242|143398.5|143198.5|47
1746118500000|2025-05-01 16:55:00|143416|143216|143370|143170|143418|143218|143360|143160|83
1746118800000|2025-05-01 17:00:00|143360|143160|143370|143170|143370|143170|143360|143160|2
1746119100000|2025-05-01 17:05:00|143361.5|143161.5|143378|143178|143378.5|143178.5|143361.5|143161.5|31
1746119400000|2025-05-01 17:10:00|143376.5|143176.5|143376|143176|143378.5|143178.5|143362.8|143162.8|122
1746119700000|2025-05-01 17:15:00|143378.5|143178.5|143326.5|143126.5|143380.5|143180.5|143315.8|143115.8|45
1746120000000|2025-05-01 17:20:00|143341|143141|143314.5|143114.5|143345|143145|143305|143105|25
1746120300000|2025-05-01 17:25:00|143314|143114|143350|143150|143350|143150|143308.5|143108.5|22
1746120600000|2025-05-01 17:30:00|143362.2|143162.2|143377|143177|143377|143177|143362.2|143162.2|6
1746120900000|2025-05-01 17:35:00|143376|143176|143405|143205|143405|143205|143376|143176|8
1746121200000|2025-05-01 17:40:00|143403.5|143203.5|143444|143244|143447.5|143247.5|143402|143202|27
1746121500000|2025-05-01 17:45:00|143445|143245|143441.5|143241.5|143460|143260|143440|143240|28
1746121800000|2025-05-01 17:50:00|143442|143242|143457.5|143257.5|143458.5|143258.5|143442|143242|16
1746122100000|2025-05-01 17:55:00|143455.1|143255.1|143491|143291|143491|143291|143455.1|143255.1|44
1746122400000|2025-05-01 18:00:00|143492|143292|143513.5|143313.5|143513.5|143313.5|143487|143287|40
1746122700000|2025-05-01 18:05:00|143512.5|143312.5|143460|143260|143512.5|143312.5|143460|143260|60
1746123000000|2025-05-01 18:10:00|143458|143258|143457.5|143257.5|143458|143258|143430|143230|18
1746123300000|2025-05-01 18:15:00|143459.5|143259.5|143465|143265|143465|143265|143455|143255|6
1746123600000|2025-05-01 18:20:00|143468|143268|143420|143220|143497|143297|143420|143220|31
1746123900000|2025-05-01 18:25:00|143430|143230|143410|143210|143436.5|143236.5|143410|143210|62
1746124200000|2025-05-01 18:30:00|143415|143215|143425|143225|143432.5|143232.5|143410|143210|19
1746124800000|2025-05-01 18:40:00|143415|143215|143400|143200|143415|143215|143395|143195|15
1746125100000|2025-05-01 18:45:00|143395|143195|143390|143190|143395|143195|143390|143190|2
1746125400000|2025-05-01 18:50:00|143395|143195|143407.5|143207.5|143425|143225|143395|143195|11
1746125700000|2025-05-01 18:55:00|143420|143220|143452.5|143252.5|143457.1|143257.1|143405|143205|58
1746126000000|2025-05-01 19:00:00|143449.1|143249.1|143440|143240|143457.1|143257.1|143420|143220|62
1746126300000|2025-05-01 19:05:00|143445|143245|143445|143245|143445|143245|143440.5|143240.5|3
1746126600000|2025-05-01 19:10:00|143442.5|143242.5|143490|143290|143510|143310|143442.5|143242.5|36
1746126900000|2025-05-01 19:15:00|143491|143291|143489.5|143289.5|143497.5|143297.5|143486|143286|20
1746127200000|2025-05-01 19:20:00|143485|143285|143494|143294|143495|143295|143485|143285|10
1746127500000|2025-05-01 19:25:00|143490|143290|143496.5|143296.5|143496.5|143296.5|143490|143290|9
1746127800000|2025-05-01 19:30:00|143495.5|143295.5|143490|143290|143495.5|143295.5|143490|143290|7
1746128100000|2025-05-01 19:35:00|143473.5|143273.5|143472.5|143272.5|143473.5|143273.5|143463|143263|8
1746128400000|2025-05-01 19:40:00|143461.3|143261.3|143434.7|143222.5|143472|143272|143433.7|143216.8|27
1746128700000|2025-05-01 19:45:00|143450.5|143238.3|143450.5|143238.3|143450.5|143238.3|143450.5|143238.3|1
1746129000000|2025-05-01 19:50:00|143440.7|143228.5|143475|143275|143490.1|143290.1|143440.7|143228.5|22
1746129300000|2025-05-01 19:55:00|143480|143280|143528.5|143316.3|143535.2|143316.3|143480|143280|34
1746057600000|2025-05-01 00:00:00|142228.6|141868.6|142038|141678|142228.6|141868.6|142038|141678|4
1746058200000|2025-05-01 00:10:00|142030.9|141685.1|141982.4|141636.6|142030.9|141685.1|141954.4|141629.5|12
1746058500000|2025-05-01 00:15:00|141989.5|141629.5|141914.8|141704.2|141989.5|141709.5|141909.5|141629.5|7
1746058800000|2025-05-01 00:20:00|141909.5|141709.5|142027.7|141723.3|142029.6|141761.5|141909.5|141699|42
1746059100000|2025-05-01 00:25:00|142052.7|141698.3|142055.5|141695.5|142055.5|141698.3|142052.7|141695.5|4
1746059400000|2025-05-01 00:30:00|142052.7|141698.3|142027.7|141723.3|142055.5|141723.3|142027.7|141695.5|10
1746059700000|2025-05-01 00:35:00|142002.7|141748.3|141986.5|141786.5|142002.7|141786.5|141953|141738.6|14
1746060000000|2025-05-01 00:40:00|141993.7|141779.3|141993.7|141779.3|141993.7|141779.3|141993.7|141779.3|1
1746060300000|2025-05-01 00:45:00|141986.5|141786.5|141996.5|141796.5|141996.5|141796.5|141986.5|141786.5|3
1746060600000|2025-05-01 00:50:00|141997.5|141797.5|142016.5|141816.5|142016.5|141816.5|141997.5|141797.5|11
1746060900000|2025-05-01 00:55:00|142017.5|141817.5|142033.5|141833.5|142033.5|141833.5|142017.5|141817.5|9
1746061200000|2025-05-01 01:00:00|142041.5|141841.5|142059.5|141859.5|142059.5|141859.5|142041.5|141841.5|5
1746061500000|2025-05-01 01:05:00|142060.5|141860.5|142091.5|141891.5|142091.5|141931.5|142016.5|141860.5|12
1746061800000|2025-05-01 01:10:00|142092.5|141892.5|142114.5|141914.5|142120.5|141920.5|142092.5|141892.5|13
1746062100000|2025-05-01 01:15:00|142125.5|141925.5|142116.5|141916.5|142125.5|141972|142069.3|141914.5|18
1746062400000|2025-05-01 01:20:00|142114.5|141914.5|142105.5|141905.5|142116.5|141916.5|142104.5|141904.5|11
1746062700000|2025-05-01 01:25:00|142050|141950|142165.9|141965|142204.4|141965.5|142050|141905.5|16
1746063000000|2025-05-01 01:30:00|142165.5|141965.5|142177.5|141977.5|142177.5|141977.5|142165.5|141965.5|9
1746063300000|2025-05-01 01:35:00|142178.5|141978.5|142178.5|141978.5|142178.5|141978.5|142178.5|141978.5|1
1746063600000|2025-05-01 01:40:00|142179.5|141979.5|142196.5|141996.5|142196.5|141996.5|142179.5|141979.5|5
1746063900000|2025-05-01 01:45:00|142198.5|141998.5|142222.5|142022.5|142238.6|142022.5|142198.5|141998.5|9
1746064200000|2025-05-01 01:50:00|142225.5|142025.5|142232.5|142032.5|142232.5|142032.5|142225.5|142025.5|4
1746064500000|2025-05-01 01:55:00|142235.5|142035.5|142373.6|142021.4|142373.6|142065|142235.5|142005.5|30
1746064800000|2025-05-01 02:00:00|142376.6|142024.4|142462.5|142102.5|142462.5|142105.5|142303.5|142024.4|28
1746065400000|2025-05-01 02:10:00|142465.5|142105.5|142505.5|142305.5|142552.5|142305.5|142464.1|142105.5|24
1746065700000|2025-05-01 02:15:00|142534.2|142334.2|142741.5|142541.5|142784.3|142541.5|142514.5|142284.2|52
1746066000000|2025-05-01 02:20:00|142740.5|142540.5|142608.5|142408.5|142740.5|142592.5|142608.5|142408.5|31
1746066300000|2025-05-01 02:25:00|142607.5|142407.5|142559.5|142359.5|142613.4|142407.5|142559.5|142359.5|12
1746066600000|2025-05-01 02:30:00|142554.5|142354.5|142663.1|142393.8|142708.1|142394.5|142491.1|142301.5|94
1746066900000|2025-05-01 02:35:00|142673.1|142383.8|142679|142420|142729.1|142434.8|142664.1|142348.8|39
1746067200000|2025-05-01 02:40:00|142689|142410|142689|142410|142724|142430|142669|142375|44
1746067500000|2025-05-01 02:45:00|142724|142375|142689|142410|142724|142420|142679|142375|47
1746067800000|2025-05-01 02:50:00|142679|142420|142679|142420|142724|142430|142669|142375|25
1746068100000|2025-05-01 02:55:00|142669|142430|142669|142430|142679|142440|142659|142420|23
1746068400000|2025-05-01 03:00:00|142659|142440|142765.1|142465.8|142795.5|142511|142609|142392.8|82
1746068700000|2025-05-01 03:05:00|142742.9|142488.1|142686.5|142586.5|142756.9|142591.7|142658.5|142488.1|68
1746069000000|2025-05-01 03:10:00|142687.5|142587.5|142718.5|142518.5|142746.5|142589.1|142669.5|142514.5|75
1746069300000|2025-05-01 03:15:00|142717.5|142517.5|142585.1|142485.1|142717.5|142562.5|142585.1|142485.1|58
1746069600000|2025-05-01 03:20:00|142585.5|142485.5|142593.1|142493.1|142595.1|142495.1|142584.5|142484.5|15
1746069900000|2025-05-01 03:25:00|142589.5|142489.5|142592.5|142492.5|142592.5|142492.5|142583.5|142483.5|14
1746070200000|2025-05-01 03:30:00|142597.5|142497.5|142719.5|142519.5|142747.6|142525.5|142574.5|142436.5|87
1746070500000|2025-05-01 03:35:00|142727.5|142527.5|142733|142517.9|142749.1|142535.5|142707.3|142478.1|37
1746070800000|2025-05-01 03:40:00|142738|142512.9|142738.5|142538.5|142764.2|142564.2|142733|142512.9|30
1746071100000|2025-05-01 03:45:00|142741|142535.9|142751|142525.9|142761|142538.5|142738.5|142515.9|30
1746071400000|2025-05-01 03:50:00|142761|142515.9|142730.5|142530.5|142761|142568.5|142668|142515.9|52
1746071700000|2025-05-01 03:55:00|142734.5|142534.5|142727.5|142527.5|142741.5|142583|142675|142521.3|70
1746072000000|2025-05-01 04:00:00|142726.5|142526.5|142730.5|142530.5|142742.5|142542.5|142722.5|142522.5|45
1746072300000|2025-05-01 04:05:00|142734.5|142534.5|142730.5|142530.5|142746.5|142590|142689.5|142525.5|36
1746072600000|2025-05-01 04:10:00|142732.5|142532.5|142720.5|142520.5|142742.5|142542.5|142720.5|142520.5|45
1746072900000|2025-05-01 04:15:00|142724.5|142524.5|142731.5|142531.5|142745.5|142545.5|142721.5|142521.5|26
1746073200000|2025-05-01 04:20:00|142740.5|142540.5|142724.5|142524.5|142744.5|142582.5|142675|142516.5|54
1746073500000|2025-05-01 04:25:00|142719|142519|142722.5|142522.5|142728.5|142528.5|142716|142516|29
1746073800000|2025-05-01 04:30:00|142714.5|142514.5|142734.5|142534.5|142734.5|142575|142673|142514.5|34
1746074100000|2025-05-01 04:35:00|142743.5|142543.5|142748.5|142548.5|142764.2|142564.2|142743.5|142543.5|20
1746074400000|2025-05-01 04:40:00|142750.5|142550.5|142749.5|142549.5|142750.5|142550.5|142742.5|142542.5|21
1746074700000|2025-05-01 04:45:00|142748.5|142548.5|142731.5|142531.5|142748.5|142548.5|142731.5|142531.5|13
1746075000000|2025-05-01 04:50:00|142738.5|142538.5|142724.5|142524.5|142742.5|142542.5|142724.5|142524.5|22
1746075300000|2025-05-01 04:55:00|142725.5|142525.5|142730.5|142530.5|142746.5|142588|142680.5|142523.5|37
1746075600000|2025-05-01 05:00:00|142723.5|142523.5|142731.5|142531.5|142731.5|142531.5|142723.5|142523.5|7
1746075900000|2025-05-01 05:05:00|142730.5|142530.5|142739.5|142539.5|142742.5|142542.5|142728.5|142528.5|16
1746076200000|2025-05-01 05:10:00|142735.5|142535.5|142759|142559|142763.5|142563.5|142730.5|142530.5|30
1746076500000|2025-05-01 05:15:00|142761.5|142561.5|142765.5|142565.5|142767.5|142609.5|142704.3|142551.5|110
1746076800000|2025-05-01 05:20:00|142761.5|142561.5|142802.5|142602.5|142802.5|142621.5|142721.5|142561.5|44
1746077100000|2025-05-01 05:25:00|142804.5|142604.5|142985.5|142785.5|142985.5|142785.5|142797.5|142597.5|90
1746077400000|2025-05-01 05:30:00|143024.2|142824.2|142910|142810|143029.5|142886.7|142900|142704.5|117
1746077700000|2025-05-01 05:35:00|142910.1|142810.1|142847|142747|142925.5|142810.1|142833|142670.3|64
1746078000000|2025-05-01 05:40:00|142842.5|142742.5|142765.5|142565.5|142881.5|142742.5|142702|142559.5|78
1746078300000|2025-05-01 05:45:00|142762.5|142562.5|142802.5|142602.5|142806.5|142644|142740.3|142559.5|121
1746078600000|2025-05-01 05:50:00|142799.5|142599.5|142837.5|142637.5|142839.5|142684|142741.5|142599.5|69
1746078900000|2025-05-01 05:55:00|142831.5|142631.5|142836.5|142636.5|142837.5|142637.5|142827.5|142627.5|55
1746079200000|2025-05-01 06:00:00|142838.5|142638.5|142825.5|142625.5|142849.5|142680.5|142775.5|142625.5|48
1746079500000|2025-05-01 06:05:00|142823.5|142623.5|142778.1|142570.5|142823.5|142674.5|142740.5|142549.6|54
1746079800000|2025-05-01 06:10:00|142774.3|142574.3|142774.5|142574.5|142777.5|142631|142717.5|142565.5|65
1746080100000|2025-05-01 06:15:00|142766.5|142566.5|142761.5|142561.5|142775.5|142631|142705|142548.5|82
1746080400000|2025-05-01 06:20:00|142756.5|142556.5|142713.5|142513.5|142767.5|142609.5|142678|142513.5|106
1746080700000|2025-05-01 06:25:00|142712.5|142512.5|142702.5|142602.5|142749.1|142605.1|142661.5|142511.5|53
1746081000000|2025-05-01 06:30:00|142703.5|142603.5|142747.5|142647.5|142758.1|142658.1|142699|142599|49
1746081300000|2025-05-01 06:35:00|142746.5|142646.5|142644.5|142444.5|142764|142664|142635.5|142444|77
1746081600000|2025-05-01 06:40:00|142635.5|142435.5|142664.5|142464.5|142704.6|142542.5|142560.5|142413|123
1746081900000|2025-05-01 06:45:00|142665.5|142465.5|142643.1|142543.1|142687.5|142567.5|142625|142464.5|77
1746082200000|2025-05-01 06:50:00|142643.5|142543.5|142575.5|142375.5|142694.2|142543.5|142573.5|142369.6|53
1746082500000|2025-05-01 06:55:00|142577.5|142377.5|142607|142507|142669.5|142519.5|142552.5|142373.5|84
1746082800000|2025-05-01 07:00:00|142660.1|142460.1|142680.1|142580.1|142728.5|142580.1|142609.1|142458|51
1746083100000|2025-05-01 07:05:00|142685|142585|142764|142664|142792.1|142665|142685|142560|41
1746083400000|2025-05-01 07:10:00|142770.1|142670.1|142728.5|142628.5|142773.5|142673.5|142728.3|142628.3|23
1746083700000|2025-05-01 07:15:00|142728.1|142628.1|142795.5|142695.5|142824.5|142699.1|142700.5|142560.5|79
1746084000000|2025-05-01 07:20:00|142786.5|142686.5|142723.1|142623.1|142798.5|142687.5|142715.5|142562.5|68
1746084300000|2025-05-01 07:25:00|142721.1|142621.1|142711.5|142611.5|142724.1|142624.1|142711.5|142611.5|12
1746084600000|2025-05-01 07:30:00|142701.5|142601.5|142639|142539|142701.5|142601.5|142637|142537|59
1746084900000|2025-05-01 07:35:00|142638|142538|142593|142393|142638|142538|142580|142390|103
1746085200000|2025-05-01 07:40:00|142592|142392|142583|142383|142601.5|142401.5|142582|142382|89
1746085500000|2025-05-01 07:45:00|142582.5|142382.5|142494.5|142294.5|142582.5|142382.5|142485.4|142271.4|73
1746085800000|2025-05-01 07:50:00|142493|142293|142468.5|142268.5|142493|142293|142432|142232|64
1746086100000|2025-05-01 07:55:00|142458.5|142258.5|142350.5|142150.5|142514.5|142314.5|142350.5|142150.5|68
1746086400000|2025-05-01 08:00:00|142352.5|142152.5|142426.5|142226.5|142459.6|142239.5|142347|142147|126
1746086700000|2025-05-01 08:05:00|142427.1|142227.1|142463.1|142263.1|142473.5|142273.5|142420.1|142220.1|70
1746087000000|2025-05-01 08:10:00|142459.1|142259.1|142476.5|142276.5|142480.5|142280.5|142433.5|142233.5|63
1746087300000|2025-05-01 08:15:00|142477.5|142277.5|142393.5|142193.5|142479.5|142279.5|142393.5|142193.5|79
1746087600000|2025-05-01 08:20:00|142393|142193|142353.5|142153.5|142393.1|142193.1|142339.5|142139.5|94
1746087900000|2025-05-01 08:25:00|142360.1|142160.1|142374.1|142174.1|142388.1|142188.1|142358.1|142158.1|75
1746088200000|2025-05-01 08:30:00|142375.5|142175.5|142472.5|142272.5|142475|142275|142375.5|142175.5|71
1746088500000|2025-05-01 08:35:00|142473.5|142273.5|142475|142275|142481.9|142281.9|142465|142265|42
1746088800000|2025-05-01 08:40:00|142474.5|142274.5|142581.5|142381.5|142583.5|142383.5|142472.5|142272.5|52
1746089100000|2025-05-01 08:45:00|142580.5|142380.5|142622|142422|142624|142424|142580|142380|68
1746089400000|2025-05-01 08:50:00|142620.5|142420.5|142618.5|142418.5|142622.5|142422.5|142617|142417|14
1746089700000|2025-05-01 08:55:00|142616.5|142416.5|142472|142272|142616.5|142416.5|142471.6|142271.6|72
1746090000000|2025-05-01 09:00:00|142473|142273|142423.5|142223.5|142473|142273|142413|142213|55
1746090300000|2025-05-01 09:05:00|142426.5|142226.5|142400|142200|142426.5|142226.5|142378.5|142178.5|78
1746090600000|2025-05-01 09:10:00|142401|142201|142415.5|142215.5|142426.5|142226.5|142401|142201|76
1746090900000|2025-05-01 09:15:00|142416|142216|142395|142195|142422.5|142222.5|142395|142195|82
1746091200000|2025-05-01 09:20:00|142397.5|142197.5|142539|142339|142539.5|142339.5|142381.5|142181.5|137
1746091500000|2025-05-01 09:25:00|142535|142335|142552.5|142352.5|142555.5|142355.5|142529|142329|70
1746091800000|2025-05-01 09:30:00|142551.5|142351.5|142548|142348|142560|142360|142548|142348|26
1746092100000|2025-05-01 09:35:00|142547|142347|142531|142331|142573|142373|142514.5|142314.5|112
1746092400000|2025-05-01 09:40:00|142531.5|142331.5|142531.5|142331.5|142532|142332|142528.5|142328.5|37
1746092700000|2025-05-01 09:45:00|142529.5|142329.5|142497.5|142297.5|142536.5|142336.5|142492|142292|43
1746093000000|2025-05-01 09:50:00|142502|142302|142499.5|142299.5|142508.5|142308.5|142496.5|142296.5|102
1746093300000|2025-05-01 09:55:00|142500.5|142300.5|142549|142349|142549.5|142349.5|142499.5|142299.5|96
1746093600000|2025-05-01 10:00:00|142547.5|142347.5|142540|142340|142549.5|142349.5|142531.5|142331.5|33
1746093900000|2025-05-01 10:05:00|142540.5|142340.5|142514|142314|142546|142346|142511|142311|28
1746094200000|2025-05-01 10:10:00|142513.5|142313.5|142488|142288|142513.5|142313.5|142488|142288|25
1746094500000|2025-05-01 10:15:00|142478|142278|142433|142233|142478|142278|142429.5|142229.5|83
1746094800000|2025-05-01 10:20:00|142434|142234|142446|142246|142446|142246|142434|142234|25
1746095100000|2025-05-01 10:25:00|142458.1|142258.1|142524.5|142324.5|142525|142325|142458.1|142258.1|71
1746095400000|2025-05-01 10:30:00|142531.5|142331.5|142500|142300|142537.5|142337.5|142500|142300|33
1746095700000|2025-05-01 10:35:00|142503|142303|142492|142292|142504.9|142304.9|142492|142292|30
1746096000000|2025-05-01 10:40:00|142493|142293|142506.5|142306.5|142513.5|142313.5|142474.5|142274.5|62
1746096300000|2025-05-01 10:45:00|142507.5|142307.5|142507|142307|142510.7|142310.7|142507|142307|9
1746096600000|2025-05-01 10:50:00|142506.5|142306.5|142494.5|142294.5|142506.5|142306.5|142494.5|142294.5|9
1746096900000|2025-05-01 10:55:00|142494|142294|142466.5|142266.5|142494|142294|142439|142239|61
1746097200000|2025-05-01 11:00:00|142468|142268|142445.5|142245.5|142478|142278|142445.5|142245.5|39
1746097500000|2025-05-01 11:05:00|142453|142253|142462.5|142262.5|142465.5|142265.5|142445|142245|32
1746097800000|2025-05-01 11:10:00|142462|142262|142463.5|142263.5|142464|142264|142449|142249|22
1746098100000|2025-05-01 11:15:00|142463|142263|142429|142229|142463|142263|142426.5|142226.5|25
1746098400000|2025-05-01 11:20:00|142430.5|142230.5|142462.5|142262.5|142462.5|142262.5|142430.5|142230.5|27
1746098700000|2025-05-01 11:25:00|142467.5|142267.5|142454.5|142254.5|142474|142274|142450.5|142250.5|48
1746099000000|2025-05-01 11:30:00|142448|142248|142465.1|142265.1|142590.3|142285.3|142434|142221.2|28
1746099300000|2025-05-01 11:35:00|142465|142265|142465.5|142265.5|142465.5|142265.5|142456|142256|19
1746099600000|2025-05-01 11:40:00|142464.3|142264.3|142602|142354|142694.2|142354|142464|142247.5|25
1746099900000|2025-05-01 11:45:00|142599.6|142356.5|142563|142363|142605.6|142369.5|142560|142346.9|14
1746100200000|2025-05-01 11:50:00|142571.5|142371.5|142649.4|142449.4|142808.3|142510.5|142570.6|142338.8|141
1746100500000|2025-05-01 11:55:00|142651.6|142451.6|142643.5|142443.5|142653.9|142453.9|142634.5|142434.5|81
1746100800000|2025-05-01 12:00:00|142648|142448|142605|142405|142667|142467|142603.5|142403.5|80
1746101100000|2025-05-01 12:05:00|142602.5|142402.5|142633|142433|142633|142433|142602.5|142402.5|48
1746101400000|2025-05-01 12:10:00|142642|142442|142649.5|142449.5|142656.5|142456.5|142622|142422|61
1746101700000|2025-05-01 12:15:00|142650.5|142450.5|142654.5|142454.5|142664.5|142464.5|142647|142447|47
1746102000000|2025-05-01 12:20:00|142656.1|142456.1|142616.5|142416.5|142662.5|142462.5|142611|142411|116
1746102300000|2025-05-01 12:25:00|142615.5|142415.5|142712.5|142352.5|142717.8|142425.5|142590.1|142337|57
1746102600000|2025-05-01 12:30:00|142658.8|142298.8|142587.6|142382.4|142685.2|142382.4|142495|142178.8|88
1746102900000|2025-05-01 12:35:00|142588.1|142382.9|142624|142424|142715.2|142487.4|142588.1|142355.2|97
1746103200000|2025-05-01 12:40:00|142623|142423|142668|142468|142668|142468|142620.5|142420.5|35
1746103500000|2025-05-01 12:45:00|142667|142467|142652.5|142452.5|142669.5|142469.5|142651|142451|47
1746103800000|2025-05-01 12:50:00|142653.5|142453.5|142660|142460|142665|142465|142620.5|142420.5|48
1746104100000|2025-05-01 12:55:00|142660.1|142460.1|142697.5|142497.5|142698.1|142498.1|142645.5|142445.5|42
1746104400000|2025-05-01 13:00:00|142682.5|142482.5|142698.1|142498.1|142723.1|142523.1|142675|142475|37
1746104700000|2025-05-01 13:05:00|142695.5|142495.5|142695.1|142495.1|142720.1|142520.1|142695.1|142495.1|34
1746105000000|2025-05-01 13:10:00|142694.7|142494.7|142663.1|142463.1|142694.7|142494.7|142646|142446|30
1746105300000|2025-05-01 13:15:00|142664.1|142464.1|142713.1|142513.1|142715.1|142515.1|142664.1|142464.1|21
1746105600000|2025-05-01 13:20:00|142714.5|142514.5|142692.5|142492.5|142714.5|142514.5|142692.5|142492.5|11
1746105900000|2025-05-01 13:25:00|142694.1|142494.1|142691.1|142491.1|142694.1|142494.1|142691.1|142491.1|6
1746106200000|2025-05-01 13:30:00|142690|142490|142712|142512|142713.1|142513.1|142687.5|142487.5|59
1746106500000|2025-05-01 13:35:00|142713.1|142513.1|142725.1|142525.1|142730.5|142530.5|142693.5|142493.5|39
1746106800000|2025-05-01 13:40:00|142726.1|142526.1|142817.8|142457.8|142817.8|142530.1|142725.1|142445.1|19
1746107100000|2025-05-01 13:45:00|142778.6|142418.6|142735.1|142535.1|142797.1|142545|142725.5|142408.6|27
1746107400000|2025-05-01 13:50:00|142730.5|142530.5|142725.1|142525.1|142735.1|142535.1|142725.1|142525.1|10
1746107700000|2025-05-01 13:55:00|142725.5|142525.5|142735.1|142535.1|142775.1|142575.1|142708.5|142508.5|55
1746108000000|2025-05-01 14:00:00|142782.5|142487.6|142875.5|142675.5|142991.5|142690|142725.1|142487.6|99
1746108300000|2025-05-01 14:05:00|142890.3|142690.3|142980|142780|143013.5|142810|142883.5|142683.5|84
1746108600000|2025-05-01 14:10:00|142981|142781|143015|142815|143039|142839|142981|142781|33
1746108900000|2025-05-01 14:15:00|143020.1|142820.1|143085|142885|143085|142885|143020.1|142820.1|34
1746109200000|2025-05-01 14:20:00|143112|142912|143135|142935|143145|142945|143108.1|142908.1|42
1746109500000|2025-05-01 14:25:00|143162.7|142962.7|143121.1|142921.1|143173.7|142973.7|143110|142910|93
1746109800000|2025-05-01 14:30:00|143122.5|142922.5|143224.8|143024.8|143235.5|143035.5|143115.1|142915.1|71
1746110100000|2025-05-01 14:35:00|143225.8|143025.8|143255.1|143055.1|143263.3|143063.3|143210|143010|40
1746110400000|2025-05-01 14:40:00|143255.5|143055.5|143255.1|143055.1|143268.3|143068.3|143250.1|143050.1|22
1746110700000|2025-05-01 14:45:00|143238.1|143038.1|143260|143060|143284.1|143084.1|143238.1|143038.1|44
1746111000000|2025-05-01 14:50:00|143259.5|143059.5|143309.5|143109.5|143326|143126|143256|143056|80
1746111300000|2025-05-01 14:55:00|143311|143111|143413|143213|143543.1|143305|143310|143110|61
1746111600000|2025-05-01 15:00:00|143405|143205|143370.5|143170.5|143495.8|143295.1|143292.2|143090.4|94
1746111900000|2025-05-01 15:05:00|143320|143120|143323.5|143123.5|143337.4|143123.5|143291.5|143085.5|47
1746112200000|2025-05-01 15:10:00|143310.5|143110.5|143392.5|143192.5|143432.5|143232.5|143309.5|143109.5|28
1746112500000|2025-05-01 15:15:00|143390|143190|143443.5|143243.5|143465|143265|143387|143187|98
1746112800000|2025-05-01 15:20:00|143446.5|143246.5|143416|143216|143448.5|143248.5|143410|143210|40
1746113100000|2025-05-01 15:25:00|143417|143217|143480|143280|143583.2|143333.1|143417|143217|38
1746113400000|2025-05-01 15:30:00|143465|143265|143480|143280|143485|143285|143457|143257|20
1746113700000|2025-05-01 15:35:00|143470|143270|143470|143270|143490|143290|143430|143230|31
1746114000000|2025-05-01 15:40:00|143475|143275|143555|143355|143578.7|143370|143475|143275|44
1746114300000|2025-05-01 15:45:00|143551.5|143351.5|143591.7|143391.7|143628.7|143417.1|143536.5|143336.5|33
1746114600000|2025-05-01 15:50:00|143592.4|143392.4|143637.5|143437.5|143650.6|143437.5|143580.5|143380.5|41
1746114900000|2025-05-01 15:55:00|143638.5|143438.5|143625|143425|143701.5|143439.5|143567.5|143340.8|75
1746115200000|2025-05-01 16:00:00|143625.1|143425.1|143679|143479|143705.1|143505.1|143625.1|143425.1|35
1746115500000|2025-05-01 16:05:00|143657.5|143457.5|143609.5|143409.5|143657.5|143457.5|143605.1|143405.1|30
1746115800000|2025-05-01 16:10:00|143611|143411|143579.5|143379.5|143611|143411|143551|143351|56
1746116100000|2025-05-01 16:15:00|143581|143381|143583|143383|143583|143383|143557|143357|48
1746116400000|2025-05-01 16:20:00|143588|143388|143618.5|143418.5|143665.8|143437.1|143588|143388|36
1746116700000|2025-05-01 16:25:00|143617.5|143417.5|143542.5|143342.5|143617.5|143417.5|143519|143319|40
1746117000000|2025-05-01 16:30:00|143508|143308|143537.1|143337.1|143561.1|143361.1|143489.5|143289.5|30
1746117300000|2025-05-01 16:35:00|143535|143335|143456.5|143256.5|143537.1|143337.1|143455|143255|35
1746117600000|2025-05-01 16:40:00|143457.5|143257.5|143461.5|143261.5|143462|143262|143437.1|143237.1|26
1746117900000|2025-05-01 16:45:00|143461|143261|143442.5|143242.5|143461|143261|143405|143205|39
1746118200000|2025-05-01 16:50:00|143442|143242|143415|143215|143442|143242|143398.5|143198.5|47
1746118500000|2025-05-01 16:55:00|143416|143216|143370|143170|143418|143218|143360|143160|83
1746118800000|2025-05-01 17:00:00|143360|143160|143370|143170|143370|143170|143360|143160|2
1746119100000|2025-05-01 17:05:00|143361.5|143161.5|143378|143178|143378.5|143178.5|143361.5|143161.5|31
1746119400000|2025-05-01 17:10:00|143376.5|143176.5|143376|143176|143378.5|143178.5|143362.8|143162.8|122
1746119700000|2025-05-01 17:15:00|143378.5|143178.5|143326.5|143126.5|143380.5|143180.5|143315.8|143115.8|45
1746120000000|2025-05-01 17:20:00|143341|143141|143314.5|143114.5|143345|143145|143305|143105|25
1746120300000|2025-05-01 17:25:00|143314|143114|143350|143150|143350|143150|143308.5|143108.5|22
1746120600000|2025-05-01 17:30:00|143362.2|143162.2|143377|143177|143377|143177|143362.2|143162.2|6
1746120900000|2025-05-01 17:35:00|143376|143176|143405|143205|143405|143205|143376|143176|8
1746121200000|2025-05-01 17:40:00|143403.5|143203.5|143444|143244|143447.5|143247.5|143402|143202|27
1746121500000|2025-05-01 17:45:00|143445|143245|143441.5|143241.5|143460|143260|143440|143240|28
1746121800000|2025-05-01 17:50:00|143442|143242|143457.5|143257.5|143458.5|143258.5|143442|143242|16
1746122100000|2025-05-01 17:55:00|143455.1|143255.1|143491|143291|143491|143291|143455.1|143255.1|44
1746122400000|2025-05-01 18:00:00|143492|143292|143513.5|143313.5|143513.5|143313.5|143487|143287|40
1746122700000|2025-05-01 18:05:00|143512.5|143312.5|143460|143260|143512.5|143312.5|143460|143260|60
1746123000000|2025-05-01 18:10:00|143458|143258|143457.5|143257.5|143458|143258|143430|143230|18
1746123300000|2025-05-01 18:15:00|143459.5|143259.5|143465|143265|143465|143265|143455|143255|6
1746123600000|2025-05-01 18:20:00|143468|143268|143420|143220|143497|143297|143420|143220|31
1746123900000|2025-05-01 18:25:00|143430|143230|143410|143210|143436.5|143236.5|143410|143210|62
1746124200000|2025-05-01 18:30:00|143415|143215|143425|143225|143432.5|143232.5|143410|143210|19
1746124800000|2025-05-01 18:40:00|143415|143215|143400|143200|143415|143215|143395|143195|15
1746125100000|2025-05-01 18:45:00|143395|143195|143390|143190|143395|143195|143390|143190|2
1746125400000|2025-05-01 18:50:00|143395|143195|143407.5|143207.5|143425|143225|143395|143195|11
1746125700000|2025-05-01 18:55:00|143420|143220|143452.5|143252.5|143457.1|143257.1|143405|143205|58
1746126000000|2025-05-01 19:00:00|143449.1|143249.1|143440|143240|143457.1|143257.1|143420|143220|62
1746126300000|2025-05-01 19:05:00|143445|143245|143445|143245|143445|143245|143440.5|143240.5|3
1746126600000|2025-05-01 19:10:00|143442.5|143242.5|143490|143290|143510|143310|143442.5|143242.5|36
1746126900000|2025-05-01 19:15:00|143491|143291|143489.5|143289.5|143497.5|143297.5|143486|143286|20
1746127200000|2025-05-01 19:20:00|143485|143285|143494|143294|143495|143295|143485|143285|10
1746127500000|2025-05-01 19:25:00|143490|143290|143496.5|143296.5|143496.5|143296.5|143490|143290|9
1746127800000|2025-05-01 19:30:00|143495.5|143295.5|143490|143290|143495.5|143295.5|143490|143290|7
1746128100000|2025-05-01 19:35:00|143473.5|143273.5|143472.5|143272.5|143473.5|143273.5|143463|143263|8
1746128400000|2025-05-01 19:40:00|143461.3|143261.3|143434.7|143222.5|143472|143272|143433.7|143216.8|27
1746128700000|2025-05-01 19:45:00|143450.5|143238.3|143450.5|143238.3|143450.5|143238.3|143450.5|143238.3|1
1746129000000|2025-05-01 19:50:00|143440.7|143228.5|143475|143275|143490.1|143290.1|143440.7|143228.5|22
1746129300000|2025-05-01 19:55:00|143480|143280|143528.5|143316.3|143535.2|143316.3|143480|143280|34
1746144000000|2025-05-02 00:00:00|143458.6|143098.6|143233|143133|143458.6|143228.1|143122.1|143021.5|323
1746144300000|2025-05-02 00:05:00|143233.5|143133.5|143384.5|143284.5|143420.5|143320.5|143232|143132|419
1746144600000|2025-05-02 00:10:00|143384.8|143284.8|143482.5|143382.5|143487.5|143387.5|143380.5|143280.5|375
1746144900000|2025-05-02 00:15:00|143484.5|143384.5|143499.5|143399.5|143542.5|143442.5|143448.5|143348.5|397
1746145200000|2025-05-02 00:20:00|143502.1|143402.1|143496|143396|143618.5|143518.5|143480|143380|409
1746145500000|2025-05-02 00:25:00|143497.7|143397.7|143505|143405|143531.5|143431.5|143433.5|143333.5|355
1746145800000|2025-05-02 00:30:00|143509.5|143409.5|143756.5|143556.5|143776.5|143605.5|143503.8|143403.8|467
1746146100000|2025-05-02 00:35:00|143756.4|143556.4|143749.1|143649.1|143784.5|143671.1|143699.5|143554.9|430
1746146400000|2025-05-02 00:40:00|143749.5|143649.5|143724.1|143624.1|143762.5|143662.5|143635.1|143512.5|456
1746146700000|2025-05-02 00:45:00|143731.1|143631.1|143550|143450|143732.1|143632.1|143532.5|143380|355
1746147000000|2025-05-02 00:50:00|143540.5|143440.5|143553.1|143453.1|143600.1|143500.1|143510|143371|357
1746147300000|2025-05-02 00:55:00|143551.5|143451.5|143464.5|143364.5|143577.5|143477.5|143438.1|143338.1|431
1746147600000|2025-05-02 01:00:00|143463.5|143363.5|143300.5|143200.5|143503.5|143403.5|143223|143123|469
1746147900000|2025-05-02 01:05:00|143301.5|143201.5|143360|143260|143372.1|143272.1|143216.1|143116.1|365
1746148200000|2025-05-02 01:10:00|143360.5|143260.5|143202.9|143102.9|143385|143285|143177.1|143077.1|321
1746148500000|2025-05-02 01:15:00|143202.1|143102.1|143276.1|143176.1|143278.1|143178.1|143167.1|143028.9|297
1746148800000|2025-05-02 01:20:00|143287.1|143187.1|143283.5|143183.5|143349.5|143249.5|143275.1|143175.1|215
1746149100000|2025-05-02 01:25:00|143283|143183|143347.5|143247.5|143367|143267|143264|143164|285
1746149400000|2025-05-02 01:30:00|143345.8|143245.8|143356.5|143256.5|143428.2|143328.2|143315|143215|362
1746149700000|2025-05-02 01:35:00|143357.1|143257.1|143301.1|143201.1|143404.5|143304.5|143258.5|143158.5|329
1746150000000|2025-05-02 01:40:00|143300.5|143200.5|143320|143220|143377.5|143277.5|143276.1|143176.1|347
1746150300000|2025-05-02 01:45:00|143320.2|143220.2|143302|143202|143337.5|143237.5|143266.5|143166.5|324
1746150600000|2025-05-02 01:50:00|143302.5|143202.5|143190.5|143090.5|143320|143220|143151.5|143051.5|385
1746150900000|2025-05-02 01:55:00|143183.1|143083.1|143136.3|143036.3|143194.1|143094.1|143080.2|142980.2|340
1746151200000|2025-05-02 02:00:00|143138.3|143038.3|143102|143002|143174|143074|143060.8|142960.8|386
1746151500000|2025-05-02 02:05:00|143105.7|143005.7|143102.5|143002.5|143122.5|143022.5|143028.1|142928.1|329
1746151800000|2025-05-02 02:10:00|143103.6|143003.6|143094.3|142994.3|143205|143105|143075.1|142975.1|274
1746152100000|2025-05-02 02:15:00|143094.2|142994.2|143109.7|143009.7|143121.5|143021.5|143048.7|142948.7|274
1746152400000|2025-05-02 02:20:00|143110|143010|143035.1|142935.1|143125|143025|142996.1|142896.1|344
1746152700000|2025-05-02 02:25:00|143043.5|142943.5|143019.7|142919.7|143043.5|142943.5|142928.5|142828.5|367
1746153000000|2025-05-02 02:30:00|143014.5|142914.5|143073|142973|143074|142974|143009.9|142909.9|332
1746153300000|2025-05-02 02:35:00|143073.5|142973.5|142998.5|142898.5|143093.5|142993.5|142960.9|142860.9|390
1746153600000|2025-05-02 02:40:00|143011|142911|142901|142801|143024|142924|142870.1|142770.1|352
1746153900000|2025-05-02 02:45:00|142906.5|142806.5|142873.5|142773.5|142924.1|142824.1|142856|142756|272
1746154200000|2025-05-02 02:50:00|142875.5|142775.5|142904.5|142804.5|142927|142827|142851.5|142751.5|268
1746154500000|2025-05-02 02:55:00|142905.5|142805.5|142962.1|142862.1|142991.1|142891.1|142867.5|142767.5|317
1746154800000|2025-05-02 03:00:00|142963.1|142863.1|142937|142837|142980.5|142880.5|142935|142835|182
1746155100000|2025-05-02 03:05:00|142937.5|142837.5|142938|142838|142976.1|142876.1|142863.5|142763.5|243
1746155400000|2025-05-02 03:10:00|142939.6|142839.6|142860.1|142760.1|142946.8|142846.8|142823.1|142723.1|283
1746155700000|2025-05-02 03:15:00|142858.5|142758.5|142711.5|142611.5|142865|142765|142700.5|142600.5|283
1746156000000|2025-05-02 03:20:00|142712.1|142612.1|142519.5|142319.5|142738.1|142638.1|142481.1|142281.1|334
1746156300000|2025-05-02 03:25:00|142535.1|142335.1|142197|142097|142545.5|142395.5|142193.5|142093.5|403
1746156600000|2025-05-02 03:30:00|142194|142094|141828.1|141728.1|142217|142099.5|141763.2|141663.2|475
1746156900000|2025-05-02 03:35:00|141827.5|141727.5|141763.5|141663.5|141901.1|141801.1|141631.2|141531.2|468
1746157200000|2025-05-02 03:40:00|141764.2|141664.2|141858.8|141758.8|141913.1|141768.4|141632.3|141482.2|462
1746157500000|2025-05-02 03:45:00|141859.2|141759.2|141917.5|141817.5|141975.8|141831.5|141735.3|141547.5|374
1746157800000|2025-05-02 03:50:00|141901.3|141801.3|141832.2|141732.2|141901.3|141801.3|141746.5|141646.5|387
1746158100000|2025-05-02 03:55:00|141834|141734|141897.5|141797.5|141920.1|141820.1|141769.8|141669.8|350
1746158400000|2025-05-02 04:00:00|141897.4|141797.4|142070.1|141970.1|142118.5|142018.5|141858.5|141758.5|438
1746158700000|2025-05-02 04:05:00|142073.8|141973.8|141990|141890|142081.5|141981.5|141939|141839|352
1746159000000|2025-05-02 04:10:00|141986|141886|141795.2|141695.2|142049.8|141949.8|141787|141687|350
1746159300000|2025-05-02 04:15:00|141795.5|141695.5|141531|141431|141795.5|141695.5|141530|141430|410
1746159600000|2025-05-02 04:20:00|141537.6|141437.6|141535.1|141435.1|141551.5|141451.5|141429|141329|393
1746159900000|2025-05-02 04:25:00|141531.5|141431.5|141530|141430|141551.1|141451.1|141449.8|141349.8|318
1746160200000|2025-05-02 04:30:00|141531.5|141431.5|141567.8|141467.8|141644|141544|141523.1|141423.1|427
1746160500000|2025-05-02 04:35:00|141567.9|141467.9|141537|141437|141567.9|141467.9|141495|141350.5|381
1746160800000|2025-05-02 04:40:00|141541.1|141441.1|141735.5|141635.5|141740|141640|141530.5|141430.5|369
1746161100000|2025-05-02 04:45:00|141739.4|141639.4|141729.5|141629.5|141749.1|141649.1|141704|141604|272
1746161400000|2025-05-02 04:50:00|141728.5|141628.5|141741.5|141641.5|141747.2|141647.2|141656|141556|282
1746161700000|2025-05-02 04:55:00|141742|141642|141759.1|141659.1|141825.5|141725.5|141711|141611|283
1746162000000|2025-05-02 05:00:00|141757.5|141657.5|141730.5|141630.5|141817|141717|141715.1|141615.1|277
1746162300000|2025-05-02 05:05:00|141731.1|141631.1|141710.5|141610.5|141798.5|141698.5|141698|141598|329
1746162600000|2025-05-02 05:10:00|141706.5|141606.5|141768.8|141668.8|141802|141702|141706.5|141606.5|341
1746162900000|2025-05-02 05:15:00|141773|141673|141731.5|141631.5|141774|141674|141720.1|141620.1|269
1746163200000|2025-05-02 05:20:00|141732.5|141632.5|141757|141657|141808.1|141708.1|141726.1|141626.1|308
1746163500000|2025-05-02 05:25:00|141756.5|141656.5|141615.5|141515.5|141781.1|141681.1|141595.5|141495.5|384
1746163800000|2025-05-02 05:30:00|141602.8|141502.8|141697.5|141597.5|141697.5|141597.5|141523.8|141423.8|368
1746164100000|2025-05-02 05:35:00|141696.8|141596.8|141687.5|141587.5|141698.9|141598.9|141649.1|141549.1|311
1746164400000|2025-05-02 05:40:00|141686.1|141586.1|141690|141590|141719.5|141619.5|141647|141547|272
1746164700000|2025-05-02 05:45:00|141691|141591|141766.5|141666.5|141785.5|141685.5|141643.4|141543.4|353
1746165000000|2025-05-02 05:50:00|141766|141666|141778.8|141678.8|141803|141703|141721.5|141621.5|327
1746165300000|2025-05-02 05:55:00|141778.9|141678.9|141668.5|141568.5|141778.9|141678.9|141650.5|141550.5|412
1746165600000|2025-05-02 06:00:00|141680.2|141580.2|141685|141585|141728.1|141628.1|141641.5|141541.5|369
1746165900000|2025-05-02 06:05:00|141684.5|141584.5|141397.1|141297.1|141690.1|141590.1|141397.1|141277.5|452
1746166200000|2025-05-02 06:10:00|141397.5|141297.5|141330.3|141230.3|141441.3|141341.3|141313.5|141213.5|430
1746166500000|2025-05-02 06:15:00|141330|141230|140796.8|140583.3|141334.5|141234.5|140796.8|140583.3|411
1746166800000|2025-05-02 06:20:00|140800.1|140580|140737.3|140637.3|140938.8|140828.3|140704.5|140497.2|482
1746167100000|2025-05-02 06:25:00|140739.5|140639.5|140415.8|140215.8|140766.6|140666.6|140328.1|140160.9|400
1746167400000|2025-05-02 06:30:00|140428.5|140228.5|140437.5|140237.5|140437.5|140237.5|140227.5|140027.5|285
1746167700000|2025-05-02 06:35:00|140446.5|140246.5|140615.8|140415.8|140873.6|140575|140446.5|140219.6|104
1746168000000|2025-05-02 06:40:00|140618.5|140418.5|140404.5|140204.5|140642.5|140481.5|140404.5|140204.5|125
1746168300000|2025-05-02 06:45:00|140421.5|140221.5|140699.5|140499.5|140702.5|140502.5|140354.5|140145.5|197
1746168600000|2025-05-02 06:50:00|140695.5|140495.5|140895.8|140695.8|140915.5|140764.5|140638.5|140488.5|206
1746168900000|2025-05-02 06:55:00|140896|140696|140819.5|140719.5|140969.5|140801.1|140815.5|140676.5|246
1746169200000|2025-05-02 07:00:00|140819.2|140719.2|140601.5|140401.5|140838.5|140719.2|140559|140359|228
1746169500000|2025-05-02 07:05:00|140551.5|140451.5|140710|140510|140730.5|140568.1|140550|140450|118
1746169800000|2025-05-02 07:10:00|140715.5|140515.5|140761.1|140561.1|140761.5|140611.5|140642.4|140504.5|169
1746170100000|2025-05-02 07:15:00|140767.6|140567.6|140743|140643|140821.5|140645|140709.5|140554.4|193
1746170400000|2025-05-02 07:20:00|140756.4|140656.4|140872.7|140672.7|140890.5|140732.1|140745.9|140643.3|143
1746170700000|2025-05-02 07:25:00|140876.5|140676.5|140810.5|140610.5|140883.5|140733|140614.5|140463.5|273
1746171000000|2025-05-02 07:30:00|140760.5|140660.5|140831.1|140631.1|140861.3|140695.5|140710.5|140531.1|171
1746171300000|2025-05-02 07:35:00|140830.5|140630.5|140486.7|140286.7|140830.5|140683|140460.1|140260.1|203
1746171600000|2025-05-02 07:40:00|140495|140295|140466.1|140366.1|140596.4|140373|140425|140278.9|204
1746171900000|2025-05-02 07:45:00|140465|140365|140532|140432|140532|140432|140422.5|140292.5|146
1746172200000|2025-05-02 07:50:00|140540.5|140440.5|140771.2|140571.2|140847.6|140608.9|140538.5|140438.5|323
1746172500000|2025-05-02 07:55:00|140771.8|140571.8|140793.5|140593.5|140899.6|140684.5|140764.5|140559.4|211
1746172800000|2025-05-02 08:00:00|140803|140603|140993|140793|141030.5|140830.5|140797.6|140557.9|143
1746173100000|2025-05-02 08:05:00|140990|140790|140951.5|140751.5|141148.1|140948.1|140951.5|140751.5|183
1746173400000|2025-05-02 08:10:00|140901.5|140801.5|141036|140936|141086|140936|140866|140766|139
1746173700000|2025-05-02 08:15:00|141036.5|140936.5|140962.1|140862.1|141042|140942|140939.5|140839.5|107
1746174000000|2025-05-02 08:20:00|140960.5|140860.5|140866.5|140766.5|140967|140867|140855.8|140725|77
1746174300000|2025-05-02 08:25:00|140840|140740|140823.5|140723.5|140840.1|140740.1|140816.5|140716.5|55
1746174600000|2025-05-02 08:30:00|140823|140723|140895|140795|140897.5|140797.5|140820|140720|28
1746174900000|2025-05-02 08:35:00|140902.5|140802.5|140833.1|140733.1|140902.5|140802.5|140829.5|140729.5|12
1746175200000|2025-05-02 08:40:00|140833.5|140733.5|140709.8|140609.8|140837|140737|140709.8|140609.8|104
1746175500000|2025-05-02 08:45:00|140709.1|140609.1|140540.1|140440.1|140769.5|140609.8|140475.1|140275.1|160
1746175800000|2025-05-02 08:50:00|140547|140447|140655.1|140455.1|140681.8|140521.9|140451.1|140272.3|140
1746176100000|2025-05-02 08:55:00|140625|140425|140550|140450|140777.6|140577.6|140550|140327.3|163
1746176400000|2025-05-02 09:00:00|140542.5|140442.5|140709.1|140509.1|140788|140648|140528.5|140385.5|217
1746176700000|2025-05-02 09:05:00|140707|140507|140505|140405|140728|140528|140503.1|140383.5|114
1746177000000|2025-05-02 09:10:00|140502|140402|140518|140418|140518|140418|140485|140385|161
1746177300000|2025-05-02 09:15:00|140520|140420|140505|140405|140568.5|140432|140490.1|140345.7|114
1746177600000|2025-05-02 09:20:00|140504|140404|140504|140404|140581.3|140421.5|140493.5|140359.1|127
1746177900000|2025-05-02 09:25:00|140511|140411|140068.9|139868.9|140539.1|140415|140064.1|139822|179
1746178200000|2025-05-02 09:30:00|140068.7|139868.7|139877.8|139517.8|140094|139960.2|139789.9|139517.8|162
1746178500000|2025-05-02 09:35:00|139910.6|139550.6|139493.5|139133.5|139925.3|139639.8|139423.1|139123.2|284
1746178800000|2025-05-02 09:40:00|139534|139174|139866.4|139506.4|139866.4|139506.4|139411.5|139115.5|149
1746179100000|2025-05-02 09:45:00|139868.4|139508.4|139697.1|139461.4|139974.4|139659.1|139694.3|139392.3|202
1746179400000|2025-05-02 09:50:00|139698.3|139456.2|139865.4|139665.4|139934.6|139693|139653.9|139423.6|190
1746179700000|2025-05-02 09:55:00|139866.6|139666.6|139793.7|139593.7|140021.8|139821|139791.4|139562.4|188
1746180000000|2025-05-02 10:00:00|139807.4|139607.4|139873.5|139773.5|139892.8|139774|139797.5|139598|144
1746180300000|2025-05-02 10:05:00|139880.5|139780.5|139924|139724|139944.7|139796.5|139825|139686.3|90
1746180600000|2025-05-02 10:10:00|139922.5|139722.5|139890|139790|139945.1|139795.5|139867.5|139710.1|43
1746180900000|2025-05-02 10:15:00|139901.7|139801.7|139870|139670|139920.8|139820.8|139805.5|139550.2|139
1746181200000|2025-05-02 10:20:00|139871.2|139671.2|140053.5|139819|140202.3|139909|139805.1|139660|172
1746181500000|2025-05-02 10:25:00|140015.4|139815.4|139707|139462.6|140017.6|139817.6|139694.6|139365.6|286
1746181800000|2025-05-02 10:30:00|139705|139460.6|139544.2|139344.2|139752.4|139479.8|139536.2|139265.6|215
1746182100000|2025-05-02 10:35:00|139552.8|139352.8|139514|139314|139584.7|139366.8|139438.5|139205.7|132
1746182400000|2025-05-02 10:40:00|139518.4|139318.4|139750.6|139541.5|139806.8|139587.1|139516.5|139316.5|143
1746182700000|2025-05-02 10:45:00|139750.1|139550.1|139710|139610|139795|139642.5|139694.1|139494.1|117
1746183000000|2025-05-02 10:50:00|139705.1|139605.1|139755|139555|139780.7|139614.5|139644.1|139444.1|108
1746183300000|2025-05-02 10:55:00|139765|139565|139645|139545|139780|139631.2|139643|139543|35
1746183600000|2025-05-02 11:00:00|139646|139546|139683|139583|139726.5|139593.5|139646|139502.4|102
1746183900000|2025-05-02 11:05:00|139682.6|139582.6|139707|139607|139710.1|139610.1|139656.1|139556.1|82
1746184200000|2025-05-02 11:10:00|139707.5|139607.5|139770.5|139570.5|139785.3|139650.5|139704.1|139551|83
1746184500000|2025-05-02 11:15:00|139770|139570|139769.5|139569.5|139785.3|139585.3|139765|139565|17
1746184800000|2025-05-02 11:20:00|139774.5|139574.5|139755.1|139555.1|139775|139575|139725.1|139525.1|44
1746185100000|2025-05-02 11:25:00|139770.1|139570.1|139758.5|139558.5|139772.5|139572.5|139750.2|139550.2|21
1746185400000|2025-05-02 11:30:00|139752.1|139552.1|139640.2|139440.2|139752.5|139610.1|139625.5|139366.5|94
1746185700000|2025-05-02 11:35:00|139628.8|139428.8|139628.8|139268.8|139744.3|139479.6|139535.6|139268.8|108
1746186000000|2025-05-02 11:40:00|139684.4|139324.4|139579|139352.6|139684.5|139362.6|139569|139288.8|14
1746186300000|2025-05-02 11:45:00|139574.4|139368|139718.8|139518.8|139794|139536.3|139574.4|139368|28
1746186600000|2025-05-02 11:50:00|139731.3|139531.3|139696.5|139496.5|139778.6|139531.3|139688|139441.4|84
1746186900000|2025-05-02 11:55:00|139694.5|139494.5|139614.4|139414.4|139741.8|139502.9|139596.5|139300.8|147
1746187200000|2025-05-02 12:00:00|139609.5|139409.5|139569.5|139469.5|139627.3|139471.5|139543.6|139375.8|137
1746187500000|2025-05-02 12:05:00|139570|139470|139597|139397|139625.5|139473.5|139558.5|139394|89
1746187800000|2025-05-02 12:10:00|139594|139394|139654|139454|139662.5|139496.1|139585|139391.1|140
1746188100000|2025-05-02 12:15:00|139649.5|139449.5|139657.2|139297.2|139663|139498|139595.1|139285.8|87
1746188400000|2025-05-02 12:20:00|139660.7|139300.7|139494.4|139285.6|139663.4|139324|139474|139200|108
1746188700000|2025-05-02 12:25:00|139501.4|139278.6|139615.5|139255.5|139644.2|139340|139490|139216.8|155
1746189000000|2025-05-02 12:30:00|139651.3|139291.3|139767.1|139407.1|139851.3|139529|139625|139291.2|61
1746189300000|2025-05-02 12:35:00|139765.5|139405.5|139380|139180|139768.4|139445|139380|139115.8|234
1746189600000|2025-05-02 12:40:00|139370|139170|139255|139055|139473.1|139273|139255|139055|168
1746189900000|2025-05-02 12:45:00|139255.1|139055.1|139244.5|139044.5|139334.4|139118.5|139239.5|139039.5|94
1746190200000|2025-05-02 12:50:00|139245.5|139045.5|139178.5|138978.5|139250.7|139050.7|139175|138975|153
1746190500000|2025-05-02 12:55:00|139180|138980|139269.8|139069.8|139310|139110|139177.3|138941.3|184
1746190800000|2025-05-02 13:00:00|139269.3|139069.3|139391.7|139178.4|139482.9|139235|139269.3|139069.3|89
1746191100000|2025-05-02 13:05:00|139390|139190|139442.9|139162|139501.5|139225.1|139305.1|139105.1|112
1746191400000|2025-05-02 13:10:00|139455|139122.1|139502.1|139237.9|139575.7|139310.1|139365|139122.1|82
1746191700000|2025-05-02 13:15:00|139482.8|139237.2|139268|139168|139521.4|139237.2|139257.5|139085.1|102
1746192000000|2025-05-02 13:20:00|139265|139165|139227.5|139027.5|139291.5|139168.5|139145.5|138945.5|113
1746192300000|2025-05-02 13:25:00|139226.5|139026.5|139047.5|138847.5|139226.5|139026.5|138947.7|138816.5|139
1746192600000|2025-05-02 13:30:00|139045.5|138845.5|139070|138870|139100.1|138950|138905.5|138758.6|112
1746192900000|2025-05-02 13:35:00|139077.1|138877.1|139043|138843|139083.1|138917|138955.1|138795.1|111
1746193200000|2025-05-02 13:40:00|139039.5|138839.5|139005.1|138805.1|139048|138888.5|138935|138780|165
1746193500000|2025-05-02 13:45:00|138987.8|138787.8|138905|138705|139001.1|138825.5|138885|138685|107
1746193800000|2025-05-02 13:50:00|138910|138710|139022.5|138922.5|139080.1|138922.5|138909.5|138710|94
1746194100000|2025-05-02 13:55:00|139015|138915|139251.4|139051.4|139399.6|139171.1|139015|138915|138
1746194400000|2025-05-02 14:00:00|139238.6|139038.6|139235.1|139035.1|139331.5|139065.1|139148.6|138868.6|178
1746194700000|2025-05-02 14:05:00|139233|139033|139379.3|139179.3|139420.6|139191.5|139225|139033|119
1746195000000|2025-05-02 14:10:00|139379.7|139179.7|139332|139132|139391.5|139230.1|139282.5|139082.5|120
1746195300000|2025-05-02 14:15:00|139334|139134|139393.5|139293.5|139451.1|139308.5|139334|139134|95
1746195600000|2025-05-02 14:20:00|139419.5|139319.5|139420.1|139320.1|139501.5|139362.5|139410.1|139285|39
1746195900000|2025-05-02 14:25:00|139419.5|139319.5|139376.5|139176.5|139435.1|139320.1|139339|139167.5|61
1746196200000|2025-05-02 14:30:00|139375|139175|139147.2|138947.2|139381.5|139181.5|139133.6|138933.6|232
1746196500000|2025-05-02 14:35:00|139147.7|138947.7|139045|138845|139151|138951|139021.4|138771.5|138
1746196800000|2025-05-02 14:40:00|139044.3|138785.7|139120|138920|139191.6|138947.5|138995|138785.7|55
1746197100000|2025-05-02 14:45:00|139117|138917|139116.7|138916.7|139169.7|139017.1|139058.1|138858.1|74
1746197400000|2025-05-02 14:50:00|139115.7|138915.7|139108.4|138908.4|139200|139035.1|139077.5|138899.6|138
1746197700000|2025-05-02 14:55:00|139107.6|138907.6|139223.1|138938.1|139243.9|139042.5|139080.5|138906.5|69
1746198000000|2025-05-02 15:00:00|139201.1|139001.1|139300|139100|139417.4|139171.5|139201.1|139001.1|70
1746198300000|2025-05-02 15:05:00|139260|139160|139310.1|139210.1|139386.1|139225|139245|139133.6|67
1746198600000|2025-05-02 15:10:00|139300.1|139200.1|139320.7|139220.7|139352.5|139252.5|139280.2|139180.2|73
1746198900000|2025-05-02 15:15:00|139321.2|139221.2|139398|139298|139409.5|139309.5|139321.2|139221.2|114
1746199200000|2025-05-02 15:20:00|139398.5|139298.5|139515.1|139315.1|139515.1|139351|139374|139274|92
1746199500000|2025-05-02 15:25:00|139540.1|139340.1|139582.5|139482.5|139625|139482.5|139536.7|139336.7|69
1746199800000|2025-05-02 15:30:00|139583.2|139483.2|139635|139435|139667.5|139529|139564.1|139417.3|157
1746200100000|2025-05-02 15:35:00|139642.7|139442.7|139664|139464|139665.5|139520.1|139602.3|139418.6|125
1746200400000|2025-05-02 15:40:00|139663.5|139463.5|139620.1|139520.1|139663.5|139540|139605.4|139452.2|131
1746200700000|2025-05-02 15:45:00|139694.5|139494.5|139685|139585|139731.5|139587|139645.1|139488.4|133
1746201000000|2025-05-02 15:50:00|139695|139595|139735.5|139635.5|139781.5|139640.1|139685|139544.6|95
1746201300000|2025-05-02 15:55:00|139736.1|139636.1|139766.5|139566.5|139847|139709|139735.5|139535.5|167
1746201600000|2025-05-02 16:00:00|139764.5|139564.5|139693.9|139492.9|139852.5|139569.8|139528.6|139244|166
1746201900000|2025-05-02 16:05:00|139748.9|139437.9|139633.6|139433.6|139775.4|139525.1|139633.6|139396.2|196
1746202200000|2025-05-02 16:10:00|139651.4|139451.4|139655.5|139455.5|139699.1|139499.1|139633.6|139433.6|201
1746202500000|2025-05-02 16:15:00|139649.5|139449.5|139713.1|139513.1|139721.5|139521.5|139611|139447.1|152
1746202800000|2025-05-02 16:20:00|139713.5|139513.5|139687.6|139487.6|139720.5|139568|139660.3|139487.6|49
1746203100000|2025-05-02 16:25:00|139709.5|139509.5|139719.5|139519.5|139722.1|139571.7|139669.3|139488.6|76
1746203400000|2025-05-02 16:30:00|139721.1|139521.1|139736.5|139536.5|139736.5|139536.5|139719.5|139519.5|37
1746203700000|2025-05-02 16:35:00|139737|139537|139823.1|139623.1|139830.1|139630.1|139721.5|139521.5|95
1746204000000|2025-05-02 16:40:00|139822.5|139622.5|139825.5|139625.5|139831.5|139631.5|139762.2|139562.2|129
1746204300000|2025-05-02 16:45:00|139826.5|139626.5|139842.4|139642.4|139865|139651.5|139810|139585.8|176
1746204600000|2025-05-02 16:50:00|139841.4|139641.4|139909.5|139709.5|139909.5|139709.5|139840.3|139637.8|97
1746204900000|2025-05-02 16:55:00|139909.1|139709.1|139915|139715|139921.5|139721.5|139904.5|139704.5|154
1746205200000|2025-05-02 17:00:00|139916|139716|139985.2|139759.6|139987.2|139783.5|139916|139704.8|202
1746205500000|2025-05-02 17:05:00|139987.2|139761.6|140015.5|139815.5|140057|139857|139972|139748.8|207
1746205800000|2025-05-02 17:10:00|140014.5|139814.5|139995.5|139795.5|140016|139816|139992|139792|131
1746206100000|2025-05-02 17:15:00|139995|139795|139977.1|139777.1|140007.9|139797.5|139977.1|139768.5|126
1746206400000|2025-05-02 17:20:00|139976|139776|139929.1|139729.1|139994.2|139776|139921.4|139695.8|183
1746206700000|2025-05-02 17:25:00|139927|139727|139875|139675|139928.8|139728.8|139875|139675|51
1746207000000|2025-05-02 17:30:00|139862.6|139662.6|139862.7|139630.4|139887.6|139662.6|139805|139605|54
1746207300000|2025-05-02 17:35:00|139859.4|139633.8|139845|139645|139874.2|139648.6|139795|139592|140
1746207600000|2025-05-02 17:40:00|139855|139655|139891.4|139665.8|139928.6|139716|139820|139566.6|161
1746207900000|2025-05-02 17:45:00|139909.2|139683.6|139874.2|139648.6|139914.6|139692.1|139850.2|139606.1|124
1746208200000|2025-05-02 17:50:00|139852.6|139652.6|139983.4|139713.8|140006.7|139761.1|139850.3|139650.3|132
1746208500000|2025-05-02 17:55:00|139973.4|139723.8|140040.4|139814.8|140074.2|139848.6|139964.7|139723.8|122
1746208800000|2025-05-02 18:00:00|140047.2|139821.6|139987.9|139769|140050.9|139832|139974.7|139759.1|172
1746209100000|2025-05-02 18:05:00|139986.7|139750.5|139994.5|139782.3|140004.2|139785.3|139960.3|139730.1|183
1746209400000|2025-05-02 18:10:00|139980.3|139780.3|139983.5|139783.5|140004.2|139785.3|139974.7|139755.8|186
1746209700000|2025-05-02 18:15:00|139985|139785|140000.3|139800.3|140016.5|139815|139974.7|139755.8|175
1746210000000|2025-05-02 18:20:00|140005|139805|140017.5|139805.3|140017.5|139805.3|139994.7|139782.5|36
1746210300000|2025-05-02 18:25:00|140000.3|139800.3|140015.5|139803.3|140020.2|139805.3|139994.7|139775.8|52
1746210600000|2025-05-02 18:30:00|139994.7|139782.5|140000.3|139800.3|140017.5|139805.3|139994.7|139782.5|26
1746210900000|2025-05-02 18:35:00|140005|139805|140000.3|139800.3|140020.2|139805.3|139994.7|139775.8|75
1746211200000|2025-05-02 18:40:00|140001.9|139801.9|140003.7|139803.7|140024.2|139805.6|139981.4|139781.4|175
1746211500000|2025-05-02 18:45:00|140005.6|139805.6|139944.2|139718.6|140018.3|139806.1|139908.1|139666.6|79
1746211800000|2025-05-02 18:50:00|139945.2|139719.6|139905.7|139669.5|140024.2|139798.6|139894.4|139662|93
1746212100000|2025-05-02 18:55:00|139899.9|139681|139874.7|139662.5|139921.7|139696.5|139854.7|139628.5|130
1746212400000|2025-05-02 19:00:00|139878.5|139666.3|139854.7|139642.5|139903.3|139666.3|139854.7|139603.8|78
1746212700000|2025-05-02 19:05:00|139861.5|139649.3|139864.5|139652.3|139871.9|139657.3|139853.7|139638.1|64
1746213000000|2025-05-02 19:10:00|139866.5|139654.3|139820|139577.1|139903.3|139656.3|139804.7|139577.1|83
1746213300000|2025-05-02 19:15:00|139816.7|139580.5|139807.5|139595.3|139816.7|139595.3|139793.7|139551.5|21
1746213600000|2025-05-02 19:20:00|139809.3|139579.8|139863.2|139593.7|139863.2|139612.7|139768.3|139528.8|97
1746213900000|2025-05-02 19:25:00|139827.2|139577.7|139843.3|139553.8|139882.5|139577.7|139827.2|139519.6|18
1746214200000|2025-05-02 19:30:00|139823.3|139573.8|139871.2|139561.7|139871.2|139581.7|139823.3|139543.8|20
1746214500000|2025-05-02 19:35:00|139861.2|139571.7|139851.2|139581.7|139871.2|139581.7|139851.2|139561.7|17
1746214800000|2025-05-02 19:40:00|139841.2|139591.7|139841.2|139591.7|139851.2|139591.7|139841.2|139581.7|7
1746215100000|2025-05-02 19:45:00|139838.3|139588.8|139845.4|139575.8|139858.7|139602.7|139740|139540|55
1746215400000|2025-05-02 19:50:00|139835.4|139585.8|139835.3|139605.8|139848.9|139608.7|139814.3|139575.8|61
1746215700000|2025-05-02 19:55:00|139840.2|139610.7|139835.2|139605.7|139840.2|139610.7|139816.3|139586.8|28
1746403200000|2025-05-05 00:00:00|139730.6|139370.6|139730.6|139370.6|139730.6|139370.6|139730.6|139370.6|1
1746404100000|2025-05-05 00:15:00|139151.5|138926.4|139304.2|138944.2|139304.2|138962|139148.5|138882|29
1746404400000|2025-05-05 00:20:00|139336|138976|139383.4|139183.4|139419.9|139185.9|139335.9|138975.9|23
1746404700000|2025-05-05 00:25:00|139396.5|139173.8|139452|139252|139452|139252|139316.3|139161.9|74
1746405000000|2025-05-05 00:30:00|139453.9|139253.9|139522.2|139322.2|139535|139380.6|139453.9|139253.9|58
1746405300000|2025-05-05 00:35:00|139525.5|139325.5|139573.9|139373.9|139592.3|139379.7|139475.5|139288.7|51
1746405600000|2025-05-05 00:40:00|139566.9|139366.9|139490.3|139390.3|139569.9|139398.9|139473.1|139321.1|38
1746405900000|2025-05-05 00:45:00|139540.3|139340.3|139570.6|139370.6|139641.1|139424.3|139514.5|139270.4|54
1746406200000|2025-05-05 00:50:00|139561.6|139361.6|139405.4|139305.4|139574.3|139410.3|139405.4|139215.5|62
1746406500000|2025-05-05 00:55:00|139404.2|139304.2|139344.4|139144.4|139412.8|139304.2|139339.4|139139.4|95
1746406800000|2025-05-05 01:00:00|139338.4|139138.4|138808|138546.4|139391.5|139193.9|138804.4|138506.5|66
1746407100000|2025-05-05 01:05:00|138783|138571.4|138306.5|137946.5|138860.5|138571.4|138305.6|137945.6|65
1746407400000|2025-05-05 01:10:00|138307.4|137947.4|137969.5|137609.5|138308.4|137948.4|137838.2|137478.2|91
1746407700000|2025-05-05 01:15:00|137994.2|137634.2|137760.7|137400.7|138055.5|137735.7|137685.9|137398.7|63
1746408000000|2025-05-05 01:20:00|137761.4|137401.4|137023|136663.4|137761.4|137401.4|136949.8|136606.4|193
1746408300000|2025-05-05 01:25:00|137020.2|136667.5|137587|137227|137715.5|137355.5|137010.2|136663.8|123
1746408600000|2025-05-05 01:30:00|137586.3|137226.3|137542.9|137264|137631.5|137276.4|137439.2|137079.2|94
1746408900000|2025-05-05 01:35:00|137532.9|137274|138131.5|137817.4|138254.2|137924.1|137526|137274|103
1746409200000|2025-05-05 01:40:00|138051.5|137797.4|138075.4|137869.6|138095|137872.5|137974.5|137734.7|62
1746409500000|2025-05-05 01:45:00|138073.6|137871.3|138124.8|137924.1|138242.5|138007.5|138073.6|137871.3|107
1746409800000|2025-05-05 01:50:00|138129.5|137919.4|137864.5|137504.5|138220.5|137979.2|137864.5|137504.5|103
1746410100000|2025-05-05 01:55:00|137856.5|137496.5|137419|137213.9|137856.5|137496.5|137419|137205.2|84
1746410400000|2025-05-05 02:00:00|137416.5|137216.5|137455.5|137170.1|137511.8|137257.5|137325.6|137077.5|105
1746410700000|2025-05-05 02:05:00|137445.7|137167.2|137714.5|137499.4|137771.5|137499.4|137441.9|137167.2|62
1746411000000|2025-05-05 02:10:00|137719.5|137494.4|138006|137760.9|138063.5|137765|137719.5|137444.4|84
1746411300000|2025-05-05 02:15:00|138005|137759.9|138074.3|137874.3|138084.3|137884.3|137924.5|137671.5|74
1746411600000|2025-05-05 02:20:00|138064.5|137864.5|137964.5|137604.5|138067|137864.5|137871.5|137604.5|108
1746411900000|2025-05-05 02:25:00|137969.5|137609.5|137884.5|137524.5|137983.5|137679.2|137884.5|137524.5|54
1746412200000|2025-05-05 02:30:00|137882.5|137522.5|137494.1|137134.1|137882.5|137570.1|137440.1|137080.1|74
1746412500000|2025-05-05 02:35:00|137494.2|137134.2|137511.5|137151.5|137511.5|137198.9|137411.5|137075.9|56
1746412800000|2025-05-05 02:40:00|137512.5|137152.5|137637|137371.9|137682.5|137401.9|137512.5|137152.5|51
1746413100000|2025-05-05 02:45:00|137627|137381.9|137781.5|137581.5|137840.9|137581.5|137627|137381.9|64
1746413400000|2025-05-05 02:50:00|137780.5|137580.5|137870.6|137577.9|137890.6|137646.5|137760.5|137557.9|93
1746413700000|2025-05-05 02:55:00|137867.1|137581.3|137814.3|137614.3|137890|137629.9|137804.5|137571.7|73
1746414000000|2025-05-05 03:00:00|137818.7|137609.8|137967.4|137721.6|138025.8|137772.1|137809.5|137604.8|90
1746414300000|2025-05-05 03:05:00|138007.4|137681.6|138322.3|138010.7|138322.3|138021|137957.5|137681.6|131
1746414600000|2025-05-05 03:10:00|138325.7|138007.2|138343.4|138017.6|138345.5|138041.9|138163.5|137883.5|86
1746414900000|2025-05-05 03:15:00|138360.5|138000.5|138476.3|138272.7|138495.5|138275.5|138316.8|138000.5|57
1746415200000|2025-05-05 03:20:00|138469.5|138269.5|138264.3|137904.3|138506.4|138270.7|138254.5|137894.5|72
1746415500000|2025-05-05 03:25:00|138307.5|137947.5|138324.5|137964.5|138324.5|137964.5|138307.5|137947.5|4
1746415800000|2025-05-05 03:30:00|138338|138012.9|138487|138201.9|138564.3|138227.9|138338|138008.5|45
1746416100000|2025-05-05 03:35:00|138497|138191.9|138590.8|138358.2|138590.8|138373|138444.5|138191.9|59
1746416400000|2025-05-05 03:40:00|138600.5|138367.9|138463.5|138263.5|138669.7|138407.2|138454.5|138231.7|103
1746416700000|2025-05-05 03:45:00|138455.5|138253.5|138439.4|138153.6|138502.4|138287.5|138393.5|138153.6|82
1746417000000|2025-05-05 03:50:00|138449.4|138143.6|138371|138105.9|138459.4|138183.9|138334.5|138095.9|76
1746417300000|2025-05-05 03:55:00|138309.5|138109.5|138321.5|138121.5|138397|138142.5|138309.5|138071.9|37
1746417600000|2025-05-05 04:00:00|138320.5|138120.5|138213|138007.9|138324.5|138124.5|138213|137994.7|58
1746417900000|2025-05-05 04:05:00|138209|138003.9|138130|137884.9|138209|138003.9|138065|137854.9|77
1746418200000|2025-05-05 04:10:00|138140|137874.9|138116.3|137912.7|138223.8|137988.9|138112.5|137827.5|102
1746418500000|2025-05-05 04:15:00|138114.5|137914.5|138164.5|137964.5|138181.5|137981.5|138109.1|137906.6|62
1746418800000|2025-05-05 04:20:00|138162.5|137962.5|138194.5|137994.5|138204.5|138004.5|138156.5|137956.5|59
1746419100000|2025-05-05 04:25:00|138202.5|138002.5|138193.7|137993.7|138223.5|138023.5|138190.5|137990.5|116
1746419400000|2025-05-05 04:30:00|138193|137993|138332.4|138086.6|138359.3|138101.7|138176.3|137976.3|88
1746419700000|2025-05-05 04:35:00|138327.4|138091.6|138627.5|138267.5|138642.5|138365.9|138322.4|138091.6|108
1746420000000|2025-05-05 04:40:00|138625.5|138265.5|138348|138132.9|138625.5|138310.9|138348|138080.7|71
1746420300000|2025-05-05 04:45:00|138355|138122.9|138276|138076|138355|138122.9|138275.9|138069.4|44
1746420600000|2025-05-05 04:50:00|138278.5|138073.4|138129.3|137901.1|138281.5|138075|138127.9|137901.1|91
1746420900000|2025-05-05 04:55:00|138126.8|137903.6|137939.5|137674.4|138126.8|137903.6|137874.6|137672|110
1746421200000|2025-05-05 05:00:00|137917.4|137696.4|137766|137566|137917.4|137696.4|137765.5|137501.5|115
1746421500000|2025-05-05 05:05:00|137765.1|137565.1|137820.5|137620.5|137898.6|137665.5|137754|137565.1|110
1746421800000|2025-05-05 05:10:00|137820.7|137620.7|137861|137645.9|137926|137657.9|137820.5|137607.9|58
1746422100000|2025-05-05 05:15:00|137828.4|137603.3|137780|137521.1|137854|137640.5|137764.4|137514.8|70
1746422400000|2025-05-05 05:20:00|137774.5|137529.4|137825|137579.9|137835.5|137579.9|137774.5|137529.4|24
1746422700000|2025-05-05 05:25:00|137829|137583.9|137794.5|137594.5|137860|137607.5|137794.5|137554.9|28
1746423000000|2025-05-05 05:30:00|137783.5|137583.5|137717.9|137439|137804|137591.5|137707.9|137439|90
1746423300000|2025-05-05 05:35:00|137711|137445.9|137463|137197.9|137711|137455.9|137439|137173.6|107
1746423600000|2025-05-05 05:40:00|137453|137207.9|138035.3|137693.6|138048.5|137719.9|137392|137150.5|131
1746423900000|2025-05-05 05:45:00|138031.9|137697.1|137943.4|137707.6|138050.9|137777.1|137896.6|137655.3|108
1746424200000|2025-05-05 05:50:00|137936.4|137710.6|137882.4|137616.6|137961|137715.9|137846.6|137596.3|112
1746424500000|2025-05-05 05:55:00|137880.6|137618.3|137834|137588.9|137891|137624.9|137783.5|137568.6|61
1746424800000|2025-05-05 06:00:00|137825|137619.9|137718.5|137518.5|137900.5|137631.3|137712.3|137504.9|231
1746425100000|2025-05-05 06:05:00|137712|137512|137840.3|137520.7|137854.3|137571.8|137609.6|137311.5|157
1746425400000|2025-05-05 06:10:00|137833.3|137533.7|138130.5|137770.5|138154.3|137800.1|137833.3|137523.7|134
1746425700000|2025-05-05 06:15:00|138127.2|137773.8|138239.5|137879.5|138256.5|137931.3|138002|137728.1|111
1746426000000|2025-05-05 06:20:00|138229.6|137889.3|138489.7|138229.2|138497.6|138275.5|138201.2|137879.5|172
1746426300000|2025-05-05 06:25:00|138484.7|138224.2|138502.1|138266.3|138503.7|138268.1|138441.5|138211.1|84
1746426600000|2025-05-05 06:30:00|138492.4|138256.6|138424.5|138224.5|138492.4|138263.5|138424.5|138224.5|79
1746426900000|2025-05-05 06:35:00|138425.5|138225.5|138215|138015|138456.9|138234.5|138215|138013.5|123
1746427200000|2025-05-05 06:40:00|138215.1|138015.1|138251.8|138019.1|138256.8|138024.1|138110.5|137884.1|132
1746427500000|2025-05-05 06:45:00|138256.8|138014.1|138484.3|138209|138484.3|138209|138228.9|137993.5|174
1746427800000|2025-05-05 06:50:00|138480.9|138212.5|138286.7|138033|138500.9|138235.9|138286.7|138033|144
1746428100000|2025-05-05 06:55:00|138285.7|138032|138281.1|138081.1|138297|138096.5|138258.9|138032|55
1746428400000|2025-05-05 07:00:00|138280.5|138080.5|138267.5|138067.5|138303.5|138103.5|138251.5|138045.6|82
1746428700000|2025-05-05 07:05:00|138284.5|138084.5|138207.5|138007.5|138301.5|138101.5|138207.5|138007.5|50
1746429000000|2025-05-05 07:10:00|138206.5|138006.5|138154|137954|138217.5|138017.5|138144.9|137937.6|40
1746429300000|2025-05-05 07:15:00|138156|137956|138220|138020|138309.9|138032|138148|137948|74
1746429600000|2025-05-05 07:20:00|138214|138014|138278.5|138078.5|138288.4|138085.5|138155.3|137931.7|112
1746429900000|2025-05-05 07:25:00|138270.5|138070.5|138231.5|138031.5|138272.5|138072.5|138222.5|138021|111
1746430200000|2025-05-05 07:30:00|138222.5|138022.5|138277.1|138077.1|138347.1|138077.1|138183.5|137978.1|68
1746432300000|2025-05-05 08:05:00|138331|138131|138361.5|138161.5|138395.7|138190|138322.5|138122.5|37
1746432600000|2025-05-05 08:10:00|138365.3|138153.7|138353|138153|138390|138190|138345|138143.1|136
1746432900000|2025-05-05 08:15:00|138352|138152|138340.5|138140.5|138362.5|138162.5|138340.5|138140.5|66
1746433800000|2025-05-05 08:30:00|138345.5|138145.5|138345.5|138145.5|138345.5|138145.5|138345.5|138145.5|1
1746434100000|2025-05-05 08:35:00|138327.5|138127.5|138281|138081|138329.5|138129.5|138279.1|138079.1|46
1746434400000|2025-05-05 08:40:00|138279.5|138079.5|137850.1|137624.8|138303.5|138103.5|137850.1|137613.8|146
1746434700000|2025-05-05 08:45:00|137839|137601.5|137574|137214|137845.9|137614|137516.6|137156.6|372
1746435000000|2025-05-05 08:50:00|137607.6|137247.6|138168.3|137808.3|138173.3|137813.3|137480.6|137156.2|289
1746435300000|2025-05-05 08:55:00|138170|137810|138256.8|137896.8|138357.3|137997.3|138170|137810|324
1746435600000|2025-05-05 09:00:00|138261.3|137901.3|138014.3|137654.3|138306.3|137946.3|137783.5|137431.5|327
1746435900000|2025-05-05 09:05:00|138015.3|137655.3|137818.6|137602.4|138038.3|137678.3|137767.7|137455.8|299
1746436200000|2025-05-05 09:10:00|137816.5|137606.5|137664.8|137421.2|137895.3|137609.5|137660.3|137335.8|203
1746436500000|2025-05-05 09:15:00|137660.8|137417.2|137547.6|137286.1|137717.3|137425.4|137526.9|137286.1|94
1746436800000|2025-05-05 09:20:00|137537.4|137288.7|137436.8|137076.8|137638.2|137317.1|137428.8|137068.8|256
1746437100000|2025-05-05 09:25:00|137467.3|137107.3|137352.2|137068.8|137514.3|137154.3|137346.3|137012.8|172
1746437400000|2025-05-05 09:30:00|137365.6|137062.1|136949.8|136589.8|137404.3|137071.5|136946.2|136589.8|151
1746437700000|2025-05-05 09:35:00|136756.5|136396.5|136652.3|136292.3|136808.5|136448.5|136555.9|136218.2|162
1746438000000|2025-05-05 09:40:00|136622.8|136262.8|136591.3|136231.3|136652.3|136292.3|136525.2|136171.8|137
1746438300000|2025-05-05 09:45:00|136486.9|136253.2|136179.8|135819.8|136545.3|136253.2|136179.8|135819.8|92
1746438600000|2025-05-05 09:50:00|136300|135950.1|136082.5|135862.5|136300|136025|136082.5|135760.8|164
1746438900000|2025-05-05 09:55:00|136092.7|135860.5|135951.3|135591.3|136180.9|135875.9|135921.6|135561.6|206
1746439200000|2025-05-05 10:00:00|135932.8|135572.8|136123.2|135763.2|136123.2|135763.2|135777|135468.8|208
1746439500000|2025-05-05 10:05:00|136057.8|135697.8|136734.8|136374.8|136794.5|136434.5|136057.8|135697.8|113
1746439800000|2025-05-05 10:10:00|136731.8|136371.8|137608.8|137248.8|137756.2|137396.2|136648.8|136288.8|90
1746440100000|2025-05-05 10:15:00|137596.8|137236.8|136963.1|136704.9|137596.8|137236.8|136963.1|136640.8|173
1746440400000|2025-05-05 10:20:00|136961|136705.9|137221.3|136861.3|137223.2|136863.2|136923|136649.8|345
1746440700000|2025-05-05 10:25:00|137223.7|136863.7|137142.6|136855.9|137234.3|136878.4|137127.7|136795.8|313
1746441000000|2025-05-05 10:30:00|137144.2|136857.5|137080|136880|137262.3|136917.2|137080|136776.8|288
1746441300000|2025-05-05 10:35:00|137064.5|136864.5|137045.4|136815.5|137156.3|136875.5|137045.4|136718.8|89
1746441600000|2025-05-05 10:40:00|137041.4|136817.6|137032|136818.1|137140.3|136826.5|136985.1|136736.7|137
1746441900000|2025-05-05 10:45:00|137027.9|136820.1|137130.5|136770.5|137134.5|136835.1|137015.1|136748.1|84
1746442200000|2025-05-05 10:50:00|137128.5|136768.5|137125.1|136765.1|137140.5|136780.5|137121.1|136761.1|67
1746442500000|2025-05-05 10:55:00|137121.5|136761.5|137066|136866|137121.5|136871|137040.1|136758.5|50
1746442800000|2025-05-05 11:00:00|137065.1|136865.1|136975|136775|137099.3|136865.1|136972.8|136727.3|132
1746443100000|2025-05-05 11:05:00|136983.9|136773.1|136935.5|136735.5|137004.5|136779.5|136933|136731.8|90
1746443400000|2025-05-05 11:10:00|136933|136733|136971.1|136767.9|137151.3|136829.3|136933|136685.4|132
1746443700000|2025-05-05 11:15:00|136980.4|136749.7|136881.8|136521.8|136988.8|136770.1|136745|136385|302
1746444000000|2025-05-05 11:20:00|136909.2|136549.2|136722.8|136362.8|136960.2|136630.3|136722.8|136362.8|353
1746444300000|2025-05-05 11:25:00|136751.3|136391.3|136852.2|136492.2|136860.8|136500.8|136678.5|136339.8|164
1746444600000|2025-05-05 11:30:00|136862.2|136502.2|136748.2|136388.2|136862.2|136502.2|136748.2|136388.2|2
1746444900000|2025-05-05 11:35:00|136928.2|136568.2|136761.2|136401.2|136932.2|136572.2|136715.7|136355.7|7
1746445200000|2025-05-05 11:40:00|136645|136285|136762.8|136402.8|136914.2|136554.2|136645|136285|45
1746445500000|2025-05-05 11:45:00|136708.8|136348.8|137108.8|136748.8|137151.2|136791.2|136708.8|136348.8|94
1746445800000|2025-05-05 11:50:00|137115.5|136755.5|136851.3|136491.3|137151.2|136791.2|136766.8|136406.8|101
1746446100000|2025-05-05 11:55:00|136808.8|136448.8|136820.6|136562.4|136890.3|136568.6|136784.6|136448.8|158
1746446400000|2025-05-05 12:00:00|136820.2|136569.1|136929.6|136626.1|136975.3|136632.8|136812.8|136518.8|196
1746446700000|2025-05-05 12:05:00|136920.6|136629.9|137021.3|136661.3|137038.3|136678.3|136920.6|136619|55
1746447000000|2025-05-05 12:10:00|137026.3|136666.3|137032.5|136799.5|137141.3|136815.8|136979.8|136619.8|133
1746447300000|2025-05-05 12:15:00|137037.6|136789.4|137187.6|136881.2|137264.3|136925.5|137035.5|136748.8|145
1746447600000|2025-05-05 12:20:00|137241.3|136881.3|137153.8|136793.8|137298.3|136970|137153.8|136793.8|251
1746447900000|2025-05-05 12:25:00|137151.8|136791.8|137035.4|136795.6|137151.8|136849.4|137032.4|136722.9|146
1746448200000|2025-05-05 12:30:00|137027|136804|137305.8|136945.8|137312.2|136952.2|137025|136720.8|184
1746448500000|2025-05-05 12:35:00|137351.3|136991.3|137173|136849.8|137351.3|136991.3|137160.8|136800.8|249
1746448800000|2025-05-05 12:40:00|137218.2|136858.2|137198|136883.2|137248.3|136940.3|137128.8|136768.8|298
1746449100000|2025-05-05 12:45:00|137188.8|136874|137125|136925|137191|136950|137125|136867|108
1746449400000|2025-05-05 12:50:00|137125.3|136925.3|137125|136925|137125.5|136925.5|137112.5|136912.5|5
1746449700000|2025-05-05 12:55:00|137140.2|136940.2|137085|136885|137180.8|136968.5|137034.3|136791.4|91
1746450000000|2025-05-05 13:00:00|137052.3|136816.6|137123.5|136923.5|137140|136940|137041|136761.1|67
1746450300000|2025-05-05 13:05:00|137118.5|136918.5|137196.9|136980.1|137228.6|136998.5|137115.5|136915.5|70
1746450600000|2025-05-05 13:10:00|137182.5|136982.5|137225|137025|137331.4|137027.4|137182.3|136937.6|66
1746450900000|2025-05-05 13:15:00|137212.5|137012.5|137225|137025|137275.1|137075.1|137212.5|137012.5|44
1746451200000|2025-05-05 13:20:00|137230|137030|137329.5|137128.6|137362.9|137150.4|137230|136997.1|59
1746451500000|2025-05-05 13:25:00|137331.5|137127.4|137370|137170|137445.9|137172.5|137315|137079.1|58
1746451800000|2025-05-05 13:30:00|137365|137165|137441.4|137081.4|137518.6|137238.6|137335.1|137081.4|69
1746452100000|2025-05-05 13:35:00|137441.5|137081.5|137386.8|137143.2|137441.5|137166.3|137353.8|137081.5|19
1746452400000|2025-05-05 13:40:00|137395.5|137134.5|137465|137105|137499.5|137154.5|137395.5|137105|26
1746452700000|2025-05-05 13:45:00|137472.5|137112.5|137630.1|137270.1|137650.1|137290.1|137415|137105|51
1746453000000|2025-05-05 13:50:00|137639.5|137279.5|137665|137305|137722.5|137362.5|137630|137270|54
1746453300000|2025-05-05 13:55:00|137665.1|137305.1|137496.8|137253.2|137665.1|137359|137496|137241.6|31
1746453600000|2025-05-05 14:00:00|137501.8|137258.2|137661.5|137301.5|137707.1|137347.4|137501.8|137258.2|106
1746453900000|2025-05-05 14:05:00|137612.7|137317.4|137508.2|137231.9|137621.5|137317.4|137483.9|137196.6|94
1746454200000|2025-05-05 14:10:00|137581.5|137221.5|137623.5|137263.5|137641.5|137281.5|137494.3|137138.6|126
1746454500000|2025-05-05 14:15:00|137624.5|137264.5|137556.6|137303.5|137642.4|137303.5|137556.6|137243.6|81
1746454800000|2025-05-05 14:20:00|137557.2|137304.1|137586.6|137333.5|137608.2|137343.5|137551|137304.1|25
1746455100000|2025-05-05 14:25:00|137602.7|137307.4|137534.3|137215.8|137641.5|137307.4|137534.3|137206.5|80
1746455400000|2025-05-05 14:30:00|137571.5|137211.5|137467.4|137214.3|137571.5|137215.8|137466.6|137148.6|36
1746455700000|2025-05-05 14:35:00|137482|137228.9|137531.6|137278.5|137572.3|137278.5|137482|137200.3|57
1746456000000|2025-05-05 14:40:00|137516.6|137263.5|137492.7|137197.4|137525|137269|137446|137185.8|13
1746456300000|2025-05-05 14:45:00|137486.6|137233.5|137581.5|137221.5|137581.5|137263|137486.6|137211.2|12
1746456600000|2025-05-05 14:50:00|137556.8|137221.8|137526.6|137273.5|137581.5|137273.5|137506.6|137211.5|14
1746456900000|2025-05-05 14:55:00|137511.6|137258.5|137486|137254|137526.6|137273.5|137486|137254|8
1746457200000|2025-05-05 15:00:00|137496|137264|137526.6|137273.5|137580.1|137273.5|137484.8|137233.2|21
1746457500000|2025-05-05 15:05:00|137521|137289|137502.5|137172.4|137548.2|137314|137469.2|137166.6|22
1746457800000|2025-05-05 15:10:00|137500.1|137170|137412.7|137117.4|137500.1|137202.8|137366|137105.8|48
1746458100000|2025-05-05 15:15:00|137386.6|137133.5|137431.5|137071.5|137441.5|137133.5|137386.6|137071.5|14
1746458400000|2025-05-05 15:20:00|137407.8|137072.8|137334.2|136996.7|137441.8|137124.3|137308.2|136996.7|118
1746458700000|2025-05-05 15:25:00|137328.4|137002.5|137311.5|136951.5|137351.5|137031.6|137173.3|136828.6|87
1746459000000|2025-05-05 15:30:00|137321.5|136961.5|137341.5|136981.5|137341.5|136981.5|137191|136888.4|38
1746459300000|2025-05-05 15:35:00|137288.6|136928.6|137295.5|136935.5|137311.5|136997.4|137209.6|136911.5|60
1746459600000|2025-05-05 15:40:00|137296.5|136936.5|137379.9|137019.9|137406.5|137076.1|137251|136918.6|92
1746459900000|2025-05-05 15:45:00|137382.3|137022.3|137321.5|136961.5|137386.3|137059.3|137286.6|136958.6|88
1746460200000|2025-05-05 15:50:00|137282.7|136987.4|137381.5|137021.5|137384.7|137054|137241|136961.5|58
1746460500000|2025-05-05 15:55:00|137395.2|137059|137478.6|137118.6|137501.5|137151.6|137382.6|137059|34
1746460800000|2025-05-05 16:00:00|137432.6|137072.6|137485.5|137125.5|137488.5|137128.5|137429.6|137069.6|90
1746461100000|2025-05-05 16:05:00|137478.6|137118.6|137809.4|137449.4|137809.4|137449.4|137478.6|137118.6|143
1746461400000|2025-05-05 16:10:00|137836.4|137476.4|137682.2|137403.8|137836.4|137476.4|137602.6|137268.6|62
1746461700000|2025-05-05 16:15:00|137670.7|137392.3|137628.6|137268.6|137782.5|137422.5|137605.4|137245.4|56
1746462000000|2025-05-05 16:20:00|137602.6|137347.4|137628.5|137268.5|137628.7|137359.2|137591|137258.6|20
1746462300000|2025-05-05 16:25:00|137628.4|137268.4|137610.4|137250.4|137628.5|137268.5|137601.6|137241.6|14
1746462600000|2025-05-05 16:30:00|137608.6|137248.6|137581.4|137221.4|137608.6|137248.6|137565.6|137205.6|17
1746462900000|2025-05-05 16:35:00|137593.4|137233.4|137538.6|137178.6|137593.4|137233.4|137538.6|137178.6|21
1746463200000|2025-05-05 16:40:00|137535.6|137175.6|137541.4|137181.4|137548.4|137188.4|137527.6|137167.6|70
1746463500000|2025-05-05 16:45:00|137543.4|137183.4|137591.5|137231.5|137591.5|137255.8|137528|137183.4|94
1746463800000|2025-05-05 16:50:00|137572.6|137212.6|137591.5|137231.5|137601.5|137260.7|137549.4|137208.6|24
1746464100000|2025-05-05 16:55:00|137546.1|137244|137618.6|137258.6|137701.5|137341.5|137514|137208.1|38
1746464400000|2025-05-05 17:00:00|137608.6|137248.6|137591.5|137231.5|137637.1|137277.1|137581.6|137221.6|54
1746464700000|2025-05-05 17:05:00|137592.5|137232.5|137552.8|137237.3|137636.5|137276.5|137552.8|137208.6|52
1746465000000|2025-05-05 17:10:00|137591.5|137231.5|137591.5|137231.5|137629.1|137327.6|137539.4|137209.6|24
1746465300000|2025-05-05 17:15:00|137601.5|137241.5|137559|137291|137611.5|137291|137559|137218.6|10
1746465900000|2025-05-05 17:25:00|137554|137286|137559|137291|137559|137291|137546.5|137278.5|3
1746466500000|2025-05-05 17:35:00|137564|137296|137641.5|137281.5|137642.5|137296|137564|137258.6|7
1746466800000|2025-05-05 17:40:00|137599|137331|137594|137326|137606.6|137331|137594|137298.6|3
1746467100000|2025-05-05 17:45:00|137594.5|137326.5|137594|137326|137596|137328|137594|137326|12
1746467400000|2025-05-05 17:50:00|137552.5|137284.5|137549.4|137260.7|137633.5|137284.5|137527.4|137225.9|21
1746467700000|2025-05-05 17:55:00|137601.5|137241.5|137598.6|137238.6|137604.5|137244.5|137598.6|137238.6|11
1746468000000|2025-05-05 18:00:00|137602.5|137242.5|137579.4|137290.7|137611.5|137290.7|137579.4|137238.6|7
1746468300000|2025-05-05 18:05:00|137574|137306|137579.4|137290.7|137579.4|137306|137574|137290.7|4
1746469800000|2025-05-05 18:30:00|137598.6|137238.6|137571.4|137211.4|137598.6|137238.6|137472.8|137141.5|65
1746470100000|2025-05-05 18:35:00|137569.6|137209.6|137562.4|137202.4|137590.4|137230.4|137561.6|137201.6|26
1746470400000|2025-05-05 18:40:00|137561.6|137201.6|137552.6|137192.6|137562.4|137202.4|137546.6|137186.6|14
1746470700000|2025-05-05 18:45:00|137555.4|137195.4|137556.4|137196.4|137581.5|137221.5|137555.4|137195.4|14
1746471000000|2025-05-05 18:50:00|137555.6|137195.6|137554.6|137194.6|137555.6|137195.6|137543.6|137183.6|8
1746471300000|2025-05-05 18:55:00|137557.4|137197.4|137556.6|137196.6|137558.4|137198.4|137556.6|137196.6|3
1746471600000|2025-05-05 19:00:00|137581.5|137221.5|137569.6|137209.6|137581.5|137221.5|137560.6|137200.6|14
1746471900000|2025-05-05 19:05:00|137537.6|137177.6|137529.4|137169.4|137537.6|137177.6|137526.6|137166.6|7
1746472200000|2025-05-05 19:10:00|137528.6|137168.6|137528.4|137168.4|137528.6|137168.6|137520.6|137160.6|8
1746472500000|2025-05-05 19:15:00|137515.6|137155.6|137442.6|137082.6|137515.6|137155.6|137442.6|137082.6|29
1746473100000|2025-05-05 19:25:00|137443.4|137083.4|137400.6|137040.6|137445.4|137085.4|137400.6|137040.6|11
1746474600000|2025-05-05 19:50:00|137401.4|137041.4|137401.4|137041.4|137401.4|137041.4|137401.4|137041.4|1
1746489600000|2025-05-06 00:00:00|137469.6|137109.6|136876.5|136516.5|137469.6|137109.6|136876.5|136516.5|2
1746489900000|2025-05-06 00:05:00|136875.8|136517.1|136893.5|136533.5|136893.5|136533.5|136849.7|136489.7|26
1746490200000|2025-05-06 00:10:00|136896.5|136536.5|136996.5|136636.5|136996.5|136636.5|136896.5|136536.5|15
1746490500000|2025-05-06 00:15:00|136999.5|136639.5|137446.5|137086.5|137446.5|137086.5|136999.5|136639.5|10
1746490800000|2025-05-06 00:20:00|137553.5|137193.5|138064.2|137704.2|138064.2|137704.2|137553.5|137193.5|13
1746491100000|2025-05-06 00:25:00|138064.3|137704.3|138129.5|137769.5|138129.5|137769.5|138054.5|137694.5|21
1746491400000|2025-05-06 00:30:00|138194.3|137834.3|138264.2|137904.2|138264.3|137904.3|138184.5|137824.5|30
1746491700000|2025-05-06 00:35:00|138264.3|137904.3|138502.4|138142.4|138534.3|138174.3|138254.5|137894.5|36
1746492000000|2025-05-06 00:40:00|138445.1|138194.9|138487.5|138127.5|138502.5|138194.9|138445.1|138094.5|23
1746492300000|2025-05-06 00:45:00|138484.5|138124.5|138314|138108.9|138484.5|138147.3|138261.5|137986.3|54
1746492600000|2025-05-06 00:50:00|138311.5|138111.5|138256.5|138056.5|138314|138111.5|138172.5|137939.6|63
1746492900000|2025-05-06 00:55:00|138258.5|138058.5|138277.4|138021.6|138302.1|138101.5|138186.5|137961.4|74
1746493200000|2025-05-06 01:00:00|138297.4|138001.6|138779.4|138489.1|138814.3|138499.1|138244.5|138001.6|165
1746493500000|2025-05-06 01:05:00|138814.3|138454.3|138584.2|138384.2|138814.3|138484.3|138553.5|138351.6|98
1746493800000|2025-05-06 01:10:00|138587.4|138381|138627.7|138349.3|138637.7|138386.5|138504.5|138304.5|82
1746494100000|2025-05-06 01:15:00|138607.7|138369.3|138893.7|138655.3|138903.4|138665|138607.7|138354.3|150
1746494400000|2025-05-06 01:20:00|138874.5|138674.5|138835.5|138635.5|138951.3|138681.5|138824.5|138569.9|40
1746494700000|2025-05-06 01:25:00|138840|138640|138757.5|138557.5|138840.1|138640.1|138724.5|138488.3|78
1746495000000|2025-05-06 01:30:00|138759.5|138559.5|138773.5|138573.5|138869.5|138669.5|138756.5|138556.4|80
1746495300000|2025-05-06 01:35:00|138790.5|138590.5|138806.5|138606.5|138867.4|138674.5|138747.5|138590|57
1746495600000|2025-05-06 01:40:00|138774.5|138574.5|138727.4|138461|138784.2|138576.5|138651.5|138374.9|33
1746495900000|2025-05-06 01:45:00|138704.5|138504.5|138768.5|138568.5|138798.9|138573|138669.5|138504.5|66
1746496200000|2025-05-06 01:50:00|138689|138589|138742.5|138542.5|138752.5|138589|138680|138524.5|35
1746496500000|2025-05-06 01:55:00|138741.5|138541.5|138739.5|138539.5|138770.1|138541.5|138739.5|138509.9|26
1746496800000|2025-05-06 02:00:00|138752.7|138526.3|138767.1|138547.9|138849.5|138584.2|138739.5|138489.5|89
1746497100000|2025-05-06 02:05:00|138762.1|138552.9|138725.5|138525.5|138818.5|138556.9|138678.9|138443.6|54
1746497400000|2025-05-06 02:10:00|138777.9|138473|138645.5|138285.5|138801.9|138524.5|138614.5|138254.5|24
1746497700000|2025-05-06 02:15:00|138631.5|138271.5|138619.6|138265.4|138631.5|138285.4|138599.6|138262.5|71
1746498000000|2025-05-06 02:20:00|138622.5|138262.5|138165.3|137885.7|138622.5|138265.4|138149.3|137882.2|49
1746498300000|2025-05-06 02:25:00|138161.8|137889.1|137998.4|137772.6|138164.6|137924.9|137962.4|137762.4|74
1746498600000|2025-05-06 02:30:00|137996.6|137774.3|138118.5|137918.5|138122.5|137922.5|137991|137712.5|56
1746498900000|2025-05-06 02:35:00|138119.5|137919.5|138143|137943|138143.5|137943.5|138119.5|137919.5|49
1746499200000|2025-05-06 02:40:00|138143.5|137943.5|138226.5|138026.5|138227.5|138027.5|138092.5|137943|45
1746499500000|2025-05-06 02:45:00|138228.5|138028.5|138309.7|138109.7|138324.2|138124.2|138226.5|138026.5|74
1746499800000|2025-05-06 02:50:00|138308.9|138108.9|138418.5|138218.5|138454.5|138218.5|138291.9|138091.9|50
1746500100000|2025-05-06 02:55:00|138434.2|138234.2|138601.5|138401.5|138606.5|138401.5|138434.2|138226.3|54
1746500400000|2025-05-06 03:00:00|138598.5|138398.5|138665.4|138449.6|138704.7|138453.1|138572.4|138294.3|93
1746500700000|2025-05-06 03:05:00|138737.5|138377.5|138700.5|138340.5|138737.5|138449.6|138478.5|138118.5|89
1746501000000|2025-05-06 03:10:00|138638.4|138402.6|138607.8|138405.1|138648.4|138420.5|138603.8|138392.6|14
1746501300000|2025-05-06 03:15:00|138606.8|138404.1|138488|138262.9|138664.4|138404.1|138483|138242.9|70
1746501600000|2025-05-06 03:20:00|138483|138267.9|138405|138199.9|138497|138267.9|138401.5|138178.9|85
1746501900000|2025-05-06 03:25:00|138410|138194.9|138340.5|138114.5|138415|138199.9|138309.5|138092.5|78
1746502200000|2025-05-06 03:30:00|138337.5|138111.5|138056.1|137715.6|138339|138131.5|138056.1|137705.9|89
1746502500000|2025-05-06 03:35:00|138051.5|137720.2|138154.5|137794.5|138184.1|137878.6|137988.3|137704.6|77
1746502800000|2025-05-06 03:40:00|138151.5|137791.5|138060.3|137786.6|138151.5|137802.6|138053.3|137764.6|64
1746503100000|2025-05-06 03:45:00|138052.3|137778.6|138041.3|137777.6|138117.5|137805.6|138040.3|137757.5|49
1746503400000|2025-05-06 03:50:00|138039.3|137775.6|137962.3|137708.6|138039.3|137775.6|137951.3|137697.6|53
1746503700000|2025-05-06 03:55:00|137967.3|137703.6|138016.3|137762.6|138031.3|137762.6|137960.8|137690.2|66
1746504000000|2025-05-06 04:00:00|138021.3|137757.6|137991.7|137777.3|138023.3|137802.8|137981.7|137732.2|88
1746504300000|2025-05-06 04:05:00|137988.1|137782.8|137990.7|137736.3|138041.5|137786.8|137962.7|137681.5|75
1746504600000|2025-05-06 04:10:00|137985.7|137741.3|137935.9|137704.6|137985.7|137746.3|137920.7|137703.6|46
1746504900000|2025-05-06 04:15:00|137941.1|137709.8|137788.7|137544.3|137941.1|137709.8|137770.7|137536.3|93
1746505200000|2025-05-06 04:20:00|137787.7|137553.3|137790.1|137584.8|137807.7|137587.8|137787.7|137553.3|29
1746505500000|2025-05-06 04:25:00|137791.1|137585.8|137789.1|137583.8|137796.7|137588.8|137785.1|137578.3|41
1746505800000|2025-05-06 04:30:00|137790.1|137584.8|138027.7|137783.3|138039.8|137783.3|137790.1|137575.3|91
1746506100000|2025-05-06 04:35:00|138028.7|137784.3|137969.9|137735.5|138029.7|137785.3|137969.9|137735.5|55
1746506400000|2025-05-06 04:40:00|137964.9|137740.5|137984.7|137750.3|138004.7|137767.3|137964.9|137730.5|53
1746506700000|2025-05-06 04:45:00|137978.7|137754.3|137962.7|137738.3|137986.7|137757.3|137957.7|137729.3|37
1746507000000|2025-05-06 04:50:00|137955.7|137741.3|137951.7|137717.3|137961.7|137741.3|137946.7|137717.3|21
1746507300000|2025-05-06 04:55:00|137946.7|137722.3|137941.7|137727.3|137951.7|137727.3|137941.7|137717.3|28
1746507600000|2025-05-06 05:00:00|137946.7|137722.3|137876.7|137642.3|137951.7|137722.3|137876.7|137637.3|64
1746507900000|2025-05-06 05:05:00|137881.7|137637.3|137850.7|137606.3|137896.7|137642.3|137850.7|137596.3|37
1746508200000|2025-05-06 05:10:00|137841.7|137607.3|137782.7|137548.3|137846.7|137607.3|137782.7|137548.3|27
1746508500000|2025-05-06 05:15:00|137786.7|137552.3|137771|137565.9|137791.7|137574.5|137768.5|137552.3|17
1746508800000|2025-05-06 05:20:00|137768.5|137568.5|137837|137631.9|137837|137634.5|137768.5|137565.9|37
1746509100000|2025-05-06 05:25:00|137842|137626.9|137883|137677.9|137938.5|137732.5|137842|137626.9|50
1746509400000|2025-05-06 05:30:00|137880.5|137680.5|137893|137687.9|137900|137690.5|137880.5|137674.9|29
1746509700000|2025-05-06 05:35:00|137890.5|137690.5|137887.4|137651.6|137926|137705.5|137877|137650.9|58
1746510000000|2025-05-06 05:40:00|137892.4|137646.6|137931.8|137716.7|137977|137716.7|137877|137636.6|43
1746510300000|2025-05-06 05:45:00|137926.8|137721.7|138075.4|137769.6|138075.4|137810.5|137926.8|137716.7|32
1746510600000|2025-05-06 05:50:00|138065.4|137779.6|138305.4|138069.6|138305.4|138077.9|138036|137769.6|124
1746510900000|2025-05-06 05:55:00|138303.6|138071.3|138260.9|138042|138351|138125.9|138254|138040.3|75
1746511200000|2025-05-06 06:00:00|138255.9|138047|138120|137904.9|138260.9|138051.5|138058|137775.5|117
1746511500000|2025-05-06 06:05:00|138131|137915.9|138326|138110.9|138379.1|138118.1|138131|137908.9|99
1746511800000|2025-05-06 06:10:00|138398.5|138038.5|138415.8|138173.1|138430.8|138194|138318.5|138038.5|64
1746512100000|2025-05-06 06:15:00|138410.8|138178.1|138562.8|138270.1|138583.2|138291.6|138394.5|138163.3|96
1746512400000|2025-05-06 06:20:00|138552.8|138280.1|138577|138331.9|138672.2|138407.5|138537.4|138280.1|177
1746512700000|2025-05-06 06:25:00|138576|138330.9|138590|138374.9|138613.6|138374.9|138532|138313.3|91
1746513000000|2025-05-06 06:30:00|138605|138359.9|138654.7|138394.2|138685.7|138442.5|138585|138359.9|103
1746513300000|2025-05-06 06:35:00|138651.3|138397.7|138437|138191.9|138719.7|138459.9|138437|138181.9|109
1746513600000|2025-05-06 06:40:00|138435.4|138190.3|138229|137983.9|138435.4|138190.3|138229|137979.9|57
1746513900000|2025-05-06 06:45:00|138225|137979.9|138167|137901.9|138234|137979.9|138132|137850|76
1746514200000|2025-05-06 06:50:00|138173|137907.9|138184|137938.9|138212|137938.9|138158|137906.9|60
1746514500000|2025-05-06 06:55:00|138185|137939.9|138139.4|137923.6|138221|137945.9|138139.4|137913.6|106
1746514800000|2025-05-06 07:00:00|138131.5|137931.5|138159.5|137959.5|138159.5|137959.5|138112.5|137912.5|31
1746515100000|2025-05-06 07:05:00|138161.5|137961.5|138212|138009|138222.9|138010.5|138156.5|137956.5|30
1746515400000|2025-05-06 07:10:00|138210.5|138010.5|138300.9|138100.9|138306.5|138106.5|138210.5|138010.4|38
1746515700000|2025-05-06 07:15:00|138299.5|138099.5|138359.5|138159.5|138380.5|138180.5|138265.1|138099.5|37
1746516000000|2025-05-06 07:20:00|138358.5|138158.5|138300.5|138100.5|138375.5|138175.5|138296.5|138092.1|26
1746516300000|2025-05-06 07:25:00|138274.5|138074.5|138121.5|137921.5|138274.5|138074.5|138035.2|137816.4|94
1746516600000|2025-05-06 07:30:00|138120.1|137913.1|138117.5|137881.4|138231.2|137932.5|138043.3|137761.8|177
1746516900000|2025-05-06 07:35:00|138129.3|137876.4|138082.2|137836.3|138228.7|137960.5|138040|137758.8|159
1746517200000|2025-05-06 07:40:00|138074.9|137839.7|138019.9|137813|138078.8|137846.5|137955|137718.8|118
1746517500000|2025-05-06 07:45:00|138029.7|137790.8|137893.4|137533.4|138051.2|137813|137775.1|137455.6|240
1746517800000|2025-05-06 07:50:00|137865.8|137505.8|137865.8|137505.8|137992.2|137656.6|137856.8|137496.8|198
1746518100000|2025-05-06 07:55:00|137900.2|137540.2|138036.1|137679.2|138061.3|137706.4|137885.8|137525.8|201
1746518400000|2025-05-06 08:00:00|138038.1|137681.2|138007.5|137807.5|138095.5|137813.1|137908.8|137624.5|313
1746518700000|2025-05-06 08:05:00|138016.8|137812.5|137876.5|137676.5|138095.3|137815.8|137874.5|137616.9|256
1746519000000|2025-05-06 08:10:00|137874.5|137674.5|137836.7|137636.7|137915.7|137696.5|137818.3|137559.3|194
1746519300000|2025-05-06 08:15:00|137813|137613|137738.5|137538.5|137853.5|137653.5|137726|137526|111
1746519600000|2025-05-06 08:20:00|137743.5|137543.5|137742.4|137497.7|137756.9|137543.5|137603.3|137403.3|148
1746519900000|2025-05-06 08:25:00|137741|137499.9|137863.5|137663.5|137916.2|137670.5|137741|137491.1|93
1746520200000|2025-05-06 08:30:00|137863|137663|137948.5|137748.5|138099.3|137830|137858|137658|169
1746520500000|2025-05-06 08:35:00|137949.5|137749.5|137922.5|137722.5|138030.7|137761.8|137885.5|137649.3|151
1746520800000|2025-05-06 08:40:00|137923|137723|137958.4|137710.6|137974.5|137735.4|137918|137688|156
1746521100000|2025-05-06 08:45:00|137955.7|137715.1|137974.4|137726.6|137984.4|137741.1|137935.1|137696.6|237
1746521400000|2025-05-06 08:50:00|137971.7|137731.1|137995.9|137755.3|138026.7|137773.6|137951.9|137694.3|240
1746521700000|2025-05-06 08:55:00|138003.4|137755.6|138358.8|137998.8|138401.3|138041.3|138002.7|137708.8|167
1746522000000|2025-05-06 09:00:00|138401.2|138041.2|138384.3|138116.4|138506.5|138146.5|138376.9|138025.8|192
1746522300000|2025-05-06 09:05:00|138250.4|138020.5|138167.7|137888.9|138303.4|138029.4|138149.8|137881.8|184
1746522600000|2025-05-06 09:10:00|138167.9|137889.1|138348.8|137988.8|138434.3|138074.3|138161.2|137889.1|154
1746522900000|2025-05-06 09:15:00|138358.3|137998.3|138288.1|138062|138412.3|138103|138287.9|137972.8|181
1746523200000|2025-05-06 09:20:00|138293.5|138059.2|138230.1|138030.1|138300.2|138069.5|138230.1|138030.1|118
1746523500000|2025-05-06 09:25:00|138260.2|138018.8|138354.6|138096.4|138428.6|138114.6|138245|137977.8|220
1746523800000|2025-05-06 09:30:00|138360.4|138082.1|138381.6|138107.7|138462.3|138132.5|138329.5|138042|201
1746524100000|2025-05-06 09:35:00|138378.8|138112.2|138615.9|138255.9|138637.3|138372.4|138360|138105.9|155
1746524400000|2025-05-06 09:40:00|138617.9|138257.9|138598.4|138311.7|138663.8|138317.9|138452.5|138108.2|105
1746524700000|2025-05-06 09:45:00|138592.9|138306.2|138546.1|138307.6|138651.8|138375|138513.8|138174.7|67
1746525000000|2025-05-06 09:50:00|138546.3|138302|138533|138263.1|138667.8|138350|138495.3|138208.2|153
1746525300000|2025-05-06 09:55:00|138526.9|138257|138558.5|138311.6|138670.8|138327.8|138443.6|138154.2|156
1746525600000|2025-05-06 10:00:00|138555.6|138317.3|138545|138345|138587|138352.2|138527.5|138310.1|43
1746525900000|2025-05-06 10:05:00|138654.8|138294.8|138540.1|138340.1|138658.8|138352.5|138540.1|138291.8|52
1746526200000|2025-05-06 10:10:00|138545|138345|138519.4|138319.4|138545|138345|138510|138310|15
1746526500000|2025-05-06 10:15:00|138519.5|138319.5|138499.5|138299.5|138535|138320|138446.5|138228.5|177
1746526800000|2025-05-06 10:20:00|138499.6|138299.6|138520|138320|138530.7|138330.1|138494.8|138294.8|78
1746527100000|2025-05-06 10:25:00|138507.5|138307.5|138505|138305|138515|138315|138490|138256.9|19
1746527400000|2025-05-06 10:30:00|138500|138300|138505|138305|138505|138305|138500|138300|3
1746527700000|2025-05-06 10:35:00|138490|138290|138360|138160|138523.1|138290|138347.5|138106.7|120
1746528000000|2025-05-06 10:40:00|138374.5|138174.5|138397.9|138197.9|138545.1|138255.2|138374.5|138125|98
1746528300000|2025-05-06 10:45:00|138397.8|138197.8|138329.5|138129.5|138403.2|138203.2|138322.5|138122.5|93
1746528600000|2025-05-06 10:50:00|138328.5|138128.5|138224.3|137921.3|138383|138131.5|138218.8|137921.3|151
1746528900000|2025-05-06 10:55:00|138221.7|137918.7|138125|137925|138232.8|137990.1|138125|137918.7|68
1746529200000|2025-05-06 11:00:00|138117.1|137917.1|138114.9|137914.9|138125|137925|138090.1|137890.1|42
1746529500000|2025-05-06 11:05:00|138114.1|137914.1|138120.1|137920.1|138129|137929|138080|137880|33
1746529800000|2025-05-06 11:10:00|138120|137920|137980|137780|138124.9|137924.9|137980|137780|56
1746530100000|2025-05-06 11:15:00|137972.5|137772.5|137980|137780|137980|137780|137972|137772|3
1746530400000|2025-05-06 11:20:00|137970.5|137770.5|137880|137680|137970.5|137770.5|137836.5|137636.5|58
1746530700000|2025-05-06 11:25:00|137895|137695|137880|137680|137895|137695|137880|137680|14
1746531000000|2025-05-06 11:30:00|137890|137690|137784.5|137495.5|137928.6|137690|137740.1|137454.1|39
1746531300000|2025-05-06 11:35:00|137781.5|137498.6|137862.8|137532.9|137883.1|137567.3|137740|137498.6|41
1746531600000|2025-05-06 11:40:00|137872.8|137522.9|137938.4|137643.3|137958.7|137643.3|137857.9|137522.9|70
1746531900000|2025-05-06 11:45:00|137906.7|137611.6|137946.4|137651.3|137952.5|137653.3|137906.7|137602.4|73
1746532200000|2025-05-06 11:50:00|137957.4|137662.3|137985.9|137653.8|137991.9|137672.3|137907.7|137595.1|170
1746532500000|2025-05-06 11:55:00|137933.2|137601.1|137998.9|137666.8|138013|137709.2|137915.2|137596|132
1746532800000|2025-05-06 12:00:00|137944.2|137612.1|137915.9|137715.9|138011|137715.9|137910|137612.1|53
1746533100000|2025-05-06 12:05:00|137915.1|137715.1|137982.4|137638|138038.7|137753.2|137910|137629|156
1746533400000|2025-05-06 12:10:00|138032|137687.6|138035.9|137703.8|138053|137757.5|137950.7|137638|147
1746533700000|2025-05-06 12:15:00|138039.9|137707.8|137970.1|137770.1|138053|137812.5|137910|137612.1|73
1746534000000|2025-05-06 12:20:00|137953.3|137753.3|137960.2|137628.1|138019.4|137760|137930.1|137608.1|80
1746534300000|2025-05-06 12:25:00|137997.9|137665.8|138117.8|137757.8|138117.9|137764.8|137937.2|137599|101
1746534600000|2025-05-06 12:30:00|138117.9|137757.9|138033.3|137726.6|138117.9|137757.9|137920|137598.2|33
1746534900000|2025-05-06 12:35:00|138031.6|137732.7|137960|137760|138073.6|137782.2|137960|137708.6|46
1746535200000|2025-05-06 12:40:00|137945|137745|137925.5|137725.5|138029.5|137750|137913.5|137661.4|21
1746535500000|2025-05-06 12:45:00|137935.9|137735.9|137874.9|137674.9|137955.8|137735.9|137870|137575.2|25
1746535800000|2025-05-06 12:50:00|137901.1|137575.2|137705.1|137505.1|137957.8|137675.1|137705.1|137461.4|43
1746536100000|2025-05-06 12:55:00|137715.1|137515.1|137690|137490|137715.1|137515.1|137690|137490|10
1746536400000|2025-05-06 13:00:00|137735.8|137526.3|137875|137675|137984.4|137737.1|137735.8|137526.3|68
1746536700000|2025-05-06 13:05:00|137915.7|137666.3|137975|137775|138009.4|137796.5|137903.7|137654.3|37
1746537000000|2025-05-06 13:10:00|137946.5|137746.5|137859.5|137659.5|137985.7|137747.2|137858.5|137658.5|31
1746537300000|2025-05-06 13:15:00|137948.9|137693.1|138003.7|137754.3|138025.3|137789.1|137940|137693.1|67
1746537600000|2025-05-06 13:20:00|138015.7|137766.3|137967.4|137730.7|138015.7|137790.5|137932.3|137691.1|119
1746537900000|2025-05-06 13:25:00|137979.4|137742.7|137979.4|137742.7|138003.7|137762.8|137945|137714.3|141
1746538200000|2025-05-06 13:30:00|137971.4|137734.7|137969.3|137706.2|138060.1|137762.7|137910|137666.9|153
1746538500000|2025-05-06 13:35:00|138025.6|137676.4|137885|137685|138025.6|137747|137882.5|137654.4|63
1746538800000|2025-05-06 13:40:00|137875|137675|137877.8|137677.8|137939.4|137715|137866.5|137666.5|39
1746539100000|2025-05-06 13:45:00|137876.1|137676.1|137869.8|137582.2|137964.7|137734.8|137827.9|137532|166
1746539400000|2025-05-06 13:50:00|137879.8|137572.2|137872.4|137635.7|137888.4|137651.7|137845.7|137572.2|236
1746539700000|2025-05-06 13:55:00|137864.4|137627.7|137881.7|137632.3|137915|137696.5|137842.4|137605.7|224
1746540000000|2025-05-06 14:00:00|137886.8|137619.2|137803.8|137603.8|137896.8|137619.7|137800.2|137463.2|145
1746540300000|2025-05-06 14:05:00|137802.5|137602.5|137800.2|137600.2|137828.4|137604.8|137795.5|137568.7|77
1746540600000|2025-05-06 14:10:00|137801.8|137601.8|137810.4|137579.7|137838.9|137602|137742.5|137538.7|30
1746540900000|2025-05-06 14:15:00|137843.9|137623.1|137779.1|137548.4|137896|137640.1|137745.3|137495.1|59
1746541200000|2025-05-06 14:20:00|137771.3|137571.3|137701.8|137484.3|137824.1|137571.3|137700.1|137431|53
1746541500000|2025-05-06 14:25:00|137698.1|137498.1|137847.3|137622.8|137899.2|137622.8|137698.1|137498.1|41
1746541800000|2025-05-06 14:30:00|137840|137640|137710|137510|137919.2|137674.6|137710|137490.9|38
1746542100000|2025-05-06 14:35:00|137710.1|137510.1|137705|137505|137757.3|137510.1|137705|137464.7|8
1746542400000|2025-05-06 14:40:00|137698.5|137498.5|137690|137490|137698.5|137498.5|137670.7|137470.7|14
1746542700000|2025-05-06 14:45:00|137686|137486|137690|137490|137731|137531|137675|137475|30
1746543000000|2025-05-06 14:50:00|137695.4|137494.6|137661.3|137461.3|137695.4|137494.6|137642.5|137435.2|35
1746543300000|2025-05-06 14:55:00|137661.8|137461.8|137730|137530|137750.2|137530.4|137656.6|137441.4|64
1746543600000|2025-05-06 15:00:00|137735|137535|137645|137445|137750|137550|137630|137421.3|46
1746543900000|2025-05-06 15:05:00|137660|137460|137590|137390|137680|137480|137571|137371|27
1746544200000|2025-05-06 15:10:00|137592.5|137392.5|137465|137265|137627.3|137406.4|137461.5|137261.5|53
1746544500000|2025-05-06 15:15:00|137455.1|137255.1|137436.5|137236.5|137476.5|137276.5|137360|137139.8|56
1746544800000|2025-05-06 15:20:00|137436.1|137236.1|137525|137325|137541.4|137325|137425|137225|70
1746545100000|2025-05-06 15:25:00|137550|137350|137715|137515|137729.2|137520|137550|137350|67
1746545400000|2025-05-06 15:30:00|137675.3|137442.7|137559.5|137314.5|137702.5|137458.8|137556.5|137300.5|84
1746545700000|2025-05-06 15:35:00|137569.5|137304.5|137606.7|137353.3|137637.5|137362.3|137552.4|137301.5|98
1746546000000|2025-05-06 15:40:00|137601.7|137348.3|137675|137315|137696.4|137394.7|137593.7|137288|102
1746546300000|2025-05-06 15:45:00|137670.4|137319.6|137637.3|137344.7|137708|137359.6|137625.3|137319.6|47
1746546600000|2025-05-06 15:50:00|137598.6|137383.4|137599.6|137384.4|137601.6|137386.4|137586.6|137371.4|13
1746546900000|2025-05-06 15:55:00|137586.6|137371.4|137530|137330|137601.6|137386.4|137516.6|137301.4|23
1746547200000|2025-05-06 16:00:00|137535|137335|137594.5|137394.5|137660.3|137431.3|137535|137335|44
1746547500000|2025-05-06 16:05:00|137595|137395|137645|137445|137671|137471|137594.5|137394.5|38
1746547800000|2025-05-06 16:10:00|137635|137435|137605|137405|137635|137435|137595|137395|21
1746548100000|2025-05-06 16:15:00|137595|137395|137525|137325|137608.6|137405|137511.3|137311.3|32
1746548400000|2025-05-06 16:20:00|137542.1|137342.1|137485|137285|137559.6|137345.1|137466.6|137245.6|52
1746548700000|2025-05-06 16:25:00|137483.5|137283.5|137440|137240|137483.5|137283.5|137440|137231.4|22
1746549000000|2025-05-06 16:30:00|137377.1|137177.1|137275.1|137075.1|137377.1|137177.1|137275|137075|16
1746549300000|2025-05-06 16:35:00|137265.1|137065.1|137240|137040|137267.5|137067.5|137225|137025|14
1746549600000|2025-05-06 16:40:00|137265|137065|137300|137100|137317.5|137112|137242.5|137042.5|21
1746549900000|2025-05-06 16:45:00|137315|137115|137545.1|137345.1|137640.3|137399.2|137315|137115|64
1746550200000|2025-05-06 16:50:00|137544.1|137344.1|137587.8|137387.8|137696.3|137480.5|137525.1|137317.1|120
1746550500000|2025-05-06 16:55:00|137606.2|137395.9|137698.2|137487.9|137736.2|137515.9|137606.2|137389.2|57
1746550800000|2025-05-06 17:00:00|137685|137485|137743.2|137532.9|137768.9|137551.9|137685|137485|38
1746551100000|2025-05-06 17:05:00|137745.2|137534.9|137621.4|137312.7|137746.2|137535.9|137570.9|137295.6|125
1746551400000|2025-05-06 17:10:00|137612.1|137321.9|137526.2|137315.9|137618.1|137378|137526.2|137313.9|61
1746551700000|2025-05-06 17:15:00|137504.2|137293.9|137426.9|137203.2|137504.2|137293.9|137410.9|137168.7|116
1746552000000|2025-05-06 17:20:00|137420.2|137209.9|137624.6|137273.5|137720|137393.2|137404.2|137193.9|134
1746552300000|2025-05-06 17:25:00|137619.7|137278.4|137600.3|137277.7|137630.3|137375|137506.5|137231.7|64
1746552600000|2025-05-06 17:30:00|137623.3|137300.7|137679.6|137442.5|137679.6|137445.8|137560.9|137287.7|64
1746552900000|2025-05-06 17:35:00|137677.6|137440.5|137696.2|137485.9|137727|137485.9|137644.2|137377.7|46
1746553200000|2025-05-06 17:40:00|137697.2|137486.9|137620|137420|137697.2|137486.9|137596.1|137373.8|29
1746553500000|2025-05-06 17:45:00|137651.5|137451.5|137688.2|137488.2|137716.2|137495.9|137644.5|137442.3|105
1746553800000|2025-05-06 17:50:00|137712.9|137489.2|137616.2|137405.9|137712.9|137489.2|137594.2|137370.5|46
1746554100000|2025-05-06 17:55:00|137594.2|137383.9|137534.9|137311.2|137594.2|137383.9|137511.2|137289.2|64
1746554400000|2025-05-06 18:00:00|137512.9|137289.2|137675.5|137326.5|137691|137369.8|137512.9|137245|105
1746554700000|2025-05-06 18:05:00|137663.5|137314.5|137635.2|137394.9|137685.5|137410|137610|137314.5|25
1746555000000|2025-05-06 18:10:00|137632.8|137399.3|137621.6|137398.4|137636.6|137413.4|137621.6|137394.9|18
1746555300000|2025-05-06 18:15:00|137635.2|137394.9|137636.6|137413.4|137636.6|137415|137615|137394.9|4
1746555600000|2025-05-06 18:20:00|137629.1|137421|137620.1|137420.1|137704.3|137428.8|137620|137355.8|10
1746555900000|2025-05-06 18:25:00|137605|137405|137560.8|137281.2|137622.5|137405|137508.9|137265.2|27
1746556200000|2025-05-06 18:30:00|137552.5|137289.6|137468.8|137268.8|137552.5|137309.2|137465|137237.6|26
1746556500000|2025-05-06 18:35:00|137467.2|137267.2|137320.4|137111.6|137522.5|137278.2|137319.6|137066.6|40
1746556800000|2025-05-06 18:40:00|137318.8|137115.2|137427.4|137147.8|137458|137171.2|137316.5|137087|75
1746557100000|2025-05-06 18:45:00|137450.8|137171.2|137419.1|137156.2|137455|137179.6|137418.9|137143.7|29
1746557400000|2025-05-06 18:50:00|137442.5|137179.6|137419.3|137156.4|137450.8|137198.8|137397.6|137147.8|33
1746557700000|2025-05-06 18:55:00|137442.5|137179.6|137374.1|137174.1|137450.8|137198.8|137374|137147.6|90
1746558000000|2025-05-06 19:00:00|137374.4|137174.4|137518.6|137197.5|137538.1|137197.5|137374.4|137111.1|63
1746558300000|2025-05-06 19:05:00|137528.6|137187.5|137544.6|137223.5|137554.6|137233.5|137520.6|137187.5|16
1746558600000|2025-05-06 19:10:00|137554.6|137213.5|137554.6|137213.5|137554.6|137223.5|137544.6|137213.5|39
1746558900000|2025-05-06 19:15:00|137544.6|137223.5|137554.6|137213.5|137564.1|137223.5|137544.6|137204.1|28
1746559200000|2025-05-06 19:20:00|137564.1|137204.1|137541.1|137181.1|137564.1|137211.5|137521.6|137181.1|28
1746559500000|2025-05-06 19:25:00|137531.6|137190.5|137431.6|137150.5|137541.1|137190.5|137419.5|137109.4|49
1746559800000|2025-05-06 19:30:00|137441.6|137140.5|137481.1|137121.1|137481.1|137150.5|137431.6|137111.1|28
1746560100000|2025-05-06 19:35:00|137471.6|137130.5|137471.6|137130.5|137481.1|137130.5|137471.6|137121|19
1746560400000|2025-05-06 19:40:00|137481.1|137121.1|137443.3|137101.9|137481.1|137158.5|137413.3|137101.9|23
1746560700000|2025-05-06 19:45:00|137452.6|137092.6|137379.6|137078.5|137452.6|137111.9|137369.6|137055.9|21
1746561000000|2025-05-06 19:50:00|137389.6|137068.5|137374|137052.9|137389.6|137078.5|137367.8|137052.9|17
1746561300000|2025-05-06 19:55:00|137323.3|137001.9|137331.6|137030.5|137349.9|137030.5|137323.3|137001.9|11
1746576000000|2025-05-07 00:00:00|137649|137289|138177.1|137977.1|138335.5|137996.3|137649|137289|140
1746576300000|2025-05-07 00:05:00|138176.9|137976.9|138389.5|138189.5|138389.5|138213|138169.9|137969.9|380
1746576600000|2025-05-07 00:10:00|138391|138191|138207.1|138007.1|138474.3|138277.1|138202.9|138002.9|489
1746576900000|2025-05-07 00:15:00|138202.9|138002.9|138251.1|138051.1|138272.1|138118.1|138053.8|137894.9|212
1746577200000|2025-05-07 00:20:00|138207.5|138107.5|138410.1|138310.1|138483.1|138339.1|138171.2|138052.1|309
1746577500000|2025-05-07 00:25:00|138408.8|138308.8|138458.2|138358.2|138533.1|138433.1|138375|138275|468
1746577800000|2025-05-07 00:30:00|138453.8|138353.8|138412.5|138312.5|138508.5|138408.5|138362.6|138262.6|430
1746578100000|2025-05-07 00:35:00|138411.6|138311.6|138400.5|138300.5|138478.5|138378.5|138369.1|138269.1|355
1746578400000|2025-05-07 00:40:00|138401.1|138301.1|138382.5|138282.5|138410.1|138310.1|138326.5|138226.5|426
1746578700000|2025-05-07 00:45:00|138382.1|138282.1|138341.4|138241.4|138446.1|138303.1|138242.9|138135.9|417
1746579000000|2025-05-07 00:50:00|138340|138240|138339.8|138239.8|138411.5|138311.5|138292|138192|337
1746579300000|2025-05-07 00:55:00|138339.2|138239.2|138367.5|138267.5|138475|138375|138274|138174|438
1746579600000|2025-05-07 01:00:00|138368.5|138268.5|138398.5|138298.5|138417|138302.1|138283.5|138183.5|433
1746579900000|2025-05-07 01:05:00|138394.5|138294.5|138484.6|138384.6|138632|138519.3|138391|138291|520
1746580200000|2025-05-07 01:10:00|138481.7|138381.7|138358.1|138258.1|138482.3|138382.3|138322.7|138222.7|474
1746580500000|2025-05-07 01:15:00|138363.1|138263.1|138442.2|138342.2|138476.5|138376.5|138341.5|138241.5|478
1746580800000|2025-05-07 01:20:00|138442.1|138342.1|138632.2|138532.2|138730.1|138579.5|138441.5|138341.5|437
1746581100000|2025-05-07 01:25:00|138632.4|138532.4|139085.9|138985.9|139162.9|138996.1|138629|138483.8|558
1746581400000|2025-05-07 01:30:00|139085.4|138985.4|139057.8|138957.8|139207.5|139089.5|139057.8|138894|609
1746581700000|2025-05-07 01:35:00|139056.9|138956.9|138940.5|138840.5|139226|139049.5|138936.5|138821.5|531
1746582000000|2025-05-07 01:40:00|138940.7|138840.7|138911|138811|138984.5|138884.5|138872.1|138772.1|482
1746582300000|2025-05-07 01:45:00|138921.5|138821.5|138932.2|138832.2|138983|138878.6|138882.5|138749|405
1746582600000|2025-05-07 01:50:00|138930|138830|138985|138885|139093.5|138993.5|138914.1|138814.1|437
1746582900000|2025-05-07 01:55:00|138981|138881|138985.5|138885.5|139008.1|138908.1|138884.5|138784.5|411
1746583200000|2025-05-07 02:00:00|138985|138885|139180.1|139080.1|139259|139123.1|138982.1|138882.1|517
1746583500000|2025-05-07 02:05:00|139178.5|139078.5|139292.5|139192.5|139340.1|139225|139174|139074|442
1746583800000|2025-05-07 02:10:00|139288.5|139188.5|139526.4|139426.4|139526.4|139426.4|139245|139134.5|517
1746584100000|2025-05-07 02:15:00|139525.3|139425.3|139404.5|139304.5|139613.8|139498.3|139404.5|139237.5|481
1746584400000|2025-05-07 02:20:00|139409.5|139309.5|139298.1|139198.1|139423.3|139323.3|139264.6|139164.6|429
1746584700000|2025-05-07 02:25:00|139297.5|139197.5|139529|139429|139538.5|139438.5|139267|139167|433
1746585000000|2025-05-07 02:30:00|139533.8|139433.8|139595.1|139495.1|139604.5|139504.5|139460.5|139339.2|453
1746585300000|2025-05-07 02:35:00|139659.5|139459.5|139406|139306|139659.5|139499|139341.5|139237.5|498
1746585600000|2025-05-07 02:40:00|139404|139304|139434.1|139334.1|139480.6|139380.6|139372.5|139272.5|341
1746585900000|2025-05-07 02:45:00|139435.1|139335.1|139443.1|139343.1|139488.1|139388.1|139415|139315|206
1746586200000|2025-05-07 02:50:00|139438.1|139338.1|139447.5|139347.5|139459.1|139359.1|139347.5|139247.5|339
1746586500000|2025-05-07 02:55:00|139443.5|139343.5|139423.1|139323.1|139466.1|139366.1|139358.4|139258.4|377
1746586800000|2025-05-07 03:00:00|139422.5|139322.5|139487.1|139387.1|139495.7|139395.7|139382.8|139282.8|341
1746587100000|2025-05-07 03:05:00|139487.3|139387.3|139455|139355|139511.5|139411.5|139420.5|139320.5|336
1746587400000|2025-05-07 03:10:00|139447.2|139347.2|139423.9|139323.9|139470.1|139370.1|139412|139312|281
1746587700000|2025-05-07 03:15:00|139422|139322|139398|139298|139441.5|139341.5|139325.5|139225.5|362
1746588000000|2025-05-07 03:20:00|139399.1|139299.1|139601.8|139501.8|139635.5|139535.5|139387.5|139287.5|437
1746588300000|2025-05-07 03:25:00|139607.1|139507.1|139526|139426|139635|139535|139517.5|139417.5|399
1746588600000|2025-05-07 03:30:00|139523|139423|139471.7|139371.7|139531.5|139431.5|139452.1|139352.1|334
1746588900000|2025-05-07 03:35:00|139471.5|139371.5|139455|139355|139513.5|139413.5|139415.9|139315.9|328
1746589200000|2025-05-07 03:40:00|139455.1|139355.1|139518.5|139418.5|139528|139428|139432.5|139332.5|321
1746589500000|2025-05-07 03:45:00|139522.5|139422.5|139486.5|139386.5|139527.5|139427.5|139463.5|139363.5|245
1746589800000|2025-05-07 03:50:00|139488.1|139388.1|139460.1|139360.1|139554.5|139454.5|139421.3|139321.3|235
1746590100000|2025-05-07 03:55:00|139460.5|139360.5|139500|139400|139507.1|139407.1|139435.5|139335.5|219
1746590400000|2025-05-07 04:00:00|139504.5|139404.5|139636.7|139536.7|139636.7|139536.7|139494|139394|304
1746590700000|2025-05-07 04:05:00|139635.9|139535.9|139709|139609|139739.5|139639.5|139587.1|139487.1|323
1746591000000|2025-05-07 04:10:00|139709.5|139609.5|139624.5|139524.5|139709.9|139609.9|139595.5|139495.5|337
1746591300000|2025-05-07 04:15:00|139626.1|139526.1|139548.7|139448.7|139628.1|139528.1|139489.5|139359|283
1746591600000|2025-05-07 04:20:00|139547.1|139447.1|139539.5|139439.5|139608.7|139508.7|139521.5|139421.5|298
1746591900000|2025-05-07 04:25:00|139540.5|139440.5|139589.1|139489.1|139601|139501|139511.1|139411.1|251
1746592200000|2025-05-07 04:30:00|139589.5|139489.5|139684.1|139584.1|139699.5|139599.5|139586.6|139486.6|323
1746592500000|2025-05-07 04:35:00|139680.1|139580.1|139799.7|139699.7|139844.5|139744.5|139673.1|139573.1|393
1746592800000|2025-05-07 04:40:00|139803.5|139703.5|139905.1|139805.1|139928.1|139828.1|139803.5|139703.5|365
1746593100000|2025-05-07 04:45:00|139903.3|139803.3|139933|139833|139984.5|139884.5|139896.1|139796.1|355
1746593400000|2025-05-07 04:50:00|139933.5|139833.5|139876.1|139776.1|139945.7|139845.7|139875|139775|279
1746593700000|2025-05-07 04:55:00|139875.5|139775.5|139865|139765|139949.5|139838.5|139824.1|139687.5|322
1746594000000|2025-05-07 05:00:00|139864.5|139764.5|139929.1|139829.1|139980.5|139869|139850.1|139750.1|341
1746594300000|2025-05-07 05:05:00|139929.5|139829.5|139969.1|139869.1|139992|139892|139875|139713.1|360
1746594600000|2025-05-07 05:10:00|139961.5|139861.5|139884.5|139784.5|139990|139861.5|139838.5|139738.5|361
1746594900000|2025-05-07 05:15:00|139884.1|139784.1|139837.5|139737.5|139927.1|139827.1|139829|139729|322
1746595200000|2025-05-07 05:20:00|139830.6|139730.6|139884.5|139784.5|139905.1|139805.1|139826.5|139726.5|348
1746595500000|2025-05-07 05:25:00|139885.1|139785.1|139780|139680|139909.5|139809.5|139767.5|139667.5|365
1746595800000|2025-05-07 05:30:00|139777.5|139677.5|139690.1|139590.1|139799.1|139699.1|139611|139401.2|403
1746596100000|2025-05-07 05:35:00|139683.5|139583.5|139660.7|139560.7|139741.5|139641.5|139643.5|139502|305
1746596400000|2025-05-07 05:40:00|139660.5|139560.5|139514.1|139414.1|139685.1|139585.1|139507.5|139407.5|296
1746596700000|2025-05-07 05:45:00|139513.1|139413.1|139389.3|139189.3|139531.1|139415.5|139240.8|139107.1|433
1746597000000|2025-05-07 05:50:00|139389.5|139189.5|139474.1|139374.1|139527.1|139384.5|139271.1|139105.3|453
1746597300000|2025-05-07 05:55:00|139473.5|139373.5|139445.1|139345.1|139493.1|139393.1|139425.5|139325.5|310
1746597600000|2025-05-07 06:00:00|139448.1|139348.1|139401.5|139301.5|139471.1|139371.1|139377.5|139277.5|412
1746597900000|2025-05-07 06:05:00|139402.5|139302.5|139583.5|139483.5|139583.5|139483.5|139402.5|139293|351
1746598200000|2025-05-07 06:10:00|139590.1|139490.1|139546|139446|139615.3|139515.3|139492.5|139392.5|318
1746598500000|2025-05-07 06:15:00|139546.1|139446.1|139666.5|139566.5|139705.1|139605.1|139541.5|139441.5|400
1746598800000|2025-05-07 06:20:00|139667|139567|139719|139619|139735.5|139635.5|139608.9|139508.9|339
1746599100000|2025-05-07 06:25:00|139715.5|139615.5|139587.5|139487.5|139726.3|139626.3|139579.5|139479.5|356
1746599400000|2025-05-07 06:30:00|139593.1|139493.1|139507.1|139307.1|139607.1|139495.5|139491.7|139291.7|207
1746599700000|2025-05-07 06:35:00|139445|139345|139345.1|139245.1|139482.9|139345|139291.3|139108.9|126
1746600000000|2025-05-07 06:40:00|139345|139245|139380.4|139180.4|139435|139284.2|139265|139101.1|235
1746600300000|2025-05-07 06:45:00|139379.9|139179.9|139221|139121|139423.3|139274.7|139209.9|139052.9|261
1746600600000|2025-05-07 06:50:00|139252.9|139052.9|139289.9|139089.9|139352.1|139190|139186|139042.9|112
1746600900000|2025-05-07 06:55:00|139307.3|139107.3|139235.1|139135.1|139333.1|139196.3|139214|139072.9|117
1746601200000|2025-05-07 07:00:00|139297.9|139097.9|139511.1|139311.1|139511.1|139334.5|139285.9|139097.9|108
1746601500000|2025-05-07 07:05:00|139512.1|139312.1|139557.1|139357.1|139749.1|139549.1|139512.1|139312.1|125
1746601800000|2025-05-07 07:10:00|139559|139359|139455.9|139355.9|139590.3|139416.7|139428.9|139295.7|121
1746602100000|2025-05-07 07:15:00|139507.1|139307.1|139449.7|139249.7|139537.1|139368.1|139429.9|139240.7|95
1746602400000|2025-05-07 07:20:00|139451.7|139251.7|139401.6|139201.6|139452.3|139306.1|139349.9|139172.9|119
1746602700000|2025-05-07 07:25:00|139401.7|139201.7|139501.1|139301.1|139501.1|139301.1|139366.5|139201.7|70
1746603000000|2025-05-07 07:30:00|139503.1|139303.1|139469.7|139369.7|139585|139419.5|139427.5|139303.1|151
1746603300000|2025-05-07 07:35:00|139468.8|139368.8|139371.4|139271.4|139469.2|139369.2|139353|139253|186
1746603600000|2025-05-07 07:40:00|139371.8|139271.8|139335|139235|139384.5|139284.5|139324|139224|106
1746603900000|2025-05-07 07:45:00|139313|139213|139232.6|139032.6|139317|139217|139134.2|138934.6|90
1746604200000|2025-05-07 07:50:00|139160|139060|139165|139065|139214.9|139090|139131.9|138981|75
1746604500000|2025-05-07 07:55:00|139170|139070|139116.5|139016.5|139190|139090|139111.5|139011.5|107
1746604800000|2025-05-07 08:00:00|139118|139018|139370|139170|139370.6|139189.1|139113|139013|139
1746605100000|2025-05-07 08:05:00|139382.6|139182.6|139104|139004|139410|139210|139060|138905|113
1746605400000|2025-05-07 08:10:00|139103.9|139003.9|139073.8|138873.8|139131.4|139006|139020|138842.1|157
1746605700000|2025-05-07 08:15:00|139072.8|138872.8|139074|138822.4|139155.4|138923|138985|138724.1|191
1746606000000|2025-05-07 08:20:00|139072.4|138823.3|139008.2|138908.2|139082|138913.5|139006.2|138822.6|112
1746606300000|2025-05-07 08:25:00|139006.3|138906.3|139075|138975|139123.8|138981.5|138952.5|138803.2|100
1746606600000|2025-05-07 08:30:00|139115.4|138914.2|139185|138951.4|139265.8|138991.9|139051.5|138877.2|125
1746606900000|2025-05-07 08:35:00|139184.6|138951|139080|138880|139190.4|138984.2|138956|138822.6|99
1746607200000|2025-05-07 08:40:00|139114.5|138914.5|139292|139092|139330.4|139169|139114.5|138914.5|131
1746607500000|2025-05-07 08:45:00|139294.2|139094.2|139154.6|138921.8|139361.9|139115.2|139120.5|138882.1|145
1746607800000|2025-05-07 08:50:00|139159.1|138921|138992.5|138892.5|139168.7|138921.4|138977.2|138747.6|222
1746608100000|2025-05-07 08:55:00|138993.5|138893.5|139052|138852|139165.7|138941|138991.1|138790.3|160
1746608400000|2025-05-07 09:00:00|139051.5|138851.5|139122.5|138922.5|139202.8|138922.5|139051|138762.2|132
1746608700000|2025-05-07 09:05:00|139107.5|138907.5|139188.3|138966.1|139241.9|139019.7|139085.5|138885.5|96
1746609000000|2025-05-07 09:10:00|139237.9|139015.7|139173|138973|139332.8|139032.6|139153.6|138866.2|251
1746609300000|2025-05-07 09:15:00|139174.2|138974.2|139137.3|138915.1|139185.4|139024|139108.5|138907.1|98
1746609600000|2025-05-07 09:20:00|139182.9|138960.7|139134.5|138915.6|139244.1|138971.6|139122.4|138830.9|176
1746609900000|2025-05-07 09:25:00|139137.3|138912.8|139089.1|138888.5|139207.7|138966.8|139083.8|138761.2|195
1746610200000|2025-05-07 09:30:00|139088.8|138888.8|139125.9|138925.9|139212.8|138937.7|139073.3|138787.2|119
1746610500000|2025-05-07 09:35:00|139126.9|138926.9|139186.2|138951.8|139281.9|138979.5|139071.9|138806.2|196
1746610800000|2025-05-07 09:40:00|139182.5|138955.5|139153.2|138953.2|139281.9|138978.3|139108.3|138859.2|120
1746611100000|2025-05-07 09:45:00|139152.3|138952.3|139266.9|138906.9|139266.9|138993.3|139152.3|138845.2|87
1746611400000|2025-05-07 09:50:00|139165.5|138938.5|139195|138946.7|139309.9|139044.5|139141.4|138843.2|202
1746611700000|2025-05-07 09:55:00|139194.2|138945.9|139120|139020|139206.5|139050.5|139120|138944.7|47
1746612000000|2025-05-07 10:00:00|139110.9|139010.9|139214|139014|139214.5|139080|139110.9|138960|69
1746612300000|2025-05-07 10:05:00|139213.5|139013.5|139157.5|138957.5|139219.2|139063.5|139115.1|138918.4|103
1746612600000|2025-05-07 10:10:00|139220.9|138998.7|139199|138972.6|139227.6|139005.8|139144.4|138918|156
1746612900000|2025-05-07 10:15:00|139142.4|138916|139133.6|138898.8|139197.2|138963.6|139112.6|138882|134
1746613200000|2025-05-07 10:20:00|139199.2|138964.4|139163.1|138899.3|139250.9|138968.6|139117.4|138824.2|92
1746613500000|2025-05-07 10:25:00|139160.1|138896.3|139152.5|138952.5|139178.8|138969.2|139123.2|138896.3|46
1746613800000|2025-05-07 10:30:00|139151.1|138951.1|139160.6|138934.2|139163.3|139006.1|139084.8|138875.7|71
1746614100000|2025-05-07 10:35:00|139117.6|138917.6|139088.8|138887.6|139168.6|138955.8|139088.8|138862.8|43
1746614400000|2025-05-07 10:40:00|139145.8|138944.6|139094.6|138859.8|139159.8|138950.2|139080.8|138855.8|67
1746614700000|2025-05-07 10:45:00|139152.2|138917.4|139153|138926.6|139156.6|138927.7|139091.3|138858.8|54
1746615000000|2025-05-07 10:50:00|139152|138925.6|139127.2|138927.2|139164.8|138946.8|139089.2|138867|55
1746615300000|2025-05-07 10:55:00|139124.9|138924.9|139224|138864|139224|138929.2|139119|138796.2|53
1746615600000|2025-05-07 11:00:00|139207.9|138877.3|139121.9|138921.9|139207.9|138931.2|139086.8|138845.3|86
1746615900000|2025-05-07 11:05:00|139123.8|138923.8|139059.4|138833|139153.3|138944|139059.4|138833|142
1746616200000|2025-05-07 11:10:00|139107.2|138880.8|139167.8|138807.8|139174.2|138880.8|139051.4|138746.2|123
1746616500000|2025-05-07 11:15:00|139110.2|138750.2|138957.5|138757.5|139168.8|138855.5|138952.1|138747.2|92
1746616800000|2025-05-07 11:20:00|138956|138756|138880.1|138680.1|138958.5|138758.5|138873.1|138670.9|93
1746617100000|2025-05-07 11:25:00|138888.1|138688.1|138931.9|138731.9|139033.2|138803|138888.1|138626.8|133
1746617400000|2025-05-07 11:30:00|138931.5|138731.5|138931.5|138731.5|138999.7|138734.3|138931.1|138726|90
1746617700000|2025-05-07 11:35:00|138932.1|138732.1|138895|138795|138996.7|138795|138895|138723|11
1746618000000|2025-05-07 11:40:00|138889|138789|138895|138795|138895|138795|138889|138789|2
1746618300000|2025-05-07 11:45:00|138945.1|138745.1|138945.1|138745.1|138946.2|138746.2|138934.5|138734.5|22
1746618600000|2025-05-07 11:50:00|138944.1|138744.1|138976.6|138750.2|138982.2|138795.5|138893|138658.3|135
1746618900000|2025-05-07 11:55:00|138980.4|138754|138895.5|138795.5|138990|138808.6|138894.9|138701.6|162
1746619200000|2025-05-07 12:00:00|138895.4|138795.4|138963|138763|138975.5|138830|138894.6|138758.2|51
1746619500000|2025-05-07 12:05:00|138960|138760|138947.2|138734.2|139045.8|138770.5|138891.8|138624|85
1746619800000|2025-05-07 12:10:00|138950.1|138735.2|138895.1|138695.1|138977.5|138769.1|138886.1|138686.1|82
1746620100000|2025-05-07 12:15:00|138895.9|138695.9|138902.2|138675.8|138904|138699.5|138828.8|138614|79
1746620400000|2025-05-07 12:20:00|138842.4|138616|138921.7|138699.5|138953.6|138727.2|138832.4|138606|153
1746620700000|2025-05-07 12:25:00|138868.3|138646.1|138890|138690|138953.8|138759|138841.2|138637|120
1746621000000|2025-05-07 12:30:00|138840|138740|138827.8|138727.8|138848.2|138748.2|138826.8|138726.8|33
1746621300000|2025-05-07 12:35:00|138828|138728|138875.2|138675.2|138917.8|138735.5|138790.3|138613.2|175
1746621600000|2025-05-07 12:40:00|138912.2|138685.8|138890|138690|138926.2|138757.9|138845.5|138625|147
1746621900000|2025-05-07 12:45:00|138887|138687|138912.9|138690.7|138972.3|138735|138831.1|138597.7|74
1746622200000|2025-05-07 12:50:00|138913.9|138691.7|138814.9|138714.9|138941.1|138715.3|138814.9|138590.5|40
1746622500000|2025-05-07 12:55:00|138805.2|138705.2|138861.9|138639.8|138977.6|138734|138805.2|138574.4|71
1746622800000|2025-05-07 13:00:00|138861.1|138639|138897.3|138697.3|138973.7|138754.6|138850.2|138639|70
1746623100000|2025-05-07 13:05:00|138897.1|138697.1|138893.1|138693.1|138898.5|138698.5|138886.5|138686.5|54
1746623400000|2025-05-07 13:10:00|138893.5|138693.5|138936.3|138736.3|138988.9|138772.9|138890.1|138689.1|75
1746623700000|2025-05-07 13:15:00|138936|138736|138932.6|138703.4|138970.8|138746.7|138911.1|138689.9|132
1746624000000|2025-05-07 13:20:00|138954.6|138725.4|138942.5|138742.5|138954.6|138742.5|138922.1|138702.4|82
1746624300000|2025-05-07 13:25:00|138942|138742|138923.5|138723.5|138942.5|138742.5|138923|138723|39
1746624600000|2025-05-07 13:30:00|138924.3|138724.3|138937.8|138718.3|138956.9|138737.3|138912.5|138692.8|93
1746624900000|2025-05-07 13:35:00|138937.4|138717.9|139108.1|138908.1|139129.5|138929.5|138930.6|138706.4|263
1746625200000|2025-05-07 13:40:00|139110.1|138910.1|138969|138769|139113|138913|138934|138734|219
1746625500000|2025-05-07 13:45:00|138959|138759|138825|138725|138959|138759|138825|138685|98
1746625800000|2025-05-07 13:50:00|138797|138697|138938.1|138738.1|139003.5|138803.5|138785|138685|85
1746626100000|2025-05-07 13:55:00|138938|138738|138961|138761|138962.1|138762.1|138927|138727|80
1746626400000|2025-05-07 14:00:00|138936|138736|138943.9|138743.9|138961|138761|138936|138736|15
1746626700000|2025-05-07 14:05:00|138958.8|138758.8|138957.8|138757.8|138988.4|138761.3|138944.3|138731.3|32
1746627000000|2025-05-07 14:10:00|138956.8|138756.8|139002.5|138802.5|139043.1|138811.3|138948.1|138733.3|104
1746627300000|2025-05-07 14:15:00|139001.5|138801.5|139005.8|138786.3|139014.4|138803.5|138984.4|138751.6|159
1746627600000|2025-05-07 14:20:00|138994.8|138775.3|139008.4|138773.7|139014.8|138795.3|138964.1|138753.3|105
1746627900000|2025-05-07 14:25:00|138990.8|138756.1|139024.8|138805.3|139024.8|138805.3|138967.5|138751.3|154
1746628200000|2025-05-07 14:30:00|139023.8|138804.3|138991|138791|139023.8|138814|138971|138771|116
1746628500000|2025-05-07 14:35:00|138976|138776|139007.3|138807.3|139091.2|138861.5|138952.5|138727|167
1746628800000|2025-05-07 14:40:00|139006.5|138806.5|139078.1|138878.1|139085.1|138935.1|138983|138783|130
1746629100000|2025-05-07 14:45:00|139077.5|138877.5|139110|138910|139169.6|138941.3|139046.2|138818.4|104
1746629400000|2025-05-07 14:50:00|139106.8|138906.8|138988|138788|139129.9|138917.8|138988|138788|136
1746629700000|2025-05-07 14:55:00|138993.8|138793.8|138985|138785|139003|138803|138972.6|138772.6|186
1746630000000|2025-05-07 15:00:00|138991|138791|138998|138798|139011|138811|138979|138779|78
1746630300000|2025-05-07 15:05:00|139003|138803|139010|138810|139017|138817|138987|138787|101
1746630600000|2025-05-07 15:10:00|139009|138809|139011.8|138811.8|139085.5|138885.5|138994|138794|116
1746630900000|2025-05-07 15:15:00|139012.5|138812.5|138981|138781|139021|138877.5|138966.5|138781|134
1746631200000|2025-05-07 15:20:00|138991|138791|138980.3|138780.3|139004.8|138804.8|138969|138769|79
1746631500000|2025-05-07 15:25:00|138991.5|138791.5|139094.2|138894.2|139130.1|138897.3|138949|138769.1|63
1746631800000|2025-05-07 15:30:00|139093.2|138893.2|139103.4|138880.7|139135.2|138898.8|139072.4|138810.6|192
1746632100000|2025-05-07 15:35:00|139094.4|138871.7|139078.4|138843.7|139103.4|138880.7|139070.4|138835.7|88
1746632400000|2025-05-07 15:40:00|139072.4|138849.7|139138.8|138919.3|139153.1|138929.1|139070.8|138849.7|137
1746632700000|2025-05-07 15:45:00|139146.8|138927.3|139109.2|138852.9|139170|138970|139093.1|138844.6|171
1746633000000|2025-05-07 15:50:00|139112.2|138849.8|139100|138900|139117.8|138901|139087|138849.8|111
1746633300000|2025-05-07 15:55:00|139094|138894|139273.4|138913.4|139273.4|138952.8|139074|138874|112
1746633600000|2025-05-07 16:00:00|139125.1|138925.1|139145.1|138945.1|139169|138978.5|139057.5|138914.5|159
1746633900000|2025-05-07 16:05:00|139151.1|138951.1|139117|139017|139170.1|139030|139092|138942.1|69
1746634200000|2025-05-07 16:10:00|139104.5|139004.5|139207|139007|139214|139014|139102|138975.1|68
1746634500000|2025-05-07 16:15:00|139186|138986|139142.1|138942.1|139210|139010|139140.5|138940.5|186
1746634800000|2025-05-07 16:20:00|139142.5|138942.5|139090.5|138990.5|139142.5|138998|139089|138942.5|47
1746635100000|2025-05-07 16:25:00|139091|138991|139117.5|138917.5|139186.5|139037.1|139091|138900.5|80
1746635400000|2025-05-07 16:30:00|139116.1|138916.1|139090.1|138890.1|139116.1|138916.1|139089.1|138889.1|109
1746635700000|2025-05-07 16:35:00|139089.5|138889.5|139046.5|138846.5|139098.5|138898.5|139046.5|138846.5|90
1746636000000|2025-05-07 16:40:00|139047.5|138847.5|139021.3|138821.3|139137.1|138937.1|139017|138817|155
1746636300000|2025-05-07 16:45:00|139032|138832|139051.9|138851.9|139072.1|138872.1|138995|138795|111
1746636600000|2025-05-07 16:50:00|139029|138829|139015.1|138815.1|139052.8|138852.8|139015.1|138815.1|68
1746636900000|2025-05-07 16:55:00|139014.5|138814.5|138941.8|138741.8|139015.1|138815.1|138929|138729|42
1746637200000|2025-05-07 17:00:00|138941.3|138741.3|138946|138746|138970.1|138770.1|138929|138729|40
1746637500000|2025-05-07 17:05:00|138953.1|138753.1|138951|138751|138974.5|138774.5|138929|138729|41
1746637800000|2025-05-07 17:10:00|138942.2|138742.2|138972.5|138772.5|138977.5|138777.5|138941.3|138741.3|25
1746638100000|2025-05-07 17:15:00|138965.1|138765.1|138985.1|138785.1|138985.1|138785.1|138965.1|138765.1|11
1746638400000|2025-05-07 17:20:00|138959.1|138759.1|139025.1|138825.1|139069|138869|138939|138739|56
1746638700000|2025-05-07 17:25:00|139027.5|138827.5|139049|138849|139068|138868|139027.5|138827.5|60
1746639000000|2025-05-07 17:30:00|139058|138858|139045.8|138845.8|139067.3|138865|139007.5|138807.5|69
1746639300000|2025-05-07 17:35:00|139046.6|138846.6|139080.1|138880.1|139080.1|138880.1|139035|138835|49
1746639600000|2025-05-07 17:40:00|139086.5|138886.5|139113.2|138882.8|139173.3|138926.9|139080.1|138880.1|34
1746639900000|2025-05-07 17:45:00|139134.2|138903.8|139157.3|138928.8|139179.3|138942.2|139103.8|138876.5|151
1746640200000|2025-05-07 17:50:00|139174|138912|139327.1|138967.1|139327.1|138967.1|139154|138882|97
1746640500000|2025-05-07 17:55:00|139236.7|138985.4|139207.1|138847.1|139368|139008|139207|138847|70
1746641100000|2025-05-07 18:05:00|139198.6|138857.5|139279.2|138930.8|139279.2|138930.8|139185.3|138848.1|197
1746641400000|2025-05-07 18:10:00|139285|138925|139284.1|138924.1|139288.1|138928.1|139270.1|138910.1|15
1746641700000|2025-05-07 18:15:00|139247.1|138887.1|139309.9|138976.2|139313.9|138976.2|139247.1|138887.1|49
1746642000000|2025-05-07 18:20:00|139319.9|138966.2|139292.1|138932.1|139319.9|138966.2|139292.1|138932.1|14
1746642600000|2025-05-07 18:30:00|139302.1|138942.1|139322.1|138962.1|139322.1|138962.1|139302.1|138942.1|8
1746642900000|2025-05-07 18:35:00|139321.7|138961.7|139250.1|138890.1|139321.7|138961.7|139232.6|138872.6|12
1746643200000|2025-05-07 18:40:00|139252.1|138892.1|139293.1|138933.1|139293.1|138933.1|139252.1|138892.1|6
1746643500000|2025-05-07 18:45:00|139402.9|139069.2|139453.4|139196.7|139551.1|139196.7|139389.1|139029.1|36
1746643800000|2025-05-07 18:50:00|139440.6|139199.4|139434|139074|139541.1|139208.8|139305|138945|65
1746644100000|2025-05-07 18:55:00|139433.2|139073.2|139355.1|138995.1|139435|139075|139355.1|138995.1|43
1746644400000|2025-05-07 19:00:00|139359.1|138999.1|139471.1|139111.1|139471.1|139111.1|139359.1|138999.1|26
1746645000000|2025-05-07 19:10:00|139467.1|139107.1|139503.1|139143.1|139503.1|139146.2|139462.1|139102.1|12
1746645300000|2025-05-07 19:15:00|139502.1|139142.1|139509|139149|139547.4|139193.3|139465.1|139105.1|42
1746645600000|2025-05-07 19:20:00|139505.9|139152.2|139498.9|139145.2|139505.9|139182|139383|139136|9
1746645900000|2025-05-07 19:25:00|139502.1|139142.1|139452.1|139092.1|139502.1|139142.1|139452.1|139092.1|28
1746646200000|2025-05-07 19:30:00|139387.1|139027.1|139381|139021|139531|139171|139305|138945|68
1746646500000|2025-05-07 19:35:00|139381.1|139021.1|139345|139029.5|139381.1|139062|139312.5|138988.4|71
1746646800000|2025-05-07 19:40:00|139358.8|139043.3|139369.1|139009.1|139387.4|139043.3|139340.5|138998.1|6
1746647100000|2025-05-07 19:45:00|139329.1|138969.1|139069|138709|139347.4|138987.4|139069|138709|31
1746647400000|2025-05-07 19:50:00|139069.1|138709.1|139281|138921|139281.1|138921.1|139065.5|138709.1|16
1746647700000|2025-05-07 19:55:00|139281.1|138921.1|139342.5|138982.5|139347.4|138987.4|139281.1|138921.1|3
1746662400000|2025-05-08 00:00:00|139640.1|139280.1|139362.5|139262.5|139764.5|139487|139362.5|139188.2|290
1746662700000|2025-05-08 00:05:00|139361.1|139261.1|139457.5|139357.5|139477.5|139377.5|139351.2|139251.2|494
1746663000000|2025-05-08 00:10:00|139455.1|139355.1|139431.1|139331.1|139469|139369|139365|139265|443
1746663300000|2025-05-08 00:15:00|139431.5|139331.5|139473.2|139373.2|139525.1|139425.1|139387.1|139287.1|428
1746663600000|2025-05-08 00:20:00|139470.7|139370.7|139411.5|139311.5|139471.5|139371.5|139377.5|139277.5|390
1746663900000|2025-05-08 00:25:00|139412|139312|139477|139377|139511.5|139411.5|139373.5|139273.5|396
1746664200000|2025-05-08 00:30:00|139476|139376|139537.5|139437.5|139563.5|139463.5|139436.5|139336.5|401
1746664500000|2025-05-08 00:35:00|139534.1|139434.1|139530.1|139430.1|139565.5|139465.5|139505.1|139405.1|408
1746664800000|2025-05-08 00:40:00|139533.1|139433.1|139584.9|139484.9|139591.9|139491.9|139509.1|139409.1|336
1746665100000|2025-05-08 00:45:00|139588.5|139488.5|139474|139374|139591.3|139491.3|139412.5|139312.5|433
1746665400000|2025-05-08 00:50:00|139473.5|139373.5|139431.1|139331.1|139504.5|139404.5|139410.5|139310.5|380
1746665700000|2025-05-08 00:55:00|139430.5|139330.5|139339.8|139239.8|139462.1|139362.1|139251.8|139151.8|503
1746666000000|2025-05-08 01:00:00|139341.5|139241.5|139238.5|139138.5|139371.5|139271.5|139209.5|139109.5|558
1746666300000|2025-05-08 01:05:00|139243.5|139143.5|139259.5|139159.5|139295.5|139195.5|139208.8|139108.8|380
1746666600000|2025-05-08 01:10:00|139258.5|139158.5|139330|139130|139338.5|139200|139237.5|139124|375
1746666900000|2025-05-08 01:15:00|139332|139132|139422.5|139322.5|139441.5|139330.1|139317.5|139117.5|382
1746667200000|2025-05-08 01:20:00|139427.1|139327.1|139648.9|139548.9|139664.3|139564.3|139427.1|139327.1|490
1746667500000|2025-05-08 01:25:00|139649.1|139549.1|139627.5|139527.5|139688.8|139588.8|139626.5|139526.5|293
1746667800000|2025-05-08 01:30:00|139628|139528|139638.9|139538.9|139682.5|139582.5|139584.1|139484.1|456
1746668100000|2025-05-08 01:35:00|139639.4|139539.4|139661|139561|139688.1|139588.1|139638.4|139538.4|372
1746668400000|2025-05-08 01:40:00|139658.8|139558.8|139654|139554|139712|139612|139615.6|139515.6|388
1746668700000|2025-05-08 01:45:00|139661.1|139561.1|139643|139543|139661.5|139561.5|139595.5|139495.5|327
1746669000000|2025-05-08 01:50:00|139641.5|139541.5|139484|139384|139645|139545|139461.5|139361.5|385
1746669300000|2025-05-08 01:55:00|139487.5|139387.5|139557.3|139457.3|139596.3|139496.3|139484|139384|379
1746669600000|2025-05-08 02:00:00|139558.8|139458.8|139449|139349|139559|139459|139445.5|139345.5|390
1746669900000|2025-05-08 02:05:00|139449.2|139349.2|139442.9|139342.9|139504|139404|139406.9|139306.9|368
1746670200000|2025-05-08 02:10:00|139444.5|139344.5|139431.5|139331.5|139471.7|139371.7|139372.5|139272.5|332
1746670500000|2025-05-08 02:15:00|139435.7|139335.7|139310.1|139210.1|139435.7|139335.7|139282.1|139182.1|346
1746670800000|2025-05-08 02:20:00|139308|139208|139387|139287|139408.5|139308.5|139278.5|139178.5|298
1746671100000|2025-05-08 02:25:00|139401|139301|139376.1|139276.1|139440.5|139340.5|139363.5|139263.5|369
1746671400000|2025-05-08 02:30:00|139376|139276|139268.5|139168.5|139391.5|139291.5|139265|139165|303
1746671700000|2025-05-08 02:35:00|139270.5|139170.5|139335|139235|139335.2|139235.2|139256.9|139156.9|272
1746672000000|2025-05-08 02:40:00|139335.2|139235.2|139411.5|139311.5|139412.5|139312.5|139303|139203|243
1746672300000|2025-05-08 02:45:00|139413.5|139313.5|139447|139347|139459.7|139359.7|139405|139305|174
1746672600000|2025-05-08 02:50:00|139444.5|139344.5|139433|139333|139448.4|139348.4|139407.1|139307.1|222
1746672900000|2025-05-08 02:55:00|139433.5|139333.5|139481.1|139381.1|139491.5|139391.5|139430|139330|155
1746673200000|2025-05-08 03:00:00|139480.5|139380.5|139282.5|139182.5|139481.1|139381.1|139255.5|139155.5|346
1746673500000|2025-05-08 03:05:00|139280|139180|139156.5|139056.5|139300.7|139200.7|139123.1|139023.1|496
1746673800000|2025-05-08 03:10:00|139150.2|139050.2|139129|139029|139165.5|139065.5|139022.1|138922.1|409
1746674100000|2025-05-08 03:15:00|139128.5|139028.5|139091.5|138991.5|139160.1|139060.1|139023.5|138923.5|326
1746674400000|2025-05-08 03:20:00|139091.4|138991.4|139126.5|139026.5|139159.1|139059.1|139051.5|138951.5|284
1746674700000|2025-05-08 03:25:00|139134|139034|139173.1|139073.1|139184.5|139084.5|139130.5|139030.5|265
1746675000000|2025-05-08 03:30:00|139170|139070|139186.5|139086.5|139188.1|139088.1|139107.6|139007.6|296
1746675300000|2025-05-08 03:35:00|139187.1|139087.1|139218.1|139118.1|139227.1|139127.1|139170.1|139070.1|231
1746675600000|2025-05-08 03:40:00|139217.5|139117.5|139198.5|139098.5|139222|139122|139196.1|139096.1|164
1746675900000|2025-05-08 03:45:00|139198.1|139098.1|139202|139102|139229.2|139129.2|139198|139098|213
1746676200000|2025-05-08 03:50:00|139203|139103|139106.5|139006.5|139204.5|139104.5|139006.5|138906.5|330
1746676500000|2025-05-08 03:55:00|139092.5|138992.5|139106|139006|139119.5|139019.5|139043.5|138943.5|202
1746676800000|2025-05-08 04:00:00|139112.1|139012.1|139130|139030|139140|139040|139110|139010|155
1746677100000|2025-05-08 04:05:00|139133.5|139033.5|139132.5|139032.5|139141.6|139041.6|139103|139003|159
1746677400000|2025-05-08 04:10:00|139133.5|139033.5|139132.5|139032.5|139152.1|139052.1|139117.5|139017.5|221
1746677700000|2025-05-08 04:15:00|139133|139033|139205.5|139105.5|139228.9|139128.9|139132.1|139032.1|222
1746678000000|2025-05-08 04:20:00|139204.1|139104.1|139203.1|139103.1|139226.5|139126.5|139193.1|139093.1|282
1746678300000|2025-05-08 04:25:00|139205.1|139105.1|139253.5|139153.5|139253.5|139153.5|139195.1|139095.1|217
1746678600000|2025-05-08 04:30:00|139253.1|139153.1|139354.5|139254.5|139384.5|139284.5|139253.1|139153.1|280
1746678900000|2025-05-08 04:35:00|139352.1|139252.1|139309.5|139209.5|139382.5|139282.5|139304.1|139204.1|234
1746679200000|2025-05-08 04:40:00|139309.1|139209.1|139318.1|139218.1|139319.1|139219.1|139291.5|139191.5|145
1746679500000|2025-05-08 04:45:00|139316.5|139216.5|139339.1|139239.1|139368.5|139268.5|139285.1|139185.1|208
1746679800000|2025-05-08 04:50:00|139339.5|139239.5|139353.5|139253.5|139372.1|139272.1|139314.5|139214.5|247
1746680100000|2025-05-08 04:55:00|139348.5|139248.5|139351.5|139251.5|139395.1|139295.1|139345.1|139245.1|172
1746680400000|2025-05-08 05:00:00|139347.1|139247.1|139420.1|139320.1|139433.1|139333.1|139347.1|139247.1|294
1746680700000|2025-05-08 05:05:00|139422.1|139322.1|139459.1|139359.1|139478.7|139378.7|139405.1|139305.1|259
1746681000000|2025-05-08 05:10:00|139458.9|139358.9|139503.5|139403.5|139545|139445|139458.8|139358.8|353
1746681300000|2025-05-08 05:15:00|139503|139403|139612.5|139512.5|139627|139527|139492.5|139392.5|301
1746681600000|2025-05-08 05:20:00|139613.4|139513.4|139560.1|139460.1|139621.5|139521.5|139516.5|139416.5|363
1746681900000|2025-05-08 05:25:00|139568.1|139468.1|139501.5|139401.5|139569.5|139469.5|139485.5|139385.5|289
1746682200000|2025-05-08 05:30:00|139499.1|139399.1|139432.1|139332.1|139501.1|139401.1|139404.5|139304.5|438
1746682500000|2025-05-08 05:35:00|139432.5|139332.5|139374.5|139174.5|139441.5|139341.5|139290.5|139145|409
1746682800000|2025-05-08 05:40:00|139380.6|139180.6|139333.5|139233.5|139407.5|139254.7|139289.5|139125.5|376
1746683100000|2025-05-08 05:45:00|139333.1|139233.1|139179|139079|139346.8|139246.8|139179|139079|441
1746683400000|2025-05-08 05:50:00|139179.5|139079.5|139204.1|139104.1|139229.5|139129.5|139145|139045|417
1746683700000|2025-05-08 05:55:00|139202.5|139102.5|139125.5|139025.5|139202.5|139102.5|139070.1|138970.1|480
1746684000000|2025-05-08 06:00:00|139130.3|139030.3|139131.5|139031.5|139176.5|139076.5|139086.5|138986.5|289
1746684300000|2025-05-08 06:05:00|139133.5|139033.5|139138.3|139038.3|139155.1|139055.1|139116.1|139016.1|297
1746684600000|2025-05-08 06:10:00|139139.5|139039.5|139204.8|139104.8|139218.5|139118.5|139098.5|138998.5|432
1746684900000|2025-05-08 06:15:00|139204.5|139104.5|139323.5|139223.5|139502.1|139352.1|139202.5|139102.5|422
1746685200000|2025-05-08 06:20:00|139310|139210|139269|139169|139367.5|139267.5|139240.5|139140.5|399
1746685500000|2025-05-08 06:25:00|139269.5|139169.5|139438.5|139338.5|139457.5|139357.5|139244.1|139144.1|354
1746685800000|2025-05-08 06:30:00|139443.1|139343.1|139747.1|139547.1|139763.3|139597.5|139443.1|139329.1|126
1746686100000|2025-05-08 06:35:00|139697.1|139597.1|139740.5|139540.5|139760.9|139605|139675|139525|97
1746686400000|2025-05-08 06:40:00|139734.7|139534.7|139594.1|139494.1|139757.1|139603.1|139582.9|139432.9|146
1746686700000|2025-05-08 06:45:00|139596.1|139496.1|139699|139599|139765.1|139615|139595.1|139495.1|155
1746687000000|2025-05-08 06:50:00|139699.2|139599.2|139648.3|139548.3|139699.2|139599.2|139638.9|139538.9|100
1746687300000|2025-05-08 06:55:00|139647.9|139547.9|139838.5|139638.5|139853.1|139663.1|139625|139502.9|75
1746687600000|2025-05-08 07:00:00|139835.1|139635.1|139770.2|139670.2|139835.1|139688.8|139745.1|139555|101
1746687900000|2025-05-08 07:05:00|139769.5|139669.5|139757.1|139557.1|139843.9|139707.2|139719.1|139546|133
1746688200000|2025-05-08 07:10:00|139746.9|139546.9|139762.1|139662.1|139833.2|139682.3|139746.9|139546.9|75
1746688500000|2025-05-08 07:15:00|139763.1|139663.1|139670.9|139570.9|139763.1|139663.1|139670.9|139547.1|69
1746688800000|2025-05-08 07:20:00|139652.9|139552.9|139572.3|139472.3|139722.9|139557.1|139572.3|139424.9|36
1746689100000|2025-05-08 07:25:00|139577.1|139477.1|139540.1|139440.1|139596.1|139496.1|139533.9|139433.9|127
1746689400000|2025-05-08 07:30:00|139580|139480|139570|139470|139584.9|139484.9|139570|139470|13
1746689700000|2025-05-08 07:35:00|139574.9|139474.9|139570|139470|139592.6|139492.6|139565|139465|45
1746690000000|2025-05-08 07:40:00|139570.5|139470.5|139518.5|139418.5|139572|139472|139510|139410|96
1746690300000|2025-05-08 07:45:00|139518|139418|139516.2|139316.2|139570.1|139420|139411.5|139273.3|177
1746690600000|2025-05-08 07:50:00|139515.2|139315.2|139440.2|139240.2|139562.9|139380|139398|139232|76
1746690900000|2025-05-08 07:55:00|139441.2|139241.2|139494.7|139251|139509.7|139345.1|139327|139198.2|141
1746691200000|2025-05-08 08:00:00|139493.7|139250|139442.9|139242.9|139542.7|139349|139378.2|139174.1|291
1746691500000|2025-05-08 08:05:00|139446.9|139246.9|139380|139280|139471.8|139290|139378.2|139178.2|49
1746691800000|2025-05-08 08:10:00|139375|139275|139529.8|139301.9|139541.8|139313.9|139375|139257.9|45
1746692100000|2025-05-08 08:15:00|139530.8|139302.9|139453.5|139353.5|139559.8|139359.8|139445|139302.2|105
1746692400000|2025-05-08 08:20:00|139453|139353|139398|139298|139455|139355|139396.5|139296.5|69
1746692700000|2025-05-08 08:25:00|139398.5|139298.5|139405|139305|139405|139305|139397.5|139297.5|36
1746693000000|2025-05-08 08:30:00|139406.5|139306.5|139477|139377|139477|139377|139405.5|139305.5|42
1746693300000|2025-05-08 08:35:00|139476.5|139376.5|139810.8|139450.8|139900.8|139550.7|139475.1|139375.1|122
1746693600000|2025-05-08 08:40:00|139758.2|139398.2|139660|139560|139811.8|139564.4|139654.5|139384|151
1746693900000|2025-05-08 08:45:00|139655.4|139555.4|139657.5|139557.5|139669.9|139569.9|139645|139545|46
1746694200000|2025-05-08 08:50:00|139665|139565|139725|139625|139725|139625|139659.5|139559.5|28
1746694500000|2025-05-08 08:55:00|139730|139630|139845|139645|139865|139674|139720|139607|72
1746694800000|2025-05-08 09:00:00|139844|139644|139870.8|139670.8|139875.8|139675.8|139834.5|139634.5|141
1746695100000|2025-05-08 09:05:00|139871.2|139671.2|139813.5|139613.5|139871.2|139671.2|139806.5|139606.5|101
1746695400000|2025-05-08 09:10:00|139813|139613|139790.1|139590.1|139820.1|139620.1|139785|139585|65
1746695700000|2025-05-08 09:15:00|139782.5|139582.5|139738.1|139538.1|139785.5|139585.5|139736.5|139536.5|55
1746696000000|2025-05-08 09:20:00|139738.5|139538.5|139735.1|139535.1|139738.5|139580.1|139680|139518.5|29
1746696300000|2025-05-08 09:25:00|139754.9|139554.9|139750.1|139550.1|139779|139579|139745.1|139518.1|59
1746696600000|2025-05-08 09:30:00|139750|139550|139776.8|139676.8|139840.1|139690|139750|139550|121
1746696900000|2025-05-08 09:35:00|139776.2|139676.2|139775|139675|139780|139680|139770|139670|76
1746697200000|2025-05-08 09:40:00|139773|139673|139774|139674|139774|139674|139770|139670|20
1746697500000|2025-05-08 09:45:00|139774.5|139674.5|139733.5|139633.5|139810|139685|139725|139590|71
1746697800000|2025-05-08 09:50:00|139734.1|139634.1|139736.5|139636.5|139742.1|139642.1|139732.1|139632.1|86
1746698100000|2025-05-08 09:55:00|139741.5|139641.5|139787.5|139687.5|139795|139695|139738|139638|56
1746698400000|2025-05-08 10:00:00|139788|139688|139801.5|139701.5|139828.5|139728.5|139788|139688|84
1746698700000|2025-05-08 10:05:00|139823.5|139723.5|139830|139730|139840|139740|139797.5|139697.5|73
1746699000000|2025-05-08 10:10:00|139831.5|139731.5|139874.5|139774.5|139875|139775|139831.5|139731.5|31
1746699300000|2025-05-08 10:15:00|139875|139775|139928|139828|140051.8|139870.3|139875|139755.2|114
1746699600000|2025-05-08 10:20:00|139927.5|139827.5|139910.1|139710.1|139930|139830|139829.5|139685.1|86
1746699900000|2025-05-08 10:25:00|139908.1|139708.1|139910.1|139710.1|139910.1|139710.1|139897.5|139697.5|7
1746700200000|2025-05-08 10:30:00|139909.9|139709.9|139909.6|139709.6|139912.5|139712.5|139904.1|139704.1|61
1746700500000|2025-05-08 10:35:00|139909.4|139709.4|139690|139590|139909.6|139760|139677.5|139568.2|85
1746700800000|2025-05-08 10:40:00|139690.1|139590.1|139692.2|139592.2|139692.9|139592.9|139679.1|139579.1|53
1746701100000|2025-05-08 10:45:00|139691.5|139591.5|139858.2|139658.2|139911.8|139711.8|139691.5|139578.2|82
1746701400000|2025-05-08 10:50:00|139836.2|139736.2|139803.3|139703.3|139911.9|139736.2|139803.3|139626.2|78
1746701700000|2025-05-08 10:55:00|139803.5|139703.5|139928.9|139728.9|139992.8|139795|139802.1|139648.2|138
1746702000000|2025-05-08 11:00:00|139929.8|139729.8|139832.8|139607.2|139981.8|139781.8|139765.2|139565.2|227
1746702300000|2025-05-08 11:05:00|139831.1|139608.9|139904.8|139695.3|139906.6|139781.5|139771.2|139606.5|74
1746702600000|2025-05-08 11:10:00|139905.9|139694.2|139985.8|139785.8|139985.8|139794.9|139810.9|139608.8|133
1746702900000|2025-05-08 11:15:00|139928.2|139728.2|139890.4|139625.9|139989|139801.5|139790|139602.1|109
1746703200000|2025-05-08 11:20:00|139934.1|139669.6|139777|139677|139947.3|139682.8|139759.7|139586.5|79
1746703500000|2025-05-08 11:25:00|139763.4|139663.4|139775|139675|139775.5|139675.5|139762.1|139662.1|61
1746703800000|2025-05-08 11:30:00|139778.5|139678.5|139816|139616|139932.5|139720.8|139770|139616|72
1746704100000|2025-05-08 11:35:00|139806|139606|139805.1|139605.1|139820.1|139620.1|139805.1|139605.1|9
1746704400000|2025-05-08 11:40:00|139802.5|139602.5|139804.2|139604.2|139805.1|139605.1|139796.1|139596.1|19
1746704700000|2025-05-08 11:45:00|139804|139604|139805|139605|139805|139605|139797.5|139597.5|26
1746705000000|2025-05-08 11:50:00|139804.5|139604.5|139803.5|139603.5|139805|139605|139802.9|139602.9|16
1746705300000|2025-05-08 11:55:00|139792.5|139592.5|139750|139550|139792.5|139592.5|139745|139545|64
1746705600000|2025-05-08 12:00:00|139745|139545|139715|139515|139748.5|139548.5|139710|139510|33
1746705900000|2025-05-08 12:05:00|139715.1|139515.1|139697.5|139497.5|139715.1|139515.1|139663|139463|64
1746706200000|2025-05-08 12:10:00|139700|139500|139577|139377|139701|139501|139575|139375|66
1746706500000|2025-05-08 12:15:00|139570|139370|139600|139400|139600.1|139430|139524.7|139342.5|74
1746706800000|2025-05-08 12:20:00|139594|139394|139591.5|139391.5|139639.5|139439.5|139578.5|139378.5|87
1746707100000|2025-05-08 12:25:00|139599.6|139386.8|139751.8|139391.8|139760.8|139421.2|139585|139300.1|70
1746707400000|2025-05-08 12:30:00|139738.2|139378.2|139695.6|139469.2|139784.2|139488.7|139648.4|139365|254
1746707700000|2025-05-08 12:35:00|139695.4|139469|139590|139390|139715.8|139489.4|139590|139390|255
1746708000000|2025-05-08 12:40:00|139540|139440|139536|139436|139555|139455|139526|139426|68
1746708300000|2025-05-08 12:45:00|139536.5|139436.5|139530|139430|139540|139440|139525|139425|22
1746708600000|2025-05-08 12:50:00|139530.4|139430.4|139560|139460|139682.7|139510.2|139530.4|139429.9|93
1746708900000|2025-05-08 12:55:00|139558|139458|139525|139425|139558|139458|139524.5|139424.5|28
1746709200000|2025-05-08 13:00:00|139512.5|139412.5|139535|139435|139535|139435|139497.5|139397.5|52
1746709500000|2025-05-08 13:05:00|139534.5|139434.5|139540.5|139440.5|139560.5|139460.5|139517|139417|81
1746709800000|2025-05-08 13:10:00|139541|139441|139518|139418|139545|139445|139518|139418|47
1746710100000|2025-05-08 13:15:00|139519|139419|139508.5|139408.5|139523.5|139423.5|139508.5|139408.5|48
1746710400000|2025-05-08 13:20:00|139508.7|139408.7|139560|139360|139565|139414|139508.3|139360|34
1746710700000|2025-05-08 13:25:00|139519.5|139419.5|139565|139365|139565|139420|139505.8|139362.5|63
1746711000000|2025-05-08 13:30:00|139564.5|139364.5|139536.5|139336.5|139564.5|139410|139497|139317|141
1746711300000|2025-05-08 13:35:00|139537|139337|139485|139285|139539|139339|139472.5|139272.5|59
1746711600000|2025-05-08 13:40:00|139486.5|139286.5|139415|139315|139486.5|139315|139396.5|139243.1|57
1746711900000|2025-05-08 13:45:00|139420|139320|139353.5|139253.5|139446.5|139344|139348.5|139236.5|110
1746712200000|2025-05-08 13:50:00|139355|139255|139429|139229|139432|139275.1|139353.5|139219.2|141
1746712500000|2025-05-08 13:55:00|139429.5|139229.5|139455|139255|139455|139312|139366.5|139225|134
1746712800000|2025-05-08 14:00:00|139461|139261|139432.1|139232.1|139516|139316|139383.1|139232.1|115
1746713100000|2025-05-08 14:05:00|139431.5|139231.5|139381.5|139281.5|139450.8|139308.5|139370|139231.5|80
1746713400000|2025-05-08 14:10:00|139382.1|139282.1|139402.8|139202.8|139460.1|139310|139352.5|139202.3|104
1746713700000|2025-05-08 14:15:00|139403.3|139203.3|139409.5|139209.5|139442.4|139256.5|139323.2|139175|128
1746714000000|2025-05-08 14:20:00|139410|139210|139404.5|139204.5|139414|139214|139385.1|139185.1|96
1746714300000|2025-05-08 14:25:00|139406.8|139206.8|139453.2|139253.2|139471.5|139325|139376.5|139206.8|141
1746714600000|2025-05-08 14:30:00|139452.7|139252.7|139487|139287|139512|139312|139389.8|139235|103
1746714900000|2025-05-08 14:35:00|139487.5|139287.5|139487|139287|139503.5|139340|139435.5|139278.5|107
1746715200000|2025-05-08 14:40:00|139487.5|139287.5|139405|139305|139501|139339.1|139396.5|139253.2|153
1746715500000|2025-05-08 14:45:00|139481.8|139281.8|139588.3|139388.3|139588.3|139441.3|139481.8|139281.8|104
1746715800000|2025-05-08 14:50:00|139588.5|139388.5|139659.1|139417.9|139719.9|139451.1|139571.3|139288.4|204
1746716100000|2025-05-08 14:55:00|139659.8|139418.6|139710.5|139510.5|139717.5|139517.5|139625.1|139418.6|113
1746716400000|2025-05-08 15:00:00|139709.5|139509.5|139703|139503|139716|139516|139677.5|139477.5|57
1746716700000|2025-05-08 15:05:00|139715|139515|139695|139495|139715|139515|139691.4|139491.4|34
1746717000000|2025-05-08 15:10:00|139690.1|139490.1|139666.7|139466.7|139690.1|139490.1|139654.1|139454.1|85
1746717300000|2025-05-08 15:15:00|139667|139467|139735.1|139535.1|139752.2|139537|139666.1|139461.8|117
1746717600000|2025-05-08 15:20:00|139736.1|139536.1|139720|139520|139760.1|139560.1|139685|139471.7|154
1746717900000|2025-05-08 15:25:00|139720.1|139520.1|139729.5|139629.5|139765|139633.5|139720.1|139520.1|72
1746718200000|2025-05-08 15:30:00|139729.7|139629.7|139770|139670|139770|139670|139717.4|139617.4|106
1746718500000|2025-05-08 15:35:00|139795|139695|139929|139729|139929|139779.5|139765.6|139596.2|94
1746718800000|2025-05-08 15:40:00|139925.1|139725.1|139880|139780|139941.5|139780|139815.1|139579.8|103
1746719100000|2025-05-08 15:45:00|139935|139735|140141.3|139941.3|140163.5|139963.5|139895|139735|86
1746719400000|2025-05-08 15:50:00|140141.8|139941.8|140240|140040|140306.9|140071|140141.8|139941.8|80
1746719700000|2025-05-08 15:55:00|140245.1|140045.1|140290|140090|140291.8|140147.5|140233|140027.3|112
1746720000000|2025-05-08 16:00:00|140287.5|140087.5|140249|140049|140355.1|140180|140215.5|140049|123
1746720300000|2025-05-08 16:05:00|140265|140065|140225|140125|140270|140126.5|140202.5|140045.3|53
1746720600000|2025-05-08 16:10:00|140230|140130|140402|140202|140402|140202|140220|140118.5|96
1746720900000|2025-05-08 16:15:00|140391.3|140191.3|140419|140219|140461.1|140287.5|140385|140191.3|96
1746721200000|2025-05-08 16:20:00|140419.1|140219.1|140455|140255|140481.1|140281.1|140419.1|140219.1|43
1746721500000|2025-05-08 16:25:00|140445.1|140245.1|140382.8|140179.3|140450|140250|140338.4|140136.7|95
1746721800000|2025-05-08 16:30:00|140381.8|140180.2|140341|140141|140381.8|140180.2|140299|140098.2|120
1746722100000|2025-05-08 16:35:00|140335|140135|140340.1|140140.1|140340.1|140140.1|140335|140135|5
1746722400000|2025-05-08 16:40:00|140335.1|140135.1|140281|140081|140341|140141|140271.2|140071.2|42
1746722700000|2025-05-08 16:45:00|140286.5|140086.5|140305.1|140105.1|140317.5|140117.5|140279|140079|21
1746723000000|2025-05-08 16:50:00|140287.8|140087.8|140300.1|140100.1|140301|140101|140279|140079|18
1746723300000|2025-05-08 16:55:00|140295.1|140095.1|140239|140039|140301|140101|140238|140038|54
1746723600000|2025-05-08 17:00:00|140261|140061|140246.5|140046.5|140261|140061|140238|140038|35
1746723900000|2025-05-08 17:05:00|140248.1|140048.1|140261|140061|140261|140061|140239|140039|25
1746724200000|2025-05-08 17:10:00|140238|140038|140185.1|139985.1|140261|140061|140171.1|139971.1|34
1746724500000|2025-05-08 17:15:00|140160|139960|140158.1|139958.1|140181|139981|140146.1|139946.1|38
1746724800000|2025-05-08 17:20:00|140157.5|139957.5|140187.8|139987.8|140188.3|139988.3|140156.5|139956.5|24
1746725100000|2025-05-08 17:25:00|140188.8|139988.8|140205.1|140005.1|140217.5|140017.5|140165.1|139965.1|29
1746725400000|2025-05-08 17:30:00|140217.5|140017.5|140275.1|140075.1|140287.5|140087.5|140217.5|140017.5|22
1746725700000|2025-05-08 17:35:00|140270.1|140070.1|140295.1|140095.1|140307.1|140107.1|140270.1|140070.1|13
1746726000000|2025-05-08 17:40:00|140280.1|140080.1|140275.1|140075.1|140287.5|140087.5|140265.1|140065.1|13
1746726300000|2025-05-08 17:45:00|140280.1|140080.1|140261|140061|140280.1|140080.1|140239|140039|13
1746726600000|2025-05-08 17:50:00|140249|140049|140182.9|139939.1|140266.2|140055.9|140144.2|139913.8|34
1746726900000|2025-05-08 17:55:00|140179.6|139942.5|140234.2|140023.9|140282.9|140046.9|140164.2|139930.5|44
1746727200000|2025-05-08 18:00:00|140256.2|140045.9|140235|140035|140261.2|140050.9|140230|140030|19
1746727500000|2025-05-08 18:05:00|140260|140060|140310|140110|140315|140115|140260|140060|9
1746727800000|2025-05-08 18:10:00|140276.5|140076.5|140260|140060|140289.8|140089.8|140260|140060|22
1746728100000|2025-05-08 18:15:00|140255|140055|140255|140055|140255|140055|140255|140055|1
1746728400000|2025-05-08 18:20:00|140276.2|140065.9|140286.2|140075.9|140286.2|140075.9|140276.2|140065.9|2
1746728700000|2025-05-08 18:25:00|140275|140075|140306.2|140095.9|140308.2|140097.9|140275|140075|28
1746729000000|2025-05-08 18:30:00|140294.2|140083.9|140274.2|140063.9|140306.2|140095.9|140264.2|140053.9|42
1746729300000|2025-05-08 18:35:00|140277.8|140067.5|140280|140069.7|140280.4|140070.1|140264.2|140053.9|52
1746729600000|2025-05-08 18:40:00|140274.2|140063.9|140266.3|140037.8|140288.8|140078.5|140259.2|140037.8|49
1746729900000|2025-05-08 18:45:00|140257.6|140047.3|140260.3|140031.8|140271.5|140052.1|140252.2|140031.4|43
1746730200000|2025-05-08 18:50:00|140244.2|140033.9|140255|140055|140255|140055|140244.2|140033.9|5
1746730500000|2025-05-08 18:55:00|140254.5|140054.5|140255.2|140055.2|140256|140056|140254.5|140054.5|9
1746730800000|2025-05-08 19:00:00|140255|140055|140393.3|140034.8|140393.3|140085.8|140255|140034.8|23
1746731100000|2025-05-08 19:05:00|140368.3|140059.8|140375.3|140126.8|140395.3|140126.8|140365.3|140059.8|16
1746731400000|2025-05-08 19:10:00|140366.3|140137.8|140367.3|140138.8|140407.3|140138.8|140366.3|140098.8|32
1746731700000|2025-05-08 19:15:00|140377.3|140128.8|140392.3|140103.8|140392.3|140135.8|140357.3|140103.8|63
1746732000000|2025-05-08 19:20:00|140382.3|140113.8|140392.3|140103.8|140427.3|140113.8|140382.3|140068.8|48
1746732300000|2025-05-08 19:25:00|140402.3|140093.8|140392.3|140103.8|140402.3|140103.8|140392.3|140093.8|2
1746732600000|2025-05-08 19:30:00|140402.3|140093.8|140428.1|140068.1|140428.1|140093.8|140402.3|140068.1|3
1746733800000|2025-05-08 19:50:00|140430.1|140070.1|140430.1|140070.1|140430.1|140070.1|140430.1|140070.1|1
1746734100000|2025-05-08 19:55:00|140432.1|140072.1|140451.1|140091.1|140451.1|140126.8|140407.3|140072.1|29
1746748800000|2025-05-09 00:00:00|140470.1|140110.1|140131.9|140031.9|140470.1|140156.5|140091.5|139922.9|288
1746749100000|2025-05-09 00:05:00|140132.7|140032.7|140241.5|140141.5|140255.1|140155.1|140107.1|140007.1|486
1746749400000|2025-05-09 00:10:00|140244|140144|140460|140360|140509.9|140360|140191.5|140091.5|347
1746749700000|2025-05-09 00:15:00|140477.5|140377.5|140513.5|140413.5|140568.5|140468.5|140446.5|140329.9|451
1746750000000|2025-05-09 00:20:00|140510.1|140410.1|140652.5|140552.5|140818.1|140677.5|140476.5|140376.5|424
1746750300000|2025-05-09 00:25:00|140661.3|140561.3|140652.2|140552.2|140743|140643|140637.5|140537.5|414
1746750600000|2025-05-09 00:30:00|140650|140550|140653.5|140553.5|140670.1|140570.1|140575.5|140475.5|374
1746750900000|2025-05-09 00:35:00|140655.5|140555.5|140567.5|140467.5|140655.5|140555.5|140554.5|140454.5|410
1746751200000|2025-05-09 00:40:00|140566.1|140466.1|140591.2|140491.2|140612|140512|140503.1|140403.1|354
1746751500000|2025-05-09 00:45:00|140590.5|140490.5|140593.1|140493.1|140640|140540|140567.5|140467.5|330
1746751800000|2025-05-09 00:50:00|140593.5|140493.5|140611.5|140511.5|140611.5|140511.5|140535|140435|275
1746752100000|2025-05-09 00:55:00|140612.1|140512.1|140559.5|140459.5|140634.3|140534.3|140543.5|140443.5|394
1746752400000|2025-05-09 01:00:00|140560|140460|140524.5|140424.5|140583.4|140483.4|140505.5|140405.5|312
1746752700000|2025-05-09 01:05:00|140524|140424|140483.1|140383.1|140531.5|140431.5|140414.5|140314.5|387
1746753000000|2025-05-09 01:10:00|140482.7|140382.7|140614.5|140514.5|140638.5|140538.5|140481.5|140381.5|465
1746753300000|2025-05-09 01:15:00|140615.1|140515.1|140635.5|140535.5|140709.8|140609.8|140595.1|140495.1|395
1746753600000|2025-05-09 01:20:00|140641.1|140541.1|140542|140442|140646.1|140546.1|140529.5|140429.5|400
1746753900000|2025-05-09 01:25:00|140549.6|140449.6|140705.9|140605.9|140769.1|140669.1|140549.6|140449.6|511
1746754200000|2025-05-09 01:30:00|140707.1|140607.1|140775.1|140675.1|140794|140694|140672.1|140572.1|450
1746754500000|2025-05-09 01:35:00|140775.5|140675.5|140950.4|140850.4|141012.1|140912.1|140764.5|140664.5|559
1746754800000|2025-05-09 01:40:00|140951.8|140851.8|141096.1|140996.1|141183.5|141083.5|140938|140838|527
1746755100000|2025-05-09 01:45:00|141097|140997|141057.1|140957.1|141143.4|141043.4|141041.3|140941.3|466
1746755400000|2025-05-09 01:50:00|141054|140954|141084.9|140984.9|141106.5|141006.5|141030.9|140930.9|338
1746755700000|2025-05-09 01:55:00|141083.9|140983.9|141001.5|140901.5|141122.4|141022.4|140991.9|140891.9|387
1746756000000|2025-05-09 02:00:00|140999.1|140899.1|141065.5|140965.5|141127|141027|140999.1|140899.1|452
1746756300000|2025-05-09 02:05:00|141065|140965|141213.2|141113.2|141226.5|141126.5|141060|140960|429
1746756600000|2025-05-09 02:10:00|141210|141110|141239.5|141139.5|141292.1|141192.1|141203.7|141103.7|450
1746756900000|2025-05-09 02:15:00|141236.5|141136.5|141000|140900|141236.7|141136.7|140955.8|140855.8|470
1746757200000|2025-05-09 02:20:00|141000.5|140900.5|141131.7|141031.7|141146.5|141046.5|140970.2|140870.2|369
1746757500000|2025-05-09 02:25:00|141131.6|141031.6|141034.9|140934.9|141221|141115|141029.1|140929.1|393
1746757800000|2025-05-09 02:30:00|141032.1|140932.1|140924.1|140824.1|141035.7|140935.7|140879.1|140779.1|428
1746758100000|2025-05-09 02:35:00|140917.5|140817.5|140726.6|140626.6|140923.9|140823.9|140669.5|140569.5|479
1746758400000|2025-05-09 02:40:00|140725.9|140625.9|140621|140521|140727.7|140627.7|140512.5|140412.5|456
1746758700000|2025-05-09 02:45:00|140621.2|140521.2|140539.5|140439.5|140627.6|140527.6|140400.9|140300.9|492
1746759000000|2025-05-09 02:50:00|140539.1|140439.1|140461.1|140361.1|140583.5|140483.5|140430.5|140330.5|418
1746759300000|2025-05-09 02:55:00|140451.5|140351.5|140177.1|140077.1|140468.1|140368.1|140167.1|140022.9|421
1746759600000|2025-05-09 03:00:00|140227.1|140027.1|140025.9|139825.9|140227.1|140092.8|139612.5|139490.1|600
1746759900000|2025-05-09 03:05:00|140027.1|139827.1|139871.9|139671.9|140117.1|139949.9|139839.9|139639.9|320
1746760200000|2025-05-09 03:10:00|139862.9|139662.9|139835.1|139735.1|139889.1|139756.2|139787.9|139639.5|278
1746760500000|2025-05-09 03:15:00|139840.1|139740.1|140110.1|140010.1|140160|140019.5|139792.9|139692.9|286
1746760800000|2025-05-09 03:20:00|140102.9|140002.9|140121|140021|140177|140035.1|139953.8|139789.9|301
1746761100000|2025-05-09 03:25:00|140129.9|140029.9|140310.1|140210.1|140317.1|140217.1|140062.9|139941.9|288
1746761400000|2025-05-09 03:30:00|140302.9|140202.9|140245.9|140145.9|140305.1|140205.1|140182.9|140049|232
1746761700000|2025-05-09 03:35:00|140247.1|140147.1|140400.1|140300.1|140411.1|140311.1|140235|140135|162
1746762000000|2025-05-09 03:40:00|140408.1|140308.1|140319.9|140219.9|140428.1|140328.1|140244.5|140088.1|186
1746762300000|2025-05-09 03:45:00|140330.1|140230.1|140246.9|140146.9|140341.1|140241.1|140239.9|140109.9|174
1746762600000|2025-05-09 03:50:00|140247.1|140147.1|140147.1|140047.1|140270.1|140170.1|140063.8|139932.9|255
1746762900000|2025-05-09 03:55:00|140157.1|140057.1|140174.1|139974.1|140270.5|140152.1|140119.9|139962.9|218
1746763200000|2025-05-09 04:00:00|140169|139969|140045.1|139945.1|140172.1|139976|140045.1|139862.9|238
1746763500000|2025-05-09 04:05:00|140107.1|139907.1|139930.1|139730.1|140123.1|139961.5|139886.9|139692.9|255
1746763800000|2025-05-09 04:10:00|139929.5|139729.5|139938.5|139738.5|139968.9|139772.1|139805.1|139672.9|250
1746764100000|2025-05-09 04:15:00|139922.9|139722.9|139858.1|139758.1|139930.1|139830.1|139834.9|139722.9|246
1746764400000|2025-05-09 04:20:00|139852.9|139752.9|139901|139801|139913.8|139813.8|139809|139709|406
1746764700000|2025-05-09 04:25:00|139900.8|139800.8|139929.1|139829.1|139977.8|139877.8|139875|139775|438
1746765000000|2025-05-09 04:30:00|139925.5|139825.5|139937.1|139837.1|139974.5|139874.5|139894.1|139794.1|348
1746765300000|2025-05-09 04:35:00|139937.5|139837.5|139823|139723|139938.8|139838.8|139820.5|139720.5|335
1746765600000|2025-05-09 04:40:00|139827.5|139727.5|139883.5|139783.5|139904.1|139804.1|139827.5|139727.5|404
1746765900000|2025-05-09 04:45:00|139885.8|139785.8|139841.5|139741.5|139902.1|139802.1|139836.1|139736.1|385
1746766200000|2025-05-09 04:50:00|139842.1|139742.1|139763.3|139663.3|139893.5|139793.5|139750.1|139650.1|410
1746766500000|2025-05-09 04:55:00|139762.7|139662.7|139918.5|139818.5|139918.5|139818.5|139752.1|139652.1|405
1746766800000|2025-05-09 05:00:00|139914.1|139814.1|139870|139770|139929.5|139829.5|139851.5|139751.5|407
1746767100000|2025-05-09 05:05:00|139870.5|139770.5|139865.5|139765.5|139909.1|139809.1|139829|139729|352
1746767400000|2025-05-09 05:10:00|139856.5|139756.5|139937.3|139837.3|139960|139860|139846|139746|279
1746767700000|2025-05-09 05:15:00|139941.5|139841.5|139975.1|139875.1|139997.6|139897.6|139860.1|139760.1|356
1746768000000|2025-05-09 05:20:00|139979.7|139879.7|140134.5|140034.5|140155.1|140055.1|139979.7|139879.7|333
1746768300000|2025-05-09 05:25:00|140131.5|140031.5|140037.2|139937.2|140131.5|140031.5|140006.5|139906.5|267
1746768600000|2025-05-09 05:30:00|140039|139939|139935.1|139835.1|140052.5|139952.5|139934.3|139834.3|369
1746768900000|2025-05-09 05:35:00|139939.5|139839.5|139931.5|139831.5|139983.8|139883.8|139905.1|139805.1|278
1746769200000|2025-05-09 05:40:00|139939.1|139839.1|139830.5|139730.5|139951.5|139851.5|139760.7|139660.7|374
1746769500000|2025-05-09 05:45:00|139830.1|139730.1|139779.2|139679.2|139895.1|139795.1|139777.5|139677.5|304
1746769800000|2025-05-09 05:50:00|139777.5|139677.5|139780.5|139680.5|139812.1|139712.1|139727.5|139627.5|368
1746770100000|2025-05-09 05:55:00|139779.5|139679.5|139711|139611|139784|139684|139653.1|139553.1|425
1746770400000|2025-05-09 06:00:00|139706.5|139606.5|139674.5|139574.5|139731.5|139631.5|139665.1|139565.1|371
1746770700000|2025-05-09 06:05:00|139675|139575|139740.5|139640.5|139761.5|139661.5|139640.1|139540.1|387
1746771000000|2025-05-09 06:10:00|139741.1|139641.1|139568.5|139468.5|139748.9|139648.9|139525.1|139425.1|347
1746771300000|2025-05-09 06:15:00|139568.2|139468.2|139653.1|139553.1|139676.1|139576.1|139464.1|139364.1|435
1746771600000|2025-05-09 06:20:00|139652.5|139552.5|139673|139573|139728.5|139628.5|139623|139523|421
1746771900000|2025-05-09 06:25:00|139673.2|139573.2|139801.1|139701.1|139811.5|139711.5|139670.5|139570.5|322
1746772200000|2025-05-09 06:30:00|139797.1|139697.1|139827.1|139727.1|139827.1|139727.1|139711.9|139611.9|425
1746772500000|2025-05-09 06:35:00|139823|139723|139860.1|139760.1|139860.1|139760.1|139806.5|139706.5|61
1746772800000|2025-05-09 06:40:00|139859.4|139759.4|139825|139725|139870.1|139770.1|139818.9|139718.9|132
1746773100000|2025-05-09 06:45:00|139828.1|139728.1|140075.9|139875.9|140081.1|139937.1|139828.1|139728.1|75
1746773400000|2025-05-09 06:50:00|140075.8|139875.8|140002.9|139902.9|140077|139907.5|139989.5|139837.9|64
1746773700000|2025-05-09 06:55:00|140001.5|139901.5|139882.1|139782.1|140001.5|139901.5|139879.9|139721.1|120
1746774000000|2025-05-09 07:00:00|139883.5|139783.5|140100.9|139900.9|140102.1|139912.9|139883.5|139773.9|112
1746774300000|2025-05-09 07:05:00|140104.1|139904.1|140035.1|139935.1|140104.1|139935.1|140006.5|139846.1|83
1746774600000|2025-05-09 07:10:00|140070.9|139870.9|140007.1|139907.1|140078.1|139932.1|140001.5|139868.9|88
1746774900000|2025-05-09 07:15:00|140010.9|139910.9|140146.6|139946.6|140216.5|140043.2|140010.9|139910.9|93
1746775200000|2025-05-09 07:20:00|140097.1|139997.1|140024.9|139824.9|140102.1|140002.1|139964.9|139824.9|63
1746775500000|2025-05-09 07:25:00|140019.9|139819.9|140005.1|139805.1|140020.1|139920.1|139877.9|139733.9|107
1746775800000|2025-05-09 07:30:00|139948.1|139848.1|139844.6|139744.6|139948.1|139848.1|139804|139704|83
1746776100000|2025-05-09 07:35:00|139825.1|139725.1|139805.2|139705.2|139825.1|139725.1|139769|139669|116
1746776400000|2025-05-09 07:40:00|139796.7|139696.7|139791|139691|139866.5|139766.5|139770.9|139670.9|114
1746776700000|2025-05-09 07:45:00|139791.5|139691.5|139923.3|139823.3|139949.2|139849.2|139791|139691|159
1746777000000|2025-05-09 07:50:00|139922.3|139822.3|139902.6|139802.6|140017.5|139917.5|139899.9|139799.9|128
1746777300000|2025-05-09 07:55:00|139902.1|139802.1|139924.9|139724.9|140045.1|139900|139902.1|139704.6|134
1746777600000|2025-05-09 08:00:00|139941.6|139741.6|140032.3|139832.3|140032.5|139832.5|139832.7|139690.1|100
1746777900000|2025-05-09 08:05:00|140045.5|139845.5|140048.2|139848.2|140090.1|139890.1|140030.4|139830.4|87
1746778200000|2025-05-09 08:10:00|140048.7|139848.7|140030|139930|140071.1|139930|140019.6|139840|47
1746778500000|2025-05-09 08:15:00|140030.6|139930.6|140050|139950|140053|139953|140030.6|139930.6|48
1746778800000|2025-05-09 08:20:00|140048.5|139948.5|140063.6|139963.6|140066.5|139966.5|140046.5|139946.5|22
1746779100000|2025-05-09 08:25:00|140063.1|139963.1|140061.5|139961.5|140066.5|139966.5|140058.5|139958.5|16
1746779400000|2025-05-09 08:30:00|140062|139962|139943.1|139843.1|140062|139962|139940.5|139840.5|77
1746779700000|2025-05-09 08:35:00|139929.3|139829.3|139923.2|139823.2|139929.3|139829.3|139900.4|139800.4|56
1746780000000|2025-05-09 08:40:00|139924.2|139824.2|139853.1|139753.1|139924.2|139824.2|139850|139750|76
1746780300000|2025-05-09 08:45:00|139853.5|139753.5|139905|139805|139983.5|139883.5|139853|139753|69
1746780600000|2025-05-09 08:50:00|139905.1|139805.1|139784|139684|139920.2|139805.9|139777.5|139677.5|59
1746780900000|2025-05-09 08:55:00|139783.5|139683.5|139748.5|139648.5|139809.5|139709.5|139693.5|139593.5|27
1746781200000|2025-05-09 09:00:00|139748|139648|139810|139710|139840.2|139740.2|139748|139648|81
1746781500000|2025-05-09 09:05:00|139804.5|139704.5|139895.1|139795.1|139908.9|139808.9|139785|139685|69
1746781800000|2025-05-09 09:10:00|139894.9|139794.9|139870|139770|139894.9|139794.9|139857.1|139757.1|79
1746782100000|2025-05-09 09:15:00|139869.5|139769.5|139932.6|139832.6|139934.7|139834.7|139859|139759|68
1746782400000|2025-05-09 09:20:00|139932.1|139832.1|139900|139800|139932.1|139832.1|139888.5|139788.5|25
1746782700000|2025-05-09 09:25:00|139905|139805|139888|139788|139910|139810|139875|139775|8
1746783000000|2025-05-09 09:30:00|139888.1|139788.1|139796.5|139696.5|139920|139820|139796.5|139696.5|62
1746783300000|2025-05-09 09:35:00|139783.5|139683.5|139880|139680|139915.8|139741|139783.5|139658.2|24
1746783600000|2025-05-09 09:40:00|139880.1|139680.1|139775.4|139575.4|139880.1|139680.1|139775.4|139575.4|23
1746783900000|2025-05-09 09:45:00|139775.3|139575.3|139719.6|139619.6|139843.5|139652.2|139719.6|139570|63
1746784200000|2025-05-09 09:50:00|139720.6|139620.6|139780|139680|139780.5|139680.5|139627.3|139527.3|72
1746784500000|2025-05-09 09:55:00|139779|139679|139780|139680|139785|139685|139760|139660|14
1746784800000|2025-05-09 10:00:00|139783|139683|139821.5|139721.5|139823.5|139723.5|139783|139683|29
1746785100000|2025-05-09 10:05:00|139824.5|139724.5|139764.5|139664.5|139830|139730|139764.5|139664.5|43
1746785400000|2025-05-09 10:10:00|139764.8|139664.8|139768.5|139668.5|139768.5|139668.5|139756.5|139656.5|21
1746785700000|2025-05-09 10:15:00|139791.5|139691.5|139808|139708|139840.8|139740.8|139789|139689|69
1746786000000|2025-05-09 10:20:00|139808.5|139708.5|139843.5|139743.5|139850.1|139750.1|139793.1|139693.1|42
1746786300000|2025-05-09 10:25:00|139848.5|139748.5|139871.8|139671.8|139913.6|139750.1|139810.1|139659|71
1746786600000|2025-05-09 10:30:00|139875|139675|139851.5|139651.5|139876.5|139676.5|139850|139650|69
1746786900000|2025-05-09 10:35:00|139852.5|139652.5|139853.5|139653.5|139871.5|139671.5|139845|139645|69
1746787200000|2025-05-09 10:40:00|139853|139653|139844|139644|139853.5|139653.5|139843.5|139643.5|30
1746787500000|2025-05-09 10:45:00|139845|139645|139843.5|139643.5|139848.9|139648.9|139811.8|139611.8|35
1746787800000|2025-05-09 10:50:00|139845.9|139645.9|139835.9|139635.9|139861.1|139661.1|139835.9|139635.9|53
1746788100000|2025-05-09 10:55:00|139835.1|139635.1|139840|139640|139845.9|139645.9|139831.5|139631.5|67
1746788400000|2025-05-09 11:00:00|139790.1|139690.1|139732.5|139632.5|139792.1|139692.1|139720.5|139620.5|66
1746788700000|2025-05-09 11:05:00|139732.6|139632.6|139903.5|139703.5|139910.9|139717.1|139731.4|139580|67
1746789000000|2025-05-09 11:10:00|139903.1|139703.1|139778.1|139578.1|139903.5|139703.5|139759.5|139559.5|52
1746789300000|2025-05-09 11:15:00|139778.5|139578.5|139815.1|139615.1|139822.5|139622.5|139777.5|139577.5|28
1746789600000|2025-05-09 11:20:00|139827.5|139627.5|139837.5|139637.5|139851.8|139651.8|139815.1|139615.1|40
1746789900000|2025-05-09 11:25:00|139836.5|139636.5|139839.2|139639.2|139933.5|139720.1|139810.1|139591.7|209
1746790200000|2025-05-09 11:30:00|139914.6|139625.7|139811.9|139608.4|139927.6|139670.1|139811.9|139557.2|218
1746790500000|2025-05-09 11:35:00|139810.2|139610.2|139816.2|139616.2|139877.2|139672|139809.2|139608.4|42
1746790800000|2025-05-09 11:40:00|139871.8|139671.8|139815.2|139615.2|139871.9|139671.9|139815.2|139615.2|11
1746791100000|2025-05-09 11:45:00|139871.8|139671.8|139871.8|139671.8|139871.9|139671.9|139817.2|139617.2|57
1746791400000|2025-05-09 11:50:00|139817.2|139617.2|139775.5|139675.5|139875.1|139729.5|139774.5|139614.2|125
1746791700000|2025-05-09 11:55:00|139776.1|139676.1|139837.4|139637.4|139946.4|139731.8|139775.5|139591.9|193
1746792000000|2025-05-09 12:00:00|139892.8|139692.8|139898.8|139698.8|139908.3|139704.8|139820.9|139617.4|215
1746792300000|2025-05-09 12:05:00|139899.8|139699.8|139881.6|139678.1|139912.6|139709.1|139809.2|139609.2|220
1746792600000|2025-05-09 12:10:00|139879.6|139676.1|139874.8|139674.8|139908.8|139708.8|139825.2|139625.2|245
1746792900000|2025-05-09 12:15:00|139832.2|139632.2|139888.8|139688.8|139892.8|139692.8|139817.8|139617.8|220
1746793200000|2025-05-09 12:20:00|139840.2|139640.2|139830.3|139730.3|139893.8|139731.7|139811.3|139607.8|292
1746793500000|2025-05-09 12:25:00|139829.7|139729.7|139864.3|139573.4|139876.4|139730.3|139754.2|139512.7|216
1746793800000|2025-05-09 12:30:00|139803.6|139512.7|139758.2|139558.2|139867.9|139615.8|139750.2|139512.7|129
1746794100000|2025-05-09 12:35:00|139803.8|139603.8|139742.9|139539.4|139807.8|139607.8|139727.2|139527.2|100
1746794400000|2025-05-09 12:40:00|139797.6|139594.1|139843.5|139643.5|139910.8|139644.5|139748.2|139503.2|132
1746794700000|2025-05-09 12:45:00|139842.5|139642.5|139785.1|139685.1|139845|139695.5|139785.1|139627|39
1746795000000|2025-05-09 12:50:00|139790|139690|139784.9|139684.9|139790|139690|139783.1|139683.1|24
1746795300000|2025-05-09 12:55:00|139783.1|139683.1|139778.7|139678.7|139794|139694|139772|139672|85
1746795600000|2025-05-09 13:00:00|139774.5|139674.5|139797.5|139597.5|139825|139676.3|139745|139556.1|60
1746795900000|2025-05-09 13:05:00|139811.9|139611.9|139820.1|139620.1|139873.1|139673.1|139810.8|139610.8|169
1746796200000|2025-05-09 13:10:00|139832|139632|139764.8|139553.2|139835.8|139632|139756.8|139545.2|215
1746796500000|2025-05-09 13:15:00|139762.2|139555.8|139666.3|139466.3|139774.2|139571|139666.3|139466.3|120
1746796800000|2025-05-09 13:20:00|139673|139473|139712.1|139512.1|139740|139568.5|139650.1|139465.2|69
1746797100000|2025-05-09 13:25:00|139732.1|139532.1|139665.8|139565.8|139732.1|139580.2|139640|139488.1|48
1746797400000|2025-05-09 13:30:00|139664.3|139564.3|139713.5|139513.5|139716.5|139577.8|139664.3|139497.2|52
1746797700000|2025-05-09 13:35:00|139658.5|139558.5|139692.2|139492.2|139725|139558.5|139632.5|139469|104
1746798000000|2025-05-09 13:40:00|139691.3|139491.3|139665|139565|139738.8|139580.8|139645.5|139486.8|99
1746798300000|2025-05-09 13:45:00|139661.3|139561.3|139691.8|139491.8|139731|139561.8|139661.3|139481.4|46
1746798600000|2025-05-09 13:50:00|139695|139495|139769.5|139569.5|139769.5|139569.5|139695|139495|43
1746798900000|2025-05-09 13:55:00|139765|139565|139790.1|139590.1|139803.5|139603.5|139763|139563|39
1746799200000|2025-05-09 14:00:00|139797.1|139597.1|139815.5|139615.5|139912|139705.5|139796.5|139596.5|95
1746799500000|2025-05-09 14:05:00|139815|139615|139796|139596|139815.5|139615.5|139780.1|139580.1|57
1746799800000|2025-05-09 14:10:00|139795.5|139595.5|139805.1|139605.1|139834.5|139634.5|139793.5|139593.5|44
1746800100000|2025-05-09 14:15:00|139807.5|139607.5|139710.1|139610.1|139837.5|139637.5|139705|139554.5|66
1746800400000|2025-05-09 14:20:00|139701.3|139601.3|139652.5|139552.5|139755|139615|139646.2|139515|69
1746800700000|2025-05-09 14:25:00|139665|139565|139634|139534|139713.8|139565.5|139570|139436.9|117
1746801000000|2025-05-09 14:30:00|139633.5|139533.5|139626.5|139526.5|139717.2|139617.2|139625|139469.8|80
1746801300000|2025-05-09 14:35:00|139620|139520|139710|139510|139710|139559.1|139605|139470|31
1746801600000|2025-05-09 14:40:00|139710.1|139510.1|139725|139525|139850.5|139635.1|139710.1|139510.1|113
1746801900000|2025-05-09 14:45:00|139725.1|139525.1|139629.1|139529.1|139725.1|139585|139628|139523.7|96
1746802200000|2025-05-09 14:50:00|139629|139529|139685|139585|139700|139600|139629|139491.1|92
1746802500000|2025-05-09 14:55:00|139685.5|139585.5|139721|139521|139741|139620|139659|139495|74
1746802800000|2025-05-09 15:00:00|139722|139522|139675|139575|139736.1|139575|139662.5|139499|18
1746803100000|2025-05-09 15:05:00|139731.1|139531.1|139665|139565|139731.1|139565.1|139630|139495|16
1746803400000|2025-05-09 15:10:00|139665.1|139565.1|139669.5|139569.5|139670|139570|139635|139535|39
1746803700000|2025-05-09 15:15:00|139669|139569|139675|139575|139680.1|139580.1|139660.8|139560.8|29
1746804000000|2025-05-09 15:20:00|139689.8|139589.8|139761.1|139561.1|139881|139681|139689.8|139550.2|43
1746804300000|2025-05-09 15:25:00|139755|139555|139780|139680|139899|139699|139725|139555|61
1746804600000|2025-05-09 15:30:00|139809|139609|139750|139550|139809|139609|139733|139533|86
1746804900000|2025-05-09 15:35:00|139765|139565|139775.1|139575.1|139778.5|139578.5|139733.5|139533.5|51
1746805200000|2025-05-09 15:40:00|139776.5|139576.5|139765|139565|139782|139582|139759|139559|36
1746805500000|2025-05-09 15:45:00|139765.5|139565.5|139765|139565|139793.5|139593.5|139765|139565|64
1746805800000|2025-05-09 15:50:00|139760|139560|139736.1|139536.1|139760|139610|139705|139532.5|39
1746806100000|2025-05-09 15:55:00|139736.5|139536.5|139670|139570|139736.5|139595|139661.5|139515|69
1746806400000|2025-05-09 16:00:00|139674|139574|139670.5|139570.5|139715|139580|139621|139515|35
1746806700000|2025-05-09 16:05:00|139670|139570|139635|139535|139715|139570|139630|139515|8
1746807000000|2025-05-09 16:10:00|139630|139530|139630|139530|139630|139530|139630|139530|1
1746807300000|2025-05-09 16:15:00|139626|139526|139581.5|139381.5|139631.1|139526|139547.5|139372.5|65
1746807600000|2025-05-09 16:20:00|139581.6|139381.6|139600|139400|139600|139400|139581|139381|56
1746807900000|2025-05-09 16:25:00|139566|139466|139681|139481|139681.1|139481.1|139566|139447.3|25
1746808200000|2025-05-09 16:30:00|139659|139459|139660.1|139460.1|139682|139482|139659|139459|23
1746808500000|2025-05-09 16:35:00|139655.1|139455.1|139670.1|139470.1|139670.1|139470.1|139650.1|139450.1|5
1746808800000|2025-05-09 16:40:00|139665.1|139465.1|139655.1|139455.1|139665.1|139465.1|139642.5|139442.5|5
1746809100000|2025-05-09 16:45:00|139660.1|139460.1|139655.1|139455.1|139670.1|139470.1|139650.1|139450.1|9
1746809400000|2025-05-09 16:50:00|139650.1|139450.1|139645.1|139445.1|139656.5|139456.5|139632.5|139432.5|7
1746809700000|2025-05-09 16:55:00|139650.1|139450.1|139635.1|139435.1|139650.1|139450.1|139622.5|139422.5|17
1746810000000|2025-05-09 17:00:00|139640.1|139440.1|139645.1|139445.1|139650.1|139450.1|139639.3|139439.3|19
1746810300000|2025-05-09 17:05:00|139635.1|139435.1|139629.9|139429.9|139640.1|139440.1|139611.5|139411.5|19
1746810600000|2025-05-09 17:10:00|139634.9|139434.9|139635.1|139435.1|139640.1|139440.1|139624.1|139424.1|17
1746810900000|2025-05-09 17:15:00|139630.1|139430.1|139558.6|139358.6|139630.1|139430.1|139558.1|139358.1|39
1746811200000|2025-05-09 17:20:00|139581|139381|139530.1|139330.1|139581|139381|139495.5|139295.5|33
1746811500000|2025-05-09 17:25:00|139525.1|139325.1|139540.1|139340.1|139545.1|139345.1|139525.1|139325.1|6
1746811800000|2025-05-09 17:30:00|139538.1|139338.1|139530.1|139330.1|139540.1|139340.1|139530.1|139330.1|6
1746812100000|2025-05-09 17:35:00|139512.5|139312.5|139514.6|139314.6|139541|139341|139502.3|139302.3|9
1746812400000|2025-05-09 17:40:00|139510.1|139310.1|139479|139279|139510.1|139310.1|139479|139279|14
1746812700000|2025-05-09 17:45:00|139491.8|139291.8|139501|139301|139501|139301|139491.8|139291.8|11
1746813000000|2025-05-09 17:50:00|139495.1|139295.1|139495.1|139295.1|139495.1|139295.1|139495.1|139295.1|1
1746813600000|2025-05-09 18:00:00|139501|139301|139480.1|139280.1|139501|139301|139480.1|139280.1|3
1746814200000|2025-05-09 18:10:00|139489.9|139272.2|139489.9|139272.2|139489.9|139272.2|139489.9|139272.2|1
1746814500000|2025-05-09 18:15:00|139475|139275|139495|139295|139529.9|139312.2|139475|139272.2|11
1746814800000|2025-05-09 18:20:00|139490.1|139290.1|139494.1|139294.1|139495|139295|139475.5|139275.5|10
1746815100000|2025-05-09 18:25:00|139490.1|139290.1|139495|139295|139498.8|139298.8|139485.1|139285.1|26
1746815400000|2025-05-09 18:30:00|139494.1|139294.1|139495|139295|139519.9|139302.2|139485.1|139285.1|12
1746815700000|2025-05-09 18:35:00|139498.8|139298.8|139495|139295|139498.8|139298.8|139495|139295|2
1746816000000|2025-05-09 18:40:00|139489.5|139289.5|139505|139305|139505|139305|139484.1|139284.1|8
1746816600000|2025-05-09 18:50:00|139490.5|139290.5|139529.9|139312.2|139529.9|139312.2|139490.5|139290.5|19
1746816900000|2025-05-09 18:55:00|139507.1|139289.4|139490.9|139273.2|139507.1|139290.1|139470.4|139270.4|21
1746817200000|2025-05-09 19:00:00|139467.1|139249.4|139499.9|139282.2|139509|139282.2|139459.7|139248.4|78
1746817500000|2025-05-09 19:05:00|139488.3|139270.6|139496.9|139279.2|139509|139282.2|139486.1|139268.4|31
1746817800000|2025-05-09 19:10:00|139499.9|139282.2|139487.1|139269.4|139505|139282.2|139485.3|139267.6|37
1746818100000|2025-05-09 19:15:00|139499.9|139282.2|139499.9|139282.2|139510|139282.2|139487.5|139269.8|61
1746818400000|2025-05-09 19:20:00|139487.5|139269.8|139497.5|139279.8|139512|139282.2|139486.9|139269.2|42
1746818700000|2025-05-09 19:25:00|139509|139273.1|139544|139288.1|139574|139288.1|139509|139257.5|66
1746819000000|2025-05-09 19:30:00|139554|139278.1|139547|139271.1|139567|139288.1|139537|139251.1|8
1746819600000|2025-05-09 19:40:00|139557|139261.1|139557|139261.1|139557|139261.1|139557|139261.1|1
1746819900000|2025-05-09 19:45:00|139547|139271.1|139547|139271.1|139557|139271.1|139547|139261.1|3
1746820200000|2025-05-09 19:50:00|139589.1|139229.1|139589.1|139229.1|139589.1|139229.1|139589.1|139229.1|1
1747008000000|2025-05-12 00:00:00|139338.8|139046.9|139113.8|138911.9|139368.5|139110|139082.9|138859.6|198
1747008300000|2025-05-12 00:05:00|139120.8|138898.9|139144.1|138944.1|139333.5|139077.1|139080.5|138869.6|281
1747008600000|2025-05-12 00:10:00|139145.1|138945.1|139150.1|139050.1|139229|139070.1|139125.1|138942.9|294
1747008900000|2025-05-12 00:15:00|139151.1|139051.1|138982.9|138882.9|139212.9|139062.9|138965.9|138818.9|427
1747009200000|2025-05-12 00:20:00|138991.1|138891.1|139270.1|139070.1|139384.5|139127.1|138972.9|138837.1|281
1747009500000|2025-05-12 00:25:00|139262.9|139062.9|139167|139067|139340|139118.1|139135|138942.7|549
1747009800000|2025-05-12 00:30:00|139173.1|139073.1|139175.1|139075.1|139293.4|139094.1|139092.9|138913.9|483
1747010100000|2025-05-12 00:35:00|139178.1|139078.1|139205.1|139105.1|139358.4|139135.1|139162.5|138993.7|375
1747010400000|2025-05-12 00:40:00|139205.5|139105.5|139319.1|139119.1|139356.6|139166.1|139192.9|139034.6|247
1747010700000|2025-05-12 00:45:00|139320.1|139120.1|139267.1|139067.1|139362.1|139165.9|139215.9|139007|105
1747011000000|2025-05-12 00:50:00|139268.1|139068.1|139398.9|139198.9|139521.5|139285.1|139159.9|139019.9|399
1747011300000|2025-05-12 00:55:00|139399.9|139199.9|139414.7|139214.7|139427|139247.1|139292.9|139148.9|291
1747011600000|2025-05-12 01:00:00|139412.1|139212.1|139240|139140|139412.1|139259.1|139240|139103.9|406
1747011900000|2025-05-12 01:05:00|139241.5|139141.5|139235.1|139135.1|139424.3|139187.1|139203.1|139000.7|247
1747012200000|2025-05-12 01:10:00|139230|139130|139303.1|139103.1|139303.1|139148.1|139187|139026.3|285
1747012500000|2025-05-12 01:15:00|139282.5|139082.5|139442.9|139242.9|139469.9|139262.9|139231.1|139082.5|285
1747012800000|2025-05-12 01:20:00|139464.1|139264.1|139740.5|139505.3|139753.5|139532.9|139431|139264.1|370
1747013100000|2025-05-12 01:25:00|139740.8|139505|139689.7|139589.7|139768.7|139615.1|139660.5|139485|334
1747013400000|2025-05-12 01:30:00|139683|139583|139725.1|139625.1|139833.1|139685.1|139615.9|139476.9|390
1747013700000|2025-05-12 01:35:00|139719.1|139619.1|139917.1|139817.1|139970.1|139820.1|139695.5|139556.1|460
1747014000000|2025-05-12 01:40:00|139967.1|139767.1|139754.9|139654.9|139967.1|139790.1|139754.9|139611.9|384
1747014300000|2025-05-12 01:45:00|139765.1|139665.1|139815.1|139715.1|139877.1|139719.9|139714.9|139614.9|347
1747014600000|2025-05-12 01:50:00|139810|139710|139725.1|139625.1|139853.1|139719.1|139703.9|139566.5|364
1747014900000|2025-05-12 01:55:00|139720|139620|139829.9|139729.9|139910.1|139747|139668|139551.9|341
1747015200000|2025-05-12 02:00:00|139834.5|139734.5|139780.5|139680.5|139960.1|139804.1|139757|139618.1|468
1747015500000|2025-05-12 02:05:00|139781.5|139681.5|139761.9|139661.9|139866.1|139712.1|139701|139581.1|440
1747015800000|2025-05-12 02:10:00|139769.1|139669.1|139748.1|139548.1|139870.1|139711.1|139642.5|139528.9|508
1747016100000|2025-05-12 02:15:00|139676.5|139576.5|139705.5|139605.5|139798.1|139639.1|139671.5|139529.9|256
1747016400000|2025-05-12 02:20:00|139704.5|139604.5|139642|139542|139708.5|139608.5|139642|139542|221
1747016700000|2025-05-12 02:25:00|139641.5|139541.5|139768.1|139568.1|139793.1|139635.1|139637.5|139522.9|230
1747017000000|2025-05-12 02:30:00|139763.3|139563.3|139733.9|139633.9|139805.7|139658.7|139662.9|139547.5|282
1747017300000|2025-05-12 02:35:00|139732.9|139632.9|139982.1|139782.1|139992.1|139836.1|139710|139610|355
1747017600000|2025-05-12 02:40:00|139983.1|139783.1|139888.1|139788.1|140010.1|139854.1|139872.9|139718|333
1747017900000|2025-05-12 02:45:00|139881.5|139781.5|139924.1|139824.1|139925.1|139825.1|139836.3|139736.3|333
1747018200000|2025-05-12 02:50:00|139919.9|139819.9|140066.9|139966.9|140165.6|140021.1|139905.5|139805.5|346
1747018500000|2025-05-12 02:55:00|140071|139971|140149.9|139949.9|140182|140047.2|140011.5|139909.5|251
1747018800000|2025-05-12 03:00:00|140150.1|139950.1|140112.6|140012.6|140177.1|140045.1|140046.5|139868.9|381
1747019100000|2025-05-12 03:05:00|140111.9|140011.9|140015.1|139915.1|140114.9|140014.9|140004.1|139904.1|376
1747019400000|2025-05-12 03:10:00|140018.5|139918.5|140087|139987|140096.1|139996.1|140010.9|139910.9|262
1747019700000|2025-05-12 03:15:00|140080.9|139980.9|140348.1|140248.1|140446.1|140287.1|140079.9|139978.5|433
1747020000000|2025-05-12 03:20:00|140398.1|140198.1|140260.1|140160.1|140404.1|140254.1|140237.9|140137.9|316
1747020300000|2025-05-12 03:25:00|140259.5|140159.5|140194.1|140094.1|140265.1|140165.1|140122.9|140022.9|304
1747020600000|2025-05-12 03:30:00|140192.9|140092.9|140210.5|140110.5|140220.1|140120.1|140150|140050|184
1747020900000|2025-05-12 03:35:00|140211.1|140111.1|140148.4|140048.4|140220.1|140120.1|140139.1|140039.1|264
1747021200000|2025-05-12 03:40:00|140144|140044|140089.9|139989.9|140195.1|140070.1|140077|139967.6|338
1747021500000|2025-05-12 03:45:00|140095.1|139995.1|140159.1|140059.1|140173|140073|140070|139970|345
1747021800000|2025-05-12 03:50:00|140159.5|140059.5|140135|140035|140187.1|140074.5|140125|139971.9|228
1747022100000|2025-05-12 03:55:00|140135.1|140035.1|140100|140000|140179.1|140035.1|140064|139929.9|212
1747022400000|2025-05-12 04:00:00|140092.5|139992.5|140121.1|140021.1|140146|140046|140080.8|139980.8|270
1747022700000|2025-05-12 04:05:00|140123.1|140023.1|140155.1|140055.1|140185.1|140085.1|140083.3|139983.3|285
1747023000000|2025-05-12 04:10:00|140155.5|140055.5|140227.9|140127.9|140246|140146|140155.1|140055.1|261
1747023300000|2025-05-12 04:15:00|140229.9|140129.9|140207.5|140107.5|140267.1|140140.7|140168.5|140008.1|148
1747023600000|2025-05-12 04:20:00|140209|140109|140215|140115|140262.1|140121.5|140169.5|140038|158
1747023900000|2025-05-12 04:25:00|140214.5|140114.5|140203|140103|140254.1|140133.5|140186.5|140048.1|147
1747024200000|2025-05-12 04:30:00|140202.5|140102.5|140185.5|140085.5|140207|140107|140165.1|140065.1|203
1747024500000|2025-05-12 04:35:00|140187|140087|140182.5|140082.5|140209.5|140109.5|140159|140059|158
1747024800000|2025-05-12 04:40:00|140180.5|140080.5|140184.1|140084.1|140195|140095|140168.1|140068.1|88
1747025100000|2025-05-12 04:45:00|140181|140081|140122.5|140022.5|140251.1|140127.5|140085.1|139949.1|269
1747025400000|2025-05-12 04:50:00|140121.1|140021.1|140119.5|140019.5|140131.1|140031.1|140080.4|139980.4|274
1747025700000|2025-05-12 04:55:00|140124.5|140024.5|140098.1|139998.1|140126.5|140026.5|140080.8|139980.8|129
1747026000000|2025-05-12 05:00:00|140090.5|139990.5|140121.9|140021.9|140169|140069|140089|139989|280
1747026300000|2025-05-12 05:05:00|140133.1|140033.1|140055.5|139955.5|140191.1|140045.1|140054.5|139933.9|240
1747026600000|2025-05-12 05:10:00|140056.5|139956.5|140096.9|139996.9|140130.1|140030.1|140055.5|139955.5|207
1747026900000|2025-05-12 05:15:00|140098|139998|140145|140045|140170.1|140050.1|140070.5|139939.1|294
1747027200000|2025-05-12 05:20:00|140143.9|140043.9|140122.1|140022.1|140177.1|140077.1|140109.5|140009.5|187
1747027500000|2025-05-12 05:25:00|140135.5|140035.5|140183|140083|140198.7|140098.7|140121.1|140021.1|329
1747027800000|2025-05-12 05:30:00|140165.1|140065.1|140137.9|140037.9|140200.1|140100.1|140116.9|140016.9|257
1747028100000|2025-05-12 05:35:00|140133.2|140033.2|140116.1|140016.1|140153.1|140053.1|140093.5|139993.5|238
1747028400000|2025-05-12 05:40:00|140116|140016|140167.5|140067.5|140187.5|140087.5|140116|140016|265
1747028700000|2025-05-12 05:45:00|140166.5|140066.5|140142.9|140042.9|140199.1|140099.1|140136.9|140036.9|289
1747029000000|2025-05-12 05:50:00|140149.1|140049.1|140003|139803|140187.8|140083.9|139950.9|139791.9|476
1747029300000|2025-05-12 05:55:00|140007.1|139807.1|139804.1|139704.1|140042.9|139852.9|139773.9|139673.9|513
1747029600000|2025-05-12 06:00:00|139801.1|139701.1|139902.9|139702.9|140017.9|139796.1|139782.9|139617.1|210
1747029900000|2025-05-12 06:05:00|139916.4|139689.3|139933.1|139616.7|140001.7|139786.1|139829.9|139594.9|408
1747030200000|2025-05-12 06:10:00|139954.9|139594.9|140110.1|139750.1|140110.1|139827.1|139872.9|139594.9|106
1747030500000|2025-05-12 06:15:00|140088.3|139771.9|139989.1|139789.1|140099.3|139872.9|139939|139757.4|100
1747030800000|2025-05-12 06:20:00|139982.9|139782.9|140068.3|139801.9|140115.1|139855|139932.9|139755.1|186
1747031100000|2025-05-12 06:25:00|140043.3|139826.9|139992.9|139792.9|140087.3|139913.1|139992.9|139727.5|74
1747031400000|2025-05-12 06:30:00|140000.1|139800.1|140130.1|139930.1|140133.8|139930.1|139962.9|139792.1|74
1747031700000|2025-05-12 06:35:00|140129.9|139929.9|140098.9|139898.9|140129.9|139963.1|140048.1|139895.9|74
1747032000000|2025-05-12 06:40:00|140102.1|139902.1|140207.1|140007.1|140227.1|140027.1|140041.9|139902.1|63
1747032300000|2025-05-12 06:45:00|140220.1|140020.1|140161.9|139961.9|140232.1|140061|140112.9|139961.9|56
1747032600000|2025-05-12 06:50:00|140159.9|139959.9|140079.1|139879.1|140159.9|139959.9|140022.9|139855.1|61
1747032900000|2025-05-12 06:55:00|140077.9|139877.9|139966.8|139766.8|140077.9|139877.9|139966.8|139766.8|21
1747033200000|2025-05-12 07:00:00|139977.1|139777.1|139957.1|139597.1|139998.9|139777.1|139496.8|139136.8|80
1747033500000|2025-05-12 07:05:00|139936.4|139617.8|139749.1|139549.1|139936.4|139677.1|139697.9|139534.1|95
1747033800000|2025-05-12 07:10:00|139699.1|139599.1|140235.7|139962.5|140268.1|139967.5|139688.9|139537.1|135
1747034100000|2025-05-12 07:15:00|140232.7|139965.5|140074.9|139863.3|140242.4|140015|140002.9|139837.1|73
1747034400000|2025-05-12 07:20:00|140099.9|139838.3|140235.6|139930.9|140263.3|139997.1|140019.1|139823.2|57
1747034700000|2025-05-12 07:25:00|140305.6|140000.9|141063.2|140703.2|141113.3|140757.9|140272.9|139982|81
1747035000000|2025-05-12 07:30:00|140990|140630|140898.2|140538.2|140990|140691.9|140807.7|140478.2|65
1747035300000|2025-05-12 07:35:00|140921.8|140561.8|141338.3|141025.4|141339.8|141026.7|140808.2|140528.2|67
1747035600000|2025-05-12 07:40:00|141335.5|141028.2|141608.2|141248.2|141651.9|141291.9|141195.1|140973.6|197
1747035900000|2025-05-12 07:45:00|141565.5|141290.8|141458.2|141098.2|141651.9|141365.1|141428.2|141098.2|168
1747036200000|2025-05-12 07:50:00|141460.8|141100.8|141406.8|141149.5|141508.8|141225.1|141258.2|141030.7|306
1747036500000|2025-05-12 07:55:00|141458.2|141098.2|141500|141300|141608.2|141395.1|141458.2|141098.2|108
1747036800000|2025-05-12 08:00:00|141490.1|141290.1|141464.9|141264.9|141567.1|141350|141380.5|141157.7|104
1747037100000|2025-05-12 08:05:00|141468.5|141268.5|141525|141425|141681.2|141429.5|141460.1|141260.1|96
1747037400000|2025-05-12 08:10:00|141520|141420|141889.8|141529.8|141889.8|141551.8|141510|141298.2|92
1747037700000|2025-05-12 08:15:00|141892|141551.6|142096.8|141736.8|142096.8|141736.8|141821.9|141519.8|146
1747038000000|2025-05-12 08:20:00|142100.8|141740.8|142183.9|141979.7|142526|142246.4|142078.2|141718.2|196
1747038300000|2025-05-12 08:25:00|142184.9|141980.7|141919.2|141624.5|142267.8|142005.4|141820.5|141563.8|188
1747038600000|2025-05-12 08:30:00|141858.5|141563.8|141971.8|141771.8|142009.3|141771.8|141784.9|141554.1|114
1747038900000|2025-05-12 08:35:00|141918.2|141718.2|141823.2|141600.9|142048.9|141834.9|141780.6|141530.4|149
1747039200000|2025-05-12 08:40:00|141821.1|141601|141850.3|141519.8|141961.8|141677.5|141765|141487.6|97
1747039500000|2025-05-12 08:45:00|141841.2|141528.9|141851.9|141491.9|141917.3|141627.5|141761.8|141425.2|154
1747039800000|2025-05-12 08:50:00|141808.2|141448.2|141715.2|141515.2|141857.9|141564.9|141659.2|141429.2|127
1747040100000|2025-05-12 08:55:00|141731.8|141531.8|141770.8|141410.8|141863.9|141584.8|141679|141330.1|124
1747040400000|2025-05-12 09:00:00|141705.2|141345.2|141535.1|141435.1|141841.9|141505.3|141535.1|141344.2|144
1747040700000|2025-05-12 09:05:00|141525|141425|141736.2|141376.2|141814.8|141523.5|141511.9|141248.2|142
1747041000000|2025-05-12 09:10:00|141708.7|141471.3|141680|141480|141801.8|141533|141630.1|141348.2|120
1747041300000|2025-05-12 09:15:00|141675|141475|141491.6|141291.6|141681.9|141515.1|141465.2|141184.2|109
1747041600000|2025-05-12 09:20:00|141489|141289|141371.8|141171.8|141554.7|141330|141313.2|141000.2|129
1747041900000|2025-05-12 09:25:00|141374.8|141174.8|141280|141180|141498.3|141300|141265|141080.2|146
1747042200000|2025-05-12 09:30:00|141280.1|141180.1|141523.8|141323.8|141525.6|141325.6|141275.1|141140|121
1747042500000|2025-05-12 09:35:00|141526.8|141326.8|141548.7|141311.3|141669.8|141426.8|141430.2|141219.2|287
1747042800000|2025-05-12 09:40:00|141641.8|141281.8|141526.9|141326.9|141641.9|141330|141526.8|141219.2|45
1747043100000|2025-05-12 09:45:00|141528.2|141328.2|141561.8|141361.8|141636.2|141398|141498|141255.8|159
1747043400000|2025-05-12 09:50:00|141511.2|141311.2|141818.8|141458.8|141833.8|141523.8|141510.2|141310.2|186
1747043700000|2025-05-12 09:55:00|141777.2|141417.2|141760.9|141472.8|141834.9|141553.9|141718.2|141417.2|137
1747044000000|2025-05-12 10:00:00|141742.2|141454.1|141816|141614.1|141903.2|141614.1|141698.2|141450.7|76
1747044300000|2025-05-12 10:05:00|141814|141612.1|141912.8|141552.8|141919.9|141664.9|141763.1|141468.2|107
1747044600000|2025-05-12 10:10:00|141916.8|141556.8|141842.5|141631.2|141916.8|141633.1|141753.8|141534.6|166
1747044900000|2025-05-12 10:15:00|141844.5|141633.2|141918.2|141718.2|142047.4|141718.2|141779.9|141572.5|160
1747045200000|2025-05-12 10:20:00|141923.3|141713|142006.1|141651.5|142019.9|141759.9|141892.6|141593.1|129
1747045500000|2025-05-12 10:25:00|141949.5|141594.9|141841.9|141641.9|142005.1|141700.1|141817|141594.9|138
1747045800000|2025-05-12 10:30:00|141839.2|141639.2|141841.9|141641.9|141912.9|141651.6|141788.2|141542.1|197
1747046100000|2025-05-12 10:35:00|141823.2|141623.2|142018.2|141818.2|142114.7|141851.8|141810.2|141605.6|148
1747046400000|2025-05-12 10:40:00|142051.8|141851.8|142088|141876.9|142088|141876.9|141978.2|141778.2|198
1747046700000|2025-05-12 10:45:00|142070.6|141859.5|142081.9|141881.9|142235|141939.8|142067.6|141759.9|73
1747047000000|2025-05-12 10:50:00|142083.9|141883.9|141908.2|141708.2|142117.4|141906.9|141908.2|141708.2|200
1747047300000|2025-05-12 10:55:00|141963.8|141763.8|141997.8|141797.8|142070.4|141797.8|141911.2|141674.6|201
1747047600000|2025-05-12 11:00:00|141941.2|141741.2|141953.8|141753.8|141999.2|141798.8|141808.2|141608.2|365
1747047900000|2025-05-12 11:05:00|141907.2|141707.2|141942.4|141742.4|142070.5|141841.3|141887.2|141680.8|593
1747048200000|2025-05-12 11:10:00|141904.6|141704.6|141913.7|141553.7|141980.3|141778.4|141819.4|141548.6|376
1747048500000|2025-05-12 11:15:00|141903.9|141561.3|141873.4|141513.4|141960.4|141606.1|141825.6|141465.6|273
1747048800000|2025-05-12 11:20:00|141840.6|141480.6|141779.9|141530.1|141919.4|141559.4|141779.9|141476.6|120
1747049100000|2025-05-12 11:25:00|141799.4|141520.4|141769.9|141569.9|141909.4|141569.9|141767.3|141472.7|154
1747049400000|2025-05-12 11:30:00|141857.1|141541.7|141765|141565|141926.5|141606.5|141765|141519.5|205
1747049700000|2025-05-12 11:35:00|141765.1|141565.1|141765.1|141565.1|141765.1|141565.1|141765.1|141565.1|1
1747050000000|2025-05-12 11:40:00|141773.9|141573.9|141836.3|141568.5|141846.1|141584.9|141745.1|141475.9|70
1747050300000|2025-05-12 11:45:00|141820.3|141552.5|141798.1|141549.1|141853.6|141587.1|141767.7|141493.6|92
1747050600000|2025-05-12 11:50:00|141818.9|141569.9|141694.8|141372|141830.8|141587.1|141682|141359.2|197
1747050900000|2025-05-12 11:55:00|141682|141359.2|141677.4|141477.4|141732.7|141484.4|141570.1|141250.7|139
1747051200000|2025-05-12 12:00:00|141683.4|141483.4|141699.4|141499.4|141703.1|141499.4|141636.6|141426|152
1747051500000|2025-05-12 12:05:00|141702.4|141502.4|141670.6|141470.6|141740.4|141540.4|141663.6|141463.6|76
1747051800000|2025-05-12 12:10:00|141668.6|141468.6|141649.4|141449.4|141713.5|141513.5|141619.6|141419.6|204
1747052100000|2025-05-12 12:15:00|141619.6|141419.6|141661.4|141461.4|141663.4|141463.4|141597.6|141397.6|100
1747052400000|2025-05-12 12:20:00|141620.6|141420.6|141719.9|141519.9|141739.4|141555|141605|141420.6|59
1747052700000|2025-05-12 12:25:00|141710.1|141510.1|141800|141700|141807.5|141707.5|141670.1|141510.1|49
1747053000000|2025-05-12 12:30:00|141800.1|141700.1|141705|141605|141889.4|141760|141705|141556.1|30
1747053300000|2025-05-12 12:35:00|141695|141595|141617.5|141417.5|141695|141595|141520.1|141370.1|29
1747053600000|2025-05-12 12:40:00|141620|141420|141570|141470|141630.1|141485.8|141520|141420|25
1747053900000|2025-05-12 12:45:00|141585|141485|141555|141455|141585|141485|141553.5|141453.5|6
1747054200000|2025-05-12 12:50:00|141505|141405|141550|141450|141590.1|141458.8|141462.5|141335|46
1747054500000|2025-05-12 12:55:00|141570|141470|141484.4|141384.4|141609.4|141470|141484.4|141340.1|35
1747054800000|2025-05-12 13:00:00|141485|141385|141555.1|141355.1|141582.2|141405.1|141485|141337.8|21
1747055100000|2025-05-12 13:05:00|141556.1|141356.1|141512.2|141312.2|141556.1|141385.9|141457.8|141257.8|82
1747055400000|2025-05-12 13:10:00|141513.2|141313.2|141532.2|141332.2|141535.8|141335.8|141507.1|141307.1|81
1747055700000|2025-05-12 13:15:00|141533.2|141333.2|141552.3|141352.3|141582.3|141382.3|141475|141297.8|66
1747056000000|2025-05-12 13:20:00|141534.6|141334.6|141534.7|141334.7|141552.3|141352.3|141533.9|141333.9|49
1747056300000|2025-05-12 13:25:00|141562.2|141362.2|141490.2|141290.2|141562.2|141410|141455|141255|38
1747056600000|2025-05-12 13:30:00|141495|141295|141445|141345|141533.2|141360|141432.5|141287.5|26
1747056900000|2025-05-12 13:35:00|141432.5|141332.5|141507.8|141307.8|141543.1|141390|141430|141244.4|48
1747057200000|2025-05-12 13:40:00|141515.1|141315.1|141465.1|141365.1|141515.1|141386.5|141439.5|141298.5|37
1747057500000|2025-05-12 13:45:00|141495.1|141295.1|141490.5|141290.5|141509.8|141380|141420|141279.8|24
1747057800000|2025-05-12 13:50:00|141491.3|141291.3|141455|141355|141520.1|141365|141442.5|141265.1|49
1747058100000|2025-05-12 13:55:00|141445.1|141345.1|141650.3|141450.3|141722.2|141522.2|141445.1|141345.1|83
1747058400000|2025-05-12 14:00:00|141655.1|141455.1|141547.8|141347.8|141655.1|141455.1|141520|141347.8|41
1747058700000|2025-05-12 14:05:00|141554.2|141354.2|141405|141205|141555.1|141380|141349.6|141199.7|54
1747059000000|2025-05-12 14:10:00|141415|141215|141425|141325|141455|141325|141403.1|141215|35
1747059300000|2025-05-12 14:15:00|141403.1|141303.1|141375.1|141275.1|141453.5|141305.1|141350|141205.1|45
1747059600000|2025-05-12 14:20:00|141430.3|141230.3|141445.1|141245.1|141460|141315|141390|141223.4|30
1747059900000|2025-05-12 14:25:00|141457.1|141257.1|141419.3|141319.3|141457.1|141320|141414.8|141247.1|31
1747060200000|2025-05-12 14:30:00|141419.6|141319.6|141385|141285|141449.4|141319.6|141385|141244.1|24
1747060500000|2025-05-12 14:35:00|141380|141280|141370|141270|141390|141290|141350|141250|17
1747060800000|2025-05-12 14:40:00|141380|141280|141390|141290|141449.8|141326.5|141380|141245.1|46
1747061100000|2025-05-12 14:45:00|141400|141300|141450.3|141250.3|141466|141315.1|141373.5|141249.8|22
1747061400000|2025-05-12 14:50:00|141455.1|141255.1|141492.2|141292.2|141538|141392.5|141420|141255.1|101
1747061700000|2025-05-12 14:55:00|141489.8|141289.8|141475|141375|141573.5|141375|141450|141289.8|29
1747062000000|2025-05-12 15:00:00|141475.1|141375.1|141495.9|141395.9|141538.8|141405|141450|141338.8|47
1747062300000|2025-05-12 15:05:00|141496|141396|141546.3|141446.3|141550.2|141450.2|141495.1|141346.7|97
1747062600000|2025-05-12 15:10:00|141546.1|141446.1|141559.8|141359.8|141595.2|141449|141513|141359.8|89
1747062900000|2025-05-12 15:15:00|141520|141420|141537.5|141437.5|141575.1|141440.5|141520|141359.8|16
1747063200000|2025-05-12 15:20:00|141534.5|141434.5|141590.2|141390.2|141595|141434.5|141480|141339.5|64
1747063500000|2025-05-12 15:25:00|141595|141395|141560|141460|141600|141465|141535|141373.4|55
1747063800000|2025-05-12 15:30:00|141562.5|141462.5|141615.1|141415.1|141625.1|141485.1|141560|141415.1|31
1747064100000|2025-05-12 15:35:00|141638.8|141438.8|141620.5|141420.5|141645.1|141485.1|141573.1|141415.1|26
1747064400000|2025-05-12 15:40:00|141620.8|141420.8|141615|141515|141665.1|141515.1|141572.5|141420.8|36
1747064700000|2025-05-12 15:45:00|141609.5|141509.5|141580|141480|141649.5|141509.5|141580|141435.1|37
1747065000000|2025-05-12 15:50:00|141585.1|141485.1|141640|141540|141640|141540|141585.1|141485.1|9
1747065300000|2025-05-12 15:55:00|141630|141530|141580|141480|141705.1|141530|141565|141449.8|36
1747065600000|2025-05-12 16:00:00|141639.5|141439.5|141667|141567|141668.5|141568.5|141580|141439.5|58
1747065900000|2025-05-12 16:05:00|141668|141568|141698.2|141598.2|141738.7|141609.2|141641|141538.7|120
1747066200000|2025-05-12 16:10:00|141698.4|141598.4|141729.1|141629.1|141729.4|141629.4|141687.4|141587.4|68
1747066500000|2025-05-12 16:15:00|141729.6|141629.6|141815.1|141715.1|141840|141740|141729.6|141629.6|56
1747066800000|2025-05-12 16:20:00|141805|141705|141827.8|141627.8|141855.1|141748.1|141775.1|141627.8|50
1747067100000|2025-05-12 16:25:00|141838.1|141638.1|141855|141755|141890.1|141760|141810|141638.1|26
1747067400000|2025-05-12 16:30:00|141845|141745|141865|141765|141865|141765|141845|141745|15
1747067700000|2025-05-12 16:35:00|141860|141760|141899.8|141699.8|141927.5|141760|141855|141689.8|45
1747068000000|2025-05-12 16:40:00|141905|141705|141710|141510|141905|141705|141692|141492|58
1747068300000|2025-05-12 16:45:00|141711|141511|141808.5|141608.5|141846|141646|141711|141511|73
1747068600000|2025-05-12 16:50:00|141808|141608|141859.8|141659.8|141868.5|141668.5|141763.2|141563.2|45
1747068900000|2025-05-12 16:55:00|141855|141655|141815|141615|141855|141655|141765|141565|34
1747069200000|2025-05-12 17:00:00|141819.6|141619.6|141855|141655|141855|141655|141810|141610|41
1747069500000|2025-05-12 17:05:00|141854.9|141654.9|141890|141690|141890|141690|141854.9|141654.9|20
1747069800000|2025-05-12 17:10:00|141885|141685|141885|141685|141885|141685|141869|141669|30
1747070100000|2025-05-12 17:15:00|141879.8|141679.8|141865|141665|141892.2|141692.2|141825|141625|29
1747070400000|2025-05-12 17:20:00|141860|141660|141950|141750|141960|141760|141855|141655|25
1747070700000|2025-05-12 17:25:00|141945|141745|141890.2|141690.2|141945|141745|141840.8|141640.8|50
1747071000000|2025-05-12 17:30:00|141893|141693|141887.8|141687.8|141905|141705|141884.8|141684.8|7
1747071300000|2025-05-12 17:35:00|141900.2|141700.2|141908.9|141708.9|141910.2|141710.2|141885.6|141685.6|25
1747071600000|2025-05-12 17:40:00|141908.7|141708.7|141874.8|141674.8|141909.5|141709.5|141869.3|141669.3|44
1747071900000|2025-05-12 17:45:00|141874.6|141674.6|141874.3|141674.3|141902.2|141702.2|141874.2|141674.2|53
1747072200000|2025-05-12 17:50:00|141874.9|141674.9|141880|141680|141885|141685|141874.3|141674.3|16
1747072500000|2025-05-12 17:55:00|141885|141685|141885|141685|141890|141690|141877.5|141677.5|4
1747072800000|2025-05-12 18:00:00|141880|141680|141870|141670|141880|141680|141870|141670|5
1747073100000|2025-05-12 18:05:00|141875|141675|141870|141670|141890|141690|141870|141670|38
1747073400000|2025-05-12 18:10:00|141869.7|141669.7|141870|141670|141870|141670|141869.7|141669.7|4
1747073700000|2025-05-12 18:15:00|141875|141675|141870|141670|141894.6|141689.8|141870|141670|6
1747074000000|2025-05-12 18:20:00|141865|141665|141875|141675|141875|141675|141865|141665|9
1747074300000|2025-05-12 18:25:00|141869.8|141669.8|141855|141655|141910|141710|141836.2|141636.2|33
1747074600000|2025-05-12 18:30:00|141860|141660|141839.8|141639.8|141860|141660|141839.8|141639.8|6
1747074900000|2025-05-12 18:35:00|141845|141645|141850.2|141650.2|141892.2|141692.2|141845|141645|17
1747075200000|2025-05-12 18:40:00|141862.2|141662.2|141835|141635|141862.2|141662.2|141834.2|141634.2|16
1747075500000|2025-05-12 18:45:00|141824|141624|141835|141635|141845|141645|141824|141624|9
1747075800000|2025-05-12 18:50:00|141842.5|141642.5|141809.8|141609.8|141842.5|141642.5|141758.8|141558.8|29
1747076100000|2025-05-12 18:55:00|141822.2|141622.2|141815|141615|141827.5|141627.5|141813.5|141613.5|9
1747076400000|2025-05-12 19:00:00|141799.8|141599.8|141821.1|141617.3|141821.1|141618.2|141775|141575|19
1747076700000|2025-05-12 19:05:00|141819.2|141619.2|141857.8|141497.8|141859.3|141622.2|141802.3|141497.8|35
1747077000000|2025-05-12 19:10:00|141851.8|141503.8|141829.8|141501.8|141857.8|141577.6|141818.4|141501.8|12
1747077600000|2025-05-12 19:20:00|141810.8|141502.8|141795.8|141467.8|141810.8|141502.8|141795.8|141453.5|13
1747077900000|2025-05-12 19:25:00|141785.8|141477.8|141830.8|141470.8|141884.2|141540.2|141785.8|141457.8|14
1747078200000|2025-05-12 19:30:00|141822.8|141462.8|141747.2|141387.2|141822.8|141462.8|141747.2|141387.2|10
1747078500000|2025-05-12 19:35:00|141746.2|141398.2|141746.2|141398.2|141746.2|141398.2|141746.2|141398.2|1
1747078800000|2025-05-12 19:40:00|141757.2|141397.2|141758.2|141410.2|141758.2|141420.2|141746.2|141397.2|45
1747079100000|2025-05-12 19:45:00|141748.2|141420.2|141750.2|141422.2|141760.2|141422.2|141748.2|141410.2|16
1747079400000|2025-05-12 19:50:00|141760.2|141412.2|141665.9|141438.5|141760.2|141438.5|141665.9|141352.2|28
1747079700000|2025-05-12 19:55:00|141653.8|141441.8|141616.1|141416.1|141658.2|141446.2|141610.5|141377.1|15
1747094400000|2025-05-13 00:00:00|141413.3|141066.8|141111.5|141011.5|141500.4|141140.4|141100|140895.8|324
1747094700000|2025-05-13 00:05:00|141111.1|141011.1|140976|140876|141112|141012|140930.5|140830.5|508
1747095000000|2025-05-13 00:10:00|140980|140880|141022.9|140922.9|141029.7|140925.7|140923|140790|361
1747095300000|2025-05-13 00:15:00|141026.7|140926.7|140894|140794|141200.1|141100.1|140894|140794|505
1747095600000|2025-05-13 00:20:00|140896.5|140796.5|141006.1|140906.1|141010|140910|140824|140724|516
1747095900000|2025-05-13 00:25:00|141006.5|140906.5|141026.5|140926.5|141041|140941|140976.1|140876.1|459
1747096200000|2025-05-13 00:30:00|141026|140926|140976.3|140876.3|141040.5|140940.5|140863|140763|501
1747096500000|2025-05-13 00:35:00|140980.3|140880.3|141100|141000|141131.5|141031.5|140940|140840|485
1747096800000|2025-05-13 00:40:00|141103.6|141003.6|141193|141093|141231|141131|141100.4|141000.4|467
1747097100000|2025-05-13 00:45:00|141192.5|141092.5|141313.9|141213.9|141329.1|141229.1|141137|141037|499
1747097400000|2025-05-13 00:50:00|141310|141210|141204.5|141104.5|141320|141220|141189|141089|387
1747097700000|2025-05-13 00:55:00|141199|141099|141156.5|141056.5|141215.1|141115.1|141121.1|141021.1|400
1747098000000|2025-05-13 01:00:00|141155.5|141055.5|141196.5|141096.5|141277.5|141177.5|141142.5|141042.5|425
1747098300000|2025-05-13 01:05:00|141195.3|141095.3|141179.5|141079.5|141213|141113|141114|141014|435
1747098600000|2025-05-13 01:10:00|141179.1|141079.1|141220.5|141020.5|141222.5|141109.1|141120|141015.5|316
1747098900000|2025-05-13 01:15:00|141221.5|141021.5|140642.5|140542.5|141221.5|141021.5|140642.5|140467.4|636
1747099200000|2025-05-13 01:20:00|140638.1|140538.1|140774.1|140674.1|140865.5|140765.5|140638.1|140538.1|556
1747099500000|2025-05-13 01:25:00|140769.1|140669.1|140786.5|140686.5|140940.5|140840.5|140752.5|140652.5|532
1747099800000|2025-05-13 01:30:00|140784|140684|140865.1|140765.1|140879|140779|140733.1|140633.1|598
1747100100000|2025-05-13 01:35:00|140865.5|140765.5|140840.5|140740.5|140890.5|140790.5|140776|140676|525
1747100400000|2025-05-13 01:40:00|140841.9|140741.9|140662.5|140562.5|140841.9|140741.9|140559.1|140459.1|631
1747100700000|2025-05-13 01:45:00|140663.1|140563.1|140715.1|140615.1|140718.5|140618.5|140563.5|140463.5|572
1747101000000|2025-05-13 01:50:00|140713.5|140613.5|140648.5|140548.5|140768.5|140668.5|140645|140545|484
1747101300000|2025-05-13 01:55:00|140647.5|140547.5|140669.2|140569.2|140710|140610|140636.1|140536.1|327
1747101600000|2025-05-13 02:00:00|140667|140567|140625|140525|140685|140585|140564|140464|506
1747101900000|2025-05-13 02:05:00|140624.8|140524.8|140633|140533|140653.2|140553.2|140575.1|140475.1|419
1747102200000|2025-05-13 02:10:00|140634|140534|140584.5|140484.5|140635|140535|140571|140471|411
1747102500000|2025-05-13 02:15:00|140585|140485|140593|140493|140593|140493|140561|140461|328
1747102800000|2025-05-13 02:20:00|140592|140492|140878.1|140778.1|140878.1|140778.1|140591.5|140491.5|523
1747103100000|2025-05-13 02:25:00|140885|140785|140751|140651|140899.3|140799.3|140746|140646|426
1747103400000|2025-05-13 02:30:00|140748.5|140648.5|140793|140693|140886.1|140786.1|140746.5|140646.5|413
1747103700000|2025-05-13 02:35:00|140788.5|140688.5|140928.5|140828.5|140963.5|140863.5|140720.8|140620.8|395
1747104000000|2025-05-13 02:40:00|140928|140828|141029.1|140929.1|141122.5|141022.5|140920|140820|490
1747104300000|2025-05-13 02:45:00|141030.1|140930.1|141147|141047|141217|141117|141013.1|140913.1|399
1747104600000|2025-05-13 02:50:00|141147.5|141047.5|141353.1|141253.1|141353.5|141253.5|141121.5|141021.5|469
1747104900000|2025-05-13 02:55:00|141350.1|141250.1|141488.5|141388.5|141506.1|141406.1|141335|141235|502
1747105200000|2025-05-13 03:00:00|141487.5|141387.5|141538|141438|141540.8|141440.8|141359|141259|436
1747105500000|2025-05-13 03:05:00|141537.5|141437.5|141656.1|141556.1|141891|141691|141537.5|141431|500
1747105800000|2025-05-13 03:10:00|141657|141557|141520.5|141420.5|141705|141605|141511.5|141411.5|501
1747106100000|2025-05-13 03:15:00|141528|141428|141545.1|141445.1|141606.5|141506.5|141461|141361|412
1747106400000|2025-05-13 03:20:00|141540.5|141440.5|141467|141367|141544|141444|141463.5|141363.5|369
1747106700000|2025-05-13 03:25:00|141465.5|141365.5|141539.5|141439.5|141619.8|141519.8|141457.5|141357.5|429
1747107000000|2025-05-13 03:30:00|141539.3|141439.3|141622.1|141522.1|141662.5|141539|141489.5|141389.5|427
1747107300000|2025-05-13 03:35:00|141621.5|141521.5|141717.1|141617.1|141847.1|141647.1|141604.9|141456.1|451
1747107600000|2025-05-13 03:40:00|141702.2|141602.2|141674.3|141574.3|141775|141641.8|141668.5|141558.8|304
1747107900000|2025-05-13 03:45:00|141672.5|141572.5|141531.5|141431.5|141672.5|141572.5|141519.8|141419.8|472
1747108200000|2025-05-13 03:50:00|141532.1|141432.1|141446.2|141346.2|141565.5|141465.5|141407|141307|399
1747108500000|2025-05-13 03:55:00|141446.7|141346.7|141375.3|141275.3|141484.5|141384.5|141326.2|141226.2|429
1747108800000|2025-05-13 04:00:00|141375.2|141275.2|141336|141236|141467.5|141367.5|141316.5|141216.5|444
1747109100000|2025-05-13 04:05:00|141337.5|141237.5|141204.1|141104.1|141352|141252|141171.5|141071.5|447
1747109400000|2025-05-13 04:10:00|141202.5|141102.5|141355.5|141255.5|141357|141257|141119|141019|411
1747109700000|2025-05-13 04:15:00|141356.5|141256.5|141373|141273|141386.1|141286.1|141318.3|141218.3|289
1747110000000|2025-05-13 04:20:00|141372|141272|141232.5|141132.5|141372|141272|141229.5|141129.5|323
1747110300000|2025-05-13 04:25:00|141233.8|141133.8|141255|141155|141290.1|141190.1|141211.5|141111.5|365
1747110600000|2025-05-13 04:30:00|141253.5|141153.5|141139.5|141039.5|141260.5|141160.5|141138.5|141038.5|341
1747110900000|2025-05-13 04:35:00|141140.5|141040.5|141241.5|141141.5|141277.7|141160.5|141095.5|140995.5|396
1747111200000|2025-05-13 04:40:00|141243|141143|141202|141102|141247|141147|141185.1|141085.1|231
1747111500000|2025-05-13 04:45:00|141201.5|141101.5|141191.5|141091.5|141254|141154|141191.5|141091.5|283
1747111800000|2025-05-13 04:50:00|141196.5|141096.5|141244.5|141144.5|141296|141196|141191.5|141091.5|332
1747112100000|2025-05-13 04:55:00|141239.5|141139.5|141164.1|141064.1|141292|141192|141160.1|141060.1|361
1747112400000|2025-05-13 05:00:00|141160.1|141060.1|141263|141163|141283|141183|141130.5|141030.5|377
1747112700000|2025-05-13 05:05:00|141268|141168|141287.5|141187.5|141298.5|141198.5|141238.1|141138.1|339
1747113000000|2025-05-13 05:10:00|141284.5|141184.5|141129|141029|141297.5|141197.5|141042.5|140942.5|489
1747113300000|2025-05-13 05:15:00|141128.5|141028.5|141160|141060|141201.5|141101.5|141091.5|140991.5|376
1747113600000|2025-05-13 05:20:00|141162|141062|141162.1|141062.1|141203|141103|141134.5|141034.5|367
1747113900000|2025-05-13 05:25:00|141161.5|141061.5|141081.8|140981.8|141174.1|141074.1|141057.5|140957.5|368
1747114200000|2025-05-13 05:30:00|141082|140982|141147.5|141047.5|141197|141097|141066.5|140966.5|422
1747114500000|2025-05-13 05:35:00|141147|141047|141224|141124|141238.5|141138.5|141110|141010|369
1747114800000|2025-05-13 05:40:00|141223|141123|141251.1|141151.1|141289.1|141189.1|141216|141116|353
1747115100000|2025-05-13 05:45:00|141252.1|141152.1|141380|141280|141391.1|141291.1|141250.1|141150.1|387
1747115400000|2025-05-13 05:50:00|141376.1|141276.1|141353.5|141253.5|141388.8|141288.8|141322|141222|341
1747115700000|2025-05-13 05:55:00|141355.1|141255.1|141258.5|141158.5|141355.1|141255.1|141258.5|141158.5|387
1747116000000|2025-05-13 06:00:00|141261.8|141161.8|141327.8|141227.8|141424|141324|141231.5|141131.5|422
1747116300000|2025-05-13 06:05:00|141334.1|141234.1|141553.5|141453.5|141610.1|141461.5|141331|141231|443
1747116600000|2025-05-13 06:10:00|141600|141400|141456.5|141356.5|141606.6|141437.5|141439.5|141327.3|337
1747116900000|2025-05-13 06:15:00|141458.5|141358.5|141479.5|141379.5|141480.5|141380.5|141406|141306|348
1747117200000|2025-05-13 06:20:00|141474.8|141374.8|141408|141308|141474.8|141374.8|141341.5|141241.5|360
1747117500000|2025-05-13 06:25:00|141407.5|141307.5|141369.5|141269.5|141482|141382|141369.5|141269.5|406
1747117800000|2025-05-13 06:30:00|141361.9|141261.9|141411|141311|141492.7|141362|141357.5|141257.5|202
1747118100000|2025-05-13 06:35:00|141419.6|141319.6|141610|141366.7|141615.6|141372.7|141417.5|141259.7|140
1747118400000|2025-05-13 06:40:00|141612.3|141369|141538.5|141338.5|141620.9|141405|141515|141315|150
1747118700000|2025-05-13 06:45:00|141520.1|141320.1|141577.1|141377.1|141616.2|141406.6|141467.5|141267.5|144
1747119000000|2025-05-13 06:50:00|141593.2|141372|141838|141576.7|141923|141699.6|141576.4|141359.4|236
1747119300000|2025-05-13 06:55:00|141845.7|141584.4|141950|141850|142068|141860.1|141832.9|141582.3|243
1747119600000|2025-05-13 07:00:00|141941.8|141841.8|142027.3|141927.3|142070.7|141927.6|141898.4|141759.4|198
1747119900000|2025-05-13 07:05:00|142027.6|141927.6|142128.7|141928.7|142250.2|142076.5|142026.4|141905.6|189
1747120200000|2025-05-13 07:10:00|142128.9|141928.9|141930|141830|142128.9|141928.9|141920|141761.6|126
1747120500000|2025-05-13 07:15:00|141940|141840|142049.6|141849.6|142109.6|141950.1|141940|141809.7|119
1747120800000|2025-05-13 07:20:00|142048.8|141848.8|141949.6|141849.6|142091.6|141959.6|141920.4|141789.4|100
1747121100000|2025-05-13 07:25:00|141940.4|141840.4|142088.5|141888.5|142090.1|141890.1|141940.4|141780.4|80
1747121400000|2025-05-13 07:30:00|142038.5|141938.5|142030|141930|142130.1|141980|142027|141861.5|61
1747121700000|2025-05-13 07:35:00|142033.7|141933.7|141926.2|141826.2|142033.7|141933.7|141883.5|141783.5|127
1747122000000|2025-05-13 07:40:00|141926|141826|141890|141790|141945|141845|141883|141783|107
1747122300000|2025-05-13 07:45:00|141899.9|141799.9|142222.5|142022.5|142231.3|142031.3|141895|141795|125
1747122600000|2025-05-13 07:50:00|142238.4|142038.4|142345.1|142245.1|142457.7|142248.1|142136.3|142020.1|162
1747122900000|2025-05-13 07:55:00|142345.5|142245.5|142290|142090|142395.1|142247.1|142235|142085|105
1747123200000|2025-05-13 08:00:00|142290.1|142090.1|142155.1|142055.1|142290.1|142090.1|142075.1|141912|83
1747123500000|2025-05-13 08:05:00|142155.5|142055.5|142199.9|142099.9|142305|142117.5|142153.9|142017.5|47
1747123800000|2025-05-13 08:10:00|142199.1|142099.1|142156.5|142056.5|142243.9|142119.3|142115.1|142015.1|71
1747124100000|2025-05-13 08:15:00|142157.1|142057.1|142149.9|142049.9|142250.5|142095.1|142117.1|142017.1|66
1747124400000|2025-05-13 08:20:00|142135.1|142035.1|142255.1|142155.1|142265.1|142165.1|142135.1|142035.1|46
1747124700000|2025-05-13 08:25:00|142255.5|142155.5|142495|142395|142560.1|142400|142243.5|142143.5|139
1747125000000|2025-05-13 08:30:00|142517.5|142417.5|142605|142505|142610|142510|142495|142370|54
1747125300000|2025-05-13 08:35:00|142610|142510|142432.5|142332.5|142628.5|142520|142432.5|142332.5|86
1747125600000|2025-05-13 08:40:00|142429.1|142329.1|142380|142280|142450|142350|142345|142245|69
1747125900000|2025-05-13 08:45:00|142371.5|142271.5|142395|142295|142489.4|142320|142365|142265|20
1747126200000|2025-05-13 08:50:00|142326|142226|142290|142190|142390|142290|142285|142140|40
1747126500000|2025-05-13 08:55:00|142280|142180|142249.6|142149.6|142285|142185|142230|142130|50
1747126800000|2025-05-13 09:00:00|142249|142149|142270|142170|142305|142205|142225|142125|79
1747127100000|2025-05-13 09:05:00|142260|142160|142299.5|142199.5|142330|142230|142260|142160|38
1747127400000|2025-05-13 09:10:00|142300|142200|142312.5|142212.5|142345.1|142220|142262.5|142145.1|87
1747127700000|2025-05-13 09:15:00|142315|142215|142295|142195|142325|142225|142279|142179|80
1747128000000|2025-05-13 09:20:00|142300|142200|142249.8|142149.8|142310|142210|142190|142030.6|68
1747128300000|2025-05-13 09:25:00|142253.8|142153.8|142195|142095|142282|142154.4|142175|142070.1|41
1747128600000|2025-05-13 09:30:00|142205|142105|142180|142080|142205.9|142105.9|142175|142075|26
1747128900000|2025-05-13 09:35:00|142180.2|142080.2|142180|142080|142200.7|142100.7|142175|142075|25
1747129200000|2025-05-13 09:40:00|142191.1|142091.1|142189.4|142089.4|142191.1|142091.1|142175|142075|17
1747129500000|2025-05-13 09:45:00|142182|142082|142190|142090|142200|142100|142180|142080|26
1747129800000|2025-05-13 09:50:00|142176|142076|142170|142070|142195|142095|142143.5|142043.5|27
1747130100000|2025-05-13 09:55:00|142182.5|142082.5|142214.5|142014.5|142215.1|142087.5|142145|142014.5|25
1747130400000|2025-05-13 10:00:00|142218.8|142018.8|142225|142125|142330.1|142130.1|142214.2|142014.2|59
1747130700000|2025-05-13 10:05:00|142210.1|142110.1|142340.1|142140.1|142373.5|142226.5|142206.1|142106.1|43
1747131000000|2025-05-13 10:10:00|142357.5|142157.5|142345|142145|142427.5|142275|142295|142145|33
1747131300000|2025-05-13 10:15:00|142340|142140|142275|142075|142360|142160|142247.5|142047.5|24
1747131600000|2025-05-13 10:20:00|142251.2|142051.2|142185|141985|142294.7|142054.5|142140|141940|30
1747131900000|2025-05-13 10:25:00|142175|141975|142100|141900|142185|141985|142065.5|141865.5|37
1747132200000|2025-05-13 10:30:00|142105|141905|142070|141870|142120|141920|142038.7|141838.7|83
1747132500000|2025-05-13 10:35:00|142085|141885|142105|141905|142137.4|141910|142070|141870|28
1747132800000|2025-05-13 10:40:00|142110|141910|142052|141952|142125|141954|142049|141880.1|31
1747133100000|2025-05-13 10:45:00|142051|141951|142105|142005|142189.4|142019.9|142050.5|141950.5|28
1747133400000|2025-05-13 10:50:00|142090.1|141990.1|142065|141965|142159.4|141990.1|142062.9|141959.4|13
1747133700000|2025-05-13 10:55:00|142057|141957|142091.3|141991.3|142110|142010|142041|141941|54
1747134000000|2025-05-13 11:00:00|142092.1|141992.1|142035|141935|142149.4|141992.7|142035|141935|55
1747134300000|2025-05-13 11:05:00|142040|141940|142039|141939|142045|141945|142035|141935|9
1747134600000|2025-05-13 11:10:00|142030|141930|142034|141934|142034|141934|142025|141925|11
1747134900000|2025-05-13 11:15:00|142030|141930|142085|141985|142087.7|141987.7|142030|141930|25
1747135200000|2025-05-13 11:20:00|142084.5|141984.5|142070.6|141870.6|142119.4|141985|142061.2|141870.6|13
1747135500000|2025-05-13 11:25:00|142096.9|141896.9|142050.1|141950.1|142131.3|141955.5|142049.9|141880.6|51
1747135800000|2025-05-13 11:30:00|142052.8|141952.8|142050.1|141950.1|142065.5|141965.5|142050.1|141950.1|5
1747136400000|2025-05-13 11:40:00|142129.4|141929.4|142237.2|141905|142237.2|141961.7|142053.1|141854.3|17
1747136700000|2025-05-13 11:45:00|142196.7|141864.5|142139.9|141939.9|142237|141939.9|142139.9|141854.5|9
1747137000000|2025-05-13 11:50:00|142190|141990|142279.4|142079.4|142286.1|142079.4|142190|141990|13
1747137300000|2025-05-13 11:55:00|142289.4|142089.4|142219.6|142019.6|142289.4|142089.4|142190.6|141973.1|150
1747137600000|2025-05-13 12:00:00|142219.8|142019.8|142246.1|142032.7|142252.6|142032.7|142190.6|141970.5|140
1747137900000|2025-05-13 12:05:00|142227.3|142013.9|142255.4|142033.5|142281.4|142059.5|142210.6|142006.3|75
1747138200000|2025-05-13 12:10:00|142258.4|142036.5|142231.6|142009.7|142274.7|142064.1|142225.9|141995|110
1747138500000|2025-05-13 12:15:00|142246.3|141995|142392.3|142103.5|142489.4|142174.8|142231.6|141995|161
1747138800000|2025-05-13 12:20:00|142423.8|142135|142285.1|142085.1|142423.8|142140.4|142285|142031.2|56
1747139100000|2025-05-13 12:25:00|142290.1|142090.1|142430.7|142070.7|142445|142120|142290|142040.6|31
1747139400000|2025-05-13 12:30:00|142439.4|142079.4|142189.4|141989.4|142439.4|142079.4|142154.7|141794.7|62
1747139700000|2025-05-13 12:35:00|142170.7|141970.7|142195.2|141946|142262.9|142050|142130.6|141930.6|139
1747140000000|2025-05-13 12:40:00|142170.6|141970.6|142140.1|142040.1|142231.3|142065.8|142130.7|141930.7|144
1747140300000|2025-05-13 12:45:00|142140.9|142040.9|142304|142104|142304.5|142104.5|142140.1|141999.8|45
1747140600000|2025-05-13 12:50:00|142350.1|142128.7|142311|142089.2|142437.4|142204|142309.1|141950.6|75
1747140900000|2025-05-13 12:55:00|142294|142086|142207.4|141971.4|142294|142113.5|142120.1|141940.5|40
1747141200000|2025-05-13 13:00:00|142165.1|141965.1|142065|141865|142200.3|142050.1|142065|141865|70
1747141500000|2025-05-13 13:05:00|142065.1|141865.1|142149.8|141949.8|142168.7|141949.8|142065.1|141859.4|105
1747141800000|2025-05-13 13:10:00|142150.3|141950.3|142099.6|141899.6|142187.9|141950.3|142099.6|141899.6|30
1747142100000|2025-05-13 13:15:00|142104.4|141904.4|142110.1|141910.1|142151.5|141951.5|142090|141863|69
1747142400000|2025-05-13 13:20:00|142091.5|141884.1|141975.1|141775.1|142100.2|141900.2|141975.1|141775.1|36
1747142700000|2025-05-13 13:25:00|141977.5|141777.5|142053.5|141853.5|142053.5|141853.5|141970.1|141770.1|50
1747143000000|2025-05-13 13:30:00|142061.5|141861.5|142013.5|141813.5|142070.1|141870.1|141979|141779|123
1747143300000|2025-05-13 13:35:00|142013.1|141813.1|141915|141815|142024.6|141830|141913.8|141755|39
1747143600000|2025-05-13 13:40:00|141920|141820|141859.8|141659.8|142042.2|141887.6|141850.1|141650.1|96
1747143900000|2025-05-13 13:45:00|141860.5|141660.5|141805|141705|141865.1|141710|141780|141633.9|77
1747144200000|2025-05-13 13:50:00|141824.1|141724.1|142092.5|141892.5|142150.1|141910.5|141818|141718|181
1747144500000|2025-05-13 13:55:00|142092.8|141892.8|142059.5|141959.5|142267.9|142039.2|142059.4|141892.8|170
1747144800000|2025-05-13 14:00:00|142051.6|141951.6|141938|141838|142058|141958|141931.1|141831.1|67
1747145100000|2025-05-13 14:05:00|141930.1|141830.1|142022.3|141822.3|142037.5|141877|141928.5|141814.8|88
1747145400000|2025-05-13 14:10:00|142017|141817|142010.3|141810.3|142040|141874.2|141950.1|141783.6|180
1747145700000|2025-05-13 14:15:00|142022.3|141822.3|141976|141876|142023.5|141893.5|141943.9|141795.4|92
1747146000000|2025-05-13 14:20:00|141960|141860|141926.5|141826.5|141986.2|141862|141891.5|141776.5|60
1747146300000|2025-05-13 14:25:00|141927.1|141827.1|141943|141843|142011.2|141877.1|141925|141788.8|79
1747146600000|2025-05-13 14:30:00|141945|141845|142026.4|141818.1|142039.8|141909.4|141939.8|141783|100
1747146900000|2025-05-13 14:35:00|142012.3|141804|141875.5|141775.5|142026.4|141857.3|141859.7|141759.7|140
1747147200000|2025-05-13 14:40:00|141877.5|141777.5|141963|141763|141992.3|141821.5|141830.1|141687.8|149
1747147500000|2025-05-13 14:45:00|141965.4|141765.4|141785|141685|141965.4|141765.4|141785|141665.1|98
1747147800000|2025-05-13 14:50:00|141790|141690|141759.5|141659.5|141816.8|141690|141741.5|141595.2|68
1747148100000|2025-05-13 14:55:00|141759.7|141659.7|141733|141633|141815|141670.1|141710|141564|100
1747148400000|2025-05-13 15:00:00|141736.2|141636.2|141788|141688|141790.5|141690.5|141733.8|141633.8|67
1747148700000|2025-05-13 15:05:00|141777.5|141677.5|141795|141695|141833.5|141733.5|141755.2|141655.2|70
1747149000000|2025-05-13 15:10:00|141789.1|141689.1|141788.5|141688.5|141834.5|141734.5|141770|141670|71
1747149300000|2025-05-13 15:15:00|141788|141688|141865.5|141765.5|141868|141768|141788|141688|67
1747149600000|2025-05-13 15:20:00|141861.5|141761.5|141825.6|141725.6|141862|141762|141823|141723|58
1747149900000|2025-05-13 15:25:00|141824.6|141724.6|141818.8|141718.8|141824.6|141724.6|141810|141710|28
1747150200000|2025-05-13 15:30:00|141819.7|141719.7|141812.5|141712.5|141842.1|141742.1|141812.5|141712.5|31
1747150500000|2025-05-13 15:35:00|141812|141712|141809.8|141709.8|141830.1|141730.1|141770|141670|66
1747150800000|2025-05-13 15:40:00|141809.6|141709.6|141768.5|141668.5|141809.6|141709.6|141768.5|141668.5|35
1747151100000|2025-05-13 15:45:00|141770|141670|141749.5|141649.5|141787.6|141687.6|141749|141649|53
1747151400000|2025-05-13 15:50:00|141750|141650|141685|141585|141765|141665|141685|141585|54
1747151700000|2025-05-13 15:55:00|141685.1|141585.1|141600.5|141500.5|141685.1|141585.1|141595.8|141455.1|54
1747152000000|2025-05-13 16:00:00|141600|141500|141620|141520|141635|141535|141598.5|141498.5|38
1747152300000|2025-05-13 16:05:00|141617.5|141517.5|141695|141595|141695|141595|141610|141510|50
1747152600000|2025-05-13 16:10:00|141694|141594|141674|141574|141695|141595|141670|141570|34
1747152900000|2025-05-13 16:15:00|141684.1|141584.1|141717.5|141617.5|141717.5|141617.5|141681.5|141581.5|38
1747153200000|2025-05-13 16:20:00|141730|141630|141785|141585|141785|141640|141707.5|141585|17
1747153500000|2025-05-13 16:25:00|141790|141590|141795|141595|141810|141610|141790|141590|8
1747153800000|2025-05-13 16:30:00|141795.1|141595.1|141669.5|141569.5|141795.1|141595.1|141660.8|141533|59
1747154100000|2025-05-13 16:35:00|141672.5|141572.5|141615.5|141515.5|141697.5|141597.5|141615.5|141515.5|50
1747154400000|2025-05-13 16:40:00|141620|141520|141637.3|141537.3|141667.8|141567.8|141612.3|141512.3|85
1747154700000|2025-05-13 16:45:00|141644.6|141544.6|141600|141500|141644.6|141544.6|141590|141490|13
1747155000000|2025-05-13 16:50:00|141585|141485|141446.5|141346.5|141601.5|141501.5|141429.5|141329.5|101
1747155300000|2025-05-13 16:55:00|141449|141349|141445.5|141345.5|141496.2|141390|141431.2|141236|68
1747155600000|2025-05-13 17:00:00|141445|141345|141471.5|141271.5|141480|141345|141430|141265|12
1747155900000|2025-05-13 17:05:00|141470|141270|141490|141290|141530|141330|141460|141260|51
1747156200000|2025-05-13 17:10:00|141493|141293|141450.1|141250.1|141510.1|141310.1|141450.1|141250.1|28
1747156500000|2025-05-13 17:15:00|141442.5|141242.5|141425.1|141225.1|141450.1|141250.1|141425.1|141225.1|10
1747156800000|2025-05-13 17:20:00|141415.1|141215.1|141415.1|141215.1|141445|141245|141415|141215|36
1747157100000|2025-05-13 17:25:00|141424.5|141224.5|141430|141230|141452.8|141252.8|141415|141215|31
1747157400000|2025-05-13 17:30:00|141430.4|141230.4|141417|141217|141430.4|141230.4|141407.5|141207.5|11
1747157700000|2025-05-13 17:35:00|141418|141218|141420|141220|141420.4|141220.4|141409.5|141209.5|23
1747158000000|2025-05-13 17:40:00|141410|141210|141350|141150|141410|141210|141350|141150|42
1747158300000|2025-05-13 17:45:00|141345|141145|141321.5|141121.5|141355|141155|141319.5|141119.5|17
1747158600000|2025-05-13 17:50:00|141322|141122|141289|141089|141325|141125|141274.5|141074.5|43
1747158900000|2025-05-13 17:55:00|141287.5|141087.5|141245|141045|141289.5|141089.5|141230|141030|40
1747159200000|2025-05-13 18:00:00|141235.9|141035.9|141245|141045|141262.3|141062.3|141148.1|140948.1|34
1747159500000|2025-05-13 18:05:00|141251.5|141051.5|141289.3|141089.3|141310|141110|141251.5|141051.5|37
1747159800000|2025-05-13 18:10:00|141287.5|141087.5|141280.2|141080.2|141287.5|141087.5|141250|141050|15
1747160100000|2025-05-13 18:15:00|141275|141075|141230|141030|141281.3|141081.3|141210|141010|25
1747160400000|2025-05-13 18:20:00|141235|141035|141245.6|141045.6|141265.4|141065.4|141235|141035|23
1747160700000|2025-05-13 18:25:00|141250.8|141050.8|141230|141030|141265.2|141065.2|141230|141030|26
1747161000000|2025-05-13 18:30:00|141225|141025|141100.2|140900.2|141225|141025|141090.1|140890.1|32
1747161300000|2025-05-13 18:35:00|141105|140905|141199.8|140999.8|141199.8|140999.8|141099.8|140899.8|38
1747161600000|2025-05-13 18:40:00|141200.3|141000.3|141170.3|140970.3|141200.3|141000.3|141168.1|140968.1|6
1747161900000|2025-05-13 18:45:00|141173.1|140973.1|141125.3|140925.3|141203.3|141003.3|141125.1|140925.1|20
1747162200000|2025-05-13 18:50:00|141125.4|140925.4|141109.8|140909.8|141162.6|140962.6|141109.8|140909.8|16
1747162500000|2025-05-13 18:55:00|141132.3|140932.3|141050.3|140850.3|141152.3|140952.3|141045.1|140845.1|43
1747162800000|2025-05-13 19:00:00|141062.3|140862.3|141073|140862.6|141247.7|140982.2|141062.3|140838.7|67
1747163100000|2025-05-13 19:05:00|141069.9|140865.7|141111.2|140910.3|141142.9|140912.8|141067.8|140864.8|57
1747163400000|2025-05-13 19:10:00|141121.2|140900.3|141112.7|140911.8|141121.2|140913.8|141110.3|140900.3|15
1747163700000|2025-05-13 19:15:00|141112.3|140912.3|141137.3|140937.3|141161.7|140955.3|141110.3|140910.3|80
1747164000000|2025-05-13 19:20:00|141142.3|140942.3|141138.8|140938.8|141152.3|140952.3|141133.3|140933.3|22
1747164300000|2025-05-13 19:25:00|141138.2|140938.2|141118.8|140918.8|141141.5|140941.5|141118.8|140918.8|65
1747164600000|2025-05-13 19:30:00|141118.5|140918.5|141133.5|140933.5|141152.3|140952.3|141118.5|140918.5|21
1747164900000|2025-05-13 19:35:00|141139.8|140939.8|141132.3|140932.3|141139.8|140939.8|141117.8|140917.3|6
1747165200000|2025-05-13 19:40:00|141145.1|140945.1|141145.1|140945.1|141157.5|140957.5|141145.1|140945.1|3
1747165500000|2025-05-13 19:45:00|141138.2|140917.3|141117.8|140917.8|141138.2|140921.8|141117.8|140907.3|7
1747165800000|2025-05-13 19:50:00|141147.2|140946.1|141243|141032.6|141252.3|141052.3|141127.8|140927.8|12
1747166100000|2025-05-13 19:55:00|141239.9|141035.7|141438.2|141197.3|141515.2|141214.8|141239.9|141021.4|52
1747180800000|2025-05-14 00:00:00|141477.8|141117.8|141349.5|141249.5|141630.4|141359.6|141349.5|141117.8|280
1747181100000|2025-05-14 00:05:00|141341.1|141241.1|141323|141223|141398.5|141298.5|141294.5|141194.5|440
1747181400000|2025-05-14 00:10:00|141325.1|141225.1|141388.5|141288.5|141409|141309|141248.5|141148.5|488
1747181700000|2025-05-14 00:15:00|141387.9|141287.9|141477.1|141377.1|141477.1|141377.1|141351.5|141251.5|291
1747182000000|2025-05-14 00:20:00|141480.1|141380.1|141439.5|141339.5|141497.5|141397.5|141415.5|141315.5|340
1747182300000|2025-05-14 00:25:00|141437.5|141337.5|141232.5|141132.5|141465|141365|141209.5|141109.5|449
1747182600000|2025-05-14 00:30:00|141229.5|141129.5|141350.1|141250.1|141351.6|141251.6|141213.1|141113.1|399
1747182900000|2025-05-14 00:35:00|141346.5|141246.5|141345|141245|141416.5|141316.5|141311|141211|301
1747183200000|2025-05-14 00:40:00|141345.2|141245.2|141338|141238|141359|141259|141320.5|141220.5|345
1747183500000|2025-05-14 00:45:00|141338.5|141238.5|141296.5|141196.5|141362.5|141262.5|141286|141186|383
1747183800000|2025-05-14 00:50:00|141296.1|141196.1|141165|141065|141302.5|141202.5|141155.1|141055.1|331
1747184100000|2025-05-14 00:55:00|141160.5|141060.5|141093.5|140993.5|141211.5|141111.5|141092|140992|330
1747184400000|2025-05-14 01:00:00|141098.5|140998.5|141130.1|141030.1|141154.1|141054.1|141034.3|140934.3|462
1747184700000|2025-05-14 01:05:00|141119.2|141019.2|141257.7|141157.7|141278.7|141178.7|141094|140994|432
1747185000000|2025-05-14 01:10:00|141263.5|141163.5|141218|141118|141292.1|141192.1|141141.9|141041.9|479
1747185300000|2025-05-14 01:15:00|141212.5|141112.5|141174.5|141074.5|141300|141200|141136.5|141036.5|422
1747185600000|2025-05-14 01:20:00|141175.1|141075.1|140969.9|140869.9|141187.1|141087.1|140928|140828|545
1747185900000|2025-05-14 01:25:00|140962.5|140862.5|140739.5|140639.5|140979.1|140879.1|140651.9|140551.9|595
1747186200000|2025-05-14 01:30:00|140741|140641|141055.5|140955.5|141082.5|140961.1|140704.5|140604.5|628
1747186500000|2025-05-14 01:35:00|141065|140965|141194.5|141094.5|141287.5|141158.9|141040.5|140940.5|587
1747186800000|2025-05-14 01:40:00|141193.5|141093.5|141184.5|141084.5|141292.5|141159.5|141141|141041|569
1747187100000|2025-05-14 01:45:00|141188|141088|141176.7|141076.7|141230|141130|141091.5|140991.5|492
1747187400000|2025-05-14 01:50:00|141178.5|141078.5|141148.1|141048.1|141240|141140|141100.9|141000.9|464
1747187700000|2025-05-14 01:55:00|141148.5|141048.5|141088.5|140988.5|141219.5|141119.5|141082.1|140982.1|414
1747188000000|2025-05-14 02:00:00|141088|140988|141230.5|141130.5|141230.5|141130.5|141034.5|140934.5|401
1747188300000|2025-05-14 02:05:00|141225.1|141125.1|141278.8|141178.8|141306.1|141206.1|141200.1|141100.1|413
1747188600000|2025-05-14 02:10:00|141278.5|141178.5|141240.5|141140.5|141279.6|141179.6|141154.1|141054.1|464
1747188900000|2025-05-14 02:15:00|141239.5|141139.5|141198.8|141098.8|141304.9|141204.9|141189.5|141089.5|430
1747189200000|2025-05-14 02:20:00|141202.5|141102.5|141173.5|141073.5|141213|141113|141134.5|141034.5|352
1747189500000|2025-05-14 02:25:00|141171.7|141071.7|141182.5|141082.5|141260.9|141160.9|141158.8|141058.8|282
1747189800000|2025-05-14 02:30:00|141182|141082|141195|141095|141243|141143|141178.1|141078.1|327
1747190100000|2025-05-14 02:35:00|141195.1|141095.1|141499.5|141399.5|141541.5|141441.5|141185|141085|544
1747190400000|2025-05-14 02:40:00|141499|141399|141500.8|141400.8|141566|141466|141474.5|141374.5|443
1747190700000|2025-05-14 02:45:00|141514|141414|141420|141320|141550.7|141450.7|141416|141316|350
1747191000000|2025-05-14 02:50:00|141420.1|141320.1|141345|141245|141429|141329|141320.1|141220.1|289
1747191300000|2025-05-14 02:55:00|141345.1|141245.1|141345.5|141245.5|141375.1|141275.1|141328.5|141228.5|210
1747191600000|2025-05-14 03:00:00|141330.5|141230.5|141309|141209|141351.5|141251.5|141292.1|141192.1|300
1747191900000|2025-05-14 03:05:00|141315|141215|141349.1|141249.1|141379.9|141279.9|141274.5|141130|343
1747192200000|2025-05-14 03:10:00|141348.5|141248.5|141366|141266|141412.5|141286.1|141305.1|141205.1|297
1747192500000|2025-05-14 03:15:00|141370.5|141270.5|141393.5|141293.5|141429.1|141329.1|141361.1|141261.1|171
1747192800000|2025-05-14 03:20:00|141392.5|141292.5|141344.8|141244.8|141410.1|141310.1|141335.1|141235.1|163
1747193100000|2025-05-14 03:25:00|141344.2|141244.2|141309.5|141209.5|141393.1|141253.1|141291.5|141173.5|285
1747193400000|2025-05-14 03:30:00|141311|141211|141301.5|141201.5|141311.5|141211.5|141278.5|141178.5|217
1747193700000|2025-05-14 03:35:00|141300.5|141200.5|141272.1|141172.1|141306.5|141206.5|141220|141120|277
1747194000000|2025-05-14 03:40:00|141272.5|141172.5|141365.2|141265.2|141398.8|141298.8|141272.5|141172.5|320
1747194300000|2025-05-14 03:45:00|141363.6|141263.6|141420.2|141320.2|141430.4|141330.4|141358|141258|247
1747194600000|2025-05-14 03:50:00|141420.3|141320.3|141438.8|141338.8|141461.5|141361.5|141411.3|141311.3|249
1747194900000|2025-05-14 03:55:00|141438.6|141338.6|141388.5|141288.5|141448.2|141348.2|141371|141271|332
1747195200000|2025-05-14 04:00:00|141387|141287|141378.5|141278.5|141423.5|141323.5|141362|141262|253
1747195500000|2025-05-14 04:05:00|141375.1|141275.1|141329.5|141229.5|141404.5|141304.5|141328|141228|268
1747195800000|2025-05-14 04:10:00|141330|141230|141302|141202|141333|141233|141286|141186|250
1747196100000|2025-05-14 04:15:00|141301.5|141201.5|141349.5|141249.5|141355.1|141255.1|141292|141192|214
1747196400000|2025-05-14 04:20:00|141350|141250|141370|141270|141378.8|141278.8|141333.5|141233.5|254
1747196700000|2025-05-14 04:25:00|141369|141269|141330|141230|141378.5|141278.5|141329|141229|239
1747197000000|2025-05-14 04:30:00|141333.5|141233.5|141317|141217|141372.5|141272.5|141310.5|141210.5|289
1747197300000|2025-05-14 04:35:00|141317.5|141217.5|141398.5|141298.5|141400.5|141300.5|141242.6|141142.6|332
1747197600000|2025-05-14 04:40:00|141398|141298|141459.1|141359.1|141459.5|141359.5|141378.5|141278.5|342
1747197900000|2025-05-14 04:45:00|141460.1|141360.1|141450.5|141350.5|141479.5|141379.5|141412.5|141312.5|281
1747198200000|2025-05-14 04:50:00|141451|141351|141487.1|141387.1|141515.1|141415.1|141429.5|141329.5|254
1747198500000|2025-05-14 04:55:00|141487.5|141387.5|141431.5|141331.5|141492.5|141392.5|141418.5|141318.5|219
1747198800000|2025-05-14 05:00:00|141432|141332|141468|141368|141468|141368|141406.5|141306.5|227
1747199100000|2025-05-14 05:05:00|141467.5|141367.5|141427.1|141327.1|141468|141368|141396.3|141296.3|274
1747199400000|2025-05-14 05:10:00|141428.5|141328.5|141398.1|141298.1|141438.5|141338.5|141376|141276|234
1747199700000|2025-05-14 05:15:00|141398|141298|141488|141388|141500|141400|141379.5|141279.5|311
1747200000000|2025-05-14 05:20:00|141487.5|141387.5|141506.1|141406.1|141516|141416|141454.5|141354.5|310
1747200300000|2025-05-14 05:25:00|141506.5|141406.5|141495.1|141395.1|141516.1|141416.1|141467.5|141367.5|288
1747200600000|2025-05-14 05:30:00|141498.1|141398.1|141456.5|141356.5|141555.5|141455.5|141445.5|141345.5|279
1747200900000|2025-05-14 05:35:00|141457|141357|141466.5|141366.5|141472|141372|141433|141333|193
1747201200000|2025-05-14 05:40:00|141461.1|141361.1|141375|141275|141462.1|141362.1|141356.5|141256.5|222
1747201500000|2025-05-14 05:45:00|141375.1|141275.1|141360.1|141260.1|141405.1|141305.1|141317.1|141217.1|302
1747201800000|2025-05-14 05:50:00|141359|141259|141379.1|141279.1|141417.3|141317.3|141359|141259|196
1747202100000|2025-05-14 05:55:00|141382.1|141282.1|141456|141356|141484.5|141384.5|141369|141269|302
1747202400000|2025-05-14 06:00:00|141461.5|141361.5|141702.6|141602.6|141726.6|141626.6|141454|141354|342
1747202700000|2025-05-14 06:05:00|141698.4|141598.4|141710.5|141610.5|141859|141711.4|141652.2|141552.2|459
1747203000000|2025-05-14 06:10:00|141711|141611|141671|141571|141715.5|141615.5|141653|141553|347
1747203300000|2025-05-14 06:15:00|141671.5|141571.5|141665.3|141565.3|141700.1|141600.1|141619|141519|338
1747203600000|2025-05-14 06:20:00|141665.6|141565.6|141893.1|141793.1|141923.8|141801|141665.3|141565.3|416
1747203900000|2025-05-14 06:25:00|141892.5|141792.5|141767.5|141667.5|141899|141799|141746|141646|277
1747204200000|2025-05-14 06:30:00|141772|141672|141939.6|141839.6|141973.4|141839.6|141762.4|141618.4|308
1747204500000|2025-05-14 06:35:00|141946.6|141846.6|141940.1|141740.1|141999.7|141870|141925|141725|90
1747204800000|2025-05-14 06:40:00|141949.7|141749.7|141909.4|141809.4|141980.9|141820.5|141870.9|141730|115
1747205100000|2025-05-14 06:45:00|141919.7|141819.7|141868.5|141768.5|141931.7|141831.7|141850|141750|86
1747205400000|2025-05-14 06:50:00|141865.1|141765.1|141840|141740|141890.7|141765.1|141780.1|141647.5|106
1747205700000|2025-05-14 06:55:00|141849.6|141749.6|141849.6|141749.6|141882.6|141782.6|141824.6|141724.6|100
1747206000000|2025-05-14 07:00:00|141840|141740|141739.7|141639.7|141849.6|141749.6|141687.4|141487.4|130
1747206300000|2025-05-14 07:05:00|141741.6|141641.6|141839.4|141739.4|141869.6|141769.6|141741.6|141641.6|59
1747206600000|2025-05-14 07:10:00|141837.4|141737.4|141910.4|141810.4|141910.4|141810.4|141837.4|141737.4|58
1747206900000|2025-05-14 07:15:00|141900.4|141800.4|141865.1|141765.1|141907.7|141807.7|141852.5|141752.5|74
1747207200000|2025-05-14 07:20:00|141865|141765|141890|141790|141909.6|141809.6|141863.7|141763.7|53
1747207500000|2025-05-14 07:25:00|141889.6|141789.6|141810.4|141610.4|141891.4|141791.4|141795.1|141610.4|113
1747207800000|2025-05-14 07:30:00|141805|141605|141810|141610|141845.1|141645.1|141795.1|141595.1|43
1747208100000|2025-05-14 07:35:00|141815|141615|141665.1|141465.1|141815|141615|141615|141415|129
1747208400000|2025-05-14 07:40:00|141660.1|141460.1|141621.3|141421.3|141730|141530|141581.5|141369.9|146
1747208700000|2025-05-14 07:45:00|141630.1|141430.1|141541.5|141341.5|141630.1|141430.1|141504.5|141304.5|114
1747209000000|2025-05-14 07:50:00|141542.1|141342.1|141455|141355|141547.1|141357.5|141362.2|141262.2|180
1747209300000|2025-05-14 07:55:00|141454.5|141354.5|141366.8|141159.2|141603|141355.9|141342.3|141134.6|163
1747209600000|2025-05-14 08:00:00|141365|141157.4|140312.5|140112.5|141375|141205|140301.1|140029.8|291
1747209900000|2025-05-14 08:05:00|140307.5|140107.5|139985|139693.8|140409.5|140129.5|139329.8|138991.5|269
1747210200000|2025-05-14 08:10:00|139976.2|139685|140345.5|140053|140415.7|140126.4|139759.5|139519.4|166
1747210500000|2025-05-14 08:15:00|140339.2|140059.2|139839.9|139479.9|140349.5|140062.7|139767.4|139434.7|171
1747210800000|2025-05-14 08:20:00|139820.9|139479.2|139525.7|139314.4|139837.6|139541.2|139476.5|139210.7|157
1747211100000|2025-05-14 08:25:00|139536.5|139333.5|139566.5|139314.7|139679.4|139409.3|139470.1|139250.7|110
1747211400000|2025-05-14 08:30:00|139587.5|139387.5|139509.9|139280.2|139615.3|139437.5|139435|139280.2|70
1747211700000|2025-05-14 08:35:00|139512|139278|140089.4|139729.4|140094.5|139779.6|139509.9|139278|177
1747212000000|2025-05-14 08:40:00|140042.8|139716.9|139815|139615|140079.4|139732.8|139734.7|139486.5|149
1747212300000|2025-05-14 08:45:00|139835|139635|139750.1|139650.1|139969.5|139810.1|139750.1|139620.6|64
1747212600000|2025-05-14 08:50:00|139839.5|139639.5|139862.8|139651.2|139939|139709.5|139800.7|139551.1|113
1747212900000|2025-05-14 08:55:00|139905.2|139693.6|139350.4|139124.5|139905.2|139693.6|139332.2|139000.7|187
1747213200000|2025-05-14 09:00:00|139345.4|139129.5|139445.1|139345.1|139749.5|139407.7|139332.5|139090.4|166
1747213500000|2025-05-14 09:05:00|139455.1|139355.1|139275|139175|139509.9|139359.9|139275|139130.7|49
1747213800000|2025-05-14 09:10:00|139259.9|139159.9|139300.7|139100.7|139477.7|139219.4|139200.6|138840.6|172
1747214100000|2025-05-14 09:15:00|139292.7|139092.7|139319.4|139119.4|139400.4|139169.4|139090.1|138842.9|181
1747214400000|2025-05-14 09:20:00|139270.6|139070.6|139065.8|138793|139326|139090.1|138984.5|138700.7|109
1747214700000|2025-05-14 09:25:00|139022|138749.2|138789.8|138579.1|139065.8|138809.9|138732.5|138522.5|128
1747215000000|2025-05-14 09:30:00|138809.8|138590|138810.1|138610.1|138906|138670.7|138710.1|138545.9|104
1747215300000|2025-05-14 09:35:00|138809.9|138609.9|139209.4|138849.4|139229.4|138980.1|138809.9|138568.4|143
1747215600000|2025-05-14 09:40:00|139160.6|138800.6|139077.9|138786.9|139209.4|138883.5|138990.7|138692.8|154
1747215900000|2025-05-14 09:45:00|139036.1|138745.1|138831.4|138618.7|139137.2|138821.5|138812.6|138577.2|111
1747216200000|2025-05-14 09:50:00|138926.8|138612.1|139295.7|138953.2|139309.3|138961.3|138831.4|138588|118
1747216500000|2025-05-14 09:55:00|139297.7|138955.2|139415.2|139170.8|139543.3|139214.7|139192.4|138896.6|137
1747216800000|2025-05-14 10:00:00|139405.9|139180.2|139374.5|139174.5|139515.1|139240|139297.5|139047.3|130
1747217100000|2025-05-14 10:05:00|139346.1|139146.1|139425.1|139225.1|139425.1|139225.1|139330.7|139130.7|48
1747217400000|2025-05-14 10:10:00|139410.1|139210.1|139495|139295|139530|139387.5|139397.5|139210.1|62
1747217700000|2025-05-14 10:15:00|139465|139265|139460.1|139260.1|139597.4|139310.7|139451.3|139190.6|65
1747218000000|2025-05-14 10:20:00|139450.1|139250.1|139380|139280|139501.9|139280.1|139365.1|139208.1|32
1747218300000|2025-05-14 10:25:00|139420|139320|139393.5|139193.5|139510.1|139354|139342.5|139170.7|27
1747218600000|2025-05-14 10:30:00|139396.5|139196.5|139452.1|139202.7|139452.1|139239.5|139345.6|139144.4|172
1747218900000|2025-05-14 10:35:00|139440.7|139214.2|139373.4|139173.4|139446.1|139227.5|139311.3|139115.9|93
1747219200000|2025-05-14 10:40:00|139338.6|139138.6|139335.1|139135.1|139407|139175.4|139330.1|139105.9|53
1747219500000|2025-05-14 10:45:00|139329.9|139129.9|139370.1|139170.1|139412.7|139189.4|139320.6|139115.9|28
1747219800000|2025-05-14 10:50:00|139351.3|139151.3|139474.4|139114.4|139539.4|139223.5|139320.6|139070.6|86
1747220100000|2025-05-14 10:55:00|139474.5|139114.5|139240.6|139040.6|139474.5|139115.1|139191|138900.7|98
1747220400000|2025-05-14 11:00:00|139259.4|139059.4|139350.1|139150.1|139388.3|139169.5|139199.9|139035.1|49
1747220700000|2025-05-14 11:05:00|139369.5|139169.5|139450.1|139350.1|139544.5|139360.1|139320.7|139115.1|100
1747221000000|2025-05-14 11:10:00|139435.5|139335.5|139455.1|139355.1|139465.1|139365.1|139425|139325|38
1747221300000|2025-05-14 11:15:00|139462.5|139362.5|139730.1|139530.1|139730.1|139560.1|139440|139340|53
1747221600000|2025-05-14 11:20:00|139735.1|139535.1|139630.1|139530.1|139767.5|139600.1|139627.5|139522.5|36
1747221900000|2025-05-14 11:25:00|139612.5|139512.5|139585.1|139485.1|139629.5|139512.5|139520.1|139370.1|78
1747222200000|2025-05-14 11:30:00|139590.1|139490.1|139634.4|139330.5|139689.5|139510|139590.1|139298.7|38
1747222500000|2025-05-14 11:35:00|139643.2|139321.7|139667.6|139307.6|139687.7|139404.4|139559.6|139279.6|194
1747222800000|2025-05-14 11:40:00|139630.6|139270.6|139511.6|139267.7|139665.3|139357.5|139511.6|139240.1|43
1747223100000|2025-05-14 11:45:00|139507.7|139271.5|139412.3|139172.5|139532.7|139280.6|139354.7|139089.4|39
1747223400000|2025-05-14 11:50:00|139413.3|139173.5|139480.7|139280.7|139529.3|139319.4|139409.4|139173.5|12
1747223700000|2025-05-14 11:55:00|139519.4|139319.4|139509.4|139309.4|139575.1|139375.1|139459.9|139256.5|74
1747224000000|2025-05-14 12:00:00|139509.5|139309.5|139519.7|139319.7|139549.5|139349.5|139508.4|139308.4|119
1747224300000|2025-05-14 12:05:00|139511.7|139311.7|139569.4|139369.4|139638|139369.5|139500.6|139249.8|128
1747224600000|2025-05-14 12:10:00|139520.6|139320.6|139642.4|139442.4|139655.2|139449.4|139510.6|139310.6|135
1747224900000|2025-05-14 12:15:00|139649.4|139449.4|139720.1|139520.1|139787.7|139587.7|139600.6|139400.6|134
1747225200000|2025-05-14 12:20:00|139725.9|139525.9|139485.1|139385.1|139730.3|139580.3|139485.1|139305.4|52
1747225500000|2025-05-14 12:25:00|139490.1|139390.1|139485.1|139385.1|139619.5|139440.1|139467.5|139320.7|33
1747225800000|2025-05-14 12:30:00|139475.1|139375.1|139320|139120|139490.1|139375.1|139320|139096.9|50
1747226100000|2025-05-14 12:35:00|139337.2|139109.7|139479.5|139279.5|139509.5|139309.5|139245.1|139080.6|145
1747226400000|2025-05-14 12:40:00|139430.7|139230.7|139380.1|139280.1|139479.5|139290.1|139380.1|139209.7|62
1747226700000|2025-05-14 12:45:00|139378.9|139278.9|139445.1|139345.1|139550.5|139390|139360.1|139260.1|94
1747227000000|2025-05-14 12:50:00|139450.1|139350.1|139490.1|139390.1|139539.5|139395.1|139450.1|139310.1|22
1747227300000|2025-05-14 12:55:00|139485.1|139385.1|139490.1|139390.1|139503.5|139403.5|139475.1|139375.1|10
1747227600000|2025-05-14 13:00:00|139535|139435|139660.1|139460.1|139670.2|139490.1|139520|139377.8|59
1747227900000|2025-05-14 13:05:00|139665|139465|139679.8|139479.8|139720.1|139520.1|139627.8|139427.8|45
1747228200000|2025-05-14 13:10:00|139688|139476.4|139775|139575|139802.3|139602.3|139663.6|139440.3|75
1747228500000|2025-05-14 13:15:00|139790|139590|139775|139575|139801.5|139601.5|139723.5|139523.5|30
1747228800000|2025-05-14 13:20:00|139787.5|139587.5|139597.5|139497.5|139787.5|139587.5|139575|139407.8|45
1747229100000|2025-05-14 13:25:00|139585|139485|139600|139500|139605|139505|139537.5|139437.5|35
1747229400000|2025-05-14 13:30:00|139595|139495|139575|139475|139629.8|139495|139525.1|139335|61
1747229700000|2025-05-14 13:35:00|139620.2|139420.2|139519.6|139419.6|139620.2|139465|139499.8|139359.8|34
1747230000000|2025-05-14 13:40:00|139530|139430|139505|139405|139572.2|139430|139495|139337.8|29
1747230300000|2025-05-14 13:45:00|139499.8|139399.8|139539.8|139339.8|139579.8|139430.2|139475|139339.8|26
1747230600000|2025-05-14 13:50:00|139495|139395|139480|139380|139539.8|139395.1|139480|139339.8|10
1747230900000|2025-05-14 13:55:00|139485|139385|139505|139405|139590.2|139470.2|139484.4|139317.8|61
1747231200000|2025-05-14 14:00:00|139560.2|139360.2|139565|139465|139600.2|139465|139520.1|139360.2|34
1747231500000|2025-05-14 14:05:00|139560|139460|139540|139440|139580.2|139460|139505|139380.2|27
1747231800000|2025-05-14 14:10:00|139535|139435|139515|139415|139535|139435|139509.8|139409.8|17
1747232100000|2025-05-14 14:15:00|139500|139400|139619.8|139419.8|139652.2|139485|139497.5|139397.5|55
1747232400000|2025-05-14 14:20:00|139619.3|139419.3|139550|139450|139619.5|139464.6|139520|139340|43
1747232700000|2025-05-14 14:25:00|139545.1|139445.1|139535|139435|139589.8|139445.1|139515|139370|18
1747233000000|2025-05-14 14:30:00|139530|139430|139450|139350|139535|139435|139430|139290.2|50
1747233300000|2025-05-14 14:35:00|139455|139355|139525.1|139325.1|139562.3|139415.1|139405|139272.2|45
1747233600000|2025-05-14 14:40:00|139542.2|139342.2|139380|139180|139562.2|139362.2|139380|139180|55
1747233900000|2025-05-14 14:45:00|139395.1|139195.1|139395.1|139195.1|139413|139213|139346.6|139146.6|49
1747234200000|2025-05-14 14:50:00|139390|139190|139371.1|139271.1|139460.3|139305|139330.5|139180|44
1747234500000|2025-05-14 14:55:00|139371.2|139271.2|139360|139260|139429.8|139275|139340|139220.2|14
1747234800000|2025-05-14 15:00:00|139420.3|139220.3|139419.8|139319.8|139489.8|139340.1|139355|139215.1|72
1747235100000|2025-05-14 15:05:00|139435|139335|139485.7|139385.7|139512.3|139390.4|139435|139257.8|78
1747235400000|2025-05-14 15:10:00|139485.6|139385.6|139605|139405|139615.1|139415.1|139485.4|139330|57
1747235700000|2025-05-14 15:15:00|139615|139415|139688.1|139488.1|139720.1|139520.1|139607.8|139407.8|35
1747236000000|2025-05-14 15:20:00|139685|139485|139535|139435|139685|139485|139499.8|139337.8|53
1747236300000|2025-05-14 15:25:00|139550.3|139450.3|139529.8|139429.8|139645.1|139465.1|139485.1|139355.1|50
1747236600000|2025-05-14 15:30:00|139525|139425|139659.8|139459.8|139659.8|139459.8|139525|139385|20
1747236900000|2025-05-14 15:35:00|139660.6|139460.6|139669.9|139469.9|139685.1|139485.1|139659.8|139459.8|16
1747237200000|2025-05-14 15:40:00|139670.1|139470.1|139675.1|139475.1|139675.1|139475.1|139650.1|139450.1|10
1747237500000|2025-05-14 15:45:00|139680.1|139480.1|139760.1|139560.1|139765.1|139565.1|139675.1|139475.1|27
1747237800000|2025-05-14 15:50:00|139755.1|139555.1|139745.1|139545.1|139765|139565|139730.1|139530.1|16
1747238100000|2025-05-14 15:55:00|139744.5|139544.5|139714.8|139614.8|139759.3|139642.5|139708.8|139544.3|38
1747238400000|2025-05-14 16:00:00|139704.7|139604.7|139705.1|139605.1|139724.8|139624.8|139704.1|139604.1|63
1747238700000|2025-05-14 16:05:00|139682.5|139582.5|139713.3|139513.3|139725.1|139595|139635.1|139480.2|17
1747239000000|2025-05-14 16:10:00|139725.1|139525.1|139695.1|139595.1|139733.4|139595.5|139665.6|139515.6|16
1747239300000|2025-05-14 16:15:00|139700.2|139600.2|139700.2|139600.2|139700.2|139600.2|139695.1|139595.1|7
1747239600000|2025-05-14 16:20:00|139695.1|139595.1|139745.1|139545.1|139745.1|139595.1|139670|139525.1|8
1747239900000|2025-05-14 16:25:00|139750.2|139550.2|139695.1|139595.1|139755.1|139615.1|139695.1|139550.2|6
1747240200000|2025-05-14 16:30:00|139690.1|139590.1|139700.2|139500.2|139729.8|139595.1|139685.1|139487.8|10
1747240500000|2025-05-14 16:35:00|139680.1|139480.1|139592.3|139392.3|139680.1|139480.1|139415.3|139215.3|55
1747240800000|2025-05-14 16:40:00|139622.3|139422.3|140632.1|140383.5|141082.3|140865.9|139622.3|139422.3|295
1747241100000|2025-05-14 16:45:00|140642.1|140373.5|140344.9|140079.5|140687.8|140378.1|140334.9|139987.8|77
1747241400000|2025-05-14 16:50:00|140334.9|140089.5|140223.7|139991.9|140355.3|140109.1|140223.7|139927.8|56
1747241700000|2025-05-14 16:55:00|140220.5|139995.1|140085.3|139879.1|140220.5|139995.1|140049.6|139821.9|52
1747242000000|2025-05-14 17:00:00|140092.2|139892.2|140140.9|139914.7|140140.9|139932.2|140080.9|139864.7|15
1747242300000|2025-05-14 17:05:00|140140.2|139940.2|140135|139935|140193.9|139962.2|140125.8|139911.6|20
1747242600000|2025-05-14 17:10:00|140160|139960|140160.2|139960.2|140197.4|139990|140122.5|139900.8|42
1747242900000|2025-05-14 17:15:00|140155|139955|140125.8|139925.8|140164|139962.2|140110|139910|37
1747243200000|2025-05-14 17:20:00|140135|139935|140115|139915|140164|139960.4|140090|139890|38
1747243500000|2025-05-14 17:25:00|140125|139925|139965|139765|140125|139925|139960|139760|50
1747243800000|2025-05-14 17:30:00|139987.2|139777.2|139925|139725|140035|139787.2|139828|139628|82
1747244100000|2025-05-14 17:35:00|139930|139730|140085|139885|140087.5|139887.5|139832.8|139622.8|88
1747244400000|2025-05-14 17:40:00|140083.5|139883.5|140080|139880|140085|139885|140075|139875|4
1747244700000|2025-05-14 17:45:00|140072|139872|140080|139880|140080|139880|140064.2|139864.2|7
1747245000000|2025-05-14 17:50:00|140047.8|139847.8|140079.8|139879.8|140153.7|139952.2|140042.2|139840.4|15
1747245300000|2025-05-14 17:55:00|140075|139875|140080.2|139880.2|140105.3|139892.2|140075|139875|18
1747245600000|2025-05-14 18:00:00|140075|139875|140070.9|139864.7|140092.2|139892.2|140070.9|139854.7|8
1747245900000|2025-05-14 18:05:00|140119.8|139873.4|140165|139965|140186.9|139965|140119.8|139873.4|27
1747246200000|2025-05-14 18:10:00|140147.8|139947.8|140162.2|139962.2|140192.5|139992.5|140147.8|139947.8|10
1747246500000|2025-05-14 18:15:00|140165|139965|140137.8|139937.8|140180|139980|140137.8|139937.8|10
1747246800000|2025-05-14 18:20:00|140150.2|139950.2|140162.2|139962.2|140162.2|139962.2|140150.2|139950.2|2
1747247100000|2025-05-14 18:25:00|140159.8|139959.8|140568.1|140316.3|140581.3|140316.3|140159.8|139959.8|57
1747247400000|2025-05-14 18:30:00|140578.1|140306.3|140276.9|140018.7|140578.1|140339.1|140249.6|140015.5|53
1747247700000|2025-05-14 18:35:00|140273.7|140021.9|140252.2|140052.2|140273.7|140052.2|140237.8|140021.9|7
1747248000000|2025-05-14 18:40:00|140275.3|140029.1|140262.4|140033.2|140295.3|140073.4|140152.8|139925.5|36
1747248300000|2025-05-14 18:45:00|140294.5|140029.9|140265|140065|140344.5|140083.1|140265|140029.9|14
1747248600000|2025-05-14 18:50:00|140270|140070|140459.2|140145.2|140482.3|140156|140265|140065|16
1747248900000|2025-05-14 18:55:00|140451.6|140152.9|140507.8|140147.8|140536.2|140208.2|140451.6|140147.8|70
1747249200000|2025-05-14 19:00:00|140501.8|140153.8|140502.2|140142.2|140582.3|140238.2|140490.8|140136.8|43
1747249500000|2025-05-14 19:05:00|140496.2|140148.2|140537.8|140177.8|140547.8|140292.5|140492.5|140142.2|26
1747249800000|2025-05-14 19:10:00|140536.8|140176.8|140518.8|140158.8|140536.8|140182.8|140512.8|140158.8|9
1747250100000|2025-05-14 19:15:00|140517.8|140157.8|140517.8|140157.8|140517.8|140157.8|140517.8|140157.8|1
1747250400000|2025-05-14 19:20:00|140511.8|140163.8|140517.8|140157.8|140517.8|140163.8|140511.8|140157.8|2
1747250700000|2025-05-14 19:25:00|140511.8|140163.8|140517.8|140157.8|140517.8|140163.8|140511.8|140157.8|4
1747251000000|2025-05-14 19:30:00|140481.5|140194.1|140517.8|140157.8|140517.8|140194.1|140481.5|140157.8|2
1747251300000|2025-05-14 19:35:00|140481.5|140194.1|140481.5|140194.1|140481.5|140194.1|140481.5|140194.1|1
1747251600000|2025-05-14 19:40:00|140475|140275|140590.2|140390.2|140625.7|140390.3|140475|140268.5|15
1747251900000|2025-05-14 19:45:00|140590.3|140390.3|140639.5|140427.3|140668.9|140439.1|140590.3|140390.3|10
1747252200000|2025-05-14 19:50:00|140643.8|140431.8|140658.6|140446.6|140658.6|140446.6|140643.8|140431.8|3
1747252500000|2025-05-14 19:55:00|140659|140447|140662.7|140417.7|140662.7|140447.8|140626.5|140413.5|13
1747267200000|2025-05-15 00:00:00|140593.2|140356.9|140896|140796|140925.5|140796|140593.2|140356.9|162
1747267500000|2025-05-15 00:05:00|140897.2|140797.2|140958.5|140758.5|141040.7|140849|140870|140650.4|295
1747267800000|2025-05-15 00:10:00|140961.4|140754.8|140750|140650|141004|140830.5|140676.1|140476.1|387
1747268100000|2025-05-15 00:15:00|140747.5|140647.5|140410|140310|140847.5|140691.5|140405|140288.5|500
1747268400000|2025-05-15 00:20:00|140409.5|140309.5|140426|140326|140536.1|140376.5|140365.5|140216.1|454
1747268700000|2025-05-15 00:25:00|140427.5|140327.5|140210.1|140110.1|140449.5|140349.5|140016.3|139882.6|543
1747269000000|2025-05-15 00:30:00|140205.5|140105.5|140089|139989|140219.1|140119.1|139892.5|139767.8|588
1747269300000|2025-05-15 00:35:00|140094.8|139994.8|140082|139982|140204.1|140104.1|140014|139914|558
1747269600000|2025-05-15 00:40:00|140085.5|139985.5|140039|139939|140165|140065|139994.5|139893.9|546
1747269900000|2025-05-15 00:45:00|140051.5|139951.5|140138.1|140038.1|140231.6|140097.5|140016.5|139916.5|465
1747270200000|2025-05-15 00:50:00|140139.1|140039.1|139944.5|139844.5|140181.5|140081.5|139907.5|139807.5|546
1747270500000|2025-05-15 00:55:00|139945.3|139845.3|139988.5|139888.5|140025|139925|139928|139828|458
1747270800000|2025-05-15 01:00:00|139991|139891|139666.5|139566.5|140003.5|139903.5|139652.4|139552.4|580
1747271100000|2025-05-15 01:05:00|139658.2|139558.2|139795.1|139695.1|139870.1|139720|139629.2|139529.2|497
1747271400000|2025-05-15 01:10:00|139791.1|139691.1|139864.9|139664.9|139902.7|139761.5|139710|139571|471
1747271700000|2025-05-15 01:15:00|139863.1|139663.1|139763|139663|139972.6|139772.6|139747.5|139548.4|467
1747272000000|2025-05-15 01:20:00|139761.1|139661.1|139739.1|139639.1|139883.5|139783.5|139669.5|139569.5|464
1747272300000|2025-05-15 01:25:00|139739|139639|139769.8|139669.8|139799.5|139699.5|139561.5|139461.5|527
1747272600000|2025-05-15 01:30:00|139739.1|139639.1|139886.5|139786.5|139899.3|139799.3|139652.8|139552.8|635
1747272900000|2025-05-15 01:35:00|139887.1|139787.1|139828.5|139728.5|140021.7|139903.1|139827.5|139727.5|500
1747273200000|2025-05-15 01:40:00|139832.1|139732.1|139958.1|139858.1|139984.1|139884.1|139832.1|139732.1|471
1747273500000|2025-05-15 01:45:00|139958.5|139858.5|139943|139843|139966|139866|139871.1|139771.1|436
1747273800000|2025-05-15 01:50:00|139947.5|139847.5|139890|139790|139958.5|139858.5|139860.5|139760.5|442
1747274100000|2025-05-15 01:55:00|139889.5|139789.5|140024.7|139924.7|140067|139967|139860.5|139760.5|397
1747274400000|2025-05-15 02:00:00|140023.5|139923.5|140225|140125|140323.9|140171.1|139983.2|139883.2|438
1747274700000|2025-05-15 02:05:00|140236|140136|140115.1|140015.1|140276.1|140176.1|140080|139980|341
1747275000000|2025-05-15 02:10:00|140110.1|140010.1|139879.7|139779.7|140117.2|140017.2|139835.8|139735.8|509
1747275300000|2025-05-15 02:15:00|139878.8|139778.8|139830|139730|139983.2|139883.2|139830|139730|369
1747275600000|2025-05-15 02:20:00|139834.5|139734.5|139790.1|139690.1|139869|139769|139790.1|139690.1|342
1747275900000|2025-05-15 02:25:00|139787|139687|139832.5|139732.5|139834.5|139734.5|139686.5|139586.5|405
1747276200000|2025-05-15 02:30:00|139834|139734|139811.5|139711.5|139862.5|139762.5|139772.5|139672.5|377
1747276500000|2025-05-15 02:35:00|139811|139711|139669.1|139569.1|139818.1|139718.1|139637.1|139537.1|424
1747276800000|2025-05-15 02:40:00|139668.1|139568.1|139484.5|139384.5|139692.4|139592.4|139437.5|139311.2|556
1747277100000|2025-05-15 02:45:00|139479.5|139379.5|139600.5|139500.5|139613.5|139513.5|139419|139319|467
1747277400000|2025-05-15 02:50:00|139595.5|139495.5|139676.5|139576.5|139699.5|139599.5|139595|139495|378
1747277700000|2025-05-15 02:55:00|139677|139577|139267.5|139167.5|139688.5|139588.5|139222.8|139089.6|551
1747278000000|2025-05-15 03:00:00|139275|139175|139296.5|139196.5|139343.5|139243.5|139236.2|139136.2|473
1747278300000|2025-05-15 03:05:00|139296.2|139196.2|139393.8|139293.8|139479.1|139360.1|139225.5|139125.5|419
1747278600000|2025-05-15 03:10:00|139394.5|139294.5|139412.5|139312.5|139437.2|139337.2|139349.5|139249.5|361
1747278900000|2025-05-15 03:15:00|139413.8|139313.8|139412.2|139312.2|139478.2|139378.2|139381.5|139281.5|389
1747279200000|2025-05-15 03:20:00|139412.8|139312.8|139357.1|139257.1|139445.8|139345.8|139354.1|139254.1|417
1747279500000|2025-05-15 03:25:00|139357.5|139257.5|139170|139070|139358.5|139258.5|139160|139027.8|464
1747279800000|2025-05-15 03:30:00|139176.5|139076.5|139108.8|139008.8|139279.1|139176.1|139108.8|139008.8|467
1747280100000|2025-05-15 03:35:00|139124.5|139024.5|138968.2|138868.2|139147.8|139047.8|138923.1|138754.5|539
1747280400000|2025-05-15 03:40:00|138968.3|138868.3|138996.5|138896.5|139099|138999|138893.4|138793.4|453
1747280700000|2025-05-15 03:45:00|138996.2|138896.2|139089.5|138989.5|139091.3|138991.3|138954.5|138778.8|390
1747281000000|2025-05-15 03:50:00|139102.5|139002.5|139184.5|139084.5|139185.1|139085.1|139062.5|138962.5|324
1747281300000|2025-05-15 03:55:00|139184|139084|139233.5|139133.5|139273|139133.5|139126|139026|313
1747281600000|2025-05-15 04:00:00|139230.1|139130.1|139193.1|139093.1|139291.5|139191.5|139154.5|139054.5|349
1747281900000|2025-05-15 04:05:00|139195|139095|139252|139152|139304|139204|139195|139095|400
1747282200000|2025-05-15 04:10:00|139252.5|139152.5|139366|139266|139372.5|139272.5|139244|139144|377
1747282500000|2025-05-15 04:15:00|139367.8|139267.8|139341.5|139241.5|139373|139273|139321|139221|326
1747282800000|2025-05-15 04:20:00|139342|139242|139281.5|139181.5|139350.5|139250.5|139241.5|139141.5|355
1747283100000|2025-05-15 04:25:00|139282.5|139182.5|139372.4|139272.4|139372.5|139272.5|139268.2|139168.2|242
1747283400000|2025-05-15 04:30:00|139372.1|139272.1|139356.5|139256.5|139395|139295|139332|139232|319
1747283700000|2025-05-15 04:35:00|139361.5|139261.5|139412.5|139312.5|139439.5|139339.5|139312|139212|359
1747284000000|2025-05-15 04:40:00|139418|139318|139437.5|139337.5|139488.9|139388.9|139413.1|139313.1|379
1747284300000|2025-05-15 04:45:00|139439|139339|139488|139288|139560|139429|139439|139282|357
1747284600000|2025-05-15 04:50:00|139487.5|139287.5|139380.5|139280.5|139491.5|139336.5|139362.5|139225|289
1747284900000|2025-05-15 04:55:00|139381.5|139281.5|139248.5|139148.5|139381.5|139281.5|139237|139137|407
1747285200000|2025-05-15 05:00:00|139252|139152|139265|139165|139311.5|139211.5|139203.8|139103.8|374
1747285500000|2025-05-15 05:05:00|139268.8|139168.8|139354.6|139254.6|139364|139264|139221.5|139121.5|330
1747285800000|2025-05-15 05:10:00|139345|139245|139501.5|139401.5|139524|139417|139306.1|139206.1|345
1747286100000|2025-05-15 05:15:00|139494.5|139394.5|139582|139482|139585.5|139485.5|139437|139337|296
1747286400000|2025-05-15 05:20:00|139580.2|139480.2|139728.5|139628.5|139807.9|139707.9|139531.8|139400|476
1747286700000|2025-05-15 05:25:00|139728.1|139628.1|139792.5|139692.5|139816.5|139716.5|139695|139595|461
1747287000000|2025-05-15 05:30:00|139791.5|139691.5|139830|139730|139892|139792|139770.1|139670.1|477
1747287300000|2025-05-15 05:35:00|139827|139727|139571.8|139471.8|139888|139788|139551.1|139395.8|554
1747287600000|2025-05-15 05:40:00|139569.8|139469.8|139583.1|139483.1|139608.5|139508.5|139399.6|139246.4|472
1747287900000|2025-05-15 05:45:00|139583.2|139483.2|139424.3|139324.3|139583.2|139483.2|139403.8|139271|411
1747288200000|2025-05-15 05:50:00|139423.1|139323.1|139506.6|139406.6|139608|139508|139402.3|139302.3|428
1747288500000|2025-05-15 05:55:00|139499.4|139399.4|139483.9|139383.9|139604.2|139504.2|139455.4|139355.4|412
1747288800000|2025-05-15 06:00:00|139487.3|139387.3|139563.2|139463.2|139647.6|139482|139374.4|139274.4|421
1747289100000|2025-05-15 06:05:00|139564.6|139464.6|139618.2|139518.2|139673.8|139573.8|139517.8|139417.8|424
1747289400000|2025-05-15 06:10:00|139618.5|139518.5|139461|139361|139656.2|139556.2|139332.4|139132.4|430
1747289700000|2025-05-15 06:15:00|139459.5|139359.5|139253.5|139153.5|139493.5|139393.5|139191.5|139071.9|490
1747290000000|2025-05-15 06:20:00|139251|139151|139041.2|138941.2|139260.5|139160.5|139034|138924.4|567
1747290300000|2025-05-15 06:25:00|139040.2|138940.2|139210.3|139110.3|139210.3|139110.3|138996|138845.4|406
1747290600000|2025-05-15 06:30:00|139206.2|139106.2|138961.7|138761.7|139369.6|139183.5|138931.6|138750.4|213
1747290900000|2025-05-15 06:35:00|138950.4|138750.4|138978|138778|139044.5|138829.7|138759.2|138559.2|148
1747291200000|2025-05-15 06:40:00|138970.4|138770.4|138959.6|138859.6|139119.7|138949.6|138930.1|138770.4|47
1747291500000|2025-05-15 06:45:00|138969.6|138869.6|138822.4|138622.4|138989.4|138869.6|138822.4|138622.4|61
1747291800000|2025-05-15 06:50:00|138831.7|138631.7|138865.1|138765.1|138953.4|138769.7|138779.7|138620.4|100
1747292100000|2025-05-15 06:55:00|138865|138765|139053.2|138853.2|139116|138907.2|138865|138733.4|125
1747292400000|2025-05-15 07:00:00|139069.3|138848.6|139257.3|138983.4|139359.2|139087.2|139053.2|138848.6|177
1747292700000|2025-05-15 07:05:00|139247.3|138993.4|139169.3|138931.4|139335.9|139080.2|139109.3|138833.4|145
1747293000000|2025-05-15 07:10:00|139171.2|138929.5|139212.7|139012.7|139273.4|139044.7|139158.2|138925.8|85
1747293300000|2025-05-15 07:15:00|139227.7|139027.7|139435.3|139167.9|139447.2|139167.9|139227.7|139027.7|76
1747293600000|2025-05-15 07:20:00|139425.3|139177.9|139694.7|139494.7|139704.4|139494.7|139383.4|139149.8|111
1747293900000|2025-05-15 07:25:00|139695.7|139495.7|139364.7|139164.7|139740.7|139540.7|139364.4|139164.4|93
1747294200000|2025-05-15 07:30:00|139315.7|139215.7|139399.5|139299.5|139472.5|139324.5|139315.7|139182.7|136
1747294500000|2025-05-15 07:35:00|139400.1|139300.1|139543.7|139343.7|139697.5|139412.5|139400.1|139173.2|348
1747294800000|2025-05-15 07:40:00|139571.9|139371.9|139653.7|139453.7|139739.5|139539.5|139548.7|139348.7|436
1747295100000|2025-05-15 07:45:00|139700.5|139500.5|139732.4|139418.5|139783.8|139575|139650.7|139386.7|243
1747295400000|2025-05-15 07:50:00|139683.6|139369.7|139670.1|139470.1|139749.4|139526.1|139630.7|139369.7|142
1747295700000|2025-05-15 07:55:00|139685.1|139485.1|140118.6|139758.6|140151.4|139830.7|139585.5|139368.5|172
1747296000000|2025-05-15 08:00:00|140117.6|139757.6|139939.1|139579.1|140139.5|139859.5|139830.6|139470.6|212
1747296300000|2025-05-15 08:05:00|139949.4|139589.4|139780.4|139420.4|139949.4|139589.4|139615.1|139340.7|66
1747296600000|2025-05-15 08:10:00|139783.4|139423.4|139697.5|139497.5|139804.5|139524.5|139686.7|139410.8|120
1747296900000|2025-05-15 08:15:00|139703.5|139503.5|139760.3|139421.1|139839|139530.5|139650.5|139397|179
1747297200000|2025-05-15 08:20:00|139744.2|139405|139677.6|139317.6|139759|139448.8|139596.5|139315.6|144
1747297500000|2025-05-15 08:25:00|139719.4|139359.4|139641.5|139440.6|139729.4|139463.5|139616.3|139307.6|85
1747297800000|2025-05-15 08:30:00|139625.1|139425.1|139549.7|139349.7|139699.4|139447.8|139520.7|139251|76
1747298100000|2025-05-15 08:35:00|139575.1|139375.1|139425.1|139325.1|139579.3|139379.3|139425.1|139280.7|96
1747298400000|2025-05-15 08:40:00|139415.1|139315.1|139471.9|139371.9|139508.8|139372.9|139415.1|139297.9|30
1747298700000|2025-05-15 08:45:00|139473.9|139373.9|139504.9|139404.9|139579.5|139414.5|139473.9|139307.2|103
1747299000000|2025-05-15 08:50:00|139505.5|139405.5|139580.5|139380.5|139580.5|139407.1|139492.9|139330.7|42
1747299300000|2025-05-15 08:55:00|139579.5|139379.5|139519.5|139319.5|139580.5|139403.8|139488.7|139288.7|52
1747299600000|2025-05-15 09:00:00|139500.7|139300.7|139523.9|139323.9|139539.5|139373.9|139468.2|139274.7|114
1747299900000|2025-05-15 09:05:00|139549.5|139349.5|139537.5|139337.5|139549.5|139349.5|139493.7|139293.7|112
1747300200000|2025-05-15 09:10:00|139536.5|139336.5|139476.4|139273.7|139543.5|139380.1|139476.4|139271.7|54
1747300500000|2025-05-15 09:15:00|139475.1|139275.1|139538.5|139338.5|139560.9|139338.5|139475.1|139275.1|53
1747300800000|2025-05-15 09:20:00|139499.7|139299.7|139596.4|139282.4|139619.5|139425.1|139478.1|139259.5|54
1747301100000|2025-05-15 09:25:00|139597.4|139283.4|139525.1|139325.1|139621.5|139325.1|139497.5|139212.6|34
1747301400000|2025-05-15 09:30:00|139531.1|139331.1|139460.1|139360.1|139531.5|139395.1|139450.1|139303.5|23
1747301700000|2025-05-15 09:35:00|139470.5|139370.5|139451.5|139351.5|139510.1|139406.5|139450.9|139308.5|48
1747302000000|2025-05-15 09:40:00|139452.8|139352.8|139510.1|139410.1|139546.1|139415.1|139451.5|139277.7|54
1747302300000|2025-05-15 09:45:00|139509.1|139409.1|139531.1|139431.1|139645.1|139490.1|139509.1|139385.7|55
1747302600000|2025-05-15 09:50:00|139530.5|139430.5|139545.1|139445.1|139545.1|139445.1|139524.1|139424.1|31
1747302900000|2025-05-15 09:55:00|139541.5|139441.5|139554.8|139454.8|139562.1|139462.1|139528.5|139428.5|42
1747303200000|2025-05-15 10:00:00|139544.3|139444.3|139522.5|139422.5|139560.8|139460.8|139522.5|139422.5|60
1747303500000|2025-05-15 10:05:00|139524.5|139424.5|139506.9|139406.9|139573.9|139425.1|139484.1|139322.7|52
1747303800000|2025-05-15 10:10:00|139507.5|139407.5|139530.1|139330.1|139563.2|139413.2|139497.7|139330|46
1747304100000|2025-05-15 10:15:00|139530.2|139330.2|139607.6|139367.3|139691.3|139376.4|139530|139271.6|100
1747304400000|2025-05-15 10:20:00|139612|139363.7|139605.1|139362.6|139689.5|139380.8|139585.2|139329.5|35
1747304700000|2025-05-15 10:25:00|139590.3|139369.9|139595.1|139395.1|139625.1|139425.1|139588.1|139369.9|63
1747305000000|2025-05-15 10:30:00|139591.5|139391.5|139522.9|139322.9|139600.5|139391.5|139473.1|139180.7|71
1747305300000|2025-05-15 10:35:00|139523.5|139323.5|139412.7|139187.1|139524.7|139324.7|139390.1|139187.1|47
1747305600000|2025-05-15 10:40:00|139448|139199.7|139424.5|139224.5|139521.2|139230.7|139420.1|139110.6|34
1747305900000|2025-05-15 10:45:00|139424.1|139224.1|139482.4|139277.7|139598.4|139300.8|139423.5|139191.7|53
1747306200000|2025-05-15 10:50:00|139480.1|139280.1|139442.7|139223.4|139603.4|139292.7|139432.3|139132.7|79
1747306500000|2025-05-15 10:55:00|139441.2|139227.8|139477.9|139277.9|139604.5|139309|139432.1|139186.7|81
1747306800000|2025-05-15 11:00:00|139478.9|139278.9|139463.7|139363.7|139522.5|139364.9|139383.1|139206.5|80
1747307100000|2025-05-15 11:05:00|139489.5|139289.5|139559.9|139459.9|139623.3|139459.9|139440.3|139273.5|104
1747307400000|2025-05-15 11:10:00|139557.5|139457.5|139590.9|139490.9|139629.5|139505.9|139542.1|139392.1|72
1747307700000|2025-05-15 11:15:00|139589.5|139489.5|139590.1|139490.1|139669.5|139499.9|139556.1|139383.7|83
1747308000000|2025-05-15 11:20:00|139669.5|139469.5|139659.5|139459.5|139669.5|139490.1|139589.9|139420.7|40
1747308300000|2025-05-15 11:25:00|139634.1|139434.1|139613.7|139413.7|139639.5|139491.1|139588.1|139400.7|31
1747308600000|2025-05-15 11:30:00|139591.7|139391.7|139602.4|139402.4|139606.5|139406.5|139586.7|139386.7|35
1747308900000|2025-05-15 11:35:00|139589.9|139489.9|139580.7|139380.7|139610.6|139489.9|139580.7|139380.7|3
1747309200000|2025-05-15 11:40:00|139599.5|139399.5|139599.5|139399.5|139599.5|139399.5|139599.5|139399.5|1
1747309500000|2025-05-15 11:45:00|139539.5|139339.5|139539.5|139339.5|139570.5|139389.9|139487.5|139310.7|32
1747309800000|2025-05-15 11:50:00|139545.5|139345.5|139589.5|139389.5|139623.4|139389.5|139479.9|139300.7|63
1747310100000|2025-05-15 11:55:00|139599.5|139399.5|139619.5|139419.5|139619.5|139419.5|139557.7|139357.7|62
1747310400000|2025-05-15 12:00:00|139593.8|139393.8|139583.9|139383.9|139613.5|139436.9|139531.7|139358.5|64
1747310700000|2025-05-15 12:05:00|139584.1|139384.1|139608|139408|139618.4|139412.4|139582.7|139382.7|112
1747311000000|2025-05-15 12:10:00|139607.1|139407.1|139606.9|139406.9|139610.8|139410.8|139603.4|139403.4|126
1747311300000|2025-05-15 12:15:00|139607.9|139407.9|139535.1|139335.1|139615|139415|139514.7|139314.7|69
1747311600000|2025-05-15 12:20:00|139521.5|139321.5|139561|139361|139570|139361|139459.5|139259.5|54
1747311900000|2025-05-15 12:25:00|139561.5|139361.5|139660.7|139300.7|139700.1|139378.9|139561.5|139266.6|88
1747312200000|2025-05-15 12:30:00|139650.6|139290.6|139444.4|139114.4|139650.7|139290.7|139337.7|139086.8|71
1747312500000|2025-05-15 12:35:00|139422.6|139092.6|139327|139127|139444.4|139161.7|139265|139059|135
1747312800000|2025-05-15 12:40:00|139393.2|139132.8|139378.9|139278.9|139448.5|139282.8|139324.3|139124.3|103
1747313100000|2025-05-15 12:45:00|139378.1|139278.1|139569.6|139369.6|139630|139374.6|139378.1|139179.9|132
1747313400000|2025-05-15 12:50:00|139569.5|139369.5|139441.5|139341.5|139570.1|139445.1|139435.1|139335.1|79
1747313700000|2025-05-15 12:55:00|139445.1|139345.1|139375|139175|139509.5|139345.1|139320.1|139120.1|46
1747314000000|2025-05-15 13:00:00|139375.1|139175.1|139270.1|139070.1|139375.1|139175.1|139235.1|139035.1|25
1747314300000|2025-05-15 13:05:00|139282.5|139082.5|139359.8|139159.8|139365.1|139165.1|139275.1|139075.1|81
1747314600000|2025-05-15 13:10:00|139362.2|139162.2|139335.3|139020.3|139370.1|139170.1|139254.1|139020.3|55
1747314900000|2025-05-15 13:15:00|139335.7|139060.7|139309.8|139109.8|139345.7|139112.2|139245.8|139040.9|60
1747315200000|2025-05-15 13:20:00|139312.2|139112.2|139315|139115|139320.1|139120.1|139269.8|139069.8|49
1747315500000|2025-05-15 13:25:00|139320.1|139120.1|139305.1|139205.1|139352.2|139205.1|139302|139115|78
1747315800000|2025-05-15 13:30:00|139337.8|139137.8|139340.5|139140.5|139355.1|139231|139280.1|139137.8|70
1747316100000|2025-05-15 13:35:00|139342.2|139142.2|139280|139180|139355.1|139210|139280|139130.5|42
1747316400000|2025-05-15 13:40:00|139275|139175|139309.8|139209.8|139355.1|139220|139275|139155.1|33
1747316700000|2025-05-15 13:45:00|139315.1|139215.1|139400.1|139200.1|139400.1|139282.8|139315.1|139189.8|48
1747317000000|2025-05-15 13:50:00|139395.5|139195.5|139309.8|139209.8|139434.5|139234.5|139309.8|139159.8|42
1747317300000|2025-05-15 13:55:00|139372.2|139172.2|139324|139224|139383.3|139247.1|139285.1|139158.5|52
1747317600000|2025-05-15 14:00:00|139328|139228|139380.2|139280.2|139385.1|139285.1|139304.5|139204.5|91
1747317900000|2025-05-15 14:05:00|139375.1|139275.1|139329.8|139229.8|139433.2|139275.1|139329.8|139187.8|67
1747318200000|2025-05-15 14:10:00|139328.1|139228.1|139429.5|139229.5|139439.1|139242.1|139323.1|139170.1|88
1747318500000|2025-05-15 14:15:00|139431|139231|139475.1|139375.1|139524.7|139393|139419.8|139219.8|73
1747318800000|2025-05-15 14:20:00|139474.7|139374.7|139537|139437|139598.8|139445.1|139474.7|139328.8|108
1747319100000|2025-05-15 14:25:00|139533.1|139433.1|139548|139448|139565.5|139465.5|139533|139433|73
1747319400000|2025-05-15 14:30:00|139550|139450|139655.1|139455.1|139655.1|139506.5|139550|139444.5|42
1747319700000|2025-05-15 14:35:00|139620|139520|139835.3|139635.3|139837.1|139637.1|139620|139493.1|91
1747320000000|2025-05-15 14:40:00|139838|139638|139855.1|139655.1|139857.5|139657.5|139795|139595|77
1747320300000|2025-05-15 14:45:00|139850.1|139650.1|139787.5|139587.5|139865.1|139665.1|139780.1|139580.1|64
1747320600000|2025-05-15 14:50:00|139790.1|139590.1|139709.8|139609.8|139790.1|139620|139709.8|139555.1|26
1747320900000|2025-05-15 14:55:00|139709.4|139609.4|139735.1|139535.1|139755|139655|139630|139444.9|76
1747321200000|2025-05-15 15:00:00|139680|139580|139760|139660|139844.8|139683|139675|139575|50
1747321500000|2025-05-15 15:05:00|139759.6|139659.6|139750.1|139550.1|139770.1|139660|139703.8|139549.1|67
1747321800000|2025-05-15 15:10:00|139745.1|139545.1|139663.2|139463.2|139745.1|139545.1|139659.8|139459.8|52
1747322100000|2025-05-15 15:15:00|139663.3|139463.3|139655.1|139455.1|139681.5|139481.5|139625.1|139425.1|79
1747322400000|2025-05-15 15:20:00|139664.7|139464.7|139650.1|139450.1|139693.2|139493.2|139650.1|139450.1|82
1747322700000|2025-05-15 15:25:00|139655.1|139455.1|139646.5|139546.5|139670.1|139553.5|139645.1|139445.1|49
1747323000000|2025-05-15 15:30:00|139643.5|139543.5|139674.1|139574.1|139676.8|139576.8|139630|139530|53
1747323300000|2025-05-15 15:35:00|139672.2|139572.2|139663.9|139563.9|139680|139580|139643.4|139543.4|61
1747323600000|2025-05-15 15:40:00|139659.3|139559.3|139660.5|139560.5|139678.5|139578.5|139650|139550|41
1747323900000|2025-05-15 15:45:00|139658.5|139558.5|139665.1|139465.1|139671.5|139560.5|139615.1|139464|21
1747324200000|2025-05-15 15:50:00|139663.1|139463.1|139665.1|139465.1|139665.1|139465.1|139661.2|139461.2|9
1747324500000|2025-05-15 15:55:00|139659.8|139459.8|139564.6|139364.6|139664.2|139464.2|139495.1|139330|59
1747324800000|2025-05-15 16:00:00|139575.1|139375.1|139517.9|139417.9|139577.5|139430|139513|139375.1|34
1747325100000|2025-05-15 16:05:00|139517.5|139417.5|139595.1|139395.1|139600.1|139450.3|139484.5|139384.5|36
1747325400000|2025-05-15 16:10:00|139600.1|139400.1|139578.1|139478.1|139612.5|139502.1|139550|139395.1|42
1747325700000|2025-05-15 16:15:00|139560.5|139460.5|139580.1|139380.1|139600.1|139460.5|139545|139360.1|26
1747326000000|2025-05-15 16:20:00|139585.1|139385.1|139552.1|139352.1|139606.5|139406.5|139545.1|139345.1|22
1747326300000|2025-05-15 16:25:00|139550.5|139350.5|139550.1|139350.1|139553.5|139353.5|139545.1|139345.1|33
1747326600000|2025-05-15 16:30:00|139550|139350|139582.5|139382.5|139587.5|139387.5|139550|139350|21
1747326900000|2025-05-15 16:35:00|139575|139375|139530|139330|139575|139375|139530|139330|22
1747327200000|2025-05-15 16:40:00|139530.1|139330.1|139545.6|139345.6|139555.8|139355.8|139530|139330|24
1747327500000|2025-05-15 16:45:00|139545.7|139345.7|139582.5|139382.5|139583|139383|139545.6|139345.6|14
1747327800000|2025-05-15 16:50:00|139596.5|139396.5|139580|139380|139596.5|139396.5|139580|139380|5
1747328100000|2025-05-15 16:55:00|139590.5|139390.5|139590.2|139390.2|139601.5|139401.5|139590|139390|15
1747328400000|2025-05-15 17:00:00|139590|139390|139469.8|139269.8|139590.2|139390.2|139469.8|139269.8|27
1747328700000|2025-05-15 17:05:00|139460.1|139260.1|139455.1|139255.1|139470.2|139270.2|139397.8|139197.8|37
1747329000000|2025-05-15 17:10:00|139460.2|139260.2|139400.1|139200.1|139470.1|139270.1|139400.1|139200.1|33
1747329300000|2025-05-15 17:15:00|139410.2|139210.2|139420.2|139220.2|139423.8|139223.8|139390.1|139190.1|29
1747329600000|2025-05-15 17:20:00|139415.1|139215.1|139425.1|139225.1|139425.1|139225.1|139405.1|139205.1|8
1747329900000|2025-05-15 17:25:00|139425|139225|139405.1|139205.1|139449.8|139249.8|139399.8|139199.8|17
1747330200000|2025-05-15 17:30:00|139411.5|139211.5|139399.8|139199.8|139422.2|139222.2|139399.8|139199.8|7
1747330500000|2025-05-15 17:35:00|139405.1|139205.1|139419.8|139219.8|139425.1|139225.1|139327.8|139127.8|29
1747330800000|2025-05-15 17:40:00|139435.1|139235.1|139435.1|139235.1|139455.1|139255.1|139433|139233|16
1747331100000|2025-05-15 17:45:00|139430.1|139230.1|139435.1|139235.1|139435.1|139235.1|139405.1|139205.1|17
1747331400000|2025-05-15 17:50:00|139429.8|139229.8|139435.1|139235.1|139450.1|139250.1|139400.1|139200.1|18
1747331700000|2025-05-15 17:55:00|139440.1|139240.1|139430.1|139230.1|139461.1|139261.1|139425.1|139225.1|15
1747332000000|2025-05-15 18:00:00|139452.5|139252.5|139400.1|139200.1|139492.2|139292.2|139400.1|139200.1|22
1747332300000|2025-05-15 18:05:00|139409|139209|139399.8|139199.8|139425.1|139225.1|139377.8|139177.8|22
1747332600000|2025-05-15 18:10:00|139389.8|139189.8|139425.1|139225.1|139425.1|139225.1|139384.8|139184.8|8
1747332900000|2025-05-15 18:15:00|139415.1|139215.1|139430.1|139230.1|139440.1|139240.1|139410.1|139210.1|13
1747333500000|2025-05-15 18:25:00|139423.3|139223.3|139425.4|139225.4|139445.1|139245.1|139420.1|139220.1|29
1747333800000|2025-05-15 18:30:00|139425.2|139225.2|139470|139270|139479.3|139274.5|139425.2|139225.2|21
1747334100000|2025-05-15 18:35:00|139480|139280|139475|139275|139482.5|139282.5|139470|139270|6
1747334400000|2025-05-15 18:40:00|139487.5|139287.5|139458.2|139217.3|139487.5|139287.5|139454.8|139209.3|8
1747334700000|2025-05-15 18:45:00|139472.7|139231.8|139470.4|139270.4|139475.2|139275.2|139458.2|139217.3|21
1747335000000|2025-05-15 18:50:00|139463.6|139263.6|139460.5|139260.5|139463.6|139263.6|139459.8|139259.8|7
1747335300000|2025-05-15 18:55:00|139460.9|139260.9|139510.3|139310.3|139519.3|139310.3|139449.8|139220.7|28
1747335600000|2025-05-15 19:00:00|139515|139315|139601|139291.5|139601|139319.1|139489.8|139270.7|20
1747335900000|2025-05-15 19:05:00|139611|139281.5|139576.7|139315.8|139611|139323.7|139568.7|139281.5|4
1747336200000|2025-05-15 19:10:00|139566.7|139325.8|139576.7|139315.8|139576.7|139325.8|139566.7|139315.8|4
1747336500000|2025-05-15 19:15:00|139566.7|139325.8|139566.7|139325.8|139576.7|139325.8|139566.7|139315.8|3
1747336800000|2025-05-15 19:20:00|139576.7|139315.8|139869.5|139537|139902.2|139573.1|139576.7|139315.8|44
1747337100000|2025-05-15 19:25:00|139860.8|139545.7|139746.9|139488.7|139864|139652.3|139719.9|139478.7|22
1747337400000|2025-05-15 19:30:00|139795.8|139477.4|139741.5|139494.1|139816.6|139550.1|139677.8|139456.6|19
1747338000000|2025-05-15 19:40:00|139721.5|139484.1|139731.5|139484.1|139731.5|139484.1|139721.5|139484.1|2
1747338300000|2025-05-15 19:45:00|139741.5|139474.1|139731.5|139484.1|139741.5|139484.1|139731.5|139474.1|2
1747338600000|2025-05-15 19:50:00|139741.5|139474.1|139721.5|139474.1|139741.5|139484.1|139721.5|139474.1|4
1747338900000|2025-05-15 19:55:00|139711.5|139464.1|139711.5|139464.1|139711.5|139464.1|139711.5|139464.1|1
1747353600000|2025-05-16 00:00:00|139332.3|138972.3|139332.3|138972.3|139332.3|138972.3|139332.3|138972.3|1
1747357800000|2025-05-16 01:10:00|139540.5|139340.5|139530.7|139330.7|139544.5|139344.5|139530.7|139330.7|5
1747358100000|2025-05-16 01:15:00|139542.8|139342.8|139559.8|139459.8|139619|139486.7|139528.1|139328.1|415
1747358400000|2025-05-16 01:20:00|139560|139460|139547.5|139447.5|139592|139492|139454|139354|367
1747358700000|2025-05-16 01:25:00|139549.2|139449.2|139628|139528|139643|139543|139547.5|139447.5|352
1747359000000|2025-05-16 01:30:00|139627.9|139527.9|139533|139433|139648.8|139548.8|139533|139433|275
1747359300000|2025-05-16 01:35:00|139528.8|139428.8|139426.5|139326.5|139546|139446|139418.1|139318.1|496
1747359600000|2025-05-16 01:40:00|139428|139328|139411|139311|139444.1|139344.1|139386.5|139286.5|430
1747359900000|2025-05-16 01:45:00|139409.5|139309.5|139335.1|139235.1|139417.5|139317.5|139300.2|139200.2|438
1747360200000|2025-05-16 01:50:00|139333.7|139233.7|139369.7|139269.7|139435.5|139335.5|139308.8|139208.8|378
1747360500000|2025-05-16 01:55:00|139373.9|139273.9|139378|139278|139466.5|139366.5|139341.8|139241.8|406
1747360800000|2025-05-16 02:00:00|139370.9|139270.9|139325|139225|139372.1|139272.1|139321.4|139221.4|344
1747361100000|2025-05-16 02:05:00|139324.5|139224.5|139387|139287|139387|139287|139303|139203|298
1747361400000|2025-05-16 02:10:00|139385|139285|139419.5|139319.5|139494.8|139394.8|139383|139283|320
1747361700000|2025-05-16 02:15:00|139414.5|139314.5|139442.5|139342.5|139451|139351|139413.4|139313.4|314
1747362000000|2025-05-16 02:20:00|139445.8|139345.8|139389|139289|139461|139361|139383.1|139283.1|297
1747362300000|2025-05-16 02:25:00|139388.5|139288.5|139371.3|139271.3|139418.5|139318.5|139277.9|139177.9|328
1747362600000|2025-05-16 02:30:00|139371.4|139271.4|139382|139282|139393|139293|139336.7|139236.7|323
1747362900000|2025-05-16 02:35:00|139381.8|139281.8|139446.7|139346.7|139448.2|139348.2|139340|139240|359
1747363200000|2025-05-16 02:40:00|139446.8|139346.8|139460.8|139360.8|139463.5|139363.5|139406|139306|373
1747363500000|2025-05-16 02:45:00|139460.9|139360.9|139495.4|139395.4|139498.4|139398.4|139420.5|139320.5|271
1747363800000|2025-05-16 02:50:00|139485.8|139385.8|139494.8|139394.8|139506|139406|139455.1|139355.1|242
1747364100000|2025-05-16 02:55:00|139494.9|139394.9|139425.8|139325.8|139496|139396|139371.5|139271.5|371
1747364400000|2025-05-16 03:00:00|139421.5|139321.5|139472.5|139372.5|139514.5|139414.5|139317.5|139217.5|446
1747364700000|2025-05-16 03:05:00|139473.1|139373.1|139446.5|139346.5|139507.5|139407.5|139435.4|139335.4|340
1747365000000|2025-05-16 03:10:00|139446.2|139346.2|139380.5|139280.5|139463.5|139363.5|139335.5|139235.5|269
1747365300000|2025-05-16 03:15:00|139381|139281|139243.7|139143.7|139385|139285|139221.5|139121.5|392
1747365600000|2025-05-16 03:20:00|139246|139146|139213.5|139113.5|139263.8|139163.8|139182.5|139082.5|297
1747365900000|2025-05-16 03:25:00|139211.5|139111.5|139168.5|139068.5|139211.5|139111.5|139118.5|139018.5|275
1747366200000|2025-05-16 03:30:00|139165.8|139065.8|139202|139102|139242|139142|139160.5|139060.5|315
1747366500000|2025-05-16 03:35:00|139207|139107|139201|139101|139215.5|139115.5|139162.5|139062.5|166
1747366800000|2025-05-16 03:40:00|139200.8|139100.8|139201.5|139101.5|139241.5|139141.5|139197.2|139097.2|201
1747367100000|2025-05-16 03:45:00|139200|139100|139127.4|139027.4|139200|139100|139127.4|139027.4|201
1747367400000|2025-05-16 03:50:00|139116.2|139016.2|139035.5|138935.5|139116.2|139016.2|139003|138903|390
1747367700000|2025-05-16 03:55:00|139040|138940|138976.7|138876.7|139060|138960|138853.1|138717.8|418
1747368000000|2025-05-16 04:00:00|138977.1|138877.1|138984.5|138884.5|139007.1|138907.1|138943.7|138843.7|356
1747368300000|2025-05-16 04:05:00|138984.2|138884.2|139087|138987|139088.5|138988.5|138980.5|138880.5|384
1747368600000|2025-05-16 04:10:00|139088.5|138988.5|139045|138945|139088.5|138988.5|139023.5|138923.5|280
1747368900000|2025-05-16 04:15:00|139045.5|138945.5|139133.8|138933.8|139138.9|139008.5|139045.5|138926.5|280
1747369200000|2025-05-16 04:20:00|139132.5|138932.5|139012.5|138912.5|139133.1|138989|138995.5|138895.5|282
1747369500000|2025-05-16 04:25:00|139011.5|138911.5|139041|138941|139059.5|138959.5|139003.5|138903.5|332
1747369800000|2025-05-16 04:30:00|139040.8|138940.8|138943.8|138843.8|139088.1|138988.1|138939.8|138839.8|332
1747370100000|2025-05-16 04:35:00|138943.5|138843.5|138969.6|138869.6|138974.1|138874.1|138938.5|138838.5|269
1747370400000|2025-05-16 04:40:00|138969.5|138869.5|139000|138900|139015.1|138915.1|138956.5|138856.5|213
1747370700000|2025-05-16 04:45:00|139000.5|138900.5|139035|138935|139057.5|138957.5|138965.1|138865.1|197
1747371000000|2025-05-16 04:50:00|139035.1|138935.1|139036.5|138936.5|139056|138956|139007.5|138907.5|272
1747371300000|2025-05-16 04:55:00|139036.8|138936.8|139025.5|138925.5|139064.5|138964.5|139017.3|138917.3|267
1747371600000|2025-05-16 05:00:00|139026|138926|138876.3|138776.3|139033.1|138933.1|138859.6|138759.6|356
1747371900000|2025-05-16 05:05:00|138876.6|138776.6|138877.4|138777.4|138931.8|138831.8|138839.5|138739.5|388
1747372200000|2025-05-16 05:10:00|138883|138783|138923.5|138823.5|138938.5|138838.5|138861|138761|348
1747372500000|2025-05-16 05:15:00|138924.5|138824.5|138885|138785|138928.4|138828.4|138864.5|138764.5|280
1747372800000|2025-05-16 05:20:00|138884.8|138784.8|138951.8|138851.8|138951.9|138851.9|138857.9|138757.9|318
1747373100000|2025-05-16 05:25:00|138949.8|138849.8|138930.8|138830.8|138970.1|138870.1|138925|138825|235
1747373400000|2025-05-16 05:30:00|138931.5|138831.5|138847.5|138747.5|138931.5|138831.5|138843.5|138743.5|291
1747373700000|2025-05-16 05:35:00|138845|138745|138892.1|138792.1|138911.8|138811.8|138836.5|138736.5|253
1747374000000|2025-05-16 05:40:00|138889.5|138789.5|138880|138780|138938.1|138799.5|138861.6|138732.1|224
1747374300000|2025-05-16 05:45:00|138881|138781|138845.1|138745.1|138920|138820|138842.5|138742.5|228
1747374600000|2025-05-16 05:50:00|138840.2|138740.2|138756.5|138656.5|138918.1|138795.5|138731|138631|306
1747374900000|2025-05-16 05:55:00|138751.1|138651.1|138580.1|138480.1|138788.1|138688.1|138570|138449.8|445
1747375200000|2025-05-16 06:00:00|138581|138481|138639.1|138539.1|138739.4|138625.1|138496.4|138396.4|447
1747375500000|2025-05-16 06:05:00|138646|138546|139146.5|139046.5|139217.7|139072.5|138646|138532.6|540
1747375800000|2025-05-16 06:10:00|139142|139042|138919|138819|139307.9|139190.4|138914.1|138814.1|517
1747376100000|2025-05-16 06:15:00|138915.1|138815.1|138751|138651|138998.2|138898.2|138657.4|138508.4|380
1747376400000|2025-05-16 06:20:00|138750|138650|138784.1|138684.1|138952.6|138801.5|138723.2|138588.5|411
1747376700000|2025-05-16 06:25:00|138786|138686|138706.1|138606.1|138811.5|138711.5|138679.1|138504.5|408
1747377000000|2025-05-16 06:30:00|138690|138590|138814|138614|138860.4|138720.1|138690|138585.6|156
1747377300000|2025-05-16 06:35:00|138789|138689|138963.4|138763.4|138965.7|138778.5|138789|138615.4|95
1747377600000|2025-05-16 06:40:00|138938.5|138738.5|138924.7|138824.7|138964.7|138824.7|138897.4|138712.6|73
1747377900000|2025-05-16 06:45:00|138915.1|138815.1|138818.1|138718.1|138969.7|138819.7|138804.9|138649.9|81
1747378200000|2025-05-16 06:50:00|138818.7|138718.7|138789.4|138689.4|138855.4|138732.7|138778.4|138648.4|39
1747378500000|2025-05-16 06:55:00|138760.4|138660.4|138797.4|138697.4|138890.7|138764.7|138760.4|138607.4|36
1747378800000|2025-05-16 07:00:00|138795.4|138695.4|138865.4|138665.4|138870.4|138709.7|138790.4|138652.4|20
1747379100000|2025-05-16 07:05:00|138881.7|138681.7|139009.4|138809.4|139014.7|138864.7|138870|138681.7|26
1747379700000|2025-05-16 07:15:00|139008.4|138808.4|139005.4|138805.4|139050.4|138913.1|138968.4|138801.4|17
1747380300000|2025-05-16 07:25:00|139029.7|138829.7|138979.6|138779.6|139070.4|138930|138970.4|138770.4|22
1747380600000|2025-05-16 07:30:00|139009.9|138760.1|139025|138825|139087.6|138926|139000|138760.1|59
1747380900000|2025-05-16 07:35:00|139028.5|138828.5|138913.1|138813.1|139072.5|138885.9|138907.5|138778.5|87
1747381200000|2025-05-16 07:40:00|138963.1|138763.1|138990.1|138790.1|139010|138810|138963.1|138763.1|36
1747381500000|2025-05-16 07:45:00|139007.5|138807.5|139070|138870|139075|138875|138995.1|138795.1|14
1747381800000|2025-05-16 07:50:00|139070.1|138870.1|139162.5|138962.5|139259.4|138968.5|139060.1|138816.3|44
1747382100000|2025-05-16 07:55:00|139155.1|138955.1|139178.9|138978.9|139227.2|139015|139155.1|138954.1|130
1747382400000|2025-05-16 08:00:00|139185.2|138985.2|139240|139040|139257.5|139057.5|139185.2|138985.2|50
1747382700000|2025-05-16 08:05:00|139240.1|139040.1|139400|139138.8|139429.4|139138.8|139240|139040|50
1747383000000|2025-05-16 08:10:00|139375|139175|139410|139210|139449.1|139226.1|139375|139175|46
1747383300000|2025-05-16 08:15:00|139410.1|139210.1|139410|139210|139427.5|139227.5|139410|139203.4|7
1747383600000|2025-05-16 08:20:00|139390|139190|139450.1|139250.1|139486.6|139285.1|139390|139190|39
1747383900000|2025-05-16 08:25:00|139455.1|139255.1|139344.9|139144.9|139455.1|139255.1|139344.9|139100.7|29
1747384200000|2025-05-16 08:30:00|139345|139145|139100.6|138900.6|139345.9|139195.9|139100.6|138900.6|63
1747384500000|2025-05-16 08:35:00|139139.4|138939.4|139309.9|139109.9|139388.1|139116|139139.4|138939.4|96
1747384800000|2025-05-16 08:40:00|139330|139130|139225.1|139025.1|139330|139130|139212.5|139012.5|20
1747385100000|2025-05-16 08:45:00|139220.1|139020.1|139249.9|139049.9|139268.1|139068.1|139190.1|138954.5|33
1747385400000|2025-05-16 08:50:00|139255.1|139055.1|139260.1|139060.1|139352.1|139125.1|139255.1|139055.1|31
1747385700000|2025-05-16 08:55:00|139250.1|139050.1|139427.2|139072.9|139449.5|139097.4|139250.1|139010.7|20
1747386000000|2025-05-16 09:00:00|139422.7|139097.4|139482.4|139122.4|139509.4|139235|139395|139080.6|49
1747386300000|2025-05-16 09:05:00|139479.4|139119.4|139360.1|139160.1|139479.4|139179.3|139360|139080.6|14
1747386600000|2025-05-16 09:10:00|139370|139170|139360|139160|139501.7|139220|139360|139101.4|64
1747386900000|2025-05-16 09:15:00|139360.1|139160.1|139445.1|139245.1|139511.8|139255.1|139360|139131.8|59
1747387200000|2025-05-16 09:20:00|139454.5|139254.5|139425.1|139225.1|139454.5|139254.5|139425.1|139225.1|25
1747387500000|2025-05-16 09:25:00|139406.8|139154.5|139420.1|139220.1|139475.4|139270|139365|139154.5|35
1747387800000|2025-05-16 09:30:00|139425.1|139225.1|139420.1|139220.1|139447.5|139247.5|139420.1|139220.1|19
1747388100000|2025-05-16 09:35:00|139420|139220|139420|139220|139420|139220|139420|139220|1
1747388400000|2025-05-16 09:40:00|139437.5|139237.5|139385|139285|139439.2|139290|139355|139237.5|17
1747388700000|2025-05-16 09:45:00|139390|139290|139400.9|139300.9|139417.5|139317.5|139390|139290|28
1747389000000|2025-05-16 09:50:00|139401.2|139301.2|139395|139295|139401.2|139301.2|139385|139285|31
1747389300000|2025-05-16 09:55:00|139445.1|139245.1|139465.1|139265.1|139505.6|139265.1|139445.1|139245.1|6
1747389600000|2025-05-16 10:00:00|139470.1|139270.1|139491.1|139291.1|139525.1|139325.1|139470.1|139270.1|61
1747389900000|2025-05-16 10:05:00|139491.5|139291.5|139510.1|139310.1|139513|139313|139491.5|139291.5|24
1747390200000|2025-05-16 10:10:00|139465|139365|139470|139370|139510.1|139375|139465|139310.1|18
1747390500000|2025-05-16 10:15:00|139510.1|139310.1|139445|139345|139529.4|139365|139445|139280|25
1747390800000|2025-05-16 10:20:00|139529.4|139329.4|139460.1|139360.1|139529.4|139365|139449.9|139280.6|31
1747391100000|2025-05-16 10:25:00|139465|139365|139460.1|139360.1|139520.1|139370|139460.1|139310.1|12
1747391400000|2025-05-16 10:30:00|139458.1|139358.1|139458.8|139358.8|139460.5|139360.5|139450|139350|51
1747391700000|2025-05-16 10:35:00|139459.9|139359.9|139458.5|139358.5|139472.1|139372.1|139456.5|139356.5|42
1747392000000|2025-05-16 10:40:00|139457.5|139357.5|139473.4|139273.4|139502.5|139359.9|139425|139252.5|48
1747392300000|2025-05-16 10:45:00|139469.4|139269.4|139430.6|139230.6|139475.4|139306.5|139402.1|139230.6|31
1747392600000|2025-05-16 10:50:00|139469.4|139269.4|139379.9|139179.9|139479.4|139325|139347.5|139160.6|41
1747392900000|2025-05-16 10:55:00|139409.4|139209.4|139315|139215|139409.4|139220|139315|139180.1|6
1747393200000|2025-05-16 11:00:00|139314.5|139214.5|139315|139215|139320|139220|139314.5|139214.5|24
1747393500000|2025-05-16 11:05:00|139316|139216|139310|139210|139323.5|139223.5|139310|139210|15
1747393800000|2025-05-16 11:10:00|139305|139205|139290.9|139190.9|139307|139207|139276.8|139176.8|56
1747394100000|2025-05-16 11:15:00|139290.1|139190.1|139310.1|139210.1|139320|139220|139290.1|139190.1|27
1747394400000|2025-05-16 11:20:00|139340.1|139240.1|139325|139225|139419.4|139243.9|139320|139170.6|20
1747394700000|2025-05-16 11:25:00|139353.5|139253.5|139360.1|139260.1|139375|139275|139353.5|139253.5|9
1747395300000|2025-05-16 11:35:00|139410.1|139210.1|139410.1|139210.1|139410.1|139210.1|139410.1|139210.1|1
1747395900000|2025-05-16 11:45:00|139457.4|139221.5|139463.9|139214.9|139523.5|139238.8|139438.6|139130.6|59
1747396200000|2025-05-16 11:50:00|139460.7|139218.2|139455.1|139206.1|139490.7|139248.2|139441.9|139199.4|11
1747396500000|2025-05-16 11:55:00|139483.9|139234.9|139490.7|139248.2|139503.9|139258.2|139450.1|139234.9|6
1747396800000|2025-05-16 12:00:00|139489|139249.8|139443.5|139197.8|139492.3|139249.8|139430.2|139187.8|40
1747397100000|2025-05-16 12:05:00|139492.3|139246.6|139450.1|139250.1|139561.9|139330|139420.1|139246.6|79
1747397400000|2025-05-16 12:10:00|139465|139265|139490|139290|139562.4|139329.4|139457.5|139237.6|50
1747397700000|2025-05-16 12:15:00|139496.1|139284|139515|139315|139548.7|139345|139490.1|139248.5|34
1747398000000|2025-05-16 12:20:00|139520|139320|139535|139335|139542.5|139342.5|139520|139320|8
1747398300000|2025-05-16 12:25:00|139550|139350|139550.1|139350.1|139575|139375|139535|139335|33
1747398600000|2025-05-16 12:30:00|139550|139350|139635|139435|139655|139455|139535|139335|37
1747398900000|2025-05-16 12:35:00|139615|139415|139579.9|139379.9|139615|139415|139544.6|139341.6|90
1747399200000|2025-05-16 12:40:00|139579.1|139379.1|139495|139395|139579.9|139424.5|139492.5|139373.5|52
1747399500000|2025-05-16 12:45:00|139500|139400|139544|139444|139594.5|139444.5|139488.5|139320|38
1747399800000|2025-05-16 12:50:00|139544.4|139444.4|139513.5|139413.5|139594.5|139494.5|139510.8|139410.8|49
1747400100000|2025-05-16 12:55:00|139512.5|139412.5|139495.1|139395.1|139512.5|139412.5|139495|139395|13
1747400400000|2025-05-16 13:00:00|139521.9|139421.9|139518|139418|139564.6|139421.9|139518|139360.4|24
1747400700000|2025-05-16 13:05:00|139518.5|139418.5|139515.1|139415.1|139518.5|139418.5|139513|139413|16
1747401000000|2025-05-16 13:10:00|139518.1|139418.1|139518.1|139418.1|139518.5|139418.5|139517.5|139417.5|7
1747401300000|2025-05-16 13:15:00|139518.5|139418.5|139502.5|139402.5|139518.5|139418.5|139502.5|139402.5|8
1747401600000|2025-05-16 13:20:00|139515|139415|139507.7|139407.7|139524|139424|139502.5|139402.5|42
1747401900000|2025-05-16 13:25:00|139508.1|139408.1|139612|139412|139612.1|139464|139507.8|139405.8|37
1747402200000|2025-05-16 13:30:00|139611.3|139411.3|139631|139431|139634.1|139434.1|139611.3|139411.3|91
1747402500000|2025-05-16 13:35:00|139630.5|139430.5|139555|139455|139632.5|139456.5|139552.4|139406.5|65
1747402800000|2025-05-16 13:40:00|139554.5|139454.5|139557.1|139457.1|139563.1|139463.1|139553.5|139453.5|23
1747403100000|2025-05-16 13:45:00|139555.7|139455.7|139579.2|139479.2|139580.3|139480.3|139550.5|139450.5|36
1747403400000|2025-05-16 13:50:00|139578.8|139478.8|139566.1|139466.1|139579.5|139479.5|139560|139460|34
1747403700000|2025-05-16 13:55:00|139575|139475|139631.2|139404.3|139631.2|139485|139539.8|139375|52
1747404000000|2025-05-16 14:00:00|139632.3|139432.3|139653.1|139453.1|139655|139527.5|139579|139416.6|41
1747404300000|2025-05-16 14:05:00|139668.5|139468.5|139630|139530|139675|139530|139599|139455|24
1747404600000|2025-05-16 14:10:00|139630.5|139530.5|139643.5|139543.5|139655.5|139555.5|139605|139505|49
1747404900000|2025-05-16 14:15:00|139644.5|139544.5|139705|139605|139710|139610|139644|139544|27
1747405200000|2025-05-16 14:20:00|139683|139583|139727.8|139527.8|139752.3|139615|139655|139527.8|26
1747405500000|2025-05-16 14:25:00|139743.2|139543.2|139699.8|139599.8|139752.2|139620|139696.1|139527.8|59
1747405800000|2025-05-16 14:30:00|139699.5|139599.5|139755|139655|139765|139665|139688.1|139539.8|60
1747406100000|2025-05-16 14:35:00|139750|139650|139800.3|139700.3|139850.3|139705|139745|139622.2|49
1747406400000|2025-05-16 14:40:00|139795|139695|139955.1|139755.1|139960.1|139760.1|139795|139677.8|37
1747406700000|2025-05-16 14:45:00|139972.5|139772.5|139920|139820|139995.1|139845|139880|139772.5|29
1747407000000|2025-05-16 14:50:00|139915|139815|139997.8|139797.8|140013.2|139870|139910|139796.8|46
1747407300000|2025-05-16 14:55:00|140010.3|139810.3|139870|139770|140012.2|139870|139870|139770|29
1747407600000|2025-05-16 15:00:00|139869.9|139769.9|139825|139725|139869.9|139769.9|139820|139720|8
1747407900000|2025-05-16 15:05:00|139858.5|139758.5|139917.8|139717.8|139940.4|139789.7|139845|139685|58
1747408200000|2025-05-16 15:10:00|139922.2|139722.2|139882.2|139682.2|139932.2|139732.2|139785|139647.8|64
1747408500000|2025-05-16 15:15:00|139877.1|139677.1|139893.8|139693.8|139911.2|139780|139835.5|139669.8|63
1747408800000|2025-05-16 15:20:00|139905.2|139705.2|139927.8|139727.8|139945.3|139745.3|139894.8|139694.8|22
1747409100000|2025-05-16 15:25:00|139930.3|139730.3|139931.3|139731.3|139944.2|139765|139865|139697.8|22
1747409400000|2025-05-16 15:30:00|139932.5|139732.5|139902.2|139702.2|139932.5|139775|139865|139690.8|15
1747409700000|2025-05-16 15:35:00|139894.8|139694.8|139925|139825|139925.1|139825.1|139890|139694.8|21
1747410000000|2025-05-16 15:40:00|139965|139865|139946.5|139846.5|139965|139865|139941.1|139841.1|29
1747410300000|2025-05-16 15:45:00|139964|139864|139933.5|139833.5|139998.1|139864|139933.5|139766.5|35
1747410600000|2025-05-16 15:50:00|139935|139835|139933|139833|139938.5|139838.5|139930|139830|15
1747410900000|2025-05-16 15:55:00|139932.6|139832.6|139890|139690|139986.8|139832.6|139890|139690|37
1747411200000|2025-05-16 16:00:00|139920.2|139720.2|139919.5|139719.5|139940.5|139775|139869.5|139656|56
1747411500000|2025-05-16 16:05:00|139920.2|139720.2|139943.2|139743.2|139963.3|139762.2|139920.2|139720.2|52
1747411800000|2025-05-16 16:10:00|139926.8|139726.8|139935.7|139679.9|139940.8|139726.8|139895.8|139679.2|37
1747412100000|2025-05-16 16:15:00|139950.1|139694.3|139906.1|139706.1|139950.1|139711.5|139906.1|139664.9|22
1747412400000|2025-05-16 16:20:00|139905.6|139705.6|139860.5|139660.5|139907.6|139707.6|139860.5|139660.5|50
1747412700000|2025-05-16 16:25:00|139861.1|139661.1|139866|139666|139888.9|139666|139853.9|139616.5|37
1747413000000|2025-05-16 16:30:00|139857.6|139657.6|139851.5|139651.5|139865.2|139665.2|139851.2|139651.2|48
1747413300000|2025-05-16 16:35:00|139852|139652|139857.1|139657.1|139857.1|139657.1|139851.5|139651.5|23
1747413600000|2025-05-16 16:40:00|139856.5|139656.5|139854.8|139654.8|139857.5|139657.5|139851.2|139651.2|12
1747413900000|2025-05-16 16:45:00|139855.5|139655.5|139810.3|139610.3|139856.1|139656.1|139790.5|139590.5|59
1747414200000|2025-05-16 16:50:00|139811.5|139611.5|139810|139610|139811.5|139611.5|139809.8|139609.8|13
1747414500000|2025-05-16 16:55:00|139810.3|139610.3|139820.1|139620.1|139822.1|139622.1|139808|139608|18
1747414800000|2025-05-16 17:00:00|139814.5|139614.5|139811.5|139611.5|139814.5|139614.5|139794.8|139594.8|45
1747415100000|2025-05-16 17:05:00|139814.5|139614.5|139825|139625|139825|139625|139807.5|139607.5|18
1747415400000|2025-05-16 17:10:00|139823.1|139623.1|139843.2|139643.2|139852.2|139652.2|139819.8|139619.8|32
1747415700000|2025-05-16 17:15:00|139840.8|139640.8|139842.2|139642.2|139852.2|139652.2|139839.8|139639.8|14
1747416000000|2025-05-16 17:20:00|139841.8|139641.8|139843.2|139643.2|139862.2|139662.2|139837.8|139637.8|29
1747416300000|2025-05-16 17:25:00|139840.8|139640.8|139846.8|139646.8|139862.2|139662.2|139838|139638|19
1747416600000|2025-05-16 17:30:00|139862.2|139662.2|139862.2|139662.2|139880.8|139662.2|139846.8|139612.8|5
1747416900000|2025-05-16 17:35:00|139845.8|139645.8|139885|139685|139886|139686|139845.8|139645.8|11
1747417200000|2025-05-16 17:40:00|139884.6|139684.6|139868.8|139668.8|139884.9|139684.9|139846.2|139646.2|35
1747417500000|2025-05-16 17:45:00|139855|139655|139822.2|139622.2|139868.2|139668.2|139817.8|139617.8|17
1747417800000|2025-05-16 17:50:00|139825|139625|139825|139625|139825|139625|139825|139625|1
1747418100000|2025-05-16 17:55:00|139818.5|139618.5|139822.2|139622.2|139822.2|139622.2|139818.5|139618.5|2
1747418400000|2025-05-16 18:00:00|139819.8|139619.8|139817.8|139617.8|139822.2|139622.2|139817|139617|4
1747419000000|2025-05-16 18:10:00|139822.2|139622.2|139814.2|139614.2|139822.2|139622.2|139814.2|139614.2|6
1747419300000|2025-05-16 18:15:00|139822.2|139622.2|139729.4|139529.4|139822.2|139622.2|139726.2|139526.2|26
1747419600000|2025-05-16 18:20:00|139729.5|139529.5|139720|139520|139729.8|139529.8|139720|139520|8
1747419900000|2025-05-16 18:25:00|139733.2|139533.2|139734.7|139534.7|139735|139535|139729.7|139529.7|16
1747420200000|2025-05-16 18:30:00|139734.8|139534.8|139764.6|139564.6|139772.2|139572.2|139734.6|139534.6|30
1747420500000|2025-05-16 18:35:00|139767|139567|139772.2|139572.2|139772.2|139572.2|139755.6|139555.6|13
1747420800000|2025-05-16 18:40:00|139755.6|139555.6|139744.8|139544.8|139772.2|139572.2|139744.8|139544.8|19
1747421100000|2025-05-16 18:45:00|139745|139545|139737.2|139537.2|139752.2|139552.2|139721.8|139521.8|11
1747421400000|2025-05-16 18:50:00|139740.3|139540.3|139752.2|139552.2|139752.2|139552.2|139737.8|139537.8|4
1747421700000|2025-05-16 18:55:00|139739.8|139539.8|139724.7|139519.7|139742.2|139542.2|139717.8|139517.8|7
1747422000000|2025-05-16 19:00:00|139722.2|139522.2|139724.7|139519.7|139724.7|139522.2|139722.2|139519.7|2
1747422300000|2025-05-16 19:05:00|139752.2|139552.2|139739.7|139534.7|139752.2|139552.2|139685|139485|26
1747422600000|2025-05-16 19:10:00|139750.3|139524.1|139750.3|139524.1|139750.3|139524.1|139750.3|139524.1|1
1747425300000|2025-05-16 19:55:00|139716.6|139490.2|139716.6|139490.2|139716.6|139490.2|139716.6|139490.2|1
1747612800000|2025-05-19 00:00:00|139782.3|139422.3|139310|139110|139782.3|139422.3|139299.5|139059.3|188
1747613100000|2025-05-19 00:05:00|139355.3|139083.9|139281.1|139181.1|139363.6|139188.9|139224.5|139077.4|389
1747613400000|2025-05-19 00:10:00|139287.5|139187.5|139185|139085|139345|139192|139185|139076.5|197
1747613700000|2025-05-19 00:15:00|139191.5|139091.5|139322.5|139222.5|139480.7|139294.1|139155|139055|426
1747614000000|2025-05-19 00:20:00|139322|139222|139336.3|139236.3|139365.1|139265.1|139299.5|139199.5|311
1747614300000|2025-05-19 00:25:00|139336.7|139236.7|139413.5|139313.5|139435.1|139335.1|139328.1|139228.1|283
1747614600000|2025-05-19 00:30:00|139414|139314|139406|139306|139448.5|139348.5|139363|139263|335
1747614900000|2025-05-19 00:35:00|139406.5|139306.5|139400|139300|139480|139380|139373|139273|350
1747615200000|2025-05-19 00:40:00|139398.5|139298.5|139373.3|139273.3|139440|139340|139363.1|139263.1|312
1747615500000|2025-05-19 00:45:00|139375|139275|139345|139245|139423|139323|139332.5|139232.5|349
1747615800000|2025-05-19 00:50:00|139348|139248|139219.5|139119.5|139348|139248|139219.5|139119.5|417
1747616100000|2025-05-19 00:55:00|139218.5|139118.5|139251|139151|139266.3|139166.3|139197.5|139097.5|398
1747616400000|2025-05-19 01:00:00|139252|139152|139344|139244|139388.5|139258.2|139243.5|139143.5|375
1747616700000|2025-05-19 01:05:00|139343.8|139243.8|139470|139370|139470|139370|139343.5|139243.5|419
1747617000000|2025-05-19 01:10:00|139468.5|139368.5|139594.1|139394.1|139594.1|139478|139456.5|139353.5|413
1747617300000|2025-05-19 01:15:00|139596.5|139396.5|139503|139403|139644.5|139454|139487|139287|405
1747617600000|2025-05-19 01:20:00|139505.5|139405.5|139630|139530|139637.1|139537.1|139503.5|139403.5|387
1747617900000|2025-05-19 01:25:00|139630.5|139530.5|139616.5|139516.5|139648.4|139548.4|139591.5|139491.5|375
1747618200000|2025-05-19 01:30:00|139620|139520|139655.7|139555.7|139726.5|139626.5|139590.9|139490.9|432
1747618500000|2025-05-19 01:35:00|139657.5|139557.5|139763.9|139663.9|139845.1|139727.1|139657|139557|390
1747618800000|2025-05-19 01:40:00|139772.7|139672.7|139688|139588|139810.6|139710.6|139675|139575|306
1747619100000|2025-05-19 01:45:00|139690|139590|139711.5|139611.5|139768.8|139668.8|139690|139590|391
1747619400000|2025-05-19 01:50:00|139713.8|139613.8|139641.8|139541.8|139740.5|139640.5|139637.8|139537.8|317
1747619700000|2025-05-19 01:55:00|139641.6|139541.6|139661.5|139561.5|139695|139595|139627.2|139527.2|357
1747620000000|2025-05-19 02:00:00|139654.5|139554.5|139572.5|139472.5|139703|139603|139562.5|139462.5|394
1747620300000|2025-05-19 02:05:00|139572|139472|139643.5|139543.5|139646.8|139546.8|139550|139450|334
1747620600000|2025-05-19 02:10:00|139645|139545|139622.5|139522.5|139650|139550|139608.5|139508.5|282
1747620900000|2025-05-19 02:15:00|139623|139523|139623|139523|139649|139549|139582|139482|282
1747621200000|2025-05-19 02:20:00|139625|139525|139609.7|139509.7|139694.5|139594.5|139606.5|139506.5|388
1747621500000|2025-05-19 02:25:00|139609.6|139509.6|139595|139495|139629|139529|139563|139463|210
1747621800000|2025-05-19 02:30:00|139592|139492|139670|139570|139695.1|139595.1|139585|139485|255
1747622100000|2025-05-19 02:35:00|139673.5|139573.5|139808.1|139708.1|139838.5|139738.5|139645|139545|333
1747622400000|2025-05-19 02:40:00|139806.9|139706.9|139816.3|139716.3|139854.2|139754.2|139759.5|139659.5|412
1747622700000|2025-05-19 02:45:00|139814.5|139714.5|139821|139721|139850.5|139750.5|139800.1|139700.1|332
1747623000000|2025-05-19 02:50:00|139820.5|139720.5|139688.1|139588.1|139821|139721|139676.1|139576.1|298
1747623300000|2025-05-19 02:55:00|139687.5|139587.5|139656.5|139556.5|139714|139614|139654.5|139554.5|256
1747623600000|2025-05-19 03:00:00|139654|139554|139685.8|139585.8|139700|139600|139644|139544|268
1747623900000|2025-05-19 03:05:00|139685.3|139585.3|139607|139507|139691.6|139591.6|139603.5|139503.5|220
1747624200000|2025-05-19 03:10:00|139604.1|139504.1|139486.9|139286.9|139614.1|139514.1|139372|139248.1|504
1747624500000|2025-05-19 03:15:00|139494.3|139294.3|139565.5|139365.5|139595.1|139426.1|139452|139282.5|274
1747624800000|2025-05-19 03:20:00|139568.5|139368.5|139538.5|139438.5|139602.1|139445|139482.1|139367|169
1747625100000|2025-05-19 03:25:00|139543.5|139443.5|139535|139435|139545.5|139445.5|139503.5|139403.5|176
1747625400000|2025-05-19 03:30:00|139534.8|139434.8|139531|139431|139550.5|139450.5|139499|139399|177
1747625700000|2025-05-19 03:35:00|139532|139432|139573.5|139473.5|139573.5|139473.5|139509|139409|183
1747626000000|2025-05-19 03:40:00|139573.3|139473.3|139601.5|139501.5|139611.5|139511.5|139555.5|139455.5|209
1747626300000|2025-05-19 03:45:00|139602.1|139502.1|139672.1|139572.1|139773.9|139587.5|139602|139502|218
1747626600000|2025-05-19 03:50:00|139671.5|139571.5|139572|139472|139671.5|139571.5|139569|139469|281
1747626900000|2025-05-19 03:55:00|139572.5|139472.5|139556.1|139456.1|139598.8|139498.8|139544|139444|335
1747627200000|2025-05-19 04:00:00|139556.3|139456.3|139591.2|139491.2|139627.1|139527.1|139554.5|139454.5|311
1747627500000|2025-05-19 04:05:00|139591.5|139491.5|139659|139559|139679.1|139579.1|139590|139490|253
1747627800000|2025-05-19 04:10:00|139658.8|139558.8|139645|139545|139675.5|139575.5|139626|139526|277
1747628100000|2025-05-19 04:15:00|139650|139550|139577|139477|139650|139550|139576|139476|193
1747628400000|2025-05-19 04:20:00|139576.5|139476.5|139555|139455|139585|139485|139520.5|139420.5|271
1747628700000|2025-05-19 04:25:00|139553.5|139453.5|139451|139351|139555.5|139455.5|139446.5|139346.5|332
1747629000000|2025-05-19 04:30:00|139451.5|139351.5|139426.5|139326.5|139468.5|139368.5|139401.2|139301.2|195
1747629300000|2025-05-19 04:35:00|139426|139326|139430|139330|139452.5|139352.5|139405|139305|213
1747629600000|2025-05-19 04:40:00|139430.5|139330.5|139472.5|139372.5|139503.5|139403.5|139420.5|139320.5|215
1747629900000|2025-05-19 04:45:00|139472|139372|139475|139375|139480|139380|139443|139343|273
1747630200000|2025-05-19 04:50:00|139474.8|139374.8|139533.5|139433.5|139538|139438|139468|139368|233
1747630500000|2025-05-19 04:55:00|139533|139433|139512|139412|139550|139450|139507|139407|169
1747630800000|2025-05-19 05:00:00|139507.5|139407.5|139530.5|139430.5|139531.5|139431.5|139490.5|139390.5|230
1747631100000|2025-05-19 05:05:00|139531.5|139431.5|139573|139473|139593|139493|139520.1|139420.1|268
1747631400000|2025-05-19 05:10:00|139572.5|139472.5|139593|139493|139600|139500|139554|139454|210
1747631700000|2025-05-19 05:15:00|139592.5|139492.5|139575.5|139475.5|139613|139513|139554|139454|191
1747632000000|2025-05-19 05:20:00|139576|139476|139583|139483|139620|139520|139573|139473|219
1747632300000|2025-05-19 05:25:00|139582.5|139482.5|139547.9|139447.9|139590|139490|139528.8|139428.8|167
1747632600000|2025-05-19 05:30:00|139541.4|139441.4|139556.5|139456.5|139571.5|139471.5|139523.5|139423.5|166
1747632900000|2025-05-19 05:35:00|139557|139457|139554|139454|139593.5|139493.5|139554|139454|176
1747633200000|2025-05-19 05:40:00|139554.5|139454.5|139580|139480|139586|139486|139532|139432|193
1747633500000|2025-05-19 05:45:00|139577|139477|139582.5|139482.5|139592.5|139492.5|139563|139463|191
1747633800000|2025-05-19 05:50:00|139582|139482|139512.5|139412.5|139583|139483|139501|139401|277
1747634100000|2025-05-19 05:55:00|139513|139413|139513|139413|139513.5|139413.5|139474|139374|265
1747634400000|2025-05-19 06:00:00|139517.5|139417.5|139579.6|139479.6|139593.4|139493.4|139514|139414|209
1747634700000|2025-05-19 06:05:00|139571.1|139471.1|139560.9|139460.9|139630.6|139477.6|139534.9|139380.9|255
1747635000000|2025-05-19 06:10:00|139561.4|139461.4|139521.5|139421.5|139586.9|139486.9|139512.8|139412.8|299
1747635300000|2025-05-19 06:15:00|139518.5|139418.5|139325.1|139225.1|139519.1|139419.1|139321|139221|422
1747635600000|2025-05-19 06:20:00|139315.5|139215.5|139372.1|139272.1|139390|139290|139314.5|139214.5|309
1747635900000|2025-05-19 06:25:00|139374|139274|139514.5|139414.5|139530.7|139430.7|139371.1|139271.1|298
1747636200000|2025-05-19 06:30:00|139515|139415|139399.6|139299.6|139529.7|139429.7|139382|139081.6|121
1747636500000|2025-05-19 06:35:00|139399.7|139299.7|139439.7|139339.7|139504.4|139358.7|139399.6|139290.4|25
1747636800000|2025-05-19 06:40:00|139451.7|139351.7|139534.7|139334.7|139534.7|139381.7|139439.4|139293.6|45
1747637100000|2025-05-19 06:45:00|139537.7|139337.7|139549.6|139349.6|139550.6|139390.7|139490.7|139337.7|7
1747637400000|2025-05-19 06:50:00|139551.6|139351.6|139533.2|139433.2|139583.7|139439.7|139529.6|139340.4|26
1747637700000|2025-05-19 06:55:00|139520.4|139420.4|139150.4|138950.4|139520.4|139420.4|139125|138925|146
1747638000000|2025-05-19 07:00:00|139139.4|138939.4|139079.7|138979.7|139159.7|138979.7|138989.6|138789.6|79
1747638300000|2025-05-19 07:05:00|139079.4|138979.4|139029.4|138929.4|139079.7|138979.7|139029.4|138929.4|74
1747638600000|2025-05-19 07:10:00|139039.6|138939.6|139009.4|138909.4|139042.1|138942.1|139005.4|138905.4|39
1747638900000|2025-05-19 07:15:00|139005.4|138905.4|138998.6|138798.6|139005.4|138905.4|138948.4|138777.4|31
1747639200000|2025-05-19 07:20:00|138999.6|138799.6|138874.7|138674.7|139025.1|138842.7|138835.1|138670.4|60
1747639500000|2025-05-19 07:25:00|138879.7|138679.7|138579.7|138379.7|138879.7|138707.5|138422.1|138222.1|157
1747639800000|2025-05-19 07:30:00|138525.1|138425.1|138476.5|138376.5|138558.8|138458.8|138448.5|138348.5|111
1747640100000|2025-05-19 07:35:00|138477.5|138377.5|138615|138515|138622|138522|138477.5|138377.5|108
1747640400000|2025-05-19 07:40:00|138610|138510|138731|138631|138820|138679|138610|138481|128
1747640700000|2025-05-19 07:45:00|138726|138626|138666.5|138566.5|138730|138630|138666.5|138566.5|95
1747641000000|2025-05-19 07:50:00|138666|138566|138621.5|138521.5|138699.4|138568|138585|138445.1|62
1747641300000|2025-05-19 07:55:00|138616.5|138516.5|138839.5|138639.5|138839.5|138670.5|138575|138475|121
1747641600000|2025-05-19 08:00:00|138809.9|138609.9|138785.1|138585.1|138850.5|138670.1|138715.1|138572.5|56
1747641900000|2025-05-19 08:05:00|138735|138635|138720.7|138520.7|138840.2|138635|138620|138449.9|82
1747642200000|2025-05-19 08:10:00|138762.5|138562.5|138700.6|138500.6|138789.4|138626.5|138595.1|138440.6|75
1747642500000|2025-05-19 08:15:00|138640|138540|138640|138540|138729.4|138550|138600.1|138479.4|43
1747642800000|2025-05-19 08:20:00|138640.1|138540.1|138700|138600|138815.1|138681.5|138640|138540|81
1747643100000|2025-05-19 08:25:00|138685|138585|138749.4|138549.4|138803|138610.1|138655|138525.9|37
1747643400000|2025-05-19 08:30:00|138710|138610|138770.6|138570.6|138844|138635|138705|138547.1|16
1747643700000|2025-05-19 08:35:00|138799.9|138599.9|138820.1|138620.1|138843|138625.1|138799.9|138595.9|19
1747644000000|2025-05-19 08:40:00|138820|138620|138740.1|138640.1|138843|138680|138730|138590.1|30
1747644300000|2025-05-19 08:45:00|138819.4|138619.4|138760.6|138560.6|138819.5|138670|138720.1|138560.6|31
1747644600000|2025-05-19 08:50:00|138799.4|138599.4|138740.1|138640.1|138809.4|138671|138710|138560.6|35
1747644900000|2025-05-19 08:55:00|138730|138630|138692.5|138592.5|138739.9|138639.9|138652.5|138552.5|60
1747645200000|2025-05-19 09:00:00|138695|138595|138760|138660|138789.4|138667|138695|138589.4|53
1747645500000|2025-05-19 09:05:00|138753.1|138653.1|138719.8|138619.8|138772.5|138672.5|138718.5|138618.5|111
1747645800000|2025-05-19 09:10:00|138719.4|138619.4|138730.2|138630.2|138730.8|138630.8|138696.5|138596.5|69
1747646100000|2025-05-19 09:15:00|138733.8|138633.8|138745|138645|138745|138645|138698.5|138598.5|40
1747646400000|2025-05-19 09:20:00|138735|138635|138690|138590|138735|138635|138671.8|138571.8|63
1747646700000|2025-05-19 09:25:00|138689.5|138589.5|138680|138580|138708.8|138608.8|138680|138580|28
1747647000000|2025-05-19 09:30:00|138678.5|138578.5|138650|138550|138688.8|138588.8|138635|138535|58
1747647300000|2025-05-19 09:35:00|138655|138555|138630|138530|138730|138630|138611|138500.3|86
1747647600000|2025-05-19 09:40:00|138631.5|138531.5|138670|138570|138672|138572|138620|138520|86
1747647900000|2025-05-19 09:45:00|138673.5|138573.5|138672.3|138572.3|138683.5|138583.5|138630|138530|84
1747648200000|2025-05-19 09:50:00|138678.9|138578.9|138642.1|138542.1|138692.3|138592.3|138624.8|138524.8|86
1747648500000|2025-05-19 09:55:00|138642.3|138542.3|138610|138510|138642.3|138542.3|138590|138490|47
1747648800000|2025-05-19 10:00:00|138595|138495|138630|138530|138640|138540|138595|138495|47
1747649100000|2025-05-19 10:05:00|138632.5|138532.5|138661.5|138561.5|138770.4|138601|138630|138530|72
1747649400000|2025-05-19 10:10:00|138660|138560|138647.7|138547.7|138675|138575|138647.1|138547.1|103
1747649700000|2025-05-19 10:15:00|138648.1|138548.1|138689.9|138589.9|138759.2|138601.5|138645.6|138506.6|113
1747650000000|2025-05-19 10:20:00|138691.7|138591.7|138690.1|138590.1|138771.4|138627.5|138690.1|138530.6|26
1747650300000|2025-05-19 10:25:00|138670.1|138570.1|138770|138570|138780|138580|138655|138547.5|12
1747650600000|2025-05-19 10:30:00|138766.5|138566.5|138762.5|138562.5|138770|138570|138755|138555|55
1747650900000|2025-05-19 10:35:00|138762|138562|138760|138560|138797.5|138597.5|138760|138560|13
1747651200000|2025-05-19 10:40:00|138765|138565|138730|138630|138795|138630|138730|138565|16
1747651500000|2025-05-19 10:45:00|138727|138627|138684.2|138584.2|138760.6|138627|138683.2|138560.6|62
1747651800000|2025-05-19 10:50:00|138684.4|138584.4|138673.3|138473.3|138753.4|138584.9|138636.8|138438.7|74
1747652100000|2025-05-19 10:55:00|138674.6|138474.6|138769.5|138569.5|138769.5|138569.5|138638.4|138473.3|77
1747652400000|2025-05-19 11:00:00|138720.7|138520.7|138750.1|138550.1|138786.7|138570|138720.7|138497.3|20
1747652700000|2025-05-19 11:05:00|138763.5|138563.5|138735|138535|138789.2|138563.5|138735|138500.9|10
1747653000000|2025-05-19 11:10:00|138729.9|138529.9|138695|138495|138729.9|138529.9|138685|138485|21
1747653300000|2025-05-19 11:15:00|138690|138490|138729.5|138529.5|138729.5|138529.5|138690|138490|10
1747653600000|2025-05-19 11:20:00|138715|138515|138709.9|138509.9|138769.5|138569.5|138709.9|138509.9|15
1747653900000|2025-05-19 11:25:00|138711.9|138511.9|138765|138565|138765|138615|138650.1|138500.1|30
1747654200000|2025-05-19 11:30:00|138767.5|138567.5|138769.3|138556.5|138785.3|138575.1|138720.7|138506.4|213
1747654500000|2025-05-19 11:35:00|138727|138514.2|138731.3|138531.3|138773.8|138559.6|138723.9|138509.7|107
1747654800000|2025-05-19 11:40:00|138730.1|138530.1|138858.3|138583|138877.1|138653.5|138720.7|138520.7|37
1747655100000|2025-05-19 11:45:00|138887.1|138611.8|138849.5|138649.5|138897.1|138655.3|138830.7|138583|8
1747655400000|2025-05-19 11:50:00|138830.7|138630.7|139017.1|138741.8|139033.7|138781.8|138820.7|138620.7|42
1747655700000|2025-05-19 11:55:00|138965.9|138746.3|138929.4|138729.4|139017.1|138746.3|138918.3|138643|16
1747656000000|2025-05-19 12:00:00|138929.5|138729.5|138929.4|138729.4|138929.5|138729.5|138929.4|138729.4|2
1747656300000|2025-05-19 12:05:00|138860.1|138760.1|138921.2|138821.2|138921.5|138821.5|138860.1|138760.1|37
1747656600000|2025-05-19 12:10:00|138920.5|138820.5|138960.1|138860.1|138963.4|138863.4|138920.5|138820.5|52
1747657200000|2025-05-19 12:20:00|138965|138865|138960.1|138860.1|139020|138865|138935|138810.1|21
1747657500000|2025-05-19 12:25:00|138960.9|138860.9|138960.1|138860.1|138960.9|138860.9|138960.1|138860.1|6
1747657800000|2025-05-19 12:30:00|138965|138865|138965|138865|138971.7|138871.7|138965|138865|57
1747658100000|2025-05-19 12:35:00|138965.8|138865.8|138967|138867|138968.2|138868.2|138965.8|138865.8|23
1747658400000|2025-05-19 12:40:00|138966.7|138866.7|138990|138890|139014|138914|138960|138860|54
1747658700000|2025-05-19 12:45:00|138995|138895|139046.2|138946.2|139129.4|139027.5|138995|138880.6|46
1747659000000|2025-05-19 12:50:00|139045.4|138945.4|139065|138965|139065|138965|139027.3|138927.3|38
1747659300000|2025-05-19 12:55:00|139066.2|138966.2|139045|138945|139080|138980|139036.5|138936.5|52
1747659600000|2025-05-19 13:00:00|139050|138950|139090|138890|139100.9|138955|139050|138889.1|28
1747659900000|2025-05-19 13:05:00|139059.1|138859.1|139060|138860|139070.9|138870.9|139059.1|138859.1|8
1747660200000|2025-05-19 13:10:00|139061.5|138861.5|139012.7|138812.7|139062.1|138862.1|138999.1|138799.1|57
1747660500000|2025-05-19 13:15:00|139011.6|138811.6|139070.9|138870.9|139120|138920|139011.6|138811.6|58
1747660800000|2025-05-19 13:20:00|139069.1|138869.1|139000.8|138800.8|139069.1|138869.1|139000.8|138800.8|47
1747661100000|2025-05-19 13:25:00|138996.8|138796.8|138977.6|138777.6|138998.8|138798.8|138977.6|138777.6|114
1747661400000|2025-05-19 13:30:00|138979.4|138779.4|138972.1|138772.1|139015|138815|138960|138760|46
1747661700000|2025-05-19 13:35:00|138971|138771|138941.5|138741.5|138975|138775|138941.5|138741.5|32
1747662000000|2025-05-19 13:40:00|138935|138735|138985|138785|138988|138788|138935|138735|18
1747662300000|2025-05-19 13:45:00|138965|138765|138960.9|138760.9|139000|138800|138950|138744.2|36
1747662600000|2025-05-19 13:50:00|138959.1|138759.1|138948.4|138748.4|138995.1|138795.1|138947.6|138747.6|44
1747662900000|2025-05-19 13:55:00|138950|138750|139040|138680|139041.9|138770|138946.7|138673.9|18
1747663200000|2025-05-19 14:00:00|139050.9|138690.9|139045.6|138845.6|139052.4|138852.4|138970|138685|86
1747663500000|2025-05-19 14:05:00|139044.4|138844.4|138985.2|138785.2|139050.9|138850.9|138979.1|138779.1|73
1747663800000|2025-05-19 14:10:00|138983.9|138783.9|138975|138775|139020|138820|138960|138760|55
1747664100000|2025-05-19 14:15:00|138970|138770|138953|138753|138985|138785|138943|138743|46
1747664400000|2025-05-19 14:20:00|138966|138766|138930.1|138730.1|138970.1|138770.1|138876|138676|69
1747664700000|2025-05-19 14:25:00|138929.5|138729.5|138928|138728|138945|138745|138884.1|138684.1|66
1747665000000|2025-05-19 14:30:00|138927|138727|138915.1|138715.1|138930.5|138730.5|138885.1|138685.1|39
1747665300000|2025-05-19 14:35:00|138920|138720|138849.1|138649.1|138961.5|138761.5|138849.1|138649.1|55
1747665600000|2025-05-19 14:40:00|138850.9|138650.9|138770.9|138570.9|138860.9|138660.9|138770|138570|35
1747665900000|2025-05-19 14:45:00|138760|138560|138782.9|138582.9|138782.9|138582.9|138755|138555|15
1747666200000|2025-05-19 14:50:00|138783.9|138583.9|138755|138555|138788.9|138588.9|138755|138555|55
1747666500000|2025-05-19 14:55:00|138760|138560|138775|138575|138790|138590|138745|138545|20
1747666800000|2025-05-19 15:00:00|138770|138570|138775.1|138575.1|138787.5|138587.5|138767.5|138567.5|18
1747667100000|2025-05-19 15:05:00|138785|138585|138735|138535|138800.2|138600.2|138730|138530|51
1747667400000|2025-05-19 15:10:00|138720|138520|138690|138490|138720|138520|138675|138475|37
1747667700000|2025-05-19 15:15:00|138688|138488|138670|138470|138690|138490|138670|138470|31
1747668000000|2025-05-19 15:20:00|138646.2|138446.2|138660|138460|138660|138460|138625|138425|27
1747668300000|2025-05-19 15:25:00|138655|138455|138625|138425|138655|138455|138600|138400|12
1747668600000|2025-05-19 15:30:00|138620|138420|138615|138415|138620|138420|138605.5|138405.5|4
1747668900000|2025-05-19 15:35:00|138602.5|138402.5|138610|138410|138620|138420|138600|138400|11
1747669200000|2025-05-19 15:40:00|138600|138400|138620|138420|138625|138425|138600|138400|7
1747669500000|2025-05-19 15:45:00|138600|138400|138600|138400|138600|138400|138595|138395|3
1747669800000|2025-05-19 15:50:00|138595|138395|138658|138458|138659.5|138459.5|138595|138395|25
1747670100000|2025-05-19 15:55:00|138656.5|138456.5|138670|138470|138700.4|138500.4|138650|138450|32
1747670400000|2025-05-19 16:00:00|138690|138490|138785|138585|138785|138585|138690|138490|35
1747670700000|2025-05-19 16:05:00|138783|138583|138770|138570|138785|138585|138753.1|138553.1|45
1747671000000|2025-05-19 16:10:00|138765|138565|138770|138570|138770|138570|138757.5|138557.5|11
1747671300000|2025-05-19 16:15:00|138771.5|138571.5|138785|138585|138785|138585|138763.8|138563.8|57
1747671600000|2025-05-19 16:20:00|138780|138580|138770|138570|138780|138580|138770|138570|2
1747671900000|2025-05-19 16:25:00|138780|138580|138780|138580|138789.5|138589.5|138770|138570|16
1747672200000|2025-05-19 16:30:00|138780.1|138580.1|138780|138580|138780.1|138580.1|138780|138580|4
1747672500000|2025-05-19 16:35:00|138779.5|138579.5|138765|138565|138779.5|138579.5|138762.5|138562.5|5
1747672800000|2025-05-19 16:40:00|138770.5|138570.5|138780.1|138580.1|138785|138585|138768.5|138568.5|36
1747673100000|2025-05-19 16:45:00|138780|138580|138780|138580|138785|138585|138779|138579|14
1747674300000|2025-05-19 17:05:00|138779.9|138579.9|138779.9|138579.9|138780|138580|138779.8|138579.8|13
1747674600000|2025-05-19 17:10:00|138779.8|138579.8|138780|138580|138788|138588|138779.8|138579.8|11
1747675200000|2025-05-19 17:20:00|138782|138582|138780|138580|138782|138582|138780|138580|2
1747675500000|2025-05-19 17:25:00|138785|138585|138780|138580|138790|138590|138780|138580|4
1747676100000|2025-05-19 17:35:00|138838|138638|138861.7|138661.7|138876|138676|138838|138638|44
1747676400000|2025-05-19 17:40:00|138849.1|138649.1|138870|138670|138880.1|138680.1|138849.1|138649.1|34
1747676700000|2025-05-19 17:45:00|138870.2|138670.2|138826.6|138626.6|138870.3|138670.3|138825.6|138625.6|42
1747677000000|2025-05-19 17:50:00|138826.7|138626.7|138801.6|138601.6|138869.5|138669.5|138796.1|138596.1|61
1747677300000|2025-05-19 17:55:00|138801.8|138601.8|138813.7|138613.7|138816.7|138616.7|138801.8|138601.8|58
1747677600000|2025-05-19 18:00:00|138814.1|138614.1|138816.8|138616.8|138822.2|138622.2|138813.5|138613.5|52
1747677900000|2025-05-19 18:05:00|138816.6|138616.6|138819.2|138619.2|138819.9|138619.9|138816.6|138616.6|38
1747678200000|2025-05-19 18:10:00|138819.6|138619.6|138879.5|138679.5|138886.9|138686.9|138818.4|138618.4|34
1747678500000|2025-05-19 18:15:00|138880.1|138680.1|138876.5|138676.5|138881.9|138681.9|138869.1|138669.1|25
1747678800000|2025-05-19 18:20:00|138862.9|138662.9|138867.6|138667.6|138869.9|138669.9|138862.9|138662.9|43
1747679100000|2025-05-19 18:25:00|138867|138667|138888.3|138688.3|138892.5|138692.5|138865.1|138665.1|34
1747679400000|2025-05-19 18:30:00|138879.1|138679.1|138869.1|138669.1|138891.7|138691.7|138869.1|138669.1|85
1747679700000|2025-05-19 18:35:00|138871.5|138671.5|138860.9|138660.9|138871.5|138671.5|138849.1|138649.1|17
1747680000000|2025-05-19 18:40:00|138860.1|138660.1|138861.3|138661.3|138862.1|138662.1|138860.1|138660.1|20
1747680300000|2025-05-19 18:45:00|138862.3|138662.3|138849.1|138649.1|138862.3|138662.3|138849.1|138649.1|20
1747680600000|2025-05-19 18:50:00|138860.9|138660.9|138862.6|138661.1|138862.6|138661.9|138860.9|138660.1|4
1747680900000|2025-05-19 18:55:00|138859.1|138659.1|138849.1|138649.1|138870.9|138670.9|138849.1|138649.1|5
1747681200000|2025-05-19 19:00:00|138845|138645|138845|138645|138845|138645|138845|138645|1
1747682700000|2025-05-19 19:25:00|138819.1|138619.1|138820.1|138620.1|138820.9|138620.9|138819.1|138619.1|5
1747683000000|2025-05-19 19:30:00|138830.9|138630.9|138815|138615|138837.4|138637.4|138815|138615|3
1747683300000|2025-05-19 19:35:00|138825|138625|138825|138625|138825|138625|138825|138625|1
1747683600000|2025-05-19 19:40:00|138815|138615|138815|138615|138835|138635|138810|138610|9
1747683900000|2025-05-19 19:45:00|138817.1|138617.1|138815|138615|138817.1|138617.1|138815|138615|2
1747684200000|2025-05-19 19:50:00|138815.1|138615.1|138815|138615|138815.1|138615.1|138815|138615|2
1747699200000|2025-05-20 00:00:00|138832.6|138472.6|139029|138829|139053.5|138853.5|138832.6|138472.6|46
1747699500000|2025-05-20 00:05:00|139031.1|138831.1|139033.2|138933.2|139051.8|138951.8|138951.8|138803.8|352
1747699800000|2025-05-20 00:10:00|139025.2|138925.2|139051|138951|139053.5|138953.5|139001.5|138901.5|352
1747700100000|2025-05-20 00:15:00|139050.5|138950.5|139095.1|138995.1|139154.5|139054.5|139050|138950|430
1747700400000|2025-05-20 00:20:00|139094.8|138994.8|139155.2|139055.2|139174.5|139074.5|139084|138984|332
1747700700000|2025-05-20 00:25:00|139156|139056|139149.2|139049.2|139207|139107|139135|139035|343
1747701000000|2025-05-20 00:30:00|139147.5|139047.5|139105|139005|139168.5|139068.5|139102.5|139002.5|323
1747701300000|2025-05-20 00:35:00|139103.5|139003.5|139090.5|138990.5|139107.5|139007.5|139054.5|138954.5|224
1747701600000|2025-05-20 00:40:00|139089.5|138989.5|139114.1|139014.1|139202.5|139036.1|139054.1|138954.1|251
1747701900000|2025-05-20 00:45:00|139114.3|139014.3|139094.4|138797.6|139160.6|139016.1|139032.5|138762.2|327
1747702200000|2025-05-20 00:50:00|139092.4|138795.6|138974.5|138874.5|139162.6|138890.5|138955.1|138731.4|368
1747702500000|2025-05-20 00:55:00|138972.5|138872.5|138895|138795|139050.1|138921|138852|138739|346
1747702800000|2025-05-20 01:00:00|138895.3|138795.3|138753.2|138653.2|138895.3|138795.3|138706|138606|449
1747703100000|2025-05-20 01:05:00|138755.5|138655.5|138762|138662|138811|138711|138741|138641|371
1747703400000|2025-05-20 01:10:00|138757.5|138657.5|138889.5|138689.5|138892|138707|138711|138611|365
1747703700000|2025-05-20 01:15:00|138890.5|138690.5|138741.4|138641.4|138892.5|138731.5|138732.9|138632|353
1747704000000|2025-05-20 01:20:00|138742.4|138642.4|138820.5|138720.5|138831.5|138731.5|138650.2|138550.2|460
1747704300000|2025-05-20 01:25:00|138814.5|138714.5|138798|138698|138823|138723|138773|138673|379
1747704600000|2025-05-20 01:30:00|138797.5|138697.5|138874.1|138774.1|138878|138778|138766|138666|357
1747704900000|2025-05-20 01:35:00|138874.5|138774.5|138878.5|138778.5|138903|138803|138804|138704|434
1747705200000|2025-05-20 01:40:00|138879.5|138779.5|138861|138761|138941.5|138841.5|138844|138744|364
1747705500000|2025-05-20 01:45:00|138862.5|138762.5|138883|138783|138925|138825|138836|138736|300
1747705800000|2025-05-20 01:50:00|138884|138784|138890.9|138790.9|138930.5|138830.5|138872.5|138772.5|260
1747706100000|2025-05-20 01:55:00|138890.8|138790.8|139070|138970|139092|138992|138890.8|138790.8|426
1747706400000|2025-05-20 02:00:00|139064.1|138964.1|138999.1|138899.1|139070|138970|138981.4|138881.4|344
1747706700000|2025-05-20 02:05:00|139000|138900|139071.5|138971.5|139111.7|139011.7|138994.9|138894.9|295
1747707000000|2025-05-20 02:10:00|139071.7|138971.7|139054|138954|139130|139030|139040.9|138940.9|335
1747707300000|2025-05-20 02:15:00|139053.5|138953.5|139042.9|138942.9|139060|138960|139013.5|138913.5|297
1747707600000|2025-05-20 02:20:00|139050|138950|139169.5|139069.5|139221|139121|138990|138890|431
1747707900000|2025-05-20 02:25:00|139167|139067|139120.5|139020.5|139182|139082|139100|139000|378
1747708200000|2025-05-20 02:30:00|139120.8|139020.8|139150|139050|139224|139124|139115|139015|347
1747708500000|2025-05-20 02:35:00|139151|139051|139051.5|138951.5|139155|139055|139012|138912|424
1747708800000|2025-05-20 02:40:00|139052|138952|139079.5|138979.5|139115|139015|139043|138943|356
1747709100000|2025-05-20 02:45:00|139079.2|138979.2|139142.8|139042.8|139172.1|139072.1|139070.5|138970.5|257
1747709400000|2025-05-20 02:50:00|139142|139042|139240|139140|139249|139149|139138.5|139038.5|349
1747709700000|2025-05-20 02:55:00|139238.5|139138.5|139324.3|139224.3|139430|139330|139234.2|139134.2|452
1747710000000|2025-05-20 03:00:00|139326.7|139226.7|139370|139270|139396.5|139296.5|139308.5|139208.5|346
1747710300000|2025-05-20 03:05:00|139375.1|139275.1|139297|139197|139405.1|139305.1|139279.2|139123|326
1747710600000|2025-05-20 03:10:00|139299.5|139199.5|139234|139134|139301.5|139201.5|139212.5|139112.5|358
1747710900000|2025-05-20 03:15:00|139232.1|139132.1|139171.5|139071.5|139277|139177|139170|139070|300
1747711200000|2025-05-20 03:20:00|139177.1|139077.1|139205|139105|139234.3|139134.3|139176.7|139076.7|208
1747711500000|2025-05-20 03:25:00|139204.8|139104.8|139208.5|139108.5|139236.5|139136.5|139185.5|139085.5|213
1747711800000|2025-05-20 03:30:00|139208.2|139108.2|139238|139138|139252|139152|139204.5|139104.5|146
1747712100000|2025-05-20 03:35:00|139230.1|139130.1|139247.5|139147.5|139267.5|139167.5|139205.1|139105.1|356
1747712400000|2025-05-20 03:40:00|139248.1|139148.1|139230|139130|139283.3|139183.3|139197.8|139097.8|262
1747712700000|2025-05-20 03:45:00|139230.2|139130.2|139230.5|139130.5|139268.5|139168.5|139206.1|139106.1|175
1747713000000|2025-05-20 03:50:00|139230|139130|139270|139170|139270|139170|139220|139120|176
1747713300000|2025-05-20 03:55:00|139270.5|139170.5|139276.5|139176.5|139299.2|139199.2|139257.5|139157.5|268
1747713600000|2025-05-20 04:00:00|139276|139176|139221.4|139121.4|139283.5|139183.5|139212.9|139112.9|311
1747713900000|2025-05-20 04:05:00|139225.5|139125.5|139206|139106|139229.9|139129.9|139175|139075|219
1747714200000|2025-05-20 04:10:00|139201.5|139101.5|139218|139118|139223.5|139123.5|139190.5|139090.5|205
1747714500000|2025-05-20 04:15:00|139218.5|139118.5|139232.5|139132.5|139243|139143|139202.5|139102.5|235
1747714800000|2025-05-20 04:20:00|139233|139133|139238|139138|139266.5|139166.5|139228|139128|211
1747715100000|2025-05-20 04:25:00|139238.5|139138.5|139168.1|139068.1|139238.5|139138.5|139160.9|139060.9|283
1747715400000|2025-05-20 04:30:00|139171.8|139071.8|139173.5|139073.5|139236|139136|139166|139066|311
1747715700000|2025-05-20 04:35:00|139173|139073|139135.5|139035.5|139173|139073|139105|139005|300
1747716000000|2025-05-20 04:40:00|139134.5|139034.5|139094.6|138994.6|139134.5|139034.5|139084.3|138984.3|302
1747716300000|2025-05-20 04:45:00|139093.2|138993.2|139074.5|138974.5|139102.6|139002.6|139072|138972|179
1747716600000|2025-05-20 04:50:00|139074|138974|139064|138964|139113.5|139013.5|139038.5|138938.5|246
1747716900000|2025-05-20 04:55:00|139064.5|138964.5|139059.5|138959.5|139097.5|138997.5|139033|138933|307
1747717200000|2025-05-20 05:00:00|139059|138959|138989.6|138889.6|139059.5|138959.5|138976.5|138876.5|364
1747717500000|2025-05-20 05:05:00|138988.9|138888.9|138979.5|138879.5|138989.6|138889.6|138938.5|138838.5|233
1747717800000|2025-05-20 05:10:00|138959.5|138859.5|138904.3|138804.3|138964.9|138864.9|138903.5|138803.5|268
1747718100000|2025-05-20 05:15:00|138899.5|138799.5|138846.6|138746.6|138904.8|138804.8|138846.6|138746.6|299
1747718400000|2025-05-20 05:20:00|138846.5|138746.5|138919.5|138819.5|138937|138837|138846.5|138746.5|326
1747718700000|2025-05-20 05:25:00|138919.7|138819.7|138822.5|138722.5|138935.1|138835.1|138822.5|138722.5|397
1747719000000|2025-05-20 05:30:00|138822|138722|138828.5|138728.5|138840.5|138740.5|138780.3|138680.3|375
1747719300000|2025-05-20 05:35:00|138829|138729|138898.5|138798.5|138906.5|138806.5|138829|138729|221
1747719600000|2025-05-20 05:40:00|138899|138799|138932.9|138832.9|138965.6|138865.6|138895|138795|341
1747719900000|2025-05-20 05:45:00|138933.4|138833.4|138945|138845|138955|138855|138916.3|138816.3|239
1747720200000|2025-05-20 05:50:00|138947.5|138847.5|138979|138879|139004.5|138904.5|138941.5|138841.5|301
1747720500000|2025-05-20 05:55:00|138980|138880|138850|138750|138987|138887|138791.5|138691.5|395
1747720800000|2025-05-20 06:00:00|138853.8|138753.8|138875.5|138775.5|138899.5|138799.5|138815.5|138715.5|413
1747721100000|2025-05-20 06:05:00|138875.3|138775.3|138901.5|138801.5|138913|138813|138840|138740|311
1747721400000|2025-05-20 06:10:00|138902|138802|138840|138740|138912|138812|138803.5|138703.5|325
1747721700000|2025-05-20 06:15:00|138836.5|138736.5|138897|138797|138897|138797|138796.1|138696.1|370
1747722000000|2025-05-20 06:20:00|138897.2|138797.2|138924.3|138824.3|138967.7|138867.7|138884.5|138784.5|280
1747722300000|2025-05-20 06:25:00|138937|138837|139007.5|138907.5|139013.5|138913.5|138898|138798|329
1747722600000|2025-05-20 06:30:00|138991.5|138891.5|139039.9|138839.9|139113.3|138926.9|138988.5|138767.9|267
1747722900000|2025-05-20 06:35:00|139039.5|138839.5|138958.5|138858.5|139048.5|138885|138955.1|138835|97
1747723200000|2025-05-20 06:40:00|138958|138858|138995.9|138895.9|139187.1|138938.2|138958|138735.4|157
1747723500000|2025-05-20 06:45:00|138996.3|138896.3|139025.1|138825.1|139069|138896.4|138987.5|138759.1|142
1747723800000|2025-05-20 06:50:00|139015.1|138815.1|139025.1|138825.1|139025.1|138859|138959|138809|4
1747724100000|2025-05-20 06:55:00|139053.9|138829.4|138905|138805|139053.9|138829.4|138900|138687.2|82
1747724400000|2025-05-20 07:00:00|138904.5|138804.5|138900.1|138800.1|138928.4|138828.4|138895|138795|45
1747724700000|2025-05-20 07:05:00|138908.8|138808.8|138890|138690|139017.7|138808.8|138878.1|138577.9|117
1747725000000|2025-05-20 07:10:00|138890.1|138690.1|138891|138691|138961.1|138745.1|138833|138635.7|105
1747725300000|2025-05-20 07:15:00|138888|138688|138909.4|138705.6|139011.6|138708.5|138885.5|138578.4|141
1747725600000|2025-05-20 07:20:00|138906.5|138706.5|138975.1|138775.1|139056.1|138817.4|138856.5|138672.4|185
1747725900000|2025-05-20 07:25:00|138971.5|138771.5|138903.1|138703.1|139014.8|138775.7|138903.1|138679.2|117
1747726200000|2025-05-20 07:30:00|138903.5|138703.5|138970.1|138770.1|138970.1|138840|138853.5|138703.5|26
1747726500000|2025-05-20 07:35:00|138969.7|138769.7|138980.1|138780.1|138995.1|138795.1|138967.3|138767.3|96
1747726800000|2025-05-20 07:40:00|138999|138799|138939|138839|139020.1|138839|138929|138777.5|120
1747727100000|2025-05-20 07:45:00|138938.5|138838.5|139000|138800|139002|138874|138938.5|138791.5|89
1747727400000|2025-05-20 07:50:00|139004.5|138804.5|139022.5|138822.5|139044|138844|139000|138800|32
1747727700000|2025-05-20 07:55:00|139023|138823|139011.5|138811.5|139035|138835|139000|138800|71
1747728000000|2025-05-20 08:00:00|139013|138813|138997.8|138897.8|139024.5|138898|138966|138813|45
1747728300000|2025-05-20 08:05:00|138998.2|138898.2|139180.1|138980.1|139200.3|138990.1|138996|138860.5|59
1747728600000|2025-05-20 08:10:00|139155.5|138955.5|139085.1|138885.1|139179.4|138965|139012.5|138812.5|75
1747728900000|2025-05-20 08:15:00|139070.1|138870.1|139080.1|138880.1|139133.5|138933.5|139055.1|138855.1|89
1747729200000|2025-05-20 08:20:00|139078.5|138878.5|139080|138880|139110|138910|139070|138870|15
1747729500000|2025-05-20 08:25:00|139080.1|138880.1|139078.2|138878.2|139129|138929|139066.5|138866.5|82
1747729800000|2025-05-20 08:30:00|139078.5|138878.5|138980|138880|139085.1|138900|138972.2|138826.5|72
1747730100000|2025-05-20 08:35:00|138970|138870|138976.5|138876.5|139007|138907|138970|138870|52
1747730400000|2025-05-20 08:40:00|138973.5|138873.5|139006|138906|139021.5|138921.5|138970|138870|47
1747730700000|2025-05-20 08:45:00|139005.5|138905.5|138980.5|138880.5|139050.1|138950.1|138980|138880|65
1747731000000|2025-05-20 08:50:00|138981|138881|138977.5|138877.5|139005|138905|138975|138875|45
1747731300000|2025-05-20 08:55:00|138977|138877|138992.5|138892.5|138994.5|138894.5|138953.5|138853.5|45
1747731600000|2025-05-20 09:00:00|138985|138885|138975|138875|138995|138895|138970|138870|35
1747731900000|2025-05-20 09:05:00|138970|138870|138970|138870|139005|138905|138970|138870|11
1747732200000|2025-05-20 09:10:00|138975|138875|138975|138875|138986.5|138886.5|138970|138870|22
1747732500000|2025-05-20 09:15:00|138975.5|138875.5|139024|138824|139025|138876|138974.5|138824|29
1747732800000|2025-05-20 09:20:00|139025|138825|138990|138890|139039.2|138890|138974.5|138824|26
1747733100000|2025-05-20 09:25:00|138981.5|138881.5|139025|138825|139038.8|138892|138975|138825|21
1747733400000|2025-05-20 09:30:00|139044.9|138844.9|139070|138870|139095|138895|139040|138840|31
1747733700000|2025-05-20 09:35:00|139075|138875|139020|138920|139115|138939.2|139020|138875|17
1747734000000|2025-05-20 09:40:00|139027.5|138927.5|139075|138875|139108.5|138942|139020|138875|23
1747734300000|2025-05-20 09:45:00|139070|138870|139075|138875|139088|138888|139070|138870|10
1747734600000|2025-05-20 09:50:00|139075.5|138875.5|139077.5|138877.5|139089.1|138889.1|139072.5|138872.5|32
1747734900000|2025-05-20 09:55:00|139081.1|138881.1|139095.5|138895.5|139115.1|138915.1|139070.1|138870.1|34
1747735200000|2025-05-20 10:00:00|139095.1|138895.1|139127.1|138927.1|139131.5|138931.5|139095.1|138895.1|13
1747735500000|2025-05-20 10:05:00|139127.5|138927.5|139255.1|139055.1|139257.5|139057.5|139125.1|138925.1|45
1747735800000|2025-05-20 10:10:00|139272.5|139072.5|139225|139125|139287.1|139132.5|139216.2|139055.1|16
1747736100000|2025-05-20 10:15:00|139225.4|139125.4|139310.1|139110.1|139310.1|139125.4|139211.6|139070.5|26
1747736400000|2025-05-20 10:20:00|139295.1|139095.1|139315.1|139115.1|139375.1|139175.1|139295.1|139095.1|42
1747736700000|2025-05-20 10:25:00|139310.1|139110.1|139360.1|139160.1|139360.1|139160.1|139310.1|139110.1|17
1747737000000|2025-05-20 10:30:00|139347.5|139147.5|139305|139105|139347.5|139147.5|139293.1|139079.5|32
1747737300000|2025-05-20 10:35:00|139310|139110|139332.6|139132.6|139332.8|139132.8|139305|139105|23
1747737600000|2025-05-20 10:40:00|139332.5|139132.5|139340.2|139140.2|139360.7|139160.7|139325|139125|23
1747737900000|2025-05-20 10:45:00|139340.8|139140.8|139305|139105|139340.8|139140.8|139304|139104|23
1747738200000|2025-05-20 10:50:00|139304|139104|139355|139155|139355|139156|139255.5|139104|30
1747738500000|2025-05-20 10:55:00|139355.4|139155.4|139360|139160|139360.1|139160.1|139340|139140|16
1747738800000|2025-05-20 11:00:00|139360.1|139160.1|139360.1|139160.1|139365.5|139165.5|139360.1|139160.1|3
1747739100000|2025-05-20 11:05:00|139335.5|139135.5|139253|139153|139335.5|139153|139244.5|139098.1|51
1747739400000|2025-05-20 11:10:00|139255|139155|139095.2|138995.2|139280|139180|139095.2|138995.2|93
1747739700000|2025-05-20 11:15:00|139090.2|138990.2|139128.5|139028.5|139141.5|139041.5|139060|138960|61
1747740000000|2025-05-20 11:20:00|139128|139028|139130.5|139030.5|139135|139035|139128|139028|8
1747740300000|2025-05-20 11:25:00|139131|139031|139163.5|139063.5|139198.5|139098.5|139130.5|139030.5|65
1747740600000|2025-05-20 11:30:00|139158|139058|139160|139060|139160|139060|139156.9|139056.9|34
1747740900000|2025-05-20 11:35:00|139159.2|139059.2|139158.5|139058.5|139161.2|139061.2|139156|139056|14
1747741200000|2025-05-20 11:40:00|139157|139057|139146.1|139046.1|139158.5|139058.5|139135|139035|68
1747741500000|2025-05-20 11:45:00|139145.7|139045.7|139130.5|139030.5|139156.5|139056.5|139128.5|139028.5|39
1747741800000|2025-05-20 11:50:00|139131|139031|139125|139025|139132|139032|139125|139025|4
1747742100000|2025-05-20 11:55:00|139125.5|139025.5|139200|139100|139265.1|139112|139124|138982|53
1747742400000|2025-05-20 12:00:00|139199|139099|139195|139095|139200|139100|139195|139095|4
1747742700000|2025-05-20 12:05:00|139192.5|139092.5|139200|139100|139202|139102|139191|139091|13
1747743000000|2025-05-20 12:10:00|139212.5|139112.5|139186.4|139086.4|139220|139120|139165|139065|36
1747743300000|2025-05-20 12:15:00|139187.8|139087.8|139180.5|139080.5|139253.5|139092.1|139180.1|139032.1|44
1747743600000|2025-05-20 12:20:00|139180.1|139080.1|139220|139020|139237.5|139088|139180.1|139015|36
1747743900000|2025-05-20 12:25:00|139235|139035|139215|139015|139242.6|139042.6|139205|139005|34
1747744200000|2025-05-20 12:30:00|139210|139010|139119.9|139019.9|139210|139060|139119.9|139010|54
1747744500000|2025-05-20 12:35:00|139121.1|139021.1|139123.4|139023.4|139124|139024|139108.5|139008.5|97
1747744800000|2025-05-20 12:40:00|139123.5|139023.5|139125|139025|139125|139025|139122.9|139022.9|71
1747745100000|2025-05-20 12:45:00|139124.6|139024.6|139185|139085|139205|139105|139124.6|139024.6|20
1747745400000|2025-05-20 12:50:00|139151.5|139051.5|139120|139020|139151.5|139051.5|139120|139020|18
1747745700000|2025-05-20 12:55:00|139119|139019|139097|138997|139160.1|139019|139065|138945|44
1747746000000|2025-05-20 13:00:00|139098.5|138998.5|139193.5|139093.5|139196.5|139096.5|139098.5|138998.5|24
1747746300000|2025-05-20 13:05:00|139193|139093|139200.1|139100.1|139250.9|139110.1|139193|139040|21
1747746600000|2025-05-20 13:10:00|139210.1|139110.1|139255.1|139155.1|139255.1|139155.1|139207.5|139107.5|19
1747746900000|2025-05-20 13:15:00|139250.1|139150.1|139244.7|139144.7|139250.1|139150.1|139242.5|139142.5|33
1747747200000|2025-05-20 13:20:00|139244.6|139144.6|139200|139100|139244.6|139144.6|139199.5|139099.5|56
1747747500000|2025-05-20 13:25:00|139200.1|139100.1|139225.1|139125.1|139230|139130|139170|139070|38
1747747800000|2025-05-20 13:30:00|139220.1|139120.1|139214|139114|139222.5|139122.5|139213|139113|21
1747748100000|2025-05-20 13:35:00|139214.5|139114.5|139255.1|139155.1|139280.9|139165.1|139207.5|139039.1|21
1747748400000|2025-05-20 13:40:00|139237|139137|139246.3|139146.3|139292.7|139155.1|139205.1|139079.1|45
1747748700000|2025-05-20 13:45:00|139237.6|139137.6|139256.5|139056.5|139291.6|139145.9|139205.9|139055.9|88
1747749000000|2025-05-20 13:50:00|139256.1|139056.1|139225|139025|139256.1|139056.1|139225|139025|57
1747749300000|2025-05-20 13:55:00|139225.5|139025.5|139226.4|139026.4|139240.3|139040.3|139206.1|139006.1|44
1747749600000|2025-05-20 14:00:00|139221.9|139021.9|139185.1|138985.1|139227.5|139027.5|139170.1|138970.1|41
1747749900000|2025-05-20 14:05:00|139195.1|138995.1|139055.1|138955.1|139195.1|139020.1|139055.1|138925|50
1747750200000|2025-05-20 14:10:00|139053|138953|139075.1|138875.1|139122.5|138955.1|139033|138869.1|168
1747750500000|2025-05-20 14:15:00|139074|138874|139082.3|138982.3|139105.1|138987.1|139053|138861.5|73
1747750800000|2025-05-20 14:20:00|139072.2|138972.2|139059.7|138959.7|139078.3|138978.3|139059.7|138959.7|92
1747751100000|2025-05-20 14:25:00|139059.9|138959.9|139025.1|138925.1|139060.1|138960.1|139019.1|138919.1|76
1747751400000|2025-05-20 14:30:00|139022.5|138922.5|139060.5|138960.5|139060.5|138960.5|139018.1|138918.1|56
1747751700000|2025-05-20 14:35:00|139060.7|138960.7|139153|139053|139153|139053|139060.5|138960.5|44
1747752000000|2025-05-20 14:40:00|139155|139055|139125.1|139025.1|139198.1|139057|139125.1|138980.1|103
1747752300000|2025-05-20 14:45:00|139124.5|139024.5|139125.1|139025.1|139165|139042.1|139110|138959.5|41
1747752600000|2025-05-20 14:50:00|139120.1|139020.1|139173|138973|139175.5|139050.1|139105.1|138970|103
1747752900000|2025-05-20 14:55:00|139173.5|138973.5|139017.5|138917.5|139184|138984|139015|138915|37
1747753200000|2025-05-20 15:00:00|139027|138927|139162.5|138962.5|139168.5|139020|139027|138927|67
1747753500000|2025-05-20 15:05:00|139162.6|138962.6|139230|139030|139230|139030|139162.6|138962.6|45
1747753800000|2025-05-20 15:10:00|139229.6|139029.6|139233.2|139033.2|139233.5|139033.5|139225.6|139025.6|46
1747754100000|2025-05-20 15:15:00|139232.9|139032.9|139235|139035|139235|139035|139224.1|139024.1|56
1747754400000|2025-05-20 15:20:00|139233.5|139033.5|139227.2|139027.2|139235|139035|139225.5|139025.5|27
1747754700000|2025-05-20 15:25:00|139228.1|139028.1|139226.2|139026.2|139235|139035|139225.5|139025.5|22
1747755000000|2025-05-20 15:30:00|139226.3|139026.3|139220|139020|139255|139055|139213.5|139013.5|54
1747755300000|2025-05-20 15:35:00|139221.2|139021.2|139275|139075|139280.5|139080.5|139215|139015|41
1747755600000|2025-05-20 15:40:00|139273.5|139073.5|139254.8|139054.8|139274.5|139074.5|139245.1|139043.1|61
1747755900000|2025-05-20 15:45:00|139255.7|139055.7|139253|139053|139256.2|139056.2|139249.3|139049.3|58
1747756200000|2025-05-20 15:50:00|139253.4|139053.4|139252.6|139052.6|139255.3|139055.3|139252.6|139052.6|28
1747756500000|2025-05-20 15:55:00|139253.4|139053.4|139155.1|138955.1|139254.1|139054.1|139120|138920|81
1747756800000|2025-05-20 16:00:00|139155|138955|139149.5|138949.5|139155|138955|139145|138945|17
1747757100000|2025-05-20 16:05:00|139150|138950|139160|138960|139160|138960|139145|138945|45
1747757400000|2025-05-20 16:10:00|139155|138955|139210|139010|139221.5|139021.5|139149|138949|42
1747757700000|2025-05-20 16:15:00|139215|139015|139210|139010|139217.5|139017.5|139182.5|138982.5|10
1747758000000|2025-05-20 16:20:00|139196.5|138996.5|139225|139025|139240.5|139040.5|139196.5|138996.5|13
1747758300000|2025-05-20 16:25:00|139230|139030|139225|139025|139233.5|139033.5|139225|139025|6
1747758600000|2025-05-20 16:30:00|139220|139020|139230|139030|139230|139030|139220|139020|3
1747758900000|2025-05-20 16:35:00|139235|139035|139277.5|139077.5|139282.5|139082.5|139235|139035|6
1747759200000|2025-05-20 16:40:00|139265|139065|139265|139065|139271.5|139071.5|139260|139060|9
1747759500000|2025-05-20 16:45:00|139255|139055|139210.1|139010.1|139280|139080|139210.1|139010.1|40
1747759800000|2025-05-20 16:50:00|139205|139005|139185|138985|139207.5|139007.5|139180|138980|10
1747760100000|2025-05-20 16:55:00|139180|138980|139141.5|138941.5|139180|138980|139130|138930|23
1747760400000|2025-05-20 17:00:00|139140|138940|139137.5|138937.5|139163.5|138963.5|139130|138930|52
1747760700000|2025-05-20 17:05:00|139137|138937|139155|138955|139166.5|138966.5|139135|138935|10
1747761300000|2025-05-20 17:15:00|139150|138950|139155|138955|139155|138955|139150|138950|2
1747761600000|2025-05-20 17:20:00|139175|138975|139175|138975|139177.5|138977.5|139175|138975|3
1747762200000|2025-05-20 17:30:00|139199|138999|139200.1|139000.1|139206|139006|139180|138980|11
1747762500000|2025-05-20 17:35:00|139195|138995|139200.1|139000.1|139205|139005|139185|138985|5
1747762800000|2025-05-20 17:40:00|139205|139005|139205|139005|139205|139005|139205|139005|1
1747763100000|2025-05-20 17:45:00|139200.1|139000.1|139200.1|139000.1|139200.1|139000.1|139200.1|139000.1|1
1747763400000|2025-05-20 17:50:00|139195|138995|139200|139000|139235|139035|139185|138985|17
1747763700000|2025-05-20 17:55:00|139205|139005|139195|138995|139215.5|139015.5|139195|138995|4
1747764600000|2025-05-20 18:10:00|139190|138990|139180|138980|139199.5|138999.5|139180|138980|5
1747764900000|2025-05-20 18:15:00|139197.5|138997.5|139230|139030|139265.1|139065.1|139197.5|138997.5|17
1747765200000|2025-05-20 18:20:00|139220|139020|139195|138995|139225|139025|139182.5|138982.5|26
1747765500000|2025-05-20 18:25:00|139200|139000|139200|139000|139200|139000|139200|139000|1
1747765800000|2025-05-20 18:30:00|139185|138985|139177.9|138977.9|139205.4|139005.4|139172.5|138972.5|19
1747766100000|2025-05-20 18:35:00|139202.9|139002.9|139202.9|139002.9|139202.9|139002.9|139200.4|139000.4|5
1747766400000|2025-05-20 18:40:00|139207|139007|139225|139025|139250.9|139050.9|139207|139007|11
1747766700000|2025-05-20 18:45:00|139212.4|139012.4|139225|139025|139236|139036|139210.5|139010.5|11
1747767000000|2025-05-20 18:50:00|139240|139040|139240|139040|139240|139040|139240|139040|1
1747767300000|2025-05-20 18:55:00|139250|139050|139250|139050|139261.5|139061.5|139250|139050|11
1747767600000|2025-05-20 19:00:00|139250.5|139050.5|139250|139050|139255|139055|139250|139050|10
1747767900000|2025-05-20 19:05:00|139250.5|139050.5|139255|139055|139277.2|139077.2|139250|139050|24
1747768200000|2025-05-20 19:10:00|139239.1|139039.1|139230.1|139030.1|139252.3|139052.3|139230.1|139030.1|6
1747768800000|2025-05-20 19:20:00|139219.1|139019.1|139250.9|139050.9|139250.9|139050.9|139209.1|139009.1|12
1747769100000|2025-05-20 19:25:00|139260|139060|139239.1|139039.1|139290|139090|139239.1|139039.1|17
1747769400000|2025-05-20 19:30:00|139250.9|139050.9|139255|139055|139255|139055|139222.5|139022.5|6
1747769700000|2025-05-20 19:35:00|139195|138995|139238.1|139032.1|139238.1|139034.1|139192.5|138992.5|14
1747770000000|2025-05-20 19:40:00|139235.1|139035.1|139221.6|139021.6|139235.1|139035.1|139221.6|139021.6|3
1747770300000|2025-05-20 19:45:00|139217.6|139017.6|139217.6|139017.6|139217.6|139017.6|139217.6|139017.6|1
1747770600000|2025-05-20 19:50:00|139202.6|139002.6|139185|138985|139202.6|139002.6|139185|138985|5
1747770900000|2025-05-20 19:55:00|139188.5|138988.5|139125.3|138912.8|139222.6|139022.6|139122.1|138912.8|17
1747785600000|2025-05-21 00:00:00|139229.1|138869.1|138587.5|138487.5|139229.1|138869.1|138532.5|138368.8|285
1747785900000|2025-05-21 00:05:00|138587|138487|138610|138510|138650|138550|138547.5|138447.5|413
1747786200000|2025-05-21 00:10:00|138605.2|138505.2|138644.5|138544.5|138655.1|138555.1|138445|138345|422
1747786500000|2025-05-21 00:15:00|138644.1|138544.1|138622|138522|138725.1|138625.1|138611|138511|404
1747786800000|2025-05-21 00:20:00|138630.2|138530.2|138535.1|138435.1|138636|138536|138484.4|138332.9|356
1747787100000|2025-05-21 00:25:00|138545.1|138445.1|138521.3|138421.3|138600.1|138451.5|138495.5|138335.5|382
1747787400000|2025-05-21 00:30:00|138520.8|138420.8|138567.5|138467.5|138663.5|138505|138451|138351|445
1747787700000|2025-05-21 00:35:00|138567.1|138467.1|138626.2|138526.2|138630.5|138530.5|138513.5|138413.5|468
1747788000000|2025-05-21 00:40:00|138618.5|138518.5|138654.5|138554.5|138687.8|138563.8|138614.2|138487.8|293
1747788300000|2025-05-21 00:45:00|138654.2|138554.2|138721.9|138621.9|138769.5|138669.5|138591.5|138491.5|433
1747788600000|2025-05-21 00:50:00|138722|138622|138683.5|138583.5|138796.1|138696.1|138646.1|138546.1|466
1747788900000|2025-05-21 00:55:00|138688.5|138588.5|138645.5|138545.5|138689.5|138589.5|138626|138526|497
1747789200000|2025-05-21 01:00:00|138658.5|138558.5|138354.5|138254.5|138658.5|138558.5|138352.5|138212|513
1747789500000|2025-05-21 01:05:00|138355|138255|138396.5|138296.5|138429.8|138329.8|138308|138208|378
1747789800000|2025-05-21 01:10:00|138396.1|138296.1|138588.5|138344.4|138596.8|138424.1|138390.5|138250.3|407
1747790100000|2025-05-21 01:15:00|138591.5|138340|138585.1|138485.1|138729.1|138523|138559.3|138333.2|389
1747790400000|2025-05-21 01:20:00|138581|138481|138663.3|138563.3|138686.5|138586.5|138561|138461|339
1747790700000|2025-05-21 01:25:00|138663.5|138563.5|138723|138623|138734.7|138634.7|138618.1|138518.1|253
1747791000000|2025-05-21 01:30:00|138727.9|138627.9|138688|138588|138730|138630|138661|138561|369
1747791300000|2025-05-21 01:35:00|138688.1|138588.1|138627|138527|138728|138628|138627|138527|364
1747791600000|2025-05-21 01:40:00|138626.5|138526.5|138576|138476|138630|138530|138550|138450|407
1747791900000|2025-05-21 01:45:00|138575|138475|138540.7|138440.7|138596.5|138496.5|138513.5|138413.5|330
1747792200000|2025-05-21 01:50:00|138540.3|138440.3|138548|138448|138571|138471|138508|138408|328
1747792500000|2025-05-21 01:55:00|138547.5|138447.5|138483|138383|138563.5|138463.5|138467.5|138367.5|336
1747792800000|2025-05-21 02:00:00|138483.5|138383.5|138351|138251|138507.5|138407.5|138351|138251|374
1747793100000|2025-05-21 02:05:00|138351.5|138251.5|138225.5|138125.5|138382.3|138282.3|138224.1|138124.1|425
1747793400000|2025-05-21 02:10:00|138226.1|138126.1|138282.5|138182.5|138293.8|138193.8|138210|138110|463
1747793700000|2025-05-21 02:15:00|138282.4|138182.4|138284.7|138184.7|138290|138190|138235.1|138135.1|364
1747794000000|2025-05-21 02:20:00|138284.4|138184.4|138270|138170|138310|138210|138260|138160|259
1747794300000|2025-05-21 02:25:00|138271.5|138171.5|138243.7|138143.7|138297|138197|138176.5|138076.5|384
1747794600000|2025-05-21 02:30:00|138239.2|138139.2|138265.5|138165.5|138280.3|138180.3|138203.5|138103.5|376
1747794900000|2025-05-21 02:35:00|138271.5|138171.5|138383|138283|138441.1|138310|138271.5|138133|354
1747795200000|2025-05-21 02:40:00|138382.5|138282.5|138253|138153|138402|138302|138212|138112|335
1747795500000|2025-05-21 02:45:00|138252.8|138152.8|138212|138112|138252.8|138152.8|138180.9|138080.9|274
1747795800000|2025-05-21 02:50:00|138212.5|138112.5|138178|138078|138233|138133|138146.6|138046.6|320
1747796100000|2025-05-21 02:55:00|138177.5|138077.5|138313.1|138213.1|138385|138285|138168|138068|304
1747796400000|2025-05-21 03:00:00|138308|138208|138351|138251|138382.8|138282.8|138303.5|138203.5|348
1747796700000|2025-05-21 03:05:00|138340.2|138240.2|138392.7|138292.7|138422.1|138322.1|138320|138220|311
1747797000000|2025-05-21 03:10:00|138392.9|138292.9|138442|138342|138450|138350|138373.8|138273.8|267
1747797300000|2025-05-21 03:15:00|138441.5|138341.5|138383|138283|138441.5|138341.5|138366.5|138266.5|197
1747797600000|2025-05-21 03:20:00|138395|138295|138380|138280|138437.5|138337.5|138365|138265|230
1747797900000|2025-05-21 03:25:00|138381.5|138281.5|138385|138285|138435.1|138335.1|138355|138255|182
1747798200000|2025-05-21 03:30:00|138384|138284|138306.5|138206.5|138391|138291|138285|138185|189
1747798500000|2025-05-21 03:35:00|138308|138208|138264.7|138164.7|138335|138235|138242.5|138082.1|232
1747798800000|2025-05-21 03:40:00|138265|138165|138306|138206|138341|138241|138246.9|138146.9|285
1747799100000|2025-05-21 03:45:00|138307|138207|138304|138204|138343.5|138243.5|138296.5|138196.5|223
1747799400000|2025-05-21 03:50:00|138304.5|138204.5|138313.5|138213.5|138333|138233|138291.5|138191.5|187
1747799700000|2025-05-21 03:55:00|138314|138214|138240.8|138140.8|138326.5|138226.5|138214.3|138114.3|318
1747800000000|2025-05-21 04:00:00|138241|138141|138353.8|138253.8|138375.8|138275.8|138210.5|138110.5|377
1747800300000|2025-05-21 04:05:00|138353.7|138253.7|138434.1|138334.1|138453.8|138353.8|138353.7|138253.7|370
1747800600000|2025-05-21 04:10:00|138435.8|138335.8|138443|138343|138464|138364|138410.9|138310.9|239
1747800900000|2025-05-21 04:15:00|138445|138345|138416.1|138316.1|138446.5|138346.5|138380.5|138280.5|320
1747801200000|2025-05-21 04:20:00|138416.5|138316.5|138452|138352|138467|138367|138405|138305|209
1747801500000|2025-05-21 04:25:00|138449.5|138349.5|138430.2|138330.2|138466.5|138366.5|138430.2|138330.2|198
1747801800000|2025-05-21 04:30:00|138426.8|138326.8|138427.6|138327.6|138433.1|138333.1|138405.5|138305.5|301
1747802100000|2025-05-21 04:35:00|138433.2|138333.2|138410|138310|138448.5|138348.5|138390|138290|195
1747802400000|2025-05-21 04:40:00|138420|138320|138353|138253|138429|138329|138340|138240|264
1747802700000|2025-05-21 04:45:00|138353.5|138253.5|138317|138217|138390.5|138290.5|138300|138200|251
1747803000000|2025-05-21 04:50:00|138317.5|138217.5|138363.5|138263.5|138382.5|138282.5|138292.5|138192.5|206
1747803300000|2025-05-21 04:55:00|138364|138264|138350|138250|138370|138270|138340|138240|258
1747803600000|2025-05-21 05:00:00|138354.5|138254.5|138378|138278|138423.5|138323.5|138330.5|138230.5|286
1747803900000|2025-05-21 05:05:00|138377|138277|138408.1|138308.1|138422.2|138322.2|138352.5|138252.5|273
1747804200000|2025-05-21 05:10:00|138408.4|138308.4|138383.5|138283.5|138440|138340|138367.5|138267.5|297
1747804500000|2025-05-21 05:15:00|138379.5|138279.5|138382.1|138282.1|138388|138288|138313.4|138213.4|295
1747804800000|2025-05-21 05:20:00|138381.9|138281.9|138365|138265|138397|138297|138312.5|138212.5|313
1747805100000|2025-05-21 05:25:00|138366|138266|138325|138225|138406.5|138306.5|138314|138214|285
1747805400000|2025-05-21 05:30:00|138325.5|138225.5|138366.5|138266.5|138381|138281|138324.5|138224.5|231
1747805700000|2025-05-21 05:35:00|138367|138267|138423.2|138323.2|138428.8|138328.8|138358|138258|183
1747806000000|2025-05-21 05:40:00|138421|138321|138429.6|138329.6|138438.5|138338.5|138379|138279|227
1747806300000|2025-05-21 05:45:00|138427.4|138327.4|138482|138382|138490|138390|138411.2|138311.2|256
1747806600000|2025-05-21 05:50:00|138481.5|138381.5|138487.5|138387.5|138505.5|138405.5|138476|138376|201
1747806900000|2025-05-21 05:55:00|138488|138388|138451|138351|138491.5|138391.5|138424.5|138324.5|283
1747807200000|2025-05-21 06:00:00|138451.5|138351.5|138595.8|138495.8|138671|138515.5|138393|138293|405
1747807500000|2025-05-21 06:05:00|138596|138496|138597.5|138497.5|138605.6|138505.6|138541.5|138441.5|322
1747807800000|2025-05-21 06:10:00|138588.8|138488.8|138491|138391|138645.9|138497.5|138479.1|138379.1|288
1747808100000|2025-05-21 06:15:00|138490.8|138390.8|138463.1|138363.1|138490.8|138390.8|138436.5|138336.5|256
1747808400000|2025-05-21 06:20:00|138463.5|138363.5|138450.5|138350.5|138465.1|138365.1|138414.5|138314.5|271
1747808700000|2025-05-21 06:25:00|138450.6|138350.6|138510.1|138310.1|138590.5|138434.1|138450.6|138295.4|300
1747809000000|2025-05-21 06:30:00|138513.3|138313.3|138529.3|138286.7|138595.1|138318|138419.4|138118.4|318
1747809300000|2025-05-21 06:35:00|138479|138279|138448.6|138248.6|138527.7|138305.1|138352.5|138222.8|133
1747809600000|2025-05-21 06:40:00|138449|138249|138400|138200|138504.8|138284.1|138306.5|138127.5|134
1747809900000|2025-05-21 06:45:00|138404.1|138204.1|138499.6|138299.6|138626.1|138407.5|138365.1|138204.1|155
1747810200000|2025-05-21 06:50:00|138499.1|138299.1|138350|138250|138516.7|138372|138345|138245|163
1747810500000|2025-05-21 06:55:00|138352.3|138252.3|138385.1|138285.1|138498.5|138285.9|138299.8|138199.8|129
1747810800000|2025-05-21 07:00:00|138392.5|138292.5|138558.5|138358.5|138592.4|138368.5|138392.5|138292.5|133
1747811100000|2025-05-21 07:05:00|138557.9|138357.9|138455.3|138355.3|138598.8|138425.1|138453|138353|95
1747811400000|2025-05-21 07:10:00|138455.8|138355.8|138585|138485|138679.9|138485.1|138455.8|138296.7|78
1747811700000|2025-05-21 07:15:00|138585.1|138485.1|138653.8|138453.8|138653.8|138518.8|138585|138431.5|45
1747812000000|2025-05-21 07:20:00|138654.2|138454.2|138623.5|138423.5|138691.9|138515.1|138547.7|138309.2|138
1747812300000|2025-05-21 07:25:00|138623.7|138423.7|138515.1|138315.1|138654.3|138423.7|138515.1|138293.4|149
1747812600000|2025-05-21 07:30:00|138465.1|138365.1|138480.6|138380.6|138533.7|138390|138465|138315|57
1747812900000|2025-05-21 07:35:00|138481.4|138381.4|138530|138430|138560|138460|138480|138380|69
1747813200000|2025-05-21 07:40:00|138529.5|138429.5|138513|138413|138575|138475|138485|138385|72
1747813500000|2025-05-21 07:45:00|138513.5|138413.5|138540|138440|138635|138495|138507.5|138407.5|63
1747813800000|2025-05-21 07:50:00|138537.5|138437.5|138580.1|138380.1|138587.5|138440|138480|138375|54
1747814100000|2025-05-21 07:55:00|138530|138430|138515|138415|138530|138430|138500|138400|14
1747814400000|2025-05-21 08:00:00|138565.1|138365.1|138525|138425|138565.1|138432.5|138515|138365.1|8
1747814700000|2025-05-21 08:05:00|138575|138375|138535|138435|138585|138447.8|138530|138375|14
1747815000000|2025-05-21 08:10:00|138533.5|138433.5|138570|138470|138580.5|138472.2|138530|138380.5|44
1747815300000|2025-05-21 08:15:00|138589|138489|138605|138505|138610|138510|138545|138445|39
1747815600000|2025-05-21 08:20:00|138593.8|138493.8|138593|138493|138645|138500|138590.8|138440.8|26
1747815900000|2025-05-21 08:25:00|138594.6|138494.6|138615|138415|138620|138494.8|138515|138415|37
1747816200000|2025-05-21 08:30:00|138605|138405|138551.5|138451.5|138627|138452.5|138550.5|138398|44
1747816500000|2025-05-21 08:35:00|138549|138449|138515|138415|138549|138449|138505|138405|8
1747816800000|2025-05-21 08:40:00|138520|138420|138535|138435|138545|138445|138520|138420|21
1747817100000|2025-05-21 08:45:00|138532|138432|138520|138420|138535|138435|138520|138420|7
1747817400000|2025-05-21 08:50:00|138530|138430|138605|138505|138611.5|138511.5|138530|138430|21
1747817700000|2025-05-21 08:55:00|138600|138500|138575|138475|138600|138500|138575|138475|4
1747818000000|2025-05-21 09:00:00|138573.5|138473.5|138561|138461|138573.5|138473.5|138555|138455|34
1747818300000|2025-05-21 09:05:00|138560.5|138460.5|138570.2|138470.2|138590.2|138490.2|138550|138450|70
1747818600000|2025-05-21 09:10:00|138570.4|138470.4|138575|138475|138639.6|138475|138569|138410.4|36
1747818900000|2025-05-21 09:15:00|138570|138470|138550.5|138450.5|138570|138470|138549.5|138449.5|13
1747819200000|2025-05-21 09:20:00|138550|138450|138575|138475|138618.5|138518.5|138549.5|138449.5|35
1747819500000|2025-05-21 09:25:00|138580|138480|138580|138480|138580|138480|138575|138475|3
1747819800000|2025-05-21 09:30:00|138585|138485|138580|138480|138669|138569|138580|138480|28
1747820100000|2025-05-21 09:35:00|138578.8|138478.8|138580|138480|138597.5|138497.5|138569.6|138469.6|18
1747820400000|2025-05-21 09:40:00|138575|138475|138580|138480|138585.5|138485.5|138555.2|138455.2|22
1747820700000|2025-05-21 09:45:00|138575|138475|138580|138480|138580|138480|138547.5|138447.5|24
1747821000000|2025-05-21 09:50:00|138576.5|138476.5|138580|138480|138580|138480|138570|138470|8
1747821300000|2025-05-21 09:55:00|138591.2|138491.2|138570|138470|138591.5|138491.5|138570|138470|16
1747821600000|2025-05-21 10:00:00|138570.2|138470.2|138575|138475|138585|138485|138570|138470|5
1747821900000|2025-05-21 10:05:00|138570|138470|138570|138470|138570|138470|138570|138470|1
1747822200000|2025-05-21 10:10:00|138570.2|138470.2|138570|138470|138570.2|138470.2|138569.7|138469.7|8
1747822500000|2025-05-21 10:15:00|138569.8|138469.8|137785.1|137585.1|138570|138470|137782.8|137582.8|207
1747822800000|2025-05-21 10:20:00|137785|137585|137740.1|137540.1|137806|137606|137632.5|137472.5|92
1747823100000|2025-05-21 10:25:00|137737.5|137537.5|137452.5|137252.5|137745.1|137545.1|137445.1|137245.1|79
1747823400000|2025-05-21 10:30:00|137463.5|137241.5|137307.5|137207.5|137488.5|137266.5|137302.5|137152.5|78
1747823700000|2025-05-21 10:35:00|137315|137215|137325|137225|137397.5|137295|137285|137135.1|54
1747824000000|2025-05-21 10:40:00|137320|137220|137330|137230|137375.1|137232.5|137290|137140|66
1747824300000|2025-05-21 10:45:00|137320|137220|137360.5|137129.6|137387.5|137240|137235|137075.1|50
1747824600000|2025-05-21 10:50:00|137370.5|137139.6|137430.5|137199.6|137584|137385|137355.5|137124.6|76
1747824900000|2025-05-21 10:55:00|137411.6|137168.5|137370|137170|137422.1|137192.9|137340|137140|58
1747825200000|2025-05-21 11:00:00|137370.1|137170.1|137397.5|137197.5|137415.1|137230|137320|137169.7|31
1747825500000|2025-05-21 11:05:00|137370.1|137170.1|137260|137160|137375.1|137185|137249.7|137135.1|45
1747825800000|2025-05-21 11:10:00|137267|137167|137350.1|137150.1|137370|137235|137267|137115|46
1747826100000|2025-05-21 11:15:00|137350|137150|137335.1|137135.1|137355.1|137200|137300|137125|35
1747826400000|2025-05-21 11:20:00|137345.1|137145.1|137245.1|137145.1|137370|137170|137222.5|137102.5|47
1747826700000|2025-05-21 11:25:00|137240.1|137140.1|137355.1|137155.1|137380.1|137180.1|137235.1|137105.1|34
1747827000000|2025-05-21 11:30:00|137340.1|137140.1|137350.4|137150.4|137461.6|137185|137340.1|137035|39
1747827300000|2025-05-21 11:35:00|137349.6|137149.6|137360.5|137160.5|137417.3|137174.2|137312.2|137069.5|49
1747827600000|2025-05-21 11:40:00|137361.1|137161.1|137405.1|137205.1|137464.5|137223.7|137360|137108.5|28
1747827900000|2025-05-21 11:45:00|137400.1|137200.1|137678.9|137391.2|137717.4|137416.2|137400|137105|55
1747828200000|2025-05-21 11:50:00|137668.9|137381.2|137575.1|137375.1|137668.9|137454.5|137485|137285|29
1747828500000|2025-05-21 11:55:00|137575.2|137375.2|137550.1|137350.1|137610.1|137410.1|137495.1|137295.1|20
1747828800000|2025-05-21 12:00:00|137527.5|137327.5|137492.9|137139.2|137545.1|137345.1|137376.3|137108.1|40
1747829100000|2025-05-21 12:05:00|137501.9|137148.2|137320.1|137120.1|137501.9|137148.2|137265.1|137054.8|64
1747829400000|2025-05-21 12:10:00|137325.1|137125.1|137314.7|137114.7|137345.1|137145.1|137277.1|137077.1|37
1747829700000|2025-05-21 12:15:00|137314.8|137114.8|137315.1|137115.1|137317.5|137117.5|137285.1|137085.1|31
1747830000000|2025-05-21 12:20:00|137317.1|137117.1|137285.1|137085.1|137350.1|137150.1|137275.1|137075.1|26
1747830300000|2025-05-21 12:25:00|137290.1|137090.1|137210|137010|137290.1|137090.1|137200|137000|28
1747830600000|2025-05-21 12:30:00|137224.4|137024.4|137232.7|137032.7|137262.7|137070|137170|137012.5|40
1747830900000|2025-05-21 12:35:00|137207.7|137007.7|137105|137005|137237.7|137037.7|137092.6|136962.6|53
1747831200000|2025-05-21 12:40:00|137100|137000|137075|136975|137100|137000|137030|136930|36
1747831500000|2025-05-21 12:45:00|137090|136990|136985|136885|137135|136990|136975|136835|34
1747831800000|2025-05-21 12:50:00|136972.5|136872.5|136900|136800|136975|136875|136898|136798|30
1747832100000|2025-05-21 12:55:00|136895|136795|136860|136760|136907.5|136807.5|136855|136755|52
1747832400000|2025-05-21 13:00:00|136825|136725|136815|136715|136830|136730|136785|136685|23
1747832700000|2025-05-21 13:05:00|136820|136720|136930|136730|136955.8|136810|136815|136715|36
1747833000000|2025-05-21 13:10:00|136940|136740|136920.1|136720.1|136980|136780|136915|136715|26
1747833300000|2025-05-21 13:15:00|136915.6|136715.6|137137.5|136937.5|137140|136940|136890|136690|60
1747833600000|2025-05-21 13:20:00|137139|136939|137155|136955|137222.5|137022.5|137135|136935|68
1747833900000|2025-05-21 13:25:00|137160|136960|137020.1|136820.1|137160|136960|137016.2|136816.2|27
1747834200000|2025-05-21 13:30:00|137020|136820|136970|136770|137020|136820|136895|136695|49
1747834500000|2025-05-21 13:35:00|136975|136775|137070|136870|137087.5|136887.5|136975|136775|34
1747834800000|2025-05-21 13:40:00|137075|136875|137035|136835|137075|136875|137024.4|136824.4|28
1747835100000|2025-05-21 13:45:00|137052.5|136852.5|137075|136875|137090|136890|137050|136850|58
1747835400000|2025-05-21 13:50:00|137070|136870|137069.7|136869.7|137075|136875|137050|136850|16
1747835700000|2025-05-21 13:55:00|137074.7|136874.7|136985|136785|137075|136875|136974.5|136774.5|51
1747836000000|2025-05-21 14:00:00|136970|136770|137000.1|136800.1|137025|136825|136900|136700|31
1747836300000|2025-05-21 14:05:00|137000|136800|136985|136785|137000|136800|136955|136755|22
1747836600000|2025-05-21 14:10:00|136990|136790|137010|136810|137039.5|136839.5|136975|136775|29
1747836900000|2025-05-21 14:15:00|137005|136805|137005|136805|137010|136810|137004.8|136804.8|10
1747837200000|2025-05-21 14:20:00|137010|136810|137050.4|136850.4|137077.8|136877.8|137010|136810|43
1747837500000|2025-05-21 14:25:00|137050.3|136850.3|137050|136850|137060|136860|137050|136850|12
1747837800000|2025-05-21 14:30:00|137035|136835|137045|136845|137050|136850|137007.5|136807|31
1747838100000|2025-05-21 14:35:00|137050|136850|137020.4|136820.4|137050|136850|136960.1|136760.1|31
1747838400000|2025-05-21 14:40:00|137020|136820|137020|136820|137050|136850|137020|136820|11
1747838700000|2025-05-21 14:45:00|137015|136815|136950|136750|137020.7|136820.7|136939.1|136739.1|42
1747839000000|2025-05-21 14:50:00|136980.9|136780.9|136890|136690|136990|136790|136885|136685|24
1747839300000|2025-05-21 14:55:00|136855.5|136655.5|136835|136635|136897.5|136697.5|136822.5|136622.5|30
1747839600000|2025-05-21 15:00:00|136830|136630|136822.5|136622.5|136880|136680|136822.5|136622.5|33
1747839900000|2025-05-21 15:05:00|136820|136620|136769.2|136569.2|136875|136675|136760|136560|47
1747840200000|2025-05-21 15:10:00|136769.3|136569.3|136632.5|136432.5|136769.3|136569.3|136632.5|136432.5|37
1747840500000|2025-05-21 15:15:00|136625|136425|136655|136455|136655.2|136455.2|136594.4|136394.4|42
1747840800000|2025-05-21 15:20:00|136675|136475|136705|136505|136710|136510|136660|136460|25
1747841100000|2025-05-21 15:25:00|136710|136510|136742.5|136542.5|136795|136595|136710|136510|25
1747841400000|2025-05-21 15:30:00|136745|136545|136830|136630|136830.1|136630.1|136737.5|136537.5|20
1747841700000|2025-05-21 15:35:00|136835|136635|136935|136735|136990|136790|136835|136635|53
1747842000000|2025-05-21 15:40:00|136944.2|136744.2|136970|136770|136970|136770|136944.2|136744.2|38
1747842300000|2025-05-21 15:45:00|136965|136765|136980|136780|136990|136790|136965|136765|22
1747842600000|2025-05-21 15:50:00|136961.5|136761.5|136968|136768|136970.5|136770.5|136935.1|136735.1|21
1747842900000|2025-05-21 15:55:00|136975|136775|136983|136783|136997.5|136797.5|136970|136770|8
1747843200000|2025-05-21 16:00:00|136998.9|136798.9|136974|136774|137000|136800|136973|136773|8
1747843500000|2025-05-21 16:05:00|136973.3|136773.3|136799.3|136599.3|136973.3|136773.3|136799.1|136599.1|29
1747843800000|2025-05-21 16:10:00|136791.5|136591.5|136803.1|136603.1|136855.1|136655.1|136791.5|136591.5|51
1747844100000|2025-05-21 16:15:00|136804.2|136604.2|136770.9|136570.9|136804.2|136604.2|136750|136550|33
1747844400000|2025-05-21 16:20:00|136759.1|136559.1|136759.1|136559.1|136785|136585|136749.1|136549.1|21
1747844700000|2025-05-21 16:25:00|136770|136570|136935.2|136735.2|136935.3|136735.3|136770|136570|48
1747845000000|2025-05-21 16:30:00|136935|136735|136934.3|136734.3|136935|136735|136934.1|136734.1|15
1747845300000|2025-05-21 16:35:00|136934|136734|136940.1|136740.1|136995|136795|136932.4|136732.4|30
1747845600000|2025-05-21 16:40:00|136935|136735|137012.2|136812.2|137015|136815|136935|136735|23
1747845900000|2025-05-21 16:45:00|137024.3|136824.3|136997.5|136797.5|137024.6|136824.6|136988.2|136788.2|57
1747846200000|2025-05-21 16:50:00|136998.8|136798.8|136940|136740|137000.1|136800.1|136935|136735|16
1747846500000|2025-05-21 16:55:00|136915|136715|136930.1|136730.1|136930.1|136730.1|136867.1|136667.1|21
1747846800000|2025-05-21 17:00:00|136930.9|136730.9|136890.1|136690.1|136940.9|136740.9|136885|136685|25
1747847100000|2025-05-21 17:05:00|136885|136685|136832.9|136632.9|136885|136685|136808.1|136608.1|20
1747847400000|2025-05-21 17:10:00|136833.9|136633.9|136847.9|136647.9|136847.9|136647.9|136833.9|136633.9|2
1747847700000|2025-05-21 17:15:00|136869.1|136669.1|136940.9|136740.9|136943.5|136743.5|136866.1|136666.1|43
1747848000000|2025-05-21 17:20:00|136936.7|136736.7|136925.8|136725.8|136945.2|136745.2|136919.1|136719.1|91
1747848300000|2025-05-21 17:25:00|136926.4|136726.4|136915|136715|136935.1|136735.1|136860|136660|71
1747848600000|2025-05-21 17:30:00|136898|136698|136945|136745|137033.4|136833.4|136890|136690|61
1747848900000|2025-05-21 17:35:00|136965|136765|136880|136680|136980.1|136780.1|136875|136675|35
1747849200000|2025-05-21 17:40:00|136890|136690|136865|136665|136890|136690|136865|136665|8
1747849500000|2025-05-21 17:45:00|136872.5|136672.5|136840|136640|136872.5|136672.5|136815|136615|48
1747849800000|2025-05-21 17:50:00|136845|136645|136825|136625|136865|136665|136820|136620|20
1747850100000|2025-05-21 17:55:00|136837.5|136637.5|136790.1|136590.1|136837.5|136637.5|136790.1|136590.1|13
1747850400000|2025-05-21 18:00:00|136795|136595|136775|136575|136830|136630|136775|136575|22
1747850700000|2025-05-21 18:05:00|136765|136565|136720|136520|136785|136585|136715|136515|27
1747851000000|2025-05-21 18:10:00|136715|136515|136700|136500|136717|136517|136672.5|136472.5|43
1747851300000|2025-05-21 18:15:00|136695|136495|136675|136475|136695|136495|136655|136455|13
1747851600000|2025-05-21 18:20:00|136680|136480|136685|136485|136705|136505|136680|136480|15
1747851900000|2025-05-21 18:25:00|136680|136480|136720.1|136520.1|136732.5|136532.5|136680|136480|12
1747852200000|2025-05-21 18:30:00|136725|136525|136725|136525|136725|136525|136720.1|136520.1|11
1747852500000|2025-05-21 18:35:00|136720.1|136520.1|136780|136580|136785.1|136585.1|136720.1|136520.1|13
1747853100000|2025-05-21 18:45:00|136785|136585|136935|136735|136980|136780|136785|136585|25
1747853400000|2025-05-21 18:50:00|136925|136725|136940.1|136740.1|136960|136760|136865|136665|23
1747853700000|2025-05-21 18:55:00|136940|136740|136936.3|136663.7|136961.6|136750|136845.1|136607.9|32
1747854000000|2025-05-21 19:00:00|136971.1|136630.7|136949.2|136730.9|136990.6|136730.9|136850|136624.8|26
1747854300000|2025-05-21 19:05:00|136944.7|136735.4|136935|136735|136963.7|136740.1|136935|136735|8
1747854600000|2025-05-21 19:10:00|136963.7|136738.1|136925|136725|136963.7|136740.1|136905|136705|6
1747854900000|2025-05-21 19:15:00|136940.1|136740.1|137189.1|136989.1|137200.9|137000.9|136940.1|136740.1|39
1747855200000|2025-05-21 19:20:00|137163.4|136961.8|137161.8|136940.3|137167.8|136961.8|137161.8|136934.3|4
1747855500000|2025-05-21 19:25:00|137171.8|136930.3|137109.8|136888.3|137171.8|136950.3|137099.1|136882.3|9
1747855800000|2025-05-21 19:30:00|137079.8|136878.3|137081.6|136770.1|137105.9|136878.3|136874.9|136644.3|40
1747856100000|2025-05-21 19:35:00|137071.6|136810.1|137213.2|136901.6|137222.3|136916.6|137071.6|136810.1|12
1747856400000|2025-05-21 19:40:00|137210.8|136899.3|137210.8|136899.3|137210.8|136899.3|137210.8|136899.3|1
1747856700000|2025-05-21 19:45:00|137185.8|136924.3|137175.8|136934.3|137185.8|136934.3|137175.8|136924.3|14
1747857000000|2025-05-21 19:50:00|137185.8|136924.3|137228.2|136966.6|137259.3|136976.6|137175.8|136924.3|15
1747857300000|2025-05-21 19:55:00|137149.1|136949.1|137149.1|136949.1|137149.1|136949.1|137149.1|136949.1|1
1747872000000|2025-05-22 00:00:00|137437.4|137077.4|137435|137235|137609.6|137294.4|137278.8|137038.4|266
1747872300000|2025-05-22 00:05:00|137434.9|137234.9|137356.5|137256.5|137451.3|137305.1|137334.8|137026.2|303
1747872600000|2025-05-22 00:10:00|137355|137255|137146.8|137046.8|137409.8|137265.1|137044.8|136798.4|436
1747872900000|2025-05-22 00:15:00|137146.5|137046.5|137347.3|137247.3|137357.3|137257.3|137127.3|137002.8|490
1747873200000|2025-05-22 00:20:00|137346.8|137246.8|137436.1|137336.1|137466.1|137366.1|137332.5|137232.5|432
1747873500000|2025-05-22 00:25:00|137437.1|137337.1|137401.8|137301.8|137488.3|137388.3|137304.7|137204.7|395
1747873800000|2025-05-22 00:30:00|137401|137301|137339|137239|137470.5|137370.5|137338.5|137238.5|416
1747874100000|2025-05-22 00:35:00|137339.5|137239.5|137508.2|137408.2|137564.5|137464.5|137338.8|137238.8|423
1747874400000|2025-05-22 00:40:00|137508.4|137408.4|137424.2|137324.2|137508.4|137408.4|137397.8|137297.8|455
1747874700000|2025-05-22 00:45:00|137424.5|137324.5|137545.8|137445.8|137587|137487|137424.5|137324.5|471
1747875000000|2025-05-22 00:50:00|137545.2|137445.2|137399.1|137299.1|137552.5|137452.5|137383.5|137283.5|489
1747875300000|2025-05-22 00:55:00|137403.5|137303.5|137413.2|137313.2|137465.5|137365.5|137376.8|137276.8|464
1747875600000|2025-05-22 01:00:00|137414|137314|137394.8|137294.8|137476.1|137376.1|137358.3|137258.3|525
1747875900000|2025-05-22 01:05:00|137395|137295|137351.5|137251.5|137419|137319|137293.5|137193.5|369
1747876200000|2025-05-22 01:10:00|137353.2|137253.2|137314.5|137114.5|137401.3|137301.3|137229.4|137085.4|474
1747876500000|2025-05-22 01:15:00|137313.8|137113.8|137185|136985|137340.5|137140.5|137135|136935|418
1747876800000|2025-05-22 01:20:00|137135|137035|137154.2|137054.2|137185|137085|137044|136944|526
1747877100000|2025-05-22 01:25:00|137155.2|137055.2|137248|137148|137276.5|137176.5|137135.4|137035.4|427
1747877400000|2025-05-22 01:30:00|137249|137149|137207.8|137107.8|137268.6|137168.6|137144.1|137044.1|491
1747877700000|2025-05-22 01:35:00|137207.5|137107.5|137435.1|137335.1|137445.1|137345.1|137207.5|137070.3|510
1747878000000|2025-05-22 01:40:00|137435.3|137335.3|137444.8|137344.8|137542.4|137442.4|137435.2|137335.2|509
1747878300000|2025-05-22 01:45:00|137445|137345|137568.2|137468.2|137615.3|137515.3|137430.4|137330.4|419
1747878600000|2025-05-22 01:50:00|137568.5|137468.5|137487|137387|137572.8|137472.8|137476.1|137376.1|440
1747878900000|2025-05-22 01:55:00|137488.5|137388.5|137421.5|137321.5|137488.5|137388.5|137324.5|137219.1|450
1747879200000|2025-05-22 02:00:00|137430|137330|137472.2|137372.2|137479|137379|137371.1|137271.1|454
1747879500000|2025-05-22 02:05:00|137474.5|137374.5|137510|137410|137534.5|137434.5|137470.3|137370.3|386
1747879800000|2025-05-22 02:10:00|137515.5|137415.5|137503.5|137403.5|137515.5|137415.5|137460|137360|267
1747880100000|2025-05-22 02:15:00|137503.4|137403.4|137391.5|137291.5|137535.4|137435.4|137363.5|137263.5|438
1747880400000|2025-05-22 02:20:00|137390.3|137290.3|137454.6|137354.6|137460.5|137360.5|137374.6|137274.6|406
1747880700000|2025-05-22 02:25:00|137453.5|137353.5|137496.5|137396.5|137497|137397|137417.8|137317.8|292
1747881000000|2025-05-22 02:30:00|137496.2|137396.2|137441.1|137341.1|137497.8|137397.8|137432|137332|311
1747881300000|2025-05-22 02:35:00|137441.4|137341.4|137449.1|137349.1|137551.9|137451.9|137437|137337|380
1747881600000|2025-05-22 02:40:00|137449.3|137349.3|137436.8|137336.8|137478.3|137378.3|137434.9|137334.9|199
1747881900000|2025-05-22 02:45:00|137439|137339|137526.1|137426.1|137526.1|137426.1|137438.5|137338.5|297
1747882200000|2025-05-22 02:50:00|137526.8|137426.8|137539.5|137439.5|137552.2|137452.2|137465.8|137330.2|343
1747882500000|2025-05-22 02:55:00|137539.8|137439.8|137686.3|137586.3|137740|137587.8|137539.5|137439.5|392
1747882800000|2025-05-22 03:00:00|137681.5|137581.5|137760|137660|137837.1|137722.1|137672.1|137572.1|467
1747883100000|2025-05-22 03:05:00|137760.8|137660.8|137842.5|137742.5|137864.8|137757.8|137744.1|137620.3|396
1747883400000|2025-05-22 03:10:00|137844|137744|137718.1|137618.1|137856.8|137756.8|137717.5|137617.5|329
1747883700000|2025-05-22 03:15:00|137720|137620|137706.2|137606.2|137734.8|137634.8|137686.5|137586.5|303
1747884000000|2025-05-22 03:20:00|137705.8|137605.8|137678.8|137578.8|137754.8|137654.8|137674|137574|331
1747884300000|2025-05-22 03:25:00|137679|137579|137795.1|137695.1|137795.1|137695.1|137668.5|137568.5|338
1747884600000|2025-05-22 03:30:00|137799.8|137699.8|137764.5|137664.5|137806.5|137706.5|137744|137644|301
1747884900000|2025-05-22 03:35:00|137766.8|137666.8|137751.8|137651.8|137780|137680|137742|137642|223
1747885200000|2025-05-22 03:40:00|137751.5|137651.5|137745.2|137645.2|137775.5|137675.5|137729.1|137629.1|282
1747885500000|2025-05-22 03:45:00|137746.5|137646.5|137745|137645|137789.8|137689.8|137736.5|137636.5|301
1747885800000|2025-05-22 03:50:00|137746.5|137646.5|137790|137690|137832|137732|137732.5|137632.5|269
1747886100000|2025-05-22 03:55:00|137789.5|137689.5|137817.5|137717.5|137862|137762|137786.5|137686.5|285
1747886400000|2025-05-22 04:00:00|137817.8|137717.8|137871.2|137771.2|137914.5|137814.5|137797.1|137697.1|382
1747886700000|2025-05-22 04:05:00|137866.8|137766.8|137826.5|137726.5|137867|137767|137810|137710|230
1747887000000|2025-05-22 04:10:00|137828.8|137728.8|137794.2|137694.2|137834.8|137734.8|137771.1|137671.1|310
1747887300000|2025-05-22 04:15:00|137794.5|137694.5|137762.2|137662.2|137808.3|137708.3|137747.5|137647.5|283
1747887600000|2025-05-22 04:20:00|137761|137661|137704|137604|137780|137680|137696.5|137596.5|300
1747887900000|2025-05-22 04:25:00|137703.8|137603.8|137680|137580|137705.5|137605.5|137667.5|137567.5|212
1747888200000|2025-05-22 04:30:00|137680.5|137580.5|137709|137609|137728.5|137628.5|137680|137580|254
1747888500000|2025-05-22 04:35:00|137710.5|137610.5|137739.8|137639.8|137748.8|137648.8|137706.5|137606.5|179
1747888800000|2025-05-22 04:40:00|137742|137642|137730|137630|137745.3|137645.3|137706.5|137606.5|150
1747889100000|2025-05-22 04:45:00|137735.5|137635.5|137717|137617|137746|137646|137716.5|137616.5|127
1747889400000|2025-05-22 04:50:00|137720|137620|137841.3|137741.3|137847.1|137747.1|137720|137620|317
1747889700000|2025-05-22 04:55:00|137840.1|137740.1|137827|137727|137888.8|137788.8|137814.2|137714.2|299
1747890000000|2025-05-22 05:00:00|137826.8|137726.8|137823|137723|137843.5|137743.5|137803|137703|266
1747890300000|2025-05-22 05:05:00|137825|137725|137794|137694|137836.5|137736.5|137791|137691|241
1747890600000|2025-05-22 05:10:00|137793.5|137693.5|137848.8|137748.8|137865.1|137765.1|137791|137691|229
1747890900000|2025-05-22 05:15:00|137840|137740|137817|137717|137858.6|137758.6|137808.5|137708.5|186
1747891200000|2025-05-22 05:20:00|137816.5|137716.5|137810|137710|137825|137725|137790.5|137690.5|159
1747891500000|2025-05-22 05:25:00|137809.5|137709.5|137771|137671|137824.5|137724.5|137770|137670|260
1747891800000|2025-05-22 05:30:00|137770.5|137670.5|137755|137655|137802|137702|137747|137647|265
1747892100000|2025-05-22 05:35:00|137759.6|137659.6|137784|137684|137793|137693|137750.1|137650.1|264
1747892400000|2025-05-22 05:40:00|137782|137682|137746.5|137646.5|137793|137693|137740|137640|251
1747892700000|2025-05-22 05:45:00|137747|137647|137647.5|137547.5|137758.5|137658.5|137617|137517|335
1747893000000|2025-05-22 05:50:00|137640|137540|137690.1|137590.1|137699|137599|137640|137540|346
1747893300000|2025-05-22 05:55:00|137690.3|137590.3|137715|137615|137735|137635|137689.8|137589.8|269
1747893600000|2025-05-22 06:00:00|137718|137618|137680.3|137580.3|137720.8|137620.8|137626.1|137526.1|343
1747893900000|2025-05-22 06:05:00|137679.8|137579.8|137695.5|137595.5|137695.5|137595.5|137650.9|137550.9|349
1747894200000|2025-05-22 06:10:00|137695.8|137595.8|137730|137630|137734|137634|137676|137576|380
1747894500000|2025-05-22 06:15:00|137730.8|137630.8|137710.3|137610.3|137740.8|137640.8|137657.2|137557.2|337
1747894800000|2025-05-22 06:20:00|137710.8|137610.8|137710|137610|137733.5|137633.5|137679.5|137579.5|259
1747895100000|2025-05-22 06:25:00|137716|137616|137847.9|137747.9|137857.2|137757.2|137716|137616|289
1747895400000|2025-05-22 06:30:00|137846.2|137746.2|137811.6|137611.6|137900.9|137746.4|137749.9|137567.7|151
1747895700000|2025-05-22 06:35:00|137809.5|137609.5|137789|137689|137848.3|137692.5|137770|137609.5|70
1747896000000|2025-05-22 06:40:00|137791|137691|137785|137585|137906|137700.1|137784.1|137542.7|75
1747896300000|2025-05-22 06:45:00|137735|137635|137637.1|137437.1|137735.3|137635|137568.1|137402|158
1747896600000|2025-05-22 06:50:00|137645|137445|137686.4|137586.4|137822.6|137586.4|137608.4|137406.4|130
1747896900000|2025-05-22 06:55:00|137686.6|137586.6|137735.5|137535.5|137835.5|137630|137686|137489.8|110
1747897200000|2025-05-22 07:00:00|137735|137535|137752.9|137652.9|137808.5|137659|137705.1|137535|121
1747897500000|2025-05-22 07:05:00|137752.7|137652.7|137883.4|137605.9|137923.9|137655.7|137747.5|137499.9|152
1747897800000|2025-05-22 07:10:00|137878.7|137610.5|137821.5|137721.5|137937.3|137722|137818.5|137570.8|95
1747898100000|2025-05-22 07:15:00|137823.5|137723.5|137806.9|137600|137925.1|137768.5|137798.8|137545.9|163
1747898400000|2025-05-22 07:20:00|137803.5|137596.6|137776.5|137576.5|137861.5|137612.1|137730|137513.5|135
1747898700000|2025-05-22 07:25:00|137726.5|137626.5|137766.5|137566.5|137809.2|137640.5|137718|137535|132
1747899000000|2025-05-22 07:30:00|137761.4|137561.4|137850|137750|137921|137770.3|137713.9|137561.4|176
1747899300000|2025-05-22 07:35:00|137845|137745|137860|137760|137860|137760|137802|137702|82
1747899600000|2025-05-22 07:40:00|137851.5|137751.5|137786.5|137686.5|137873.5|137773.5|137780|137680|123
1747899900000|2025-05-22 07:45:00|137787|137687|137724.4|137624.4|137833|137733|137715|137615|100
1747900200000|2025-05-22 07:50:00|137727|137627|137627|137527|137754.8|137654.8|137626.5|137526.5|130
1747900500000|2025-05-22 07:55:00|137626|137526|137738.5|137638.5|137750.5|137650.5|137625|137525|109
1747900800000|2025-05-22 08:00:00|137730|137630|137688.5|137588.5|137732|137632|137673|137573|115
1747901100000|2025-05-22 08:05:00|137688|137588|137625|137525|137688|137588|137614|137514|106
1747901400000|2025-05-22 08:10:00|137617.5|137517.5|137580|137480|137617.5|137517.5|137431.5|137331.5|119
1747901700000|2025-05-22 08:15:00|137584.5|137484.5|137532|137432|137602|137502|137532|137432|39
1747902000000|2025-05-22 08:20:00|137531.5|137431.5|137600|137500|137607.5|137507.5|137523|137423|69
1747902300000|2025-05-22 08:25:00|137605|137505|137565.2|137465.2|137625|137525|137565|137465|41
1747902600000|2025-05-22 08:30:00|137565.3|137465.3|137650.7|137550.7|137660|137560|137565.2|137465.2|78
1747902900000|2025-05-22 08:35:00|137655.2|137555.2|137872.5|137772.5|137893|137793|137650.2|137550.2|69
1747903200000|2025-05-22 08:40:00|137873.5|137773.5|138130.1|137930.1|138130.1|137980.1|137866.5|137766.5|87
1747903500000|2025-05-22 08:45:00|138131.1|137931.1|138150|138050|138240|138095|137960.5|137803.1|174
1747903800000|2025-05-22 08:50:00|138140|138040|138190|138090|138255|138155|138120|138020|89
1747904100000|2025-05-22 08:55:00|138188.7|138088.7|138163.5|138063.5|138188.7|138088.7|138070|137970|74
1747904400000|2025-05-22 09:00:00|138160|138060|138282.5|138182.5|138450|138270|138095|137995|130
1747904700000|2025-05-22 09:05:00|138253.5|138153.5|138335|138235|138377|138277|138210|138110|98
1747905000000|2025-05-22 09:10:00|138340|138240|138215|138115|138345|138245|138145|138045|117
1747905300000|2025-05-22 09:15:00|138225|138125|138223|138123|138248|138148|138120|138020|66
1747905600000|2025-05-22 09:20:00|138206|138106|138245|138145|138265|138165|138140|138040|80
1747905900000|2025-05-22 09:25:00|138249|138149|138275|138175|138275|138175|138245|138145|35
1747906200000|2025-05-22 09:30:00|138270|138170|138289.1|138089.1|138305.1|138170.2|138230|138088.1|23
1747906500000|2025-05-22 09:35:00|138290.1|138090.1|138165|138065|138290.1|138125|138165|138065|44
1747906800000|2025-05-22 09:40:00|138170|138070|138095|137995|138170|138070|138093.5|137993.5|38
1747907100000|2025-05-22 09:45:00|138090|137990|138190|138090|138190|138090|138075|137975|34
1747907400000|2025-05-22 09:50:00|138175|138075|138190|138090|138215|138115|138170|138070|24
1747907700000|2025-05-22 09:55:00|138209|138109|138250|138150|138272|138172|138209|138109|30
1747908000000|2025-05-22 10:00:00|138245|138145|138296.1|138096.1|138296.3|138150.4|138162.8|138016.9|57
1747908300000|2025-05-22 10:05:00|138310.9|138110.9|138301.2|138101.2|138350|138150|138301.2|138101.2|30
1747908600000|2025-05-22 10:10:00|138305.7|138105.7|138156.5|138056.5|138310.6|138110.6|138154.5|138050|38
1747908900000|2025-05-22 10:15:00|138177|138077|138100|138000|138205|138105|138090|137990|49
1747909200000|2025-05-22 10:20:00|138105|138005|138050|137950|138105|138005|138040|137940|18
1747909500000|2025-05-22 10:25:00|138049|137949|138115|138015|138115|138015|138045|137945|43
1747909800000|2025-05-22 10:30:00|138115.5|138015.5|138150|138050|138230|138130|138115.5|138015.5|53
1747910100000|2025-05-22 10:35:00|138145|138045|138170|137970|138185.1|138045|138130|137930|26
1747910400000|2025-05-22 10:40:00|138174|137974|138150|138050|138235|138060|138150|137974|15
1747910700000|2025-05-22 10:45:00|138145|138045|138135|138035|138150|138050|138115|138015|23
1747911000000|2025-05-22 10:50:00|138130|138030|138103.5|138003.5|138130|138030|138095|137995|20
1747911300000|2025-05-22 10:55:00|138103|138003|138155|138055|138169.5|138069.5|138103|138003|69
1747911600000|2025-05-22 11:00:00|138158.5|138058.5|138095|137995|138167.5|138067.5|138054|137954|76
1747911900000|2025-05-22 11:05:00|138099.5|137999.5|138075|137975|138110|138010|138040|137940|35
1747912200000|2025-05-22 11:10:00|138075.6|137975.6|137970|137870|138075.6|137975.6|137960|137860|81
1747912500000|2025-05-22 11:15:00|137969.6|137869.6|137910|137810|137970|137870|137878|137778|66
1747912800000|2025-05-22 11:20:00|137900|137800|137910|137810|137953|137853|137895|137795|22
1747913100000|2025-05-22 11:25:00|137890|137790|137855|137755|137895|137795|137838.9|137738.9|38
1747913400000|2025-05-22 11:30:00|137876|137776|137960.1|137760.1|137960.1|137815|137876|137744.6|14
1747913700000|2025-05-22 11:35:00|137915|137815|137936|137836|137937|137837|137915|137815|47
1747914000000|2025-05-22 11:40:00|137936.5|137836.5|137936|137836|137937|137837|137935|137835|10
1747914300000|2025-05-22 11:45:00|137936.5|137836.5|137937|137837|137937|137837|137926.5|137826.5|6
1747914600000|2025-05-22 11:50:00|137926|137826|137894.7|137794.7|137931|137831|137894.3|137794.3|26
1747914900000|2025-05-22 11:55:00|137897.1|137797.1|137900.5|137800.5|137900.5|137800.5|137895|137795|15
1747915200000|2025-05-22 12:00:00|137900|137800|137895|137795|137924|137824|137895|137795|19
1747915500000|2025-05-22 12:05:00|137900|137800|137905|137805|137915|137815|137895|137795|12
1747915800000|2025-05-22 12:10:00|137913.5|137813.5|137865|137765|137920|137820|137865|137765|14
1747916100000|2025-05-22 12:15:00|137860|137760|137880|137780|137915|137815|137860|137760|18
1747916400000|2025-05-22 12:20:00|137880.1|137780.1|137890|137790|137900.1|137800.1|137845.1|137745.1|35
1747916700000|2025-05-22 12:25:00|137940|137740|138000|137640|138012.5|137757.5|137920|137640|23
1747917000000|2025-05-22 12:30:00|137975|137615|137870|137770|137985|137788.4|137870|137615|32
1747917300000|2025-05-22 12:35:00|137882.5|137782.5|137930|137830|137945|137845|137882.5|137782.5|108
1747917600000|2025-05-22 12:40:00|137920|137820|137915|137815|137925|137825|137910|137810|16
1747917900000|2025-05-22 12:45:00|137910|137810|137920|137820|137922.5|137822.5|137910|137810|21
1747918200000|2025-05-22 12:50:00|137919|137819|137920|137820|137945|137845|137915|137815|36
1747918500000|2025-05-22 12:55:00|137915|137815|137892|137792|137934.8|137834.8|137885|137785|58
1747918800000|2025-05-22 13:00:00|137892.4|137792.4|137780|137680|137892.4|137792.4|137764|137664|45
1747919100000|2025-05-22 13:05:00|137775|137675|137830|137730|137830|137730|137755|137655|36
1747919400000|2025-05-22 13:10:00|137817.5|137717.5|137810|137710|137853.5|137753.5|137807|137707|27
1747919700000|2025-05-22 13:15:00|137806.1|137706.1|137880|137780|137930|137780|137805|137705|18
1747920000000|2025-05-22 13:20:00|137919.1|137719.1|137875|137775|137919.1|137775|137860|137719.1|4
1747920300000|2025-05-22 13:25:00|137873|137773|137895|137795|137895.1|137795.1|137850|137750|29
1747920600000|2025-05-22 13:30:00|137900|137800|137885|137785|137920|137820|137885|137785|41
1747920900000|2025-05-22 13:35:00|137892.5|137792.5|137915|137815|137915|137815|137890|137790|16
1747921200000|2025-05-22 13:40:00|137965.1|137765.1|138000|137640|138022.5|137765.1|137920|137635.5|56
1747921500000|2025-05-22 13:45:00|138012.5|137652.5|137925|137825|138022.5|137847.5|137905|137652.5|50
1747921800000|2025-05-22 13:50:00|137920|137820|137915|137815|137930|137830|137905|137805|37
1747922100000|2025-05-22 13:55:00|137910|137810|137915|137815|137922.5|137822.5|137910|137810|6
1747922400000|2025-05-22 14:00:00|137925|137825|137930|137830|137965|137865|137925|137825|42
1747922700000|2025-05-22 14:05:00|137940|137840|137940.1|137840.1|137997.5|137897.5|137936.5|137836.5|45
1747923000000|2025-05-22 14:10:00|137939.5|137839.5|137960|137760|137999.1|137846.5|137939.5|137755|33
1747923300000|2025-05-22 14:15:00|137963|137763|137945|137745|137964|137764|137937.5|137737.5|17
1747923600000|2025-05-22 14:20:00|137958.8|137758.8|137890|137690|137965|137765|137882.5|137682.5|57
1747923900000|2025-05-22 14:25:00|137900|137700|137875|137775|137915|137787|137825|137675.1|64
1747924200000|2025-05-22 14:30:00|137870|137770|137860|137760|137870|137770|137850|137750|5
1747924500000|2025-05-22 14:35:00|137865|137765|137852.5|137752.5|137865|137765|137852.5|137752.5|4
1747924800000|2025-05-22 14:40:00|137865|137765|137805|137705|137865|137765|137786.5|137641.5|38
1747925100000|2025-05-22 14:45:00|137787.8|137687.8|137800.7|137700.7|137806.5|137706.5|137787.5|137687.5|21
1747925400000|2025-05-22 14:50:00|137800.9|137700.9|137855.2|137755.2|137870|137770|137800.6|137700.6|20
1747925700000|2025-05-22 14:55:00|137855.3|137755.3|137875|137775|137875|137775|137850.4|137750.4|15
1747926000000|2025-05-22 15:00:00|137887.5|137787.5|137875|137775|137897.5|137797.5|137875|137775|14
1747926300000|2025-05-22 15:05:00|137882|137782|138095.1|137995.1|138147.5|137997.5|137875|137775|62
1747926600000|2025-05-22 15:10:00|138090.1|137990.1|138085.1|137885.1|138105.1|137990.1|138040.1|137885.1|53
1747926900000|2025-05-22 15:15:00|138080.1|137880.1|138010|137910|138080.1|137935|138003.5|137840|30
1747927200000|2025-05-22 15:20:00|138005|137905|137953.5|137853.5|138005|137905|137950|137850|27
1747927500000|2025-05-22 15:25:00|137954.5|137854.5|137950|137850|137961.5|137861.5|137945|137845|19
1747927800000|2025-05-22 15:30:00|137955|137855|137960|137860|137970|137870|137937.5|137837.5|15
1747928100000|2025-05-22 15:35:00|137971.6|137871.6|137952.5|137752.5|137975.1|137871.6|137895.5|137696|41
1747928400000|2025-05-22 15:40:00|137940|137740|137920|137820|137970.1|137820|137888.8|137740|31
1747928700000|2025-05-22 15:45:00|137917.6|137817.6|137912.5|137812.5|137917.6|137817.6|137897.5|137797.5|12
1747929000000|2025-05-22 15:50:00|137915|137815|137898.5|137798.5|137925|137825|137862|137762|25
1747929300000|2025-05-22 15:55:00|137899|137799|137955|137855|137990.9|137860|137898|137760.5|75
1747929600000|2025-05-22 16:00:00|137945|137845|137935|137835|137955|137855|137920.1|137820.1|33
1747929900000|2025-05-22 16:05:00|137930.5|137830.5|137944.6|137844.6|138020.9|137869.4|137921|137809.8|31
1747930200000|2025-05-22 16:10:00|137944.4|137844.4|137938.6|137838.6|137979.5|137855|137916|137779.2|34
1747930500000|2025-05-22 16:15:00|137938.2|137838.2|137950|137850|137950|137850|137929.1|137829.1|47
1747930800000|2025-05-22 16:20:00|137942.1|137842.1|137938.1|137838.1|137948.8|137848.8|137936.2|137836.2|25
1747931100000|2025-05-22 16:25:00|137937.7|137837.7|137935|137835|137944.7|137844.7|137934.5|137834.5|29
1747931400000|2025-05-22 16:30:00|137934.5|137834.5|137954.2|137854.2|137960.9|137860.9|137934.5|137834.5|38
1747931700000|2025-05-22 16:35:00|137954.1|137854.1|137946.3|137846.3|137954.1|137854.1|137932.8|137832.8|28
1747932000000|2025-05-22 16:40:00|137947.5|137847.5|137949.7|137849.7|137955|137855|137934.7|137834.7|49
1747932300000|2025-05-22 16:45:00|137949.4|137849.4|137989.1|137789.1|138001.9|137849.8|137949.4|137787.6|37
1747932600000|2025-05-22 16:50:00|138001.9|137801.9|138000.9|137800.9|138001.9|137801.9|137988.6|137788.6|12
1747932900000|2025-05-22 16:55:00|137987.5|137787.5|138039.7|137839.7|138039.8|137889.1|137960|137787.5|43
1747933200000|2025-05-22 17:00:00|138043.3|137843.3|137995|137895|138043.3|137895|137994.4|137839.4|10
1747933500000|2025-05-22 17:05:00|137994.9|137894.9|138004.8|137904.8|138005|137905|137994.6|137894.6|22
1747933800000|2025-05-22 17:10:00|138005|137905|138120|138020|138145.1|138045.1|138005|137905|72
1747934100000|2025-05-22 17:15:00|138120.1|138020.1|138175|138075|138205|138105|138120|138020|29
1747934400000|2025-05-22 17:20:00|138180|138080|138090|137990|138188.5|138088.5|138085.5|137985.5|41
1747934700000|2025-05-22 17:25:00|138090.5|137990.5|138093.3|137993.3|138107.5|138007.5|138072.5|137972.5|33
1747935000000|2025-05-22 17:30:00|138088.3|137988.3|138087.3|137987.3|138120.1|137992.6|138070|137920.1|33
1747935300000|2025-05-22 17:35:00|138086.8|137986.8|138072.5|137972.5|138087.2|137987.2|138071|137971|21
1747935600000|2025-05-22 17:40:00|138068.5|137968.5|138025|137925|138068.5|137968.5|137998.5|137898.5|26
1747935900000|2025-05-22 17:45:00|138030|137930|137970.8|137870.8|138030|137930|137966.5|137866.5|24
1747936200000|2025-05-22 17:50:00|137970.6|137870.6|137980|137880|137980|137880|137960|137860|9
1747936500000|2025-05-22 17:55:00|137975|137875|137980|137880|137980.4|137880.4|137974|137874|8
1747936800000|2025-05-22 18:00:00|138006|137906|138000|137900|138074.9|137910|137991.5|137860|11
1747937400000|2025-05-22 18:10:00|137995|137895|138000|137900|138000|137900|137995|137895|2
1747937700000|2025-05-22 18:15:00|138008|137908|138021|137921|138022.5|137922.5|138008|137908|18
1747938000000|2025-05-22 18:20:00|138020.9|137920.9|137990|137890|138020.9|137920.9|137990|137890|16
1747938300000|2025-05-22 18:25:00|137990.1|137890.1|137990.2|137890.2|137990.3|137890.3|137990.1|137890.1|6
1747938600000|2025-05-22 18:30:00|137990|137890|137965.1|137865.1|137990.1|137890.1|137946.7|137846.7|53
1747938900000|2025-05-22 18:35:00|137965.2|137865.2|137991.3|137791.3|138015.5|137865.5|137957.1|137790.6|45
1747939200000|2025-05-22 18:40:00|137990.9|137790.9|137992.3|137792.3|137995.2|137795.2|137990.6|137790.6|29
1747939500000|2025-05-22 18:45:00|137991.9|137791.9|137981.3|137781.3|137995|137795|137980.9|137780.9|17
1747939800000|2025-05-22 18:50:00|137981.4|137781.4|138015.7|137815.7|138030|137830|137981.4|137781.4|21
1747940100000|2025-05-22 18:55:00|138015.6|137815.6|138110.1|137910.1|138116|137916|138015.3|137815.3|29
1747940400000|2025-05-22 19:00:00|138123.7|137898.1|138151.9|137926.3|138202.7|137974.5|138100.1|137879.3|22
1747940700000|2025-05-22 19:05:00|138170.9|137907.3|138124.5|137924.5|138170.9|137927|138111.9|137877.3|57
1747941000000|2025-05-22 19:10:00|138124|137924|138065.2|137864.6|138125|137925|138059.4|137858.8|38
1747941300000|2025-05-22 19:15:00|138059.4|137858.8|138062.9|137862.9|138063.6|137863|138059.1|137858.8|12
1747941600000|2025-05-22 19:20:00|138063.9|137863.9|138059.1|137859.1|138066.3|137863.9|138059.1|137859.1|16
1747941900000|2025-05-22 19:25:00|138070.9|137870.9|138059.1|137859.1|138071.5|137870.9|138059.1|137859.1|6
1747942200000|2025-05-22 19:30:00|138050|137850|138020.9|137820.9|138050|137850|138019.1|137819.1|6
1747942500000|2025-05-22 19:35:00|138016.9|137816.9|138016.9|137816.9|138016.9|137816.9|138016.9|137816.9|1
1747942800000|2025-05-22 19:40:00|138048.9|137848.9|138065|137865|138065|137865|138048.9|137848.9|8
1747943100000|2025-05-22 19:45:00|138055|137855|138055|137855|138055|137855|138055|137855|1
1747943400000|2025-05-22 19:50:00|138039|137839|138020.9|137820.9|138039|137839|138019.1|137819.1|3
1747943700000|2025-05-22 19:55:00|138019.1|137819.1|138033.3|137808.5|138033.3|137819.1|138019.1|137808.5|2
1747958400000|2025-05-23 00:00:00|138499.1|138139.1|138067.7|137835.1|138499.1|138139.1|137993.5|137688.5|194
1747958700000|2025-05-23 00:05:00|138077.7|137825.1|138054.4|137782.5|138157.4|137930.7|138049|137763.7|324
1747959000000|2025-05-23 00:10:00|138052.6|137784.3|137832.5|137732.5|138109.4|137945|137809.2|137709.2|382
1747959300000|2025-05-23 00:15:00|137832.1|137732.1|137828.5|137728.5|137891|137791|137812.1|137712.1|392
1747959600000|2025-05-23 00:20:00|137828.2|137728.2|137845.5|137745.5|137916.8|137816.8|137797.5|137697.5|395
1747959900000|2025-05-23 00:25:00|137844.8|137744.8|137828|137728|137867|137767|137804|137704|408
1747960200000|2025-05-23 00:30:00|137827.5|137727.5|137740|137640|137855.5|137755.5|137718.5|137618.5|421
1747960500000|2025-05-23 00:35:00|137741.5|137641.5|137786|137686|137797.5|137697.5|137725.5|137625.5|357
1747960800000|2025-05-23 00:40:00|137791.5|137691.5|137645.5|137545.5|137805.5|137705.5|137628.5|137528.5|375
1747961100000|2025-05-23 00:45:00|137650|137550|137695|137595|137703.5|137603.5|137596|137496|421
1747961400000|2025-05-23 00:50:00|137684.5|137584.5|137643.5|137543.5|137705.1|137605.1|137632|137532|308
1747961700000|2025-05-23 00:55:00|137637.2|137537.2|137746|137646|137773|137673|137637.2|137537.2|371
1747962000000|2025-05-23 01:00:00|137748.5|137648.5|137698.1|137598.1|137777.5|137677.5|137696.5|137596.5|344
1747962300000|2025-05-23 01:05:00|137703.1|137603.1|137568.1|137468.1|137717.1|137617.1|137532.5|137432.5|367
1747962600000|2025-05-23 01:10:00|137567.5|137467.5|137552.5|137452.5|137590|137490|137507|137407|378
1747962900000|2025-05-23 01:15:00|137552|137452|137601|137501|137601|137501|137512.5|137412.5|264
1747963200000|2025-05-23 01:20:00|137611.5|137511.5|137631.5|137531.5|137688.5|137588.5|137610|137510|316
1747963500000|2025-05-23 01:25:00|137631|137531|137470.2|137370.2|137641.5|137541.5|137470.1|137370.1|267
1747963800000|2025-05-23 01:30:00|137472|137372|137516.5|137416.5|137586.5|137486.5|137394.5|137294.5|478
1747964100000|2025-05-23 01:35:00|137517.5|137417.5|137368|137268|137517.5|137417.5|137289.8|137189.8|451
1747964400000|2025-05-23 01:40:00|137367.2|137267.2|137328|137228|137383.1|137283.1|137272|137172|403
1747964700000|2025-05-23 01:45:00|137322|137222|137281.5|137181.5|137380|137280|137273.5|137173.5|346
1747965000000|2025-05-23 01:50:00|137280|137180|137361.5|137261.5|137362.5|137262.5|137213.1|137113.1|379
1747965300000|2025-05-23 01:55:00|137357.5|137257.5|137393|137293|137432.5|137332.5|137351.5|137251.5|418
1747965600000|2025-05-23 02:00:00|137392|137292|137423|137323|137430|137330|137351.5|137251.5|291
1747965900000|2025-05-23 02:05:00|137424.5|137324.5|137432|137332|137490|137390|137420.5|137320.5|282
1747966200000|2025-05-23 02:10:00|137431.5|137331.5|137452|137352|137483|137383|137412|137312|300
1747966500000|2025-05-23 02:15:00|137451.5|137351.5|137433.1|137333.1|137462|137362|137396.5|137296.5|279
1747966800000|2025-05-23 02:20:00|137433.5|137333.5|137393|137293|137433.5|137333.5|137354|137254|199
1747967100000|2025-05-23 02:25:00|137394.5|137294.5|137400|137300|137405|137305|137352|137252|178
1747967400000|2025-05-23 02:30:00|137392|137292|137550|137450|137573|137473|137390.4|137290.4|362
1747967700000|2025-05-23 02:35:00|137548.5|137448.5|137512|137412|137561|137461|137466.3|137366.3|331
1747968000000|2025-05-23 02:40:00|137507|137407|137510|137410|137533.3|137433.3|137492.5|137392.5|216
1747968300000|2025-05-23 02:45:00|137510.5|137410.5|137431.5|137331.5|137530|137430|137427.5|137327.5|194
1747968600000|2025-05-23 02:50:00|137431|137331|137354.5|137254.5|137431|137331|137333.5|137233.5|261
1747968900000|2025-05-23 02:55:00|137354|137254|137332|137232|137391.5|137291.5|137332|137232|235
1747969200000|2025-05-23 03:00:00|137332.4|137232.4|137073.9|136973.9|137332.4|137232.4|137073.7|136973.7|409
1747969500000|2025-05-23 03:05:00|137076.5|136976.5|137213.5|137113.5|137235.1|137135.1|137070.5|136970.5|361
1747969800000|2025-05-23 03:10:00|137214|137114|137239.1|137139.1|137265|137165|137126|137026|319
1747970100000|2025-05-23 03:15:00|137237.8|137137.8|137252.5|137152.5|137261.8|137161.8|137214|137114|213
1747970400000|2025-05-23 03:20:00|137251.5|137151.5|137302|137202|137313.1|137213.1|137239.5|137139.5|304
1747970700000|2025-05-23 03:25:00|137299.5|137199.5|137255.5|137155.5|137331|137231|137243|137143|283
1747971000000|2025-05-23 03:30:00|137256|137156|137317.3|137217.3|137403.9|137303.9|137250.5|137150.5|344
1747971300000|2025-05-23 03:35:00|137318.3|137218.3|137215|137115|137329.1|137229.1|137207.8|137107.8|269
1747971600000|2025-05-23 03:40:00|137217.5|137117.5|137231.5|137131.5|137273.5|137173.5|137192|137092|226
1747971900000|2025-05-23 03:45:00|137232|137132|137197.1|137097.1|137293.1|137193.1|137163.5|137063.5|232
1747972200000|2025-05-23 03:50:00|137196.5|137096.5|137080|136980|137207|137107|137067|136967|277
1747972500000|2025-05-23 03:55:00|137076.5|136976.5|137132.5|137032.5|137135|137035|137061.2|136961.2|240
1747972800000|2025-05-23 04:00:00|137126.5|137026.5|137159|137059|137189.8|137089.8|137089|136989|307
1747973100000|2025-05-23 04:05:00|137159.2|137059.2|137182|137082|137205|137105|137155|137055|258
1747973400000|2025-05-23 04:10:00|137180|137080|137192.5|137092.5|137193|137093|137112.8|137012.8|309
1747973700000|2025-05-23 04:15:00|137192.6|137092.6|137081|136981|137196.5|137096.5|137069|136969|347
1747974000000|2025-05-23 04:20:00|137082|136982|137063|136963|137128.3|137028.3|137047.5|136947.5|273
1747974300000|2025-05-23 04:25:00|137062.5|136962.5|136907|136807|137087.1|136987.1|136907|136807|305
1747974600000|2025-05-23 04:30:00|136905.3|136805.3|136993|136893|137012.1|136912.1|136905.3|136805.3|463
1747974900000|2025-05-23 04:35:00|136994.1|136894.1|136977.5|136877.5|137012|136912|136962.5|136862.5|332
1747975200000|2025-05-23 04:40:00|136977.8|136877.8|137036.9|136936.9|137039.8|136939.8|136953.5|136853.5|284
1747975500000|2025-05-23 04:45:00|137037.5|136937.5|137115|137015|137133.5|137033.5|137030|136930|311
1747975800000|2025-05-23 04:50:00|137120.5|137020.5|137143|137043|137165.5|137065.5|137092|136992|313
1747976100000|2025-05-23 04:55:00|137141.3|137041.3|137202.4|137102.4|137221|137121|137136.1|137036.1|300
1747976400000|2025-05-23 05:00:00|137201.7|137101.7|137181|137081|137202.8|137102.8|137160.5|137060.5|282
1747976700000|2025-05-23 05:05:00|137176.5|137076.5|137130.2|137030.2|137182|137082|137113.5|137013.5|203
1747977000000|2025-05-23 05:10:00|137130.8|137030.8|137159|137059|137159.8|137059.8|137108.1|137008.1|230
1747977300000|2025-05-23 05:15:00|137158.5|137058.5|137176|137076|137250|137150|137155|137055|288
1747977600000|2025-05-23 05:20:00|137176.5|137076.5|137100.5|137000.5|137176.5|137076.5|137045.1|136945.1|334
1747977900000|2025-05-23 05:25:00|137100|137000|137146.5|137046.5|137181|137081|137099.5|136999.5|283
1747978200000|2025-05-23 05:30:00|137147.5|137047.5|137328.5|137228.5|137407|137267|137147.5|137047.5|401
1747978500000|2025-05-23 05:35:00|137329|137229|137469.5|137369.5|137469.5|137369.5|137268.3|137168.3|447
1747978800000|2025-05-23 05:40:00|137463.1|137363.1|137457|137357|137507.8|137407.8|137442.1|137342.1|379
1747979100000|2025-05-23 05:45:00|137459.5|137359.5|137436.1|137336.1|137476.2|137376.2|137420.5|137320.5|326
1747979400000|2025-05-23 05:50:00|137436.3|137336.3|137441.5|137341.5|137448|137348|137371.5|137271.5|386
1747979700000|2025-05-23 05:55:00|137442|137342|137274.1|137174.1|137442.5|137342.5|137222.1|137122.1|400
1747980000000|2025-05-23 06:00:00|137279.1|137179.1|137247.5|137147.5|137304.1|137204.1|137148.5|137048.5|363
1747980300000|2025-05-23 06:05:00|137246.9|137146.9|137238.3|137138.3|137408.5|137308.5|137223.7|137123.7|325
1747980600000|2025-05-23 06:10:00|137239.5|137139.5|137330.5|137230.5|137337.5|137237.5|137225|137125|288
1747980900000|2025-05-23 06:15:00|137331.1|137231.1|137210.1|137110.1|137371|137237|137170.2|137016.5|357
1747981200000|2025-05-23 06:20:00|137216.1|137116.1|137306|137206|137308.1|137208.1|137179.5|137065|332
1747981500000|2025-05-23 06:25:00|137308|137208|137283.9|137183.9|137487.2|137287.1|137279|137163.5|384
1747981800000|2025-05-23 06:30:00|137279.7|137179.7|137301.5|136987.7|137443.5|137210.1|137204.2|136929.1|289
1747982100000|2025-05-23 06:35:00|137248.3|136934.5|137276|136987.2|137302.8|137086.3|137120|136903|123
1747982400000|2025-05-23 06:40:00|137278|136989.2|137329.4|137047.9|137344.3|137080|137171.5|136956.7|121
1747982700000|2025-05-23 06:45:00|137252.5|137052.5|137252.1|137052.1|137358.3|137091.1|137140|136947.6|128
1747983000000|2025-05-23 06:50:00|137245.5|137045.5|137050.1|136850.1|137258.6|137049|137003.5|136845|101
1747983300000|2025-05-23 06:55:00|137051.5|136851.5|137123.2|136873.8|137221.1|136930|136965.1|136741.1|184
1747983600000|2025-05-23 07:00:00|137126|136866.6|137113|136789.1|137156.7|136945|137032.5|136734.1|123
1747983900000|2025-05-23 07:05:00|137098.5|136738.5|136855.1|136655.1|137118.1|136851.1|136776.6|136636.4|159
1747984200000|2025-05-23 07:10:00|136850.7|136650.7|136637.5|136537.5|136850.7|136700.1|136615|136483.5|145
1747984500000|2025-05-23 07:15:00|136688.8|136488.8|136725.4|136453.8|136773.7|136550|136542|136279.5|173
1747984800000|2025-05-23 07:20:00|136664.2|136392.6|136650|136450|136761.6|136458.1|136465|136212.5|154
1747985100000|2025-05-23 07:25:00|136648|136448|136894.2|136586.7|136918.6|136644.6|136647.1|136348.4|181
1747985400000|2025-05-23 07:30:00|136933.9|136636.2|136835|136635|136933.9|136693|136824.9|136624.9|62
1747985700000|2025-05-23 07:35:00|136827.5|136627.5|136758.5|136558.5|136840.1|136640.1|136752.5|136552.5|84
1747986000000|2025-05-23 07:40:00|136760.5|136560.5|136680.5|136480.5|136760.5|136560.5|136656|136456|162
1747986300000|2025-05-23 07:45:00|136673|136473|136550|136350|136673|136473|136547|136347|86
1747986600000|2025-05-23 07:50:00|136551.5|136351.5|136540|136340|136651|136451|136482|136282|157
1747986900000|2025-05-23 07:55:00|136556|136356|136528|136328|136575|136375|136450|136250|80
1747987200000|2025-05-23 08:00:00|136528.5|136328.5|136589|136389|136637.5|136437.5|136528.5|136328.5|88
1747987500000|2025-05-23 08:05:00|136590.5|136390.5|136705|136505|136748.9|136545|136590.5|136390.5|136
1747987800000|2025-05-23 08:10:00|136690|136490|136800|136600|136817|136617|136650|136450|81
1747988100000|2025-05-23 08:15:00|136800.5|136600.5|136898|136698|136918|136718|136770|136570|65
1747988400000|2025-05-23 08:20:00|136905|136705|136886|136686|136913|136713|136850|136650|53
1747988700000|2025-05-23 08:25:00|136886.5|136686.5|136840|136640|136890|136690|136840|136640|52
1747989000000|2025-05-23 08:30:00|136827|136627|136900|136700|136900|136700|136795|136595|57
1747989300000|2025-05-23 08:35:00|136899.5|136699.5|136859.9|136507.1|136900|136700|136742.5|136500.6|82
1747989600000|2025-05-23 08:40:00|136854.9|136502.1|136670.1|136419.9|136860.4|136555.4|136629.6|136368|82
1747989900000|2025-05-23 08:45:00|136675.1|136424.9|136766.8|136508.1|136815.3|136555|136635|136419.9|122
1747990200000|2025-05-23 08:50:00|136765.2|136511.7|136690|136490|136779.1|136549.2|136690|136477.4|57
1747990500000|2025-05-23 08:55:00|136695|136495|136680.1|136480.1|136695|136495|136604.8|136404.8|79
1747990800000|2025-05-23 09:00:00|136670.1|136470.1|136595|136395|136675|136475|136525|136325|86
1747991100000|2025-05-23 09:05:00|136596.5|136396.5|136650|136450|136692|136492|136580|136380|165
1747991400000|2025-05-23 09:10:00|136630|136430|136656.1|136456.1|136661.6|136461.6|136584|136384|96
1747991700000|2025-05-23 09:15:00|136658|136458|136775|136575|136778|136578|136658|136458|138
1747992000000|2025-05-23 09:20:00|136762|136562|136820.5|136620.5|136846.8|136645|136710|136510|87
1747992300000|2025-05-23 09:25:00|136818|136618|136602.4|136351.6|136818|136618|136593.6|136347.7|100
1747992600000|2025-05-23 09:30:00|136595.2|136358.9|136640.4|136440.4|136640.4|136440.4|136475|136275|79
1747992900000|2025-05-23 09:35:00|136638.6|136438.6|136425|136225|136676.9|136466.5|136395.1|136195.1|93
1747993200000|2025-05-23 09:40:00|136406|136206|136556.5|136356.5|136583.3|136375|136388|136188|74
1747993500000|2025-05-23 09:45:00|136556|136356|136516.1|136316.1|136590|136390|136516.1|136316.1|48
1747993800000|2025-05-23 09:50:00|136522.5|136322.5|136466.5|136266.5|136534|136334|136445|136245|81
1747994100000|2025-05-23 09:55:00|136468.2|136268.2|136544|136344|136544|136344|136468|136268|81
1747994400000|2025-05-23 10:00:00|136540.1|136340.1|136600|136400|136635.4|136435.4|136535.1|136335.1|49
1747994700000|2025-05-23 10:05:00|136549.5|136349.5|136570|136370|136596.2|136396.2|136549.5|136349.5|74
1747995000000|2025-05-23 10:10:00|136592|136392|136610.1|136410.1|136641.5|136441.5|136570|136370|73
1747995300000|2025-05-23 10:15:00|136610|136410|136595|136395|136645.5|136445.5|136585|136385|57
1747995600000|2025-05-23 10:20:00|136595.1|136395.1|136605|136405|136612.5|136412.5|136585|136385|50
1747995900000|2025-05-23 10:25:00|136601|136401|136635|136435|136710|136510|136600|136400|56
1747996200000|2025-05-23 10:30:00|136637|136437|136645|136445|136660|136460|136616.5|136416.5|36
1747996500000|2025-05-23 10:35:00|136642|136442|136658|136458|136675.2|136475.2|136640|136440|31
1747996800000|2025-05-23 10:40:00|136655|136455|136659|136459|136682.8|136482.8|136655|136455|25
1747997100000|2025-05-23 10:45:00|136661|136461|136755|136555|136755.1|136555.1|136658.5|136458.5|41
1747997400000|2025-05-23 10:50:00|136750|136550|136765|136565|136770|136570|136750|136550|8
1747997700000|2025-05-23 10:55:00|136775|136575|136765|136565|136775|136575|136737.5|136537.5|22
1747998000000|2025-05-23 11:00:00|136750|136550|136740|136540|136764.5|136564.5|136737|136537|14
1747998300000|2025-05-23 11:05:00|136737|136537|136739.3|136539.3|136740|136540|136721.5|136521.5|20
1747998600000|2025-05-23 11:10:00|136739.2|136539.2|136735.5|136535.5|136740|136540|136735|136535|12
1747998900000|2025-05-23 11:15:00|136735|136535|136730|136530|136770|136570|136730|136530|34
1747999200000|2025-05-23 11:20:00|136735|136535|136731.5|136453.8|136769.2|136545|136675.5|136339|208
1747999500000|2025-05-23 11:25:00|136726.5|136448.8|136695.6|136495.6|136747.8|136512|136673.6|136429.2|129
1747999800000|2025-05-23 11:30:00|136691.6|136491.6|136702.6|136502.6|136758.8|136511.5|136683.4|136483.4|115
1748000100000|2025-05-23 11:35:00|136688.4|136488.4|136700.5|136500.5|136755.2|136514.7|136669.3|136433|115
1748000400000|2025-05-23 11:40:00|136705.4|136505.4|136897.9|136582.1|136908.1|136591.9|136665.2|136385|149
1748000700000|2025-05-23 11:45:00|136865|136505|137362.2|137147.8|137453|137157.1|136801.5|136485|106
1748001000000|2025-05-23 11:50:00|137360.2|137149.9|137479.5|137206.5|137645.1|137369|137265.2|136975|91
1748001300000|2025-05-23 11:55:00|137537.6|137252.4|137352.5|137152.5|137539.7|137253.5|137300.1|137006.3|212
1748001600000|2025-05-23 12:00:00|137355|137155|137365.4|137165.4|137379.5|137252.4|137277|137146.1|141
1748001900000|2025-05-23 12:05:00|137365.6|137165.6|137410|137310|137492.5|137335|137348|137165.6|132
1748002200000|2025-05-23 12:10:00|137395|137295|137455.1|137255.1|137486.5|137380.1|137395|137227.1|62
1748002500000|2025-05-23 12:15:00|137453.7|137253.7|137275|137075|137455.1|137255.1|137252.5|137037.5|63
1748002800000|2025-05-23 12:20:00|137254|137054|137275|137075|137285|137085|137250|137050|23
1748003100000|2025-05-23 12:25:00|137273.8|137073.8|137250|137050|137275|137075|137209.8|137009.8|102
1748003400000|2025-05-23 12:30:00|137231.1|137031.1|136987.7|136787.7|137273.7|137042.4|136949.4|136661.2|207
1748003700000|2025-05-23 12:35:00|136987.8|136787.8|136771|136519.1|137048.8|136845.4|136771|136476.3|143
1748004000000|2025-05-23 12:40:00|136768.9|136521.1|136515|136415|136796.4|136595|136515|136415|53
1748004300000|2025-05-23 12:45:00|136510|136410|136495|136395|136709.2|136455.4|136430|136330|53
1748004600000|2025-05-23 12:50:00|136495.1|136395.1|136565|136465|136678.8|136480.2|136460|136348.5|90
1748004900000|2025-05-23 12:55:00|136585|136485|136585|136485|136620|136504.8|136570|136420|34
1748005200000|2025-05-23 13:00:00|136605.1|136505.1|136575.1|136375.1|136700.9|136537.5|136530|136350|47
1748005500000|2025-05-23 13:05:00|136570|136370|136697.1|136497.1|136770.9|136570.9|136520.1|136370|57
1748005800000|2025-05-23 13:10:00|136696.1|136496.1|136669.1|136469.1|136696.1|136496.1|136658.5|136458.5|36
1748006100000|2025-05-23 13:15:00|136674.9|136474.9|136610.1|136510.1|136680.9|136510.1|136605.1|136460.1|20
1748006400000|2025-05-23 13:20:00|136610.5|136510.5|136779.1|136579.1|136790.9|136590.9|136605.1|136475|72
1748006700000|2025-05-23 13:25:00|136791.9|136591.9|136830.1|136630.1|136850|136705.1|136779.1|136579.1|73
1748007000000|2025-05-23 13:30:00|136819.1|136619.1|136860|136660|136882.5|136682.5|136798.6|136598.6|114
1748007300000|2025-05-23 13:35:00|136865.1|136665.1|136821|136621|136877.5|136735.1|136757.5|136608|28
1748007600000|2025-05-23 13:40:00|136821.6|136621.6|136760.9|136560.9|136866|136666|136718.1|136518.1|77
1748007900000|2025-05-23 13:45:00|136758.1|136558.1|136720.1|136620.1|136769.1|136620.1|136715.1|136539.1|40
1748008200000|2025-05-23 13:50:00|136790.9|136590.9|136890|136690|136890.9|136715.1|136745.1|136590.9|37
1748008500000|2025-05-23 13:55:00|136900.9|136700.9|136869.1|136669.1|136960.9|136810|136850.1|136669.1|39
1748008800000|2025-05-23 14:00:00|136932.7|136605.4|136855.1|136755.1|136955.1|136805.1|136825.1|136589.1|38
1748009100000|2025-05-23 14:05:00|136850|136750|136896.2|136645.5|136910.9|136755.1|136749.1|136549.1|59
1748009400000|2025-05-23 14:10:00|136878.5|136663.2|136789.5|136589.5|136885.4|136670.9|136748.7|136525.4|83
1748009700000|2025-05-23 14:15:00|136789.7|136589.7|136780.1|136580.1|136805.1|136605.1|136735|136535|60
1748010000000|2025-05-23 14:20:00|136780|136580|136640.1|136440.1|136782|136582|136620.5|136420.5|55
1748010300000|2025-05-23 14:25:00|136645.1|136445.1|136627.5|136427.5|136662.5|136462.5|136621|136421|25
1748010600000|2025-05-23 14:30:00|136625.1|136425.1|136570.1|136470.1|136630.1|136502.5|136545.1|136390|39
1748010900000|2025-05-23 14:35:00|136565.1|136465.1|136571.1|136471.1|136583.1|136483.1|136540.1|136440.1|30
1748011200000|2025-05-23 14:40:00|136570.5|136470.5|136505.1|136405.1|136572.1|136472.1|136470|136370|55
1748011500000|2025-05-23 14:45:00|136495.1|136395.1|136511.1|136411.1|136520.1|136420.1|136480.1|136380.1|38
1748011800000|2025-05-23 14:50:00|136509.1|136409.1|136486.5|136386.5|136520.1|136420.1|136486.5|136386.5|44
1748012100000|2025-05-23 14:55:00|136485|136385|136529.5|136329.5|136530|136387.1|136475.1|136329.5|14
1748012400000|2025-05-23 15:00:00|136530|136330|136480.1|136380.1|136530|136380.1|136480.1|136320|9
1748012700000|2025-05-23 15:05:00|136485.1|136385.1|136480.1|136380.1|136485.1|136385.1|136480.1|136380.1|2
1748013000000|2025-05-23 15:10:00|136455.1|136355.1|136430.1|136330.1|136455.1|136355.1|136420.5|136320.5|12
1748013300000|2025-05-23 15:15:00|136435.1|136335.1|136450.1|136350.1|136450.1|136350.1|136430.1|136330.1|10
1748013600000|2025-05-23 15:20:00|136442.5|136342.5|136545.1|136445.1|136545.1|136445.1|136425.1|136325.1|17
1748013900000|2025-05-23 15:25:00|136613.3|136413.3|136520|136420|136650|136500.1|136499.1|136299.1|56
1748014200000|2025-05-23 15:30:00|136510.1|136410.1|136499.3|136299.3|136560.2|136410.1|136489.5|136289.5|26
1748014500000|2025-05-23 15:35:00|136499.7|136299.7|136435|136235|136514.9|136314.9|136412.5|136212.5|53
1748014800000|2025-05-23 15:40:00|136420|136220|136435.5|136235.5|136448.1|136248.1|136379.4|136179.4|38
1748015100000|2025-05-23 15:45:00|136435.6|136235.6|136405|136205|136465.5|136265.5|136365|136165|39
1748015400000|2025-05-23 15:50:00|136400|136200|136400|136200|136475|136275|136375|136175|35
1748015700000|2025-05-23 15:55:00|136382.5|136182.5|136295|136095|136385.1|136185.1|136282.5|136082.5|70
1748016000000|2025-05-23 16:00:00|136323.3|136123.3|136190|135990|136331.6|136131.6|136150|135950|59
1748016300000|2025-05-23 16:05:00|136180|135980|136284.5|136084.5|136300.1|136100.1|136180|135980|56
1748016600000|2025-05-23 16:10:00|136285.1|136085.1|136278.9|136078.9|136290.9|136090.9|136213.5|136013.5|58
1748016900000|2025-05-23 16:15:00|136290.9|136090.9|136295|136095|136320|136120|136278.7|136078.7|39
1748017200000|2025-05-23 16:20:00|136294.6|136094.6|136315|136115|136330|136130|136290|136090|17
1748017500000|2025-05-23 16:25:00|136320|136120|136325|136125|136325|136125|136320|136120|2
1748017800000|2025-05-23 16:30:00|136340.1|136140.1|136340.1|136140.1|136350.9|136150.9|136335|136135|28
1748018100000|2025-05-23 16:35:00|136335|136135|136330.1|136130.1|136335|136135|136320|136120|8
1748018400000|2025-05-23 16:40:00|136312.5|136112.5|136325|136125|136325|136125|136310.1|136110.1|5
1748018700000|2025-05-23 16:45:00|136320|136120|136325|136125|136325|136125|136320|136120|2
1748019000000|2025-05-23 16:50:00|136320|136120|136320|136120|136325|136125|136315|136115|5
1748019300000|2025-05-23 16:55:00|136315|136115|136312.5|136112.5|136315|136115|136312.5|136112.5|2
1748019600000|2025-05-23 17:00:00|136263|136063|136230.1|136030.1|136270|136070|136225|136025|15
1748019900000|2025-05-23 17:05:00|136240.1|136040.1|136195|135995|136245|136045|136195|135995|6
1748020500000|2025-05-23 17:15:00|136208|136008|136328.2|136061.9|136335.6|136069.3|136208|136008|19
1748020800000|2025-05-23 17:20:00|136333.2|136066.9|136307.5|136107.5|136333.2|136167.5|136252.5|136066.9|23
1748021100000|2025-05-23 17:25:00|136365|136165|136349.1|136149.1|136420.1|136220.1|136325|136107.2|29
1748021400000|2025-05-23 17:30:00|136350|136150|136335|136135|136395|136195|136320|136120|19
1748021700000|2025-05-23 17:35:00|136320|136120|136315|136115|136340|136140|136315|136115|6
1748022000000|2025-05-23 17:40:00|136310|136110|136315|136115|136315|136115|136310|136110|4
1748022300000|2025-05-23 17:45:00|136310|136110|136310|136110|136315|136115|136310|136110|5
1748022600000|2025-05-23 17:50:00|136315|136115|136315|136115|136315|136115|136310|136110|3
1748022900000|2025-05-23 17:55:00|136320.1|136120.1|136320.1|136120.1|136320.1|136120.1|136320.1|136120.1|1
1748023200000|2025-05-23 18:00:00|136330|136130|136285|136085|136340|136140|136285|136085|5
1748023500000|2025-05-23 18:05:00|136300.9|136100.9|136315.8|136115.8|136321.5|136121.5|136290.1|136090.1|24
1748023800000|2025-05-23 18:10:00|136315.7|136115.7|136315|136115|136315.8|136115.8|136315|136115|14
1748024100000|2025-05-23 18:15:00|136320|136120|136325|136125|136325|136125|136320|136120|2
1748024400000|2025-05-23 18:20:00|136330|136130|136465.8|136232.3|136486.2|136245.1|136330|136130|24
1748024700000|2025-05-23 18:25:00|136486.6|136235.1|136445|136245|136486.6|136250.1|136445|136232.3|6
1748025000000|2025-05-23 18:30:00|136450|136250|136469.1|136269.1|136480|136280|136450|136250|7
1748025300000|2025-05-23 18:35:00|136455|136255|136390|136190|136455|136255|136376|136176|14
1748025600000|2025-05-23 18:40:00|136400.9|136200.9|136399.1|136199.1|136425.2|136211.9|136399.1|136173|8
1748025900000|2025-05-23 18:45:00|136410.9|136210.9|136429.9|136188.2|136435.2|136210.9|136409.1|136183|4
1748026200000|2025-05-23 18:50:00|136434.7|136193|136390.1|136190.1|136434.7|136203.9|136390.1|136188.2|6
1748026500000|2025-05-23 18:55:00|136391.9|136188.2|136479.5|136202.3|136487.7|136219.5|136391.9|136171.3|12
1748027100000|2025-05-23 19:05:00|136468.7|136209.5|136468.7|136209.5|136468.7|136209.5|136468.7|136209.5|1
1748027400000|2025-05-23 19:10:00|136461.3|136183.9|136460.3|136100.3|136469.1|136215|136415|136100.3|5
1748027700000|2025-05-23 19:15:00|136459.3|136099.3|136248|136026.9|136459.3|136099.3|136248|135999.1|10
1748028000000|2025-05-23 19:20:00|136235.6|136014.5|136380.9|136020.9|136380.9|136035.1|136225|136002.9|17
1748028600000|2025-05-23 19:30:00|136332.6|135972.6|136332.6|135972.6|136332.6|135972.6|136332.6|135972.6|1
1748028900000|2025-05-23 19:35:00|136326|136015.8|136326|136015.8|136326|136015.8|136326|136015.8|1
1748029200000|2025-05-23 19:40:00|136336|136005.8|136326|136015.8|136336|136015.8|136326|136005.8|50
1748029500000|2025-05-23 19:45:00|136336|136005.8|136417.4|136104.4|136440.9|136104.4|136326|136005.8|12
1748029800000|2025-05-23 19:50:00|136407.4|136114.4|136418.4|136106.7|136419.2|136162.6|136362.6|136104.4|19
1748030100000|2025-05-23 19:55:00|136408.4|136116.7|136408.4|136116.7|136418.4|136126.7|136398.4|136106.7|23
1748217600000|2025-05-26 00:00:00|136430.9|136070.9|136716.1|136616.1|136858.7|136616.1|136430.9|136070.9|163
1748217900000|2025-05-26 00:05:00|136715.5|136615.5|136762.5|136662.5|136815|136715|136704.8|136604.8|448
1748218200000|2025-05-26 00:10:00|136761.3|136661.3|136670|136570|136780|136680|136667|136567|194
1748218500000|2025-05-26 00:15:00|136665.1|136565.1|136422|136322|136689|136583.8|136379|136113.2|378
1748218800000|2025-05-26 00:20:00|136421.8|136321.8|136360.5|136260.5|136483.2|136383.2|136296.5|136050.4|341
1748219100000|2025-05-26 00:25:00|136360.8|136260.8|136278.8|136178.8|136450|136350|136277|136177|476
1748219400000|2025-05-26 00:30:00|136279.3|136179.3|136335.1|136235.1|136363.1|136263.1|136219.2|136119.2|420
1748219700000|2025-05-26 00:35:00|136330.3|136230.3|136459.2|136359.2|136474.8|136374.8|136325.8|136225.8|406
1748220000000|2025-05-26 00:40:00|136457.1|136357.1|136676.5|136576.5|136679.2|136579.2|136457.1|136357.1|415
1748220300000|2025-05-26 00:45:00|136675.5|136575.5|136600|136500|136712.5|136612.5|136588|136488|377
1748220600000|2025-05-26 00:50:00|136599.8|136499.8|136589.2|136489.2|136640.1|136522.5|136525.3|136319.7|381
1748220900000|2025-05-26 00:55:00|136580.8|136480.8|136626|136526|136626|136526|136497.3|136397.3|430
1748221200000|2025-05-26 01:00:00|136615.5|136515.5|136446.8|136346.8|136670.5|136570.5|136441.1|136341.1|488
1748221500000|2025-05-26 01:05:00|136450.8|136350.8|136460|136360|136550|136415.5|136380.1|136183.1|379
1748221800000|2025-05-26 01:10:00|136459.8|136359.8|136419.5|136219.5|136624.7|136420.5|136335.5|136213|405
1748222100000|2025-05-26 01:15:00|136419.2|136219.2|136423|136223|136428|136228|136299|136099|428
1748222400000|2025-05-26 01:20:00|136374.5|136274.5|136361.8|136261.8|136375.8|136275.8|136245.5|136145.5|485
1748222700000|2025-05-26 01:25:00|136356.5|136256.5|136230.1|136130.1|136381.1|136281.1|136188.5|136034.3|409
1748223000000|2025-05-26 01:30:00|136230|136130|136300|136200|136378.5|136278.5|136217.5|136117.5|463
1748223300000|2025-05-26 01:35:00|136299.8|136199.8|136240|136140|136323.1|136223.1|136208.6|136108.6|496
1748223600000|2025-05-26 01:40:00|136242.8|136142.8|136032.3|135932.3|136247.8|136147.8|135955.8|135823.8|515
1748223900000|2025-05-26 01:45:00|136031.8|135931.8|136063.2|135963.2|136093.8|135993.8|135959.7|135859.7|501
1748224200000|2025-05-26 01:50:00|136063|135963|135974.3|135874.3|136136.5|136036.5|135969.8|135869.8|471
1748224500000|2025-05-26 01:55:00|135974.5|135874.5|135881.7|135781.7|136005.5|135882.1|135839.6|135702.5|512
1748224800000|2025-05-26 02:00:00|135864|135764|135831.5|135731.5|136000.3|135900.3|135817.5|135717.5|417
1748225100000|2025-05-26 02:05:00|135829.2|135729.2|135813.8|135713.8|135880.3|135748.5|135742.8|135642.8|450
1748225400000|2025-05-26 02:10:00|135815|135715|135930|135830|135970.4|135870.4|135729.3|135609.5|451
1748225700000|2025-05-26 02:15:00|135926.8|135826.8|135870.4|135770.4|136010.5|135902.2|135864.1|135764.1|312
1748226000000|2025-05-26 02:20:00|135870.2|135770.2|135908|135808|135914.3|135814.3|135859|135759|390
1748226300000|2025-05-26 02:25:00|135908.5|135808.5|135883.6|135783.6|135914.3|135814.3|135858.5|135758.5|316
1748226600000|2025-05-26 02:30:00|135890|135790|135816.6|135716.6|135950.8|135850.8|135754.3|135654.3|414
1748226900000|2025-05-26 02:35:00|135815.5|135715.5|135861.5|135761.5|135892.5|135792.5|135751.6|135651.6|362
1748227200000|2025-05-26 02:40:00|135861|135761|135903.5|135803.5|135924.1|135824.1|135833.5|135733.5|284
1748227500000|2025-05-26 02:45:00|135903.3|135803.3|135881.2|135781.2|135996.1|135896.1|135863.5|135763.5|340
1748227800000|2025-05-26 02:50:00|135881.1|135781.1|135916.1|135816.1|135935.1|135835.1|135854.3|135754.3|265
1748228100000|2025-05-26 02:55:00|135918|135818|135968|135868|135978|135878|135915.2|135815.2|310
1748228400000|2025-05-26 03:00:00|135983.5|135883.5|135982|135882|136065.5|135965.5|135917.5|135817.5|341
1748228700000|2025-05-26 03:05:00|135999.1|135899.1|135937.5|135837.5|136070|135970|135923.3|135823.3|370
1748229000000|2025-05-26 03:10:00|135937.3|135837.3|136010|135910|136018.5|135918.5|135929|135829|182
1748229300000|2025-05-26 03:15:00|136010.5|135910.5|136083.8|135983.8|136148.8|136048.8|136009.8|135909.8|312
1748229600000|2025-05-26 03:20:00|136083.6|135983.6|136095.1|135995.1|136115|136015|136064|135964|223
1748229900000|2025-05-26 03:25:00|136090.2|135990.2|136078|135978|136105.1|136005.1|136014|135914|253
1748230200000|2025-05-26 03:30:00|136084|135984|136068.5|135968.5|136093|135993|136052|135952|213
1748230500000|2025-05-26 03:35:00|136068.2|135968.2|136132|136032|136145|136045|136067.2|135967.2|333
1748230800000|2025-05-26 03:40:00|136132.8|136032.8|136040.5|135940.5|136133.5|136033.5|136026.3|135926.3|271
1748231100000|2025-05-26 03:45:00|136040|135940|136032.5|135932.5|136040|135940|136001.5|135901.5|265
1748231400000|2025-05-26 03:50:00|136032|135932|136013.5|135913.5|136033.2|135933.2|135992|135892|208
1748231700000|2025-05-26 03:55:00|136013.2|135913.2|136029.2|135929.2|136040|135940|136011|135911|177
1748232000000|2025-05-26 04:00:00|136029|135929|136049.2|135949.2|136073.5|135973.5|136021.5|135921.5|230
1748232300000|2025-05-26 04:05:00|136049|135949|136049|135949|136055|135955|135995.3|135895.3|335
1748232600000|2025-05-26 04:10:00|136048.8|135948.8|136038.3|135938.3|136059|135959|136022.6|135922.6|222
1748232900000|2025-05-26 04:15:00|136037.8|135937.8|136038|135938|136045|135945|136013.8|135913.8|113
1748233200000|2025-05-26 04:20:00|136045|135945|136095|135995|136113.5|136013.5|136045|135945|108
1748233500000|2025-05-26 04:25:00|136093.5|135993.5|136079.5|135979.5|136127|136027|136070|135970|161
1748233800000|2025-05-26 04:30:00|136080|135980|136137|136037|136138|136038|136079.7|135979.7|199
1748234100000|2025-05-26 04:35:00|136136.5|136036.5|136150|136050|136174|136074|136129|136029|173
1748234400000|2025-05-26 04:40:00|136149.5|136049.5|136114.7|136014.7|136149.5|136049.5|136090.8|135990.8|182
1748234700000|2025-05-26 04:45:00|136114.3|136014.3|136086|135986|136114.3|136014.3|136063|135963|269
1748235000000|2025-05-26 04:50:00|136086.5|135986.5|136094|135994|136124|136024|136052.2|135952.2|264
1748235300000|2025-05-26 04:55:00|136093.5|135993.5|136083|135983|136125.5|136025.5|136080.5|135980.5|242
1748235600000|2025-05-26 05:00:00|136084.5|135984.5|136101.2|136001.2|136120|136020|136070.5|135970.5|174
1748235900000|2025-05-26 05:05:00|136113|136013|136159|136059|136177.8|136077.8|136105.5|136005.5|321
1748236200000|2025-05-26 05:10:00|136159.5|136059.5|136243.5|136143.5|136246|136146|136157|136057|291
1748236500000|2025-05-26 05:15:00|136245|136145|136264.5|136164.5|136293|136193|136228|136128|305
1748236800000|2025-05-26 05:20:00|136265|136165|136324.5|136224.5|136325.5|136225.5|136231.5|136131.5|300
1748237100000|2025-05-26 05:25:00|136324|136224|136338.5|136238.5|136381.5|136281.5|136322|136222|337
1748237400000|2025-05-26 05:30:00|136339|136239|136272.5|136172.5|136339.5|136239.5|136255|136155|355
1748237700000|2025-05-26 05:35:00|136273|136173|136228.5|136128.5|136304|136204|136210.5|136110.5|340
1748238000000|2025-05-26 05:40:00|136228|136128|136203.5|136103.5|136260.5|136160.5|136180|136080|244
1748238300000|2025-05-26 05:45:00|136204|136104|136180|136080|136213|136113|136158|136058|255
1748238600000|2025-05-26 05:50:00|136179.5|136079.5|136090|135990|136192|136092|136064|135964|247
1748238900000|2025-05-26 05:55:00|136088.5|135988.5|136118|136018|136153.5|136053.5|136054|135954|350
1748239200000|2025-05-26 06:00:00|136119.5|136019.5|136133.1|136033.1|136215.2|136065.1|136114.5|135977.5|360
1748239500000|2025-05-26 06:05:00|136126.5|136026.5|136119.9|136019.9|136148|136048|136103.5|136003.5|282
1748239800000|2025-05-26 06:10:00|136118.5|136018.5|136143.5|136043.5|136169.5|136069.5|136088|135988|299
1748240100000|2025-05-26 06:15:00|136153.5|136053.5|136238.3|136038.3|136242.1|136093.8|136128.5|135994.2|281
1748240400000|2025-05-26 06:20:00|136252.8|136052.8|136289|136089|136302.5|136102.5|136235|136034.3|185
1748240700000|2025-05-26 06:25:00|136289.5|136089.5|136121.3|136021.3|136347.8|136152.5|136093.3|135992.2|382
1748241000000|2025-05-26 06:30:00|136121.4|136021.4|136229.7|136029.7|136301.8|136055|136121.4|135921.4|186
1748241300000|2025-05-26 06:35:00|136231.1|136031.1|136185|135985|136260.8|136057|136125|135955.3|91
1748241600000|2025-05-26 06:40:00|136180|135980|136255|136055|136286.1|136094.5|136145|135980|100
1748241900000|2025-05-26 06:45:00|136260|136060|136251|136051|136299.5|136140|136174.5|136047.5|83
1748242200000|2025-05-26 06:50:00|136247.5|136047.5|136205.1|136105.1|136260.1|136128.9|136185.1|136047|69
1748242500000|2025-05-26 06:55:00|136210|136110|136188.8|136088.8|136217.6|136117.6|136185|136085|52
1748242800000|2025-05-26 07:00:00|136236.3|136036.3|136210.1|136010.1|136299|136110|136164.5|135943.4|69
1748243100000|2025-05-26 07:05:00|136215.1|136015.1|136295.6|136094.5|136420.5|136151.1|136190|135985.6|169
1748243400000|2025-05-26 07:10:00|136399|136078.2|136365.2|136064.9|136465.7|136158|136252|136018|139
1748243700000|2025-05-26 07:15:00|136360.8|136069.2|136365.3|136084.7|136462.6|136165.1|136335|136030.3|123
1748244000000|2025-05-26 07:20:00|136360.9|136089.1|136415.1|136215.1|136524.7|136215.5|136335.1|136045.4|121
1748244300000|2025-05-26 07:25:00|136460.8|136196.1|136711.6|136351.6|136729.6|136385.1|136435.1|136195.5|186
1748244600000|2025-05-26 07:30:00|136653|136453|136649.6|136442.4|136689.8|136489.8|136636.5|136436.5|46
1748244900000|2025-05-26 07:35:00|136673.6|136466.4|136569.9|136369.9|136673.6|136466.4|136510|136310|125
1748245200000|2025-05-26 07:40:00|136569.5|136369.5|136594.3|136328.5|136601.5|136374|136560|136326.5|113
1748245500000|2025-05-26 07:45:00|136589.8|136332.3|136569.9|136330.1|136589.8|136341.1|136554.9|136315.1|19
1748245800000|2025-05-26 07:50:00|136566.9|136327.1|136546.6|136336.4|136566.9|136349.9|136521.9|136282.1|140
1748246100000|2025-05-26 07:55:00|136548.1|136337.9|136560.3|136360.3|136582.1|136378|136525.8|136325.8|126
1748246400000|2025-05-26 08:00:00|136560.4|136360.4|136552|136352|136580|136380|136530|136330|76
1748246700000|2025-05-26 08:05:00|136550|136350|136555|136355|136582|136382|136540|136340|25
1748247000000|2025-05-26 08:10:00|136550|136350|136565|136365|136575.5|136375.5|136540|136340|24
1748247300000|2025-05-26 08:15:00|136566.5|136366.5|136580.3|136380.3|136580.4|136380.4|136565|136365|13
1748247600000|2025-05-26 08:20:00|136584.5|136384.5|136620|136420|136646.5|136446.5|136577.2|136377.2|89
1748247900000|2025-05-26 08:25:00|136615|136415|136545|136345|136615|136415|136545|136345|18
1748248200000|2025-05-26 08:30:00|136555.5|136355.5|136542.5|136342.5|136555.5|136355.5|136542.5|136342.5|22
1748248500000|2025-05-26 08:35:00|136543.5|136343.5|136557.5|136357.5|136565|136365|136542.5|136342.5|32
1748248800000|2025-05-26 08:40:00|136574.2|136374.2|136622.5|136422.5|136627.8|136427.8|136570|136370|54
1748249100000|2025-05-26 08:45:00|136622.2|136422.2|136685|136485|136692.5|136492.5|136585.5|136385.5|57
1748249400000|2025-05-26 08:50:00|136724.8|136524.8|136780|136580|136785|136585|136705|136505|38
1748249700000|2025-05-26 08:55:00|136742.5|136542.5|136845|136645|136872.5|136672.5|136742.5|136542.5|75
1748250000000|2025-05-26 09:00:00|136840|136640|136795|136595|136867|136667|136760|136560|59
1748250300000|2025-05-26 09:05:00|136790|136590|136819.5|136619.5|136820|136620|136780|136580|38
1748250600000|2025-05-26 09:10:00|136818|136618|136780|136580|136874.5|136674.5|136774.2|136566|48
1748250900000|2025-05-26 09:15:00|136779.5|136579.5|136765|136565|136785|136585|136737.5|136528.5|79
1748251200000|2025-05-26 09:20:00|136765.5|136565.5|136775|136575|136777|136577|136755|136555|57
1748251500000|2025-05-26 09:25:00|136771.5|136571.5|136855|136655|136855|136655|136770|136570|35
1748251800000|2025-05-26 09:30:00|136857.5|136657.5|136890|136690|136909.5|136709.5|136839|136639|68
1748252100000|2025-05-26 09:35:00|136884|136684|136865|136665|136885.7|136685.7|136860|136660|33
1748252400000|2025-05-26 09:40:00|136855|136655|136895|136695|136930|136730|136855|136655|57
1748253000000|2025-05-26 09:50:00|136875|136675|136855|136655|136895|136695|136850|136650|33
1748253300000|2025-05-26 09:55:00|136835.8|136635.8|136745.4|136545.4|136835.8|136635.8|136745|136545|72
1748253600000|2025-05-26 10:00:00|136745.5|136545.5|136745|136545|136754|136554|136720.6|136520.6|86
1748253900000|2025-05-26 10:05:00|136740|136540|136750|136550|136762.5|136562.5|136740|136540|6
1748254200000|2025-05-26 10:10:00|136745|136545|136711.5|136511.5|136745|136545|136647.5|136447.5|70
1748254500000|2025-05-26 10:15:00|136721.5|136521.5|136704|136504|136755|136555|136704|136504|63
1748254800000|2025-05-26 10:20:00|136705|136505|136736|136536|136752.5|136552.5|136699|136499|34
1748255100000|2025-05-26 10:25:00|136735.6|136535.6|136815|136615|136815.8|136615.8|136732.4|136532.4|48
1748255400000|2025-05-26 10:30:00|136816|136616|136785|136585|136833.1|136616|136735|136469.9|49
1748255700000|2025-05-26 10:35:00|136784.5|136584.5|136737.8|136537.8|136785|136585|136732.6|136532.6|51
1748256000000|2025-05-26 10:40:00|136736.1|136536.1|136755|136555|136756.5|136556.5|136731.5|136531.5|35
1748256300000|2025-05-26 10:45:00|136752|136552|136731.4|136531.4|136752|136552|136731.4|136531.4|13
1748256600000|2025-05-26 10:50:00|136733.1|136533.1|136732|136532|136741|136541|136729.5|136529.5|76
1748256900000|2025-05-26 10:55:00|136736.5|136536.5|136731.5|136531.5|136755|136555|136731|136531|61
1748257200000|2025-05-26 11:00:00|136730.5|136530.5|136747|136547|136752|136552|136729.5|136529.5|33
1748257500000|2025-05-26 11:05:00|136752|136552|136755|136555|136775.5|136575.5|136750|136550|46
1748257800000|2025-05-26 11:10:00|136756.1|136556.1|136748.6|136548.6|136756.5|136556.5|136743.8|136543.8|48
1748258100000|2025-05-26 11:15:00|136747.8|136547.8|136772|136572|136772.7|136572.7|136738.5|136538.5|46
1748258400000|2025-05-26 11:20:00|136772.5|136572.5|136775|136575|136775|136575|136771.5|136571.5|11
1748258700000|2025-05-26 11:25:00|136773.5|136573.5|136755|136555|136775|136575|136755|136555|10
1748259000000|2025-05-26 11:30:00|136747.5|136547.5|136696.6|136496.6|136780.1|136547.5|136674.5|136409.9|95
1748259300000|2025-05-26 11:35:00|136692.4|136492.4|136679.6|136479.6|136774.1|136497.6|136677.7|136409.9|44
1748259600000|2025-05-26 11:40:00|136680.6|136480.6|136811.6|136478.4|136811.6|136545|136680.6|136405.9|60
1748259900000|2025-05-26 11:45:00|136809.6|136476.4|136708.4|136508.4|136810.6|136514.6|136707.4|136407.4|25
1748260200000|2025-05-26 11:50:00|136709.6|136509.6|136716.3|136516.3|136717.4|136517.4|136704.7|136504.7|62
1748260500000|2025-05-26 11:55:00|136715.4|136515.4|136730.3|136530.3|136731.5|136531.5|136713.3|136513.3|38
1748260800000|2025-05-26 12:00:00|136729.2|136529.2|136713.3|136513.3|136729.9|136529.9|136705.5|136505.5|44
1748261100000|2025-05-26 12:05:00|136712.4|136512.4|136710.5|136510.5|136715.5|136515.5|136709.5|136509.5|14
1748261400000|2025-05-26 12:10:00|136712.7|136512.7|136714.5|136514.5|136724.5|136524.5|136705|136505|21
1748261700000|2025-05-26 12:15:00|136715|136515|136720|136520|136720|136520|136708.5|136508.5|14
1748262000000|2025-05-26 12:20:00|136713|136513|136770|136570|136775|136575|136705|136505|11
1748262300000|2025-05-26 12:25:00|136808.5|136608.5|136805|136605|136810|136610|136797.5|136597.5|23
1748262600000|2025-05-26 12:30:00|136805.9|136605.9|136795|136595|136806.1|136606.1|136787.5|136587.5|48
1748262900000|2025-05-26 12:35:00|136795.5|136595.5|136795|136595|136796|136596|136795|136595|6
1748263200000|2025-05-26 12:40:00|136800|136600|136795|136595|136805|136605|136795|136595|5
1748263500000|2025-05-26 12:45:00|136800|136600|136790|136590|136850|136650|136780|136580|24
1748264100000|2025-05-26 12:55:00|136795|136595|136795|136595|136795|136595|136795|136595|1
1748264400000|2025-05-26 13:00:00|136800|136600|136790|136590|136800|136600|136790|136590|3
1748265000000|2025-05-26 13:10:00|136795|136595|136795|136595|136795|136595|136795|136595|1
1748265300000|2025-05-26 13:15:00|136790|136590|136790|136590|136790|136590|136790|136590|1
1748265600000|2025-05-26 13:20:00|136785|136585|136785|136585|136785|136585|136785|136585|1
1748265900000|2025-05-26 13:25:00|136775|136575|136785|136585|136785|136585|136775|136575|2
1748266200000|2025-05-26 13:30:00|136772.5|136572.5|136779.6|136579.6|136785|136585|136770|136570|46
1748266500000|2025-05-26 13:35:00|136779.5|136579.5|136780|136580|136785|136585|136769.8|136569.8|34
1748266800000|2025-05-26 13:40:00|136785|136585|136790|136590|136790|136590|136780|136580|6
1748267700000|2025-05-26 13:55:00|136785|136585|136780|136580|136790|136590|136767.5|136567.5|12
1748268000000|2025-05-26 14:00:00|136785|136585|136795|136595|136795|136595|136780|136580|4
1748268600000|2025-05-26 14:10:00|136790|136590|136785|136585|136790|136590|136784.7|136584.7|6
1748268900000|2025-05-26 14:15:00|136784.9|136584.9|136784|136584|136784.9|136584.9|136784|136584|28
1748269200000|2025-05-26 14:20:00|136784.1|136584.1|136784.3|136584.3|136784.6|136584.6|136784|136584|9
1748269500000|2025-05-26 14:25:00|136784.2|136584.2|136784.6|136584.6|136784.6|136584.6|136784.2|136584.2|3
1748269800000|2025-05-26 14:30:00|136785|136585|136790|136590|136790|136590|136784.6|136584.6|14
1748270700000|2025-05-26 14:45:00|136802.3|136602.3|136835|136635|136835.1|136635.1|136802.3|136602.3|5
1748271300000|2025-05-26 14:55:00|136834.5|136634.5|136835|136635|136835|136635|136834.5|136634.5|4
1748272800000|2025-05-26 15:20:00|136822.1|136622.1|136830|136630|136830|136630|136822.1|136622.1|2
1748273100000|2025-05-26 15:25:00|136825.1|136625.1|136825.1|136625.1|136830|136630|136825.1|136625.1|3
1748273400000|2025-05-26 15:30:00|136830|136630|136825.1|136625.1|136830|136630|136825.1|136625.1|4
1748273700000|2025-05-26 15:35:00|136807.5|136607.5|136825.1|136625.1|136830|136630|136807.5|136607.5|4
1748274300000|2025-05-26 15:45:00|136820|136620|136820|136620|136829.6|136620|136816.8|136599.4|7
1748274600000|2025-05-26 15:50:00|136825.1|136625.1|136825.1|136625.1|136825.1|136625.1|136825.1|136625.1|1
1748274900000|2025-05-26 15:55:00|136830|136630|136770|136570|136835|136635|136766.8|136566.8|36
1748275200000|2025-05-26 16:00:00|136775|136575|136790|136590|136790|136590|136775|136575|2
1748275500000|2025-05-26 16:05:00|136781|136581|136790|136590|136790|136590|136781|136581|2
1748276400000|2025-05-26 16:20:00|136785|136585|136790|136590|136790|136590|136785|136585|2
1748276700000|2025-05-26 16:25:00|136785|136585|136785|136585|136785|136585|136785|136585|1
1748277000000|2025-05-26 16:30:00|136790.1|136590.1|136790.1|136590.1|136790.1|136590.1|136790.1|136590.1|1
1748278200000|2025-05-26 16:50:00|136785.1|136585.1|136790.1|136590.1|136790.1|136590.1|136785.1|136585.1|2
1748278800000|2025-05-26 17:00:00|136780|136580|136780.1|136580.1|136780.1|136580.1|136775.1|136575.1|5
1748279400000|2025-05-26 17:10:00|136785|136585|136785|136585|136785|136585|136785|136585|1
1748279700000|2025-05-26 17:15:00|136784.5|136584.5|136790|136590|136790|136590|136784.5|136584.5|5
1748280600000|2025-05-26 17:30:00|136789.5|136589.5|136789.5|136589.5|136790|136590|136789|136589|10
1748280900000|2025-05-26 17:35:00|136790|136590|136790|136590|136790|136590|136790|136590|1
1748281500000|2025-05-26 17:45:00|136785|136585|136779.5|136579.5|136785|136585|136775|136575|10
1748281800000|2025-05-26 17:50:00|136779.1|136579.1|136792.5|136577.5|136792.5|136585|136779.1|136572.5|8
1748283000000|2025-05-26 18:10:00|136787.5|136572.5|136782|136567|136787.5|136572.5|136780.5|136565.5|10
1748283300000|2025-05-26 18:15:00|136782.5|136567.5|136792.5|136577.5|136792.5|136577.5|136781|136566|8
1748284200000|2025-05-26 18:30:00|136785.5|136570.5|136782.5|136567.5|136785.5|136570.5|136777.5|136562.5|3
1748284500000|2025-05-26 18:35:00|136777.5|136562.5|136799|136541|136799|136567.5|136777.5|136541|4
1748285400000|2025-05-26 18:50:00|136794|136536|136763|136505|136794|136536|136763|136505|3
1748285700000|2025-05-26 18:55:00|136763.5|136505.5|136775.1|136415.1|136780.9|136505.5|136750.9|136415.1|15
1748286000000|2025-05-26 19:00:00|136772.1|136412.1|136768.1|136408.1|136772.1|136412.1|136768.1|136408.1|2
1748286900000|2025-05-26 19:15:00|136780.9|136420.9|136780.9|136420.9|136780.9|136420.9|136780.9|136420.9|1
1748304000000|2025-05-27 00:00:00|136611.1|136251.1|136562.5|136462.5|136771.7|136489.5|136562.5|136249|136
1748304300000|2025-05-27 00:05:00|136561.2|136461.2|136399.5|136199.5|136577|136461.3|136345.1|136151.5|260
1748304600000|2025-05-27 00:10:00|136400|136200|136360|136260|136405.1|136267.1|136301.8|136175.1|316
1748304900000|2025-05-27 00:15:00|136360.9|136260.9|136364.1|136264.1|136397|136297|136330|136230|265
1748305200000|2025-05-27 00:20:00|136362.1|136262.1|136372.5|136272.5|136517.9|136332.1|136340|136180|261
1748305500000|2025-05-27 00:25:00|136376.5|136276.5|136385|136285|136420|136320|136356.5|136256.5|178
1748305800000|2025-05-27 00:30:00|136385.1|136285.1|136443.5|136343.5|136463.5|136363.5|136344.5|136244.5|311
1748306100000|2025-05-27 00:35:00|136434.1|136334.1|136423|136323|136484.5|136384.5|136423|136323|355
1748306400000|2025-05-27 00:40:00|136419.1|136319.1|136439.8|136339.8|136450.3|136350.3|136374.3|136274.3|381
1748306700000|2025-05-27 00:45:00|136440.1|136340.1|136314.8|136214.8|136448.8|136348.8|136295.5|136195.5|374
1748307000000|2025-05-27 00:50:00|136308|136208|136295|136195|136332.5|136232.5|136244.3|136144.3|371
1748307300000|2025-05-27 00:55:00|136292.8|136192.8|136303|136203|136320|136220|136280|136180|239
1748307600000|2025-05-27 01:00:00|136302.5|136202.5|136251|136151|136319.5|136219.5|136224.1|136124.1|238
1748307900000|2025-05-27 01:05:00|136255|136155|136261.5|136161.5|136271|136171|136217|136117|307
1748308200000|2025-05-27 01:10:00|136257.5|136157.5|136313.5|136113.5|136315.1|136188.2|136255|136113.5|277
1748308500000|2025-05-27 01:15:00|136314.1|136114.1|136373.8|136173.8|136409.1|136209.1|136313.5|136113.5|365
1748308800000|2025-05-27 01:20:00|136323.7|136223.7|136325|136225|136368.8|136268.8|136305.1|136205.1|286
1748309100000|2025-05-27 01:25:00|136319.5|136219.5|136236|136136|136330|136230|136200.2|136100.2|336
1748309400000|2025-05-27 01:30:00|136235.4|136135.4|136300|136200|136345.1|136245.1|136221.2|136103.1|392
1748309700000|2025-05-27 01:35:00|136296.5|136196.5|136345|136245|136346.5|136246.5|136271.2|136171.2|369
1748310000000|2025-05-27 01:40:00|136346.8|136246.8|136515.2|136415.2|136566.8|136466.8|136336.8|136236.8|530
1748310300000|2025-05-27 01:45:00|136529.2|136429.2|136664.8|136564.8|136813.7|136665.8|136526|136426|419
1748310600000|2025-05-27 01:50:00|136662.5|136562.5|136625.8|136525.8|136707.8|136607.8|136606.5|136506.5|338
1748310900000|2025-05-27 01:55:00|136625.5|136525.5|136549.2|136449.2|136633|136533|136536.5|136436.5|365
1748311200000|2025-05-27 02:00:00|136550|136450|136583|136483|136611.5|136511.5|136540.1|136440.1|313
1748311500000|2025-05-27 02:05:00|136582.8|136482.8|136456.2|136356.2|136582.8|136482.8|136415|136315|413
1748311800000|2025-05-27 02:10:00|136455|136355|136365|136265|136455|136355|136350|136250|346
1748312100000|2025-05-27 02:15:00|136364.5|136264.5|136465|136365|136473.1|136373.1|136360|136260|305
1748312400000|2025-05-27 02:20:00|136462.5|136362.5|136521.1|136421.1|136525|136425|136443.5|136343.5|325
1748312700000|2025-05-27 02:25:00|136520.5|136420.5|136573.5|136473.5|136588.5|136488.5|136514.1|136414.1|188
1748313000000|2025-05-27 02:30:00|136572|136472|136504|136404|136572|136472|136463.2|136363.2|264
1748313300000|2025-05-27 02:35:00|136509.8|136409.8|136472|136372|136532|136432|136433.2|136333.2|314
1748313600000|2025-05-27 02:40:00|136471.8|136371.8|136450.6|136350.6|136484.3|136384.3|136408.8|136308.8|229
1748313900000|2025-05-27 02:45:00|136446.2|136346.2|136450.3|136350.3|136458.8|136358.8|136387.5|136287.5|219
1748314200000|2025-05-27 02:50:00|136450.2|136350.2|136375.2|136275.2|136450.3|136350.3|136374|136274|274
1748314500000|2025-05-27 02:55:00|136375.8|136275.8|136530.1|136430.1|136532|136432|136365.8|136265.8|276
1748314800000|2025-05-27 03:00:00|136528.5|136428.5|136543.5|136443.5|136625|136482.1|136464.5|136360.5|283
1748315100000|2025-05-27 03:05:00|136543.3|136443.3|136519|136419|136565|136465|136510|136410|133
1748315400000|2025-05-27 03:10:00|136518|136418|136522.5|136422.5|136563.5|136463.5|136518|136418|128
1748315700000|2025-05-27 03:15:00|136523|136423|136466.1|136366.1|136536.1|136436.1|136453.2|136353.2|230
1748316000000|2025-05-27 03:20:00|136465.9|136365.9|136507.8|136407.8|136522.2|136422.2|136460|136360|179
1748316300000|2025-05-27 03:25:00|136508|136408|136497|136397|136566.3|136466.3|136478.6|136378.6|300
1748316600000|2025-05-27 03:30:00|136496.8|136396.8|136515.3|136415.3|136577.1|136477.1|136481|136381|290
1748316900000|2025-05-27 03:35:00|136515.5|136415.5|136518.4|136418.4|136530|136430|136484.5|136384.5|202
1748317200000|2025-05-27 03:40:00|136518.5|136418.5|136535.5|136435.5|136536.5|136436.5|136485|136385|206
1748317500000|2025-05-27 03:45:00|136536.1|136436.1|136529.5|136429.5|136537|136437|136508|136408|181
1748317800000|2025-05-27 03:50:00|136529.2|136429.2|136524.5|136424.5|136531|136431|136495|136395|242
1748318100000|2025-05-27 03:55:00|136525|136425|136535.5|136435.5|136565.5|136465.5|136520.5|136420.5|270
1748318400000|2025-05-27 04:00:00|136535|136435|136518|136418|136545|136445|136485.6|136385.6|340
1748318700000|2025-05-27 04:05:00|136518.5|136418.5|136554.5|136454.5|136555.5|136455.5|136471.5|136371.5|331
1748319000000|2025-05-27 04:10:00|136554|136454|136549|136449|136556.1|136456.1|136535|136435|197
1748319300000|2025-05-27 04:15:00|136548.5|136448.5|136592.1|136492.1|136615|136515|136548.5|136448.5|259
1748319600000|2025-05-27 04:20:00|136592.6|136492.6|136673.5|136573.5|136687.5|136587.5|136584.5|136484.5|245
1748319900000|2025-05-27 04:25:00|136673|136573|136673.5|136573.5|136711.5|136611.5|136672|136572|267
1748320200000|2025-05-27 04:30:00|136673|136573|136731.5|136631.5|136750|136650|136672.5|136572.5|296
1748320500000|2025-05-27 04:35:00|136731|136631|136725|136625|136739.7|136639.7|136707|136607|193
1748320800000|2025-05-27 04:40:00|136738|136638|136750|136650|136790|136690|136728.5|136628.5|242
1748321100000|2025-05-27 04:45:00|136752|136652|136790|136690|136820|136720|136742|136642|310
1748321400000|2025-05-27 04:50:00|136787|136687|136732.7|136632.7|136816|136716|136724.2|136624.2|260
1748321700000|2025-05-27 04:55:00|136733.1|136633.1|136790|136690|136811.1|136711.1|136714.6|136614.6|284
1748322000000|2025-05-27 05:00:00|136782.8|136682.8|136772|136672|136832.5|136732.5|136771|136671|259
1748322300000|2025-05-27 05:05:00|136773|136673|136828.3|136728.3|136865.5|136757.8|136713|136613|349
1748322600000|2025-05-27 05:10:00|136828.5|136728.5|136877.6|136777.6|136897.5|136797.5|136814.1|136714.1|287
1748322900000|2025-05-27 05:15:00|136878.1|136778.1|136810|136710|136878.2|136778.2|136801|136701|347
1748323200000|2025-05-27 05:20:00|136810.2|136710.2|136740|136640|136835|136735|136725|136625|329
1748323500000|2025-05-27 05:25:00|136740.8|136640.8|136825|136725|136847|136747|136740|136640|361
1748323800000|2025-05-27 05:30:00|136818|136718|136856.5|136756.5|136900|136800|136796|136696|397
1748324100000|2025-05-27 05:35:00|136856|136756|136819|136719|136856.5|136756.5|136805|136705|371
1748324400000|2025-05-27 05:40:00|136818.5|136718.5|136789.5|136689.5|136868.5|136726|136767|136655.5|306
1748324700000|2025-05-27 05:45:00|136790.5|136690.5|136794.5|136694.5|136811.5|136711.5|136773.5|136673.5|272
1748325000000|2025-05-27 05:50:00|136794|136694|136683|136583|136806|136698.5|136675|136566|334
1748325300000|2025-05-27 05:55:00|136684|136584|136680|136580|136689|136589|136637|136537|336
1748325600000|2025-05-27 06:00:00|136679|136579|136638|136438|136712|136589.1|136576|136395.1|272
1748325900000|2025-05-27 06:05:00|136641|136441|136699|136599|136725|136625|136615|136390.7|360
1748326200000|2025-05-27 06:10:00|136700.2|136600.2|136640|136540|136715|136615|136621.5|136521.5|220
1748326500000|2025-05-27 06:15:00|136642.2|136542.2|136592.5|136340.7|136698.3|136545.1|136542.5|136334.2|395
1748326800000|2025-05-27 06:20:00|136594.5|136338.8|136629|136529|136670|136570|136577|136314.2|388
1748327100000|2025-05-27 06:25:00|136629.8|136529.8|136688.2|136588.2|136696.8|136596.8|136611.5|136511.5|358
1748327400000|2025-05-27 06:30:00|136688.5|136588.5|136788.5|136588.5|136853.8|136669.5|136685.1|136570.9|87
1748327700000|2025-05-27 06:35:00|136783.5|136583.5|136684.8|136584.8|136790.7|136635.1|136679|136579|77
1748328000000|2025-05-27 06:40:00|136685|136585|136732.5|136632.5|136837.6|136645|136684.8|136537.6|134
1748328300000|2025-05-27 06:45:00|136730|136630|136820|136620|136881.5|136694.1|136724.7|136559.2|102
1748328600000|2025-05-27 06:50:00|136819.5|136619.5|136929|136729|137009.9|136778.8|136781.5|136619|108
1748328900000|2025-05-27 06:55:00|136925.1|136725.1|137220|137020|137311.6|137041.1|136875.1|136698.4|95
1748329200000|2025-05-27 07:00:00|137205.1|137005.1|137019|136919|137240|137005.1|137001.5|136901.5|96
1748329500000|2025-05-27 07:05:00|137022.1|136922.1|136973|136873|137088.1|136935.1|136930.1|136766.5|106
1748329800000|2025-05-27 07:10:00|136961.5|136861.5|136956.5|136856.5|137019|136875|136938.5|136785|98
1748330100000|2025-05-27 07:15:00|136956.1|136856.1|137058.2|136958.2|137062|136962|136955.5|136855.5|61
1748330400000|2025-05-27 07:20:00|137057.9|136957.9|137171.1|136971.1|137283.4|137076.5|137053.9|136897.5|131
1748330700000|2025-05-27 07:25:00|137175.1|136975.1|137270|137070|137290.8|137102|137150.1|136921.7|87
1748331000000|2025-05-27 07:30:00|137220|137120|137182.5|137082.5|137243.2|137143.2|137168.4|137068.4|114
1748331300000|2025-05-27 07:35:00|137182|137082|137150.5|137050.5|137184.7|137084.7|137141|137041|90
1748331600000|2025-05-27 07:40:00|137150|137050|137180|137080|137185.5|137085.5|137129|137029|89
1748331900000|2025-05-27 07:45:00|137179.5|137079.5|137341.5|137241.5|137343|137243|137179.5|137079.5|74
1748332200000|2025-05-27 07:50:00|137341.8|137241.8|137220|137120|137341.8|137241.8|137170|137070|188
1748332500000|2025-05-27 07:55:00|137222.5|137122.5|137125|137025|137258.5|137158.5|137125|137025|127
1748332800000|2025-05-27 08:00:00|137123|137023|137140|137040|137172|137072|137094|136994|84
1748333100000|2025-05-27 08:05:00|137139|137039|137030|136930|137139.5|137039.5|137017.5|136897.1|59
1748333400000|2025-05-27 08:10:00|137030.6|136930.6|137027.5|136927.5|137040.5|136940.5|137015|136915|58
1748333700000|2025-05-27 08:15:00|137026.5|136926.5|137050|136950|137060|136960|137012.2|136912.2|42
1748334000000|2025-05-27 08:20:00|137054|136954|137048.5|136948.5|137070|136970|137048|136948|44
1748334300000|2025-05-27 08:25:00|137049.5|136949.5|137047.8|136947.8|137050|136950|137017.4|136917.4|26
1748334600000|2025-05-27 08:30:00|137047.7|136947.7|137085|136985|137085|136985|137033.8|136933.8|62
1748334900000|2025-05-27 08:35:00|137095|136995|137140|137040|137145|137045|137095|136995|39
1748335200000|2025-05-27 08:40:00|137143.5|137043.5|137127|137027|137151.5|137051.5|137119.2|137019.2|44
1748335500000|2025-05-27 08:45:00|137124|137024|137135|137035|137135|137035|137113.8|137013.8|46
1748335800000|2025-05-27 08:50:00|137142.5|137042.5|137180|137080|137181.8|137081.8|137135|137035|28
1748336100000|2025-05-27 08:55:00|137177.5|137077.5|137169|137069|137177.5|137077.5|137153|137053|22
1748336400000|2025-05-27 09:00:00|137147|137047|137139.5|137039.5|137152|137052|137112.5|137012.5|89
1748336700000|2025-05-27 09:05:00|137139|137039|136973.5|136873.5|137139.5|137039.5|136971|136835.1|93
1748337000000|2025-05-27 09:10:00|136973.8|136873.8|136985|136785|136990.5|136890|136916.5|136766|75
1748337300000|2025-05-27 09:15:00|136986|136786|137058.5|136858.5|137075|136875|136986|136786|56
1748337600000|2025-05-27 09:20:00|137058|136858|137044.4|136844.4|137070|136870|137000.3|136800.3|87
1748337900000|2025-05-27 09:25:00|137044.6|136844.6|136944.4|136844.4|137049.4|136861.2|136944.4|136838|47
1748338200000|2025-05-27 09:30:00|136945.6|136845.6|136980|136880|136995|136895|136941.1|136841.1|64
1748338500000|2025-05-27 09:35:00|136982.5|136882.5|137035.1|136835.1|137077.5|136896.5|136980|136830.1|37
1748338800000|2025-05-27 09:40:00|137043.5|136843.5|137097.9|136897.9|137128.5|136928.5|137011.5|136843.1|85
1748339100000|2025-05-27 09:45:00|137098.1|136898.1|137114.6|136885.4|137139.6|136930.1|137069.6|136839.6|108
1748339400000|2025-05-27 09:50:00|137116.1|136886.9|137192.9|136962|137196.1|136966.9|137108.6|136879.4|80
1748339700000|2025-05-27 09:55:00|137195.5|136964.6|137207.4|136983.6|137240.5|137009.9|137175.5|136944.6|67
1748340000000|2025-05-27 10:00:00|137207.9|136984.1|137204.4|136980.6|137207.9|136984.1|137181.9|136958.1|97
1748340300000|2025-05-27 10:05:00|137206.1|136982.3|137135|137035|137226.9|137035|137117.5|136968.1|40
1748340600000|2025-05-27 10:10:00|137132.5|137032.5|137239|137139|137246|137146|137130|137030|40
1748340900000|2025-05-27 10:15:00|137238.5|137138.5|137200|137100|137332|137232|137148.5|136958.1|90
1748341200000|2025-05-27 10:20:00|137200.9|137100.9|137195|137095|137215|137115|137183.5|137083.5|35
1748341500000|2025-05-27 10:25:00|137189.5|137089.5|137173.5|137073.5|137207|137107|137154|137054|55
1748341800000|2025-05-27 10:30:00|137173|137073|137201.5|137101.5|137210|137110|137168.5|137068.5|54
1748342100000|2025-05-27 10:35:00|137202|137102|137225|137025|137253.5|137102|137191|136991|49
1748342400000|2025-05-27 10:40:00|137229|137029|137188|136988|137232.5|137032.5|137185|136985|29
1748342700000|2025-05-27 10:45:00|137188.5|136988.5|137230.5|137030.5|137237.1|137037.1|137183.1|136983.1|44
1748343000000|2025-05-27 10:50:00|137231.1|137031.1|137198.5|137098.5|137270.1|137107|137195|137020.1|62
1748343300000|2025-05-27 10:55:00|137198|137098|137205.5|137105.5|137214.5|137114.5|137191.5|137091.5|71
1748343600000|2025-05-27 11:00:00|137205.2|137105.2|137130|137030|137205.7|137105.7|137130|137030|52
1748343900000|2025-05-27 11:05:00|137123.5|137023.5|137159.5|136959.5|137175.1|137035|137116|136959.5|45
1748344200000|2025-05-27 11:10:00|137160.5|136960.5|137135|137035|137181.8|137075|137083.8|136960.5|61
1748344500000|2025-05-27 11:15:00|137132.5|137032.5|137133.6|136933.6|137140|137032.5|137075.5|136912.6|84
1748344800000|2025-05-27 11:20:00|137134.4|136934.4|137145.9|136945.9|137201.7|137001.7|137081.4|136850|63
1748345100000|2025-05-27 11:25:00|137145.5|136945.5|137180|136980|137180.1|136980.1|137145.5|136945.5|47
1748345400000|2025-05-27 11:30:00|137185|136985|137144.8|137044.8|137195|137045|137119|136982|30
1748345700000|2025-05-27 11:35:00|137145|137045|137155|137055|137155|137055|137128.5|137028.5|4
1748346000000|2025-05-27 11:40:00|137174.5|137074.5|137187|137087|137209.5|137109.5|137174.5|137074.5|37
1748346300000|2025-05-27 11:45:00|137170.1|137070.1|137170.5|137070.5|137172|137072|137167.9|137067.9|24
1748346600000|2025-05-27 11:50:00|137170|137070|137185|136985|137203.5|137070|137128|136982|121
1748346900000|2025-05-27 11:55:00|137183.5|136983.5|137185.5|136985.5|137214.6|137037|137126.5|136961.4|96
1748347200000|2025-05-27 12:00:00|137185.3|136985.3|137131|137031|137188.9|137037.1|137126.5|136985|56
1748347500000|2025-05-27 12:05:00|137131.5|137031.5|137165|137065|137215|137100|137131|136987.1|59
1748347800000|2025-05-27 12:10:00|137174|137074|137192|137092|137192.5|137092.5|137165|137065|20
1748348100000|2025-05-27 12:15:00|137191.5|137091.5|137191.5|137091.5|137193.5|137093.5|137163|137063|101
1748348400000|2025-05-27 12:20:00|137191|137091|137178.5|137078.5|137208|137108|137176.2|137076.2|66
1748348700000|2025-05-27 12:25:00|137178.2|137078.2|137214.4|137014.4|137270.1|137083.2|137139.1|136951.4|143
1748349000000|2025-05-27 12:30:00|137205.6|137005.6|137174.3|136974.3|137249.9|137013.9|137100|136909.5|125
1748349300000|2025-05-27 12:35:00|137176.7|136976.7|137188.7|136988.7|137201.7|137001.7|137136.5|136936.5|23
1748349600000|2025-05-27 12:40:00|137138.5|136938.5|137095.1|136895.1|137197.6|137009.7|137059.4|136879.4|65
1748349900000|2025-05-27 12:45:00|137094.5|136894.5|137108.7|136908.7|137109.7|136909.7|137056.8|136856.8|56
1748350200000|2025-05-27 12:50:00|137057.5|136857.5|137027.7|136827.7|137109.7|136957.9|137023.1|136827.7|45
1748350500000|2025-05-27 12:55:00|137037.3|136837.3|136990.4|136890.4|137037.3|136890.4|136965|136821.5|43
1748350800000|2025-05-27 13:00:00|136990|136890|136959.3|136859.3|136990|136890|136958.1|136858.1|35
1748351100000|2025-05-27 13:05:00|136959.8|136859.8|136938.5|136738.5|136975.1|136865.1|136938.1|136738.1|75
1748351400000|2025-05-27 13:10:00|136938|136738|136887.1|136787.1|136945.1|136788.5|136887.1|136730|31
1748351700000|2025-05-27 13:15:00|136888.5|136788.5|136855.1|136755.1|136958.5|136810.1|136840.5|136740.5|69
1748352000000|2025-05-27 13:20:00|136854.7|136754.7|136862.1|136762.1|136871.5|136771.5|136854.7|136754.7|42
1748352300000|2025-05-27 13:25:00|136865.3|136765.3|136907|136807|136941|136819.1|136861.5|136737|71
1748352600000|2025-05-27 13:30:00|136906.5|136806.5|136954.1|136854.1|136990.1|136854.1|136906.5|136790.1|102
1748352900000|2025-05-27 13:35:00|136953.1|136853.1|136910.1|136810.1|136954.5|136854.5|136885.1|136785.1|58
1748353200000|2025-05-27 13:40:00|136911.5|136811.5|136924.5|136824.5|136928|136828|136911.5|136811.5|56
1748353500000|2025-05-27 13:45:00|136925.1|136825.1|137050.1|136850.1|137050.1|136883.4|136925.1|136825.1|39
1748353800000|2025-05-27 13:50:00|137045.1|136845.1|137055|136855|137060.1|136860.1|137045.1|136845.1|4
1748354100000|2025-05-27 13:55:00|137059.4|136827|137085.5|136854.5|137087.5|136882.1|137023.6|136789.7|52
1748354400000|2025-05-27 14:00:00|137161.1|136801.1|137248.5|137014.1|137278.6|137052.5|137093.3|136801.1|137
1748354700000|2025-05-27 14:05:00|137236.6|137022.7|137063.5|136963.5|137236.6|137026.5|137063.5|136907.5|79
1748355000000|2025-05-27 14:10:00|137071.5|136971.5|137075|136975|137089.5|136989.5|137071.5|136971.5|50
1748355300000|2025-05-27 14:15:00|137074|136974|137075|136975|137089.5|136989.5|137065|136965|54
1748355600000|2025-05-27 14:20:00|137080|136980|137137.5|136937.5|137137.5|136990|137060|136910.1|60
1748355900000|2025-05-27 14:25:00|137139.5|136939.5|137200|137000|137213|137013|137138.1|136938.1|47
1748356200000|2025-05-27 14:30:00|137179.4|136978.6|137146|137046|137210.1|137050|137138|136975|73
1748356500000|2025-05-27 14:35:00|137145.5|137045.5|137196.3|136996.3|137198.1|137098|137136|136996.1|82
1748356800000|2025-05-27 14:40:00|137196.1|136996.1|137146.5|137046.5|137211.5|137047.1|137125|136980.1|44
1748357100000|2025-05-27 14:45:00|137146|137046|137122.5|137022.5|137150|137050|137120|137020|13
1748357400000|2025-05-27 14:50:00|137127|137027|137109|137009|137127.5|137027.5|137109|137009|44
1748357700000|2025-05-27 14:55:00|137108.5|137008.5|137075|136975|137108.5|137008.5|137056.5|136956.5|119
1748358000000|2025-05-27 15:00:00|137060|136960|137055|136955|137060|136960|137048.5|136948.5|70
1748358300000|2025-05-27 15:05:00|137054.9|136954.9|137040|136940|137054.9|136954.9|137040|136940|10
1748358600000|2025-05-27 15:10:00|137039.9|136939.9|137093.5|136993.5|137120|137020|137039.8|136939.8|46
1748358900000|2025-05-27 15:15:00|137093|136993|137089.5|136989.5|137093|136993|137073.5|136973.5|21
1748359200000|2025-05-27 15:20:00|137080|136980|137125.2|137025.2|137132.5|137032.5|137080|136980|33
1748359500000|2025-05-27 15:25:00|137125|137025|137125|137025|137125|137025|137125|137025|1
1748359800000|2025-05-27 15:30:00|137129|137029|137135|137035|137152|137052|137129|137029|33
1748360100000|2025-05-27 15:35:00|137140|137040|137260.1|137160.1|137300.1|137200.1|137135|137035|56
1748360400000|2025-05-27 15:40:00|137265.1|137165.1|137362.5|137262.5|137373.1|137273.1|137265|137165|33
1748360700000|2025-05-27 15:45:00|137379|137279|137350|137250|137382.5|137282.5|137329.5|137229.5|24
1748361000000|2025-05-27 15:50:00|137352|137252|137356.5|137256.5|137358.5|137258.5|137351.5|137251.5|22
1748361300000|2025-05-27 15:55:00|137354|137254|137380.1|137280.1|137385.1|137285.1|137352.5|137252.5|30
1748361600000|2025-05-27 16:00:00|137370.1|137270.1|137360|137260|137370.1|137270.1|137330.1|137230.1|13
1748361900000|2025-05-27 16:05:00|137365|137265|137355|137255|137425.1|137325.1|137345.5|137245.5|44
1748362200000|2025-05-27 16:10:00|137342.5|137242.5|137365|137265|137369|137269|137330|137230|14
1748362500000|2025-05-27 16:15:00|137380|137280|137380|137280|137416|137316|137377.5|137277.5|16
1748362800000|2025-05-27 16:20:00|137380.2|137280.2|137340|137240|137380.3|137280.3|137338|137238|10
1748363100000|2025-05-27 16:25:00|137345|137245|137340|137240|137365|137265|137340|137240|7
1748363400000|2025-05-27 16:30:00|137335|137235|137335|137235|137335|137235|137325|137225|5
1748363700000|2025-05-27 16:35:00|137340|137240|137370.1|137270.1|137370.1|137270.1|137340|137240|7
1748364000000|2025-05-27 16:40:00|137385.1|137285.1|137395.1|137295.1|137400|137300|137380.1|137280.1|10
1748364300000|2025-05-27 16:45:00|137390.4|137290.4|137360.2|137260.2|137390.4|137290.4|137345.1|137245.1|26
1748364600000|2025-05-27 16:50:00|137360.4|137260.4|137370.1|137270.1|137370.3|137270.3|137360.4|137260.4|6
1748365200000|2025-05-27 17:00:00|137357.5|137257.5|137350|137250|137360.1|137260.1|137343.1|137243.1|18
1748365500000|2025-05-27 17:05:00|137355.1|137255.1|137365.1|137265.1|137365.1|137265.1|137355.1|137255.1|3
1748366100000|2025-05-27 17:15:00|137370.1|137270.1|137370.1|137270.1|137370.1|137270.1|137369.7|137269.7|9
1748366400000|2025-05-27 17:20:00|137377.7|137277.7|137350.1|137250.1|137385.1|137285.1|137346.9|137246.9|27
1748366700000|2025-05-27 17:25:00|137318.8|137218.8|137300.1|137200.1|137330.1|137230.1|137292.5|137192.5|10
1748367000000|2025-05-27 17:30:00|137305.1|137205.1|137355.1|137155.1|137355.1|137205.1|137305.1|137155.1|2
1748367300000|2025-05-27 17:35:00|137350.1|137150.1|137350.1|137150.1|137355.1|137155.1|137350.1|137150.1|3
1748367600000|2025-05-27 17:40:00|137345.1|137145.1|137340.1|137140.1|137345.1|137145.1|137335.1|137135.1|4
1748367900000|2025-05-27 17:45:00|137360.1|137160.1|137325.1|137125.1|137360.1|137160.1|137325.1|137125.1|4
1748368200000|2025-05-27 17:50:00|137330.1|137130.1|137379|137179|137380.3|137180.3|137330.1|137130.1|29
1748368500000|2025-05-27 17:55:00|137379.2|137179.2|137344.7|137144.7|137379.2|137179.2|137339.4|137139.4|27
1748368800000|2025-05-27 18:00:00|137344.5|137144.5|137339.9|137139.9|137344.7|137144.7|137338.7|137138.7|33
1748369100000|2025-05-27 18:05:00|137339.4|137139.4|137339.2|137139.2|137349.6|137149.6|137339|137139|35
1748369400000|2025-05-27 18:10:00|137339.3|137139.3|137317.1|137117.1|137339.3|137139.3|137314.1|137114.1|34
1748369700000|2025-05-27 18:15:00|137316.7|137116.7|137334.5|137134.5|137334.5|137134.5|137316.5|137116.5|11
1748370000000|2025-05-27 18:20:00|137337.3|137137.3|137335|137135|137341.3|137141.3|137330.8|137130.8|22
1748370300000|2025-05-27 18:25:00|137332.5|137132.5|137335|137135|137340.1|137140.1|137332.5|137132.5|12
1748370600000|2025-05-27 18:30:00|137335.1|137135.1|137332.1|137132.1|137339.1|137139.1|137331.1|137131.1|16
1748370900000|2025-05-27 18:35:00|137331.5|137131.5|137330.5|137130.5|137331.5|137131.5|137330|137130|8
1748371200000|2025-05-27 18:40:00|137330|137130|137332.1|137132.1|137342.5|137142.5|137325.5|137125.5|62
1748371500000|2025-05-27 18:45:00|137333.1|137133.1|137335.1|137135.1|137335.5|137135.5|137330.1|137130.1|26
1748371800000|2025-05-27 18:50:00|137334.5|137134.5|137315.1|137115.1|137341.1|137141.1|137312.1|137112.1|36
1748372100000|2025-05-27 18:55:00|137318.1|137118.1|137340.5|137140.5|137340.5|137140.5|137303|137103|33
1748372400000|2025-05-27 19:00:00|137329.1|137129.1|137319|137119|137329.1|137129.1|137319|137119|4
1748373000000|2025-05-27 19:10:00|137318|137118|137305|137105|137318|137118|137305|137105|4
1748373300000|2025-05-27 19:15:00|137304|137104|137301.1|137101.1|137304|137104|137300.1|137100.1|9
1748374200000|2025-05-27 19:30:00|137299.1|137099.1|137295.1|137095.1|137301.1|137101.1|137294.1|137094.1|7
1748374500000|2025-05-27 19:35:00|137293.1|137093.1|137212.8|136973.3|137293.1|137093.1|137187.5|136973.3|19
1748374800000|2025-05-27 19:40:00|137278.8|137039.3|137259.1|137059.1|137287.7|137075.1|137249.3|137030.4|14
1748375400000|2025-05-27 19:50:00|137261|137061|137259.1|137059.1|137261|137061|137259.1|137059.1|2
1748375700000|2025-05-27 19:55:00|137261|137061|137280.1|137080.1|137280.1|137080.1|137259.1|137059.1|5
1748390400000|2025-05-28 00:00:00|137259.4|136899.4|137188.5|137088.5|137401|137108.5|137187|136899.4|268
1748390700000|2025-05-28 00:05:00|137189.4|137089.4|137045|136945|137209.2|137109.2|137010|136910|445
1748391000000|2025-05-28 00:10:00|137044.5|136944.5|136945.5|136845.5|137045.5|136945.5|136925|136825|260
1748391300000|2025-05-28 00:15:00|136946.1|136846.1|136865|136765|137005|136905|136863.2|136763.2|264
1748391600000|2025-05-28 00:20:00|136865.5|136765.5|136806|136706|136890|136790|136780|136680|287
1748391900000|2025-05-28 00:25:00|136805|136705|136718.1|136618.1|136806|136706|136663.1|136563.1|394
1748392200000|2025-05-28 00:30:00|136719|136619|136779.8|136679.8|136802.5|136702.5|136683.5|136583.5|399
1748392500000|2025-05-28 00:35:00|136779|136679|136824.5|136724.5|136830|136730|136720.5|136620.5|391
1748392800000|2025-05-28 00:40:00|136824.2|136724.2|136772|136672|136844.5|136744.5|136710.8|136610.8|390
1748393100000|2025-05-28 00:45:00|136771.5|136671.5|136778.9|136678.9|136793.5|136693.5|136738.5|136638.5|390
1748393400000|2025-05-28 00:50:00|136779|136679|137021.2|136921.2|137021.2|136921.2|136776|136676|453
1748393700000|2025-05-28 00:55:00|137032.5|136932.5|137067.2|136967.2|137081.5|136981.5|137009.1|136909.1|377
1748394000000|2025-05-28 01:00:00|137064.2|136964.2|137048|136948|137066.4|136966.4|136958.8|136858.8|388
1748394300000|2025-05-28 01:05:00|137048.5|136948.5|137315|137215|137368.5|137231.5|137048|136948|580
1748394600000|2025-05-28 01:10:00|137317.3|137217.3|137207.5|137107.5|137375.1|137218.9|137181|137081|518
1748394900000|2025-05-28 01:15:00|137210.2|137110.2|137063.5|136963.5|137257.5|137157.5|137060|136915.5|397
1748395200000|2025-05-28 01:20:00|137063.1|136963.1|136940.5|136840.5|137076.5|136976.5|136930.5|136830.5|447
1748395500000|2025-05-28 01:25:00|136936.1|136836.1|137048.8|136948.8|137064.5|136964.5|136934|136834|406
1748395800000|2025-05-28 01:30:00|137049.5|136949.5|136977.5|136877.5|137049.5|136949.5|136945.8|136845.8|488
1748396100000|2025-05-28 01:35:00|136983.1|136883.1|137064.5|136964.5|137095.5|136995.5|136974.6|136874.6|421
1748396400000|2025-05-28 01:40:00|137065.8|136965.8|137215|137115|137253.1|137153.1|137060.2|136960.2|414
1748396700000|2025-05-28 01:45:00|137210|137110|137265.1|137165.1|137278.2|137178.2|137189.1|137089.1|396
1748397000000|2025-05-28 01:50:00|137264.1|137164.1|137150|137050|137268.8|137168.8|137110.2|137010.2|365
1748397300000|2025-05-28 01:55:00|137146.5|137046.5|137350|137250|137381.8|137281.8|137131.5|137031.5|404
1748397600000|2025-05-28 02:00:00|137351|137251|137314.2|137214.2|137351|137251|137239.8|137139.8|493
1748397900000|2025-05-28 02:05:00|137312.8|137212.8|137281|137181|137375|137275|137277.8|137177.8|461
1748398200000|2025-05-28 02:10:00|137283.5|137183.5|137277.5|137177.5|137291.3|137191.3|137205|137105|438
1748398500000|2025-05-28 02:15:00|137274.5|137174.5|137264.2|137164.2|137300|137200|137150.5|137050.5|416
1748398800000|2025-05-28 02:20:00|137267.8|137167.8|137215|137115|137281.3|137181.3|137169.8|137069.8|276
1748399100000|2025-05-28 02:25:00|137203.1|137103.1|137135|137035|137231.8|137131.8|137080|136980|427
1748399400000|2025-05-28 02:30:00|137140|137040|137170.8|137070.8|137207.4|137107.4|137093|136993|301
1748399700000|2025-05-28 02:35:00|137171|137071|137214.5|137114.5|137254.8|137154.8|137097.1|136997.1|454
1748400000000|2025-05-28 02:40:00|137214|137114|137253.4|137153.4|137287.5|137187.5|137197.5|137097.5|384
1748400300000|2025-05-28 02:45:00|137264.2|137164.2|137365|137265|137408.8|137308.8|137232|137132|423
1748400600000|2025-05-28 02:50:00|137360|137260|137542.3|137442.3|137587.7|137447.8|137338|137238|517
1748400900000|2025-05-28 02:55:00|137530.5|137430.5|137477.5|137377.5|137539.8|137439.8|137436.8|137336.8|426
1748401200000|2025-05-28 03:00:00|137476.8|137376.8|137457.3|137357.3|137491.3|137391.3|137425.5|137325.5|366
1748401500000|2025-05-28 03:05:00|137457.1|137357.1|137412.5|137312.5|137523.5|137423.5|137395.4|137295.4|433
1748401800000|2025-05-28 03:10:00|137411.9|137311.9|137361.3|137261.3|137411.9|137311.9|137352.5|137252.5|360
1748402100000|2025-05-28 03:15:00|137361.1|137261.1|137358.5|137258.5|137393.5|137293.5|137349.1|137249.1|284
1748402400000|2025-05-28 03:20:00|137357.1|137257.1|137483.2|137383.2|137528.7|137413.8|137348.5|137248.5|428
1748402700000|2025-05-28 03:25:00|137487.3|137387.3|137445.8|137345.8|137574|137474|137440|137340|316
1748403000000|2025-05-28 03:30:00|137446|137346|137440|137340|137464.5|137364.5|137431.2|137331.2|222
1748403300000|2025-05-28 03:35:00|137439.8|137339.8|137400.8|137300.8|137439.8|137339.8|137373.7|137273.7|365
1748403600000|2025-05-28 03:40:00|137400.6|137300.6|137342.1|137242.1|137410.2|137310.2|137324.2|137224.2|329
1748403900000|2025-05-28 03:45:00|137360.5|137260.5|137340|137240|137376.3|137276.3|137325.5|137225.5|230
1748404200000|2025-05-28 03:50:00|137340.8|137240.8|137327.8|137227.8|137365|137265|137309.2|137209.2|294
1748404500000|2025-05-28 03:55:00|137330.2|137230.2|137301|137201|137360.5|137260.5|137278|137178|278
1748404800000|2025-05-28 04:00:00|137301.5|137201.5|137315.2|137215.2|137338.5|137238.5|137271.2|137171.2|349
1748405100000|2025-05-28 04:05:00|137315.8|137215.8|137378.5|137278.5|137391|137291|137281.2|137181.2|336
1748405400000|2025-05-28 04:10:00|137378.8|137278.8|137386.5|137286.5|137407|137307|137365.2|137265.2|320
1748405700000|2025-05-28 04:15:00|137393.8|137293.8|137414.1|137314.1|137429.8|137329.8|137386.5|137286.5|304
1748406000000|2025-05-28 04:20:00|137416.8|137316.8|137356.3|137256.3|137421.1|137321.1|137347|137247|223
1748406300000|2025-05-28 04:25:00|137357.1|137257.1|137370.5|137270.5|137394.8|137294.8|137352.5|137252.5|230
1748406600000|2025-05-28 04:30:00|137370.3|137270.3|137385|137285|137422.5|137322.5|137354.9|137254.9|265
1748406900000|2025-05-28 04:35:00|137384.7|137284.7|137346.7|137246.7|137385.4|137285.4|137327.2|137227.2|257
1748407200000|2025-05-28 04:40:00|137346.3|137246.3|137356.5|137256.5|137379|137279|137346.2|137246.2|245
1748407500000|2025-05-28 04:45:00|137357.1|137257.1|137358|137258|137367.3|137267.3|137334.8|137234.8|182
1748407800000|2025-05-28 04:50:00|137357.7|137257.7|137358.5|137258.5|137372|137272|137325|137225|297
1748408100000|2025-05-28 04:55:00|137358|137258|137358.3|137258.3|137385|137285|137355.5|137255.5|273
1748408400000|2025-05-28 05:00:00|137358.4|137258.4|137408|137308|137479.9|137379.9|137357.8|137257.8|386
1748408700000|2025-05-28 05:05:00|137407.2|137307.2|137390|137290|137448|137348|137365|137265|290
1748409000000|2025-05-28 05:10:00|137386|137286|137394.5|137294.5|137397.7|137297.7|137321|137221|216
1748409300000|2025-05-28 05:15:00|137396.9|137296.9|137411.7|137311.7|137445.2|137345.2|137371.2|137271.2|344
1748409600000|2025-05-28 05:20:00|137409.2|137309.2|137420|137320|137461.5|137361.5|137395|137295|198
1748409900000|2025-05-28 05:25:00|137462|137362|137419.6|137319.6|137472.1|137372.1|137399.5|137299.5|251
1748410200000|2025-05-28 05:30:00|137420|137320|137411.5|137311.5|137437.6|137337.6|137400|137300|215
1748410500000|2025-05-28 05:35:00|137413|137313|137461.5|137361.5|137462.7|137362.7|137396.2|137296.2|189
1748410800000|2025-05-28 05:40:00|137459.7|137359.7|137466.3|137366.3|137475.6|137375.6|137405|137305|289
1748411100000|2025-05-28 05:45:00|137465.8|137365.8|137443|137343|137520.5|137420.5|137443|137343|345
1748411400000|2025-05-28 05:50:00|137442.5|137342.5|137414|137314|137443|137343|137400.5|137300.5|267
1748411700000|2025-05-28 05:55:00|137413.5|137313.5|137364.5|137264.5|137417.5|137317.5|137349.2|137249.2|334
1748412000000|2025-05-28 06:00:00|137364.8|137264.8|137400.1|137300.1|137415.2|137315.2|137343.8|137243.8|315
1748412300000|2025-05-28 06:05:00|137400.5|137300.5|137449.9|137349.9|137462.2|137362.2|137395.1|137295.1|292
1748412600000|2025-05-28 06:10:00|137453.1|137353.1|137447.3|137347.3|137461.9|137361.9|137424.8|137324.8|277
1748412900000|2025-05-28 06:15:00|137447.5|137347.5|137420.4|137320.4|137456.5|137356.5|137407|137307|279
1748413200000|2025-05-28 06:20:00|137420.2|137320.2|137413.5|137313.5|137454|137354|137394.2|137294.2|339
1748413500000|2025-05-28 06:25:00|137411|137311|137404|137304|137416.5|137316.5|137350.2|137250.2|348
1748413800000|2025-05-28 06:30:00|137406.5|137306.5|137526.4|137304.9|137547.1|137313.1|137354.5|137171.6|128
1748414100000|2025-05-28 06:35:00|137497.2|137297.2|137390|137290|137504.3|137333.8|137381.4|137272.4|91
1748414400000|2025-05-28 06:40:00|137397.5|137297.5|137365.1|137265.1|137397.5|137297.5|137364.1|137264.1|24
1748414700000|2025-05-28 06:45:00|137363.5|137263.5|137375|137275|137390.1|137290.1|137361.1|137261.1|56
1748415000000|2025-05-28 06:50:00|137371.2|137271.2|137357.8|137257.8|137385|137285|137295.5|137195.5|70
1748415300000|2025-05-28 06:55:00|137360.8|137260.8|137397.7|137297.7|137408.2|137308.2|137321.1|137221.1|47
1748415600000|2025-05-28 07:00:00|137389.9|137289.9|137326.2|137226.2|137389.9|137289.9|137316.8|137216.8|165
1748415900000|2025-05-28 07:05:00|137326.6|137226.6|137029.5|136829.5|137344.6|137228.4|137006.9|136806.9|192
1748416200000|2025-05-28 07:10:00|137029.8|136829.8|137032.2|136832.2|137142.1|136920.4|136898.8|136663.5|335
1748416500000|2025-05-28 07:15:00|137063.5|136841.8|137088.2|136879|137093.8|136920.3|136955.6|136741.3|208
1748416800000|2025-05-28 07:20:00|137089.6|136877.6|137066.5|136966.5|137090.6|136968.5|137030|136826.4|48
1748417100000|2025-05-28 07:25:00|137065.1|136965.1|137155.1|136955.1|137263|137050.4|137065.1|136914.5|175
1748417400000|2025-05-28 07:30:00|137104.5|137004.5|137048.5|136948.5|137104.5|137004.5|137020.5|136920.5|55
1748417700000|2025-05-28 07:35:00|137049.5|136949.5|137050|136850|137053|136953|136967.5|136795.1|83
1748418000000|2025-05-28 07:40:00|137049.4|136849.4|136859.6|136759.6|137049.4|136849.4|136757.1|136607.3|157
1748418300000|2025-05-28 07:45:00|136857.5|136757.5|136807.8|136707.8|136900|136800|136802|136702|65
1748418600000|2025-05-28 07:50:00|136808.1|136708.1|136888|136788|136888|136788|136782.2|136682.2|124
1748418900000|2025-05-28 07:55:00|136892|136792|136835|136735|136918.7|136818.7|136835|136735|115
1748419200000|2025-05-28 08:00:00|136850|136750|136815|136715|136925|136825|136815|136715|98
1748419500000|2025-05-28 08:05:00|136845|136745|136870.1|136770.1|136888.5|136788.5|136845|136745|42
1748419800000|2025-05-28 08:10:00|136869.9|136769.9|136870|136770|136878.2|136778.2|136850|136750|28
1748420100000|2025-05-28 08:15:00|136887.4|136787.4|137000|136800|137037.1|136870.5|136887.4|136787.4|41
1748420400000|2025-05-28 08:20:00|136993|136793|137125.1|137025.1|137203.5|137045.1|136993|136793|79
1748420700000|2025-05-28 08:25:00|137124|137024|137034.6|136934.6|137124|137024|137024|136924|43
1748421000000|2025-05-28 08:30:00|137034.7|136934.7|136960|136860|137034.7|136934.7|136921|136821|41
1748421300000|2025-05-28 08:35:00|136975|136875|136940|136840|136995|136895|136939.5|136839.5|48
1748421600000|2025-05-28 08:40:00|136934|136834|136854.3|136754.3|136955|136855|136846.8|136746.8|41
1748421900000|2025-05-28 08:45:00|136857.1|136757.1|136725|136625|136875|136775|136710|136610|56
1748422200000|2025-05-28 08:50:00|136730|136630|136860.1|136660.1|136870.1|136760|136730|136630|41
1748422500000|2025-05-28 08:55:00|136870.1|136670.1|136905|136705|136905.1|136705.1|136825|136625|56
1748422800000|2025-05-28 09:00:00|136905.5|136705.5|136901.1|136701.1|136982.1|136782.1|136891|136691|108
1748423100000|2025-05-28 09:05:00|136902.1|136702.1|137000.1|136800.1|137000.1|136800.1|136885.1|136685.1|79
1748423400000|2025-05-28 09:10:00|136995.5|136795.5|137021.5|136821.5|137042.5|136887.5|136975|136790.1|39
1748423700000|2025-05-28 09:15:00|137020.5|136820.5|137020.1|136820.1|137027.1|136827.1|136995.1|136795.1|50
1748424000000|2025-05-28 09:20:00|137015.5|136815.5|137015.1|136815.1|137018.1|136818.1|136975.1|136775.1|22
1748424300000|2025-05-28 09:25:00|137017.1|136817.1|136984.9|136784.9|137066.5|136866.5|136984.9|136784.9|61
1748424600000|2025-05-28 09:30:00|136985.1|136785.1|136925|136825|136985.1|136825|136865|136765|37
1748424900000|2025-05-28 09:35:00|136920|136820|136913.5|136813.5|136920|136820|136901|136801|18
1748425200000|2025-05-28 09:40:00|136913|136813|136915|136815|137015|136915|136909.5|136809.5|58
1748425500000|2025-05-28 09:45:00|136915.5|136815.5|136913|136813|136921.5|136821.5|136890|136790|39
1748425800000|2025-05-28 09:50:00|136911|136811|136945|136845|136959|136859|136911|136811|25
1748426100000|2025-05-28 09:55:00|136946.5|136846.5|137060|136960|137067|136967|136945|136845|23
1748426400000|2025-05-28 10:00:00|137072|136972|136980|136880|137086|136986|136980|136880|29
1748426700000|2025-05-28 10:05:00|136975|136875|136978.5|136878.5|136985|136885|136945|136845|18
1748427000000|2025-05-28 10:10:00|136979.5|136879.5|137005|136905|137023.5|136923.5|136973|136873|46
1748427300000|2025-05-28 10:15:00|137004.4|136904.4|137007.5|136907.5|137017.7|136917.7|137000.4|136900.4|51
1748427600000|2025-05-28 10:20:00|137007.4|136907.4|137000|136900|137010|136910|137000|136900|30
1748427900000|2025-05-28 10:25:00|137002.5|136902.5|137010|136910|137010|136910|137002.5|136902.5|12
1748428200000|2025-05-28 10:30:00|137015|136915|137020.1|136920.1|137020.1|136920.1|137015|136915|3
1748428500000|2025-05-28 10:35:00|137047.5|136947.5|137035|136935|137050.1|136950.1|137035|136935|13
1748428800000|2025-05-28 10:40:00|137089.5|136889.5|137095|136895|137095|136895|137085|136885|7
1748429100000|2025-05-28 10:45:00|137100.1|136900.1|137034.7|136834.7|137100.1|136900.1|137033.1|136833.1|25
1748429400000|2025-05-28 10:50:00|137034.3|136834.3|137040.1|136840.1|137040.3|136840.3|137030.6|136830.6|22
1748429700000|2025-05-28 10:55:00|137040.2|136840.2|137085|136885|137142.5|136942.5|137040.2|136840.2|51
1748430000000|2025-05-28 11:00:00|137085.1|136885.1|137120.1|136920.1|137120.1|136920.1|137064.5|136864.5|28
1748430300000|2025-05-28 11:05:00|137075.1|136875.1|137058.5|136858.5|137115.1|136915.1|137058.5|136858.5|51
1748430600000|2025-05-28 11:10:00|137060.1|136860.1|137062|136962|137092.3|136962|137047.5|136855.1|42
1748430900000|2025-05-28 11:15:00|137060|136960|137101.5|137001.5|137108.2|137008.2|137051.5|136951.5|24
1748431200000|2025-05-28 11:20:00|137102|137002|137075|136975|137106.6|137006.6|137075|136975|29
1748431500000|2025-05-28 11:25:00|137077.5|136977.5|137070|136970|137080|136980|137070|136970|29
1748431800000|2025-05-28 11:30:00|137072|136972|137077.5|136977.5|137078|136978|137072|136972|6
1748432100000|2025-05-28 11:35:00|137078|136978|137051.5|136951.5|137080|136980|137050.8|136950.8|8
1748432400000|2025-05-28 11:40:00|137052|136952|137055.5|136955.5|137060.1|136960.1|137052|136952|12
1748432700000|2025-05-28 11:45:00|137060.1|136960.1|137053.5|136953.5|137060.5|136960.5|137053.5|136953.5|7
1748433000000|2025-05-28 11:50:00|137054|136954|137061.5|136961.5|137063.5|136963.5|137045|136945|36
1748433300000|2025-05-28 11:55:00|137060|136960|137110|137010|137110|137010|137053.5|136953.5|45
1748433600000|2025-05-28 12:00:00|137110.1|137010.1|137110.1|137010.1|137110.5|137010.5|137105.1|137005.1|18
1748433900000|2025-05-28 12:05:00|137108.1|137008.1|137110.1|137010.1|137110.1|137010.1|137107.5|137007.5|43
1748434200000|2025-05-28 12:10:00|137109.5|137009.5|137248|137048|137265.8|137065.8|137109.5|137009.5|39
1748434500000|2025-05-28 12:15:00|137245|137045|137203.5|137103.5|137283.5|137110|137201.5|137016.5|61
1748434800000|2025-05-28 12:20:00|137204|137104|137225.1|137125.1|137225.1|137125.1|137140.1|137040.1|46
1748435100000|2025-05-28 12:25:00|137224.5|137124.5|137196.8|137096.8|137225.1|137125.1|137191.8|137091.8|52
1748435400000|2025-05-28 12:30:00|137197.3|137097.3|137200.1|137100.1|137200.1|137100.1|137191.5|137091.5|49
1748435700000|2025-05-28 12:35:00|137201.1|137101.1|137230.5|137130.5|137235.1|137135.1|137201.1|137101.1|13
1748436000000|2025-05-28 12:40:00|137230.1|137130.1|137180.1|137080.1|137230.1|137130.1|137123.1|137023.1|54
1748436300000|2025-05-28 12:45:00|137180.3|137080.3|137176.5|137076.5|137181.3|137081.3|137176.5|137076.5|48
1748436600000|2025-05-28 12:50:00|137177.1|137077.1|137190|137090|137205.1|137105.1|137176.5|137076.5|82
1748436900000|2025-05-28 12:55:00|137189.5|137089.5|137205.8|137105.8|137231|137131|137188.5|137088.5|54
1748437200000|2025-05-28 13:00:00|137205|137105|137225|137125|137225|137125|137205|137105|24
1748437500000|2025-05-28 13:05:00|137233|137133|137314.6|137214.6|137315|137215|137225|137125|51
1748437800000|2025-05-28 13:10:00|137314.1|137214.1|137335|137235|137357.5|137257.5|137314|137214|36
1748438100000|2025-05-28 13:15:00|137340|137240|137290.1|137190.1|137357.5|137257.5|137270.1|137170.1|43
1748438400000|2025-05-28 13:20:00|137289.5|137189.5|137300|137200|137300|137200|137289.5|137189.5|9
1748438700000|2025-05-28 13:25:00|137310|137210|137350|137250|137357.5|137257.5|137310|137210|29
1748439000000|2025-05-28 13:30:00|137355|137255|137325|137225|137357.5|137257.5|137320|137220|16
1748439300000|2025-05-28 13:35:00|137325.5|137225.5|137345|137245|137345|137245|137325.5|137225.5|4
1748439600000|2025-05-28 13:40:00|137350|137250|137335|137235|137355|137255|137325|137225|55
1748439900000|2025-05-28 13:45:00|137322.5|137222.5|137325|137225|137330|137230|137310|137210|16
1748440200000|2025-05-28 13:50:00|137320|137220|137272.5|137172.5|137323.5|137223.5|137257.5|137157.5|52
1748440500000|2025-05-28 13:55:00|137273.5|137173.5|137262.5|137162.5|137314.5|137214.5|137262.5|137162.5|53
1748440800000|2025-05-28 14:00:00|137260|137160|137177.5|137077.5|137265|137165|137174|137074|63
1748441100000|2025-05-28 14:05:00|137195.1|137095.1|137207.3|137107.3|137215|137115|137175|137075|68
1748441400000|2025-05-28 14:10:00|137205|137105|137125.1|137025.1|137205|137105|137083.1|136983.1|46
1748441700000|2025-05-28 14:15:00|137124.1|137024.1|137147|137047|137148|137048|137081.9|136981.9|98
1748442000000|2025-05-28 14:20:00|137142.3|137042.3|137110|137010|137150|137050|137110|137010|97
1748442300000|2025-05-28 14:25:00|137105|137005|137050|136950|137110|137010|137050|136950|33
1748442600000|2025-05-28 14:30:00|137045|136945|137059.6|136959.6|137065|136965|137030|136930|17
1748442900000|2025-05-28 14:35:00|137049.8|136949.8|137035|136935|137060|136960|136974.5|136874.5|77
1748443200000|2025-05-28 14:40:00|137030|136930|137065|136965|137065|136965|137030|136930|11
1748443500000|2025-05-28 14:45:00|137070|136970|137065|136965|137100.1|137000.1|137049.5|136949.5|61
1748443800000|2025-05-28 14:50:00|137070|136970|137075|136975|137160.1|137060.1|137052.1|136952.1|63
1748444100000|2025-05-28 14:55:00|137070|136970|137005|136905|137070|136970|137002.5|136902.5|23
1748444400000|2025-05-28 15:00:00|136995|136895|137040|136940|137045|136945|136985.5|136885.5|27
1748444700000|2025-05-28 15:05:00|137050|136950|137055.1|136955.1|137057.5|136957.5|137040|136940|10
1748445000000|2025-05-28 15:10:00|137050.1|136950.1|137171.1|136971.1|137171.1|137020.1|137025.1|136925.1|28
1748445300000|2025-05-28 15:15:00|137170.9|136970.9|137150.1|136950.1|137215.1|137015.1|137135|136935|39
1748445600000|2025-05-28 15:20:00|137145|136945|137175.1|136975.1|137185.1|136985.1|137125|136925|26
1748445900000|2025-05-28 15:25:00|137180.1|136980.1|137215.6|137015.6|137229.1|137029.1|137175|136975|18
1748446200000|2025-05-28 15:30:00|137220.7|137020.7|137330|137130|137335.1|137135.1|137220.7|137020.7|41
1748446500000|2025-05-28 15:35:00|137325|137125|137295|137095|137340.5|137125.1|137225.1|137025.1|38
1748446800000|2025-05-28 15:40:00|137300.1|137100.1|137290.9|137090.9|137307|137107|137290|137090|41
1748447100000|2025-05-28 15:45:00|137290.8|137090.8|137282|137082|137290.9|137090.9|137255.8|137055.8|45
1748447400000|2025-05-28 15:50:00|137281.8|137081.8|137280.1|137080.1|137291|137091|137275.1|137075.1|26
1748447700000|2025-05-28 15:55:00|137290|137090|137295|137095|137300|137100|137280|137080|7
1748448000000|2025-05-28 16:00:00|137300|137100|137300.1|137100.1|137375.1|137175.1|137300|137100|45
1748448300000|2025-05-28 16:05:00|137305.1|137105.1|137325.1|137125.1|137335.1|137135.1|137303.4|137103.4|16
1748448600000|2025-05-28 16:10:00|137330.1|137130.1|137325.1|137125.1|137348.7|137148.7|137325.1|137125.1|10
1748448900000|2025-05-28 16:15:00|137317.5|137117.5|137315.1|137115.1|137325.1|137125.1|137312.5|137112.5|17
1748449200000|2025-05-28 16:20:00|137320.1|137120.1|137280|137180|137320.1|137189.5|137235|137120.1|22
1748449500000|2025-05-28 16:25:00|137266|137166|137295|137195|137295|137195|137262.5|137162.5|15
1748449800000|2025-05-28 16:30:00|137285|137185|137279.9|137179.9|137299.5|137199.5|137275|137175|12
1748450100000|2025-05-28 16:35:00|137274.9|137174.9|137274.2|137174.2|137274.9|137174.9|137274.1|137174.1|23
1748450400000|2025-05-28 16:40:00|137274.1|137174.1|137269.6|137169.6|137275|137175|137264.7|137164.7|28
1748450700000|2025-05-28 16:45:00|137269.4|137169.4|137269.2|137169.2|137270|137170|137269.2|137169.2|9
1748451000000|2025-05-28 16:50:00|137269.4|137169.4|137272.6|137172.6|137273.4|137173.4|137269.2|137169.2|21
1748451300000|2025-05-28 16:55:00|137272.4|137172.4|137250|137150|137275|137175|137249.5|137149.5|11
1748451600000|2025-05-28 17:00:00|137249.5|137149.5|137275|137075|137279.6|137149.5|137237|137067|43
1748451900000|2025-05-28 17:05:00|137269.5|137069.5|137285.1|137085.1|137290.7|137090.7|137268.1|137068.1|35
1748452200000|2025-05-28 17:10:00|137285.5|137085.5|137278.6|137078.6|137290|137090|137277.9|137077.9|18
1748452500000|2025-05-28 17:15:00|137278.8|137078.8|137295.1|137095.1|137295.1|137095.1|137240.1|137040.1|16
1748452800000|2025-05-28 17:20:00|137295.3|137095.3|137290.3|137090.3|137295.3|137095.3|137290.1|137090.1|5
1748453100000|2025-05-28 17:25:00|137295.3|137095.3|137230.5|137030.5|137295.5|137095.5|137190.1|136990.1|29
1748453400000|2025-05-28 17:30:00|137230|137030|137230|137030|137242.5|137042.5|137225.1|137025.1|26
1748453700000|2025-05-28 17:35:00|137225|137025|137230.1|137030.1|137232.5|137032.5|137187.7|136987.7|16
1748454000000|2025-05-28 17:40:00|137235.1|137035.1|137240|137040|137275.1|137075.1|137235.1|137035.1|24
1748454300000|2025-05-28 17:45:00|137239.5|137039.5|137225.1|137025.1|137239.5|137039.5|137185.1|136985.1|11
1748454600000|2025-05-28 17:50:00|137228.1|137028.1|137190.1|136990.1|137228.1|137028.1|137179.1|136979.1|14
1748454900000|2025-05-28 17:55:00|137185.1|136985.1|137185.1|136985.1|137185.1|136985.1|137185.1|136985.1|1
1748455200000|2025-05-28 18:00:00|137190.1|136990.1|137214.6|137014.6|137236.7|137036.7|137190.1|136990.1|47
1748455500000|2025-05-28 18:05:00|137215.6|137015.6|137195.1|136995.1|137222.7|137022.7|137195.1|136995.1|47
1748455800000|2025-05-28 18:10:00|137195.2|136995.2|137200.4|137000.4|137205.9|137005.9|137190.1|136990.1|15
1748456100000|2025-05-28 18:15:00|137200.6|137000.6|137215.6|137015.6|137219|137019|137200.5|137000.5|22
1748456400000|2025-05-28 18:20:00|137216|137016|137270|137070|137281.1|137081.1|137215.6|137015.6|20
1748456700000|2025-05-28 18:25:00|137275.1|137075.1|137285.1|137085.1|137285.1|137085.1|137270|137070|24
1748457000000|2025-05-28 18:30:00|137280.1|137080.1|137400.1|137200.1|137407.5|137207.5|137270|137070|21
1748457300000|2025-05-28 18:35:00|137405.1|137205.1|137380.1|137180.1|137405.1|137205.1|137380.1|137180.1|5
1748457600000|2025-05-28 18:40:00|137375.1|137175.1|137360.1|137160.1|137380.1|137180.1|137358.1|137158.1|8
1748457900000|2025-05-28 18:45:00|137370.1|137170.1|137365.1|137165.1|137370.1|137170.1|137350.1|137150.1|7
1748458200000|2025-05-28 18:50:00|137360.1|137160.1|137365.1|137165.1|137370.1|137170.1|137360.1|137160.1|18
1748458500000|2025-05-28 18:55:00|137360.1|137160.1|137325.6|137125.6|137393.1|137193.1|137325.6|137125.6|34
1748458800000|2025-05-28 19:00:00|137326.4|137126.4|137335.1|137135.1|137335.1|137135.1|137326.4|137126.4|9
1748459100000|2025-05-28 19:05:00|137330|137130|137335.1|137135.1|137335.1|137135.1|137330|137130|6
1748459400000|2025-05-28 19:10:00|137335|137135|137330|137130|137335|137135|137330|137130|10
1748459700000|2025-05-28 19:15:00|137325|137125|137330|137130|137330|137130|137320|137120|12
1748460000000|2025-05-28 19:20:00|137325|137125|137330|137130|137330|137130|137325|137125|6
1748460300000|2025-05-28 19:25:00|137335|137135|137335|137135|137335|137135|137329|137129|5
1748460600000|2025-05-28 19:30:00|137230|137030|137240.8|137021.3|137250.8|137030|137211|137011|58
1748460900000|2025-05-28 19:35:00|137231.1|137031.1|137257.4|136947.9|137257.4|137031.1|137222.4|136947.9|4
1748461200000|2025-05-28 19:40:00|137282.4|136922.9|137257.4|136947.9|137282.4|136947.9|137257.4|136922.9|2
1748461500000|2025-05-28 19:45:00|137270.8|136934.4|137270.8|136934.4|137270.8|136934.4|137270.8|136934.4|1
1748461800000|2025-05-28 19:50:00|137215.8|136989.4|137244.2|136977.8|137282.6|136997.8|137215.8|136922.6|7
1748476800000|2025-05-29 00:00:00|137995|137635|137830|137630|138010.7|137730.7|137780.1|137499.4|342
1748477100000|2025-05-29 00:05:00|137821.7|137621.7|137724|137524|137840.3|137640.3|137619.8|137452.8|529
1748477400000|2025-05-29 00:10:00|137730.2|137530.2|137771.1|137671.1|137815.1|137681.5|137704.5|137504.5|445
1748477700000|2025-05-29 00:15:00|137768.5|137668.5|137804.1|137704.1|137895.1|137777.6|137755.8|137625|370
1748478000000|2025-05-29 00:20:00|137811.1|137711.1|137773|137673|137833.5|137733.5|137750.1|137650.1|417
1748478300000|2025-05-29 00:25:00|137772|137672|137695.1|137595.1|137772|137672|137650.4|137515.5|460
1748478600000|2025-05-29 00:30:00|137699.9|137599.9|137761|137661|137787.5|137687.5|137699.9|137599.9|414
1748478900000|2025-05-29 00:35:00|137761.2|137661.2|137766.2|137666.2|137879.2|137779.2|137740|137640|479
1748479200000|2025-05-29 00:40:00|137767.1|137667.1|137977.5|137877.5|137991.3|137891.3|137742.8|137642.8|476
1748479500000|2025-05-29 00:45:00|137975.8|137875.8|138005.1|137905.1|138009.5|137909.5|137897.2|137797.2|393
1748479800000|2025-05-29 00:50:00|138000.4|137900.4|137919.1|137819.1|138069.2|137969.2|137890.3|137740|556
1748480100000|2025-05-29 00:55:00|137915.3|137815.3|137964.2|137864.2|138032.3|137932.3|137879.5|137779.5|470
1748480400000|2025-05-29 01:00:00|137968.1|137868.1|138280.2|138180.2|138344|138232.5|137960.1|137860.1|532
1748480700000|2025-05-29 01:05:00|138279.3|138179.3|138225.5|138125.5|138335.2|138235.2|138172.5|138062|518
1748481000000|2025-05-29 01:10:00|138222.1|138122.1|138254.2|138015.8|138272.1|138125.2|138141.1|137971.9|416
1748481300000|2025-05-29 01:15:00|138265.4|138009.1|138300.2|138200.2|138308|138208|138179.3|138005.6|410
1748481600000|2025-05-29 01:20:00|138300|138200|138197.5|138097.5|138301.1|138201.1|138133.1|138030.1|431
1748481900000|2025-05-29 01:25:00|138197.8|138097.8|138174|138074|138241.3|138141.3|138141.3|138041.3|485
1748482200000|2025-05-29 01:30:00|138174.8|138074.8|138187.6|138087.6|138213.1|138113.1|138103.8|138003.8|477
1748482500000|2025-05-29 01:35:00|138192.5|138092.5|138091.1|137991.1|138195|138095|138087.5|137987.5|452
1748482800000|2025-05-29 01:40:00|138090.8|137990.8|138062.8|137962.8|138137.8|138011.8|138026|137866|422
1748483100000|2025-05-29 01:45:00|138062.5|137962.5|138096.5|137996.5|138100.5|138000.5|138034.8|137934.8|401
1748483400000|2025-05-29 01:50:00|138096.3|137996.3|138045.2|137945.2|138291.6|138035.8|138018|137918|450
1748483700000|2025-05-29 01:55:00|138055|137955|137983.3|137883.3|138065|137965|137971.2|137871.2|349
1748484000000|2025-05-29 02:00:00|137989|137889|138045.8|137945.8|138053.3|137953.3|137975|137875|368
1748484300000|2025-05-29 02:05:00|138045.2|137945.2|138224.1|138001.1|138224.1|138022.2|138004|137904|332
1748484600000|2025-05-29 02:10:00|138192.5|137992.5|138131.5|138031.5|138224.2|138076.9|138105.4|137954.7|282
1748484900000|2025-05-29 02:15:00|138122.5|138022.5|138028|137928|138135.5|138035.5|138008.2|137908.2|355
1748485200000|2025-05-29 02:20:00|138026|137926|138079.5|137979.5|138261|138027.5|137980.1|137880.1|330
1748485500000|2025-05-29 02:25:00|138079.8|137979.8|138075|137975|138116.5|138016.5|138060|137960|216
1748485800000|2025-05-29 02:30:00|138055.2|137955.2|137919.8|137819.8|138055.2|137955.2|137919.5|137819.5|418
1748486100000|2025-05-29 02:35:00|137919.9|137819.9|137899.5|137799.5|137941.5|137841.5|137835.5|137735.5|377
1748486400000|2025-05-29 02:40:00|137898|137798|137703.2|137603.2|137908.3|137808.3|137661.6|137530.9|472
1748486700000|2025-05-29 02:45:00|137702.1|137602.1|137699.5|137599.5|137710.8|137610.8|137642.5|137542.5|434
1748487000000|2025-05-29 02:50:00|137699.2|137599.2|137920.1|137820.1|138139.5|137891.4|137699.2|137599.2|373
1748487300000|2025-05-29 02:55:00|137919.5|137819.5|137955|137855|138032.1|137868.5|137822.5|137722.5|362
1748487600000|2025-05-29 03:00:00|137955.8|137855.8|137955.3|137855.3|138105|137934.5|137954.3|137821.8|292
1748487900000|2025-05-29 03:05:00|137955.8|137855.8|137977.3|137877.3|137984.2|137884.2|137920.8|137820.8|327
1748488200000|2025-05-29 03:10:00|137977.8|137877.8|138061|137961|138061.6|137961.6|137944.5|137844.5|356
1748488500000|2025-05-29 03:15:00|138060.8|137960.8|138004.3|137904.3|138074.1|137974.1|138003.5|137903.5|299
1748488800000|2025-05-29 03:20:00|138003.1|137903.1|138043.2|137943.2|138105.8|138005.8|137979.3|137879.3|374
1748489100000|2025-05-29 03:25:00|138043.1|137943.1|138013.2|137913.2|138062.5|137962.5|138001.5|137901.5|288
1748489400000|2025-05-29 03:30:00|138012.9|137912.9|137987.5|137887.5|138021.8|137921.8|137963.5|137863.5|249
1748489700000|2025-05-29 03:35:00|137988.1|137888.1|137988|137888|138046.1|137946.1|137967.1|137867.1|193
1748490000000|2025-05-29 03:40:00|137978|137878|138088.1|137988.1|138097.1|137997.1|137958.5|137858.5|300
1748490300000|2025-05-29 03:45:00|138090.1|137990.1|138105|138005|138123.5|138023.5|138051|137951|194
1748490600000|2025-05-29 03:50:00|138105.2|138005.2|138040|137940|138115|138015|138010.5|137910.5|327
1748490900000|2025-05-29 03:55:00|138042|137942|138028.8|137928.8|138059.7|137959.7|138026.5|137926.5|206
1748491200000|2025-05-29 04:00:00|138027.3|137927.3|138003.6|137903.6|138040.1|137940.1|137996.3|137896.3|278
1748491500000|2025-05-29 04:05:00|138003.7|137903.7|137950|137850|138003.9|137903.9|137938|137838|262
1748491800000|2025-05-29 04:10:00|137942.1|137842.1|137917.5|137817.5|137942.1|137842.1|137883|137783|339
1748492100000|2025-05-29 04:15:00|137917|137817|137966|137866|137986.1|137886.1|137909.5|137809.5|318
1748492400000|2025-05-29 04:20:00|137966.5|137866.5|137929.2|137829.2|137979|137879|137917.4|137817.4|267
1748492700000|2025-05-29 04:25:00|137929|137829|137910.8|137810.8|137944|137844|137885.2|137785.2|191
1748493000000|2025-05-29 04:30:00|137911|137811|137915.2|137815.2|137956.5|137856.5|137885|137785|217
1748493300000|2025-05-29 04:35:00|137915.1|137815.1|137860|137760|137915.1|137815.1|137846.4|137746.4|280
1748493600000|2025-05-29 04:40:00|137860.2|137760.2|137850.8|137750.8|137880|137780|137794.6|137694.6|270
1748493900000|2025-05-29 04:45:00|137850.2|137750.2|137877.5|137777.5|137881|137781|137825|137725|221
1748494200000|2025-05-29 04:50:00|137875|137775|137959|137859|137961|137861|137873.5|137773.5|203
1748494500000|2025-05-29 04:55:00|137958.5|137858.5|137886.2|137786.2|138012.5|137912.5|137881|137781|237
1748494800000|2025-05-29 05:00:00|137886|137786|137842.1|137742.1|137894.2|137794.2|137761|137661|369
1748495100000|2025-05-29 05:05:00|137842.3|137742.3|137790|137690|137877|137777|137753|137653|295
1748495400000|2025-05-29 05:10:00|137791|137691|137803.1|137703.1|137810.5|137710.5|137720.2|137620.2|301
1748495700000|2025-05-29 05:15:00|137800|137700|137787|137687|137828|137728|137770.2|137670.2|154
1748496000000|2025-05-29 05:20:00|137786.5|137686.5|137856|137756|137881.5|137756|137773|137638.5|234
1748496300000|2025-05-29 05:25:00|137856.5|137756.5|137878.7|137778.7|137900.7|137800.7|137825.5|137725.5|287
1748496600000|2025-05-29 05:30:00|137878.5|137778.5|137840.3|137740.3|137919.5|137819.5|137838.1|137738.1|241
1748496900000|2025-05-29 05:35:00|137838.1|137738.1|137910|137810|137930.1|137830.1|137817.3|137717.3|222
1748497200000|2025-05-29 05:40:00|137921|137821|137939.3|137839.3|137952.5|137852.5|137904.2|137804.2|337
1748497500000|2025-05-29 05:45:00|137946.5|137846.5|138004.8|137904.8|138037.5|137937.5|137928.5|137828.5|378
1748497800000|2025-05-29 05:50:00|138000|137900|138014.5|137914.5|138043.2|137943.2|137984.8|137884.8|331
1748498100000|2025-05-29 05:55:00|138014.2|137914.2|137905.1|137805.1|138015|137915|137904.1|137804.1|404
1748498400000|2025-05-29 06:00:00|137905.5|137805.5|137942.5|137842.5|137979.2|137879.2|137887.5|137787.5|289
1748498700000|2025-05-29 06:05:00|137941.1|137841.1|137879.1|137779.1|137960.3|137860.3|137876.1|137776.1|294
1748499000000|2025-05-29 06:10:00|137880.3|137780.3|137809.5|137709.5|137905.1|137805.1|137793.6|137693.6|361
1748499300000|2025-05-29 06:15:00|137809.8|137709.8|137758.5|137658.5|137816.1|137716.1|137751.8|137651.8|322
1748499600000|2025-05-29 06:20:00|137759.2|137659.2|137515|137315|137759.2|137659.2|137515|137243.7|367
1748499900000|2025-05-29 06:25:00|137509.8|137309.8|137355|137255|137577.5|137429.5|137282|137182|278
1748500200000|2025-05-29 06:30:00|137349.3|137249.3|137448.8|137248.8|137551.2|137318.9|137326.5|137173.7|272
1748500500000|2025-05-29 06:35:00|137450|137250|137557.6|137357.6|137591.1|137392.2|137402.5|137211.2|136
1748500800000|2025-05-29 06:40:00|137508.2|137308.2|137504|137304|137591.2|137381.6|137501.1|137282.8|135
1748501100000|2025-05-29 06:45:00|137502.5|137302.5|137572.3|137320.7|137654.6|137350|137402.5|137221.4|185
1748501400000|2025-05-29 06:50:00|137569.4|137323.6|137517.4|137303.1|137583.1|137325.6|137430|137148.5|153
1748501700000|2025-05-29 06:55:00|137511.3|137305.6|137470.2|137270.2|137550.4|137382.2|137388|137216.5|109
1748502000000|2025-05-29 07:00:00|137508.6|137292.6|137235|137035|137511.6|137292.6|137169.1|136902.3|120
1748502300000|2025-05-29 07:05:00|137232.4|137032.4|137383.3|137177.9|137412.7|137194.5|137224.9|137024.9|189
1748502600000|2025-05-29 07:10:00|137384.7|137176.5|137220.2|137020.2|137384.7|137177.9|137188|137009.4|99
1748502900000|2025-05-29 07:15:00|137210|137010|137224.9|137024.9|137272.7|137060.6|137210|136996.7|60
1748503200000|2025-05-29 07:20:00|137224.7|137024.7|137129.8|136929.8|137224.7|137083.8|137055.8|136745.5|139
1748503500000|2025-05-29 07:25:00|137145|136945|137189.8|136989.8|137227.5|136991.5|137109.8|136897.5|68
1748503800000|2025-05-29 07:30:00|137140|137040|137220.5|137120.5|137352.1|137170|137140|137040|83
1748504100000|2025-05-29 07:35:00|137225|137125|137110|137010|137264.5|137164.5|137103|137003|75
1748504400000|2025-05-29 07:40:00|137113.5|137013.5|137125|137025|137182|137082|137101.5|137001.5|56
1748504700000|2025-05-29 07:45:00|137124.5|137024.5|137170|137070|137170|137070|137106.5|137006.5|40
1748505000000|2025-05-29 07:50:00|137169.5|137069.5|136958.8|136741.3|137169.5|137069.5|136730|136580.1|116
1748505300000|2025-05-29 07:55:00|136950|136750|136735.5|136635.5|137003.5|136825|136695.5|136595.5|159
1748505600000|2025-05-29 08:00:00|136756.5|136656.5|137117|137017|137271|137017|136740|136590.1|134
1748505900000|2025-05-29 08:05:00|137115|137015|137204.8|137004.8|137220.1|137030|137042.1|136925.9|61
1748506200000|2025-05-29 08:10:00|137205.5|137005.5|137096.5|136996.5|137205.5|137035.1|137080|136930|74
1748506500000|2025-05-29 08:15:00|137097|136997|137400.1|137158.9|137424.7|137162.9|137097|136997|91
1748506800000|2025-05-29 08:20:00|137399.2|137160.9|137265.1|137165.1|137490.1|137318.5|137261.5|137060.9|125
1748507100000|2025-05-29 08:25:00|137265|137165|137370|137170|137370|137200|137245|137133.5|71
1748507400000|2025-05-29 08:30:00|137370.1|137170.1|137416.1|137216.1|137420.1|137220.1|137370|137170|28
1748507700000|2025-05-29 08:35:00|137416.5|137216.5|137350|137250|137434.8|137268.4|137315.8|137195.1|85
1748508000000|2025-05-29 08:40:00|137355|137255|137364|137164|137380|137260|137299.5|137164|74
1748508300000|2025-05-29 08:45:00|137363.5|137163.5|137307.5|137207.5|137386.5|137218.5|137306.5|137151.5|58
1748508600000|2025-05-29 08:50:00|137306.5|137206.5|137355|137255|137370|137270|137306.5|137206.5|50
1748508900000|2025-05-29 08:55:00|137355.3|137255.3|137325.1|137225.1|137355.3|137255.3|137301.9|137201.9|63
1748509200000|2025-05-29 09:00:00|137320|137220|137182.8|137082.8|137370|137220|137143.1|136992.2|143
1748509500000|2025-05-29 09:05:00|137182.4|137082.4|137260|137160|137280.1|137160|137181.1|137075.1|77
1748509800000|2025-05-29 09:10:00|137255|137155|137300|137100|137300|137155|137201.5|137095.1|39
1748510100000|2025-05-29 09:15:00|137250|137150|137224.6|137124.6|137280|137180|137221.5|137121.5|86
1748510400000|2025-05-29 09:20:00|137225|137125|137243|137143|137244.2|137144.2|137224|137124|56
1748510700000|2025-05-29 09:25:00|137243.5|137143.5|137230.3|137130.3|137275|137175|137227.1|137127.1|83
1748511000000|2025-05-29 09:30:00|137230.4|137130.4|137185|137085|137230.4|137130.4|137137|137037|99
1748511300000|2025-05-29 09:35:00|137180|137080|137125|137025|137180|137080|137071.5|136971.5|62
1748511600000|2025-05-29 09:40:00|137120|137020|137160|136960|137160|137025|137095.1|136960|37
1748511900000|2025-05-29 09:45:00|137160.1|136960.1|137205|137005|137210|137010|137159.4|136959.4|29
1748512200000|2025-05-29 09:50:00|137239.4|137039.4|137250.8|137050.8|137299|137099|137235.9|137035.9|62
1748512500000|2025-05-29 09:55:00|137250|137050|137315.1|137115.1|137324.5|137124.5|137228.1|137028.1|34
1748512800000|2025-05-29 10:00:00|137325.1|137125.1|137275.1|137175.1|137338.1|137177|137215|137098.3|63
1748513100000|2025-05-29 10:05:00|137279.5|137179.5|137270|137170|137333.5|137188.5|137270|137125.1|77
1748513400000|2025-05-29 10:10:00|137270.5|137170.5|137279.5|137179.5|137288.5|137188.5|137270|137170|68
1748513700000|2025-05-29 10:15:00|137270.5|137170.5|137240|137140|137298.2|137183.5|137227|137085.1|44
1748514000000|2025-05-29 10:20:00|137240.5|137140.5|137198|136998|137242|137142|137149.4|136949.4|102
1748514300000|2025-05-29 10:25:00|137198.2|136998.2|137204.6|137004.6|137221.8|137021.8|137151.4|136951.4|182
1748514600000|2025-05-29 10:30:00|137159.4|136959.4|137225.1|137025.1|137227|137025.1|137152.4|136950.1|26
1748514900000|2025-05-29 10:35:00|137225.5|137025.5|137154|137054|137264.1|137111.5|137154|137025.5|47
1748515200000|2025-05-29 10:40:00|137155|137055|137175|137075|137176.5|137076.5|137155|137055|25
1748515500000|2025-05-29 10:45:00|137175.3|137075.3|137175.4|137075.4|137187.8|137087.8|137175.2|137075.2|45
1748515800000|2025-05-29 10:50:00|137198.2|137098.2|137298.2|137098.2|137303|137139.1|137198.2|137094.8|99
1748516100000|2025-05-29 10:55:00|137296.9|137096.9|137307.1|137107.1|137308|137108|137294.2|137094.2|74
1748516400000|2025-05-29 11:00:00|137306.5|137106.5|137257|137157|137308|137157|137256.5|137099.1|48
1748516700000|2025-05-29 11:05:00|137256.5|137156.5|137256.5|137156.5|137257|137157|137256.1|137156.1|21
1748517000000|2025-05-29 11:10:00|137257|137157|137256.5|137156.5|137257.1|137157.1|137256|137156|14
1748517300000|2025-05-29 11:15:00|137257.1|137157.1|137313.5|137113.5|137313.5|137157.1|137256.5|137106.5|17
1748517600000|2025-05-29 11:20:00|137313.1|137113.1|137261.5|137161.5|137313.5|137162|137261.5|137111.5|29
1748517900000|2025-05-29 11:25:00|137262|137162|137263.5|137163.5|137263.5|137163.5|137261.5|137161.5|3
1748518200000|2025-05-29 11:30:00|137274.5|137174.5|137340.4|137140.4|137341.8|137181|137274.5|137083.4|52
1748518500000|2025-05-29 11:35:00|137340|137140|137322.3|137122.3|137351.6|137149.3|137289.4|137089.4|128
1748518800000|2025-05-29 11:40:00|137325.7|137125.7|137330|137130|137330|137130|137311.5|137111.5|62
1748519100000|2025-05-29 11:45:00|137328.1|137128.1|137333.5|137133.5|137333.5|137133.5|137323.9|137123.9|44
1748519400000|2025-05-29 11:50:00|137332.5|137132.5|137285|137185|137344|137187.1|137278.1|137118.5|61
1748519700000|2025-05-29 11:55:00|137285.1|137185.1|137291.9|137191.9|137302.5|137202.5|137285|137185|41
1748520000000|2025-05-29 12:00:00|137292.7|137192.7|137330.5|137130.5|137340.7|137192.9|137285.5|137130.5|73
1748520300000|2025-05-29 12:05:00|137333.1|137133.1|137265|137165|137340.1|137166|137265|137126.5|67
1748520600000|2025-05-29 12:10:00|137269|137169|137317.7|137117.7|137342.6|137187|137223|137070.1|99
1748520900000|2025-05-29 12:15:00|137315.3|137115.3|137166|136961.3|137341.6|137141.6|137105.3|136902.7|233
1748521200000|2025-05-29 12:20:00|137168.2|136959.1|137165.1|136965.1|137199.8|136977.4|137106.1|136906.1|193
1748521500000|2025-05-29 12:25:00|137165|136965|137304.6|136944.6|137317.6|137001.4|137155.1|136902.3|127
1748521800000|2025-05-29 12:30:00|137314.6|136954.6|137064.7|136704.7|137314.6|137004.6|136944.5|136638.9|126
1748522100000|2025-05-29 12:35:00|137018.5|136658.5|136915.1|136715.1|137074.7|136765.7|136910.1|136652.9|328
1748522400000|2025-05-29 12:40:00|136920.1|136720.1|136914.3|136714.3|136923.5|136723.5|136898.5|136698.5|31
1748522700000|2025-05-29 12:45:00|136914.1|136714.1|136884.5|136784.5|136914.3|136813.5|136855|136714.1|102
1748523000000|2025-05-29 12:50:00|136883.9|136783.9|136888|136788|136937.7|136801.8|136873.7|136731.9|118
1748523300000|2025-05-29 12:55:00|136888.5|136788.5|136910.1|136710.1|136939.5|136839.5|136855|136705.1|80
1748523600000|2025-05-29 13:00:00|136880|136680|136910.5|136710.5|136930.1|136730.1|136760.1|136560.1|115
1748523900000|2025-05-29 13:05:00|136910.1|136710.1|136870.3|136670.3|136910.5|136710.5|136830|136630|65
1748524200000|2025-05-29 13:10:00|136875.5|136675.5|136995|136795|137008|136808|136863|136663|84
1748524500000|2025-05-29 13:15:00|137000|136800|136945|136745|137045|136845|136945|136745|44
1748524800000|2025-05-29 13:20:00|136951.1|136751.1|136890|136690|136955|136755|136859|136659|57
1748525100000|2025-05-29 13:25:00|136885|136685|136922|136722|136930|136730|136859|136659|82
1748525400000|2025-05-29 13:30:00|136916.4|136716.4|136825|136625|136916.4|136775|136765|136621|69
1748525700000|2025-05-29 13:35:00|136790|136690|136860.1|136760.1|136877.6|136777.6|136765|136660.1|58
1748526000000|2025-05-29 13:40:00|136870.1|136770.1|136910|136810|136919.5|136819.5|136855|136755|47
1748526300000|2025-05-29 13:45:00|136905|136805|136935|136835|136974.1|136874.1|136905|136805|21
1748526600000|2025-05-29 13:50:00|136930|136830|136855|136755|136943.1|136830|136845|136731|99
1748526900000|2025-05-29 13:55:00|136855.6|136755.6|137082|136882|137082|136920|136845|136710.1|58
1748527200000|2025-05-29 14:00:00|137138.3|136831.7|136917.1|136817.1|137165|136875.7|136864.6|136721.1|72
1748527500000|2025-05-29 14:05:00|136916.9|136816.9|136909.5|136709.5|136949.5|136818|136855|136655|132
1748527800000|2025-05-29 14:10:00|136894.4|136694.4|136900|136800|136993.6|136833|136889.5|136689.5|83
1748528100000|2025-05-29 14:15:00|136895|136795|136940|136840|136963.6|136863.6|136895|136795|58
1748528400000|2025-05-29 14:20:00|136939.8|136839.8|136926|136826|136968.4|136868.4|136865.1|136765.1|112
1748528700000|2025-05-29 14:25:00|136926.5|136826.5|136973.2|136873.2|136975.3|136875.3|136908.2|136808.2|79
1748529000000|2025-05-29 14:30:00|136975.5|136875.5|136974|136874|136985|136885|136956.5|136856.5|38
1748529300000|2025-05-29 14:35:00|136973.5|136873.5|137005.5|136905.5|137032.5|136932.5|136942.5|136842.5|79
1748529600000|2025-05-29 14:40:00|137008.5|136908.5|137020|136920|137067.2|136967.2|137001.5|136901.5|46
1748529900000|2025-05-29 14:45:00|137003|136903|136944.1|136844.1|137007|136907|136901.5|136801.5|58
1748530200000|2025-05-29 14:50:00|136945|136845|136951|136851|136962.4|136862.4|136905|136805|54
1748530500000|2025-05-29 14:55:00|136946|136846|137072.3|136972.3|137072.5|136972.5|136945|136845|56
1748530800000|2025-05-29 15:00:00|137042.1|136942.1|137015|136915|137075|136975|137015|136915|55
1748531100000|2025-05-29 15:05:00|137018|136918|137006.5|136906.5|137039.7|136939.7|137005.9|136905.9|73
1748531400000|2025-05-29 15:10:00|137006.8|136906.8|137079.1|136879.1|137079.1|136914.1|136992.5|136864.8|78
1748531700000|2025-05-29 15:15:00|137078.9|136878.9|137061.5|136861.5|137079.1|136879.1|137024.1|136824.1|78
1748532000000|2025-05-29 15:20:00|137082|136882|137010|136910|137082.5|136955|136995|136865.1|38
1748532300000|2025-05-29 15:25:00|137010.1|136910.1|137015|136915|137030.1|136930.1|137006.1|136906.1|18
1748532600000|2025-05-29 15:30:00|137010.1|136910.1|136985.1|136885.1|137010.1|136910.1|136985.1|136885.1|63
1748532900000|2025-05-29 15:35:00|136985.5|136885.5|136990.3|136890.3|137040.1|136895.7|136937.1|136821|36
1748533200000|2025-05-29 15:40:00|136990.5|136890.5|136978.5|136878.5|136997.8|136897.8|136973.5|136873.5|59
1748533500000|2025-05-29 15:45:00|136983.4|136883.4|137037|136837|137040|136887|136983.4|136825.1|56
1748533800000|2025-05-29 15:50:00|137029|136829|137035.1|136835.1|137039|136839|137025.1|136825.1|45
1748534100000|2025-05-29 15:55:00|137030.1|136830.1|136996.8|136896.8|137035.5|136903|136996.8|136830.1|50
1748534400000|2025-05-29 16:00:00|136995.5|136895.5|136938|136838|137030|136896.8|136936.5|136790.5|91
1748534700000|2025-05-29 16:05:00|136936.5|136836.5|136927.1|136727.1|137001|136838.5|136927.1|136727.1|44
1748535000000|2025-05-29 16:10:00|136925|136725|136884.3|136684.3|136925|136725|136873.9|136673.9|45
1748535300000|2025-05-29 16:15:00|136875|136675|136879.2|136679.2|136887.1|136687.1|136875|136675|56
1748535600000|2025-05-29 16:20:00|136879.3|136679.3|136883.5|136683.5|136883.5|136683.5|136879.1|136679.1|29
1748535900000|2025-05-29 16:25:00|136882.5|136682.5|136870.5|136770.5|136923.5|136775.5|136857.5|136682.1|38
1748536200000|2025-05-29 16:30:00|136870|136770|136968|136768|136968.5|136770|136863|136703.7|54
1748536500000|2025-05-29 16:35:00|136968.1|136768.1|136964.5|136764.5|136976|136776|136960|136760|39
1748536800000|2025-05-29 16:40:00|136963.1|136763.1|136964|136764|136968|136768|136958|136758|46
1748537100000|2025-05-29 16:45:00|136963.5|136763.5|136967.5|136767.5|136968|136768|136962|136762|20
1748537400000|2025-05-29 16:50:00|136966.7|136766.7|136960|136760|136970|136770|136960|136760|28
1748537700000|2025-05-29 16:55:00|136965.4|136765.4|136961.1|136761.1|136966.6|136766.6|136957|136757|34
1748538000000|2025-05-29 17:00:00|136961.5|136761.5|136975.9|136775.9|136988.5|136788.5|136961.5|136761.5|53
1748538300000|2025-05-29 17:05:00|136976.1|136776.1|136981.8|136781.8|136988.5|136788.5|136973|136773|100
1748538600000|2025-05-29 17:10:00|136980.6|136780.6|136982.9|136782.9|136992.6|136792.6|136964|136764|94
1748538900000|2025-05-29 17:15:00|136983|136783|136987.1|136787.1|136999.3|136799.3|136974|136774|93
1748539200000|2025-05-29 17:20:00|136989.9|136789.9|136994.4|136794.4|137005.1|136805.1|136980|136780|163
1748539500000|2025-05-29 17:25:00|136984|136784|137022|136822|137023|136823|136984|136784|62
1748539800000|2025-05-29 17:30:00|137011|136811|136972.6|136772.6|137017.1|136817.1|136967|136767|57
1748540100000|2025-05-29 17:35:00|136971|136771|136975.4|136775.4|136979|136779|136962|136762|81
1748540400000|2025-05-29 17:40:00|136976.2|136776.2|136964|136764|137001|136801|136960.3|136760.3|86
1748540700000|2025-05-29 17:45:00|136964.2|136764.2|136987|136787|136989.1|136789.1|136963|136763|105
1748541000000|2025-05-29 17:50:00|136976|136776|136983|136783|136988.1|136788.1|136972.1|136772.1|49
1748541300000|2025-05-29 17:55:00|136984.1|136784.1|136976|136776|136987.1|136787.1|136976|136776|29
1748541600000|2025-05-29 18:00:00|136983.6|136783.6|136895|136695|136991.1|136791.1|136888.6|136688.6|31
1748541900000|2025-05-29 18:05:00|136890.3|136690.3|136890|136690|136890.3|136690.3|136890|136690|2
1748542200000|2025-05-29 18:10:00|136922|136722|136905|136705|136929.1|136729.1|136905|136705|8
1748542500000|2025-05-29 18:15:00|136900.1|136700.1|136905.3|136705.3|136905.4|136705.4|136900|136700|39
1748542800000|2025-05-29 18:20:00|136927.2|136727.2|136890.6|136690.6|136946.3|136746.3|136885.5|136685.5|42
1748543100000|2025-05-29 18:25:00|136890.4|136690.4|136883.4|136683.4|136890.4|136690.4|136883.3|136683.3|12
1748543400000|2025-05-29 18:30:00|136885.6|136685.6|136885|136685|136887.5|136687.5|136885|136685|5
1748543700000|2025-05-29 18:35:00|136885.5|136685.5|136885|136685|136885.5|136685.5|136885|136685|2
1748544300000|2025-05-29 18:45:00|136886.5|136686.5|136886|136686|136886.5|136686.5|136885|136685|3
1748544600000|2025-05-29 18:50:00|136885.5|136685.5|136886.5|136686.5|136887|136687|136885|136685|8
1748544900000|2025-05-29 18:55:00|136885|136685|136885|136685|136885.5|136685.5|136885|136685|5
1748546100000|2025-05-29 19:15:00|136901.1|136701.1|136909.1|136709.1|136911.1|136711.1|136885|136685|10
1748546400000|2025-05-29 19:20:00|136899|136699|136899|136699|136901.1|136701.1|136893.6|136693.6|10
1748546700000|2025-05-29 19:25:00|136901.1|136701.1|136899|136699|136901.1|136701.1|136893.6|136693.6|9
1748547000000|2025-05-29 19:30:00|136901.1|136701.1|136901.1|136701.1|136901.1|136701.1|136890|136690|5
1748548200000|2025-05-29 19:50:00|136925.1|136725.1|136996.7|136785.3|137029.7|136811.1|136902.1|136698.3|26
1748548500000|2025-05-29 19:55:00|136991.1|136791.1|136991.1|136791.1|136991.1|136791.1|136991.1|136791.1|1
1748563200000|2025-05-30 00:00:00|136930|136570|136696.5|136596.5|136930|136621|136604.5|136347.6|324
1748563500000|2025-05-30 00:05:00|136698.1|136598.1|136720|136620|136788.5|136688.5|136687.1|136587.1|337
1748563800000|2025-05-30 00:10:00|136726|136626|136818.9|136718.9|136819.5|136719.5|136705.5|136598|365
1748564100000|2025-05-30 00:15:00|136815.5|136715.5|136695.4|136595.4|136823|136723|136660|136560|434
1748564400000|2025-05-30 00:20:00|136694.5|136594.5|136689|136589|136802.1|136652.5|136689|136589|271
1748564700000|2025-05-30 00:25:00|136687.5|136587.5|136735.1|136635.1|136735.1|136635.1|136653.1|136553.1|241
1748565000000|2025-05-30 00:30:00|136744.5|136644.5|136913.5|136813.5|136939|136839|136736.5|136636.5|421
1748565300000|2025-05-30 00:35:00|136915|136815|136870.1|136770.1|136948.5|136848.5|136847.5|136747.5|273
1748565600000|2025-05-30 00:40:00|136867.1|136767.1|136904|136804|136922.8|136822.8|136834.5|136734.5|316
1748565900000|2025-05-30 00:45:00|136901.9|136801.9|136910|136810|136947.5|136847.5|136882.5|136782.5|372
1748566200000|2025-05-30 00:50:00|136910.5|136810.5|136957|136857|137008.1|136908.1|136910|136810|466
1748566500000|2025-05-30 00:55:00|136953.1|136853.1|136940|136840|136961.1|136861.1|136890.5|136790.5|376
1748566800000|2025-05-30 01:00:00|136936.5|136836.5|136975.5|136875.5|136991.5|136891.5|136893.5|136793.5|411
1748567100000|2025-05-30 01:05:00|136974.5|136874.5|136877|136777|136974.5|136874.5|136762.1|136608.5|436
1748567400000|2025-05-30 01:10:00|136877.2|136777.2|136925|136825|136953.5|136853.5|136860.5|136760.5|421
1748567700000|2025-05-30 01:15:00|136925.5|136825.5|136823.1|136723.1|136997|136897|136820.5|136720.5|425
1748568000000|2025-05-30 01:20:00|136823.5|136723.5|136888.9|136788.9|136909.5|136809.5|136810.4|136710.4|404
1748568300000|2025-05-30 01:25:00|136889.2|136789.2|137086.5|136986.5|137097|136997|136876.9|136776.9|438
1748568600000|2025-05-30 01:30:00|137094.8|136994.8|137201.5|137101.5|137216.5|137116.5|137077|136970.1|508
1748568900000|2025-05-30 01:35:00|137205.8|137105.8|137215.5|137115.5|137320|137220|137190.5|137090.5|479
1748569200000|2025-05-30 01:40:00|137220|137120|137278.5|137178.5|137300.5|137200.5|137216|137116|443
1748569500000|2025-05-30 01:45:00|137278.1|137178.1|137317.1|137217.1|137363|137263|137260.5|137160.5|390
1748569800000|2025-05-30 01:50:00|137318|137218|137241.5|137141.5|137364.5|137264.5|137226.1|137126.1|419
1748570100000|2025-05-30 01:55:00|137242.1|137142.1|137275|137175|137336.5|137236.5|137221.1|137121.1|403
1748570400000|2025-05-30 02:00:00|137272.5|137172.5|137260.5|137160.5|137295|137195|137234|137134|235
1748570700000|2025-05-30 02:05:00|137260|137160|137232|137132|137286|137186|137231.5|137131.5|259
1748571000000|2025-05-30 02:10:00|137222|137122|137370|137270|137430.5|137330.5|137221.5|137121.5|348
1748571300000|2025-05-30 02:15:00|137367.5|137267.5|137278.5|137178.5|137383.1|137283.1|137263.3|137163.3|359
1748571600000|2025-05-30 02:20:00|137278.8|137178.8|137246.5|137146.5|137294.5|137194.5|137231|137131|331
1748571900000|2025-05-30 02:25:00|137248.1|137148.1|137262.1|137162.1|137286.1|137186.1|137244.5|137144.5|309
1748572200000|2025-05-30 02:30:00|137261.1|137161.1|137165.1|137065.1|137306.5|137206.5|137135.1|136998.5|339
1748572500000|2025-05-30 02:35:00|137175|137075|137237.1|137137.1|137272|137172|137165.3|137030.8|329
1748572800000|2025-05-30 02:40:00|137240.1|137140.1|137240.1|137140.1|137272.5|137172.5|137197.5|137097.5|336
1748573100000|2025-05-30 02:45:00|137239.8|137139.8|137260.1|137160.1|137276.1|137176.1|137235.1|137135.1|341
1748573400000|2025-05-30 02:50:00|137260.5|137160.5|137297.1|137197.1|137347.5|137247.5|137260.1|137160.1|287
1748573700000|2025-05-30 02:55:00|137297.5|137197.5|137241.5|137141.5|137312.5|137212.5|137236.5|137136.5|258
1748574000000|2025-05-30 03:00:00|137247|137147|137273|137173|137312|137212|137226.3|137126.3|330
1748574300000|2025-05-30 03:05:00|137272|137172|137302.1|137202.1|137323|137223|137256.5|137156.5|282
1748574600000|2025-05-30 03:10:00|137292.1|137192.1|137320|137220|137345|137245|137287.5|137187.5|275
1748574900000|2025-05-30 03:15:00|137319.8|137219.8|137385.5|137285.5|137386|137286|137307|137207|365
1748575200000|2025-05-30 03:20:00|137385.8|137285.8|137401|137301|137455|137355|137385.1|137285.1|305
1748575500000|2025-05-30 03:25:00|137400.5|137300.5|137411.5|137311.5|137448|137348|137391|137291|246
1748575800000|2025-05-30 03:30:00|137414.5|137314.5|137353.5|137253.5|137423.1|137323.1|137341.1|137241.1|300
1748576100000|2025-05-30 03:35:00|137352.1|137252.1|137368.1|137268.1|137368.1|137268.1|137331.2|137231.2|225
1748576400000|2025-05-30 03:40:00|137367.1|137267.1|137418.5|137318.5|137425|137325|137367.1|137267.1|257
1748576700000|2025-05-30 03:45:00|137418.8|137318.8|137427|137327|137490.5|137390.5|137410.6|137310.6|351
1748577000000|2025-05-30 03:50:00|137427.5|137327.5|137442.4|137342.4|137448.5|137348.5|137385.5|137285.5|205
1748577300000|2025-05-30 03:55:00|137442.3|137342.3|137426.5|137326.5|137477.5|137377.5|137422.5|137322.5|217
1748577600000|2025-05-30 04:00:00|137422.5|137322.5|137400|137300|137424.5|137324.5|137385|137285|296
1748577900000|2025-05-30 04:05:00|137399.8|137299.8|137413.5|137313.5|137427|137327|137375.5|137275.5|263
1748578200000|2025-05-30 04:10:00|137413|137313|137468.7|137368.7|137477.9|137377.9|137375.5|137275.5|245
1748578500000|2025-05-30 04:15:00|137468|137368|137468.5|137368.5|137482|137382|137435|137335|294
1748578800000|2025-05-30 04:20:00|137468|137368|137543.1|137443.1|137548.8|137448.8|137445|137345|305
1748579100000|2025-05-30 04:25:00|137544|137444|137537.8|137437.8|137547.6|137447.6|137494.5|137394.5|359
1748579400000|2025-05-30 04:30:00|137537.5|137437.5|137532.5|137432.5|137579.4|137479.4|137530.5|137430.5|347
1748579700000|2025-05-30 04:35:00|137532.1|137432.1|137603.5|137503.5|137668|137539.8|137530.5|137430.5|395
1748580000000|2025-05-30 04:40:00|137603.1|137503.1|137537.1|137437.1|137603.5|137503.5|137529.2|137429.2|278
1748580300000|2025-05-30 04:45:00|137538.5|137438.5|137583.1|137483.1|137593.1|137493.1|137526.1|137426.1|269
1748580600000|2025-05-30 04:50:00|137582.5|137482.5|137640.8|137540.8|137644.1|137544.1|137576.1|137476.1|304
1748580900000|2025-05-30 04:55:00|137643.1|137543.1|137640.5|137540.5|137683.1|137583.1|137633|137533|357
1748581200000|2025-05-30 05:00:00|137642.5|137542.5|137675|137575|137705|137605|137637.5|137537.5|383
1748581500000|2025-05-30 05:05:00|137674|137574|137706.5|137606.5|137727|137627|137674|137574|246
1748581800000|2025-05-30 05:10:00|137707.5|137607.5|137738.5|137638.5|137740|137640|137693.4|137593.4|267
1748582100000|2025-05-30 05:15:00|137738|137638|137745|137645|137765|137665|137698|137598|294
1748582400000|2025-05-30 05:20:00|137745.5|137645.5|137723|137623|137745.5|137645.5|137684.8|137584.8|345
1748582700000|2025-05-30 05:25:00|137722.9|137622.9|137715.3|137615.3|137745|137645|137698.5|137598.5|277
1748583000000|2025-05-30 05:30:00|137714.9|137614.9|137674|137574|137715.6|137615.6|137665.5|137565.5|329
1748583300000|2025-05-30 05:35:00|137673.5|137573.5|137650|137550|137714.5|137614.5|137640|137540|325
1748583600000|2025-05-30 05:40:00|137650.1|137550.1|137693.7|137593.7|137702.7|137602.7|137625|137525|201
1748583900000|2025-05-30 05:45:00|137694.2|137594.2|137704|137604|137754.5|137654.5|137691.9|137591.9|329
1748584200000|2025-05-30 05:50:00|137704.5|137604.5|137686|137586|137710.1|137610.1|137662.1|137562.1|297
1748584500000|2025-05-30 05:55:00|137686.5|137586.5|137682.1|137582.1|137702.5|137602.5|137671.1|137571.1|257
1748584800000|2025-05-30 06:00:00|137671.3|137571.3|137806.9|137706.9|137841|137741|137662|137562|387
1748585100000|2025-05-30 06:05:00|137806|137706|137857|137757|137869.4|137769.4|137792.2|137692.2|313
1748585400000|2025-05-30 06:10:00|137856.8|137756.8|137853.2|137753.2|137887.4|137787.4|137799.6|137699.6|344
1748585700000|2025-05-30 06:15:00|137852.3|137752.3|137860.1|137760.1|137912.8|137812.8|137844.3|137744.3|345
1748586000000|2025-05-30 06:20:00|137859.8|137759.8|137745.1|137645.1|137875.5|137775.5|137721.4|137621.4|304
1748586300000|2025-05-30 06:25:00|137745|137645|137742.5|137642.5|137759|137659|137667.5|137528.5|367
1748586600000|2025-05-30 06:30:00|137746|137646|137702.1|137602.1|137879.7|137646.5|137690|137399.4|192
1748586900000|2025-05-30 06:35:00|137703.1|137603.1|137580|137480|137728.1|137628.1|137576.1|137410|96
1748587200000|2025-05-30 06:40:00|137600|137500|137510|137410|137635|137525|137510|137379.8|106
1748587500000|2025-05-30 06:45:00|137500.2|137400.2|137662.5|137436.3|137732.9|137513.1|137497.8|137356.8|82
1748587800000|2025-05-30 06:50:00|137661.1|137437.7|137625|137425|137693.6|137490.6|137575|137369.8|85
1748588100000|2025-05-30 06:55:00|137619.8|137419.8|137607.1|137407.1|137628.3|137420.2|137545|137342.4|59
1748588400000|2025-05-30 07:00:00|137610.2|137410.2|137650|137550|137844.3|137611.3|137582.9|137373.8|117
1748588700000|2025-05-30 07:05:00|137645|137545|137794.5|137594.5|137827.6|137598.5|137623.2|137444|150
1748589000000|2025-05-30 07:10:00|137793.5|137593.5|137977.1|137657.7|138029|137752.5|137790.1|137590.1|172
1748589300000|2025-05-30 07:15:00|138030.3|137710.9|138012.5|137812.5|138064.3|137812.5|137923.2|137658.1|143
1748589600000|2025-05-30 07:20:00|138028|137828|137926.1|137726.1|138097.3|137845.1|137910|137674.2|160
1748589900000|2025-05-30 07:25:00|137925|137725|137859.8|137659.8|137958.1|137738.7|137808.5|137648.2|104
1748590200000|2025-05-30 07:30:00|137860|137660|137840.1|137640.1|137860.1|137660.1|137825.1|137625.1|23
1748590500000|2025-05-30 07:35:00|137835.1|137635.1|137898.5|137698.5|137947.1|137747.1|137835.1|137635.1|46
1748590800000|2025-05-30 07:40:00|137885|137685|137830|137630|137885|137685|137802.5|137602.5|51
1748591100000|2025-05-30 07:45:00|137830.5|137630.5|137809.1|137609.1|137850.1|137650.1|137806.5|137606.5|83
1748591400000|2025-05-30 07:50:00|137809.5|137609.5|137818.1|137618.1|137840.1|137640.1|137806.5|137606.5|73
1748591700000|2025-05-30 07:55:00|137818.5|137618.5|137860.1|137660.1|137870.1|137670.1|137815.1|137615.1|60
1748592000000|2025-05-30 08:00:00|137858.5|137658.5|137850|137650|137858.5|137658.5|137844.7|137644.7|40
1748592300000|2025-05-30 08:05:00|137848.5|137648.5|137781|137681|137848.8|137682.5|137715|137565.1|91
1748592600000|2025-05-30 08:10:00|137781.5|137681.5|137900.1|137800.1|137900.1|137800.1|137775.5|137675.5|64
1748592900000|2025-05-30 08:15:00|137900|137800|137935|137835|137965.5|137865.5|137900|137800|60
1748593200000|2025-05-30 08:20:00|137942.5|137842.5|137775.1|137575.1|137949.9|137849.9|137715|137575|79
1748593500000|2025-05-30 08:25:00|137779.1|137579.1|137637.5|137537.5|137813.5|137625.6|137599.5|137499.5|71
1748593800000|2025-05-30 08:30:00|137620|137520|137691.5|137591.5|137691.5|137591.5|137595|137495|54
1748594100000|2025-05-30 08:35:00|137693|137593|137705|137605|137708.5|137608.5|137692.5|137592.5|35
1748594400000|2025-05-30 08:40:00|137700|137600|137710|137610|137715|137615|137695|137595|32
1748594700000|2025-05-30 08:45:00|137710.5|137610.5|137763.5|137663.5|137773.5|137673.5|137709.5|137609.5|68
1748595000000|2025-05-30 08:50:00|137774|137674|137767.5|137667.5|137780.5|137680.5|137763|137663|47
1748595300000|2025-05-30 08:55:00|137766.5|137666.5|137785.1|137685.1|137880|137780|137760.5|137660.5|53
1748595600000|2025-05-30 09:00:00|137800|137700|137785|137685|137862.5|137762.5|137719|137619|76
1748595900000|2025-05-30 09:05:00|137783.9|137683.9|137745|137645|137783.9|137683.9|137735|137635|31
1748596200000|2025-05-30 09:10:00|137750|137650|137690.1|137590.1|137760|137660|137685|137585|25
1748596500000|2025-05-30 09:15:00|137694.5|137594.5|137790.1|137690.1|137790.1|137690.1|137694.5|137594.5|24
1748596800000|2025-05-30 09:20:00|137785.1|137685.1|137809.7|137609.7|137812.1|137690|137692.8|137592.8|76
1748597100000|2025-05-30 09:25:00|137808.9|137608.9|137713.9|137613.9|137808.9|137645|137713.4|137583.9|50
1748597400000|2025-05-30 09:30:00|137714.1|137614.1|137755.1|137655.1|137760|137660|137714.1|137614.1|56
1748597700000|2025-05-30 09:35:00|137750.1|137650.1|137775.1|137575.1|137792.5|137650.1|137750.1|137574.5|22
1748598000000|2025-05-30 09:40:00|137777.5|137577.5|137775.1|137575.1|137780.6|137580.6|137774.5|137574.5|47
1748598300000|2025-05-30 09:45:00|137777.5|137577.5|137735.1|137535.1|137777.5|137577.5|137735|137535|18
1748598600000|2025-05-30 09:50:00|137723.1|137523.1|137711.8|137511.8|137733|137533|137695.3|137495.3|55
1748598900000|2025-05-30 09:55:00|137713|137513|137695.1|137495.1|137735.1|137535.1|137693.5|137493.5|72
1748599200000|2025-05-30 10:00:00|137715.1|137515.1|137687.5|137487.5|137725.3|137525.3|137675.1|137475.1|47
1748599500000|2025-05-30 10:05:00|137675.1|137475.1|137642.5|137542.5|137675.1|137543.5|137625|137475|11
1748599800000|2025-05-30 10:10:00|137645|137545|137585|137485|137645|137545|137585|137485|21
1748600100000|2025-05-30 10:15:00|137590|137490|137626|137526|137634.8|137534.8|137590|137490|127
1748600400000|2025-05-30 10:20:00|137625.1|137525.1|137635.1|137535.1|137640|137540|137595|137495|59
1748600700000|2025-05-30 10:25:00|137640|137540|137655.1|137555.1|137724|137624|137640|137540|34
1748601000000|2025-05-30 10:30:00|137658|137558|137660.1|137560.1|137715.1|137615.1|137654|137554|50
1748601300000|2025-05-30 10:35:00|137660|137560|137679.5|137579.5|137777.7|137620|137655.1|137525.5|51
1748601600000|2025-05-30 10:40:00|137679.1|137579.1|137709.5|137609.5|137740.5|137610|137679.1|137540.5|83
1748601900000|2025-05-30 10:45:00|137715.1|137615.1|137770|137670|137770|137670|137715.1|137615.1|7
1748602200000|2025-05-30 10:50:00|137765.1|137665.1|137723.5|137623.5|137772.1|137672.1|137716|137616|69
1748602500000|2025-05-30 10:55:00|137723.1|137623.1|137751.5|137651.5|137764|137664|137723.1|137623.1|45
1748602800000|2025-05-30 11:00:00|137746.5|137646.5|137680|137580|137747.1|137647.1|137580|137480|49
1748603100000|2025-05-30 11:05:00|137679.5|137579.5|137682|137582|137730|137582.5|137675.9|137529.5|20
1748603400000|2025-05-30 11:10:00|137681.5|137581.5|137698.5|137598.5|137746.6|137609|137680|137538.3|52
1748603700000|2025-05-30 11:15:00|137696.5|137596.5|137697|137597|137698|137598|137683.2|137583.2|37
1748604000000|2025-05-30 11:20:00|137696.5|137596.5|137697.1|137597.1|137698|137598|137670|137570|23
1748604300000|2025-05-30 11:25:00|137676.5|137576.5|137705.5|137505.5|137756.7|137597.1|137675.5|137504.5|60
1748604600000|2025-05-30 11:30:00|137730.3|137530.3|137757.9|137557.9|137774.7|137610|137655.5|137517.5|48
1748604900000|2025-05-30 11:35:00|137709|137609|137710.5|137610.5|137710.5|137610.5|137708|137608|11
1748605200000|2025-05-30 11:40:00|137711.1|137611.1|137710.5|137610.5|137711.1|137611.1|137710.5|137610.5|4
1748605500000|2025-05-30 11:45:00|137711.1|137611.1|137756.7|137556.7|137777.7|137611.1|137702.3|137521.5|52
1748605800000|2025-05-30 11:50:00|137720.5|137520.5|137650|137550|137764.7|137564.7|137650|137508.5|49
1748606100000|2025-05-30 11:55:00|137645|137545|137614.4|137514.4|137645|137545|137610|137510|25
1748606400000|2025-05-30 12:00:00|137656.5|137456.5|137620|137520|137734.7|137534.7|137620|137456.5|118
1748606700000|2025-05-30 12:05:00|137606.5|137506.5|137610|137510|137615|137515|137595.1|137495.1|12
1748607000000|2025-05-30 12:10:00|137600|137500|137822.7|137586.5|137949.7|137731.7|137600|137490.5|255
1748607300000|2025-05-30 12:15:00|137783.5|137547.3|137895.4|137695.4|137949.6|137749.6|137701.3|137485.5|271
1748607600000|2025-05-30 12:20:00|137896|137694.9|137957.5|137743.7|137964.5|137750.7|137827|137625.9|337
1748607900000|2025-05-30 12:25:00|137961.8|137739.5|137984.6|137624.6|138024.6|137746.5|137906.6|137611.4|209
1748608200000|2025-05-30 12:30:00|137975.4|137615.4|137905.1|137705.1|137975.4|137744.6|137895.4|137615.4|9
1748608500000|2025-05-30 12:35:00|137900.1|137700.1|137816.5|137616.5|137905.1|137750|137815.1|137615.1|107
1748608800000|2025-05-30 12:40:00|137818.7|137618.7|137792|137592|137845.6|137645.6|137781.4|137581.4|109
1748609100000|2025-05-30 12:45:00|137792.8|137592.8|137824.4|137624.4|137853.6|137653.6|137771.4|137571.4|132
1748609400000|2025-05-30 12:50:00|137826.1|137626.1|137828|137628|137866.9|137644.6|137791.4|137591.4|104
1748609700000|2025-05-30 12:55:00|137825.9|137625.9|137822|137622|137841|137641|137814.9|137614.9|107
1748610000000|2025-05-30 13:00:00|137825.1|137625.1|137839.2|137636.8|137844.1|137644.1|137820.4|137620.4|93
1748610300000|2025-05-30 13:05:00|137840.1|137640.1|137826.1|137626.1|137849.7|137649.7|137821.1|137621.1|115
1748610600000|2025-05-30 13:10:00|137827.4|137627.4|137825|137625|137830.1|137630.1|137815.7|137615.7|76
1748610900000|2025-05-30 13:15:00|137825.1|137625.1|137829.1|137629.1|137842|137642|137824|137624|29
1748611200000|2025-05-30 13:20:00|137828.1|137628.1|137897.1|137697.1|137907.7|137775.1|137800|137627.1|30
1748611500000|2025-05-30 13:25:00|137898.2|137695.8|137925|137725|137925|137725|137889.1|137681.6|40
1748611800000|2025-05-30 13:30:00|137942.5|137742.5|138119.8|137918.2|138179.1|137920.5|137941.5|137741.5|94
1748612100000|2025-05-30 13:35:00|138128.9|137909.2|137987.9|137684.2|138128.9|137909.2|137922|137654.1|95
1748612400000|2025-05-30 13:40:00|137995.1|137676.9|138056.1|137696.1|138059.1|137717.3|137887.4|137645.2|57
1748612700000|2025-05-30 13:45:00|138073.1|137713.1|137985|137785|138073.1|137840.1|137985|137708.1|67
1748613000000|2025-05-30 13:50:00|137980|137780|137975.1|137775.1|137991.1|137791.1|137975.1|137775.1|6
1748613300000|2025-05-30 13:55:00|137970.1|137770.1|137959.4|137738.6|138001.1|137801.1|137938|137737.6|50
1748613600000|2025-05-30 14:00:00|137949.4|137748.6|138004|137804|138039.1|137839.1|137925|137725|81
1748613900000|2025-05-30 14:05:00|138005|137805|138017.5|137817.5|138032.1|137832.1|137996|137796|86
1748614200000|2025-05-30 14:10:00|138035.1|137835.1|137975|137775|138035.1|137835.1|137945.5|137745.5|53
1748614500000|2025-05-30 14:15:00|137962.5|137762.5|137965|137765|137985|137785|137952|137752|10
1748614800000|2025-05-30 14:20:00|137960|137760|137879|137679|137960|137760|137842.6|137642.6|56
1748615100000|2025-05-30 14:25:00|137881|137681|137890|137690|137905.1|137705.1|137870|137670|21
1748615400000|2025-05-30 14:30:00|137895.1|137695.1|137895.1|137695.1|137905.1|137705.1|137890|137690|15
1748615700000|2025-05-30 14:35:00|137890|137690|137905.1|137705.1|137905.1|137705.1|137835|137635|37
1748616000000|2025-05-30 14:40:00|137935.1|137735.1|137895|137695|137940|137740|137895|137695|29
1748616300000|2025-05-30 14:45:00|137900|137700|137895|137695|137900|137791.1|137827.5|137672.5|28
1748616600000|2025-05-30 14:50:00|137895.4|137695.4|137785|137685|137900.1|137740|137785|137660.1|66
1748616900000|2025-05-30 14:55:00|137790|137690|137790|137690|137835.1|137735.1|137780|137680|89
1748617200000|2025-05-30 15:00:00|137800|137700|137780|137680|137810|137710|137751.2|137651.2|51
1748617500000|2025-05-30 15:05:00|137771.5|137671.5|137780|137680|137780|137680|137771.5|137671.5|6
1748617800000|2025-05-30 15:10:00|137770|137670|137720.1|137620.1|137780|137680|137657|137557|34
1748618100000|2025-05-30 15:15:00|137718.1|137618.1|137770|137670|137770|137670|137701.3|137601.3|45
1748618400000|2025-05-30 15:20:00|137824.5|137724.5|137841.1|137641.1|137878.5|137730|137820|137625|25
1748618700000|2025-05-30 15:25:00|137840.1|137640.1|137840.1|137640.1|137842|137642|137815.1|137615.1|15
1748619000000|2025-05-30 15:30:00|137790|137690|137795|137695|137795|137695|137765|137665|10
1748619300000|2025-05-30 15:35:00|137790|137690|137795|137695|137795|137695|137790|137690|4
1748619600000|2025-05-30 15:40:00|137790|137690|137725|137625|137790|137690|137710|137610|17
1748619900000|2025-05-30 15:45:00|137712.5|137612.5|137725|137625|137725|137625|137712.5|137612.5|2
1748620200000|2025-05-30 15:50:00|137730|137630|137725|137625|137730|137630|137725|137625|2
1748620500000|2025-05-30 15:55:00|137730|137630|137885.1|137785.1|137892.5|137792.5|137730|137630|45
1748620800000|2025-05-30 16:00:00|137879.5|137779.5|137874.6|137774.6|137885.1|137785.1|137874.6|137774.6|19
1748621100000|2025-05-30 16:05:00|137862.6|137762.6|137860|137760|137869.6|137769.6|137855|137755|15
1748621400000|2025-05-30 16:10:00|137865|137765|137922.5|137822.5|137960.5|137860.5|137855|137755|21
1748621700000|2025-05-30 16:15:00|137952.5|137852.5|137950|137850|137985.1|137885.1|137919.5|137819.5|32
1748622000000|2025-05-30 16:20:00|137956.6|137856.6|138035|137835|138035|137885|137945|137830|22
1748622300000|2025-05-30 16:25:00|138034.8|137834.8|138020.1|137920.1|138034.8|137930.1|137920|137770.1|53
1748622600000|2025-05-30 16:30:00|138020|137920|138090.1|137990.1|138127|137990.1|137980|137880|22
1748622900000|2025-05-30 16:35:00|138070|137970|138105.1|137905.1|138115|138015|138030|137885|58
1748623200000|2025-05-30 16:40:00|138100.1|137900.1|138090.1|137890.1|138105.1|137905.1|138041|137841|21
1748623500000|2025-05-30 16:45:00|138095.1|137895.1|138064.7|137864.7|138100.1|137900.1|138050.5|137850.5|43
1748623800000|2025-05-30 16:50:00|138064.8|137864.8|138010|137910|138064.8|137914.6|138005|137864.7|10
1748624100000|2025-05-30 16:55:00|138014.6|137914.6|137989.8|137889.8|138020|137920|137985|137885|24
1748624400000|2025-05-30 17:00:00|137987.5|137887.5|138004.7|137804.7|138014.7|137899.6|137945.8|137755.5|48
1748624700000|2025-05-30 17:05:00|138004.6|137804.6|137959.9|137759.9|138004.7|137804.7|137959.9|137759.9|57
1748625000000|2025-05-30 17:10:00|137954.1|137754.1|137947.1|137747.1|137979.9|137779.9|137947.1|137747.1|85
1748625300000|2025-05-30 17:15:00|137947|137747|137929.5|137729.5|137998.9|137798.9|137929.5|137729.5|68
1748625600000|2025-05-30 17:20:00|137934.5|137734.5|138020|137820|138020|137870.1|137835|137728.7|69
1748625900000|2025-05-30 17:25:00|138020.1|137820.1|138030.1|137830.1|138111.1|137911.1|138020.1|137820.1|31
1748626200000|2025-05-30 17:30:00|138025|137825|137975|137875|138030.1|137880.1|137965|137809|14
1748626500000|2025-05-30 17:35:00|137965|137865|137975|137875|137980.1|137880.1|137960.1|137860.1|14
1748626800000|2025-05-30 17:40:00|137970.1|137870.1|137980.1|137880.1|138025.1|137925.1|137970.1|137870.1|23
1748627100000|2025-05-30 17:45:00|137990|137890|137980.1|137880.1|138000.1|137900.1|137970|137870|12
1748627400000|2025-05-30 17:50:00|137991.1|137891.1|137999.6|137899.6|138000.1|137900.1|137990|137890|8
1748627700000|2025-05-30 17:55:00|137986.5|137886.5|138015|137915|138049.1|137949.1|137986.5|137886.5|25
1748628000000|2025-05-30 18:00:00|138007.5|137907.5|138015|137915|138015|137915|138003.2|137903.2|8
1748628300000|2025-05-30 18:05:00|138010|137910|137979.3|137879.3|138010|137910|137974.7|137874.7|24
1748628600000|2025-05-30 18:10:00|137979.2|137879.2|137979.5|137879.5|137979.6|137879.6|137974.6|137874.6|38
1748628900000|2025-05-30 18:15:00|137979.8|137879.8|137994.6|137894.6|137994.6|137894.6|137979.3|137879.3|48
1748629200000|2025-05-30 18:20:00|137994.8|137894.8|137975|137875|137995|137895|137975|137875|40
1748629500000|2025-05-30 18:25:00|137980|137880|137980|137880|137980|137880|137978|137878|3
1748629800000|2025-05-30 18:30:00|137979.8|137879.8|137967|137867|137980|137880|137967|137867|16
1748630100000|2025-05-30 18:35:00|137967.3|137867.3|137974|137874|137975|137875|137967|137867|47
1748630400000|2025-05-30 18:40:00|137973.8|137873.8|137974.8|137874.8|137975|137875|137973.5|137873.5|33
1748630700000|2025-05-30 18:45:00|137975|137875|138025.1|137825.1|138025.1|137875|137974.8|137825.1|4
1748631000000|2025-05-30 18:50:00|138035.5|137835.5|138020.1|137820.1|138040|137840|138020.1|137820.1|14
1748631300000|2025-05-30 18:55:00|138035.9|137835.9|138044.5|137844.5|138044.5|137844.5|138035.9|137835.9|6
1748631600000|2025-05-30 19:00:00|138045|137845|138071|137871|138073.1|137873.1|138043.6|137843.6|9
1748631900000|2025-05-30 19:05:00|138064.2|137864.2|138040.1|137840.1|138071.1|137871.1|138020|137820|16
1748632200000|2025-05-30 19:10:00|138044.4|137844.4|138044.5|137844.5|138045|137845|138043|137843|4
1748632500000|2025-05-30 19:15:00|138045|137845|138045.1|137845.1|138045.1|137845.1|138043.6|137843.6|6
1748632800000|2025-05-30 19:20:00|138057.4|137832.7|138057.4|137832.7|138057.4|137850|138050|137832.7|3
1748633100000|2025-05-30 19:25:00|138050|137850|138050|137850|138057.4|137850|138050|137832.7|3
1748633400000|2025-05-30 19:30:00|138057.4|137832.7|138050|137850|138057.4|137850|138037.1|137832.7|4
1748633700000|2025-05-30 19:35:00|138057.4|137832.7|138025.1|137825.1|138057.4|137850|138000.1|137800.1|22
1748634300000|2025-05-30 19:45:00|138005.1|137805.1|137985.1|137785.1|138005.1|137805.1|137985.1|137785.1|6
1748634600000|2025-05-30 19:50:00|137985|137785|137985|137785|137985|137785|137985|137785|1
1748634900000|2025-05-30 19:55:00|137984.9|137784.9|137985|137785|137985|137785|137984.9|137784.9|2
1748822400000|2025-06-02 00:00:00|138199|137839|137895.5|137695.5|138199|137839|137797|137600.5|291
1748822700000|2025-06-02 00:05:00|137897|137697|137687.1|137487.1|137969.6|137750.3|137659.8|137413|427
1748823000000|2025-06-02 00:10:00|137686.3|137486.3|137527|137427|137782.1|137566.1|137527|137406|465
1748823300000|2025-06-02 00:15:00|137522.5|137422.5|137556.5|137456.5|137583|137483|137438|137338|475
1748823600000|2025-06-02 00:20:00|137556.2|137456.2|137635|137535|137675.1|137575.1|137544.1|137444.1|422
1748823900000|2025-06-02 00:25:00|137635.5|137535.5|137619.5|137519.5|137654.7|137554.7|137604.8|137504.8|336
1748824200000|2025-06-02 00:30:00|137619|137519|137669.1|137569.1|137678.5|137578.5|137591.5|137491.5|347
1748824500000|2025-06-02 00:35:00|137668.8|137568.8|137702|137602|137790.6|137622.5|137658.1|137542.3|373
1748824800000|2025-06-02 00:40:00|137702.2|137602.2|137638.8|137538.8|137721.5|137621.5|137602|137502|398
1748825100000|2025-06-02 00:45:00|137640.5|137540.5|137587|137487|137655.5|137555.5|137585|137485|357
1748825400000|2025-06-02 00:50:00|137586.5|137486.5|137493|137393|137593.5|137493.5|137452.5|137352.5|319
1748825700000|2025-06-02 00:55:00|137501.5|137401.5|137512|137412|137512.5|137412.5|137432.5|137332.5|337
1748826000000|2025-06-02 01:00:00|137511.8|137411.8|137489|137389|137575|137475|137478.5|137378.5|418
1748826300000|2025-06-02 01:05:00|137486.5|137386.5|137413|137313|137486.5|137386.5|137377.5|137277.5|413
1748826600000|2025-06-02 01:10:00|137412.5|137312.5|137431.5|137331.5|137451|137351|137371|137271|295
1748826900000|2025-06-02 01:15:00|137433.5|137333.5|137505.1|137405.1|137507.5|137407.5|137402|137302|278
1748827200000|2025-06-02 01:20:00|137509.7|137409.7|137440.1|137340.1|137510|137410|137430.1|137330.1|220
1748827500000|2025-06-02 01:25:00|137438.5|137338.5|137385|137285|137452|137352|137333.8|137233.8|338
1748827800000|2025-06-02 01:30:00|137379.6|137279.6|137460.5|137360.5|137511.6|137385|137379.6|137270|417
1748828100000|2025-06-02 01:35:00|137461.5|137361.5|137557.5|137457.5|137762.2|137662.2|137458.2|137358.2|502
1748828400000|2025-06-02 01:40:00|137556.5|137456.5|137532.5|137432.5|137596.5|137496.5|137532.5|137432.5|392
1748828700000|2025-06-02 01:45:00|137532.2|137432.2|137551.5|137451.5|137576|137476|137504|137404|414
1748829000000|2025-06-02 01:50:00|137547|137447|137560.1|137460.1|137577.5|137477.5|137511.5|137411.5|357
1748829300000|2025-06-02 01:55:00|137563.5|137463.5|137653.5|137553.5|137683.8|137583.8|137560.1|137460.1|341
1748829600000|2025-06-02 02:00:00|137652.5|137552.5|137687|137587|137700.9|137600.9|137641.2|137541.2|251
1748829900000|2025-06-02 02:05:00|137687.1|137587.1|137733.1|137633.1|137770.1|137670.1|137643|137543|337
1748830200000|2025-06-02 02:10:00|137733.5|137633.5|137761.6|137661.6|137838.2|137738.2|137725|137625|286
1748830500000|2025-06-02 02:15:00|137761.9|137661.9|137749.5|137649.5|137770|137670|137690|137590|203
1748830800000|2025-06-02 02:20:00|137745|137645|137641.5|137541.5|137745|137645|137639.5|137539.5|223
1748831100000|2025-06-02 02:25:00|137645|137545|137610.5|137510.5|137695.5|137595.5|137600.5|137500.5|249
1748831400000|2025-06-02 02:30:00|137609|137509|137592|137492|137615|137515|137573.5|137473.5|159
1748831700000|2025-06-02 02:35:00|137594.5|137494.5|137473.1|137373.1|137594.5|137494.5|137472.5|137372.5|189
1748832000000|2025-06-02 02:40:00|137472|137372|137468.5|137368.5|137509.5|137409.5|137452|137352|152
1748832300000|2025-06-02 02:45:00|137485|137385|137498|137398|137503|137403|137425|137325|231
1748832600000|2025-06-02 02:50:00|137499|137399|137510|137410|137511|137411|137479.1|137379.1|194
1748832900000|2025-06-02 02:55:00|137520|137420|137630|137530|137630|137530|137520|137420|192
1748833200000|2025-06-02 03:00:00|137633.5|137533.5|137607.1|137507.1|137635|137535|137583|137483|254
1748833500000|2025-06-02 03:05:00|137606.5|137506.5|137643.5|137543.5|137644|137544|137605.5|137505.5|236
1748833800000|2025-06-02 03:10:00|137647.5|137547.5|137686.9|137586.9|137693.7|137593.7|137628.5|137528.5|220
1748834100000|2025-06-02 03:15:00|137689|137589|137582.1|137482.1|137689|137589|137580.5|137480.5|128
1748834400000|2025-06-02 03:20:00|137581.2|137481.2|137609|137509|137609|137509|137573|137473|134
1748834700000|2025-06-02 03:25:00|137611|137511|137605|137505|137616.6|137516.6|137559|137459|224
1748835000000|2025-06-02 03:30:00|137605.5|137505.5|137619.9|137519.9|137637.5|137537.5|137605.5|137505.5|230
1748835300000|2025-06-02 03:35:00|137620.1|137520.1|137636.1|137536.1|137667|137567|137605.1|137505.1|283
1748835600000|2025-06-02 03:40:00|137635.6|137535.6|137541.5|137441.5|137636.1|137536.1|137536.5|137436.5|294
1748835900000|2025-06-02 03:45:00|137541|137441|137542.1|137442.1|137568.1|137468.1|137526.5|137426.5|259
1748836200000|2025-06-02 03:50:00|137541.5|137441.5|137562.1|137462.1|137568.5|137468.5|137541.5|137441.5|163
1748836500000|2025-06-02 03:55:00|137562.5|137462.5|137555.1|137455.1|137586.1|137486.1|137546.1|137446.1|161
1748836800000|2025-06-02 04:00:00|137553.5|137453.5|137597.1|137497.1|137597.1|137497.1|137538.5|137438.5|250
1748837100000|2025-06-02 04:05:00|137599.1|137499.1|137633.5|137533.5|137641|137541|137585|137485|306
1748837400000|2025-06-02 04:10:00|137633|137533|137615|137515|137638.5|137538.5|137581|137481|238
1748837700000|2025-06-02 04:15:00|137614.5|137514.5|137583.5|137483.5|137624.5|137524.5|137583.5|137483.5|168
1748838000000|2025-06-02 04:20:00|137584.5|137484.5|137543.5|137443.5|137584.5|137484.5|137514.5|137414.5|197
1748838300000|2025-06-02 04:25:00|137544|137444|137503.1|137403.1|137544|137444|137461.5|137361.5|157
1748838600000|2025-06-02 04:30:00|137503.5|137403.5|137450.1|137350.1|137505.1|137405.1|137420|137320|164
1748838900000|2025-06-02 04:35:00|137450|137350|137425|137325|137455|137355|137396.1|137296.1|110
1748839200000|2025-06-02 04:40:00|137424.1|137324.1|137380|137280|137432.5|137332.5|137352.5|137252.5|138
1748839500000|2025-06-02 04:45:00|137382|137282|137357|137257|137415|137315|137335.5|137235.5|192
1748839800000|2025-06-02 04:50:00|137350.2|137250.2|137280|137180|137352.5|137252.5|137270|137170|209
1748840100000|2025-06-02 04:55:00|137279.5|137179.5|137351|137251|137351|137251|137250|137150|300
1748840400000|2025-06-02 05:00:00|137350|137250|137310|137210|137355|137255|137290|137190|203
1748840700000|2025-06-02 05:05:00|137309|137209|137330|137230|137356.1|137256.1|137298|137198|218
1748841000000|2025-06-02 05:10:00|137335|137235|137328|137228|137365.1|137265.1|137322|137222|183
1748841300000|2025-06-02 05:15:00|137324.5|137224.5|137354.5|137254.5|137356|137256|137312|137212|122
1748841600000|2025-06-02 05:20:00|137354|137254|137331.2|137231.2|137358|137258|137329|137229|170
1748841900000|2025-06-02 05:25:00|137335|137235|137312.5|137212.5|137337|137237|137292|137192|202
1748842200000|2025-06-02 05:30:00|137313.5|137213.5|137252|137152|137389|137289|137252|137152|245
1748842500000|2025-06-02 05:35:00|137250|137150|137223.5|137123.5|137280|137180|137214.5|137114.5|239
1748842800000|2025-06-02 05:40:00|137223|137123|137189.1|137089.1|137244.5|137144.5|137129.5|137029.5|342
1748843100000|2025-06-02 05:45:00|137188.9|137088.9|137137|137037|137188.9|137088.9|137110|137010|318
1748843400000|2025-06-02 05:50:00|137136.5|137036.5|137147.5|137047.5|137162|137062|137110|137010|294
1748843700000|2025-06-02 05:55:00|137147|137047|137158.5|137058.5|137177.1|137077.1|137106.5|137006.5|331
1748844000000|2025-06-02 06:00:00|137158|137058|137130.1|137030.1|137167.5|137067.5|137094.7|136994.7|293
1748844300000|2025-06-02 06:05:00|137131.1|137031.1|137106.5|137006.5|137163|137063|137098.5|136998.5|210
1748844600000|2025-06-02 06:10:00|137107|137007|137125.5|137025.5|137138.5|137038.5|137100|137000|272
1748844900000|2025-06-02 06:15:00|137126.5|137026.5|137064.5|136964.5|137137.5|137037.5|137024|136924|289
1748845200000|2025-06-02 06:20:00|137065|136965|137079.6|136979.6|137148.5|137048.5|137063.5|136963.5|295
1748845500000|2025-06-02 06:25:00|137080.1|136980.1|137130.1|137030.1|137165.5|137065.5|137067.6|136967.6|316
1748845800000|2025-06-02 06:30:00|137122.5|137022.5|137079.6|136879.6|137268.9|137050.1|137079.6|136853.9|265
1748846100000|2025-06-02 06:35:00|137086.1|136886.1|137019.2|136819.2|137121.5|136955.1|136951|136815|157
1748846400000|2025-06-02 06:40:00|137024.7|136824.7|136971.5|136871.5|137041.9|136898.1|136970.1|136817.4|145
1748846700000|2025-06-02 06:45:00|136970.5|136870.5|137025|136925|137044.1|136925|136970.1|136844.1|79
1748847000000|2025-06-02 06:50:00|137034.1|136934.1|137262|137062|137303|137084.7|137028.1|136928.1|130
1748847300000|2025-06-02 06:55:00|137262.1|137062.1|137133.1|137033.1|137274.2|137062.1|137128.5|136996.7|176
1748847600000|2025-06-02 07:00:00|137128.5|137028.5|137136.4|137036.4|137188.5|137046.8|137070.1|136932|104
1748847900000|2025-06-02 07:05:00|137125.4|137025.4|137142.5|137042.5|137222.5|137050.1|137120|136988.1|84
1748848200000|2025-06-02 07:10:00|137145|137045|137257.6|137001.7|137301.6|137066.5|137127.5|136961.1|134
1748848500000|2025-06-02 07:15:00|137204.6|137004.6|137175.1|136975.1|137256.9|137025.1|137064.5|136921.5|78
1748848800000|2025-06-02 07:20:00|137172.5|136972.5|137179.8|136979.8|137281.3|137023.5|137102.9|136924.5|176
1748849100000|2025-06-02 07:25:00|137173.8|136973.8|137082|136982|137211.3|137040|137078.2|136886.5|103
1748849400000|2025-06-02 07:30:00|137111|137011|137100.4|137000.4|137151.1|137020|137082.5|136937.1|99
1748849700000|2025-06-02 07:35:00|137101.2|137001.2|137073|136973|137109|137009|137073|136973|113
1748850000000|2025-06-02 07:40:00|137073.5|136973.5|137064.3|136964.3|137122.1|137005|137059.3|136909.5|121
1748850300000|2025-06-02 07:45:00|137059.8|136959.8|137005|136905|137071.8|136971.8|136985|136851.1|107
1748850600000|2025-06-02 07:50:00|137018.5|136918.5|137054.4|136954.4|137056|136956|136964|136864|123
1748850900000|2025-06-02 07:55:00|137054.2|136954.2|137070|136970|137087.5|136987.5|137023|136923|93
1748851200000|2025-06-02 08:00:00|137058.5|136958.5|137053.5|136953.5|137108.5|136985|137026.5|136908.5|95
1748851500000|2025-06-02 08:05:00|137053|136953|137060.4|136960.4|137060.5|136960.5|137040|136940|58
1748851800000|2025-06-02 08:10:00|137060|136960|137153.2|137053.2|137178|137078|137060|136960|67
1748852100000|2025-06-02 08:15:00|137153.7|137053.7|137135|137035|137158.5|137058.5|137123|137023|35
1748852400000|2025-06-02 08:20:00|137142.5|137042.5|137159.5|137059.5|137165|137065|137136|137036|42
1748852700000|2025-06-02 08:25:00|137160|137060|137203.8|137103.8|137291.2|137191.2|137160|137028.5|85
1748853000000|2025-06-02 08:30:00|137203.5|137103.5|137208.5|137108.5|137227|137127|137167|137067|60
1748853300000|2025-06-02 08:35:00|137205|137105|137180|137080|137205|137105|137177|137077|32
1748853600000|2025-06-02 08:40:00|137176.5|137076.5|137180.5|137080.5|137226.5|137087|137176.5|137026.5|25
1748853900000|2025-06-02 08:45:00|137230.5|137030.5|137215|137115|137248.2|137148.2|137175|137030.5|29
1748854200000|2025-06-02 08:50:00|137216|137116|137312.1|137112.1|137312.5|137116|137215|137065.1|19
1748854500000|2025-06-02 08:55:00|137307.1|137107.1|137355|137255|137381.1|137270|137306.1|137106.1|53
1748854800000|2025-06-02 09:00:00|137354.5|137254.5|137380|137280|137382|137282|137352.5|137252.5|24
1748855100000|2025-06-02 09:05:00|137362.5|137262.5|137357.5|137257.5|137370|137270|137345|137245|26
1748855400000|2025-06-02 09:10:00|137365|137265|137269|137169|137365|137265|137267.5|137167.5|38
1748855700000|2025-06-02 09:15:00|137269.5|137169.5|137250|137050|137270|137170|137170|137025|31
1748856000000|2025-06-02 09:20:00|137255|137055|137265|137065|137292|137092|137255|137055|37
1748856300000|2025-06-02 09:25:00|137255|137055|137250.9|137050.9|137265.1|137065.1|137245.1|137045.1|13
1748856600000|2025-06-02 09:30:00|137250.7|137050.7|137330.1|137130.1|137365.1|137165.1|137250.1|137050.1|51
1748856900000|2025-06-02 09:35:00|137325.1|137125.1|137375.1|137175.1|137387.8|137187.8|137325.1|137125.1|35
1748857200000|2025-06-02 09:40:00|137375|137175|137375.4|137175.4|137415.1|137215.1|137375|137175|26
1748857500000|2025-06-02 09:45:00|137383|137183|137405.1|137205.1|137405.1|137205.1|137365.1|137165.1|30
1748857800000|2025-06-02 09:50:00|137405.3|137205.3|137540.1|137340.1|137545.5|137345.5|137405.3|137205.3|34
1748858100000|2025-06-02 09:55:00|137540.5|137340.5|137525.1|137325.1|137562.5|137362.5|137479.1|137279.1|65
1748858400000|2025-06-02 10:00:00|137525.3|137325.3|137485|137385|137600.1|137450|137485|137325.3|34
1748858700000|2025-06-02 10:05:00|137475|137375|137435|137335|137480|137380|137435|137335|9
1748859000000|2025-06-02 10:10:00|137438.5|137338.5|137465|137365|137505|137405|137438.5|137338.5|16
1748859300000|2025-06-02 10:15:00|137470|137370|137390|137290|137475|137375|137385|137285|34
1748859600000|2025-06-02 10:20:00|137377|137277|137275|137175|137385|137285|137275|137175|40
1748859900000|2025-06-02 10:25:00|137275.5|137175.5|137283|137183|137310.5|137210.5|137245|137145|46
1748860200000|2025-06-02 10:30:00|137295.3|137195.3|137320|137220|137330|137230|137295.2|137195.2|40
1748860500000|2025-06-02 10:35:00|137330|137230|137320|137220|137330|137230|137320|137220|5
1748860800000|2025-06-02 10:40:00|137325|137225|137295.5|137195.5|137325|137225|137290|137190|19
1748861100000|2025-06-02 10:45:00|137295.7|137195.7|137305.6|137205.6|137327|137227|137290|137190|21
1748861400000|2025-06-02 10:50:00|137305.5|137205.5|137310|137210|137310|137210|137290|137190|11
1748861700000|2025-06-02 10:55:00|137315|137215|137325.2|137225.2|137339.5|137239.5|137305.5|137205.5|30
1748862000000|2025-06-02 11:00:00|137325|137225|137320.6|137220.6|137325.2|137225.2|137306.2|137206.2|26
1748862300000|2025-06-02 11:05:00|137320.8|137220.8|137300|137200|137365.1|137265.1|137300|137200|25
1748862600000|2025-06-02 11:10:00|137305|137205|137350|137250|137365|137265|137272.5|137172.5|18
1748862900000|2025-06-02 11:15:00|137345|137245|137345|137245|137370|137270|137335|137235|15
1748863200000|2025-06-02 11:20:00|137350|137250|137310|137210|137360|137260|137309.7|137209.7|22
1748863500000|2025-06-02 11:25:00|137315|137215|137370|137270|137370|137270|137315|137215|13
1748863800000|2025-06-02 11:30:00|137355.1|137255.1|137355.1|137255.1|137367.5|137267.5|137345|137245|6
1748864400000|2025-06-02 11:40:00|137365|137265|137410|137310|137414|137314|137365|137265|15
1748864700000|2025-06-02 11:45:00|137405|137305|137430|137330|137440|137340|137405|137305|5
1748865000000|2025-06-02 11:50:00|137459|137359|137482.5|137382.5|137486|137386|137450|137350|20
1748865300000|2025-06-02 11:55:00|137475|137375|137460|137360|137475|137375|137455|137355|9
1748865600000|2025-06-02 12:00:00|137455|137355|137470|137370|137482|137382|137455|137355|13
1748865900000|2025-06-02 12:05:00|137465|137365|137455|137355|137471.5|137371.5|137450|137350|10
1748866200000|2025-06-02 12:10:00|137450|137350|137480|137380|137480|137380|137427.5|137327.5|24
1748866500000|2025-06-02 12:15:00|137485|137385|137455|137355|137490|137390|137430|137330|36
1748866800000|2025-06-02 12:20:00|137450|137350|137455|137355|137460|137360|137425|137325|25
1748867100000|2025-06-02 12:25:00|137445.1|137345.1|137492.5|137392.5|137497.5|137397.5|137430|137330|26
1748867400000|2025-06-02 12:30:00|137485|137385|137495|137295|137520|137385|137441.5|137290|34
1748867700000|2025-06-02 12:35:00|137485.5|137285.5|137500|137300|137530|137330|137460|137260|48
1748868000000|2025-06-02 12:40:00|137505|137305|137515|137315|137515|137315|137495|137295|27
1748868300000|2025-06-02 12:45:00|137465|137365|137462.5|137362.5|137465|137365|137462.5|137362.5|2
1748868600000|2025-06-02 12:50:00|137462|137362|137453.3|137353.3|137462|137362|137453|137353|8
1748868900000|2025-06-02 12:55:00|137455.1|137355.1|137445|137345|137468|137368|137443.5|137343.5|20
1748869200000|2025-06-02 13:00:00|137440.5|137340.5|137446|137346|137455.5|137355.5|137440|137340|7
1748869500000|2025-06-02 13:05:00|137447|137347|137450|137350|137458.5|137358.5|137437.5|137337.5|13
1748869800000|2025-06-02 13:10:00|137445|137345|137475|137375|137485|137385|137440|137340|13
1748870100000|2025-06-02 13:15:00|137485|137385|137555|137355|137566.5|137410|137485|137355|9
1748870400000|2025-06-02 13:20:00|137564|137364|137595|137395|137597.5|137397.5|137564|137364|26
1748870700000|2025-06-02 13:25:00|137603|137403|137656|137456|137675.1|137475.1|137603|137403|48
1748871000000|2025-06-02 13:30:00|137655|137455|137580|137480|137690|137540|137580|137410|49
1748871300000|2025-06-02 13:35:00|137580.1|137480.1|137663.1|137463.1|137667.5|137510.1|137565.1|137420.5|51
1748871600000|2025-06-02 13:40:00|137670|137470|137715|137355|137750|137474|137635.1|137350|32
1748871900000|2025-06-02 13:45:00|137720|137360|137605|137505|137720|137510|137560|137355|38
1748872200000|2025-06-02 13:50:00|137610|137510|137605|137505|137610|137510|137575|137475|22
1748872500000|2025-06-02 13:55:00|137610|137510|137670|137470|137670|137515|137605|137455|8
1748872800000|2025-06-02 14:00:00|137660|137460|137470|137370|137660|137460|137455|137295|58
1748873100000|2025-06-02 14:05:00|137465|137365|137485|137385|137492|137392|137459.9|137359.9|16
1748873400000|2025-06-02 14:10:00|137494|137394|137487.5|137387.5|137517.5|137417.5|137475.4|137375.4|65
1748873700000|2025-06-02 14:15:00|137495|137395|137519.5|137419.5|137555.5|137455.5|137489|137389|59
1748874000000|2025-06-02 14:20:00|137519|137419|137490|137390|137521.5|137421.5|137485|137385|53
1748874300000|2025-06-02 14:25:00|137489.5|137389.5|137475|137375|137512|137412|137475|137375|31
1748874600000|2025-06-02 14:30:00|137461.5|137361.5|137433|137333|137465|137365|137423.5|137323.5|63
1748874900000|2025-06-02 14:35:00|137433.5|137333.5|137445|137345|137450.1|137345|137375|137232.5|41
1748875200000|2025-06-02 14:40:00|137450|137350|137440.4|137340.4|137450|137350|137440|137340|16
1748875500000|2025-06-02 14:45:00|137445.4|137345.4|137435|137335|137460|137360|137425|137325|53
1748875800000|2025-06-02 14:50:00|137440|137340|137446.5|137346.5|137458|137358|137440|137340|56
1748876100000|2025-06-02 14:55:00|137445.5|137345.5|137445|137345|137477.8|137377.8|137438|137338|68
1748876400000|2025-06-02 15:00:00|137449.5|137349.5|137480|137380|137480|137380|137436.5|137336.5|53
1748876700000|2025-06-02 15:05:00|137475|137375|137450|137350|137480|137380|137450|137350|24
1748877000000|2025-06-02 15:10:00|137413|137313|137396|137296|137418.5|137318.5|137385|137285|73
1748877300000|2025-06-02 15:15:00|137395|137295|137374.8|137274.8|137396|137296|137356|137256|58
1748877600000|2025-06-02 15:20:00|137379|137279|137382|137282|137395|137295|137372|137272|73
1748877900000|2025-06-02 15:25:00|137381.5|137281.5|137395|137295|137407.5|137307.5|137378.5|137278.5|42
1748878200000|2025-06-02 15:30:00|137395.8|137295.8|137415|137315|137426.2|137326.2|137395.8|137295.8|49
1748878500000|2025-06-02 15:35:00|137422.5|137322.5|137418|137318|137441.5|137341.5|137418|137318|43
1748878800000|2025-06-02 15:40:00|137417.5|137317.5|137412|137312|137422.3|137322.3|137407|137307|20
1748879100000|2025-06-02 15:45:00|137412.4|137312.4|137416|137316|137425|137325|137412.4|137312.4|18
1748879400000|2025-06-02 15:50:00|137415.5|137315.5|137425|137325|137430|137330|137415|137315|42
1748879700000|2025-06-02 15:55:00|137425.5|137325.5|137435|137335|137515.5|137415.5|137425|137325|53
1748880000000|2025-06-02 16:00:00|137435.5|137335.5|137455|137355|137516|137404.5|137435.5|137316|33
1748880300000|2025-06-02 16:05:00|137457.5|137357.5|137455|137355|137465|137365|137455|137355|7
1748880600000|2025-06-02 16:10:00|137460|137360|137460|137360|137460|137360|137460|137360|1
1748880900000|2025-06-02 16:15:00|137459.5|137359.5|137460|137360|137466.4|137366.4|137457.6|137357.6|13
1748881200000|2025-06-02 16:20:00|137460.5|137360.5|137491|137391|137491|137391|137460.5|137360.5|5
1748881500000|2025-06-02 16:25:00|137490.5|137390.5|137517.3|137417.3|137560|137460|137490|137390|47
1748881800000|2025-06-02 16:30:00|137521.3|137421.3|137570.1|137470.1|137590|137490|137520.6|137420.6|42
1748882100000|2025-06-02 16:35:00|137570.3|137470.3|137553|137453|137599|137499|137542.1|137442.1|41
1748882400000|2025-06-02 16:40:00|137569|137469|137678.5|137478.5|137686.2|137524.5|137569|137469|56
1748882700000|2025-06-02 16:45:00|137678.6|137478.6|137670|137470|137680|137480|137668|137468|16
1748883000000|2025-06-02 16:50:00|137665.1|137465.1|137684|137484|137700.9|137500.9|137658.6|137458.6|47
1748883300000|2025-06-02 16:55:00|137683.9|137483.9|137700.2|137500.2|137710.6|137510.6|137683.9|137483.9|30
1748883600000|2025-06-02 17:00:00|137700|137500|137710.2|137510.2|137720|137520|137675|137475|26
1748883900000|2025-06-02 17:05:00|137720.1|137520.1|137705|137505|137720.1|137520.1|137705|137505|4
1748884200000|2025-06-02 17:10:00|137692|137492|137695|137495|137710|137510|137692|137492|7
1748884500000|2025-06-02 17:15:00|137700|137500|137705|137505|137705|137505|137700|137500|4
1748884800000|2025-06-02 17:20:00|137700|137500|137695|137495|137700|137500|137695|137495|2
1748885100000|2025-06-02 17:25:00|137690|137490|137705|137505|137709|137509|137690|137490|8
1748885400000|2025-06-02 17:30:00|137700|137500|137705|137505|137705|137505|137700|137500|2
1748885700000|2025-06-02 17:35:00|137660|137460|137705|137505|137709.5|137509.5|137660|137460|12
1748886000000|2025-06-02 17:40:00|137700|137500|137730|137530|137730|137530|137700|137500|6
1748886300000|2025-06-02 17:45:00|137725|137525|137820|137620|137820|137620|137725|137525|20
1748886600000|2025-06-02 17:50:00|137795|137595|137795|137595|137829|137629|137790|137590|39
1748886900000|2025-06-02 17:55:00|137797.5|137597.5|137770|137570|137797.5|137597.5|137770|137570|14
1748887200000|2025-06-02 18:00:00|137777.8|137577.8|137807.5|137607.5|137815|137615|137777.8|137577.8|13
1748887500000|2025-06-02 18:05:00|137815|137615|137815|137615|137815|137615|137815|137615|1
1748887800000|2025-06-02 18:10:00|137807.5|137607.5|137748|137548|137815|137615|137744.5|137544.5|16
1748888100000|2025-06-02 18:15:00|137748.5|137548.5|137800|137600|137800.1|137600.1|137731.5|137531.5|20
1748888400000|2025-06-02 18:20:00|137785|137585|137799.5|137599.5|137800|137600|137785|137585|9
1748888700000|2025-06-02 18:25:00|137795|137595|137785|137585|137795|137595|137785|137585|3
1748889000000|2025-06-02 18:30:00|137788.5|137588.5|137785|137585|137790|137590|137784|137584|12
1748889300000|2025-06-02 18:35:00|137784.5|137584.5|137785|137585|137790|137590|137777.2|137577.2|15
1748889600000|2025-06-02 18:40:00|137777.5|137577.5|137775|137575|137790|137590|137719|137519|28
1748889900000|2025-06-02 18:45:00|137785|137585|137760|137560|137785|137585|137715|137515|19
1748890200000|2025-06-02 18:50:00|137759.5|137559.5|137739|137539|137759.5|137559.5|137736.5|137536.5|13
1748890500000|2025-06-02 18:55:00|137739.5|137539.5|137660|137460|137740|137540|137640.5|137440.5|38
1748890800000|2025-06-02 19:00:00|137665|137465|137680|137480|137715|137515|137660|137460|14
1748891100000|2025-06-02 19:05:00|137679.5|137479.5|137680|137480|137680|137480|137679.5|137479.5|2
1748891400000|2025-06-02 19:10:00|137667.5|137467.5|137610|137410|137667.5|137467.5|137606|137406|7
1748891700000|2025-06-02 19:15:00|137600|137400|137620|137420|137635|137435|137564.1|137364.1|9
1748892000000|2025-06-02 19:20:00|137635|137435|137620|137420|137635|137435|137620|137420|4
1748892300000|2025-06-02 19:25:00|137615|137415|137545|137345|137615|137415|137537|137337|13
1748892600000|2025-06-02 19:30:00|137550|137350|137544.6|137344.6|137551|137351|137536.5|137336.5|26
1748892900000|2025-06-02 19:35:00|137544.4|137344.4|137510|137310|137545|137345|137510|137310|13
1748893200000|2025-06-02 19:40:00|137506|137306|137510|137310|137510|137310|137506|137306|6
1748893500000|2025-06-02 19:45:00|137505.5|137305.5|137510|137310|137510|137310|137505.5|137305.5|2
1748893800000|2025-06-02 19:50:00|137506.5|137306.5|137510|137310|137510|137310|137506.5|137306.5|6
1748894100000|2025-06-02 19:55:00|137515|137315|137503|137303|137515|137315|137502.5|137302.5|6
1748908800000|2025-06-03 00:00:00|137554|137194|137358.8|136998.8|137554|137194|137275|136915|15
1748909100000|2025-06-03 00:05:00|137358.9|136998.9|137445.8|137085.8|137445.9|137085.9|137358.9|136998.9|9
1748909400000|2025-06-03 00:10:00|137447.8|137087.8|137461.1|137166.5|137461.1|137166.5|137440.1|137087.8|14
1748909700000|2025-06-03 00:15:00|137463.1|137168.5|137476.9|137116.9|137501.9|137184.7|137454.9|137115.2|18
1748910000000|2025-06-03 00:20:00|137478.9|137118.9|137482.9|137122.9|137482.9|137122.9|137478.9|137118.9|3
1748910300000|2025-06-03 00:25:00|137484.9|137124.9|137465.9|137191.7|137506.8|137191.7|137436.3|137124.2|28
1748910600000|2025-06-03 00:30:00|137426.3|137152.1|137469.9|137195.7|137479.5|137195.7|137426.3|137139.5|56
1748910900000|2025-06-03 00:35:00|137425.3|137151.1|137468.6|137177|137472.5|137189.7|137420.3|137130.4|27
1748911200000|2025-06-03 00:40:00|137425|137133.4|137478.6|137187|137510.7|137189.9|137399|137079.2|70
1748911500000|2025-06-03 00:45:00|137477.2|137188.5|137470.9|137196.7|137483.4|137196.7|137423.3|137136.6|34
1748911800000|2025-06-03 00:50:00|137425.3|137151.1|137482.6|137191|137485.5|137199.7|137425.3|137139.5|42
1748912100000|2025-06-03 00:55:00|137437|137145.4|137496.5|137199.1|137501.5|137209.9|137437|137138.6|140
1748912400000|2025-06-03 01:00:00|137458.9|137161.5|137492.5|137195.1|137504.4|137208|137432|137137.5|148
1748912700000|2025-06-03 01:05:00|137458.9|137161.5|137495.5|137198.1|137508.6|137217|137443.9|137143.6|116
1748913000000|2025-06-03 01:10:00|137451.9|137154.5|137519|137229.1|137546.4|137258.1|137451.9|137154.5|88
1748913300000|2025-06-03 01:15:00|137515.7|137237.3|137734.8|137374.8|137737.8|137377.8|137515.7|137220.2|107
1748913600000|2025-06-03 01:20:00|137662.9|137365.5|137684.2|137395.5|137709.6|137419.5|137612.1|137309|160
1748913900000|2025-06-03 01:25:00|137657.6|137368.9|137627.6|137336|137698.6|137445|137545|137262.3|81
1748914200000|2025-06-03 01:30:00|137623.6|137332|137566.4|137352.9|137655.8|137359.8|137535.1|137238.7|72
1748914500000|2025-06-03 01:35:00|137564.9|137354.3|137670.5|137373.1|137706.8|137379.1|137559.6|137269.7|156
1748914800000|2025-06-03 01:40:00|137629.9|137332.5|137696.8|137336.8|137703.8|137386|137550|137298.6|122
1748915100000|2025-06-03 01:45:00|137697.8|137337.8|137621.7|137266.7|137718.8|137362|137567.6|137259.3|174
1748915400000|2025-06-03 01:50:00|137670.8|137310.8|137641.4|137338.2|137683.4|137360|137556.5|137260.2|169
1748915700000|2025-06-03 01:55:00|137595.8|137292.6|137600|137308.4|137658.3|137359.1|137595.8|137292.6|194
1748916000000|2025-06-03 02:00:00|137598.6|137309.9|137593.4|137319.1|137648.6|137395.3|137562.6|137304.5|120
1748916300000|2025-06-03 02:05:00|137591.2|137321.2|137558.6|137339.9|137645.2|137390|137549.1|137303.5|85
1748916600000|2025-06-03 02:10:00|137560.8|137337.7|137629.2|137350.5|137629.2|137385.5|137548.6|137307.1|99
1748916900000|2025-06-03 02:15:00|137578.6|137299.9|137552.5|137335.9|137639|137390.5|137552.5|137292|102
1748917200000|2025-06-03 02:20:00|137551.4|137337|137561.1|137355.4|137616.5|137399|137547.1|137331.7|40
1748917500000|2025-06-03 02:25:00|137598.7|137393|137611.2|137392.5|137616.5|137400|137555.1|137339.7|59
1748917800000|2025-06-03 02:30:00|137610.1|137393.5|137491.8|137291.8|137625.4|137411|137491.8|137270.7|45
1748918100000|2025-06-03 02:35:00|137550.6|137289|137498.4|137236.1|137561.5|137317|137490.6|137229.7|32
1748918400000|2025-06-03 02:40:00|137551|137288.7|137536.2|137332.8|137621.7|137374.5|137498.2|137277|94
1748918700000|2025-06-03 02:45:00|137535.9|137334.2|137537.5|137337.5|137537.5|137386|137484.5|137332.8|35
1748919000000|2025-06-03 02:50:00|137537|137337|137540.5|137340.5|137540.5|137340.5|137535|137335|32
1748919300000|2025-06-03 02:55:00|137491.1|137391.1|137635.7|137356|137695.9|137392|137491.1|137270.3|32
1748919600000|2025-06-03 03:00:00|137638.7|137359|137561.1|137355.3|137682.8|137383.5|137558.2|137270.2|59
1748919900000|2025-06-03 03:05:00|137562.7|137356.9|137560.4|137360.4|137562.7|137362.4|137558.2|137355.3|20
1748920200000|2025-06-03 03:10:00|137558.2|137358.2|137561.5|137361.5|137647.7|137361.5|137558.2|137263.4|16
1748920500000|2025-06-03 03:15:00|137561.4|137361.4|137699.8|137339.8|137699.9|137361.4|137559.6|137292.3|18
1748920800000|2025-06-03 03:20:00|137699.9|137339.9|137666.3|137306.3|137704.9|137380.9|137628.2|137295.2|51
1748921100000|2025-06-03 03:25:00|137666.2|137306.2|137768.9|137408.9|137768.9|137408.9|137636.3|137300.2|64
1748921400000|2025-06-03 03:30:00|137768.8|137408.8|137792.9|137432.9|137792.9|137450.4|137696.3|137387.3|38
1748921700000|2025-06-03 03:35:00|137750.3|137390.3|137822.1|137622.1|137872.9|137622.1|137743.4|137390.3|101
1748922000000|2025-06-03 03:40:00|137821.8|137621.2|137860.9|137500.9|137903.9|137622.5|137780.5|137469.3|62
1748922300000|2025-06-03 03:45:00|137826.3|137466.3|137709.6|137509.6|137874.8|137585.5|137709.6|137465.2|47
1748922600000|2025-06-03 03:50:00|137680|137580|137680|137580|137684.1|137584.1|137680|137580|7
1748922900000|2025-06-03 03:55:00|137675|137575|137670|137570|137675|137575|137670|137570|2
1748923200000|2025-06-03 04:00:00|137687.5|137587.5|137680|137580|137687.5|137587.5|137680|137580|2
1748924400000|2025-06-03 04:20:00|137683|137583|137730|137530|137745|137583|137683|137530|5
1748925300000|2025-06-03 04:35:00|137680|137580|137680|137580|137680|137580|137680|137580|1
1748925600000|2025-06-03 04:40:00|137695|137595|137680|137580|137695|137595|137670|137570|5
1748925900000|2025-06-03 04:45:00|137670|137570|137668.5|137568.5|137670|137570|137668.5|137568.5|2
1748926200000|2025-06-03 04:50:00|137665|137565|137644|137544|137665|137565|137643|137543|22
1748926500000|2025-06-03 04:55:00|137643.5|137543.5|137587.5|137487.5|137715.3|137543.5|137587.1|137388.6|44
1748926800000|2025-06-03 05:00:00|137569|137469|137588.4|137374|137614|137469|137487.6|137266.1|141
1748927100000|2025-06-03 05:05:00|137627|137412.6|137624.7|137419|137638.5|137419|137572.6|137351.5|81
1748927400000|2025-06-03 05:10:00|137579.1|137373.4|137553.5|137353.5|137646.6|137414|137553.5|137331.9|9
1748928000000|2025-06-03 05:20:00|137538.5|137338.5|137578.2|137218.2|137625.9|137338.5|137533.3|137211.2|22
1748928300000|2025-06-03 05:25:00|137625.8|137265.8|137827.9|137467.9|137828.9|137468.9|137545.8|137210.2|96
1748928600000|2025-06-03 05:30:00|137829.9|137469.9|137742.5|137525.9|137863.9|137569.5|137742.5|137421.3|76
1748928900000|2025-06-03 05:35:00|137783.1|137566.5|137708.5|137608.5|137784.2|137609.5|137705|137549.6|27
1748929200000|2025-06-03 05:40:00|137708.1|137608.1|137717.5|137617.5|137717.5|137617.5|137708.1|137608.1|25
1748929500000|2025-06-03 05:45:00|137715.5|137615.5|137750|137550|137787.2|137655|137705|137489.1|30
1748929800000|2025-06-03 05:50:00|137750.1|137550.1|137631.5|137531.5|137750.1|137592.1|137629.5|137529.5|34
1748930100000|2025-06-03 05:55:00|137626.5|137526.5|137616|137516|137626.5|137526.5|137616|137516|12
1748930400000|2025-06-03 06:00:00|137616.5|137516.5|137632.1|137532.1|137664|137564|137597.5|137497.5|31
1748930700000|2025-06-03 06:05:00|137632.5|137532.5|137633|137533|137633|137533|137632.5|137532.5|2
1748931000000|2025-06-03 06:10:00|137633.5|137533.5|137630.1|137530.1|137645.1|137545.1|137621.3|137521.3|18
1748931300000|2025-06-03 06:15:00|137629.5|137529.5|137698.8|137338.8|137726.9|137530.1|137595.5|137293|51
1748931600000|2025-06-03 06:20:00|137698.9|137338.9|137548.1|137448.1|137698.9|137448.1|137548.1|137293.8|51
1748931900000|2025-06-03 06:25:00|137547.5|137447.5|137530.1|137430.1|137595.8|137447.5|137530.1|137389.6|16
1748932200000|2025-06-03 06:30:00|137532|137432|137543|137443|137546|137446|137532|137432|13
1748932500000|2025-06-03 06:35:00|137543.5|137443.5|137545|137445|137635|137480|137543.5|137401.5|28
1748932800000|2025-06-03 06:40:00|137550.1|137450.1|137540.1|137440.1|137550.1|137450.1|137540.1|137440.1|8
1748933100000|2025-06-03 06:45:00|137530.1|137430.1|137483.5|137383.5|137530.1|137430.1|137471.5|137371.5|37
1748933400000|2025-06-03 06:50:00|137485|137385|137395|137295|137523.9|137385|137395|137287.1|31
1748933700000|2025-06-03 06:55:00|137389.6|137189.6|137309.5|137109.5|137432.9|137189.6|137255.1|136990.4|70
1748934000000|2025-06-03 07:00:00|137320.4|137120.4|137385|137185|137435.7|137220.4|137301.3|137101.3|54
1748934300000|2025-06-03 07:05:00|137385.1|137185.1|137340.1|137240.1|137395.1|137240.1|137332.5|137178.6|10
1748934600000|2025-06-03 07:10:00|137315|137215|137215|137115|137315.1|137215.1|137215|137002.6|44
1748934900000|2025-06-03 07:15:00|137200.1|137100.1|137179.7|136979.7|137229.1|137115|137172|136978|24
1748935200000|2025-06-03 07:20:00|137170|136970|137149.6|137049.6|137259.4|137060.1|137145|136948.8|33
1748935500000|2025-06-03 07:25:00|137155|137055|137223.8|136975.9|137223.8|137070.1|137155|136965|19
1748935800000|2025-06-03 07:30:00|137175|136975|137285|137085|137285|137085|137175|136975|33
1748936100000|2025-06-03 07:35:00|137299|137099|137335|137135|137360|137160|137285|137085|18
1748936400000|2025-06-03 07:40:00|137312.5|137112.5|137350|137150|137350|137150|137297.5|137097.5|16
1748936700000|2025-06-03 07:45:00|137360|137160|137492.5|137292.5|137492.5|137292.5|137360|137160|39
1748937000000|2025-06-03 07:50:00|137487.5|137287.5|137515|137315|137585.9|137382.5|137475|137275|47
1748937300000|2025-06-03 07:55:00|137535|137335|137585|137385|137615|137415|137510|137310|33
1748937600000|2025-06-03 08:00:00|137615|137415|137530|137330|137630|137430|137530|137330|18
1748937900000|2025-06-03 08:05:00|137499|137299|137435|137235|137499|137299|137380|137180|29
1748938200000|2025-06-03 08:10:00|137430|137230|137465|137265|137503|137303|137405|137205|31
1748938500000|2025-06-03 08:15:00|137470|137270|137420|137220|137502.5|137302.5|137395|137195|31
1748938800000|2025-06-03 08:20:00|137380|137180|137405|137205|137420|137220|137380|137180|9
1748939100000|2025-06-03 08:25:00|137400|137200|137345|137145|137405|137205|137345|137145|10
1748939400000|2025-06-03 08:30:00|137310|137110|137250|137050|137310|137110|137227.5|137027.5|30
1748939700000|2025-06-03 08:35:00|137255|137055|137355|137155|137355|137155|137255|137055|24
1748940000000|2025-06-03 08:40:00|137360|137160|137355|137155|137365|137165|137277.5|137077.5|33
1748940300000|2025-06-03 08:45:00|137350|137150|137325|137125|137355|137155|137307|137107|16
1748940600000|2025-06-03 08:50:00|137330|137130|137325|137125|137355|137155|137290|137090|19
1748940900000|2025-06-03 08:55:00|137285|137085|137295.8|137095.8|137295.8|137095.8|137255.1|137055.1|19
1748941200000|2025-06-03 09:00:00|137311.4|137111.4|137345|137145|137355|137155|137285|137085|45
1748941500000|2025-06-03 09:05:00|137344|137144|137320|137120|137345|137145|137320|137120|8
1748941800000|2025-06-03 09:10:00|137295|137095|137285|137085|137295|137095|137275|137075|6
1748942100000|2025-06-03 09:15:00|137290|137090|137340|137140|137349.5|137149.5|137285|137085|16
1748942400000|2025-06-03 09:20:00|137320|137120|137259.9|137059.9|137325|137125|137245|137045|30
1748942700000|2025-06-03 09:25:00|137259.8|137059.8|137259.8|137059.8|137259.8|137059.8|137259.6|137059.6|5
1748943000000|2025-06-03 09:30:00|137255|137055|137229.6|137029.6|137259.8|137059.8|137202.5|137002.5|30
1748943300000|2025-06-03 09:35:00|137224.6|137024.6|137210|137010|137235|137035|137205|137005|16
1748943600000|2025-06-03 09:40:00|137200|137000|137219.5|137019.5|137235|137035|137185|136985|25
1748943900000|2025-06-03 09:45:00|137215|137015|137234|137034|137240|137040|137204.9|137004.9|27
1748944200000|2025-06-03 09:50:00|137234.5|137034.5|137260|137060|137265|137065|137225|137025|20
1748944500000|2025-06-03 09:55:00|137265|137065|137225|137025|137270|137070|137220|137020|9
1748944800000|2025-06-03 10:00:00|137230|137030|137225|137025|137230|137030|137220|137020|4
1748945100000|2025-06-03 10:05:00|137220|137020|137250|137050|137260|137060|137215|137015|21
1748945400000|2025-06-03 10:10:00|137260|137060|137245|137045|137260|137060|137245|137045|3
1748945700000|2025-06-03 10:15:00|137255.1|137055.1|137250|137050|137255.1|137055.1|137244.9|137044.9|16
1748946000000|2025-06-03 10:20:00|137245|137045|137275|137075|137300.2|137100.2|137244.9|137044.9|23
1748946300000|2025-06-03 10:25:00|137270|137070|137245|137045|137270|137070|137245|137045|7
1748946600000|2025-06-03 10:30:00|137255|137055|137240.1|137040.1|137285.5|137085.5|137225.1|137025.1|18
1748946900000|2025-06-03 10:35:00|137245.1|137045.1|137248.6|137048.6|137255.1|137055.1|137241.3|137041.3|57
1748947200000|2025-06-03 10:40:00|137248.9|137048.9|137245.1|137045.1|137290.1|137090.1|137217.5|137017.5|80
1748947500000|2025-06-03 10:45:00|137241.1|137041.1|137260.1|137060.1|137263.5|137063.5|137215.1|137015.1|22
1748947800000|2025-06-03 10:50:00|137265.1|137065.1|137335|137135|137340|137140|137265.1|137065.1|14
1748948100000|2025-06-03 10:55:00|137340|137140|137325|137125|137357.5|137157.5|137290|137090|29
1748948400000|2025-06-03 11:00:00|137320|137120|137295|137195|137513.5|137313.5|137260|137060|103
1748948700000|2025-06-03 11:05:00|137300|137200|137430|137230|137430|137230|137300|137165|19
1748949000000|2025-06-03 11:10:00|137435|137235|137520.1|137320.1|137525.1|137325.1|137435|137235|20
1748949300000|2025-06-03 11:15:00|137525.1|137325.1|137524.9|137324.9|137540|137340|137520|137320|11
1748949600000|2025-06-03 11:20:00|137525.1|137325.1|137505.1|137305.1|137545.1|137345.1|137495.1|137295.1|15
1748949900000|2025-06-03 11:25:00|137500.1|137300.1|137465.1|137265.1|137505.1|137305.1|137465.1|137265.1|15
1748950200000|2025-06-03 11:30:00|137475|137275|137527.5|137327.5|137535.1|137335.1|137475|137275|11
1748950500000|2025-06-03 11:35:00|137525.1|137325.1|137540.1|137340.1|137550.1|137350.1|137525.1|137325.1|5
1748950800000|2025-06-03 11:40:00|137540|137340|137560|137360|137570.5|137370.5|137540|137340|30
1748951100000|2025-06-03 11:45:00|137545|137345|137545|137345|137560.6|137360.6|137545|137345|13
1748951400000|2025-06-03 11:50:00|137560|137360|137555|137355|137560|137360|137542.5|137342.5|4
1748952000000|2025-06-03 12:00:00|137550|137350|137490|137290|137550|137350|137490|137290|8
1748952300000|2025-06-03 12:05:00|137485|137285|137490|137290|137503.5|137303.5|137475|137275|15
1748952600000|2025-06-03 12:10:00|137495|137295|137485|137285|137500|137300|137485|137285|7
1748952900000|2025-06-03 12:15:00|137480|137280|137495|137295|137500.5|137300.5|137480|137280|8
1748953200000|2025-06-03 12:20:00|137494.5|137294.5|137500.1|137300.1|137500.1|137300.1|137490|137290|13
1748953500000|2025-06-03 12:25:00|137500|137300|137493.6|137293.6|137500|137300|137493.5|137293.5|26
1748953800000|2025-06-03 12:30:00|137493.8|137293.8|137490.1|137290.1|137500|137300|137490|137290|8
1748954400000|2025-06-03 12:40:00|137495.1|137295.1|137580.1|137380.1|137580.1|137380.1|137495.1|137295.1|25
1748954700000|2025-06-03 12:45:00|137600.1|137400.1|137635.1|137435.1|137675.1|137475.1|137595.1|137395.1|11
1748955000000|2025-06-03 12:50:00|137642.5|137442.5|137640.1|137440.1|137650.1|137450.1|137630.1|137430.1|9
1748955300000|2025-06-03 12:55:00|137645.1|137445.1|137664.3|137464.3|137665.1|137465.1|137640.1|137440.1|18
1748955600000|2025-06-03 13:00:00|137669.8|137469.8|137655|137455|137670|137470|137651.7|137451.7|25
1748955900000|2025-06-03 13:05:00|137630|137430|137570.1|137370.1|137630|137430|137570|137370|15
1748956200000|2025-06-03 13:10:00|137561.5|137361.5|137570.1|137370.1|137570.1|137370.1|137559.5|137359.5|5
1748956500000|2025-06-03 13:15:00|137575.1|137375.1|137585.1|137385.1|137590|137390|137570.1|137370.1|4
1748956800000|2025-06-03 13:20:00|137590|137390|137580.1|137380.1|137590|137390|137568.9|137368.9|10
1748957100000|2025-06-03 13:25:00|137575.1|137375.1|137590.1|137390.1|137590.1|137390.1|137573.1|137373.1|8
1748957400000|2025-06-03 13:30:00|137590.5|137390.5|137656.1|137456.1|137656.3|137456.3|137590.5|137390.5|31
1748957700000|2025-06-03 13:35:00|137656.3|137456.3|137625.7|137425.7|137656.7|137456.7|137620.1|137420.1|58
1748958000000|2025-06-03 13:40:00|137625.5|137425.5|137660.7|137460.7|137670.9|137470.9|137625.5|137425.5|51
1748958300000|2025-06-03 13:45:00|137660.1|137460.1|137715.1|137515.1|137715.1|137515.1|137660.1|137460.1|41
1748958600000|2025-06-03 13:50:00|137714.1|137514.1|137690.1|137490.1|137740.1|137540.1|137650.4|137450.4|55
1748958900000|2025-06-03 13:55:00|137705.1|137505.1|137705.5|137484.5|137720.1|137520.1|137690.1|137484.5|14
1748959200000|2025-06-03 14:00:00|137676|137476|137770.1|137570.1|137787.5|137587.5|137676|137476|37
1748959500000|2025-06-03 14:05:00|137775.1|137575.1|137806.3|137606.3|137870.1|137670.1|137775.1|137575.1|31
1748959800000|2025-06-03 14:10:00|137805.1|137605.1|137745.1|137545.1|137805.1|137605.1|137745.1|137545.1|34
1748960100000|2025-06-03 14:15:00|137740.1|137540.1|137595|137395|137780.3|137580.3|137595|137395|70
1748960400000|2025-06-03 14:20:00|137590|137390|137575|137375|137590.1|137390.1|137490|137290|36
1748960700000|2025-06-03 14:25:00|137555.5|137355.5|137550|137350|137565|137365|137540|137340|16
1748961000000|2025-06-03 14:30:00|137555|137355|137605.1|137405.1|137627.5|137427.5|137550|137350|47
1748961300000|2025-06-03 14:35:00|137622.5|137422.5|137608.5|137408.5|137627.5|137427.5|137595.1|137395.1|35
1748961600000|2025-06-03 14:40:00|137600.1|137400.1|137610.1|137410.1|137675.1|137475.1|137595.1|137395.1|26
1748961900000|2025-06-03 14:45:00|137615.1|137415.1|137650|137450|137680.1|137480.1|137610.1|137410.1|48
1748962200000|2025-06-03 14:50:00|137635.1|137435.1|137650|137450|137655.1|137455.1|137625.1|137425.1|14
1748962500000|2025-06-03 14:55:00|137655.1|137455.1|137605.5|137405.5|137655.1|137455.1|137571.5|137371.5|61
1748962800000|2025-06-03 15:00:00|137605.1|137405.1|137625.1|137425.1|137625.1|137425.1|137600.1|137400.1|41
1748963100000|2025-06-03 15:05:00|137644.2|137444.2|137645.1|137445.1|137659.1|137459.1|137644.2|137444.2|28
1748963400000|2025-06-03 15:10:00|137645|137445|137665.1|137465.1|137670.1|137470.1|137645|137445|7
1748963700000|2025-06-03 15:15:00|137670.1|137470.1|137670.1|137470.1|137670.1|137470.1|137647.7|137447.7|11
1748964000000|2025-06-03 15:20:00|137665.1|137465.1|137670.1|137470.1|137720.1|137520.1|137665.1|137465.1|33
1748964300000|2025-06-03 15:25:00|137669.1|137469.1|137630.1|137430.1|137670.1|137470.1|137630.1|137430.1|29
1748964600000|2025-06-03 15:30:00|137629.5|137429.5|137635.1|137435.1|137635.1|137435.1|137629.5|137429.5|8
1748964900000|2025-06-03 15:35:00|137630.1|137430.1|137611.5|137411.5|137640.1|137440.1|137611.5|137411.5|10
1748965200000|2025-06-03 15:40:00|137611.1|137411.1|137610.3|137410.3|137631.5|137431.5|137610.2|137410.2|27
1748965500000|2025-06-03 15:45:00|137610.7|137410.7|137625.1|137425.1|137660.1|137460.1|137602.6|137402.6|66
1748965800000|2025-06-03 15:50:00|137625.5|137425.5|137680.1|137480.1|137692.1|137492.1|137625.1|137425.1|21
1748966100000|2025-06-03 15:55:00|137681.1|137481.1|137680|137480|137690|137490|137665|137465|10
1748966400000|2025-06-03 16:00:00|137679.5|137479.5|137680.4|137480.4|137680.5|137480.5|137675|137475|22
1748966700000|2025-06-03 16:05:00|137675.4|137475.4|137630|137430|137675.4|137475.4|137600.1|137400.1|43
1748967000000|2025-06-03 16:10:00|137632.5|137432.5|137610.1|137410.1|137635.1|137435.1|137605.1|137405.1|18
1748967300000|2025-06-03 16:15:00|137609.5|137409.5|137603.1|137403.1|137612.1|137412.1|137600.1|137400.1|12
1748967600000|2025-06-03 16:20:00|137603.5|137403.5|137605.1|137405.1|137605.1|137405.1|137603.1|137403.1|12
1748967900000|2025-06-03 16:25:00|137610.1|137410.1|137550.1|137350.1|137611.5|137411.5|137537.5|137337.5|24
1748968200000|2025-06-03 16:30:00|137550|137350|137595|137395|137605|137405|137550|137350|25
1748968500000|2025-06-03 16:35:00|137600|137400|137547.5|137347.5|137605|137405|137535|137335|27
1748968800000|2025-06-03 16:40:00|137550|137350|137540|137340|137561.5|137361.5|137535|137335|12
1748969100000|2025-06-03 16:45:00|137547|137347|137540|137340|137555|137355|137540|137340|7
1748969400000|2025-06-03 16:50:00|137534|137334|137540|137340|137540|137340|137534|137334|8
1748969700000|2025-06-03 16:55:00|137560|137360|137555|137355|137560|137360|137550|137350|6
1748970000000|2025-06-03 17:00:00|137550|137350|137550|137350|137550|137350|137550|137350|1
1748970300000|2025-06-03 17:05:00|137549.8|137349.8|137550|137350|137550|137350|137549.8|137349.8|2
1748970600000|2025-06-03 17:10:00|137549.9|137349.9|137549.4|137349.4|137549.9|137349.9|137540|137340|18
1748970900000|2025-06-03 17:15:00|137549.6|137349.6|137549.1|137349.1|137554.4|137354.4|137545|137345|14
1748971200000|2025-06-03 17:20:00|137549.4|137349.4|137544.2|137344.2|137549.7|137349.7|137535|137335|23
1748971500000|2025-06-03 17:25:00|137545.3|137345.3|137548.6|137348.6|137559.1|137359.1|137544.2|137344.2|23
1748971800000|2025-06-03 17:30:00|137548.7|137348.7|137549.1|137349.1|137549.1|137349.1|137548.6|137348.6|3
1748972400000|2025-06-03 17:40:00|137549|137349|137549|137349|137549.1|137349.1|137544.5|137344.5|8
1748972700000|2025-06-03 17:45:00|137549.1|137349.1|137549.3|137349.3|137554.2|137354.2|137549|137349|21
1748973000000|2025-06-03 17:50:00|137549.2|137349.2|137549.6|137349.6|137549.6|137349.6|137548.6|137348.6|9
1748973300000|2025-06-03 17:55:00|137550|137350|137545|137345|137550.1|137350.1|137540|137340|6
1748973600000|2025-06-03 18:00:00|137550|137350|137555|137355|137555|137355|137550|137350|11
1748973900000|2025-06-03 18:05:00|137554.8|137354.8|137554.8|137354.8|137554.8|137354.8|137554.8|137354.8|1
1748974200000|2025-06-03 18:10:00|137554.6|137354.6|137554.1|137354.1|137554.7|137354.7|137550|137350|18
1748974500000|2025-06-03 18:15:00|137554.2|137354.2|137554.1|137354.1|137554.4|137354.4|137554.1|137354.1|6
1748974800000|2025-06-03 18:20:00|137553.8|137353.8|137553.8|137353.8|137554.2|137354.2|137552.8|137352.8|14
1748975100000|2025-06-03 18:25:00|137553.4|137353.4|137547.4|137347.4|137553.4|137353.4|137544.6|137344.6|20
1748975400000|2025-06-03 18:30:00|137547.7|137347.7|137547.4|137347.4|137547.7|137347.7|137547.2|137347.2|4
1748975700000|2025-06-03 18:35:00|137548.4|137348.4|137548.1|137348.1|137548.5|137348.5|137547.9|137347.9|8
1748976000000|2025-06-03 18:40:00|137547.9|137347.9|137555.5|137355.5|137557|137357|137547.9|137347.9|20
1748976300000|2025-06-03 18:45:00|137555|137355|137595|137395|137611.5|137411.5|137555|137355|18
1748976600000|2025-06-03 18:50:00|137605|137405|137630|137430|137637|137437|137595|137395|19
1748976900000|2025-06-03 18:55:00|137633.5|137433.5|137635|137435|137635|137435|137630|137430|3
1748977200000|2025-06-03 19:00:00|137630|137430|137635|137435|137635|137435|137630|137430|2
1748977500000|2025-06-03 19:05:00|137630|137430|137630|137430|137630|137430|137630|137430|1
1748977800000|2025-06-03 19:10:00|137635|137435|137635|137435|137635|137435|137630|137430|5
1748978100000|2025-06-03 19:15:00|137640|137440|137640|137440|137640|137440|137640|137440|1
1748978400000|2025-06-03 19:20:00|137635|137435|137635|137435|137635|137435|137635|137435|1
1748979600000|2025-06-03 19:40:00|137650|137450|137650|137450|137650|137450|137650|137450|1
1748979900000|2025-06-03 19:45:00|137704|137504|137691|137491|137708.1|137508.1|137691|137491|14
1748980500000|2025-06-03 19:55:00|137704|137504|137691|137491|137706.1|137506.1|137691|137491|6
1748995200000|2025-06-04 00:00:00|137340|136980|137238.8|137138.8|137456.3|137273.5|137207.2|136980|448
1748995500000|2025-06-04 00:05:00|137238.3|137138.3|137253.5|137153.5|137279.5|137173|137164.3|137047.2|499
1748995800000|2025-06-04 00:10:00|137248.3|137148.3|137426.5|137326.5|137466.8|137366.8|137243.5|137143.5|511
1748996100000|2025-06-04 00:15:00|137423.5|137323.5|137401.1|137301.1|137455.5|137355.5|137388|137288|365
1748996400000|2025-06-04 00:20:00|137400.8|137300.8|137338.5|137238.5|137423.1|137323.1|137327|137227|384
1748996700000|2025-06-04 00:25:00|137340.1|137240.1|137341|137241|137403.5|137303.5|137327.5|137227.5|331
1748997000000|2025-06-04 00:30:00|137341.5|137241.5|137372.6|137272.6|137417.1|137317.1|137341.5|137241.5|348
1748997300000|2025-06-04 00:35:00|137373|137273|137346.2|137246.2|137376.3|137276.3|137310|137210|303
1748997600000|2025-06-04 00:40:00|137345.8|137245.8|137361.5|137261.5|137376.8|137276.8|137328.4|137228.4|231
1748997900000|2025-06-04 00:45:00|137362.1|137262.1|137345.1|137245.1|137368|137268|137335.5|137235.5|238
1748998200000|2025-06-04 00:50:00|137342|137242|137317.1|137217.1|137342|137242|137240.1|137140.1|351
1748998500000|2025-06-04 00:55:00|137314.3|137214.3|137368.5|137268.5|137369|137269|137305.9|137205.9|353
1748998800000|2025-06-04 01:00:00|137376.5|137276.5|137373|137273|137457.1|137357.1|137363|137263|385
1748999100000|2025-06-04 01:05:00|137367.5|137267.5|137406.5|137306.5|137460|137360|137367.5|137267.5|342
1748999400000|2025-06-04 01:10:00|137407|137307|137337.6|137237.6|137407|137307|137322.7|137222.7|265
1748999700000|2025-06-04 01:15:00|137336.8|137236.8|137315|137215|137392.8|137251.5|137300|137182.7|264
1749000000000|2025-06-04 01:20:00|137313|137213|137152.9|137052.9|137318.5|137218.5|137125.5|137025.5|395
1749000300000|2025-06-04 01:25:00|137153.5|137053.5|137169.1|137069.1|137193|137093|137126.5|137026.5|360
1749000600000|2025-06-04 01:30:00|137165.1|137065.1|137104.5|137004.5|137207.5|137107.5|137090.8|136990.8|431
1749000900000|2025-06-04 01:35:00|137105.8|137005.8|137102|137002|137113.5|137013.5|137017.1|136917.1|460
1749001200000|2025-06-04 01:40:00|137101.6|137001.6|137247.5|137147.5|137251.1|137151.1|137096.5|136996.5|508
1749001500000|2025-06-04 01:45:00|137261.3|137161.3|137114|137014|137261.3|137161.3|137113.5|137013.5|305
1749001800000|2025-06-04 01:50:00|137105.1|137005.1|137167.5|137067.5|137204.6|137104.6|137104|137004|346
1749002100000|2025-06-04 01:55:00|137169.5|137069.5|137130|137030|137196.6|137096.6|137110.5|137010.5|328
1749002400000|2025-06-04 02:00:00|137130.5|137030.5|137002.1|136902.1|137178.8|137078.8|136973.3|136873.3|354
1749002700000|2025-06-04 02:05:00|137001.7|136901.7|137014.4|136914.4|137036.8|136936.8|136885|136785|417
1749003000000|2025-06-04 02:10:00|137014.5|136914.5|136988.7|136888.7|137021.3|136921.3|136950.2|136850.2|341
1749003300000|2025-06-04 02:15:00|136988.8|136888.8|136970.7|136870.7|136988.8|136888.8|136905.3|136805.3|314
1749003600000|2025-06-04 02:20:00|136975.5|136875.5|137034.8|136934.8|137058.2|136958.2|136975.1|136875.1|347
1749003900000|2025-06-04 02:25:00|137036.2|136936.2|137014.5|136914.5|137040.1|136940.1|136952.1|136852.1|257
1749004200000|2025-06-04 02:30:00|137011.7|136911.7|137007.1|136907.1|137057.5|136957.5|136959.5|136859.5|296
1749004500000|2025-06-04 02:35:00|137007.3|136907.3|137077.3|136977.3|137084.5|136984.5|137007|136907|226
1749004800000|2025-06-04 02:40:00|137076|136976|137050|136950|137080|136980|137042|136942|217
1749005100000|2025-06-04 02:45:00|137049.5|136949.5|137103.9|137003.9|137103.9|137003.9|137041|136941|210
1749005400000|2025-06-04 02:50:00|137107.5|137007.5|137107|137007|137128.5|137028.5|137074.5|136974.5|217
1749005700000|2025-06-04 02:55:00|137106.5|137006.5|137098.5|136998.5|137116.7|137016.7|137074|136974|188
1749006000000|2025-06-04 03:00:00|137096.5|136996.5|137030.8|136930.8|137115.6|137015.6|137029.5|136929.5|266
1749006300000|2025-06-04 03:05:00|137031|136931|137003.9|136903.9|137057.9|136957.9|136993.4|136893.4|229
1749006600000|2025-06-04 03:10:00|137004.4|136904.4|137025|136925|137034.7|136934.7|136997.5|136897.5|216
1749006900000|2025-06-04 03:15:00|137025.2|136925.2|137035.8|136935.8|137062.5|136962.5|137008|136908|190
1749007200000|2025-06-04 03:20:00|137036.5|136936.5|137056|136956|137076.4|136976.4|137024.3|136924.3|144
1749007500000|2025-06-04 03:25:00|137055.5|136955.5|137086.5|136986.5|137096.5|136996.5|137043.1|136943.1|201
1749007800000|2025-06-04 03:30:00|137087|136987|137156.4|137056.4|137169|137069|137082|136982|259
1749008100000|2025-06-04 03:35:00|137154.6|137054.6|137227.5|137127.5|137227.5|137127.5|137147.5|137047.5|285
1749008400000|2025-06-04 03:40:00|137228|137128|137235|137135|137297|137197|137220.6|137120.6|273
1749008700000|2025-06-04 03:45:00|137236.8|137136.8|137257.1|137157.1|137270.3|137170.3|137211.5|137111.5|222
1749009000000|2025-06-04 03:50:00|137256.9|137156.9|137242.9|137142.9|137292.4|137192.4|137228.7|137128.7|276
1749009300000|2025-06-04 03:55:00|137235.7|137135.7|137217.1|137117.1|137250.7|137150.7|137206.5|137106.5|133
1749009600000|2025-06-04 04:00:00|137216.5|137116.5|137230.7|137130.7|137282.1|137182.1|137214.1|137114.1|141
1749009900000|2025-06-04 04:05:00|137232.1|137132.1|137237.5|137137.5|137255.1|137155.1|137191.5|137091.5|174
1749010200000|2025-06-04 04:10:00|137236.5|137136.5|137244.1|137144.1|137290.3|137190.3|137229.3|137129.3|210
1749010500000|2025-06-04 04:15:00|137243.1|137143.1|137236|137136|137254.1|137154.1|137232.5|137132.5|151
1749010800000|2025-06-04 04:20:00|137235.5|137135.5|137237|137137|137270.8|137170.8|137226|137126|184
1749011100000|2025-06-04 04:25:00|137236.5|137136.5|137227.5|137127.5|137240.5|137140.5|137225.5|137125.5|167
1749011400000|2025-06-04 04:30:00|137227|137127|137245|137145|137253|137153|137221.5|137121.5|135
1749011700000|2025-06-04 04:35:00|137245.5|137145.5|137205|137105|137265.5|137165.5|137188.1|137088.1|269
1749012000000|2025-06-04 04:40:00|137204.5|137104.5|137210|137110|137220.5|137120.5|137176.1|137076.1|188
1749012300000|2025-06-04 04:45:00|137208|137108|137216.5|137116.5|137237.5|137137.5|137202|137102|161
1749012600000|2025-06-04 04:50:00|137217|137117|137203.5|137103.5|137236|137136|137203|137103|125
1749012900000|2025-06-04 04:55:00|137203|137103|137228|137128|137248|137148|137203|137103|181
1749013200000|2025-06-04 05:00:00|137228.5|137128.5|137249.1|137149.1|137255.5|137155.5|137215|137115|226
1749013500000|2025-06-04 05:05:00|137249.5|137149.5|137277|137177|137289.5|137189.5|137235|137135|148
1749013800000|2025-06-04 05:10:00|137276.7|137176.7|137242.5|137142.5|137307|137207|137236.5|137136.5|213
1749014100000|2025-06-04 05:15:00|137245|137145|137272.7|137172.7|137276.5|137176.5|137234.5|137134.5|154
1749014400000|2025-06-04 05:20:00|137272.2|137172.2|137255.7|137155.7|137294.1|137194.1|137255.3|137155.3|267
1749014700000|2025-06-04 05:25:00|137255.5|137155.5|137192.9|137092.9|137264.4|137164.4|137184.6|137084.6|228
1749015000000|2025-06-04 05:30:00|137194.7|137094.7|137220.1|137120.1|137228.5|137128.5|137160|137060|356
1749015300000|2025-06-04 05:35:00|137219.8|137119.8|137204.1|137104.1|137240.1|137140.1|137202.1|137102.1|267
1749015600000|2025-06-04 05:40:00|137201.5|137101.5|137165.1|137065.1|137213.3|137113.3|137154.5|137054.5|204
1749015900000|2025-06-04 05:45:00|137164.1|137064.1|137155.1|137055.1|137173.5|137073.5|137132.9|137032.9|240
1749016200000|2025-06-04 05:50:00|137155.5|137055.5|137196.7|137096.7|137203.7|137103.7|137143.8|137043.8|217
1749016500000|2025-06-04 05:55:00|137197.3|137097.3|137174.9|137074.9|137222.1|137122.1|137145.1|137045.1|307
1749016800000|2025-06-04 06:00:00|137174.3|137074.3|137142.5|137042.5|137183.5|137083.5|137133.1|137033.1|254
1749017100000|2025-06-04 06:05:00|137141.5|137041.5|137102.1|137002.1|137141.5|137041.5|137034.3|136826|361
1749017400000|2025-06-04 06:10:00|137099.5|136999.5|136961.5|136861.5|137103.5|137003.5|136944.2|136798.2|322
1749017700000|2025-06-04 06:15:00|136985.1|136785.1|136884.1|136784.1|137017.1|136817.1|136865.5|136642.8|384
1749018000000|2025-06-04 06:20:00|136884.5|136784.5|136916.7|136816.7|136990.7|136867.5|136884.1|136745.5|306
1749018300000|2025-06-04 06:25:00|136964.4|136764.4|136730.1|136630.1|136968.1|136805.1|136718.5|136618.5|413
1749018600000|2025-06-04 06:30:00|136726.1|136626.1|136746.5|136646.5|136909.8|136700.1|136726.1|136500.2|248
1749018900000|2025-06-04 06:35:00|136749.3|136649.3|136724.8|136624.8|136754|136654|136705.7|136605.7|130
1749019200000|2025-06-04 06:40:00|136725.5|136625.5|136720.1|136520.1|136735.1|136635.1|136580|136430|108
1749019500000|2025-06-04 06:45:00|136715|136515|136581.5|136481.5|136720.1|136585.7|136577.5|136477.5|96
1749019800000|2025-06-04 06:50:00|136582|136482|136691.5|136491.5|136720.7|136571.8|136582|136469.3|132
1749020100000|2025-06-04 06:55:00|136692.5|136492.5|136721.5|136521.5|136759.7|136650.5|136660|136492.5|119
1749020400000|2025-06-04 07:00:00|136725.3|136525.3|136715.5|136515.5|136777.5|136591.7|136665.5|136513.1|142
1749020700000|2025-06-04 07:05:00|136715|136515|136590|136390|136720.1|136520.1|136509.5|136361|117
1749021000000|2025-06-04 07:10:00|136565.5|136365.5|136505|136405|136586.5|136418.8|136485|136320|123
1749021300000|2025-06-04 07:15:00|136506.5|136406.5|136446.8|136246.8|136507.5|136407.5|136423.1|136246.8|65
1749021600000|2025-06-04 07:20:00|136446.1|136246.1|136328.8|135994.5|136468.5|136260|136233|135938.6|162
1749021900000|2025-06-04 07:25:00|136327.2|135992.9|136063.8|135863.8|136338.2|136026.1|136053.5|135853.5|165
1749022200000|2025-06-04 07:30:00|136017.5|135917.5|136215|136115|136225|136125|136017.5|135917.5|57
1749022500000|2025-06-04 07:35:00|136210|136110|136388.5|136188.5|136425|136275|136195|136095|68
1749022800000|2025-06-04 07:40:00|136385|136185|136390|136290|136420|136312|136335|136185|70
1749023100000|2025-06-04 07:45:00|136386.5|136286.5|136535|136435|136535|136435|136385|136285|56
1749023400000|2025-06-04 07:50:00|136537.5|136437.5|136525.1|136325.1|136542.5|136442.5|136405|136305|55
1749023700000|2025-06-04 07:55:00|136510.1|136310.1|136650|136450|136650.3|136450.3|136489.1|136289.1|77
1749024000000|2025-06-04 08:00:00|136655|136455|136540|136440|136655.2|136510.5|136518|136385|103
1749024300000|2025-06-04 08:05:00|136547.5|136447.5|136549.4|136449.4|136575.2|136475.2|136540|136440|66
1749024600000|2025-06-04 08:10:00|136551|136451|136476|136376|136585|136485|136456.5|136356.5|138
1749024900000|2025-06-04 08:15:00|136478.5|136378.5|136485|136385|136486|136386|136475.5|136375.5|40
1749025200000|2025-06-04 08:20:00|136484|136384|136395|136295|136484|136384|136312|136212|103
1749025500000|2025-06-04 08:25:00|136390|136290|136375|136275|136390|136290|136370|136270|5
1749025800000|2025-06-04 08:30:00|136384|136284|136375|136275|136430|136330|136370|136270|55
1749026100000|2025-06-04 08:35:00|136390|136290|136370.6|136270.6|136440.3|136302.5|136355|136240|34
1749026400000|2025-06-04 08:40:00|136370.2|136270.2|136365|136265|136376|136276|136354|136254|62
1749026700000|2025-06-04 08:45:00|136349.5|136249.5|136387.5|136287.5|136387.5|136287.5|136348.5|136248.5|35
1749027000000|2025-06-04 08:50:00|136385.5|136285.5|136375.5|136275.5|136385.5|136285.5|136365|136265|27
1749027300000|2025-06-04 08:55:00|136376|136276|136450|136350|136469|136369|136375|136275|36
1749027600000|2025-06-04 09:00:00|136470.6|136370.6|136411|136311|136490|136390|136355|136255|96
1749027900000|2025-06-04 09:05:00|136405|136305|136384.4|136284.4|136419|136319|136384.4|136284.4|60
1749028200000|2025-06-04 09:10:00|136384|136284|136413.5|136313.5|136425|136325|136383.9|136283.9|43
1749028500000|2025-06-04 09:15:00|136410.5|136310.5|136410|136310|136410.5|136310.5|136398|136298|72
1749028800000|2025-06-04 09:20:00|136413.5|136313.5|136400|136300|136428.5|136328.5|136396.5|136296.5|80
1749029100000|2025-06-04 09:25:00|136398.5|136298.5|136385.5|136285.5|136401|136301|136385|136285|22
1749029400000|2025-06-04 09:30:00|136387|136287|136383.5|136283.5|136451.5|136287.5|136383|136233.1|37
1749029700000|2025-06-04 09:35:00|136383|136283|136497.1|136297.1|136497.1|136297.1|136383|136235.1|62
1749030000000|2025-06-04 09:40:00|136496.7|136296.7|136470.2|136370.2|136496.7|136385|136445.8|136296.7|26
1749030300000|2025-06-04 09:45:00|136486|136386|136448.5|136248.5|136505|136405|136421.5|136247.5|66
1749030600000|2025-06-04 09:50:00|136447.5|136247.5|136335|136135|136460|136260|136313.7|136113.7|103
1749030900000|2025-06-04 09:55:00|136334|136134|136315|136115|136334.5|136134.5|136298.5|136098.5|92
1749031200000|2025-06-04 10:00:00|136320|136120|136303.1|136103.1|136333.5|136133.5|136301.8|136101.8|32
1749031500000|2025-06-04 10:05:00|136304.1|136104.1|136300.1|136100.1|136306.5|136106.5|136296.1|136096.1|43
1749031800000|2025-06-04 10:10:00|136295.1|136095.1|136224.5|136024.5|136295.1|136095.1|136223.5|136023.5|59
1749032100000|2025-06-04 10:15:00|136174.5|136074.5|136185|136085|136188.5|136088.5|136123|136023|71
1749032400000|2025-06-04 10:20:00|136185.5|136085.5|136160|136060|136189|136089|136130|136030|38
1749032700000|2025-06-04 10:25:00|136164.5|136064.5|136179|136079|136180.5|136080.5|136155|136055|55
1749033000000|2025-06-04 10:30:00|136178.5|136078.5|136186.5|136086.5|136231.5|136086.5|136143.5|135980.5|56
1749033300000|2025-06-04 10:35:00|136186|136086|136120|136020|136220.3|136120.3|136119.3|136019.3|67
1749033600000|2025-06-04 10:40:00|136115|136015|136155.1|135955.1|136155.1|136015|136075|135955.1|51
1749033900000|2025-06-04 10:45:00|136164.1|135964.1|136170|135970|136221.5|136038.5|136132.1|135932.1|92
1749034200000|2025-06-04 10:50:00|136171|135971|136255.1|136055.1|136262.1|136062.1|136130|135960|65
1749034500000|2025-06-04 10:55:00|136255|136055|136218.3|136118.3|136255.1|136124.5|136181.5|136041.5|56
1749034800000|2025-06-04 11:00:00|136215|136115|136221|136121|136224|136124|136206.8|136106.8|57
1749035100000|2025-06-04 11:05:00|136221.5|136121.5|136213.5|136113.5|136225|136125|136210.5|136110.5|41
1749035400000|2025-06-04 11:10:00|136213|136113|136225|136125|136232|136132|136190.5|136090.5|52
1749035700000|2025-06-04 11:15:00|136224|136124|136224|136124|136224|136124|136223|136123|4
1749036000000|2025-06-04 11:20:00|136224.5|136124.5|136300|136200|136309.1|136209.1|136223.5|136123.5|52
1749036300000|2025-06-04 11:25:00|136301|136201|136326.5|136226.5|136335|136235|136296.5|136196.5|58
1749036600000|2025-06-04 11:30:00|136331.5|136231.5|136377|136277|136461|136313.5|136331.5|136225.5|36
1749036900000|2025-06-04 11:35:00|136376.5|136276.5|136413|136313|136445|136345|136372|136272|62
1749037200000|2025-06-04 11:40:00|136412.6|136312.6|136413|136313|136425|136325|136408|136308|28
1749037500000|2025-06-04 11:45:00|136411.5|136311.5|136407.5|136307.5|136411.5|136311.5|136405.5|136305.5|20
1749037800000|2025-06-04 11:50:00|136408|136308|136393.1|136293.1|136408|136308|136393.1|136293.1|30
1749038100000|2025-06-04 11:55:00|136392.5|136292.5|136415.1|136315.1|136425.1|136325.1|136380.1|136280.1|44
1749038400000|2025-06-04 12:00:00|136402.5|136302.5|136415.1|136315.1|136415.1|136315.1|136402.5|136302.5|4
1749038700000|2025-06-04 12:05:00|136465|136265|136470|136270|136470|136270|136465|136265|2
1749039000000|2025-06-04 12:10:00|136475|136275|136555|136195|136555|136275|136475|136195|4
1749039300000|2025-06-04 12:15:00|136542.5|136182.5|136322.1|136122.1|136550|136211.6|136285|136085|124
1749039600000|2025-06-04 12:20:00|136317.5|136117.5|136290|136090|136360|136160|136275|136075|49
1749039900000|2025-06-04 12:25:00|136285|136085|136305|136205|136305|136205|136235|136085|26
1749040200000|2025-06-04 12:30:00|136278|136178|136380.5|136280.5|136425.3|136286.2|136275.1|136175.1|39
1749040500000|2025-06-04 12:35:00|136365.2|136265.2|136332.5|136232.5|136386.3|136286.3|136323|136223|84
1749040800000|2025-06-04 12:40:00|136334.5|136234.5|136321.5|136221.5|136334.5|136234.5|136304.8|136204.8|69
1749041100000|2025-06-04 12:45:00|136321.9|136221.9|136323.8|136223.8|136328.5|136228.5|136299.8|136199.8|38
1749041400000|2025-06-04 12:50:00|136325|136225|136330.5|136230.5|136337|136237|136325|136225|68
1749041700000|2025-06-04 12:55:00|136331|136231|136318.5|136218.5|136398.5|136298.5|136310|136210|54
1749042000000|2025-06-04 13:00:00|136308|136208|136305.5|136205.5|136334|136234|136304|136204|50
1749042300000|2025-06-04 13:05:00|136305|136205|136370.5|136270.5|136385.5|136285.5|136304|136204|56
1749042600000|2025-06-04 13:10:00|136371|136271|136380.8|136280.8|136380.8|136280.8|136343.4|136243.4|53
1749042900000|2025-06-04 13:15:00|136381.1|136281.1|136386.5|136286.5|136394.8|136294.8|136376.3|136276.3|64
1749043200000|2025-06-04 13:20:00|136387|136287|136446.7|136246.7|136449.7|136304.1|136383|136236|59
1749043500000|2025-06-04 13:25:00|136447.3|136247.3|136464.4|136264.4|136471.5|136271.5|136429.6|136229.6|72
1749043800000|2025-06-04 13:30:00|136464.7|136264.7|136528.5|136328.5|136541.2|136341.2|136463.3|136263.3|67
1749044100000|2025-06-04 13:35:00|136528.9|136328.9|136502.4|136302.4|136528.9|136328.9|136493|136293|46
1749044400000|2025-06-04 13:40:00|136502.5|136302.5|136584|136224|136605|136314.5|136497.1|136216|81
1749044700000|2025-06-04 13:45:00|136585|136225|136508.5|136408.5|136585|136427|136475|136225|89
1749045000000|2025-06-04 13:50:00|136507.5|136407.5|136515.2|136315.2|136522.5|136422.5|136468|136301|137
1749045300000|2025-06-04 13:55:00|136515.3|136315.3|136584|136224|136595|136350.1|136507.7|136220.5|55
1749045600000|2025-06-04 14:00:00|136525|136165|136364|136264|136585.1|136305.3|136345|136165|100
1749045900000|2025-06-04 14:05:00|136363.6|136263.6|136364.7|136264.7|136367|136267|136337.5|136237.5|77
1749046200000|2025-06-04 14:10:00|136365.2|136265.2|136391.5|136291.5|136468.5|136368.5|136358|136258|128
1749046500000|2025-06-04 14:15:00|136391|136291|136435|136335|136443.5|136343.5|136345|136245|70
1749046800000|2025-06-04 14:20:00|136434.5|136334.5|136462.2|136362.2|136462.2|136362.2|136424.7|136324.7|66
1749047100000|2025-06-04 14:25:00|136465|136365|136425|136325|136496.5|136396.5|136424.5|136324.5|46
1749047400000|2025-06-04 14:30:00|136428|136328|136432|136332|136433.5|136333.5|136363.5|136263.5|58
1749047700000|2025-06-04 14:35:00|136431.5|136331.5|136410|136310|136433|136333|136398|136298|32
1749048000000|2025-06-04 14:40:00|136409.5|136309.5|136415|136315|136415|136315|136385|136285|51
1749048300000|2025-06-04 14:45:00|136414.5|136314.5|136408.5|136308.5|136431.1|136331.1|136398|136298|65
1749048600000|2025-06-04 14:50:00|136409|136309|136435.4|136335.4|136440.1|136340.1|136408.5|136308.5|49
1749048900000|2025-06-04 14:55:00|136434.4|136334.4|136430.1|136330.1|136436.9|136336.9|136410|136310|28
1749049200000|2025-06-04 15:00:00|136430.3|136330.3|136455.1|136355.1|136478.5|136378.5|136430.3|136330.3|66
1749049500000|2025-06-04 15:05:00|136454.5|136354.5|136437.5|136337.5|136485.1|136385.1|136434.5|136334.5|103
1749049800000|2025-06-04 15:10:00|136445.1|136345.1|136489.5|136289.5|136500.9|136365.1|136429.1|136287.8|96
1749050100000|2025-06-04 15:15:00|136489.3|136289.3|136490.1|136290.1|136517.9|136317.9|136478.8|136278.8|77
1749050400000|2025-06-04 15:20:00|136489.8|136289.8|136471.7|136271.7|136511.3|136311.3|136460.3|136260.3|101
1749050700000|2025-06-04 15:25:00|136472.1|136272.1|136460.1|136260.1|136478.7|136278.7|136449.1|136249.1|27
1749051000000|2025-06-04 15:30:00|136463.1|136263.1|136415.1|136215.1|136465.1|136265.1|136415.1|136215.1|26
1749051300000|2025-06-04 15:35:00|136420.1|136220.1|136410.1|136210.1|136454.9|136254.9|136383.7|136183.7|28
1749051600000|2025-06-04 15:40:00|136405.1|136205.1|136390.1|136190.1|136405.1|136205.1|136371.5|136171.5|28
1749051900000|2025-06-04 15:45:00|136385.1|136185.1|136365.1|136165.1|136390.1|136190.1|136343.5|136143.5|56
1749052200000|2025-06-04 15:50:00|136352.1|136152.1|136305.1|136105.1|136352.1|136152.1|136300.1|136100.1|34
1749052500000|2025-06-04 15:55:00|136305|136105|136260|136060|136305|136105|136260|136060|31
1749052800000|2025-06-04 16:00:00|136250|136050|136240|136040|136250|136050|136240|136040|2
1749053100000|2025-06-04 16:05:00|136231.5|136031.5|136208.5|136008.5|136231.5|136031.5|136190|135990|56
1749053400000|2025-06-04 16:10:00|136209|136009|136282.1|136082.1|136303.1|136103.1|136208.5|136008.5|64
1749053700000|2025-06-04 16:15:00|136282.5|136082.5|136330.9|136130.9|136351.5|136151.5|136282.5|136082.5|37
1749054000000|2025-06-04 16:20:00|136327.9|136127.9|136279.5|136079.5|136327.9|136127.9|136270.1|136070.1|27
1749054300000|2025-06-04 16:25:00|136277.1|136077.1|136253.1|136053.1|136277.1|136077.1|136249.1|136049.1|27
1749054600000|2025-06-04 16:30:00|136253|136053|136271.5|136071.5|136273.5|136073.5|136235|136035|40
1749054900000|2025-06-04 16:35:00|136272|136072|136247|136047|136272|136072|136241.5|136041.5|43
1749055200000|2025-06-04 16:40:00|136246.5|136046.5|136276.5|136076.5|136286.5|136086.5|136246.5|136046.5|38
1749055500000|2025-06-04 16:45:00|136277|136077|136267|136067|136278|136078|136262.5|136062.5|157
1749055800000|2025-06-04 16:50:00|136267.5|136067.5|136212|136012|136267.5|136067.5|136203|136003|60
1749056100000|2025-06-04 16:55:00|136213|136013|136211.5|136011.5|136213.5|136013.5|136210|136010|26
1749056400000|2025-06-04 17:00:00|136212|136012|136210|136010|136215|136015|136209.5|136009.5|18
1749056700000|2025-06-04 17:05:00|136206.5|136006.5|136167.6|135967.6|136206.5|136006.5|136164.6|135964.6|40
1749057000000|2025-06-04 17:10:00|136167.2|135967.2|136176.5|135976.5|136177|135977|136167.1|135967.1|11
1749057300000|2025-06-04 17:15:00|136177|135977|136196.5|135996.5|136211.5|136011.5|136176.5|135976.5|34
1749057600000|2025-06-04 17:20:00|136197|135997|136191.5|135991.5|136200|136000|136186.5|135986.5|36
1749057900000|2025-06-04 17:25:00|136192|135992|136188.5|135988.5|136192|135992|136188|135988|8
1749058200000|2025-06-04 17:30:00|136183.5|135983.5|136167|135967|136183.5|135983.5|136166.5|135966.5|18
1749058500000|2025-06-04 17:35:00|136166.5|135966.5|136172|135972|136172.5|135972.5|136166.5|135966.5|16
1749058800000|2025-06-04 17:40:00|136169.5|135969.5|136171.5|135971.5|136173.5|135973.5|136169.5|135969.5|14
1749059100000|2025-06-04 17:45:00|136171|135971|136170|135970|136172.5|135972.5|136158|135958|30
1749059400000|2025-06-04 17:50:00|136169.5|135969.5|136180|135980|136195|135995|136163|135963|28
1749059700000|2025-06-04 17:55:00|136180.5|135980.5|136165|135965|136185|135985|136157|135957|19
1749060000000|2025-06-04 18:00:00|136173|135973|136168|135968|136179|135979|136157|135957|54
1749060300000|2025-06-04 18:05:00|136168.5|135968.5|136175|135975|136177|135977|136167.5|135967.5|36
1749060600000|2025-06-04 18:10:00|136168.5|135968.5|136175|135975|136179|135979|136166.5|135966.5|20
1749060900000|2025-06-04 18:15:00|136176|135976|136151.5|135951.5|136178.5|135978.5|136151.5|135951.5|26
1749061200000|2025-06-04 18:20:00|136151|135951|136150|135950|136155|135955|136145|135945|19
1749061500000|2025-06-04 18:25:00|136145|135945|136138.5|135938.5|136145|135945|136135|135935|37
1749061800000|2025-06-04 18:30:00|136140.5|135940.5|136146.5|135946.5|136160|135960|136140.5|135940.5|33
1749062100000|2025-06-04 18:35:00|136147|135947|136161.5|135961.5|136163|135963|136144.5|135944.5|46
1749062400000|2025-06-04 18:40:00|136162|135962|136160|135960|136162.5|135962.5|136158|135958|19
1749062700000|2025-06-04 18:45:00|136165|135965|136195|135995|136196|135996|136165|135965|82
1749063000000|2025-06-04 18:50:00|136196|135996|136200|136000|136200|136000|136194.5|135994.5|24
1749063300000|2025-06-04 18:55:00|136199.6|135999.6|136200|136000|136200|136000|136199|135999|4
1749063600000|2025-06-04 19:00:00|136200.5|136000.5|136220|136020|136222.2|136022.2|136199.9|135999.9|21
1749063900000|2025-06-04 19:05:00|136222|136022|136125|135925|136240|136040|136110|135910|56
1749064200000|2025-06-04 19:10:00|136135|135935|136130|135930|136145|135945|136130|135930|5
1749064800000|2025-06-04 19:20:00|136138.5|135938.5|136155|135955|136167.5|135967.5|136138.5|135938.5|7
1749065100000|2025-06-04 19:25:00|136158|135958|136171|135971|136194.1|135994.1|136158|135958|11
1749065400000|2025-06-04 19:30:00|136184.1|135984.1|136160.4|135960.4|136187|135987|136125|135925|44
1749065700000|2025-06-04 19:35:00|136162.3|135962.3|136155|135955|136174.1|135974.1|136155|135955|9
1749066000000|2025-06-04 19:40:00|136154.6|135954.6|136150|135950|136155|135955|136149.7|135949.7|15
1749066300000|2025-06-04 19:45:00|136155|135955|136155|135955|136155|135955|136154.8|135954.8|7
1749066600000|2025-06-04 19:50:00|136154.8|135954.8|136155|135955|136157|135957|136154.8|135954.8|5
1749081600000|2025-06-05 00:00:00|136111|135751|136218.8|136118.8|136232.5|136132.5|136111|135751|274
1749081900000|2025-06-05 00:05:00|136220.5|136120.5|136080.8|135980.8|136226.1|136126.1|136031.1|135893|457
1749082200000|2025-06-05 00:10:00|136074.1|135974.1|135840|135740|136080|135980|135837.5|135681.5|449
1749082500000|2025-06-05 00:15:00|135846|135746|135932.5|135832.5|135993.2|135893.2|135846|135746|444
1749082800000|2025-06-05 00:20:00|135933|135833|135732.5|135632.5|135933|135833|135725.1|135625.1|352
1749083100000|2025-06-05 00:25:00|135731.3|135631.3|135673.3|135573.3|135754.3|135635.1|135589.5|135427.9|474
1749083400000|2025-06-05 00:30:00|135672.5|135572.5|135724.2|135624.2|135727.1|135627.1|135630.5|135530.5|490
1749083700000|2025-06-05 00:35:00|135719.2|135619.2|135745|135645|135772.1|135672.1|135704|135604|361
1749084000000|2025-06-05 00:40:00|135744.9|135644.9|135729.8|135629.8|135780.5|135680.5|135718.1|135618.1|288
1749084300000|2025-06-05 00:45:00|135729.5|135629.5|135689.3|135589.3|135753.2|135653.2|135649.5|135549.5|375
1749084600000|2025-06-05 00:50:00|135688.9|135588.9|135551.8|135451.8|135688.9|135588.9|135551.8|135451.8|465
1749084900000|2025-06-05 00:55:00|135552.1|135452.1|135385.8|135285.8|135559.5|135459.5|135377.5|135277.5|486
1749085200000|2025-06-05 01:00:00|135383.1|135283.1|135373.9|135273.9|135445|135345|135320.3|135220.3|472
1749085500000|2025-06-05 01:05:00|135374.9|135274.9|135449|135349|135452.5|135352.5|135350.1|135250.1|388
1749085800000|2025-06-05 01:10:00|135454|135354|135588.8|135370.9|135628.5|135439.1|135362.5|135262.5|272
1749086100000|2025-06-05 01:15:00|135588.4|135370.5|135535|135435|135596.1|135447.5|135467.1|135367.1|340
1749086400000|2025-06-05 01:20:00|135536.5|135436.5|135552|135452|135559.2|135459.2|135511|135411|359
1749086700000|2025-06-05 01:25:00|135550.5|135450.5|135423.1|135323.1|135604.8|135504.8|135421|135321|458
1749087000000|2025-06-05 01:30:00|135423.2|135323.2|135498.5|135398.5|135502.5|135402.5|135380.5|135280.5|429
1749087300000|2025-06-05 01:35:00|135505.5|135405.5|135532.1|135432.1|135570.1|135470.1|135468.2|135368.2|386
1749087600000|2025-06-05 01:40:00|135532.7|135432.7|135611.5|135511.5|135674|135574|135526.3|135426.3|380
1749087900000|2025-06-05 01:45:00|135611.8|135511.8|135445.1|135345.1|135612|135512|135405.5|135305.5|301
1749088200000|2025-06-05 01:50:00|135449.5|135349.5|135395|135295|135510.1|135410.1|135377.1|135277.1|343
1749088500000|2025-06-05 01:55:00|135393|135293|135398.6|135298.6|135451.1|135351|135372|135250|331
1749088800000|2025-06-05 02:00:00|135421.5|135321.5|135362.3|135262.3|135434|135334|135362.3|135262.3|331
1749089100000|2025-06-05 02:05:00|135362.7|135262.7|135409.2|135309.2|135491|135391|135361|135261|388
1749089400000|2025-06-05 02:10:00|135408.5|135308.5|135473.3|135373.3|135477.5|135377.5|135399.5|135299.5|349
1749089700000|2025-06-05 02:15:00|135472.9|135372.9|135547.8|135447.8|135567.1|135467.1|135453.9|135353.9|321
1749090000000|2025-06-05 02:20:00|135547.7|135447.7|135580.5|135480.5|135662|135562|135547.3|135447.3|335
1749090300000|2025-06-05 02:25:00|135580.3|135480.3|135597.5|135497.5|135618|135518|135556|135456|320
1749090600000|2025-06-05 02:30:00|135598|135498|135541.1|135441.1|135605.5|135505.5|135541.1|135441.1|266
1749090900000|2025-06-05 02:35:00|135537.8|135437.8|135602.5|135502.5|135643.1|135543.1|135535.6|135435.6|290
1749091200000|2025-06-05 02:40:00|135602.9|135502.9|135638.1|135538.1|135678.5|135578.5|135602.9|135502.9|298
1749091500000|2025-06-05 02:45:00|135633|135533|135575.6|135475.6|135651|135551|135564.9|135464.9|249
1749091800000|2025-06-05 02:50:00|135578|135478|135603.8|135503.8|135714.5|135560.6|135569.5|135469.5|246
1749092100000|2025-06-05 02:55:00|135603.6|135503.6|135570|135470|135614.9|135514.9|135567.5|135467.5|202
1749092400000|2025-06-05 03:00:00|135569|135469|135600|135500|135613.5|135513.5|135545|135445|286
1749092700000|2025-06-05 03:05:00|135606.5|135506.5|135647.6|135547.6|135648.8|135548.8|135557.5|135457.5|267
1749093000000|2025-06-05 03:10:00|135647.5|135547.5|135716.5|135616.5|135732.4|135632.4|135636.5|135536.5|298
1749093300000|2025-06-05 03:15:00|135716|135616|135672.2|135572.2|135717.2|135617.2|135645.5|135545.5|191
1749093600000|2025-06-05 03:20:00|135672.6|135572.6|135630.7|135530.7|135692.5|135592.5|135626|135526|200
1749093900000|2025-06-05 03:25:00|135630.2|135530.2|135584.6|135484.6|135636|135536|135581|135481|182
1749094200000|2025-06-05 03:30:00|135583.7|135483.7|135677|135577|135684.1|135584.1|135582.5|135482.5|273
1749094500000|2025-06-05 03:35:00|135670.1|135570.1|135746.5|135646.5|135749|135649|135627.6|135527.6|383
1749094800000|2025-06-05 03:40:00|135746.9|135646.9|135720.1|135620.1|135755.5|135655.5|135705.5|135605.5|179
1749095100000|2025-06-05 03:45:00|135721.1|135621.1|135735|135635|135758.1|135658.1|135710|135610|273
1749095400000|2025-06-05 03:50:00|135731|135631|135794.5|135694.5|135808.8|135708.8|135729.5|135629.5|276
1749095700000|2025-06-05 03:55:00|135795.5|135695.5|135915.5|135815.5|135936|135836|135793.5|135693.5|277
1749096000000|2025-06-05 04:00:00|135915|135815|135918.1|135818.1|135927.5|135827.5|135888|135788|268
1749096300000|2025-06-05 04:05:00|135918.3|135818.3|135843|135743|135918.3|135818.3|135837.5|135737.5|302
1749096600000|2025-06-05 04:10:00|135844.2|135744.2|135802.5|135702.5|135846|135746|135790|135690|344
1749096900000|2025-06-05 04:15:00|135801.5|135701.5|135802|135702|135839|135739|135796|135696|270
1749097200000|2025-06-05 04:20:00|135801|135701|135826|135726|135826|135726|135800.5|135700.5|232
1749097500000|2025-06-05 04:25:00|135825.9|135725.9|135853.1|135753.1|135863.1|135763.1|135824.8|135724.8|270
1749097800000|2025-06-05 04:30:00|135853.5|135753.5|135874.3|135774.3|135906.1|135806.1|135853.1|135753.1|345
1749098100000|2025-06-05 04:35:00|135874.7|135774.7|135802.1|135702.1|135876.5|135776.5|135794.5|135694.5|254
1749098400000|2025-06-05 04:40:00|135802.5|135702.5|135723.5|135623.5|135815.3|135715.3|135718.5|135618.5|284
1749098700000|2025-06-05 04:45:00|135723.1|135623.1|135679.9|135579.9|135725.5|135625.5|135671.5|135571.5|292
1749099000000|2025-06-05 04:50:00|135679.7|135579.7|135626.1|135526.1|135701.5|135601.5|135615.1|135515.1|256
1749099300000|2025-06-05 04:55:00|135625.5|135525.5|135597.9|135497.9|135647.1|135547.1|135586.5|135486.5|285
1749099600000|2025-06-05 05:00:00|135599.1|135499.1|135658.5|135558.5|135668.5|135568.5|135576.1|135476.1|358
1749099900000|2025-06-05 05:05:00|135658.1|135558.1|135656.3|135556.3|135669.5|135569.5|135645|135545|240
1749100200000|2025-06-05 05:10:00|135655.9|135555.9|135616|135516|135668.1|135568.1|135606.5|135506.5|254
1749100500000|2025-06-05 05:15:00|135615.6|135515.6|135691.8|135591.8|135698.7|135598.7|135597.1|135497.1|213
1749100800000|2025-06-05 05:20:00|135691.7|135591.7|135743.5|135643.5|135745.9|135645.9|135671.5|135571.5|186
1749101100000|2025-06-05 05:25:00|135743.1|135643.1|135743.1|135643.1|135758.9|135658.9|135732.4|135632.4|116
1749101400000|2025-06-05 05:30:00|135742.1|135642.1|135785.1|135685.1|135798.1|135698.1|135726.5|135626.5|292
1749101700000|2025-06-05 05:35:00|135785.5|135685.5|135766.5|135666.5|135799.3|135690.1|135644.1|135544.1|335
1749102000000|2025-06-05 05:40:00|135768.5|135668.5|135796.5|135696.5|135806.5|135706.5|135756.5|135656.5|199
1749102300000|2025-06-05 05:45:00|135795.1|135695.1|135744.1|135644.1|135800.1|135700.1|135710.5|135610.5|264
1749102600000|2025-06-05 05:50:00|135748.1|135648.1|135763|135663|135776.4|135676.4|135734.3|135634.3|310
1749102900000|2025-06-05 05:55:00|135765|135665|135662.3|135562.3|135773.5|135673.5|135646|135546|349
1749103200000|2025-06-05 06:00:00|135667.1|135567.1|135614.1|135514.1|135688.9|135588.9|135579|135479|336
1749103500000|2025-06-05 06:05:00|135613.1|135513.1|135648.1|135548.1|135654.5|135554.5|135606.1|135506.1|352
1749103800000|2025-06-05 06:10:00|135647.5|135547.5|135610.5|135510.5|135664.1|135564.1|135590.5|135490.5|311
1749104100000|2025-06-05 06:15:00|135611.1|135511.1|135634.4|135534.4|135680.1|135580.1|135611.1|135511.1|268
1749104400000|2025-06-05 06:20:00|135634.9|135534.9|135690.1|135590.1|135690.1|135590.1|135613|135513|322
1749104700000|2025-06-05 06:25:00|135689.1|135589.1|135638.5|135538.5|135718.9|135618.9|135621.5|135521.5|342
1749105000000|2025-06-05 06:30:00|135643.5|135543.5|135747.5|135647.5|135754|135654|135643.5|135543.5|159
1749105300000|2025-06-05 06:35:00|135746.6|135646.6|135753.5|135653.5|135780.1|135680.1|135735|135635|61
1749105600000|2025-06-05 06:40:00|135750.1|135650.1|135716.2|135616.2|135800.4|135650.1|135715|135502.5|82
1749105900000|2025-06-05 06:45:00|135768.8|135568.8|135749.9|135549.9|135773.6|135622|135669.5|135538.5|148
1749106200000|2025-06-05 06:50:00|135740.7|135540.7|135783|135683|135831.5|135731.5|135685.1|135539.8|124
1749106500000|2025-06-05 06:55:00|135786|135686|135870.1|135770.1|135913.9|135770.7|135738.5|135568.7|115
1749106800000|2025-06-05 07:00:00|135854.2|135754.2|135739.8|135639.8|135976.3|135754.2|135739|135589.8|147
1749107100000|2025-06-05 07:05:00|135739.2|135639.2|135726.5|135626.5|135740.5|135640.5|135726.5|135626.5|72
1749107400000|2025-06-05 07:10:00|135727.1|135627.1|135695.1|135595.1|135735.1|135635.1|135695.1|135595.1|157
1749107700000|2025-06-05 07:15:00|135700.1|135600.1|135747.9|135547.9|135786.1|135603.3|135670.4|135459.1|172
1749108000000|2025-06-05 07:20:00|135747.6|135547.6|135685.1|135585.1|135800.9|135597.9|135678.4|135476.4|190
1749108300000|2025-06-05 07:25:00|135713.5|135613.5|135727.1|135527.1|135727.1|135619.5|135675.1|135480|98
1749108600000|2025-06-05 07:30:00|135675.1|135575.1|135673.5|135573.5|135675.1|135575.1|135640.8|135540.8|57
1749108900000|2025-06-05 07:35:00|135674|135574|135695|135595|135715|135615|135674|135574|43
1749109200000|2025-06-05 07:40:00|135697|135597|135708.9|135608.9|135714|135614|135695|135595|137
1749109500000|2025-06-05 07:45:00|135709.4|135609.4|135685.5|135585.5|135747.5|135647.5|135670|135570|56
1749109800000|2025-06-05 07:50:00|135684.5|135584.5|135693.2|135593.2|135725.3|135625.3|135665|135565|114
1749110100000|2025-06-05 07:55:00|135692.3|135592.3|135724.8|135624.8|135740|135638.5|135685|135540|89
1749110400000|2025-06-05 08:00:00|135737.6|135637.6|135753.5|135653.5|135769|135669|135705|135605|71
1749110700000|2025-06-05 08:05:00|135753|135653|135680|135580|135783|135683|135670|135570|73
1749111000000|2025-06-05 08:10:00|135694.2|135594.2|135775.1|135575.1|135787.6|135622.8|135691.5|135570.4|63
1749111300000|2025-06-05 08:15:00|135789.8|135589.8|135745|135645|135815.1|135645|135745|135589.8|43
1749111600000|2025-06-05 08:20:00|135740.6|135640.6|135731.1|135631.1|135740.6|135640.6|135722.6|135622.6|44
1749111900000|2025-06-05 08:25:00|135731.6|135631.6|135753.5|135653.5|135762.8|135662.8|135730|135630|43
1749112200000|2025-06-05 08:30:00|135754.5|135654.5|135870.9|135670.9|135877.2|135677.2|135754|135605.1|58
1749112500000|2025-06-05 08:35:00|135871.1|135671.1|135848.1|135648.1|135871.1|135725|135782|135641.5|60
1749112800000|2025-06-05 08:40:00|135848.5|135648.5|135873.5|135773.5|135946.1|135794.5|135846.7|135646.7|86
1749113100000|2025-06-05 08:45:00|135876.5|135776.5|135866.5|135766.5|135880|135780|135846.7|135746.7|29
1749113400000|2025-06-05 08:50:00|135867|135767|135843|135743|135867|135767|135826|135726|54
1749113700000|2025-06-05 08:55:00|135843.5|135743.5|135791|135691|135843.5|135743.5|135754.2|135654.2|75
1749114000000|2025-06-05 09:00:00|135786|135686|135768.5|135668.5|135791.4|135691.4|135762.2|135662.2|61
1749114300000|2025-06-05 09:05:00|135776|135676|135756|135656|135791.5|135691.5|135748.5|135648.5|79
1749114600000|2025-06-05 09:10:00|135751|135651|135750|135650|135800|135665|135736.5|135600|50
1749114900000|2025-06-05 09:15:00|135755|135655|135755|135655|135762.5|135662.5|135750|135650|11
1749115200000|2025-06-05 09:20:00|135754.5|135654.5|135787.1|135587.1|135788.5|135659.5|135696.5|135561.5|77
1749115500000|2025-06-05 09:25:00|135786.5|135586.5|135730.1|135530.1|135790.1|135590.1|135729.5|135529.5|46
1749115800000|2025-06-05 09:30:00|135729.5|135529.5|135727.3|135527.3|135739.5|135539.5|135690.1|135490.1|44
1749116100000|2025-06-05 09:35:00|135729.1|135529.1|135748.5|135548.5|135775.1|135575.1|135715.5|135515.5|44
1749116400000|2025-06-05 09:40:00|135748.1|135548.1|135735.1|135535.1|135760.1|135560.1|135730|135530|29
1749116700000|2025-06-05 09:45:00|135747.5|135547.5|135693.5|135593.5|135760.1|135610|135690.5|135547.5|21
1749117000000|2025-06-05 09:50:00|135685|135585|135712|135612|135765|135665|135650|135550|43
1749117300000|2025-06-05 09:55:00|135710.5|135610.5|135650|135550|135710.5|135610.5|135643|135543|34
1749117600000|2025-06-05 10:00:00|135652|135552|135680|135580|135686|135586|135630|135530|35
1749117900000|2025-06-05 10:05:00|135675|135575|135680|135580|135685|135585|135652.5|135552.5|32
1749118200000|2025-06-05 10:10:00|135677.5|135577.5|135655|135555|135680|135580|135630|135530|40
1749118500000|2025-06-05 10:15:00|135658|135558|135648.5|135548.5|135662|135562|135632.2|135532.2|23
1749118800000|2025-06-05 10:20:00|135649|135549|135650|135550|135655|135555|135637.5|135537.5|8
1749119100000|2025-06-05 10:25:00|135655|135555|135605|135505|135655|135555|135593|135493|21
1749119400000|2025-06-05 10:30:00|135592.4|135492.4|135575|135475|135592.4|135492.4|135524.5|135424.5|22
1749119700000|2025-06-05 10:35:00|135577.5|135477.5|135595|135495|135600|135500|135577.5|135477.5|26
1749120000000|2025-06-05 10:40:00|135594.5|135494.5|135625|135525|135630|135530|135594.5|135494.5|23
1749120300000|2025-06-05 10:45:00|135621.5|135521.5|135527.5|135427.5|135629.5|135529.5|135527.5|135427.5|41
1749120600000|2025-06-05 10:50:00|135535|135435|135523|135423|135535|135435|135519|135419|27
1749120900000|2025-06-05 10:55:00|135523.5|135423.5|135469|135369|135527|135427|135463.2|135363.2|30
1749121200000|2025-06-05 11:00:00|135468.5|135368.5|135445|135345|135476.5|135376.5|135436.8|135336.8|22
1749121500000|2025-06-05 11:05:00|135444.5|135344.5|135497.4|135297.4|135497.8|135344.5|135419.5|135270|25
1749121800000|2025-06-05 11:10:00|135495|135295|135438.5|135338.5|135499.9|135338.5|135419.5|135280.7|23
1749122100000|2025-06-05 11:15:00|135440|135340|135548.5|135448.5|135549.5|135449.5|135440|135340|52
1749122400000|2025-06-05 11:20:00|135548|135448|135463|135363|135551|135451|135436.5|135336.5|64
1749122700000|2025-06-05 11:25:00|135463.5|135363.5|135473.8|135373.8|135497|135397|135441.5|135341.5|64
1749123000000|2025-06-05 11:30:00|135453|135353|135519.7|135319.7|135535.1|135353|135448|135303|20
1749123300000|2025-06-05 11:35:00|135520.1|135320.1|135514|135414|135545|135423.5|135514|135320.1|5
1749123600000|2025-06-05 11:40:00|135525|135425|135530.5|135430.5|135530.5|135430.5|135525|135425|8
1749123900000|2025-06-05 11:45:00|135531|135431|135518.5|135418.5|135565|135465|135518.5|135418.5|17
1749124200000|2025-06-05 11:50:00|135519.5|135419.5|135525|135425|135527|135427|135518|135418|18
1749124500000|2025-06-05 11:55:00|135520|135420|135531|135431|135565.7|135465.7|135520|135420|20
1749124800000|2025-06-05 12:00:00|135543.8|135443.8|135513.5|135413.5|135543.8|135443.8|135477.5|135377.5|43
1749125100000|2025-06-05 12:05:00|135514|135414|135515|135415|135520|135420|135514|135414|5
1749125400000|2025-06-05 12:10:00|135520|135420|135495|135395|135520|135420|135472.5|135372.5|19
1749125700000|2025-06-05 12:15:00|135500|135400|135550|135350|135565|135455|135485|135350|39
1749126000000|2025-06-05 12:20:00|135550.1|135350.1|135555.9|135355.9|135585.1|135385.1|135543.1|135343.1|102
1749126300000|2025-06-05 12:25:00|135555.1|135355.1|135575.1|135215.1|135580|135355.5|135479.8|135195|58
1749126600000|2025-06-05 12:30:00|135611.3|135251.3|135370|135270|135611.3|135300|135355|135129.3|75
1749126900000|2025-06-05 12:35:00|135365|135265|135405|135305|135410|135310|135310|135210|57
1749127200000|2025-06-05 12:40:00|135393.5|135293.5|135421.5|135321.5|135421.5|135321.5|135372|135272|35
1749127500000|2025-06-05 12:45:00|135421|135321|135477.3|135377.3|135550.1|135430|135414.5|135314.5|122
1749127800000|2025-06-05 12:50:00|135477.5|135377.5|135454.5|135354.5|135580|135480|135447.1|135347.1|131
1749128100000|2025-06-05 12:55:00|135455|135355|135390.2|135290.2|135478.5|135378.5|135376.1|135276.1|128
1749128400000|2025-06-05 13:00:00|135390.6|135290.6|135475|135275|135477.2|135320|135319|135219|35
1749128700000|2025-06-05 13:05:00|135476.8|135276.8|135383|135283|135490|135333.5|135383|135265|49
1749129000000|2025-06-05 13:10:00|135383.5|135283.5|135358.1|135158.1|135422.1|135288.2|135308.4|135158.1|125
1749129300000|2025-06-05 13:15:00|135361.5|135161.5|135315.1|135115.1|135410.1|135210.1|135312.5|135112.5|116
1749129600000|2025-06-05 13:20:00|135312.5|135112.5|135157.7|135057.7|135330.1|135130.1|135080|134935|140
1749129900000|2025-06-05 13:25:00|135157.3|135057.3|135080.1|134880.1|135183.5|135083.5|135040|134840|142
1749130200000|2025-06-05 13:30:00|135103.8|134903.8|134965|134865|135135|134935|134925|134825|84
1749130500000|2025-06-05 13:35:00|134965.5|134865.5|135020|134920|135124.5|135024.5|134960.5|134860.5|78
1749130800000|2025-06-05 13:40:00|135021.5|134921.5|134995|134895|135115|135015|134980|134880|80
1749131100000|2025-06-05 13:45:00|135002.5|134902.5|135275|135075|135310.1|135110.1|135002.5|134852.5|52
1749131400000|2025-06-05 13:50:00|135275.1|135075.1|135270.1|135070.1|135310|135110|135187|134987|49
1749131700000|2025-06-05 13:55:00|135255.1|135055.1|135245|135045|135255.1|135055.1|135185|134985|43
1749132000000|2025-06-05 14:00:00|135255|135055|135325|135125|135325|135125|135245|135045|40
1749132300000|2025-06-05 14:05:00|135335|135135|135310|135110|135340|135185|135280|135110|16
1749132600000|2025-06-05 14:10:00|135317.5|135117.5|135310|135110|135317.5|135117.5|135275|135075|35
1749132900000|2025-06-05 14:15:00|135290|135090|135215|135115|135290|135125|135188|135075|64
1749133200000|2025-06-05 14:20:00|135220|135120|135210|135110|135265|135165|135205.1|135105.1|73
1749133500000|2025-06-05 14:25:00|135209.5|135109.5|135255|135055|135285|135160|135208.5|135050|34
1749133800000|2025-06-05 14:30:00|135264.1|135064.1|135250|135150|135270|135170|135177.5|135048.8|39
1749134100000|2025-06-05 14:35:00|135242.5|135142.5|135195|135095|135255|135142.5|135163.2|135014.7|88
1749134400000|2025-06-05 14:40:00|135190|135090|135150|135050|135300.1|135175|135133.5|135025|96
1749134700000|2025-06-05 14:45:00|135148.5|135048.5|135300.1|135100.1|135315|135136.5|135130|135030|80
1749135000000|2025-06-05 14:50:00|135295|135095|135275.1|135075.1|135295|135135|135205.1|135005.1|58
1749135300000|2025-06-05 14:55:00|135286.8|135086.8|135402.1|135202.1|135462.5|135262.5|135275.1|135075.1|93
1749135600000|2025-06-05 15:00:00|135400|135200|135410|135210|135465.1|135265.1|135400|135200|58
1749135900000|2025-06-05 15:05:00|135420|135220|135480|135280|135540|135340|135417.5|135217.5|47
1749136200000|2025-06-05 15:10:00|135475|135275|135415|135215|135475|135275|135340|135140|45
1749136500000|2025-06-05 15:15:00|135425|135225|135389.5|135189.5|135470|135270|135388|135188|55
1749136800000|2025-06-05 15:20:00|135390|135190|135350.1|135150.1|135400.1|135200.1|135285|135085|52
1749137100000|2025-06-05 15:25:00|135330.1|135130.1|135375|135175|135380.1|135180.1|135323.9|135123.9|20
1749137400000|2025-06-05 15:30:00|135380|135180|135413.5|135313.5|135525.1|135360|135370|135170|64
1749137700000|2025-06-05 15:35:00|135415|135315|135420|135320|135425|135325|135365|135265|45
1749138000000|2025-06-05 15:40:00|135425|135325|135475.5|135275.5|135515.1|135353|135420|135265.1|37
1749138300000|2025-06-05 15:45:00|135475|135275|135527.5|135327.5|135540.1|135340.1|135475|135275|76
1749138600000|2025-06-05 15:50:00|135527.3|135327.3|135430|135330|135527.3|135364|135404.8|135304.8|68
1749138900000|2025-06-05 15:55:00|135425|135325|135372.5|135172.5|135475|135340|135370.1|135170.1|40
1749139200000|2025-06-05 16:00:00|135378|135178|135340|135240|135415|135275.5|135317.5|135160|62
1749139500000|2025-06-05 16:05:00|135390.1|135190.1|135351.5|135251.5|135437.1|135287.5|135335|135190.1|39
1749139800000|2025-06-05 16:10:00|135351|135251|135375|135275|135376.2|135276.2|135350|135250|15
1749140100000|2025-06-05 16:15:00|135389|135289|135380|135280|135422.5|135322.5|135380|135280|39
1749140400000|2025-06-05 16:20:00|135381|135281|135330|135230|135381|135281|135330|135230|10
1749140700000|2025-06-05 16:25:00|135335|135235|135305|135205|135355|135255|135305|135205|24
1749141000000|2025-06-05 16:30:00|135310|135210|135250|135150|135310|135210|135240|135140|15
1749141300000|2025-06-05 16:35:00|135242.5|135142.5|135414.5|135214.5|135415.1|135255|135240|135140|41
1749141600000|2025-06-05 16:40:00|135415.1|135215.1|135375|135175|135415.1|135215.1|135375|135175|30
1749141900000|2025-06-05 16:45:00|135380|135180|135415|135215|135435|135235|135380|135180|12
1749142200000|2025-06-05 16:50:00|135410|135210|135355|135155|135470|135270|135355|135155|47
1749142500000|2025-06-05 16:55:00|135360|135160|135405.5|135205.5|135406.4|135206.4|135311.2|135111.2|34
1749142800000|2025-06-05 17:00:00|135405.3|135205.3|135445|135245|135485|135285|135400|135200|26
1749143100000|2025-06-05 17:05:00|135450|135250|135390.3|135190.3|135455|135255|135385|135185|14
1749143400000|2025-06-05 17:10:00|135390|135190|135425|135225|135440.2|135240.2|135349.1|135149.1|44
1749143700000|2025-06-05 17:15:00|135424.8|135224.8|135390|135190|135443.8|135243.8|135385|135185|20
1749144000000|2025-06-05 17:20:00|135388.5|135188.5|135360|135160|135389.5|135189.5|135359|135159|18
1749144300000|2025-06-05 17:25:00|135362|135162|135399.1|135199.1|135409.3|135209.3|135362|135162|23
1749144600000|2025-06-05 17:30:00|135395|135195|135320|135120|135397.5|135197.5|135315|135115|21
1749144900000|2025-06-05 17:35:00|135315|135115|135364.4|135164.4|135371|135171|135315|135115|27
1749145200000|2025-06-05 17:40:00|135365.2|135165.2|135363.7|135163.7|135365.2|135165.2|135363.5|135163.5|20
1749145500000|2025-06-05 17:45:00|135364.1|135164.1|135364.1|135164.1|135364.3|135164.3|135364.1|135164.1|6
1749145800000|2025-06-05 17:50:00|135364.2|135164.2|135315|135115|135364.3|135164.3|135302.5|135102.5|25
1749146100000|2025-06-05 17:55:00|135310|135110|135287.5|135087.5|135344.5|135144.5|135287.5|135087.5|17
1749146400000|2025-06-05 18:00:00|135275|135075|135359.7|135159.7|135360.7|135160.7|135275|135075|34
1749146700000|2025-06-05 18:05:00|135359.2|135159.2|135378.8|135178.8|135384.1|135184.1|135334.4|135134.4|33
1749147000000|2025-06-05 18:10:00|135383.8|135183.8|135395|135195|135416.8|135216.8|135383.8|135183.8|49
1749147300000|2025-06-05 18:15:00|135400|135200|135430|135230|135430.1|135230.1|135380|135180|24
1749147900000|2025-06-05 18:25:00|135431|135231|135450|135250|135451.5|135251.5|135430|135230|6
1749148200000|2025-06-05 18:30:00|135447|135247|135410|135210|135450|135250|135385|135185|29
1749148500000|2025-06-05 18:35:00|135405|135205|135395.1|135195.1|135410|135210|135382.8|135182.8|25
1749148800000|2025-06-05 18:40:00|135400|135200|135412|135212|135415|135215|135395.1|135195.1|19
1749149100000|2025-06-05 18:45:00|135410|135210|135450|135250|135468.1|135268.1|135410|135210|18
1749149400000|2025-06-05 18:50:00|135453.1|135253.1|135386|135186|135453.1|135253.1|135380|135180|21
1749149700000|2025-06-05 18:55:00|135395|135195|135405.1|135205.1|135405.1|135205.1|135386|135186|11
1749150000000|2025-06-05 19:00:00|135414.1|135214.1|135394.1|135194.1|135444.1|135244.1|135386|135186|21
1749150300000|2025-06-05 19:05:00|135390|135190|135414.6|135214.6|135444.1|135244.1|135390|135190|16
1749150600000|2025-06-05 19:10:00|135415|135215|135423|135223|135434|135234|135415|135215|9
1749150900000|2025-06-05 19:15:00|135415.1|135215.1|135433.6|135233.6|135449.1|135249.1|135415.1|135215.1|26
1749151200000|2025-06-05 19:20:00|135434.1|135234.1|135380|135180|135434.1|135234.1|135362.7|135162.7|33
1749151500000|2025-06-05 19:25:00|135383.8|135183.8|135351|135151|135394.1|135194.1|135335|135135|66
1749151800000|2025-06-05 19:30:00|135337.1|135137.1|135433.1|135233.1|135435.1|135235.1|135337.1|135137.1|58
1749152100000|2025-06-05 19:35:00|135424|135224|135385|135185|135438.1|135238.1|135372.5|135172.5|27
1749152400000|2025-06-05 19:40:00|135399|135199|135426.6|135224.6|135436|135232|135383|135183|69
1749152700000|2025-06-05 19:45:00|135424|135224|135418|135216|135428|135224|135413|135206|31
1749153000000|2025-06-05 19:50:00|135428|135206|135418|135216|135428|135216|135418|135206|16
1749153300000|2025-06-05 19:55:00|135417|135217|135442.8|135242.8|135454.1|135254.1|135417|135206|18
1749168000000|2025-06-06 00:00:00|135426|135066|135487.9|135151.8|135499.9|135151.8|135180.5|134820.5|24
1749168300000|2025-06-06 00:05:00|135507.9|135171.8|135533.1|135327.4|135543.2|135333|135498.1|135171.8|28
1749168600000|2025-06-06 00:10:00|135534.7|135329|135372.1|135088.4|135579.2|135369|135372.1|135084|46
1749168900000|2025-06-06 00:15:00|135353.5|135107|135314.3|135114.3|135365.4|135144.8|135314.2|135105.8|19
1749169200000|2025-06-06 00:20:00|135314.2|135114.2|135295.9|135095.9|135344.4|135144.4|135244.2|135044.2|58
1749169500000|2025-06-06 00:25:00|135295.8|135095.8|135325.2|135125.2|135376.2|135167.1|135255.3|135055.3|33
1749169800000|2025-06-06 00:30:00|135328.5|135128.5|135341.4|135141.4|135378.3|135191.4|135290.2|135128.5|16
1749170100000|2025-06-06 00:35:00|135384.5|135157.2|135320.4|135220.4|135389.9|135221.4|135317.2|135093.5|29
1749170400000|2025-06-06 00:40:00|135318.6|135218.6|135319.6|135219.6|135323.4|135223.4|135318.6|135218.6|10
1749170700000|2025-06-06 00:45:00|135321.4|135221.4|135319.6|135219.6|135324.9|135224.9|135319.6|135219.6|9
1749171000000|2025-06-06 00:50:00|135319.5|135219.5|135321.5|135221.5|135369.5|135221.5|135319.5|135169.5|7
1749171300000|2025-06-06 00:55:00|135323.4|135223.4|135368.6|135168.6|135378.8|135223.4|135320.6|135163.6|32
1749171600000|2025-06-06 01:00:00|135374.4|135174.4|135409.5|135209.5|135414.5|135266.5|135334.5|135174.4|38
1749171900000|2025-06-06 01:05:00|135410.5|135210.5|135415|135215|135415.1|135215.1|135407|135207|14
1749172200000|2025-06-06 01:10:00|135448.5|135248.5|135502.7|135267.4|135502.7|135335|135410|135248.5|29
1749172500000|2025-06-06 01:15:00|135490.9|135272|135496|135270.1|135502.7|135275.4|135482.6|135267.4|24
1749172800000|2025-06-06 01:20:00|135483|135283|135518.2|135318.2|135619.9|135332.5|135427.5|135186.5|80
1749173100000|2025-06-06 01:25:00|135521.4|135321.4|135466.5|135366.5|135530.5|135366.5|135466.5|135270.9|27
1749173400000|2025-06-06 01:30:00|135467.5|135367.5|135520.5|135420.5|135623.5|135420.5|135467.5|135343.2|28
1749173700000|2025-06-06 01:35:00|135520|135420|135520|135420|135524|135424|135520|135420|12
1749174000000|2025-06-06 01:40:00|135519.5|135419.5|135525|135425|135525|135425|135500|135400|25
1749174300000|2025-06-06 01:45:00|135536.2|135436.2|135515.1|135415.1|135536.2|135436.2|135510.6|135410.6|16
1749174600000|2025-06-06 01:50:00|135515.5|135415.5|135532.5|135332.5|135565|135425|135458.1|135321.5|57
1749174900000|2025-06-06 01:55:00|135540|135340|135509.5|135409.5|135555.1|135415|135503.5|135340|27
1749175200000|2025-06-06 02:00:00|135507.1|135407.1|135515|135415|135611.5|135417.5|135444.5|135229.9|55
1749175500000|2025-06-06 02:05:00|135513.1|135413.1|135556.5|135356.5|135558.5|135437.5|135475.1|135333.5|54
1749175800000|2025-06-06 02:10:00|135557.1|135357.1|135512.4|135412.4|135561.4|135413.1|135505|135357.1|19
1749176100000|2025-06-06 02:15:00|135515|135415|135817.3|135522.3|135817.3|135522.3|135505|135387|37
1749176400000|2025-06-06 02:20:00|135815.2|135524.5|135720|135620|135824.8|135620|135715|135484.9|43
1749176700000|2025-06-06 02:25:00|135713.1|135613.1|135752.5|135552.5|135783.5|135613.1|135692.5|135514.2|50
1749177000000|2025-06-06 02:30:00|135685.2|135585.2|135610.4|135410.4|135771.7|135585.2|135608.5|135320.6|72
1749177300000|2025-06-06 02:35:00|135610.5|135410.5|135694.6|135494.6|135766.8|135502.4|135563.1|135359.7|53
1749177600000|2025-06-06 02:40:00|135694.7|135494.7|135695|135495|135712.5|135512.5|135693.2|135493.2|31
1749177900000|2025-06-06 02:45:00|135697.5|135497.5|135695|135495|135711.5|135511.5|135695|135495|8
1749178200000|2025-06-06 02:50:00|135623|135523|135615|135515|135675|135523|135615|135470|9
1749178500000|2025-06-06 02:55:00|135648.1|135448.1|135642.4|135442.4|135661.3|135451.5|135625|135425|32
1749178800000|2025-06-06 03:00:00|135636.1|135436.1|135601.8|135281.1|135728.9|135436.1|135544.5|135279.3|86
1749179100000|2025-06-06 03:05:00|135597.1|135285.9|135555|135355|135597.1|135421.1|135521.1|135285.9|39
1749179400000|2025-06-06 03:10:00|135555.1|135355.1|135523.5|135323.5|135676.9|135371.9|135523.5|135302|41
1749179700000|2025-06-06 03:15:00|135473.5|135373.5|135473.5|135373.5|135476.1|135376.1|135473.5|135373.5|7
1749180000000|2025-06-06 03:20:00|135471.5|135371.5|135423.1|135323.1|135518|135371.5|135423.1|135247.7|21
1749180300000|2025-06-06 03:25:00|135431.5|135331.5|135427.1|135327.1|135438.5|135338.5|135405.6|135305.6|14
1749180600000|2025-06-06 03:30:00|135425|135325|135460|135199.7|135460|135325|135349.6|135194.7|16
1749180900000|2025-06-06 03:35:00|135385|135185|135242.5|135042.5|135423.3|135185|135198.5|134991.1|70
1749181200000|2025-06-06 03:40:00|135239.7|135039.7|135319.4|135092.2|135416.9|135115.2|135195.6|134979.7|80
1749181500000|2025-06-06 03:45:00|135305.8|135105.8|135289.6|135089.6|135370.6|135190.1|135268.1|135045.7|39
1749181800000|2025-06-06 03:50:00|135289.7|135089.7|135162.4|134962.4|135289.8|135089.8|135162.1|134922.1|41
1749182100000|2025-06-06 03:55:00|135146|134946|135153.8|134953.8|135302.8|135018.8|135030|134880.2|93
1749182400000|2025-06-06 04:00:00|135165|134965|135210.8|134979.2|135279.9|135015|135035|134895.1|46
1749182700000|2025-06-06 04:05:00|135222.7|134967.3|135205|135005|135279.9|135067.4|135151.5|134869.5|38
1749183000000|2025-06-06 04:10:00|135205.5|135005.5|135135.6|134935.6|135227.5|135035|135120.4|134920.4|36
1749183300000|2025-06-06 04:15:00|135138|134938|135130.5|134930.5|135142.5|134942.5|135129.6|134929.6|16
1749183600000|2025-06-06 04:20:00|135130.4|134930.4|135179.6|134979.6|135279.4|134989.1|135089.1|134870.7|30
1749183900000|2025-06-06 04:25:00|135179.7|134979.7|135206.5|134996.4|135313.9|134998.1|135179.6|134901.3|20
1749184200000|2025-06-06 04:30:00|135201.5|135001.5|135213.6|135013.6|135231.1|135031.1|135201.5|135001.5|47
1749184500000|2025-06-06 04:35:00|135218.4|135018.4|135210.5|135010.5|135295.4|135029.5|135210.5|135010.5|33
1749184800000|2025-06-06 04:40:00|135138.1|135038.1|135343.2|135051.2|135383.7|135098.2|135129.6|134962.6|52
1749185100000|2025-06-06 04:45:00|135395.8|135103.8|135494.1|135294.1|135605.7|135322.5|135281.4|135052|68
1749185400000|2025-06-06 04:50:00|135489.1|135289.1|135473|135273|135548.6|135357.1|135449.6|135243.1|35
1749185700000|2025-06-06 04:55:00|135473.1|135273.1|135628.9|135308.8|135709.4|135385.3|135342.5|135141.7|91
1749186000000|2025-06-06 05:00:00|135630.9|135310.8|135481.5|135206.9|135637.9|135355.7|135481.5|135202.6|110
1749186300000|2025-06-06 05:05:00|135517.1|135242.5|135419.8|135196.7|135521.5|135300.1|135335|135122.7|99
1749186600000|2025-06-06 05:10:00|135417.6|135198.9|135467.8|135267.8|135518|135270|135417.6|135198.9|38
1749186900000|2025-06-06 05:15:00|135466.6|135266.6|135488.4|135288.4|135550.6|135288.5|135465.6|135226|17
1749187200000|2025-06-06 05:20:00|135491.5|135291.5|135639.7|135439.7|135720.8|135450.4|135444.5|135282.6|98
1749187500000|2025-06-06 05:25:00|135639.6|135439.6|135636.4|135436.4|135709.5|135446.4|135616.6|135358.6|39
1749187800000|2025-06-06 05:30:00|135641.4|135441.4|135560.2|135360.2|135745.5|135480.7|135560.2|135291|86
1749188100000|2025-06-06 05:35:00|135619.2|135342.5|135503.4|135303.4|135619.2|135346.8|135472.5|135214.4|68
1749188400000|2025-06-06 05:40:00|135579.1|135306.6|135498.4|135298.4|135588.5|135321.5|135473.1|135253|51
1749188700000|2025-06-06 05:45:00|135501.4|135301.4|135527.6|135327.6|135599.5|135336.4|135489.6|135253|43
1749189000000|2025-06-06 05:50:00|135536.4|135336.4|135553.5|135353.5|135644.5|135368.2|135518.2|135260|90
1749189300000|2025-06-06 05:55:00|135558.5|135358.5|135473.6|135273.6|135580.5|135358.5|135473.6|135206.5|105
1749189600000|2025-06-06 06:00:00|135470.6|135270.6|135462.2|135262.2|135557|135291.6|135460.2|135200.6|190
1749189900000|2025-06-06 06:05:00|135462.7|135262.7|135460.6|135260.6|135537.5|135275.6|135460.6|135259.7|27
1749190200000|2025-06-06 06:10:00|135463.4|135263.4|135470.6|135270.6|135532|135280.4|135462.6|135261.7|54
1749190500000|2025-06-06 06:15:00|135477.4|135277.4|135572.2|135282.2|135627|135338.5|135461.2|135185.2|208
1749190800000|2025-06-06 06:20:00|135570.1|135284.4|135619|135352.7|135626.5|135370.4|135548.2|135284.4|181
1749191100000|2025-06-06 06:25:00|135556.2|135356.2|135610.2|135325.5|135622|135360.4|135540.2|135270.9|166
1749191400000|2025-06-06 06:30:00|135556.6|135271.9|135630.2|135293.5|135635.8|135366.9|135510|135243.9|119
1749191700000|2025-06-06 06:35:00|135631.2|135294.5|135527.8|135304.7|135646.9|135352.3|135526.9|135225.3|100
1749192000000|2025-06-06 06:40:00|135581.8|135358.7|135590.2|135371.5|135601|135380.7|135527.5|135307.7|81
1749192300000|2025-06-06 06:45:00|135546.6|135327.9|135663.5|135384.2|135664.7|135384.2|135533.8|135310.7|132
1749192600000|2025-06-06 06:50:00|135667.5|135388.2|135524.4|135424.4|135675.5|135424.6|135524.4|135331.5|54
1749192900000|2025-06-06 06:55:00|135500.5|135400.5|135566.7|135334.9|135612|135400.5|135500.5|135254.8|102
1749193200000|2025-06-06 07:00:00|135517.1|135285.3|135700.4|135392.1|135753.2|135465.7|135512.9|135285.1|109
1749193500000|2025-06-06 07:05:00|135687.9|135404.6|135643.8|135427.2|135748.5|135489.3|135611.6|135341.9|123
1749193800000|2025-06-06 07:10:00|135612.5|135395.9|135610.4|135387.3|135636|135418.4|135553.1|135337.9|104
1749194100000|2025-06-06 07:15:00|135608.2|135389.5|135663.4|135388.7|135663.4|135426.3|135559.6|135338.7|99
1749194400000|2025-06-06 07:20:00|135663.2|135388.5|135623.4|135400.3|135676.5|135421|135575.6|135318|85
1749194700000|2025-06-06 07:25:00|135624.4|135401.3|135759.2|135448.5|135759.3|135450.7|135577.8|135352.5|103
1749195000000|2025-06-06 07:30:00|135753.7|135453.9|135686.5|135486.5|135753.7|135493.5|135673.5|135453.9|60
1749195300000|2025-06-06 07:35:00|135687.4|135487.4|135666.8|135466.8|135688.4|135488.4|135658.5|135458.5|121
1749195600000|2025-06-06 07:40:00|135666.3|135466.3|135657|135457|135668.9|135468.9|135657|135457|69
1749195900000|2025-06-06 07:45:00|135658.1|135458.1|135637|135437|135663.1|135463.1|135637|135437|93
1749196200000|2025-06-06 07:50:00|135637.5|135437.5|135508|135308|135643.5|135443.5|135508|135289.1|85
1749196500000|2025-06-06 07:55:00|135510|135310|135492|135236.4|135554.6|135354.6|135482.8|135236.4|116
1749196800000|2025-06-06 08:00:00|135483.3|135244.6|135523.5|135323.5|135576.5|135376.5|135470|135235.9|148
1749197100000|2025-06-06 08:05:00|135525|135325|135533.5|135333.5|135538.5|135338.5|135514.5|135314.5|133
1749197400000|2025-06-06 08:10:00|135534|135334|135538.6|135338.6|135538.6|135338.6|135520.7|135320.7|52
1749197700000|2025-06-06 08:15:00|135539.7|135339.7|135533.5|135333.5|135558|135358|135514.5|135314.5|108
1749198000000|2025-06-06 08:20:00|135533.6|135333.6|135544.9|135344.9|135546.3|135346.3|135523.5|135323.5|62
1749198300000|2025-06-06 08:25:00|135544.1|135344.1|135530.2|135330.2|135567|135367|135525.8|135325.8|78
1749198600000|2025-06-06 08:30:00|135532|135332|135588.1|135388.1|135725|135525|135489.2|135289.2|131
1749198900000|2025-06-06 08:35:00|135587|135387|135564.1|135364.1|135630.9|135409|135470|135270|114
1749199200000|2025-06-06 08:40:00|135565.1|135365.1|135494.1|135294.1|135565.1|135365.1|135426.6|135224.2|113
1749199500000|2025-06-06 08:45:00|135494.5|135294.5|135578.8|135378.8|135712.4|135413.9|135494.5|135294.5|101
1749199800000|2025-06-06 08:50:00|135557.5|135357.5|135623.1|135423.1|135650.2|135435.2|135557.5|135357.5|70
1749200100000|2025-06-06 08:55:00|135627.1|135427.1|135674|135474|135793.2|135476.6|135623.2|135378.8|63
1749200400000|2025-06-06 09:00:00|135675|135475|135751.3|135551.3|135836.1|135636.1|135674|135474|84
1749200700000|2025-06-06 09:05:00|135750.5|135550.5|135730|135530|135765.4|135565.4|135725|135525|56
1749201000000|2025-06-06 09:10:00|135743|135543|135743.2|135543.2|135786|135582.1|135730|135530|57
1749201300000|2025-06-06 09:15:00|135741|135541|135785|135585|135859.5|135659.5|135738.5|135538.5|37
1749201600000|2025-06-06 09:20:00|135780.5|135580.5|135775.1|135575.1|135790|135590|135775|135575|34
1749201900000|2025-06-06 09:25:00|135775|135575|135690|135490|135775.1|135575.1|135689|135489|17
1749202200000|2025-06-06 09:30:00|135685|135485|135652|135452|135685|135485|135645|135445|25
1749202500000|2025-06-06 09:35:00|135651.5|135451.5|135620|135420|135653.5|135453.5|135584.2|135384.2|32
1749202800000|2025-06-06 09:40:00|135620.5|135420.5|135574|135374|135731.5|135531.5|135574|135374|68
1749203100000|2025-06-06 09:45:00|135573.5|135373.5|135605|135405|135621.5|135421.5|135570|135370|43
1749203400000|2025-06-06 09:50:00|135584.5|135384.5|135575|135375|135608.5|135408.5|135542.5|135342.5|64
1749203700000|2025-06-06 09:55:00|135576|135376|135586.5|135386.5|135627|135427|135575|135375|41
1749204000000|2025-06-06 10:00:00|135602.5|135402.5|135623.5|135423.5|135627|135427|135602.5|135402.5|27
1749204300000|2025-06-06 10:05:00|135624|135424|135651.5|135451.5|135651.5|135451.5|135610|135410|18
1749204600000|2025-06-06 10:10:00|135650.5|135450.5|135650|135450|135653|135453|135650|135450|21
1749204900000|2025-06-06 10:15:00|135651.5|135451.5|135650|135450|135655.5|135455.5|135650|135450|38
1749205200000|2025-06-06 10:20:00|135648|135448|135633.8|135433.8|135648|135448|135633.8|135433.8|16
1749205500000|2025-06-06 10:25:00|135638.6|135438.6|135624.5|135424.5|135653.3|135453.3|135588|135388|51
1749205800000|2025-06-06 10:30:00|135626|135426|135631.8|135431.8|135642.6|135442.6|135590|135390|55
1749206100000|2025-06-06 10:35:00|135631.9|135431.9|135639|135439|135639|135439|135628.9|135428.9|28
1749206400000|2025-06-06 10:40:00|135636.5|135436.5|135569.5|135369.5|135645|135445|135485|135285|53
1749206700000|2025-06-06 10:45:00|135570|135370|135561.5|135361.5|135570|135370|135561.5|135361.5|20
1749207000000|2025-06-06 10:50:00|135565|135365|135556.1|135356.1|135585|135385|135555|135355|83
1749207300000|2025-06-06 10:55:00|135555.5|135355.5|135600|135400|135631.5|135431.5|135555.1|135355.1|43
1749207600000|2025-06-06 11:00:00|135598.5|135398.5|135600|135400|135658|135458|135575|135375|41
1749207900000|2025-06-06 11:05:00|135600.5|135400.5|135600|135400|135601.5|135401.5|135600|135400|8
1749208200000|2025-06-06 11:10:00|135601|135401|135550|135350|135630|135430|135550|135350|22
1749208500000|2025-06-06 11:15:00|135541|135341|135558.5|135358.5|135575.5|135375.5|135538|135338|36
1749208800000|2025-06-06 11:20:00|135558|135358|135540|135340|135558|135358|135534|135334|11
1749209100000|2025-06-06 11:25:00|135540.5|135340.5|135590|135390|135615.5|135415.5|135540.5|135340.5|26
1749209400000|2025-06-06 11:30:00|135577.5|135377.5|135539|135339|135593.8|135393.8|135536.5|135336.5|53
1749209700000|2025-06-06 11:35:00|135538.5|135338.5|135563.8|135363.8|135581.5|135381.5|135538.5|135338.5|46
1749210000000|2025-06-06 11:40:00|135559.8|135359.8|135545|135345|135585.4|135379|135535|135335|43
1749210300000|2025-06-06 11:45:00|135560|135360|135590|135390|135590|135390|135560|135360|5
1749210600000|2025-06-06 11:50:00|135595|135395|135660|135460|135664.5|135464.5|135595|135395|39
1749210900000|2025-06-06 11:55:00|135660.1|135460.1|135726.5|135526.5|135740.5|135540.5|135660|135460|41
1749211200000|2025-06-06 12:00:00|135725.5|135525.5|135780|135580|135790|135590|135702|135502|48
1749211500000|2025-06-06 12:05:00|135775|135575|135770|135570|135790|135590|135770|135570|12
1749211800000|2025-06-06 12:10:00|135774.5|135574.5|135775|135575|135787.8|135587.8|135774.5|135574.5|6
1749212100000|2025-06-06 12:15:00|135775.5|135575.5|135775.4|135575.4|135793.8|135593.8|135770|135570|38
1749212400000|2025-06-06 12:20:00|135775|135575|135854.6|135625.8|135928|135719.2|135775|135575|58
1749212700000|2025-06-06 12:25:00|135861.8|135618.6|135832.2|135472.2|135894.8|135643.6|135791.8|135431.8|46
1749213000000|2025-06-06 12:30:00|136150|135790|135624.8|135419.7|136465|136105|135622.4|135339.8|90
1749213300000|2025-06-06 12:35:00|135645.2|135445.2|135901.7|135701.7|135930.2|135713.5|135600|135397.3|346
1749213600000|2025-06-06 12:40:00|135902.9|135702.9|135860.1|135660.1|136068.2|135752.5|135817.2|135512.8|298
1749213900000|2025-06-06 12:45:00|135855|135655|135620|135520|135912.6|135678.7|135565|135465|154
1749214200000|2025-06-06 12:50:00|135625|135525|135655.1|135555.1|135750.5|135650.5|135611.5|135511.5|73
1749214500000|2025-06-06 12:55:00|135665.5|135565.5|135698.5|135598.5|135708|135608|135665.5|135565.5|95
1749214800000|2025-06-06 13:00:00|135705.1|135605.1|135850.1|135650.1|135850.1|135665|135655.1|135503.6|82
1749215100000|2025-06-06 13:05:00|135870|135670|135875.1|135775.1|135983|135811.5|135860|135670|64
1749215400000|2025-06-06 13:10:00|135875.3|135775.3|135825.1|135725.1|135880.1|135780.1|135810|135710|19
1749215700000|2025-06-06 13:15:00|135840.1|135740.1|135815.5|135715.5|135920.1|135770.1|135785.1|135626|54
1749216000000|2025-06-06 13:20:00|135810.1|135710.1|135790|135690|135886.1|135765|135780.1|135680.1|66
1749216300000|2025-06-06 13:25:00|135790.1|135690.1|135870|135770|135880|135780|135790|135672.5|45
1749216600000|2025-06-06 13:30:00|135875.1|135775.1|135845.1|135645.1|135920.1|135780|135790.1|135635.1|66
1749216900000|2025-06-06 13:35:00|135840.1|135640.1|135885.1|135685.1|135891.1|135702.5|135795.1|135640.1|85
1749217200000|2025-06-06 13:40:00|135900.1|135700.1|135865.1|135765.1|135921.1|135765.1|135826.5|135655.1|58
1749217500000|2025-06-06 13:45:00|135915.1|135715.1|135890.1|135690.1|135930.1|135730.1|135890.1|135690.1|44
1749217800000|2025-06-06 13:50:00|135890.5|135690.5|135856.1|135656.1|135902.1|135702.1|135835.1|135635.1|80
1749218100000|2025-06-06 13:55:00|135856.5|135656.5|135894.5|135694.5|135896.5|135696.5|135850.1|135650.1|76
1749218400000|2025-06-06 14:00:00|135895|135695|135917.5|135717.5|135945.1|135745.1|135875.1|135675.1|94
1749218700000|2025-06-06 14:05:00|135925|135725|135895.7|135695.7|135925|135725|135864.9|135664.9|45
1749219000000|2025-06-06 14:10:00|135895.9|135695.9|135915.1|135715.1|135925.5|135725.5|135875.1|135675.1|26
1749219300000|2025-06-06 14:15:00|135907.5|135707.5|135880.1|135680.1|135915.1|135715.1|135880.1|135680.1|9
1749219600000|2025-06-06 14:20:00|135890.1|135690.1|135880.1|135680.1|135892.5|135692.5|135880.1|135680.1|6
1749219900000|2025-06-06 14:25:00|135870.1|135670.1|135870.1|135670.1|135875.1|135675.1|135848.1|135648.1|21
1749220200000|2025-06-06 14:30:00|135875.1|135675.1|135870.1|135670.1|135875.1|135675.1|135835.1|135635.1|34
1749220500000|2025-06-06 14:35:00|135875.1|135675.1|135820.1|135720.1|135875.1|135740.1|135820.1|135670.1|11
1749220800000|2025-06-06 14:40:00|135809.3|135709.3|135820.1|135720.1|135830.1|135730.1|135809.3|135709.3|11
1749221100000|2025-06-06 14:45:00|135830.1|135730.1|135911.1|135811.1|135915.1|135815.1|135830.1|135730.1|51
1749221400000|2025-06-06 14:50:00|135910.5|135810.5|135940.1|135840.1|135948.5|135848.5|135906.1|135806.1|27
1749221700000|2025-06-06 14:55:00|135945.8|135845.8|135920.1|135820.1|135955.1|135855.1|135915.1|135815.1|37
1749222000000|2025-06-06 15:00:00|135915.1|135815.1|135910.5|135810.5|135925.1|135825.1|135909.5|135809.5|9
1749222300000|2025-06-06 15:05:00|135915.1|135815.1|135920.1|135820.1|135920.7|135820.7|135905.1|135805.1|39
1749222600000|2025-06-06 15:10:00|135911.1|135811.1|135895.1|135795.1|135930.1|135830.1|135895.1|135795.1|12
1749222900000|2025-06-06 15:15:00|135883.2|135783.2|135965.1|135765.1|135970.1|135783.2|135855.1|135705|27
1749223200000|2025-06-06 15:20:00|135955.1|135755.1|135945.1|135745.1|135965.1|135765.1|135930.1|135730.1|24
1749223500000|2025-06-06 15:25:00|135940.1|135740.1|135805|135605|135945.1|135745.1|135805|135605|35
1749223800000|2025-06-06 15:30:00|135790.1|135590.1|135785.1|135585.1|135820.1|135620.1|135765.1|135565.1|30
1749224100000|2025-06-06 15:35:00|135782.5|135582.5|135790.1|135590.1|135815.1|135615.1|135730.1|135530.1|33
1749224400000|2025-06-06 15:40:00|135810.1|135610.1|135765.1|135565.1|135810.1|135610.1|135760.1|135560.1|8
1749224700000|2025-06-06 15:45:00|135780.1|135580.1|135840.1|135640.1|135863.1|135663.1|135780.1|135580.1|16
1749225000000|2025-06-06 15:50:00|135835.1|135635.1|135940.1|135740.1|135984.5|135784.5|135830.1|135630.1|37
1749225300000|2025-06-06 15:55:00|135935.1|135735.1|135900.1|135700.1|135970.1|135770.1|135865.1|135665.1|31
1749225600000|2025-06-06 16:00:00|135905.1|135705.1|135890.1|135690.1|135905.1|135705.1|135855.1|135655.1|35
1749225900000|2025-06-06 16:05:00|135886.3|135686.3|135870.1|135670.1|135921.5|135721.5|135870|135670|29
1749226200000|2025-06-06 16:10:00|135880.1|135680.1|135900.1|135700.1|135910.1|135710.1|135880.1|135680.1|9
1749226500000|2025-06-06 16:15:00|135895.1|135695.1|135870.1|135670.1|135895.1|135695.1|135870|135670|11
1749226800000|2025-06-06 16:20:00|135875.1|135675.1|135865.1|135665.1|135890.1|135690.1|135855.1|135655.1|11
1749227100000|2025-06-06 16:25:00|135855|135655|135865.1|135665.1|135865.1|135665.1|135855|135655|3
1749227400000|2025-06-06 16:30:00|135865|135665|135830.3|135630.3|135885|135685|135815|135615|15
1749227700000|2025-06-06 16:35:00|135835.3|135635.3|135915|135715|135915|135715|135835.3|135635.3|24
1749228000000|2025-06-06 16:40:00|135930|135730|135945|135745|135955|135755|135930|135730|11
1749228300000|2025-06-06 16:45:00|135950|135750|135955|135755|135960|135760|135945|135745|14
1749228600000|2025-06-06 16:50:00|135960|135760|135955|135755|135970|135770|135915|135715|30
1749228900000|2025-06-06 16:55:00|135960|135760|135980|135780|135980|135780|135950|135750|14
1749229200000|2025-06-06 17:00:00|135975|135775|135975.3|135775.3|135980|135780|135960|135760|15
1749229500000|2025-06-06 17:05:00|135975.4|135775.4|135975.2|135775.2|135980.2|135780.2|135975.2|135775.2|17
1749229800000|2025-06-06 17:10:00|135975.4|135775.4|135970|135770|135975.4|135775.4|135970|135770|7
1749230100000|2025-06-06 17:15:00|135970.2|135770.2|135970|135770|135975.2|135775.2|135970|135770|14
1749230400000|2025-06-06 17:20:00|135960|135760|135980|135780|135980|135780|135960|135760|5
1749231000000|2025-06-06 17:30:00|135980.1|135780.1|135980|135780|135980.1|135780.1|135980|135780|2
1749231300000|2025-06-06 17:35:00|135980.1|135780.1|135980|135780|135980.1|135780.1|135980|135780|2
1749232500000|2025-06-06 17:55:00|135975.4|135775.4|135975.6|135775.6|135975.6|135775.6|135975.1|135775.1|8
1749232800000|2025-06-06 18:00:00|135980|135780|135970.3|135770.3|135980|135780|135970.2|135770.2|6
1749233100000|2025-06-06 18:05:00|135970.4|135770.4|135970.3|135770.3|135970.4|135770.4|135970.2|135770.2|8
1749233400000|2025-06-06 18:10:00|135970.4|135770.4|135976.2|135776.2|135977|135777|135970.4|135770.4|18
1749233700000|2025-06-06 18:15:00|135976|135776|135925.4|135725.4|135976|135776|135925.1|135725.1|19
1749234000000|2025-06-06 18:20:00|135925.2|135725.2|135920.2|135720.2|135925.2|135725.2|135920|135720|7
1749234300000|2025-06-06 18:25:00|135925.2|135725.2|135926.2|135726.2|135926.8|135726.8|135925.2|135725.2|14
1749234600000|2025-06-06 18:30:00|135930|135730|135926|135726|135930.2|135730.2|135926|135726|11
1749234900000|2025-06-06 18:35:00|135921|135721|135925|135725|135926.3|135726.3|135901|135701|23
1749235200000|2025-06-06 18:40:00|135930|135730|135930.1|135730.1|135930.1|135730.1|135930|135730|2
1749235800000|2025-06-06 18:50:00|135947.5|135747.5|135960.1|135760.1|135965.1|135765.1|135947.5|135747.5|13
1749236100000|2025-06-06 18:55:00|135959.5|135759.5|135960.1|135760.1|135975.1|135775.1|135955.1|135755.1|17
1749236400000|2025-06-06 19:00:00|135955.1|135755.1|135945|135745|135955.1|135755.1|135935.1|135735.1|8
1749236700000|2025-06-06 19:05:00|135962.5|135762.5|135965|135765|135970|135770|135960|135760|5
1749237000000|2025-06-06 19:10:00|135955|135755|135960|135760|135965|135765|135955|135755|6
1749237300000|2025-06-06 19:15:00|135935|135735|135915|135715|135935|135735|135895|135695|9
1749237900000|2025-06-06 19:25:00|135950|135750|135910.1|135710.1|135955.1|135755.1|135910.1|135710.1|11
1749238200000|2025-06-06 19:30:00|135910|135710|135910|135710|135940|135740|135910|135710|8
1749239100000|2025-06-06 19:45:00|135915|135715|135915|135715|135915|135715|135915|135715|1
1749239400000|2025-06-06 19:50:00|135910|135710|135915|135715|135915|135715|135803.3|135603.3|42
1749239700000|2025-06-06 19:55:00|135905|135705|135905|135705|135905|135705|135904.4|135704.4|5
1749427200000|2025-06-09 00:00:00|135969.8|135609.8|135825|135725|135969.8|135757.5|135772|135479.8|293
1749427500000|2025-06-09 00:05:00|135826.5|135726.5|135954.6|135854.6|135969.9|135869.9|135761.8|135661.8|439
1749427800000|2025-06-09 00:10:00|135959.9|135859.9|135918.1|135818.1|135979.1|135879.1|135854|135754|405
1749428100000|2025-06-09 00:15:00|135917.5|135817.5|135965.5|135865.5|135966.1|135866.1|135905.1|135805.1|354
1749428400000|2025-06-09 00:20:00|135965|135865|136027.1|135927.1|136124.1|136024.1|135965|135865|399
1749428700000|2025-06-09 00:25:00|136027|135927|135984.5|135884.5|136054.1|135954.1|135931.5|135831.5|364
1749429000000|2025-06-09 00:30:00|135984|135884|135925.1|135825.1|135998.5|135898.5|135914|135814|313
1749429300000|2025-06-09 00:35:00|135925.3|135825.3|136047.5|135947.5|136058.5|135958.5|135918.5|135818.5|349
1749429600000|2025-06-09 00:40:00|136047.1|135947.1|136122.5|136022.5|136230.1|136077.5|136033.1|135933.1|428
1749429900000|2025-06-09 00:45:00|136116.5|136016.5|136133.5|136033.5|136192|136092|136105.1|136005.1|356
1749430200000|2025-06-09 00:50:00|136130.5|136030.5|136087.5|135987.5|136173|136073|136075|135975|296
1749430500000|2025-06-09 00:55:00|136087|135987|136137.5|136037.5|136197.1|136097.1|136069|135969|365
1749430800000|2025-06-09 01:00:00|136136.6|136036.6|136047.1|135947.1|136155|136055|136045|135945|383
1749431100000|2025-06-09 01:05:00|136046.5|135946.5|136015.2|135915.2|136066.3|135966.3|135995.5|135895.5|397
1749431400000|2025-06-09 01:10:00|136016.9|135916.9|135975.1|135775.1|136017.2|135917.2|135881.5|135766.7|383
1749431700000|2025-06-09 01:15:00|135972.1|135772.1|135807.5|135707.5|135990.1|135817.5|135780|135680|448
1749432000000|2025-06-09 01:20:00|135811.5|135711.5|135658.1|135558.1|135824|135724|135598.1|135498.1|430
1749432300000|2025-06-09 01:25:00|135656.9|135556.9|135687.5|135587.5|135709.1|135609.1|135633.8|135533.8|453
1749432600000|2025-06-09 01:30:00|135686.5|135586.5|135691.9|135591.9|135770|135630.5|135655.1|135552.9|422
1749432900000|2025-06-09 01:35:00|135691.6|135591.6|135736|135636|135769.3|135669.3|135613.3|135513.3|415
1749433200000|2025-06-09 01:40:00|135730.5|135630.5|135558.3|135458.3|135730.5|135630.5|135547.1|135447.1|392
1749433500000|2025-06-09 01:45:00|135558.5|135458.5|135511.2|135411.2|135562.8|135462.8|135511.2|135411.2|350
1749433800000|2025-06-09 01:50:00|135510.6|135410.6|135625.1|135525.1|135630.9|135530.9|135490.4|135390.4|380
1749434100000|2025-06-09 01:55:00|135620.9|135520.9|135556.3|135456.3|135620.9|135520.9|135512.2|135412.2|415
1749434400000|2025-06-09 02:00:00|135557.5|135457.5|135560.5|135460.5|135582|135482|135506.1|135406.1|399
1749434700000|2025-06-09 02:05:00|135560.4|135460.4|135526.5|135426.5|135606.2|135506.2|135525.5|135425.5|370
1749435000000|2025-06-09 02:10:00|135520|135420|135545.3|135445.3|135554.9|135454.9|135506.5|135406.5|281
1749435300000|2025-06-09 02:15:00|135544.7|135444.7|135617.9|135517.9|135653.4|135553.4|135544.7|135444.7|358
1749435600000|2025-06-09 02:20:00|135618.1|135518.1|135593.9|135493.9|135628.7|135528.7|135587.3|135487.3|253
1749435900000|2025-06-09 02:25:00|135593.8|135493.8|135510|135310|135605.8|135505.8|135461.1|135301|279
1749436200000|2025-06-09 02:30:00|135505.1|135305.1|135480|135380|135543.9|135385.8|135425.6|135293|305
1749436500000|2025-06-09 02:35:00|135481|135381|135525.1|135425.1|135528.5|135428.5|135464.5|135364.5|205
1749436800000|2025-06-09 02:40:00|135525.5|135425.5|135551.5|135451.5|135551.5|135451.5|135498.3|135398.3|265
1749437100000|2025-06-09 02:45:00|135554|135454|135595.1|135395.1|135632.5|135454|135525.2|135345.7|294
1749437400000|2025-06-09 02:50:00|135596.1|135396.1|135541.5|135441.5|135614.5|135477.5|135531.4|135396.1|222
1749437700000|2025-06-09 02:55:00|135542|135442|135503|135403|135551.1|135451.1|135481|135381|272
1749438000000|2025-06-09 03:00:00|135502.1|135402.1|135400.1|135300.1|135544.5|135406.5|135381.5|135281.5|277
1749438300000|2025-06-09 03:05:00|135399.1|135299.1|135457.1|135357.1|135470.2|135370.2|135374.5|135274.5|272
1749438600000|2025-06-09 03:10:00|135466|135366|135390.1|135290.1|135486|135386|135365.1|135265.1|161
1749438900000|2025-06-09 03:15:00|135389.5|135289.5|135373.7|135273.7|135389.5|135289.5|135310.1|135159|336
1749439200000|2025-06-09 03:20:00|135373.5|135273.5|135388.4|135288.4|135427.8|135327.8|135373.5|135273.5|316
1749439500000|2025-06-09 03:25:00|135388.6|135288.6|135441.5|135341.5|135441.5|135341.5|135386.5|135286.5|275
1749439800000|2025-06-09 03:30:00|135446.8|135346.8|135425.9|135325.9|135457.5|135357.5|135405.5|135305.5|285
1749440100000|2025-06-09 03:35:00|135425.4|135325.4|135496.5|135396.5|135532.1|135432.1|135416.5|135316.5|175
1749440400000|2025-06-09 03:40:00|135497.1|135397.1|135456|135356|135499.5|135399.5|135446.5|135346.5|109
1749440700000|2025-06-09 03:45:00|135455.5|135355.5|135425.1|135325.1|135476.1|135376.1|135423.5|135323.5|106
1749441000000|2025-06-09 03:50:00|135420.5|135320.5|135407.5|135307.5|135425.5|135325.5|135382|135282|141
1749441300000|2025-06-09 03:55:00|135407|135307|135445.5|135345.5|135450|135350|135375|135275|212
1749441600000|2025-06-09 04:00:00|135446|135346|135433|135333|135463|135363|135412.5|135312.5|202
1749441900000|2025-06-09 04:05:00|135433.5|135333.5|135462|135362|135475.1|135375.1|135414|135314|172
1749442200000|2025-06-09 04:10:00|135463|135363|135548.5|135448.5|135583.1|135483.1|135458|135358|250
1749442500000|2025-06-09 04:15:00|135548|135448|135533|135433|135548.1|135448.1|135508|135408|189
1749442800000|2025-06-09 04:20:00|135533.4|135433.4|135528.1|135428.1|135535.1|135435.1|135515.6|135415.6|140
1749443100000|2025-06-09 04:25:00|135529.1|135429.1|135575|135475|135587|135487|135529.1|135429.1|115
1749443400000|2025-06-09 04:30:00|135578.5|135478.5|135622.9|135522.9|135631.7|135531.7|135578.5|135478.5|146
1749443700000|2025-06-09 04:35:00|135623|135523|135575|135475|135623|135523|135560|135460|138
1749444000000|2025-06-09 04:40:00|135576.7|135476.7|135613.6|135513.6|135613.7|135513.7|135576.7|135476.7|243
1749444300000|2025-06-09 04:45:00|135613.7|135513.7|135634.1|135534.1|135682.1|135582.1|135613.7|135513.7|234
1749444600000|2025-06-09 04:50:00|135639.1|135539.1|135605|135505|135639.1|135539.1|135589.5|135489.5|176
1749444900000|2025-06-09 04:55:00|135604.5|135504.5|135575|135475|135606|135506|135564|135464|154
1749445200000|2025-06-09 05:00:00|135574.5|135474.5|135564.3|135464.3|135575|135475|135535.5|135435.5|177
1749445500000|2025-06-09 05:05:00|135564.7|135464.7|135563.5|135463.5|135575|135475|135551|135451|180
1749445800000|2025-06-09 05:10:00|135555|135455|135558.1|135458.1|135592|135492|135549.5|135449.5|105
1749446100000|2025-06-09 05:15:00|135558.5|135458.5|135552.5|135452.5|135573.5|135473.5|135521.3|135421.3|272
1749446400000|2025-06-09 05:20:00|135552|135452|135487.1|135387.1|135573.7|135473.7|135461|135361|273
1749446700000|2025-06-09 05:25:00|135497.1|135397.1|135484.6|135384.6|135503.3|135403.3|135478.5|135378.5|152
1749447000000|2025-06-09 05:30:00|135484.7|135384.7|135505.9|135405.9|135509.7|135409.7|135443.5|135343.5|302
1749447300000|2025-06-09 05:35:00|135506.1|135406.1|135554.8|135454.8|135594.8|135494.8|135506.1|135406.1|291
1749447600000|2025-06-09 05:40:00|135554|135454|135535.2|135435.2|135554|135454|135493|135393|264
1749447900000|2025-06-09 05:45:00|135535|135435|135485|135385|135549|135449|135473|135373|298
1749448200000|2025-06-09 05:50:00|135484.5|135384.5|135517.2|135417.2|135541.5|135441.5|135468|135368|292
1749448500000|2025-06-09 05:55:00|135515.3|135415.3|135486.5|135386.5|135515.3|135415.3|135463.8|135363.8|295
1749448800000|2025-06-09 06:00:00|135487.5|135387.5|135552.5|135452.5|135558|135458|135486.5|135386.5|246
1749449100000|2025-06-09 06:05:00|135554|135454|135555|135455|135585|135485|135535.9|135435.9|286
1749449400000|2025-06-09 06:10:00|135555.5|135455.5|135595|135495|135610|135510|135535|135435|209
1749449700000|2025-06-09 06:15:00|135603|135503|135506.5|135406.5|135605|135505|135475|135375|230
1749450000000|2025-06-09 06:20:00|135508.5|135408.5|135442.7|135342.7|135524|135424|135440|135340|205
1749450300000|2025-06-09 06:25:00|135442.4|135342.4|135427.1|135327.1|135510|135410|135371.5|135271.5|351
1749450600000|2025-06-09 06:30:00|135440.1|135340.1|135376.4|135276.4|135451.2|135351.2|135343.5|135243.5|198
1749450900000|2025-06-09 06:35:00|135376.5|135276.5|135342|135242|135378.9|135278.9|135329.7|135229.7|102
1749451200000|2025-06-09 06:40:00|135341.5|135241.5|135319.6|135119.6|135421.2|135249.7|135312.1|135057.2|153
1749451500000|2025-06-09 06:45:00|135307|135107|135433.8|135073.8|135462.8|135159.6|135118.5|134918.5|375
1749451800000|2025-06-09 06:50:00|135381.8|135021.8|135430.3|135172.2|135483.3|135242.6|135297|135021.4|186
1749452100000|2025-06-09 06:55:00|135483.7|135225.6|135343.5|135243.5|135485|135254.1|135311.5|135147.9|117
1749452400000|2025-06-09 07:00:00|135348|135248|135355.5|135255.5|135366.8|135266.8|135333.1|135233.1|39
1749452700000|2025-06-09 07:05:00|135354.5|135254.5|135302.1|135202.1|135355.1|135255.1|135288.5|135188.5|84
1749453000000|2025-06-09 07:10:00|135301.5|135201.5|135205.1|135105.1|135301.5|135201.5|135185.5|135085.5|77
1749453300000|2025-06-09 07:15:00|135206.5|135106.5|135235|135135|135257|135135|135206.5|135055.5|41
1749453600000|2025-06-09 07:20:00|135236|135136|135221.5|135021.5|135237.7|135136|135128.7|134890.2|112
1749453900000|2025-06-09 07:25:00|135224.6|135024.6|135207.1|135007.1|135273.6|135025.1|135152|134938.3|140
1749454200000|2025-06-09 07:30:00|135206.9|135006.9|135115|135015|135206.9|135046.5|135114|135006.9|34
1749454500000|2025-06-09 07:35:00|135114.5|135014.5|135095|134995|135115|135015|135081|134981|26
1749454800000|2025-06-09 07:40:00|135094|134994|135118.5|134918.5|135170.1|134994|135086.5|134918.5|51
1749455100000|2025-06-09 07:45:00|135123.5|134923.5|135102.2|135002.2|135145|135007|135085|134923.5|72
1749455400000|2025-06-09 07:50:00|135101.4|135001.4|135094.9|134994.9|135110|135010|135094.9|134994.9|57
1749455700000|2025-06-09 07:55:00|135094.4|134994.4|135132.7|135032.7|135136.9|135036.9|135083.6|134983.6|118
1749456000000|2025-06-09 08:00:00|135128|135028|135195|135095|135225|135125|135103.8|135003.8|132
1749456300000|2025-06-09 08:05:00|135187|135087|135145|135045|135187|135087|135130|135030|61
1749456600000|2025-06-09 08:10:00|135140.5|135040.5|135065|134965|135150|135050|135065|134965|30
1749456900000|2025-06-09 08:15:00|135070|134970|135010|134910|135090|134990|134973.8|134873.8|30
1749457200000|2025-06-09 08:20:00|135018.8|134918.8|135014|134914|135028.5|134928.5|134995|134895|30
1749457500000|2025-06-09 08:25:00|135015.4|134915.4|135020|134920|135040|134940|135008.5|134908.5|35
1749457800000|2025-06-09 08:30:00|135019.6|134919.6|135033|134933|135033|134933|135011|134911|57
1749458100000|2025-06-09 08:35:00|135033.5|134933.5|135076.1|134976.1|135088|134988|135027.5|134927.5|70
1749458400000|2025-06-09 08:40:00|135074.8|134974.8|135040|134940|135075.3|134975.3|135005.8|134905.8|30
1749458700000|2025-06-09 08:45:00|135041.5|134941.5|135067|134967|135103.5|135003.5|135034|134934|53
1749459000000|2025-06-09 08:50:00|135066.5|134966.5|135069.5|134969.5|135069.5|134969.5|135036.5|134936.5|40
1749459300000|2025-06-09 08:55:00|135070|134970|135120.9|135020.9|135141.7|135041.7|135070|134970|53
1749459600000|2025-06-09 09:00:00|135121.3|135021.3|135076.5|134976.5|135121.5|135021.5|135066.5|134966.5|38
1749459900000|2025-06-09 09:05:00|135077|134977|135168.1|134968.1|135168.5|135005|135076|134955.1|33
1749460200000|2025-06-09 09:10:00|135168.5|134968.5|135090|134990|135169.1|135015|135085|134964.1|48
1749460500000|2025-06-09 09:15:00|135095.5|134995.5|135114.8|135014.8|135114.8|135014.8|135095.5|134995.5|30
1749460800000|2025-06-09 09:20:00|135115|135015|135111.4|135011.4|135131|135031|135109.4|135009.4|31
1749461100000|2025-06-09 09:25:00|135109.9|135009.9|135172.5|134972.5|135178.5|135025.4|135109.5|134971.7|62
1749461400000|2025-06-09 09:30:00|135171.1|134971.1|135160.3|134960.3|135174.1|134974.1|135160.3|134960.3|32
1749461700000|2025-06-09 09:35:00|135160.4|134960.4|135176.7|134976.7|135182.5|135011.2|135106.4|134956.4|47
1749462000000|2025-06-09 09:40:00|135176.9|134976.9|135215.1|135015.1|135220.1|135020.1|135172.9|134972.9|37
1749462300000|2025-06-09 09:45:00|135216.5|135016.5|135230.1|135030.1|135235.3|135035.3|135216.5|135016.5|20
1749462600000|2025-06-09 09:50:00|135230|135030|135261.5|135061.5|135275.5|135075.5|135230|135030|34
1749462900000|2025-06-09 09:55:00|135262|135062|135297.5|135097.5|135301.5|135101.5|135262|135062|42
1749463200000|2025-06-09 10:00:00|135298.5|135098.5|135270.5|135070.5|135298.5|135098.5|135269|135069|22
1749463500000|2025-06-09 10:05:00|135257.5|135057.5|135163.5|135063.5|135270.1|135118.5|135158.5|135057.5|17
1749463800000|2025-06-09 10:10:00|135165.5|135065.5|135225|135125|135230|135130|135165.5|135065.5|26
1749464100000|2025-06-09 10:15:00|135228.8|135128.8|135192.1|135092.1|135228.8|135128.8|135191.9|135091.9|19
1749464400000|2025-06-09 10:20:00|135194.7|135094.7|135291.8|135191.8|135293|135193|135186|135086|36
1749464700000|2025-06-09 10:25:00|135292.2|135192.2|135255.5|135155.5|135293|135193|135245|135145|41
1749465000000|2025-06-09 10:30:00|135256|135156|135245|135145|135258.5|135158.5|135244.5|135144.5|25
1749465300000|2025-06-09 10:35:00|135243|135143|135276|135176|135287.5|135187.5|135242.5|135142.5|11
1749465600000|2025-06-09 10:40:00|135273.5|135173.5|135255.5|135155.5|135273.5|135173.5|135255|135155|29
1749465900000|2025-06-09 10:45:00|135256|135156|135257.5|135157.5|135257.5|135157.5|135235|135135|18
1749466200000|2025-06-09 10:50:00|135252.5|135152.5|135248|135148|135252.5|135152.5|135235|135135|18
1749466500000|2025-06-09 10:55:00|135250|135150|135212|135112|135260|135160|135195|135095|34
1749466800000|2025-06-09 11:00:00|135211.5|135111.5|135225|135125|135237.5|135137.5|135210|135110|42
1749467100000|2025-06-09 11:05:00|135240|135140|135236.5|135136.5|135251.6|135151.6|135235.5|135135.5|18
1749467400000|2025-06-09 11:10:00|135237|135137|135261.5|135161.5|135318.5|135183|135234.5|135111.5|35
1749467700000|2025-06-09 11:15:00|135261|135161|135255|135155|135310.5|135170|135250|135110.5|25
1749468000000|2025-06-09 11:20:00|135254.5|135154.5|135273.1|135173.1|135273.3|135173.3|135251.5|135151.5|29
1749468300000|2025-06-09 11:25:00|135276.1|135176.1|135267.9|135167.9|135277.9|135177.9|135265.7|135165.7|28
1749468600000|2025-06-09 11:30:00|135270.5|135170.5|135250.1|135150.1|135280.3|135180.3|135250.1|135150.1|26
1749468900000|2025-06-09 11:35:00|135250|135150|135250|135150|135250|135150|135250|135150|1
1749469200000|2025-06-09 11:40:00|135255|135155|135270.3|135170.3|135270.5|135170.5|135255|135155|12
1749469500000|2025-06-09 11:45:00|135286.7|135186.7|135275.5|135175.5|135288.6|135188.6|135275.5|135175.5|16
1749469800000|2025-06-09 11:50:00|135277.1|135177.1|135285|135185|135295|135195|135277.1|135177.1|14
1749470100000|2025-06-09 11:55:00|135292|135192|135448|135248|135515.5|135325|135292|135189|67
1749470400000|2025-06-09 12:00:00|135446.7|135246.7|135460.1|135260.1|135460.1|135260.1|135430.5|135230.5|25
1749470700000|2025-06-09 12:05:00|135459.5|135259.5|135490.1|135290.1|135501.1|135301.1|135459.5|135259.5|19
1749471000000|2025-06-09 12:10:00|135480.1|135280.1|135580.1|135380.1|135586.5|135386.5|135480.1|135280.1|34
1749471300000|2025-06-09 12:15:00|135590.1|135390.1|135490.1|135290.1|135590.1|135390.1|135490.1|135290.1|59
1749471600000|2025-06-09 12:20:00|135500.1|135300.1|135520.1|135320.1|135525.1|135325.1|135490.1|135290.1|28
1749471900000|2025-06-09 12:25:00|135527.5|135327.5|135525.1|135325.1|135527.5|135327.5|135519.1|135319.1|12
1749472200000|2025-06-09 12:30:00|135540.1|135340.1|135570.1|135370.1|135575.1|135375.1|135515.1|135315.1|24
1749472500000|2025-06-09 12:35:00|135551.1|135351.1|135660.1|135460.1|135665|135465|135551.1|135351.1|64
1749472800000|2025-06-09 12:40:00|135670.1|135470.1|135648|135548|135699.5|135565|135620|135470.1|39
1749473100000|2025-06-09 12:45:00|135647.5|135547.5|135715|135615|135720|135620|135647.5|135547.5|61
1749473400000|2025-06-09 12:50:00|135705|135605|135695|135595|135823.5|135675|135695|135588.3|57
1749473700000|2025-06-09 12:55:00|135690|135590|135647.1|135547.1|135690|135590|135640|135540|36
1749474000000|2025-06-09 13:00:00|135655|135555|135670|135570|135685|135585|135655|135555|10
1749474300000|2025-06-09 13:05:00|135680|135580|135705|135605|135710|135610|135680|135580|27
1749474600000|2025-06-09 13:10:00|135700|135600|135695|135595|135705|135605|135695|135595|9
1749474900000|2025-06-09 13:15:00|135699.5|135599.5|135675|135575|135699.5|135599.5|135675|135575|36
1749475200000|2025-06-09 13:20:00|135674.8|135574.8|135675|135575|135699|135599|135642|135542|57
1749475500000|2025-06-09 13:25:00|135675.5|135575.5|135576|135476|135676|135576|135576|135476|30
1749475800000|2025-06-09 13:30:00|135576.5|135476.5|135540|135440|135602|135502|135520.1|135420.1|48
1749476100000|2025-06-09 13:35:00|135535.7|135435.7|135545.8|135445.8|135545.8|135445.8|135534.2|135434.2|47
1749476400000|2025-06-09 13:40:00|135562.1|135462.1|135530|135430|135562.1|135462.1|135495.5|135395.5|56
1749476700000|2025-06-09 13:45:00|135535|135435|135530.5|135430.5|135535|135435|135525|135425|17
1749477000000|2025-06-09 13:50:00|135530|135430|135510|135410|135530|135430|135495.8|135395.8|30
1749477300000|2025-06-09 13:55:00|135515|135415|135530|135430|135532.7|135432.7|135503.1|135403.1|22
1749477600000|2025-06-09 14:00:00|135537.5|135437.5|135525|135425|135537.5|135437.5|135487.5|135387.5|25
1749477900000|2025-06-09 14:05:00|135525.5|135425.5|135493.5|135393.5|135526.5|135426.5|135481.5|135381.5|60
1749478200000|2025-06-09 14:10:00|135493|135393|135454.1|135354.1|135500|135400|135454|135354|71
1749478500000|2025-06-09 14:15:00|135454.4|135354.4|135439.5|135339.5|135463|135363|135435|135335|31
1749478800000|2025-06-09 14:20:00|135439|135339|135473.2|135373.2|135475|135375|135433.5|135333.5|49
1749479100000|2025-06-09 14:25:00|135469.2|135369.2|135470|135370|135472.9|135372.9|135449|135349|41
1749479400000|2025-06-09 14:30:00|135463.5|135363.5|135460|135360|135510|135410|135430|135330|25
1749479700000|2025-06-09 14:35:00|135465|135365|135445.1|135345.1|135465|135365|135432.5|135332.5|52
1749480000000|2025-06-09 14:40:00|135443.5|135343.5|135386.5|135286.5|135446.5|135346.5|135379.5|135279.5|61
1749480300000|2025-06-09 14:45:00|135383.5|135283.5|135387.5|135287.5|135398.5|135298.5|135376.5|135276.5|33
1749480600000|2025-06-09 14:50:00|135385.2|135285.2|135375|135275|135390.1|135290.1|135367.5|135267.5|14
1749480900000|2025-06-09 14:55:00|135366|135266|135463.2|135363.2|135465|135365|135348|135248|59
1749481200000|2025-06-09 15:00:00|135453.8|135353.8|135420|135320|135454.4|135354.4|135415|135315|33
1749481500000|2025-06-09 15:05:00|135419.5|135319.5|135405|135305|135420|135320|135399|135299|22
1749481800000|2025-06-09 15:10:00|135404|135304|135377.5|135277.5|135404|135304|135377.5|135277.5|25
1749482100000|2025-06-09 15:15:00|135375.1|135275.1|135365.1|135265.1|135393.1|135293.1|135362.5|135262.5|16
1749482400000|2025-06-09 15:20:00|135360.1|135260.1|135343.9|135243.9|135360.1|135260.1|135320.1|135220.1|35
1749482700000|2025-06-09 15:25:00|135343.5|135243.5|135330.1|135230.1|135345.1|135245.1|135324.9|135224.9|25
1749483000000|2025-06-09 15:30:00|135325.1|135225.1|135324.5|135224.5|135335.1|135235.1|135317.1|135217.1|12
1749483300000|2025-06-09 15:35:00|135325.1|135225.1|135325.1|135225.1|135335.1|135235.1|135303.5|135203.5|19
1749483600000|2025-06-09 15:40:00|135375|135175|135374.7|135174.7|135375.5|135175.5|135330.1|135130.1|38
1749483900000|2025-06-09 15:45:00|135374.5|135174.5|135375.9|135175.9|135375.9|135175.9|135364.5|135164.5|23
1749484200000|2025-06-09 15:50:00|135374.7|135174.7|135372.9|135172.9|135374.7|135174.7|135372.7|135172.7|31
1749484500000|2025-06-09 15:55:00|135373.3|135173.3|135375.9|135175.9|135389|135189|135325.1|135125.1|75
1749484800000|2025-06-09 16:00:00|135376.4|135176.4|135398.9|135198.9|135430.1|135230.1|135372.1|135172.1|35
1749485100000|2025-06-09 16:05:00|135398.5|135198.5|135382.7|135182.7|135398.5|135198.5|135382.7|135182.7|32
1749485400000|2025-06-09 16:10:00|135382.3|135182.3|135430|135330|135455|135355|135377|135177.1|46
1749485700000|2025-06-09 16:15:00|135428|135328|135355|135255|135428|135328|135355|135255|24
1749486000000|2025-06-09 16:20:00|135354|135254|135346|135246|135354|135254|135344.5|135244.5|11
1749486300000|2025-06-09 16:25:00|135345.5|135245.5|135349.5|135249.5|135349.5|135249.5|135345.5|135245.5|12
1749486600000|2025-06-09 16:30:00|135350|135250|135350|135250|135355|135255|135350|135250|5
1749486900000|2025-06-09 16:35:00|135322.5|135222.5|135275|135175|135325|135225|135274|135174|26
1749487200000|2025-06-09 16:40:00|135260.4|135160.4|135231|135131|135260.4|135160.4|135229.2|135129.2|43
1749487500000|2025-06-09 16:45:00|135233|135133|135181|135081|135235|135135|135180|135080|33
1749487800000|2025-06-09 16:50:00|135180.5|135080.5|135195|135095|135206.5|135106.5|135160|135060|37
1749488100000|2025-06-09 16:55:00|135193.5|135093.5|135239|135139|135251.5|135151.5|135191|135091|19
1749488400000|2025-06-09 17:00:00|135239.5|135139.5|135264.5|135164.5|135265|135165|135239.5|135139.5|19
1749488700000|2025-06-09 17:05:00|135264|135164|135240|135140|135264|135164|135240|135140|4
1749489000000|2025-06-09 17:10:00|135239.5|135139.5|135225|135125|135239.5|135139.5|135225|135125|3
1749489300000|2025-06-09 17:15:00|135235|135135|135238|135138|135238|135138|135215|135115|15
1749489600000|2025-06-09 17:20:00|135238.5|135138.5|135230|135130|135240|135140|135230|135130|7
1749489900000|2025-06-09 17:25:00|135235|135135|135235|135135|135236.5|135136.5|135235|135135|5
1749490200000|2025-06-09 17:30:00|135285.1|135085.1|135265.9|135165.9|135285.1|135167|135235|135085.1|20
1749490500000|2025-06-09 17:35:00|135265.5|135165.5|135239|135139|135265.5|135165.5|135238.8|135138.8|21
1749490800000|2025-06-09 17:40:00|135238.7|135138.7|135229.8|135129.8|135238.7|135138.7|135229.8|135129.8|26
1749491100000|2025-06-09 17:45:00|135230.4|135130.4|135230.8|135130.8|135231.4|135131.4|135230.3|135130.3|8
1749491400000|2025-06-09 17:50:00|135230.7|135130.7|135234.1|135134.1|135235.4|135135.4|135229.7|135129.7|21
1749491700000|2025-06-09 17:55:00|135233.8|135133.8|135253.9|135153.9|135254.1|135154.1|135233.6|135133.6|35
1749492000000|2025-06-09 18:00:00|135250.9|135150.9|135242.2|135142.2|135254.1|135154.1|135242.2|135142.2|36
1749492300000|2025-06-09 18:05:00|135241.7|135141.7|135229.7|135129.7|135245|135145|135228|135128|36
1749492600000|2025-06-09 18:10:00|135229.4|135129.4|135233.5|135133.5|135234.7|135134.7|135228.8|135128.8|11
1749492900000|2025-06-09 18:15:00|135234.7|135134.7|135283.5|135083.5|135283.5|135134.7|135233.5|135083.5|4
1749493200000|2025-06-09 18:20:00|135283.8|135083.8|135283.9|135083.9|135283.9|135083.9|135279.1|135079.1|6
1749493500000|2025-06-09 18:25:00|135283.3|135083.3|135225.1|135025.1|135283.3|135083.3|135225|135025|14
1749493800000|2025-06-09 18:30:00|135175|135075|135175|135075|135175|135075|135175|135075|1
1749494100000|2025-06-09 18:35:00|135174.7|135074.7|135175|135075|135180|135080|135140|135040|53
1749494400000|2025-06-09 18:40:00|135180|135080|135180|135080|135190|135090|135174.5|135074.5|5
1749495000000|2025-06-09 18:50:00|135175.5|135075.5|135175|135075|135175.5|135075.5|135175|135075|2
1749495300000|2025-06-09 18:55:00|135187.5|135087.5|135223.2|135123.2|135227.3|135127.3|135174.4|135074.4|27
1749495600000|2025-06-09 19:00:00|135225|135125|135260|135160|135330.1|135230.1|135225|135125|32
1749495900000|2025-06-09 19:05:00|135255|135155|135250|135150|135255|135155|135250|135150|2
1749496200000|2025-06-09 19:10:00|135246|135146|135250|135150|135250|135150|135245|135145|3
1749496500000|2025-06-09 19:15:00|135245|135145|135250|135150|135250|135150|135245|135145|4
1749496800000|2025-06-09 19:20:00|135254.5|135154.5|135274.5|135174.5|135320.1|135180|135254.5|135120.1|15
1749497100000|2025-06-09 19:25:00|135275|135175|135252|135152|135275|135175|135251.5|135151.5|14
1749497400000|2025-06-09 19:30:00|135252.5|135152.5|135255|135155|135258.5|135158.5|135248.5|135148.5|13
1749498300000|2025-06-09 19:45:00|135250|135150|135250|135150|135250|135150|135250|135150|1
1749498600000|2025-06-09 19:50:00|135255|135155|135315|135115|135315|135170|135255|135115|4
1749498900000|2025-06-09 19:55:00|135314.9|135114.9|135305|135105|135314.9|135114.9|135300|135100|4
1749513600000|2025-06-10 00:00:00|135374.1|135014.1|135226|135126|135374.1|135145|135078.5|134970.1|310
1749513900000|2025-06-10 00:05:00|135225.5|135125.5|135245.1|135145.1|135268.1|135168.1|135182.1|135082.1|407
1749514200000|2025-06-10 00:10:00|135241.7|135141.7|135282.3|135182.3|135348|135248|135226.3|135126.3|413
1749514500000|2025-06-10 00:15:00|135287.6|135187.6|135273.5|135173.5|135310.1|135210.1|135234.4|135134.4|363
1749514800000|2025-06-10 00:20:00|135273|135173|135212.5|135112.5|135283.5|135183.5|135178|135078|385
1749515100000|2025-06-10 00:25:00|135213.5|135113.5|135237.5|135137.5|135266|135166|135212.1|135112.1|312
1749515400000|2025-06-10 00:30:00|135237|135137|135244.1|135144.1|135253.5|135153.5|135202.1|135102.1|375
1749515700000|2025-06-10 00:35:00|135243.1|135143.1|135347.5|135247.5|135370.1|135270.1|135223.1|135123.1|345
1749516000000|2025-06-10 00:40:00|135345.1|135245.1|135298|135198|135346.5|135246.5|135281.4|135181.4|287
1749516300000|2025-06-10 00:45:00|135298.1|135198.1|135270|135170|135306.5|135206.5|135247.5|135147.5|288
1749516600000|2025-06-10 00:50:00|135270.5|135170.5|135252.1|135152.1|135275.5|135175.5|135228.5|135128.5|308
1749516900000|2025-06-10 00:55:00|135256|135156|135237.3|135137.3|135279.5|135179.5|135236.1|135136.1|290
1749517200000|2025-06-10 01:00:00|135236.9|135136.9|135147.5|135047.5|135255|135155|135141.5|135041.5|346
1749517500000|2025-06-10 01:05:00|135147.1|135047.1|135146.7|135046.7|135166|135066|135073.3|134973.3|406
1749517800000|2025-06-10 01:10:00|135146.9|135046.9|135278.5|135078.5|135278.5|135137.2|135146.9|135046.9|331
1749518100000|2025-06-10 01:15:00|135278.1|135078.1|135176.7|135076.7|135278.5|135136.5|135167.5|135067.5|270
1749518400000|2025-06-10 01:20:00|135166.9|135066.9|135177.2|135077.2|135200|135100|135146|135046|300
1749518700000|2025-06-10 01:25:00|135176.7|135076.7|135237.1|135137.1|135278.1|135178.1|135176.7|135076.7|356
1749519000000|2025-06-10 01:30:00|135235.1|135135.1|135368.1|135268.1|135390|135290|135220|135120|410
1749519300000|2025-06-10 01:35:00|135367.5|135267.5|135464.5|135364.5|135490.5|135390.5|135355.1|135255.1|367
1749519600000|2025-06-10 01:40:00|135460.5|135360.5|135419.5|135319.5|135490.1|135390.1|135385.1|135285.1|434
1749519900000|2025-06-10 01:45:00|135420|135320|135473|135373|135485.5|135385.5|135405|135305|306
1749520200000|2025-06-10 01:50:00|135472.1|135372.1|135698|135598|135740|135640|135465.1|135365.1|391
1749520500000|2025-06-10 01:55:00|135697.5|135597.5|135664.5|135564.5|135698|135598|135615.5|135515.5|395
1749520800000|2025-06-10 02:00:00|135670.1|135570.1|135775.7|135675.7|135840.5|135740.5|135670.1|135570.1|426
1749521100000|2025-06-10 02:05:00|135780|135680|135752.5|135652.5|135802.2|135702.2|135713|135613|435
1749521400000|2025-06-10 02:10:00|135753.5|135653.5|135639.5|135539.5|135760.1|135660.1|135624.8|135524.8|360
1749521700000|2025-06-10 02:15:00|135639.1|135539.1|135620.2|135520.2|135652.5|135552.5|135561.3|135461.3|443
1749522000000|2025-06-10 02:20:00|135620.4|135520.4|135683.5|135583.5|135728.1|135628.1|135592.5|135492.5|453
1749522300000|2025-06-10 02:25:00|135685.5|135585.5|135720.1|135620.1|135742|135642|135685.2|135585.2|335
1749522600000|2025-06-10 02:30:00|135723.1|135623.1|135636.9|135536.9|135729.5|135629.5|135605.1|135505.1|365
1749522900000|2025-06-10 02:35:00|135637.2|135537.2|135637|135537|135695.7|135595.7|135621.5|135521.5|268
1749523200000|2025-06-10 02:40:00|135637.3|135537.3|135705.4|135605.4|135709.7|135609.7|135617.6|135517.6|319
1749523500000|2025-06-10 02:45:00|135705.7|135605.7|135645|135545|135778.8|135678.8|135626.5|135526.5|274
1749523800000|2025-06-10 02:50:00|135645.1|135545.1|135707|135607|135707|135607|135630|135530|220
1749524100000|2025-06-10 02:55:00|135704.5|135604.5|135702.5|135602.5|135715.4|135615.4|135663.9|135563.9|346
1749524400000|2025-06-10 03:00:00|135693.5|135593.5|135748.6|135648.6|135768.5|135668.5|135662.5|135562.5|312
1749524700000|2025-06-10 03:05:00|135746.7|135646.7|135708.1|135608.1|135753.9|135653.9|135698|135598|273
1749525000000|2025-06-10 03:10:00|135713.2|135613.2|135686.9|135586.9|135716.9|135616.9|135671.5|135571.5|253
1749525300000|2025-06-10 03:15:00|135686.8|135586.8|135755.1|135655.1|135778.1|135678.1|135686.5|135586.5|273
1749525600000|2025-06-10 03:20:00|135758.8|135658.8|135739.1|135639.1|135769.3|135669.3|135715.1|135615.1|191
1749525900000|2025-06-10 03:25:00|135739.5|135639.5|135663.5|135563.5|135740.1|135640.1|135620.1|135520.1|330
1749526200000|2025-06-10 03:30:00|135663.3|135563.3|135695.1|135595.1|135711.9|135611.9|135659.8|135559.8|228
1749526500000|2025-06-10 03:35:00|135699.2|135599.2|135698.1|135598.1|135721.5|135621.5|135690.2|135590.2|198
1749526800000|2025-06-10 03:40:00|135701.1|135601.1|135689.1|135589.1|135714.3|135614.3|135682.7|135582.7|215
1749527100000|2025-06-10 03:45:00|135689.5|135589.5|135683.5|135583.5|135702.1|135602.1|135670|135570|159
1749527400000|2025-06-10 03:50:00|135683|135583|135641.1|135541.1|135683|135583|135597.1|135497.1|216
1749527700000|2025-06-10 03:55:00|135641.5|135541.5|135674.9|135574.9|135689.5|135589.5|135628.5|135528.5|244
1749528000000|2025-06-10 04:00:00|135674.5|135574.5|135628.2|135528.2|135674.5|135574.5|135627.5|135527.5|181
1749528300000|2025-06-10 04:05:00|135628.9|135528.9|135715.1|135615.1|135715.3|135615.3|135626.1|135526.1|245
1749528600000|2025-06-10 04:10:00|135715.2|135615.2|135691.5|135591.5|135715.2|135615.2|135678.5|135578.5|106
1749528900000|2025-06-10 04:15:00|135690|135590|135680|135580|135705.5|135605.5|135678.5|135578.5|108
1749529200000|2025-06-10 04:20:00|135680.8|135580.8|135689.3|135589.3|135703.5|135603.5|135664|135564|235
1749529500000|2025-06-10 04:25:00|135689.8|135589.8|135897|135797|135960|135860|135688.9|135588.9|271
1749529800000|2025-06-10 04:30:00|135897.1|135797.1|135875|135775|135901.5|135801.5|135863|135763|212
1749530100000|2025-06-10 04:35:00|135884|135784|135845|135745|135898.8|135798.8|135845|135745|193
1749530400000|2025-06-10 04:40:00|135846.8|135746.8|135885|135785|135897.5|135797.5|135824|135724|194
1749530700000|2025-06-10 04:45:00|135875|135775|135849.5|135749.5|135879.6|135779.6|135833.6|135733.6|248
1749531000000|2025-06-10 04:50:00|135850|135750|135829|135729|135891.3|135791.3|135823|135723|277
1749531300000|2025-06-10 04:55:00|135827.5|135727.5|135915|135815|135923.5|135823.5|135821.5|135721.5|264
1749531600000|2025-06-10 05:00:00|135913|135813|135924.5|135824.5|135957|135857|135874.5|135774.5|368
1749531900000|2025-06-10 05:05:00|135921|135821|135940|135840|135994.5|135894.5|135909.1|135809.1|345
1749532200000|2025-06-10 05:10:00|135943|135843|135980|135880|135982.1|135882.1|135938|135838|243
1749532500000|2025-06-10 05:15:00|135983|135883|135992.5|135892.5|136046.5|135946.5|135957.5|135857.5|269
1749532800000|2025-06-10 05:20:00|135992|135892|136058.1|135958.1|136065|135965|135992|135892|407
1749533100000|2025-06-10 05:25:00|136057.5|135957.5|136295|136195|136324.1|136224.1|136045|135945|531
1749533400000|2025-06-10 05:30:00|136295.5|136195.5|136203.3|136103.3|136433.5|136333.5|136201.1|136101.1|541
1749533700000|2025-06-10 05:35:00|136206.1|136106.1|136135.1|136035.1|136213|136113|136109.1|136009.1|428
1749534000000|2025-06-10 05:40:00|136131.5|136031.5|136103|136003|136138.5|136038.5|136057.1|135957.1|400
1749534300000|2025-06-10 05:45:00|136109.1|136009.1|136172.5|136072.5|136183.5|136083.5|136102.5|136002.5|446
1749534600000|2025-06-10 05:50:00|136177.1|136077.1|136155|136055|136205.1|136105.1|136138|136038|337
1749534900000|2025-06-10 05:55:00|136153.5|136053.5|136227.5|136127.5|136237|136137|136115.1|136015.1|361
1749535200000|2025-06-10 06:00:00|136227|136127|136459.5|136259.5|136479|136361.5|136227|136127|444
1749535500000|2025-06-10 06:05:00|136409.5|136309.5|136341|136241|136451.1|136337.1|136330|136230|329
1749535800000|2025-06-10 06:10:00|136341.5|136241.5|136300|136200|136345.5|136245.5|136274.5|136174.5|305
1749536100000|2025-06-10 06:15:00|136300.5|136200.5|136200.1|136100.1|136341.1|136241.1|136200.1|136100.1|408
1749536400000|2025-06-10 06:20:00|136196.5|136096.5|136194|136094|136205.1|136105.1|136102|136002|353
1749536700000|2025-06-10 06:25:00|136199|136099|136232|136132|136238.3|136138.3|136150|136050|407
1749537000000|2025-06-10 06:30:00|136215.1|136115.1|136247.5|136147.5|136264.5|136164.5|136195.1|136095.1|243
1749537300000|2025-06-10 06:35:00|136244.3|136144.3|136243.1|136143.1|136292.1|136154.5|136208.9|136054.8|84
1749537600000|2025-06-10 06:40:00|136243.3|136143.3|136242.1|136142.1|136303.5|136176.3|136237.6|136083.5|66
1749537900000|2025-06-10 06:45:00|136241.5|136141.5|136415.1|136215.1|136416.4|136265.1|136198.1|136059.6|115
1749538200000|2025-06-10 06:50:00|136420.1|136220.1|136444.1|136344.1|136501.5|136348.5|136355.1|136220.1|89
1749538500000|2025-06-10 06:55:00|136445.1|136345.1|136349.1|136249.1|136480.8|136345.1|136349.1|136176.6|84
1749538800000|2025-06-10 07:00:00|136348.5|136248.5|136313.5|136213.5|136388.3|136265.1|136312.1|136128.5|86
1749539100000|2025-06-10 07:05:00|136313.1|136213.1|136385.1|136285.1|136489.8|136306.3|136313.1|136186.2|64
1749539400000|2025-06-10 07:10:00|136400.1|136300.1|136555.7|136284.7|136615.5|136370.4|136400.1|136263.8|85
1749539700000|2025-06-10 07:15:00|136571.7|136268.8|136497.5|136297.5|136626.3|136349.6|136482.2|136218.8|108
1749540000000|2025-06-10 07:20:00|136500.5|136300.5|136491.9|136288.6|136532.5|136351.4|136408.5|136238.9|68
1749540300000|2025-06-10 07:25:00|136498.5|136298.5|136445.6|136245.6|136526.4|136330.1|136415.1|136234.6|77
1749540600000|2025-06-10 07:30:00|136397.1|136297.1|136396.1|136196.1|136415|136315|136336|136172.8|123
1749540900000|2025-06-10 07:35:00|136386.3|136186.3|136335|136235|136436.7|136256.6|136335|136175|162
1749541200000|2025-06-10 07:40:00|136322|136222|136342.5|136242.5|136357.5|136242.8|136289.5|136157.5|62
1749541500000|2025-06-10 07:45:00|136354.5|136254.5|136385|136285|136385|136285|136343.5|136243.5|19
1749541800000|2025-06-10 07:50:00|136370.5|136270.5|136435.1|136235.1|136460|136283.5|136365|136215|37
1749542100000|2025-06-10 07:55:00|136455.1|136255.1|136470|136270|136475|136275|136420|136220|36
1749542400000|2025-06-10 08:00:00|136475|136275|136409|136309|136493.5|136310|136395.5|136242.3|42
1749542700000|2025-06-10 08:05:00|136409.5|136309.5|136360|136260|136426|136309.5|136338.1|136166.5|32
1749543000000|2025-06-10 08:10:00|136360.1|136260.1|136305|136205|136373.5|136260.1|136270|136143.8|67
1749543300000|2025-06-10 08:15:00|136295.5|136195.5|136400.1|136200.1|136400.1|136242.5|136285|136185|43
1749543600000|2025-06-10 08:20:00|136400|136200|136370|136170|136400|136230.1|136315|136170|7
1749543900000|2025-06-10 08:25:00|136370.1|136170.1|136386.5|136186.5|136400.1|136220|136315|136170.1|13
1749544200000|2025-06-10 08:30:00|136387.3|136187.3|136390.5|136190.5|136394.1|136235.3|136315|136165|41
1749544500000|2025-06-10 08:35:00|136390|136190|136435.5|136235.5|136435.5|136235.5|136390|136190|28
1749544800000|2025-06-10 08:40:00|136433.2|136233.2|136365.1|136265.1|136435.1|136270.1|136365|136226.5|14
1749545100000|2025-06-10 08:45:00|136360.1|136260.1|136435.1|136235.1|136435.1|136290|136360|136235.1|11
1749545400000|2025-06-10 08:50:00|136436|136236|136410|136210|136436|136276|136353|136204|16
1749545700000|2025-06-10 08:55:00|136370|136270|136477|136277|136478.5|136328.5|136370|136270|20
1749546000000|2025-06-10 09:00:00|136478|136278|136480|136380|136580.4|136410|136473.5|136273.5|62
1749546300000|2025-06-10 09:05:00|136510|136410|136525|136425|136530|136430|136480|136380|78
1749546600000|2025-06-10 09:10:00|136524.5|136424.5|136524|136424|136525|136425|136498.2|136398.2|39
1749546900000|2025-06-10 09:15:00|136523.5|136423.5|136504.1|136404.1|136525|136425|136491.5|136391.5|34
1749547200000|2025-06-10 09:20:00|136492.5|136392.5|136477|136377|136509.5|136409.5|136450|136350|61
1749547500000|2025-06-10 09:25:00|136477.4|136377.4|136535|136435|136555|136455|136476.5|136376.5|53
1749547800000|2025-06-10 09:30:00|136530|136430|136505.1|136405.1|136610.1|136460|136505.1|136370.1|34
1749548100000|2025-06-10 09:35:00|136500.5|136400.5|136457.5|136357.5|136505|136405|136453.1|136353.1|17
1749548400000|2025-06-10 09:40:00|136458.1|136358.1|136440|136340|136465.1|136365.1|136417.5|136317.5|36
1749548700000|2025-06-10 09:45:00|136445|136345|136415.1|136315.1|136450.2|136350.2|136413.3|136313.3|38
1749549000000|2025-06-10 09:50:00|136414.1|136314.1|136412.5|136312.5|136415.9|136315.9|136411.5|136311.5|41
1749549300000|2025-06-10 09:55:00|136413.5|136313.5|136505|136305|136520.1|136360|136410.5|136280|55
1749549600000|2025-06-10 10:00:00|136505.1|136305.1|136470.1|136370.1|136505.1|136375.1|136454.5|136305.1|10
1749549900000|2025-06-10 10:05:00|136482.5|136382.5|136500|136400|136527|136427|136482.5|136382.5|25
1749550200000|2025-06-10 10:10:00|136520.5|136420.5|136515|136415|136525|136425|136510|136410|26
1749550500000|2025-06-10 10:15:00|136512.5|136412.5|136510|136410|136520|136420|136487.5|136387.5|38
1749550800000|2025-06-10 10:20:00|136511.5|136411.5|136507.8|136407.8|136518.5|136418.5|136485|136385|86
1749551100000|2025-06-10 10:25:00|136508.6|136408.6|136505|136405|136509.5|136409.5|136492.5|136392.5|38
1749551400000|2025-06-10 10:30:00|136490|136390|136505|136405|136505|136405|136485|136385|11
1749551700000|2025-06-10 10:35:00|136500|136400|136478.5|136378.5|136505|136405|136460|136360|62
1749552000000|2025-06-10 10:40:00|136475|136375|136515|136415|136515|136415|136470|136370|36
1749552300000|2025-06-10 10:45:00|136514|136414|136504.5|136404.5|136515|136415|136504.1|136404.1|23
1749552600000|2025-06-10 10:50:00|136505.1|136405.1|136510|136410|136515|136415|136480|136380|11
1749552900000|2025-06-10 10:55:00|136510.5|136410.5|136510.1|136410.1|136529.5|136429.5|136505|136405|27
1749553200000|2025-06-10 11:00:00|136510|136410|136520|136420|136532.8|136432.8|136510|136410|20
1749553500000|2025-06-10 11:05:00|136525|136425|136515|136415|136525|136425|136507.5|136407.5|8
1749553800000|2025-06-10 11:10:00|136505|136405|136465.1|136365.1|136515|136415|136455.1|136355.1|29
1749554100000|2025-06-10 11:15:00|136457.5|136357.5|136420|136320|136465.1|136365.1|136385|136285|40
1749554400000|2025-06-10 11:20:00|136425|136325|136380|136280|136425|136325|136357.5|136257.5|35
1749554700000|2025-06-10 11:25:00|136385|136285|136415.1|136315.1|136425|136325|136385|136285|44
1749555000000|2025-06-10 11:30:00|136400.1|136300.1|136403.5|136303.5|136410.2|136310.2|136385|136285|31
1749555300000|2025-06-10 11:35:00|136404.1|136304.1|136410|136310|136410|136310|136404.1|136304.1|4
1749555600000|2025-06-10 11:40:00|136390|136290|136350|136250|136410|136310|136350|136250|16
1749555900000|2025-06-10 11:45:00|136340|136240|136360|136260|136429.8|136278.5|136330|136225|53
1749556200000|2025-06-10 11:50:00|136370|136270|136355|136255|136389.5|136289.5|136350|136250|23
1749556500000|2025-06-10 11:55:00|136350|136250|136400|136300|136405|136305|136350|136250|7
1749556800000|2025-06-10 12:00:00|136395.5|136295.5|136360|136260|136395.5|136295.5|136345|136245|43
1749557100000|2025-06-10 12:05:00|136365.1|136265.1|136390|136290|136390|136290|136355|136255|17
1749557400000|2025-06-10 12:10:00|136384.5|136284.5|136395|136295|136395|136295|136380|136280|16
1749557700000|2025-06-10 12:15:00|136404.2|136304.2|136412.1|136312.1|136420|136320|136404.2|136304.2|27
1749558000000|2025-06-10 12:20:00|136412|136312|136410.1|136310.1|136415|136315|136408.5|136308.5|33
1749558300000|2025-06-10 12:25:00|136409.5|136309.5|136374.5|136274.5|136412.5|136312.5|136372|136272|31
1749558600000|2025-06-10 12:30:00|136374|136274|136395|136295|136395|136295|136359|136259|23
1749558900000|2025-06-10 12:35:00|136400.5|136300.5|136404|136304|136410.4|136310.4|136395|136295|36
1749559200000|2025-06-10 12:40:00|136405|136305|136400|136300|136405|136305|136395|136295|15
1749559500000|2025-06-10 12:45:00|136400.5|136300.5|136405.1|136305.1|136405.1|136305.1|136395|136295|13
1749559800000|2025-06-10 12:50:00|136405|136305|136413.9|136313.9|136419|136319|136404.5|136304.5|36
1749560100000|2025-06-10 12:55:00|136417.3|136317.3|136410|136310|136417.8|136317.8|136409.7|136309.7|10
1749560400000|2025-06-10 13:00:00|136405|136305|136405|136305|136423.8|136323.8|136393.2|136293.2|31
1749560700000|2025-06-10 13:05:00|136392.5|136292.5|136375|136275|136405|136305|136355|136255|22
1749561000000|2025-06-10 13:10:00|136380|136280|136315|136215|136390|136290|136300|136200|33
1749561300000|2025-06-10 13:15:00|136320|136220|136270|136170|136320|136220|136264|136164|54
1749561600000|2025-06-10 13:20:00|136280|136180|136270|136170|136280.1|136180.1|136215|136115|41
1749561900000|2025-06-10 13:25:00|136269.5|136169.5|136233|136133|136270|136170|136230|136130|22
1749562200000|2025-06-10 13:30:00|136234.5|136134.5|136260|136160|136260|136160|136234.5|136134.5|21
1749562500000|2025-06-10 13:35:00|136259.5|136159.5|136303.2|136203.2|136303.2|136203.2|136244|136144|34
1749562800000|2025-06-10 13:40:00|136303.5|136203.5|136275|136175|136305|136205|136270|136170|44
1749563100000|2025-06-10 13:45:00|136270|136170|136258.5|136158.5|136275|136175|136243|136143|29
1749563400000|2025-06-10 13:50:00|136259|136159|136265|136165|136272.5|136172.5|136252.5|136152.5|16
1749563700000|2025-06-10 13:55:00|136272.5|136172.5|136245|136145|136279.4|136179.4|136245|136145|31
1749564000000|2025-06-10 14:00:00|136235|136135|136235|136135|136260|136160|136234.4|136134.4|29
1749564300000|2025-06-10 14:05:00|136240|136140|136253.5|136153.5|136254.5|136154.5|136235|136135|13
1749564600000|2025-06-10 14:10:00|136254.5|136154.5|136318|136218|136318.8|136218.8|136245|136145|43
1749564900000|2025-06-10 14:15:00|136317.6|136217.6|136370|136270|136370|136270|136317.5|136217.5|40
1749565200000|2025-06-10 14:20:00|136369|136269|136347.5|136247.5|136370|136270|136347.5|136247.5|21
1749565500000|2025-06-10 14:25:00|136352.5|136252.5|136330|136230|136356.5|136256.5|136330|136230|22
1749565800000|2025-06-10 14:30:00|136325|136225|136346.6|136246.6|136351.5|136251.5|136320|136220|24
1749566100000|2025-06-10 14:35:00|136347|136247|136319.8|136219.8|136350|136250|136315|136215|27
1749566400000|2025-06-10 14:40:00|136315|136215|136355.1|136255.1|136355.1|136255.1|136315|136215|30
1749566700000|2025-06-10 14:45:00|136360|136260|136435|136335|136437.3|136337.3|136360|136260|27
1749567000000|2025-06-10 14:50:00|136437.5|136337.5|136545|136445|136545|136445|136437.5|136337.5|53
1749567300000|2025-06-10 14:55:00|136549|136449|136494|136394|136565|136465|136494|136394|30
1749567600000|2025-06-10 15:00:00|136494.5|136394.5|136445|136345|136494.5|136394.5|136430|136330|57
1749567900000|2025-06-10 15:05:00|136457.5|136357.5|136447.7|136347.7|136457.5|136357.5|136435|136335|48
1749568200000|2025-06-10 15:10:00|136447.8|136347.8|136415.6|136315.6|136450.8|136350.8|136415.6|136315.6|29
1749568500000|2025-06-10 15:15:00|136415.8|136315.8|136499.5|136399.5|136500|136400|136415.4|136315.4|43
1749568800000|2025-06-10 15:20:00|136497|136397|136483.5|136383.5|136505|136405|136475|136375|21
1749569100000|2025-06-10 15:25:00|136484.1|136384.1|136490|136390|136490.1|136390.1|136483.5|136383.5|19
1749569400000|2025-06-10 15:30:00|136486.5|136386.5|136500.3|136400.3|136503.7|136403.7|136480.1|136380.1|23
1749569700000|2025-06-10 15:35:00|136500.7|136400.7|136500.1|136400.1|136505.1|136405.1|136490.1|136390.1|19
1749570000000|2025-06-10 15:40:00|136505.1|136405.1|136485.1|136385.1|136505.1|136405.1|136485.1|136385.1|5
1749570300000|2025-06-10 15:45:00|136489.1|136389.1|136500.1|136400.1|136505.3|136405.3|136489.1|136389.1|9
1749570600000|2025-06-10 15:50:00|136505.1|136405.1|136545.1|136445.1|136552.5|136452.5|136505.1|136405.1|18
1749570900000|2025-06-10 15:55:00|136570.1|136470.1|136560.1|136460.1|136570.1|136470.1|136560.1|136460.1|4
1749571200000|2025-06-10 16:00:00|136559.1|136459.1|136559.1|136459.1|136560.1|136460.1|136558.5|136458.5|23
1749571500000|2025-06-10 16:05:00|136558.7|136458.7|136570.1|136470.1|136575.1|136475.1|136540.1|136440.1|20
1749571800000|2025-06-10 16:10:00|136565.1|136465.1|136544.8|136444.8|136570.1|136470.1|136544.8|136444.8|29
1749572100000|2025-06-10 16:15:00|136544.7|136444.7|136560|136460|136565.1|136465.1|136531.5|136431.5|24
1749572400000|2025-06-10 16:20:00|136559.9|136459.9|136534.7|136434.7|136565.1|136465.1|136462.5|136362.5|31
1749572700000|2025-06-10 16:25:00|136533.9|136433.9|136524.3|136424.3|136535|136435|136519.2|136419.2|19
1749573000000|2025-06-10 16:30:00|136524.2|136424.2|136505|136405|136524.2|136424.2|136502.5|136402.5|9
1749573300000|2025-06-10 16:35:00|136500|136400|136490|136390|136500|136400|136480|136380|4
1749573600000|2025-06-10 16:40:00|136489.8|136389.8|136490|136390|136490|136390|136489.6|136389.6|3
1749573900000|2025-06-10 16:45:00|136495|136395|136465|136365|136495|136395|136460|136360|15
1749574200000|2025-06-10 16:50:00|136456|136356|136455|136355|136456|136356|136440|136340|21
1749574500000|2025-06-10 16:55:00|136465|136365|136480.2|136380.2|136487.3|136387.3|136465|136365|28
1749574800000|2025-06-10 17:00:00|136489.5|136389.5|136490|136390|136490|136390|136489.5|136389.5|2
1749575100000|2025-06-10 17:05:00|136490.2|136390.2|136490|136390|136490.2|136390.2|136490|136390|2
1749575400000|2025-06-10 17:10:00|136485|136385|136480|136380|136485|136385|136480|136380|2
1749575700000|2025-06-10 17:15:00|136475|136375|136475|136375|136475|136375|136475|136375|1
1749576600000|2025-06-10 17:30:00|136468.5|136368.5|136465|136365|136468.5|136368.5|136465|136365|2
1749576900000|2025-06-10 17:35:00|136460|136360|136465|136365|136465|136365|136460|136360|2
1749577200000|2025-06-10 17:40:00|136480|136380|136440.2|136340.2|136480|136380|136436.2|136336.2|20
1749577500000|2025-06-10 17:45:00|136440.5|136340.5|136405|136305|136451|136351|136405|136305|30
1749577800000|2025-06-10 17:50:00|136415|136315|136430|136330|136430|136330|136415|136315|3
1749578400000|2025-06-10 18:00:00|136449.5|136349.5|136485|136385|136490.5|136390.5|136449.5|136349.5|11
1749578700000|2025-06-10 18:05:00|136481.5|136381.5|136480|136380|136483.5|136383.5|136479.5|136379.5|9
1749579000000|2025-06-10 18:10:00|136530.1|136330.1|136530.1|136330.1|136530.1|136330.1|136530.1|136330.1|1
1749579300000|2025-06-10 18:15:00|136535.1|136335.1|136525.1|136325.1|136535.1|136335.1|136525.1|136325.1|3
1749579600000|2025-06-10 18:20:00|136512.5|136312.5|136520.1|136320.1|136520.1|136320.1|136510.1|136310.1|3
1749579900000|2025-06-10 18:25:00|136510.1|136310.1|136470.1|136270.1|136510.1|136310.1|136458.1|136258.1|16
1749580200000|2025-06-10 18:30:00|136463.1|136263.1|136475.1|136275.1|136475.1|136275.1|136440.5|136240.5|24
1749580500000|2025-06-10 18:35:00|136480.1|136280.1|136480.1|136280.1|136480.1|136280.1|136473.1|136273.1|3
1749582000000|2025-06-10 19:00:00|136475.1|136275.1|136450.1|136250.1|136475.1|136275.1|136450.1|136250.1|11
1749582300000|2025-06-10 19:05:00|136455.1|136255.1|136465.1|136265.1|136465.1|136265.1|136455.1|136255.1|3
1749582600000|2025-06-10 19:10:00|136460.1|136260.1|136455.1|136255.1|136460.1|136260.1|136440.5|136240.5|4
1749582900000|2025-06-10 19:15:00|136450.1|136250.1|136455.1|136255.1|136455.1|136255.1|136450.1|136250.1|5
1749583200000|2025-06-10 19:20:00|136450.1|136250.1|136415.1|136215.1|136455.1|136255.1|136411.5|136211.5|6
1749583500000|2025-06-10 19:25:00|136420.1|136220.1|136415.1|136215.1|136420.1|136220.1|136405.1|136205.1|5
1749583800000|2025-06-10 19:30:00|136375.1|136175.1|136360.1|136160.1|136390.5|136189.5|136350|136144.5|59
1749584100000|2025-06-10 19:35:00|136360.5|136160.5|136366.1|136166.1|136368.1|136168.1|136353|136153|13
1749584400000|2025-06-10 19:40:00|136361|136161|136365.1|136165.1|136384.1|136184.1|136356|136156|30
1749584700000|2025-06-10 19:45:00|136366.1|136166.1|136375.4|136175.4|136383.1|136183.1|136352|136152|13
1749585000000|2025-06-10 19:50:00|136375.1|136175.1|136376|136176|136385.1|136185.1|136371|136171|11
1749585300000|2025-06-10 19:55:00|136381.1|136181.1|136376|136176|136381.1|136181.1|136376|136176|6
1749600000000|2025-06-11 00:00:00|136478.4|136169.6|136380.1|136280.1|136478.4|136315.1|136210.1|135910.3|137
1749600300000|2025-06-11 00:05:00|136370.1|136270.1|136350.1|136250.1|136407.5|136290.1|136310.5|136178.2|293
1749600600000|2025-06-11 00:10:00|136355.1|136255.1|136393|136193|136393|136255.1|136250|136150|215
1749600900000|2025-06-11 00:15:00|136390|136190|136234.8|136134.8|136394|136236.1|136218.5|136118.5|311
1749601200000|2025-06-11 00:20:00|136234.1|136134.1|136246.5|136146.5|136255.7|136155.7|136229|136129|192
1749601500000|2025-06-11 00:25:00|136246.3|136146.3|136220.1|136120.1|136306.6|136206.6|136201|136101|264
1749601800000|2025-06-11 00:30:00|136220.5|136120.5|136086.8|135986.8|136222.7|136122.7|136039.7|135860.3|364
1749602100000|2025-06-11 00:35:00|136084|135984|136072.5|135972.5|136135.1|135996.5|136028.1|135916.6|330
1749602400000|2025-06-11 00:40:00|136079.8|135979.8|136180.1|136080.1|136240.1|136107.1|136070|135970|317
1749602700000|2025-06-11 00:45:00|136185|136085|136077.5|135977.5|136185.1|136085.1|136061.3|135961.3|257
1749603000000|2025-06-11 00:50:00|136076.5|135976.5|136178|136078|136178|136078|136076.5|135976.5|263
1749603300000|2025-06-11 00:55:00|136178.5|136078.5|136160.5|136060.5|136190|136090|136154.1|136054.1|155
1749603600000|2025-06-11 01:00:00|136160.6|136060.6|136185.1|136085.1|136257|136157|136160.6|136060.6|235
1749603900000|2025-06-11 01:05:00|136184.5|136084.5|136234.1|136134.1|136280|136180|136184.5|136084.5|229
1749604200000|2025-06-11 01:10:00|136234.5|136134.5|136300.1|136100.1|136310|136170|136163.7|136063.7|253
1749604500000|2025-06-11 01:15:00|136261.5|136161.5|136244.3|136144.3|136334.7|136223.5|136220.1|136097.5|247
1749604800000|2025-06-11 01:20:00|136243.9|136143.9|136325|136225|136360.1|136260.1|136241.5|136141.5|289
1749605100000|2025-06-11 01:25:00|136324.7|136224.7|136365.1|136265.1|136404.5|136304.5|136313.7|136213.7|343
1749605400000|2025-06-11 01:30:00|136370.1|136270.1|136419.9|136319.9|136448.1|136348.1|136365.1|136265.1|335
1749605700000|2025-06-11 01:35:00|136420|136320|136495.1|136395.1|136523.3|136423.3|136420|136317.3|365
1749606000000|2025-06-11 01:40:00|136495|136395|136438.5|136338.5|136498.8|136398.8|136422.7|136322.7|225
1749606300000|2025-06-11 01:45:00|136438.1|136338.1|136488.2|136388.2|136515.4|136415.4|136421|136321|256
1749606600000|2025-06-11 01:50:00|136482.7|136382.7|136744.7|136644.7|136745.1|136645.1|136469.6|136369.6|290
1749606900000|2025-06-11 01:55:00|136745.1|136645.1|136855|136755|137055|136920|136730.2|136630.2|384
1749607200000|2025-06-11 02:00:00|136860|136760|136934.5|136834.5|136960|136860|136818.5|136718.5|329
1749607500000|2025-06-11 02:05:00|136932.9|136832.9|136930|136830|137040|136940|136919.5|136819.5|278
1749607800000|2025-06-11 02:10:00|136935|136835|136930.1|136830.1|136970.1|136870.1|136920.5|136820.5|76
1749608100000|2025-06-11 02:15:00|136955.1|136855.1|136844.3|136744.3|136960.1|136860.1|136835|136735|212
1749608400000|2025-06-11 02:20:00|136843.3|136743.3|136796.1|136696.1|136844.7|136744.7|136738.3|136638.3|211
1749608700000|2025-06-11 02:25:00|136794.9|136694.9|136771.2|136671.2|136810|136710|136760.5|136660.5|118
1749609000000|2025-06-11 02:30:00|136775|136675|136753|136653|136795.2|136695.2|136740|136640|115
1749609300000|2025-06-11 02:35:00|136751|136651|136728|136628|136751|136651|136672.1|136572.1|142
1749609600000|2025-06-11 02:40:00|136727.5|136627.5|136755.1|136655.1|136760.1|136660.1|136664.1|136564.1|203
1749609900000|2025-06-11 02:45:00|136745.1|136645.1|136813.5|136713.5|136832|136732|136729|136629|156
1749610200000|2025-06-11 02:50:00|136812.8|136712.8|136700|136600|136816.1|136716.1|136691|136591|245
1749610500000|2025-06-11 02:55:00|136705|136605|136716.5|136616.5|136761.8|136661.8|136699.6|136599.6|151
1749610800000|2025-06-11 03:00:00|136733.1|136633.1|136822|136722|136830.5|136730.5|136733.1|136633.1|178
1749611100000|2025-06-11 03:05:00|136825.1|136725.1|136822.6|136722.6|136890|136790|136800.5|136700.5|283
1749611400000|2025-06-11 03:10:00|136822.3|136722.3|136863.1|136763.1|136895.5|136795.5|136787.3|136687.3|262
1749611700000|2025-06-11 03:15:00|136863.5|136763.5|136816|136716|136863.5|136763.5|136797|136697|166
1749612000000|2025-06-11 03:20:00|136813.5|136713.5|136869.6|136769.6|136900|136800|136810|136710|175
1749612300000|2025-06-11 03:25:00|136866.1|136766.1|136865|136765|136875|136775|136816.3|136716.3|202
1749612600000|2025-06-11 03:30:00|136862.1|136762.1|136856.6|136756.6|136883.5|136783.5|136833|136733|166
1749612900000|2025-06-11 03:35:00|136846.5|136746.5|136863|136763|136918.1|136818.1|136846.5|136746.5|164
1749613200000|2025-06-11 03:40:00|136862.5|136762.5|136768.5|136668.5|136868.9|136768.9|136750.7|136650.7|345
1749613500000|2025-06-11 03:45:00|136769.1|136669.1|136784.5|136684.5|136793|136693|136750|136650|113
1749613800000|2025-06-11 03:50:00|136781.4|136681.4|136744|136644|136790|136690|136740.5|136640.5|148
1749614100000|2025-06-11 03:55:00|136743.8|136643.8|136747.5|136647.5|136771.5|136671.5|136743.8|136643.8|240
1749614400000|2025-06-11 04:00:00|136747.9|136647.9|136758.6|136658.6|136780.9|136680.9|136736|136636|231
1749614700000|2025-06-11 04:05:00|136761.7|136661.7|136748.5|136648.5|136764.6|136664.6|136735|136635|227
1749615000000|2025-06-11 04:10:00|136748|136648|136730.4|136630.4|136748|136648|136725.5|136625.5|103
1749615300000|2025-06-11 04:15:00|136737.5|136637.5|136706.3|136606.3|136741|136641|136684.1|136584.1|288
1749615600000|2025-06-11 04:20:00|136705.9|136605.9|136758|136658|136761.8|136661.8|136696.9|136596.9|280
1749615900000|2025-06-11 04:25:00|136758.1|136658.1|136762.4|136662.4|136766.9|136666.9|136727.8|136627.8|293
1749616200000|2025-06-11 04:30:00|136762.5|136662.5|136765.3|136665.3|136767.2|136667.2|136743.1|136643.1|206
1749616500000|2025-06-11 04:35:00|136765|136665|136725|136625|136771.5|136671.5|136725|136625|118
1749616800000|2025-06-11 04:40:00|136725.1|136625.1|136741.2|136641.2|136746|136646|136720.2|136620.2|230
1749617100000|2025-06-11 04:45:00|136741.4|136641.4|136714.1|136614.1|136744.8|136644.8|136691.4|136591.4|263
1749617400000|2025-06-11 04:50:00|136714.3|136614.3|136792.5|136692.5|136792.5|136692.5|136709|136609|180
1749617700000|2025-06-11 04:55:00|136793.5|136693.5|136817.5|136717.5|136834|136734|136770|136670|259
1749618000000|2025-06-11 05:00:00|136818.5|136718.5|136792.7|136692.7|136820.5|136720.5|136761.5|136661.5|255
1749618300000|2025-06-11 05:05:00|136792.3|136692.3|136751.5|136651.5|136834.5|136734.5|136736.5|136636.5|216
1749618600000|2025-06-11 05:10:00|136752|136652|136750|136650|136755.1|136655.1|136745|136645|98
1749618900000|2025-06-11 05:15:00|136751.5|136651.5|136799.3|136699.3|136811|136699.3|136740.5|136611|146
1749619200000|2025-06-11 05:20:00|136798.9|136698.9|136867.8|136767.8|136937.2|136806.1|136786.4|136668|301
1749619500000|2025-06-11 05:25:00|136868|136768|136832.5|136732.5|136876.9|136776.9|136790|136690|294
1749619800000|2025-06-11 05:30:00|136831.5|136731.5|136824.5|136724.5|136835.1|136735.1|136793.1|136693.1|245
1749620100000|2025-06-11 05:35:00|136825.1|136725.1|136798.1|136698.1|136847.5|136747.5|136755.5|136655.5|210
1749620400000|2025-06-11 05:40:00|136801.5|136701.5|136877.3|136777.3|136897.1|136797.1|136801.5|136701.5|215
1749620700000|2025-06-11 05:45:00|136876.1|136776.1|136806|136706|136887.9|136787.9|136804.6|136704.6|309
1749621000000|2025-06-11 05:50:00|136806.5|136706.5|136694.5|136594.5|136822.5|136722.5|136684.5|136535.8|309
1749621300000|2025-06-11 05:55:00|136693.5|136593.5|136708|136608|136718.8|136618.8|136672|136572|186
1749621600000|2025-06-11 06:00:00|136708.5|136608.5|136770.8|136670.8|136798.5|136698.5|136701.7|136601.7|243
1749621900000|2025-06-11 06:05:00|136771.2|136671.2|136738.5|136638.5|136793.8|136693.8|136735.2|136635.2|223
1749622200000|2025-06-11 06:10:00|136739|136639|136839|136739|136839|136739|136738.5|136638.5|271
1749622500000|2025-06-11 06:15:00|136838|136738|136857.4|136757.4|136888.8|136788.8|136828.1|136728.1|278
1749622800000|2025-06-11 06:20:00|136857.3|136757.3|136989.1|136889.1|136989.1|136889.1|136850.1|136750.1|319
1749623100000|2025-06-11 06:25:00|136990.1|136890.1|137288.5|137188.5|137343.1|137188.8|136969.5|136869.5|425
1749623400000|2025-06-11 06:30:00|137288.8|137188.8|137125|136925|137291.2|137188.8|137085.1|136913.1|228
1749623700000|2025-06-11 06:35:00|137130.1|136930.1|137135|136935|137260.9|137015|137063|136846.2|111
1749624000000|2025-06-11 06:40:00|137136.5|136936.5|136995|136895|137140.9|136982.1|136990.6|136849.7|86
1749624300000|2025-06-11 06:45:00|137005.1|136905.1|137031.5|136931.5|137059.5|136959.5|137002|136902|31
1749624600000|2025-06-11 06:50:00|137046.5|136946.5|137072.5|136872.5|137072.5|136970|136995|136868.6|104
1749624900000|2025-06-11 06:55:00|137071.5|136871.5|137029|136929|137121.2|136974.7|137025|136871.5|112
1749625200000|2025-06-11 07:00:00|137030.4|136930.4|136969.6|136769.6|137032.7|136930.4|136910.1|136768.1|86
1749625500000|2025-06-11 07:05:00|136975.1|136775.1|137136.5|136936.5|137194.2|136978|136975.1|136775.1|85
1749625800000|2025-06-11 07:10:00|137139.7|136939.7|137220.1|137120.1|137306.2|137120.1|137092.5|136938.5|152
1749626100000|2025-06-11 07:15:00|137219.9|137119.9|137200.1|137100.1|137246.9|137146.9|137190|137090|87
1749626400000|2025-06-11 07:20:00|137200|137100|137212.5|137112.5|137229.5|137129.5|137191.1|137091.1|49
1749626700000|2025-06-11 07:25:00|137218.1|137118.1|137180.1|136980.1|137230.5|137130.5|137130|136980|37
1749627000000|2025-06-11 07:30:00|137130.1|137030.1|137195|137095|137195.5|137095.5|137130|137030|14
1749627300000|2025-06-11 07:35:00|137184|137084|137119.8|137019.8|137184|137084|137119.7|137019.7|63
1749627600000|2025-06-11 07:40:00|137121.5|137021.5|137120|137020|137142.7|137042.7|137109.5|137009.5|59
1749627900000|2025-06-11 07:45:00|137114|137014|137130|137030|137170|137070|137112.5|137012.5|56
1749628200000|2025-06-11 07:50:00|137117.5|137017.5|137075.5|136975.5|137121.5|137021.5|137070|136970|48
1749628500000|2025-06-11 07:55:00|137075|136975|137125|137025|137130|137030|137075|136975|21
1749628800000|2025-06-11 08:00:00|137130.5|137030.5|137147.1|137047.1|137165|137065|137125|137025|57
1749629100000|2025-06-11 08:05:00|137147.5|137047.5|137100|137000|137149|137049|137085.5|136985.5|64
1749629400000|2025-06-11 08:10:00|137099.5|136999.5|137071.5|136971.5|137100.5|137000.5|137060|136960|61
1749629700000|2025-06-11 08:15:00|137073|136973|137075.9|136975.9|137097|136997|137070|136970|44
1749630000000|2025-06-11 08:20:00|137071.5|136971.5|137100.1|137000.1|137107.3|137007.3|137035|136935|51
1749630300000|2025-06-11 08:25:00|137107.3|137007.3|137155.1|137055.1|137167|137067|137107.3|137007.3|49
1749630600000|2025-06-11 08:30:00|137156.1|137056.1|137160.1|137060.1|137160.1|137060.1|137155.1|137055.1|16
1749630900000|2025-06-11 08:35:00|137159.5|137059.5|137146.5|137046.5|137174.1|137074.1|137146.5|137046.5|22
1749631200000|2025-06-11 08:40:00|137147.1|137047.1|137118.3|137018.3|137149.1|137049.1|137114.5|137014.5|65
1749631500000|2025-06-11 08:45:00|137118.1|137018.1|137120|137020|137127.1|137027.1|137116.7|137016.7|44
1749631800000|2025-06-11 08:50:00|137120.1|137020.1|137128.1|137028.1|137130.1|137030.1|137091.5|136991.5|84
1749632100000|2025-06-11 08:55:00|137128.5|137028.5|137126.5|137026.5|137135.1|137035.1|137099|136999|56
1749632400000|2025-06-11 09:00:00|137125|137025|137091|136991|137129.4|137029.4|137075|136975|74
1749632700000|2025-06-11 09:05:00|137090.4|136990.4|137129|137029|137138.8|137038.8|137090.3|136990.3|51
1749633000000|2025-06-11 09:10:00|137128|137028|137097.5|136997.5|137135|137035|137090|136990|39
1749633300000|2025-06-11 09:15:00|137097.1|136997.1|137122.5|137022.5|137122.5|137022.5|137080|136980|55
1749633600000|2025-06-11 09:20:00|137122.4|137022.4|137155|137055|137168.5|137068.5|137122.4|137022.4|51
1749633900000|2025-06-11 09:25:00|137154|137054|137095.6|136995.6|137170|137070|137071.2|136971.2|41
1749634200000|2025-06-11 09:30:00|137099.2|136999.2|137112.5|137012.5|137122.5|137022.5|137091.5|136991.5|71
1749634500000|2025-06-11 09:35:00|137114|137014|137185|137085|137188.5|137088.5|137110|137010|78
1749634800000|2025-06-11 09:40:00|137180|137080|137168|137068|137190|137090|137161.5|137061.5|23
1749635100000|2025-06-11 09:45:00|137168.5|137068.5|137207.5|137107.5|137215|137115|137168.5|137068.5|38
1749635400000|2025-06-11 09:50:00|137208.5|137108.5|137210|137110|137215.5|137115.5|137208|137108|19
1749635700000|2025-06-11 09:55:00|137210.1|137110.1|137210|137110|137222.5|137122.5|137205|137105|13
1749636000000|2025-06-11 10:00:00|137192.5|137092.5|137189.9|137089.9|137195|137095|137160|137060|59
1749636300000|2025-06-11 10:05:00|137190.1|137090.1|137238.5|137038.5|137242|137092.1|137190.1|137036|23
1749636600000|2025-06-11 10:10:00|137237|137037|137195.1|136995.1|137237|137037|137185.5|136985.5|35
1749636900000|2025-06-11 10:15:00|137194.9|136994.9|137120.1|136920.1|137194.9|136994.9|137112.5|136912.5|39
1749637200000|2025-06-11 10:20:00|137120.4|136920.4|137123.1|136923.1|137130|136930|137080|136880|68
1749637500000|2025-06-11 10:25:00|137105.1|136905.1|137113.1|136913.1|137115|136915|137076|136876|39
1749637800000|2025-06-11 10:30:00|137112.1|136912.1|137105|136905|137126.1|136985|137070|136905|20
1749638100000|2025-06-11 10:35:00|137110|136910|137035|136835|137131.3|136931.3|137029.5|136829.5|36
1749638400000|2025-06-11 10:40:00|137040|136840|137009|136909|137045|136914.5|136990.8|136840|30
1749638700000|2025-06-11 10:45:00|137010|136910|137005|136905|137025|136925|137005|136905|12
1749639000000|2025-06-11 10:50:00|137005.5|136905.5|137006.2|136906.2|137006.5|136906.5|137002.8|136902.8|21
1749639300000|2025-06-11 10:55:00|137022|136922|137020.4|136920.4|137022|136922|137007.5|136907.5|28
1749639600000|2025-06-11 11:00:00|137019.9|136919.9|137050.2|136950.2|137060|136960|137019.9|136919.9|31
1749639900000|2025-06-11 11:05:00|137050|136950|137045.8|136945.8|137055|136955|137045.2|136945.2|28
1749640200000|2025-06-11 11:10:00|137045.4|136945.4|137030|136930|137045.7|136945.7|137025|136925|8
1749640500000|2025-06-11 11:15:00|137029.5|136929.5|137030|136930|137035|136935|137000|136900|13
1749640800000|2025-06-11 11:20:00|137060|136960|137080|136980|137080|136980|137060|136960|21
1749641100000|2025-06-11 11:25:00|137108.5|137008.5|137100.1|137000.1|137135.1|137035.1|137100.1|137000.1|34
1749641400000|2025-06-11 11:30:00|137105.1|137005.1|137210|137010|137211.1|137068.5|137105.1|137000.8|67
1749641700000|2025-06-11 11:35:00|137210.1|137010.1|137146|137046|137210.5|137060.1|137138|137010.1|35
1749642000000|2025-06-11 11:40:00|137145.5|137045.5|137201.9|137001.9|137256.6|137069.2|137145.1|136997.4|67
1749642300000|2025-06-11 11:45:00|137189.7|136989.7|137240.3|137037.8|137240.3|137037.8|137188.1|136983.2|62
1749642600000|2025-06-11 11:50:00|137274.1|137072.8|137210|137110|137293.8|137132.5|137210|137060.1|22
1749642900000|2025-06-11 11:55:00|137200|137100|137250.1|137150.1|137260|137157.5|137172.5|137048.5|60
1749643200000|2025-06-11 12:00:00|137254.5|137154.5|137246.1|137146.1|137298.1|137178|137210|137092|87
1749643500000|2025-06-11 12:05:00|137245.1|137145.1|137352.5|137252.5|137355|137255|137224|137089.5|131
1749643800000|2025-06-11 12:10:00|137345|137245|137335|137235|137350|137250|137321.5|137221.5|18
1749644100000|2025-06-11 12:15:00|137335.1|137235.1|137335.5|137235.5|137335.5|137235.5|137333.5|137233.5|8
1749644400000|2025-06-11 12:20:00|137385.5|137185.5|137324.6|137124.6|137385.5|137185.5|137315|137115|65
1749644700000|2025-06-11 12:25:00|137324.9|137124.9|137450|137090|137455.1|137159.8|137265.1|137025.5|67
1749645000000|2025-06-11 12:30:00|137420|137060|136800|136700|137420|137060|136785|136632.5|110
1749645300000|2025-06-11 12:35:00|136782.5|136682.5|136705|136605|136782.5|136682.5|136500|136335|123
1749645600000|2025-06-11 12:40:00|136710.1|136610.1|136795|136695|136900.2|136770|136705|136605|70
1749645900000|2025-06-11 12:45:00|136791.8|136691.8|136805|136705|136847.5|136710|136772.5|136637.5|51
1749646200000|2025-06-11 12:50:00|136795|136695|136835|136735|136850|136750|136730|136630|43
1749646500000|2025-06-11 12:55:00|136830|136730|136915|136815|136927.5|136827.5|136795|136695|35
1749646800000|2025-06-11 13:00:00|136920.1|136820.1|137031.1|136931.1|137036.8|136936.8|136885.1|136785.1|74
1749647100000|2025-06-11 13:05:00|137025.1|136925.1|137042.5|136942.5|137070|136970|136995|136895|47
1749647400000|2025-06-11 13:10:00|137045.4|136945.4|136935.1|136835.1|137045.4|136945.4|136870|136746|68
1749647700000|2025-06-11 13:15:00|136935|136835|136882.5|136782.5|136960.1|136860.1|136875|136775|79
1749648000000|2025-06-11 13:20:00|136883.5|136783.5|136907|136807|136937.5|136837.5|136870|136770|45
1749648300000|2025-06-11 13:25:00|136906.5|136806.5|136966.5|136866.5|136967.5|136867.5|136906.5|136806.5|96
1749648600000|2025-06-11 13:30:00|136968|136868|137011.5|136911.5|137017.5|136917.5|136968|136868|57
1749648900000|2025-06-11 13:35:00|137010|136910|136960|136860|137010|136910|136910.5|136810.5|82
1749649200000|2025-06-11 13:40:00|136960.5|136860.5|137005|136905|137015.1|136915.1|136959.4|136859.4|39
1749649500000|2025-06-11 13:45:00|137007.5|136907.5|136997.2|136897.2|137030|136930|136975.1|136875.1|50
1749649800000|2025-06-11 13:50:00|136942.7|136842.7|136925|136825|136965.1|136865.1|136919.5|136819.5|28
1749650100000|2025-06-11 13:55:00|136935|136835|136926.5|136826.5|136950|136850|136920.1|136820.1|41
1749650400000|2025-06-11 14:00:00|136928.3|136828.3|136913.5|136713.5|136928.3|136828.3|136807.1|136706.3|100
1749650700000|2025-06-11 14:05:00|136908|136708|136835.1|136635.1|136908.1|136708.1|136830.1|136630.1|110
1749651000000|2025-06-11 14:10:00|136840.1|136640.1|136853.1|136653.1|136880.1|136680.1|136835.1|136635.1|25
1749651300000|2025-06-11 14:15:00|136860.1|136660.1|136885|136685|136917.5|136717.5|136817.5|136617.5|78
1749651600000|2025-06-11 14:20:00|136890|136690|136845.1|136645.1|136890|136690|136835.1|136635.1|38
1749651900000|2025-06-11 14:25:00|136850.1|136650.1|136925|136725|136945.1|136745.1|136850.1|136650.1|31
1749652200000|2025-06-11 14:30:00|136930|136730|136910|136810|136945|136820|136885|136730|18
1749652500000|2025-06-11 14:35:00|136905|136805|136867.5|136767.5|136915|136815|136867.5|136767.5|20
1749652800000|2025-06-11 14:40:00|136870|136770|136815.1|136715.1|136880|136780|136802.5|136702.5|14
1749653100000|2025-06-11 14:45:00|136795.5|136695.5|136820.1|136720.1|136820.1|136720.1|136765.1|136665.1|28
1749653400000|2025-06-11 14:50:00|136805.1|136705.1|136851|136751|136861.8|136761.8|136800.1|136700.1|41
1749653700000|2025-06-11 14:55:00|136851.1|136751.1|136859|136759|136859.5|136759.5|136822.2|136722.2|32
1749654000000|2025-06-11 15:00:00|136858.5|136758.5|136925|136725|136925|136760|136797|136697|52
1749654300000|2025-06-11 15:05:00|136916|136716|136940|136740|136940|136740|136888|136688|22
1749654600000|2025-06-11 15:10:00|136935|136735|136945|136745|136955|136755|136932.5|136732.5|26
1749654900000|2025-06-11 15:15:00|136944|136744|136915|136715|136945|136745|136897.5|136697.5|36
1749655200000|2025-06-11 15:20:00|136910|136710|136895|136695|136915|136715|136885|136685|12
1749655500000|2025-06-11 15:25:00|136894.5|136694.5|136895|136695|136895|136695|136865|136665|11
1749655800000|2025-06-11 15:30:00|136894|136694|136890.1|136690.1|136895.1|136695.1|136885.1|136685.1|17
1749656100000|2025-06-11 15:35:00|136885.1|136685.1|136815.1|136615.1|136890.1|136690.1|136785.1|136585.1|26
1749656400000|2025-06-11 15:40:00|136807.5|136607.5|136745.1|136645.1|136810.1|136645.1|136745.1|136584.1|25
1749656700000|2025-06-11 15:45:00|136744.8|136644.8|136752.6|136652.6|136770|136670|136741.1|136641.1|42
1749657000000|2025-06-11 15:50:00|136740.1|136640.1|136725.1|136625.1|136740.1|136640.1|136720.1|136620.1|22
1749657300000|2025-06-11 15:55:00|136705.1|136605.1|136610.1|136510.1|136705.1|136605.1|136585.1|136485.1|23
1749657600000|2025-06-11 16:00:00|136625.1|136525.1|136595|136395|136625.1|136525.1|136497.5|136360|26
1749657900000|2025-06-11 16:05:00|136600.1|136400.1|136675.1|136575.1|136675.1|136575.1|136595|136400.1|20
1749658200000|2025-06-11 16:10:00|136675|136575|136770|136570|136820|136625.1|136675|136560.1|31
1749658500000|2025-06-11 16:15:00|136765|136565|136760.1|136560.1|136765|136565|136755.1|136555.1|6
1749658800000|2025-06-11 16:20:00|136765.1|136565.1|136765.1|136565.1|136770.1|136570.1|136765.1|136565.1|4
1749659100000|2025-06-11 16:25:00|136760.1|136560.1|136752.5|136552.5|136762.1|136562.1|136743.5|136543.5|18
1749659400000|2025-06-11 16:30:00|136753|136553|136725.1|136525.1|136765|136565|136701.5|136501.5|59
1749659700000|2025-06-11 16:35:00|136725|136525|136714.1|136514.1|136725|136525|136700|136500|181
1749660000000|2025-06-11 16:40:00|136715.1|136515.1|136680|136580|136715.1|136580|136662|136514.1|17
1749660300000|2025-06-11 16:45:00|136672.5|136572.5|136665|136565|136741.5|136641.5|136665|136565|32
1749660600000|2025-06-11 16:50:00|136670.1|136570.1|136695|136595|136720|136595|136664|136520|11
1749660900000|2025-06-11 16:55:00|136699|136599|136706.7|136606.7|136709.5|136609.5|136699|136599|18
1749661200000|2025-06-11 17:00:00|136702.7|136602.7|136654.6|136454.6|136743.2|136615.1|136654.6|136454.6|42
1749661500000|2025-06-11 17:05:00|136664|136464|136664.3|136464.3|136664.4|136464.4|136664|136464|3
1749661800000|2025-06-11 17:10:00|136665|136465|136656|136456|136665|136465|136656|136456|2
1749662100000|2025-06-11 17:15:00|136665|136465|136630.1|136530.1|136665|136530.1|136620.1|136465|4
1749662400000|2025-06-11 17:20:00|136599|136499|136515|136415|136599|136499|136515|136415|18
1749662700000|2025-06-11 17:25:00|136525|136425|136560|136460|136560|136460|136515|136415|12
1749663000000|2025-06-11 17:30:00|136555|136455|136592.5|136492.5|136605.1|136500|136555|136405.1|9
1749663300000|2025-06-11 17:35:00|136597.5|136497.5|136595|136495|136610|136510|136595|136495|5
1749663600000|2025-06-11 17:40:00|136586.5|136486.5|136595|136495|136595|136495|136586.5|136486.5|2
1749664800000|2025-06-11 18:00:00|136590|136490|136605|136505|136605|136505|136590|136490|9
1749665100000|2025-06-11 18:05:00|136600|136500|136590|136490|136600|136500|136585|136485|4
1749665400000|2025-06-11 18:10:00|136592.5|136492.5|136570|136470|136620|136520|136549.5|136449.5|47
1749665700000|2025-06-11 18:15:00|136598|136498|136740.1|136540.1|136740.1|136540.5|136598|136490|26
1749666000000|2025-06-11 18:20:00|136735|136535|136735|136535|136740|136540|136710.1|136510.1|11
1749666300000|2025-06-11 18:25:00|136740|136540|136740|136540|136740|136540|136740|136540|1
1749666600000|2025-06-11 18:30:00|136745|136545|136770.1|136570.1|136804|136604|136736|136536|17
1749666900000|2025-06-11 18:35:00|136750|136550|136855|136655|136860.1|136660.1|136745|136545|23
1749667200000|2025-06-11 18:40:00|136845|136645|136895|136695|136900.1|136700.1|136825|136625|15
1749667500000|2025-06-11 18:45:00|136894.8|136694.8|136864.8|136664.8|136894.8|136694.8|136859.9|136659.9|19
1749667800000|2025-06-11 18:50:00|136855|136655|136855|136655|136859.9|136659.9|136825|136625|11
1749668100000|2025-06-11 18:55:00|136859.9|136659.9|136859.9|136659.9|136864.8|136664.8|136859.9|136659.9|3
1749668400000|2025-06-11 19:00:00|136860.1|136660.1|136870.1|136670.1|136870.1|136670.1|136860.1|136660.1|3
1749668700000|2025-06-11 19:05:00|136875|136675|136885|136685|136885|136685|136875|136675|2
1749669000000|2025-06-11 19:10:00|136904.4|136704.4|136900.1|136700.1|136905|136705|136900.1|136700.1|3
1749669300000|2025-06-11 19:15:00|136895|136695|136900.1|136700.1|136905|136705|136895|136695|3
1749669600000|2025-06-11 19:20:00|136900|136700|136900|136700|136900|136700|136900|136700|1
1749669900000|2025-06-11 19:25:00|136905|136705|136900|136700|136905|136705|136895|136695|5
1749670200000|2025-06-11 19:30:00|136878.3|136631.7|136903.5|136686.4|136927.9|136686.4|136808.5|136524.8|41
1749670500000|2025-06-11 19:35:00|136899.5|136690.5|136889.3|136680.8|136901.5|136700|136885.1|136672.7|8
1749670800000|2025-06-11 19:40:00|136901.3|136650.6|136901.3|136650.6|136910.5|136659.8|136901.3|136650.6|3
1749671100000|2025-06-11 19:45:00|136889.2|136680.7|136860.1|136660.1|136889.2|136680.7|136860.1|136660.1|4
1749671400000|2025-06-11 19:50:00|136887.2|136604.8|136860|136660|136887.2|136660.1|136849.2|136594.8|9
1749671700000|2025-06-11 19:55:00|136865|136665|136885|136635|136885|136665|136865|136635|3
1749686400000|2025-06-12 00:00:00|136720.2|136480.2|136635.1|136535.1|136720.2|136551.5|136475|136248.8|347
1749686700000|2025-06-12 00:05:00|136638.8|136538.8|136645.5|136545.5|136674.7|136574.7|136590|136490|381
1749687000000|2025-06-12 00:10:00|136646.1|136546.1|136651.5|136551.5|136700.4|136600.4|136560.1|136460.1|413
1749687300000|2025-06-12 00:15:00|136650|136550|136732.5|136632.5|136755.5|136655.5|136609.1|136509.1|350
1749687600000|2025-06-12 00:20:00|136736|136636|136725.1|136625.1|136772.8|136672.8|136707.5|136607.5|358
1749687900000|2025-06-12 00:25:00|136730.5|136630.5|136651.5|136551.5|136731.5|136631.5|136629.1|136529.1|268
1749688200000|2025-06-12 00:30:00|136650.1|136550.1|136725.1|136625.1|136749|136649|136650.1|136550.1|259
1749688500000|2025-06-12 00:35:00|136726.1|136626.1|136761|136661|136788.5|136688.5|136703|136603|337
1749688800000|2025-06-12 00:40:00|136758.5|136658.5|136680.1|136580.1|136758.5|136658.5|136667.5|136567.5|291
1749689100000|2025-06-12 00:45:00|136677.5|136577.5|136630|136530|136690.5|136590.5|136623|136523|193
1749689400000|2025-06-12 00:50:00|136620.2|136520.2|136630|136530|136676.7|136576.7|136606.8|136506.8|327
1749689700000|2025-06-12 00:55:00|136629.5|136529.5|136638.5|136538.5|136664.4|136564.4|136616.5|136516.5|298
1749690000000|2025-06-12 01:00:00|136648.1|136548.1|136723.6|136623.6|136867.5|136762.5|136648.1|136548.1|410
1749690300000|2025-06-12 01:05:00|136724.5|136624.5|136646.5|136546.5|136726.7|136626.7|136643.5|136543.5|394
1749690600000|2025-06-12 01:10:00|136647.1|136547.1|136622.2|136420.7|136670.1|136570.1|136459.8|136359.8|436
1749690900000|2025-06-12 01:15:00|136624|136420.1|136534.5|136434.5|136639.9|136495.5|136436.1|136323.1|342
1749691200000|2025-06-12 01:20:00|136538.5|136438.5|136540|136440|136598.3|136498.3|136501.3|136401.3|449
1749691500000|2025-06-12 01:25:00|136541|136441|136650|136550|136661.9|136561.9|136481.1|136381.1|391
1749691800000|2025-06-12 01:30:00|136649.5|136549.5|136534.1|136434.1|136670.1|136570.1|136502.5|136402.5|382
1749692100000|2025-06-12 01:35:00|136531.5|136431.5|136667.4|136567.4|136697.6|136597.6|136506.1|136406.1|463
1749692400000|2025-06-12 01:40:00|136664.1|136564.1|136672.1|136572.1|136729.1|136629.1|136649.6|136549.6|326
1749692700000|2025-06-12 01:45:00|136675.3|136575.3|136695.1|136595.1|136700|136600|136642.1|136542.1|289
1749693000000|2025-06-12 01:50:00|136692.1|136592.1|136705.3|136605.3|136708.6|136608.6|136674.5|136574.5|268
1749693300000|2025-06-12 01:55:00|136705|136605|136747.5|136647.5|136750.2|136650.2|136704.8|136604.8|192
1749693600000|2025-06-12 02:00:00|136736.2|136636.2|136819.5|136719.5|136820.5|136720.5|136731.7|136631.7|301
1749693900000|2025-06-12 02:05:00|136820|136720|136773.5|136673.5|136829.2|136729.2|136773|136673|231
1749694200000|2025-06-12 02:10:00|136780.5|136680.5|136656.3|136556.3|136783.5|136683.5|136623|136523|340
1749694500000|2025-06-12 02:15:00|136654.5|136554.5|136505.1|136405.1|136655|136555|136497.5|136354.5|322
1749694800000|2025-06-12 02:20:00|136504|136404|136545.5|136445.5|136552.1|136452.1|136504|136404|183
1749695100000|2025-06-12 02:25:00|136545.7|136445.7|136396.1|136296.1|136552.5|136452.5|136385.5|136254.5|269
1749695400000|2025-06-12 02:30:00|136395.5|136295.5|136404.5|136304.5|136447.1|136347.1|136352.5|136252.5|390
1749695700000|2025-06-12 02:35:00|136405|136305|136252|136152|136406|136306|136235.5|136092.5|294
1749696000000|2025-06-12 02:40:00|136253.1|136153.1|136341.5|136241.5|136416.5|136251.5|136225|136125|256
1749696300000|2025-06-12 02:45:00|136341.8|136241.8|136342.5|136242.5|136349.2|136249.2|136320|136220|280
1749696600000|2025-06-12 02:50:00|136342|136242|136239.7|136139.7|136343.5|136243.5|136181.6|136081.6|340
1749696900000|2025-06-12 02:55:00|136235.3|136135.3|136080|135980|136252.8|136152.8|136050.6|135950.6|336
1749697200000|2025-06-12 03:00:00|136077.7|135977.7|136134.3|136034.3|136150.1|136050.1|135913|135813|506
1749697500000|2025-06-12 03:05:00|136134|136034|135938.8|135838.8|136145.9|136045.9|135930.1|135830.1|379
1749697800000|2025-06-12 03:10:00|135931.2|135831.2|135845.1|135745.1|135956.9|135856.9|135809.5|135709.5|426
1749698100000|2025-06-12 03:15:00|135846|135746|135748|135648|135920|135774.1|135703|135603|372
1749698400000|2025-06-12 03:20:00|135748.2|135648.2|135702.5|135602.5|135871.5|135771.5|135659|135559|442
1749698700000|2025-06-12 03:25:00|135705.5|135605.5|135714.5|135514.5|135743|135643|135624|135425.1|407
1749699000000|2025-06-12 03:30:00|135705.1|135505.1|135718|135618|135732.5|135632.5|135592.1|135441.5|433
1749699300000|2025-06-12 03:35:00|135716.5|135616.5|135639|135539|135737.5|135637.5|135632.5|135532.5|448
1749699600000|2025-06-12 03:40:00|135639.1|135539.1|135620.8|135520.8|135708.4|135608.4|135619.5|135519.5|322
1749699900000|2025-06-12 03:45:00|135621.1|135521.1|135695|135595|135727.5|135616|135600.1|135500.1|318
1749700200000|2025-06-12 03:50:00|135706.8|135606.8|135778.4|135678.4|135846.1|135696.5|135701|135601|335
1749700500000|2025-06-12 03:55:00|135778.2|135678.2|135760.5|135660.5|135807.5|135707.5|135753|135653|311
1749700800000|2025-06-12 04:00:00|135760.8|135660.8|135777.5|135677.5|135777.5|135677.5|135663.3|135563.3|347
1749701100000|2025-06-12 04:05:00|135781.5|135681.5|135698.1|135598.1|135789|135689|135680.3|135580.3|336
1749701400000|2025-06-12 04:10:00|135688.3|135588.3|135700.2|135600.2|135744.5|135644.5|135682.1|135582.1|228
1749701700000|2025-06-12 04:15:00|135700|135600|135784.1|135684.1|135788.5|135688.5|135687|135587|247
1749702000000|2025-06-12 04:20:00|135783.8|135683.8|135709|135609|135785|135685|135696.5|135596.5|348
1749702300000|2025-06-12 04:25:00|135708.5|135608.5|135755.4|135655.4|135759.9|135659.9|135689.5|135589.5|287
1749702600000|2025-06-12 04:30:00|135759.6|135659.6|135784.8|135684.8|135808.8|135708.8|135755.2|135655.2|314
1749702900000|2025-06-12 04:35:00|135785.6|135685.6|135783|135683|135825.5|135725.5|135759|135659|230
1749703200000|2025-06-12 04:40:00|135783.5|135683.5|135747.5|135647.5|135798.2|135698.2|135733|135633|187
1749703500000|2025-06-12 04:45:00|135747.2|135647.2|135785.1|135685.1|135805|135705|135743|135643|252
1749703800000|2025-06-12 04:50:00|135781.5|135681.5|135770.5|135670.5|135793.5|135693.5|135767.1|135667.1|177
1749704100000|2025-06-12 04:55:00|135770|135670|135823|135723|135826.5|135726.5|135715.7|135615.7|305
1749704400000|2025-06-12 05:00:00|135821.2|135721.2|135836.5|135736.5|135878.8|135778.8|135821.2|135721.2|309
1749704700000|2025-06-12 05:05:00|135836|135736|135847.5|135747.5|135858.1|135758.1|135806|135706|231
1749705000000|2025-06-12 05:10:00|135847.3|135747.3|135849.5|135749.5|135863|135763|135826.5|135726.5|134
1749705300000|2025-06-12 05:15:00|135849|135749|135805|135705|135849|135749|135761.5|135661.5|230
1749705600000|2025-06-12 05:20:00|135803.5|135703.5|135747|135647|135820.3|135720.3|135745.4|135645.4|201
1749705900000|2025-06-12 05:25:00|135747.3|135647.3|135711.5|135611.5|135800.3|135696.5|135700|135569.6|340
1749706200000|2025-06-12 05:30:00|135707.5|135607.5|135621.5|135521.5|135747.5|135647.5|135615.5|135515.5|380
1749706500000|2025-06-12 05:35:00|135621|135521|135515.3|135415.3|135631.5|135531.5|135485.1|135385.1|441
1749706800000|2025-06-12 05:40:00|135510.3|135410.3|135373.5|135173.5|135551.1|135450|135308.4|135164|451
1749707100000|2025-06-12 05:45:00|135373.8|135173.8|135385.1|135285.1|135469.5|135325|135260|135080|395
1749707400000|2025-06-12 05:50:00|135386.1|135286.1|135503.8|135403.8|135533.5|135433.5|135386.1|135286.1|354
1749707700000|2025-06-12 05:55:00|135504.5|135404.5|135475.1|135375.1|135504.5|135404.5|135437|135337|407
1749708000000|2025-06-12 06:00:00|135480.1|135380.1|135521.8|135421.8|135540.5|135440.5|135433.5|135333.5|421
1749708300000|2025-06-12 06:05:00|135530|135430|135565.1|135465.1|135565.1|135465.1|135408.5|135308.5|316
1749708600000|2025-06-12 06:10:00|135562.5|135462.5|135670|135570|135679.7|135579.7|135540.5|135440.5|346
1749708900000|2025-06-12 06:15:00|135664.5|135564.5|135607.5|135507.5|135686.5|135586.5|135591.2|135491.2|294
1749709200000|2025-06-12 06:20:00|135607|135507|135650.1|135550.1|135650.1|135550.1|135529|135429|324
1749709500000|2025-06-12 06:25:00|135648.5|135548.5|135628.5|135528.5|135727.1|135627.1|135628.5|135528.5|363
1749709800000|2025-06-12 06:30:00|135624.5|135524.5|135616.5|135516.5|135660.1|135560.1|135598.5|135498.5|225
1749710100000|2025-06-12 06:35:00|135614.1|135514.1|135461.9|135361.9|135665.1|135522.5|135460.7|135318.5|161
1749710400000|2025-06-12 06:40:00|135463.8|135363.8|135626|135426|135626|135440.1|135463.3|135321.5|134
1749710700000|2025-06-12 06:45:00|135626.1|135426.1|135560.1|135460.1|135626.1|135469.5|135520.3|135365.4|84
1749711000000|2025-06-12 06:50:00|135560|135460|135669|135469|135675|135525.1|135535|135435|85
1749711300000|2025-06-12 06:55:00|135669.1|135469.1|135710|135510|135715.7|135544.4|135585.1|135442.1|114
1749711600000|2025-06-12 07:00:00|135702.1|135502.1|135701.5|135601.5|135728.6|135602.1|135660|135500|107
1749711900000|2025-06-12 07:05:00|135699.5|135599.5|135605|135505|135736.9|135636.9|135600|135447.5|132
1749712200000|2025-06-12 07:10:00|135610|135510|135844.6|135554.7|135847.4|135603.5|135604.3|135470.5|114
1749712500000|2025-06-12 07:15:00|135824.5|135574.8|135650.1|135550.1|135894.9|135620.1|135643.9|135507.7|91
1749712800000|2025-06-12 07:20:00|135636.5|135536.5|135652.5|135552.5|135717.6|135557.5|135626.1|135477.1|88
1749713100000|2025-06-12 07:25:00|135651.6|135551.6|135705|135605|135791.3|135655|135651.6|135538.5|108
1749713400000|2025-06-12 07:30:00|135716.8|135616.8|135760|135660|135769.2|135669.2|135680|135580|57
1749713700000|2025-06-12 07:35:00|135760.5|135660.5|135790|135690|135860|135760|135760|135660|96
1749714000000|2025-06-12 07:40:00|135789.5|135689.5|135845|135745|135847.5|135747.5|135789.5|135689.5|36
1749714300000|2025-06-12 07:45:00|135845.1|135745.1|135825|135725|135852.5|135752.5|135804|135704|44
1749714600000|2025-06-12 07:50:00|135808.8|135708.8|135835|135735|135845|135745|135807.5|135707.5|48
1749714900000|2025-06-12 07:55:00|135830|135730|135715|135615|135830|135730|135664.5|135564.5|93
1749715200000|2025-06-12 08:00:00|135705.4|135605.4|135670.5|135570.5|135730.1|135630.1|135669|135569|120
1749715500000|2025-06-12 08:05:00|135671.5|135571.5|135711.5|135511.5|135739|135589|135664.5|135464.5|111
1749715800000|2025-06-12 08:10:00|135712.5|135512.5|135662.5|135562.5|135795.1|135695.1|135652.1|135495.5|123
1749716100000|2025-06-12 08:15:00|135661.5|135561.5|135662|135562|135709.5|135562|135589|135444|85
1749716400000|2025-06-12 08:20:00|135665|135565|135711.5|135611.5|135715|135615|135658|135558|95
1749716700000|2025-06-12 08:25:00|135715|135615|135655|135555|135717.5|135617.5|135628|135497|60
1749717000000|2025-06-12 08:30:00|135656|135556|135546|135446|135685.5|135580|135539.2|135439.2|85
1749717300000|2025-06-12 08:35:00|135542|135442|135574.5|135474.5|135597.1|135486.5|135532|135397.1|123
1749717600000|2025-06-12 08:40:00|135575|135475|135504.5|135404.5|135585.5|135476|135440|135275|128
1749717900000|2025-06-12 08:45:00|135554.5|135354.5|135325.1|135125.1|135555.1|135377|135313.1|135113.1|123
1749718200000|2025-06-12 08:50:00|135325|135125|135241|135041|135389.1|135224|135187.4|134987.4|154
1749718500000|2025-06-12 08:55:00|135242|135042|135197.5|135097.5|135242|135100.2|134920.9|134648.5|160
1749718800000|2025-06-12 09:00:00|135200.5|135100.5|135197.1|134997.1|135342.2|135136.8|135106|134966.1|146
1749719100000|2025-06-12 09:05:00|135180|134980|134995|134895|135199.5|135072.5|134955.1|134835.1|85
1749719400000|2025-06-12 09:10:00|134990|134890|135020|134920|135086.8|134986.8|134990|134890|71
1749719700000|2025-06-12 09:15:00|135020.5|134920.5|135065.1|134865.1|135065.1|134926|134962.5|134825|92
1749720000000|2025-06-12 09:20:00|135064.1|134864.1|135152|135052|135210|135080|135064.1|134864.1|84
1749720300000|2025-06-12 09:25:00|135152.5|135052.5|135210.8|135010.8|135220.1|135054|134992.5|134892.5|136
1749720600000|2025-06-12 09:30:00|135211.4|135011.4|135106|135006|135217.7|135047|135077.5|134955.1|69
1749720900000|2025-06-12 09:35:00|135105|135005|135270|135170|135299.5|135176|135105|135005|157
1749721200000|2025-06-12 09:40:00|135275|135175|135398.8|135298.8|135440|135340|135260|135160|115
1749721500000|2025-06-12 09:45:00|135398|135298|135260.1|135060.1|135399.1|135299.1|135240|135060.1|83
1749721800000|2025-06-12 09:50:00|135251.1|135051.1|135093.5|134993.5|135265.5|135075.5|135030|134930|91
1749722100000|2025-06-12 09:55:00|135092.1|134992.1|135295|135195|135297.5|135197.5|135074.5|134974.5|100
1749722400000|2025-06-12 10:00:00|135285|135185|135285|135185|135320.5|135198|135257.5|135120.5|48
1749722700000|2025-06-12 10:05:00|135280|135180|135265|135165|135296.2|135196.2|135260|135160|26
1749723000000|2025-06-12 10:10:00|135270|135170|135200|135100|135324|135224|135163.5|135005.1|103
1749723300000|2025-06-12 10:15:00|135198|135098|135215|135115|135332.9|135127.1|135157.5|135034.1|46
1749723600000|2025-06-12 10:20:00|135225|135125|135204.5|135104.5|135298.1|135175|135158.5|135058.5|49
1749723900000|2025-06-12 10:25:00|135203.5|135103.5|135193.5|135093.5|135306.5|135165.5|135193|135044.5|90
1749724200000|2025-06-12 10:30:00|135193|135093|135151.5|135051.5|135208.1|135093.2|135050|134950|103
1749724500000|2025-06-12 10:35:00|135155|135055|135193.5|135093.5|135272.1|135121.5|135149|135049|114
1749724800000|2025-06-12 10:40:00|135181|135081|135079.5|134979.5|135210.1|135092.5|135050|134950|86
1749725100000|2025-06-12 10:45:00|135079|134979|135195.1|134995.1|135195.1|135007.5|135030|134930|73
1749725400000|2025-06-12 10:50:00|135202.5|135002.5|135006|134906|135202.5|135002.5|134975|134787.5|100
1749725700000|2025-06-12 10:55:00|135007|134907|135019|134919|135071|134921|135001.5|134850.5|98
1749726000000|2025-06-12 11:00:00|135012.5|134912.5|134951|134851|135012.5|134912.5|134930|134830|84
1749726300000|2025-06-12 11:05:00|134926|134826|134945|134845|134980|134880|134916|134816|74
1749726600000|2025-06-12 11:10:00|134944.9|134844.9|135025|134925|135027|134927|134944.9|134844.9|56
1749726900000|2025-06-12 11:15:00|135024.5|134924.5|135111|134911|135128.5|134928.5|134994|134875|71
1749727200000|2025-06-12 11:20:00|135115|134915|135097.5|134997.5|135194.1|135043.5|135092.5|134915|51
1749727500000|2025-06-12 11:25:00|135096.5|134996.5|135170|134970|135170|135020|135090|134962.1|71
1749727800000|2025-06-12 11:30:00|135166.5|134966.5|135107.5|135007.5|135191.1|135016.3|135107.5|134965.5|95
1749728100000|2025-06-12 11:35:00|135156|134956|135175.6|134958.4|135187.5|134987.5|135152.5|134952.5|23
1749728400000|2025-06-12 11:40:00|135177.1|134953|135205.1|135105.1|135288.8|135105.1|135175.1|134953|80
1749728700000|2025-06-12 11:45:00|135215|135115|135257|135057|135265.1|135115|135215|135055.1|5
1749729000000|2025-06-12 11:50:00|135260.1|135060.1|135230|135130|135275.1|135130|135169|135040.1|43
1749729300000|2025-06-12 11:55:00|135217.5|135117.5|135193.5|135093.5|135219|135119|135193.5|135093.5|24
1749729600000|2025-06-12 12:00:00|135193|135093|135160.5|135060.5|135239.5|135095.1|135122|135017.5|79
1749729900000|2025-06-12 12:05:00|135159.7|135059.7|135151.1|135051.1|135193.1|135059.7|135118.5|134992.5|89
1749730200000|2025-06-12 12:10:00|135157.5|135057.5|135101.5|135001.5|135190.7|135057.5|135100.1|134964.4|70
1749730500000|2025-06-12 12:15:00|135096.5|134996.5|135022.5|134922.5|135109.5|135009.5|135002.5|134896.1|170
1749730800000|2025-06-12 12:20:00|135023.5|134923.5|135115.5|134915.5|135119|134923.5|135013|134859|110
1749731100000|2025-06-12 12:25:00|135119.5|134919.5|135205.3|134845.3|135225.1|134930.5|135105|134845.3|95
1749731400000|2025-06-12 12:30:00|135178.8|134818.8|134944.5|134741.5|135178.8|134818.8|134927.8|134668|118
1749731700000|2025-06-12 12:35:00|134953.1|134753.1|134969.8|134760.3|135028.5|134861.5|134880|134730|90
1749732000000|2025-06-12 12:40:00|134946.2|134736.7|134940.1|134740.1|134976.6|134759.4|134921.5|134716.4|28
1749732300000|2025-06-12 12:45:00|134931.1|134731.1|134948.5|134848.5|135005.8|134857|134931.1|134731.1|73
1749732600000|2025-06-12 12:50:00|134949|134849|134971|134871|135010.5|134905|134949|134807|113
1749732900000|2025-06-12 12:55:00|134971.5|134871.5|135114.7|134914.7|135114.7|134914.7|134962.5|134860.1|114
1749733200000|2025-06-12 13:00:00|135110.7|134910.7|135093.8|134993.8|135151.6|135008.8|135086.3|134910.7|46
1749733500000|2025-06-12 13:05:00|135066.8|134966.8|135108.8|135008.8|135115.8|135015.8|135058.8|134958.8|88
1749733800000|2025-06-12 13:10:00|135110.7|135010.7|135254|135154|135258.8|135158.8|135109.8|135009.8|59
1749734100000|2025-06-12 13:15:00|135253.3|135153.3|135343.8|135243.8|135418.4|135244.6|135253|135153|72
1749734400000|2025-06-12 13:20:00|135328.8|135228.8|135361.3|135261.3|135376|135276|135288.8|135188.8|74
1749734700000|2025-06-12 13:25:00|135361.9|135261.9|135325.5|135225.5|135415.8|135308.4|135324.6|135180.1|83
1749735000000|2025-06-12 13:30:00|135318.1|135218.1|135232.6|135132.6|135329.2|135218.3|135221.8|135091.2|159
1749735300000|2025-06-12 13:35:00|135233.9|135133.9|135162.6|135062.6|135246.3|135146.3|135159.1|135020.6|100
1749735600000|2025-06-12 13:40:00|135162.3|135062.3|135068.8|134968.8|135175.8|135075.8|135060.8|134960.8|101
1749735900000|2025-06-12 13:45:00|135070.8|134970.8|135215.6|135115.6|135266.7|135128.8|135070.8|134970.8|123
1749736200000|2025-06-12 13:50:00|135213.6|135113.6|135250.6|135150.6|135291.3|135191.3|135213.6|135113.6|141
1749736500000|2025-06-12 13:55:00|135254.6|135154.6|135314.8|135214.8|135315.3|135215.3|135249.6|135149.6|109
1749736800000|2025-06-12 14:00:00|135315.3|135215.3|135312|135112|135346.3|135246.3|135242.3|135096.3|79
1749737100000|2025-06-12 14:05:00|135311.6|135111.6|135202.3|135102.3|135318.3|135175.6|135202.3|135102.3|92
1749737400000|2025-06-12 14:10:00|135202.7|135102.7|135310.4|135110.4|135320.9|135170.8|135200.8|135100.8|171
1749737700000|2025-06-12 14:15:00|135311.8|135111.8|135295.8|135095.8|135342.3|135174.9|135274.9|135093.8|90
1749738000000|2025-06-12 14:20:00|135295.3|135095.3|135306.3|135206.3|135336.3|135206.3|135256.3|135094.3|73
1749738300000|2025-06-12 14:25:00|135312.6|135212.6|135402.6|135202.6|135404.8|135304.8|135312.6|135192|113
1749738600000|2025-06-12 14:30:00|135400.8|135200.8|135386.6|135286.6|135403.6|135286.6|135321.3|135187.6|61
1749738900000|2025-06-12 14:35:00|135386.9|135286.9|135428.8|135328.8|135468.8|135328.8|135376.3|135225|59
1749739200000|2025-06-12 14:40:00|135428.1|135328.1|135418.8|135318.8|135438.8|135338.8|135403.8|135303.8|37
1749739500000|2025-06-12 14:45:00|135413.8|135313.8|135396.6|135296.6|135413.8|135313.8|135383.3|135283.3|23
1749739800000|2025-06-12 14:50:00|135397.9|135297.9|135350|135250|135428.6|135306.3|135348.5|135207.5|79
1749740100000|2025-06-12 14:55:00|135359.5|135259.5|135420|135320|135425|135325|135356|135256|35
1749740400000|2025-06-12 15:00:00|135430|135330|135487.5|135387.5|135489.5|135389.5|135425|135325|41
1749740700000|2025-06-12 15:05:00|135487|135387|135555.8|135455.8|135568.5|135456.5|135487|135368.5|84
1749741000000|2025-06-12 15:10:00|135555.5|135455.5|135520|135420|135570|135470|135519.8|135419.8|49
1749741300000|2025-06-12 15:15:00|135515|135415|135504|135404|135526|135426|135492|135392|110
1749741600000|2025-06-12 15:20:00|135503|135403|135505|135405|135512.5|135412.5|135463.5|135363.5|132
1749741900000|2025-06-12 15:25:00|135515.2|135415.2|135513.5|135413.5|135542.5|135442.5|135483.4|135383.4|95
1749742200000|2025-06-12 15:30:00|135514.1|135414.1|135487|135387|135530|135430|135466.5|135366.5|63
1749742500000|2025-06-12 15:35:00|135485|135385|135507.5|135407.5|135511.1|135411.1|135485|135385|62
1749742800000|2025-06-12 15:40:00|135509|135409|135493|135393|135516.5|135416.5|135493|135393|43
1749743100000|2025-06-12 15:45:00|135481|135381|135477.5|135377.5|135488.5|135388.5|135466.1|135366.1|41
1749743400000|2025-06-12 15:50:00|135479.5|135379.5|135470|135370|135484.6|135384.6|135469.3|135369.3|68
1749743700000|2025-06-12 15:55:00|135470.5|135370.5|135544.2|135344.2|135559.5|135370.5|135465.9|135309.6|59
1749744000000|2025-06-12 16:00:00|135544.3|135344.3|135456.5|135356.5|135552.3|135360|135456.5|135308.5|65
1749744300000|2025-06-12 16:05:00|135455|135355|135448.8|135348.8|135459|135359|135444.9|135344.9|62
1749744600000|2025-06-12 16:10:00|135450.3|135350.3|135433.5|135333.5|135450.3|135350.3|135430.5|135330.5|50
1749744900000|2025-06-12 16:15:00|135436.1|135336.1|135434.1|135334.1|135436.1|135336.1|135431|135331|13
1749745200000|2025-06-12 16:20:00|135437.5|135337.5|135420.5|135320.5|135443.5|135343.5|135420.5|135320.5|35
1749745500000|2025-06-12 16:25:00|135421.5|135321.5|135478|135278|135484.3|135370.1|135418.1|135278|29
1749745800000|2025-06-12 16:30:00|135477.5|135277.5|135474.2|135274.2|135479.4|135279.4|135470.1|135270.1|43
1749746100000|2025-06-12 16:35:00|135474.3|135274.3|135493|135293|135501|135301|135474.3|135274.3|51
1749746400000|2025-06-12 16:40:00|135492.1|135292.1|135490.1|135290.1|135492.1|135292.1|135490.1|135290.1|2
1749746700000|2025-06-12 16:45:00|135492.5|135292.5|135505.5|135305.5|135505.5|135305.5|135492.5|135292.5|51
1749747000000|2025-06-12 16:50:00|135505|135305|135496.7|135296.7|135507.5|135307.5|135486.3|135286.3|57
1749747300000|2025-06-12 16:55:00|135495.5|135295.5|135475.1|135275.1|135495.5|135295.5|135467|135267|50
1749747600000|2025-06-12 17:00:00|135475.4|135275.4|135500.5|135300.5|135501.1|135301.1|135475.4|135275.4|42
1749747900000|2025-06-12 17:05:00|135500|135300|135504|135304|135506|135306|135492.5|135292.5|15
1749748200000|2025-06-12 17:10:00|135499.5|135299.5|135510.5|135310.5|135520|135320|135494.5|135294.5|19
1749748500000|2025-06-12 17:15:00|135510|135310|135515|135315|135515|135315|135510|135310|11
1749748800000|2025-06-12 17:20:00|135520|135320|135550|135350|135558.5|135358.5|135520|135320|62
1749749100000|2025-06-12 17:25:00|135550.1|135350.1|135556.1|135356.1|135580.1|135380.1|135550.1|135350.1|39
1749749400000|2025-06-12 17:30:00|135557|135357|135550|135350|135584.6|135364|135540.5|135332.4|30
1749749700000|2025-06-12 17:35:00|135551.5|135351.5|135534.7|135334.7|135564.5|135364.5|135534.7|135334.7|23
1749750000000|2025-06-12 17:40:00|135538.3|135338.3|135533|135333|135545.8|135345.8|135515.5|135315.5|35
1749750300000|2025-06-12 17:45:00|135535.5|135335.5|135493.5|135293.5|135539.1|135339.1|135493|135293|23
1749750600000|2025-06-12 17:50:00|135490.5|135290.5|135480.5|135280.5|135501.1|135301.1|135480.5|135280.5|18
1749750900000|2025-06-12 17:55:00|135475.7|135275.7|135477.1|135277.1|135481.1|135281.1|135443.5|135243.5|23
1749751200000|2025-06-12 18:00:00|135475.7|135275.7|135515.4|135315.4|135519.1|135319.1|135475.7|135275.7|16
1749751500000|2025-06-12 18:05:00|135500.5|135300.5|135472.4|135272.4|135500.5|135300.5|135463.7|135263.7|19
1749751800000|2025-06-12 18:10:00|135477.3|135277.3|135462.7|135262.7|135477.3|135277.3|135462.7|135262.7|7
1749752100000|2025-06-12 18:15:00|135446|135246|135472.4|135272.4|135480.1|135280.1|135446|135246|8
1749752400000|2025-06-12 18:20:00|135475.4|135275.4|135420|135220|135475.4|135275.4|135420|135220|20
1749752700000|2025-06-12 18:25:00|135425|135225|135285.4|135085.4|135433.5|135233.5|135259|135059|81
1749753000000|2025-06-12 18:30:00|135281.6|135081.6|135318.7|135118.7|135331.1|135131.1|135275|135075|69
1749753300000|2025-06-12 18:35:00|135310|135110|135307.8|135107.8|135328.1|135128.1|135298.5|135098.5|63
1749753600000|2025-06-12 18:40:00|135306.8|135106.8|135319|135119|135329.1|135129.1|135293|135093|74
1749753900000|2025-06-12 18:45:00|135317.7|135117.7|135310.1|135110.1|135330.1|135130.1|135288|135088|101
1749754200000|2025-06-12 18:50:00|135319.1|135119.1|135327.1|135127.1|135330.1|135130.1|135294|135094|123
1749754500000|2025-06-12 18:55:00|135330.1|135130.1|135245|135045|135330.1|135130.1|135238|135038|213
1749754800000|2025-06-12 19:00:00|135254.4|135054.4|135280|135080|135280|135080|135254.4|135054.4|10
1749755100000|2025-06-12 19:05:00|135285|135085|135285|135085|135285|135085|135285|135085|1
1749755400000|2025-06-12 19:10:00|135314.4|135114.4|135320|135120|135320|135120|135314.4|135114.4|3
1749756300000|2025-06-12 19:25:00|135344.9|135144.9|135311|135111|135352.1|135152.1|135311|135111|40
1749756600000|2025-06-12 19:30:00|135326.1|135126.1|135364|135164|135370.1|135170.1|135286.5|135086.5|46
1749756900000|2025-06-12 19:35:00|135368|135168|135381.1|135181.1|135381.1|135181.1|135366|135166|11
1749757200000|2025-06-12 19:40:00|135371|135171|135367.1|135167.1|135382.1|135182.1|135362|135162|9
1749757500000|2025-06-12 19:45:00|135359|135159|135415.1|135215.1|135415.1|135215.1|135359|135159|22
1749757800000|2025-06-12 19:50:00|135417.1|135217.1|135416.1|135216.1|135419.1|135219.1|135393|135193|93
1749758100000|2025-06-12 19:55:00|135399|135199|135425.1|135225.1|135432.1|135232.1|135399|135199|69
1749686400000|2025-06-12 00:00:00|136720.2|136480.2|136635.1|136535.1|136720.2|136551.5|136475|136248.8|347
1749686700000|2025-06-12 00:05:00|136638.8|136538.8|136645.5|136545.5|136674.7|136574.7|136590|136490|381
1749687000000|2025-06-12 00:10:00|136646.1|136546.1|136651.5|136551.5|136700.4|136600.4|136560.1|136460.1|413
1749687300000|2025-06-12 00:15:00|136650|136550|136732.5|136632.5|136755.5|136655.5|136609.1|136509.1|350
1749687600000|2025-06-12 00:20:00|136736|136636|136725.1|136625.1|136772.8|136672.8|136707.5|136607.5|358
1749687900000|2025-06-12 00:25:00|136730.5|136630.5|136651.5|136551.5|136731.5|136631.5|136629.1|136529.1|268
1749688200000|2025-06-12 00:30:00|136650.1|136550.1|136725.1|136625.1|136749|136649|136650.1|136550.1|259
1749688500000|2025-06-12 00:35:00|136726.1|136626.1|136761|136661|136788.5|136688.5|136703|136603|337
1749688800000|2025-06-12 00:40:00|136758.5|136658.5|136680.1|136580.1|136758.5|136658.5|136667.5|136567.5|291
1749689100000|2025-06-12 00:45:00|136677.5|136577.5|136630|136530|136690.5|136590.5|136623|136523|193
1749689400000|2025-06-12 00:50:00|136620.2|136520.2|136630|136530|136676.7|136576.7|136606.8|136506.8|327
1749689700000|2025-06-12 00:55:00|136629.5|136529.5|136638.5|136538.5|136664.4|136564.4|136616.5|136516.5|298
1749690000000|2025-06-12 01:00:00|136648.1|136548.1|136723.6|136623.6|136867.5|136762.5|136648.1|136548.1|410
1749690300000|2025-06-12 01:05:00|136724.5|136624.5|136646.5|136546.5|136726.7|136626.7|136643.5|136543.5|394
1749690600000|2025-06-12 01:10:00|136647.1|136547.1|136622.2|136420.7|136670.1|136570.1|136459.8|136359.8|436
1749690900000|2025-06-12 01:15:00|136624|136420.1|136534.5|136434.5|136639.9|136495.5|136436.1|136323.1|342
1749691200000|2025-06-12 01:20:00|136538.5|136438.5|136540|136440|136598.3|136498.3|136501.3|136401.3|449
1749691500000|2025-06-12 01:25:00|136541|136441|136650|136550|136661.9|136561.9|136481.1|136381.1|391
1749691800000|2025-06-12 01:30:00|136649.5|136549.5|136534.1|136434.1|136670.1|136570.1|136502.5|136402.5|382
1749692100000|2025-06-12 01:35:00|136531.5|136431.5|136667.4|136567.4|136697.6|136597.6|136506.1|136406.1|463
1749692400000|2025-06-12 01:40:00|136664.1|136564.1|136672.1|136572.1|136729.1|136629.1|136649.6|136549.6|326
1749692700000|2025-06-12 01:45:00|136675.3|136575.3|136695.1|136595.1|136700|136600|136642.1|136542.1|289
1749693000000|2025-06-12 01:50:00|136692.1|136592.1|136705.3|136605.3|136708.6|136608.6|136674.5|136574.5|268
1749693300000|2025-06-12 01:55:00|136705|136605|136747.5|136647.5|136750.2|136650.2|136704.8|136604.8|192
1749693600000|2025-06-12 02:00:00|136736.2|136636.2|136819.5|136719.5|136820.5|136720.5|136731.7|136631.7|301
1749693900000|2025-06-12 02:05:00|136820|136720|136773.5|136673.5|136829.2|136729.2|136773|136673|231
1749694200000|2025-06-12 02:10:00|136780.5|136680.5|136656.3|136556.3|136783.5|136683.5|136623|136523|340
1749694500000|2025-06-12 02:15:00|136654.5|136554.5|136505.1|136405.1|136655|136555|136497.5|136354.5|322
1749694800000|2025-06-12 02:20:00|136504|136404|136545.5|136445.5|136552.1|136452.1|136504|136404|183
1749695100000|2025-06-12 02:25:00|136545.7|136445.7|136396.1|136296.1|136552.5|136452.5|136385.5|136254.5|269
1749695400000|2025-06-12 02:30:00|136395.5|136295.5|136404.5|136304.5|136447.1|136347.1|136352.5|136252.5|390
1749695700000|2025-06-12 02:35:00|136405|136305|136252|136152|136406|136306|136235.5|136092.5|294
1749696000000|2025-06-12 02:40:00|136253.1|136153.1|136341.5|136241.5|136416.5|136251.5|136225|136125|256
1749696300000|2025-06-12 02:45:00|136341.8|136241.8|136342.5|136242.5|136349.2|136249.2|136320|136220|280
1749696600000|2025-06-12 02:50:00|136342|136242|136239.7|136139.7|136343.5|136243.5|136181.6|136081.6|340
1749696900000|2025-06-12 02:55:00|136235.3|136135.3|136080|135980|136252.8|136152.8|136050.6|135950.6|336
1749697200000|2025-06-12 03:00:00|136077.7|135977.7|136134.3|136034.3|136150.1|136050.1|135913|135813|506
1749697500000|2025-06-12 03:05:00|136134|136034|135938.8|135838.8|136145.9|136045.9|135930.1|135830.1|379
1749697800000|2025-06-12 03:10:00|135931.2|135831.2|135845.1|135745.1|135956.9|135856.9|135809.5|135709.5|426
1749698100000|2025-06-12 03:15:00|135846|135746|135748|135648|135920|135774.1|135703|135603|372
1749698400000|2025-06-12 03:20:00|135748.2|135648.2|135702.5|135602.5|135871.5|135771.5|135659|135559|442
1749698700000|2025-06-12 03:25:00|135705.5|135605.5|135714.5|135514.5|135743|135643|135624|135425.1|407
1749699000000|2025-06-12 03:30:00|135705.1|135505.1|135718|135618|135732.5|135632.5|135592.1|135441.5|433
1749699300000|2025-06-12 03:35:00|135716.5|135616.5|135639|135539|135737.5|135637.5|135632.5|135532.5|448
1749699600000|2025-06-12 03:40:00|135639.1|135539.1|135620.8|135520.8|135708.4|135608.4|135619.5|135519.5|322
1749699900000|2025-06-12 03:45:00|135621.1|135521.1|135695|135595|135727.5|135616|135600.1|135500.1|318
1749700200000|2025-06-12 03:50:00|135706.8|135606.8|135778.4|135678.4|135846.1|135696.5|135701|135601|335
1749700500000|2025-06-12 03:55:00|135778.2|135678.2|135760.5|135660.5|135807.5|135707.5|135753|135653|311
1749700800000|2025-06-12 04:00:00|135760.8|135660.8|135777.5|135677.5|135777.5|135677.5|135663.3|135563.3|347
1749701100000|2025-06-12 04:05:00|135781.5|135681.5|135698.1|135598.1|135789|135689|135680.3|135580.3|336
1749701400000|2025-06-12 04:10:00|135688.3|135588.3|135700.2|135600.2|135744.5|135644.5|135682.1|135582.1|228
1749701700000|2025-06-12 04:15:00|135700|135600|135784.1|135684.1|135788.5|135688.5|135687|135587|247
1749702000000|2025-06-12 04:20:00|135783.8|135683.8|135709|135609|135785|135685|135696.5|135596.5|348
1749702300000|2025-06-12 04:25:00|135708.5|135608.5|135755.4|135655.4|135759.9|135659.9|135689.5|135589.5|287
1749702600000|2025-06-12 04:30:00|135759.6|135659.6|135784.8|135684.8|135808.8|135708.8|135755.2|135655.2|314
1749702900000|2025-06-12 04:35:00|135785.6|135685.6|135783|135683|135825.5|135725.5|135759|135659|230
1749703200000|2025-06-12 04:40:00|135783.5|135683.5|135747.5|135647.5|135798.2|135698.2|135733|135633|187
1749703500000|2025-06-12 04:45:00|135747.2|135647.2|135785.1|135685.1|135805|135705|135743|135643|252
1749703800000|2025-06-12 04:50:00|135781.5|135681.5|135770.5|135670.5|135793.5|135693.5|135767.1|135667.1|177
1749704100000|2025-06-12 04:55:00|135770|135670|135823|135723|135826.5|135726.5|135715.7|135615.7|305
1749704400000|2025-06-12 05:00:00|135821.2|135721.2|135836.5|135736.5|135878.8|135778.8|135821.2|135721.2|309
1749704700000|2025-06-12 05:05:00|135836|135736|135847.5|135747.5|135858.1|135758.1|135806|135706|231
1749705000000|2025-06-12 05:10:00|135847.3|135747.3|135849.5|135749.5|135863|135763|135826.5|135726.5|134
1749705300000|2025-06-12 05:15:00|135849|135749|135805|135705|135849|135749|135761.5|135661.5|230
1749705600000|2025-06-12 05:20:00|135803.5|135703.5|135747|135647|135820.3|135720.3|135745.4|135645.4|201
1749705900000|2025-06-12 05:25:00|135747.3|135647.3|135711.5|135611.5|135800.3|135696.5|135700|135569.6|340
1749706200000|2025-06-12 05:30:00|135707.5|135607.5|135621.5|135521.5|135747.5|135647.5|135615.5|135515.5|380
1749706500000|2025-06-12 05:35:00|135621|135521|135515.3|135415.3|135631.5|135531.5|135485.1|135385.1|441
1749706800000|2025-06-12 05:40:00|135510.3|135410.3|135373.5|135173.5|135551.1|135450|135308.4|135164|451
1749707100000|2025-06-12 05:45:00|135373.8|135173.8|135385.1|135285.1|135469.5|135325|135260|135080|395
1749707400000|2025-06-12 05:50:00|135386.1|135286.1|135503.8|135403.8|135533.5|135433.5|135386.1|135286.1|354
1749707700000|2025-06-12 05:55:00|135504.5|135404.5|135475.1|135375.1|135504.5|135404.5|135437|135337|407
1749708000000|2025-06-12 06:00:00|135480.1|135380.1|135521.8|135421.8|135540.5|135440.5|135433.5|135333.5|421
1749708300000|2025-06-12 06:05:00|135530|135430|135565.1|135465.1|135565.1|135465.1|135408.5|135308.5|316
1749708600000|2025-06-12 06:10:00|135562.5|135462.5|135670|135570|135679.7|135579.7|135540.5|135440.5|346
1749708900000|2025-06-12 06:15:00|135664.5|135564.5|135607.5|135507.5|135686.5|135586.5|135591.2|135491.2|294
1749709200000|2025-06-12 06:20:00|135607|135507|135650.1|135550.1|135650.1|135550.1|135529|135429|324
1749709500000|2025-06-12 06:25:00|135648.5|135548.5|135628.5|135528.5|135727.1|135627.1|135628.5|135528.5|363
1749709800000|2025-06-12 06:30:00|135624.5|135524.5|135616.5|135516.5|135660.1|135560.1|135598.5|135498.5|225
1749710100000|2025-06-12 06:35:00|135614.1|135514.1|135461.9|135361.9|135665.1|135522.5|135460.7|135318.5|161
1749710400000|2025-06-12 06:40:00|135463.8|135363.8|135626|135426|135626|135440.1|135463.3|135321.5|134
1749710700000|2025-06-12 06:45:00|135626.1|135426.1|135560.1|135460.1|135626.1|135469.5|135520.3|135365.4|84
1749711000000|2025-06-12 06:50:00|135560|135460|135669|135469|135675|135525.1|135535|135435|85
1749711300000|2025-06-12 06:55:00|135669.1|135469.1|135710|135510|135715.7|135544.4|135585.1|135442.1|114
1749711600000|2025-06-12 07:00:00|135702.1|135502.1|135701.5|135601.5|135728.6|135602.1|135660|135500|107
1749711900000|2025-06-12 07:05:00|135699.5|135599.5|135605|135505|135736.9|135636.9|135600|135447.5|132
1749712200000|2025-06-12 07:10:00|135610|135510|135844.6|135554.7|135847.4|135603.5|135604.3|135470.5|114
1749712500000|2025-06-12 07:15:00|135824.5|135574.8|135650.1|135550.1|135894.9|135620.1|135643.9|135507.7|91
1749712800000|2025-06-12 07:20:00|135636.5|135536.5|135652.5|135552.5|135717.6|135557.5|135626.1|135477.1|88
1749713100000|2025-06-12 07:25:00|135651.6|135551.6|135705|135605|135791.3|135655|135651.6|135538.5|108
1749713400000|2025-06-12 07:30:00|135716.8|135616.8|135760|135660|135769.2|135669.2|135680|135580|57
1749713700000|2025-06-12 07:35:00|135760.5|135660.5|135790|135690|135860|135760|135760|135660|96
1749714000000|2025-06-12 07:40:00|135789.5|135689.5|135845|135745|135847.5|135747.5|135789.5|135689.5|36
1749714300000|2025-06-12 07:45:00|135845.1|135745.1|135825|135725|135852.5|135752.5|135804|135704|44
1749714600000|2025-06-12 07:50:00|135808.8|135708.8|135835|135735|135845|135745|135807.5|135707.5|48
1749714900000|2025-06-12 07:55:00|135830|135730|135715|135615|135830|135730|135664.5|135564.5|93
1749715200000|2025-06-12 08:00:00|135705.4|135605.4|135670.5|135570.5|135730.1|135630.1|135669|135569|120
1749715500000|2025-06-12 08:05:00|135671.5|135571.5|135711.5|135511.5|135739|135589|135664.5|135464.5|111
1749715800000|2025-06-12 08:10:00|135712.5|135512.5|135662.5|135562.5|135795.1|135695.1|135652.1|135495.5|123
1749716100000|2025-06-12 08:15:00|135661.5|135561.5|135662|135562|135709.5|135562|135589|135444|85
1749716400000|2025-06-12 08:20:00|135665|135565|135711.5|135611.5|135715|135615|135658|135558|95
1749716700000|2025-06-12 08:25:00|135715|135615|135655|135555|135717.5|135617.5|135628|135497|60
1749717000000|2025-06-12 08:30:00|135656|135556|135546|135446|135685.5|135580|135539.2|135439.2|85
1749717300000|2025-06-12 08:35:00|135542|135442|135574.5|135474.5|135597.1|135486.5|135532|135397.1|123
1749717600000|2025-06-12 08:40:00|135575|135475|135504.5|135404.5|135585.5|135476|135440|135275|128
1749717900000|2025-06-12 08:45:00|135554.5|135354.5|135325.1|135125.1|135555.1|135377|135313.1|135113.1|123
1749718200000|2025-06-12 08:50:00|135325|135125|135241|135041|135389.1|135224|135187.4|134987.4|154
1749718500000|2025-06-12 08:55:00|135242|135042|135197.5|135097.5|135242|135100.2|134920.9|134648.5|160
1749718800000|2025-06-12 09:00:00|135200.5|135100.5|135197.1|134997.1|135342.2|135136.8|135106|134966.1|146
1749719100000|2025-06-12 09:05:00|135180|134980|134995|134895|135199.5|135072.5|134955.1|134835.1|85
1749719400000|2025-06-12 09:10:00|134990|134890|135020|134920|135086.8|134986.8|134990|134890|71
1749719700000|2025-06-12 09:15:00|135020.5|134920.5|135065.1|134865.1|135065.1|134926|134962.5|134825|92
1749720000000|2025-06-12 09:20:00|135064.1|134864.1|135152|135052|135210|135080|135064.1|134864.1|84
1749720300000|2025-06-12 09:25:00|135152.5|135052.5|135210.8|135010.8|135220.1|135054|134992.5|134892.5|136
1749720600000|2025-06-12 09:30:00|135211.4|135011.4|135106|135006|135217.7|135047|135077.5|134955.1|69
1749720900000|2025-06-12 09:35:00|135105|135005|135270|135170|135299.5|135176|135105|135005|157
1749721200000|2025-06-12 09:40:00|135275|135175|135398.8|135298.8|135440|135340|135260|135160|115
1749721500000|2025-06-12 09:45:00|135398|135298|135260.1|135060.1|135399.1|135299.1|135240|135060.1|83
1749721800000|2025-06-12 09:50:00|135251.1|135051.1|135093.5|134993.5|135265.5|135075.5|135030|134930|91
1749722100000|2025-06-12 09:55:00|135092.1|134992.1|135295|135195|135297.5|135197.5|135074.5|134974.5|100
1749722400000|2025-06-12 10:00:00|135285|135185|135285|135185|135320.5|135198|135257.5|135120.5|48
1749722700000|2025-06-12 10:05:00|135280|135180|135265|135165|135296.2|135196.2|135260|135160|26
1749723000000|2025-06-12 10:10:00|135270|135170|135200|135100|135324|135224|135163.5|135005.1|103
1749723300000|2025-06-12 10:15:00|135198|135098|135215|135115|135332.9|135127.1|135157.5|135034.1|46
1749723600000|2025-06-12 10:20:00|135225|135125|135204.5|135104.5|135298.1|135175|135158.5|135058.5|49
1749723900000|2025-06-12 10:25:00|135203.5|135103.5|135193.5|135093.5|135306.5|135165.5|135193|135044.5|90
1749724200000|2025-06-12 10:30:00|135193|135093|135151.5|135051.5|135208.1|135093.2|135050|134950|103
1749724500000|2025-06-12 10:35:00|135155|135055|135193.5|135093.5|135272.1|135121.5|135149|135049|114
1749724800000|2025-06-12 10:40:00|135181|135081|135079.5|134979.5|135210.1|135092.5|135050|134950|86
1749725100000|2025-06-12 10:45:00|135079|134979|135195.1|134995.1|135195.1|135007.5|135030|134930|73
1749725400000|2025-06-12 10:50:00|135202.5|135002.5|135006|134906|135202.5|135002.5|134975|134787.5|100
1749725700000|2025-06-12 10:55:00|135007|134907|135019|134919|135071|134921|135001.5|134850.5|98
1749726000000|2025-06-12 11:00:00|135012.5|134912.5|134951|134851|135012.5|134912.5|134930|134830|84
1749726300000|2025-06-12 11:05:00|134926|134826|134945|134845|134980|134880|134916|134816|74
1749726600000|2025-06-12 11:10:00|134944.9|134844.9|135025|134925|135027|134927|134944.9|134844.9|56
1749726900000|2025-06-12 11:15:00|135024.5|134924.5|135111|134911|135128.5|134928.5|134994|134875|71
1749727200000|2025-06-12 11:20:00|135115|134915|135097.5|134997.5|135194.1|135043.5|135092.5|134915|51
1749727500000|2025-06-12 11:25:00|135096.5|134996.5|135170|134970|135170|135020|135090|134962.1|71
1749727800000|2025-06-12 11:30:00|135166.5|134966.5|135107.5|135007.5|135191.1|135016.3|135107.5|134965.5|95
1749728100000|2025-06-12 11:35:00|135156|134956|135175.6|134958.4|135187.5|134987.5|135152.5|134952.5|23
1749728400000|2025-06-12 11:40:00|135177.1|134953|135205.1|135105.1|135288.8|135105.1|135175.1|134953|80
1749728700000|2025-06-12 11:45:00|135215|135115|135257|135057|135265.1|135115|135215|135055.1|5
1749729000000|2025-06-12 11:50:00|135260.1|135060.1|135230|135130|135275.1|135130|135169|135040.1|43
1749729300000|2025-06-12 11:55:00|135217.5|135117.5|135193.5|135093.5|135219|135119|135193.5|135093.5|24
1749729600000|2025-06-12 12:00:00|135193|135093|135160.5|135060.5|135239.5|135095.1|135122|135017.5|79
1749729900000|2025-06-12 12:05:00|135159.7|135059.7|135151.1|135051.1|135193.1|135059.7|135118.5|134992.5|89
1749730200000|2025-06-12 12:10:00|135157.5|135057.5|135101.5|135001.5|135190.7|135057.5|135100.1|134964.4|70
1749730500000|2025-06-12 12:15:00|135096.5|134996.5|135022.5|134922.5|135109.5|135009.5|135002.5|134896.1|170
1749730800000|2025-06-12 12:20:00|135023.5|134923.5|135115.5|134915.5|135119|134923.5|135013|134859|110
1749731100000|2025-06-12 12:25:00|135119.5|134919.5|135205.3|134845.3|135225.1|134930.5|135105|134845.3|95
1749731400000|2025-06-12 12:30:00|135178.8|134818.8|134944.5|134741.5|135178.8|134818.8|134927.8|134668|118
1749731700000|2025-06-12 12:35:00|134953.1|134753.1|134969.8|134760.3|135028.5|134861.5|134880|134730|90
1749732000000|2025-06-12 12:40:00|134946.2|134736.7|134940.1|134740.1|134976.6|134759.4|134921.5|134716.4|28
1749732300000|2025-06-12 12:45:00|134931.1|134731.1|134948.5|134848.5|135005.8|134857|134931.1|134731.1|73
1749732600000|2025-06-12 12:50:00|134949|134849|134971|134871|135010.5|134905|134949|134807|113
1749732900000|2025-06-12 12:55:00|134971.5|134871.5|135114.7|134914.7|135114.7|134914.7|134962.5|134860.1|114
1749733200000|2025-06-12 13:00:00|135110.7|134910.7|135093.8|134993.8|135151.6|135008.8|135086.3|134910.7|46
1749733500000|2025-06-12 13:05:00|135066.8|134966.8|135108.8|135008.8|135115.8|135015.8|135058.8|134958.8|88
1749733800000|2025-06-12 13:10:00|135110.7|135010.7|135254|135154|135258.8|135158.8|135109.8|135009.8|59
1749734100000|2025-06-12 13:15:00|135253.3|135153.3|135343.8|135243.8|135418.4|135244.6|135253|135153|72
1749734400000|2025-06-12 13:20:00|135328.8|135228.8|135361.3|135261.3|135376|135276|135288.8|135188.8|74
1749734700000|2025-06-12 13:25:00|135361.9|135261.9|135325.5|135225.5|135415.8|135308.4|135324.6|135180.1|83
1749735000000|2025-06-12 13:30:00|135318.1|135218.1|135232.6|135132.6|135329.2|135218.3|135221.8|135091.2|159
1749735300000|2025-06-12 13:35:00|135233.9|135133.9|135162.6|135062.6|135246.3|135146.3|135159.1|135020.6|100
1749735600000|2025-06-12 13:40:00|135162.3|135062.3|135068.8|134968.8|135175.8|135075.8|135060.8|134960.8|101
1749735900000|2025-06-12 13:45:00|135070.8|134970.8|135215.6|135115.6|135266.7|135128.8|135070.8|134970.8|123
1749736200000|2025-06-12 13:50:00|135213.6|135113.6|135250.6|135150.6|135291.3|135191.3|135213.6|135113.6|141
1749736500000|2025-06-12 13:55:00|135254.6|135154.6|135314.8|135214.8|135315.3|135215.3|135249.6|135149.6|109
1749736800000|2025-06-12 14:00:00|135315.3|135215.3|135312|135112|135346.3|135246.3|135242.3|135096.3|79
1749737100000|2025-06-12 14:05:00|135311.6|135111.6|135202.3|135102.3|135318.3|135175.6|135202.3|135102.3|92
1749737400000|2025-06-12 14:10:00|135202.7|135102.7|135310.4|135110.4|135320.9|135170.8|135200.8|135100.8|171
1749737700000|2025-06-12 14:15:00|135311.8|135111.8|135295.8|135095.8|135342.3|135174.9|135274.9|135093.8|90
1749738000000|2025-06-12 14:20:00|135295.3|135095.3|135306.3|135206.3|135336.3|135206.3|135256.3|135094.3|73
1749738300000|2025-06-12 14:25:00|135312.6|135212.6|135402.6|135202.6|135404.8|135304.8|135312.6|135192|113
1749738600000|2025-06-12 14:30:00|135400.8|135200.8|135386.6|135286.6|135403.6|135286.6|135321.3|135187.6|61
1749738900000|2025-06-12 14:35:00|135386.9|135286.9|135428.8|135328.8|135468.8|135328.8|135376.3|135225|59
1749739200000|2025-06-12 14:40:00|135428.1|135328.1|135418.8|135318.8|135438.8|135338.8|135403.8|135303.8|37
1749739500000|2025-06-12 14:45:00|135413.8|135313.8|135396.6|135296.6|135413.8|135313.8|135383.3|135283.3|23
1749739800000|2025-06-12 14:50:00|135397.9|135297.9|135350|135250|135428.6|135306.3|135348.5|135207.5|79
1749740100000|2025-06-12 14:55:00|135359.5|135259.5|135420|135320|135425|135325|135356|135256|35
1749740400000|2025-06-12 15:00:00|135430|135330|135487.5|135387.5|135489.5|135389.5|135425|135325|41
1749740700000|2025-06-12 15:05:00|135487|135387|135555.8|135455.8|135568.5|135456.5|135487|135368.5|84
1749741000000|2025-06-12 15:10:00|135555.5|135455.5|135520|135420|135570|135470|135519.8|135419.8|49
1749741300000|2025-06-12 15:15:00|135515|135415|135504|135404|135526|135426|135492|135392|110
1749741600000|2025-06-12 15:20:00|135503|135403|135505|135405|135512.5|135412.5|135463.5|135363.5|132
1749741900000|2025-06-12 15:25:00|135515.2|135415.2|135513.5|135413.5|135542.5|135442.5|135483.4|135383.4|95
1749742200000|2025-06-12 15:30:00|135514.1|135414.1|135487|135387|135530|135430|135466.5|135366.5|63
1749742500000|2025-06-12 15:35:00|135485|135385|135507.5|135407.5|135511.1|135411.1|135485|135385|62
1749742800000|2025-06-12 15:40:00|135509|135409|135493|135393|135516.5|135416.5|135493|135393|43
1749743100000|2025-06-12 15:45:00|135481|135381|135477.5|135377.5|135488.5|135388.5|135466.1|135366.1|41
1749743400000|2025-06-12 15:50:00|135479.5|135379.5|135470|135370|135484.6|135384.6|135469.3|135369.3|68
1749743700000|2025-06-12 15:55:00|135470.5|135370.5|135544.2|135344.2|135559.5|135370.5|135465.9|135309.6|59
1749744000000|2025-06-12 16:00:00|135544.3|135344.3|135456.5|135356.5|135552.3|135360|135456.5|135308.5|65
1749744300000|2025-06-12 16:05:00|135455|135355|135448.8|135348.8|135459|135359|135444.9|135344.9|62
1749744600000|2025-06-12 16:10:00|135450.3|135350.3|135433.5|135333.5|135450.3|135350.3|135430.5|135330.5|50
1749744900000|2025-06-12 16:15:00|135436.1|135336.1|135434.1|135334.1|135436.1|135336.1|135431|135331|13
1749745200000|2025-06-12 16:20:00|135437.5|135337.5|135420.5|135320.5|135443.5|135343.5|135420.5|135320.5|35
1749745500000|2025-06-12 16:25:00|135421.5|135321.5|135478|135278|135484.3|135370.1|135418.1|135278|29
1749745800000|2025-06-12 16:30:00|135477.5|135277.5|135474.2|135274.2|135479.4|135279.4|135470.1|135270.1|43
1749746100000|2025-06-12 16:35:00|135474.3|135274.3|135493|135293|135501|135301|135474.3|135274.3|51
1749746400000|2025-06-12 16:40:00|135492.1|135292.1|135490.1|135290.1|135492.1|135292.1|135490.1|135290.1|2
1749746700000|2025-06-12 16:45:00|135492.5|135292.5|135505.5|135305.5|135505.5|135305.5|135492.5|135292.5|51
1749747000000|2025-06-12 16:50:00|135505|135305|135496.7|135296.7|135507.5|135307.5|135486.3|135286.3|57
1749747300000|2025-06-12 16:55:00|135495.5|135295.5|135475.1|135275.1|135495.5|135295.5|135467|135267|50
1749747600000|2025-06-12 17:00:00|135475.4|135275.4|135500.5|135300.5|135501.1|135301.1|135475.4|135275.4|42
1749747900000|2025-06-12 17:05:00|135500|135300|135504|135304|135506|135306|135492.5|135292.5|15
1749748200000|2025-06-12 17:10:00|135499.5|135299.5|135510.5|135310.5|135520|135320|135494.5|135294.5|19
1749748500000|2025-06-12 17:15:00|135510|135310|135515|135315|135515|135315|135510|135310|11
1749748800000|2025-06-12 17:20:00|135520|135320|135550|135350|135558.5|135358.5|135520|135320|62
1749749100000|2025-06-12 17:25:00|135550.1|135350.1|135556.1|135356.1|135580.1|135380.1|135550.1|135350.1|39
1749749400000|2025-06-12 17:30:00|135557|135357|135550|135350|135584.6|135364|135540.5|135332.4|30
1749749700000|2025-06-12 17:35:00|135551.5|135351.5|135534.7|135334.7|135564.5|135364.5|135534.7|135334.7|23
1749750000000|2025-06-12 17:40:00|135538.3|135338.3|135533|135333|135545.8|135345.8|135515.5|135315.5|35
1749750300000|2025-06-12 17:45:00|135535.5|135335.5|135493.5|135293.5|135539.1|135339.1|135493|135293|23
1749750600000|2025-06-12 17:50:00|135490.5|135290.5|135480.5|135280.5|135501.1|135301.1|135480.5|135280.5|18
1749750900000|2025-06-12 17:55:00|135475.7|135275.7|135477.1|135277.1|135481.1|135281.1|135443.5|135243.5|23
1749751200000|2025-06-12 18:00:00|135475.7|135275.7|135515.4|135315.4|135519.1|135319.1|135475.7|135275.7|16
1749751500000|2025-06-12 18:05:00|135500.5|135300.5|135472.4|135272.4|135500.5|135300.5|135463.7|135263.7|19
1749751800000|2025-06-12 18:10:00|135477.3|135277.3|135462.7|135262.7|135477.3|135277.3|135462.7|135262.7|7
1749752100000|2025-06-12 18:15:00|135446|135246|135472.4|135272.4|135480.1|135280.1|135446|135246|8
1749752400000|2025-06-12 18:20:00|135475.4|135275.4|135420|135220|135475.4|135275.4|135420|135220|20
1749752700000|2025-06-12 18:25:00|135425|135225|135285.4|135085.4|135433.5|135233.5|135259|135059|81
1749753000000|2025-06-12 18:30:00|135281.6|135081.6|135318.7|135118.7|135331.1|135131.1|135275|135075|69
1749753300000|2025-06-12 18:35:00|135310|135110|135307.8|135107.8|135328.1|135128.1|135298.5|135098.5|63
1749753600000|2025-06-12 18:40:00|135306.8|135106.8|135319|135119|135329.1|135129.1|135293|135093|74
1749753900000|2025-06-12 18:45:00|135317.7|135117.7|135310.1|135110.1|135330.1|135130.1|135288|135088|101
1749754200000|2025-06-12 18:50:00|135319.1|135119.1|135327.1|135127.1|135330.1|135130.1|135294|135094|123
1749754500000|2025-06-12 18:55:00|135330.1|135130.1|135245|135045|135330.1|135130.1|135238|135038|213
1749754800000|2025-06-12 19:00:00|135254.4|135054.4|135280|135080|135280|135080|135254.4|135054.4|10
1749755100000|2025-06-12 19:05:00|135285|135085|135285|135085|135285|135085|135285|135085|1
1749755400000|2025-06-12 19:10:00|135314.4|135114.4|135320|135120|135320|135120|135314.4|135114.4|3
1749756300000|2025-06-12 19:25:00|135344.9|135144.9|135311|135111|135352.1|135152.1|135311|135111|40
1749756600000|2025-06-12 19:30:00|135326.1|135126.1|135364|135164|135370.1|135170.1|135286.5|135086.5|46
1749756900000|2025-06-12 19:35:00|135368|135168|135381.1|135181.1|135381.1|135181.1|135366|135166|11
1749757200000|2025-06-12 19:40:00|135371|135171|135367.1|135167.1|135382.1|135182.1|135362|135162|9
1749757500000|2025-06-12 19:45:00|135359|135159|135415.1|135215.1|135415.1|135215.1|135359|135159|22
1749757800000|2025-06-12 19:50:00|135417.1|135217.1|135416.1|135216.1|135419.1|135219.1|135393|135193|93
1749758100000|2025-06-12 19:55:00|135399|135199|135425.1|135225.1|135432.1|135232.1|135399|135199|69
1749772800000|2025-06-13 00:00:00|135270|134910|135322.5|135222.5|135495.6|135262.1|135209.6|134900.3|294
1749773100000|2025-06-13 00:05:00|135324.5|135224.5|135750.8|135584.2|135753|135584.2|135240.8|135062.5|534
1749773400000|2025-06-13 00:10:00|135774.5|135589.5|135982|135782|136360.7|136117.9|135738.8|135557.1|604
1749773700000|2025-06-13 00:15:00|135977|135777|135862|135662|136017|135858.1|135794.1|135640.5|469
1749774000000|2025-06-13 00:20:00|135859.5|135659.5|136131.1|135931.1|136131.5|135946|135820|135645.1|440
1749774300000|2025-06-13 00:25:00|136208.5|135947.1|136083|135983|136300|136101.8|136052.5|135870.5|336
1749774600000|2025-06-13 00:30:00|136077|135977|136230|136030|136295.1|136124.3|136053|135914.5|516
1749774900000|2025-06-13 00:35:00|136229.5|136029.5|136525.1|136325.1|136626.4|136374.1|136160.1|136001.2|431
1749775200000|2025-06-13 00:40:00|136525.5|136325.5|136459.1|136245.9|136655|136472.5|136377.5|136181.3|384
1749775500000|2025-06-13 00:45:00|136463|136236.3|136402.5|136202.5|136616.3|136383.3|136325|136157.5|338
1749775800000|2025-06-13 00:50:00|136400|136200|136535.8|136376.2|136619.1|136415.5|136315.5|136152.2|406
1749776100000|2025-06-13 00:55:00|136517.7|136355.9|136537.3|136337.3|136739.8|136437.7|136432.1|136289.8|394
1749776400000|2025-06-13 01:00:00|136540.1|136340.1|136707.5|136507.5|136806.4|136610.5|136465.5|136333.5|481
1749776700000|2025-06-13 01:05:00|136710.1|136510.1|136617.5|136417.5|136719.4|136568.4|136530.5|136366.1|497
1749777000000|2025-06-13 01:10:00|136619.1|136419.1|136527.9|136335.4|136675.5|136508.5|136421.9|136221.9|442
1749777300000|2025-06-13 01:15:00|136518.9|136336.4|136490.4|136390.4|136566|136429|136452.5|136293.9|390
1749777600000|2025-06-13 01:20:00|136488.5|136388.5|136440|136340|136628.6|136464.7|136430|136286.6|430
1749777900000|2025-06-13 01:25:00|136439.8|136339.8|136318.7|136218.7|136454.5|136354.5|136306|136188.3|406
1749778200000|2025-06-13 01:30:00|136318.6|136218.6|136392.8|136292.8|136457|136323.5|136290.2|136160.1|431
1749778500000|2025-06-13 01:35:00|136387.5|136287.5|136484.1|136384.1|136670.4|136463.5|136383.5|136283.5|409
1749778800000|2025-06-13 01:40:00|136482|136382|136190.5|136090.5|136520.1|136385.5|136165|136013.5|435
1749779100000|2025-06-13 01:45:00|136194.5|136094.5|135988.2|135888.2|136206|136106|135980|135880|353
1749779400000|2025-06-13 01:50:00|136005.8|135905.8|136043.5|135943.5|136081|135981|135992.3|135892.3|453
1749779700000|2025-06-13 01:55:00|136040|135940|136218.2|136118.2|136223.1|136123.1|136014|135914|449
1749780000000|2025-06-13 02:00:00|136200|136100|136147|136047|136235.7|136135.7|136085.3|135985.3|383
1749780300000|2025-06-13 02:05:00|136147.2|136047.2|136170|136070|136174.2|136074.2|136110.7|136010.7|337
1749780600000|2025-06-13 02:10:00|136170.5|136070.5|136234.7|136134.7|136257.5|136157.5|136143|136043|320
1749780900000|2025-06-13 02:15:00|136233.6|136133.6|136089.5|135989.5|136233.6|136133.6|136073|135973|388
1749781200000|2025-06-13 02:20:00|136102|136002|136327.5|136227.5|136327.9|136227.9|136094|135994|424
1749781500000|2025-06-13 02:25:00|136327.4|136227.4|136291.7|136191.7|136509.5|136409.5|136261.5|136161.5|431
1749781800000|2025-06-13 02:30:00|136289.9|136189.9|136160|136060|136326.5|136226.5|136138.1|136038.1|387
1749782100000|2025-06-13 02:35:00|136160.5|136060.5|136285.5|136085.5|136301.3|136135.7|136155.1|136035.2|272
1749782400000|2025-06-13 02:40:00|136286.5|136086.5|136416.1|136316.1|136465.5|136316.5|136235.5|136086.5|282
1749782700000|2025-06-13 02:45:00|136415.5|136315.5|136450.1|136350.1|136575.7|136425.1|136375|136225|311
1749783000000|2025-06-13 02:50:00|136450|136350|136537.5|136437.5|136646.1|136466.5|136425|136325|233
1749783300000|2025-06-13 02:55:00|136545.7|136445.7|136539|136339|136636.6|136488.5|136478.5|136339|297
1749783600000|2025-06-13 03:00:00|136540.5|136340.5|136590.1|136490.1|136723.1|136541.1|136486.5|136340.1|301
1749783900000|2025-06-13 03:05:00|136583.5|136483.5|136570.9|136470.9|136716.8|136547.9|136540.4|136440.4|321
1749784200000|2025-06-13 03:10:00|136570.7|136470.7|136769.3|136569.3|136769.3|136623.5|136554.7|136454.7|263
1749784500000|2025-06-13 03:15:00|136771.9|136571.9|136710.1|136610.1|136836.8|136675|136682.4|136539.6|321
1749784800000|2025-06-13 03:20:00|136710|136610|136746.5|136646.5|136758.2|136658.2|136688|136588|162
1749785100000|2025-06-13 03:25:00|136741.5|136641.5|136760|136660|136760.1|136660.1|136715|136615|192
1749785400000|2025-06-13 03:30:00|136768.8|136668.8|136897.8|136797.8|136960.1|136842.1|136765|136665|237
1749785700000|2025-06-13 03:35:00|136897.9|136797.9|136893.1|136793.1|136971.5|136847.5|136855|136755|198
1749786000000|2025-06-13 03:40:00|136894.5|136794.5|136817.1|136717.1|136895.1|136795.1|136782|136630.5|281
1749786300000|2025-06-13 03:45:00|136818.1|136718.1|136707.5|136607.5|136829.1|136729.1|136706|136606|193
1749786600000|2025-06-13 03:50:00|136707|136607|136718.9|136618.9|136748|136648|136700|136600|210
1749786900000|2025-06-13 03:55:00|136720.3|136620.3|136730|136630|136759.1|136659.1|136718.5|136618.5|202
1749787200000|2025-06-13 04:00:00|136730.1|136630.1|136786|136686|136799.5|136699.5|136717.1|136617.1|178
1749787500000|2025-06-13 04:05:00|136786.5|136686.5|136874.5|136774.5|136902|136802|136772.8|136672.8|281
1749787800000|2025-06-13 04:10:00|136873.5|136773.5|136986.8|136886.8|136990|136890|136860|136737.5|266
1749788100000|2025-06-13 04:15:00|136987.1|136887.1|136957.2|136857.2|136998.8|136898.8|136942.2|136842.2|233
1749788400000|2025-06-13 04:20:00|136957.6|136857.6|136966.5|136866.5|136991.2|136891.2|136953.7|136853.7|269
1749788700000|2025-06-13 04:25:00|136977|136877|137002.5|136902.5|137056.5|136956.5|136972.5|136872.5|269
1749789000000|2025-06-13 04:30:00|137002.4|136902.4|137050|136950|137058.8|136958.8|136994.5|136894.5|198
1749789300000|2025-06-13 04:35:00|137050.5|136950.5|137065.5|136965.5|137103.5|137003.5|137041.9|136941.9|204
1749789600000|2025-06-13 04:40:00|137069.8|136969.8|136980|136880|137073.5|136972|136971.5|136742.7|228
1749789900000|2025-06-13 04:45:00|136985|136885|137011.5|136911.5|137016.5|136916.5|136978.5|136878.5|192
1749790200000|2025-06-13 04:50:00|137011|136911|136973|136873|137036.5|136936.5|136973|136873|208
1749790500000|2025-06-13 04:55:00|136977.8|136877.8|136960|136860|137003.7|136903.7|136926.5|136826.5|344
1749790800000|2025-06-13 05:00:00|136961|136861|136827.9|136727.9|136978|136878|136825.3|136725.3|450
1749791100000|2025-06-13 05:05:00|136828.6|136728.6|136720|136620|136828.6|136728.6|136713.5|136613.5|346
1749791400000|2025-06-13 05:10:00|136723|136623|136823.5|136723.5|136837.5|136737.5|136706.7|136606.7|207
1749791700000|2025-06-13 05:15:00|136824|136724|136961.1|136861.1|136982.5|136882.5|136820.2|136720.2|379
1749792000000|2025-06-13 05:20:00|136963.9|136863.9|136940.1|136840.1|136974.9|136874.9|136906.8|136806.8|370
1749792300000|2025-06-13 05:25:00|136939|136839|136941.5|136841.5|136964.1|136864.1|136904.5|136804.5|339
1749792600000|2025-06-13 05:30:00|136942.5|136842.5|136864|136764|136982.5|136882.5|136850.5|136750.5|353
1749792900000|2025-06-13 05:35:00|136861|136761|136761|136661|136863.5|136763.5|136716.1|136616.1|425
1749793200000|2025-06-13 05:40:00|136760|136660|136800.5|136700.5|136811|136711|136723.5|136623.5|351
1749793500000|2025-06-13 05:45:00|136807.5|136707.5|136760.4|136660.4|136813|136713|136751.5|136651.5|328
1749793800000|2025-06-13 05:50:00|136760|136660|136664.9|136564.9|136762.5|136662.5|136591.3|136491.3|385
1749794100000|2025-06-13 05:55:00|136664.8|136564.8|136667.1|136567.1|136678.4|136578.4|136652.5|136552.5|212
1749794400000|2025-06-13 06:00:00|136667.5|136567.5|136715.1|136615.1|136750|136650|136660.5|136560.5|348
1749794700000|2025-06-13 06:05:00|136713.3|136613.3|136593|136493|136733.7|136633.7|136520.1|136354|379
1749795000000|2025-06-13 06:10:00|136590|136490|136588|136488|136704.5|136604.5|136541|136420.1|332
1749795300000|2025-06-13 06:15:00|136585.5|136485.5|136675.1|136575.1|136706|136606|136569.1|136469.1|312
1749795600000|2025-06-13 06:20:00|136675|136575|136594.5|136494.5|136675|136575|136588.5|136488.5|366
1749795900000|2025-06-13 06:25:00|136597|136497|136719.5|136619.5|136723.5|136623.5|136557.1|136457.1|333
1749796200000|2025-06-13 06:30:00|136718.5|136618.5|136607.5|136507.5|136724.5|136624.5|136585.1|136432.5|316
1749796500000|2025-06-13 06:35:00|136609|136509|137028|136668|137028|136668|136580.5|136445|120
1749796800000|2025-06-13 06:40:00|137003.2|136643.2|136730.5|136530.5|137003.2|136643.2|136659.6|136459.6|197
1749797100000|2025-06-13 06:45:00|136696.2|136496.2|136609.9|136249.9|136764.4|136518.1|136523.6|136198.3|195
1749797400000|2025-06-13 06:50:00|136550.5|136268.7|136726|136526|136782.7|136547|136481|136177.2|255
1749797700000|2025-06-13 06:55:00|136728|136528|136623.5|136523.5|136735.4|136563.5|136619.5|136483|159
1749798000000|2025-06-13 07:00:00|136605.5|136505.5|136516.7|136316.7|136729.6|136528.4|136510.5|136271.1|240
1749798300000|2025-06-13 07:05:00|136513.7|136313.7|136484|136284|136582.9|136371.2|136484|136264.2|169
1749798600000|2025-06-13 07:10:00|136486.1|136286.1|136489.5|136389.5|136611.8|136389.5|136434|136191.3|166
1749798900000|2025-06-13 07:15:00|136488.5|136388.5|136553.1|136353.1|136628|136417.1|136488.5|136317.5|110
1749799200000|2025-06-13 07:20:00|136543.1|136343.1|136683.1|136453.4|136739.8|136554.7|136510.5|136336.5|141
1749799500000|2025-06-13 07:25:00|136731.7|136502|136696.5|136496.5|136768.4|136570.1|136633|136453.7|174
1749799800000|2025-06-13 07:30:00|136697|136497|136524.5|136424.5|136697|136548.5|136524.5|136392.5|117
1749800100000|2025-06-13 07:35:00|136524.4|136424.4|136545.5|136345.5|136566|136425.5|136494.5|136339|72
1749800400000|2025-06-13 07:40:00|136546|136346|136515.5|136415.5|136625.1|136425.1|136515.5|136346|131
1749800700000|2025-06-13 07:45:00|136516.5|136416.5|136485.5|136385.5|136518.5|136418.5|136485.1|136385.1|87
1749801000000|2025-06-13 07:50:00|136487.1|136387.1|136499.1|136399.1|136499.7|136399.7|136475.1|136375.1|66
1749801300000|2025-06-13 07:55:00|136499.5|136399.5|136530|136430|136575|136475|136496.8|136396.8|90
1749801600000|2025-06-13 08:00:00|136537|136437|136499.5|136399.5|136540|136440|136465|136365|95
1749801900000|2025-06-13 08:05:00|136501|136401|136546.1|136446.1|136576.5|136476.5|136499.5|136399.5|70
1749802200000|2025-06-13 08:10:00|136544.5|136444.5|136511.1|136411.1|136544.5|136444.5|136511.1|136411.1|98
1749802500000|2025-06-13 08:15:00|136511|136411|136459|136359|136511|136411|136427.5|136327.5|134
1749802800000|2025-06-13 08:20:00|136459.8|136359.8|136471.5|136371.5|136509.5|136409.5|136459.5|136359.5|85
1749803100000|2025-06-13 08:25:00|136473|136373|136465.1|136365.1|136476.5|136376.5|136458.3|136358.3|44
1749803400000|2025-06-13 08:30:00|136466.1|136366.1|136483.5|136383.5|136483.5|136383.5|136465.5|136365.5|21
1749803700000|2025-06-13 08:35:00|136485.5|136385.5|136492.5|136392.5|136508.1|136408.1|136484.5|136384.5|129
1749804000000|2025-06-13 08:40:00|136493.5|136393.5|136552|136352|136555.5|136427.5|136489.5|136351|91
1749804300000|2025-06-13 08:45:00|136552.1|136352.1|136470.5|136370.5|136553.2|136378.3|136470.5|136316.1|100
1749804600000|2025-06-13 08:50:00|136471.5|136371.5|136449.5|136349.5|136477|136377|136449.5|136349.5|86
1749804900000|2025-06-13 08:55:00|136451|136351|136425.6|136325.6|136490|136357|136414.6|136270|67
1749805200000|2025-06-13 09:00:00|136420.6|136320.6|136417|136317|136429.9|136329.9|136393.8|136293.8|75
1749805500000|2025-06-13 09:05:00|136417.5|136317.5|136417.1|136217.1|136447.1|136318.5|136404.2|136207.5|39
1749805800000|2025-06-13 09:10:00|136417.5|136217.5|136380|136280|136417.5|136280|136341.5|136188.9|135
1749806100000|2025-06-13 09:15:00|136387.5|136287.5|136370.2|136270.2|136387.5|136287.5|136370.2|136270.2|62
1749806400000|2025-06-13 09:20:00|136370.5|136270.5|136393.5|136293.5|136396.9|136296.9|136369.5|136269.5|58
1749806700000|2025-06-13 09:25:00|136394.1|136294.1|136380|136280|136429.1|136294.5|136374|136229.1|49
1749807000000|2025-06-13 09:30:00|136380.1|136280.1|136457.5|136357.5|136457.5|136357.5|136380.1|136280.1|53
1749807300000|2025-06-13 09:35:00|136456.7|136356.7|136521.1|136421.1|136526.5|136426.5|136456.1|136356.1|98
1749807600000|2025-06-13 09:40:00|136521.5|136421.5|136578.5|136478.5|136579.1|136479.1|136515.1|136415.1|78
1749807900000|2025-06-13 09:45:00|136578.1|136478.1|136577.4|136477.4|136585.1|136485.1|136575.1|136475.1|58
1749808200000|2025-06-13 09:50:00|136578.9|136478.9|136578|136478|136579.5|136479.5|136573|136473|42
1749808500000|2025-06-13 09:55:00|136577.5|136477.5|136600.5|136500.5|136606|136506|136562.5|136462.5|86
1749808800000|2025-06-13 10:00:00|136602.5|136502.5|136620|136520|136630|136530|136597.5|136497.5|29
1749809100000|2025-06-13 10:05:00|136607.8|136507.8|136608|136508|136645.8|136545.8|136606.2|136506.2|43
1749809400000|2025-06-13 10:10:00|136606.5|136506.5|136625|136525|136632.5|136532.5|136604.5|136504.5|48
1749809700000|2025-06-13 10:15:00|136626|136526|136624.9|136524.9|136629.1|136529.1|136624.9|136524.9|26
1749810000000|2025-06-13 10:20:00|136625.1|136525.1|136630|136530|136630.1|136530.1|136622.5|136522.5|28
1749810300000|2025-06-13 10:25:00|136629.5|136529.5|136715.1|136615.1|136728.1|136628.1|136629|136529|142
1749810600000|2025-06-13 10:30:00|136713.1|136613.1|136732.5|136632.5|136736.3|136636.3|136712.1|136612.1|40
1749810900000|2025-06-13 10:35:00|136735.5|136635.5|136897.3|136797.3|136907.5|136807.5|136735.5|136635.5|98
1749811200000|2025-06-13 10:40:00|136897.8|136797.8|136868.5|136768.5|136897.8|136797.8|136837.1|136737.1|120
1749811500000|2025-06-13 10:45:00|136876.5|136776.5|136976|136876|136976|136876|136874.5|136774.5|102
1749811800000|2025-06-13 10:50:00|136975|136875|136966.5|136766.5|137019|136876|136948.5|136766.5|121
1749812100000|2025-06-13 10:55:00|136967.5|136767.5|136948.1|136748.1|136974|136774|136941.5|136741.5|81
1749812400000|2025-06-13 11:00:00|136939.5|136739.5|136910.1|136710.1|136944.1|136744.1|136910.1|136710.1|126
1749812700000|2025-06-13 11:05:00|136913.1|136713.1|136969.5|136769.5|137025.1|136825.1|136908.1|136708.1|112
1749813000000|2025-06-13 11:10:00|136968.5|136768.5|136960.5|136760.5|136970.5|136770.5|136956.5|136756.5|92
1749813300000|2025-06-13 11:15:00|136960.1|136760.1|136962.5|136762.5|136974.1|136774.1|136951.1|136751.1|62
1749813600000|2025-06-13 11:20:00|136963.5|136763.5|136950.1|136750.1|136966.5|136766.5|136947.5|136747.5|39
1749813900000|2025-06-13 11:25:00|136952.5|136752.5|136878.5|136778.5|136953.1|136800.5|136878.5|136733.1|72
1749814200000|2025-06-13 11:30:00|136879|136779|136847.1|136747.1|136881.5|136781.5|136818.5|136718.5|72
1749814500000|2025-06-13 11:35:00|136847.5|136747.5|136861|136761|136883.5|136783.5|136835|136735|37
1749814800000|2025-06-13 11:40:00|136864.5|136764.5|136857.5|136757.5|136866.5|136766.5|136815.5|136715.5|31
1749815100000|2025-06-13 11:45:00|136843|136743|136862.5|136762.5|136886|136786|136838|136738|83
1749815400000|2025-06-13 11:50:00|136863|136763|136876|136776|136888.5|136788.5|136859|136759|60
1749815700000|2025-06-13 11:55:00|136874.5|136774.5|136791.5|136691.5|136875.1|136775.1|136791.1|136691.1|80
1749816000000|2025-06-13 12:00:00|136793|136693|136807|136707|136828|136728|136793|136693|84
1749816300000|2025-06-13 12:05:00|136806|136706|136807.5|136707.5|136813.5|136713.5|136791.5|136691.5|50
1749816600000|2025-06-13 12:10:00|136811.5|136711.5|136812|136712|136830.5|136730.5|136798|136698|46
1749816900000|2025-06-13 12:15:00|136811|136711|136821.3|136721.3|136823.5|136723.5|136801.5|136701.5|60
1749817200000|2025-06-13 12:20:00|136822.1|136722.1|136815|136715|136824|136724|136815|136715|39
1749817500000|2025-06-13 12:25:00|136816.5|136716.5|136818|136718|136818.5|136718.5|136816.5|136716.5|3
1749817800000|2025-06-13 12:30:00|136818.5|136718.5|136787.6|136687.6|136819|136719|136786|136686|75
1749818100000|2025-06-13 12:35:00|136787.1|136687.1|136805.5|136705.5|136820|136720|136774|136674|40
1749818400000|2025-06-13 12:40:00|136805|136705|136825|136725|136845|136745|136803|136703|49
1749818700000|2025-06-13 12:45:00|136823.5|136723.5|136816.5|136716.5|136823.5|136723.5|136814.5|136714.5|11
1749819000000|2025-06-13 12:50:00|136818.5|136718.5|136885.1|136785.1|136890.1|136790.1|136817.5|136717.5|32
1749819300000|2025-06-13 12:55:00|136885|136785|136870.5|136770.5|136885|136785|136867|136767|8
1749819600000|2025-06-13 13:00:00|136875|136775|136885|136785|136885|136785|136875|136775|2
1749819900000|2025-06-13 13:05:00|136891.5|136791.5|136925|136825|136925|136825|136891.5|136791.5|31
1749820200000|2025-06-13 13:10:00|136940|136840|136929.5|136829.5|136979.5|136879.5|136900.2|136740|71
1749820500000|2025-06-13 13:15:00|136930|136830|136905|136805|136930|136830|136905|136805|38
1749820800000|2025-06-13 13:20:00|136955|136755|136951.5|136751.5|136955.1|136755.1|136935.1|136735.1|39
1749821100000|2025-06-13 13:25:00|136950|136750|136942.5|136742.5|136952|136752|136935.1|136735.1|55
1749821400000|2025-06-13 13:30:00|136943|136743|136889|136789|136953.1|136803|136866.5|136743|79
1749821700000|2025-06-13 13:35:00|136890|136790|136825|136725|136893|136793|136811|136711|140
1749822000000|2025-06-13 13:40:00|136824|136724|136823|136723|136830|136730|136817|136717|63
1749822300000|2025-06-13 13:45:00|136823.5|136723.5|136800|136700|136828|136728|136800|136700|70
1749822600000|2025-06-13 13:50:00|136796.5|136696.5|136783.5|136683.5|136796.5|136696.5|136761.9|136661.9|64
1749822900000|2025-06-13 13:55:00|136786.5|136686.5|136786.3|136586.3|136791|136690.1|136739.5|136580|84
1749823200000|2025-06-13 14:00:00|136777.3|136574.6|136705.5|136605.5|136798.1|136622.5|136702.5|136566|37
1749823500000|2025-06-13 14:05:00|136705.8|136605.8|136719.5|136619.5|136721|136621|136705.8|136605.8|74
1749823800000|2025-06-13 14:10:00|136717|136617|136686.5|136586.5|136717|136617|136675|136575|46
1749824100000|2025-06-13 14:15:00|136687.5|136587.5|136688.8|136588.8|136695.5|136595.5|136683.5|136583.5|90
1749824400000|2025-06-13 14:20:00|136693.8|136593.8|136688|136588|136695|136595|136676.5|136576.5|51
1749824700000|2025-06-13 14:25:00|136689|136589|136697|136597|136710|136610|136686.5|136586.5|53
1749825000000|2025-06-13 14:30:00|136695.5|136595.5|136703.5|136603.5|136716.5|136616.5|136695.5|136595.5|35
1749825300000|2025-06-13 14:35:00|136706|136606|136638|136538|136709.5|136609.5|136627.5|136527.5|34
1749825600000|2025-06-13 14:40:00|136636|136536|136630|136530|136641.5|136541.5|136630|136530|13
1749825900000|2025-06-13 14:45:00|136642|136542|136654.2|136554.2|136670|136570|136642|136542|62
1749826200000|2025-06-13 14:50:00|136653.8|136553.8|136646.5|136546.5|136659|136559|136645|136545|74
1749826500000|2025-06-13 14:55:00|136647.5|136547.5|136665|136565|136665|136565|136635.5|136535.5|61
1749826800000|2025-06-13 15:00:00|136664.4|136564.4|136595|136495|136664.4|136564.4|136564.8|136464.8|91
1749827100000|2025-06-13 15:05:00|136596|136496|136532|136432|136609|136509|136530|136430|55
1749827400000|2025-06-13 15:10:00|136531.5|136431.5|136522.5|136422.5|136540.5|136440.5|136522.5|136422.5|37
1749827700000|2025-06-13 15:15:00|136510|136410|136488.3|136388.3|136519.5|136419.5|136487.5|136387.5|92
1749828000000|2025-06-13 15:20:00|136476.5|136376.5|136325|136225|136477.1|136377.1|136316|136215.1|124
1749828300000|2025-06-13 15:25:00|136325.5|136225.5|136338|136138|136366|136225.5|136277.5|136136.5|95
1749828600000|2025-06-13 15:30:00|136339.5|136139.5|136287.5|136187.5|136339.5|136187.5|136225|136074.8|71
1749828900000|2025-06-13 15:35:00|136275|136175|136233|136133|136275|136175|136199.5|136099.5|35
1749829200000|2025-06-13 15:40:00|136232|136132|136185.5|136085.5|136233|136133|136148|136048|114
1749829500000|2025-06-13 15:45:00|136192|136092|136260.1|136160.1|136267.1|136167.1|136191.5|136091.5|70
1749829800000|2025-06-13 15:50:00|136253.1|136153.1|136295|136195|136295|136195|136240|136140|47
1749830100000|2025-06-13 15:55:00|136299.8|136199.8|136340.1|136140.1|136360.1|136208|136299.8|136125.1|30
1749830400000|2025-06-13 16:00:00|136352.5|136152.5|136298.5|136098.5|136352.5|136152.5|136292.1|136092.1|27
1749830700000|2025-06-13 16:05:00|136298.1|136098.1|136299.9|136099.9|136325.1|136125.1|136291.5|136091.5|36
1749831000000|2025-06-13 16:10:00|136299.7|136099.7|136286.5|136086.5|136300.1|136100.1|136280.1|136080.1|51
1749831300000|2025-06-13 16:15:00|136276.5|136076.5|136282.1|136082.1|136283.5|136083.5|136276.5|136076.5|60
1749831600000|2025-06-13 16:20:00|136265.1|136065.1|136208.5|136008.5|136265.1|136065.1|136148.4|135941.5|30
1749831900000|2025-06-13 16:25:00|136209.1|136009.1|136215.1|136015.1|136215.1|136015.1|136208.5|136008.5|49
1749832200000|2025-06-13 16:30:00|136215|136015|136164|135964|136215|136015|136135.5|135935.5|63
1749832500000|2025-06-13 16:35:00|136162.5|135962.5|136203|136003|136229.5|136029.5|136161.4|135961.4|83
1749832800000|2025-06-13 16:40:00|136203.2|136003.2|136150.9|135950.9|136214.5|136014.5|136150.9|135950.9|49
1749833100000|2025-06-13 16:45:00|136150.2|135950.2|136163.5|135963.5|136166|135966|136140|135940|47
1749833400000|2025-06-13 16:50:00|136165|135965|136155|135955|136165|135965|136145|135945|18
1749833700000|2025-06-13 16:55:00|136158.1|135958.1|136149|135949|136160|135960|136149|135949|16
1749834000000|2025-06-13 17:00:00|136151|135951|136152|135952|136157|135957|136149.5|135949.5|35
1749834300000|2025-06-13 17:05:00|136151.5|135951.5|136232|136032|136232|136032|136149.5|135949.5|60
1749834600000|2025-06-13 17:10:00|136213.5|136013.5|136236.5|136036.5|136238|136038|136211.5|136011.5|34
1749834900000|2025-06-13 17:15:00|136238|136038|136272.5|136072.5|136272.5|136072.5|136236.5|136036.5|23
1749835200000|2025-06-13 17:20:00|136290.1|136090.1|136297.1|136097.1|136297.1|136097.1|136290.1|136090.1|6
1749835800000|2025-06-13 17:30:00|136298.1|136098.1|136290|136090|136333.5|136118.6|136272.5|136072.5|17
1749836100000|2025-06-13 17:35:00|136292.5|136092.5|136345.5|136145.5|136356.1|136156.1|136292.5|136092.5|31
1749836400000|2025-06-13 17:40:00|136353.5|136153.5|136404|136204|136420.5|136208|136353.5|136153.5|31
1749836700000|2025-06-13 17:45:00|136401.1|136201.1|136420|136220|136425|136225|136399.7|136199.7|21
1749837000000|2025-06-13 17:50:00|136415|136215|136390|136190|136415.5|136215.5|136390|136190|25
1749837300000|2025-06-13 17:55:00|136395|136195|136405|136205|136405|136205|136375|136175|25
1749837600000|2025-06-13 18:00:00|136405.3|136205.3|136390|136190|136407|136207|136390|136190|7
1749837900000|2025-06-13 18:05:00|136419.5|136219.5|136443.5|136243.5|136487.5|136287.5|136419.5|136219.5|57
1749838200000|2025-06-13 18:10:00|136458.5|136258.5|136435|136235|136463.5|136263.5|136430|136230|23
1749838500000|2025-06-13 18:15:00|136453.5|136253.5|136435|136235|136462.5|136262.5|136435|136235|12
1749838800000|2025-06-13 18:20:00|136434|136234|136434|136234|136434.7|136234.7|136419|136219|15
1749839100000|2025-06-13 18:25:00|136436.1|136236.1|136461.5|136261.5|136461.5|136261.5|136436.1|136236.1|12
1749839400000|2025-06-13 18:30:00|136459.5|136259.5|136436.5|136236.5|136460.5|136260.5|136435|136235|13
1749839700000|2025-06-13 18:35:00|136435|136235|136496|136296|136497.1|136297.1|136435|136235|22
1749840000000|2025-06-13 18:40:00|136483.5|136283.5|136518|136318|136544|136344|136480|136280|37
1749840300000|2025-06-13 18:45:00|136517|136317|136510.5|136310.5|136520|136320|136510.5|136310.5|14
1749840600000|2025-06-13 18:50:00|136495.1|136295.1|136535|136335|136535|136335|136480.5|136280.5|33
1749840900000|2025-06-13 18:55:00|136548.5|136348.5|136529|136329|136554.5|136354.5|136520|136320|35
1749841200000|2025-06-13 19:00:00|136530|136330|136531.6|136318.4|136584.5|136354|136510|136307.7|48
1749841500000|2025-06-13 19:05:00|136526.6|136313.4|136523.7|136316.3|136531.6|136318.4|136518.7|136311.3|8
1749841800000|2025-06-13 19:10:00|136528.7|136321.3|136541.7|136308.4|136541.7|136321.3|136523.7|136303.4|8
1749842100000|2025-06-13 19:15:00|136536.7|136303.4|136573.7|136366.3|136598.4|136366.3|136536.7|136303.4|17
1749842400000|2025-06-13 19:20:00|136578.7|136371.3|136560.6|136339.4|136578.7|136371.3|136547.9|136332.1|18
1749842700000|2025-06-13 19:25:00|136566.2|136336.7|136609.3|136258.7|136609.3|136361.3|136550.6|136258.7|19
1749843000000|2025-06-13 19:30:00|136560.2|136352.8|136557.7|136350.3|136561.6|136352.8|136557.1|136346.9|15
1749843300000|2025-06-13 19:35:00|136558.7|136351.3|136568.2|136360.8|136572.4|136360.8|136556.2|136345|15
1749843600000|2025-06-13 19:40:00|136567.2|136359.8|136567.2|136359.8|136567.2|136359.8|136567.2|136359.8|1
1749843900000|2025-06-13 19:45:00|136567.9|136360.5|136567.9|136360.5|136570.7|136360.5|136566.9|136352.2|7
1749844200000|2025-06-13 19:50:00|136570.8|136357.6|136570.8|136357.6|136570.8|136357.6|136570.8|136357.6|1
1749844500000|2025-06-13 19:55:00|136570.3|136354.8|136544.2|136307.8|136574.7|136358|136470|136260|43
1750032000000|2025-06-16 00:00:00|136669.1|136309.1|136665.1|136465.1|136778.9|136503.1|136538.5|136309.1|201
1750032300000|2025-06-16 00:05:00|136660.1|136460.1|136593.5|136493.5|136660.1|136554.5|136549|136440.1|417
1750032600000|2025-06-16 00:10:00|136593.8|136493.8|136469|136369|136598.1|136498.1|136420.1|136320.1|378
1750032900000|2025-06-16 00:15:00|136469.5|136369.5|136506.5|136406.5|136528|136428|136416.1|136316.1|384
1750033200000|2025-06-16 00:20:00|136506|136406|136359.5|136259.5|136547|136447|136281.5|136181.5|421
1750033500000|2025-06-16 00:25:00|136358.5|136258.5|136277.6|136177.6|136365.1|136265.1|136217.1|136117.1|411
1750033800000|2025-06-16 00:30:00|136272.7|136172.7|136391.5|136291.5|136392.1|136292.1|136225.1|136125.1|380
1750034100000|2025-06-16 00:35:00|136390|136290|136436.5|136336.5|136442.5|136342.5|136335.5|136235.5|353
1750034400000|2025-06-16 00:40:00|136438.1|136338.1|136461.5|136361.5|136510|136410|136410|136310|368
1750034700000|2025-06-16 00:45:00|136464.9|136364.9|136575.5|136475.5|136583.1|136483.1|136450|136350|376
1750035000000|2025-06-16 00:50:00|136576|136476|136505.3|136405.3|136616.8|136516.8|136505.3|136405.3|386
1750035300000|2025-06-16 00:55:00|136499.9|136399.9|136445.2|136345.2|136522.5|136422.5|136445.2|136345.2|388
1750035600000|2025-06-16 01:00:00|136441|136341|136444.7|136344.7|136490|136390|136437.2|136337.2|350
1750035900000|2025-06-16 01:05:00|136445.1|136345.1|136432|136332|136499.5|136399.5|136379.3|136279.3|397
1750036200000|2025-06-16 01:10:00|136432.1|136332.1|136283|136083|136432.5|136332.5|136228|136067.1|376
1750036500000|2025-06-16 01:15:00|136284|136084|136247.5|136147.5|136352.5|136252.5|136235.5|136078.5|386
1750036800000|2025-06-16 01:20:00|136246.5|136146.5|136292|136192|136310|136210|136205.5|136105.5|361
1750037100000|2025-06-16 01:25:00|136303.5|136203.5|136301.5|136201.5|136347.5|136247.5|136272.1|136172.1|316
1750037400000|2025-06-16 01:30:00|136303.1|136203.1|136315|136215|136325.1|136225.1|136213|136113|308
1750037700000|2025-06-16 01:35:00|136315.5|136215.5|136307.1|136207.1|136400.9|136300.9|136291.6|136191.6|391
1750038000000|2025-06-16 01:40:00|136306.5|136206.5|136357.9|136257.9|136367|136267|136298.1|136198.1|303
1750038300000|2025-06-16 01:45:00|136359.3|136259.3|136295.2|136195.2|136419.1|136319.1|136286.5|136186.5|255
1750038600000|2025-06-16 01:50:00|136294.6|136194.6|136178.5|136078.5|136303.6|136203.6|136131.5|136020|319
1750038900000|2025-06-16 01:55:00|136186|136086|136202.1|136102.1|136271.2|136171.2|136182.5|136082.5|310
1750039200000|2025-06-16 02:00:00|136199.5|136099.5|136206.5|136106.5|136261.5|136161.5|136198|136098|294
1750039500000|2025-06-16 02:05:00|136205|136105|135917.1|135817.1|136230|136130|135914.5|135788.5|389
1750039800000|2025-06-16 02:10:00|135917.7|135817.7|136009.5|135909.5|136013|135913|135883.2|135783.2|424
1750040100000|2025-06-16 02:15:00|136006.2|135906.2|135947.5|135847.5|136066|135966|135947|135847|384
1750040400000|2025-06-16 02:20:00|135948.1|135848.1|135930|135830|135972.5|135872.5|135910|135810|351
1750040700000|2025-06-16 02:25:00|135929|135829|136037.5|135937.5|136048.8|135948.8|135886.3|135786.3|354
1750041000000|2025-06-16 02:30:00|136037.8|135937.8|136088.5|135988.5|136098.1|135998.1|136023|135923|273
1750041300000|2025-06-16 02:35:00|136087.5|135987.5|136154|136054|136187.8|136087.8|136073.5|135973.5|254
1750041600000|2025-06-16 02:40:00|136145|136045|136014.8|135914.8|136145|136045|135972.5|135872.5|268
1750041900000|2025-06-16 02:45:00|136017.7|135917.7|136039.5|135939.5|136048.8|135948.8|135978.1|135878.1|167
1750042200000|2025-06-16 02:50:00|136040|135940|136091.5|135991.5|136103.5|136003.5|135978.1|135878.1|232
1750042500000|2025-06-16 02:55:00|136085.5|135985.5|136106.1|136006.1|136134.5|136034.5|136072.5|135972.5|273
1750042800000|2025-06-16 03:00:00|136114.3|136014.3|136113|136013|136150.5|136050.5|136104.8|136004.8|305
1750043100000|2025-06-16 03:05:00|136117.5|136017.5|136132.1|136032.1|136132.8|136032.8|136091|135991|260
1750043400000|2025-06-16 03:10:00|136132.3|136032.3|136193.6|136093.6|136211.5|136111.5|136131.5|136031.5|279
1750043700000|2025-06-16 03:15:00|136191.1|136091.1|136360|136260|136471.8|136267.5|136191.1|136091.1|281
1750044000000|2025-06-16 03:20:00|136364.2|136264.2|136327.1|136227.1|136407|136307|136317|136217|235
1750044300000|2025-06-16 03:25:00|136325.5|136225.5|136270|136170|136325.5|136225.5|136246.5|136146.5|205
1750044600000|2025-06-16 03:30:00|136269.8|136169.8|136272.5|136172.5|136280|136180|136229|136129|275
1750044900000|2025-06-16 03:35:00|136273.1|136173.1|136295.1|136195.1|136310.1|136210.1|136247.9|136147.9|257
1750045200000|2025-06-16 03:40:00|136295.3|136195.3|136275.5|136175.5|136311.1|136211.1|136259.5|136159.5|228
1750045500000|2025-06-16 03:45:00|136275.2|136175.2|136281.1|136181.1|136312|136212|136263|136163|180
1750045800000|2025-06-16 03:50:00|136280.1|136180.1|136202.5|136102.5|136283.5|136183.5|136182|136082|294
1750046100000|2025-06-16 03:55:00|136195|136095|136183|136083|136203.8|136103.8|136155.5|136055.5|259
1750046400000|2025-06-16 04:00:00|136183.1|136083.1|136110.4|136010.4|136183.1|136083.1|136076|135976|284
1750046700000|2025-06-16 04:05:00|136109.5|136009.5|136087.5|135987.5|136166.6|136066.6|136080|135980|286
1750047000000|2025-06-16 04:10:00|136086.5|135986.5|136117.9|136017.9|136126.7|136026.7|136054.8|135954.8|305
1750047300000|2025-06-16 04:15:00|136118|136018|136147|136047|136153.5|136053.5|136118|136018|250
1750047600000|2025-06-16 04:20:00|136146.5|136046.5|136082.2|135982.2|136147|136047|136040.7|135940.7|264
1750047900000|2025-06-16 04:25:00|136085|135985|136051.2|135951.2|136110.3|136010.3|136019.6|135919.6|264
1750048200000|2025-06-16 04:30:00|136050.1|135950.1|136008.5|135908.5|136051|135951|136005|135905|162
1750048500000|2025-06-16 04:35:00|136014.1|135914.1|136029.9|135929.9|136055.7|135955.7|136011.5|135911.5|264
1750048800000|2025-06-16 04:40:00|136029.8|135929.8|136054.1|135954.1|136065.3|135965.3|136025.8|135925.8|239
1750049100000|2025-06-16 04:45:00|136053.3|135953.3|136078|135978|136088.5|135988.5|136031.2|135931.2|196
1750049400000|2025-06-16 04:50:00|136079.5|135979.5|136120|136020|136151.5|136051.5|136071.5|135971.5|211
1750049700000|2025-06-16 04:55:00|136121|136021|136107|136007|136151.5|136051.5|136103.5|136003.5|175
1750050000000|2025-06-16 05:00:00|136106.5|136006.5|136053.1|135953.1|136108.5|136008.5|136040.5|135940.5|282
1750050300000|2025-06-16 05:05:00|136053.5|135953.5|135993.1|135893.1|136073|135973|135972.5|135872.5|324
1750050600000|2025-06-16 05:10:00|135992.5|135892.5|135885.1|135785.1|135992.5|135892.5|135862.5|135762.5|342
1750050900000|2025-06-16 05:15:00|135889|135789|135890.1|135790.1|135913.9|135813.9|135856.1|135756.1|253
1750051200000|2025-06-16 05:20:00|135894.1|135794.1|135874|135774|135895.1|135795.1|135838|135738|241
1750051500000|2025-06-16 05:25:00|135874.5|135774.5|135827.5|135727.5|135878|135778|135811.5|135711.5|286
1750051800000|2025-06-16 05:30:00|135828|135728|135786.5|135686.5|135828|135728|135756.5|135656.5|336
1750052100000|2025-06-16 05:35:00|135795|135695|135810|135710|135837.5|135737.5|135787.5|135687.5|371
1750052400000|2025-06-16 05:40:00|135810.5|135710.5|135842.5|135742.5|135848.9|135748.9|135793|135693|343
1750052700000|2025-06-16 05:45:00|135843.1|135743.1|135802|135702|135848|135748|135799|135699|249
1750053000000|2025-06-16 05:50:00|135800|135700|135797.5|135697.5|135813|135713|135730.1|135630.1|305
1750053300000|2025-06-16 05:55:00|135797.1|135697.1|135867|135767|135869.5|135769.5|135792.5|135692.5|331
1750053600000|2025-06-16 06:00:00|135872.1|135772.1|135887|135787|135917.5|135817.5|135837.5|135737.5|388
1750053900000|2025-06-16 06:05:00|135890.5|135790.5|135918.1|135818.1|135928.1|135828.1|135860.5|135760.5|341
1750054200000|2025-06-16 06:10:00|135918.5|135818.5|135935.5|135835.5|135976|135876|135917|135817|329
1750054500000|2025-06-16 06:15:00|135937.1|135837.1|136002.1|135902.1|136010|135910|135921.2|135821.2|265
1750054800000|2025-06-16 06:20:00|136001.5|135901.5|136016.1|135916.1|136061.5|135961.5|135982.1|135882.1|319
1750055100000|2025-06-16 06:25:00|136016.5|135916.5|136147.3|136047.3|136169.9|136069.9|135982|135882|376
1750055400000|2025-06-16 06:30:00|136145.5|136045.5|136135.1|136035.1|136159.1|136059.1|136110.5|136010.5|185
1750055700000|2025-06-16 06:35:00|136130.1|136030.1|136060|135960|136130.1|136030.1|136041.6|135941.6|67
1750056000000|2025-06-16 06:40:00|136060.5|135960.5|136025.1|135925.1|136096.5|135970.1|136025.1|135870.1|36
1750056300000|2025-06-16 06:45:00|136087.1|135887.1|136090.1|135890.1|136104.5|135955.1|136019.5|135855.1|58
1750056600000|2025-06-16 06:50:00|136090|135890|135915.1|135815.1|136090.1|135940.1|135910|135800.1|129
1750056900000|2025-06-16 06:55:00|135905|135805|135880|135780|135988.6|135805|135850.1|135659.4|105
1750057200000|2025-06-16 07:00:00|135885|135785|135900.1|135800.1|135911.5|135811.5|135880|135780|39
1750057500000|2025-06-16 07:05:00|135883.8|135783.8|135851.5|135751.5|135891.5|135791.5|135823.4|135723.4|71
1750057800000|2025-06-16 07:10:00|135852.1|135752.1|135899.1|135799.1|135915.1|135815.1|135846|135746|82
1750058100000|2025-06-16 07:15:00|135899|135799|135875.1|135775.1|135900|135800|135865.1|135765.1|30
1750058400000|2025-06-16 07:20:00|135870|135770|135845.1|135745.1|135905.3|135777.5|135831.3|135700|32
1750058700000|2025-06-16 07:25:00|135862.1|135762.1|135881.5|135681.5|136030.9|135781.5|135855|135680.1|73
1750059000000|2025-06-16 07:30:00|135831.5|135731.5|135810.1|135710.1|135858.5|135758.5|135790|135690|24
1750059300000|2025-06-16 07:35:00|135800.1|135700.1|135657|135557|135802.5|135702.5|135655.5|135555.5|72
1750059600000|2025-06-16 07:40:00|135656.5|135556.5|135680|135580|135707.5|135607.5|135602.5|135502.5|93
1750059900000|2025-06-16 07:45:00|135690|135590|135647.1|135547.1|135692.1|135592.1|135630|135530|47
1750060200000|2025-06-16 07:50:00|135646.1|135546.1|135640|135540|135661.5|135561.5|135625.1|135525.1|44
1750060500000|2025-06-16 07:55:00|135640.5|135540.5|135647.5|135547.5|135672.5|135572.5|135640|135540|26
1750060800000|2025-06-16 08:00:00|135645.5|135545.5|135810|135610|135812.5|135645|135625.1|135525.1|95
1750061100000|2025-06-16 08:05:00|135800|135600|135767.5|135667.5|135822.5|135673.2|135730|135600|62
1750061400000|2025-06-16 08:10:00|135755|135655|135805|135705|135885.1|135785.1|135755|135640|64
1750061700000|2025-06-16 08:15:00|135815.1|135715.1|135735|135635|135815.1|135715.1|135735|135585|56
1750062000000|2025-06-16 08:20:00|135735.2|135635.2|135720.4|135520.4|135785.2|135635.2|135717.4|135517.4|58
1750062300000|2025-06-16 08:25:00|135725.5|135525.5|135760|135560|135770.6|135570.6|135725.5|135525.5|40
1750062600000|2025-06-16 08:30:00|135765|135565|135830|135630|135855|135655|135765|135565|16
1750062900000|2025-06-16 08:35:00|135835|135635|135830|135630|135850|135650|135810|135610|27
1750063200000|2025-06-16 08:40:00|135814.5|135614.5|135796.1|135596.1|135835|135635|135780|135580|87
1750063500000|2025-06-16 08:45:00|135796.5|135596.5|135767|135667|135838.5|135693.5|135766.1|135596.5|51
1750063800000|2025-06-16 08:50:00|135765.1|135665.1|135670.1|135570.1|135770.1|135670.1|135670|135570|36
1750064100000|2025-06-16 08:55:00|135669.7|135569.7|135795.5|135695.5|135798|135698|135630|135530|57
1750064400000|2025-06-16 09:00:00|135800|135700|135795|135695|135825|135725|135794.5|135694.5|62
1750064700000|2025-06-16 09:05:00|135794.5|135694.5|135790|135690|135802.5|135702.5|135765|135665|32
1750065000000|2025-06-16 09:10:00|135792|135692|135802.5|135702.5|135812.5|135712.5|135791.5|135691.5|20
1750065300000|2025-06-16 09:15:00|135800.5|135700.5|135802.5|135702.5|135810|135710|135793.5|135693.5|18
1750065600000|2025-06-16 09:20:00|135803.5|135703.5|135810|135710|135810.1|135710.1|135791.5|135691.5|27
1750065900000|2025-06-16 09:25:00|135810.1|135710.1|135810|135710|135810.1|135710.1|135804.5|135704.5|6
1750066200000|2025-06-16 09:30:00|135793|135693|135719.5|135619.5|135805|135705|135716.5|135616.5|60
1750066500000|2025-06-16 09:35:00|135719|135619|135725|135625|135735|135635|135712.5|135612.5|23
1750066800000|2025-06-16 09:40:00|135730|135630|135742.5|135642.5|135745|135645|135730|135630|8
1750067100000|2025-06-16 09:45:00|135735|135635|135790|135590|135790|135645|135735|135585|8
1750067400000|2025-06-16 09:50:00|135795|135595|135795.5|135595.5|135798.3|135598.3|135785|135585|17
1750067700000|2025-06-16 09:55:00|135795.1|135595.1|135770.1|135570.1|135797.5|135635|135717|135569.5|20
1750068000000|2025-06-16 10:00:00|135775.1|135575.1|135780|135580|135780.1|135580.1|135752.8|135552.8|14
1750068300000|2025-06-16 10:05:00|135785|135585|135790|135590|135795|135595|135773|135573|17
1750068600000|2025-06-16 10:10:00|135803.8|135603.8|135800|135700|135815.1|135700.1|135760|135602.5|23
1750068900000|2025-06-16 10:15:00|135799.5|135699.5|135825.1|135725.1|135835|135735|135785.1|135685.1|25
1750069200000|2025-06-16 10:20:00|135832.5|135732.5|135825.1|135725.1|135834.8|135734.8|135825.1|135725.1|7
1750069500000|2025-06-16 10:25:00|135824.5|135724.5|135825|135725|135833.2|135733.2|135824.5|135724.5|10
1750069800000|2025-06-16 10:30:00|135832.5|135732.5|135825|135725|135832.5|135732.5|135825|135725|4
1750070100000|2025-06-16 10:35:00|135814.8|135714.8|135820|135720|135824.5|135724.5|135814.8|135714.8|10
1750070400000|2025-06-16 10:40:00|135815|135715|135795|135695|135815|135715|135795|135695|14
1750070700000|2025-06-16 10:45:00|135777|135677|135791|135691|135791|135691|135767|135667|33
1750071000000|2025-06-16 10:50:00|135792|135692|135790|135690|135800|135700|135785|135685|12
1750071300000|2025-06-16 10:55:00|135795|135695|135800.5|135700.5|135802.5|135702.5|135790|135690|21
1750071600000|2025-06-16 11:00:00|135800|135700|135815|135715|135837.5|135737.5|135795.5|135695.5|41
1750071900000|2025-06-16 11:05:00|135810|135710|135806|135706|135810|135710|135755|135655|40
1750072200000|2025-06-16 11:10:00|135807.1|135707.1|135773.1|135673.1|135831|135731|135750.1|135650.1|36
1750072500000|2025-06-16 11:15:00|135772|135672|135765|135665|135804.5|135704.5|135765|135665|20
1750072800000|2025-06-16 11:20:00|135775.1|135675.1|135705|135605|135780.1|135680.1|135704.5|135604.5|15
1750073100000|2025-06-16 11:25:00|135707.1|135607.1|135735|135635|135735|135635|135705.5|135605.5|11
1750073400000|2025-06-16 11:30:00|135749.5|135649.5|135805.1|135705.1|135810|135710|135749.5|135649.5|16
1750073700000|2025-06-16 11:35:00|135810|135710|135810|135710|135810|135710|135810|135710|1
1750074000000|2025-06-16 11:40:00|135808.7|135708.7|135809.4|135709.4|135814|135714|135808.4|135708.4|24
1750074300000|2025-06-16 11:45:00|135810.1|135710.1|135810|135710|135813.5|135713.5|135810|135710|13
1750074600000|2025-06-16 11:50:00|135805.1|135705.1|135770.1|135670.1|135805.1|135705.1|135760.1|135660.1|7
1750074900000|2025-06-16 11:55:00|135768.1|135668.1|135785|135685|135791.5|135691.5|135766.1|135666.1|13
1750075200000|2025-06-16 12:00:00|135785.5|135685.5|135780.1|135680.1|135800.1|135700.1|135770.1|135670.1|20
1750075500000|2025-06-16 12:05:00|135783.5|135683.5|135721.5|135621.5|135785|135685|135701|135601|62
1750075800000|2025-06-16 12:10:00|135720.5|135620.5|135731|135631|135731|135631|135700.5|135600.5|38
1750076100000|2025-06-16 12:15:00|135730.5|135630.5|135715|135615|135730.5|135630.5|135677.5|135577.5|41
1750076400000|2025-06-16 12:20:00|135719.5|135619.5|135720|135620|135725|135625|135715|135615|12
1750076700000|2025-06-16 12:25:00|135720.1|135620.1|135815|135525|135815|135630.1|135720|135525|11
1750077000000|2025-06-16 12:30:00|135810|135520|135705|135605|135810|135620.3|135693.9|135520|25
1750077300000|2025-06-16 12:35:00|135697.5|135597.5|135675|135575|135705|135605|135675|135575|17
1750077600000|2025-06-16 12:40:00|135671|135571|135700|135600|135710|135610|135650|135550|27
1750077900000|2025-06-16 12:45:00|135695|135595|135695|135595|135697|135597|135690|135590|13
1750078200000|2025-06-16 12:50:00|135690|135590|135650.1|135550.1|135690|135590|135640.1|135540.1|7
1750078500000|2025-06-16 12:55:00|135654|135554|135639.5|135539.5|135676.1|135576.1|135637.1|135537.1|34
1750078800000|2025-06-16 13:00:00|135630.5|135530.5|135627.5|135527.5|135636.1|135536.1|135600.1|135500.1|58
1750079100000|2025-06-16 13:05:00|135628|135528|135635.1|135535.1|135640|135540|135628|135528|6
1750079400000|2025-06-16 13:10:00|135630|135530|135630|135530|135635.1|135535.1|135620|135520|9
1750079700000|2025-06-16 13:15:00|135640|135540|135565.1|135465.1|135640|135540|135555|135455|33
1750080000000|2025-06-16 13:20:00|135550.1|135450.1|135569|135469|135570|135470|135530.1|135430.1|32
1750080300000|2025-06-16 13:25:00|135569.5|135469.5|135535|135435|135595.1|135495.1|135530|135430|16
1750080600000|2025-06-16 13:30:00|135532.5|135432.5|135580|135480|135580|135480|135520|135420|79
1750080900000|2025-06-16 13:35:00|135585|135485|135638.1|135438.1|135660.1|135490.1|135580|135432.1|46
1750081200000|2025-06-16 13:40:00|135635.1|135435.1|135555|135355|135645.1|135445.1|135554.5|135354.5|56
1750081500000|2025-06-16 13:45:00|135560.1|135360.1|135499.5|135399.5|135566|135415.5|135484|135360.1|47
1750081800000|2025-06-16 13:50:00|135498.5|135398.5|135590|135390|135661|135550|135498.5|135390|74
1750082100000|2025-06-16 13:55:00|135585|135385|135340|135240|135585|135420|135312.5|135212.5|76
1750082400000|2025-06-16 14:00:00|135345|135245|135105|135005|135345|135245|135104|135004|107
1750082700000|2025-06-16 14:05:00|135100|135000|135125|135025|135197.5|135097.5|135021|134921|98
1750083000000|2025-06-16 14:10:00|135139.2|135039.2|135170|135070|135245|135085|135025.1|134925.1|71
1750083300000|2025-06-16 14:15:00|135175|135075|135264|135064|135264|135075|135130|134940|29
1750083600000|2025-06-16 14:20:00|135276|135076|135455|135255|135472.5|135272.5|135276|135060.5|118
1750083900000|2025-06-16 14:25:00|135450|135250|135301.5|135101.5|135450|135250|135255|135055|69
1750084200000|2025-06-16 14:30:00|135310|135110|135232.5|135032.5|135325.1|135125.1|135207.5|135007.5|36
1750084500000|2025-06-16 14:35:00|135235.1|135035.1|135285.1|135085.1|135305.1|135105.1|135210|135010|63
1750084800000|2025-06-16 14:40:00|135285|135085|135315.1|135215.1|135375|135240.5|135224.2|135085|56
1750085100000|2025-06-16 14:45:00|135321|135221|135410.5|135310.5|135520|135420|135315.1|135215.1|85
1750085400000|2025-06-16 14:50:00|135410.1|135310.1|135390|135290|135410.5|135310.5|135350|135187.7|61
1750085700000|2025-06-16 14:55:00|135410|135310|135480.1|135280.1|135505|135385|135410|135280.1|24
1750086000000|2025-06-16 15:00:00|135475.1|135275.1|135505.1|135305.1|135513.5|135313.5|135470.1|135270.1|22
1750086300000|2025-06-16 15:05:00|135455|135355|135405.1|135305.1|135455|135355|135405.1|135305.1|18
1750086600000|2025-06-16 15:10:00|135425|135325|135475.1|135375.1|135490|135390|135425|135325|15
1750086900000|2025-06-16 15:15:00|135490|135390|135515|135415|135517.5|135417.5|135490|135390|14
1750087200000|2025-06-16 15:20:00|135510|135410|135490|135390|135510|135410|135490|135390|7
1750087500000|2025-06-16 15:25:00|135495.1|135395.1|135610|135510|135615|135515|135490|135390|26
1750087800000|2025-06-16 15:30:00|135600|135500|135657.5|135457.5|135657.5|135505|135525|135385.3|65
1750088100000|2025-06-16 15:35:00|135660|135460|135622.1|135422.1|135665.1|135465.1|135621.5|135421.5|16
1750088400000|2025-06-16 15:40:00|135620|135420|135600.1|135400.1|135631.1|135431.1|135580|135380|35
1750088700000|2025-06-16 15:45:00|135595.1|135395.1|135585|135385|135620.1|135420.1|135585|135385|14
1750089000000|2025-06-16 15:50:00|135590|135390|135618.3|135418.3|135620.1|135420.1|135590|135390|25
1750089300000|2025-06-16 15:55:00|135615.1|135415.1|135595|135495|135645.1|135497.5|135580|135405|42
1750089600000|2025-06-16 16:00:00|135580|135480|135565.1|135465.1|135580|135480|135560|135460|12
1750089900000|2025-06-16 16:05:00|135560|135460|135560|135460|135575.1|135475.1|135555.1|135455.1|14
1750090200000|2025-06-16 16:10:00|135552|135452|135545.1|135445.1|135575.1|135475.1|135545.1|135445.1|23
1750090500000|2025-06-16 16:15:00|135550.1|135450.1|135530|135430|135550.1|135450.1|135530|135430|5
1750090800000|2025-06-16 16:20:00|135525|135425|135520|135420|135530|135430|135520|135420|8
1750091100000|2025-06-16 16:25:00|135530|135430|135515.1|135415.1|135530|135430|135505|135405|7
1750091400000|2025-06-16 16:30:00|135515|135415|135525|135425|135535|135435|135510|135410|16
1750091700000|2025-06-16 16:35:00|135520|135420|135540|135440|135547.5|135447.5|135520|135420|12
1750092000000|2025-06-16 16:40:00|135537.5|135437.5|135537.5|135437.5|135539|135439|135535|135435|28
1750092300000|2025-06-16 16:45:00|135539|135439|135600|135500|135615.1|135515.1|135515|135415|27
1750092600000|2025-06-16 16:50:00|135595|135495|135615|135515|135620|135520|135595|135495|13
1750092900000|2025-06-16 16:55:00|135620|135520|135685|135585|135750.1|135650.1|135615|135515|38
1750093200000|2025-06-16 17:00:00|135680|135580|135675|135575|135680|135580|135650|135550|20
1750093500000|2025-06-16 17:05:00|135676.5|135576.5|135670|135570|135676.5|135576.5|135650|135550|27
1750093800000|2025-06-16 17:10:00|135674.4|135574.4|135658.5|135558.5|135674.4|135574.4|135655|135555|9
1750094100000|2025-06-16 17:15:00|135657|135557|135630|135530|135657|135557|135630|135530|9
1750094400000|2025-06-16 17:20:00|135645|135545|135650|135550|135674.6|135574.6|135630|135530|16
1750094700000|2025-06-16 17:25:00|135650.5|135550.5|135650|135550|135655|135555|135650|135550|4
1750095000000|2025-06-16 17:30:00|135640|135540|135655|135555|135655|135555|135595|135495|33
1750095300000|2025-06-16 17:35:00|135650.5|135550.5|135650.1|135550.1|135650.5|135550.5|135650.1|135550.1|2
1750095600000|2025-06-16 17:40:00|135637.7|135537.7|135695.7|135495.7|135703|135537.7|135636.8|135485|31
1750095900000|2025-06-16 17:45:00|135697.3|135497.3|135696.8|135496.8|135703|135503|135685.7|135485.7|32
1750096200000|2025-06-16 17:50:00|135695|135495|135702|135502|135703|135503|135685.6|135485.6|55
1750096500000|2025-06-16 17:55:00|135686|135486|135702.5|135502.5|135704.8|135504.8|135640|135440|83
1750096800000|2025-06-16 18:00:00|135710.2|135510.2|135704.9|135504.9|135712.2|135512.2|135693.8|135493.8|22
1750097100000|2025-06-16 18:05:00|135705|135505|135689.4|135489.4|135717.7|135517.7|135675|135475|30
1750097400000|2025-06-16 18:10:00|135688.1|135488.1|135675|135475|135702.4|135502.4|135675|135475|63
1750097700000|2025-06-16 18:15:00|135680|135480|135680|135480|135680|135480|135680|135480|1
1750098000000|2025-06-16 18:20:00|135685|135485|135684.8|135484.8|135685|135485|135684.8|135484.8|15
1750098300000|2025-06-16 18:25:00|135685|135485|135693.6|135493.6|135705|135505|135684.8|135484.8|42
1750098600000|2025-06-16 18:30:00|135692.3|135492.3|135690.4|135490.4|135703.8|135503.8|135690.4|135490.4|10
1750098900000|2025-06-16 18:35:00|135692.4|135492.4|135729.5|135529.5|135729.5|135529.5|135692.4|135492.4|24
1750099200000|2025-06-16 18:40:00|135729.4|135529.4|135750.1|135550.1|135755|135555|135729.4|135529.4|8
1750099500000|2025-06-16 18:45:00|135755|135555|135745|135545|135755|135555|135740.1|135540.1|14
1750099800000|2025-06-16 18:50:00|135730|135530|135690|135490|135730|135530|135690|135490|11
1750100100000|2025-06-16 18:55:00|135694.5|135494.5|135695|135495|135705|135505|135694.5|135494.5|6
1750100400000|2025-06-16 19:00:00|135700.1|135500.1|135705|135505|135715|135515|135700.1|135500.1|8
1750100700000|2025-06-16 19:05:00|135700.1|135500.1|135710|135510|135710|135510|135695|135495|4
1750101000000|2025-06-16 19:10:00|135709.5|135509.5|135710|135510|135710|135510|135709.5|135509.5|2
1750101300000|2025-06-16 19:15:00|135716.5|135516.5|135750|135550|135755|135555|135716.5|135516.5|12
1750101600000|2025-06-16 19:20:00|135755|135555|135750|135550|135755|135555|135750|135550|2
1750101900000|2025-06-16 19:25:00|135745|135545|135740.1|135540.1|135750|135550|135740.1|135540.1|3
1750102200000|2025-06-16 19:30:00|135740|135540|135740|135540|135760|135560|135740|135540|3
1750102500000|2025-06-16 19:35:00|135745|135545|135745|135545|135762.5|135562.5|135740|135540|6
1750102800000|2025-06-16 19:40:00|135741.1|135541.1|135740|135540|135746|135546|135740|135540|7
1750103100000|2025-06-16 19:45:00|135760|135560|135760|135560|135760|135560|135760|135560|1
1750103400000|2025-06-16 19:50:00|135740|135540|135740|135540|135762.5|135562.5|135740|135540|13
1750103700000|2025-06-16 19:55:00|135760|135560|135760|135560|135760|135560|135740|135540|8
1750118400000|2025-06-17 00:00:00|135841|135481|136051.3|135851.3|136126.8|136020.1|135841|135481|325
1750118700000|2025-06-17 00:05:00|136045.1|135845.1|135891.8|135791.8|136048|135948|135845.5|135745.5|516
1750119000000|2025-06-17 00:10:00|135893.5|135793.5|135837|135737|135923.5|135823.5|135823.5|135723.5|442
1750119300000|2025-06-17 00:15:00|135833.3|135733.3|135703.5|135603.5|135839.1|135739.1|135680.1|135568.5|461
1750119600000|2025-06-17 00:20:00|135705|135605|135779|135679|135850.5|135750.5|135698.5|135598.5|441
1750119900000|2025-06-17 00:25:00|135785|135685|135825.5|135725.5|135851.5|135751.5|135748.3|135648.3|388
1750120200000|2025-06-17 00:30:00|135821|135721|135904.1|135804.1|135928.8|135828.8|135820|135720|426
1750120500000|2025-06-17 00:35:00|135903.5|135803.5|135833.8|135733.8|135922.5|135822.5|135814.5|135714.5|358
1750120800000|2025-06-17 00:40:00|135837.5|135737.5|135857.5|135757.5|135920.1|135820.1|135802.4|135702.4|352
1750121100000|2025-06-17 00:45:00|135859|135759|135913.2|135813.2|135941|135841|135844.8|135744.8|390
1750121400000|2025-06-17 00:50:00|135912.7|135812.7|135841.8|135741.8|135959.3|135859.3|135800.9|135700.9|428
1750121700000|2025-06-17 00:55:00|135842.5|135742.5|135960|135860|135960|135860|135842|135742|411
1750122000000|2025-06-17 01:00:00|135959.5|135859.5|135835.1|135735.1|135959.5|135859.5|135830.1|135730.1|424
1750122300000|2025-06-17 01:05:00|135832.5|135732.5|135847|135747|135870|135770|135790|135690|306
1750122600000|2025-06-17 01:10:00|135847.1|135747.1|135957|135757|135957.5|135827.5|135818.1|135718.1|308
1750122900000|2025-06-17 01:15:00|135959|135759|135759.5|135659.5|136016.1|135867.5|135737.5|135637.5|409
1750123200000|2025-06-17 01:20:00|135757.5|135657.5|135925.7|135825.7|135935|135828.1|135751.1|135651.1|363
1750123500000|2025-06-17 01:25:00|135921.5|135821.5|135906.5|135806.5|135940.5|135840.5|135874.1|135774.1|301
1750123800000|2025-06-17 01:30:00|135911.1|135811.1|135868.1|135768.1|135917.1|135816.5|135834.1|135703.1|280
1750124100000|2025-06-17 01:35:00|135868.3|135768.3|135995.5|135895.5|136051.5|135926|135868.3|135768.3|448
1750124400000|2025-06-17 01:40:00|135995.8|135895.8|136019|135919|136035.3|135935.3|135989.8|135889.8|371
1750124700000|2025-06-17 01:45:00|136018.5|135918.5|136045.5|135945.5|136095.7|135995.7|136017.5|135917.5|406
1750125000000|2025-06-17 01:50:00|136045.1|135945.1|136000|135900|136045.5|135945.5|135975.1|135875.1|220
1750125300000|2025-06-17 01:55:00|135995.1|135895.1|136006.3|135906.3|136018.8|135918.8|135978.5|135878.5|232
1750125600000|2025-06-17 02:00:00|136005.7|135905.7|136076.2|135976.2|136099.6|135999.6|135975.5|135875.5|343
1750125900000|2025-06-17 02:05:00|136076.7|135976.7|136032.5|135932.5|136086.5|135986.5|136002.5|135902.5|305
1750126200000|2025-06-17 02:10:00|136032.1|135932.1|136157|136057|136167.1|136067.1|136025.1|135925.1|289
1750126500000|2025-06-17 02:15:00|136157.1|136057.1|136120.2|136020.2|136205|136105|136120.1|136020.1|338
1750126800000|2025-06-17 02:20:00|136120.7|136020.7|136172|136072|136190.5|136090.5|136108.7|136008.7|257
1750127100000|2025-06-17 02:25:00|136171|136071|136184.5|136084.5|136214.5|136114.5|136162|136062|331
1750127400000|2025-06-17 02:30:00|136184.7|136084.7|136148.1|136048.1|136222.1|136122.1|136146.3|136046.3|312
1750127700000|2025-06-17 02:35:00|136149.3|136049.3|136143.5|136043.5|136191.5|136091.5|136142.6|136042.6|259
1750128000000|2025-06-17 02:40:00|136141.5|136041.5|136150.1|136050.1|136169.4|136069.4|136131|136031|183
1750128300000|2025-06-17 02:45:00|136148.5|136048.5|136150.3|136050.3|136159.2|136059.2|136140.5|136040.5|216
1750128600000|2025-06-17 02:50:00|136149.6|136049.6|135895.8|135795.8|136160.4|136060.4|135810|135710|437
1750128900000|2025-06-17 02:55:00|135894.1|135794.1|135722.5|135622.5|135894.5|135794.5|135703.1|135603.1|466
1750129200000|2025-06-17 03:00:00|135717|135617|135840.5|135740.5|135848.6|135748.6|135699.5|135587.1|316
1750129500000|2025-06-17 03:05:00|135840.2|135740.2|135875.1|135775.1|135900|135800|135826.5|135726.5|331
1750129800000|2025-06-17 03:10:00|135874.8|135774.8|135820|135720|135891.3|135791.3|135792.5|135692.5|291
1750130100000|2025-06-17 03:15:00|135815.4|135715.4|135848.5|135748.5|135851.5|135751.5|135783.5|135683.5|301
1750130400000|2025-06-17 03:20:00|135848.8|135748.8|135860|135760|135860|135760|135823.1|135723.1|188
1750130700000|2025-06-17 03:25:00|135854.5|135754.5|135825|135725|135855.1|135755.1|135786.5|135686.5|185
1750131000000|2025-06-17 03:30:00|135826.5|135726.5|135763.5|135663.5|135845|135745|135725.3|135625.3|379
1750131300000|2025-06-17 03:35:00|135762.5|135662.5|135765.5|135665.5|135769.9|135669.9|135677.5|135577.5|350
1750131600000|2025-06-17 03:40:00|135765.2|135665.2|135772|135672|135798.1|135698.1|135742.1|135642.1|238
1750131900000|2025-06-17 03:45:00|135770|135670|135823.7|135723.7|135838.8|135738.8|135752|135652|246
1750132200000|2025-06-17 03:50:00|135822.1|135722.1|135819.1|135719.1|135830.7|135730.7|135807.9|135707.9|235
1750132500000|2025-06-17 03:55:00|135818.5|135718.5|135806.9|135706.9|135820.1|135720.1|135781|135681|220
1750132800000|2025-06-17 04:00:00|135805.7|135705.7|135827.3|135727.3|135859.4|135759.4|135782.3|135682.3|223
1750133100000|2025-06-17 04:05:00|135826.3|135726.3|135829.9|135729.9|135837.5|135737.5|135785.9|135685.9|186
1750133400000|2025-06-17 04:10:00|135837.7|135737.7|135833|135733|135875.5|135775.5|135815|135715|250
1750133700000|2025-06-17 04:15:00|135833.5|135733.5|135833.1|135733.1|135870|135770|135830.8|135730.8|150
1750134000000|2025-06-17 04:20:00|135830.8|135730.8|135880.5|135780.5|135898.9|135798.9|135826.5|135726.5|200
1750134300000|2025-06-17 04:25:00|135880|135780|135923.5|135823.5|135945|135845|135880|135780|198
1750134600000|2025-06-17 04:30:00|135911.5|135811.5|136035.9|135935.9|136049.2|135949.2|135906.5|135806.5|385
1750134900000|2025-06-17 04:35:00|136035.6|135935.6|136001.5|135901.5|136040.6|135940.6|135993.9|135893.9|296
1750135200000|2025-06-17 04:40:00|136002|135902|135964.3|135864.3|136005.2|135905.2|135953.6|135853.6|209
1750135500000|2025-06-17 04:45:00|135961.2|135861.2|135961.5|135861.5|135983.8|135883.8|135940.5|135840.5|199
1750135800000|2025-06-17 04:50:00|135960.5|135860.5|135922|135822|135983.5|135883.5|135913|135813|217
1750136100000|2025-06-17 04:55:00|135922.5|135822.5|135889.1|135789.1|135939.1|135839.1|135885.5|135785.5|210
1750136400000|2025-06-17 05:00:00|135890.1|135790.1|135893.1|135793.1|135903.5|135803.5|135853.1|135753.1|242
1750136700000|2025-06-17 05:05:00|135892.5|135792.5|135881.5|135781.5|135894.1|135794.1|135852.1|135752.1|254
1750137000000|2025-06-17 05:10:00|135881|135781|135827.7|135727.7|135905|135805|135810.5|135710.5|312
1750137300000|2025-06-17 05:15:00|135827.3|135727.3|135935.1|135835.1|135956.3|135856.3|135827.3|135727.3|394
1750137600000|2025-06-17 05:20:00|135932.5|135832.5|135860.1|135760.1|135962.7|135862.7|135858.5|135758.5|173
1750137900000|2025-06-17 05:25:00|135861.5|135761.5|135796.4|135696.4|135862.5|135762.5|135771.5|135671.5|320
1750138200000|2025-06-17 05:30:00|135795.6|135695.6|135888.5|135788.5|135896.5|135796.5|135795.6|135695.6|323
1750138500000|2025-06-17 05:35:00|135890.1|135790.1|135880.4|135780.4|135892.1|135792.1|135848.5|135748.5|217
1750138800000|2025-06-17 05:40:00|135881|135781|135957.9|135857.9|135961.3|135861.3|135881|135781|250
1750139100000|2025-06-17 05:45:00|135958.3|135858.3|136065.1|135965.1|136077.9|135977.9|135952.5|135852.5|313
1750139400000|2025-06-17 05:50:00|136063.1|135963.1|136122.1|136022.1|136137|136037|136062.5|135962.5|362
1750139700000|2025-06-17 05:55:00|136123|136023|136072.5|135972.5|136143|136043|136070.4|135970.4|317
1750140000000|2025-06-17 06:00:00|136073.5|135973.5|136068.5|135968.5|136138.5|136038.5|136068|135968|342
1750140300000|2025-06-17 06:05:00|136066.5|135966.5|136007.5|135907.5|136074|135974|135998.1|135898.1|270
1750140600000|2025-06-17 06:10:00|136008.1|135908.1|135960|135860|136027.1|135927.1|135933|135833|233
1750140900000|2025-06-17 06:15:00|135961.5|135861.5|135948.5|135848.5|135967|135867|135897.1|135797.1|260
1750141200000|2025-06-17 06:20:00|135950|135850|135910.6|135810.6|135953.5|135853.5|135852.3|135752.3|298
1750141500000|2025-06-17 06:25:00|135906.5|135806.5|136035.1|135935.1|136041.7|135941.7|135906|135806|352
1750141800000|2025-06-17 06:30:00|136030.1|135930.1|135915.5|135815.5|136056.5|135956.5|135915.5|135815.5|218
1750142100000|2025-06-17 06:35:00|135917.1|135817.1|135960|135860|135975.1|135875.1|135915.1|135815.1|64
1750142400000|2025-06-17 06:40:00|135967|135867|135955.1|135855.1|135988.1|135888.1|135943.8|135843.8|65
1750142700000|2025-06-17 06:45:00|135960|135860|135883.8|135783.8|135978.3|135878.3|135882.5|135782.5|91
1750143000000|2025-06-17 06:50:00|135884.3|135784.3|136092.1|135892.1|136093.7|135893.7|135879.5|135734.3|130
1750143300000|2025-06-17 06:55:00|136092.5|135892.5|136010.1|135810.1|136149.5|135952.5|135979.5|135728.6|156
1750143600000|2025-06-17 07:00:00|136010.4|135810.4|135952.5|135852.5|136015.1|135875.7|135952|135806.7|81
1750143900000|2025-06-17 07:05:00|135953.1|135853.1|135961.4|135861.4|136005.1|135861.5|135919.1|135804.5|74
1750144200000|2025-06-17 07:10:00|135960.6|135860.6|136054.5|135954.5|136155|136005|135960.4|135840.9|108
1750144500000|2025-06-17 07:15:00|136073.5|135973.5|136096.5|135996.5|136165.1|136006.5|136073.5|135914.2|61
1750144800000|2025-06-17 07:20:00|136099.5|135999.5|136136.5|136036.5|136170.5|136070.5|136099.5|135963.5|70
1750145100000|2025-06-17 07:25:00|136136.2|136036.2|136082.5|135982.5|136137.7|136037.7|136063.1|135963.1|103
1750145400000|2025-06-17 07:30:00|136105|136005|136122|136022|136126|136026|136090|135990|38
1750145700000|2025-06-17 07:35:00|136121.4|136021.4|136060|135960|136121.4|136021.4|136031.1|135931.1|73
1750146000000|2025-06-17 07:40:00|136061|135961|135970|135870|136062|135962|135968|135868|90
1750146300000|2025-06-17 07:45:00|135969.5|135869.5|135896.8|135796.8|135969.5|135869.5|135894.5|135794.5|84
1750146600000|2025-06-17 07:50:00|135897.6|135797.6|135904.2|135804.2|135915|135815|135892.9|135792.9|161
1750146900000|2025-06-17 07:55:00|135904|135804|135965|135865|135993.2|135893.2|135904|135804|121
1750147200000|2025-06-17 08:00:00|135966.7|135866.7|136090|135990|136144.5|136044.5|135966.7|135866.7|99
1750147500000|2025-06-17 08:05:00|136094.2|135994.2|136088.1|135988.1|136100|136000|136078.1|135978.1|48
1750147800000|2025-06-17 08:10:00|136085.1|135985.1|136010|135910|136088.1|135988.1|136010|135910|41
1750148100000|2025-06-17 08:15:00|136010.4|135910.4|136020|135920|136056|135956|136010.4|135910.4|82
1750148400000|2025-06-17 08:20:00|136021.2|135921.2|136048.5|135948.5|136050|135950|135990.5|135890.5|74
1750148700000|2025-06-17 08:25:00|136048|135948|136141.2|135941.2|136162|136010.5|136043|135926|102
1750149000000|2025-06-17 08:30:00|136136.2|135936.2|136225.1|136025.1|136245.1|136045.1|136135.6|135935.6|113
1750149300000|2025-06-17 08:35:00|136239.1|136039.1|136153.3|135953.3|136260.1|136060.1|136142.6|135942.6|78
1750149600000|2025-06-17 08:40:00|136153.6|135953.6|136270|136170|136320.1|136170|136124.5|135924.5|68
1750149900000|2025-06-17 08:45:00|136272|136172|136245|136145|136331.5|136231.5|136240|136140|48
1750150200000|2025-06-17 08:50:00|136221.8|136121.8|136195|136095|136229.5|136129.5|136180|136080|74
1750150500000|2025-06-17 08:55:00|136202.1|136102.1|136265.1|136165.1|136270|136170|136160|136060|120
1750150800000|2025-06-17 09:00:00|136272.1|136172.1|136358.9|136258.9|136465.1|136310.5|136188|136088|156
1750151100000|2025-06-17 09:05:00|136359.9|136259.9|136440.5|136240.5|136458.5|136276|136326.5|136220|89
1750151400000|2025-06-17 09:10:00|136440.1|136240.1|136450.5|136350.5|136505.4|136357.5|136435.5|136240.1|84
1750151700000|2025-06-17 09:15:00|136450.1|136350.1|136397.5|136297.5|136455|136355|136396.5|136296.5|93
1750152000000|2025-06-17 09:20:00|136398.5|136298.5|136363.5|136263.5|136410.5|136310.5|136356.5|136256.5|93
1750152300000|2025-06-17 09:25:00|136367|136267|136330|136230|136372.5|136272.5|136330|136230|78
1750152600000|2025-06-17 09:30:00|136331.5|136231.5|136370|136270|136370|136270|136322.9|136222.9|81
1750152900000|2025-06-17 09:35:00|136355.6|136255.6|136399|136299|136400|136300|136353.6|136253.6|63
1750153200000|2025-06-17 09:40:00|136383.5|136283.5|136430|136330|136445.1|136345.1|136379.1|136279.1|65
1750153500000|2025-06-17 09:45:00|136430.5|136330.5|136439.4|136339.4|136470|136370|136429.5|136329.5|62
1750153800000|2025-06-17 09:50:00|136439.1|136339.1|136445.3|136345.3|136458.6|136358.6|136426.7|136326.7|102
1750154100000|2025-06-17 09:55:00|136446|136346|136412.7|136312.7|136450.7|136350.7|136407.7|136307.7|75
1750154400000|2025-06-17 10:00:00|136398.2|136298.2|136356.5|136256.5|136425|136325|136260|136160|102
1750154700000|2025-06-17 10:05:00|136367.1|136267.1|136366.5|136266.5|136387.1|136287.1|136366.5|136266.5|71
1750155000000|2025-06-17 10:10:00|136356.5|136256.5|136334|136234|136356.5|136256.5|136285|136185|73
1750155300000|2025-06-17 10:15:00|136335|136235|136364.5|136264.5|136370|136270|136335|136235|53
1750155600000|2025-06-17 10:20:00|136347.5|136247.5|136345|136245|136368.5|136268.5|136342.5|136242.5|18
1750155900000|2025-06-17 10:25:00|136342|136242|136335|136235|136342|136242|136330|136230|30
1750156200000|2025-06-17 10:30:00|136334|136234|136367.5|136267.5|136373.5|136273.5|136330|136230|34
1750156500000|2025-06-17 10:35:00|136355.5|136255.5|136310|136210|136355.5|136255.5|136310|136210|45
1750156800000|2025-06-17 10:40:00|136319.8|136219.8|136330.1|136230.1|136344.5|136244.5|136319.8|136219.8|37
1750157100000|2025-06-17 10:45:00|136330.9|136230.9|136311.1|136211.1|136330.9|136230.9|136311.1|136211.1|19
1750157400000|2025-06-17 10:50:00|136310.5|136210.5|136322.5|136222.5|136323.5|136223.5|136307.1|136207.1|25
1750157700000|2025-06-17 10:55:00|136321.6|136221.6|136324.1|136224.1|136331.5|136231.5|136321.5|136221.5|17
1750158000000|2025-06-17 11:00:00|136324|136224|136213.1|136113.1|136324|136224|136213.1|136113.1|118
1750158300000|2025-06-17 11:05:00|136212.1|136112.1|136212.5|136112.5|136214.5|136114.5|136198|136098|69
1750158600000|2025-06-17 11:10:00|136213|136113|136206|136106|136213|136113|136206|136106|19
1750158900000|2025-06-17 11:15:00|136208|136108|136210|136110|136212.5|136112.5|136200|136100|27
1750159200000|2025-06-17 11:20:00|136209.5|136109.5|136230|136130|136230|136130|136209.5|136109.5|45
1750159500000|2025-06-17 11:25:00|136229|136129|136255.5|136155.5|136265|136165|136229|136129|40
1750159800000|2025-06-17 11:30:00|136245.5|136145.5|136188.5|136088.5|136245.5|136145.5|136188.5|136088.5|54
1750160100000|2025-06-17 11:35:00|136190|136090|136189|136089|136192.5|136092.5|136185|136085|30
1750160400000|2025-06-17 11:40:00|136188|136088|136189|136089|136189|136089|136188|136088|3
1750160700000|2025-06-17 11:45:00|136190|136090|136225.5|136125.5|136225.5|136125.5|136189.5|136089.5|41
1750161000000|2025-06-17 11:50:00|136228.5|136128.5|136218|136118|136228.5|136128.5|136216.5|136116.5|25
1750161300000|2025-06-17 11:55:00|136218.5|136118.5|136242.8|136142.8|136247.3|136147.3|136212|136112|80
1750161600000|2025-06-17 12:00:00|136243.8|136143.8|136295|136195|136301.5|136201.5|136242.8|136142.8|93
1750161900000|2025-06-17 12:05:00|136294.5|136194.5|136300|136200|136315.5|136215.5|136282.5|136182.5|92
1750162200000|2025-06-17 12:10:00|136297.5|136197.5|136318|136218|136325.1|136225.1|136284|136184|88
1750162500000|2025-06-17 12:15:00|136317.5|136217.5|136334.5|136234.5|136336.1|136236.1|136282.5|136182.5|76
1750162800000|2025-06-17 12:20:00|136333.5|136233.5|136332.1|136232.1|136345|136245|136312.5|136212.5|79
1750163100000|2025-06-17 12:25:00|136330.1|136230.1|136535.9|136286.5|136535.9|136355.1|136329.5|136229.5|53
1750163400000|2025-06-17 12:30:00|136530.1|136330.1|136436.5|136336.5|136608.2|136340|136409.9|136213.7|75
1750163700000|2025-06-17 12:35:00|136437.1|136337.1|136462|136362|136477.5|136377.5|136433.1|136333.1|86
1750164000000|2025-06-17 12:40:00|136461.5|136361.5|136519.1|136419.1|136519.1|136419.1|136461.5|136361.5|83
1750164300000|2025-06-17 12:45:00|136519|136419|136555.2|136455.2|136570|136470|136510|136410|54
1750164600000|2025-06-17 12:50:00|136556|136456|136555|136455|136645.5|136520|136551.5|136444.9|89
1750164900000|2025-06-17 12:55:00|136553.5|136453.5|136685.1|136485.1|136700.1|136526|136552.5|136452.5|72
1750165200000|2025-06-17 13:00:00|136638.5|136438.5|136638.5|136438.5|136680.1|136480.1|136625|136425|43
1750165500000|2025-06-17 13:05:00|136638|136438|136675|136475|136675|136475|136638|136438|28
1750165800000|2025-06-17 13:10:00|136665|136465|136665|136465|136690|136490|136657|136457|32
1750166100000|2025-06-17 13:15:00|136670|136470|136475.1|136275.1|136670|136470|136444.2|136244.2|117
1750166400000|2025-06-17 13:20:00|136480.1|136280.1|136455.5|136355.5|136480.1|136357.1|136436.7|136280|44
1750166700000|2025-06-17 13:25:00|136456|136356|136510|136410|136510.5|136410.5|136456|136356|41
1750167000000|2025-06-17 13:30:00|136512.2|136412.2|136515|136415|136530|136430|136508.5|136408.5|38
1750167300000|2025-06-17 13:35:00|136519|136419|136510|136410|136530|136430|136509|136409|42
1750167600000|2025-06-17 13:40:00|136511|136411|136492.5|136392.5|136530|136430|136481.5|136381.5|40
1750167900000|2025-06-17 13:45:00|136489.5|136389.5|136530|136430|136542.5|136442.5|136489.5|136389.5|35
1750168200000|2025-06-17 13:50:00|136535|136435|136511|136411|136543.8|136443.8|136508.5|136408.5|21
1750168500000|2025-06-17 13:55:00|136511.5|136411.5|136530|136430|136530|136430|136465|136365|61
1750168800000|2025-06-17 14:00:00|136540|136440|136580|136480|136580|136480|136535|136435|74
1750169100000|2025-06-17 14:05:00|136580.5|136480.5|136670.5|136570.5|136671.5|136571.5|136580|136480|63
1750169400000|2025-06-17 14:10:00|136671|136571|136714.4|136614.4|136718.4|136618.4|136670.8|136570.8|48
1750169700000|2025-06-17 14:15:00|136715.6|136615.6|136715|136615|136744.3|136644.3|136695|136595|72
1750170000000|2025-06-17 14:20:00|136725|136625|136747|136647|136752|136652|136718.5|136618.5|33
1750170300000|2025-06-17 14:25:00|136746|136646|136735|136635|136787|136687|136725|136625|68
1750170600000|2025-06-17 14:30:00|136742.5|136642.5|136951.3|136851.3|136970.1|136855.1|136742.5|136642.5|128
1750170900000|2025-06-17 14:35:00|136950.9|136850.9|136935|136835|137042.5|136942.5|136920|136820|101
1750171200000|2025-06-17 14:40:00|136935.1|136835.1|136942.5|136842.5|136942.5|136842.5|136875|136775|61
1750171500000|2025-06-17 14:45:00|136945|136845|136805.1|136705.1|136945|136845|136790.1|136690.1|75
1750171800000|2025-06-17 14:50:00|136810.1|136710.1|136760.1|136660.1|136810.1|136710.1|136718.5|136618.5|76
1750172100000|2025-06-17 14:55:00|136760|136660|136740.1|136640.1|136820.1|136720.1|136735|136635|73
1750172400000|2025-06-17 15:00:00|136750.1|136650.1|136830|136730|136845|136730.5|136735|136608.3|75
1750172700000|2025-06-17 15:05:00|136831.5|136731.5|136825|136725|136831.5|136731.5|136801.5|136701.5|44
1750173000000|2025-06-17 15:10:00|136820|136720|136818|136718|136832.5|136732.5|136806|136706|60
1750173300000|2025-06-17 15:15:00|136814|136714|136840|136740|136861.8|136761.8|136808.5|136708.5|25
1750173600000|2025-06-17 15:20:00|136841|136741|136904.5|136804.5|136907.9|136807.9|136840|136740|83
1750173900000|2025-06-17 15:25:00|136905|136805|136926.5|136826.5|136929.4|136829.4|136905|136805|30
1750174200000|2025-06-17 15:30:00|136925|136825|136940|136840|136940|136840|136915|136815|20
1750174500000|2025-06-17 15:35:00|136932.5|136832.5|136925.3|136825.3|136935|136835|136875|136775|56
1750174800000|2025-06-17 15:40:00|136925.4|136825.4|136862.5|136762.5|136940|136840|136862.5|136762.5|42
1750175100000|2025-06-17 15:45:00|136862|136762|136847|136747|136862.5|136762.5|136845|136745|45
1750175400000|2025-06-17 15:50:00|136848|136748|136845.5|136745.5|136861|136761|136845|136745|43
1750175700000|2025-06-17 15:55:00|136846.5|136746.5|136874.5|136774.5|136875.5|136775.5|136795|136695|84
1750176000000|2025-06-17 16:00:00|136875.1|136775.1|136770|136670|136875.1|136775.1|136745.1|136620.1|70
1750176300000|2025-06-17 16:05:00|136770.5|136670.5|136765|136665|136785|136685|136765|136665|46
1750176600000|2025-06-17 16:10:00|136775|136675|136795|136695|136795|136695|136763|136663|12
1750176900000|2025-06-17 16:15:00|136802.2|136702.2|136805|136705|136808.5|136708.5|136790|136690|25
1750177200000|2025-06-17 16:20:00|136805.5|136705.5|136833.5|136733.5|136842.5|136742.5|136800|136700|28
1750177500000|2025-06-17 16:25:00|136831.5|136731.5|136810|136710|136838.5|136738.5|136809.5|136709.5|48
1750177800000|2025-06-17 16:30:00|136810.5|136710.5|136865|136765|136865.1|136765.1|136810|136710|32
1750178100000|2025-06-17 16:35:00|136836.5|136736.5|136850|136750|136855|136755|136832|136732|26
1750178400000|2025-06-17 16:40:00|136849|136749|136830|136730|136857|136757|136810.1|136710.1|34
1750178700000|2025-06-17 16:45:00|136825.9|136725.9|136915.1|136815.1|136915.1|136815.1|136795|136695|71
1750179000000|2025-06-17 16:50:00|136905.1|136805.1|137030|136830|137030.1|136830.1|136897.7|136780|34
1750179300000|2025-06-17 16:55:00|137035|136835|137321.2|137079.5|137369.7|137130.4|137035|136835|91
1750179600000|2025-06-17 17:00:00|137319.5|137080.2|137330.1|137130.1|137364.2|137164.2|137282.1|137070|101
1750179900000|2025-06-17 17:05:00|137340.1|137140.1|137315|137215|137397.5|137245|137305.1|137136.5|56
1750180200000|2025-06-17 17:10:00|137320|137220|137352.9|137252.9|137353|137253|137312.5|137212.5|46
1750180500000|2025-06-17 17:15:00|137353|137253|137455|137355|137519.1|137419.1|137351.8|137251.8|74
1750180800000|2025-06-17 17:20:00|137465|137365|137542.5|137342.5|137579.1|137365.1|137465|137310|55
1750181100000|2025-06-17 17:25:00|137547.5|137347.5|137575.1|137375.1|137650.1|137450.1|137495|137340.1|69
1750181400000|2025-06-17 17:30:00|137580.1|137380.1|137357.5|137157.5|137582.1|137382.1|137352.2|137152.2|56
1750181700000|2025-06-17 17:35:00|137360.1|137160.1|137385.1|137185.1|137400.1|137200.1|137330.1|137130.1|39
1750182000000|2025-06-17 17:40:00|137380.1|137180.1|137420.1|137220.1|137420.1|137220.1|137369.5|137169.5|25
1750182300000|2025-06-17 17:45:00|137425.1|137225.1|137570|137470|137588|137488|137410|137225.1|60
1750182600000|2025-06-17 17:50:00|137575|137475|137705.5|137505.5|137813.5|137613.5|137575|137475|80
1750182900000|2025-06-17 17:55:00|137695|137495|137677.5|137477.5|137695.1|137525|137590|137460|35
1750183200000|2025-06-17 18:00:00|137678.9|137478.9|137830.1|137630.1|137833.5|137633.5|137678.3|137478.3|55
1750183500000|2025-06-17 18:05:00|137820.1|137620.1|137801|137601|137820.1|137620.1|137787.5|137587.5|23
1750183800000|2025-06-17 18:10:00|137802|137602|137760|137560|137803.5|137603.5|137729.5|137529.5|33
1750184100000|2025-06-17 18:15:00|137765|137565|137745|137545|137795.1|137595.1|137722.5|137522.5|61
1750184400000|2025-06-17 18:20:00|137740|137540|137780|137580|137804|137604|137730|137530|16
1750184700000|2025-06-17 18:25:00|137785|137585|137830.1|137630.1|137833.5|137630.1|137785|137585|18
1750185000000|2025-06-17 18:30:00|137830|137630|137665|137465|137930.1|137730.1|137665|137465|63
1750185300000|2025-06-17 18:35:00|137665.1|137465.1|137825|137625|137825|137625|137665.1|137465.1|40
1750185600000|2025-06-17 18:40:00|137830|137630|137865.1|137665.1|137930|137730|137830|137630|36
1750185900000|2025-06-17 18:45:00|137855.5|137655.5|137775.1|137575.1|137890.1|137690.1|137775|137530.5|72
1750186200000|2025-06-17 18:50:00|137775|137575|137745|137545|137775|137575|137736|137536|7
1750186500000|2025-06-17 18:55:00|137737.8|137537.8|137725.1|137525.1|137772.5|137560.1|137673|137473|56
1750186800000|2025-06-17 19:00:00|137708.3|137508.3|137760.1|137560.1|137785.1|137585.1|137702.5|137502.5|24
1750187100000|2025-06-17 19:05:00|137755|137555|137686.3|137486.3|137773.8|137573.8|137686.2|137486.2|18
1750187400000|2025-06-17 19:10:00|137703.8|137503.8|137785|137585|137815.5|137615.5|137684.2|137484.2|33
1750187700000|2025-06-17 19:15:00|137785.1|137585.1|137935|137735|137953.8|137753.8|137785|137585|29
1750188000000|2025-06-17 19:20:00|137935.1|137735.1|137855|137655|137935.1|137735.1|137855|137655|29
1750188300000|2025-06-17 19:25:00|137861.1|137661.1|137930.1|137730.1|137930.1|137730.1|137856.2|137656.2|54
1750188600000|2025-06-17 19:30:00|137929.3|137729.3|137975|137775|137975.1|137775.1|137925|137725|10
1750188900000|2025-06-17 19:35:00|137970|137770|137955|137755|137970|137770|137950.5|137750.5|13
1750189200000|2025-06-17 19:40:00|137960|137760|137940.1|137740.1|137960|137760|137871|137671|32
1750189500000|2025-06-17 19:45:00|137935.1|137735.1|137915|137715|137940.1|137740.1|137907.5|137707.5|12
1750189800000|2025-06-17 19:50:00|137907.5|137707.5|137875.8|137675.8|137915|137715|137856.2|137656.2|11
1750190100000|2025-06-17 19:55:00|137868.9|137668.9|137864.2|137664.2|137890.8|137690.8|137861.2|137661.2|40
1750204800000|2025-06-18 00:00:00|138030.4|137777.1|137485|137385|138030.4|137777.1|137475|137290|162
1750205100000|2025-06-18 00:05:00|137480.1|137380.1|137430|137330|137599.5|137477.5|137406.2|137297.5|385
1750205400000|2025-06-18 00:10:00|137424.5|137324.5|137358.5|137258.5|137437|137337|137310.1|137210.1|395
1750205700000|2025-06-18 00:15:00|137358.1|137258.1|137335.5|137235.5|137466.8|137366.8|137330|137230|343
1750206000000|2025-06-18 00:20:00|137330|137230|137266.5|137166.5|137337|137237|137234.1|137110|301
1750206300000|2025-06-18 00:25:00|137266|137166|137411.1|137311.1|137452.1|137352.1|137265|137165|353
1750206600000|2025-06-18 00:30:00|137407|137307|137387.2|137287.2|137420|137320|137281.1|137181.1|293
1750206900000|2025-06-18 00:35:00|137386.5|137286.5|137399.3|137299.3|137418.9|137318.9|137341|137241|281
1750207200000|2025-06-18 00:40:00|137398.1|137298.1|137348|137248|137425|137325|137339|137239|228
1750207500000|2025-06-18 00:45:00|137350|137250|137337|137237|137410.5|137310.5|137319.1|137219.1|282
1750207800000|2025-06-18 00:50:00|137339.5|137239.5|137446.7|137346.7|137455|137355|137326.5|137226.5|283
1750208100000|2025-06-18 00:55:00|137440.5|137340.5|137416.5|137316.5|137510|137410|137416.5|137316.5|265
1750208400000|2025-06-18 01:00:00|137421.1|137321.1|137360|137260|137435|137335|137271.1|137171.1|408
1750208700000|2025-06-18 01:05:00|137351.8|137251.8|137329|137229|137437.5|137337.5|137318|137218|336
1750209000000|2025-06-18 01:10:00|137329.1|137229.1|137310|137110|137339.1|137239.1|137262.5|137105.5|402
1750209300000|2025-06-18 01:15:00|137309.8|137109.8|137310|137210|137327|137217.3|137225|137109|401
1750209600000|2025-06-18 01:20:00|137312|137212|137190|137090|137312|137212|137142.4|137042.4|382
1750209900000|2025-06-18 01:25:00|137190.2|137090.2|137175.5|137075.5|137238.5|137138.5|137146.2|137046.2|389
1750210200000|2025-06-18 01:30:00|137175|137075|137170.1|137070.1|137285.5|137185.5|137122|137022|445
1750210500000|2025-06-18 01:35:00|137170|137070|137219|137119|137234.2|137134.2|137145|137045|377
1750210800000|2025-06-18 01:40:00|137222|137122|137189|137089|137278.2|137178.2|137170|137070|361
1750211100000|2025-06-18 01:45:00|137189.2|137089.2|137152|137052|137275.2|137175.2|137128.4|137028.4|376
1750211400000|2025-06-18 01:50:00|137152.2|137052.2|137021|136921|137168.5|137068.5|137012.8|136912.8|444
1750211700000|2025-06-18 01:55:00|137020.5|136920.5|137023.8|136923.8|137038|136938|136950.1|136850.1|439
1750212000000|2025-06-18 02:00:00|137021|136921|137062|136962|137089.1|136989.1|137012.5|136912.5|378
1750212300000|2025-06-18 02:05:00|137061.5|136961.5|137000.1|136900.1|137080.5|136980.5|136981.5|136881.5|334
1750212600000|2025-06-18 02:10:00|137000.3|136900.3|136942.3|136842.3|137024.4|136924.4|136925.5|136825.5|334
1750212900000|2025-06-18 02:15:00|136947|136847|136948.6|136848.6|136969.6|136869.6|136906.9|136806.9|309
1750213200000|2025-06-18 02:20:00|136950.2|136850.2|136988.5|136888.5|137008.8|136908.8|136913.8|136813.8|314
1750213500000|2025-06-18 02:25:00|136989.2|136889.2|137033.5|136933.5|137041.5|136941.5|136981.5|136881.5|177
1750213800000|2025-06-18 02:30:00|137034.5|136934.5|137095|136995|137095|136995|137028|136928|213
1750214100000|2025-06-18 02:35:00|137092|136992|137135.1|137035.1|137154|137054|137081.2|136981.2|135
1750214400000|2025-06-18 02:40:00|137135.5|137035.5|137012.6|136912.6|137135.5|137035.5|137012.6|136912.6|232
1750214700000|2025-06-18 02:45:00|137014.7|136914.7|137074.8|136974.8|137081.6|136981.6|136987.8|136887.8|221
1750215000000|2025-06-18 02:50:00|137073.8|136973.8|137157|137057|137164.1|137064.1|137062.5|136962.5|181
1750215300000|2025-06-18 02:55:00|137152.5|137052.5|137153|137053|137173.1|137073.1|137142.8|137042.8|193
1750215600000|2025-06-18 03:00:00|137152|137052|137128.1|137028.1|137152|137052|137091.5|136991.5|228
1750215900000|2025-06-18 03:05:00|137128.9|137028.9|137173.6|137073.6|137180.5|137080.5|137117.8|137017.8|260
1750216200000|2025-06-18 03:10:00|137173.4|137073.4|137144.5|137044.5|137173.4|137073.4|137127.7|137027.7|212
1750216500000|2025-06-18 03:15:00|137144.2|137044.2|137146.4|137046.4|137161|137061|137131.5|137031.5|272
1750216800000|2025-06-18 03:20:00|137147.1|137047.1|137068.8|136968.8|137147.4|137047.4|137059.1|136959.1|284
1750217100000|2025-06-18 03:25:00|137068.5|136968.5|137038.1|136938.1|137101.8|137001.8|137033.9|136933.9|312
1750217400000|2025-06-18 03:30:00|137035.2|136935.2|137048.5|136948.5|137056.5|136956.5|137021.1|136921.1|257
1750217700000|2025-06-18 03:35:00|137048|136948|136981|136881|137071|136971|136980.5|136880.5|244
1750218000000|2025-06-18 03:40:00|136981.2|136881.2|136997.5|136897.5|137011.2|136911.2|136972.5|136872.5|251
1750218300000|2025-06-18 03:45:00|136997.8|136897.8|137000|136900|137027.5|136927.5|136992|136892|172
1750218600000|2025-06-18 03:50:00|137008|136908|136982.5|136882.5|137021.5|136921.5|136932.5|136832.5|193
1750218900000|2025-06-18 03:55:00|136982.2|136882.2|137007.5|136907.5|137064.5|136964.5|136980|136880|314
1750219200000|2025-06-18 04:00:00|137004.5|136904.5|137043.5|136943.5|137055.2|136955.2|136986.5|136886.5|300
1750219500000|2025-06-18 04:05:00|137043.2|136943.2|136999|136899|137054|136954|136996|136896|208
1750219800000|2025-06-18 04:10:00|136998.5|136898.5|136997.5|136897.5|137020.5|136920.5|136983|136883|188
1750220100000|2025-06-18 04:15:00|137002|136902|137002.5|136902.5|137009.1|136909.1|136988|136888|137
1750220400000|2025-06-18 04:20:00|137003|136903|137025|136925|137039.5|136939.5|137003|136903|160
1750220700000|2025-06-18 04:25:00|137026|136926|137003|136903|137026|136926|136986.5|136886.5|110
1750221000000|2025-06-18 04:30:00|137002.5|136902.5|136991.5|136891.5|137013|136913|136987.5|136887.5|194
1750221300000|2025-06-18 04:35:00|136992|136892|136988.5|136888.5|137005.5|136905.5|136932.1|136832.1|203
1750221600000|2025-06-18 04:40:00|136990|136890|136964.3|136864.3|136999|136899|136948.5|136848.5|265
1750221900000|2025-06-18 04:45:00|136964.5|136864.5|136901|136801|136975.8|136875.8|136895.5|136795.5|223
1750222200000|2025-06-18 04:50:00|136897.5|136797.5|136928|136828|136943.2|136843.2|136883|136783|191
1750222500000|2025-06-18 04:55:00|136930|136830|136826.7|136726.7|136935|136835|136826.7|136726.7|247
1750222800000|2025-06-18 05:00:00|136826.3|136726.3|136822|136722|136881.8|136781.8|136810|136710|375
1750223100000|2025-06-18 05:05:00|136821.5|136721.5|136781.5|136681.5|136853|136753|136770.8|136670.8|345
1750223400000|2025-06-18 05:10:00|136780|136680|136781.5|136681.5|136797.4|136697.4|136760|136660|220
1750223700000|2025-06-18 05:15:00|136780|136680|136786.5|136686.5|136789.5|136689.5|136755|136655|157
1750224000000|2025-06-18 05:20:00|136790.5|136690.5|136812.5|136712.5|136841.5|136741.5|136790|136690|219
1750224300000|2025-06-18 05:25:00|136811.5|136711.5|136841.5|136741.5|136857|136757|136810|136710|174
1750224600000|2025-06-18 05:30:00|136840|136740|136780|136680|136840|136740|136770|136670|177
1750224900000|2025-06-18 05:35:00|136781.5|136681.5|136740|136640|136809.5|136709.5|136696|136596|258
1750225200000|2025-06-18 05:40:00|136740.5|136640.5|136761.9|136661.9|136777|136677|136735.2|136635.2|271
1750225500000|2025-06-18 05:45:00|136761.5|136661.5|136835.1|136735.1|136853|136753|136738|136638|189
1750225800000|2025-06-18 05:50:00|136834.5|136734.5|136870|136770|136877|136777|136832|136732|198
1750226100000|2025-06-18 05:55:00|136865.1|136765.1|136911.5|136811.5|136911.5|136811.5|136831.8|136731.8|282
1750226400000|2025-06-18 06:00:00|136912|136812|136926|136826|136928|136828|136874.5|136774.5|396
1750226700000|2025-06-18 06:05:00|136926.2|136826.2|136914.5|136814.5|136969.5|136869.5|136914.5|136814.5|256
1750227000000|2025-06-18 06:10:00|136916|136816|136877|136777|136979|136879|136872|136772|321
1750227300000|2025-06-18 06:15:00|136875.5|136775.5|136874|136774|136916|136816|136870.5|136770.5|361
1750227600000|2025-06-18 06:20:00|136872.5|136772.5|136790|136690|136883|136783|136762.5|136662.5|394
1750227900000|2025-06-18 06:25:00|136790.5|136690.5|136763|136663|136810|136710|136681.2|136581.2|395
1750228200000|2025-06-18 06:30:00|136766.5|136666.5|136813.1|136713.1|136821|136721|136755.5|136655.5|290
1750228500000|2025-06-18 06:35:00|136812.5|136712.5|136865|136765|136867.5|136767.5|136809.5|136709.5|72
1750228800000|2025-06-18 06:40:00|136866.1|136766.1|136887.5|136787.5|136898.5|136798.5|136861.1|136761.1|57
1750229100000|2025-06-18 06:45:00|136888.1|136788.1|136884.7|136784.7|136915.1|136815.1|136884.5|136784.5|62
1750229400000|2025-06-18 06:50:00|136882.5|136782.5|136851.5|136751.5|136889.5|136789.5|136832.4|136732.4|114
1750229700000|2025-06-18 06:55:00|136849.5|136749.5|136867.7|136767.7|136888.3|136788.3|136832.2|136732.2|127
1750230000000|2025-06-18 07:00:00|136867.4|136767.4|136750.1|136650.1|136871.2|136771.2|136735.6|136635.6|112
1750230300000|2025-06-18 07:05:00|136750|136650|136729|136629|136750.1|136650.1|136683.5|136583.5|107
1750230600000|2025-06-18 07:10:00|136729.1|136629.1|136760.1|136660.1|136772.5|136672.5|136728.5|136628.5|138
1750230900000|2025-06-18 07:15:00|136762.2|136662.2|136966.3|136766.3|136967.3|136767.3|136762.2|136662.2|113
1750231200000|2025-06-18 07:20:00|136960.9|136760.9|136879.1|136779.1|136969.2|136843.2|136869.1|136755|122
1750231500000|2025-06-18 07:25:00|136880.4|136780.4|136944.8|136844.8|137062.2|136912.2|136861.5|136761.5|154
1750231800000|2025-06-18 07:30:00|136956.3|136856.3|136922.5|136822.5|136956.3|136856.3|136866|136766|107
1750232100000|2025-06-18 07:35:00|136922|136822|136981|136881|136981|136881|136915.1|136815.1|104
1750232400000|2025-06-18 07:40:00|137017.1|136917.1|137155.5|136955.5|137230|137013.5|137012|136912|92
1750232700000|2025-06-18 07:45:00|137156.5|136956.5|137138|137038|137187|137059.2|137107.5|136956.1|128
1750233000000|2025-06-18 07:50:00|137148.5|137048.5|137067|136967|137161|137061|137033|136933|97
1750233300000|2025-06-18 07:55:00|137068|136968|137040|136940|137122.5|137022.5|137030|136930|65
1750233600000|2025-06-18 08:00:00|137039|136939|136965|136865|137068|136968|136965|136865|109
1750233900000|2025-06-18 08:05:00|136961|136861|137165|136965|137165|136965|136944.5|136844.5|107
1750234200000|2025-06-18 08:10:00|137166|136966|137284|137184|137411.9|137261.5|137166|136966|120
1750234500000|2025-06-18 08:15:00|137286|137186|137313.5|137213.5|137424.5|137275.5|137278.5|137178.5|137
1750234800000|2025-06-18 08:20:00|137376.3|137176.3|137310|137210|137376.3|137220|137243|137143|134
1750235100000|2025-06-18 08:25:00|137303|137203|137332.5|137232.5|137335|137235|137303|137203|63
1750235400000|2025-06-18 08:30:00|137335|137235|137285|137185|137335|137235|137275|137175|56
1750235700000|2025-06-18 08:35:00|137280|137180|137326.5|137226.5|137328|137228|137270|137170|92
1750236000000|2025-06-18 08:40:00|137335|137235|137310|137210|137372.5|137272.5|137290|137190|54
1750236300000|2025-06-18 08:45:00|137298.5|137198.5|137285|137185|137365|137200.5|137275|137120|38
1750236600000|2025-06-18 08:50:00|137290|137190|137320|137220|137320|137220|137265|137165|44
1750236900000|2025-06-18 08:55:00|137325|137225|137318.5|137218.5|137365.1|137265.1|137317.5|137217.5|80
1750237200000|2025-06-18 09:00:00|137317.5|137217.5|137236|137136|137348.8|137248.8|137220|137120|110
1750237500000|2025-06-18 09:05:00|137238.5|137138.5|137272.5|137172.5|137276.5|137176.5|137215|137115|103
1750237800000|2025-06-18 09:10:00|137272|137172|137198|137098|137274.5|137174.5|137195|137095|79
1750238100000|2025-06-18 09:15:00|137199|137099|137171.5|137071.5|137210|137110|137140|137040|102
1750238400000|2025-06-18 09:20:00|137158|137058|137142.5|137042.5|137158|137058|137129|137029|71
1750238700000|2025-06-18 09:25:00|137143.5|137043.5|137125|137025|137162.5|137062.5|137125|137025|51
1750239000000|2025-06-18 09:30:00|137123|137023|137087.5|136987.5|137128.5|137028.5|137078.5|136978.5|79
1750239300000|2025-06-18 09:35:00|137087|136987|137102.7|137002.7|137104.1|137004.1|137084.5|136984.5|22
1750239600000|2025-06-18 09:40:00|137102.6|137002.6|137180.5|137080.5|137195.5|137095.5|137102.6|137002.6|73
1750239900000|2025-06-18 09:45:00|137178.2|137078.2|137203.5|137103.5|137253.5|137153.5|137178.2|137078.2|63
1750240200000|2025-06-18 09:50:00|137204|137104|137214|137114|137220.1|137120.1|137199.5|137099.5|86
1750240500000|2025-06-18 09:55:00|137213|137113|137289.5|137189.5|137289.5|137189.5|137213|137113|63
1750240800000|2025-06-18 10:00:00|137286.1|137186.1|137252|137152|137306.8|137206.8|137240.5|137140.5|100
1750241100000|2025-06-18 10:05:00|137255.5|137155.5|137241|137141|137256.5|137156.5|137228.5|137128.5|79
1750241400000|2025-06-18 10:10:00|137240|137140|137255.2|137155.2|137257.9|137157.9|137228|137128|36
1750241700000|2025-06-18 10:15:00|137260|137160|137243.5|137143.5|137261.9|137161.9|137242|137142|39
1750242000000|2025-06-18 10:20:00|137235.5|137135.5|137259.5|137159.5|137274.5|137174.5|137235.5|137135.5|70
1750242300000|2025-06-18 10:25:00|137260|137160|137237.5|137137.5|137260.5|137160.5|137231.5|137131.5|66
1750242600000|2025-06-18 10:30:00|137238.5|137138.5|137254.5|137154.5|137283.5|137183.5|137238|137138|58
1750242900000|2025-06-18 10:35:00|137255.5|137155.5|137262|137162|137263|137163|137255.5|137155.5|9
1750243200000|2025-06-18 10:40:00|137261.1|137161.1|137243|137143|137262.5|137162.5|137229.5|137129.5|62
1750243500000|2025-06-18 10:45:00|137237.8|137137.8|137236.5|137136.5|137244.5|137144.5|137226.5|137126.5|49
1750243800000|2025-06-18 10:50:00|137237.5|137137.5|137310.5|137210.5|137316.5|137216.5|137237.5|137137.5|50
1750244100000|2025-06-18 10:55:00|137311.1|137211.1|137325.1|137225.1|137337.5|137237.5|137311.1|137211.1|42
1750244400000|2025-06-18 11:00:00|137329.5|137229.5|137334.5|137234.5|137355.1|137255.1|137329.5|137229.5|58
1750244700000|2025-06-18 11:05:00|137336.5|137236.5|137305|137205|137336.5|137236.5|137297.1|137197.1|43
1750245000000|2025-06-18 11:10:00|137307|137207|137365|137265|137365|137265|137304.5|137204.5|59
1750245300000|2025-06-18 11:15:00|137373.8|137273.8|137346.5|137246.5|137400.2|137300.2|137343|137243|27
1750245600000|2025-06-18 11:20:00|137347|137247|137331|137231|137350|137250|137330.5|137230.5|28
1750245900000|2025-06-18 11:25:00|137332.5|137232.5|137355|137255|137355|137255|137331.5|137231.5|11
1750246200000|2025-06-18 11:30:00|137338|137238|137370.5|137270.5|137413|137270.5|137330.5|137213|58
1750246500000|2025-06-18 11:35:00|137377|137277|137425|137225|137425|137281.1|137375.1|137225|7
1750246800000|2025-06-18 11:40:00|137432.5|137232.5|137424.1|137224.1|137432.5|137232.5|137405.1|137205.1|15
1750247100000|2025-06-18 11:45:00|137422.1|137222.1|137412|137212|137426.1|137226.1|137399.1|137199.1|21
1750247400000|2025-06-18 11:50:00|137410.5|137210.5|137363|137263|137413.5|137263.5|137363|137210.5|9
1750247700000|2025-06-18 11:55:00|137364|137264|137358.1|137258.1|137365|137265|137349.5|137249.5|52
1750248000000|2025-06-18 12:00:00|137360.1|137260.1|137347.5|137247.5|137363.5|137263.5|137346.1|137246.1|66
1750248300000|2025-06-18 12:05:00|137346.5|137246.5|137348.5|137248.5|137354.5|137254.5|137341.1|137241.1|62
1750248600000|2025-06-18 12:10:00|137346.1|137246.1|137341.5|137241.5|137346.1|137246.1|137334.5|137234.5|34
1750248900000|2025-06-18 12:15:00|137342.5|137242.5|137356.5|137256.5|137363.1|137263.1|137339.1|137239.1|70
1750249200000|2025-06-18 12:20:00|137355.1|137255.1|137279|137179|137355.1|137255.1|137279|137179|56
1750249500000|2025-06-18 12:25:00|137279.1|137179.1|137391.9|137031.9|137391.9|137189.5|137249.5|137021.8|112
1750249800000|2025-06-18 12:30:00|137401.9|137041.9|137241.1|137141.1|137401.9|137185|137231.5|137041.9|44
1750250100000|2025-06-18 12:35:00|137242.1|137142.1|137264.1|137164.1|137270.1|137170.1|137225.5|137125.5|94
1750250400000|2025-06-18 12:40:00|137264|137164|137262|137162|137268|137168|137256|137156|54
1750250700000|2025-06-18 12:45:00|137261|137161|137306|137206|137317.5|137217.5|137255|137155|68
1750251000000|2025-06-18 12:50:00|137304.9|137204.9|137303|137203|137310|137210|137279.5|137179.5|32
1750251300000|2025-06-18 12:55:00|137303.4|137203.4|137314.7|137214.7|137314.8|137214.8|137293|137193|31
1750251600000|2025-06-18 13:00:00|137313.9|137213.9|137299|137199|137314.6|137214.6|137290|137190|37
1750251900000|2025-06-18 13:05:00|137287|137187|137270|137170|137298.5|137198.5|137268.5|137168.5|56
1750252200000|2025-06-18 13:10:00|137280|137180|137275|137175|137280|137180|137275|137175|3
1750252500000|2025-06-18 13:15:00|137280|137180|137280|137180|137285|137185|137275|137175|8
1750252800000|2025-06-18 13:20:00|137285|137185|137280|137180|137285|137185|137265|137165|4
1750253100000|2025-06-18 13:25:00|137276|137176|137297.2|137197.2|137297.5|137197.5|137256|137156|17
1750253400000|2025-06-18 13:30:00|137297.5|137197.5|137310|137110|137337.1|137205|137183.5|137045.1|143
1750253700000|2025-06-18 13:35:00|137306.5|137106.5|137345|137245|137355|137255|137255|137106.5|56
1750254000000|2025-06-18 13:40:00|137349.5|137249.5|137375|137275|137388.2|137288.2|137325|137225|56
1750254300000|2025-06-18 13:45:00|137374|137274|137355|137255|137374|137274|137315|137215|42
1750254600000|2025-06-18 13:50:00|137365.2|137265.2|137330|137230|137380|137280|137330|137230|35
1750254900000|2025-06-18 13:55:00|137340.8|137240.8|137377|137277|137378|137278|137340.8|137240.8|65
1750255200000|2025-06-18 14:00:00|137377.5|137277.5|136994.9|136794.9|137382.5|137282.5|136970.1|136770.1|191
1750255500000|2025-06-18 14:05:00|136995.1|136795.1|137037|136937|137099.1|136999.1|136960.9|136795.1|188
1750255800000|2025-06-18 14:10:00|137042|136942|137021.5|136921.5|137144.1|137044.1|137019.5|136919.5|157
1750256100000|2025-06-18 14:15:00|137025.5|136925.5|137058|136958|137061|136961|136999.5|136899.5|105
1750256400000|2025-06-18 14:20:00|137062|136962|137065|136965|137091.5|136991.5|137023|136923|146
1750256700000|2025-06-18 14:25:00|137070|136970|137130.5|137030.5|137179|137079|137059|136959|114
1750257000000|2025-06-18 14:30:00|137122|137022|137129|137029|137159|137059|137114.5|137014.5|103
1750257300000|2025-06-18 14:35:00|137137|137037|137108.5|137008.5|137155.5|137055.5|137098|136998|100
1750257600000|2025-06-18 14:40:00|137103.5|137003.5|137105|137005|137112|137012|137080|136980|87
1750257900000|2025-06-18 14:45:00|137106.5|137006.5|137092.5|136992.5|137133.5|137033.5|137086.5|136986.5|69
1750258200000|2025-06-18 14:50:00|137090|136990|137008|136908|137122.5|137022.5|137008|136908|52
1750258500000|2025-06-18 14:55:00|137008.1|136908.1|136984.8|136884.8|137010.1|136910.1|136957|136857|58
1750258800000|2025-06-18 15:00:00|136980.8|136880.8|136935|136835|136994.8|136894.8|136930|136830|32
1750259100000|2025-06-18 15:05:00|136927.5|136827.5|136979.5|136879.5|136979.5|136879.5|136917.5|136817.5|44
1750259400000|2025-06-18 15:10:00|136981.5|136881.5|137016.5|136916.5|137017.5|136917.5|136956|136856|47
1750259700000|2025-06-18 15:15:00|137017|136917|137012.5|136912.5|137027|136927|136994.5|136894.5|35
1750260000000|2025-06-18 15:20:00|137011.5|136911.5|136974|136874|137027.5|136927.5|136953.5|136853.5|49
1750260300000|2025-06-18 15:25:00|136973|136873|136874.5|136774.5|136974.5|136874.5|136864.1|136764.1|82
1750260600000|2025-06-18 15:30:00|136875.1|136775.1|136937.5|136737.5|136949.5|136820.1|136865.5|136725|71
1750260900000|2025-06-18 15:35:00|136936.5|136736.5|136906|136806|136969.1|136820|136891|136736.5|81
1750261200000|2025-06-18 15:40:00|136907|136807|136927.5|136827.5|136939.5|136839.5|136902|136802|58
1750261500000|2025-06-18 15:45:00|136926.5|136826.5|136980|136880|136980|136880|136926.5|136826.5|32
1750261800000|2025-06-18 15:50:00|136975|136875|137009.5|136909.5|137012|136912|136975|136875|30
1750262100000|2025-06-18 15:55:00|137005|136905|137025|136925|137034.5|136934.5|137005|136905|19
1750262400000|2025-06-18 16:00:00|137017.5|136917.5|137015|136915|137020|136920|137015|136915|5
1750262700000|2025-06-18 16:05:00|137002.8|136902.8|136990|136890|137036.8|136936.8|136988.5|136888.5|37
1750263000000|2025-06-18 16:10:00|136996|136896|137007.3|136907.3|137025.5|136925.5|136972.5|136872.5|66
1750263300000|2025-06-18 16:15:00|137007.4|136907.4|137060|136960|137085.1|136985.1|137004.7|136904.7|61
1750263600000|2025-06-18 16:20:00|137059.5|136959.5|137074|136974|137076.5|136976.5|137052.5|136952.5|26
1750263900000|2025-06-18 16:25:00|137077.1|136977.1|137082.5|136982.5|137084.5|136984.5|137066.5|136966.5|42
1750264200000|2025-06-18 16:30:00|137084.5|136984.5|137080|136980|137086.5|136986.5|137051|136951|23
1750264500000|2025-06-18 16:35:00|137080.5|136980.5|137070.5|136970.5|137084.5|136984.5|137067.5|136967.5|41
1750264800000|2025-06-18 16:40:00|137071.5|136971.5|137079.5|136979.5|137080.5|136980.5|137067.5|136967.5|29
1750265100000|2025-06-18 16:45:00|137080.5|136980.5|137072|136972|137082.5|136982.5|137072|136972|18
1750265400000|2025-06-18 16:50:00|137074|136974|137079.6|136979.6|137079.6|136979.6|137066.5|136966.5|30
1750265700000|2025-06-18 16:55:00|137080.5|136980.5|137135.5|137035.5|137136.5|137036.5|137080.1|136980.1|26
1750266000000|2025-06-18 17:00:00|137121|137021|137127|137027|137130|137030|137111.5|137011.5|17
1750266300000|2025-06-18 17:05:00|137126.5|137026.5|137108.5|137008.5|137140|137040|137108.5|137008.5|17
1750266600000|2025-06-18 17:10:00|137091|136991|137109.5|137009.5|137131|137031|137090|136990|17
1750266900000|2025-06-18 17:15:00|137115|137015|137123|137023|137124|137024|137108.5|137008.5|9
1750267200000|2025-06-18 17:20:00|137123.5|137023.5|137160|137060|137167.2|137067.2|137123.5|137023.5|11
1750267500000|2025-06-18 17:25:00|137162.5|137062.5|137170|137070|137170|137070|137162.5|137062.5|10
1750267800000|2025-06-18 17:30:00|137181.5|137081.5|137240|137040|137260|137100|137181.5|137029|45
1750268100000|2025-06-18 17:35:00|137230|137030|137247.5|137047.5|137275|137075|137210|137010|32
1750268400000|2025-06-18 17:40:00|137235|137035|137270.3|137070.3|137330|137130|137235|137035|35
1750268700000|2025-06-18 17:45:00|137270.2|137070.2|137256.3|137056.3|137270.5|137070.5|137255.4|137055.4|23
1750269000000|2025-06-18 17:50:00|137255.5|137055.5|137230|137030|137255.9|137055.9|137230|137030|24
1750269300000|2025-06-18 17:55:00|137239.9|137039.9|137333.8|136973.8|137338.8|137043.5|137235.5|136966.2|26
1750269600000|2025-06-18 18:00:00|137296.3|136936.3|137129.8|136929.8|137296.3|136936.3|137014.4|136734.5|53
1750269900000|2025-06-18 18:05:00|137145.8|136945.8|137076.9|136976.9|137246.9|137043.8|137051.1|136894.2|216
1750270200000|2025-06-18 18:10:00|137074.3|136974.3|137070.8|136970.8|137180.8|137031.9|137057.2|136955.2|282
1750270500000|2025-06-18 18:15:00|137055.2|136955.2|137080.5|136980.5|137091.8|136989.8|137027.9|136868.2|286
1750270800000|2025-06-18 18:20:00|137081.5|136981.5|137060.5|136960.5|137098.5|136998.5|137051|136951|160
1750271100000|2025-06-18 18:25:00|137062.5|136962.5|137157.3|136957.3|137175.1|137030.1|137040.3|136940.3|173
1750271400000|2025-06-18 18:30:00|137146.3|136946.3|137143|136872.6|137153.8|136953.8|137107.5|136861.9|32
1750271700000|2025-06-18 18:35:00|137133|136882.6|137147.8|136947.8|137383.8|137041.7|137095.3|136872.6|112
1750272000000|2025-06-18 18:40:00|137151.8|136951.8|137174.4|136953.1|137250|137050|137134.3|136893.1|128
1750272300000|2025-06-18 18:45:00|137199.4|136928.1|137244.4|137043.1|137248.9|137043.1|137199.4|136928.1|22
1750272600000|2025-06-18 18:50:00|137279.4|137008.1|137402.8|137202.8|137402.8|137202.8|137254.4|137008.1|83
1750272900000|2025-06-18 18:55:00|137376.9|137176.9|137465.8|137265.8|137505.2|137265.8|137376.9|137176.9|133
1750273200000|2025-06-18 19:00:00|137474.2|137257.4|137554.3|137354.3|137583.8|137383.8|137465.8|137247.4|100
1750273500000|2025-06-18 19:05:00|137553.3|137353.3|137576.3|137376.3|137589.8|137389.8|137515.2|137315.2|63
1750273800000|2025-06-18 19:10:00|137586.8|137386.8|137423.8|137223.8|137598.8|137398.8|137397.9|137197.9|201
1750274100000|2025-06-18 19:15:00|137421.1|137221.1|137535.1|137335.1|137548.8|137348.8|137380.1|137180.1|255
1750274400000|2025-06-18 19:20:00|137536.1|137336.1|137600.8|137400.8|137615|137415|137516.2|137316.2|85
1750274700000|2025-06-18 19:25:00|137604.8|137404.8|137597.9|137397.9|137607.8|137407.8|137586.3|137386.3|38
1750275000000|2025-06-18 19:30:00|137604.8|137404.8|137535|137335|137604.8|137404.8|137535|137335|38
1750275300000|2025-06-18 19:35:00|137540.1|137340.1|137539.9|137339.9|137545|137345|137535|137335|31
1750275600000|2025-06-18 19:40:00|137540.9|137340.9|137539.9|137339.9|137540.9|137340.9|137539.9|137339.9|3
1750275900000|2025-06-18 19:45:00|137540.9|137340.9|137545|137345|137545|137345|137539.9|137339.9|9
1750276200000|2025-06-18 19:50:00|137540|137340|137569.8|137369.8|137573.8|137373.8|137540|137340|10
1750276500000|2025-06-18 19:55:00|137571.8|137371.8|137459.9|137259.9|137577.8|137377.8|137459.9|137259.9|31
1750291200000|2025-06-19 00:00:00|137478.1|137191.9|137231|137131|137478.1|137191.9|137207.8|137044.4|242
1750291500000|2025-06-19 00:05:00|137230.8|137130.8|137300|137200|137308|137208|137177.8|137077.8|395
1750291800000|2025-06-19 00:10:00|137302|137202|137336|137236|137367.5|137267.5|137300|137200|410
1750292100000|2025-06-19 00:15:00|137336.2|137236.2|137429|137329|137430|137330|137336.2|137236.2|344
1750292400000|2025-06-19 00:20:00|137427.5|137327.5|137412.5|137312.5|137458.8|137358.8|137405|137305|253
1750292700000|2025-06-19 00:25:00|137412.8|137312.8|137564|137464|137569.8|137469.8|137412.8|137312.8|418
1750293000000|2025-06-19 00:30:00|137560|137460|137485|137385|137571|137471|137431.5|137331.5|398
1750293300000|2025-06-19 00:35:00|137485.2|137385.2|137410|137310|137510.5|137410.5|137407|137307|347
1750293600000|2025-06-19 00:40:00|137410.5|137310.5|137469.2|137369.2|137469.5|137369.5|137401|137301|299
1750293900000|2025-06-19 00:45:00|137469|137369|137404|137304|137517|137417|137380.5|137280.5|403
1750294200000|2025-06-19 00:50:00|137404.1|137304.1|137401|137301|137468|137368|137373|137273|403
1750294500000|2025-06-19 00:55:00|137403|137303|137506|137406|137506|137406|137391.5|137291.5|348
1750294800000|2025-06-19 01:00:00|137515.2|137415.2|137628|137528|137628|137528|137471|137371|415
1750295100000|2025-06-19 01:05:00|137634.5|137534.5|137884.9|137684.9|137908.8|137769.1|137631|137531|498
1750295400000|2025-06-19 01:10:00|137885.1|137685.1|137857|137657|137908.8|137708.8|137777|137587.5|456
1750295700000|2025-06-19 01:15:00|137858.5|137658.5|137851.5|137751.5|137862.5|137762.5|137754.6|137644.5|416
1750296000000|2025-06-19 01:20:00|137852|137752|137910|137810|137916|137816|137841.9|137741.9|393
1750296300000|2025-06-19 01:25:00|137909.8|137809.8|137997.5|137897.5|137997.5|137897.5|137888.1|137788.1|473
1750296600000|2025-06-19 01:30:00|137997.6|137897.6|138040|137940|138131.5|137980|137988.5|137888.5|289
1750296900000|2025-06-19 01:35:00|138038|137938|137967.2|137867.2|138041.5|137941.5|137936.4|137836.4|384
1750297200000|2025-06-19 01:40:00|137964|137864|138068.1|137968.1|138072.5|137972.5|137950|137850|391
1750297500000|2025-06-19 01:45:00|138069.5|137969.5|138012.1|137912.1|138145.5|138045.5|138008.6|137908.6|376
1750297800000|2025-06-19 01:50:00|138012.7|137912.7|138027.5|137927.5|138045|137945|137999.8|137899.8|368
1750298100000|2025-06-19 01:55:00|138027.1|137927.1|138425.1|138225.1|138435.1|138270.1|138027.1|137927.1|446
1750298400000|2025-06-19 02:00:00|138423.1|138223.1|138251.5|138151.5|138449.3|138349.3|138243|138143|477
1750298700000|2025-06-19 02:05:00|138252|138152|138227.5|138127.5|138272|138172|138208|138108|337
1750299000000|2025-06-19 02:10:00|138226.3|138126.3|138235.5|138135.5|138255|138155|138133|138033|425
1750299300000|2025-06-19 02:15:00|138228|138128|138233|138133|138236|138136|138165|138065|248
1750299600000|2025-06-19 02:20:00|138229.5|138129.5|138221.9|138121.9|138231.1|138131.1|138170|138070|272
1750299900000|2025-06-19 02:25:00|138221.5|138121.5|138172.5|138072.5|138222.4|138122.4|138150.2|138050.2|304
1750300200000|2025-06-19 02:30:00|138173|138073|138146.5|138046.5|138190.5|138090.5|138071.5|137971.5|321
1750300500000|2025-06-19 02:35:00|138146|138046|138078.8|137978.8|138180|138080|138073|137973|293
1750300800000|2025-06-19 02:40:00|138078|137978|137905|137805|138083.5|137983.5|137885.5|137785.5|409
1750301100000|2025-06-19 02:45:00|137906|137806|137935|137835|137959.3|137859.3|137894.5|137794.5|293
1750301400000|2025-06-19 02:50:00|137936|137836|138026|137926|138062.5|137962.5|137895.5|137795.5|321
1750301700000|2025-06-19 02:55:00|138027.8|137927.8|137867.1|137767.1|138097.9|137997.9|137860.1|137760.1|391
1750302000000|2025-06-19 03:00:00|137869.5|137769.5|137807.1|137707.1|137916|137816|137799.5|137699.5|337
1750302300000|2025-06-19 03:05:00|137807.5|137707.5|137852.1|137752.1|137872.8|137772.8|137807.1|137707.1|273
1750302600000|2025-06-19 03:10:00|137846.3|137746.3|137864|137764|137885|137785|137842|137742|199
1750302900000|2025-06-19 03:15:00|137863|137763|137853|137753|137882|137782|137822|137722|201
1750303200000|2025-06-19 03:20:00|137854.6|137754.6|137884.8|137784.8|137894.8|137794.8|137840.5|137740.5|204
1750303500000|2025-06-19 03:25:00|137880.9|137780.9|137577|137477|137887.5|137787.5|137571.5|137471.5|400
1750303800000|2025-06-19 03:30:00|137576.5|137476.5|137538.5|137438.5|137578.1|137478.1|137480|137380|367
1750304100000|2025-06-19 03:35:00|137538|137438|137598|137498|137615.1|137515.1|137512.5|137412.5|285
1750304400000|2025-06-19 03:40:00|137597.5|137497.5|137648|137548|137675|137575|137595.1|137495.1|197
1750304700000|2025-06-19 03:45:00|137647.5|137547.5|137676.5|137576.5|137711.5|137611.5|137645.5|137545.5|169
1750305000000|2025-06-19 03:50:00|137675.5|137575.5|137670|137570|137722.5|137622.5|137639|137539|169
1750305300000|2025-06-19 03:55:00|137673.5|137573.5|137725.5|137625.5|137730.2|137630.2|137647.5|137547.5|165
1750305600000|2025-06-19 04:00:00|137725|137625|137690|137590|137725|137625|137657.5|137557.5|205
1750305900000|2025-06-19 04:05:00|137690.2|137590.2|137647.5|137547.5|137694|137594|137631|137531|326
1750306200000|2025-06-19 04:10:00|137647.2|137547.2|137569|137469|137647.2|137547.2|137546|137446|286
1750306500000|2025-06-19 04:15:00|137569.5|137469.5|137595|137495|137616.5|137516.5|137569|137469|238
1750306800000|2025-06-19 04:20:00|137589|137489|137599.5|137499.5|137604.5|137504.5|137564|137464|238
1750307100000|2025-06-19 04:25:00|137598|137498|137563|137463|137598|137498|137535.5|137435.5|278
1750307400000|2025-06-19 04:30:00|137564|137464|137614.5|137514.5|137622|137522|137562|137462|308
1750307700000|2025-06-19 04:35:00|137614.8|137514.8|137638|137538|137643.5|137543.5|137604|137504|264
1750308000000|2025-06-19 04:40:00|137636.5|137536.5|137577|137477|137645.5|137545.5|137565|137465|212
1750308300000|2025-06-19 04:45:00|137576.5|137476.5|137576.5|137476.5|137606.5|137506.5|137556.5|137456.5|191
1750308600000|2025-06-19 04:50:00|137572.5|137472.5|137593|137493|137613.5|137513.5|137570|137470|138
1750308900000|2025-06-19 04:55:00|137594|137494|137665|137565|137689.5|137589.5|137594|137494|235
1750309200000|2025-06-19 05:00:00|137657|137557|137653|137553|137687|137587|137642.5|137542.5|245
1750309500000|2025-06-19 05:05:00|137652.5|137552.5|137736.4|137636.4|137740|137640|137615.5|137515.5|249
1750309800000|2025-06-19 05:10:00|137736.6|137636.6|137748.5|137648.5|137798.5|137698.5|137736.6|137636.6|327
1750310100000|2025-06-19 05:15:00|137749|137649|137736.7|137636.7|137779.1|137679.1|137721|137621|247
1750310400000|2025-06-19 05:20:00|137737|137637|137690.5|137590.5|137737.3|137637.3|137690.5|137590.5|162
1750310700000|2025-06-19 05:25:00|137691.6|137591.6|137665|137565|137716.5|137616.5|137665|137565|192
1750311000000|2025-06-19 05:30:00|137660.9|137560.9|137677|137577|137718|137618|137655|137555|266
1750311300000|2025-06-19 05:35:00|137677.5|137577.5|137668|137568|137697.5|137597.5|137658.5|137558.5|252
1750311600000|2025-06-19 05:40:00|137667.5|137567.5|137725.5|137625.5|137739|137639|137639.5|137539.5|226
1750311900000|2025-06-19 05:45:00|137726|137626|137775|137675|137806.5|137706.5|137715|137615|324
1750312200000|2025-06-19 05:50:00|137775.5|137675.5|137886.5|137786.5|137936.5|137836.5|137775.5|137675.5|345
1750312500000|2025-06-19 05:55:00|137886|137786|137807.1|137707.1|137903|137803|137768.8|137668.8|319
1750312800000|2025-06-19 06:00:00|137809.6|137709.6|137842.5|137742.5|137850.5|137750.5|137781|137681|330
1750313100000|2025-06-19 06:05:00|137842|137742|137851.6|137751.6|137910|137810|137816.5|137716.5|327
1750313400000|2025-06-19 06:10:00|137851.7|137751.7|137685.8|137585.8|137877|137777|137679|137579|354
1750313700000|2025-06-19 06:15:00|137686.2|137586.2|137743|137643|137750|137650|137657|137557|335
1750314000000|2025-06-19 06:20:00|137742.3|137642.3|137786.5|137686.5|137816.5|137716.5|137712.6|137612.6|385
1750314300000|2025-06-19 06:25:00|137784.5|137684.5|137801.1|137701.1|137838.1|137738.1|137723.1|137623.1|346
1750314600000|2025-06-19 06:30:00|137809.8|137709.8|138020.1|137920.1|138031.6|137931.6|137803.1|137684.9|278
1750314900000|2025-06-19 06:35:00|138019|137919|137981.8|137781.8|138019|137919|137912.3|137778.3|135
1750315200000|2025-06-19 06:40:00|137983.3|137783.3|137887.5|137787.5|137998.5|137860|137861.5|137713.8|134
1750315500000|2025-06-19 06:45:00|137886|137786|137818.2|137618.2|137995.3|137834.6|137816|137616.7|114
1750315800000|2025-06-19 06:50:00|137816.8|137616.8|137835.3|137635.3|137863.1|137702.5|137763.5|137590.4|111
1750316100000|2025-06-19 06:55:00|137834.6|137634.6|137741.8|137541.8|137835.1|137675|137695.1|137533.5|147
1750316400000|2025-06-19 07:00:00|137751.3|137551.3|137830|137730|137832.1|137732.1|137711|137551.3|102
1750316700000|2025-06-19 07:05:00|137831|137731|137870.1|137770.1|137930.3|137770.1|137817.8|137667.8|104
1750317000000|2025-06-19 07:10:00|137869.7|137769.7|137790|137690|137875.5|137770.1|137781|137611.2|56
1750317300000|2025-06-19 07:15:00|137784.5|137684.5|137708.1|137608.1|137784.5|137684.5|137708.1|137550.6|113
1750317600000|2025-06-19 07:20:00|137718.3|137618.3|137777|137677|137818.3|137677.1|137700|137600|89
1750317900000|2025-06-19 07:25:00|137776.5|137676.5|137749.7|137649.7|137802.2|137677|137699.1|137559.7|84
1750318200000|2025-06-19 07:30:00|137755.7|137655.7|137776.5|137676.5|137795|137695|137748|137648|90
1750318500000|2025-06-19 07:35:00|137777|137677|137711.5|137611.5|137777|137677|137706.5|137606.5|117
1750318800000|2025-06-19 07:40:00|137712.5|137612.5|137719|137619|137741.5|137641.5|137711|137611|88
1750319100000|2025-06-19 07:45:00|137717.5|137617.5|137718|137618|137751|137651|137697|137597|94
1750319400000|2025-06-19 07:50:00|137719.5|137619.5|137724|137624|137732.5|137632.5|137719.5|137619.5|61
1750319700000|2025-06-19 07:55:00|137725.5|137625.5|137762.2|137662.2|137790|137690|137724|137624|108
1750320000000|2025-06-19 08:00:00|137762|137662|137759|137659|137767.5|137667.5|137745|137645|130
1750320300000|2025-06-19 08:05:00|137760|137660|137758|137658|137767.5|137667.5|137743.5|137643.5|196
1750320600000|2025-06-19 08:10:00|137759|137659|137798.5|137698.5|137870.1|137714.5|137752|137652|70
1750320900000|2025-06-19 08:15:00|137797.5|137697.5|137733.5|137633.5|137797.5|137697.5|137719.5|137619.5|102
1750321200000|2025-06-19 08:20:00|137732|137632|137561.5|137461.5|137736|137636|137504.5|137298|151
1750321500000|2025-06-19 08:25:00|137561|137461|137594.3|137494.3|137639.5|137539.5|137561|137461|139
1750321800000|2025-06-19 08:30:00|137598.1|137498.1|137557.1|137457.1|137619.5|137519.5|137541.1|137441.1|113
1750322100000|2025-06-19 08:35:00|137554.1|137454.1|137537.5|137437.5|137554.5|137454.5|137524.5|137424.5|88
1750322400000|2025-06-19 08:40:00|137535.5|137435.5|137546.1|137446.1|137560.1|137460.1|137519.5|137419.5|68
1750322700000|2025-06-19 08:45:00|137538.1|137438.1|137515|137315|137584.1|137447.1|137515|137315|63
1750323000000|2025-06-19 08:50:00|137505|137305|137297.1|137097.1|137521.5|137321.5|137239.5|137039.5|127
1750323300000|2025-06-19 08:55:00|137283.5|137083.5|137335|137235|137357.5|137240.5|137277.1|137077.1|100
1750323600000|2025-06-19 09:00:00|137345|137245|137430|137330|137500|137400|137345|137245|173
1750323900000|2025-06-19 09:05:00|137427.5|137327.5|137515|137415|137527|137427|137425.5|137325.5|71
1750324200000|2025-06-19 09:10:00|137514|137414|137519.5|137419.5|137538.5|137438.5|137513|137413|101
1750324500000|2025-06-19 09:15:00|137517|137417|137534|137434|137549.5|137449.5|137491|137391|103
1750324800000|2025-06-19 09:20:00|137534.5|137434.5|137542|137442|137581.5|137481.5|137532.8|137432.8|76
1750325100000|2025-06-19 09:25:00|137541.5|137441.5|137550|137450|137572.5|137472.5|137539.5|137439.5|76
1750325400000|2025-06-19 09:30:00|137555|137455|137568.5|137468.5|137570|137470|137530.2|137430.2|39
1750325700000|2025-06-19 09:35:00|137567.5|137467.5|137575.5|137475.5|137595.5|137495.5|137567.3|137467.3|60
1750326000000|2025-06-19 09:40:00|137560.5|137460.5|137647.5|137547.5|137647.5|137547.5|137555|137455|45
1750326300000|2025-06-19 09:45:00|137640.5|137540.5|137583.2|137483.2|137667|137567|137576.5|137476.5|96
1750326600000|2025-06-19 09:50:00|137584.8|137484.8|137659|137559|137659|137559|137584.8|137484.8|101
1750326900000|2025-06-19 09:55:00|137655.5|137555.5|137676|137576|137679.5|137579.5|137652.5|137552.5|98
1750327200000|2025-06-19 10:00:00|137678.5|137578.5|137670|137570|137687.5|137587.5|137659.5|137559.5|52
1750327500000|2025-06-19 10:05:00|137671.5|137571.5|137670.5|137570.5|137679.5|137579.5|137668.5|137568.5|18
1750327800000|2025-06-19 10:10:00|137673|137573|137630|137530|137689|137589|137630|137530|39
1750328100000|2025-06-19 10:15:00|137635.6|137535.6|137648.5|137548.5|137651.6|137551.6|137614.5|137514.5|71
1750328400000|2025-06-19 10:20:00|137650|137550|137613.5|137513.5|137650|137550|137592|137492|90
1750328700000|2025-06-19 10:25:00|137614|137514|137648.5|137548.5|137650|137550|137613|137513|113
1750329000000|2025-06-19 10:30:00|137647|137547|137680|137580|137686.5|137586.5|137647|137547|62
1750329300000|2025-06-19 10:35:00|137680.5|137580.5|137685.5|137585.5|137689.5|137589.5|137679.5|137579.5|27
1750329600000|2025-06-19 10:40:00|137694|137594|137683.5|137583.5|137730|137630|137681.5|137581.5|29
1750329900000|2025-06-19 10:45:00|137681.5|137581.5|137722|137622|137722.5|137622.5|137672|137572|58
1750330200000|2025-06-19 10:50:00|137727.5|137627.5|137725|137625|137748.8|137648.8|137720|137620|46
1750330500000|2025-06-19 10:55:00|137725.5|137625.5|137748.5|137648.5|137751|137651|137714.5|137614.5|51
1750330800000|2025-06-19 11:00:00|137740|137640|137803.5|137603.5|137804.5|137666.5|137740|137599|73
1750331100000|2025-06-19 11:05:00|137804.5|137604.5|137814.5|137614.5|137826|137626|137795|137595|68
1750331400000|2025-06-19 11:10:00|137813|137613|137839|137639|137859.5|137659.5|137813|137613|76
1750331700000|2025-06-19 11:15:00|137841|137641|137829|137629|137844|137644|137824|137624|42
1750332000000|2025-06-19 11:20:00|137827.5|137627.5|137826.5|137626.5|137871.8|137671.8|137790|137590|62
1750332300000|2025-06-19 11:25:00|137822|137622|137920|137720|137920|137720|137821.5|137621.5|56
1750332600000|2025-06-19 11:30:00|137941|137741|137918|137718|137950|137750|137912|137712|176
1750332900000|2025-06-19 11:35:00|137905.1|137705.1|137903.5|137703.5|137916|137716|137893|137693|44
1750333200000|2025-06-19 11:40:00|137903|137703|137909.5|137709.5|137911.5|137711.5|137903|137703|11
1750333500000|2025-06-19 11:45:00|137910|137710|137910|137710|137912|137712|137910|137710|6
1750333800000|2025-06-19 11:50:00|137905|137705|137913|137713|137959.5|137724.2|137899.5|137699.5|60
1750334100000|2025-06-19 11:55:00|137914|137714|137906|137706|137924|137724|137901|137701|50
1750334400000|2025-06-19 12:00:00|137904|137704|137890|137690|137907|137707|137872|137672|14
1750334700000|2025-06-19 12:05:00|137889.5|137689.5|137858.5|137658.5|137889.5|137689.5|137845.5|137645.5|69
1750335000000|2025-06-19 12:10:00|137859|137659|137856.1|137656.1|137868.7|137668.7|137856.1|137656.1|75
1750335300000|2025-06-19 12:15:00|137855.6|137655.6|137862.5|137662.5|137869|137669|137855.6|137655.6|37
1750335600000|2025-06-19 12:20:00|137863|137663|137863|137663|137870.5|137670.5|137858.5|137658.5|64
1750335900000|2025-06-19 12:25:00|137863.5|137663.5|137869.5|137669.5|137871.5|137671.5|137856.5|137656.5|66
1750336200000|2025-06-19 12:30:00|137863.1|137663.1|137869.5|137669.5|137882.1|137682.1|137856.5|137656.5|46
1750336500000|2025-06-19 12:35:00|137870.1|137670.1|137866.1|137666.1|137871.5|137671.5|137863.5|137663.5|23
1750336800000|2025-06-19 12:40:00|137865.1|137665.1|137868.5|137668.5|137871.5|137671.5|137862.5|137662.5|52
1750337100000|2025-06-19 12:45:00|137869.5|137669.5|137868.5|137668.5|137871.1|137671.1|137865.5|137665.5|41
1750337400000|2025-06-19 12:50:00|137869.1|137669.1|137860.5|137660.5|137872.5|137672.5|137860.1|137660.1|37
1750337700000|2025-06-19 12:55:00|137865.5|137665.5|137845|137645|137867.5|137667.5|137845|137645|11
1750338000000|2025-06-19 13:00:00|137842.5|137642.5|137845|137645|137845|137645|137840.5|137640.5|11
1750338300000|2025-06-19 13:05:00|137855|137655|137767.5|137567.5|137855|137655|137752|137552|85
1750338600000|2025-06-19 13:10:00|137780|137580|137775|137575|137780|137580|137757.3|137557.3|58
1750338900000|2025-06-19 13:15:00|137774|137574|137795|137595|137795|137595|137761.5|137561.5|95
1750339200000|2025-06-19 13:20:00|137797|137597|137823.4|137623.4|137825.5|137625.5|137796.5|137596.5|133
1750339500000|2025-06-19 13:25:00|137820.9|137620.9|137841|137641|137841.5|137641.5|137818.4|137618.4|73
1750339800000|2025-06-19 13:30:00|137840|137640|137870|137670|137870|137670|137839.5|137639.5|14
1750340100000|2025-06-19 13:35:00|137872|137672|137951.5|137751.5|137952|137752|137872|137672|85
1750340400000|2025-06-19 13:40:00|137952|137752|137965|137765|137975.5|137775.5|137950|137750|28
1750340700000|2025-06-19 13:45:00|137965.3|137765.3|137925|137725|137969.3|137769.3|137895.1|137695.1|122
1750341000000|2025-06-19 13:50:00|137924.9|137724.9|137910.5|137710.5|137935|137735|137888.5|137688.5|51
1750341300000|2025-06-19 13:55:00|137910|137710|137933|137733|137933.5|137733.5|137899.5|137699.5|46
1750341600000|2025-06-19 14:00:00|137930.5|137730.5|137886.5|137686.5|137933|137733|137877.1|137677.1|45
1750341900000|2025-06-19 14:05:00|137884.5|137684.5|137901|137701|137904.5|137704.5|137875|137675|46
1750342200000|2025-06-19 14:10:00|137902|137702|137907.1|137707.1|137922|137722|137901.7|137701.7|44
1750342500000|2025-06-19 14:15:00|137906.7|137706.7|137905.5|137705.5|137908.8|137708.8|137901.1|137701.1|27
1750342800000|2025-06-19 14:20:00|137906.2|137706.2|137928|137728|137945.6|137745.6|137905.2|137705.2|46
1750343100000|2025-06-19 14:25:00|137935|137735|137990|137790|137990|137790|137933.5|137733.5|57
1750343400000|2025-06-19 14:30:00|137987.5|137787.5|137965|137765|137987.5|137787.5|137954.5|137754.5|40
1750343700000|2025-06-19 14:35:00|137964|137764|138039|137839|138046.1|137846.1|137955|137755|44
1750344000000|2025-06-19 14:40:00|138028.5|137828.5|138053.5|137853.5|138053.5|137853.5|137992|137792|92
1750344300000|2025-06-19 14:45:00|138049.5|137849.5|138069.5|137869.5|138087.5|137887.5|138038|137838|86
1750344600000|2025-06-19 14:50:00|138070|137870|138037.5|137837.5|138110|137910|138028|137828|87
1750344900000|2025-06-19 14:55:00|138032.5|137832.5|138064.1|137864.1|138065.8|137865.8|138028.5|137828.5|60
1750345200000|2025-06-19 15:00:00|138063.2|137863.2|138008.5|137808.5|138066.6|137866.6|138001|137801|69
1750345500000|2025-06-19 15:05:00|138012.5|137812.5|138017|137817|138017|137817|138000.5|137800.5|48
1750345800000|2025-06-19 15:10:00|138016.5|137816.5|138068|137868|138069.1|137869.1|138008.5|137808.5|92
1750346100000|2025-06-19 15:15:00|138067.1|137867.1|138074.8|137874.8|138075|137875|138062.4|137862.4|37
1750346400000|2025-06-19 15:20:00|138073.4|137873.4|138074.5|137874.5|138075|137875|138060|137860|25
1750346700000|2025-06-19 15:25:00|138070|137870|138025.5|137825.5|138070|137870|138007.1|137807.1|62
1750347000000|2025-06-19 15:30:00|138025|137825|138025|137825|138025|137825|138025|137825|1
1750377600000|2025-06-20 00:00:00|137550|137190|137109.5|137009.5|137550|137190|137058.1|136958.1|362
1750377900000|2025-06-20 00:05:00|137117.5|137017.5|136945|136845|137125|137025|136912.2|136812.2|506
1750378200000|2025-06-20 00:10:00|136946.1|136846.1|136809|136709|136947.1|136847.1|136807.5|136707.5|475
1750378500000|2025-06-20 00:15:00|136810|136710|136789.8|136689.8|136830|136730|136723|136623|486
1750378800000|2025-06-20 00:20:00|136791.8|136691.8|136865.5|136765.5|136865.5|136765.5|136771.2|136671.2|433
1750379100000|2025-06-20 00:25:00|136870.5|136770.5|136839.5|136739.5|136897.5|136797.5|136801.5|136701.5|409
1750379400000|2025-06-20 00:30:00|136839|136739|136864.1|136764.1|136878.2|136778.2|136791.9|136691.9|394
1750379700000|2025-06-20 00:35:00|136864.5|136764.5|136786.6|136686.6|136895.3|136795.3|136707.6|136607.6|418
1750380000000|2025-06-20 00:40:00|136786.1|136686.1|136833.5|136733.5|136843.5|136743.5|136781.4|136681.4|409
1750380300000|2025-06-20 00:45:00|136829.5|136729.5|136762.5|136662.5|136859.5|136759.5|136760.5|136660.5|343
1750380600000|2025-06-20 00:50:00|136761|136661|136798|136698|136895.5|136795.5|136743.5|136643.5|388
1750380900000|2025-06-20 00:55:00|136798.5|136698.5|136829.8|136729.8|136841.5|136741.5|136787|136687|329
1750381200000|2025-06-20 01:00:00|136827.5|136727.5|136878|136778|136882.5|136782.5|136768|136668|390
1750381500000|2025-06-20 01:05:00|136878.5|136778.5|136911.5|136811.5|136936.9|136836.9|136870|136770|410
1750381800000|2025-06-20 01:10:00|136913.1|136813.1|137020|136820|137020.5|136891.5|136906.8|136806.8|352
1750382100000|2025-06-20 01:15:00|137020.5|136820.5|136866.5|136766.5|137059|136909|136838.5|136738.5|461
1750382400000|2025-06-20 01:20:00|136866|136766|136880.1|136780.1|136905.5|136805.5|136834.9|136734.9|383
1750382700000|2025-06-20 01:25:00|136879.8|136779.8|136897|136797|136913.1|136813.1|136853.3|136753.3|338
1750383000000|2025-06-20 01:30:00|136896.8|136796.8|137002.5|136902.5|137030.5|136930.5|136851.1|136751.1|395
1750383300000|2025-06-20 01:35:00|137000.5|136900.5|137021.5|136921.5|137063|136963|136985.5|136885.5|406
1750383600000|2025-06-20 01:40:00|137021.8|136921.8|137106|137006|137130.5|137030.5|137021.8|136921.8|325
1750383900000|2025-06-20 01:45:00|137109|137009|137042|136942|137109|137009|137014|136914|293
1750384200000|2025-06-20 01:50:00|137040|136940|136968|136868|137053|136953|136962.5|136862.5|327
1750384500000|2025-06-20 01:55:00|136968.2|136868.2|137066|136966|137066|136966|136924|136824|328
1750384800000|2025-06-20 02:00:00|137065.5|136965.5|137087.5|136987.5|137118.5|137018.5|137047.5|136947.5|386
1750385100000|2025-06-20 02:05:00|137087.8|136987.8|137150|137050|137160|137060|137087.5|136987.5|319
1750385400000|2025-06-20 02:10:00|137150.2|137050.2|137158.5|137058.5|137217|137117|137128|137028|312
1750385700000|2025-06-20 02:15:00|137160.3|137060.3|137092.5|136992.5|137216|137116|137090.5|136990.5|372
1750386000000|2025-06-20 02:20:00|137088|136988|137062.5|136962.5|137091|136991|137050.1|136950.1|302
1750386300000|2025-06-20 02:25:00|137057.5|136957.5|137006.5|136906.5|137063|136963|137005|136905|278
1750386600000|2025-06-20 02:30:00|137005.5|136905.5|136961.5|136861.5|137010|136910|136955.5|136855.5|238
1750386900000|2025-06-20 02:35:00|136959|136859|136941.5|136841.5|136976.5|136876.5|136908.1|136808.1|301
1750387200000|2025-06-20 02:40:00|136942.1|136842.1|136926.1|136826.1|136983.5|136883.5|136916.1|136816.1|254
1750387500000|2025-06-20 02:45:00|136931.1|136831.1|136957.1|136857.1|136975|136875|136919.1|136819.1|248
1750387800000|2025-06-20 02:50:00|136957|136857|136921.1|136821.1|136957|136857|136895|136795|250
1750388100000|2025-06-20 02:55:00|136921.5|136821.5|136927|136827|136978.9|136878.9|136919.5|136819.5|294
1750388400000|2025-06-20 03:00:00|136924.5|136824.5|136882|136782|136953.5|136853.5|136857|136757|319
1750388700000|2025-06-20 03:05:00|136882.5|136782.5|136840|136740|136900|136800|136833.5|136733.5|215
1750389000000|2025-06-20 03:10:00|136842|136742|136793|136693|136842.5|136742.5|136785|136685|288
1750389300000|2025-06-20 03:15:00|136792.5|136692.5|136625.8|136525.8|136792.5|136692.5|136573.5|136473.5|379
1750389600000|2025-06-20 03:20:00|136617.3|136517.3|136640|136540|136698.5|136598.5|136609|136509|272
1750389900000|2025-06-20 03:25:00|136644.5|136544.5|136499|136399|136644.5|136544.5|136497.6|136397.6|364
1750390200000|2025-06-20 03:30:00|136502.5|136402.5|136529.2|136429.2|136543|136443|136472.7|136372.7|315
1750390500000|2025-06-20 03:35:00|136531.4|136431.4|136564|136464|136564.5|136464.5|136452.4|136352.4|265
1750390800000|2025-06-20 03:40:00|136563.5|136463.5|136478|136378|136567|136467|136458|136358|281
1750391100000|2025-06-20 03:45:00|136475|136375|136490|136390|136526.8|136426.8|136465.5|136365.5|329
1750391400000|2025-06-20 03:50:00|136495.4|136395.4|136543.1|136443.1|136557|136457|136495.4|136395.4|205
1750391700000|2025-06-20 03:55:00|136543.5|136443.5|136631.5|136531.5|136646.5|136546.5|136537.1|136437.1|238
1750392000000|2025-06-20 04:00:00|136624.8|136524.8|136606.9|136506.9|136624.8|136524.8|136575.3|136475.3|275
1750392300000|2025-06-20 04:05:00|136606.8|136506.8|136590.5|136490.5|136614.5|136514.5|136582.2|136482.2|218
1750392600000|2025-06-20 04:10:00|136590.4|136490.4|136579.4|136479.4|136599.5|136499.5|136568.8|136468.8|190
1750392900000|2025-06-20 04:15:00|136585|136485|136573.5|136473.5|136596.5|136496.5|136557.7|136457.7|188
1750393200000|2025-06-20 04:20:00|136574|136474|136635|136535|136648.2|136548.2|136563.7|136463.7|273
1750393500000|2025-06-20 04:25:00|136636.5|136536.5|136635.1|136535.1|136679|136579|136633.4|136533.4|210
1750393800000|2025-06-20 04:30:00|136634.8|136534.8|136671|136571|136692.5|136592.5|136634.1|136534.1|297
1750394100000|2025-06-20 04:35:00|136670.5|136570.5|136703.5|136603.5|136722.8|136622.8|136665.4|136565.4|267
1750394400000|2025-06-20 04:40:00|136706.5|136606.5|136686.8|136586.8|136728.2|136628.2|136676|136576|234
1750394700000|2025-06-20 04:45:00|136687.8|136587.8|136668.4|136568.4|136687.8|136587.8|136653.6|136553.6|182
1750395000000|2025-06-20 04:50:00|136668.1|136568.1|136643.3|136543.3|136668.4|136568.4|136618|136518|157
1750395300000|2025-06-20 04:55:00|136643.5|136543.5|136704.5|136604.5|136708.8|136608.8|136613.1|136513.1|260
1750395600000|2025-06-20 05:00:00|136705.5|136605.5|136679.5|136579.5|136709.9|136609.9|136660.5|136560.5|301
1750395900000|2025-06-20 05:05:00|136679.8|136579.8|136680|136580|136698.5|136598.5|136677.5|136577.5|97
1750396200000|2025-06-20 05:10:00|136681|136581|136687.5|136587.5|136697|136597|136645|136545|158
1750396500000|2025-06-20 05:15:00|136687.2|136587.2|136681.5|136581.5|136687.5|136587.5|136665.8|136565.8|286
1750396800000|2025-06-20 05:20:00|136681|136581|136646.3|136546.3|136682|136582|136631.7|136531.7|250
1750397100000|2025-06-20 05:25:00|136646.2|136546.2|136659.9|136559.9|136669.6|136569.6|136616.9|136516.9|201
1750397400000|2025-06-20 05:30:00|136660|136560|136659|136559|136691.2|136591.2|136640|136540|181
1750397700000|2025-06-20 05:35:00|136657|136557|136640.5|136540.5|136670|136570|136640.5|136540.5|216
1750398000000|2025-06-20 05:40:00|136642|136542|136621.5|136521.5|136669.5|136569.5|136607.5|136507.5|227
1750398300000|2025-06-20 05:45:00|136612|136512|136591.6|136491.6|136623.5|136523.5|136578|136478|215
1750398600000|2025-06-20 05:50:00|136595.5|136495.5|136544.8|136444.8|136622.6|136522.6|136535|136435|365
1750398900000|2025-06-20 05:55:00|136543.9|136443.9|136511.5|136411.5|136547.5|136447.5|136491|136391|292
1750399200000|2025-06-20 06:00:00|136502.6|136402.6|136378.3|136278.3|136535|136435|136373.7|136273.7|373
1750399500000|2025-06-20 06:05:00|136374.3|136274.3|136369|136269|136438.5|136338.5|136328.5|136228.5|337
1750399800000|2025-06-20 06:10:00|136368.8|136268.8|136455.1|136355.1|136464.5|136364.5|136318.5|136218.5|411
1750400100000|2025-06-20 06:15:00|136445|136345|136418.5|136318.5|136460.5|136360.5|136376|136276|395
1750400400000|2025-06-20 06:20:00|136414.5|136314.5|136412.9|136312.9|136458.5|136358.5|136382.5|136282.5|327
1750400700000|2025-06-20 06:25:00|136408.5|136308.5|136422.5|136322.5|136471|136371|136390|136290|370
1750401000000|2025-06-20 06:30:00|136422|136322|136508.5|136408.5|136556.2|136435.1|136391.6|136291.6|256
1750401300000|2025-06-20 06:35:00|136508.1|136408.1|136547.5|136447.5|136547.5|136447.5|136508.1|136408.1|115
1750401600000|2025-06-20 06:40:00|136540|136440|136570|136470|136591.6|136491.6|136531.1|136431.1|67
1750401900000|2025-06-20 06:45:00|136577.5|136477.5|136713.4|136513.4|136717.8|136567.9|136575|136475|90
1750402200000|2025-06-20 06:50:00|136705.8|136505.8|136655|136555|136750.1|136597.9|136650|136505.8|60
1750402500000|2025-06-20 06:55:00|136655.1|136555.1|136735.2|136635.2|136756|136656|136655|136555|98
1750402800000|2025-06-20 07:00:00|136704.6|136604.6|136740|136640|136750.1|136650.1|136690.1|136590.1|138
1750403100000|2025-06-20 07:05:00|136733.6|136633.6|136696.1|136596.1|136741.1|136641.1|136695.3|136595.3|130
1750403400000|2025-06-20 07:10:00|136695.8|136595.8|136688.5|136588.5|136698.3|136598.3|136672.9|136572.9|76
1750403700000|2025-06-20 07:15:00|136685.5|136585.5|136678|136578|136685.5|136585.5|136670|136570|23
1750404000000|2025-06-20 07:20:00|136682.5|136582.5|136673|136573|136685.1|136585.1|136662.5|136562.5|44
1750404300000|2025-06-20 07:25:00|136672.8|136572.8|136598.5|136498.5|136672.8|136572.8|136591.5|136491.5|78
1750404600000|2025-06-20 07:30:00|136599.1|136499.1|136678.6|136578.6|136678.6|136578.6|136599.1|136499.1|29
1750404900000|2025-06-20 07:35:00|136680|136580|136710|136610|136720|136620|136644.6|136544.6|55
1750405200000|2025-06-20 07:40:00|136722.5|136622.5|136729|136629|136730|136630|136675|136575|79
1750405500000|2025-06-20 07:45:00|136730|136630|136686.5|136586.5|136730|136630|136675|136516|80
1750405800000|2025-06-20 07:50:00|136686.3|136586.3|136665|136565|136698|136598|136641.5|136541.5|82
1750406100000|2025-06-20 07:55:00|136667|136567|136621.5|136521.5|136667|136567|136620|136520|109
1750406400000|2025-06-20 08:00:00|136632|136532|136665|136565|136684.8|136584.8|136629.7|136529.7|73
1750406700000|2025-06-20 08:05:00|136675|136575|136668.5|136568.5|136685|136585|136663|136563|47
1750407000000|2025-06-20 08:10:00|136665.5|136565.5|136665|136565|136717.5|136569.5|136601|136501|65
1750407300000|2025-06-20 08:15:00|136666.5|136566.5|136685|136585|136719.5|136619.5|136625|136525|66
1750407600000|2025-06-20 08:20:00|136684.5|136584.5|136696.2|136596.2|136715.5|136615.5|136667.5|136567.5|69
1750407900000|2025-06-20 08:25:00|136693.8|136593.8|136765|136665|136770|136670|136676|136576|54
1750408200000|2025-06-20 08:30:00|136765.5|136665.5|136755|136655|136780|136680|136750|136650|67
1750408500000|2025-06-20 08:35:00|136754.5|136654.5|136735|136635|136754.5|136654.5|136700|136600|44
1750408800000|2025-06-20 08:40:00|136730.5|136630.5|136744.3|136644.3|136744.9|136644.9|136705|136605|55
1750409100000|2025-06-20 08:45:00|136743.7|136643.7|136852.5|136652.5|136852.5|136656.5|136720.1|136603.2|62
1750409400000|2025-06-20 08:50:00|136857.5|136657.5|136828.7|136628.7|136874.5|136674.5|136825|136625|81
1750409700000|2025-06-20 08:55:00|136828.3|136628.3|136770|136570|136853.5|136653.5|136755|136555|59
1750410000000|2025-06-20 09:00:00|136770.5|136570.5|136759|136559|136781.1|136581.1|136758.5|136558.5|72
1750410300000|2025-06-20 09:05:00|136758.5|136558.5|136733.5|136533.5|136758.5|136558.5|136720|136520|55
1750410600000|2025-06-20 09:10:00|136733|136533|136755.4|136555.4|136765|136565|136731|136531|38
1750410900000|2025-06-20 09:15:00|136755.6|136555.6|136758.5|136558.5|136760|136560|136743.1|136543.1|48
1750411200000|2025-06-20 09:20:00|136758|136558|136685|136585|136775|136607.5|136685|136550|57
1750411500000|2025-06-20 09:25:00|136696.5|136596.5|136750|136550|136750.5|136602.5|136696.5|136546|43
1750411800000|2025-06-20 09:30:00|136749|136549|136751.5|136551.5|136752|136552|136747.5|136547.5|45
1750412100000|2025-06-20 09:35:00|136752|136552|136746.5|136546.5|136757|136557|136745|136545|40
1750412400000|2025-06-20 09:40:00|136747|136547|136750|136550|136750.5|136550.5|136745.5|136545.5|21
1750412700000|2025-06-20 09:45:00|136745|136545|136710|136510|136745|136545|136695|136495|26
1750413000000|2025-06-20 09:50:00|136710.5|136510.5|136695|136495|136713.5|136513.5|136695|136495|17
1750413300000|2025-06-20 09:55:00|136702|136502|136721.5|136521.5|136726.5|136526.5|136682|136482|30
1750413600000|2025-06-20 10:00:00|136698.4|136498.4|136705.8|136505.8|136706.1|136506.1|136692.5|136492.5|14
1750413900000|2025-06-20 10:05:00|136705.4|136505.4|136693.5|136493.5|136706.5|136506.5|136693|136493|27
1750414200000|2025-06-20 10:10:00|136687|136487|136628.5|136528.5|136687|136528.5|136593.2|136466.5|30
1750414500000|2025-06-20 10:15:00|136621.5|136521.5|136642.5|136542.5|136647|136547|136617.1|136517.1|50
1750414800000|2025-06-20 10:20:00|136642.7|136542.7|136663.5|136563.5|136663.5|136563.5|136641.7|136541.7|33
1750415100000|2025-06-20 10:25:00|136663.1|136563.1|136664.8|136564.8|136664.8|136564.8|136645.1|136545.1|25
1750415400000|2025-06-20 10:30:00|136664.5|136564.5|136680.1|136580.1|136681.9|136581.9|136664.5|136564.5|33
1750415700000|2025-06-20 10:35:00|136679.5|136579.5|136638.5|136538.5|136680.1|136580.1|136615|136515|26
1750416000000|2025-06-20 10:40:00|136638|136538|136635.1|136535.1|136643.1|136543.1|136634.1|136534.1|33
1750416300000|2025-06-20 10:45:00|136634.5|136534.5|136636.5|136536.5|136637.3|136537.3|136619.1|136519.1|23
1750416600000|2025-06-20 10:50:00|136640.1|136540.1|136652|136552|136664.1|136564.1|136640.1|136540.1|33
1750416900000|2025-06-20 10:55:00|136653|136553|136615|136515|136653.5|136553.5|136615|136515|56
1750417200000|2025-06-20 11:00:00|136617.5|136517.5|136620.5|136520.5|136639.5|136539.5|136615|136515|54
1750417500000|2025-06-20 11:05:00|136620|136520|136615|136515|136620|136520|136615|136515|8
1750417800000|2025-06-20 11:10:00|136617|136517|136619|136519|136620|136520|136617|136517|13
1750418100000|2025-06-20 11:15:00|136620|136520|136615|136515|136625|136525|136615|136515|5
1750418400000|2025-06-20 11:20:00|136614.5|136514.5|136633.5|136533.5|136635|136535|136614.5|136514.5|22
1750418700000|2025-06-20 11:25:00|136635|136535|136635|136535|136635|136535|136625|136525|10
1750419000000|2025-06-20 11:30:00|136651.5|136551.5|136658.5|136558.5|136667|136567|136651.5|136551.5|29
1750419300000|2025-06-20 11:35:00|136658|136558|136587.5|136487.5|136659|136559|136585.5|136485.5|23
1750419600000|2025-06-20 11:40:00|136588|136488|136525.5|136425.5|136623.5|136523.5|136524.9|136424.9|39
1750419900000|2025-06-20 11:45:00|136526|136426|136290.1|136190.1|136542.9|136442.9|136290|136155.9|123
1750420200000|2025-06-20 11:50:00|136290|136190|136370.5|136270.5|136374.1|136274.1|136290|136190|45
1750420500000|2025-06-20 11:55:00|136383.5|136283.5|136406.5|136306.5|136427.5|136327.5|136367.5|136267.5|84
1750420800000|2025-06-20 12:00:00|136407.1|136307.1|136450|136350|136450|136350|136403.5|136303.5|49
1750421100000|2025-06-20 12:05:00|136453.1|136353.1|136463|136363|136489.5|136389.5|136440|136340|79
1750421400000|2025-06-20 12:10:00|136463.2|136363.2|136491.8|136391.8|136491.8|136391.8|136459.8|136359.8|66
1750421700000|2025-06-20 12:15:00|136491.7|136391.7|136464.3|136364.3|136499.7|136399.7|136461.1|136361.1|42
1750422000000|2025-06-20 12:20:00|136463.1|136363.1|136489.7|136389.7|136489.8|136389.8|136463.1|136363.1|53
1750422300000|2025-06-20 12:25:00|136489.8|136389.8|136491.5|136391.5|136520.6|136420.6|136489.4|136389.4|61
1750422600000|2025-06-20 12:30:00|136513.1|136313.1|136450.4|136350.4|136620|136520|136440|136251.3|131
1750422900000|2025-06-20 12:35:00|136450|136350|136515|136415|136574.5|136474.5|136449.5|136349.5|123
1750423200000|2025-06-20 12:40:00|136518|136418|136504|136404|136535|136435|136474|136374|103
1750423500000|2025-06-20 12:45:00|136504.5|136404.5|136557|136457|136558|136458|136501.7|136401.7|92
1750423800000|2025-06-20 12:50:00|136556.5|136456.5|136566.5|136466.5|136616|136516|136552.5|136452.5|66
1750424100000|2025-06-20 12:55:00|136564.3|136464.3|136563.5|136463.5|136597|136497|136558.5|136458.5|48
1750424400000|2025-06-20 13:00:00|136550|136450|136430|136330|136550.2|136450.2|136427|136327|49
1750424700000|2025-06-20 13:05:00|136430.5|136330.5|136457|136357|136475|136375|136430|136330|56
1750425000000|2025-06-20 13:10:00|136457.5|136357.5|136451.5|136351.5|136462.5|136362.5|136448.5|136348.5|25
1750425300000|2025-06-20 13:15:00|136452.5|136352.5|136450|136350|136460|136360|136445.5|136345.5|21
1750425600000|2025-06-20 13:20:00|136452|136352|136430|136330|136459.5|136359.5|136425.5|136325.5|44
1750425900000|2025-06-20 13:25:00|136430.5|136330.5|136408.5|136308.5|136438.5|136338.5|136403.8|136303.8|49
1750426200000|2025-06-20 13:30:00|136406.5|136306.5|136395|136295|136435|136335|136388|136288|86
1750426500000|2025-06-20 13:35:00|136397|136297|136445|136345|136445.5|136345.5|136397|136297|89
1750426800000|2025-06-20 13:40:00|136444.5|136344.5|136440|136340|136472.5|136372.5|136440|136340|70
1750427100000|2025-06-20 13:45:00|136441.5|136341.5|136389|136289|136443|136343|136386.5|136286.5|52
1750427400000|2025-06-20 13:50:00|136389.1|136289.1|136344.5|136244.5|136400|136300|136340|136240|69
1750427700000|2025-06-20 13:55:00|136344|136244|136340|136240|136372.5|136272.5|136340|136240|79
1750428000000|2025-06-20 14:00:00|136345|136245|136345|136245|136356.2|136256.2|136329.5|136229.5|58
1750428300000|2025-06-20 14:05:00|136350|136250|136350|136250|136406.5|136306.5|136350|136250|61
1750428600000|2025-06-20 14:10:00|136365|136265|136397.5|136297.5|136405.1|136305.1|136365|136265|30
1750428900000|2025-06-20 14:15:00|136452|136252|136675.1|136475.1|136687.2|136487.2|136452|136252|83
1750429200000|2025-06-20 14:20:00|136675|136475|136865.1|136665.1|136865.1|136665.1|136675|136475|99
1750429500000|2025-06-20 14:25:00|136864.7|136664.7|136740.1|136540.1|136864.7|136664.7|136729.1|136529.1|70
1750429800000|2025-06-20 14:30:00|136739.5|136539.5|136845|136645|136845|136645|136738.5|136538.5|67
1750430100000|2025-06-20 14:35:00|136845.1|136645.1|136852.5|136652.5|136857.5|136657.5|136790|136590|101
1750430400000|2025-06-20 14:40:00|136853.2|136653.2|137062.5|136862.5|137065.1|136865.1|136850|136650|179
1750430700000|2025-06-20 14:45:00|137060.1|136860.1|137142|136942|137176.1|136976.1|137060.1|136860.1|110
1750431000000|2025-06-20 14:50:00|137143|136943|137035|136935|137180.3|136980.3|137020.8|136865.1|98
1750431300000|2025-06-20 14:55:00|137035.5|136935.5|137011|136911|137037|136937|136960.5|136860.5|231
1750431600000|2025-06-20 15:00:00|137012|136912|137021.1|136821.1|137079.5|136915.5|137012|136821.1|129
1750431900000|2025-06-20 15:05:00|137022.5|136822.5|136940.5|136840.5|137045.5|136846|136940.5|136791.5|124
1750432200000|2025-06-20 15:10:00|136938.5|136838.5|136908|136808|136940|136840|136874|136774|94
1750432500000|2025-06-20 15:15:00|136907.5|136807.5|136920|136820|136968.5|136868.5|136903|136803|128
1750432800000|2025-06-20 15:20:00|136924|136824|136920|136820|136966|136866|136920|136820|65
1750433100000|2025-06-20 15:25:00|136919.5|136819.5|137000.5|136900.5|137008.8|136908.8|136918.5|136818.5|73
1750433400000|2025-06-20 15:30:00|137000.1|136900.1|137050.5|136950.5|137059.5|136959.5|137000.1|136900.1|94
1750433700000|2025-06-20 15:35:00|137034.5|136934.5|137011|136911|137034.5|136934.5|136994|136894|131
1750434000000|2025-06-20 15:40:00|137009.5|136909.5|136967.1|136867.1|137040|136940|136965.1|136865.1|96
1750434300000|2025-06-20 15:45:00|136968.1|136868.1|137083|136983|137087.5|136987.5|136968.1|136868.1|117
1750434600000|2025-06-20 15:50:00|137081|136981|137075|136975|137083|136983|137063.5|136963.5|45
1750434900000|2025-06-20 15:55:00|137074|136974|137075|136975|137075|136975|137060|136960|38
1750435200000|2025-06-20 16:00:00|137074|136974|137068|136968|137075|136975|137056.5|136956.5|27
1750435500000|2025-06-20 16:05:00|137067.5|136967.5|137020|136920|137070|136970|137014|136914|57
1750435800000|2025-06-20 16:10:00|137019.5|136919.5|136951|136851|137030|136930|136944.5|136844.5|79
1750436100000|2025-06-20 16:15:00|136948.1|136848.1|136773.1|136673.1|136951|136851|136749.1|136649.1|172
1750436400000|2025-06-20 16:20:00|136772.5|136672.5|136867.5|136667.5|136883.5|136685|136767.5|136632.1|93
1750436700000|2025-06-20 16:25:00|136868.5|136668.5|136851.5|136651.5|136872.5|136672.5|136848.5|136648.5|75
1750437000000|2025-06-20 16:30:00|136849.5|136649.5|136867|136667|136880.5|136680.5|136847.5|136647.5|87
1750437300000|2025-06-20 16:35:00|136867.5|136667.5|136876|136676|136876|136676|136862.5|136662.5|63
1750437600000|2025-06-20 16:40:00|136870|136670|136871.5|136671.5|136878.5|136678.5|136866|136666|53
1750437900000|2025-06-20 16:45:00|136870|136670|136906|136706|136908|136708|136865|136665|57
1750438200000|2025-06-20 16:50:00|136907.5|136707.5|136893.5|136693.5|136938|136738|136887|136687|43
1750438500000|2025-06-20 16:55:00|136894|136694|136900.5|136700.5|136905|136705|136890|136690|46
1750438800000|2025-06-20 17:00:00|136899.5|136699.5|136898.5|136698.5|136900|136700|136889|136689|58
1750439100000|2025-06-20 17:05:00|136898|136698|136889|136689|136946.2|136746.2|136888|136688|74
1750439400000|2025-06-20 17:10:00|136889.5|136689.5|136930|136730|136934.5|136734.5|136889|136689|57
1750439700000|2025-06-20 17:15:00|136931.5|136731.5|136909|136709|136931.5|136731.5|136898|136698|43
1750440000000|2025-06-20 17:20:00|136910|136710|136986|136786|136986.5|136786.5|136906.9|136706.9|74
1750440300000|2025-06-20 17:25:00|136986.5|136786.5|137041|136841|137045|136845|136986.5|136786.5|62
1750440600000|2025-06-20 17:30:00|137040.5|136840.5|137023|136823|137045.5|136845.5|137022|136822|73
1750440900000|2025-06-20 17:35:00|137023.5|136823.5|137051.5|136851.5|137051.5|136851.5|137002|136802|61
1750441200000|2025-06-20 17:40:00|137052|136852|137021|136821|137066.5|136866.5|137018.5|136818.5|56
1750441500000|2025-06-20 17:45:00|137023|136823|137020|136820|137024|136824|136990|136790|68
1750441800000|2025-06-20 17:50:00|137004.5|136804.5|137010|136810|137015|136815|136985|136785|82
1750442100000|2025-06-20 17:55:00|137013.5|136813.5|137024|136824|137027|136827|137010.5|136810.5|40
1750442400000|2025-06-20 18:00:00|137022|136822|137028|136828|137029.5|136829.5|137021.5|136821.5|51
1750442700000|2025-06-20 18:05:00|137027.5|136827.5|137034|136834|137034|136834|137023.5|136823.5|46
1750443000000|2025-06-20 18:10:00|137033|136833|137006.8|136806.8|137034|136834|136999.9|136799.9|57
1750443300000|2025-06-20 18:15:00|136984.2|136784.2|137003.5|136803.5|137008.8|136808.8|136984.2|136784.2|62
1750443600000|2025-06-20 18:20:00|137004.5|136804.5|136988.1|136788.1|137006.5|136806.5|136974.5|136774.5|72
1750443900000|2025-06-20 18:25:00|136988.9|136788.9|136994.7|136794.7|137004|136804|136988.3|136788.3|47
1750444200000|2025-06-20 18:30:00|136992.9|136792.9|136999.4|136799.4|137001.1|136801.1|136988.1|136788.1|31
1750444500000|2025-06-20 18:35:00|136999.5|136799.5|137004.5|136804.5|137007|136807|136999.5|136799.5|21
1750444800000|2025-06-20 18:40:00|137005|136805|137013|136813|137018|136818|137004.5|136804.5|23
1750445100000|2025-06-20 18:45:00|137010|136810|137000.5|136800.5|137010|136810|136988.9|136788.9|18
1750445400000|2025-06-20 18:50:00|136992.5|136792.5|136990.3|136790.3|137021|136821|136988.9|136788.9|42
1750445700000|2025-06-20 18:55:00|136995|136795|137000|136800|137000|136800|136995|136795|13
1750446000000|2025-06-20 19:00:00|136990.7|136790.7|136990.7|136790.7|137000|136800|136987.9|136787.9|29
1750446300000|2025-06-20 19:05:00|136990.3|136790.3|136988.5|136788.5|136990.3|136790.3|136984.9|136784.9|13
1750446600000|2025-06-20 19:10:00|136990.5|136790.5|136975.6|136775.6|136994.8|136794.8|136971.1|136771.1|34
1750446900000|2025-06-20 19:15:00|136975.2|136775.2|136989.7|136789.7|136990.9|136790.9|136975.2|136775.2|28
1750447200000|2025-06-20 19:20:00|136988.3|136788.3|137010|136810|137014|136814|136988.3|136788.3|27
1750447500000|2025-06-20 19:25:00|137006.5|136806.5|137006.5|136806.5|137012.5|136812.5|136987|136787|70
1750447800000|2025-06-20 19:30:00|137023.2|136823.2|137033|136833|137033|136833|136999.9|136799.9|61
1750448100000|2025-06-20 19:35:00|137016.2|136816.2|137040.9|136840.9|137048.8|136848.8|137016.2|136816.2|61
1750448400000|2025-06-20 19:40:00|137042|136842|137043|136843|137048.8|136848.8|137024.2|136824.2|31
1750448700000|2025-06-20 19:45:00|137044.5|136844.5|137044|136844|137047.5|136847.5|137026.2|136826.2|45
1750449000000|2025-06-20 19:50:00|137043|136843|137046.3|136846.3|137092.8|136892.8|137039.2|136834.2|58
1750449300000|2025-06-20 19:55:00|137041.2|136841.2|137145.5|136945.5|137152.1|136952.1|137031.2|136831.2|80
1750636800000|2025-06-23 00:00:00|137220.2|136860.2|137220.2|136860.2|137220.2|136860.2|137220.2|136860.2|1
1750639800000|2025-06-23 00:50:00|137856|137756|137832.2|137732.2|137880.1|137780.1|137826.2|137726.2|338
1750640100000|2025-06-23 00:55:00|137833|137733|137915.5|137815.5|137915.5|137815.5|137813|137713|317
1750640400000|2025-06-23 01:00:00|137917.4|137817.4|137879.4|137779.4|137926.4|137826.4|137828.8|137728.8|450
1750640700000|2025-06-23 01:05:00|137876.4|137776.4|137916.4|137816.4|137950.4|137850.4|137859.5|137759.5|341
1750641000000|2025-06-23 01:10:00|137915.5|137815.5|137993.8|137793.8|138012|137876.4|137897.7|137793.5|354
1750641300000|2025-06-23 01:15:00|137989.5|137789.5|138148.2|138048.2|138154.5|138054.5|137912|137787|357
1750641600000|2025-06-23 01:20:00|138147.7|138047.7|138212.5|138112.5|138287.3|138187.3|138147.7|138047.7|395
1750641900000|2025-06-23 01:25:00|138216.5|138116.5|138300.4|138200.4|138338.5|138238.5|138177|138077|367
1750642200000|2025-06-23 01:30:00|138304.2|138204.2|138205.4|138105.4|138308|138208|138196.2|138096.2|381
1750642500000|2025-06-23 01:35:00|138205.2|138105.2|138196.5|138096.5|138266.4|138166.4|138187.4|138087.4|362
1750642800000|2025-06-23 01:40:00|138197.4|138097.4|138175.9|138075.9|138223.9|138123.9|138175.5|138075.5|333
1750643100000|2025-06-23 01:45:00|138175.8|138075.8|138056.9|137956.9|138180.9|138080.9|138017.3|137876.2|286
1750643400000|2025-06-23 01:50:00|138055.4|137955.4|138055.5|137955.5|138065.4|137965.4|138035.4|137935.4|285
1750643700000|2025-06-23 01:55:00|138056.5|137956.5|138030|137930|138107.5|138007.5|138000|137900|328
1750644000000|2025-06-23 02:00:00|138030.5|137930.5|137928.1|137828.1|138033.5|137933.5|137911.3|137811.3|420
1750644300000|2025-06-23 02:05:00|137927.9|137827.9|138016.6|137916.6|138016.6|137916.6|137780|137680|505
1750644600000|2025-06-23 02:10:00|138017.2|137917.2|137887.6|137787.6|138033.4|137933.4|137826|137726|395
1750644900000|2025-06-23 02:15:00|137888|137788|137868|137768|137898|137798|137816.5|137716.5|330
1750645200000|2025-06-23 02:20:00|137873.5|137773.5|137894|137794|137898.6|137798.6|137838|137738|267
1750645500000|2025-06-23 02:25:00|137893.5|137793.5|137819.5|137719.5|137933.6|137833.6|137710|137610|393
1750645800000|2025-06-23 02:30:00|137819|137719|137902.5|137802.5|137906.8|137806.8|137811.2|137711.2|318
1750646100000|2025-06-23 02:35:00|137902.8|137802.8|137842|137742|137938|137838|137811.5|137711.5|367
1750646400000|2025-06-23 02:40:00|137842.5|137742.5|137812.5|137712.5|137910|137810|137720.5|137620.5|502
1750646700000|2025-06-23 02:45:00|137813.5|137713.5|137866.4|137766.4|137877.2|137777.2|137792|137692|343
1750647000000|2025-06-23 02:50:00|137866.2|137766.2|137933.6|137833.6|137970.2|137870.2|137866.2|137766.2|262
1750647300000|2025-06-23 02:55:00|137933.8|137833.8|138048.5|137948.5|138104.8|138004.8|137920|137820|408
1750647600000|2025-06-23 03:00:00|138059|137959|137978|137878|138067.2|137967.2|137968.5|137868.5|326
1750647900000|2025-06-23 03:05:00|137978.5|137878.5|137948.5|137848.5|138010.5|137910.5|137946|137846|316
1750648200000|2025-06-23 03:10:00|137949.5|137849.5|138020|137920|138072|137972|137931.5|137831.5|275
1750648500000|2025-06-23 03:15:00|138021.5|137921.5|137979.8|137879.8|138040|137940|137953|137853|302
1750648800000|2025-06-23 03:20:00|137979.5|137879.5|138020|137920|138032.5|137932.5|137957|137857|303
1750649100000|2025-06-23 03:25:00|138028.2|137928.2|137992.1|137892.1|138100.2|137962.5|137990.1|137870.1|274
1750649400000|2025-06-23 03:30:00|137990.1|137890.1|137950.7|137850.7|137992.5|137892.5|137914.5|137814.5|306
1750649700000|2025-06-23 03:35:00|137950.8|137850.8|137952.5|137852.5|137959.5|137859.5|137935|137835|190
1750650000000|2025-06-23 03:40:00|137951|137851|137992|137892|138003.5|137903.5|137950|137850|266
1750650300000|2025-06-23 03:45:00|137997|137897|137947.8|137847.8|138013.5|137913.5|137936.3|137836.3|262
1750650600000|2025-06-23 03:50:00|137948|137848|137970|137870|137986.4|137886.4|137933.5|137833.5|238
1750650900000|2025-06-23 03:55:00|137969.8|137869.8|138005|137905|138029.1|137929.1|137960|137860|262
1750651200000|2025-06-23 04:00:00|138004|137904|138026.7|137926.7|138049.5|137949.5|138001|137901|302
1750651500000|2025-06-23 04:05:00|138026.8|137926.8|138082.5|137982.5|138085.5|137985.5|137998|137898|320
1750651800000|2025-06-23 04:10:00|138082|137982|138126.6|138026.6|138159|138059|138075.8|137975.8|266
1750652100000|2025-06-23 04:15:00|138128.5|138028.5|138096.8|137996.8|138133.4|138033.4|138088.5|137988.5|205
1750652400000|2025-06-23 04:20:00|138100.1|138000.1|138117|138017|138119.8|138019.8|138076.6|137976.6|180
1750652700000|2025-06-23 04:25:00|138115.5|138015.5|138096.5|137996.5|138125|138025|138090.5|137990.5|191
1750653000000|2025-06-23 04:30:00|138097|137997|138088.5|137988.5|138130|138030|138083.5|137983.5|137
1750653300000|2025-06-23 04:35:00|138089|137989|138047.6|137947.6|138089|137989|138036|137936|183
1750653600000|2025-06-23 04:40:00|138046.7|137946.7|138108.5|138008.5|138113.5|138013.5|138046.4|137946.4|169
1750653900000|2025-06-23 04:45:00|138109|138009|138109.5|138009.5|138127.4|138027.4|138100|138000|151
1750654200000|2025-06-23 04:50:00|138110|138010|138161.5|138061.5|138205|138105|138110|138010|242
1750654500000|2025-06-23 04:55:00|138160|138060|138085.7|137985.7|138160.5|138060.5|138075.4|137975.4|250
1750654800000|2025-06-23 05:00:00|138090|137990|138060.4|137960.4|138093.4|137993.4|138031.4|137931.4|414
1750655100000|2025-06-23 05:05:00|138061.4|137961.4|138090|137990|138122.5|138022.5|138059.9|137959.9|269
1750655400000|2025-06-23 05:10:00|138089|137989|138140|138040|138144.5|138044.5|138065|137965|271
1750655700000|2025-06-23 05:15:00|138143.5|138043.5|138128|138028|138156.5|138056.5|138104.1|138004.1|262
1750656000000|2025-06-23 05:20:00|138127.2|138027.2|138151|138051|138155|138055|138110|138010|197
1750656300000|2025-06-23 05:25:00|138150|138050|138138|138038|138152.5|138052.5|138132|138032|187
1750656600000|2025-06-23 05:30:00|138137.5|138037.5|138109.5|138009.5|138149.5|138049.5|138052.5|137952.5|221
1750656900000|2025-06-23 05:35:00|138109.2|138009.2|138030.1|137930.1|138142.1|138042.1|138027.1|137927.1|245
1750657200000|2025-06-23 05:40:00|138027.8|137927.8|138002.2|137902.2|138050.1|137950.1|137995.1|137895.1|312
1750657500000|2025-06-23 05:45:00|138008.5|137908.5|137947.5|137847.5|138010.1|137910.1|137910|137810|369
1750657800000|2025-06-23 05:50:00|137946.5|137846.5|137906.5|137806.5|137968.1|137868.1|137862.1|137762.1|327
1750658100000|2025-06-23 05:55:00|137910|137810|137920|137820|137920|137820|137842.6|137742.6|313
1750658400000|2025-06-23 06:00:00|137918|137818|137810|137710|137918.5|137818.5|137765.6|137665.6|424
1750658700000|2025-06-23 06:05:00|137810.5|137710.5|137875.2|137775.2|137895|137795|137810.5|137710.5|361
1750659000000|2025-06-23 06:10:00|137875.5|137775.5|137939|137839|137997.5|137897.5|137872|137772|304
1750659300000|2025-06-23 06:15:00|137945|137845|138051.1|137951.1|138080|137980|137909.1|137809.1|335
1750659600000|2025-06-23 06:20:00|138055|137955|138129.5|138029.5|138131.1|138031.1|138013.5|137913.5|370
1750659900000|2025-06-23 06:25:00|138128.8|138028.8|138252|138152|138260|138160|138127.5|138027.5|374
1750660200000|2025-06-23 06:30:00|138251|138151|138175.7|138075.7|138286|138186|138068.9|137933.5|373
1750660500000|2025-06-23 06:35:00|138182.3|138082.3|138165|138065|138259.5|138101.7|138147.1|138007.8|135
1750660800000|2025-06-23 06:40:00|138153.8|138053.8|138119.5|137907|138165|138065|138011.5|137860.8|132
1750661100000|2025-06-23 06:45:00|138119.8|137907.3|138076.1|137976.1|138155|137999.4|138063.4|137874.5|115
1750661400000|2025-06-23 06:50:00|138076.7|137976.7|138142.6|137942.6|138223.9|138082.3|138076.7|137938.8|144
1750661700000|2025-06-23 06:55:00|138141.4|137941.4|138094.6|137994.6|138204.6|138064.4|138066.8|137911.8|163
1750662000000|2025-06-23 07:00:00|138095.6|137995.6|138023.1|137923.1|138097.6|137996.2|137965.8|137765.8|137
1750662300000|2025-06-23 07:05:00|138023.5|137923.5|138075.5|137975.5|138127.2|137979.6|137983|137883|119
1750662600000|2025-06-23 07:10:00|138072.5|137972.5|138117.2|137917.2|138160.1|137989.5|138040.8|137904.8|111
1750662900000|2025-06-23 07:15:00|138111.2|137911.2|137953.5|137853.5|138111.2|137967.5|137953.5|137853.5|83
1750663200000|2025-06-23 07:20:00|137953.1|137853.1|137951.7|137851.7|137969|137869|137908.8|137808.8|83
1750663500000|2025-06-23 07:25:00|137952.5|137852.5|138036.8|137836.8|138050.2|137894.3|137952.5|137813|129
1750663800000|2025-06-23 07:30:00|138003.5|137803.5|137955|137855|138019|137870|137947.2|137802|44
1750664100000|2025-06-23 07:35:00|137954.8|137854.8|137993.5|137893.5|138014|137914|137945|137845|80
1750664400000|2025-06-23 07:40:00|137994.5|137894.5|138042.5|137842.5|138113.5|137940|137994.5|137839.1|81
1750664700000|2025-06-23 07:45:00|138041.5|137841.5|138025|137825|138042.5|137842.5|138005|137805|72
1750665000000|2025-06-23 07:50:00|138024|137824|138010|137910|138025|137925|137928|137794.2|90
1750665300000|2025-06-23 07:55:00|138009.6|137909.6|137950.9|137850.9|138015|137909.6|137884|137784|154
1750665600000|2025-06-23 08:00:00|137957|137857|138022.5|137922.5|138038.5|137922.8|137940.5|137766|87
1750665900000|2025-06-23 08:05:00|138072.5|137872.5|138051.5|137951.5|138094.1|137951.5|138015.5|137872.5|91
1750666200000|2025-06-23 08:10:00|138051|137951|138006.5|137906.5|138052|137952|137975|137875|123
1750666500000|2025-06-23 08:15:00|138007|137907|138033.5|137933.5|138045|137945|138006.5|137906.5|88
1750666800000|2025-06-23 08:20:00|138034|137934|138036|137936|138037.5|137937.5|138032.5|137932.5|46
1750667100000|2025-06-23 08:25:00|138036.5|137936.5|138052|137952|138115.5|138015.5|138028|137928|120
1750667400000|2025-06-23 08:30:00|138052.2|137952.2|138029.8|137929.8|138053.7|137953.7|138021|137921|82
1750667700000|2025-06-23 08:35:00|138029|137929|138015|137915|138029|137929|138007.5|137907.5|20
1750668000000|2025-06-23 08:40:00|138022.5|137922.5|138111.6|138011.6|138172.5|138072.5|138015|137915|65
1750668300000|2025-06-23 08:45:00|138111.5|138011.5|138170.5|138070.5|138173|138073|138110.1|138010.1|129
1750668600000|2025-06-23 08:50:00|138172.5|138072.5|138199|138099|138199.5|138099.5|138150|138050|144
1750668900000|2025-06-23 08:55:00|138201.3|138101.3|138510.1|138410.1|138550.5|138420.1|138199.5|138099.5|146
1750669200000|2025-06-23 09:00:00|138503.1|138403.1|138455.5|138355.5|138537.1|138435.1|138393.2|138293.2|164
1750669500000|2025-06-23 09:05:00|138458.5|138358.5|138757.7|138548.4|138759.1|138549.8|138455|138285.5|167
1750669800000|2025-06-23 09:10:00|138757.1|138547.8|138681.1|138581.1|138915.3|138679.7|138680.1|138530.2|169
1750670100000|2025-06-23 09:15:00|138680.1|138580.1|138670|138570|138741.1|138641.1|138618.6|138518.6|119
1750670400000|2025-06-23 09:20:00|138681.2|138581.2|138827.5|138727.5|138838.8|138738.8|138681.2|138547|159
1750670700000|2025-06-23 09:25:00|138825|138725|138844|138744|138901.5|138757.5|138808|138657.5|98
1750671000000|2025-06-23 09:30:00|138855|138755|138855.3|138755.3|138935.1|138835.1|138852.5|138752.5|127
1750671300000|2025-06-23 09:35:00|138855.6|138755.6|138790|138690|138876|138776|138781.8|138643|98
1750671600000|2025-06-23 09:40:00|138789.5|138689.5|138770|138670|138831.5|138691|138721.5|138574|73
1750671900000|2025-06-23 09:45:00|138769.5|138669.5|138741.4|138641.4|138807|138669.5|138714.7|138559.5|80
1750672200000|2025-06-23 09:50:00|138740.4|138640.4|138747|138647|138755|138655|138733.5|138633.5|92
1750672500000|2025-06-23 09:55:00|138745.5|138645.5|138830|138730|138867|138730|138744.5|138644.5|68
1750672800000|2025-06-23 10:00:00|138830.5|138730.5|138847|138747|138873.5|138773.5|138775|138675|101
1750673100000|2025-06-23 10:05:00|138849.5|138749.5|138922.1|138722.1|138950|138777.8|138845|138685|77
1750673400000|2025-06-23 10:10:00|138922.5|138722.5|138803|138603|138924.1|138724.1|138767.5|138567.5|113
1750673700000|2025-06-23 10:15:00|138802.5|138602.5|138751.5|138551.5|138803.5|138603.5|138666.1|138466.1|117
1750674000000|2025-06-23 10:20:00|138753|138553|138739.8|138539.8|138815|138615|138731.2|138531.2|102
1750674300000|2025-06-23 10:25:00|138744.3|138544.3|138806|138606|138810|138610|138739.8|138539.8|70
1750674600000|2025-06-23 10:30:00|138810|138610|138768.5|138568.5|138829.5|138629.5|138744.5|138544.5|71
1750674900000|2025-06-23 10:35:00|138769|138569|138843.5|138643.5|138849|138649|138765|138565|129
1750675200000|2025-06-23 10:40:00|138843|138643|138772.5|138672.5|138847|138692|138757|138603|111
1750675500000|2025-06-23 10:45:00|138771|138671|138768|138668|138782|138682|138749|138649|131
1750675800000|2025-06-23 10:50:00|138769|138669|138772.5|138672.5|138775|138675|138764|138664|69
1750676100000|2025-06-23 10:55:00|138773|138673|138808.5|138708.5|138869.4|138769.4|138768.8|138668.8|132
1750676400000|2025-06-23 11:00:00|138807.5|138707.5|138767.1|138667.1|138807.5|138707.5|138760.5|138660.5|111
1750676700000|2025-06-23 11:05:00|138766.5|138666.5|138889.8|138689.8|138926.5|138726.5|138766.5|138664.5|93
1750677000000|2025-06-23 11:10:00|138888.2|138688.2|138859.3|138659.3|138888.2|138688.2|138837.1|138637.1|128
1750677300000|2025-06-23 11:15:00|138859|138659|138919.5|138719.5|138923.5|138723.5|138853.6|138653.6|84
1750677600000|2025-06-23 11:20:00|138920.1|138720.1|138943.5|138743.5|138962.5|138762.5|138920|138720|132
1750677900000|2025-06-23 11:25:00|138944.5|138744.5|138894.5|138794.5|138944.5|138807.5|138887|138743|97
1750678200000|2025-06-23 11:30:00|138889|138789|138867.8|138767.8|138889.2|138789.2|138867.8|138767.8|102
1750678500000|2025-06-23 11:35:00|138874.3|138774.3|138896.2|138696.2|138905.2|138785.2|138849.2|138694.9|17
1750678800000|2025-06-23 11:40:00|138915.9|138715.9|138906.9|138706.9|138915.9|138715.9|138906.9|138706.9|6
1750679100000|2025-06-23 11:45:00|138905.9|138705.9|138894.2|138694.2|138910.2|138710.2|138863.8|138663.8|56
1750679400000|2025-06-23 11:50:00|138883.8|138683.8|138816.5|138616.5|138895.9|138792|138795.5|138595.5|261
1750679700000|2025-06-23 11:55:00|138816.1|138616.1|138701.5|138601.5|138816.5|138657.1|138688.1|138588.1|146
1750680000000|2025-06-23 12:00:00|138700.5|138600.5|138719.9|138519.9|138761.2|138607.2|138656.1|138497.9|223
1750680300000|2025-06-23 12:05:00|138729.2|138529.2|138603.5|138503.5|138732.2|138545|138562.1|138425|177
1750680600000|2025-06-23 12:10:00|138604|138504|138578.5|138478.5|138608.1|138508.1|138565.1|138465.1|97
1750680900000|2025-06-23 12:15:00|138579.1|138479.1|138600.5|138500.5|138605.8|138505.8|138575.5|138475.5|93
1750681200000|2025-06-23 12:20:00|138599.5|138499.5|138679.5|138579.5|138756|138606|138597|138487.5|123
1750681500000|2025-06-23 12:25:00|138680.1|138580.1|138703.1|138603.1|138703.1|138603.1|138680.1|138580.1|44
1750681800000|2025-06-23 12:30:00|138704|138604|138734.5|138634.5|138758.5|138658.5|138703.1|138603.1|112
1750682100000|2025-06-23 12:35:00|138742.5|138642.5|138707.3|138607.3|138748.4|138648.4|138707.3|138607.3|66
1750682400000|2025-06-23 12:40:00|138714.5|138614.5|138691|138591|138717.5|138617.5|138643.1|138543.1|89
1750682700000|2025-06-23 12:45:00|138694|138594|138664.1|138564.1|138702.1|138602.1|138630|138530|106
1750683000000|2025-06-23 12:50:00|138665.1|138565.1|138645.1|138545.1|138705.1|138605.1|138645.1|138545.1|69
1750683300000|2025-06-23 12:55:00|138642.5|138542.5|138635.1|138535.1|138647.5|138547.5|138635.1|138535.1|43
1750683600000|2025-06-23 13:00:00|138636.1|138536.1|138597.1|138497.1|138639.1|138539.1|138594.5|138494.5|40
1750683900000|2025-06-23 13:05:00|138595.1|138495.1|138587.1|138487.1|138602.1|138502.1|138540.5|138440.5|99
1750684200000|2025-06-23 13:10:00|138585.5|138485.5|138665.5|138565.5|138665.5|138565.5|138573.5|138473.5|60
1750684500000|2025-06-23 13:15:00|138665.3|138565.3|138678.1|138578.1|138681.1|138581.1|138639.5|138539.5|54
1750684800000|2025-06-23 13:20:00|138665.1|138565.1|138617|138517|138679.1|138579.1|138610.1|138510.1|34
1750685100000|2025-06-23 13:25:00|138616.5|138516.5|138623.8|138523.8|138626.3|138526.3|138590.1|138490.1|61
1750685400000|2025-06-23 13:30:00|138622.1|138522.1|138663.1|138563.1|138671.1|138571.1|138604.3|138504.3|98
1750685700000|2025-06-23 13:35:00|138662.5|138562.5|138575|138475|138680.1|138580.1|138575|138475|78
1750686000000|2025-06-23 13:40:00|138575.1|138475.1|138608.9|138248.9|138620.1|138480.1|138502.5|138246.2|109
1750686300000|2025-06-23 13:45:00|138605.2|138245.2|138475.1|138375.1|138623.5|138405.1|138464.5|138242.3|142
1750686600000|2025-06-23 13:50:00|138474.5|138374.5|138394.5|138294.5|138474.5|138374.5|138391.1|138291.1|134
1750686900000|2025-06-23 13:55:00|138393.1|138293.1|138444.8|138244.8|138455.1|138293.1|138387.5|138210.1|158
1750687200000|2025-06-23 14:00:00|138440.1|138240.1|138263.5|138163.5|138443.5|138243.5|138136.5|137936.5|285
1750687500000|2025-06-23 14:05:00|138264|138164|138132.5|138032.5|138278|138178|138070|137970|251
1750687800000|2025-06-23 14:10:00|138129|138029|138121.5|137921.5|138171.5|138032.5|138098.6|137902|189
1750688100000|2025-06-23 14:15:00|138118|137918|138056.5|137956.5|138130.1|137979.1|138043.1|137911|91
1750688400000|2025-06-23 14:20:00|138057.5|137957.5|137848.1|137748.1|138057.5|137957.5|137848.1|137748.1|183
1750688700000|2025-06-23 14:25:00|137852.3|137752.3|137815.5|137715.5|137852.3|137752.3|137749.1|137649.1|156
1750689000000|2025-06-23 14:30:00|137818.1|137718.1|137886.1|137786.1|137904.1|137804.1|137816.5|137716.5|269
1750689300000|2025-06-23 14:35:00|137883.5|137783.5|138030.1|137930.1|138030.1|137930.1|137882|137782|131
1750689600000|2025-06-23 14:40:00|138020.1|137920.1|137962|137862|138030.1|137930.1|137950.5|137850.5|146
1750689900000|2025-06-23 14:45:00|137964.5|137864.5|138041|137841|138047.5|137864.5|137884.5|137728|94
1750690200000|2025-06-23 14:50:00|138035|137835|137975|137775|138035|137835|137957.1|137757.1|123
1750690500000|2025-06-23 14:55:00|137973|137773|137815.1|137715.1|137973|137773|137810.5|137619.5|140
1750690800000|2025-06-23 15:00:00|137813|137713|137780.1|137680.1|137825.3|137725.3|137770.1|137670.1|146
1750691100000|2025-06-23 15:05:00|137778.1|137678.1|137780|137680|137831.5|137731.5|137743.7|137643.7|131
1750691400000|2025-06-23 15:10:00|137775|137675|137816.5|137716.5|137874.6|137730.5|137745.1|137645.1|85
1750691700000|2025-06-23 15:15:00|137815.1|137715.1|137733.5|137633.5|137817.5|137717.5|137733.5|137633.5|58
1750692000000|2025-06-23 15:20:00|137735.1|137635.1|137863|137663|137863|137710.1|137733.5|137633.5|96
1750692300000|2025-06-23 15:25:00|137862.5|137662.5|137834.6|137634.6|137863|137663|137815.5|137615.5|126
1750692600000|2025-06-23 15:30:00|137834.5|137634.5|137918|137718|137918|137718|137816|137616|197
1750692900000|2025-06-23 15:35:00|137917.5|137717.5|137905.1|137705.1|137931|137731|137885.5|137685.5|107
1750693200000|2025-06-23 15:40:00|137904.5|137704.5|137886.5|137786.5|137905.1|137795.1|137855.1|137704.5|91
1750693500000|2025-06-23 15:45:00|137887.5|137787.5|138029.5|137929.5|138059.5|137959.5|137887.5|137787.5|127
1750693800000|2025-06-23 15:50:00|138030|137930|138080.1|137980.1|138121.1|138021.1|138028.1|137928.1|93
1750694100000|2025-06-23 15:55:00|138080.3|137980.3|138097.3|137997.3|138098.5|137998.5|138057.5|137957.5|66
1750694400000|2025-06-23 16:00:00|138096.5|137996.5|138075.5|137975.5|138130.1|138030.1|138067.5|137967.5|102
1750694700000|2025-06-23 16:05:00|138076.1|137976.1|138098.5|137998.5|138118.1|138018.1|138076.1|137976.1|53
1750695000000|2025-06-23 16:10:00|138097.5|137997.5|138080.1|137980.1|138099.1|137999.1|138072.5|137972.5|46
1750695300000|2025-06-23 16:15:00|138080.5|137980.5|138079.1|137979.1|138120.1|138020.1|138072.5|137972.5|51
1750695600000|2025-06-23 16:20:00|138076.6|137976.6|138117.7|138017.7|138119.3|138019.3|138076.6|137976.6|62
1750695900000|2025-06-23 16:25:00|138119.3|138019.3|138117|138017|138169.1|138019.3|138083.2|137950.8|97
1750696200000|2025-06-23 16:30:00|138119|138019|138460.2|138249.4|138472|138249.4|138116.5|138016.5|101
1750696500000|2025-06-23 16:35:00|138470.4|138259.6|138270|138170|138519.4|138350|138268.5|138168.5|127
1750696800000|2025-06-23 16:40:00|138266|138166|137998.2|137798.2|138290|138190|137994.2|137794.2|188
1750697100000|2025-06-23 16:45:00|138044.5|137844.5|137931.5|137831.5|138080.1|137880.1|137809.8|137685.1|142
1750697400000|2025-06-23 16:50:00|137925.2|137825.2|137862.8|137762.8|138043.9|137893.9|137861.3|137761.3|80
1750697700000|2025-06-23 16:55:00|137862.9|137762.9|137950|137850|138058.8|137904.4|137862.9|137762.9|127
1750698000000|2025-06-23 17:00:00|137948|137848|137872|137772|137951.5|137851.5|137862|137762|189
1750698300000|2025-06-23 17:05:00|137872.5|137772.5|137900.5|137700.5|137916.5|137783.5|137854.1|137670|107
1750698600000|2025-06-23 17:10:00|137887.1|137687.1|137622.5|137422.5|137893.5|137693.5|137596.3|137389|163
1750698900000|2025-06-23 17:15:00|137603.1|137403.1|137448.1|137348.1|137611.1|137411.1|137440.5|137330.1|117
1750699200000|2025-06-23 17:20:00|137433.1|137333.1|137298|137198|137470.1|137333.1|137297.5|137195.1|141
1750699500000|2025-06-23 17:25:00|137300|137200|137321.1|137121.1|137390.4|137217.1|137293.5|137115.5|106
1750699800000|2025-06-23 17:30:00|137320.5|137120.5|137125|137025|137323.5|137123.5|137070|136870|121
1750700100000|2025-06-23 17:35:00|137130|137030|137160.1|137060.1|137202.5|137089.5|137120.1|136920.1|54
1750700400000|2025-06-23 17:40:00|137161.5|137061.5|137170.1|137070.1|137208.9|137108.9|137100|136975.5|104
1750700700000|2025-06-23 17:45:00|137220.1|137020.1|137105|137005|137220.1|137070|137074|136974|71
1750701000000|2025-06-23 17:50:00|137105.2|137005.2|137136|137036|137150.1|137050.1|137076.1|136976.1|81
1750701300000|2025-06-23 17:55:00|137136.1|137036.1|137085|136985|137150.1|137050.1|137080|136980|52
1750701600000|2025-06-23 18:00:00|137085.5|136985.5|137060|136960|137145|137005.4|137053.5|136930|50
1750701900000|2025-06-23 18:05:00|137060.2|136960.2|137050.5|136950.5|137117|136970|137040|136905|65
1750702200000|2025-06-23 18:10:00|137050|136950|137025|136925|137052.5|136952.5|136989|136889|66
1750702500000|2025-06-23 18:15:00|137029.5|136929.5|136997.1|136897.1|137056|136956|136995.1|136895.1|82
1750702800000|2025-06-23 18:20:00|136983.5|136883.5|136982|136882|137084.8|136984.8|136967.5|136867.5|74
1750703100000|2025-06-23 18:25:00|136980|136880|137055.6|136955.6|137105.8|136973.9|136921.5|136821.5|65
1750703400000|2025-06-23 18:30:00|137058.9|136958.9|137025|136925|137138.8|137011|137020|136886.2|90
1750703700000|2025-06-23 18:35:00|137033|136933|136995.1|136895.1|137035.4|136935.4|136967.3|136867.3|74
1750704000000|2025-06-23 18:40:00|137000.1|136900.1|136997|136897|137051.8|136951.8|136974|136874|82
1750704300000|2025-06-23 18:45:00|136998|136898|136915|136815|137000.2|136900.2|136913.5|136813.5|41
1750704600000|2025-06-23 18:50:00|136916.5|136816.5|136934.8|136834.8|136937.5|136837.5|136885|136785|59
1750704900000|2025-06-23 18:55:00|136940|136840|136950|136850|136970|136870|136937.5|136837.5|21
1750705200000|2025-06-23 19:00:00|136945|136845|136944.8|136844.8|136945|136845|136928.5|136828.5|25
1750705500000|2025-06-23 19:05:00|136947.5|136847.5|137023.5|136823.5|137035|136878.3|136945.2|136817|27
1750705800000|2025-06-23 19:10:00|137023|136823|137026|136826|137047|136847|137021.5|136821.5|46
1750706100000|2025-06-23 19:15:00|137028.9|136828.9|137037.1|136837.1|137068.8|136868.8|137028.3|136828.3|52
1750706400000|2025-06-23 19:20:00|137036.1|136836.1|137033.4|136833.4|137044.9|136844.9|137033.3|136833.3|52
1750706700000|2025-06-23 19:25:00|137033.9|136833.9|137048.3|136848.3|137048.9|136848.9|137032.9|136832.9|13
1750707000000|2025-06-23 19:30:00|137023.8|136823.8|136974.6|136774.6|137023.8|136823.8|136954|136754|56
1750707300000|2025-06-23 19:35:00|136978.9|136778.9|136973.9|136773.9|136988.9|136788.9|136962|136762|38
1750707600000|2025-06-23 19:40:00|136980.9|136780.9|136988.3|136788.3|136992.9|136792.9|136980.9|136780.9|12
1750707900000|2025-06-23 19:45:00|136990.8|136790.8|137001.9|136801.9|137004|136804|136983.2|136783.2|16
1750708200000|2025-06-23 19:50:00|136998.3|136798.3|137024.9|136824.9|137045|136845|136972.6|136772.6|104
1750708500000|2025-06-23 19:55:00|137020.2|136820.2|136998.9|136798.9|137023.9|136823.9|136977.2|136777.2|33
1750723200000|2025-06-24 00:00:00|137169.3|136809.3|136283.5|136183.5|137169.3|136809.3|136234.5|136085|132
1750723500000|2025-06-24 00:05:00|136283|136183|136433.5|136333.5|136441.1|136341.1|136258|136132.5|556
1750723800000|2025-06-24 00:10:00|136437.5|136337.5|136440|136340|136547.8|136447.8|136411.4|136311.4|504
1750724100000|2025-06-24 00:15:00|136440.2|136340.2|136472.5|136372.5|136547|136447|136418.1|136318.1|514
1750724400000|2025-06-24 00:20:00|136472.1|136372.1|136602.5|136502.5|136617.5|136517.5|136442.1|136342.1|516
1750724700000|2025-06-24 00:25:00|136602|136502|136591.5|136491.5|136696.7|136596.7|136551.5|136451.5|426
1750725000000|2025-06-24 00:30:00|136590|136490|136524|136424|136590|136490|136488|136388|443
1750725300000|2025-06-24 00:35:00|136523.5|136423.5|136375.1|136275.1|136529.5|136429.5|136372.5|136272.5|431
1750725600000|2025-06-24 00:40:00|136372.5|136272.5|136229.1|136129.1|136441.1|136341.1|136228.5|136128.5|447
1750725900000|2025-06-24 00:45:00|136226.5|136126.5|136395.1|136295.1|136452.5|136308.1|136141|136041|486
1750726200000|2025-06-24 00:50:00|136402.9|136302.9|136303.1|136203.1|136727.5|136527.5|136270|136170|597
1750726500000|2025-06-24 00:55:00|136301|136201|136406.7|136306.7|136406.7|136306.7|136261.2|136161.2|504
1750726800000|2025-06-24 01:00:00|136410.5|136310.5|136455|136355|136501.5|136401.5|136385.5|136285.5|443
1750727100000|2025-06-24 01:05:00|136451.5|136351.5|136339|136239|136451.5|136351.5|136279.5|136179.5|407
1750727400000|2025-06-24 01:10:00|136342|136242|136421.5|136221.5|136433.5|136276.7|136282.5|136182.5|415
1750727700000|2025-06-24 01:15:00|136423.5|136223.5|136362.3|136262.3|136423.5|136287.8|136291.5|136191.5|507
1750728000000|2025-06-24 01:20:00|136362.5|136262.5|136386.1|136286.1|136417.9|136317.9|136335.5|136235.5|320
1750728300000|2025-06-24 01:25:00|136386.3|136286.3|136418.2|136318.2|136427.9|136327.9|136330.5|136230.5|372
1750728600000|2025-06-24 01:30:00|136418.4|136318.4|136449.3|136349.3|136526|136426|136371.7|136271.7|500
1750728900000|2025-06-24 01:35:00|136449.5|136349.5|136465.9|136365.9|136482.9|136382.9|136417.1|136317.1|354
1750729200000|2025-06-24 01:40:00|136465.4|136365.4|136502.5|136402.5|136522.3|136422.3|136421.5|136321.5|348
1750729500000|2025-06-24 01:45:00|136499.5|136399.5|136525|136425|136629.4|136468.5|136487|136387|300
1750729800000|2025-06-24 01:50:00|136520|136420|136455.1|136355.1|136520.5|136420.5|136424.5|136324.5|327
1750730100000|2025-06-24 01:55:00|136453.1|136353.1|136485|136385|136504.8|136404.8|136422.5|136322.5|352
1750730400000|2025-06-24 02:00:00|136483.1|136383.1|136440.5|136340.5|136522.7|136422.7|136440.5|136340.5|326
1750730700000|2025-06-24 02:05:00|136444.5|136344.5|136529|136429|136585|136470|136440.5|136340.5|339
1750731000000|2025-06-24 02:10:00|136538.8|136438.8|136452.1|136352.1|136611.1|136511.1|136436|136336|377
1750731300000|2025-06-24 02:15:00|136452.5|136352.5|136497|136397|136522.5|136422.5|136448.8|136348.8|373
1750731600000|2025-06-24 02:20:00|136496.5|136396.5|136656.7|136556.7|136700.7|136600.7|136488.4|136388.4|459
1750731900000|2025-06-24 02:25:00|136657.3|136557.3|136507.5|136407.5|136663.5|136563.5|136488.9|136388.9|372
1750732200000|2025-06-24 02:30:00|136507.2|136407.2|136405.1|136305.1|136507.2|136407.2|136405|136305|310
1750732500000|2025-06-24 02:35:00|136400.5|136300.5|136408.1|136308.1|136410|136310|136370.5|136270.5|286
1750732800000|2025-06-24 02:40:00|136407.9|136307.9|136467.1|136367.1|136498.8|136398.8|136407.7|136307.7|368
1750733100000|2025-06-24 02:45:00|136466.9|136366.9|136519.3|136419.3|136549.9|136449.9|136465.1|136365.1|321
1750733400000|2025-06-24 02:50:00|136519.9|136419.9|136452.3|136352.3|136519.9|136419.9|136439|136339|258
1750733700000|2025-06-24 02:55:00|136451.9|136351.9|136434.9|136334.9|136494.1|136394.1|136432.7|136332.7|224
1750734000000|2025-06-24 03:00:00|136434.7|136334.7|136430|136330|136508|136408|136430|136330|284
1750734300000|2025-06-24 03:05:00|136429.5|136329.5|136400.4|136300.4|136456.5|136356.5|136398.5|136298.5|243
1750734600000|2025-06-24 03:10:00|136399.8|136299.8|136440.5|136340.5|136448.5|136348.5|136357.5|136257.5|299
1750734900000|2025-06-24 03:15:00|136445.5|136345.5|136410|136310|136453|136353|136389.4|136289.4|266
1750735200000|2025-06-24 03:20:00|136410.2|136310.2|136437|136337|136437|136337|136393|136293|254
1750735500000|2025-06-24 03:25:00|136432.8|136332.8|136424.5|136324.5|136432.8|136332.8|136400.5|136300.5|186
1750735800000|2025-06-24 03:30:00|136424.2|136324.2|136359.4|136259.4|136439.8|136339.8|136349|136249|259
1750736100000|2025-06-24 03:35:00|136359.7|136259.7|136459.4|136359.4|136478.3|136378.3|136351.8|136251.8|211
1750736400000|2025-06-24 03:40:00|136455.5|136355.5|136438.5|136338.5|136460.9|136360.9|136427.7|136327.7|154
1750736700000|2025-06-24 03:45:00|136438.1|136338.1|136307.9|136207.9|136452|136352|136290.7|136190.7|204
1750737000000|2025-06-24 03:50:00|136303.1|136203.1|136190.4|136090.4|136309.5|136209.5|136087.5|135987.5|430
1750737300000|2025-06-24 03:55:00|136190.5|136090.5|136253|136153|136276.5|136176.5|136124.5|136024.5|364
1750737600000|2025-06-24 04:00:00|136256.1|136156.1|136301.6|136201.6|136318|136218|136255|136155|374
1750737900000|2025-06-24 04:05:00|136306.5|136206.5|136311|136211|136319|136219|136286.5|136186.5|297
1750738200000|2025-06-24 04:10:00|136310.8|136210.8|136373|136273|136380|136280|136310.8|136210.8|339
1750738500000|2025-06-24 04:15:00|136373.5|136273.5|136456.5|136356.5|136465.5|136365.5|136370.2|136270.2|328
1750738800000|2025-06-24 04:20:00|136455|136355|136450|136350|136465|136365|136400|136300|233
1750739100000|2025-06-24 04:25:00|136455|136355|136408.5|136308.5|136461.5|136361.5|136407|136307|244
1750739400000|2025-06-24 04:30:00|136404.5|136304.5|136313.9|136213.9|136404.5|136304.5|136309.1|136209.1|309
1750739700000|2025-06-24 04:35:00|136313.4|136213.4|136298.1|136198.1|136323.5|136223.5|136268|136168|201
1750740000000|2025-06-24 04:40:00|136300.1|136200.1|136277.4|136177.4|136300.5|136200.5|136269.7|136169.7|159
1750740300000|2025-06-24 04:45:00|136277.9|136177.9|136177|136077|136292.2|136192.2|136164.8|136064.8|334
1750740600000|2025-06-24 04:50:00|136177.8|136077.8|136255.9|136155.9|136280|136180|136150.5|136050.5|325
1750740900000|2025-06-24 04:55:00|136256.2|136156.2|136199|136099|136260.9|136160.9|136190|136090|219
1750741200000|2025-06-24 05:00:00|136204|136104|136246.7|136146.7|136291.7|136191.7|136204|136104|358
1750741500000|2025-06-24 05:05:00|136247.3|136147.3|136191.5|136091.5|136264.2|136164.2|136182.5|136082.5|237
1750741800000|2025-06-24 05:10:00|136186.5|136086.5|136212.5|136112.5|136222.6|136122.6|136160|136060|258
1750742100000|2025-06-24 05:15:00|136212|136112|136142.7|136042.7|136214|136114|136140.3|136040.3|336
1750742400000|2025-06-24 05:20:00|136140|136040|136160.1|136060.1|136167.5|136067.5|136070.8|135970.8|311
1750742700000|2025-06-24 05:25:00|136160|136060|136125.5|136025.5|136174.5|136074.5|136103.1|136003.1|281
1750743000000|2025-06-24 05:30:00|136125.3|136025.3|136133.5|136033.5|136142.5|136042.5|136060.1|135960.1|371
1750743300000|2025-06-24 05:35:00|136136|136036|136174.6|136074.6|136218|136118|136122.5|136022.5|319
1750743600000|2025-06-24 05:40:00|136174.9|136074.9|136190|136090|136219.5|136119.5|136125.5|136025.5|345
1750743900000|2025-06-24 05:45:00|136186.8|136086.8|136208.1|136108.1|136231.7|136131.7|136170|136070|311
1750744200000|2025-06-24 05:50:00|136210.1|136110.1|136168.5|136068.5|136225|136125|136157|136057|327
1750744500000|2025-06-24 05:55:00|136168.1|136068.1|136072.1|135972.1|136175|136075|136051.9|135951.9|368
1750744800000|2025-06-24 06:00:00|136072.5|135972.5|135995.1|135895.1|136102.3|136002.3|135907.1|135789|513
1750745100000|2025-06-24 06:05:00|135995.7|135895.7|136053.1|135953.1|136075|135975|135986.1|135886.1|419
1750745400000|2025-06-24 06:10:00|136052.5|135952.5|136097.8|135997.8|136127.5|136027.5|136043.1|135943.1|301
1750745700000|2025-06-24 06:15:00|136097.9|135997.9|135846.3|135746.3|136097.9|135997.9|135770.5|135670.5|511
1750746000000|2025-06-24 06:20:00|135842.3|135742.3|135810|135710|135916.5|135816.5|135809.5|135709.5|382
1750746300000|2025-06-24 06:25:00|135793.5|135693.5|135886.5|135786.5|135915.1|135815.1|135735|135635|473
1750746600000|2025-06-24 06:30:00|135882.1|135782.1|135949.1|135849.1|135958.9|135858.9|135847.1|135747.1|373
1750746900000|2025-06-24 06:35:00|135950|135850|135963.1|135863.1|135969.9|135869.9|135883|135783|146
1750747200000|2025-06-24 06:40:00|135959.1|135859.1|135900|135800|135963.3|135863.3|135869.1|135769.1|111
1750747500000|2025-06-24 06:45:00|135896.7|135796.7|135903.5|135803.5|135903.5|135803.5|135875|135775|83
1750747800000|2025-06-24 06:50:00|135910.5|135810.5|135895|135795|135928.1|135828.1|135861.7|135708|82
1750748100000|2025-06-24 06:55:00|135897.5|135797.5|135937.1|135837.1|135995.4|135845|135895.1|135772.4|112
1750748400000|2025-06-24 07:00:00|135941.7|135841.7|136033.5|135933.5|136103.5|135947.3|135934.6|135800.5|232
1750748700000|2025-06-24 07:05:00|136033|135933|136136.1|136036.1|136171.4|136037.5|136033|135933|144
1750749000000|2025-06-24 07:10:00|136135|136035|135995.1|135895.1|136135.5|136035.5|135987.5|135834.9|183
1750749300000|2025-06-24 07:15:00|135994|135894|135925.4|135725.4|136049.4|135902.4|135845|135686.6|153
1750749600000|2025-06-24 07:20:00|135926.4|135726.4|135930.1|135730.1|135938.6|135770.6|135814|135697.7|110
1750749900000|2025-06-24 07:25:00|135919.7|135719.7|135888.5|135788.5|135936.5|135811.2|135830.1|135668.1|139
1750750200000|2025-06-24 07:30:00|136051.5|135951.5|136108.5|136008.5|136271.2|136090.1|136051|135904.8|195
1750750500000|2025-06-24 07:35:00|136108|136008|136063.5|135963.5|136128|136028|136038|135938|130
1750750800000|2025-06-24 07:40:00|136063.2|135963.2|136033.5|135933.5|136063.2|135963.2|136001.5|135901.5|92
1750751100000|2025-06-24 07:45:00|136034|135934|136065|135965|136068|135968|136033.5|135933.5|114
1750751400000|2025-06-24 07:50:00|136068|135968|136176.1|136076.1|136197.1|136097.1|136025|135925|157
1750751700000|2025-06-24 07:55:00|136176|136076|136022.5|135922.5|136176|136076|136015|135915|143
1750752000000|2025-06-24 08:00:00|136034|135934|136070|135970|136076|135976|136015|135915|133
1750752300000|2025-06-24 08:05:00|136068.5|135968.5|136039|135939|136085|135985|136034.5|135934.5|72
1750752600000|2025-06-24 08:10:00|136042|135942|136031|135931|136065|135965|136030|135930|47
1750752900000|2025-06-24 08:15:00|136031.5|135931.5|136033|135933|136042.5|135942.5|136024|135924|37
1750753200000|2025-06-24 08:20:00|136030.5|135930.5|135925.1|135825.1|136054.5|135954.5|135861|135761|95
1750753500000|2025-06-24 08:25:00|135924.1|135824.1|135780.5|135680.5|135940|135824.1|135702|135602|174
1750753800000|2025-06-24 08:30:00|135768|135668|135705.1|135505.1|135819.2|135668|135656.5|135493.9|186
1750754100000|2025-06-24 08:35:00|135702.1|135502.1|135858.5|135658.5|135941.2|135741.2|135679|135501.1|103
1750754400000|2025-06-24 08:40:00|135860|135660|135772.5|135672.5|135860.1|135725|135734|135634|101
1750754700000|2025-06-24 08:45:00|135773.5|135673.5|135784|135584|135810|135710|135742.5|135580.5|104
1750755000000|2025-06-24 08:50:00|135766.1|135566.1|135600|135500|135766.1|135600|135545.1|135445.1|104
1750755300000|2025-06-24 08:55:00|135599.5|135499.5|135595|135495|135620.1|135520.1|135575|135475|68
1750755600000|2025-06-24 09:00:00|135607.5|135507.5|135630|135530|135636.5|135536.5|135595|135495|203
1750755900000|2025-06-24 09:05:00|135629|135529|135634|135534|135640|135540|135615.5|135515.5|75
1750756200000|2025-06-24 09:10:00|135633.5|135533.5|135611|135511|135640|135540|135596.5|135496.5|93
1750756500000|2025-06-24 09:15:00|135612|135512|135631|135531|135631.5|135531.5|135585|135485|98
1750756800000|2025-06-24 09:20:00|135632|135532|135569|135469|135643.8|135543.8|135569|135469|85
1750757100000|2025-06-24 09:25:00|135573|135473|135586|135486|135608|135508|135519.5|135419.5|141
1750757400000|2025-06-24 09:30:00|135584.5|135484.5|135573.5|135473.5|135595.1|135495.1|135571.5|135471.5|64
1750757700000|2025-06-24 09:35:00|135572.5|135472.5|135564.5|135464.5|135572.5|135472.5|135545.1|135445.1|69
1750758000000|2025-06-24 09:40:00|135565|135465|135541.5|135441.5|135594.1|135465|135519.1|135357.5|63
1750758300000|2025-06-24 09:45:00|135541|135441|135575|135475|135640.1|135492.2|135541|135392.1|44
1750758600000|2025-06-24 09:50:00|135573|135473|135577.5|135477.5|135595.8|135495.8|135548|135448|50
1750758900000|2025-06-24 09:55:00|135585|135485|135590.1|135490.1|135595.2|135495.2|135577|135477|65
1750759200000|2025-06-24 10:00:00|135595.1|135495.1|135689.5|135589.5|135696.5|135596.5|135590.1|135490.1|72
1750759500000|2025-06-24 10:05:00|135687|135587|135831|135731|135832|135732|135687|135587|81
1750759800000|2025-06-24 10:10:00|135829.5|135729.5|135735|135635|135905|135805|135714.5|135583.5|137
1750760100000|2025-06-24 10:15:00|135733.5|135633.5|135771|135671|135771|135671|135719.5|135619.5|44
1750760400000|2025-06-24 10:20:00|135770|135670|135758|135658|135770|135670|135747|135647|59
1750760700000|2025-06-24 10:25:00|135756.5|135656.5|135737|135637|135759.2|135659.2|135735|135635|19
1750761000000|2025-06-24 10:30:00|135735|135635|135739|135639|135772.5|135672.5|135733|135633|61
1750761300000|2025-06-24 10:35:00|135739.5|135639.5|135793.5|135693.5|135810.5|135710.5|135739.5|135639.5|49
1750761600000|2025-06-24 10:40:00|135792|135692|135811|135711|135811.5|135711.5|135780.5|135680.5|87
1750761900000|2025-06-24 10:45:00|135810|135710|135777.5|135677.5|135810|135710|135774.1|135674.1|73
1750762200000|2025-06-24 10:50:00|135778.5|135678.5|135782.5|135682.5|135783.5|135683.5|135763|135663|49
1750762500000|2025-06-24 10:55:00|135783|135683|135809.1|135709.1|135845|135745|135782.6|135682.6|54
1750762800000|2025-06-24 11:00:00|135807.5|135707.5|135778|135678|135807.5|135707.5|135771|135671|96
1750763100000|2025-06-24 11:05:00|135776.6|135676.6|135777.5|135677.5|135790|135690|135760.8|135660.8|44
1750763400000|2025-06-24 11:10:00|135775|135675|135748|135648|135778.5|135678.5|135748|135648|35
1750763700000|2025-06-24 11:15:00|135745|135645|135777|135677|135777|135677|135730|135630|40
1750764000000|2025-06-24 11:20:00|135795.5|135695.5|135758.5|135658.5|135805|135705|135737.9|135637.9|79
1750764300000|2025-06-24 11:25:00|135757.5|135657.5|135731.5|135631.5|135764.2|135664.2|135731.5|135631.5|71
1750764600000|2025-06-24 11:30:00|135742.5|135642.5|135741.4|135641.4|135803.2|135644.5|135738.1|135579.8|110
1750764900000|2025-06-24 11:35:00|135740.9|135640.9|135753.2|135653.2|135754.2|135654.2|135732.8|135632.8|18
1750765200000|2025-06-24 11:40:00|135737.8|135637.8|135762.2|135662.2|135837.2|135669.2|135733.8|135595.8|72
1750765500000|2025-06-24 11:45:00|135763.2|135663.2|135815.2|135615.2|135830.2|135680.2|135745.8|135590.8|69
1750765800000|2025-06-24 11:50:00|135798.8|135598.8|135769.5|135669.5|135820.2|135675.2|135744.8|135593.8|105
1750766100000|2025-06-24 11:55:00|135767.4|135667.4|135741.6|135641.6|135769|135669|135732.8|135632.8|77
1750766400000|2025-06-24 12:00:00|135743.3|135643.3|135792.8|135592.8|135813.2|135671.2|135732.8|135589.8|169
1750766700000|2025-06-24 12:05:00|135809.2|135609.2|135774.5|135674.5|135809.2|135685|135729.5|135589.8|89
1750767000000|2025-06-24 12:10:00|135775|135675|135762.5|135662.5|135776.1|135676.1|135677.5|135577.5|87
1750767300000|2025-06-24 12:15:00|135761.5|135661.5|135853|135753|135880.5|135780.5|135740|135640|89
1750767600000|2025-06-24 12:20:00|135852.5|135752.5|135798|135698|135855|135755|135795.5|135695.5|70
1750767900000|2025-06-24 12:25:00|135797.5|135697.5|135842|135742|135855|135755|135797.5|135697.5|41
1750768200000|2025-06-24 12:30:00|135866.2|135766.2|135824|135724|135877.2|135777.2|135811.5|135711.5|144
1750768500000|2025-06-24 12:35:00|135820|135720|135784.5|135684.5|135834.5|135734.5|135782.5|135682.5|70
1750768800000|2025-06-24 12:40:00|135784|135684|135791.5|135691.5|135802.5|135702.5|135755|135655|104
1750769100000|2025-06-24 12:45:00|135798.2|135698.2|135873.5|135773.5|135887|135787|135794|135694|125
1750769400000|2025-06-24 12:50:00|135873|135773|135850|135750|135885|135785|135845|135745|67
1750769700000|2025-06-24 12:55:00|135845|135745|135827|135727|135845|135745|135815|135715|29
1750770000000|2025-06-24 13:00:00|135826.5|135726.5|135850.4|135750.4|135865|135765|135815|135715|34
1750770300000|2025-06-24 13:05:00|135850.5|135750.5|135905.5|135805.5|135916|135816|135850|135750|67
1750770600000|2025-06-24 13:10:00|135903|135803|135953|135853|135974.5|135874.5|135903|135803|91
1750770900000|2025-06-24 13:15:00|135950.5|135850.5|135931.5|135831.5|135972|135872|135930|135830|76
1750771200000|2025-06-24 13:20:00|135931|135831|135952.5|135852.5|135970|135870|135924.5|135824.5|47
1750771500000|2025-06-24 13:25:00|135954.5|135854.5|135961.5|135861.5|135963|135863|135895|135795|72
1750771800000|2025-06-24 13:30:00|135960.5|135860.5|136006|135906|136065.5|135920|135951|135851|115
1750772100000|2025-06-24 13:35:00|136005.5|135905.5|135995|135895|136025|135925|135985.3|135885.3|78
1750772400000|2025-06-24 13:40:00|136000|135900|136025|135925|136025|135925|136000|135900|38
1750772700000|2025-06-24 13:45:00|136026.5|135926.5|135975.1|135875.1|136030|135930|135970|135870|38
1750773000000|2025-06-24 13:50:00|135974.6|135874.6|135974.1|135874.1|135975.5|135875.5|135962.1|135862.1|72
1750773300000|2025-06-24 13:55:00|135979.1|135879.1|136070.1|135870.1|136075.1|135924.5|135978.5|135848.1|39
1750773600000|2025-06-24 14:00:00|136075.1|135875.1|135925|135825|136075.1|135907|135925|135825|74
1750773900000|2025-06-24 14:05:00|135924.5|135824.5|135853|135753|135925|135824.5|135852.5|135725|71
1750774200000|2025-06-24 14:10:00|135852.5|135752.5|135820|135720|135852.5|135752.5|135799.5|135699.5|130
1750774500000|2025-06-24 14:15:00|135818|135718|135788.5|135688.5|135819|135719|135760.5|135660.5|126
1750774800000|2025-06-24 14:20:00|135790|135690|135645.5|135445.5|135805.5|135705.5|135645.1|135445.1|163
1750775100000|2025-06-24 14:25:00|135644.5|135444.5|135575|135475|135645.5|135499|135534|135382.5|207
1750775400000|2025-06-24 14:30:00|135571.5|135471.5|135542.8|135442.8|135612.5|135512.5|135535|135435|159
1750775700000|2025-06-24 14:35:00|135542.5|135442.5|135615.5|135515.5|135667|135523|135522.8|135422.8|75
1750776000000|2025-06-24 14:40:00|135612.5|135512.5|135553|135453|135623.5|135523.5|135533.5|135433.5|144
1750776300000|2025-06-24 14:45:00|135554|135454|135646|135546|135655|135555|135541|135441|94
1750776600000|2025-06-24 14:50:00|135647.5|135547.5|135696.5|135596.5|135714.5|135614.5|135646|135546|126
1750776900000|2025-06-24 14:55:00|135697|135597|135655|135555|135698.5|135598.5|135653.5|135553.5|108
1750777200000|2025-06-24 15:00:00|135653.8|135553.8|135682.5|135482.5|135700.9|135560|135639.5|135482.5|74
1750777500000|2025-06-24 15:05:00|135685|135485|135559.5|135459.5|135685|135515.5|135465|135365|179
1750777800000|2025-06-24 15:10:00|135558.5|135458.5|135536|135436|135594.5|135460.1|135423.1|135277.5|115
1750778100000|2025-06-24 15:15:00|135536.5|135436.5|135527.9|135427.9|135560|135460|135525|135425|78
1750778400000|2025-06-24 15:20:00|135528.8|135428.8|135648.5|135548.5|135649|135549|135523.5|135423.5|62
1750778700000|2025-06-24 15:25:00|135651.5|135551.5|135663.5|135563.5|135690|135590|135617.5|135517.5|57
1750779000000|2025-06-24 15:30:00|135664|135564|135699|135599|135703.5|135603.5|135662|135562|51
1750779300000|2025-06-24 15:35:00|135702|135602|135698.5|135598.5|135710.5|135610.5|135672.5|135572.5|61
1750779600000|2025-06-24 15:40:00|135696.5|135596.5|135696|135596|135702.5|135602.5|135680|135580|52
1750779900000|2025-06-24 15:45:00|135695|135595|135719.5|135619.5|135742.5|135642.5|135688|135588|82
1750780200000|2025-06-24 15:50:00|135720|135620|135724|135624|135742.5|135642.5|135716|135616|52
1750780500000|2025-06-24 15:55:00|135724.5|135624.5|135770.5|135570.5|135775.5|135624.5|135722.5|135556.1|55
1750780800000|2025-06-24 16:00:00|135768.1|135568.1|135885.1|135685.1|135885.1|135685.1|135768.1|135568.1|67
1750781100000|2025-06-24 16:05:00|135884.5|135684.5|135884.5|135784.5|135895|135795|135834.5|135684.5|62
1750781400000|2025-06-24 16:10:00|135883.5|135783.5|135852.5|135752.5|135897.5|135797.5|135852.5|135752.5|65
1750781700000|2025-06-24 16:15:00|135844|135744|135855|135755|135855|135755|135841|135741|24
1750782000000|2025-06-24 16:20:00|135851.2|135751.2|135811.5|135711.5|135852.5|135752.5|135791|135691|59
1750782300000|2025-06-24 16:25:00|135805|135705|135785|135685|135837.5|135737.5|135783.8|135683.8|52
1750782600000|2025-06-24 16:30:00|135787.5|135687.5|135815|135615|135844|135687.5|135777.5|135608|63
1750782900000|2025-06-24 16:35:00|135818.4|135618.4|135769.5|135569.5|135818.4|135618.4|135731.5|135531.5|115
1750783200000|2025-06-24 16:40:00|135769|135569|135787.5|135587.5|135788|135588|135735|135535|26
1750783500000|2025-06-24 16:45:00|135760|135560|135725.5|135525.5|135769.5|135569.5|135725.5|135525.5|26
1750783800000|2025-06-24 16:50:00|135725|135525|135669.5|135469.5|135729|135529|135660|135460|45
1750784100000|2025-06-24 16:55:00|135670|135470|135669.5|135469.5|135671.5|135471.5|135669.5|135469.5|17
1750784400000|2025-06-24 17:00:00|135670|135470|135670|135470|135670|135470|135669|135469|9
1750784700000|2025-06-24 17:05:00|135669.5|135469.5|135670|135470|135670|135470|135669.5|135469.5|6
1750785000000|2025-06-24 17:10:00|135669.5|135469.5|135669.5|135469.5|135669.5|135469.5|135669.5|135469.5|1
1750785300000|2025-06-24 17:15:00|135669|135469|135586.5|135386.5|135670|135470|135575|135375|46
1750785600000|2025-06-24 17:20:00|135584.5|135384.5|135588|135388|135600.5|135400.5|135582|135382|53
1750785900000|2025-06-24 17:25:00|135600|135400|135600.5|135400.5|135615|135415|135584.2|135384.2|17
1750786200000|2025-06-24 17:30:00|135599.5|135399.5|135602.5|135402.5|135602.5|135402.5|135595.2|135395.2|13
1750786500000|2025-06-24 17:35:00|135590.2|135390.2|135575|135375|135595.4|135395.4|135575|135375|9
1750786800000|2025-06-24 17:40:00|135582.5|135382.5|135583|135383|135584.8|135384.8|135577.5|135377.5|10
1750787100000|2025-06-24 17:45:00|135580|135380|135590|135390|135591|135391|135580|135380|4
1750787400000|2025-06-24 17:50:00|135595|135395|135595.2|135395.2|135598.8|135398.8|135590|135390|6
1750787700000|2025-06-24 17:55:00|135595.4|135395.4|135595.2|135395.2|135595.4|135395.4|135595.2|135395.2|4
1750788000000|2025-06-24 18:00:00|135595.4|135395.4|135631|135431|135631|135431|135595.4|135395.4|15
1750788300000|2025-06-24 18:05:00|135630|135430|135597.5|135397.5|135630|135430|135597.5|135397.5|16
1750788600000|2025-06-24 18:10:00|135595.5|135395.5|135588.8|135388.8|135597.5|135397.5|135586.6|135386.6|10
1750788900000|2025-06-24 18:15:00|135588.3|135388.3|135597.5|135397.5|135597.5|135397.5|135573.5|135373.5|13
1750789200000|2025-06-24 18:20:00|135595.2|135395.2|135640|135440|135647.5|135447.5|135576.3|135376.3|20
1750789800000|2025-06-24 18:30:00|135656.5|135456.5|135670|135470|135670|135470|135656.5|135456.5|6
1750790100000|2025-06-24 18:35:00|135671.5|135471.5|135674.5|135474.5|135690|135490|135670|135470|27
1750790400000|2025-06-24 18:40:00|135675|135475|135597.2|135397.2|135690|135490|135597.2|135397.2|24
1750790700000|2025-06-24 18:45:00|135591.2|135391.2|135650|135450|135650|135450|135591.2|135391.2|11
1750791000000|2025-06-24 18:50:00|135650.1|135450.1|135651|135451|135654|135454|135644|135444|17
1750791300000|2025-06-24 18:55:00|135650|135450|135642|135442|135650|135450|135624|135424|59
1750791600000|2025-06-24 19:00:00|135644.4|135444.4|135612.8|135412.8|135644.4|135444.4|135605.2|135405.2|50
1750791900000|2025-06-24 19:05:00|135614.8|135414.8|135626.5|135426.5|135635|135435|135606.5|135406.5|35
1750792200000|2025-06-24 19:10:00|135629|135429|135645.4|135445.4|135654|135454|135625.2|135425.2|47
1750792500000|2025-06-24 19:15:00|135648.5|135448.5|135631.5|135431.5|135651|135451|135628.6|135428.6|31
1750792800000|2025-06-24 19:20:00|135630|135430|135608.8|135408.8|135645.4|135445.4|135608.8|135408.8|21
1750793100000|2025-06-24 19:25:00|135608.9|135408.9|135640|135440|135640|135440|135607.2|135407.2|21
1750793400000|2025-06-24 19:30:00|135629.4|135429.4|135602|135402|135629.4|135429.4|135602|135402|16
1750793700000|2025-06-24 19:35:00|135608.9|135408.9|135604.6|135404.6|135610.9|135410.9|135604|135404|9
1750794000000|2025-06-24 19:40:00|135608.9|135408.9|135607.2|135407.2|135608.9|135408.9|135605.2|135405.2|18
1750794300000|2025-06-24 19:45:00|135608.9|135408.9|135608.9|135408.9|135614.9|135414.9|135608.2|135408.2|8
1750794600000|2025-06-24 19:50:00|135542.3|135442.3|135558.9|135358.9|135604.9|135454.9|135455.7|135315.3|19
1750794900000|2025-06-24 19:55:00|135504.9|135404.9|135554.8|135354.8|135554.8|135404.9|135504.9|135354.8|2
1750809600000|2025-06-25 00:00:00|135786.5|135536|135548|135448|135786.5|135536|135456.5|135299.5|197
1750809900000|2025-06-25 00:05:00|135547.5|135447.5|135439.5|135339.5|135559.4|135459.4|135421.1|135321.1|489
1750810200000|2025-06-25 00:10:00|135432.4|135332.4|135485.1|135385.1|135499.8|135399.8|135361|135261|542
1750810500000|2025-06-25 00:15:00|135480.5|135380.5|135522.8|135422.8|135575.5|135475.5|135432.1|135332.1|408
1750810800000|2025-06-25 00:20:00|135522.5|135422.5|135595|135495|135595|135495|135469.5|135369.5|404
1750811100000|2025-06-25 00:25:00|135597|135497|135641.5|135541.5|135671|135571|135576.3|135476.3|440
1750811400000|2025-06-25 00:30:00|135648.5|135548.5|135693.6|135593.6|135755|135655|135644.1|135544.1|474
1750811700000|2025-06-25 00:35:00|135693|135593|135683|135583|135698.5|135598.5|135658|135558|292
1750812000000|2025-06-25 00:40:00|135682.1|135582.1|135734.7|135634.7|135739|135639|135659|135559|345
1750812300000|2025-06-25 00:45:00|135733.7|135633.7|135641.1|135541.1|135747.5|135647.5|135627.5|135527.5|367
1750812600000|2025-06-25 00:50:00|135641.5|135541.5|135582.8|135482.8|135646.5|135546.5|135551.5|135451.5|449
1750812900000|2025-06-25 00:55:00|135582.5|135482.5|135617.5|135517.5|135646.5|135546.5|135579.3|135479.3|240
1750813200000|2025-06-25 01:00:00|135617.1|135517.1|135536.4|135436.4|135618|135518|135524.3|135424.3|374
1750813500000|2025-06-25 01:05:00|135536.1|135436.1|135553.1|135453.1|135598.8|135498.8|135506|135406|359
1750813800000|2025-06-25 01:10:00|135553|135453|135479.9|135249|135570|135470|135412.5|135248.6|350
1750814100000|2025-06-25 01:15:00|135480.5|135249.6|135557|135457|135569.8|135469.8|135407.5|135177.2|433
1750814400000|2025-06-25 01:20:00|135556.8|135456.8|135530|135430|135559.1|135459.1|135470|135370|324
1750814700000|2025-06-25 01:25:00|135529.5|135429.5|135624|135524|135632.1|135532.1|135516.5|135416.5|224
1750815000000|2025-06-25 01:30:00|135620|135520|135732.1|135632.1|135750|135650|135620|135520|391
1750815300000|2025-06-25 01:35:00|135733.5|135633.5|135580.6|135480.6|135746.6|135646.6|135580.6|135480.6|328
1750815600000|2025-06-25 01:40:00|135579|135479|135610|135510|135618|135518|135561|135461|300
1750815900000|2025-06-25 01:45:00|135609.5|135509.5|135773.3|135673.3|135815|135715|135609.5|135509.5|340
1750816200000|2025-06-25 01:50:00|135778.5|135678.5|135714.8|135614.8|135795.3|135695.3|135700|135600|304
1750816500000|2025-06-25 01:55:00|135717.1|135617.1|135713.5|135613.5|135740.1|135640.1|135687|135587|305
1750816800000|2025-06-25 02:00:00|135710|135610|135723.5|135623.5|135742|135642|135694.1|135594.1|210
1750817100000|2025-06-25 02:05:00|135723.1|135623.1|135834.7|135734.7|135874|135774|135722.5|135622.5|307
1750817400000|2025-06-25 02:10:00|135833.2|135733.2|135817.3|135717.3|135841.1|135741.1|135765.5|135665.5|433
1750817700000|2025-06-25 02:15:00|135816|135716|135920.8|135820.8|135937.2|135837.2|135808.6|135708.6|330
1750818000000|2025-06-25 02:20:00|135918.6|135818.6|135968.1|135868.1|135983.5|135883.5|135903|135803|294
1750818300000|2025-06-25 02:25:00|135968.9|135868.9|135956.5|135856.5|135980.1|135880.1|135911|135811|253
1750818600000|2025-06-25 02:30:00|135956.1|135856.1|136103.5|136003.5|136123|136023|135919|135809.5|345
1750818900000|2025-06-25 02:35:00|136107.7|136007.7|136126.6|136026.6|136152.1|136052.1|136088.5|135988.5|296
1750819200000|2025-06-25 02:40:00|136127.6|136027.6|136077.3|135977.3|136241.1|136141.1|136077.3|135977.3|316
1750819500000|2025-06-25 02:45:00|136078.8|135978.8|136095.1|135995.1|136143.5|136043.5|136067.1|135967.1|297
1750819800000|2025-06-25 02:50:00|136094.1|135994.1|136059.6|135959.6|136098.1|135998.1|136048|135948|237
1750820100000|2025-06-25 02:55:00|136061|135961|135930|135830|136071.2|135971.2|135930|135830|332
1750820400000|2025-06-25 03:00:00|135937.5|135837.5|135947|135847|135976.8|135876.8|135932.2|135832.2|267
1750820700000|2025-06-25 03:05:00|135949.8|135849.8|136003.2|135903.2|136013.5|135913.5|135937.8|135837.8|323
1750821000000|2025-06-25 03:10:00|136003|135903|135936.5|135836.5|136006.5|135906.5|135915.3|135815.3|238
1750821300000|2025-06-25 03:15:00|135938.1|135838.1|136003|135903|136011.5|135911.5|135926.5|135826.5|232
1750821600000|2025-06-25 03:20:00|136005.5|135905.5|136003.1|135903.1|136027.5|135927.5|135986|135886|262
1750821900000|2025-06-25 03:25:00|136002.8|135902.8|136004.8|135904.8|136013.3|135913.3|135970|135870|236
1750822200000|2025-06-25 03:30:00|136004.5|135904.5|136115.2|136015.2|136125|136025|136000|135900|243
1750822500000|2025-06-25 03:35:00|136122.5|136022.5|136082.2|135982.2|136130.8|136030.8|136060|135960|292
1750822800000|2025-06-25 03:40:00|136083|135983|136060|135960|136093.3|135993.3|136028.8|135928.8|194
1750823100000|2025-06-25 03:45:00|136060.1|135960.1|136131.5|136031.5|136135|136035|136051.5|135951.5|151
1750823400000|2025-06-25 03:50:00|136130.5|136030.5|136200.8|136100.8|136220.1|136120.1|136130|136030|300
1750823700000|2025-06-25 03:55:00|136201.2|136101.2|136222.6|136122.6|136268.8|136168.8|136201.2|136101.2|304
1750824000000|2025-06-25 04:00:00|136220.8|136120.8|136205|136105|136224.2|136124.2|136165.4|136065.4|198
1750824300000|2025-06-25 04:05:00|136208.8|136108.8|136191.9|136091.9|136230|136130|136175|136075|182
1750824600000|2025-06-25 04:10:00|136191.7|136091.7|136188.5|136088.5|136200|136100|136174.9|136074.9|159
1750824900000|2025-06-25 04:15:00|136189|136089|136120|136020|136190|136090|136109.6|136009.6|222
1750825200000|2025-06-25 04:20:00|136122|136022|136103.5|136003.5|136137|136037|136094.4|135994.4|233
1750825500000|2025-06-25 04:25:00|136107|136007|136149.5|136049.5|136154.5|136054.5|136100|136000|232
1750825800000|2025-06-25 04:30:00|136152.5|136052.5|136090|135990|136155|136055|136088|135988|191
1750826100000|2025-06-25 04:35:00|136090.5|135990.5|136119.8|136019.8|136134|136034|136090.5|135990.5|178
1750826400000|2025-06-25 04:40:00|136121|136021|136142|136042|136158.5|136058.5|136093.5|135993.5|164
1750826700000|2025-06-25 04:45:00|136142.9|136042.9|136068.1|135968.1|136147.1|136047.1|136057.5|135957.5|206
1750827000000|2025-06-25 04:50:00|136068.5|135968.5|136075|135975|136084.5|135984.5|136053|135953|157
1750827300000|2025-06-25 04:55:00|136076|135976|136069|135969|136083.5|135983.5|136068.9|135968.9|89
1750827600000|2025-06-25 05:00:00|136068.5|135968.5|136088.5|135988.5|136128.5|136028.5|136067.5|135967.5|248
1750827900000|2025-06-25 05:05:00|136087.5|135987.5|136156.5|136056.5|136185.1|136085.1|136074.1|135974.1|210
1750828200000|2025-06-25 05:10:00|136155|136055|136094.1|135994.1|136155.1|136055.1|136092.5|135992.5|186
1750828500000|2025-06-25 05:15:00|136095|135995|136111|136011|136128.5|136028.5|136078|135978|225
1750828800000|2025-06-25 05:20:00|136110.5|136010.5|136124.5|136024.5|136125|136025|136097.1|135997.1|168
1750829100000|2025-06-25 05:25:00|136122.5|136022.5|136114.5|136014.5|136145|136045|136108|136008|228
1750829400000|2025-06-25 05:30:00|136115.1|136015.1|136120|136020|136120.5|136020.5|136095|135995|153
1750829700000|2025-06-25 05:35:00|136119.5|136019.5|136123|136023|136129.1|136029.1|136090.5|135990.5|195
1750830000000|2025-06-25 05:40:00|136124|136024|136110.5|136010.5|136128.4|136028.4|136103.5|136003.5|222
1750830300000|2025-06-25 05:45:00|136110|136010|136181.5|136081.5|136197.9|136097.9|136102.5|136002.5|292
1750830600000|2025-06-25 05:50:00|136182|136082|136262.1|136162.1|136278|136178|136170.8|136070.8|324
1750830900000|2025-06-25 05:55:00|136252.3|136152.3|136218|136118|136260|136160|136197.5|136097.5|270
1750831200000|2025-06-25 06:00:00|136217.5|136117.5|136238|136138|136259|136159|136190.1|136090.1|283
1750831500000|2025-06-25 06:05:00|136237.5|136137.5|136272.5|136172.5|136275.5|136175.5|136196.5|136096.5|339
1750831800000|2025-06-25 06:10:00|136271.5|136171.5|136230.6|136130.6|136279.1|136179.1|136227|136127|283
1750832100000|2025-06-25 06:15:00|136227.6|136127.6|136267.5|136167.5|136273.5|136173.5|136187.6|136087.6|348
1750832400000|2025-06-25 06:20:00|136266.5|136166.5|136174|136074|136266.5|136166.5|136128.5|136028.5|352
1750832700000|2025-06-25 06:25:00|136173.4|136073.4|136049.5|135949.5|136206|136106|136049.5|135949.5|364
1750833000000|2025-06-25 06:30:00|136049|135949|136052|135952|136142.9|136042.9|136040.8|135940.8|302
1750833300000|2025-06-25 06:35:00|136052.5|135952.5|136061.5|135961.5|136068.5|135968.5|136005|135905|123
1750833600000|2025-06-25 06:40:00|136062|135962|136077.1|135977.1|136095.1|135995.1|136050.1|135950.1|74
1750833900000|2025-06-25 06:45:00|136078.2|135978.2|136090.1|135990.1|136105|136005|136036.5|135936.5|85
1750834200000|2025-06-25 06:50:00|136094.5|135994.5|136117.5|136017.5|136122.5|136022.5|136094.5|135994.5|99
1750834500000|2025-06-25 06:55:00|136117|136017|136132.5|136032.5|136164.5|136064.5|136106.3|136006.3|68
1750834800000|2025-06-25 07:00:00|136116|136016|136103.5|136003.5|136131|136031|136077.3|135977.3|139
1750835100000|2025-06-25 07:05:00|136100.5|136000.5|136100.9|136000.9|136119.7|136019.7|136087.7|135987.7|76
1750835400000|2025-06-25 07:10:00|136101.5|136001.5|136058.5|135958.5|136104.9|136004.9|136039|135939|74
1750835700000|2025-06-25 07:15:00|136058.1|135958.1|136054.7|135954.7|136062.5|135962.5|136030.1|135930.1|62
1750836000000|2025-06-25 07:20:00|136055.5|135955.5|136101.6|135901.6|136130.6|136004|136052.7|135899.6|79
1750836300000|2025-06-25 07:25:00|136111.4|135911.4|135996.9|135796.9|136111.4|135949.5|135880.6|135780.6|146
1750836600000|2025-06-25 07:30:00|135997.5|135797.5|135853.1|135753.1|135997.5|135856|135830.5|135730.5|91
1750836900000|2025-06-25 07:35:00|135852.5|135752.5|135895.5|135795.5|135980|135856.1|135808.3|135686.8|179
1750837200000|2025-06-25 07:40:00|135903|135803|135900|135800|135936.5|135836.5|135880|135780|87
1750837500000|2025-06-25 07:45:00|135903|135803|135955|135855|136016.5|135866.5|135890|135790|46
1750837800000|2025-06-25 07:50:00|135956|135856|136075|135975|136081|135981|135955|135855|137
1750838100000|2025-06-25 07:55:00|136072|135972|135975|135875|136093.8|135993.8|135960|135860|102
1750838400000|2025-06-25 08:00:00|135988.8|135888.8|136023.5|135923.5|136025|135925|135955.3|135855.3|106
1750838700000|2025-06-25 08:05:00|136023|135923|136033|135933|136033|135933|136019.5|135919.5|21
1750839000000|2025-06-25 08:10:00|136033.5|135933.5|136066.5|135966.5|136069.5|135969.5|136033.5|135933.5|169
1750839300000|2025-06-25 08:15:00|136069|135969|136125|136025|136132.5|136032.5|136068.5|135968.5|94
1750839600000|2025-06-25 08:20:00|136130|136030|136130.1|136030.1|136180|136080|136126|136026|87
1750839900000|2025-06-25 08:25:00|136129.7|136029.7|136128.5|136028.5|136133.7|136033.7|136124.5|136024.5|68
1750840200000|2025-06-25 08:30:00|136129.5|136029.5|136128.5|136028.5|136137.5|136037.5|136124.1|136024.1|55
1750840500000|2025-06-25 08:35:00|136127.1|136027.1|136078.5|135978.5|136128.5|136028.5|136076.7|135976.7|36
1750840800000|2025-06-25 08:40:00|136078.9|135978.9|136051.1|135951.1|136083.3|135983.3|136051.1|135951.1|94
1750841100000|2025-06-25 08:45:00|136051.5|135951.5|135930.5|135730.5|136051.5|135951.5|135925.5|135725.5|139
1750841400000|2025-06-25 08:50:00|135931|135731|135895.5|135795.5|135931.5|135798.1|135878.5|135728.5|57
1750841700000|2025-06-25 08:55:00|135895.1|135795.1|135910|135810|135947|135847|135885.1|135785.1|72
1750842000000|2025-06-25 09:00:00|135910.5|135810.5|135957.5|135857.5|136018.2|135897.5|135909.5|135808.4|146
1750842300000|2025-06-25 09:05:00|135957|135857|136023.5|135923.5|136025.1|135925.1|135938|135838|93
1750842600000|2025-06-25 09:10:00|136024.5|135924.5|136089|135989|136090|135990|136023.5|135923.5|140
1750842900000|2025-06-25 09:15:00|136088|135988|136046.5|135946.5|136090|135990|136030|135930|108
1750843200000|2025-06-25 09:20:00|136046|135946|136063.1|135863.1|136091.5|135946|136000|135850|136
1750843500000|2025-06-25 09:25:00|136061.5|135861.5|136136.9|135936.9|136139.5|135939.5|136032.5|135832.5|108
1750843800000|2025-06-25 09:30:00|136137.3|135937.3|136119.5|135919.5|136175|135975|136119.5|135919.5|90
1750844100000|2025-06-25 09:35:00|136119|135919|136134.1|135934.1|136137|135937|136117.5|135917.5|53
1750844400000|2025-06-25 09:40:00|136133.5|135933.5|136152.1|135952.1|136174|135974|136123.5|135923.5|93
1750844700000|2025-06-25 09:45:00|136153.1|135953.1|136152.5|135952.5|136157.5|135957.5|136145.1|135945.1|94
1750845000000|2025-06-25 09:50:00|136149|135949|136111|136011|136154.5|136012|136085.5|135944.5|67
1750845300000|2025-06-25 09:55:00|136110.1|136010.1|136093.5|135993.5|136111.5|136011.5|136091.5|135991.5|37
1750845600000|2025-06-25 10:00:00|136092|135992|136082.5|135982.5|136098|135998|136056|135956|69
1750845900000|2025-06-25 10:05:00|136083.5|135983.5|136083.5|135983.5|136091.5|135991.5|136045.5|135945.5|44
1750846200000|2025-06-25 10:10:00|136084|135984|136115|136015|136122|136022|136079.5|135979.5|57
1750846500000|2025-06-25 10:15:00|136116.5|136016.5|136087.5|135887.5|136170|136019|136080|135880|89
1750846800000|2025-06-25 10:20:00|136087|135887|136105.1|135905.1|136138.5|135938.5|136074.5|135874.5|75
1750847100000|2025-06-25 10:25:00|136105|135905|136123|135923|136137.1|135937.1|136095|135895|39
1750847400000|2025-06-25 10:30:00|136122.5|135922.5|136124.5|135924.5|136125.1|135925.1|136105|135905|21
1750847700000|2025-06-25 10:35:00|136125.1|135925.1|136120.1|135920.1|136125.5|135925.5|136107.3|135907.3|24
1750848000000|2025-06-25 10:40:00|136119.9|135919.9|136070|135970|136122.8|135970|136070|135918.3|21
1750848300000|2025-06-25 10:45:00|136070.5|135970.5|136070.5|135970.5|136077.5|135977.5|136070.5|135970.5|52
1750848600000|2025-06-25 10:50:00|136070|135970|136123|136023|136125.5|136025.5|136065|135965|35
1750848900000|2025-06-25 10:55:00|136120|136020|136121.5|136021.5|136173.5|136073.5|136112|136012|33
1750849200000|2025-06-25 11:00:00|136119.5|136019.5|136080|135980|136120.5|136020.5|136080|135980|39
1750849500000|2025-06-25 11:05:00|136081|135981|136070|135970|136090|135990|136070|135970|20
1750849800000|2025-06-25 11:10:00|136069.5|135969.5|136074|135974|136076.5|135976.5|136068.5|135968.5|27
1750850100000|2025-06-25 11:15:00|136074.5|135974.5|136091.5|135991.5|136091.5|135991.5|136062.5|135962.5|32
1750850400000|2025-06-25 11:20:00|136091|135991|136071.1|135971.1|136091|135991|136059.8|135959.8|41
1750850700000|2025-06-25 11:25:00|136080.2|135980.2|136076.5|135976.5|136085|135985|136062.8|135962.8|27
1750851000000|2025-06-25 11:30:00|136075|135975|136135|135935|136137|135985|136075|135935|9
1750851300000|2025-06-25 11:35:00|136146|135946|136150.4|135950.4|136163.2|135963.2|136142.8|135942.8|33
1750851600000|2025-06-25 11:40:00|136152.1|135952.1|136153|135953|136161.2|135961.2|136151.1|135951.1|13
1750851900000|2025-06-25 11:45:00|136153.1|135953.1|136140.5|135940.5|136184.2|135984.2|136139.8|135939.8|86
1750852200000|2025-06-25 11:50:00|136140|135940|136096.5|135996.5|136154.5|136005|136091.5|135940|77
1750852500000|2025-06-25 11:55:00|136097|135997|136106|136006|136112.6|136012.6|136096.5|135996.5|108
1750852800000|2025-06-25 12:00:00|136111.8|136011.8|136149.5|136049.5|136156.5|136056.5|136109.5|136009.5|133
1750853100000|2025-06-25 12:05:00|136152|136052|136154|136054|136188.5|136088.5|136129.5|136029.5|137
1750853400000|2025-06-25 12:10:00|136151|136051|136208.5|136008.5|136212.3|136058.5|136146|135994.3|140
1750853700000|2025-06-25 12:15:00|136204.5|136004.5|136193.1|135993.1|136218.4|136018.4|136172.8|135972.8|76
1750854000000|2025-06-25 12:20:00|136206|136006|136206|136006|136223.5|136023.5|136190.5|135990.5|83
1750854300000|2025-06-25 12:25:00|136205.5|136005.5|136290|136090|136295|136095|136205|136005|92
1750854600000|2025-06-25 12:30:00|136287.5|136087.5|136294|136094|136308|136108|136278|136078|114
1750854900000|2025-06-25 12:35:00|136293.5|136093.5|136285.5|136185.5|136313.5|136185.5|136234.8|136092.5|83
1750855200000|2025-06-25 12:40:00|136286|136186|136335|136235|136343.6|136243.6|136286|136186|83
1750855500000|2025-06-25 12:45:00|136340|136240|136495.3|136295.3|136495.4|136295.4|136340|136240|73
1750855800000|2025-06-25 12:50:00|136495.2|136295.2|136435|136335|136495.2|136347.5|136431.2|136288.5|79
1750856100000|2025-06-25 12:55:00|136433.5|136333.5|136475|136275|136495.6|136366.8|136425.2|136273.9|92
1750856400000|2025-06-25 13:00:00|136466.5|136266.5|136499|136399|136530.1|136399|136466.5|136266.5|48
1750856700000|2025-06-25 13:05:00|136500|136400|136397|136297|136517.5|136417.5|136393|136293|72
1750857000000|2025-06-25 13:10:00|136397.5|136297.5|136375|136275|136416|136316|136375|136275|46
1750857300000|2025-06-25 13:15:00|136369.5|136269.5|136363.5|136263.5|136369.5|136269.5|136363|136263|25
1750857600000|2025-06-25 13:20:00|136348.5|136248.5|136248.5|136148.5|136348.5|136248.5|136240.5|136140.5|77
1750857900000|2025-06-25 13:25:00|136246.5|136146.5|136269.5|136169.5|136275|136175|136239.5|136139.5|85
1750858200000|2025-06-25 13:30:00|136270|136170|136281|136181|136281|136181|136229|136129|107
1750858500000|2025-06-25 13:35:00|136280.5|136180.5|136276|136176|136297.5|136197.5|136276|136176|57
1750858800000|2025-06-25 13:40:00|136276.5|136176.5|136269.5|136169.5|136279|136179|136261|136161|55
1750859100000|2025-06-25 13:45:00|136269|136169|136299|136199|136299|136199|136250.8|136150.8|73
1750859400000|2025-06-25 13:50:00|136298|136198|136295|136195|136308.5|136208.5|136290.5|136190.5|78
1750859700000|2025-06-25 13:55:00|136296|136196|136311.2|136111.2|136311.2|136198.5|136262.5|136111.2|54
1750860000000|2025-06-25 14:00:00|136314.8|136114.8|136202|136102|136314.8|136164.9|136201.5|136101.5|78
1750860300000|2025-06-25 14:05:00|136201.5|136101.5|136153.5|136053.5|136206.5|136106.5|136114|136014|118
1750860600000|2025-06-25 14:10:00|136153|136053|136203.5|136103.5|136203.5|136103.5|136113.5|136013.5|120
1750860900000|2025-06-25 14:15:00|136210|136110|136263|136063|136263|136143|136204.5|136063|69
1750861200000|2025-06-25 14:20:00|136262.5|136062.5|136260.5|136060.5|136262.5|136062.5|136260.5|136060.5|21
1750861500000|2025-06-25 14:25:00|136261.1|136061.1|136230.1|136030.1|136275.1|136075.1|136229|136029|44
1750861800000|2025-06-25 14:30:00|136225.1|136025.1|136225|136025|136231.5|136031.5|136175|135975|46
1750862100000|2025-06-25 14:35:00|136224.5|136024.5|136185|135985|136227.5|136027.5|136185|135985|29
1750862400000|2025-06-25 14:40:00|136185.1|135985.1|136077.5|135977.5|136185.1|135985.1|136070.5|135918.2|140
1750862700000|2025-06-25 14:45:00|136079|135979|136100|136000|136100|136000|136070.5|135970.5|45
1750863000000|2025-06-25 14:50:00|136090|135990|136225|136125|136227.5|136127.5|136090|135990|41
1750863300000|2025-06-25 14:55:00|136224.2|136124.2|136180|136080|136240|136140|136155|136055|43
1750863600000|2025-06-25 15:00:00|136185|136085|136193|135993|136196|136095|136111|135956|69
1750863900000|2025-06-25 15:05:00|136195|135995|136157.5|135957.5|136196.5|135996.5|136135.5|135935.5|49
1750864200000|2025-06-25 15:10:00|136153.5|135953.5|136069.5|135969.5|136153.5|135973.5|136068.5|135915|34
1750864500000|2025-06-25 15:15:00|136065.5|135965.5|136096.5|135996.5|136108.5|136008.5|136057.5|135957.5|95
1750864800000|2025-06-25 15:20:00|136097|135997|136073|135973|136105|136005|136061.3|135961.3|85
1750865100000|2025-06-25 15:25:00|136076|135976|136045|135945|136100|136000|136045|135945|70
1750865400000|2025-06-25 15:30:00|136040|135940|135995|135895|136040|135940|135975.5|135875.5|50
1750865700000|2025-06-25 15:35:00|136005|135905|135969.2|135869.2|136005|135905|135913.5|135813.5|63
1750866000000|2025-06-25 15:40:00|135968.3|135868.3|135975|135875|135985|135885|135907|135807|50
1750866300000|2025-06-25 15:45:00|135975.5|135875.5|135993.5|135893.5|135995|135895|135975.5|135875.5|20
1750866600000|2025-06-25 15:50:00|136010|135910|135990|135890|136020|135920|135990|135890|14
1750866900000|2025-06-25 15:55:00|135980|135880|136075.1|135975.1|136075.1|135975.1|135961.5|135861.5|35
1750867200000|2025-06-25 16:00:00|136074.1|135974.1|136002|135902|136074.1|135974.1|135995|135895|79
1750867500000|2025-06-25 16:05:00|136002.5|135902.5|136018|135918|136053.5|135953.5|135990.5|135890.5|110
1750867800000|2025-06-25 16:10:00|136017.5|135917.5|136022|135922|136031.5|135931.5|136017.5|135917.5|63
1750868100000|2025-06-25 16:15:00|136023|135923|136026.5|135926.5|136029.5|135929.5|136021.5|135921.5|38
1750868400000|2025-06-25 16:20:00|136027|135927|135952|135852|136048|135948|135943|135843|52
1750868700000|2025-06-25 16:25:00|135952.5|135852.5|135988.5|135888.5|136022.5|135920|135952.5|135822.5|71
1750869000000|2025-06-25 16:30:00|135989|135889|135944|135844|135992.5|135892.5|135936|135836|73
1750869300000|2025-06-25 16:35:00|135943.5|135843.5|135956.5|135856.5|135985|135885|135939|135839|75
1750869600000|2025-06-25 16:40:00|135956|135856|135925.5|135825.5|135958|135858|135914.5|135814.5|77
1750869900000|2025-06-25 16:45:00|135925|135825|135880|135780|135925.5|135825.5|135878.5|135778.5|25
1750870200000|2025-06-25 16:50:00|135886.5|135786.5|135901|135801|135902|135802|135881.5|135781.5|33
1750870500000|2025-06-25 16:55:00|135897.5|135797.5|135909|135809|135912|135812|135894.5|135794.5|47
1750870800000|2025-06-25 17:00:00|135902.5|135802.5|135918.5|135818.5|135922.5|135822.5|135902.5|135802.5|71
1750871100000|2025-06-25 17:05:00|135919.7|135819.7|135901|135801|135921.5|135821.5|135893.5|135793.5|39
1750871400000|2025-06-25 17:10:00|135901.8|135801.8|135945|135845|135945|135845|135880|135780|52
1750871700000|2025-06-25 17:15:00|135921.5|135821.5|135902.5|135802.5|135921.5|135821.5|135902.5|135802.5|24
1750872000000|2025-06-25 17:20:00|135905|135805|135902.5|135802.5|135905|135805|135875|135775|35
1750872300000|2025-06-25 17:25:00|135890|135790|135880|135780|135890|135790|135870|135770|16
1750872600000|2025-06-25 17:30:00|135871|135771|135891|135791|135892.5|135792.5|135871|135771|24
1750872900000|2025-06-25 17:35:00|135893|135793|135895.5|135795.5|135907|135807|135872.5|135772.5|40
1750873200000|2025-06-25 17:40:00|135896|135796|135867.5|135767.5|135935|135815|135865|135722.5|32
1750873500000|2025-06-25 17:45:00|135875|135775|135885.5|135785.5|135890|135790|135862.5|135762.5|40
1750873800000|2025-06-25 17:50:00|135883|135783|135899|135799|135899|135799|135861.5|135761.5|53
1750874100000|2025-06-25 17:55:00|135899.5|135799.5|135888|135788|135900|135800|135881.5|135781.5|24
1750874400000|2025-06-25 18:00:00|135885.5|135785.5|135890.5|135790.5|135895|135795|135881.5|135781.5|42
1750874700000|2025-06-25 18:05:00|135893|135793|135903|135803|135903|135803|135874|135774|44
1750875000000|2025-06-25 18:10:00|135903.5|135803.5|135880|135780|135903.5|135803.5|135874|135774|16
1750875300000|2025-06-25 18:15:00|135870|135770|135870|135770|135870|135770|135869.2|135769.2|3
1750875600000|2025-06-25 18:20:00|135880|135780|135826|135726|135880|135780|135807.5|135707.5|26
1750875900000|2025-06-25 18:25:00|135827.9|135727.9|135665|135565|135832.8|135732.8|135663|135563|47
1750876200000|2025-06-25 18:30:00|135672.3|135572.3|135656.9|135556.9|135677.5|135577.5|135649.4|135549.4|44
1750876500000|2025-06-25 18:35:00|135659.9|135559.9|135706.9|135506.9|135725|135574|135657.2|135486.5|43
1750876800000|2025-06-25 18:40:00|135710|135510|135714.6|135514.6|135730|135530|135701|135501|35
1750877100000|2025-06-25 18:45:00|135713.5|135513.5|135699|135499|135750|135550|135688.8|135488.8|34
1750877400000|2025-06-25 18:50:00|135698.5|135498.5|135741|135541|135741|135541|135698.5|135498.5|22
1750877700000|2025-06-25 18:55:00|135746.5|135546.5|135735.1|135535.1|135780|135580|135735|135535|35
1750878000000|2025-06-25 19:00:00|135735|135535|135692.3|135492.3|135745|135545|135692.3|135492.3|20
1750878300000|2025-06-25 19:05:00|135710|135510|135738.2|135538.2|135738.9|135538.9|135710|135510|7
1750878600000|2025-06-25 19:10:00|135754.8|135554.8|135715.2|135515.2|135758.9|135558.9|135715.2|135515.2|8
1750878900000|2025-06-25 19:15:00|135704.9|135504.9|135677.5|135477.5|135704.9|135504.9|135665|135465|23
1750879200000|2025-06-25 19:20:00|135680|135480|135687.5|135487.5|135687.5|135487.5|135677.5|135477.5|3
1750879500000|2025-06-25 19:25:00|135684.5|135484.5|135687.5|135487.5|135695|135495|135682|135482|8
1750879800000|2025-06-25 19:30:00|135697.5|135497.5|135704|135504|135718|135518|135688.5|135488.5|39
1750880100000|2025-06-25 19:35:00|135706.5|135506.5|135702|135502|135720|135520|135700|135500|36
1750880400000|2025-06-25 19:40:00|135704.5|135504.5|135674|135474|135705|135505|135674|135474|20
1750880700000|2025-06-25 19:45:00|135684.4|135484.4|135678.5|135478.5|135684.8|135484.8|135676.5|135476.5|8
1750881000000|2025-06-25 19:50:00|135684.8|135484.8|135689.3|135489.3|135691.9|135491.9|135678.5|135478.5|28
1750881300000|2025-06-25 19:55:00|135689.4|135489.4|135740|135540|135745.1|135545.1|135689.3|135489.3|32
1750896000000|2025-06-26 00:00:00|135873.1|135513.4|135450.1|135350.1|135873.1|135513.4|135441.2|135340|271
1750896300000|2025-06-26 00:05:00|135450|135350|135504.5|135404.5|135518|135418|135411.5|135311.5|297
1750896600000|2025-06-26 00:10:00|135500.5|135400.5|135360.1|135260.1|135537|135437|135332.2|135218|362
1750896900000|2025-06-26 00:15:00|135354.5|135254.5|135462|135362|135576.7|135476.7|135352.5|135252.5|423
1750897200000|2025-06-26 00:20:00|135465|135365|135441.5|135341.5|135488.1|135380.3|135362.5|135223.5|319
1750897500000|2025-06-26 00:25:00|135442.5|135342.5|135447.5|135347.5|135487|135387|135404.5|135304.5|304
1750897800000|2025-06-26 00:30:00|135450.5|135350.5|135572.7|135472.7|135592.7|135492.7|135448.1|135348.1|240
1750898100000|2025-06-26 00:35:00|135571.9|135471.9|135682.9|135582.9|135764.8|135664.8|135571.9|135471.9|362
1750898400000|2025-06-26 00:40:00|135683.2|135583.2|135703.5|135603.5|135703.7|135603.7|135626.1|135526.1|357
1750898700000|2025-06-26 00:45:00|135703.7|135603.7|135639.4|135539.4|135708.1|135608.1|135625.1|135525.1|291
1750899000000|2025-06-26 00:50:00|135638.7|135538.7|135722|135622|135737.5|135637.5|135622.1|135522.1|290
1750899300000|2025-06-26 00:55:00|135721.5|135621.5|135598.3|135498.3|135733|135633|135595.9|135465.9|319
1750899600000|2025-06-26 01:00:00|135592.2|135492.2|135700|135600|135707.5|135607.5|135592.2|135492.2|299
1750899900000|2025-06-26 01:05:00|135702.2|135602.2|135659.8|135559.8|135703.1|135603.1|135634|135534|293
1750900200000|2025-06-26 01:10:00|135659.1|135559.1|135706.8|135506.8|135708.5|135592.1|135650|135506.5|196
1750900500000|2025-06-26 01:15:00|135708.1|135508.1|135620.1|135520.1|135714.1|135584.5|135610.1|135506.1|358
1750900800000|2025-06-26 01:20:00|135626.5|135526.5|135717|135617|135737.5|135637.5|135614.8|135514.8|328
1750901100000|2025-06-26 01:25:00|135719.5|135619.5|135817|135717|135839.7|135739.7|135718|135618|357
1750901400000|2025-06-26 01:30:00|135817.5|135717.5|135840.3|135740.3|135878.9|135778.9|135815|135715|329
1750901700000|2025-06-26 01:35:00|135839.9|135739.9|135849.1|135749.1|135923.1|135823.1|135829.3|135729.3|321
1750902000000|2025-06-26 01:40:00|135849.2|135749.2|135890.1|135790.1|135909.5|135809.5|135828.5|135728.5|373
1750902300000|2025-06-26 01:45:00|135895.5|135795.5|135819.9|135719.9|135910.3|135810.3|135787.5|135687.5|404
1750902600000|2025-06-26 01:50:00|135817.8|135717.8|135803|135703|135872|135772|135800.1|135700.1|341
1750902900000|2025-06-26 01:55:00|135803.5|135703.5|135765.1|135665.1|135808.1|135708.1|135715.1|135615.1|315
1750903200000|2025-06-26 02:00:00|135765.7|135665.7|135750.1|135650.1|135784.5|135684.5|135724.9|135624.9|288
1750903500000|2025-06-26 02:05:00|135750.3|135650.3|135684.1|135584.1|135761.5|135661.5|135677.5|135577.5|249
1750903800000|2025-06-26 02:10:00|135681.5|135581.5|135484.4|135384.4|135684.1|135584.1|135468.1|135368.1|370
1750904100000|2025-06-26 02:15:00|135489.7|135389.7|135617.6|135517.6|135652.5|135552.5|135479|135379|360
1750904400000|2025-06-26 02:20:00|135618.8|135518.8|135481.3|135381.3|135618.8|135518.8|135402|135302|401
1750904700000|2025-06-26 02:25:00|135481.1|135381.1|135413.1|135313.1|135496.2|135396.2|135359.8|135259.8|436
1750905000000|2025-06-26 02:30:00|135412.9|135312.9|135460|135360|135509.1|135409.1|135381.6|135281.6|351
1750905300000|2025-06-26 02:35:00|135472|135372|135396.1|135296.1|135480|135380|135341.9|135241.9|376
1750905600000|2025-06-26 02:40:00|135396.5|135296.5|135525.8|135425.8|135525.8|135425.8|135396.5|135296.5|288
1750905900000|2025-06-26 02:45:00|135525.5|135425.5|135463.5|135363.5|135525.5|135425.5|135445.5|135345.5|233
1750906200000|2025-06-26 02:50:00|135460.5|135360.5|135343.5|135243.5|135464.1|135364.1|135284.5|135184.5|445
1750906500000|2025-06-26 02:55:00|135345.5|135245.5|135349.2|135249.2|135404.2|135304.2|135285.5|135185.5|393
1750906800000|2025-06-26 03:00:00|135339.5|135239.5|135292.5|135192.5|135423.5|135323.5|135282|135182|343
1750907100000|2025-06-26 03:05:00|135293.5|135193.5|135327.5|135227.5|135343.1|135243.1|135171|135032|438
1750907400000|2025-06-26 03:10:00|135327.1|135227.1|135308|135208|135348.5|135248.5|135276|135176|459
1750907700000|2025-06-26 03:15:00|135307.5|135207.5|135184.4|135084.4|135338.9|135238.9|135172.5|135072.5|366
1750908000000|2025-06-26 03:20:00|135182.1|135082.1|135320|135220|135321.5|135221.5|135180.3|135080.3|379
1750908300000|2025-06-26 03:25:00|135321|135221|135408.5|135308.5|135491.5|135391.5|135321|135221|324
1750908600000|2025-06-26 03:30:00|135408.1|135308.1|135400.1|135300.1|135426.9|135326.9|135359.8|135259.8|269
1750908900000|2025-06-26 03:35:00|135400|135300|135374.3|135274.3|135423.5|135323.5|135352.5|135252.5|319
1750909200000|2025-06-26 03:40:00|135369|135269|135310.8|135210.8|135382|135282|135265.5|135165.5|309
1750909500000|2025-06-26 03:45:00|135308.5|135208.5|135324.1|135224.1|135410|135310|135295.4|135195.4|234
1750909800000|2025-06-26 03:50:00|135324.3|135224.3|135388.5|135288.5|135412.1|135312.1|135264|135164|373
1750910100000|2025-06-26 03:55:00|135388.3|135288.3|135313.1|135213.1|135389.1|135289.1|135293.5|135193.5|420
1750910400000|2025-06-26 04:00:00|135314.5|135214.5|135490|135390|135490|135390|135313.1|135213.1|309
1750910700000|2025-06-26 04:05:00|135488.8|135388.8|135495.5|135395.5|135536.5|135436.5|135460.1|135360.1|276
1750911000000|2025-06-26 04:10:00|135495.8|135395.8|135551|135451|135563.8|135463.8|135476.1|135376.1|285
1750911300000|2025-06-26 04:15:00|135546.5|135446.5|135530|135430|135564|135464|135506.5|135406.5|207
1750911600000|2025-06-26 04:20:00|135531|135431|135491.5|135391.5|135568.8|135468.8|135466.7|135366.7|251
1750911900000|2025-06-26 04:25:00|135493.5|135393.5|135545.5|135445.5|135554.2|135454.2|135491.5|135391.5|154
1750912200000|2025-06-26 04:30:00|135545|135445|135558.5|135458.5|135576.1|135476.1|135526.5|135426.5|152
1750912500000|2025-06-26 04:35:00|135559|135459|135579.5|135479.5|135624.5|135524.5|135555|135455|148
1750912800000|2025-06-26 04:40:00|135578.5|135478.5|135606.5|135506.5|135615.5|135515.5|135541.6|135441.6|162
1750913100000|2025-06-26 04:45:00|135602.5|135502.5|135611.2|135511.2|135619.1|135519.1|135565.5|135465.5|197
1750913400000|2025-06-26 04:50:00|135617|135517|135589.8|135489.8|135618.5|135518.5|135577|135477|169
1750913700000|2025-06-26 04:55:00|135589|135489|135613.5|135513.5|135618|135518|135589|135489|198
1750914000000|2025-06-26 05:00:00|135613|135513|135581.9|135481.9|135634.1|135534.1|135558.5|135458.5|252
1750914300000|2025-06-26 05:05:00|135582|135482|135549.5|135449.5|135617|135517|135540|135440|220
1750914600000|2025-06-26 05:10:00|135550.5|135450.5|135547.5|135447.5|135568|135468|135526|135426|195
1750914900000|2025-06-26 05:15:00|135541.3|135441.3|135543.1|135443.1|135555.1|135455.1|135532.1|135432.1|154
1750915200000|2025-06-26 05:20:00|135543.5|135443.5|135577|135477|135577|135477|135521.5|135421.5|154
1750915500000|2025-06-26 05:25:00|135576.5|135476.5|135452.5|135352.5|135577|135477|135439.5|135339.5|213
1750915800000|2025-06-26 05:30:00|135452.3|135352.3|135460|135360|135498.1|135398.1|135450.5|135350.5|226
1750916100000|2025-06-26 05:35:00|135455|135355|135516.1|135416.1|135551|135451|135453|135353|236
1750916400000|2025-06-26 05:40:00|135512.1|135412.1|135523.5|135423.5|135530|135430|135462.5|135280.7|217
1750916700000|2025-06-26 05:45:00|135523.1|135423.1|135600|135500|135619|135519|135515.5|135415.5|249
1750917000000|2025-06-26 05:50:00|135599.5|135499.5|135461.5|135361.5|135599.5|135499.5|135442.1|135342.1|245
1750917300000|2025-06-26 05:55:00|135460|135360|135437.5|135337.5|135489.1|135389.1|135434.1|135334.1|330
1750917600000|2025-06-26 06:00:00|135445.5|135345.5|135538|135438|135543.5|135443.5|135428.3|135328.3|377
1750917900000|2025-06-26 06:05:00|135545.8|135445.8|135532|135432|135580|135480|135511|135411|359
1750918200000|2025-06-26 06:10:00|135531.8|135431.8|135460|135360|135533.5|135433.5|135405|135305|392
1750918500000|2025-06-26 06:15:00|135467.6|135367.6|135501.5|135401.5|135549.5|135449.5|135452.1|135352.1|351
1750918800000|2025-06-26 06:20:00|135502|135402|135454|135354|135505.5|135405.5|135367.2|135267.2|376
1750919100000|2025-06-26 06:25:00|135452.5|135352.5|135486|135386|135531.5|135431.5|135406.9|135306.9|412
1750919400000|2025-06-26 06:30:00|135486.5|135386.5|135441.5|135341.5|135524.5|135424.5|135422|135322|310
1750919700000|2025-06-26 06:35:00|135443.1|135343.1|135455.5|135255.5|135455.5|135351.5|135380|135236.2|169
1750920000000|2025-06-26 06:40:00|135456.5|135256.5|135454.5|135354.5|135475|135354.5|135390|135252.5|141
1750920300000|2025-06-26 06:45:00|135456|135356|135442|135342|135458.5|135358.5|135411.1|135311.1|96
1750920600000|2025-06-26 06:50:00|135445|135345|135334.1|135234.1|135504.1|135366.5|135313.8|135196.3|172
1750920900000|2025-06-26 06:55:00|135331.7|135231.7|135285.5|135185.5|135333.1|135233.1|135260.7|135160.7|162
1750921200000|2025-06-26 07:00:00|135287.1|135187.1|135313.1|135213.1|135326|135220|135235|135097.4|142
1750921500000|2025-06-26 07:05:00|135312.5|135212.5|135276.5|135176.5|135320.5|135220.5|135275.5|135175.5|48
1750921800000|2025-06-26 07:10:00|135278.1|135178.1|135220.1|135120.1|135351.5|135214.5|135220|135106.6|128
1750922100000|2025-06-26 07:15:00|135228.1|135128.1|135077.5|134977.5|135229.1|135129.1|135032.5|134870.6|205
1750922400000|2025-06-26 07:20:00|135087|134987|135212.5|135112.5|135213.5|135113.5|135071.6|134971.6|88
1750922700000|2025-06-26 07:25:00|135213.1|135113.1|135262.4|135162.4|135294.1|135194.1|135211|135111|107
1750923000000|2025-06-26 07:30:00|135234|135134|135260|135160|135308.8|135208.8|135234|135134|67
1750923300000|2025-06-26 07:35:00|135255.5|135155.5|135306.5|135106.5|135336.5|135208.5|135212.5|135089.5|85
1750923600000|2025-06-26 07:40:00|135307|135107|135143.2|135043.2|135340.1|135168|135132.8|134990|87
1750923900000|2025-06-26 07:45:00|135143.5|135043.5|135137.5|135037.5|135153.5|135053.5|135120|135020|98
1750924200000|2025-06-26 07:50:00|135125|135025|135143.5|135043.5|135171|135071|135118|135018|89
1750924500000|2025-06-26 07:55:00|135141.5|135041.5|135193|135093|135207.5|135107.5|135132|135032|76
1750924800000|2025-06-26 08:00:00|135190|135090|135190|135090|135239|135139|135172|135072|46
1750925100000|2025-06-26 08:05:00|135160|135060|135107|135007|135166.5|135066.5|135107|135007|103
1750925400000|2025-06-26 08:10:00|135114|135014|135101.5|135001.5|135147.5|135047.5|135080.5|134980.5|64
1750925700000|2025-06-26 08:15:00|135101|135001|135108.4|135008.4|135124|135024|135051.8|134951.8|150
1750926000000|2025-06-26 08:20:00|135108|135008|135102|135002|135116.5|135016.5|135090.5|134990.5|61
1750926300000|2025-06-26 08:25:00|135101.5|135001.5|135123.5|135023.5|135130|135030|135098.5|134998.5|96
1750926600000|2025-06-26 08:30:00|135124|135024|135055.5|134855.5|135125.5|135025.5|135006.5|134852.1|92
1750926900000|2025-06-26 08:35:00|135046.5|134846.5|135010|134910|135073.4|134951.5|135004.3|134834.9|69
1750927200000|2025-06-26 08:40:00|135009.5|134909.5|135070|134970|135081.1|134981.1|135000|134900|40
1750927500000|2025-06-26 08:45:00|135073|134973|135181.5|134981.5|135269.5|135069.5|135073|134963.5|115
1750927800000|2025-06-26 08:50:00|135180.5|134980.5|135158|135058|135188.8|135087.5|135126.4|134970|120
1750928100000|2025-06-26 08:55:00|135159|135059|135276.1|135076.1|135280.5|135130.5|135158.5|135056.5|132
1750928400000|2025-06-26 09:00:00|135271.1|135071.1|135270|135170|135271.1|135171|135178|135016.5|156
1750928700000|2025-06-26 09:05:00|135271|135171|135313.1|135213.1|135326.5|135226.5|135269.5|135169.5|83
1750929000000|2025-06-26 09:10:00|135314.1|135214.1|135483.3|135283.3|135483.3|135283.3|135265.5|135165.5|97
1750929300000|2025-06-26 09:15:00|135476.5|135276.5|135475.1|135375.1|135514.8|135381.5|135459.2|135270.5|105
1750929600000|2025-06-26 09:20:00|135474.5|135374.5|135506.1|135406.1|135537.5|135437.5|135474.5|135374.5|119
1750929900000|2025-06-26 09:25:00|135504|135404|135578.5|135378.5|135632|135432|135490|135366.5|110
1750930200000|2025-06-26 09:30:00|135578.1|135378.1|135520|135420|135586.1|135430|135506.5|135330.1|109
1750930500000|2025-06-26 09:35:00|135519.5|135419.5|135426.8|135326.8|135520|135420|135423.2|135323.2|98
1750930800000|2025-06-26 09:40:00|135440.6|135340.6|135466.5|135366.5|135467.5|135367.5|135440.6|135340.6|84
1750931100000|2025-06-26 09:45:00|135468.5|135368.5|135464.5|135364.5|135472.5|135372.5|135461|135361|79
1750931400000|2025-06-26 09:50:00|135464|135364|135506|135406|135521.5|135421.5|135463|135363|85
1750931700000|2025-06-26 09:55:00|135507.5|135407.5|135494.6|135394.6|135515|135415|135494|135394|56
1750932000000|2025-06-26 10:00:00|135498.1|135398.1|135465|135365|135505.5|135405.5|135450.6|135350.6|85
1750932300000|2025-06-26 10:05:00|135462.5|135362.5|135494|135294|135544.3|135362.5|135407.4|135264.7|116
1750932600000|2025-06-26 10:10:00|135493.5|135293.5|135422.9|135322.9|135519|135369|135422.9|135288.1|72
1750932900000|2025-06-26 10:15:00|135416.3|135316.3|135332.1|135232.1|135430.4|135330.4|135332.1|135188.5|114
1750933200000|2025-06-26 10:20:00|135331.7|135231.7|135298.5|135198.5|135345|135231.7|135285|135119.5|96
1750933500000|2025-06-26 10:25:00|135300.5|135200.5|135293.5|135193.5|135317|135217|135280|135180|61
1750933800000|2025-06-26 10:30:00|135293|135193|135325.5|135225.5|135326|135226|135272|135172|87
1750934100000|2025-06-26 10:35:00|135325|135225|135348.5|135248.5|135359|135259|135319.5|135219.5|53
1750934400000|2025-06-26 10:40:00|135348|135248|135379|135279|135402.5|135302.5|135347.5|135247.5|57
1750934700000|2025-06-26 10:45:00|135379.5|135279.5|135376|135276|135382.5|135282.5|135367.5|135267.5|63
1750935000000|2025-06-26 10:50:00|135376.5|135276.5|135380.2|135280.2|135390|135290|135372.5|135272.5|70
1750935300000|2025-06-26 10:55:00|135380|135280|135374|135274|135380|135280|135340|135240|38
1750935600000|2025-06-26 11:00:00|135378|135278|135380|135280|135391.5|135291.5|135357|135257|75
1750935900000|2025-06-26 11:05:00|135380.5|135280.5|135405|135305|135424.5|135324.5|135364.5|135264.5|119
1750936200000|2025-06-26 11:10:00|135409|135309|135401|135301|135412.5|135312.5|135387.5|135287.5|95
1750936500000|2025-06-26 11:15:00|135400|135300|135400.5|135300.5|135410|135310|135395.5|135295.5|28
1750936800000|2025-06-26 11:20:00|135405|135305|135373|135273|135419.8|135319.8|135362|135262|108
1750937100000|2025-06-26 11:25:00|135375|135275|135378.5|135278.5|135407.5|135307.5|135375|135275|74
1750937400000|2025-06-26 11:30:00|135379|135279|135425.1|135225.1|135426.2|135285|135370|135225|16
1750937700000|2025-06-26 11:35:00|135435|135235|135450|135250|135486|135286|135430|135230|21
1750938000000|2025-06-26 11:40:00|135400|135300|135410|135310|135420|135320|135400|135300|18
1750938300000|2025-06-26 11:45:00|135404|135304|135405|135305|135415|135315|135383|135283|10
1750938600000|2025-06-26 11:50:00|135404.5|135304.5|135390|135290|135405|135305|135365.5|135265.5|37
1750938900000|2025-06-26 11:55:00|135389|135289|135426|135226|135427|135292|135368.5|135223.2|63
1750939200000|2025-06-26 12:00:00|135421.1|135221.1|135545.2|135345.2|135557.2|135357.2|135398.8|135198.8|186
1750939500000|2025-06-26 12:05:00|135529.8|135329.8|135526|135426|135595.1|135460|135505.1|135329.8|84
1750939800000|2025-06-26 12:10:00|135518.5|135418.5|135490|135390|135562.2|135425|135490|135354.1|40
1750940100000|2025-06-26 12:15:00|135472.5|135372.5|135482.5|135282.5|135520|135372.5|135460|135260|65
1750940400000|2025-06-26 12:20:00|135483|135283|135485|135285|135496.5|135296.5|135481.5|135281.5|39
1750940700000|2025-06-26 12:25:00|135483.1|135283.1|135537.2|135177.2|135544.2|135290|135435.1|135157.9|38
1750941000000|2025-06-26 12:30:00|135535.6|135178.8|135543.9|135343.9|135569.2|135369.2|135460.9|135177.2|206
1750941300000|2025-06-26 12:35:00|135551|135351|135522.5|135322.5|135588.5|135388.5|135518.5|135318.5|118
1750941600000|2025-06-26 12:40:00|135521.1|135321.1|135519.1|135319.1|135530|135330|135494.1|135294.1|70
1750941900000|2025-06-26 12:45:00|135508.1|135308.1|135527.5|135327.5|135547.1|135347.1|135493.1|135293.1|118
1750942200000|2025-06-26 12:50:00|135525|135325|135435.5|135335.5|135526|135339|135425|135273.5|108
1750942500000|2025-06-26 12:55:00|135436.5|135336.5|135418.5|135318.5|135442.5|135342.5|135406.5|135306.5|164
1750942800000|2025-06-26 13:00:00|135420.5|135320.5|135456|135356|135462.5|135362.5|135405|135305|96
1750943100000|2025-06-26 13:05:00|135459|135359|135477|135377|135485.5|135385.5|135459|135359|79
1750943400000|2025-06-26 13:10:00|135476.5|135376.5|135453.2|135353.2|135481.5|135381.5|135453|135353|80
1750943700000|2025-06-26 13:15:00|135453.8|135353.8|135489|135389|135495|135395|135453.8|135353.8|91
1750944000000|2025-06-26 13:20:00|135488.5|135388.5|135407.5|135307.5|135488.5|135388.5|135405|135305|122
1750944300000|2025-06-26 13:25:00|135408|135308|135340|135240|135408|135308|135336.5|135236.5|78
1750944600000|2025-06-26 13:30:00|135339.5|135239.5|135360|135260|135360|135260|135339|135239|102
1750944900000|2025-06-26 13:35:00|135382|135282|135349.7|135249.7|135413|135313|135344.3|135244.3|138
1750945200000|2025-06-26 13:40:00|135350.2|135250.2|135315|135215|135359|135259|135310.8|135210.8|91
1750945500000|2025-06-26 13:45:00|135312.5|135212.5|135207.5|135107.5|135312.5|135212.5|135192.2|135039.8|124
1750945800000|2025-06-26 13:50:00|135208.5|135108.5|135215|135115|135230|135130|135207.5|135107.5|52
1750946100000|2025-06-26 13:55:00|135205|135105|135209.3|135109.3|135212.5|135112.5|135173.5|135073.5|50
1750946400000|2025-06-26 14:00:00|135261.5|135061.5|135290.1|135190.1|135305|135205|135213.5|135047.1|121
1750946700000|2025-06-26 14:05:00|135290.4|135190.4|135203|135103|135297|135197|135199.5|135099.5|92
1750947000000|2025-06-26 14:10:00|135205|135105|135196|135096|135268|135168|135190|135090|111
1750947300000|2025-06-26 14:15:00|135196.5|135096.5|135160.5|135060.5|135200.5|135100.5|135159|135059|121
1750947600000|2025-06-26 14:20:00|135159.5|135059.5|135195|135095|135200|135100|135159.5|135059.5|97
1750947900000|2025-06-26 14:25:00|135194|135094|135241.5|135141.5|135285.1|135185.1|135160.5|135060.5|146
1750948200000|2025-06-26 14:30:00|135242.5|135142.5|135199|135099|135242.5|135142.5|135171.5|135071.5|177
1750948500000|2025-06-26 14:35:00|135200|135100|135250|135150|135250|135150|135190|135090|59
1750948800000|2025-06-26 14:40:00|135248.5|135148.5|135230|135130|135248.5|135148.5|135198.5|135098.5|66
1750949100000|2025-06-26 14:45:00|135229|135129|135205|135105|135230|135130|135200|135100|74
1750949400000|2025-06-26 14:50:00|135202.5|135102.5|135258.5|135158.5|135269|135169|135202.5|135102.5|154
1750949700000|2025-06-26 14:55:00|135258.8|135158.8|135280|135180|135289.9|135189.9|135258.8|135158.8|120
1750950000000|2025-06-26 15:00:00|135275|135175|135261.5|135161.5|135294.8|135194.8|135256.8|135156.8|106
1750950300000|2025-06-26 15:05:00|135260|135160|135275|135175|135280|135180|135252|135152|54
1750950600000|2025-06-26 15:10:00|135277|135177|135420|135220|135477.5|135277.5|135275|135175|108
1750950900000|2025-06-26 15:15:00|135428.9|135228.9|135426.2|135226.2|135458.9|135258.9|135426.2|135226.2|73
1750951200000|2025-06-26 15:20:00|135420|135220|135441.5|135241.5|135468.4|135300.7|135377.2|135207.2|109
1750951500000|2025-06-26 15:25:00|135442|135242|135451|135351|135518.5|135352.5|135441|135241|78
1750951800000|2025-06-26 15:30:00|135461|135361|135417.5|135317.5|135506.5|135406.5|135414.5|135314.5|125
1750952100000|2025-06-26 15:35:00|135418|135318|135383.5|135283.5|135432|135332|135375|135275|87
1750952400000|2025-06-26 15:40:00|135384.5|135284.5|135387|135287|135388|135288|135382.5|135282.5|54
1750952700000|2025-06-26 15:45:00|135388|135288|135406|135306|135418.5|135318.5|135388|135288|58
1750953000000|2025-06-26 15:50:00|135405|135305|135396.1|135296.1|135405.1|135305.1|135379.5|135279.5|65
1750953300000|2025-06-26 15:55:00|135395.2|135295.2|135374.5|135274.5|135395.2|135295.2|135358.2|135258.2|65
1750953600000|2025-06-26 16:00:00|135377|135277|135383|135283|135390.5|135290.5|135369.5|135269.5|79
1750953900000|2025-06-26 16:05:00|135382.5|135282.5|135274.5|135174.5|135382.5|135282.5|135257.5|135157.5|70
1750954200000|2025-06-26 16:10:00|135275|135175|135261|135161|135275.5|135175.5|135258|135158|45
1750954500000|2025-06-26 16:15:00|135261.5|135161.5|135293.5|135193.5|135339.5|135239.5|135261|135161|101
1750954800000|2025-06-26 16:20:00|135293|135193|135259.5|135159.5|135293.5|135193.5|135259.5|135159.5|43
1750955100000|2025-06-26 16:25:00|135260|135160|135186|135086|135260|135160|135168|135068|53
1750955400000|2025-06-26 16:30:00|135185|135085|135144|135044|135185|135085|135110|135010|92
1750955700000|2025-06-26 16:35:00|135143.5|135043.5|135051.7|134951.7|135143.5|135043.5|135051.2|134951.2|100
1750956000000|2025-06-26 16:40:00|135048|134948|135020|134920|135056|134956|134995|134895|39
1750956300000|2025-06-26 16:45:00|135010|134910|135075.1|134875.1|135078.1|134920|135010|134855.3|19
1750956600000|2025-06-26 16:50:00|135076.1|134876.1|135110.1|134910.1|135122.5|134922.5|135075.1|134875.1|41
1750956900000|2025-06-26 16:55:00|135112.1|134912.1|135170.1|134970.1|135192.5|134992.5|135112.1|134912.1|27
1750957200000|2025-06-26 17:00:00|135174.9|134974.9|135129.9|134929.9|135177.1|134977.1|135127.3|134927.3|40
1750957500000|2025-06-26 17:05:00|135128.3|134928.3|135110.1|134910.1|135128.3|134928.3|135108.1|134908.1|8
1750957800000|2025-06-26 17:10:00|135060|134960|135130.1|134930.1|135131.5|134965.5|135060|134915.1|23
1750958100000|2025-06-26 17:15:00|135132.1|134932.1|135220.1|135020.1|135228.5|135028.5|135131.1|134931.1|70
1750958400000|2025-06-26 17:20:00|135219.5|135019.5|135194.9|134994.9|135219.5|135019.5|135174.5|134974.5|47
1750958700000|2025-06-26 17:25:00|135196.5|134996.5|135195.2|134995.2|135201.5|135001.5|135194.7|134994.7|15
1750959000000|2025-06-26 17:30:00|135193.5|134993.5|135204.1|135004.1|135215.5|135015.5|135176.3|134976.3|42
1750959300000|2025-06-26 17:35:00|135204.5|135004.5|135225|135025|135289.8|135089.8|135187.5|134987.5|59
1750959600000|2025-06-26 17:40:00|135225.1|135025.1|135225.1|135025.1|135225.1|135025.1|135225|135025|3
1750959900000|2025-06-26 17:45:00|135220.1|135020.1|135225.1|135025.1|135237.5|135037.5|135210.1|135010.1|6
1750960200000|2025-06-26 17:50:00|135169.9|134969.9|135181.3|134981.3|135184.8|134984.8|135151.2|134951.2|15
1750960500000|2025-06-26 17:55:00|135182.8|134982.8|135215.1|135015.1|135222.5|135022.5|135178.2|134978.2|22
1750960800000|2025-06-26 18:00:00|135222.5|135022.5|135225.1|135025.1|135227.5|135027.5|135222.5|135022.5|3
1750961100000|2025-06-26 18:05:00|135218.5|135018.5|135166|135066|135225.1|135066|135166|135016.1|8
1750961400000|2025-06-26 18:10:00|135175|135075|135175|135075|135175|135075|135175|135075|1
1750961700000|2025-06-26 18:15:00|135166.5|135066.5|135165.5|135065.5|135175|135075|135163.5|135063.5|32
1750962000000|2025-06-26 18:20:00|135166.5|135066.5|135175|135075|135175|135075|135162.5|135062.5|23
1750962300000|2025-06-26 18:25:00|135195.4|135095.4|135248.3|135048.3|135248.8|135106.8|135192|135042.1|53
1750962600000|2025-06-26 18:30:00|135243.1|135043.1|135294.9|135094.9|135295.1|135095.1|135235.2|135035.2|25
1750962900000|2025-06-26 18:35:00|135294.7|135094.7|135245.1|135045.1|135306.5|135106.5|135235.1|135035.1|17
1750963200000|2025-06-26 18:40:00|135252.5|135052.5|135275.1|135075.1|135275.1|135075.1|135245.1|135045.1|22
1750963500000|2025-06-26 18:45:00|135276.5|135076.5|135289.1|135089.1|135290.1|135139.5|135238|135076.5|29
1750963800000|2025-06-26 18:50:00|135288.5|135088.5|135255.2|135055.2|135292.5|135092.5|135255.2|135055.2|39
1750964100000|2025-06-26 18:55:00|135255.8|135055.8|135270.8|135070.8|135270.8|135070.8|135255.8|135055.8|5
1750964400000|2025-06-26 19:00:00|135277.8|135077.8|135278.2|135078.2|135279.8|135079.8|135277.8|135077.8|3
1750964700000|2025-06-26 19:05:00|135279.8|135079.8|135433.3|135223.1|135454.9|135228.9|135279.8|135079.8|71
1750965000000|2025-06-26 19:10:00|135429.6|135226.9|135456.9|135256.9|135507.3|135297.5|135428.3|135206.9|52
1750965300000|2025-06-26 19:15:00|135458.9|135258.9|135538.5|135338.5|135538.5|135338.5|135458.9|135258.9|28
1750965600000|2025-06-26 19:20:00|135528.5|135328.5|135534.8|135334.8|135534.8|135334.8|135525|135325|6
1750965900000|2025-06-26 19:25:00|135532.5|135332.5|135522.3|135322.3|135534.8|135334.8|135522.3|135322.3|14
1750966200000|2025-06-26 19:30:00|135547.7|135347.7|135561.3|135361.3|135575.3|135375.3|135547.7|135347.7|16
1750966500000|2025-06-26 19:35:00|135555.2|135355.2|135551|135351|135561.8|135361.8|135550|135350|15
1750966800000|2025-06-26 19:40:00|135550|135350|135548.9|135348.9|135558.9|135358.9|135529.5|135329.5|35
1750967100000|2025-06-26 19:45:00|135554.8|135354.8|135551.3|135351.3|135567.7|135367.7|135543|135343|17
1750967400000|2025-06-26 19:50:00|135550.3|135350.3|135558.9|135358.9|135558.9|135358.9|135550.3|135350.3|3
1750967700000|2025-06-26 19:55:00|135564.8|135364.8|135558.9|135358.9|135564.8|135364.8|135558.2|135358.2|8
1750982400000|2025-06-27 00:00:00|135752.3|135392.3|135408.1|135308.1|135752.3|135392.3|135315.5|135198.5|247
1750982700000|2025-06-27 00:05:00|135408.5|135308.5|135381|135281|135459.4|135359.4|135345|135245|467
1750983000000|2025-06-27 00:10:00|135383.5|135283.5|135289.1|135189.1|135398.1|135298.1|135275.1|135175.1|436
1750983300000|2025-06-27 00:15:00|135288.5|135188.5|135341.5|135241.5|135368.1|135268.1|135260.1|135160.1|441
1750983600000|2025-06-27 00:20:00|135346.5|135246.5|135402.5|135302.5|135435.1|135335.1|135346.5|135246.5|428
1750983900000|2025-06-27 00:25:00|135402.8|135302.8|135384.5|135284.5|135466.1|135366.1|135378.5|135278.5|312
1750984200000|2025-06-27 00:30:00|135382.5|135282.5|135474.5|135374.5|135516.9|135390.1|135382.5|135266.1|425
1750984500000|2025-06-27 00:35:00|135474.1|135374.1|135533.6|135433.6|135550.1|135450.1|135459.1|135359.1|377
1750984800000|2025-06-27 00:40:00|135533.1|135433.1|135540.3|135440.3|135550.5|135450.5|135469.3|135369.3|412
1750985100000|2025-06-27 00:45:00|135541.1|135441.1|135461.5|135361.5|135556|135456|135432|135332|318
1750985400000|2025-06-27 00:50:00|135458.5|135358.5|135402.5|135302.5|135481.5|135381.5|135402.5|135302.5|406
1750985700000|2025-06-27 00:55:00|135405.1|135305.1|135534|135434|135534|135434|135405.1|135305.1|417
1750986000000|2025-06-27 01:00:00|135538.5|135438.5|135490|135390|135565|135465|135489.5|135389.5|380
1750986300000|2025-06-27 01:05:00|135489.8|135389.8|135523.1|135423.1|135529|135429|135468|135368|338
1750986600000|2025-06-27 01:10:00|135523|135423|135604.1|135404.1|135604.1|135458.5|135477|135377|319
1750986900000|2025-06-27 01:15:00|135604.2|135404.2|135588.9|135488.9|135605.1|135489.5|135464.5|135364.5|393
1750987200000|2025-06-27 01:20:00|135588.5|135488.5|135634.5|135534.5|135696.1|135596.1|135535.5|135435.5|308
1750987500000|2025-06-27 01:25:00|135634|135534|135544.2|135444.2|135634.5|135534.5|135526|135426|316
1750987800000|2025-06-27 01:30:00|135545.5|135445.5|135559.1|135459.1|135626.5|135526.5|135520.5|135420.5|382
1750988100000|2025-06-27 01:35:00|135562.5|135462.5|135605.5|135505.5|135615.9|135515.9|135525.1|135425.1|393
1750988400000|2025-06-27 01:40:00|135609.5|135509.5|135469.5|135369.5|135627.5|135527.5|135437.1|135337.1|368
1750988700000|2025-06-27 01:45:00|135463.5|135363.5|135208.1|135108.1|135465.1|135365.1|135180.5|135080.5|465
1750989000000|2025-06-27 01:50:00|135206.8|135106.8|135291|135191|135294|135194|135200.1|135100.1|486
1750989300000|2025-06-27 01:55:00|135293.1|135193.1|135302.5|135202.5|135350|135250|135259.5|135159.5|378
1750989600000|2025-06-27 02:00:00|135291|135191|135330.1|135230.1|135390.5|135290.5|135279.5|135179.5|318
1750989900000|2025-06-27 02:05:00|135335.1|135235.1|135372.1|135272.1|135449.5|135349.5|135325.1|135225.1|341
1750990200000|2025-06-27 02:10:00|135370|135270|135356.2|135156.2|135377.3|135277.3|135233.1|135133.1|383
1750990500000|2025-06-27 02:15:00|135359.3|135159.3|135151.2|135051.2|135365.5|135239.7|135150.2|135050.2|284
1750990800000|2025-06-27 02:20:00|135150.9|135050.9|135282.5|135182.5|135312.3|135212.3|135133.5|135033.5|356
1750991100000|2025-06-27 02:25:00|135283.5|135183.5|135350.3|135250.3|135402|135302|135259.5|135159.5|197
1750991400000|2025-06-27 02:30:00|135351.1|135251.1|135344.5|135244.5|135376.5|135276.5|135316.1|135216.1|167
1750991700000|2025-06-27 02:35:00|135344.8|135244.8|135408|135308|135448.1|135348.1|135341.5|135241.5|267
1750992000000|2025-06-27 02:40:00|135410|135310|135314.7|135214.7|135465.5|135365.5|135313|135213|221
1750992300000|2025-06-27 02:45:00|135315.9|135215.9|135285.1|135185.1|135338.1|135238.1|135280.5|135180.5|249
1750992600000|2025-06-27 02:50:00|135284.8|135184.8|135251.5|135151.5|135318.5|135218.5|135251.5|135151.5|243
1750992900000|2025-06-27 02:55:00|135253.5|135153.5|135317.1|135217.1|135336.5|135236.5|135248|135148|261
1750993200000|2025-06-27 03:00:00|135302.3|135202.3|135218|135118|135351.1|135251.1|135205|135105|336
1750993500000|2025-06-27 03:05:00|135218.5|135118.5|135222.5|135122.5|135269.5|135169.5|135205.5|135105.5|285
1750993800000|2025-06-27 03:10:00|135222|135122|135247.5|135147.5|135262.1|135162.1|135200.5|135100.5|188
1750994100000|2025-06-27 03:15:00|135247|135147|135204.1|135104.1|135251.5|135151.5|135196.5|135096.5|264
1750994400000|2025-06-27 03:20:00|135203.5|135103.5|135297|135197|135300|135200|135200|135100|310
1750994700000|2025-06-27 03:25:00|135293.5|135193.5|135384|135284|135385.1|135285.1|135290|135190|252
1750995000000|2025-06-27 03:30:00|135382.4|135282.4|135388|135288|135425.5|135325.5|135357.7|135257.7|250
1750995300000|2025-06-27 03:35:00|135385|135285|135337.5|135237.5|135385|135285|135293.5|135193.5|231
1750995600000|2025-06-27 03:40:00|135337.8|135237.8|135285.5|135185.5|135350|135250|135260|135160|158
1750995900000|2025-06-27 03:45:00|135289.3|135189.3|135322.5|135222.5|135324.1|135224.1|135273|135173|195
1750996200000|2025-06-27 03:50:00|135317.5|135217.5|135348.3|135248.3|135402.3|135302.3|135317.5|135217.5|334
1750996500000|2025-06-27 03:55:00|135347.5|135247.5|135403.5|135303.5|135419.5|135319.5|135333|135233|175
1750996800000|2025-06-27 04:00:00|135401.5|135301.5|135392.5|135292.5|135413.5|135313.5|135375.2|135275.2|199
1750997100000|2025-06-27 04:05:00|135392.3|135292.3|135386.5|135286.5|135439.5|135339.5|135383.1|135283.1|138
1750997400000|2025-06-27 04:10:00|135386.8|135286.8|135428.1|135328.1|135438.1|135338.1|135385.1|135285.1|173
1750997700000|2025-06-27 04:15:00|135428.3|135328.3|135480.1|135380.1|135497|135397|135428.1|135328.1|199
1750998000000|2025-06-27 04:20:00|135479.8|135379.8|135504.1|135404.1|135506.9|135406.9|135449.1|135349.1|226
1750998300000|2025-06-27 04:25:00|135503.5|135403.5|135530|135430|135530|135430|135495.2|135395.2|229
1750998600000|2025-06-27 04:30:00|135530.4|135430.4|135521.6|135421.6|135557.5|135457.5|135516.9|135416.9|216
1750998900000|2025-06-27 04:35:00|135521.3|135421.3|135502.5|135402.5|135567.5|135467.5|135502.5|135402.5|231
1750999200000|2025-06-27 04:40:00|135499.5|135399.5|135498.1|135398.1|135516.9|135416.9|135467.5|135367.5|200
1750999500000|2025-06-27 04:45:00|135497.5|135397.5|135476.5|135376.5|135500.1|135400.1|135445.5|135345.5|240
1750999800000|2025-06-27 04:50:00|135477.5|135377.5|135548.1|135448.1|135549.4|135449.4|135477.5|135377.5|214
1751000100000|2025-06-27 04:55:00|135546.9|135446.9|135586.3|135486.3|135599.5|135499.5|135516.5|135416.5|296
1751000400000|2025-06-27 05:00:00|135583.7|135483.7|135550|135450|135587.5|135487.5|135531.5|135431.5|289
1751000700000|2025-06-27 05:05:00|135556|135456|135567.5|135467.5|135584|135484|135542.5|135442.5|272
1751001000000|2025-06-27 05:10:00|135571.5|135471.5|135560|135460|135604|135504|135549.7|135449.7|234
1751001300000|2025-06-27 05:15:00|135558.6|135458.6|135548.5|135448.5|135581|135481|135545.3|135445.3|186
1751001600000|2025-06-27 05:20:00|135548.4|135448.4|135563.5|135463.5|135583.5|135483.5|135539.5|135439.5|299
1751001900000|2025-06-27 05:25:00|135564|135464|135447.5|135347.5|135573|135473|135444.5|135344.5|222
1751002200000|2025-06-27 05:30:00|135447.1|135347.1|135388|135288|135463.5|135363.5|135366|135266|265
1751002500000|2025-06-27 05:35:00|135389.5|135289.5|135402.5|135302.5|135440.5|135340.5|135371|135271|308
1751002800000|2025-06-27 05:40:00|135402.2|135302.2|135434.1|135334.1|135474.5|135374.5|135395|135295|302
1751003100000|2025-06-27 05:45:00|135434.3|135334.3|135451|135351|135466.8|135366.8|135390|135290|287
1751003400000|2025-06-27 05:50:00|135450.7|135350.7|135478.7|135378.7|135479.9|135379.9|135414.5|135314.5|252
1751003700000|2025-06-27 05:55:00|135479|135379|135489|135389|135536.7|135436.7|135450.9|135350.9|334
1751004000000|2025-06-27 06:00:00|135491|135391|135465|135365|135510.5|135410.5|135430.1|135330.1|263
1751004300000|2025-06-27 06:05:00|135465.5|135365.5|135501.5|135401.5|135518.5|135418.5|135440.5|135340.5|294
1751004600000|2025-06-27 06:10:00|135501|135401|135528.1|135428.1|135551.5|135451.5|135467.9|135367.9|328
1751004900000|2025-06-27 06:15:00|135526.1|135426.1|135437.5|135337.5|135529.1|135429.1|135433|135333|309
1751005200000|2025-06-27 06:20:00|135440|135340|135419|135319|135476.5|135376.5|135415|135315|307
1751005500000|2025-06-27 06:25:00|135418.5|135318.5|135511.2|135411.2|135540|135440|135418.5|135318.5|293
1751005800000|2025-06-27 06:30:00|135514.2|135414.2|135421.5|135321.5|135514.2|135414.2|135421.5|135321.5|209
1751006100000|2025-06-27 06:35:00|135419|135319|135424|135324|135465|135365|135412.1|135312.1|79
1751006400000|2025-06-27 06:40:00|135425|135325|135370|135270|135432.1|135332.1|135347|135247|85
1751006700000|2025-06-27 06:45:00|135368|135268|135379.7|135279.7|135405.1|135305.1|135353.1|135253.1|100
1751007000000|2025-06-27 06:50:00|135377.1|135277.1|135354.7|135254.7|135399.5|135299.5|135311|135211|185
1751007300000|2025-06-27 06:55:00|135360|135260|135435.5|135335.5|135518.5|135385.1|135360|135260|122
1751007600000|2025-06-27 07:00:00|135428.5|135328.5|135410.1|135310.1|135482.4|135348.1|135396.6|135243.6|92
1751007900000|2025-06-27 07:05:00|135460.1|135260.1|135329.5|135229.5|135464.5|135305.1|135326.5|135226.5|105
1751008200000|2025-06-27 07:10:00|135329.3|135229.3|135313.5|135213.5|135397.2|135232|135286.5|135136.2|110
1751008500000|2025-06-27 07:15:00|135314.5|135214.5|135456.5|135356.5|135496.3|135383.1|135314.1|135214.1|109
1751008800000|2025-06-27 07:20:00|135448|135348|135444.5|135344.5|135459.1|135359.1|135425.5|135325.5|64
1751009100000|2025-06-27 07:25:00|135444.1|135344.1|135480|135380|135503.1|135403.1|135442.1|135342.1|95
1751009400000|2025-06-27 07:30:00|135482|135382|135500|135400|135541.2|135441.2|135481|135381|66
1751009700000|2025-06-27 07:35:00|135500.5|135400.5|135543.5|135443.5|135683.5|135583.5|135500.5|135400.5|177
1751010000000|2025-06-27 07:40:00|135543.1|135443.1|135562|135462|135573.5|135473.5|135539.5|135439.5|74
1751010300000|2025-06-27 07:45:00|135570|135470|135635|135535|135635|135535|135561.5|135461.5|64
1751010600000|2025-06-27 07:50:00|135634.5|135534.5|135640|135540|135644|135544|135605.5|135505.5|60
1751010900000|2025-06-27 07:55:00|135644|135544|135639.5|135539.5|135647.5|135547.5|135617.5|135517.5|90
1751011200000|2025-06-27 08:00:00|135639|135539|135600.8|135500.8|135639|135539|135589.5|135489.5|68
1751011500000|2025-06-27 08:05:00|135606|135506|135553.8|135453.8|135608.5|135508.5|135540|135440|83
1751011800000|2025-06-27 08:10:00|135552.5|135452.5|135555|135455|135563|135463|135516|135416|100
1751012100000|2025-06-27 08:15:00|135552|135452|135447|135347|135554|135454|135447|135347|79
1751012400000|2025-06-27 08:20:00|135447.5|135347.5|135455.5|135355.5|135486|135386|135444|135344|100
1751012700000|2025-06-27 08:25:00|135456|135356|135457.1|135357.1|135470|135370|135456|135356|59
1751013000000|2025-06-27 08:30:00|135456.6|135356.6|135484|135384|135510|135410|135456.6|135356.6|88
1751013300000|2025-06-27 08:35:00|135484.5|135384.5|135486.5|135386.5|135512|135412|135465.5|135365.5|117
1751013600000|2025-06-27 08:40:00|135487|135387|135497|135397|135497|135397|135460.8|135360.8|68
1751013900000|2025-06-27 08:45:00|135496|135396|135474|135374|135496.5|135396.5|135464.1|135364.1|38
1751014200000|2025-06-27 08:50:00|135474.5|135374.5|135558.5|135458.5|135561.5|135461.5|135473.5|135373.5|75
1751014500000|2025-06-27 08:55:00|135559|135459|135765|135665|135775.1|135675.1|135555|135455|114
1751014800000|2025-06-27 09:00:00|135741.2|135641.2|135710|135610|135741.2|135641.2|135655|135555|110
1751015100000|2025-06-27 09:05:00|135709|135609|135707|135607|135724.5|135624.5|135693|135593|123
1751015400000|2025-06-27 09:10:00|135706.6|135606.6|135675.1|135575.1|135713.5|135613.5|135657.5|135557.5|83
1751015700000|2025-06-27 09:15:00|135675.5|135575.5|135731|135631|135731.1|135631.1|135675.5|135575.5|59
1751016000000|2025-06-27 09:20:00|135739.5|135639.5|135720|135620|135739.5|135639.5|135715.5|135615.5|59
1751016300000|2025-06-27 09:25:00|135719.5|135619.5|135720|135620|135736.5|135636.5|135715|135615|25
1751016600000|2025-06-27 09:30:00|135725|135625|135780|135680|135780|135680|135720|135620|28
1751016900000|2025-06-27 09:35:00|135790|135690|135762.5|135662.5|135790|135690|135761|135661|43
1751017200000|2025-06-27 09:40:00|135763|135663|135733|135633|135765|135665|135733|135633|30
1751017500000|2025-06-27 09:45:00|135733.5|135633.5|135735.5|135635.5|135740|135640|135733|135633|19
1751017800000|2025-06-27 09:50:00|135740|135640|135734|135634|135740|135640|135733|135633|72
1751018100000|2025-06-27 09:55:00|135733.5|135633.5|135723|135623|135735.5|135635.5|135707|135607|77
1751018400000|2025-06-27 10:00:00|135727.5|135627.5|135680.5|135580.5|135731.5|135631.5|135680|135580|67
1751018700000|2025-06-27 10:05:00|135681|135581|135702.5|135602.5|135730|135630|135680|135580|45
1751019000000|2025-06-27 10:10:00|135717.3|135617.3|135810.1|135710.1|135826.5|135726.5|135717.3|135617.3|30
1751019300000|2025-06-27 10:15:00|135806.5|135706.5|135795.5|135695.5|135830|135730|135795|135695|45
1751019600000|2025-06-27 10:20:00|135800|135700|135829.5|135729.5|135838.8|135738.8|135795|135695|42
1751019900000|2025-06-27 10:25:00|135830|135730|135840|135740|135857.8|135757.8|135825|135725|54
1751020200000|2025-06-27 10:30:00|135846|135746|136050|135850|136050|135850|135846|135746|82
1751020500000|2025-06-27 10:35:00|136045|135845|135973.5|135873.5|136054|135922|135972|135835|74
1751020800000|2025-06-27 10:40:00|135975|135875|135965|135865|135980.5|135880.5|135965|135865|36
1751021100000|2025-06-27 10:45:00|135964.5|135864.5|135918|135818|135964.5|135864.5|135918|135818|82
1751021400000|2025-06-27 10:50:00|135918.5|135818.5|135872.5|135772.5|135921|135821|135870.5|135770.5|69
1751021700000|2025-06-27 10:55:00|135873.1|135773.1|135850|135750|135873.1|135773.1|135836|135736|64
1751022000000|2025-06-27 11:00:00|135853|135753|135812.5|135712.5|135853.5|135753.5|135785.5|135685.5|116
1751022300000|2025-06-27 11:05:00|135812|135712|135805.5|135705.5|135814.5|135714.5|135800|135700|53
1751022600000|2025-06-27 11:10:00|135804.5|135704.5|135806|135706|135806.5|135706.5|135790|135690|44
1751022900000|2025-06-27 11:15:00|135804|135704|135835.5|135735.5|135836.5|135736.5|135792|135692|33
1751023200000|2025-06-27 11:20:00|135834.5|135734.5|135852|135752|135859.5|135759.5|135834.5|135734.5|47
1751023500000|2025-06-27 11:25:00|135854|135754|135828|135728|135873.5|135773.5|135819.5|135719.5|57
1751023800000|2025-06-27 11:30:00|135830.5|135730.5|135845.9|135745.9|135855.2|135755.2|135830.5|135730.5|43
1751024100000|2025-06-27 11:35:00|135844.1|135744.1|135857|135757|135863.5|135763.5|135838.8|135738.8|86
1751024400000|2025-06-27 11:40:00|135865|135765|135896.2|135796.2|135918.2|135818.2|135860|135760|77
1751024700000|2025-06-27 11:45:00|135901.2|135801.2|135957.8|135757.8|135966.2|135821.2|135883.8|135753.2|219
1751025000000|2025-06-27 11:50:00|135952.1|135752.1|135940.1|135740.1|135955.5|135755.5|135931.5|135731.5|181
1751025300000|2025-06-27 11:55:00|135940.5|135740.5|135909.1|135709.1|135949.1|135749.1|135905|135705|74
1751025600000|2025-06-27 12:00:00|135911|135711|135909|135709|135919.5|135719.5|135907|135707|105
1751025900000|2025-06-27 12:05:00|135913.5|135713.5|135923.5|135723.5|135925|135725|135904.5|135704.5|92
1751026200000|2025-06-27 12:10:00|135921.5|135721.5|135877.5|135677.5|135929.5|135729.5|135871|135671|71
1751026500000|2025-06-27 12:15:00|135879|135679|135881.5|135681.5|135883.5|135683.5|135873.5|135673.5|37
1751026800000|2025-06-27 12:20:00|135882.5|135682.5|135785.1|135685.1|135882.5|135690|135763.2|135611.2|85
1751027100000|2025-06-27 12:25:00|135786.3|135686.3|135837.5|135737.5|135850|135750|135785.9|135685.9|55
1751027400000|2025-06-27 12:30:00|135854.9|135654.9|135740.1|135540.1|135870.5|135670.5|135677.5|135477.5|167
1751027700000|2025-06-27 12:35:00|135739|135539|135728|135528|135778|135578|135726.5|135526.5|151
1751028000000|2025-06-27 12:40:00|135727.5|135527.5|135733|135533|135736.5|135536.5|135723.5|135523.5|76
1751028300000|2025-06-27 12:45:00|135768|135568|135715|135615|135780|135653|135693|135568|83
1751028600000|2025-06-27 12:50:00|135703|135603|135693.5|135593.5|135715.5|135615.5|135670|135570|89
1751028900000|2025-06-27 12:55:00|135693|135593|135671.1|135571.1|135693|135593|135665.1|135565.1|54
1751029200000|2025-06-27 13:00:00|135657.5|135557.5|135713.1|135613.1|135715.1|135615.1|135639.5|135539.5|121
1751029500000|2025-06-27 13:05:00|135712.5|135612.5|135740.1|135640.1|135748.1|135648.1|135688|135588|106
1751029800000|2025-06-27 13:10:00|135739.5|135639.5|135759|135659|135786.1|135686.1|135739.5|135639.5|96
1751030100000|2025-06-27 13:15:00|135761|135661|135728|135628|135761|135661|135727|135627|76
1751030400000|2025-06-27 13:20:00|135727|135627|135855|135655|135866|135706.5|135715|135615|73
1751030700000|2025-06-27 13:25:00|135856.5|135656.5|135897|135797|135930|135800|135853|135653|120
1751031000000|2025-06-27 13:30:00|135900.5|135800.5|135903|135803|135926.5|135826.5|135886.5|135786.5|145
1751031300000|2025-06-27 13:35:00|135902|135802|135859|135759|135912.5|135812.5|135855.5|135755.5|139
1751031600000|2025-06-27 13:40:00|135858|135758|135871|135771|135884|135784|135846|135746|94
1751031900000|2025-06-27 13:45:00|135870.5|135770.5|135850|135750|135872.5|135772.5|135844.5|135744.5|111
1751032200000|2025-06-27 13:50:00|135851|135751|135933.6|135733.6|135933.9|135787.5|135844.5|135733.4|145
1751032500000|2025-06-27 13:55:00|135933.9|135733.9|135941.3|135741.3|135941.4|135799.5|135860.8|135706.5|87
1751032800000|2025-06-27 14:00:00|135941.1|135741.1|135848|135748|135943.9|135798.9|135837|135732.3|74
1751033100000|2025-06-27 14:05:00|135848.5|135748.5|135795|135695|135850.5|135750.5|135790|135690|74
1751033400000|2025-06-27 14:10:00|135796|135696|135853.5|135753.5|135880|135780|135796|135696|84
1751033700000|2025-06-27 14:15:00|135851.5|135751.5|135848.4|135748.4|135875|135775|135830|135730|57
1751034000000|2025-06-27 14:20:00|135860.4|135760.4|135946.5|135846.5|135946.5|135846.5|135860.4|135760.4|78
1751034300000|2025-06-27 14:25:00|135946.8|135846.8|135913|135813|135946.8|135846.8|135906.5|135806.5|94
1751034600000|2025-06-27 14:30:00|135912.5|135812.5|135928.8|135828.8|135928.8|135828.8|135912.5|135812.5|15
1751034900000|2025-06-27 14:35:00|135927.5|135827.5|135997.5|135897.5|136006|135906|135911|135811|134
1751035200000|2025-06-27 14:40:00|135999.5|135899.5|135976.5|135876.5|136001|135901|135975.5|135875.5|66
1751035500000|2025-06-27 14:45:00|135980|135880|135982.5|135882.5|136010.5|135910.5|135980|135880|63
1751035800000|2025-06-27 14:50:00|135985|135885|135971.5|135871.5|135985|135885|135937|135837|64
1751036100000|2025-06-27 14:55:00|135971|135871|135946.5|135746.5|136020|135872.5|135912.5|135712.5|103
1751036400000|2025-06-27 15:00:00|135946|135746|135933|135733|135960.1|135760.1|135925|135725|70
1751036700000|2025-06-27 15:05:00|135958.5|135758.5|135852.5|135752.5|135958.5|135841|135844.3|135744.3|60
1751037000000|2025-06-27 15:10:00|135851.5|135751.5|135796.5|135696.5|135888.9|135751.5|135767|135625|71
1751037300000|2025-06-27 15:15:00|135797|135697|135804.5|135704.5|135816.5|135716.5|135796.5|135696.5|48
1751037600000|2025-06-27 15:20:00|135803.6|135703.6|135837.5|135737.5|135838.5|135738.5|135770|135670|59
1751037900000|2025-06-27 15:25:00|135837|135737|135834.5|135734.5|135842|135742|135827.5|135727.5|24
1751038200000|2025-06-27 15:30:00|135835|135735|135843|135743|135847.5|135747.5|135834|135734|27
1751038500000|2025-06-27 15:35:00|135842.5|135742.5|135822.5|135722.5|135849.5|135749.5|135795|135695|54
1751038800000|2025-06-27 15:40:00|135820|135720|135805.2|135705.2|135825.5|135725.5|135770|135670|28
1751039100000|2025-06-27 15:45:00|135805.4|135705.4|135825|135725|135830|135730|135803|135703|40
1751039400000|2025-06-27 15:50:00|135820|135720|135830|135730|135830|135730|135820|135720|4
1751039700000|2025-06-27 15:55:00|135843|135743|135928|135828|135961|135861|135843|135743|55
1751040000000|2025-06-27 16:00:00|135927|135827|135882|135782|135928|135828|135882|135782|25
1751040300000|2025-06-27 16:05:00|135863|135763|135846.5|135746.5|135863|135763|135846.5|135746.5|38
1751040600000|2025-06-27 16:10:00|135847|135747|135834.5|135734.5|135848.5|135748.5|135826.5|135726.5|31
1751040900000|2025-06-27 16:15:00|135834|135734|135858.7|135758.7|135868.5|135768.5|135834|135734|29
1751041200000|2025-06-27 16:20:00|135859.1|135759.1|135850|135750|135880|135780|135848.5|135748.5|44
1751041500000|2025-06-27 16:25:00|135848|135748|135889.5|135689.5|135890|135748|135840|135677.5|20
1751041800000|2025-06-27 16:30:00|135890.1|135690.1|135919|135719|135926|135726|135890.1|135690.1|30
1751042100000|2025-06-27 16:35:00|135918|135718|135941.9|135741.9|135955|135755|135918|135718|40
1751042400000|2025-06-27 16:40:00|135941.2|135741.2|135936.3|135736.3|135941.9|135741.9|135936.3|135736.3|23
1751042700000|2025-06-27 16:45:00|135939.9|135739.9|135908.4|135808.4|135939.9|135810.9|135886.2|135735.2|29
1751043000000|2025-06-27 16:50:00|135913.4|135813.4|135911|135811|135913.4|135813.4|135883|135783|25
1751043300000|2025-06-27 16:55:00|135911.8|135811.8|135905.2|135805.2|135916.5|135816.5|135902.1|135802.1|17
1751043600000|2025-06-27 17:00:00|135905.8|135805.8|135927.5|135827.5|135927.5|135827.5|135905.8|135805.8|16
1751043900000|2025-06-27 17:05:00|135927.1|135827.1|135928.5|135828.5|135928.5|135828.5|135922.5|135822.5|9
1751044200000|2025-06-27 17:10:00|135928.1|135828.1|135932.5|135832.5|135933.1|135833.1|135924.1|135824.1|20
1751044500000|2025-06-27 17:15:00|135933.1|135833.1|135932.5|135832.5|135934.1|135834.1|135927.5|135827.5|22
1751044800000|2025-06-27 17:20:00|135933.1|135833.1|135949.2|135849.2|135956.9|135856.9|135932.5|135832.5|20
1751045100000|2025-06-27 17:25:00|135948.6|135848.6|135947.7|135847.7|135954.8|135854.8|135943.1|135843.1|56
1751045400000|2025-06-27 17:30:00|135951.8|135851.8|135950.1|135850.1|135952.8|135852.8|135940.1|135840.1|39
1751045700000|2025-06-27 17:35:00|135951.5|135851.5|136015.1|135815.1|136017.5|135854.1|135940.1|135796.1|35
1751046000000|2025-06-27 17:40:00|136018.1|135818.1|136075.1|135875.1|136080.1|135880.1|136016.5|135816.5|44
1751046300000|2025-06-27 17:45:00|136074.5|135874.5|136310|136110|136322.5|136122.5|136074.5|135874.5|181
1751046600000|2025-06-27 17:50:00|136315|136115|136382.5|136182.5|136392.1|136192.1|136310.1|136110.1|111
1751046900000|2025-06-27 17:55:00|136383.1|136183.1|136250|136050|136442|136242|136250|136050|141
1751047200000|2025-06-27 18:00:00|136243|136043|136230.5|136030.5|136246.1|136046.1|136199.1|135999.1|88
1751047500000|2025-06-27 18:05:00|136231.5|136031.5|136290.5|136090.5|136322|136122|136229.5|136029.5|110
1751047800000|2025-06-27 18:10:00|136291|136091|136212.1|136012.1|136307.1|136107.1|136211.5|136011.5|88
1751048100000|2025-06-27 18:15:00|136187.1|135987.1|136182|135982|136217.5|136017.5|136175|135975|40
1751048400000|2025-06-27 18:20:00|136183.5|135983.5|136218|136018|136259|136059|136180|135980|113
1751048700000|2025-06-27 18:25:00|136219|136019|136264|136064|136265|136065|136217|136017|75
1751049000000|2025-06-27 18:30:00|136264.5|136064.5|136383|136183|136399|136199|136264|136064|52
1751049300000|2025-06-27 18:35:00|136382.5|136182.5|136356.5|136156.5|136385.5|136185.5|136353|136153|82
1751049600000|2025-06-27 18:40:00|136355.5|136155.5|136353|136153|136361.5|136161.5|136352.5|136152.5|42
1751049900000|2025-06-27 18:45:00|136350|136150|136344.8|136144.8|136355|136155|136316.2|136116.2|66
1751050200000|2025-06-27 18:50:00|136341|136141|136285|136085|136344.8|136144.8|136285|136085|29
1751050500000|2025-06-27 18:55:00|136290|136090|136293|136093|136298.9|136098.9|136290|136090|14
1751050800000|2025-06-27 19:00:00|136291.5|136091.5|136263.5|136063.5|136294|136094|136263.5|136063.5|10
1751051100000|2025-06-27 19:05:00|136264.8|136064.8|136264.8|136064.8|136272.8|136072.8|136234.4|136034.4|34
1751051400000|2025-06-27 19:10:00|136263.5|136063.5|136210.5|136010.5|136263.5|136063.5|136210.5|136010.5|34
1751051700000|2025-06-27 19:15:00|136205.5|136005.5|136210.5|136010.5|136216.5|136016.5|136205.5|136005.5|14
1751052000000|2025-06-27 19:20:00|136210|136010|136204.5|136004.5|136214.8|136014.8|136204.5|136004.5|19
1751052300000|2025-06-27 19:25:00|136210|136010|136243|136043|136265.9|136065.9|136210|136010|68
1751052600000|2025-06-27 19:30:00|136248.9|136048.9|136274.4|136074.4|136285.3|136085.3|136248.2|136048.2|65
1751052900000|2025-06-27 19:35:00|136274.8|136074.8|136291.9|136091.9|136302.5|136102.5|136272.3|136072.3|45
1751053200000|2025-06-27 19:40:00|136307|136107|136352.4|136152.4|136361.8|136160.8|136285.3|136085.3|46
1751053500000|2025-06-27 19:45:00|136349.3|136149.3|136353.5|136153.5|136356|136156|136313.6|136113.6|115
1751053800000|2025-06-27 19:50:00|136346.3|136146.3|136311.2|136111.2|136350|136150|136301.2|136101.2|79
1751054100000|2025-06-27 19:55:00|136325|136125|136338.5|136138.5|136339.8|136139.8|136325|136125|25
1751241600000|2025-06-30 00:00:00|136472.3|136112.3|135864.1|135664.1|136472.3|136112.3|135859.5|135616.6|256
1751241900000|2025-06-30 00:05:00|135863|135663|135851.1|135651.1|135917.6|135664.1|135772.5|135572.5|307
1751242200000|2025-06-30 00:10:00|135849|135649|135763|135563|135866.7|135649|135730|135507.2|351
1751242500000|2025-06-30 00:15:00|135762.5|135562.5|135745|135545|135867.6|135617.5|135745|135521|405
1751242800000|2025-06-30 00:20:00|135752|135552|135725|135525|135793.1|135593.1|135675|135475|255
1751243100000|2025-06-30 00:25:00|135726|135526|135640|135440|135750|135550|135638.5|135438.5|276
1751243400000|2025-06-30 00:30:00|135643.5|135443.5|135612.5|135412.5|135683.5|135483.5|135608.5|135408.5|284
1751243700000|2025-06-30 00:35:00|135615.3|135415.3|135651|135451|135668.4|135468.4|135615|135415|294
1751244000000|2025-06-30 00:40:00|135642.7|135442.7|135533.5|135333.5|135644.2|135444.2|135518|135318|209
1751244300000|2025-06-30 00:45:00|135534|135334|135625.9|135425.9|135710.4|135461|135523.9|135323.9|321
1751244600000|2025-06-30 00:50:00|135627|135427|135662.3|135462.3|135729.7|135502|135623.5|135423.5|342
1751244900000|2025-06-30 00:55:00|135662|135462|135660.1|135460.1|135750.1|135482.1|135626|135426|275
1751245200000|2025-06-30 01:00:00|135666.6|135466.6|135561.8|135461.8|135687.3|135507.5|135560|135446.5|342
1751245500000|2025-06-30 01:05:00|135562.9|135462.9|135559.1|135459.1|135595|135495|135555|135455|175
1751245800000|2025-06-30 01:10:00|135559.2|135459.2|135649.5|135389.5|135656.5|135493|135526.8|135380.3|322
1751246100000|2025-06-30 01:15:00|135649|135389|135370.6|135270.6|135649|135428|135352.5|135252.5|403
1751246400000|2025-06-30 01:20:00|135362.5|135262.5|135374.1|135274.1|135401.5|135301.5|135340|135240|326
1751246700000|2025-06-30 01:25:00|135373.8|135273.8|135407.7|135307.7|135505.5|135347.5|135373.5|135273.5|251
1751247000000|2025-06-30 01:30:00|135404.1|135304.1|135387.5|135287.5|135453.5|135353.5|135352.5|135252.5|361
1751247300000|2025-06-30 01:35:00|135380.2|135280.2|135361.2|135261.2|135472.1|135372.1|135350.3|135250.3|320
1751247600000|2025-06-30 01:40:00|135361|135261|135337.6|135237.6|135365.5|135265.5|135320|135220|282
1751247900000|2025-06-30 01:45:00|135332.1|135232.1|135368.8|135268.8|135383.5|135283.5|135320|135220|335
1751248200000|2025-06-30 01:50:00|135366.6|135266.6|135472|135372|135503.5|135403.5|135341|135241|311
1751248500000|2025-06-30 01:55:00|135474|135374|135474.2|135374.2|135532|135432|135460.3|135360.3|322
1751248800000|2025-06-30 02:00:00|135473.9|135373.9|135433.7|135333.7|135474.2|135374.2|135385|135285|280
1751249100000|2025-06-30 02:05:00|135420.5|135320.5|135392|135292|135448.5|135348.5|135360.5|135260.5|315
1751249400000|2025-06-30 02:10:00|135391.8|135291.8|135385|135285|135427.5|135327.5|135348|135248|267
1751249700000|2025-06-30 02:15:00|135386|135286|135282.9|135182.9|135395|135295|135249.1|135149.1|306
1751250000000|2025-06-30 02:20:00|135282.4|135182.4|135305|135205|135335|135235|135275|135175|320
1751250300000|2025-06-30 02:25:00|135304.8|135204.8|135312|135212|135337.8|135237.8|135288.5|135188.5|142
1751250600000|2025-06-30 02:30:00|135314.5|135214.5|135362|135262|135367.5|135267.5|135299.5|135199.5|315
1751250900000|2025-06-30 02:35:00|135362.5|135262.5|135370|135270|135370|135270|135309.5|135209.5|247
1751251200000|2025-06-30 02:40:00|135362.4|135262.4|135365|135265|135369.8|135269.8|135351.5|135251.5|176
1751251500000|2025-06-30 02:45:00|135364|135264|135331.5|135231.5|135382.3|135282.3|135310|135210|256
1751251800000|2025-06-30 02:50:00|135333|135233|135395|135295|135400|135300|135321.5|135221.5|219
1751252100000|2025-06-30 02:55:00|135400|135300|135402|135302|135414|135314|135380|135280|249
1751252400000|2025-06-30 03:00:00|135402.2|135302.2|135375.9|135275.9|135498.8|135398.8|135371|135271|375
1751252700000|2025-06-30 03:05:00|135376.9|135276.9|135328|135228|135379.7|135279.7|135316.1|135216.1|231
1751253000000|2025-06-30 03:10:00|135328.5|135228.5|135373.1|135273.1|135387.5|135287.5|135309|135209|233
1751253300000|2025-06-30 03:15:00|135373.5|135273.5|135373.5|135273.5|135376|135276|135342.5|135242.5|220
1751253600000|2025-06-30 03:20:00|135367|135267|135373.2|135273.2|135409.6|135309.6|135363|135263|232
1751253900000|2025-06-30 03:25:00|135373.1|135273.1|135390|135290|135395|135295|135344.2|135244.2|159
1751254200000|2025-06-30 03:30:00|135391.5|135291.5|135430.7|135330.7|135448.1|135348.1|135391.5|135291.5|212
1751254500000|2025-06-30 03:35:00|135431|135331|135453.1|135353.1|135472.5|135372.5|135425|135325|264
1751254800000|2025-06-30 03:40:00|135453.2|135353.2|135455.1|135355.1|135473.1|135373.1|135427.1|135327.1|228
1751255100000|2025-06-30 03:45:00|135454.5|135354.5|135279.8|135179.8|135454.5|135354.5|135264.1|135164.1|192
1751255400000|2025-06-30 03:50:00|135280|135180|135310|135210|135314.5|135214.5|135238|135138|209
1751255700000|2025-06-30 03:55:00|135313.5|135213.5|135410.1|135310.1|135417.5|135317.5|135311.9|135211.9|320
1751256000000|2025-06-30 04:00:00|135409|135309|135364|135264|135431|135331|135362|135262|310
1751256300000|2025-06-30 04:05:00|135365.5|135265.5|135322|135222|135365.5|135265.5|135318|135218|186
1751256600000|2025-06-30 04:10:00|135322.5|135222.5|135331.3|135231.3|135340|135240|135302.5|135202.5|237
1751256900000|2025-06-30 04:15:00|135333.1|135233.1|135316.2|135216.2|135338.3|135238.3|135310.4|135210.4|163
1751257200000|2025-06-30 04:20:00|135316.3|135216.3|135290.1|135190.1|135331.4|135231.4|135286|135186|191
1751257500000|2025-06-30 04:25:00|135287.5|135187.5|135293.9|135193.9|135298.8|135198.8|135254.3|135154.3|211
1751257800000|2025-06-30 04:30:00|135293.8|135193.8|135228.5|135128.5|135293.9|135193.9|135228.5|135128.5|271
1751258100000|2025-06-30 04:35:00|135228|135128|135088.5|134988.5|135229.5|135129.5|135088.5|134988.5|282
1751258400000|2025-06-30 04:40:00|135089|134989|134985|134885|135097.5|134997.5|134965.5|134865.5|292
1751258700000|2025-06-30 04:45:00|134989|134889|134940.6|134840.6|134993.5|134893.5|134918|134818|242
1751259000000|2025-06-30 04:50:00|134939.7|134839.7|134737.1|134637.1|134945|134845|134653.1|134553.1|436
1751259300000|2025-06-30 04:55:00|134751|134651|134745.1|134645.1|134778.1|134678.1|134739.5|134639.5|245
1751259600000|2025-06-30 05:00:00|134745.5|134645.5|134631.1|134531.1|134749|134649|134543.5|134443.5|371
1751259900000|2025-06-30 05:05:00|134630.1|134530.1|134608.5|134508.5|134647.8|134547.8|134580|134480|339
1751260200000|2025-06-30 05:10:00|134607|134507|134622.3|134522.3|134626.5|134526.5|134521|134421|289
1751260500000|2025-06-30 05:15:00|134622.6|134522.6|134601.5|134501.5|134640.8|134540.8|134590.5|134490.5|273
1751260800000|2025-06-30 05:20:00|134602.2|134502.2|134535.3|134435.3|134620|134520|134500.1|134400.1|271
1751261100000|2025-06-30 05:25:00|134536.9|134436.9|134560|134460|134620.5|134520.5|134505|134405|318
1751261400000|2025-06-30 05:30:00|134540|134440|134626.5|134526.5|134689.5|134589.5|134540|134440|346
1751261700000|2025-06-30 05:35:00|134627.5|134527.5|134734.5|134634.5|134740.5|134640.5|134599|134499|347
1751262000000|2025-06-30 05:40:00|134734.3|134634.3|134694.8|134594.8|134762|134662|134694.8|134594.8|308
1751262300000|2025-06-30 05:45:00|134696.4|134596.4|134750.1|134650.1|134752|134652|134668.8|134568.8|201
1751262600000|2025-06-30 05:50:00|134750.2|134650.2|134717.1|134617.1|134755.6|134655.6|134695|134595|224
1751262900000|2025-06-30 05:55:00|134714.9|134614.9|134720|134620|134741.5|134641.5|134709.8|134609.8|244
1751263200000|2025-06-30 06:00:00|134723.5|134623.5|134686.5|134586.5|134763|134663|134630|134530|341
1751263500000|2025-06-30 06:05:00|134685.6|134585.6|134579|134479|134696|134596|134553.5|134453.5|351
1751263800000|2025-06-30 06:10:00|134588.5|134488.5|134610|134510|134686.1|134586.1|134552.7|134452.7|337
1751264100000|2025-06-30 06:15:00|134613.5|134513.5|134675|134575|134801.1|134701.1|134595|134495|408
1751264400000|2025-06-30 06:20:00|134684.2|134584.2|134541|134441|134693.1|134593.1|134510.4|134410.4|397
1751264700000|2025-06-30 06:25:00|134539|134439|134783.5|134683.5|134823.5|134723.5|134536.4|134436.4|446
1751265000000|2025-06-30 06:30:00|134785.5|134685.5|134770.5|134670.5|134812.4|134712.4|134721|134621|313
1751265300000|2025-06-30 06:35:00|134770.1|134670.1|134697.1|134597.1|134770.1|134670.1|134670|134570|159
1751265600000|2025-06-30 06:40:00|134698.4|134598.4|134706.5|134606.5|134718|134618|134672.1|134572.1|136
1751265900000|2025-06-30 06:45:00|134706.1|134606.1|134734.1|134634.1|134789.4|134689.4|134681.1|134581.1|101
1751266200000|2025-06-30 06:50:00|134729.5|134629.5|134726|134626|134732.5|134632.5|134691.5|134591.5|109
1751266500000|2025-06-30 06:55:00|134725|134625|134773.5|134673.5|134776.1|134676.1|134714.5|134614.5|116
1751266800000|2025-06-30 07:00:00|134772.5|134672.5|134835|134735|134840.4|134740.4|134769.2|134669.2|165
1751267100000|2025-06-30 07:05:00|134836.1|134736.1|134796.5|134696.5|134836.1|134736.1|134773.5|134673.5|120
1751267400000|2025-06-30 07:10:00|134795|134695|134755|134655|134795|134695|134736.5|134636.5|94
1751267700000|2025-06-30 07:15:00|134755.1|134655.1|134785.5|134685.5|134829.5|134729.5|134755|134655|127
1751268000000|2025-06-30 07:20:00|134787.5|134687.5|134832.4|134732.4|134835.4|134735.4|134787|134687|92
1751268300000|2025-06-30 07:25:00|134833.4|134733.4|134853.5|134753.5|134855|134755|134821.6|134721.6|48
1751268600000|2025-06-30 07:30:00|134854|134754|134840|134740|134855|134755|134826|134726|89
1751268900000|2025-06-30 07:35:00|134838|134738|134909.4|134709.4|134940.5|134767.5|134836|134709.4|71
1751269200000|2025-06-30 07:40:00|134909.9|134709.9|134981|134781|134990|134790|134909.1|134709.1|68
1751269500000|2025-06-30 07:45:00|134980.5|134780.5|135028.9|134928.9|135040.1|134940.1|134960.5|134780.5|161
1751269800000|2025-06-30 07:50:00|135029.1|134929.1|135005.7|134905.7|135029.3|134929.3|134963.1|134863.1|138
1751270100000|2025-06-30 07:55:00|135005.3|134905.3|135040.1|134940.1|135059.5|134959.5|135003.7|134903.7|66
1751270400000|2025-06-30 08:00:00|135042.1|134942.1|135012.5|134912.5|135070.1|134970.1|135012.5|134912.5|107
1751270700000|2025-06-30 08:05:00|135013.1|134913.1|134980.5|134880.5|135013.1|134913.1|134980.5|134880.5|113
1751271000000|2025-06-30 08:10:00|134981|134881|134988.5|134888.5|135003.3|134903.3|134973.5|134873.5|95
1751271300000|2025-06-30 08:15:00|134989.5|134889.5|134997.1|134897.1|135008.3|134908.3|134989.5|134889.5|153
1751271600000|2025-06-30 08:20:00|134996.2|134896.2|135080.5|134980.5|135092.1|134992.1|134995.5|134895.5|103
1751271900000|2025-06-30 08:25:00|135080.1|134980.1|135155.8|135055.8|135225.1|135125.1|135078.5|134978.5|158
1751272200000|2025-06-30 08:30:00|135152|135052|135133.1|135033.1|135197.1|135097.1|135119|135019|128
1751272500000|2025-06-30 08:35:00|135130.5|135030.5|135052.1|134952.1|135139.1|135039.1|135046.5|134946.5|77
1751272800000|2025-06-30 08:40:00|135050.5|134950.5|135150.1|135050.1|135150.1|135050.1|135043.5|134943.5|69
1751273100000|2025-06-30 08:45:00|135151.1|135051.1|135143.5|135043.5|135154.1|135054.1|135143.1|135043.1|88
1751273400000|2025-06-30 08:50:00|135143.1|135043.1|135219.2|135119.2|135220|135120|135126.3|135026.3|101
1751273700000|2025-06-30 08:55:00|135220.4|135120.4|135190.5|135090.5|135221.5|135121.5|135189.1|135089.1|124
1751274000000|2025-06-30 09:00:00|135191.1|135091.1|135170.5|135070.5|135191.1|135091.1|135160.5|135060.5|142
1751274300000|2025-06-30 09:05:00|135171.1|135071.1|135096.1|134996.1|135171.5|135071.5|135047.5|134947.5|150
1751274600000|2025-06-30 09:10:00|135089.5|134989.5|135104.5|135004.5|135137.5|135037.5|135065.5|134965.5|117
1751274900000|2025-06-30 09:15:00|135105.5|135005.5|135104|135004|135126.5|135026.5|135102|135002|82
1751275200000|2025-06-30 09:20:00|135103|135003|135061.5|134961.5|135115.1|135015.1|135058.5|134958.5|115
1751275500000|2025-06-30 09:25:00|135056.1|134956.1|135087.5|134987.5|135095.1|134995.1|135033.5|134933.5|73
1751275800000|2025-06-30 09:30:00|135086.5|134986.5|135185.5|135085.5|135188|135088|135083.7|134983.7|60
1751276100000|2025-06-30 09:35:00|135186.5|135086.5|135264.1|135164.1|135341.4|135179.5|135186|135086|128
1751276400000|2025-06-30 09:40:00|135265.5|135165.5|135184.5|135084.5|135266.9|135166.9|135184.5|135084.5|91
1751276700000|2025-06-30 09:45:00|135184.1|135084.1|135213.5|135113.5|135237.1|135137.1|135184.1|135084.1|42
1751277000000|2025-06-30 09:50:00|135218.1|135118.1|135199.5|135099.5|135220.1|135120.1|135198.5|135098.5|23
1751277300000|2025-06-30 09:55:00|135199.1|135099.1|135216.5|135116.5|135216.5|135116.5|135187|135087|74
1751277600000|2025-06-30 10:00:00|135214.5|135114.5|135211.5|135111.5|135238.5|135138.5|135206.1|135106.1|81
1751277900000|2025-06-30 10:05:00|135212.1|135112.1|135178.1|135078.1|135212.1|135112.1|135170.1|135070.1|51
1751278200000|2025-06-30 10:10:00|135178.5|135078.5|135174.1|135074.1|135188.1|135088.1|135173.1|135073.1|106
1751278500000|2025-06-30 10:15:00|135173.5|135073.5|135176.5|135076.5|135185.1|135085.1|135173.5|135073.5|22
1751278800000|2025-06-30 10:20:00|135173.5|135073.5|135140.1|135040.1|135177.1|135077.1|135139.5|135039.5|35
1751279100000|2025-06-30 10:25:00|135137.1|135037.1|135078.3|134978.3|135137.1|135037.1|135074.1|134974.1|61
1751279400000|2025-06-30 10:30:00|135078.1|134978.1|135088.5|134988.5|135115.1|135015.1|135078.1|134978.1|71
1751279700000|2025-06-30 10:35:00|135086.5|134986.5|135156.5|135056.5|135156.5|135056.5|135086.1|134986.1|59
1751280000000|2025-06-30 10:40:00|135157.1|135057.1|135132.2|135032.2|135181.1|135081.1|135128.7|135028.7|54
1751280300000|2025-06-30 10:45:00|135132.3|135032.3|135130.5|135030.5|135133.2|135033.2|135095.5|134995.5|56
1751280600000|2025-06-30 10:50:00|135131.1|135031.1|135126.5|135026.5|135131.5|135031.5|135117|135017|63
1751280900000|2025-06-30 10:55:00|135127.5|135027.5|135120.5|135020.5|135142|135042|135120.5|135020.5|60
1751281200000|2025-06-30 11:00:00|135122.1|135022.1|135079.1|134979.1|135126.5|135026.5|135077.1|134977.1|89
1751281500000|2025-06-30 11:05:00|135079.5|134979.5|135086.5|134986.5|135087.1|134987.1|135077.5|134977.5|62
1751281800000|2025-06-30 11:10:00|135087.5|134987.5|135190.5|134990.5|135190.5|134990.5|135084.5|134935|62
1751282100000|2025-06-30 11:15:00|135190.3|134990.3|135283|135083|135300|135100|135184.8|134984.8|117
1751282400000|2025-06-30 11:20:00|135282.5|135082.5|135282.5|135082.5|135286|135086|135265|135065|49
1751282700000|2025-06-30 11:25:00|135283|135083|135301.6|135101.6|135315|135115|135268.5|135068.5|98
1751283000000|2025-06-30 11:30:00|135304|135104|135259.5|135059.5|135319.4|135119.4|135254.9|135054.9|107
1751283300000|2025-06-30 11:35:00|135259.6|135059.6|135270.4|135070.4|135299.4|135077|135250|135041.6|145
1751283600000|2025-06-30 11:40:00|135271.4|135071.4|135272.5|135072.5|135310.4|135087|135251.5|135051.5|74
1751283900000|2025-06-30 11:45:00|135275|135075|135292.7|135092.7|135316|135105.6|135268|135067|127
1751284200000|2025-06-30 11:50:00|135292.2|135092.2|135301.5|135101.5|135301.5|135101.5|135292.2|135092.2|12
1751284500000|2025-06-30 11:55:00|135302|135102|135303.8|135103.8|135306.1|135106.1|135290|135090|58
1751284800000|2025-06-30 12:00:00|135303.4|135103.4|135335.9|135135.9|135350|135150|135301.2|135101.2|69
1751285100000|2025-06-30 12:05:00|135336|135136|135337|135137|135344.5|135144.5|135329.5|135129.5|86
1751285400000|2025-06-30 12:10:00|135337.5|135137.5|135379|135179|135411.5|135211.5|135337|135137|95
1751285700000|2025-06-30 12:15:00|135375.5|135175.5|135407.5|135207.5|135429.5|135229.5|135375.5|135175.5|125
1751286000000|2025-06-30 12:20:00|135405.5|135205.5|135432.5|135232.5|135433.5|135233.5|135399.5|135199.5|97
1751286300000|2025-06-30 12:25:00|135429.5|135229.5|135450.5|135250.5|135452.5|135252.5|135407|135207|52
1751286600000|2025-06-30 12:30:00|135452|135252|135515|135315|135515|135315|135447.5|135247.5|106
1751286900000|2025-06-30 12:35:00|135514|135314|135533.5|135333.5|135540.5|135340.5|135502.5|135302.5|116
1751287200000|2025-06-30 12:40:00|135533|135333|135535|135335|135567.5|135367.5|135530|135330|60
1751287500000|2025-06-30 12:45:00|135534.5|135334.5|135460.1|135360.1|135537|135381.5|135447.5|135331.5|105
1751287800000|2025-06-30 12:50:00|135461.5|135361.5|135443.5|135343.5|135465.5|135365.5|135398.5|135298.5|90
1751288100000|2025-06-30 12:55:00|135443.1|135343.1|135422.5|135322.5|135443.1|135343.1|135420.1|135320.1|26
1751288400000|2025-06-30 13:00:00|135421.5|135321.5|135385.1|135285.1|135422.1|135322.1|135377.5|135277.5|55
1751288700000|2025-06-30 13:05:00|135384.5|135284.5|135384.5|135284.5|135385.1|135285.1|135380.1|135280.1|24
1751289000000|2025-06-30 13:10:00|135385.1|135285.1|135384.5|135284.5|135385.1|135285.1|135384.5|135284.5|2
1751289300000|2025-06-30 13:15:00|135385.1|135285.1|135385|135285|135386.5|135286.5|135384.5|135284.5|15
1751289600000|2025-06-30 13:20:00|135384.9|135284.9|135359.5|135259.5|135384.9|135284.9|135327.5|135227.5|55
1751289900000|2025-06-30 13:25:00|135360.1|135260.1|135385.1|135285.1|135401.5|135301.5|135359.5|135259.5|44
1751290200000|2025-06-30 13:30:00|135384.1|135284.1|135435|135235|135455|135284.1|135379.5|135219.5|111
1751290500000|2025-06-30 13:35:00|135434|135234|135423|135223|135440|135240|135420|135220|55
1751290800000|2025-06-30 13:40:00|135424|135224|135431|135231|135431|135231|135408.5|135208.5|40
1751291100000|2025-06-30 13:45:00|135432.5|135232.5|135460.5|135260.5|135469.1|135269.1|135420.1|135220.1|92
1751291400000|2025-06-30 13:50:00|135461.5|135261.5|135498.5|135298.5|135510.1|135310.1|135444.1|135244.1|130
1751291700000|2025-06-30 13:55:00|135498.1|135298.1|135444.5|135244.5|135498.1|135298.1|135434.7|135234.7|133
1751292000000|2025-06-30 14:00:00|135446.5|135246.5|135460.1|135260.1|135500.5|135300.5|135442.5|135242.5|76
1751292300000|2025-06-30 14:05:00|135459.5|135259.5|135458.5|135258.5|135463.5|135263.5|135454.5|135254.5|19
1751292600000|2025-06-30 14:10:00|135457.5|135257.5|135455.5|135255.5|135458.1|135258.1|135420.1|135220.1|69
1751292900000|2025-06-30 14:15:00|135455.1|135255.1|135425.1|135225.1|135457.9|135257.9|135420.1|135220.1|64
1751293200000|2025-06-30 14:20:00|135433.1|135233.1|135342.5|135242.5|135433.1|135262.1|135336.1|135191.5|100
1751293500000|2025-06-30 14:25:00|135341.5|135241.5|135282.1|135182.1|135341.5|135241.5|135280.5|135180.5|116
1751293800000|2025-06-30 14:30:00|135282.5|135182.5|135248.1|135148.1|135287.5|135187.5|135245.5|135145.5|61
1751294100000|2025-06-30 14:35:00|135247.8|135147.8|135178.1|135078.1|135258.5|135158.5|135144.5|135044.5|144
1751294400000|2025-06-30 14:40:00|135179.1|135079.1|135191.5|135091.5|135233.1|135133.1|135179.1|135079.1|94
1751294700000|2025-06-30 14:45:00|135191.1|135091.1|135221.1|135121.1|135221.5|135121.5|135162.5|135062.5|84
1751295000000|2025-06-30 14:50:00|135222.1|135122.1|135242.1|135142.1|135273.1|135173.1|135214.1|135114.1|157
1751295300000|2025-06-30 14:55:00|135242.5|135142.5|135146|135046|135350.3|135190.1|135122.5|135022.5|155
1751295600000|2025-06-30 15:00:00|135147|135047|135255.1|135055.1|135267.5|135080.5|135146|135032.1|109
1751295900000|2025-06-30 15:05:00|135256.1|135056.1|135280.1|135080.1|135285.1|135085.1|135240.1|135040.1|75
1751296200000|2025-06-30 15:10:00|135270.1|135070.1|135306|135106|135348|135148|135253.1|135053.1|67
1751296500000|2025-06-30 15:15:00|135313|135113|135185.1|135085.1|135313|135163.1|135181.5|135081.5|38
1751296800000|2025-06-30 15:20:00|135190.1|135090.1|135341.3|135241.3|135344.4|135244.4|135190.1|135090.1|75
1751297100000|2025-06-30 15:25:00|135344.4|135244.4|135204|135104|135354.9|135254.9|135165|135065|67
1751297400000|2025-06-30 15:30:00|135197.5|135097.5|135200.5|135000.5|135222.1|135114.5|135169.5|134999.5|51
1751297700000|2025-06-30 15:35:00|135200.1|135000.1|135170.5|134970.5|135200.1|135000.1|135152.5|134952.5|39
1751298000000|2025-06-30 15:40:00|135172.5|134972.5|135132.5|134932.5|135195.1|134995.1|135127.5|134927.5|41
1751298300000|2025-06-30 15:45:00|135135.1|134935.1|135075.1|134975.1|135135.1|134978.5|135062.5|134923.8|40
1751298600000|2025-06-30 15:50:00|135073.5|134973.5|135075.1|134975.1|135081.1|134981.1|135067.5|134967.5|5
1751298900000|2025-06-30 15:55:00|135075.5|134975.5|135184.1|134984.1|135193|135020.1|135075.5|134963.1|33
1751299200000|2025-06-30 16:00:00|135181.5|134981.5|135186|135086|135217.7|135100.1|135136|134973.1|63
1751299500000|2025-06-30 16:05:00|135187|135087|135170.1|135070.1|135187.5|135087.5|135145.3|135045.3|60
1751299800000|2025-06-30 16:10:00|135171.5|135071.5|135205.2|135105.2|135237.1|135137.1|135171.1|135071.1|56
1751300100000|2025-06-30 16:15:00|135205.4|135105.4|135092.5|134992.5|135205.4|135105.4|135090.5|134990.5|60
1751300400000|2025-06-30 16:20:00|135090.5|134990.5|135160.1|135060.1|135162|135062|135090.5|134990.5|38
1751300700000|2025-06-30 16:25:00|135159.1|135059.1|135161.5|135061.5|135191.1|135091.1|135159.1|135059.1|53
1751301000000|2025-06-30 16:30:00|135149.5|135049.5|135266.1|135066.1|135271.5|135071.5|135136.9|134973.5|77
1751301300000|2025-06-30 16:35:00|135265.1|135065.1|135270|135070|135276.1|135076.1|135263|135063|110
1751301600000|2025-06-30 16:40:00|135272|135072|135216.5|135016.5|135272|135072|135205.5|135005.5|68
1751301900000|2025-06-30 16:45:00|135216|135016|135193.5|134993.5|135217.5|135017.5|135189.5|134989.5|31
1751302200000|2025-06-30 16:50:00|135193|134993|135180.5|134980.5|135193|134993|135151.5|134951.5|56
1751302500000|2025-06-30 16:55:00|135179|134979|135166.6|134966.6|135181.5|134981.5|135145|134945|67
1751302800000|2025-06-30 17:00:00|135167.9|134967.9|135146|134946|135167.9|134967.9|135144.5|134944.5|53
1751303100000|2025-06-30 17:05:00|135145.5|134945.5|135165|134965|135165|134965|135145|134945|36
1751303400000|2025-06-30 17:10:00|135164.5|134964.5|135151|134951|135164.5|134964.5|135129.5|134929.5|48
1751303700000|2025-06-30 17:15:00|135151.5|134951.5|135135|134935|135158.5|134958.5|135135|134935|21
1751304000000|2025-06-30 17:20:00|135133.5|134933.5|135138|134938|135147|134947|135115|134915|42
1751304300000|2025-06-30 17:25:00|135137.5|134937.5|135138|134938|135143|134943|135137.5|134937.5|12
1751304600000|2025-06-30 17:30:00|135137|134937|135149.9|134949.9|135166|134966|135129.5|134929.5|54
1751304900000|2025-06-30 17:35:00|135150.2|134950.2|135135|134935|135153.7|134953.7|135132|134932|28
1751305200000|2025-06-30 17:40:00|135165|134965|135150.5|134950.5|135175.1|134975.1|135150.5|134950.5|64
1751305500000|2025-06-30 17:45:00|135150|134950|135155|134955|135159.6|134959.6|135150|134950|41
1751305800000|2025-06-30 17:50:00|135153.6|134953.6|135152|134952|135157.5|134957.5|135151.6|134951.6|30
1751306100000|2025-06-30 17:55:00|135152.5|134952.5|135153|134953|135177|134977|135140|134940|89
1751306400000|2025-06-30 18:00:00|135152|134952|135153|134953|135158.5|134958.5|135140.5|134940.5|43
1751306700000|2025-06-30 18:05:00|135152|134952|135144.5|134944.5|135155|134955|135133|134933|40
1751307000000|2025-06-30 18:10:00|135146.8|134946.8|135147.5|134947.5|135151.2|134951.2|135134.1|134934.1|26
1751307300000|2025-06-30 18:15:00|135145.1|134945.1|135140|134940|135145.1|134945.1|135129.1|134929.1|27
1751307600000|2025-06-30 18:20:00|135138.5|134938.5|135143.5|134943.5|135181.1|134981.1|135133.5|134933.5|28
1751307900000|2025-06-30 18:25:00|135145.1|134945.1|135141|134941|135146|134946|135138|134938|24
1751308200000|2025-06-30 18:30:00|135140|134940|135130|134930|135143.5|134943.5|135115|134915|41
1751308500000|2025-06-30 18:35:00|135129.5|134929.5|135137|134937|135148.4|134948.4|135129.5|134929.5|53
1751308800000|2025-06-30 18:40:00|135137.9|134937.9|135142.5|134942.5|135146|134946|135137|134937|78
1751309100000|2025-06-30 18:45:00|135141.5|134941.5|135150|134950|135150.5|134950.5|135133.5|134933.5|50
1751309400000|2025-06-30 18:50:00|135149.5|134949.5|135169.5|134969.5|135180.5|134980.5|135146.5|134946.5|25
1751309700000|2025-06-30 18:55:00|135167.5|134967.5|135166|134966|135170|134970|135155|134955|37
1751310000000|2025-06-30 19:00:00|135167|134967|135174.8|134974.8|135180|134980|135154.3|134954.3|14
1751310300000|2025-06-30 19:05:00|135172.5|134972.5|135134.5|134934.5|135172.5|134972.5|135116.5|134916.5|9
1751310600000|2025-06-30 19:10:00|135133.7|134933.7|135137.5|134937.5|135144.8|134944.8|135132.5|134932.5|6
1751310900000|2025-06-30 19:15:00|135138|134938|135137.5|134937.5|135140.5|134940.5|135137.5|134937.5|17
1751311200000|2025-06-30 19:20:00|135129.5|134929.5|135122.5|134922.5|135138.5|134938.5|135122.5|134922.5|9
1751311800000|2025-06-30 19:30:00|135130|134930|135130|134930|135130|134930|135130|134930|1
1751312400000|2025-06-30 19:40:00|135139.5|134939.5|135138.5|134938.5|135139.5|134939.5|135134.5|134934.5|8
1751312700000|2025-06-30 19:45:00|135144.4|134944.4|135154.8|134954.8|135154.8|134954.8|135139.3|134939.3|35
1751313000000|2025-06-30 19:50:00|135152.5|134952.5|135144.8|134944.8|135156|134956|135144.8|134944.8|7
1751313300000|2025-06-30 19:55:00|135137.5|134937.5|135132.5|134932.5|135142.5|134942.5|135120.3|134920.3|8
1751328000000|2025-07-01 00:00:00|135062|134702|134898.8|134698.8|135062|134799.1|134831.5|134620.7|415
1751328300000|2025-07-01 00:05:00|134897.5|134697.5|134794.8|134694.8|134898.2|134745|134744.1|134591.1|346
1751328600000|2025-07-01 00:10:00|134795.6|134695.6|134786.1|134686.1|134814.1|134714.1|134734.5|134634.5|273
1751328900000|2025-07-01 00:15:00|134790|134690|134804|134704|134815|134715|134726.6|134626.6|225
1751329200000|2025-07-01 00:20:00|134809.5|134709.5|134897.1|134797.1|134965|134865|134809.5|134709.5|356
1751329500000|2025-07-01 00:25:00|134889.3|134789.3|134838.5|134738.5|134913.9|134813.9|134834.6|134683.8|264
1751329800000|2025-07-01 00:30:00|134837.4|134737.4|134759|134659|134837.4|134737.4|134709.1|134609.1|294
1751330100000|2025-07-01 00:35:00|134746|134646|134718|134618|134765|134665|134665.5|134565.5|287
1751330400000|2025-07-01 00:40:00|134721.5|134621.5|134734|134634|134790|134690|134686.6|134586.6|321
1751330700000|2025-07-01 00:45:00|134732|134632|134838.7|134638.7|134840|134681.6|134643.5|134543.5|277
1751331000000|2025-07-01 00:50:00|134838.9|134638.9|134758.4|134658.4|134840.1|134683|134710|134610|330
1751331300000|2025-07-01 00:55:00|134759|134659|134752|134652|134765|134665|134711.8|134611.8|291
1751331600000|2025-07-01 01:00:00|134751.4|134651.4|134805.5|134705.5|134840|134740|134741.6|134641.6|332
1751331900000|2025-07-01 01:05:00|134805.3|134705.3|134760|134660|134828|134728|134748|134648|301
1751332200000|2025-07-01 01:10:00|134760.5|134660.5|134784.5|134584.5|134806.3|134688.5|134735.5|134572.5|342
1751332500000|2025-07-01 01:15:00|134785|134585|134715|134615|134799|134649|134664.1|134564.1|347
1751332800000|2025-07-01 01:20:00|134700.9|134600.9|134710.2|134610.2|134723|134623|134641.5|134541.5|389
1751333100000|2025-07-01 01:25:00|134710.1|134610.1|134727.5|134627.5|134753.5|134653.5|134684.5|134584.5|262
1751333400000|2025-07-01 01:30:00|134729.5|134629.5|134802.2|134702.2|134825|134725|134718|134618|383
1751333700000|2025-07-01 01:35:00|134802|134702|134870.1|134770.1|134975|134875|134793.5|134693.5|340
1751334000000|2025-07-01 01:40:00|134871.5|134771.5|134986.2|134886.2|134986.2|134886.2|134871|134771|345
1751334300000|2025-07-01 01:45:00|134982.9|134882.9|135062|134962|135066.1|134966.1|134923.5|134823.5|368
1751334600000|2025-07-01 01:50:00|135062.3|134962.3|135182.5|135082.5|135193.5|135093.5|135050|134950|377
1751334900000|2025-07-01 01:55:00|135184.5|135084.5|135184.8|135084.8|135226.5|135126.5|135157.5|135057.5|401
1751335200000|2025-07-01 02:00:00|135186.5|135086.5|135225|135125|135287.1|135187.1|135181.7|135081.7|348
1751335500000|2025-07-01 02:05:00|135225.2|135125.2|135202.2|135102.2|135250.5|135150.5|135169|135069|301
1751335800000|2025-07-01 02:10:00|135202.5|135102.5|135221.5|135121.5|135221.5|135121.5|135162.7|135062.7|264
1751336100000|2025-07-01 02:15:00|135211|135111|135253.4|135153.4|135260|135160|135148.3|135048.3|288
1751336400000|2025-07-01 02:20:00|135257.9|135157.9|135276.9|135176.9|135311.3|135211.3|135249.2|135149.2|315
1751336700000|2025-07-01 02:25:00|135276.5|135176.5|135163|135063|135280|135180|135160|135060|308
1751337000000|2025-07-01 02:30:00|135163.5|135063.5|135095.5|134995.5|135172|135072|135080.5|134980.5|278
1751337300000|2025-07-01 02:35:00|135096|134996|135135.7|135035.7|135147.4|135047.4|135081|134981|223
1751337600000|2025-07-01 02:40:00|135135.6|135035.6|135175.5|135075.5|135195.6|135095.6|135126.7|135026.7|212
1751337900000|2025-07-01 02:45:00|135174.1|135074.1|135146.5|135046.5|135177.2|135077.2|135142|135042|177
1751338200000|2025-07-01 02:50:00|135140.5|135040.5|135187|135087|135187|135087|135126.5|135026.5|163
1751338500000|2025-07-01 02:55:00|135186.5|135086.5|135252.5|135152.5|135260|135160|135160|135060|238
1751338800000|2025-07-01 03:00:00|135248.1|135148.1|135210|135110|135260|135160|135169.5|135069.5|276
1751339100000|2025-07-01 03:05:00|135206.1|135106.1|135225.5|135125.5|135229.5|135129.5|135182.5|135082.5|302
1751339400000|2025-07-01 03:10:00|135226|135126|135220|135120|135239.5|135139.5|135211.2|135111.2|193
1751339700000|2025-07-01 03:15:00|135220.5|135120.5|135241.4|135141.4|135262|135162|135218|135118|170
1751340000000|2025-07-01 03:20:00|135241.5|135141.5|135221.4|135121.4|135248.5|135148.5|135221|135121|186
1751340300000|2025-07-01 03:25:00|135221.6|135121.6|135265|135165|135282.4|135182.4|135220.9|135120.9|248
1751340600000|2025-07-01 03:30:00|135265.4|135165.4|135310|135210|135355|135255|135265|135165|259
1751340900000|2025-07-01 03:35:00|135310.5|135210.5|135157.9|135057.9|135326.5|135226.5|135145|135045|290
1751341200000|2025-07-01 03:40:00|135157.3|135057.3|135151.5|135051.5|135178.1|135078.1|135145|135045|207
1751341500000|2025-07-01 03:45:00|135153|135053|135080|134980|135155|135055|135044.5|134944.5|257
1751341800000|2025-07-01 03:50:00|135072.1|134972.1|135148|135048|135152.5|135052.5|135069.5|134969.5|257
1751342100000|2025-07-01 03:55:00|135147.5|135047.5|135142.1|135042.1|135213.1|135113.1|135140.1|135040.1|312
1751342400000|2025-07-01 04:00:00|135140.5|135040.5|135172.1|135072.1|135191|135091|135128.5|135028.5|298
1751342700000|2025-07-01 04:05:00|135178.1|135078.1|135131|135031|135201.5|135101.5|135131|135031|224
1751343000000|2025-07-01 04:10:00|135131.2|135031.2|135179.1|135079.1|135195.1|135095.1|135130.5|135030.5|179
1751343300000|2025-07-01 04:15:00|135178.5|135078.5|135168.5|135068.5|135179.5|135079.5|135163.1|135063.1|106
1751343600000|2025-07-01 04:20:00|135168.1|135068.1|135171.1|135071.1|135181.5|135081.5|135161.5|135061.5|76
1751343900000|2025-07-01 04:25:00|135171.5|135071.5|135200.1|135100.1|135220.2|135120.2|135170.1|135070.1|207
1751344200000|2025-07-01 04:30:00|135200|135100|135200.4|135100.4|135224|135124|135179|135079|162
1751344500000|2025-07-01 04:35:00|135200.2|135100.2|135155|135055|135222.6|135122.6|135150|135050|181
1751344800000|2025-07-01 04:40:00|135156|135056|135178.1|135078.1|135191.5|135091.5|135143|135043|152
1751345100000|2025-07-01 04:45:00|135178.5|135078.5|135158.5|135058.5|135190|135090|135158|135058|76
1751345400000|2025-07-01 04:50:00|135158.1|135058.1|135176|135076|135190.5|135090.5|135158.1|135058.1|111
1751345700000|2025-07-01 04:55:00|135176.5|135076.5|135173|135073|135189.5|135089.5|135167.5|135067.5|165
1751346000000|2025-07-01 05:00:00|135172.1|135072.1|135104.6|135004.6|135172.5|135072.5|135073.8|134973.8|272
1751346300000|2025-07-01 05:05:00|135104.7|135004.7|135136|135036|135153.5|135053.5|135083|134983|194
1751346600000|2025-07-01 05:10:00|135135.5|135035.5|135101|135001|135135.5|135035.5|135071.5|134971.5|244
1751346900000|2025-07-01 05:15:00|135100.5|135000.5|135093|134993|135125|135025|135080.5|134980.5|280
1751347200000|2025-07-01 05:20:00|135092.5|134992.5|135072.5|134972.5|135104|135004|135040.5|134940.5|303
1751347500000|2025-07-01 05:25:00|135077|134977|135046.5|134946.5|135102|135002|135039.5|134939.5|203
1751347800000|2025-07-01 05:30:00|135046.2|134946.2|135095.5|134995.5|135106.1|135006.1|135045.1|134945.1|226
1751348100000|2025-07-01 05:35:00|135093.1|134993.1|135107|135007|135108.5|135008.5|135014.5|134914.5|287
1751348400000|2025-07-01 05:40:00|135103.5|135003.5|135112.5|135012.5|135157|135057|135098.1|134998.1|216
1751348700000|2025-07-01 05:45:00|135113.1|135013.1|135290|135190|135325.1|135225.1|135112.5|135012.5|318
1751349000000|2025-07-01 05:50:00|135283.5|135183.5|135289.5|135189.5|135390|135290|135260|135160|410
1751349300000|2025-07-01 05:55:00|135290|135190|135365.5|135265.5|135366.5|135266.5|135238.5|135138.5|320
1751349600000|2025-07-01 06:00:00|135366.5|135266.5|135329.1|135229.1|135376.5|135276.5|135310.1|135210.1|331
1751349900000|2025-07-01 06:05:00|135329|135229|135389.5|135289.5|135403.1|135303.1|135326.5|135226.5|246
1751350200000|2025-07-01 06:10:00|135389.1|135289.1|135375|135275|135438.9|135338.9|135361|135261|318
1751350500000|2025-07-01 06:15:00|135377|135277|135396|135296|135399.5|135299.5|135352.6|135252.6|233
1751350800000|2025-07-01 06:20:00|135396.5|135296.5|135483.1|135383.1|135521.1|135421.1|135394.1|135294.1|388
1751351100000|2025-07-01 06:25:00|135482.1|135382.1|135397.1|135297.1|135482.1|135382.1|135377|135277|312
1751351400000|2025-07-01 06:30:00|135398|135298|135420.5|135320.5|135466|135366|135385|135285|269
1751351700000|2025-07-01 06:35:00|135418.9|135318.9|135396.5|135296.5|135433.5|135333.5|135384|135284|103
1751352000000|2025-07-01 06:40:00|135398|135298|135285.9|135185.9|135400.5|135300.5|135271.1|135171.1|167
1751352300000|2025-07-01 06:45:00|135296|135196|135309.1|135209.1|135335|135235|135296|135196|69
1751352600000|2025-07-01 06:50:00|135306.5|135206.5|135326.5|135226.5|135326.5|135226.5|135282|135182|129
1751352900000|2025-07-01 06:55:00|135327.1|135227.1|135346.2|135246.2|135352.5|135252.5|135322|135222|81
1751353200000|2025-07-01 07:00:00|135350.5|135250.5|135384.5|135184.5|135408|135308|135328.3|135184.5|124
1751353500000|2025-07-01 07:05:00|135389.9|135189.9|135298.5|135198.5|135395.5|135239.5|135290.1|135158.5|86
1751353800000|2025-07-01 07:10:00|135297.5|135197.5|135261.1|135161.1|135298|135198|135236.5|135136.5|91
1751354100000|2025-07-01 07:15:00|135260.5|135160.5|135175.1|135075.1|135293.9|135165.5|135174.1|135013.3|147
1751354400000|2025-07-01 07:20:00|135175.5|135075.5|135229.1|135129.1|135230.5|135130.5|135125|135025|149
1751354700000|2025-07-01 07:25:00|135230|135130|135269.3|135169.3|135272.1|135172.1|135220|135120|37
1751355000000|2025-07-01 07:30:00|135268.9|135168.9|135305.1|135205.1|135309.5|135209.5|135261|135161|51
1751355300000|2025-07-01 07:35:00|135307.6|135207.6|135268.5|135168.5|135315.1|135215.1|135261.5|135161.5|35
1751355600000|2025-07-01 07:40:00|135269|135169|135248.8|135148.8|135285|135185|135248.5|135148.5|43
1751355900000|2025-07-01 07:45:00|135249.4|135149.4|135271.5|135171.5|135289.7|135189.7|135247.8|135147.8|63
1751356200000|2025-07-01 07:50:00|135270.1|135170.1|135260.5|135160.5|135277.1|135177.1|135259.5|135159.5|44
1751356500000|2025-07-01 07:55:00|135260.1|135160.1|135136.1|135036.1|135260.1|135160.1|135135.1|135035.1|77
1751356800000|2025-07-01 08:00:00|135134.1|135034.1|135118.5|135018.5|135168.5|135052.1|135092.1|134942.1|80
1751357100000|2025-07-01 08:05:00|135119|135019|135184|135084|135185|135085|135119|135019|80
1751357400000|2025-07-01 08:10:00|135183.5|135083.5|135238.4|135138.4|135245|135145|135181|135081|66
1751357700000|2025-07-01 08:15:00|135227|135127|135170|135070|135227|135127|135170|135070|73
1751358000000|2025-07-01 08:20:00|135176|135076|135119|135019|135183|135083|135117|135017|68
1751358300000|2025-07-01 08:25:00|135119.5|135019.5|135092.5|134992.5|135130.5|135030.5|135092.5|134992.5|55
1751358600000|2025-07-01 08:30:00|135091|134991|134957.5|134857.5|135115.5|135015.5|134866|134766|110
1751358900000|2025-07-01 08:35:00|134963|134863|135014|134914|135055.1|134955.1|134961.5|134861.5|114
1751359200000|2025-07-01 08:40:00|135015.5|134915.5|135033|134933|135068.5|134968.5|135015.5|134915.5|99
1751359500000|2025-07-01 08:45:00|135034|134934|135052.5|134952.5|135069.3|134969.3|135033.5|134933.5|54
1751359800000|2025-07-01 08:50:00|135052.1|134952.1|134988.5|134788.5|135052.1|134952.1|134927|134777|145
1751360100000|2025-07-01 08:55:00|134938.5|134838.5|135016|134916|135017|134917|134938.5|134838.5|59
1751360400000|2025-07-01 09:00:00|135024.5|134924.5|135121.5|135021.5|135124|135024|135020|134920|132
1751360700000|2025-07-01 09:05:00|135122|135022|135197|135097|135208|135108|135109.5|135009.5|134
1751361000000|2025-07-01 09:10:00|135196.5|135096.5|135202.5|135102.5|135259.5|135121.5|135195.5|135059.5|96
1751361300000|2025-07-01 09:15:00|135204|135104|135104|135004|135204|135104|135095|134995|95
1751361600000|2025-07-01 09:20:00|135104.5|135004.5|135095.5|134995.5|135122|135022|135068|134968|105
1751361900000|2025-07-01 09:25:00|135096|134996|135092|134992|135098.5|134998.5|135011.5|134911.5|100
1751362200000|2025-07-01 09:30:00|135091.5|134991.5|135102.5|134902.5|135102.5|134992|135040|134902.5|46
1751362500000|2025-07-01 09:35:00|135103|134903|135086|134986|135135|135001.5|135073|134903|85
1751362800000|2025-07-01 09:40:00|135085.5|134985.5|135118.5|135018.5|135119.5|135019.5|135081.5|134981.5|75
1751363100000|2025-07-01 09:45:00|135108|135008|135125.1|135025.1|135140.1|135040.1|135103.5|135003.5|45
1751363400000|2025-07-01 09:50:00|135126.1|135026.1|135194.1|135094.1|135197.1|135097.1|135124.1|135024.1|111
1751363700000|2025-07-01 09:55:00|135195.5|135095.5|135231.5|135131.5|135309.5|135158|135195.5|135052.5|90
1751364000000|2025-07-01 10:00:00|135231|135131|135195|135095|135231.5|135131.5|135195|135095|43
1751364300000|2025-07-01 10:05:00|135193.5|135093.5|135103|135003|135193.5|135093.5|135094.8|134994.8|63
1751364600000|2025-07-01 10:10:00|135104.5|135004.5|135105|135005|135120.5|135020.5|135092|134992|59
1751364900000|2025-07-01 10:15:00|135104|135004|135087|134987|135117.5|135017.5|135085|134985|72
1751365200000|2025-07-01 10:20:00|135086|134986|135113.5|135013.5|135113.5|135013.5|135083.5|134983.5|46
1751365500000|2025-07-01 10:25:00|135112|135012|135094|134994|135114.5|135014.5|135074|134974|44
1751365800000|2025-07-01 10:30:00|135093.5|134993.5|135069.5|134969.5|135093.5|134993.5|135035|134935|62
1751366100000|2025-07-01 10:35:00|135070|134970|135101|135001|135104.5|135004.5|135068.9|134968.9|52
1751366400000|2025-07-01 10:40:00|135103|135003|135088.5|134988.5|135108|135008|135085.5|134985.5|37
1751366700000|2025-07-01 10:45:00|135088|134988|135091.5|134991.5|135091.5|134991.5|135083.5|134983.5|32
1751367000000|2025-07-01 10:50:00|135092|134992|135122.5|135022.5|135123.1|135023.1|135091|134991|26
1751367300000|2025-07-01 10:55:00|135121|135021|135132.5|135032.5|135135|135035|135115|135015|26
1751367600000|2025-07-01 11:00:00|135143.2|135043.2|135141.5|135041.5|135148|135048|135128.5|135028.5|51
1751367900000|2025-07-01 11:05:00|135141|135041|135145|135045|135145|135045|135139|135039|34
1751368200000|2025-07-01 11:10:00|135143.5|135043.5|135146|135046|135148|135048|135139|135039|35
1751368500000|2025-07-01 11:15:00|135146.5|135046.5|135134.5|135034.5|135157.5|135057.5|135130|135030|58
1751368800000|2025-07-01 11:20:00|135135|135035|135109.5|135009.5|135139.5|135039.5|135109.5|135009.5|31
1751369100000|2025-07-01 11:25:00|135109|135009|135120.5|135020.5|135130.5|135030.5|135107.5|135007.5|73
1751369400000|2025-07-01 11:30:00|135118|135018|135116.5|135016.5|135122.5|135022.5|135115.1|135015.1|25
1751369700000|2025-07-01 11:35:00|135117.5|135017.5|135118|135018|135119.5|135019.5|135111.5|135011.5|17
1751370000000|2025-07-01 11:40:00|135113|135013|135110|135010|135115|135015|135105.9|135005.9|30
1751370300000|2025-07-01 11:45:00|135115|135015|135115.5|135015.5|135117|135017|135104.5|135004.5|19
1751370600000|2025-07-01 11:50:00|135118.5|135018.5|135118.5|135018.5|135122.5|135022.5|135113.5|135013.5|37
1751370900000|2025-07-01 11:55:00|135119.1|135019.1|135110.5|135010.5|135119.5|135019.5|135110.5|135010.5|31
1751371200000|2025-07-01 12:00:00|135111.1|135011.1|135105.5|135005.5|135115.5|135015.5|135104.5|135004.5|53
1751371500000|2025-07-01 12:05:00|135105.1|135005.1|135125|135025|135130.5|135030.5|135105.1|135005.1|37
1751371800000|2025-07-01 12:10:00|135124.5|135024.5|135137.5|135037.5|135148.5|135048.5|135110|135010|65
1751372100000|2025-07-01 12:15:00|135145|135045|135144.1|135044.1|135153|135053|135136.5|135036.5|66
1751372400000|2025-07-01 12:20:00|135142.6|135042.6|135158|135058|135194|135094|135140.8|135040.8|70
1751372700000|2025-07-01 12:25:00|135154.5|135054.5|135213.5|135113.5|135224.5|135124.5|135152.5|135052.5|97
1751373000000|2025-07-01 12:30:00|135213.1|135113.1|135287|135187|135295.5|135195.5|135205|135105|59
1751373300000|2025-07-01 12:35:00|135286.5|135186.5|135252|135152|135286.5|135186.5|135252|135152|42
1751373600000|2025-07-01 12:40:00|135250|135150|135285|135185|135287.5|135187.5|135232.5|135132.5|39
1751373900000|2025-07-01 12:45:00|135275.8|135175.8|135230|135130|135285|135185|135230|135130|23
1751374200000|2025-07-01 12:50:00|135237.8|135137.8|135255|135155|135260|135160|135223|135123|34
1751374500000|2025-07-01 12:55:00|135250|135150|135285|135185|135288.5|135188.5|135250|135150|16
1751374800000|2025-07-01 13:00:00|135285.1|135185.1|135260.1|135160.1|135285.1|135185.1|135260.1|135160.1|25
1751375100000|2025-07-01 13:05:00|135263.5|135163.5|135265.1|135165.1|135268.1|135168.1|135260.1|135160.1|25
1751375400000|2025-07-01 13:10:00|135264.5|135164.5|135280|135180|135296|135196|135241.5|135141.5|56
1751375700000|2025-07-01 13:15:00|135280.5|135180.5|135285|135185|135290.5|135190.5|135271.5|135171.5|38
1751376000000|2025-07-01 13:20:00|135285.2|135185.2|135300|135200|135300|135200|135270.2|135170.2|35
1751376300000|2025-07-01 13:25:00|135299.8|135199.8|135300|135200|135300|135200|135280|135180|18
1751376600000|2025-07-01 13:30:00|135297|135197|135330|135230|135340.8|135240.8|135293|135193|68
1751376900000|2025-07-01 13:35:00|135380|135180|135342.5|135142.5|135392.5|135192.5|135322.5|135122.5|79
1751377200000|2025-07-01 13:40:00|135342.8|135142.8|135450.1|135090.1|135458|135185.1|135334.1|135090|47
1751377500000|2025-07-01 13:45:00|135422.4|135062.4|135240|135140|135455|135258.3|135212.5|135062.4|112
1751377800000|2025-07-01 13:50:00|135238.2|135138.2|135284.5|135184.5|135287.1|135187.1|135221|135121|175
1751378100000|2025-07-01 13:55:00|135283.3|135183.3|135277.7|135077.7|135287.5|135187.5|135192.1|135048.5|109
1751378400000|2025-07-01 14:00:00|135285.1|135085.1|135387.2|135187.2|135430|135230|135285.1|135072.1|262
1751378700000|2025-07-01 14:05:00|135389.8|135189.8|135433.8|135233.8|135436.2|135236.2|135362.5|135162.5|153
1751379000000|2025-07-01 14:10:00|135434.2|135234.2|135375.1|135275.1|135438.8|135275.1|135366.3|135212|95
1751379300000|2025-07-01 14:15:00|135374.5|135274.5|135366.5|135266.5|135382.5|135282.5|135347.5|135247.5|85
1751379600000|2025-07-01 14:20:00|135374.1|135274.1|135365.1|135265.1|135375.1|135275.1|135333.1|135233.1|60
1751379900000|2025-07-01 14:25:00|135364.7|135264.7|135295|135195|135364.7|135264.7|135277.5|135177.5|67
1751380200000|2025-07-01 14:30:00|135292|135192|135306|135206|135323|135223|135286|135186|86
1751380500000|2025-07-01 14:35:00|135306.5|135206.5|135422.2|135322.2|135424.8|135324.8|135306.5|135206.5|118
1751380800000|2025-07-01 14:40:00|135422.8|135322.8|135449|135249|135555|135382.5|135414|135222.5|98
1751381100000|2025-07-01 14:45:00|135450|135250|135523|135323|135540.1|135340.1|135430|135230|108
1751381400000|2025-07-01 14:50:00|135522|135322|135534.5|135334.5|135554|135354|135489.5|135289.5|95
1751381700000|2025-07-01 14:55:00|135533.5|135333.5|135543.8|135343.8|135547.5|135347.5|135517|135317|87
1751382000000|2025-07-01 15:00:00|135545|135345|135560|135460|135578.2|135473.1|135516.1|135343.8|65
1751382300000|2025-07-01 15:05:00|135560.1|135460.1|135552|135452|135565.1|135465.1|135538.1|135438.1|49
1751382600000|2025-07-01 15:10:00|135551.5|135451.5|135561.5|135461.5|135580|135480|135544.8|135444.8|43
1751382900000|2025-07-01 15:15:00|135562.5|135462.5|135581.1|135481.1|135610|135510|135545.1|135445.1|59
1751383200000|2025-07-01 15:20:00|135577.1|135477.1|135705|135505|135707.5|135557.5|135569.2|135469.2|49
1751383500000|2025-07-01 15:25:00|135704.6|135504.6|135714.9|135614.9|135732.5|135622.5|135665|135500.1|68
1751383800000|2025-07-01 15:30:00|135715.1|135615.1|135665.7|135465.7|135755.8|135655.8|135620.5|135465.7|85
1751384100000|2025-07-01 15:35:00|135615.7|135515.7|135606.1|135506.1|135626.5|135526.5|135579.1|135479.1|63
1751384400000|2025-07-01 15:40:00|135610.1|135510.1|135699.1|135599.1|135704.5|135604.5|135610.1|135510.1|73
1751384700000|2025-07-01 15:45:00|135695.5|135595.5|135679.5|135579.5|135695.5|135595.5|135668.5|135568.5|23
1751385000000|2025-07-01 15:50:00|135673.1|135573.1|135660.1|135560.1|135681.5|135581.5|135655.1|135555.1|57
1751385300000|2025-07-01 15:55:00|135665.1|135565.1|135619.1|135519.1|135678|135578|135610.5|135510.5|65
1751385600000|2025-07-01 16:00:00|135619.5|135519.5|135653.1|135553.1|135655.1|135555.1|135616.1|135516.1|34
1751385900000|2025-07-01 16:05:00|135652|135552|135657|135557|135669|135569|135651.5|135551.5|37
1751386200000|2025-07-01 16:10:00|135655|135555|135642.5|135542.5|135655|135555|135631|135531|16
1751386500000|2025-07-01 16:15:00|135642|135542|135662|135562|135675.1|135575.1|135640.5|135540.5|42
1751386800000|2025-07-01 16:20:00|135664.5|135564.5|135662.5|135562.5|135666.5|135566.5|135661.5|135561.5|12
1751387100000|2025-07-01 16:25:00|135663.5|135563.5|135664.5|135564.5|135668|135568|135661|135561|29
1751387400000|2025-07-01 16:30:00|135663.5|135563.5|135635|135535|135669.5|135569.5|135635|135535|30
1751387700000|2025-07-01 16:35:00|135635.1|135535.1|135632.5|135532.5|135635.5|135535.5|135625.1|135525.1|7
1751388000000|2025-07-01 16:40:00|135633.1|135533.1|135623.1|135523.1|135635.5|135535.5|135598.1|135498.1|28
1751388300000|2025-07-01 16:45:00|135624.5|135524.5|135580.1|135480.1|135640.1|135540.1|135580.1|135480.1|18
1751388600000|2025-07-01 16:50:00|135580.5|135480.5|135599.5|135499.5|135609.5|135509.5|135578.5|135478.5|26
1751388900000|2025-07-01 16:55:00|135595.1|135495.1|135593.1|135493.1|135595.1|135495.1|135554.1|135454.1|27
1751389200000|2025-07-01 17:00:00|135590.5|135490.5|135539.1|135439.1|135590.5|135490.5|135516.5|135416.5|45
1751389500000|2025-07-01 17:05:00|135538.1|135438.1|135535.5|135435.5|135538.1|135438.1|135489.5|135389.5|55
1751389800000|2025-07-01 17:10:00|135538.1|135438.1|135558.1|135458.1|135561.1|135461.1|135538.1|135438.1|13
1751390100000|2025-07-01 17:15:00|135560.5|135460.5|135514.1|135414.1|135587.5|135487.5|135492.4|135392.4|40
1751390400000|2025-07-01 17:20:00|135506.5|135406.5|135468.5|135368.5|135506.5|135406.5|135468.5|135368.5|19
1751390700000|2025-07-01 17:25:00|135466.1|135366.1|135530.1|135430.1|135581.1|135431|135466.1|135366.1|37
1751391000000|2025-07-01 17:30:00|135527.5|135427.5|135505.9|135405.9|135527.5|135427.5|135487.1|135387.1|31
1751391300000|2025-07-01 17:35:00|135505|135405|135551.9|135351.9|135551.9|135405|135496.1|135345|42
1751391600000|2025-07-01 17:40:00|135552.5|135352.5|135553|135353|135572|135372|135545|135345|34
1751391900000|2025-07-01 17:45:00|135553.6|135353.6|135545|135345|135556.6|135356.6|135545|135345|26
1751392200000|2025-07-01 17:50:00|135549.6|135349.6|135508.1|135408.1|135554.6|135408.1|135490.5|135344.4|82
1751392500000|2025-07-01 17:55:00|135506.7|135406.7|135491.6|135391.6|135506.7|135406.7|135490.5|135390.5|178
1751392800000|2025-07-01 18:00:00|135490.5|135390.5|135496.4|135396.4|135508.1|135408.1|135488.4|135388.4|88
1751393100000|2025-07-01 18:05:00|135498.6|135398.6|135466.1|135366.1|135505.7|135405.7|135466.1|135366.1|51
1751393400000|2025-07-01 18:10:00|135466.3|135366.3|135476.1|135376.1|135481.1|135381.1|135466.1|135366.1|33
1751393700000|2025-07-01 18:15:00|135477.1|135377.1|135510.1|135410.1|135510.1|135410.1|135468.5|135368.5|39
1751394000000|2025-07-01 18:20:00|135509.1|135409.1|135507.1|135407.1|135528.5|135428.5|135501.1|135401.1|28
1751394300000|2025-07-01 18:25:00|135502.3|135402.3|135525.1|135425.1|135525.1|135425.1|135501.1|135401.1|11
1751394600000|2025-07-01 18:30:00|135528.5|135428.5|135558.1|135458.1|135558.1|135458.1|135515.1|135415.1|21
1751394900000|2025-07-01 18:35:00|135556.5|135456.5|135553.1|135453.1|135565.6|135465.6|135545|135445|24
1751395200000|2025-07-01 18:40:00|135568.1|135468.1|135601.1|135501.1|135601.1|135501.1|135568.1|135468.1|13
1751395500000|2025-07-01 18:45:00|135600.1|135500.1|135626.5|135526.5|135626.5|135526.5|135600.1|135500.1|34
1751395800000|2025-07-01 18:50:00|135625.1|135525.1|135632.1|135532.1|135637.5|135537.5|135625.1|135525.1|16
1751396100000|2025-07-01 18:55:00|135631.5|135531.5|135640.4|135540.4|135670.1|135570.1|135628.1|135528.1|74
1751396400000|2025-07-01 19:00:00|135641.6|135541.6|135691.5|135491.5|135708.5|135558.5|135641.6|135491.5|27
1751396700000|2025-07-01 19:05:00|135690.5|135490.5|135636.4|135436.4|135690.5|135490.5|135636.4|135436.4|16
1751397000000|2025-07-01 19:10:00|135638.6|135438.6|135644.4|135444.4|135648.6|135448.6|135638.6|135438.6|19
1751397300000|2025-07-01 19:15:00|135641.4|135441.4|135647.4|135447.4|135647.6|135447.6|135639.4|135439.4|15
1751397600000|2025-07-01 19:20:00|135647.6|135447.6|135621.4|135421.4|135652.6|135452.6|135616|135416|21
1751397900000|2025-07-01 19:25:00|135620.4|135420.4|135638.6|135438.6|135638.6|135438.6|135620.4|135420.4|13
1751398200000|2025-07-01 19:30:00|135641.6|135441.6|135662.5|135462.5|135663.6|135463.6|135640.5|135440.5|7
1751398500000|2025-07-01 19:35:00|135657.5|135457.5|135637.4|135437.4|135657.5|135457.5|135637.4|135437.4|7
1751398800000|2025-07-01 19:40:00|135636.4|135436.4|135639.1|135439.1|135663.6|135463.6|135634.1|135434.1|31
1751399100000|2025-07-01 19:45:00|135641.6|135441.6|135643.6|135443.6|135643.6|135443.6|135636.4|135436.4|11
1751399400000|2025-07-01 19:50:00|135645.6|135445.6|135647.4|135447.4|135647.6|135447.6|135645.6|135445.6|3
1751399700000|2025-07-01 19:55:00|135648.6|135448.6|135632|135432|135650.6|135450.6|135631.2|135431.2|12
1751414400000|2025-07-02 00:00:00|135412|135052|135356.9|135156.9|135412|135201.5|135252.1|134984.5|377
1751414700000|2025-07-02 00:05:00|135357.5|135157.5|135362.5|135262.5|135364|135262.5|135298|135145.1|357
1751415000000|2025-07-02 00:10:00|135359.1|135259.1|135386.1|135286.1|135400.1|135300.1|135331.1|135231.1|339
1751415300000|2025-07-02 00:15:00|135385.5|135285.5|135506.5|135406.5|135526.5|135426.5|135372.3|135272.3|401
1751415600000|2025-07-02 00:20:00|135505|135405|135493.5|135393.5|135520.1|135420.1|135436|135336|323
1751415900000|2025-07-02 00:25:00|135493.2|135393.2|135592|135492|135593.5|135493.5|135484.5|135384.5|336
1751416200000|2025-07-02 00:30:00|135597.1|135497.1|135593|135493|135622.5|135522.5|135560.1|135460.1|290
1751416500000|2025-07-02 00:35:00|135591|135491|135625|135525|135630.1|135530.1|135559.5|135459.5|282
1751416800000|2025-07-02 00:40:00|135626.5|135526.5|135682|135582|135689|135589|135578.5|135478.5|295
1751417100000|2025-07-02 00:45:00|135680|135580|135639|135539|135689.5|135589.5|135603.5|135503.5|293
1751417400000|2025-07-02 00:50:00|135639.2|135539.2|135570.1|135470.1|135667|135567|135552.5|135452.5|269
1751417700000|2025-07-02 00:55:00|135570.5|135470.5|135519.1|135419.1|135576.1|135476.1|135500.1|135400.1|363
1751418000000|2025-07-02 01:00:00|135518.1|135418.1|135597|135497|135605.5|135505.5|135518.1|135418.1|329
1751418300000|2025-07-02 01:05:00|135597.1|135497.1|135754.5|135654.5|135758.5|135658.5|135597.1|135497.1|349
1751418600000|2025-07-02 01:10:00|135757.5|135657.5|135834|135628.9|135839.9|135689.9|135721.1|135601.5|267
1751418900000|2025-07-02 01:15:00|135835.5|135628.6|135697.5|135597.5|135840.1|135685.7|135693.2|135593.2|334
1751419200000|2025-07-02 01:20:00|135697.8|135597.8|135721.5|135621.5|135755.5|135655.5|135683.7|135583.7|284
1751419500000|2025-07-02 01:25:00|135722|135622|135685|135585|135724.3|135624.3|135677|135577|282
1751419800000|2025-07-02 01:30:00|135684.5|135584.5|135775.8|135675.8|135784.9|135684.9|135682.5|135582.5|354
1751420100000|2025-07-02 01:35:00|135774.5|135674.5|135807.1|135707.1|135819.1|135719.1|135772.1|135672.1|354
1751420400000|2025-07-02 01:40:00|135808.1|135708.1|135846.1|135746.1|135867.5|135767.5|135761.1|135661.1|243
1751420700000|2025-07-02 01:45:00|135845|135745|135975.3|135875.3|135990.1|135890.1|135835|135735|446
1751421000000|2025-07-02 01:50:00|135976.9|135876.9|136040.1|135940.1|136045.1|135945.1|135976.9|135876.9|397
1751421300000|2025-07-02 01:55:00|136039.8|135939.8|136145.1|136045.1|136146.3|136046.3|136021.5|135921.5|359
1751421600000|2025-07-02 02:00:00|136140.5|136040.5|136140.1|136040.1|136186.5|136086.5|136100.1|136000.1|380
1751421900000|2025-07-02 02:05:00|136139.8|136039.8|136063.1|135963.1|136153.1|136053.1|136034.1|135934.1|302
1751422200000|2025-07-02 02:10:00|136064.1|135964.1|136040.1|135940.1|136111.3|136011.3|136040.1|135940.1|266
1751422500000|2025-07-02 02:15:00|136039.5|135939.5|135995.4|135895.4|136055.1|135955.1|135960.5|135860.5|243
1751422800000|2025-07-02 02:20:00|135995.7|135895.7|135955.5|135855.5|136052.1|135952.1|135955.3|135855.3|281
1751423100000|2025-07-02 02:25:00|135957.5|135857.5|135976.5|135876.5|135994.6|135894.6|135949.5|135849.5|217
1751423400000|2025-07-02 02:30:00|135973.9|135873.9|136015|135915|136051|135951|135973.9|135873.9|309
1751423700000|2025-07-02 02:35:00|136008|135908|136033.1|135933.1|136033.1|135933.1|135985.8|135885.8|238
1751424000000|2025-07-02 02:40:00|136034.1|135934.1|135974|135874|136065.2|135965.2|135974|135874|200
1751424300000|2025-07-02 02:45:00|135973.5|135873.5|135995|135895|136012.5|135912.5|135960|135860|245
1751424600000|2025-07-02 02:50:00|135995.2|135895.2|135912|135812|136013.5|135913.5|135902.8|135802.8|178
1751424900000|2025-07-02 02:55:00|135917.5|135817.5|135854|135754|135917.5|135817.5|135829.7|135729.7|314
1751425200000|2025-07-02 03:00:00|135846.8|135746.8|135819.5|135719.5|135908.2|135808.2|135796.5|135696.5|258
1751425500000|2025-07-02 03:05:00|135824|135724|135816|135716|135870|135770|135815|135715|162
1751425800000|2025-07-02 03:10:00|135816.5|135716.5|135852.9|135752.9|135859.5|135759.5|135801.5|135701.5|160
1751426100000|2025-07-02 03:15:00|135853.3|135753.3|135857.1|135757.1|135867.1|135767.1|135813|135713|201
1751426400000|2025-07-02 03:20:00|135858.9|135758.9|135849.5|135749.5|135871.7|135771.7|135783.6|135683.6|248
1751426700000|2025-07-02 03:25:00|135848|135748|135770.7|135670.7|135848.5|135748.5|135733.1|135633.1|225
1751427000000|2025-07-02 03:30:00|135769.7|135669.7|135758.4|135658.4|135785.9|135685.9|135745|135645|249
1751427300000|2025-07-02 03:35:00|135759.9|135659.9|135711.9|135611.9|135768.5|135668.5|135688.3|135588.3|232
1751427600000|2025-07-02 03:40:00|135711.3|135611.3|135759.1|135659.1|135762.5|135662.5|135711.3|135611.3|169
1751427900000|2025-07-02 03:45:00|135758.9|135658.9|135755.1|135655.1|135810|135710|135749.5|135649.5|248
1751428200000|2025-07-02 03:50:00|135754.8|135654.8|135760|135660|135781.5|135681.5|135744.2|135644.2|227
1751428500000|2025-07-02 03:55:00|135761.5|135661.5|135741.2|135641.2|135770.5|135670.5|135739.7|135639.7|129
1751428800000|2025-07-02 04:00:00|135741.4|135641.4|135761|135661|135783.5|135683.5|135740.2|135640.2|170
1751429100000|2025-07-02 04:05:00|135755|135655|135788.2|135688.2|135804|135704|135718.5|135618.5|242
1751429400000|2025-07-02 04:10:00|135785.5|135685.5|135712|135612|135790.5|135690.5|135693|135593|269
1751429700000|2025-07-02 04:15:00|135716.2|135616.2|135768.1|135668.1|135771.1|135671.1|135716.2|135616.2|206
1751430000000|2025-07-02 04:20:00|135769.1|135669.1|135710.1|135610.1|135770.5|135670.5|135699.2|135599.2|176
1751430300000|2025-07-02 04:25:00|135710.5|135610.5|135756|135656|135761.1|135661.1|135700|135600|207
1751430600000|2025-07-02 04:30:00|135746|135646|135748.5|135648.5|135788|135688|135738.5|135638.5|202
1751430900000|2025-07-02 04:35:00|135749.5|135649.5|135675.4|135575.4|135749.5|135649.5|135670|135570|234
1751431200000|2025-07-02 04:40:00|135674.8|135574.8|135662|135562|135683.5|135583.5|135651.9|135551.9|172
1751431500000|2025-07-02 04:45:00|135661.5|135561.5|135613.5|135513.5|135668|135568|135613.5|135513.5|212
1751431800000|2025-07-02 04:50:00|135618.5|135518.5|135643|135543|135684|135584|135618.5|135518.5|246
1751432100000|2025-07-02 04:55:00|135642.5|135542.5|135644.5|135544.5|135658.5|135558.5|135624.5|135524.5|216
1751432400000|2025-07-02 05:00:00|135643.5|135543.5|135649|135549|135659|135559|135634|135534|162
1751432700000|2025-07-02 05:05:00|135649.5|135549.5|135679.5|135579.5|135709.5|135609.5|135649.5|135549.5|151
1751433000000|2025-07-02 05:10:00|135680.1|135580.1|135650|135550|135738.4|135638.4|135646.5|135546.5|146
1751433300000|2025-07-02 05:15:00|135650.5|135550.5|135733.5|135633.5|135733.5|135633.5|135636.5|135536.5|121
1751433600000|2025-07-02 05:20:00|135727.5|135627.5|135731.4|135631.4|135799|135699|135727.5|135627.5|222
1751433900000|2025-07-02 05:25:00|135731.8|135631.8|135739.5|135639.5|135748.5|135648.5|135707.5|135607.5|149
1751434200000|2025-07-02 05:30:00|135733|135633|135688|135588|135750|135650|135677.5|135577.5|284
1751434500000|2025-07-02 05:35:00|135688.5|135588.5|135731|135631|135738.5|135638.5|135688|135588|164
1751434800000|2025-07-02 05:40:00|135730.5|135630.5|135677.5|135577.5|135731|135631|135676|135576|196
1751435100000|2025-07-02 05:45:00|135677|135577|135768.5|135668.5|135783.5|135683.5|135676.5|135576.5|244
1751435400000|2025-07-02 05:50:00|135767.5|135667.5|135737.5|135637.5|135791.5|135691.5|135736|135636|277
1751435700000|2025-07-02 05:55:00|135737|135637|135770|135670|135777|135677|135707|135607|253
1751436000000|2025-07-02 06:00:00|135768.5|135668.5|135775.1|135675.1|135790|135690|135740.5|135640.5|235
1751436300000|2025-07-02 06:05:00|135774.5|135674.5|135740.5|135640.5|135791|135691|135739|135639|222
1751436600000|2025-07-02 06:10:00|135738.5|135638.5|135675.5|135575.5|135756|135656|135649|135549|302
1751436900000|2025-07-02 06:15:00|135676|135576|135727|135627|135746.5|135646.5|135656|135556|323
1751437200000|2025-07-02 06:20:00|135720.5|135620.5|135725|135625|135765|135665|135658.5|135558.5|313
1751437500000|2025-07-02 06:25:00|135727.5|135627.5|135690.5|135590.5|135750.2|135650.2|135666.5|135566.5|311
1751437800000|2025-07-02 06:30:00|135693.5|135593.5|135762.5|135662.5|135789.1|135689.1|135664|135564|234
1751438100000|2025-07-02 06:35:00|135764.5|135664.5|135867.1|135767.1|135879.9|135779.9|135744.5|135644.5|160
1751438400000|2025-07-02 06:40:00|135866.8|135766.8|135683|135583|135886.5|135786.5|135669.3|135569.3|195
1751438700000|2025-07-02 06:45:00|135681.1|135581.1|135598.5|135498.5|135720.2|135620.2|135586.7|135486.7|151
1751439000000|2025-07-02 06:50:00|135597.3|135497.3|135629.5|135529.5|135631.4|135531.4|135554.3|135454.3|137
1751439300000|2025-07-02 06:55:00|135629.6|135529.6|135554.5|135454.5|135634.6|135534.6|135546.5|135446.5|139
1751439600000|2025-07-02 07:00:00|135564.5|135464.5|135757.5|135557.5|135757.5|135597.3|135564.5|135464.5|96
1751439900000|2025-07-02 07:05:00|135765.8|135565.8|135846.5|135646.5|135890.1|135709.5|135729.5|135564.5|106
1751440200000|2025-07-02 07:10:00|135845.5|135645.5|135707.8|135607.8|135848.5|135669.5|135706.5|135606.5|109
1751440500000|2025-07-02 07:15:00|135707.2|135607.2|135719.6|135619.6|135727.1|135627.1|135685.5|135585.5|96
1751440800000|2025-07-02 07:20:00|135719|135619|135752.1|135652.1|135752.7|135652.7|135718.5|135618.5|82
1751441100000|2025-07-02 07:25:00|135766|135666|135829.5|135729.5|135865.5|135745|135766|135641.5|59
1751441400000|2025-07-02 07:30:00|135830|135730|135727.5|135627.5|135838.5|135738.5|135726|135626|89
1751441700000|2025-07-02 07:35:00|135727.2|135627.2|135768.5|135668.5|135777.5|135677.5|135720.5|135620.5|77
1751442000000|2025-07-02 07:40:00|135767.9|135667.9|135715|135615|135785|135685|135714.5|135614.5|44
1751442300000|2025-07-02 07:45:00|135720|135620|135715.1|135615.1|135725|135625|135712.5|135612.5|41
1751442600000|2025-07-02 07:50:00|135720.1|135620.1|135720|135620|135730.1|135630.1|135708.2|135608.2|20
1751442900000|2025-07-02 07:55:00|135719.5|135619.5|135703.3|135603.3|135730|135630|135703|135603|51
1751443200000|2025-07-02 08:00:00|135703.1|135603.1|135701.1|135601.1|135723.1|135623.1|135665.1|135565.1|116
1751443500000|2025-07-02 08:05:00|135700.5|135600.5|135655|135555|135705.5|135605.5|135653.5|135553.5|75
1751443800000|2025-07-02 08:10:00|135655.5|135555.5|135674|135574|135681|135581|135653.5|135553.5|51
1751444100000|2025-07-02 08:15:00|135674.5|135574.5|135674.1|135574.1|135675.7|135575.7|135667.5|135567.5|51
1751444400000|2025-07-02 08:20:00|135673.5|135573.5|135706|135606|135727.1|135627.1|135673.5|135573.5|61
1751444700000|2025-07-02 08:25:00|135708|135608|135703.5|135603.5|135711.1|135611.1|135683.5|135583.5|57
1751445000000|2025-07-02 08:30:00|135704.1|135604.1|135729.1|135629.1|135742.5|135642.5|135699.5|135599.5|69
1751445300000|2025-07-02 08:35:00|135730.1|135630.1|135713.5|135613.5|135730.1|135630.1|135713.5|135613.5|34
1751445600000|2025-07-02 08:40:00|135713|135613|135701|135601|135716|135616|135701|135601|35
1751445900000|2025-07-02 08:45:00|135705|135605|135690|135590|135729|135629|135690|135590|50
1751446200000|2025-07-02 08:50:00|135686|135586|135715.5|135615.5|135742|135642|135682|135582|82
1751446500000|2025-07-02 08:55:00|135716.5|135616.5|135712.5|135612.5|135716.5|135616.5|135712.5|135612.5|24
1751446800000|2025-07-02 09:00:00|135713|135613|135710.1|135610.1|135721.8|135621.8|135710|135610|56
1751447100000|2025-07-02 09:05:00|135710|135610|135657.5|135557.5|135711.5|135611.5|135656|135556|36
1751447400000|2025-07-02 09:10:00|135652.2|135552.2|135652.5|135552.5|135705.4|135605.4|135626.4|135526.4|161
1751447700000|2025-07-02 09:15:00|135654|135554|135666|135566|135668.5|135568.5|135648.5|135548.5|123
1751448000000|2025-07-02 09:20:00|135665|135565|135701|135601|135715.5|135615.5|135664|135564|96
1751448300000|2025-07-02 09:25:00|135700.5|135600.5|135725|135625|135770.4|135670.4|135699|135599|81
1751448600000|2025-07-02 09:30:00|135725.5|135625.5|135770|135670|135773|135673|135714.8|135614.8|86
1751448900000|2025-07-02 09:35:00|135769.5|135669.5|135724.5|135624.5|135779.4|135679.4|135712.5|135612.5|82
1751449200000|2025-07-02 09:40:00|135723.5|135623.5|135720.1|135620.1|135727.5|135627.5|135681|135581|64
1751449500000|2025-07-02 09:45:00|135720.3|135620.3|135731.5|135631.5|135752|135652|135720.1|135620.1|63
1751449800000|2025-07-02 09:50:00|135730.5|135630.5|135736.4|135636.4|135737.7|135637.7|135722|135622|63
1751450100000|2025-07-02 09:55:00|135735.8|135635.8|135748.5|135648.5|135750.5|135650.5|135735.1|135635.1|59
1751450400000|2025-07-02 10:00:00|135747.5|135647.5|135702|135602|135747.5|135647.5|135702|135602|42
1751450700000|2025-07-02 10:05:00|135703.5|135603.5|135659.5|135559.5|135703.5|135603.5|135659.5|135559.5|25
1751451000000|2025-07-02 10:10:00|135660|135560|135632.5|135532.5|135660|135560|135628|135528|18
1751451300000|2025-07-02 10:15:00|135634.1|135534.1|135734.7|135534.7|135734.7|135590|135634.1|135534.1|59
1751451600000|2025-07-02 10:20:00|135734.3|135534.3|135729.1|135529.1|135734.7|135534.7|135727.1|135527.1|53
1751451900000|2025-07-02 10:25:00|135729.5|135529.5|135733.1|135533.1|135736.1|135536.1|135727.1|135527.1|44
1751452200000|2025-07-02 10:30:00|135732.5|135532.5|135726.5|135526.5|135741.1|135590.5|135687.5|135524.5|41
1751452500000|2025-07-02 10:35:00|135726|135526|135722.5|135522.5|135726|135526|135718.5|135518.5|46
1751452800000|2025-07-02 10:40:00|135723.4|135523.4|135723|135523|135727.5|135527.5|135718|135518|53
1751453100000|2025-07-02 10:45:00|135722|135522|135744.1|135544.1|135744.1|135544.1|135721.5|135521.5|97
1751453400000|2025-07-02 10:50:00|135743.5|135543.5|135755.5|135555.5|135768.1|135568.1|135743.5|135543.5|37
1751453700000|2025-07-02 10:55:00|135755.1|135555.1|135763.1|135563.1|135763.5|135563.5|135743.5|135543.5|56
1751454000000|2025-07-02 11:00:00|135762.5|135562.5|135685|135585|135762.5|135619.5|135680.5|135562.5|81
1751454300000|2025-07-02 11:05:00|135683|135583|135675|135575|135683|135583|135675|135575|30
1751454600000|2025-07-02 11:10:00|135675.5|135575.5|135640|135540|135675.5|135575.5|135640|135540|54
1751454900000|2025-07-02 11:15:00|135640.5|135540.5|135650|135550|135681.2|135581.2|135640.5|135540.5|56
1751455200000|2025-07-02 11:20:00|135649.5|135549.5|135640|135540|135650|135550|135636.5|135536.5|24
1751455500000|2025-07-02 11:25:00|135640.5|135540.5|135656|135556|135659.5|135559.5|135640|135540|46
1751455800000|2025-07-02 11:30:00|135658|135558|135656|135556|135659.5|135559.5|135642|135542|65
1751456100000|2025-07-02 11:35:00|135657|135557|135727.5|135627.5|135783.5|135627.5|135657|135557|30
1751456400000|2025-07-02 11:40:00|135726.1|135626.1|135748.1|135648.1|135783.1|135683.1|135726.1|135626.1|76
1751456700000|2025-07-02 11:45:00|135748.5|135648.5|135768.1|135668.1|135769.1|135669.1|135747|135647|95
1751457000000|2025-07-02 11:50:00|135768.5|135668.5|135762|135662|135768.5|135668.5|135761.5|135661.5|30
1751457300000|2025-07-02 11:55:00|135761.5|135661.5|135787|135687|135789.5|135689.5|135761.5|135661.5|65
1751457600000|2025-07-02 12:00:00|135789|135689|135794|135694|135824|135724|135785|135685|159
1751457900000|2025-07-02 12:05:00|135793.2|135693.2|135801.5|135701.5|135805.3|135705.3|135786.5|135686.5|101
1751458200000|2025-07-02 12:10:00|135802.5|135702.5|135925.4|135565.4|135941|135702.5|135802.5|135564.6|68
1751458500000|2025-07-02 12:15:00|135914.6|135554.6|135559.5|135459.5|135914.6|135616|135540|135383.7|265
1751458800000|2025-07-02 12:20:00|135541.2|135441.2|135470|135370|135541.2|135441.2|135431.5|135331.5|207
1751459100000|2025-07-02 12:25:00|135469.5|135369.5|135551.5|135451.5|135572.5|135472.5|135461.9|135361.9|160
1751459400000|2025-07-02 12:30:00|135553.5|135453.5|135630.1|135530.1|135681.5|135566.1|135553.5|135453.5|149
1751459700000|2025-07-02 12:35:00|135628.5|135528.5|135662.1|135562.1|135736.5|135602.1|135604.1|135462|97
1751460000000|2025-07-02 12:40:00|135675|135575|135700.1|135600.1|135797.5|135646.5|135675|135575|118
1751460300000|2025-07-02 12:45:00|135704|135604|135677.5|135577.5|135710.1|135610.1|135675|135575|70
1751460600000|2025-07-02 12:50:00|135679.5|135579.5|135751.1|135551.1|135759.5|135597.5|135673.5|135534.5|49
1751460900000|2025-07-02 12:55:00|135752.1|135552.1|135752.5|135552.5|135765.5|135565.5|135751.2|135551.2|50
1751461200000|2025-07-02 13:00:00|135754.3|135554.3|135747.8|135547.8|135782.5|135582.5|135731.1|135531.1|90
1751461500000|2025-07-02 13:05:00|135744.5|135544.5|135691.5|135491.5|135751.5|135551.5|135673.2|135473.2|156
1751461800000|2025-07-02 13:10:00|135691|135491|135768.5|135568.5|135805.3|135605.3|135671.4|135471.4|134
1751462100000|2025-07-02 13:15:00|135769.5|135569.5|135826|135626|135840.1|135640.1|135760.5|135560.5|112
1751462400000|2025-07-02 13:20:00|135826.5|135626.5|135866.1|135666.1|135869.5|135669.5|135815.1|135615.1|124
1751462700000|2025-07-02 13:25:00|135867.5|135667.5|135887.1|135687.1|135906.3|135706.3|135853.5|135653.5|88
1751463000000|2025-07-02 13:30:00|135887.5|135687.5|136028.5|135828.5|136049|135849|135887.1|135687.1|140
1751463300000|2025-07-02 13:35:00|136030.5|135830.5|135785.1|135685.1|136031|135831|135774.5|135647.5|137
1751463600000|2025-07-02 13:40:00|135784.5|135684.5|135765.1|135665.1|135795.1|135695.1|135747.1|135647.1|122
1751463900000|2025-07-02 13:45:00|135764.5|135664.5|135782|135682|135797|135697|135738.1|135638.1|115
1751464200000|2025-07-02 13:50:00|135781.5|135681.5|135804|135704|135808.5|135708.5|135770|135670|129
1751464500000|2025-07-02 13:55:00|135805|135705|135798.5|135698.5|135825|135725|135797.9|135697.9|54
1751464800000|2025-07-02 14:00:00|135797.5|135697.5|135711|135611|135797.5|135697.5|135696.1|135596.1|102
1751465100000|2025-07-02 14:05:00|135711.5|135611.5|135721.5|135621.5|135748|135648|135708.5|135608.5|126
1751465400000|2025-07-02 14:10:00|135719|135619|135790|135690|135800|135700|135718.5|135618.5|54
1751465700000|2025-07-02 14:15:00|135790.5|135690.5|135817|135717|135830.5|135730.5|135780|135680|106
1751466000000|2025-07-02 14:20:00|135816.5|135716.5|135792|135692|135817|135717|135783|135683|75
1751466300000|2025-07-02 14:25:00|135791.5|135691.5|135735.5|135535.5|135792|135692|135670|135521.5|112
1751466600000|2025-07-02 14:30:00|135735.1|135535.1|135627|135527|135742.8|135542.8|135627|135477.1|37
1751466900000|2025-07-02 14:35:00|135624|135524|135681.5|135581.5|135688.5|135588.5|135621.5|135521.5|88
1751467200000|2025-07-02 14:40:00|135682.5|135582.5|135775|135575|135778.5|135629.1|135653.5|135553.5|86
1751467500000|2025-07-02 14:45:00|135774.5|135574.5|135814.1|135614.1|135830.1|135630.1|135764.1|135564.1|94
1751467800000|2025-07-02 14:50:00|135813.5|135613.5|135788.1|135588.1|135868.5|135668.5|135755.1|135555.1|149
1751468100000|2025-07-02 14:55:00|135790.1|135590.1|135847|135647|135850.7|135650.7|135747.1|135547.1|86
1751468400000|2025-07-02 15:00:00|135846.5|135646.5|135763|135663|135847|135678.5|135755|135620.1|97
1751468700000|2025-07-02 15:05:00|135762.5|135662.5|135742.5|135642.5|135784.5|135684.5|135727.5|135627.5|107
1751469000000|2025-07-02 15:10:00|135742.1|135642.1|135683|135583|135742.1|135642.1|135675|135575|70
1751469300000|2025-07-02 15:15:00|135683.5|135583.5|135667.5|135567.5|135683.5|135583.5|135649.3|135549.3|102
1751469600000|2025-07-02 15:20:00|135667.1|135567.1|135627|135527|135667.5|135567.5|135622|135522|65
1751469900000|2025-07-02 15:25:00|135632|135532|135575.5|135475.5|135643|135543|135569.5|135469.5|60
1751470200000|2025-07-02 15:30:00|135573.5|135473.5|135580|135480|135590|135490|135550|135450|48
1751470500000|2025-07-02 15:35:00|135578.5|135478.5|135532.5|135432.5|135578.5|135478.5|135531.5|135431.5|50
1751470800000|2025-07-02 15:40:00|135533|135433|135565|135465|135592|135492|135531|135431|32
1751471100000|2025-07-02 15:45:00|135562.5|135462.5|135565|135465|135565|135465|135562.2|135462.2|7
1751471400000|2025-07-02 15:50:00|135559.5|135459.5|135510|135410|135585.5|135485.5|135510|135410|84
1751471700000|2025-07-02 15:55:00|135511.5|135411.5|135495.5|135395.5|135545|135445|135495.5|135395.5|153
1751472000000|2025-07-02 16:00:00|135497.9|135397.9|135494.5|135394.5|135533.5|135433.5|135492.5|135392.5|83
1751472300000|2025-07-02 16:05:00|135492.5|135392.5|135374.1|135274.1|135504|135404|135361.5|135261.5|116
1751472600000|2025-07-02 16:10:00|135376.1|135276.1|135395.2|135295.2|135427.5|135327.5|135372|135272|92
1751472900000|2025-07-02 16:15:00|135394.8|135294.8|135365.5|135265.5|135400|135300|135364.5|135264.5|94
1751473200000|2025-07-02 16:20:00|135364.7|135264.7|135390.1|135290.1|135397.5|135297.5|135303.5|135203.5|117
1751473500000|2025-07-02 16:25:00|135390|135290|135482.7|135282.7|135487.1|135336.3|135390|135282.7|61
1751473800000|2025-07-02 16:30:00|135482.6|135282.6|135458.5|135258.5|135491|135291|135457.5|135257.5|56
1751474100000|2025-07-02 16:35:00|135459|135259|135471|135271|135497.5|135297.5|135455.8|135255.8|47
1751474400000|2025-07-02 16:40:00|135471.5|135271.5|135473.1|135273.1|135508|135308|135450|135250|83
1751474700000|2025-07-02 16:45:00|135473.5|135273.5|135445.5|135245.5|135497.1|135297.1|135427|135227|158
1751475000000|2025-07-02 16:50:00|135447.5|135247.5|135448|135348|135460|135355.5|135417.4|135228.5|210
1751475300000|2025-07-02 16:55:00|135448.5|135348.5|135443|135343|135450|135350|135443|135343|27
1751475600000|2025-07-02 17:00:00|135442.5|135342.5|135416.5|135316.5|135442.5|135342.5|135413.5|135313.5|59
1751475900000|2025-07-02 17:05:00|135416|135316|135416.5|135316.5|135425.5|135325.5|135405|135305|71
1751476200000|2025-07-02 17:10:00|135417|135317|135431.5|135331.5|135442|135342|135415|135315|25
1751476500000|2025-07-02 17:15:00|135432|135332|135451.5|135351.5|135470|135370|135426|135326|124
1751476800000|2025-07-02 17:20:00|135451|135351|135462|135362|135470.5|135370.5|135450|135350|80
1751477100000|2025-07-02 17:25:00|135462.5|135362.5|135429.5|135329.5|135474|135374|135429.5|135329.5|49
1751477400000|2025-07-02 17:30:00|135429|135329|135418.5|135318.5|135437.5|135337.5|135415|135315|43
1751477700000|2025-07-02 17:35:00|135419|135319|135440.5|135340.5|135441|135341|135418.5|135318.5|17
1751478000000|2025-07-02 17:40:00|135439.5|135339.5|135422|135322|135439.5|135339.5|135414|135314|13
1751478300000|2025-07-02 17:45:00|135421.1|135321.1|135424|135324|135442.5|135342.5|135417|135317|40
1751478600000|2025-07-02 17:50:00|135423.6|135323.6|135503|135303|135503.5|135323.6|135423.5|135273.5|15
1751478900000|2025-07-02 17:55:00|135503.5|135303.5|135498.5|135298.5|135504|135304|135495.5|135295.5|52
1751479200000|2025-07-02 18:00:00|135499.5|135299.5|135499.5|135299.5|135503.7|135303.7|135496.5|135296.5|28
1751479500000|2025-07-02 18:05:00|135500|135300|135524|135324|135524.5|135324.5|135499.5|135299.5|35
1751479800000|2025-07-02 18:10:00|135525|135325|135492.5|135292.5|135529.6|135329.6|135492.5|135292.5|72
1751480100000|2025-07-02 18:15:00|135493|135293|135443|135343|135493.4|135343|135441|135293|19
1751480400000|2025-07-02 18:20:00|135442|135342|135440.5|135340.5|135442|135342|135437.5|135337.5|20
1751480700000|2025-07-02 18:25:00|135441|135341|135439.5|135339.5|135441|135341|135439|135339|18
1751481000000|2025-07-02 18:30:00|135439|135339|135435.5|135335.5|135439|135339|135420|135320|41
1751481300000|2025-07-02 18:35:00|135439|135339|135439|135339|135442.5|135342.5|135437|135337|18
1751481600000|2025-07-02 18:40:00|135438.5|135338.5|135443.6|135343.6|135445|135345|135431|135331|56
1751481900000|2025-07-02 18:45:00|135442.1|135342.1|135440.5|135340.5|135442.5|135342.5|135437|135337|13
1751482200000|2025-07-02 18:50:00|135441.5|135341.5|135437.5|135337.5|135442|135342|135437|135337|10
1751482500000|2025-07-02 18:55:00|135438|135338|135466.7|135266.7|135480.9|135354|135409.5|135254.5|67
1751482800000|2025-07-02 19:00:00|135466.5|135266.5|135421.7|135221.7|135475.7|135275.7|135414.5|135214.5|24
1751483100000|2025-07-02 19:05:00|135413.5|135213.5|135418.7|135218.7|135419.7|135219.7|135412.5|135212.5|27
1751483400000|2025-07-02 19:10:00|135417.5|135217.5|135419.5|135219.5|135425.7|135225.7|135417.5|135217.5|58
1751483700000|2025-07-02 19:15:00|135418.5|135218.5|135422.7|135222.7|135432.7|135232.7|135418.5|135218.5|45
1751484000000|2025-07-02 19:20:00|135423.7|135223.7|135463.7|135263.7|135538.5|135338.5|135416.5|135216.5|48
1751484300000|2025-07-02 19:25:00|135460.5|135260.5|135423.4|135323.4|135460.5|135323.4|135407.4|135258.4|20
1751484600000|2025-07-02 19:30:00|135424|135324|135427.5|135227.5|135479.7|135334.6|135424|135227.5|36
1751484900000|2025-07-02 19:35:00|135426.5|135226.5|135422.7|135222.7|135426.5|135226.5|135412.5|135212.5|36
1751485200000|2025-07-02 19:40:00|135421|135221|135421.5|135221.5|135423.7|135223.7|135421|135221|5
1751485500000|2025-07-02 19:45:00|135421.7|135221.7|135414.7|135214.7|135424.7|135224.7|135409.5|135209.5|18
1751485800000|2025-07-02 19:50:00|135410.5|135210.5|135395.5|135195.5|135411.7|135211.7|135384.5|135184.5|38
1751486100000|2025-07-02 19:55:00|135398.7|135198.7|135420.1|135220.1|135425.1|135225.1|135386.5|135186.5|38
1751500800000|2025-07-03 00:00:00|135385.1|135025.1|135251|135151|135432.5|135241.5|135212|135025.1|340
1751501100000|2025-07-03 00:05:00|135250|135150|135359|135259|135359|135259|135229.5|135129.5|353
1751501400000|2025-07-03 00:10:00|135356.2|135256.2|135305.5|135205.5|135356.2|135256.2|135269|135169|416
1751501700000|2025-07-03 00:15:00|135303.7|135203.7|135236|135136|135305.5|135205.5|135199|135099|400
1751502000000|2025-07-03 00:20:00|135240.5|135140.5|135389.5|135289.5|135400.5|135300.5|135228|135128|462
1751502300000|2025-07-03 00:25:00|135389.2|135289.2|135422|135322|135481|135381|135365.7|135265.7|340
1751502600000|2025-07-03 00:30:00|135429|135329|135447.5|135347.5|135468.6|135368.6|135409.5|135309.5|392
1751502900000|2025-07-03 00:35:00|135447.2|135347.2|135454|135354|135480|135380|135418|135318|343
1751503200000|2025-07-03 00:40:00|135453.8|135353.8|135397.1|135297.1|135461.5|135361.5|135370.5|135270.5|313
1751503500000|2025-07-03 00:45:00|135396.5|135296.5|135430|135330|135459.3|135359.3|135396.5|135296.5|277
1751503800000|2025-07-03 00:50:00|135431|135331|135419|135319|135433|135333|135395|135295|335
1751504100000|2025-07-03 00:55:00|135420|135320|135426.1|135326.1|135463|135363|135411|135311|277
1751504400000|2025-07-03 01:00:00|135426.5|135326.5|135395|135295|135426.5|135326.5|135373.1|135273.1|235
1751504700000|2025-07-03 01:05:00|135393.5|135293.5|135417.5|135317.5|135432|135332|135380|135280|174
1751505000000|2025-07-03 01:10:00|135418.5|135318.5|135417.5|135217.5|135419.5|135318.5|135340.1|135216|200
1751505300000|2025-07-03 01:15:00|135417.2|135217.2|135294.5|135194.5|135417.2|135266.2|135275.5|135175.5|289
1751505600000|2025-07-03 01:20:00|135294.8|135194.8|135311.5|135211.5|135337.5|135237.5|135294.8|135194.8|249
1751505900000|2025-07-03 01:25:00|135312|135212|135338.5|135238.5|135375|135275|135305|135205|273
1751506200000|2025-07-03 01:30:00|135338|135238|135382|135282|135407.5|135307.5|135338|135238|300
1751506500000|2025-07-03 01:35:00|135382.5|135282.5|135467.9|135367.9|135475|135375|135363.5|135263.5|296
1751506800000|2025-07-03 01:40:00|135468|135368|135490|135390|135511.5|135411.5|135458.2|135358.2|384
1751507100000|2025-07-03 01:45:00|135481.7|135381.7|135461.1|135361.1|135490.5|135390.5|135451|135351|194
1751507400000|2025-07-03 01:50:00|135463.1|135363.1|135514.5|135414.5|135541|135441|135462.2|135362.2|326
1751507700000|2025-07-03 01:55:00|135515|135415|135473|135373|135532|135432|135461.6|135361.6|244
1751508000000|2025-07-03 02:00:00|135473.5|135373.5|135533.5|135433.5|135565.5|135465.5|135471.5|135371.5|260
1751508300000|2025-07-03 02:05:00|135532.5|135432.5|135632.1|135532.1|135632.1|135532.1|135522|135422|349
1751508600000|2025-07-03 02:10:00|135637.1|135537.1|135672|135572|135688.5|135588.5|135637.1|135537.1|304
1751508900000|2025-07-03 02:15:00|135671|135571|135640|135540|135676|135576|135630.5|135530.5|241
1751509200000|2025-07-03 02:20:00|135640.5|135540.5|135653.5|135553.5|135662|135562|135630.2|135530.2|202
1751509500000|2025-07-03 02:25:00|135652|135552|135635|135535|135652|135552|135618|135518|138
1751509800000|2025-07-03 02:30:00|135636|135536|135604|135504|135653.5|135553.5|135599.5|135499.5|128
1751510100000|2025-07-03 02:35:00|135603.5|135503.5|135600|135500|135604|135504|135560|135460|162
1751510400000|2025-07-03 02:40:00|135598|135498|135600|135500|135643|135543|135589.5|135489.5|177
1751510700000|2025-07-03 02:45:00|135602|135502|135598.5|135498.5|135608|135508|135580|135480|157
1751511000000|2025-07-03 02:50:00|135598|135498|135615|135515|135660|135560|135585.5|135485.5|191
1751511300000|2025-07-03 02:55:00|135616|135516|135687|135587|135692|135592|135616|135516|162
1751511600000|2025-07-03 03:00:00|135680|135580|135600|135500|135680|135580|135576|135476|212
1751511900000|2025-07-03 03:05:00|135600.5|135500.5|135599|135499|135615|135515|135590|135490|112
1751512200000|2025-07-03 03:10:00|135600|135500|135601.5|135501.5|135610.5|135510.5|135590|135490|148
1751512500000|2025-07-03 03:15:00|135602.5|135502.5|135588.5|135488.5|135613|135513|135583.9|135483.9|199
1751512800000|2025-07-03 03:20:00|135588.2|135488.2|135643|135543|135647|135547|135578.5|135478.5|138
1751513100000|2025-07-03 03:25:00|135644|135544|135706.5|135606.5|135727.5|135627.5|135642.5|135542.5|221
1751513400000|2025-07-03 03:30:00|135704.5|135604.5|135753.7|135653.7|135779.1|135679.1|135704.5|135604.5|200
1751513700000|2025-07-03 03:35:00|135748.5|135648.5|135780|135680|135784.5|135684.5|135740|135640|139
1751514000000|2025-07-03 03:40:00|135785.1|135685.1|135768|135668|135803.5|135703.5|135757.2|135657.2|115
1751514300000|2025-07-03 03:45:00|135770|135670|135941.8|135841.8|135944.5|135844.5|135768.5|135668.5|286
1751514600000|2025-07-03 03:50:00|135940|135840|135896.6|135796.6|136035.5|135935.5|135880|135780|372
1751514900000|2025-07-03 03:55:00|135896.4|135796.4|135879|135779|135896.9|135796.9|135841.5|135741.5|325
1751515200000|2025-07-03 04:00:00|135878.9|135778.9|135882.9|135782.9|135885.2|135785.2|135851.3|135751.3|252
1751515500000|2025-07-03 04:05:00|135882.5|135782.5|135864.5|135764.5|135887.3|135787.3|135851|135751|145
1751515800000|2025-07-03 04:10:00|135864|135764|135848.8|135748.8|135864|135764|135835.6|135735.6|116
1751516100000|2025-07-03 04:15:00|135848.5|135748.5|135803.5|135703.5|135848.6|135748.6|135791|135691|134
1751516400000|2025-07-03 04:20:00|135803|135703|135782.7|135682.7|135808.5|135708.5|135771.1|135671.1|194
1751516700000|2025-07-03 04:25:00|135783.2|135683.2|135802.5|135702.5|135826.5|135726.5|135780|135680|143
1751517000000|2025-07-03 04:30:00|135802|135702|135810.6|135710.6|135812|135712|135799|135699|117
1751517300000|2025-07-03 04:35:00|135809.6|135709.6|135811.5|135711.5|135834.5|135734.5|135807|135707|179
1751517600000|2025-07-03 04:40:00|135811|135711|135836.5|135736.5|135839.5|135739.5|135808.8|135708.8|97
1751517900000|2025-07-03 04:45:00|135832|135732|135850.5|135750.5|135860.5|135760.5|135820.9|135720.9|167
1751518200000|2025-07-03 04:50:00|135851|135751|135851.5|135751.5|135865.5|135765.5|135837.5|135737.5|143
1751518500000|2025-07-03 04:55:00|135850|135750|135815|135715|135855|135755|135815|135715|123
1751518800000|2025-07-03 05:00:00|135815.5|135715.5|135855.5|135755.5|135876.5|135776.5|135808.5|135708.5|184
1751519100000|2025-07-03 05:05:00|135853.5|135753.5|135845|135745|135870|135770|135826.3|135726.3|201
1751519400000|2025-07-03 05:10:00|135844|135744|135845|135745|135862|135762|135830|135730|122
1751519700000|2025-07-03 05:15:00|135842|135742|135845.5|135745.5|135852.5|135752.5|135830|135730|97
1751520000000|2025-07-03 05:20:00|135845|135745|135824|135724|135848|135748|135824|135724|125
1751520300000|2025-07-03 05:25:00|135825|135725|135816.5|135716.5|135833.5|135733.5|135809.5|135709.5|201
1751520600000|2025-07-03 05:30:00|135817|135717|135815|135715|135825|135725|135810.5|135710.5|206
1751520900000|2025-07-03 05:35:00|135812.5|135712.5|135832|135732|135859.9|135759.9|135785.9|135685.9|257
1751521200000|2025-07-03 05:40:00|135832.5|135732.5|135834.9|135734.9|135889.5|135789.5|135820|135720|214
1751521500000|2025-07-03 05:45:00|135834.7|135734.7|135791|135691|135836.1|135736.1|135786.5|135686.5|218
1751521800000|2025-07-03 05:50:00|135780.5|135680.5|135778.5|135678.5|135789|135689|135763.5|135663.5|147
1751522100000|2025-07-03 05:55:00|135778|135678|135774.1|135674.1|135781|135681|135742|135642|251
1751522400000|2025-07-03 06:00:00|135774|135674|135726.5|135626.5|135804|135704|135716.5|135616.5|215
1751522700000|2025-07-03 06:05:00|135728|135628|135695|135595|135757.1|135657.1|135680.5|135580.5|270
1751523000000|2025-07-03 06:10:00|135693|135593|135754.4|135654.4|135779.3|135679.3|135690.3|135590.3|260
1751523300000|2025-07-03 06:15:00|135753.9|135653.9|135766.5|135666.5|135791.5|135691.5|135745|135645|220
1751523600000|2025-07-03 06:20:00|135767|135667|135754.5|135654.5|135786|135686|135735.3|135635.3|277
1751523900000|2025-07-03 06:25:00|135752|135652|135757|135657|135786.9|135686.9|135745|135645|286
1751524200000|2025-07-03 06:30:00|135760|135660|135827.3|135727.3|135848.2|135748.2|135750|135650|222
1751524500000|2025-07-03 06:35:00|135827.7|135727.7|135811.5|135711.5|135827.7|135727.7|135803.5|135703.5|68
1751524800000|2025-07-03 06:40:00|135812|135712|135796.6|135696.6|135815.1|135715.1|135781.1|135681.1|99
1751525100000|2025-07-03 06:45:00|135796.1|135696.1|135795|135695|135852.3|135752.3|135793|135693|101
1751525400000|2025-07-03 06:50:00|135796.5|135696.5|135751|135651|135809.8|135698.5|135721.9|135549.5|81
1751525700000|2025-07-03 06:55:00|135751.5|135651.5|135745.1|135645.1|135798.5|135655.5|135699.9|135549.8|133
1751526000000|2025-07-03 07:00:00|135758.5|135658.5|135732.8|135632.8|135795|135695|135726|135626|135
1751526300000|2025-07-03 07:05:00|135732.2|135632.2|135729.3|135629.3|135765.5|135639.5|135683.1|135553.5|97
1751526600000|2025-07-03 07:10:00|135729.7|135629.7|135781.5|135681.5|135840.5|135689.5|135726.2|135603.5|153
1751526900000|2025-07-03 07:15:00|135781.1|135681.1|135775|135675|135786|135686|135774|135674|36
1751527200000|2025-07-03 07:20:00|135774|135674|135720|135620|135774|135674|135708|135608|73
1751527500000|2025-07-03 07:25:00|135719.5|135619.5|135713.5|135613.5|135720|135620|135687.5|135587.5|51
1751527800000|2025-07-03 07:30:00|135712|135612|135729.5|135629.5|135730|135630|135705|135605|40
1751528100000|2025-07-03 07:35:00|135729|135629|135750|135650|135755|135655|135700|135600|69
1751528400000|2025-07-03 07:40:00|135767.5|135667.5|135745.1|135645.1|135771|135671|135745.1|135645.1|49
1751528700000|2025-07-03 07:45:00|135745.6|135645.6|135777|135677|135777.5|135677.5|135745|135645|59
1751529000000|2025-07-03 07:50:00|135780|135680|135766.5|135666.5|135792.2|135692.2|135755.5|135655.5|72
1751529300000|2025-07-03 07:55:00|135770|135670|135776.5|135676.5|135793.5|135693.5|135760.5|135660.5|130
1751529600000|2025-07-03 08:00:00|135777|135677|135774.5|135674.5|135779.5|135679.5|135754.5|135654.5|61
1751529900000|2025-07-03 08:05:00|135775|135675|135762.5|135662.5|135776.5|135676.5|135749|135649|55
1751530200000|2025-07-03 08:10:00|135763|135663|135775.5|135675.5|135784.5|135684.5|135744|135644|42
1751530500000|2025-07-03 08:15:00|135773|135673|135735.5|135635.5|135776.5|135676.5|135735.5|135635.5|35
1751530800000|2025-07-03 08:20:00|135736|135636|135768.5|135668.5|135768.5|135668.5|135736|135636|32
1751531100000|2025-07-03 08:25:00|135770|135670|135769.2|135669.2|135826|135726|135769.2|135669.2|94
1751531400000|2025-07-03 08:30:00|135769.1|135669.1|135805|135705|135805.3|135705.3|135767.8|135667.8|71
1751531700000|2025-07-03 08:35:00|135805.5|135705.5|135768.7|135668.7|135807|135707|135768.1|135668.1|93
1751532000000|2025-07-03 08:40:00|135768.2|135668.2|135806.5|135706.5|135806.5|135706.5|135759.5|135659.5|56
1751532300000|2025-07-03 08:45:00|135803.1|135703.1|135822.1|135722.1|135825.1|135725.1|135803.1|135703.1|54
1751532600000|2025-07-03 08:50:00|135823.1|135723.1|135818.7|135718.7|135829.1|135729.1|135818.7|135718.7|47
1751532900000|2025-07-03 08:55:00|135820.3|135720.3|135865|135765|135893|135793|135819|135719|71
1751533200000|2025-07-03 09:00:00|135864.5|135764.5|135877.5|135777.5|135878.5|135778.5|135833|135733|88
1751533500000|2025-07-03 09:05:00|135879|135779|135899.6|135799.6|135906.1|135806.1|135876|135776|115
1751533800000|2025-07-03 09:10:00|135900|135800|135929|135829|135947.5|135847.5|135900|135800|86
1751534100000|2025-07-03 09:15:00|135928.5|135828.5|135895|135795|135940|135840|135895|135795|41
1751534400000|2025-07-03 09:20:00|135896|135796|135932|135832|135940|135840|135892|135792|57
1751534700000|2025-07-03 09:25:00|135940|135840|135966.8|135866.8|135973|135873|135923|135823|70
1751535000000|2025-07-03 09:30:00|135966.6|135866.6|135990.2|135890.2|135994.5|135894.5|135966.6|135866.6|56
1751535300000|2025-07-03 09:35:00|135990.8|135890.8|136021.5|135921.5|136023.5|135923.5|135987.2|135887.2|47
1751535600000|2025-07-03 09:40:00|136021|135921|136010|135910|136023.5|135923.5|135977|135877|75
1751535900000|2025-07-03 09:45:00|136009.5|135909.5|135936.5|135836.5|136010|135910|135936.4|135836.4|76
1751536200000|2025-07-03 09:50:00|135937|135837|135956.5|135856.5|135956.5|135856.5|135936.5|135836.5|40
1751536500000|2025-07-03 09:55:00|135955.5|135855.5|135932.5|135832.5|135955.5|135855.5|135930.5|135830.5|20
1751536800000|2025-07-03 10:00:00|135926.5|135826.5|135920|135820|135935|135835|135917|135817|32
1751537100000|2025-07-03 10:05:00|135920.5|135820.5|135923.5|135823.5|135926|135826|135919|135819|58
1751537400000|2025-07-03 10:10:00|135923|135823|135934.5|135834.5|135935|135835|135918.5|135818.5|57
1751537700000|2025-07-03 10:15:00|135934|135834|135921.5|135821.5|135934|135834|135918|135818|43
1751538000000|2025-07-03 10:20:00|135922.5|135822.5|135923.5|135823.5|135925|135825|135921.5|135821.5|33
1751538300000|2025-07-03 10:25:00|135924|135824|135920.5|135820.5|135924|135824|135908|135808|31
1751538600000|2025-07-03 10:30:00|135921|135821|135926.5|135826.5|135928|135828|135920|135820|31
1751538900000|2025-07-03 10:35:00|135926|135826|136012.4|135912.4|136012.4|135912.4|135922.8|135822.8|53
1751539200000|2025-07-03 10:40:00|136012|135912|135949.3|135849.3|136033.1|135933.1|135948.9|135848.9|62
1751539500000|2025-07-03 10:45:00|135948.9|135848.9|135970.9|135870.9|135974.5|135874.5|135948.9|135848.9|25
1751539800000|2025-07-03 10:50:00|135971.5|135871.5|135976.5|135876.5|135977|135877|135966.5|135866.5|33
1751540100000|2025-07-03 10:55:00|135976|135876|135981.5|135881.5|135981.9|135881.9|135972.6|135872.6|16
1751540400000|2025-07-03 11:00:00|135977.5|135877.5|135969.5|135869.5|135977.5|135877.5|135962.5|135862.5|20
1751540700000|2025-07-03 11:05:00|135969|135869|135965.4|135865.4|135985|135885|135948.5|135848.5|29
1751541000000|2025-07-03 11:10:00|135965.6|135865.6|135963.5|135863.5|135966.2|135866.2|135955.5|135855.5|26
1751541300000|2025-07-03 11:15:00|135968.5|135868.5|135969.5|135869.5|135970|135870|135968.5|135868.5|3
1751541600000|2025-07-03 11:20:00|135970|135870|135952.4|135852.4|135971.5|135871.5|135948.5|135848.5|82
1751541900000|2025-07-03 11:25:00|135951.9|135851.9|135950.3|135850.3|135952.5|135852.5|135940|135840|40
1751542200000|2025-07-03 11:30:00|135949.7|135849.7|135947|135847|135949.8|135849.8|135940|135840|51
1751542500000|2025-07-03 11:35:00|135948|135848|135950|135850|135950|135850|135947.5|135847.5|8
1751542800000|2025-07-03 11:40:00|135958|135858|135945|135845|135958|135858|135945|135845|3
1751543100000|2025-07-03 11:45:00|135955|135855|135981|135881|135983|135883|135955|135855|24
1751543400000|2025-07-03 11:50:00|135982|135882|136017.5|135917.5|136020|135920|135980.5|135880.5|74
1751543700000|2025-07-03 11:55:00|136001.5|135901.5|136010|135910|136013.5|135913.5|135992|135892|53
1751544000000|2025-07-03 12:00:00|136009.5|135909.5|136001|135901|136010.5|135910.5|135982.5|135882.5|81
1751544300000|2025-07-03 12:05:00|136000.5|135900.5|136004|135904|136021.2|135921.2|135996.1|135896.1|74
1751544600000|2025-07-03 12:10:00|136004.5|135904.5|136001|135901|136024.5|135924.5|135998|135898|42
1751544900000|2025-07-03 12:15:00|136001.5|135901.5|135981.5|135881.5|136017.8|135917.8|135981.5|135881.5|23
1751545200000|2025-07-03 12:20:00|135984|135884|136067|135867|136072.5|135911.1|135962.5|135847.6|38
1751545500000|2025-07-03 12:25:00|136081|135881|136124.7|135764.7|136141.4|135882.8|136032.5|135764.6|85
1751545800000|2025-07-03 12:30:00|136104.6|135744.6|136723.5|136623.5|136825.5|136625.5|136104.6|135744.6|281
1751546100000|2025-07-03 12:35:00|136710|136610|136475.1|136375.1|136749.4|136620|136475|136305.1|298
1751546400000|2025-07-03 12:40:00|136461|136361|136742.7|136542.7|136783.7|136583.7|136420|136320|286
1751546700000|2025-07-03 12:45:00|136751.5|136551.5|136811|136611|136819|136630.1|136687.5|136544.7|234
1751547000000|2025-07-03 12:50:00|136813.5|136613.5|136742.8|136642.8|136846|136678.5|136727.1|136558.5|240
1751547300000|2025-07-03 12:55:00|136742.1|136642.1|136572.5|136472.5|136753.5|136653.5|136528|136428|197
1751547600000|2025-07-03 13:00:00|136573|136473|136605.5|136505.5|136640.5|136540.5|136527|136427|189
1751547900000|2025-07-03 13:05:00|136606.5|136506.5|136589.5|136489.5|136636|136536|136575|136475|117
1751548200000|2025-07-03 13:10:00|136589|136489|136527.5|136427.5|136589|136489|136517.5|136417.5|215
1751548500000|2025-07-03 13:15:00|136528|136428|136363|136263|136545.5|136428|136320|136158.5|192
1751548800000|2025-07-03 13:20:00|136363.5|136263.5|136401.5|136301.5|136421|136321|136362|136262|117
1751549100000|2025-07-03 13:25:00|136401|136301|136391.5|136291.5|136459.2|136359.2|136378.5|136278.5|116
1751549400000|2025-07-03 13:30:00|136385|136285|136389.5|136289.5|136425.5|136297|136350|136210|108
1751549700000|2025-07-03 13:35:00|136390.5|136290.5|136387|136287|136430.1|136330.1|136376.1|136276.1|136
1751550000000|2025-07-03 13:40:00|136437.1|136237.1|136460|136100|136460|136237.1|136375.5|136092.5|103
1751550300000|2025-07-03 13:45:00|136472.4|136112.4|136306.5|136206.5|136472.4|136245|136290.5|136075.5|119
1751550600000|2025-07-03 13:50:00|136307.5|136207.5|136203|136103|136317.1|136217.1|136195|136095|162
1751550900000|2025-07-03 13:55:00|136243.5|136043.5|136336.8|135976.8|136344.5|136065|136231.1|135962.5|120
1751551200000|2025-07-03 14:00:00|136323.6|135963.6|136198.5|136098.5|136343.5|136175|136098.7|135959.4|246
1751551500000|2025-07-03 14:05:00|136199.5|136099.5|136205.5|136105.5|136210|136110|136155|136055|145
1751551800000|2025-07-03 14:10:00|136215|136115|136344|136144|136344|136186.8|136215|136115|84
1751552100000|2025-07-03 14:15:00|136359|136159|136310.5|136210.5|136363|136242.5|136302|136131|141
1751552400000|2025-07-03 14:20:00|136323.5|136223.5|136305.5|136205.5|136363.5|136263.5|136302.5|136202.5|99
1751552700000|2025-07-03 14:25:00|136306|136206|136139.5|136039.5|136307.5|136207.5|136104.5|136004.5|169
1751553000000|2025-07-03 14:30:00|136138.5|136038.5|136175|136075|136235|136135|136126.5|136026.5|161
1751553300000|2025-07-03 14:35:00|136176.5|136076.5|136080.4|135980.4|136178.5|136078.5|136062.8|135962.8|155
1751553600000|2025-07-03 14:40:00|136080.9|135980.9|136175.5|136075.5|136211|136111|136080.9|135980.9|203
1751553900000|2025-07-03 14:45:00|136183.5|136083.5|136157|136057|136191|136091|136152.5|136052.5|83
1751554200000|2025-07-03 14:50:00|136157.5|136057.5|136204|136104|136223.5|136123.5|136154|136054|115
1751554500000|2025-07-03 14:55:00|136203.5|136103.5|136194.5|136094.5|136205|136105|136182.5|136082.5|95
1751554800000|2025-07-03 15:00:00|136195|136095|136219|136119|136236.5|136136.5|136180|136080|85
1751555100000|2025-07-03 15:05:00|136216|136116|136219|136119|136231|136131|136174|136074|116
1751555400000|2025-07-03 15:10:00|136221|136121|136180.5|136080.5|136223|136123|136172.5|136072.5|81
1751555700000|2025-07-03 15:15:00|136181|136081|136211|136111|136217.5|136117.5|136160.5|136060.5|76
1751556000000|2025-07-03 15:20:00|136211.5|136111.5|136152|136052|136211.5|136111.5|136151|136051|59
1751556300000|2025-07-03 15:25:00|136145|136045|136134|136034|136157|136057|136115.5|136015.5|83
1751556600000|2025-07-03 15:30:00|136133|136033|136174|136074|136178.5|136078.5|136113.5|136013.5|121
1751556900000|2025-07-03 15:35:00|136173.5|136073.5|136167.5|136067.5|136181|136081|136158.5|136058.5|56
1751557200000|2025-07-03 15:40:00|136167|136067|136170|136070|136181|136081|136156|136056|62
1751557500000|2025-07-03 15:45:00|136168.5|136068.5|136166|136066|136171.5|136071.5|136154.5|136054.5|71
1751557800000|2025-07-03 15:50:00|136170|136070|136248|136148|136251.5|136151.5|136166.5|136066.5|110
1751558100000|2025-07-03 15:55:00|136247.5|136147.5|136323.5|136223.5|136323.5|136223.5|136232.5|136132.5|96
1751558400000|2025-07-03 16:00:00|136317.5|136217.5|136330|136230|136335|136235|136306|136206|67
1751558700000|2025-07-03 16:05:00|136320|136220|136316.5|136216.5|136329.8|136229.8|136309.5|136209.5|47
1751559000000|2025-07-03 16:10:00|136317.5|136217.5|136315|136215|136329|136229|136307.5|136207.5|57
1751559300000|2025-07-03 16:15:00|136312|136212|136338.5|136238.5|136338.5|136238.5|136312|136212|27
1751559600000|2025-07-03 16:20:00|136338|136238|136410.5|136210.5|136410.5|136285|136337|136207.1|60
1751559900000|2025-07-03 16:25:00|136411|136211|136354.5|136254.5|136415|136260|136354.5|136208.2|48
1751560200000|2025-07-03 16:30:00|136356.5|136256.5|136374.1|136274.1|136426.5|136276.5|136356.5|136226.5|42
1751560500000|2025-07-03 16:35:00|136372.1|136272.1|136364.3|136264.3|136372.1|136272.1|136358.1|136258.1|36
1751560800000|2025-07-03 16:40:00|136368.1|136268.1|136353.1|136253.1|136370.1|136270.1|136304|136204|87
1751561100000|2025-07-03 16:45:00|136352.7|136252.7|136355.5|136255.5|136360.1|136260.1|136348.5|136248.5|56
1751561400000|2025-07-03 16:50:00|136354.5|136254.5|136303.5|136203.5|136357.5|136257.5|136300.5|136200.5|68
1751561700000|2025-07-03 16:55:00|136304.1|136204.1|136278.5|136178.5|136304.1|136204.1|136277.5|136177.5|66
1751562000000|2025-07-03 17:00:00|136281.1|136181.1|136258.5|136158.5|136283.5|136183.5|136232.1|136132.1|71
1751562300000|2025-07-03 17:05:00|136255.1|136155.1|136263|136163|136263|136163|136243.5|136143.5|49
1751562600000|2025-07-03 17:10:00|136260.1|136160.1|136235|136035|136269.5|136162.1|136203.1|136019.1|53
1751562900000|2025-07-03 17:15:00|136231.5|136031.5|136229.5|136029.5|136243.5|136043.5|136229.5|136029.5|26
1751563200000|2025-07-03 17:20:00|136234.7|136034.7|136253.1|136053.1|136253.1|136053.1|136216|136016|27
1751563500000|2025-07-03 17:25:00|136251.5|136051.5|136220.1|136020.1|136263.1|136063.1|136206.5|136006.5|30
1751563800000|2025-07-03 17:30:00|136221.5|136021.5|136236|136036|136239.5|136085|136183.1|136020.1|28
1751564100000|2025-07-03 17:35:00|136235.1|136035.1|136188.5|136088.5|136243.1|136092.5|136187.5|136034|13
1751564400000|2025-07-03 17:40:00|136190.1|136090.1|136193.1|136093.1|136194.5|136094.5|136187.1|136087.1|35
1751564700000|2025-07-03 17:45:00|136191.1|136091.1|136191.1|136091.1|136196.1|136096.1|136189.1|136089.1|25
1751565000000|2025-07-03 17:50:00|136191.5|136091.5|136194.1|136094.1|136196.1|136096.1|136191.1|136091.1|9
1751565300000|2025-07-03 17:55:00|136194.5|136094.5|136196.1|136096.1|136197.5|136097.5|136191.1|136091.1|14
1751565900000|2025-07-03 18:05:00|136195.1|136095.1|136212.1|136112.1|136217.6|136117.6|136192.1|136092.1|12
1751566200000|2025-07-03 18:10:00|136213.5|136113.5|136243.5|136143.5|136246.5|136146.5|136212.1|136112.1|19
1751566500000|2025-07-03 18:15:00|136242.1|136142.1|136227.1|136127.1|136243.5|136143.5|136227.1|136127.1|21
1751566800000|2025-07-03 18:20:00|136237.5|136137.5|136229.1|136129.1|136237.5|136137.5|136227.1|136127.1|3
1751567100000|2025-07-03 18:25:00|136229.5|136129.5|136227.1|136127.1|136229.5|136129.5|136227.1|136127.1|3
1751567400000|2025-07-03 18:30:00|136225.5|136125.5|136225.1|136125.1|136225.5|136125.5|136223.1|136123.1|3
1751568300000|2025-07-03 18:45:00|136225.5|136125.5|136225.1|136125.1|136225.5|136125.5|136225.1|136125.1|2
1751568600000|2025-07-03 18:50:00|136224.5|136124.5|136223.1|136123.1|136224.5|136124.5|136222.5|136122.5|3
1751568900000|2025-07-03 18:55:00|136223.5|136123.5|136227.5|136127.5|136228.5|136128.5|136223.5|136123.5|7
1751569200000|2025-07-03 19:00:00|136227.1|136127.1|136229.1|136129.1|136231.1|136131.1|136227.1|136127.1|10
1751569500000|2025-07-03 19:05:00|136228.5|136128.5|136227.1|136127.1|136229.1|136129.1|136227.1|136127.1|5
1751569800000|2025-07-03 19:10:00|136226.5|136126.5|136281.1|136081.1|136293.6|136126.5|136225.1|136081.1|10
1751570100000|2025-07-03 19:15:00|136275.5|136075.5|136276.1|136076.1|136285.1|136085.1|136275.5|136075.5|5
1751570400000|2025-07-03 19:20:00|136275.5|136075.5|136275.5|136075.5|136275.5|136075.5|136275.5|136075.5|1
1751570700000|2025-07-03 19:25:00|136273.1|136073.1|136283.5|136083.5|136289.1|136089.1|136273.1|136073.1|22
1751571000000|2025-07-03 19:30:00|136304.6|136104.6|136293.4|136093.4|136304.6|136104.6|136293.4|136093.4|13
1751571300000|2025-07-03 19:35:00|136287.4|136087.4|136293.4|136093.4|136293.4|136093.4|136277.4|136077.4|10
1751571600000|2025-07-03 19:40:00|136292.4|136092.4|136280.4|136080.4|136294.5|136094.5|136277.6|136077.6|6
1751571900000|2025-07-03 19:45:00|136281.6|136081.6|136278.1|136078.1|136281.6|136081.6|136275.4|136075.4|4
1751572200000|2025-07-03 19:50:00|136278.7|136078.7|136274.1|136074.1|136279.5|136079.5|136267.5|136067.5|23
1751572500000|2025-07-03 19:55:00|136273.5|136073.5|136273.7|136073.7|136290.1|136090.1|136270.5|136070.5|30
1751587200000|2025-07-04 00:00:00|136370.6|136010.6|136099.5|135999.5|136370.6|136050.1|136091.2|135858.8|285
1751587500000|2025-07-04 00:05:00|136100|136000|136249|136149|136287.5|136187.5|136099.5|135999.5|445
1751587800000|2025-07-04 00:10:00|136248|136148|136388.5|136288.5|136475.5|136375.5|136248|136148|482
1751588100000|2025-07-04 00:15:00|136390|136290|136355.5|136255.5|136398.1|136298.1|136318.8|136218.8|423
1751588400000|2025-07-04 00:20:00|136355.3|136255.3|136426.5|136326.5|136426.5|136326.5|136325.5|136225.5|372
1751588700000|2025-07-04 00:25:00|136422.1|136322.1|136510|136410|136518.5|136418.5|136420.5|136320.5|388
1751589000000|2025-07-04 00:30:00|136502|136402|136490|136390|136512|136412|136445.5|136345.5|265
1751589300000|2025-07-04 00:35:00|136490.1|136390.1|136480.1|136380.1|136516.5|136416.5|136446.5|136346.5|258
1751589600000|2025-07-04 00:40:00|136479.1|136379.1|136504.1|136404.1|136518.9|136418.9|136471.5|136371.5|307
1751589900000|2025-07-04 00:45:00|136503.8|136403.8|136426.2|136326.2|136509.5|136409.5|136421.5|136321.5|329
1751590200000|2025-07-04 00:50:00|136426|136326|136387.5|136287.5|136426|136326|136332.5|136232.5|349
1751590500000|2025-07-04 00:55:00|136386.5|136286.5|136385|136285|136422.5|136322.5|136379.5|136279.5|230
1751590800000|2025-07-04 01:00:00|136381.5|136281.5|136405.4|136305.4|136447.5|136347.5|136381|136281|276
1751591100000|2025-07-04 01:05:00|136406.9|136306.9|136395.1|136295.1|136424.7|136324.7|136350.2|136250.2|269
1751591400000|2025-07-04 01:10:00|136395|136295|136410.5|136210.5|136410.5|136301.5|136355.1|136209.5|140
1751591700000|2025-07-04 01:15:00|136410.2|136210.2|136332|136232|136412.1|136260.5|136263.5|136163.5|325
1751592000000|2025-07-04 01:20:00|136328.5|136228.5|136398.1|136298.1|136460.1|136360.1|136328.5|136228.5|328
1751592300000|2025-07-04 01:25:00|136397.5|136297.5|136437|136337|136455|136355|136384.5|136284.5|316
1751592600000|2025-07-04 01:30:00|136437.2|136337.2|136495.1|136395.1|136511.1|136411.1|136437|136337|312
1751592900000|2025-07-04 01:35:00|136495.5|136395.5|136495.2|136395.2|136518.3|136418.3|136480.5|136380.5|288
1751593200000|2025-07-04 01:40:00|136495|136395|136441.5|136341.5|136535|136435|136440|136340|296
1751593500000|2025-07-04 01:45:00|136440|136340|136431.5|136331.5|136450.1|136350.1|136399.5|136299.5|255
1751593800000|2025-07-04 01:50:00|136432.1|136332.1|136361.3|136261.3|136432.1|136332.1|136358.5|136258.5|208
1751594100000|2025-07-04 01:55:00|136361|136261|136380|136280|136408.1|136308.1|136361|136261|239
1751594400000|2025-07-04 02:00:00|136374.5|136274.5|136372.5|136272.5|136403.5|136303.5|136361|136261|249
1751594700000|2025-07-04 02:05:00|136370.5|136270.5|136369.7|136269.7|136435|136335|136345|136245|287
1751595000000|2025-07-04 02:10:00|136369.4|136269.4|136307.8|136207.8|136372|136272|136303.8|136203.8|288
1751595300000|2025-07-04 02:15:00|136308.5|136208.5|136308.5|136208.5|136339.6|136239.6|136292.5|136192.5|174
1751595600000|2025-07-04 02:20:00|136310|136210|136286.5|136186.5|136333.1|136233.1|136278.5|136178.5|229
1751595900000|2025-07-04 02:25:00|136288.5|136188.5|136206.2|136106.2|136307.3|136207.3|136201.7|136101.7|319
1751596200000|2025-07-04 02:30:00|136205.5|136105.5|136246.5|136146.5|136268.5|136168.5|136185|136085|229
1751596500000|2025-07-04 02:35:00|136252.5|136152.5|136289|136189|136293|136193|136252.5|136152.5|86
1751596800000|2025-07-04 02:40:00|136288.5|136188.5|136322|136222|136350.1|136250.1|136285|136185|162
1751597100000|2025-07-04 02:45:00|136323.5|136223.5|136278.5|136178.5|136323.5|136223.5|136264.5|136164.5|129
1751597400000|2025-07-04 02:50:00|136275.2|136175.2|136304|136204|136347|136247|136275|136175|156
1751597700000|2025-07-04 02:55:00|136304.2|136204.2|136313.6|136213.6|136314.5|136214.5|136278.1|136178.1|230
1751598000000|2025-07-04 03:00:00|136318.9|136218.9|136408.9|136308.9|136409.9|136309.9|136300.6|136200.6|234
1751598300000|2025-07-04 03:05:00|136406.9|136306.9|136358|136258|136441.5|136341.5|136346.5|136246.5|211
1751598600000|2025-07-04 03:10:00|136358.5|136258.5|136342|136242|136371.5|136271.5|136340|136240|261
1751598900000|2025-07-04 03:15:00|136341|136241|136251.5|136151.5|136341|136241|136221.5|136121.5|200
1751599200000|2025-07-04 03:20:00|136255|136155|136259|136159|136289.5|136189.5|136230.2|136130.2|235
1751599500000|2025-07-04 03:25:00|136256.5|136156.5|136277.1|136177.1|136284.5|136184.5|136241.5|136141.5|213
1751599800000|2025-07-04 03:30:00|136276.8|136176.8|136316.5|136216.5|136335|136235|136228|136128|279
1751600100000|2025-07-04 03:35:00|136319.1|136219.1|136300.4|136200.4|136329.9|136229.9|136298.5|136198.5|121
1751600400000|2025-07-04 03:40:00|136306.8|136206.8|136309.3|136209.3|136344.8|136244.8|136299|136199|238
1751600700000|2025-07-04 03:45:00|136305.3|136205.3|136351|136251|136353.5|136253.5|136297.9|136197.9|204
1751601000000|2025-07-04 03:50:00|136350|136250|136372.5|136272.5|136392.9|136292.9|136338.5|136238.5|231
1751601300000|2025-07-04 03:55:00|136373|136273|136409.1|136309.1|136412.5|136312.5|136364.1|136264.1|179
1751601600000|2025-07-04 04:00:00|136407.1|136307.1|136392|136292|136414.8|136314.8|136375|136275|178
1751601900000|2025-07-04 04:05:00|136391.1|136291.1|136385|136285|136392|136292|136370|136270|62
1751602200000|2025-07-04 04:10:00|136388.5|136288.5|136390.5|136290.5|136410|136310|136375.5|136275.5|137
1751602500000|2025-07-04 04:15:00|136392.1|136292.1|136358.5|136258.5|136392.5|136292.5|136351.1|136251.1|164
1751602800000|2025-07-04 04:20:00|136358|136258|136344.5|136244.5|136358|136258|136341.3|136241.3|167
1751603100000|2025-07-04 04:25:00|136343.1|136243.1|136351.5|136251.5|136360|136260|136325|136225|128
1751603400000|2025-07-04 04:30:00|136352|136252|136312.7|136212.7|136352.1|136252.1|136309.3|136209.3|74
1751603700000|2025-07-04 04:35:00|136312.4|136212.4|136283.5|136183.5|136327|136227|136281.5|136181.5|127
1751604000000|2025-07-04 04:40:00|136285|136185|136295|136195|136300|136200|136268.5|136168.5|107
1751604300000|2025-07-04 04:45:00|136292|136192|136290.6|136190.6|136305|136205|136290|136190|108
1751604600000|2025-07-04 04:50:00|136289.6|136189.6|136250|136150|136290|136190|136246.8|136146.8|111
1751604900000|2025-07-04 04:55:00|136251.5|136151.5|136221.5|136121.5|136251.5|136151.5|136219|136119|199
1751605200000|2025-07-04 05:00:00|136221|136121|136212.5|136112.5|136221.5|136121.5|136179.5|136079.5|197
1751605500000|2025-07-04 05:05:00|136218.8|136118.8|136189.3|136089.3|136223|136123|136181|136081|226
1751605800000|2025-07-04 05:10:00|136188.9|136088.9|136135|136035|136189.3|136089.3|136135|136035|262
1751606100000|2025-07-04 05:15:00|136133|136033|136125.5|136025.5|136156.5|136056.5|136113.2|136013.2|224
1751606400000|2025-07-04 05:20:00|136127|136027|136161.5|136061.5|136180.5|136080.5|136126.5|136026.5|160
1751606700000|2025-07-04 05:25:00|136162|136062|136118.5|136018.5|136162.5|136062.5|136116|136016|245
1751607000000|2025-07-04 05:30:00|136118.8|136018.8|136109.5|136009.5|136139.2|136039.2|136109.5|136009.5|304
1751607300000|2025-07-04 05:35:00|136115.5|136015.5|135973.1|135873.1|136117.5|136017.5|135935|135835|384
1751607600000|2025-07-04 05:40:00|135974.1|135874.1|135920.1|135820.1|135979.5|135879.5|135878.1|135778.1|355
1751607900000|2025-07-04 05:45:00|135928.5|135828.5|135816.5|135716.5|135941.5|135841.5|135780|135680|327
1751608200000|2025-07-04 05:50:00|135817.8|135717.8|135707.5|135607.5|135842|135742|135639.1|135539.1|425
1751608500000|2025-07-04 05:55:00|135707.8|135607.8|135743.5|135643.5|135750.1|135650.1|135674.9|135574.9|316
1751608800000|2025-07-04 06:00:00|135744|135644|135954.8|135854.8|135961.9|135861.9|135744|135644|334
1751609100000|2025-07-04 06:05:00|135948.5|135848.5|135862.5|135762.5|135972.5|135872.5|135832|135732|412
1751609400000|2025-07-04 06:10:00|135863|135763|135915|135815|135957.1|135857.1|135854|135754|314
1751609700000|2025-07-04 06:15:00|135910.5|135810.5|135967|135867|135980|135880|135889.5|135789.5|257
1751610000000|2025-07-04 06:20:00|135963.5|135863.5|135892.5|135792.5|136002|135902|135884.5|135784.5|348
1751610300000|2025-07-04 06:25:00|135894.5|135794.5|136006.5|135906.5|136006.5|135906.5|135881.5|135781.5|314
1751610600000|2025-07-04 06:30:00|136009.5|135909.5|136085.1|135985.1|136091.7|135991.7|135970.5|135870.5|271
1751610900000|2025-07-04 06:35:00|136079.8|135979.8|136052.5|135952.5|136085.1|135985.1|136052|135952|70
1751611200000|2025-07-04 06:40:00|136052|135952|135986.5|135886.5|136053|135953|135967.7|135867.7|116
1751611500000|2025-07-04 06:45:00|135984|135884|135971.3|135871.3|135995.1|135895.1|135934.5|135834.5|104
1751611800000|2025-07-04 06:50:00|135973.5|135873.5|136118.9|135918.9|136159.6|136017.6|135971.3|135847.8|130
1751612100000|2025-07-04 06:55:00|136129.5|135929.5|136047.5|135947.5|136129.5|135961.5|136047.5|135898.1|108
1751612400000|2025-07-04 07:00:00|136054.2|135954.2|136156.5|135956.5|136169.5|136015.5|136054.2|135954.2|152
1751612700000|2025-07-04 07:05:00|136171.8|135971.8|136100.1|136000.1|136183.6|136045.5|136087.8|135971.5|77
1751613000000|2025-07-04 07:10:00|136098.2|135998.2|136240.3|136040.3|136257.5|136100.1|136095.1|135995.1|159
1751613300000|2025-07-04 07:15:00|136250.5|136050.5|136170.8|136070.8|136296.1|136143.1|136170.8|136029.5|142
1751613600000|2025-07-04 07:20:00|136173.1|136073.1|136164.1|136064.1|136178|136078|136152.5|136052.5|54
1751613900000|2025-07-04 07:25:00|136163.5|136063.5|136167.1|136067.1|136167.1|136067.1|136154.1|136054.1|28
1751614200000|2025-07-04 07:30:00|136165.5|136065.5|136149|136049|136168.5|136068.5|136149|136049|19
1751614500000|2025-07-04 07:35:00|136148.5|136048.5|136124.5|136024.5|136150.1|136050.1|136118.5|136018.5|63
1751614800000|2025-07-04 07:40:00|136124.1|136024.1|136125.5|136025.5|136146.1|136046.1|136111|136011|59
1751615100000|2025-07-04 07:45:00|136126|136026|136096|135996|136126|136026|136095|135995|30
1751615400000|2025-07-04 07:50:00|136101|136001|136107.5|136007.5|136111.5|136011.5|136101|136001|27
1751615700000|2025-07-04 07:55:00|136108.5|136008.5|136155|136055|136155.2|136055.2|136096.5|135996.5|72
1751616000000|2025-07-04 08:00:00|136156.5|136056.5|136117.5|136017.5|136173|136073|136115|136015|66
1751616300000|2025-07-04 08:05:00|136116.2|136016.2|136118.1|136018.1|136129.7|136029.7|136106.1|136006.1|237
1751616600000|2025-07-04 08:10:00|136119.1|136019.1|136099.5|135999.5|136124.5|136024.5|136087.1|135987.1|72
1751616900000|2025-07-04 08:15:00|136099.1|135999.1|136107.5|136007.5|136111.5|136011.5|136099.1|135999.1|46
1751617200000|2025-07-04 08:20:00|136108|136008|136157.5|136057.5|136184.5|136084.5|136108|136008|76
1751617500000|2025-07-04 08:25:00|136157.2|136057.2|136222.5|136122.5|136229.1|136129.1|136136.5|136036.5|77
1751617800000|2025-07-04 08:30:00|136221.4|136121.4|136244.1|136144.1|136246.1|136146.1|136215.7|136115.7|69
1751618100000|2025-07-04 08:35:00|136242.5|136142.5|136290.5|136190.5|136291.3|136191.3|136229.7|136129.7|92
1751618400000|2025-07-04 08:40:00|136292.5|136192.5|136286.2|136186.2|136325.1|136225.1|136286|136186|89
1751618700000|2025-07-04 08:45:00|136286|136186|136285.5|136185.5|136310|136210|136275.5|136175.5|60
1751619000000|2025-07-04 08:50:00|136292.5|136192.5|136275.1|136175.1|136300.1|136200.1|136260.5|136160.5|34
1751619300000|2025-07-04 08:55:00|136275|136175|136269.2|136169.2|136275|136175|136264.8|136164.8|27
1751619600000|2025-07-04 09:00:00|136284.6|136184.6|136166.5|136066.5|136284.6|136184.6|136135.5|136035.5|88
1751619900000|2025-07-04 09:05:00|136165|136065|136161.5|136061.5|136180|136080|136146|136046|33
1751620200000|2025-07-04 09:10:00|136163.5|136063.5|136147.5|136047.5|136172.5|136072.5|136142|136042|85
1751620500000|2025-07-04 09:15:00|136148|136048|136155.2|136055.2|136157.1|136057.1|136148|136048|40
1751620800000|2025-07-04 09:20:00|136155|136055|136170.5|136070.5|136176.5|136076.5|136154.5|136054.5|21
1751621100000|2025-07-04 09:25:00|136170|136070|136155|136055|136170|136070|136146|136046|47
1751621400000|2025-07-04 09:30:00|136155.5|136055.5|136145.1|136045.1|136156.5|136056.5|136145.1|136045.1|36
1751621700000|2025-07-04 09:35:00|136147.1|136047.1|136130.5|136030.5|136148.3|136048.3|136121.1|136021.1|36
1751622000000|2025-07-04 09:40:00|136130.1|136030.1|136120.5|136020.5|136134.5|136034.5|136117.5|136017.5|51
1751622300000|2025-07-04 09:45:00|136121|136021|136146.5|136046.5|136147.1|136047.1|136121|136021|39
1751622600000|2025-07-04 09:50:00|136145.6|136045.6|136180|136080|136182.5|136082.5|136132.5|136032.5|52
1751622900000|2025-07-04 09:55:00|136180.5|136080.5|136181.5|136081.5|136204.5|136104.5|136173|136073|43
1751623200000|2025-07-04 10:00:00|136178|136078|136185.1|136085.1|136202.5|136102.5|136178|136078|77
1751623500000|2025-07-04 10:05:00|136187.5|136087.5|136134.5|136034.5|136190.5|136090.5|136130.1|136030.1|63
1751623800000|2025-07-04 10:10:00|136135.1|136035.1|136147|136047|136150|136050|136132.5|136032.5|54
1751624100000|2025-07-04 10:15:00|136146.5|136046.5|136125|136025|136146.5|136046.5|136117.5|136017.5|31
1751624400000|2025-07-04 10:20:00|136122|136022|136127.5|136027.5|136128.8|136028.8|136121|136021|117
1751624700000|2025-07-04 10:25:00|136126.5|136026.5|136144.5|136044.5|136144.5|136044.5|136115.5|136015.5|70
1751625000000|2025-07-04 10:30:00|136144|136044|136144|136044|136144.5|136044.5|136142|136042|29
1751625300000|2025-07-04 10:35:00|136145|136045|136145.5|136045.5|136146|136046|136144|136044|9
1751625600000|2025-07-04 10:40:00|136145|136045|136103.2|136003.2|136145|136045|136095.8|135995.8|97
1751625900000|2025-07-04 10:45:00|136103.8|136003.8|136085.5|135985.5|136106|136006|136066.5|135966.5|131
1751626200000|2025-07-04 10:50:00|136085.1|135985.1|136115.5|136015.5|136116.1|136016.1|136085.1|135985.1|42
1751626500000|2025-07-04 10:55:00|136116.5|136016.5|136111.1|136011.1|136116.5|136016.5|136108.5|136008.5|29
1751626800000|2025-07-04 11:00:00|136111|136011|136090.5|135990.5|136111.5|136011.5|136090.5|135990.5|34
1751627100000|2025-07-04 11:05:00|136089|135989|136087.5|135987.5|136090.5|135990.5|136085.5|135985.5|17
1751627400000|2025-07-04 11:10:00|136088|135988|136101.1|136001.1|136104.5|136004.5|136088|135988|13
1751627700000|2025-07-04 11:15:00|136100.5|136000.5|136084.1|135984.1|136100.5|136000.5|136082.5|135982.5|20
1751628000000|2025-07-04 11:20:00|136084.7|135984.7|136084.4|135984.4|136088.7|135988.7|136084.4|135984.4|17
1751628300000|2025-07-04 11:25:00|136083.9|135983.9|136090.5|135990.5|136093.5|135993.5|136083.9|135983.9|17
1751628600000|2025-07-04 11:30:00|136093|135993|136090.7|135990.7|136093|135993|136079|135979|52
1751628900000|2025-07-04 11:35:00|136090.3|135990.3|136088.8|135988.8|136090.7|135990.7|136086.7|135986.7|15
1751629200000|2025-07-04 11:40:00|136105.5|136005.5|136171.5|135971.5|136171.5|136015.5|136085.9|135952.7|65
1751629500000|2025-07-04 11:45:00|136158.3|135958.3|136157.1|135957.1|136175.5|135975.5|136151.1|135951.1|66
1751629800000|2025-07-04 11:50:00|136171.5|135971.5|136158.5|135958.5|136178.5|135978.5|136150.1|135950.1|82
1751630100000|2025-07-04 11:55:00|136158.1|135958.1|136183.1|135983.1|136183.5|135983.5|136157.2|135957.2|38
1751630400000|2025-07-04 12:00:00|136183.5|135983.5|136185.1|135985.1|136186.5|135986.5|136183.1|135983.1|8
1751630700000|2025-07-04 12:05:00|136186.1|135986.1|136145.5|135945.5|136188.5|135988.5|136145.5|135945.5|54
1751631000000|2025-07-04 12:10:00|136147|135947|136154.1|135954.1|136157.1|135957.1|136147|135947|14
1751631300000|2025-07-04 12:15:00|136154.5|135954.5|136157|135957|136160.5|135960.5|136151|135951|66
1751631600000|2025-07-04 12:20:00|136157.5|135957.5|136158|135958|136164.5|135964.5|136157|135957|23
1751631900000|2025-07-04 12:25:00|136159|135959|136154|135954|136159.5|135959.5|136152.5|135952.5|31
1751632200000|2025-07-04 12:30:00|136153.5|135953.5|136159.5|135959.5|136163.5|135963.5|136151.5|135951.5|39
1751632500000|2025-07-04 12:35:00|136157|135957|136170|135970|136170|135970|136157|135957|3
1751634000000|2025-07-04 13:00:00|136169|135969|136167|135967|136170|135970|136165|135965|16
1751634300000|2025-07-04 13:05:00|136169.7|135969.7|136138|135938|136170|135970|136137|135937|14
1751634600000|2025-07-04 13:10:00|136136|135936|136155|135955|136155.5|135955.5|136136|135936|35
1751634900000|2025-07-04 13:15:00|136154.5|135954.5|136120|135920|136155.5|135955.5|136120|135920|33
1751635200000|2025-07-04 13:20:00|136119|135919|136120|135920|136120|135920|136119|135919|2
1751636100000|2025-07-04 13:35:00|136115|135915|136120|135920|136120|135920|136115|135915|2
1751636400000|2025-07-04 13:40:00|136115|135915|136105|135905|136115|135915|136097.5|135897.5|99
1751636700000|2025-07-04 13:45:00|136105.5|135905.5|136110|135910|136115.5|135915.5|136105|135905|103
1751637000000|2025-07-04 13:50:00|136110.5|135910.5|136106.5|135906.5|136111|135911|136100|135900|204
1751637300000|2025-07-04 13:55:00|136101|135901|136109|135909|136111|135911|136100|135900|31
1751637600000|2025-07-04 14:00:00|136109.5|135909.5|136103.5|135903.5|136110|135910|136102|135902|26
1751637900000|2025-07-04 14:05:00|136103.2|135903.2|136105.5|135905.5|136110|135910|136102.5|135902.5|26
1751638200000|2025-07-04 14:10:00|136106|135906|136115.5|135915.5|136123|135923|136105|135905|32
1751638500000|2025-07-04 14:15:00|136116|135916|136115.5|135915.5|136117.5|135917.5|136115|135915|16
1751638800000|2025-07-04 14:20:00|136115|135915|136115|135915|136115.5|135915.5|136115|135915|3
1751639100000|2025-07-04 14:25:00|136105|135905|136077.5|135877.5|136116|135916|136077.5|135877.5|9
1751639400000|2025-07-04 14:30:00|136085|135885|136097.5|135897.5|136101.5|135901.5|136085|135885|39
1751639700000|2025-07-04 14:35:00|136098|135898|136131|135931|136132.5|135932.5|136096|135896|27
1751640000000|2025-07-04 14:40:00|136130|135930|136132.5|135932.5|136133.5|135933.5|136126.5|135926.5|22
1751640300000|2025-07-04 14:45:00|136133.5|135933.5|136095.5|135895.5|136134|135934|136095|135895|17
1751640600000|2025-07-04 14:50:00|136095|135895|136108|135908|136117.5|135917.5|136085|135885|30
1751640900000|2025-07-04 14:55:00|136095.5|135895.5|136103|135903|136114.5|135914.5|136095|135895|87
1751641200000|2025-07-04 15:00:00|136103.5|135903.5|136115|135915|136116.5|135916.5|136103|135903|41
1751641500000|2025-07-04 15:05:00|136116|135916|136110|135910|136152|135952|136110|135910|62
1751641800000|2025-07-04 15:10:00|136109|135909|136150|135950|136150|135950|136108.5|135908.5|47
1751642100000|2025-07-04 15:15:00|136149.4|135949.4|136109.5|135909.5|136153|135953|136109.5|135909.5|37
1751642400000|2025-07-04 15:20:00|136108.1|135908.1|136091.5|135891.5|136108.1|135908.1|136090|135890|12
1751642700000|2025-07-04 15:25:00|136092|135892|136090|135890|136102.5|135902.5|136090|135890|20
1751643000000|2025-07-04 15:30:00|136088.5|135888.5|136102.5|135902.5|136103|135903|136080|135880|10
1751643300000|2025-07-04 15:35:00|136102|135902|136105|135905|136111|135911|136090|135890|37
1751643600000|2025-07-04 15:40:00|136104.5|135904.5|136107.5|135907.5|136108.5|135908.5|136104.5|135904.5|6
1751643900000|2025-07-04 15:45:00|136105|135905|136104.5|135904.5|136105|135905|136102.5|135902.5|9
1751644200000|2025-07-04 15:50:00|136104|135904|136101|135901|136104|135904|136101|135901|7
1751644500000|2025-07-04 15:55:00|136101.5|135901.5|136135|135935|136135|135935|136101.5|135901.5|17
1751644800000|2025-07-04 16:00:00|136133.5|135933.5|136131|135931|136135|135935|136117|135917|10
1751645100000|2025-07-04 16:05:00|136128.5|135928.5|136124|135924|136131.5|135931.5|136114|135914|15
1751645400000|2025-07-04 16:10:00|136123.5|135923.5|136131.5|135931.5|136133.5|135933.5|136123|135923|29
1751645700000|2025-07-04 16:15:00|136133|135933|136132|135932|136138.4|135938.4|136132|135932|29
1751646000000|2025-07-04 16:20:00|136131.5|135931.5|136139|135939|136139.5|135939.5|136131|135931|42
1751646300000|2025-07-04 16:25:00|136138.5|135938.5|136139|135939|136139|135939|136137|135937|12
1751646600000|2025-07-04 16:30:00|136139.5|135939.5|136139.5|135939.5|136139.5|135939.5|136139.5|135939.5|1
1751646900000|2025-07-04 16:35:00|136139.4|135939.4|136133.5|135933.5|136147.5|135947.5|136127.2|135927.2|17
1751647200000|2025-07-04 16:40:00|136131.5|135931.5|136132.5|135932.5|136134.6|135934.6|136131.5|135931.5|11
1751647500000|2025-07-04 16:45:00|136132|135932|136127.1|135927.1|136134.7|135934.7|136127.1|135927.1|13
1751647800000|2025-07-04 16:50:00|136120.1|135920.1|136138.1|135938.1|136139.7|135939.7|136120.1|135920.1|26
1751648100000|2025-07-04 16:55:00|136136.5|135936.5|136136.5|135936.5|136136.5|135936.5|136136.5|135936.5|1
1751648400000|2025-07-04 17:00:00|136135.1|135935.1|136139.5|135939.5|136139.9|135939.9|136131.5|135931.5|7
1751649000000|2025-07-04 17:10:00|136138.1|135938.1|136136.5|135936.5|136138.1|135938.1|136136.5|135936.5|2
1751651100000|2025-07-04 17:45:00|136135.1|135935.1|136139.5|135939.5|136140.1|135940.1|136134.1|135934.1|11
1751651400000|2025-07-04 17:50:00|136138.1|135938.1|136138.1|135938.1|136138.1|135938.1|136137.8|135937.8|3
1751651700000|2025-07-04 17:55:00|136136.5|135936.5|136130.1|135930.1|136140.5|135940.5|136127.1|135927.1|9
1751652000000|2025-07-04 18:00:00|136130.5|135930.5|136147.5|135947.5|136149.3|135949.3|136130.5|135930.5|15
1751652300000|2025-07-04 18:05:00|136145.1|135945.1|136143.1|135943.1|136145.1|135945.1|136143.1|135943.1|5
1751652600000|2025-07-04 18:10:00|136142.5|135942.5|136139.1|135939.1|136143.1|135943.1|136139.1|135939.1|6
1751653200000|2025-07-04 18:20:00|136136.5|135936.5|136137.1|135937.1|136137.1|135937.1|136136.5|135936.5|2
1751653500000|2025-07-04 18:25:00|136136.5|135936.5|136136.5|135936.5|136136.5|135936.5|136136.5|135936.5|1
1751654100000|2025-07-04 18:35:00|136135.1|135935.1|136125.1|135925.1|136135.1|135935.1|136125.1|135925.1|2
1751655000000|2025-07-04 18:50:00|136125.5|135924.5|136125.5|135924.5|136125.5|135924.5|136125.5|135924.5|1
1751655300000|2025-07-04 18:55:00|136134|135933|136140.5|135939.5|136140.5|135939.5|136134|135933|3
1751655600000|2025-07-04 19:00:00|136143.5|135942.5|136145.5|135944.5|136145.5|135944.5|136143.5|135942.5|2
1751656200000|2025-07-04 19:10:00|136143|135942|136143|135942|136143|135942|136143|135942|1
1751656500000|2025-07-04 19:15:00|136145.3|135944.3|136148.1|135947.1|136148.1|135947.1|136145.3|135944.3|5
1751656800000|2025-07-04 19:20:00|136147.3|135946.3|136148.1|135947.1|136148.1|135947.1|136147.3|135946.3|2
1751657100000|2025-07-04 19:25:00|136149.3|135948.3|136149.6|135948.6|136149.6|135948.6|136149.3|135948.3|2
1751657400000|2025-07-04 19:30:00|136149.3|135948.3|136149.3|135948.3|136149.3|135948.3|136149.3|135948.3|1
1751658900000|2025-07-04 19:55:00|136150.5|135949.5|136150.5|135949.5|136150.5|135949.5|136150.5|135949.5|1
1751846400000|2025-07-07 00:00:00|136227.6|135867.6|136227.6|135867.6|136227.6|135867.6|136227.6|135867.6|1
1751850600000|2025-07-07 01:10:00|136414|136214|136460.8|136177.3|136468.4|136284.6|136359.5|136177.3|105
1751850900000|2025-07-07 01:15:00|136460.5|136177|136267|136167|136460.5|136235|136221.1|136115.1|413
1751851200000|2025-07-07 01:20:00|136265.5|136165.5|136325.3|136225.3|136349.5|136249.5|136265.5|136165.5|369
1751851500000|2025-07-07 01:25:00|136325.1|136225.1|136317.5|136217.5|136329.5|136229.5|136242.5|136142.5|271
1751851800000|2025-07-07 01:30:00|136317.8|136217.8|136363.5|136263.5|136397.5|136297.5|136278.5|136178.5|330
1751852100000|2025-07-07 01:35:00|136362.5|136262.5|136526|136426|136538|136438|136361.5|136261.5|432
1751852400000|2025-07-07 01:40:00|136527.7|136427.7|136605|136505|136640|136540|136527.7|136427.7|460
1751852700000|2025-07-07 01:45:00|136609.2|136509.2|136619.5|136519.5|136643.1|136543.1|136580|136480|340
1751853000000|2025-07-07 01:50:00|136620.5|136520.5|136591.1|136491.1|136625.5|136525.5|136554.7|136454.7|316
1751853300000|2025-07-07 01:55:00|136591.3|136491.3|136631.5|136531.5|136645.5|136545.5|136579.5|136479.5|247
1751853600000|2025-07-07 02:00:00|136631|136531|136640|136540|136673|136573|136580.5|136480.5|275
1751853900000|2025-07-07 02:05:00|136640.5|136540.5|136585.1|136485.1|136644.5|136544.5|136575|136475|244
1751854200000|2025-07-07 02:10:00|136580|136480|136525|136425|136580|136480|136518.5|136418.5|251
1751854500000|2025-07-07 02:15:00|136510.5|136410.5|136475.9|136375.9|136530|136430|136452|136352|281
1751854800000|2025-07-07 02:20:00|136477.9|136377.9|136561.5|136461.5|136569.5|136469.5|136477.4|136377.4|293
1751855100000|2025-07-07 02:25:00|136560.5|136460.5|136552|136452|136563.5|136463.5|136539.5|136439.5|222
1751855400000|2025-07-07 02:30:00|136551.5|136451.5|136764|136664|136787.1|136687.1|136551.5|136451.5|458
1751855700000|2025-07-07 02:35:00|136764.3|136664.3|136625.1|136525.1|136794.5|136694.5|136597.5|136497.5|446
1751856000000|2025-07-07 02:40:00|136632.5|136532.5|136572|136472|136658.3|136558.3|136554.5|136454.5|293
1751856300000|2025-07-07 02:45:00|136571.5|136471.5|136569.2|136469.2|136575|136475|136520|136420|266
1751856600000|2025-07-07 02:50:00|136570|136470|136547.5|136447.5|136598.8|136498.8|136540.2|136440.2|336
1751856900000|2025-07-07 02:55:00|136547.8|136447.8|136575|136475|136609.5|136509.5|136537.5|136437.5|224
1751857200000|2025-07-07 03:00:00|136576.5|136476.5|136555|136455|136620|136520|136507.7|136407.7|312
1751857500000|2025-07-07 03:05:00|136549|136449|136490.9|136390.9|136556.8|136456.8|136478|136378|294
1751857800000|2025-07-07 03:10:00|136489.9|136389.9|136519|136419|136522|136422|136481.5|136381.5|250
1751858100000|2025-07-07 03:15:00|136519.5|136419.5|136549|136449|136554|136454|136509|136409|193
1751858400000|2025-07-07 03:20:00|136549.5|136449.5|136560|136460|136563.9|136463.9|136538.8|136438.8|141
1751858700000|2025-07-07 03:25:00|136560.5|136460.5|136480.5|136380.5|136570.5|136470.5|136470.5|136370.5|313
1751859000000|2025-07-07 03:30:00|136481|136381|136457|136357|136505.5|136405.5|136427.5|136327.5|245
1751859300000|2025-07-07 03:35:00|136457.5|136357.5|136537|136437|136560|136460|136456|136356|231
1751859600000|2025-07-07 03:40:00|136537.5|136437.5|136499|136399|136539.5|136439.5|136451.5|136351.5|246
1751859900000|2025-07-07 03:45:00|136499.5|136399.5|136496|136396|136549.5|136449.5|136477|136377|221
1751860200000|2025-07-07 03:50:00|136495.8|136395.8|136495.8|136395.8|136522|136422|136465.5|136365.5|218
1751860500000|2025-07-07 03:55:00|136495|136395|136569.5|136469.5|136578|136478|136481|136381|248
1751860800000|2025-07-07 04:00:00|136570|136470|136555.1|136455.1|136622|136522|136552.5|136452.5|319
1751861100000|2025-07-07 04:05:00|136554.5|136454.5|136546.5|136446.5|136565.5|136465.5|136486.5|136386.5|208
1751861400000|2025-07-07 04:10:00|136546.8|136446.8|136560|136460|136573|136473|136529|136429|157
1751861700000|2025-07-07 04:15:00|136555|136455|136530|136430|136557.5|136457.5|136512.5|136412.5|194
1751862000000|2025-07-07 04:20:00|136529.5|136429.5|136510.5|136410.5|136530|136430|136498|136398|180
1751862300000|2025-07-07 04:25:00|136511|136411|136503|136403|136535|136435|136499.5|136399.5|159
1751862600000|2025-07-07 04:30:00|136505|136405|136498.4|136398.4|136519.5|136419.5|136483|136383|166
1751862900000|2025-07-07 04:35:00|136497.8|136397.8|136529.6|136429.6|136529.6|136429.6|136482.3|136382.3|224
1751863200000|2025-07-07 04:40:00|136529.5|136429.5|136525.2|136425.2|136549.8|136449.8|136494.1|136394.1|289
1751863500000|2025-07-07 04:45:00|136525.1|136425.1|136555|136455|136559|136459|136505|136405|188
1751863800000|2025-07-07 04:50:00|136559.2|136459.2|136524|136424|136559.6|136459.6|136506.5|136406.5|168
1751864100000|2025-07-07 04:55:00|136525.1|136425.1|136525|136425|136535|136435|136510|136410|141
1751864400000|2025-07-07 05:00:00|136517.5|136417.5|136546.5|136446.5|136583|136483|136511.5|136411.5|161
1751864700000|2025-07-07 05:05:00|136547|136447|136478|136378|136558.5|136458.5|136476.5|136376.5|245
1751865000000|2025-07-07 05:10:00|136479|136379|136473.3|136373.3|136499|136399|136460.1|136360.1|280
1751865300000|2025-07-07 05:15:00|136473.9|136373.9|136504.2|136404.2|136520|136420|136464.3|136364.3|203
1751865600000|2025-07-07 05:20:00|136504.7|136404.7|136485|136385|136504.7|136404.7|136462.9|136362.9|175
1751865900000|2025-07-07 05:25:00|136483.5|136383.5|136507|136407|136543|136443|136478|136378|223
1751866200000|2025-07-07 05:30:00|136506.5|136406.5|136494.5|136394.5|136516|136416|136464.5|136364.5|258
1751866500000|2025-07-07 05:35:00|136494|136394|136493.5|136393.5|136511|136411|136480|136380|238
1751866800000|2025-07-07 05:40:00|136494.1|136394.1|136530|136430|136552|136452|136469|136369|325
1751867100000|2025-07-07 05:45:00|136530.5|136430.5|136536.5|136436.5|136560.5|136460.5|136518|136418|357
1751867400000|2025-07-07 05:50:00|136535.5|136435.5|136493.1|136393.1|136542.5|136442.5|136480|136380|242
1751867700000|2025-07-07 05:55:00|136496.5|136396.5|136483|136383|136508.5|136408.5|136468.5|136368.5|247
1751868000000|2025-07-07 06:00:00|136489.5|136389.5|136460.5|136360.5|136500.5|136400.5|136419.5|136319.5|291
1751868300000|2025-07-07 06:05:00|136461.5|136361.5|136553.5|136453.5|136570|136470|136450.2|136350.2|291
1751868600000|2025-07-07 06:10:00|136552.8|136452.8|136590|136490|136619|136519|136540.2|136440.2|248
1751868900000|2025-07-07 06:15:00|136595|136495|136569.5|136469.5|136624|136524|136559|136459|211
1751869200000|2025-07-07 06:20:00|136569|136469|136560|136460|136580|136480|136496.1|136396.1|269
1751869500000|2025-07-07 06:25:00|136567|136467|136590|136490|136655.1|136555.1|136567|136467|338
1751869800000|2025-07-07 06:30:00|136590.5|136490.5|136724.5|136624.5|136731.1|136631.1|136575.5|136475.5|280
1751870100000|2025-07-07 06:35:00|136723.5|136623.5|136630|136530|136723.5|136623.5|136627.5|136527.5|125
1751870400000|2025-07-07 06:40:00|136631.4|136531.4|136640.1|136540.1|136642.5|136542.5|136630|136530|33
1751870700000|2025-07-07 06:45:00|136661.5|136561.5|136708.5|136608.5|136708.5|136608.5|136661.5|136561.5|48
1751871000000|2025-07-07 06:50:00|136700.5|136600.5|136627.5|136527.5|136708.5|136608.5|136627.5|136527.5|55
1751871300000|2025-07-07 06:55:00|136631.9|136531.9|136664.5|136564.5|136671.9|136571.9|136626.5|136526.5|59
1751871600000|2025-07-07 07:00:00|136649|136549|136627|136527|136658.5|136558.5|136594|136494|81
1751871900000|2025-07-07 07:05:00|136626.5|136526.5|136678.5|136578.5|136679|136579|136626.5|136526.5|75
1751872200000|2025-07-07 07:10:00|136678|136578|136650|136550|136678|136578|136606.3|136506.3|111
1751872500000|2025-07-07 07:15:00|136648.6|136548.6|136669.5|136569.5|136672.9|136572.9|136639.5|136539.5|63
1751872800000|2025-07-07 07:20:00|136669|136569|136680.7|136580.7|136695.3|136595.3|136621.5|136521.5|96
1751873100000|2025-07-07 07:25:00|136680.3|136580.3|136706.1|136606.1|136732.1|136632.1|136678.5|136578.5|111
1751873400000|2025-07-07 07:30:00|136711.1|136611.1|136716.5|136616.5|136755.5|136655.5|136711.1|136611.1|71
1751873700000|2025-07-07 07:35:00|136717.1|136617.1|136733.1|136633.1|136742.1|136642.1|136716.7|136616.7|68
1751874000000|2025-07-07 07:40:00|136736.5|136636.5|136801.5|136701.5|136804.1|136704.1|136736.5|136636.5|101
1751874300000|2025-07-07 07:45:00|136801.1|136701.1|136825.1|136725.1|136834.5|136734.5|136800.5|136700.5|69
1751874600000|2025-07-07 07:50:00|136827.1|136727.1|136835.5|136735.5|136845|136745|136822.5|136722.5|36
1751874900000|2025-07-07 07:55:00|136835|136735|136805.1|136705.1|136839.8|136739.8|136804.5|136704.5|54
1751875200000|2025-07-07 08:00:00|136810.1|136710.1|136821.1|136721.1|136825.1|136725.1|136797.5|136697.5|45
1751875500000|2025-07-07 08:05:00|136820.5|136720.5|136937.7|136837.7|136945.1|136845.1|136820.5|136720.5|84
1751875800000|2025-07-07 08:10:00|136930.1|136830.1|136922.1|136822.1|136960.1|136860.1|136917.5|136817.5|69
1751876100000|2025-07-07 08:15:00|136922.5|136822.5|136935.1|136835.1|136935.1|136835.1|136912.5|136812.5|38
1751876400000|2025-07-07 08:20:00|136934.5|136834.5|136923|136823|136938.5|136838.5|136910.5|136810.5|76
1751876700000|2025-07-07 08:25:00|136924|136824|136837.5|136737.5|136936.5|136836.5|136830.5|136730.5|118
1751877000000|2025-07-07 08:30:00|136836.5|136736.5|136715.5|136615.5|136837.5|136737.5|136703|136603|105
1751877300000|2025-07-07 08:35:00|136716|136616|136718|136618|136745.1|136645.1|136710.5|136610.5|75
1751877600000|2025-07-07 08:40:00|136717|136617|136760.3|136660.3|136761.5|136661.5|136716|136616|64
1751877900000|2025-07-07 08:45:00|136760.1|136660.1|136786|136686|136792|136692|136760.1|136660.1|64
1751878200000|2025-07-07 08:50:00|136788.5|136688.5|136825.5|136725.5|136833.5|136733.5|136788.5|136688.5|50
1751878500000|2025-07-07 08:55:00|136825.1|136725.1|136875|136775|136877.1|136777.1|136820.1|136720.1|41
1751878800000|2025-07-07 09:00:00|136877|136777|136841.5|136741.5|136940.1|136840.1|136838.5|136738.5|78
1751879100000|2025-07-07 09:05:00|136841|136741|136827|136727|136843|136743|136820.5|136720.5|44
1751879400000|2025-07-07 09:10:00|136828|136728|136783|136683|136829.5|136729.5|136783|136683|65
1751879700000|2025-07-07 09:15:00|136784|136684|136748.5|136648.5|136784.5|136684.5|136731.5|136631.5|70
1751880000000|2025-07-07 09:20:00|136750.1|136650.1|136765.3|136665.3|136780.9|136680.9|136743.1|136643.1|106
1751880300000|2025-07-07 09:25:00|136765.7|136665.7|136806.5|136706.5|136810.1|136710.1|136765.7|136665.7|44
1751880600000|2025-07-07 09:30:00|136807.1|136707.1|136786|136686|136817.1|136717.1|136785.5|136685.5|50
1751880900000|2025-07-07 09:35:00|136780|136680|136784.5|136684.5|136787|136687|136779.5|136679.5|17
1751881200000|2025-07-07 09:40:00|136780.5|136680.5|136787|136687|136789.5|136689.5|136775|136675|74
1751881500000|2025-07-07 09:45:00|136786.6|136686.6|136790|136690|136794|136694|136785|136685|14
1751881800000|2025-07-07 09:50:00|136789.5|136689.5|136784.5|136684.5|136789.5|136689.5|136784.5|136684.5|8
1751882100000|2025-07-07 09:55:00|136783.5|136683.5|136750.5|136650.5|136790.5|136690.5|136749.5|136649.5|54
1751882400000|2025-07-07 10:00:00|136750|136650|136778|136678|136779|136679|136749|136649|38
1751882700000|2025-07-07 10:05:00|136783.5|136683.5|136741|136641|136785.5|136685.5|136741|136641|61
1751883000000|2025-07-07 10:10:00|136743|136643|136747|136647|136749.5|136649.5|136736|136636|33
1751883300000|2025-07-07 10:15:00|136746|136646|136731|136631|136749.5|136649.5|136712.5|136612.5|47
1751883600000|2025-07-07 10:20:00|136730.5|136630.5|136767|136667|136767|136667|136725|136625|40
1751883900000|2025-07-07 10:25:00|136766.5|136666.5|136759.5|136659.5|136773.5|136673.5|136759.5|136659.5|58
1751884200000|2025-07-07 10:30:00|136760|136660|136730.5|136630.5|136786|136686|136727|136627|63
1751884500000|2025-07-07 10:35:00|136731.5|136631.5|136738.5|136638.5|136739|136639|136696|136596|42
1751884800000|2025-07-07 10:40:00|136738|136638|136725.5|136625.5|136751|136651|136720.5|136620.5|59
1751885100000|2025-07-07 10:45:00|136726|136626|136725.5|136625.5|136727.5|136627.5|136714|136614|28
1751885400000|2025-07-07 10:50:00|136724.5|136624.5|136707|136607|136724.5|136624.5|136691|136591|52
1751885700000|2025-07-07 10:55:00|136705|136605|136706|136606|136707|136607|136700.5|136600.5|34
1751886000000|2025-07-07 11:00:00|136706.5|136606.5|136702.5|136602.5|136710|136610|136702|136602|18
1751886300000|2025-07-07 11:05:00|136703.9|136603.9|136706.5|136606.5|136711.5|136611.5|136703.9|136603.9|34
1751886600000|2025-07-07 11:10:00|136704.5|136604.5|136710|136610|136710|136610|136700.5|136600.5|34
1751886900000|2025-07-07 11:15:00|136710.4|136610.4|136707.7|136607.7|136720|136620|136707|136607|34
1751887200000|2025-07-07 11:20:00|136707.9|136607.9|136709|136609|136709.5|136609.5|136707.2|136607.2|40
1751887500000|2025-07-07 11:25:00|136709.5|136609.5|136745.1|136545.1|136756.5|136618.7|136705|136545.1|58
1751887800000|2025-07-07 11:30:00|136747.9|136547.9|136743.8|136543.8|136751.9|136551.9|136732.5|136532.5|155
1751888100000|2025-07-07 11:35:00|136741.8|136541.8|136737.7|136537.7|136745.1|136545.1|136732.6|136532.6|202
1751888400000|2025-07-07 11:40:00|136738.3|136538.3|136744.5|136544.5|136745.1|136545.1|136736.9|136536.9|93
1751888700000|2025-07-07 11:45:00|136743.1|136543.1|136742.5|136542.5|136745.1|136545.1|136738.1|136538.1|73
1751889000000|2025-07-07 11:50:00|136740.5|136540.5|136737.5|136537.5|136740.5|136540.5|136735.5|136535.5|33
1751889300000|2025-07-07 11:55:00|136737.1|136537.1|136731.5|136531.5|136739.5|136539.5|136726.1|136526.1|46
1751889600000|2025-07-07 12:00:00|136730.7|136530.7|136757.5|136557.5|136757.5|136557.5|136726.5|136526.5|41
1751889900000|2025-07-07 12:05:00|136758|136558|136713.5|136513.5|136758|136558|136708|136508|33
1751890200000|2025-07-07 12:10:00|136714|136514|136735|136535|136735|136535|136713|136513|24
1751890500000|2025-07-07 12:15:00|136734.5|136534.5|136650.5|136550.5|136736|136586.5|136645|136526.5|41
1751890800000|2025-07-07 12:20:00|136651.5|136551.5|136694|136594|136694|136594|136650|136550|40
1751891100000|2025-07-07 12:25:00|136693.5|136593.5|136703|136603|136710|136610|136688|136588|43
1751891400000|2025-07-07 12:30:00|136703.5|136603.5|136709|136609|136709|136609|136692.5|136592.5|53
1751891700000|2025-07-07 12:35:00|136708|136608|136698|136598|136713.5|136613.5|136695.5|136595.5|69
1751892000000|2025-07-07 12:40:00|136698.5|136598.5|136693.5|136593.5|136698.5|136598.5|136687.5|136587.5|50
1751892300000|2025-07-07 12:45:00|136694.5|136594.5|136705.5|136605.5|136710.5|136610.5|136694|136594|35
1751892600000|2025-07-07 12:50:00|136704.5|136604.5|136705|136605|136705.5|136605.5|136694.5|136594.5|21
1751892900000|2025-07-07 12:55:00|136704.5|136604.5|136705|136605|136710|136610|136704.5|136604.5|20
1751893200000|2025-07-07 13:00:00|136700|136600|136666|136566|136700|136600|136665.8|136565.8|61
1751893500000|2025-07-07 13:05:00|136665|136565|136661|136561|136666.5|136566.5|136656.7|136556.7|30
1751893800000|2025-07-07 13:10:00|136661.5|136561.5|136671.5|136571.5|136676|136576|136642.5|136542.5|66
1751894100000|2025-07-07 13:15:00|136673|136573|136665|136565|136673.5|136573.5|136663.5|136563.5|57
1751894400000|2025-07-07 13:20:00|136667|136567|136678.5|136478.5|136678.5|136569.5|136622.5|136477.5|44
1751894700000|2025-07-07 13:25:00|136678.1|136478.1|136650.1|136450.1|136690.1|136490.1|136646.5|136446.5|64
1751895000000|2025-07-07 13:30:00|136649.5|136449.5|136536.5|136436.5|136665.1|136465.1|136536.5|136409|133
1751895300000|2025-07-07 13:35:00|136537|136437|136529|136429|136547|136447|136520.5|136420.5|76
1751895600000|2025-07-07 13:40:00|136532|136432|136542|136442|136554|136454|136532|136432|63
1751895900000|2025-07-07 13:45:00|136542.5|136442.5|136519.5|136419.5|136555|136455|136514.5|136414.5|101
1751896200000|2025-07-07 13:50:00|136521.5|136421.5|136536|136436|136539.5|136439.5|136519|136419|69
1751896500000|2025-07-07 13:55:00|136535|136435|136520.5|136420.5|136536|136436|136520|136420|42
1751896800000|2025-07-07 14:00:00|136520|136420|136525.5|136425.5|136545|136445|136519.5|136419.5|47
1751897100000|2025-07-07 14:05:00|136527|136427|136524.5|136424.5|136547|136447|136521.5|136421.5|42
1751897400000|2025-07-07 14:10:00|136525.5|136425.5|136552.5|136452.5|136557.5|136457.5|136518|136418|88
1751897700000|2025-07-07 14:15:00|136552|136452|136583.5|136483.5|136586.5|136486.5|136549|136449|32
1751898000000|2025-07-07 14:20:00|136583|136483|136632.5|136532.5|136632.5|136532.5|136575|136475|74
1751898300000|2025-07-07 14:25:00|136642.5|136542.5|136665.1|136465.1|136677.1|136567.5|136623.5|136453.5|78
1751898600000|2025-07-07 14:30:00|136664.7|136464.7|136625.1|136425.1|136675.1|136475.1|136615.1|136415.1|49
1751898900000|2025-07-07 14:35:00|136626.1|136426.1|136536|136436|136628.5|136476|136529.5|136410.1|63
1751899200000|2025-07-07 14:40:00|136535|136435|136473.5|136373.5|136538|136438|136472.5|136372.5|77
1751899500000|2025-07-07 14:45:00|136475.5|136375.5|136510|136410|136510|136410|136475.5|136375.5|54
1751899800000|2025-07-07 14:50:00|136509.5|136409.5|136506.5|136406.5|136526.5|136426.5|136504.5|136404.5|54
1751900100000|2025-07-07 14:55:00|136507|136407|136494.5|136394.5|136510|136410|136494.5|136394.5|39
1751900400000|2025-07-07 15:00:00|136493.5|136393.5|136525.1|136425.1|136528.5|136428.5|136473.5|136373.5|50
1751900700000|2025-07-07 15:05:00|136575.5|136475.5|136578.5|136478.5|136690|136540|136563|136438.5|74
1751901000000|2025-07-07 15:10:00|136628.5|136428.5|136602|136502|136673|136506.5|136572.5|136428.5|57
1751901300000|2025-07-07 15:15:00|136600.5|136500.5|136668.5|136568.5|136668.5|136568.5|136600|136500|39
1751901600000|2025-07-07 15:20:00|136669|136569|136680|136580|136681.5|136581.5|136663|136563|23
1751901900000|2025-07-07 15:25:00|136680.5|136580.5|136675|136575|136694.5|136594.5|136665|136565|29
1751902200000|2025-07-07 15:30:00|136674.5|136574.5|136693|136593|136695|136595|136673.5|136573.5|64
1751902500000|2025-07-07 15:35:00|136692.5|136592.5|136714.5|136614.5|136731.5|136631.5|136692.5|136592.5|30
1751902800000|2025-07-07 15:40:00|136714|136614|136815.5|136615.5|136825.1|136663|136714|136609.8|33
1751903100000|2025-07-07 15:45:00|136816.1|136616.1|136843.5|136643.5|136845.1|136645.1|136810.1|136610.1|33
1751903400000|2025-07-07 15:50:00|136842.1|136642.1|136870.1|136670.1|136889.5|136689.5|136839.1|136639.1|28
1751903700000|2025-07-07 15:55:00|136865.1|136665.1|136804.5|136704.5|136867.5|136708|136751.5|136601.5|36
1751904000000|2025-07-07 16:00:00|136805.5|136705.5|136785|136685|136810|136710|136755|136655|84
1751904300000|2025-07-07 16:05:00|136782|136682|136716.5|136616.5|136782|136682|136705.5|136605.5|35
1751904600000|2025-07-07 16:10:00|136719.5|136619.5|136708.5|136608.5|136719.5|136619.5|136695|136595|24
1751904900000|2025-07-07 16:15:00|136707|136607|136788|136688|136800|136700|136704.5|136604.5|55
1751905200000|2025-07-07 16:20:00|136788.5|136688.5|137499.6|137299.6|137566|137366|136788.5|136688.5|259
1751905500000|2025-07-07 16:25:00|137499.4|137299.4|137450.9|137227.9|137592.7|137390.5|137297.5|137072.5|175
1751905800000|2025-07-07 16:30:00|137456.7|137222.2|137454.9|137254.9|137480|137280|137365.4|137163.4|133
1751906100000|2025-07-07 16:35:00|137454.6|137254.6|137509.5|137309.5|137515.1|137315.1|137450.5|137250.5|90
1751906400000|2025-07-07 16:40:00|137510.1|137310.1|137537.5|137337.5|137537.5|137337.5|137470|137270|82
1751906700000|2025-07-07 16:45:00|137538.7|137338.7|137605.1|137405.1|137640|137440|137538.6|137338.6|107
1751907000000|2025-07-07 16:50:00|137604.1|137404.1|137619|137419|137619|137419|137560.4|137360.4|52
1751907300000|2025-07-07 16:55:00|137619.1|137419.1|137679.2|137479.2|137696.2|137496.2|137619.1|137419.1|85
1751907600000|2025-07-07 17:00:00|137671.8|137471.8|137875.4|137675.4|137893.5|137693.5|137658|137458|117
1751907900000|2025-07-07 17:05:00|137877.4|137677.4|137657.6|137457.6|137880.7|137680.7|137644.1|137444.1|112
1751908200000|2025-07-07 17:10:00|137657.1|137457.1|137527.4|137327.4|137657.1|137457.1|137523.5|137323.5|87
1751908500000|2025-07-07 17:15:00|137529.6|137329.6|137552.5|137352.5|137597.5|137397.5|137520.1|137320.1|64
1751908800000|2025-07-07 17:20:00|137525|137325|137642.5|137442.5|137676|137476|137516.5|137316.5|45
1751909100000|2025-07-07 17:25:00|137643.1|137443.1|137673.4|137473.4|137685.5|137485.5|137643.1|137443.1|21
1751909400000|2025-07-07 17:30:00|137675.1|137475.1|137647.6|137447.6|137677.6|137477.6|137612.5|137412.5|92
1751909700000|2025-07-07 17:35:00|137658.6|137458.6|137637.6|137437.6|137661.6|137461.6|137630.1|137430.1|11
1751910000000|2025-07-07 17:40:00|137624|137424|137627.6|137427.6|137629.6|137429.6|137593.3|137393.3|23
1751910300000|2025-07-07 17:45:00|137614|137414|137637.6|137437.6|137637.6|137437.6|137614|137414|10
1751910600000|2025-07-07 17:50:00|137626.6|137426.6|137587.6|137387.6|137627.6|137427.6|137574|137374|15
1751910900000|2025-07-07 17:55:00|137577.6|137377.6|137587.6|137387.6|137587.6|137387.6|137577.6|137377.6|3
1751911200000|2025-07-07 18:00:00|137514|137314|137405|137205|137565.1|137365.1|137380|137180|45
1751911500000|2025-07-07 18:05:00|137389|137189|137288.5|137088.5|137427.5|137227.5|137268.5|137068.5|65
1751911800000|2025-07-07 18:10:00|137289.5|137089.5|137320.5|137120.5|137330.1|137130.1|137289.5|137089.5|36
1751912100000|2025-07-07 18:15:00|137322.1|137122.1|137432.4|137232.4|137452.4|137252.4|137316.1|137116.1|102
1751912400000|2025-07-07 18:20:00|137431.4|137231.4|137475|137275|137482.5|137282.5|137422.4|137222.4|45
1751912700000|2025-07-07 18:25:00|137501.5|137301.5|137564.5|137364.5|137580|137380|137501.5|137292|94
1751913000000|2025-07-07 18:30:00|137565|137365|137549.4|137349.4|137575.1|137375.1|137549.4|137349.4|22
1751913300000|2025-07-07 18:35:00|137548.4|137348.4|137442.4|137242.4|137557.6|137357.6|137442.4|137242.4|21
1751913600000|2025-07-07 18:40:00|137415.1|137215.1|137407.6|137207.6|137424.6|137224.6|137395|137195|21
1751913900000|2025-07-07 18:45:00|137422.1|137222.1|137362.4|137162.4|137422.1|137222.1|137362.4|137162.4|9
1751914200000|2025-07-07 18:50:00|137360.4|137160.4|137358.4|137158.4|137360.4|137160.4|137358.4|137158.4|3
1751914500000|2025-07-07 18:55:00|137357.4|137157.4|137347.1|137147.1|137357.4|137157.4|137345|137145|10
1751914800000|2025-07-07 19:00:00|137357.6|137157.6|137357.6|137157.6|137357.6|137157.6|137330.1|137130.1|7
1751915100000|2025-07-07 19:05:00|137363.6|137163.6|137360.4|137160.4|137376.6|137176.6|137360.4|137160.4|8
1751915400000|2025-07-07 19:10:00|137358.4|137158.4|137347.6|137147.6|137358.4|137158.4|137346.4|137146.4|12
1751915700000|2025-07-07 19:15:00|137344.4|137144.4|137345.4|137145.4|137347.6|137147.6|137344.1|137144.1|11
1751916000000|2025-07-07 19:20:00|137347.6|137147.6|137347.6|137147.6|137347.6|137147.6|137347.6|137147.6|1
1751916300000|2025-07-07 19:25:00|137345.4|137145.4|137345|137145|137347.6|137147.6|137340.5|137140.5|18
1751916600000|2025-07-07 19:30:00|137340.1|137140.1|137353.7|137153.7|137353.7|137153.7|137340.1|137140.1|6
1751917200000|2025-07-07 19:40:00|137353.6|137153.6|137360.6|137160.6|137360.6|137160.6|137353.6|137153.6|3
1751917500000|2025-07-07 19:45:00|137356.4|137156.4|137353.4|137153.4|137357.6|137157.6|137353.4|137153.4|3
1751917800000|2025-07-07 19:50:00|137357.6|137157.6|137357.6|137157.6|137357.6|137157.6|137354.4|137154.4|3
1751918100000|2025-07-07 19:55:00|137353.4|137153.4|137347.6|137147.6|137353.4|137153.4|137340|137140|9
1751932800000|2025-07-08 00:00:00|137164|136804|136952.1|136752.1|137173.5|136829.3|136942.5|136686.3|391
1751933100000|2025-07-08 00:05:00|136951.9|136751.9|137062.1|136862.1|137154.5|136896.1|136951|136751|349
1751933400000|2025-07-08 00:10:00|137055.1|136855.1|136829.1|136729.1|137067.1|136867.1|136816.8|136642.1|347
1751933700000|2025-07-08 00:15:00|136831.5|136731.5|136790.1|136690.1|136832.5|136732.5|136725.5|136625.5|464
1751934000000|2025-07-08 00:20:00|136789.8|136689.8|136866.5|136766.5|136877.5|136777.5|136740.9|136640.9|439
1751934300000|2025-07-08 00:25:00|136866.1|136766.1|136860.1|136760.1|136868.1|136768.1|136800|136700|340
1751934600000|2025-07-08 00:30:00|136859.5|136759.5|136845|136745|136870.1|136770.1|136798.9|136698.9|314
1751934900000|2025-07-08 00:35:00|136844.1|136744.1|136741.1|136641.1|136893.5|136793.5|136728.5|136628.5|358
1751935200000|2025-07-08 00:40:00|136746.1|136646.1|136666.3|136566.3|136761.1|136661.1|136617.1|136517.1|366
1751935500000|2025-07-08 00:45:00|136666.1|136566.1|136649.3|136549.3|136675.8|136575.8|136590.5|136490.5|370
1751935800000|2025-07-08 00:50:00|136646.8|136546.8|136709.5|136609.5|136727.1|136627.1|136645.1|136545.1|279
1751936100000|2025-07-08 00:55:00|136710.1|136610.1|136714.5|136614.5|136744.1|136644.1|136675.9|136575.9|303
1751936400000|2025-07-08 01:00:00|136719.1|136619.1|136680|136580|136752|136652|136625|136525|303
1751936700000|2025-07-08 01:05:00|136678.5|136578.5|136640|136540|136678.5|136578.5|136619.5|136519.5|268
1751937000000|2025-07-08 01:10:00|136639.5|136539.5|136857.9|136657.9|136858.4|136722.5|136639.5|136539.5|324
1751937300000|2025-07-08 01:15:00|136858.9|136658.9|136758.5|136658.5|136866.4|136709.5|136741|136641|432
1751937600000|2025-07-08 01:20:00|136758.2|136658.2|136820|136720|136830.5|136730.5|136755|136655|312
1751937900000|2025-07-08 01:25:00|136824|136724|136888.2|136788.2|136898.5|136798.5|136761|136661|316
1751938200000|2025-07-08 01:30:00|136888.4|136788.4|136838.1|136738.1|136892.5|136792.5|136831.5|136731.5|353
1751938500000|2025-07-08 01:35:00|136836.5|136736.5|136701|136601|136836.5|136736.5|136684.9|136584.9|372
1751938800000|2025-07-08 01:40:00|136700.5|136600.5|136747|136647|136757|136657|136684.1|136584.1|417
1751939100000|2025-07-08 01:45:00|136746.5|136646.5|136744|136644|136820.1|136720.1|136716.9|136616.9|279
1751939400000|2025-07-08 01:50:00|136741.5|136641.5|136795.3|136695.3|136810|136710|136730.2|136630.2|262
1751939700000|2025-07-08 01:55:00|136795|136695|136800.6|136700.6|136824|136724|136767.3|136667.3|287
1751940000000|2025-07-08 02:00:00|136800.8|136700.8|136722|136622|136812.4|136712.4|136719.5|136619.5|268
1751940300000|2025-07-08 02:05:00|136721.9|136621.9|136670|136570|136724.1|136624.1|136663.1|136563.1|212
1751940600000|2025-07-08 02:10:00|136668.1|136568.1|136613.5|136513.5|136680.5|136580.5|136604|136504|298
1751940900000|2025-07-08 02:15:00|136612|136512|136532.7|136432.7|136651.5|136551.5|136510.5|136410.5|296
1751941200000|2025-07-08 02:20:00|136532.3|136432.3|136555.1|136455.1|136558.5|136458.5|136493|136393|344
1751941500000|2025-07-08 02:25:00|136557.1|136457.1|136522.2|136422.2|136569|136469|136502.6|136402.6|271
1751941800000|2025-07-08 02:30:00|136521.2|136421.2|136559.3|136459.3|136573.5|136473.5|136512.1|136412.1|317
1751942100000|2025-07-08 02:35:00|136558.9|136458.9|136545.1|136445.1|136569.5|136469.5|136523.5|136423.5|211
1751942400000|2025-07-08 02:40:00|136544|136444|136565|136465|136565|136465|136514.5|136414.5|190
1751942700000|2025-07-08 02:45:00|136564.5|136464.5|136451|136351|136588.8|136488.8|136446.5|136346.5|270
1751943000000|2025-07-08 02:50:00|136450.5|136350.5|136402.5|136302.5|136461.5|136361.5|136396.5|136296.5|258
1751943300000|2025-07-08 02:55:00|136411.2|136311.2|136409.1|136309.1|136468.5|136368.5|136408.5|136308.5|215
1751943600000|2025-07-08 03:00:00|136410.5|136310.5|136431.5|136331.5|136439.5|136339.5|136369|136269|298
1751943900000|2025-07-08 03:05:00|136432|136332|136446.7|136346.7|136471.5|136371.5|136430|136330|221
1751944200000|2025-07-08 03:10:00|136446.6|136346.6|136489|136389|136490|136390|136431|136331|218
1751944500000|2025-07-08 03:15:00|136487.5|136387.5|136472|136372|136510|136410|136470|136370|185
1751944800000|2025-07-08 03:20:00|136478|136378|136460|136360|136492.5|136392.5|136440|136340|204
1751945100000|2025-07-08 03:25:00|136461|136361|136462|136362|136482.5|136382.5|136448|136348|156
1751945400000|2025-07-08 03:30:00|136460|136360|136424|136324|136460|136360|136341.5|136241.5|301
1751945700000|2025-07-08 03:35:00|136421.5|136321.5|136383|136283|136441.5|136341.5|136377|136277|255
1751946000000|2025-07-08 03:40:00|136383.2|136283.2|136456.5|136356.5|136460|136360|136381.5|136281.5|164
1751946300000|2025-07-08 03:45:00|136451.5|136351.5|136466.5|136366.5|136488|136388|136446.1|136346.1|213
1751946600000|2025-07-08 03:50:00|136465.1|136365.1|136450.1|136350.1|136465.1|136365.1|136427.3|136327.3|121
1751946900000|2025-07-08 03:55:00|136449.8|136349.8|136480.1|136380.1|136481.1|136381.1|136441.2|136341.2|194
1751947200000|2025-07-08 04:00:00|136480.3|136380.3|136465.6|136365.6|136485.5|136385.5|136446.5|136346.5|211
1751947500000|2025-07-08 04:05:00|136465.5|136365.5|136444.1|136344.1|136465.5|136365.5|136436|136336|228
1751947800000|2025-07-08 04:10:00|136444.5|136344.5|136440.3|136340.3|136454.5|136354.5|136418.5|136318.5|178
1751948100000|2025-07-08 04:15:00|136440.5|136340.5|136459|136359|136460|136360|136419.9|136319.9|110
1751948400000|2025-07-08 04:20:00|136459.2|136359.2|136443|136343|136470.5|136370.5|136440|136340|79
1751948700000|2025-07-08 04:25:00|136448.5|136348.5|136436.5|136336.5|136455.5|136355.5|136435|136335|106
1751949000000|2025-07-08 04:30:00|136434.5|136334.5|136431|136331|136434.5|136334.5|136303.5|136203.5|493
1751949300000|2025-07-08 04:35:00|136431.5|136331.5|136406|136306|136456|136356|136403|136303|305
1751949600000|2025-07-08 04:40:00|136405.5|136305.5|136434.5|136334.5|136462.5|136362.5|136405.5|136305.5|238
1751949900000|2025-07-08 04:45:00|136433.5|136333.5|136521.5|136421.5|136528|136428|136433.5|136333.5|262
1751950200000|2025-07-08 04:50:00|136516.1|136416.1|136522.4|136422.4|136548.1|136448.1|136485|136385|344
1751950500000|2025-07-08 04:55:00|136523.6|136423.6|136541|136441|136563.5|136463.5|136520.2|136420.2|237
1751950800000|2025-07-08 05:00:00|136541.2|136441.2|136495.3|136395.3|136557.5|136457.5|136488.8|136388.8|259
1751951100000|2025-07-08 05:05:00|136501.5|136401.5|136550|136450|136552|136452|136501.5|136401.5|225
1751951400000|2025-07-08 05:10:00|136550.5|136450.5|136512.5|136412.5|136553|136453|136485|136385|146
1751951700000|2025-07-08 05:15:00|136512|136412|136477.1|136377.1|136513|136413|136465.1|136365.1|236
1751952000000|2025-07-08 05:20:00|136476.5|136376.5|136500.1|136400.1|136524.5|136424.5|136471.3|136371.3|237
1751952300000|2025-07-08 05:25:00|136501.5|136401.5|136473.1|136373.1|136501.5|136401.5|136455.1|136355.1|160
1751952600000|2025-07-08 05:30:00|136472.1|136372.1|136510.5|136410.5|136511.1|136411.1|136440.1|136340.1|271
1751952900000|2025-07-08 05:35:00|136509.5|136409.5|136538.5|136438.5|136553.1|136453.1|136490.1|136390.1|241
1751953200000|2025-07-08 05:40:00|136537.5|136437.5|136531|136431|136550.3|136450.3|136517.1|136417.1|169
1751953500000|2025-07-08 05:45:00|136530|136430|136507|136407|136530|136430|136492.5|136392.5|332
1751953800000|2025-07-08 05:50:00|136506|136406|136510|136410|136525.5|136425.5|136486.5|136386.5|177
1751954100000|2025-07-08 05:55:00|136511.5|136411.5|136527.7|136427.7|136544|136444|136506|136406|186
1751954400000|2025-07-08 06:00:00|136528.9|136428.9|136544.5|136444.5|136549.5|136449.5|136518|136418|204
1751954700000|2025-07-08 06:05:00|136544.9|136444.9|136595|136495|136604|136504|136509|136409|238
1751955000000|2025-07-08 06:10:00|136593.5|136493.5|136636.5|136536.5|136649.5|136549.5|136583|136483|297
1751955300000|2025-07-08 06:15:00|136635.3|136535.3|136635.3|136535.3|136666.5|136566.5|136626.6|136526.6|250
1751955600000|2025-07-08 06:20:00|136635.8|136535.8|136563.5|136463.5|136644|136544|136553.5|136453.5|244
1751955900000|2025-07-08 06:25:00|136561.5|136461.5|136616.9|136516.9|136629.5|136529.5|136554|136454|289
1751956200000|2025-07-08 06:30:00|136611.7|136511.7|136634.5|136534.5|136643.5|136543.5|136587.1|136487.1|245
1751956500000|2025-07-08 06:35:00|136632.5|136532.5|136611.1|136511.1|136632.5|136532.5|136611.1|136511.1|103
1751956800000|2025-07-08 06:40:00|136610.1|136510.1|136636.4|136536.4|136636.6|136536.6|136610.1|136510.1|69
1751957100000|2025-07-08 06:45:00|136643.5|136543.5|136633.5|136533.5|136676.8|136576.8|136633|136533|100
1751957400000|2025-07-08 06:50:00|136612|136512|136611.3|136511.3|136613.9|136513.9|136590|136490|90
1751957700000|2025-07-08 06:55:00|136611.7|136511.7|136656.5|136556.5|136659.5|136559.5|136606.2|136506.2|93
1751958000000|2025-07-08 07:00:00|136658.9|136558.9|136652.5|136552.5|136678.1|136578.1|136648.2|136548.2|74
1751958300000|2025-07-08 07:05:00|136660|136560|136653.1|136553.1|136661|136561|136646.5|136546.5|45
1751958600000|2025-07-08 07:10:00|136653.5|136553.5|136593.5|136493.5|136653.5|136553.5|136592.5|136492.5|68
1751958900000|2025-07-08 07:15:00|136595|136495|136615|136515|136616.3|136516.3|136591.5|136491.5|50
1751959200000|2025-07-08 07:20:00|136611.4|136511.4|136539.1|136439.1|136611.4|136511.4|136531.8|136431.8|39
1751959500000|2025-07-08 07:25:00|136533.4|136433.4|136565.1|136465.1|136574.5|136474.5|136531.3|136431.3|143
1751959800000|2025-07-08 07:30:00|136576|136476|136497.2|136397.2|136577.5|136477.5|136494.4|136394.4|85
1751960100000|2025-07-08 07:35:00|136496.7|136396.7|136482.4|136382.4|136498.5|136398.5|136482.4|136382.4|83
1751960400000|2025-07-08 07:40:00|136482.5|136382.5|136398.5|136298.5|136482.8|136382.8|136395.3|136240|101
1751960700000|2025-07-08 07:45:00|136400|136300|136432|136332|136435.5|136335.5|136399.5|136299.5|72
1751961000000|2025-07-08 07:50:00|136431.5|136331.5|136423.4|136323.4|136431.5|136331.5|136413|136313|40
1751961300000|2025-07-08 07:55:00|136423.2|136323.2|136485.5|136385.5|136510|136410|136423.2|136323.2|102
1751961600000|2025-07-08 08:00:00|136488.5|136388.5|136584.5|136484.5|136600.5|136500.5|136488|136388|73
1751961900000|2025-07-08 08:05:00|136581|136481|136618.5|136518.5|136620.5|136520.5|136580|136480|151
1751962200000|2025-07-08 08:10:00|136619|136519|136503.5|136403.5|136620|136520|136501|136401|112
1751962500000|2025-07-08 08:15:00|136509.5|136409.5|136535.5|136435.5|136559|136459|136509.5|136409.5|55
1751962800000|2025-07-08 08:20:00|136561.4|136461.4|136613.5|136513.5|136615|136515|136561.4|136461.4|63
1751963100000|2025-07-08 08:25:00|136613|136513|136600.5|136500.5|136613|136513|136597|136497|47
1751963400000|2025-07-08 08:30:00|136610|136510|136605.5|136505.5|136610|136510|136601|136501|22
1751963700000|2025-07-08 08:35:00|136604|136504|136639.5|136539.5|136663.5|136563.5|136556|136456|131
1751964000000|2025-07-08 08:40:00|136641|136541|136645|136545|136699.4|136599.4|136629.5|136529.5|82
1751964300000|2025-07-08 08:45:00|136644|136544|136636.5|136536.5|136650.5|136550.5|136636|136536|44
1751964600000|2025-07-08 08:50:00|136638|136538|136644|136544|136651|136551|136638|136538|31
1751964900000|2025-07-08 08:55:00|136644.5|136544.5|136645|136545|136661|136561|136638.5|136538.5|69
1751965200000|2025-07-08 09:00:00|136647.5|136547.5|136703.8|136603.8|136712.3|136612.3|136646|136546|71
1751965500000|2025-07-08 09:05:00|136712.3|136612.3|136712.4|136612.4|136768.8|136668.8|136701.5|136601.5|77
1751965800000|2025-07-08 09:10:00|136712.5|136612.5|136702.5|136602.5|136712.5|136612.5|136691|136591|39
1751966100000|2025-07-08 09:15:00|136701.5|136601.5|136701.5|136601.5|136703.5|136603.5|136686|136586|45
1751966400000|2025-07-08 09:20:00|136700|136600|136698|136598|136703.1|136603.1|136685.5|136585.5|53
1751966700000|2025-07-08 09:25:00|136697|136597|136704.4|136604.4|136705|136605|136694|136594|60
1751967000000|2025-07-08 09:30:00|136703|136603|136695.1|136595.1|136704.4|136604.4|136692.4|136592.4|66
1751967300000|2025-07-08 09:35:00|136695.5|136595.5|136670.1|136570.1|136698.5|136598.5|136666.1|136566.1|44
1751967600000|2025-07-08 09:40:00|136665.1|136565.1|136686.1|136586.1|136686.1|136586.1|136664.5|136564.5|73
1751967900000|2025-07-08 09:45:00|136681.1|136581.1|136681.2|136581.2|136691.1|136591.1|136680.1|136580.1|38
1751968200000|2025-07-08 09:50:00|136673.5|136573.5|136693.5|136593.5|136696.3|136596.3|136673.5|136573.5|43
1751968500000|2025-07-08 09:55:00|136694|136594|136696.5|136596.5|136700.5|136600.5|136691.5|136591.5|55
1751968800000|2025-07-08 10:00:00|136695.5|136595.5|136710.1|136610.1|136720.1|136620.1|136695.1|136595.1|51
1751969100000|2025-07-08 10:05:00|136710.7|136610.7|136715.1|136615.1|136726.1|136626.1|136710.1|136610.1|49
1751969400000|2025-07-08 10:10:00|136714.5|136614.5|136715.5|136615.5|136716.5|136616.5|136711.1|136611.1|27
1751969700000|2025-07-08 10:15:00|136721.1|136621.1|136760.1|136660.1|136775.1|136675.1|136715.5|136615.5|44
1751970000000|2025-07-08 10:20:00|136737.5|136637.5|136767.5|136667.5|136768.5|136668.5|136736.1|136636.1|76
1751970300000|2025-07-08 10:25:00|136768.1|136668.1|136814.5|136714.5|136816.1|136716.1|136768.1|136668.1|39
1751970600000|2025-07-08 10:30:00|136811.5|136711.5|136806.1|136706.1|136811.5|136711.5|136798.5|136698.5|61
1751970900000|2025-07-08 10:35:00|136805.5|136705.5|136895|136795|136923.1|136823.1|136805.5|136705.5|119
1751971200000|2025-07-08 10:40:00|136896.5|136796.5|136875.5|136775.5|136912.5|136812.5|136868|136768|75
1751971500000|2025-07-08 10:45:00|136876|136776|136910|136810|136911|136811|136876|136776|31
1751971800000|2025-07-08 10:50:00|136903|136803|136900|136800|136903|136803|136891.5|136791.5|45
1751972100000|2025-07-08 10:55:00|136901.5|136801.5|136814.5|136714.5|136901.5|136801.5|136805|136705|71
1751972400000|2025-07-08 11:00:00|136815|136715|136793|136693|136820|136720|136793|136693|57
1751972700000|2025-07-08 11:05:00|136795|136695|136783.5|136683.5|136795|136695|136781.5|136681.5|39
1751973000000|2025-07-08 11:10:00|136783|136683|136796.3|136696.3|136799.9|136699.9|136783|136683|63
1751973300000|2025-07-08 11:15:00|136798.3|136698.3|136794.8|136694.8|136800.4|136700.4|136789.5|136689.5|58
1751973600000|2025-07-08 11:20:00|136794.9|136694.9|136792.4|136692.4|136799.2|136699.2|136791.5|136691.5|52
1751973900000|2025-07-08 11:25:00|136793|136693|136803|136703|136814|136714|136791.5|136691.5|30
1751974200000|2025-07-08 11:30:00|136792.5|136692.5|136780|136680|136792.5|136692.5|136756|136656|87
1751974500000|2025-07-08 11:35:00|136780.5|136680.5|136778|136678|136780.5|136680.5|136757.2|136657.2|39
1751974800000|2025-07-08 11:40:00|136778.5|136678.5|136813|136713|136818.5|136718.5|136778.5|136678.5|28
1751975100000|2025-07-08 11:45:00|136814|136714|136835|136735|136836.5|136736.5|136801|136701|70
1751975400000|2025-07-08 11:50:00|136835.5|136735.5|136838|136738|136843|136743|136810.1|136710.1|64
1751975700000|2025-07-08 11:55:00|136865.5|136765.5|136850.5|136750.5|136884.5|136784.5|136847.2|136747.2|154
1751976000000|2025-07-08 12:00:00|136851.2|136751.2|136842|136742|136854|136754|136833.5|136733.5|130
1751976300000|2025-07-08 12:05:00|136841.5|136741.5|136852|136752|136875.5|136775.5|136822.7|136722.7|213
1751976600000|2025-07-08 12:10:00|136852.5|136752.5|136875|136775|136882.5|136782.5|136850|136750|167
1751976900000|2025-07-08 12:15:00|136874.5|136774.5|136871|136771|136874.5|136774.5|136867|136767|36
1751977200000|2025-07-08 12:20:00|136869|136769|136872.5|136772.5|136883|136783|136864|136764|45
1751977500000|2025-07-08 12:25:00|136872|136772|136865|136765|136874.2|136774.2|136853.5|136753.5|63
1751977800000|2025-07-08 12:30:00|136865.5|136765.5|136867.9|136767.9|136870|136770|136853.5|136753.5|51
1751978100000|2025-07-08 12:35:00|136868|136768|136860.5|136760.5|136871.4|136771.4|136857.4|136757.4|65
1751978400000|2025-07-08 12:40:00|136860|136760|136891.5|136791.5|136895|136795|136860|136760|57
1751978700000|2025-07-08 12:45:00|136892|136792|136891.2|136791.2|136892|136792|136882.4|136782.4|58
1751979000000|2025-07-08 12:50:00|136889.7|136789.7|136868|136768|136889.7|136789.7|136864.5|136764.5|65
1751979300000|2025-07-08 12:55:00|136868.5|136768.5|136861.5|136761.5|136868.5|136768.5|136857.5|136757.5|56
1751979600000|2025-07-08 13:00:00|136911.5|136711.5|136905.5|136705.5|136916.1|136716.1|136899.5|136699.5|32
1751979900000|2025-07-08 13:05:00|136906.1|136706.1|136896|136796|136947.1|136796.5|136888.5|136705.5|78
1751980200000|2025-07-08 13:10:00|136895.5|136795.5|136902.5|136802.5|136902.5|136802.5|136882.5|136782.5|56
1751980500000|2025-07-08 13:15:00|136905|136805|136900|136800|136908|136808|136897.5|136797.5|62
1751980800000|2025-07-08 13:20:00|136901.5|136801.5|136932.5|136832.5|136934.5|136834.5|136899|136799|46
1751981100000|2025-07-08 13:25:00|136933|136833|136946|136846|136959.5|136859.5|136932.5|136832.5|31
1751981400000|2025-07-08 13:30:00|136946.5|136846.5|137110.5|136910.5|137113.5|136923.5|136930.5|136830.5|166
1751981700000|2025-07-08 13:35:00|137109.1|136909.1|137064.5|136964.5|137109.1|136964.5|137033.5|136860.9|166
1751982000000|2025-07-08 13:40:00|137064.2|136964.2|137112.5|136912.5|137113.1|136975|137050.7|136904.5|85
1751982300000|2025-07-08 13:45:00|137114.5|136914.5|137042.2|136942.2|137114.5|136958|137040.8|136912.1|60
1751982600000|2025-07-08 13:50:00|137043.2|136943.2|136996.5|136896.5|137043.5|136943.5|136996.5|136896.5|89
1751982900000|2025-07-08 13:55:00|136995.5|136895.5|137017.5|136917.5|137017.5|136917.5|136990.5|136890.5|68
1751983200000|2025-07-08 14:00:00|137024|136924|137094.1|136894.1|137096.5|136948|137024|136893.1|88
1751983500000|2025-07-08 14:05:00|137093.1|136893.1|137149.5|136949.5|137165.5|136965.5|137093.1|136893.1|87
1751983800000|2025-07-08 14:10:00|137149|136949|137116.1|136916.1|137152|136952|137115.1|136915.1|79
1751984100000|2025-07-08 14:15:00|137115.5|136915.5|137142.1|136942.1|137142.5|136942.5|137115.5|136915.5|54
1751984400000|2025-07-08 14:20:00|137142.5|136942.5|137198.1|136998.1|137212.5|137012.5|137142.5|136942.5|64
1751984700000|2025-07-08 14:25:00|137197.5|136997.5|137096.1|136896.1|137208.1|137008.1|137096.1|136896.1|117
1751985000000|2025-07-08 14:30:00|137094.1|136894.1|137067.5|136867.5|137096.5|136896.5|137067.5|136867.5|55
1751985300000|2025-07-08 14:35:00|137069.5|136869.5|137081.1|136881.1|137089.1|136889.1|137066.8|136866.8|70
1751985600000|2025-07-08 14:40:00|137079.5|136879.5|137081.5|136881.5|137110.1|136910.1|137067.1|136867.1|79
1751985900000|2025-07-08 14:45:00|137082.5|136882.5|137114.1|136914.1|137114.1|136914.1|137060.1|136860.1|117
1751986200000|2025-07-08 14:50:00|137112.1|136912.1|137142.3|136942.3|137175.5|136975.5|137112.1|136912.1|149
1751986500000|2025-07-08 14:55:00|137142.5|136942.5|137135|136935|137146.1|136946.1|137117.5|136917.5|104
1751986800000|2025-07-08 15:00:00|137134.5|136934.5|137137.9|136937.9|137171.5|136971.5|137123|136923|110
1751987100000|2025-07-08 15:05:00|137139.1|136939.1|137082.5|136882.5|137144.6|136944.6|137080|136880|125
1751987400000|2025-07-08 15:10:00|137082.8|136882.8|137111.1|136911.1|137135.2|136935.2|137082.5|136882.5|117
1751987700000|2025-07-08 15:15:00|137110.5|136910.5|137096.5|136896.5|137115.1|136915.1|137095.1|136895.1|74
1751988000000|2025-07-08 15:20:00|137075.1|136875.1|137085.1|136885.1|137087.5|136887.5|137070.1|136870.1|66
1751988300000|2025-07-08 15:25:00|137090.1|136890.1|137102.1|136902.1|137103.1|136903.1|137082.5|136882.5|11
1751988600000|2025-07-08 15:30:00|137105.1|136905.1|137095.1|136895.1|137106.1|136906.1|137087.5|136887.5|14
1751988900000|2025-07-08 15:35:00|137094.5|136894.5|137100.1|136900.1|137103.1|136903.1|137094.5|136894.5|18
1751989200000|2025-07-08 15:40:00|137098.5|136898.5|137099.1|136899.1|137100.1|136900.1|137095.1|136895.1|9
1751989500000|2025-07-08 15:45:00|137098.5|136898.5|137010.1|136810.1|137098.5|136898.5|136992.5|136792.5|85
1751989800000|2025-07-08 15:50:00|137009.1|136809.1|137033.1|136833.1|137043.8|136843.8|137008.1|136808.1|53
1751990100000|2025-07-08 15:55:00|137033.5|136833.5|137133|136933|137142.5|136942.5|137027.5|136827.5|75
1751990400000|2025-07-08 16:00:00|137132.5|136932.5|137125.1|136925.1|137135.1|136935.1|137109.3|136909.3|80
1751990700000|2025-07-08 16:05:00|137124.1|136924.1|137136.9|136936.9|137159.1|136959.1|137116.5|136916.5|81
1751991000000|2025-07-08 16:10:00|137137|136937|137119.5|136919.5|137160.1|136960.1|137119.5|136919.5|44
1751991300000|2025-07-08 16:15:00|137120.1|136920.1|137109.1|136909.1|137120.1|136920.1|137075|136875|27
1751991600000|2025-07-08 16:20:00|137107.1|136907.1|137112.1|136912.1|137118.1|136918.1|137098.1|136898.1|39
1751991900000|2025-07-08 16:25:00|137112.5|136912.5|137066.5|136866.5|137113.1|136913.1|137065.5|136865.5|56
1751992200000|2025-07-08 16:30:00|137065.1|136865.1|137137.5|136937.5|137144.5|136944.5|137062.5|136862.5|74
1751992500000|2025-07-08 16:35:00|137137.9|136937.9|137140.1|136940.1|137182.5|136982.5|137136.1|136936.1|97
1751992800000|2025-07-08 16:40:00|137139.5|136939.5|137137.1|136937.1|137143.5|136943.5|137137.1|136937.1|70
1751993100000|2025-07-08 16:45:00|137138.5|136938.5|137140.5|136940.5|137141.1|136941.1|137132.5|136932.5|55
1751993400000|2025-07-08 16:50:00|137139.5|136939.5|137155.7|136955.7|137156.5|136956.5|137139.5|136939.5|36
1751993700000|2025-07-08 16:55:00|137155.3|136955.3|137051.5|136851.5|137156.5|136956.5|137035.5|136835.5|133
1751994000000|2025-07-08 17:00:00|137050.5|136850.5|136982.5|136782.5|137053.1|136853.1|136974.1|136774.1|100
1751994300000|2025-07-08 17:05:00|136985.5|136785.5|137016.1|136816.1|137037.5|136837.5|136985.5|136785.5|119
1751994600000|2025-07-08 17:10:00|137018.5|136818.5|136995.1|136795.1|137021.1|136821.1|136993.1|136793.1|58
1751994900000|2025-07-08 17:15:00|136985.8|136785.8|136989.5|136789.5|136995.5|136795.5|136985.8|136785.8|53
1751995200000|2025-07-08 17:20:00|136990.1|136790.1|136995.1|136795.1|136995.1|136795.1|136976.1|136776.1|30
1751995500000|2025-07-08 17:25:00|136995.5|136795.5|136999.7|136799.7|137025.1|136825.1|136995.1|136795.1|41
1751995800000|2025-07-08 17:30:00|136990.1|136790.1|136997|136797|137000.1|136800.1|136990.1|136790.1|22
1751996100000|2025-07-08 17:35:00|136995|136795|136997|136797|137000.1|136800.1|136995|136795|9
1751996400000|2025-07-08 17:40:00|136995.5|136795.5|136958.5|136758.5|137005.1|136805.1|136958.5|136758.5|23
1751996700000|2025-07-08 17:45:00|136947.5|136747.5|136970.1|136770.1|136972.1|136772.1|136947.5|136747.5|25
1751997000000|2025-07-08 17:50:00|136965.1|136765.1|136905.1|136705.1|136965.1|136765.1|136905.1|136705.1|35
1751997300000|2025-07-08 17:55:00|136902.5|136702.5|136830.5|136630.5|136902.5|136702.5|136818.5|136618.5|44
1751997600000|2025-07-08 18:00:00|136829.5|136629.5|136827.5|136627.5|136836.1|136636.1|136814.3|136614.3|48
1751997900000|2025-07-08 18:05:00|136830.1|136630.1|136827.1|136627.1|136835.1|136635.1|136827.1|136627.1|16
1751998200000|2025-07-08 18:10:00|136828.1|136628.1|136855.1|136655.1|136855.1|136655.1|136825.1|136625.1|19
1751998500000|2025-07-08 18:15:00|136845.5|136645.5|136835.1|136635.1|136855.1|136655.1|136832.5|136632.5|13
1751998800000|2025-07-08 18:20:00|136840.1|136640.1|136840.1|136640.1|136840.1|136640.1|136832.5|136632.5|6
1751999100000|2025-07-08 18:25:00|136832.5|136632.5|136832.5|136632.5|136837.5|136637.5|136831.3|136631.3|10
1751999400000|2025-07-08 18:30:00|136834.1|136634.1|136849.5|136649.5|136866.3|136666.3|136834.1|136634.1|55
1751999700000|2025-07-08 18:35:00|136847.1|136647.1|136838.1|136638.1|136850.1|136650.1|136820.1|136620.1|44
1752000000000|2025-07-08 18:40:00|136839.5|136639.5|136812.5|136612.5|136850.1|136650.1|136812.5|136612.5|14
1752000300000|2025-07-08 18:45:00|136817.5|136617.5|136810.1|136610.1|136822.5|136622.5|136810.1|136610.1|14
1752000600000|2025-07-08 18:50:00|136805.1|136605.1|136805.1|136605.1|136810.1|136610.1|136792.5|136592.5|14
1752000900000|2025-07-08 18:55:00|136800.3|136600.3|136805.1|136605.1|136805.1|136605.1|136800.3|136600.3|2
1752001200000|2025-07-08 19:00:00|136795.1|136595.1|136809.3|136609.3|136825.1|136625.1|136795.1|136595.1|10
1752001500000|2025-07-08 19:05:00|136805.1|136605.1|136834.1|136634.1|136834.1|136634.1|136804.8|136604.8|41
1752001800000|2025-07-08 19:10:00|136839.1|136639.1|136840.1|136640.1|136845|136645|136839.1|136639.1|11
1752002100000|2025-07-08 19:15:00|136839.1|136639.1|136839.1|136639.1|136840.1|136640.1|136839.1|136639.1|3
1752002700000|2025-07-08 19:25:00|136840.1|136640.1|136839.5|136639.5|136845|136645|136839.1|136639.1|12
1752003000000|2025-07-08 19:30:00|136824.8|136624.8|136834.1|136634.1|136845|136645|136824.8|136624.8|21
1752003300000|2025-07-08 19:35:00|136833.1|136633.1|136834.1|136634.1|136837.6|136637.6|136833.1|136633.1|13
1752003600000|2025-07-08 19:40:00|136837.6|136637.6|136837.6|136637.6|136838.6|136638.6|136833.4|136633.4|17
1752003900000|2025-07-08 19:45:00|136834.5|136634.5|136837.4|136637.4|136837.6|136637.6|136833.1|136633.1|9
1752004200000|2025-07-08 19:50:00|136837.6|136637.6|136828.5|136628.5|136837.6|136637.6|136808.5|136608.5|35
1752004500000|2025-07-08 19:55:00|136835.1|136635.1|136850.6|136650.6|136850.6|136650.6|136826.1|136626.1|35
1752019200000|2025-07-09 00:00:00|137129|136769|137116|137016|137180.1|137029.1|137052|136769|414
1752019500000|2025-07-09 00:05:00|137116.1|137016.1|137226.5|137126.5|137278.1|137178.1|137112.1|137012.1|493
1752019800000|2025-07-09 00:10:00|137226.8|137126.8|137213.5|137113.5|137274.5|137174.5|137189.5|137089.5|444
1752020100000|2025-07-09 00:15:00|137216|137116|137247.5|137147.5|137329.5|137229.5|137216|137116|411
1752020400000|2025-07-09 00:20:00|137247.1|137147.1|137190.5|137090.5|137262.5|137162.5|137172|137072|297
1752020700000|2025-07-09 00:25:00|137199.1|137099.1|137187.1|137087.1|137216.5|137116.5|137167.1|137067.1|290
1752021000000|2025-07-09 00:30:00|137186.1|137086.1|137225|137125|137248.5|137148.5|137160|137060|302
1752021300000|2025-07-09 00:35:00|137223.5|137123.5|137223.6|137123.6|137274.5|137174.5|137179|137079|313
1752021600000|2025-07-09 00:40:00|137223.8|137123.8|137208|137108|137241.5|137141.5|137160.5|137060.5|335
1752021900000|2025-07-09 00:45:00|137212.5|137112.5|137255|137155|137269.2|137169.2|137184.6|137084.6|331
1752022200000|2025-07-09 00:50:00|137254.5|137154.5|137304|137204|137312|137212|137248.2|137148.2|377
1752022500000|2025-07-09 00:55:00|137302.5|137202.5|137297.3|137197.3|137318.6|137218.6|137271.3|137171.3|271
1752022800000|2025-07-09 01:00:00|137300|137200|137271.5|137171.5|137318.5|137218.5|137240|137140|324
1752023100000|2025-07-09 01:05:00|137268.1|137168.1|137290|137190|137297|137197|137246|137146|246
1752023400000|2025-07-09 01:10:00|137290.1|137190.1|137304|137104|137343.3|137243.3|137248.1|137090|289
1752023700000|2025-07-09 01:15:00|137303|137103|137218.1|137118.1|137325.5|137175.5|137182.5|137082.5|323
1752024000000|2025-07-09 01:20:00|137222.5|137122.5|137199.5|137099.5|137335|137177.1|137191.5|137031.5|331
1752024300000|2025-07-09 01:25:00|137201|137101|137220.5|137120.5|137294.1|137143.5|137195|137045.1|313
1752024600000|2025-07-09 01:30:00|137214|137114|137172.5|136972.5|137285.5|137154.1|137098.1|136946.5|357
1752024900000|2025-07-09 01:35:00|137173|136973|137128.5|136928.5|137197.7|137048.8|137050.1|136918.3|342
1752025200000|2025-07-09 01:40:00|137128|136928|137147.9|137047.9|137149.2|137049.2|137062.5|136911.5|285
1752025500000|2025-07-09 01:45:00|137148.3|137048.3|137131.1|137031.1|137182.1|137082.1|137127.1|137027.1|297
1752025800000|2025-07-09 01:50:00|137131.8|137031.8|137160.1|137060.1|137180.1|137080.1|137130.1|137030.1|281
1752026100000|2025-07-09 01:55:00|137158.5|137058.5|137148.5|137048.5|137168.3|137068.3|137128.1|137028.1|224
1752026400000|2025-07-09 02:00:00|137147.8|137047.8|137027|136927|137162.5|137062.5|137004.1|136904.1|361
1752026700000|2025-07-09 02:05:00|137027.2|136927.2|136980|136880|137027.2|136927.2|136938.3|136838.3|334
1752027000000|2025-07-09 02:10:00|136981|136881|137030.6|136930.6|137042.3|136942.3|136965.8|136865.8|236
1752027300000|2025-07-09 02:15:00|137031|136931|137071|136971|137077.5|136977.5|137031|136931|231
1752027600000|2025-07-09 02:20:00|137071.2|136971.2|137060.8|136960.8|137076.8|136976.8|137050|136950|200
1752027900000|2025-07-09 02:25:00|137060.9|136960.9|137050.2|136950.2|137100|137000|137048.3|136948.3|259
1752028200000|2025-07-09 02:30:00|137050.5|136950.5|137085|136985|137108.6|137008.6|137050.5|136950.5|271
1752028500000|2025-07-09 02:35:00|137089.8|136989.8|137145|137045|137148.5|137048.5|137080.5|136980.5|307
1752028800000|2025-07-09 02:40:00|137143.5|137043.5|137244|137144|137305.7|137205.7|137142|137042|385
1752029100000|2025-07-09 02:45:00|137243.5|137143.5|137299|137199|137305.5|137205.5|137230|137130|236
1752029400000|2025-07-09 02:50:00|137298.8|137198.8|137277|137177|137299|137199|137238.5|137138.5|285
1752029700000|2025-07-09 02:55:00|137279.5|137179.5|137192.3|137092.3|137279.5|137179.5|137183|137083|305
1752030000000|2025-07-09 03:00:00|137192.4|137092.4|137281.2|137181.2|137300|137200|137191.8|137091.8|356
1752030300000|2025-07-09 03:05:00|137281.5|137181.5|137243.9|137143.9|137306|137206|137240|137140|255
1752030600000|2025-07-09 03:10:00|137243.6|137143.6|137263|137163|137290.5|137190.5|137223.1|137123.1|209
1752030900000|2025-07-09 03:15:00|137262.5|137162.5|137288|137188|137316.5|137216.5|137262.5|137162.5|286
1752031200000|2025-07-09 03:20:00|137290|137190|137267.5|137167.5|137319.5|137219.5|137266.5|137166.5|194
1752031500000|2025-07-09 03:25:00|137258.5|137158.5|137218.5|137118.5|137303.1|137203.1|137200.3|137100.3|226
1752031800000|2025-07-09 03:30:00|137219|137119|137227.2|137127.2|137241.5|137141.5|137173.1|137073.1|222
1752032100000|2025-07-09 03:35:00|137228.1|137128.1|137268.5|137168.5|137270|137170|137220.5|137120.5|173
1752032400000|2025-07-09 03:40:00|137266.5|137166.5|137242|137142|137273.5|137173.5|137242|137142|121
1752032700000|2025-07-09 03:45:00|137242.5|137142.5|137211.5|137111.5|137260|137160|137206.1|137106.1|153
1752033000000|2025-07-09 03:50:00|137212.5|137112.5|137265|137165|137265.1|137165.1|137208|137108|208
1752033300000|2025-07-09 03:55:00|137265.5|137165.5|137273|137173|137278.2|137178.2|137252.5|137152.5|145
1752033600000|2025-07-09 04:00:00|137273.2|137173.2|137231.6|137131.6|137273.2|137173.2|137215.1|137115.1|291
1752033900000|2025-07-09 04:05:00|137230.5|137130.5|137184.5|137084.5|137232|137132|137182.5|137082.5|204
1752034200000|2025-07-09 04:10:00|137189|137089|137158|137058|137203.3|137103.3|137157|137057|214
1752034500000|2025-07-09 04:15:00|137158.5|137058.5|137157|137057|137187|137087|137155.5|137055.5|153
1752034800000|2025-07-09 04:20:00|137156.5|137056.5|137183.2|137083.2|137201.5|137101.5|137145|137045|231
1752035100000|2025-07-09 04:25:00|137182.7|137082.7|137207|137107|137218|137118|137182.7|137082.7|108
1752035400000|2025-07-09 04:30:00|137204|137104|137167|137067|137208|137108|137160.8|137060.8|163
1752035700000|2025-07-09 04:35:00|137165.5|137065.5|137116.5|137016.5|137176.5|137076.5|137101|137001|269
1752036000000|2025-07-09 04:40:00|137115|137015|137115|137015|137118.5|137018.5|137075.5|136975.5|255
1752036300000|2025-07-09 04:45:00|137116.5|137016.5|137107.5|137007.5|137124.5|137024.5|137083.4|136983.4|170
1752036600000|2025-07-09 04:50:00|137107.8|137007.8|137075|136975|137110|137010|137038|136938|223
1752036900000|2025-07-09 04:55:00|137077.2|136977.2|137100|137000|137106.5|137006.5|137050.5|136950.5|155
1752037200000|2025-07-09 05:00:00|137099|136999|137119|137019|137127|137027|137090|136990|135
1752037500000|2025-07-09 05:05:00|137119.5|137019.5|137098.5|136998.5|137136.5|137036.5|137094.5|136994.5|180
1752037800000|2025-07-09 05:10:00|137097|136997|137096.5|136996.5|137120|137020|137090|136990|139
1752038100000|2025-07-09 05:15:00|137088.5|136988.5|137108|137008|137119.5|137019.5|137065.1|136965.1|160
1752038400000|2025-07-09 05:20:00|137103.5|137003.5|137140.5|137040.5|137152|137052|137090.2|136990.2|196
1752038700000|2025-07-09 05:25:00|137141|137041|137140.5|137040.5|137190.1|137070|137117.1|136978.1|198
1752039000000|2025-07-09 05:30:00|137141.1|137041.1|137167.3|137067.3|137168.3|137068.3|137130|137030|150
1752039300000|2025-07-09 05:35:00|137158|137058|137127.1|137027.1|137217.7|137081.1|137111.5|137011.5|262
1752039600000|2025-07-09 05:40:00|137126|137026|137107.5|137007.5|137131|137031|137075.5|136975.5|282
1752039900000|2025-07-09 05:45:00|137107.1|137007.1|137139.1|137039.1|137150.5|137050.5|137101.1|137001.1|194
1752040200000|2025-07-09 05:50:00|137139.2|137039.2|137123.1|137023.1|137158.2|137058.2|137108.1|137008.1|167
1752040500000|2025-07-09 05:55:00|137122.5|137022.5|137140|137040|137176.5|137076.5|137095.1|136995.1|214
1752040800000|2025-07-09 06:00:00|137145.5|137045.5|137207.5|137107.5|137225|137125|137144|137044|279
1752041100000|2025-07-09 06:05:00|137212.5|137112.5|137290|137190|137292|137192|137201|137101|349
1752041400000|2025-07-09 06:10:00|137289.5|137189.5|137265.5|137165.5|137295|137195|137236.5|137136.5|252
1752041700000|2025-07-09 06:15:00|137265.2|137165.2|137251.4|137151.4|137270|137170|137242.5|137142.5|224
1752042000000|2025-07-09 06:20:00|137250.6|137150.6|137336|137236|137345.5|137245.5|137230.7|137130.7|314
1752042300000|2025-07-09 06:25:00|137339|137239|137298|137198|137372|137272|137290|137190|295
1752042600000|2025-07-09 06:30:00|137298.5|137198.5|137308.1|137208.1|137329.5|137229.5|137275|137175|214
1752042900000|2025-07-09 06:35:00|137309.1|137209.1|137276.5|137176.5|137309.1|137209.1|137254.5|137154.5|94
1752043200000|2025-07-09 06:40:00|137277|137177|137308.5|137208.5|137316.5|137216.5|137277|137177|82
1752043500000|2025-07-09 06:45:00|137306.5|137206.5|137363.8|137163.8|137371.5|137207|137232.2|137099.5|135
1752043800000|2025-07-09 06:50:00|137363.9|137163.9|137290|137190|137417.5|137249.5|137290|137159.9|120
1752044100000|2025-07-09 06:55:00|137295.5|137195.5|137266|137166|137307.5|137207.5|137260|137160|87
1752044400000|2025-07-09 07:00:00|137268.8|137168.8|137288.8|137188.8|137289|137189|137261.3|137161.3|44
1752044700000|2025-07-09 07:05:00|137285|137185|137383.5|137283.5|137389.5|137289.5|137285|137185|72
1752045000000|2025-07-09 07:10:00|137382.7|137282.7|137315.1|137215.1|137403.5|137282.7|137315|137189.2|96
1752045300000|2025-07-09 07:15:00|137321.1|137221.1|137350.1|137150.1|137350.1|137239.5|137300|137138|70
1752045600000|2025-07-09 07:20:00|137300.1|137200.1|137240.8|137040.8|137300.1|137200.1|137201.5|137033.5|75
1752045900000|2025-07-09 07:25:00|137241.2|137041.2|137300|137200|137352|137200|137203.9|137041.2|123
1752046200000|2025-07-09 07:30:00|137300.1|137200.1|137285.5|137185.5|137300.1|137200.1|137245.1|137145.1|63
1752046500000|2025-07-09 07:35:00|137286.1|137186.1|137378.3|137278.3|137383.1|137283.1|137285.1|137185.1|50
1752046800000|2025-07-09 07:40:00|137380.5|137280.5|137530|137330|137616|137416|137380.5|137280.5|138
1752047100000|2025-07-09 07:45:00|137529.5|137329.5|137500.5|137400.5|137529.5|137402.5|137475|137325.5|123
1752047400000|2025-07-09 07:50:00|137498.5|137398.5|137477|137377|137548.1|137448.1|137477|137377|115
1752047700000|2025-07-09 07:55:00|137477.5|137377.5|137451|137351|137479|137379|137438|137338|108
1752048000000|2025-07-09 08:00:00|137451.5|137351.5|137470.5|137370.5|137473|137373|137450.5|137350.5|70
1752048300000|2025-07-09 08:05:00|137469.5|137369.5|137527|137327|137586.5|137436.5|137434.5|137324|115
1752048600000|2025-07-09 08:10:00|137526|137326|137541.5|137341.5|137541.5|137341.5|137515|137315|17
1752048900000|2025-07-09 08:15:00|137541|137341|137624.3|137424.3|137625|137425|137538|137338|83
1752049200000|2025-07-09 08:20:00|137623.8|137423.8|137566|137466|137653.2|137467.5|137545.5|137398.5|223
1752049500000|2025-07-09 08:25:00|137568|137468|137521.8|137421.8|137660.1|137520|137521.8|137410.5|74
1752049800000|2025-07-09 08:30:00|137521.6|137421.6|137463.5|137363.5|137521.6|137421.6|137461|137361|79
1752050100000|2025-07-09 08:35:00|137456.5|137356.5|137442|137342|137460|137360|137412.5|137312.5|76
1752050400000|2025-07-09 08:40:00|137441|137341|137477.5|137377.5|137525.5|137377.5|137441|137316|37
1752050700000|2025-07-09 08:45:00|137477|137377|137564.5|137364.5|137565.5|137415|137440.5|137340.5|76
1752051000000|2025-07-09 08:50:00|137565.5|137365.5|137493.6|137393.6|137566.5|137432.5|137489.2|137365.5|131
1752051300000|2025-07-09 08:55:00|137494.1|137394.1|137523.5|137323.5|137553|137402.5|137489.5|137322.5|53
1752051600000|2025-07-09 09:00:00|137523.2|137323.2|137516.2|137316.2|137547.6|137347.6|137505|137305|116
1752051900000|2025-07-09 09:05:00|137515.7|137315.7|137491.1|137291.1|137515.7|137315.7|137486.5|137286.5|61
1752052200000|2025-07-09 09:10:00|137490.9|137290.9|137466.7|137266.7|137491.3|137291.3|137447.3|137247.3|87
1752052500000|2025-07-09 09:15:00|137465.2|137265.2|137433.7|137333.7|137511.5|137353.9|137426.4|137264.5|84
1752052800000|2025-07-09 09:20:00|137434.5|137334.5|137461|137361|137461.8|137361.8|137432.6|137332.6|61
1752053100000|2025-07-09 09:25:00|137460|137360|137463|137363|137466.5|137366.5|137453|137353|35
1752053400000|2025-07-09 09:30:00|137461.5|137361.5|137472.8|137372.8|137473.4|137373.4|137439.5|137339.5|84
1752053700000|2025-07-09 09:35:00|137473.4|137373.4|137461.5|137361.5|137473.4|137373.4|137451|137351|44
1752054000000|2025-07-09 09:40:00|137458|137358|137462.5|137362.5|137468|137368|137458|137358|17
1752054300000|2025-07-09 09:45:00|137462|137362|137469.5|137369.5|137489.5|137389.5|137448.5|137348.5|37
1752054600000|2025-07-09 09:50:00|137470|137370|137465.5|137365.5|137478|137378|137463|137363|54
1752054900000|2025-07-09 09:55:00|137468.5|137368.5|137450.5|137350.5|137468.5|137368.5|137440|137340|45
1752055200000|2025-07-09 10:00:00|137454|137354|137448.5|137348.5|137467.5|137367.5|137448|137348|43
1752055500000|2025-07-09 10:05:00|137448|137348|137426.5|137326.5|137448.5|137348.5|137422.5|137322.5|24
1752055800000|2025-07-09 10:10:00|137425|137325|137429.5|137329.5|137442|137342|137422|137322|32
1752056100000|2025-07-09 10:15:00|137427|137327|137460|137260|137470|137327|137406.5|137254.5|24
1752056400000|2025-07-09 10:20:00|137459.5|137259.5|137471.4|137271.4|137478|137278|137459.5|137259.5|29
1752056700000|2025-07-09 10:25:00|137471.3|137271.3|137470.8|137270.8|137472.2|137272.2|137468|137268|25
1752057000000|2025-07-09 10:30:00|137470.9|137270.9|137437|137337|137479.9|137338.5|137428.5|137270.8|41
1752057300000|2025-07-09 10:35:00|137436.5|137336.5|137441|137341|137453.5|137353.5|137434|137334|70
1752057600000|2025-07-09 10:40:00|137440.5|137340.5|137429.5|137329.5|137444.5|137344.5|137427|137327|59
1752057900000|2025-07-09 10:45:00|137430|137330|137448.5|137348.5|137450|137350|137430|137330|23
1752058200000|2025-07-09 10:50:00|137449.5|137349.5|137454.5|137354.5|137459|137359|137446|137346|34
1752058500000|2025-07-09 10:55:00|137453|137353|137453|137353|137459|137359|137443.5|137343.5|57
1752058800000|2025-07-09 11:00:00|137456.5|137356.5|137464|137364|137467.5|137367.5|137456.5|137356.5|110
1752059100000|2025-07-09 11:05:00|137464.5|137364.5|137445|137345|137465.5|137365.5|137445|137345|38
1752059400000|2025-07-09 11:10:00|137444.5|137344.5|137448.5|137348.5|137453|137353|137442.6|137342.6|70
1752059700000|2025-07-09 11:15:00|137449.5|137349.5|137459.5|137359.5|137473.5|137373.5|137449.5|137349.5|76
1752060000000|2025-07-09 11:20:00|137460|137360|137450|137350|137461|137361|137450|137350|35
1752060300000|2025-07-09 11:25:00|137448|137348|137455|137355|137458.5|137358.5|137448|137348|39
1752060600000|2025-07-09 11:30:00|137454.5|137354.5|137446.5|137346.5|137454.5|137354.5|137442|137342|87
1752060900000|2025-07-09 11:35:00|137448.5|137348.5|137460|137360|137461.5|137361.5|137447.5|137347.5|58
1752061200000|2025-07-09 11:40:00|137461.5|137361.5|137460|137360|137463.5|137363.5|137457.5|137357.5|83
1752061500000|2025-07-09 11:45:00|137461|137361|137457.3|137357.3|137464.5|137364.5|137448.5|137348.5|232
1752061800000|2025-07-09 11:50:00|137452.5|137352.5|137470|137370|137473.5|137373.5|137442|137342|77
1752062100000|2025-07-09 11:55:00|137472|137372|137514.5|137414.5|137517|137417|137465.5|137365.5|97
1752062400000|2025-07-09 12:00:00|137515.5|137415.5|137479.5|137379.5|137521|137421|137475|137375|124
1752062700000|2025-07-09 12:05:00|137479|137379|137432.5|137332.5|137479|137379|137431.5|137331.5|21
1752063000000|2025-07-09 12:10:00|137434.5|137334.5|137481|137381|137497|137397|137434.5|137334.5|53
1752063300000|2025-07-09 12:15:00|137480|137380|137471.9|137371.9|137484|137384|137423|137323|84
1752063600000|2025-07-09 12:20:00|137521.9|137321.9|137580|137380|137580|137380|137521.9|137321.9|41
1752063900000|2025-07-09 12:25:00|137581|137381|137560|137360|137586|137386|137558|137358|38
1752064200000|2025-07-09 12:30:00|137560.5|137360.5|137516.5|137416.5|137579.5|137419|137516|137360|60
1752064500000|2025-07-09 12:35:00|137516|137416|137503.5|137403.5|137517|137417|137496.5|137396.5|59
1752064800000|2025-07-09 12:40:00|137503|137403|137490.5|137390.5|137504|137404|137490|137390|58
1752065100000|2025-07-09 12:45:00|137492.5|137392.5|137488.5|137388.5|137492.5|137392.5|137484|137384|28
1752065400000|2025-07-09 12:50:00|137487.5|137387.5|137435.5|137335.5|137487.5|137387.5|137425.5|137325.5|72
1752065700000|2025-07-09 12:55:00|137438.5|137338.5|137420|137320|137439|137339|137391.8|137291.8|94
1752066000000|2025-07-09 13:00:00|137470.1|137270.1|137417.5|137217.5|137489.1|137289.1|137417.5|137217.5|83
1752066300000|2025-07-09 13:05:00|137418.1|137218.1|137440.1|137240.1|137478.5|137278.5|137395.1|137195.1|75
1752066600000|2025-07-09 13:10:00|137441.1|137241.1|137295.1|137095.1|137441.1|137241.1|137277|137093.5|133
1752066900000|2025-07-09 13:15:00|137298.5|137098.5|137341.5|137141.5|137341.5|137141.5|137283.1|137083.1|125
1752067200000|2025-07-09 13:20:00|137344.5|137144.5|137359|137259|137362.5|137262.5|137304.5|137140.1|58
1752067500000|2025-07-09 13:25:00|137358.5|137258.5|137376.2|137276.2|137387.8|137287.8|137358.5|137258.5|55
1752067800000|2025-07-09 13:30:00|137377.2|137277.2|137358.5|137258.5|137431.8|137297.5|137340|137205.5|221
1752068100000|2025-07-09 13:35:00|137358.6|137258.6|137422|137322|137426|137326|137354.4|137254.4|135
1752068400000|2025-07-09 13:40:00|137422.5|137322.5|137468.1|137268.1|137473.5|137322.5|137421.5|137266.1|34
1752068700000|2025-07-09 13:45:00|137469.1|137269.1|137412.5|137312.5|137493.5|137347.5|137410|137269.1|79
1752069000000|2025-07-09 13:50:00|137419|137319|137465|137265|137466|137319|137409.5|137261.5|56
1752069300000|2025-07-09 13:55:00|137464.9|137264.9|137397.2|137197.2|137464.9|137264.9|137397.2|137197.2|52
1752069600000|2025-07-09 14:00:00|137399.8|137199.8|137405.7|137205.7|137415.1|137215.1|137396.3|137196.3|64
1752069900000|2025-07-09 14:05:00|137422.1|137222.1|137246.5|137046.5|137426.1|137226.1|137235.5|137035.5|133
1752070200000|2025-07-09 14:10:00|137258|137058|137215|137015|137278.5|137078.5|137203.6|137003.6|106
1752070500000|2025-07-09 14:15:00|137218|137018|137187.5|136987.5|137225.5|137025.5|137185.7|136985.7|132
1752070800000|2025-07-09 14:20:00|137195|136995|137194.5|136994.5|137195.5|136995.5|137175|136975|40
1752071100000|2025-07-09 14:25:00|137195|136995|137195|137095|137212|137112|137137.9|136987.5|57
1752071400000|2025-07-09 14:30:00|137197.4|137097.4|137248.4|137148.4|137260.1|137156.2|137195|137060.1|63
1752071700000|2025-07-09 14:35:00|137248.2|137148.2|137228.8|137128.8|137255.8|137155.8|137228.8|137128.8|99
1752072000000|2025-07-09 14:40:00|137230.6|137130.6|137205.2|137105.2|137232.9|137132.9|137205.2|137105.2|54
1752072300000|2025-07-09 14:45:00|137203.2|137103.2|137217.5|137117.5|137222.8|137122.8|137198.5|137098.5|51
1752072600000|2025-07-09 14:50:00|137214.8|137114.8|137250|137150|137267|137167|137200|137100|50
1752072900000|2025-07-09 14:55:00|137233|137133|137228|137128|137278.5|137134|137226.5|137078.5|25
1752073200000|2025-07-09 15:00:00|137227.5|137127.5|137227|137127|137236|137136|137226.5|137126.5|33
1752073500000|2025-07-09 15:05:00|137226.5|137126.5|137320.1|137120.1|137320.1|137157.5|137225.5|137107.5|15
1752073800000|2025-07-09 15:10:00|137332.1|137132.1|137351.5|137151.5|137353.5|137153.5|137332.1|137132.1|22
1752074100000|2025-07-09 15:15:00|137352.5|137152.5|137311.5|137211.5|137375.1|137212.5|137311.5|137151.1|69
1752074400000|2025-07-09 15:20:00|137312|137212|137348.5|137248.5|137357|137257|137309.5|137209.5|116
1752074700000|2025-07-09 15:25:00|137345.5|137245.5|137346|137246|137373.5|137273.5|137343|137243|59
1752075000000|2025-07-09 15:30:00|137351.5|137251.5|137391.5|137191.5|137397.1|137251.5|137335|137190.1|31
1752075300000|2025-07-09 15:35:00|137392.1|137192.1|137369.3|137169.3|137392.1|137192.1|137352.5|137152.5|56
1752075600000|2025-07-09 15:40:00|137369.1|137169.1|137360.1|137160.1|137370.1|137170.1|137359.5|137159.5|23
1752075900000|2025-07-09 15:45:00|137358.1|137158.1|137308.5|137208.5|137360.1|137226.5|137300.5|137146.1|36
1752076200000|2025-07-09 15:50:00|137308.1|137208.1|137399|137199|137415.5|137215.5|137308.1|137165|26
1752076500000|2025-07-09 15:55:00|137395|137195|137468|137108|137468.5|137195.1|137371.5|137108|17
1752076800000|2025-07-09 16:00:00|137406.4|137169.7|137339.6|137239.6|137414.4|137241|137337.9|137169.7|46
1752077100000|2025-07-09 16:05:00|137338.6|137238.6|137338|137238|137340.2|137240.2|137333.5|137233.5|70
1752077400000|2025-07-09 16:10:00|137338.4|137238.4|137388|137188|137388.4|137240.3|137337.8|137187.5|10
1752077700000|2025-07-09 16:15:00|137387.5|137187.5|137375.5|137175.5|137387.5|137187.5|137375|137175|15
1752078000000|2025-07-09 16:20:00|137376|137176|137385|137185|137392.5|137192.5|137376|137176|8
1752078300000|2025-07-09 16:25:00|137385.5|137185.5|137383.5|137183.5|137385.5|137185.5|137383|137183|6
1752078600000|2025-07-09 16:30:00|137384|137184|137385|137185|137385|137185|137377.2|137177.2|18
1752079200000|2025-07-09 16:40:00|137384|137184|137372|137172|137384|137184|137369|137169|16
1752079500000|2025-07-09 16:45:00|137371.5|137171.5|137394.5|137194.5|137395|137195|137369.5|137169.5|25
1752079800000|2025-07-09 16:50:00|137397.5|137197.5|137395.5|137195.5|137401|137201|137395.5|137195.5|25
1752080100000|2025-07-09 16:55:00|137397|137197|137395.5|137195.5|137397.8|137197.8|137395|137195|7
1752080400000|2025-07-09 17:00:00|137395|137195|137406|137206|137407.5|137207.5|137395|137195|24
1752080700000|2025-07-09 17:05:00|137405.5|137205.5|137391|137191|137405.5|137205.5|137389.5|137189.5|37
1752081000000|2025-07-09 17:10:00|137393.6|137193.6|137316.5|137116.5|137397.2|137197.2|137315|137115|51
1752081300000|2025-07-09 17:15:00|137317.5|137117.5|137313.5|137113.5|137326|137126|137310.5|137110.5|36
1752081600000|2025-07-09 17:20:00|137313|137113|137324|137124|137324.5|137124.5|137313|137113|8
1752081900000|2025-07-09 17:25:00|137320|137120|137323|137123|137324.5|137124.5|137320|137120|9
1752082200000|2025-07-09 17:30:00|137323.5|137123.5|137337.5|137137.5|137339.5|137139.5|137322.5|137122.5|41
1752082500000|2025-07-09 17:35:00|137337|137137|137340|137140|137345|137145|137337|137137|23
1752082800000|2025-07-09 17:40:00|137337.5|137137.5|137364.5|137164.5|137369|137169|137332.5|137132.5|32
1752083100000|2025-07-09 17:45:00|137362.6|137162.6|137338.5|137138.5|137362.6|137162.6|137338|137138|15
1752083400000|2025-07-09 17:50:00|137338|137138|137339|137139|137339.5|137139.5|137337.5|137137.5|12
1752083700000|2025-07-09 17:55:00|137342.5|137142.5|137353.5|137153.5|137353.5|137153.5|137342.5|137142.5|34
1752084000000|2025-07-09 18:00:00|137383|137183|137312|137112|137399.8|137188.7|137312|137112|61
1752084300000|2025-07-09 18:05:00|137309.5|137109.5|137280|137080|137314.5|137114.5|137273|137073|42
1752084600000|2025-07-09 18:10:00|137282.5|137082.5|137218|137018|137289|137089|137218|137018|56
1752084900000|2025-07-09 18:15:00|137218.5|137018.5|137147.3|136947.3|137229.5|137029.5|137139.1|136939.1|74
1752085200000|2025-07-09 18:20:00|137147.8|136947.8|137175|136975|137175|136975|137141.9|136941.9|65
1752085500000|2025-07-09 18:25:00|137172.5|136972.5|137192.5|136992.5|137199|136999|137169.6|136969.6|45
1752085800000|2025-07-09 18:30:00|137197|136997|137193|136993|137197.5|136997.5|137190|136990|45
1752086100000|2025-07-09 18:35:00|137197.5|136997.5|137237.5|137037.5|137241.5|137041.5|137195.5|136995.5|39
1752086400000|2025-07-09 18:40:00|137240|137040|137280.5|137080.5|137287|137087|137240|137040|49
1752086700000|2025-07-09 18:45:00|137280|137080|137261.5|137061.5|137290|137090|137260|137060|32
1752087000000|2025-07-09 18:50:00|137262|137062|137262|137062|137262|137062|137261.5|137061.5|3
1752087300000|2025-07-09 18:55:00|137261|137061|137262|137062|137262.5|137062.5|137260.5|137060.5|11
1752087600000|2025-07-09 19:00:00|137260|137060|137260.1|137060.1|137260.5|137060.5|137260|137060|4
1752087900000|2025-07-09 19:05:00|137260.5|137060.5|137260.5|137060.5|137270.1|137070.1|137260.1|137060.1|8
1752088200000|2025-07-09 19:10:00|137260.1|137060.1|137260.1|137060.1|137261.1|137061.1|137260.1|137060.1|9
1752088500000|2025-07-09 19:15:00|137259.1|137059.1|137233.5|137033.5|137260.1|137060.1|137227.5|137027.5|12
1752088800000|2025-07-09 19:20:00|137234.1|137034.1|137193|136993|137244.9|137044.9|137191.5|136991.5|38
1752089100000|2025-07-09 19:25:00|137191.5|136991.5|137182.2|136982.2|137191.5|136991.5|137178.1|136978.1|30
1752089400000|2025-07-09 19:30:00|137182.1|136982.1|137180|136980|137182.1|136982.1|137167.5|136967.5|55
1752089700000|2025-07-09 19:35:00|137179.5|136979.5|137176.5|136976.5|137181.1|136981.1|137167.5|136967.5|16
1752090000000|2025-07-09 19:40:00|137176.1|136976.1|137176.5|136976.5|137176.5|136976.5|137175.5|136975.5|3
1752090300000|2025-07-09 19:45:00|137176.1|136976.1|137178.5|136978.5|137178.5|136978.5|137167.5|136967.5|18
1752090600000|2025-07-09 19:50:00|137178.6|136978.6|137180.1|136980.1|137183.5|136983.5|137177.1|136977.1|33
1752090900000|2025-07-09 19:55:00|137181.1|136981.1|137180.1|136980.1|137181.1|136981.1|137180.1|136980.1|2
1752105600000|2025-07-10 00:00:00|137207|136847|137015.8|136815.8|137216|136888.5|136968.5|136755.9|357
1752105900000|2025-07-10 00:05:00|137012.5|136812.5|137130.3|136930.3|137130.3|136981.5|136978|136812.5|412
1752106200000|2025-07-10 00:10:00|137131.1|136931.1|137121|137021|137185|137042|137060|136930.1|398
1752106500000|2025-07-10 00:15:00|137117.5|137017.5|137108.5|136908.5|137199.5|137048|137094.5|136908|360
1752106800000|2025-07-10 00:20:00|137107.5|136907.5|137033.3|136933.3|137158.5|136980|137022.5|136907|382
1752107100000|2025-07-10 00:25:00|137034|136934|136982.1|136882.1|137060.1|136960.1|136964.5|136864.5|317
1752107400000|2025-07-10 00:30:00|136981.8|136881.8|137046.5|136946.5|137067.5|136967.5|136952.6|136852.6|406
1752107700000|2025-07-10 00:35:00|137046|136946|137010|136910|137048.1|136948.1|136998.5|136898.5|292
1752108000000|2025-07-10 00:40:00|137011|136911|137045.5|136945.5|137069.7|136946.5|136990.1|136849.2|304
1752108300000|2025-07-10 00:45:00|137046.1|136946.1|137060.1|136960.1|137064.5|136964.5|137003.5|136903.5|255
1752108600000|2025-07-10 00:50:00|137061.1|136961.1|137029.1|136929.1|137063.5|136963.5|137007.1|136907.1|290
1752108900000|2025-07-10 00:55:00|137028.6|136928.6|137050.1|136950.1|137050.5|136950.5|137002|136902|245
1752109200000|2025-07-10 01:00:00|137049.5|136949.5|137095.2|136995.2|137120.5|137020.5|137038.8|136938.8|319
1752109500000|2025-07-10 01:05:00|137093.1|136993.1|137098.2|136998.2|137105.1|137005.1|137053.5|136953.5|252
1752109800000|2025-07-10 01:10:00|137098.4|136998.4|137227.5|137027.5|137239.5|137089.7|137062.5|136962.5|316
1752110100000|2025-07-10 01:15:00|137237.5|137037.5|137142.1|137042.1|137237.5|137072|137123|137017.5|252
1752110400000|2025-07-10 01:20:00|137142.5|137042.5|137220.5|137120.5|137234.5|137134.5|137142.1|137042.1|296
1752110700000|2025-07-10 01:25:00|137220.8|137120.8|137272.2|137172.2|137331.5|137180|137191.6|137091.6|273
1752111000000|2025-07-10 01:30:00|137271.5|137171.5|137282.8|137182.8|137390.5|137245.1|137248.9|137116.9|404
1752111300000|2025-07-10 01:35:00|137279|137179|137202.5|137102.5|137285|137185|137202.5|137102.5|291
1752111600000|2025-07-10 01:40:00|137202.1|137102.1|137206.7|137106.7|137244.1|137144.1|137165.4|137065.4|289
1752111900000|2025-07-10 01:45:00|137205.7|137105.7|137197.9|137097.9|137235.5|137135.5|137190.5|137090.5|262
1752112200000|2025-07-10 01:50:00|137196.7|137096.7|137170.5|137070.5|137201.5|137101.5|137167.5|137067.5|278
1752112500000|2025-07-10 01:55:00|137170.2|137070.2|137178|137078|137237.2|137137.2|137160|137060|258
1752112800000|2025-07-10 02:00:00|137178.5|137078.5|137186|137086|137187|137087|137135|137035|258
1752113100000|2025-07-10 02:05:00|137185.1|137085.1|137038.1|136938.1|137215.1|137115.1|136997.2|136897.2|368
1752113400000|2025-07-10 02:10:00|137040|136940|137028|136928|137075|136975|136996.5|136896.5|325
1752113700000|2025-07-10 02:15:00|137028.2|136928.2|137054.8|136954.8|137068.2|136968.2|137009.1|136909.1|300
1752114000000|2025-07-10 02:20:00|137055|136955|137078.9|136978.9|137082.5|136982.5|137027|136927|277
1752114300000|2025-07-10 02:25:00|137078.8|136978.8|137112.5|137012.5|137140|137040|137074.5|136974.5|300
1752114600000|2025-07-10 02:30:00|137111.5|137011.5|136980.5|136880.5|137133.5|137033.5|136970.1|136870.1|336
1752114900000|2025-07-10 02:35:00|136981.5|136881.5|137061.9|136961.9|137072.6|136972.6|136958|136858|358
1752115200000|2025-07-10 02:40:00|137061.4|136961.4|137108.4|137008.4|137108.4|137008.4|137061.4|136961.4|188
1752115500000|2025-07-10 02:45:00|137106.2|137006.2|137126.5|137026.5|137133.5|137033.5|137090|136990|167
1752115800000|2025-07-10 02:50:00|137127.5|137027.5|137098|136998|137136.1|137036.1|137085|136985|179
1752116100000|2025-07-10 02:55:00|137098.2|136998.2|137036.1|136936.1|137108.9|137008.9|137034|136934|241
1752116400000|2025-07-10 03:00:00|137038.8|136938.8|137080.5|136980.5|137100|137000|137038.8|136938.8|228
1752116700000|2025-07-10 03:05:00|137080.2|136980.2|137113.7|137013.7|137130.1|137030.1|137027.1|136927.1|295
1752117000000|2025-07-10 03:10:00|137113.6|137013.6|137140|137040|137140|137040|137094|136994|247
1752117300000|2025-07-10 03:15:00|137139.5|137039.5|137158.5|137058.5|137177.5|137077.5|137139.5|137039.5|189
1752117600000|2025-07-10 03:20:00|137159|137059|137158.1|137058.1|137160|137060|137124.2|137024.2|133
1752117900000|2025-07-10 03:25:00|137159.7|137059.7|137169|137069|137172.5|137072.5|137152.8|137052.8|100
1752118200000|2025-07-10 03:30:00|137170|137070|137195|137095|137197.5|137097.5|137152.5|137052.5|199
1752118500000|2025-07-10 03:35:00|137196|137096|137179|137079|137199.5|137099.5|137173|137073|191
1752118800000|2025-07-10 03:40:00|137179.5|137079.5|137116|137016|137180.1|137080.1|137103.5|137003.5|242
1752119100000|2025-07-10 03:45:00|137116.2|137016.2|137078.5|136978.5|137135|137035|137077.5|136977.5|207
1752119400000|2025-07-10 03:50:00|137084|136984|137108.8|137008.8|137119|137019|137080.9|136980.9|261
1752119700000|2025-07-10 03:55:00|137108.4|137008.4|137126.5|137026.5|137130.5|137030.5|137090|136990|102
1752120000000|2025-07-10 04:00:00|137127|137027|137125|137025|137138.5|137038.5|137115|137015|125
1752120300000|2025-07-10 04:05:00|137126.5|137026.5|137112.5|137012.5|137150|137050|137105.5|137005.5|193
1752120600000|2025-07-10 04:10:00|137111|137011|137148.1|137048.1|137152.1|137052.1|137110|137010|228
1752120900000|2025-07-10 04:15:00|137147.5|137047.5|137144.5|137044.5|137150|137050|137124.1|137024.1|191
1752121200000|2025-07-10 04:20:00|137144|137044|137170.2|137070.2|137176.3|137076.3|137128.5|137028.5|257
1752121500000|2025-07-10 04:25:00|137170.5|137070.5|137168|137068|137172.7|137072.7|137143.5|137043.5|159
1752121800000|2025-07-10 04:30:00|137168.2|137068.2|137127.5|137027.5|137168.5|137068.5|137124.5|137024.5|186
1752122100000|2025-07-10 04:35:00|137125|137025|137071.1|136971.1|137130|137030|137065.1|136965.1|164
1752122400000|2025-07-10 04:40:00|137070.5|136970.5|137080.1|136980.1|137094.1|136994.1|137058.1|136958.1|130
1752122700000|2025-07-10 04:45:00|137081.5|136981.5|137126.5|137026.5|137139.5|137039.5|137070.1|136970.1|191
1752123000000|2025-07-10 04:50:00|137126.1|137026.1|137130|137030|137160.1|137060.1|137120|137020|237
1752123300000|2025-07-10 04:55:00|137129.9|137029.9|137140|137040|137151.4|137051.4|137124.8|137024.8|174
1752123600000|2025-07-10 05:00:00|137140.5|137040.5|137137|137037|137143.5|137043.5|137113.5|137013.5|226
1752123900000|2025-07-10 05:05:00|137138|137038|137172.5|137072.5|137190|137090|137131|137031|198
1752124200000|2025-07-10 05:10:00|137171.5|137071.5|137146.5|137046.5|137171.5|137071.5|137140|137040|191
1752124500000|2025-07-10 05:15:00|137147.5|137047.5|137165.5|137065.5|137168.5|137068.5|137145|137045|130
1752124800000|2025-07-10 05:20:00|137163|137063|137160|137060|137179.9|137079.9|137159|137059|154
1752125100000|2025-07-10 05:25:00|137159.5|137059.5|137147.5|137047.5|137167.5|137067.5|137135|137035|149
1752125400000|2025-07-10 05:30:00|137140.5|137040.5|137087.5|136987.5|137140.5|137040.5|137071.5|136971.5|265
1752125700000|2025-07-10 05:35:00|137090|136990|137078|136978|137097.7|136997.7|137075.5|136975.5|252
1752126000000|2025-07-10 05:40:00|137077.5|136977.5|137079.4|136979.4|137092|136992|137072|136972|136
1752126300000|2025-07-10 05:45:00|137077.5|136977.5|137086.5|136986.5|137126|137026|137072.5|136972.5|160
1752126600000|2025-07-10 05:50:00|137090|136990|137100|137000|137111|137011|137081.5|136981.5|154
1752126900000|2025-07-10 05:55:00|137101|137001|137105|137005|137122.5|137022.5|137088.5|136988.5|139
1752127200000|2025-07-10 06:00:00|137106.5|137006.5|137143.5|137043.5|137166.5|137066.5|137099|136999|311
1752127500000|2025-07-10 06:05:00|137141.5|137041.5|137154.5|137054.5|137171.1|137071.1|137120.9|137020.9|268
1752127800000|2025-07-10 06:10:00|137155.1|137055.1|137101.2|137001.2|137162.5|137062.5|137096.5|136996.5|245
1752128100000|2025-07-10 06:15:00|137101.6|137001.6|137051.8|136951.8|137101.6|137001.6|137003|136903|342
1752128400000|2025-07-10 06:20:00|137052.5|136952.5|137019|136919|137066.5|136966.5|137018.6|136918.6|244
1752128700000|2025-07-10 06:25:00|137017.5|136917.5|136849.5|136749.5|137020.5|136920.5|136847|136747|319
1752129000000|2025-07-10 06:30:00|136848|136748|137051.2|136825.8|137067.5|136917.9|136843.2|136743.2|264
1752129300000|2025-07-10 06:35:00|137059.2|136833.8|137045.3|136845.3|137103|136903|137028.1|136828.1|123
1752129600000|2025-07-10 06:40:00|137045.1|136845.1|136942.8|136842.8|137048.1|136890|136942|136817|75
1752129900000|2025-07-10 06:45:00|136945.1|136845.1|136951|136851|136951.1|136851.1|136917.1|136817.1|44
1752130200000|2025-07-10 06:50:00|136952.5|136852.5|136897.2|136797.2|136953.1|136853.1|136893.1|136793.1|76
1752130500000|2025-07-10 06:55:00|136896.7|136796.7|136906.1|136806.1|136910.1|136810.1|136896.6|136796.6|73
1752130800000|2025-07-10 07:00:00|136915.5|136815.5|136955|136855|136955|136855|136903.5|136803.5|58
1752131100000|2025-07-10 07:05:00|136951.2|136851.2|136975|136875|136975.1|136875.1|136951.2|136851.2|31
1752131400000|2025-07-10 07:10:00|136973.1|136873.1|136994.5|136894.5|137004.5|136897|136940.1|136786.1|98
1752131700000|2025-07-10 07:15:00|136994|136894|136994.5|136894.5|137050.5|136950.5|136993.5|136893.5|105
1752132000000|2025-07-10 07:20:00|136994|136894|137015|136915|137019.1|136919.1|136976.5|136876.5|63
1752132300000|2025-07-10 07:25:00|137014.5|136914.5|136984.5|136884.5|137015.1|136915.1|136977.5|136877.5|81
1752132600000|2025-07-10 07:30:00|136984|136884|136956.5|136856.5|136988.5|136888.5|136955.5|136855.5|81
1752132900000|2025-07-10 07:35:00|136954.5|136854.5|136987|136887|136987.5|136887.5|136954.5|136854.5|102
1752133200000|2025-07-10 07:40:00|136987.5|136887.5|137002.2|136902.2|137009.3|136909.3|136964|136864|104
1752133500000|2025-07-10 07:45:00|137002.5|136902.5|137042.3|136842.3|137050.7|136902.5|136988.5|136834.5|108
1752133800000|2025-07-10 07:50:00|137042.7|136842.7|137010.2|136910.2|137054.5|136912|137003.5|136842.7|77
1752134100000|2025-07-10 07:55:00|137010.3|136910.3|137012.5|136912.5|137024.8|136924.8|137010|136910|43
1752134400000|2025-07-10 08:00:00|137011.5|136911.5|137072.8|136972.8|137157.5|136984.5|137009.5|136859.5|89
1752134700000|2025-07-10 08:05:00|137072|136972|137041|136941|137072.2|136972.2|137041|136941|48
1752135000000|2025-07-10 08:10:00|137042.5|136942.5|137036.5|136936.5|137043.5|136943.5|137017|136917|48
1752135300000|2025-07-10 08:15:00|137037.2|136937.2|137041.2|136941.2|137042.8|136942.8|137035.5|136935.5|56
1752135600000|2025-07-10 08:20:00|137041|136941|137042|136942|137044|136944|137035.5|136935.5|44
1752135900000|2025-07-10 08:25:00|137043.8|136943.8|137061.5|136861.5|137062|136943.8|137003|136840.1|37
1752136200000|2025-07-10 08:30:00|137063.5|136863.5|137061.5|136861.5|137065|136865|137058|136858|29
1752136500000|2025-07-10 08:35:00|137063|136863|137016.6|136916.6|137064.5|136918|137010|136860|13
1752136800000|2025-07-10 08:40:00|137015.1|136915.1|137015.2|136915.2|137020|136920|136999.3|136899.3|28
1752137100000|2025-07-10 08:45:00|137015|136915|137014.3|136914.3|137019.5|136919.5|137004|136904|49
1752137400000|2025-07-10 08:50:00|137014.9|136914.9|137016|136916|137016.8|136916.8|137013|136913|37
1752137700000|2025-07-10 08:55:00|137016.5|136916.5|137007|136907|137066.5|136918|137006|136866.5|25
1752138000000|2025-07-10 09:00:00|137006.5|136906.5|137005|136905|137028.8|136928.8|137004|136904|117
1752138300000|2025-07-10 09:05:00|137004.5|136904.5|136992|136892|137004.5|136904.5|136983|136883|58
1752138600000|2025-07-10 09:10:00|136993.5|136893.5|136993|136893|136996.5|136896.5|136985|136885|62
1752138900000|2025-07-10 09:15:00|136992.5|136892.5|136933.5|136833.5|136992.5|136892.5|136932.3|136832.3|61
1752139200000|2025-07-10 09:20:00|136934.2|136834.2|136914|136814|136935|136835|136913|136813|21
1752139500000|2025-07-10 09:25:00|136914.5|136814.5|136918.5|136818.5|136924.5|136824.5|136912|136812|29
1752139800000|2025-07-10 09:30:00|136918|136818|136916|136816|136939.5|136839.5|136916|136816|19
1752140100000|2025-07-10 09:35:00|136915.5|136815.5|136916|136816|136916|136816|136913.5|136813.5|8
1752140400000|2025-07-10 09:40:00|136915|136815|136936.1|136736.1|136965.5|136815.5|136915|136733.8|38
1752140700000|2025-07-10 09:45:00|136936.5|136736.5|136900.2|136800.2|136938.5|136800.8|136880.5|136720|71
1752141000000|2025-07-10 09:50:00|136899.7|136799.7|136901|136801|136903.5|136803.5|136899.7|136799.7|13
1752141300000|2025-07-10 09:55:00|136902|136802|136904.5|136804.5|136957.6|136816|136902|136757.6|26
1752141600000|2025-07-10 10:00:00|136905|136805|136912.5|136812.5|136926|136826|136905|136805|48
1752141900000|2025-07-10 10:05:00|136912|136812|136916|136816|136925.5|136825.5|136905.1|136805.1|27
1752142200000|2025-07-10 10:10:00|136916.5|136816.5|136911.5|136811.5|136917|136817|136905|136805|22
1752142500000|2025-07-10 10:15:00|136911|136811|136911|136811|136913|136813|136909|136809|15
1752142800000|2025-07-10 10:20:00|136910.5|136810.5|136907|136807|136915|136815|136906|136806|39
1752143100000|2025-07-10 10:25:00|136906|136806|136905|136805|136906.5|136806.5|136901|136801|25
1752143400000|2025-07-10 10:30:00|136904.5|136804.5|136911|136811|136911|136811|136901.5|136801.5|49
1752143700000|2025-07-10 10:35:00|136910.5|136810.5|136911.5|136811.5|136912|136812|136901.5|136801.5|26
1752144000000|2025-07-10 10:40:00|136910|136810|136912|136812|136912|136812|136885.5|136785.5|42
1752144300000|2025-07-10 10:45:00|136910|136810|136911.5|136811.5|136911.5|136811.5|136905.5|136805.5|22
1752144600000|2025-07-10 10:50:00|136910|136810|136905.5|136805.5|136912|136812|136903.5|136803.5|42
1752144900000|2025-07-10 10:55:00|136906.5|136806.5|136915|136815|136915.5|136815.5|136905.5|136805.5|29
1752145200000|2025-07-10 11:00:00|136915.5|136815.5|136963|136863|136963|136863|136915.5|136815.5|26
1752145500000|2025-07-10 11:05:00|136963.5|136863.5|136994|136894|136996|136896|136963|136863|21
1752145800000|2025-07-10 11:10:00|136991.5|136891.5|137008.5|136908.5|137017|136917|136991.5|136891.5|35
1752146100000|2025-07-10 11:15:00|137008|136908|137043|136843|137047|136908|136993|136841.5|43
1752146400000|2025-07-10 11:20:00|137043.5|136843.5|137052.4|136852.4|137052.4|136852.4|137038.4|136838.4|25
1752146700000|2025-07-10 11:25:00|137051.5|136851.5|137070.2|136870.2|137070.6|136870.6|137051.5|136851.5|46
1752147000000|2025-07-10 11:30:00|137069.9|136869.9|137027.5|136927.5|137097.1|136949|137026.5|136869.9|84
1752147300000|2025-07-10 11:35:00|137028|136928|136993.5|136893.5|137028.5|136928.5|136992.5|136892.5|90
1752147600000|2025-07-10 11:40:00|136992|136892|137004|136904|137006|136906|136991|136891|76
1752147900000|2025-07-10 11:45:00|137007.5|136907.5|136996.5|136896.5|137009|136909|136996.5|136896.5|53
1752148200000|2025-07-10 11:50:00|136995|136895|137139.1|136939.1|137140.1|136940.1|136995|136875.5|86
1752148500000|2025-07-10 11:55:00|137139.5|136939.5|137165|136965|137175|136975|137139.5|136939.5|60
1752148800000|2025-07-10 12:00:00|137164|136964|137113.5|136913.5|137169|136969|137111|136911|53
1752149100000|2025-07-10 12:05:00|137117.5|136917.5|137149.6|136949.6|137149.6|136949.6|137113|136913|55
1752149400000|2025-07-10 12:10:00|137150|136950|137105|137005|137164|137005|137105|136949.8|21
1752149700000|2025-07-10 12:15:00|137110|137010|137110|137010|137110|137010|137110|137010|1
1752150000000|2025-07-10 12:20:00|137117|137017|137115|137015|137117.5|137017.5|137112.5|137012.5|34
1752150300000|2025-07-10 12:25:00|137165|136965|137245|136885|137245|136970.5|137160|136885|22
1752150600000|2025-07-10 12:30:00|137195|136935|137181|137081|137195|137088.5|137144|136935|124
1752150900000|2025-07-10 12:35:00|137177.5|137077.5|137191|137091|137220|137120|137177.5|137077.5|98
1752151200000|2025-07-10 12:40:00|137191.5|137091.5|137217|137117|137217.5|137117.5|137185|137085|66
1752151500000|2025-07-10 12:45:00|137217.5|137117.5|137215.2|137115.2|137224.5|137124.5|137202.9|137102.9|58
1752151800000|2025-07-10 12:50:00|137215|137115|137201.5|137101.5|137225|137125|137189|137089|58
1752152100000|2025-07-10 12:55:00|137202|137102|137204|137104|137220|137120|137201.5|137101.5|72
1752152400000|2025-07-10 13:00:00|137204.5|137104.5|137182.5|137082.5|137204.5|137104.5|137172.5|137072.5|91
1752152700000|2025-07-10 13:05:00|137176.2|137076.2|137182.5|137082.5|137182.5|137082.5|137176.2|137076.2|4
1752153000000|2025-07-10 13:10:00|137200|137100|137192.5|137092.5|137205|137105|137186.5|137086.5|31
1752153300000|2025-07-10 13:15:00|137192|137092|137193.5|137093.5|137194|137094|137164.5|137064.5|55
1752153600000|2025-07-10 13:20:00|137194|137094|137190|137090|137197|137097|137185.5|137085.5|25
1752153900000|2025-07-10 13:25:00|137191|137091|137205.5|137105.5|137206|137106|137191|137091|28
1752154200000|2025-07-10 13:30:00|137206|137106|137230|137130|137269.5|137169.5|137200.4|137100.4|115
1752154500000|2025-07-10 13:35:00|137240|137140|137216.5|137116.5|137265|137165|137216|137116|70
1752154800000|2025-07-10 13:40:00|137216|137116|137231|137131|137237.5|137137.5|137212|137112|89
1752155100000|2025-07-10 13:45:00|137233.5|137133.5|137351.5|137151.5|137360.8|137217.2|137228.5|137128.5|125
1752155400000|2025-07-10 13:50:00|137352.5|137152.5|137292|137192|137368.1|137222|137292|137151.5|58
1752155700000|2025-07-10 13:55:00|137293.5|137193.5|137265|137165|137301.5|137201.5|137244.5|137144.5|104
1752156000000|2025-07-10 14:00:00|137266|137166|137339.1|137139.1|137352.5|137178.5|137247.5|137127.5|72
1752156300000|2025-07-10 14:05:00|137339.5|137139.5|137319.7|137119.7|137347.1|137147.1|137319.7|137119.7|100
1752156600000|2025-07-10 14:10:00|137320.1|137120.1|137265.1|137165.1|137333.5|137176.2|137265.1|137111.1|64
1752156900000|2025-07-10 14:15:00|137260.6|137160.6|137245|137145|137260.6|137160.6|137240|137140|19
1752157200000|2025-07-10 14:20:00|137239.5|137139.5|137295.5|137195.5|137304|137204|137222.6|137122.6|71
1752157500000|2025-07-10 14:25:00|137295|137195|137344.5|137244.5|137362.3|137254|137290|137147.5|110
1752157800000|2025-07-10 14:30:00|137347.5|137247.5|137283.1|137083.1|137384.5|137253.5|137258|137058|105
1752158100000|2025-07-10 14:35:00|137283.5|137083.5|137332.1|137132.1|137333.5|137205|137277.5|137083.5|153
1752158400000|2025-07-10 14:40:00|137331.5|137131.5|137321.7|137121.7|137331.5|137131.5|137311.1|137111.1|46
1752158700000|2025-07-10 14:45:00|137320.9|137120.9|137237.5|137037.5|137320.9|137120.9|137232|137032|68
1752159000000|2025-07-10 14:50:00|137239|137039|137249.5|137049.5|137255|137055|137237.5|137037.5|52
1752159300000|2025-07-10 14:55:00|137251|137051|137248|137048|137275.5|137075.5|137248|137048|57
1752159600000|2025-07-10 15:00:00|137245.5|137045.5|137236.5|137036.5|137246|137046|137220.2|137020.2|46
1752159900000|2025-07-10 15:05:00|137229|137029|137280.1|137080.1|137299|137099|137217.5|137017.5|71
1752160200000|2025-07-10 15:10:00|137280.5|137080.5|137298.5|137098.5|137324.1|137124.1|137278.1|137078.1|73
1752160500000|2025-07-10 15:15:00|137298.1|137098.1|137285.5|137085.5|137299.1|137099.1|137283.5|137083.5|62
1752160800000|2025-07-10 15:20:00|137286.1|137086.1|137237.5|137037.5|137288.1|137088.1|137229.1|137029.1|49
1752161100000|2025-07-10 15:25:00|137239|137039|137224.4|137024.4|137252.4|137052.4|137216.8|137016.8|42
1752161400000|2025-07-10 15:30:00|137225.2|137025.2|137218.8|137018.8|137236.5|137036.5|137217.7|137017.7|106
1752161700000|2025-07-10 15:35:00|137219.4|137019.4|137236.5|137036.5|137273.7|137073.7|137219.4|137019.4|97
1752162000000|2025-07-10 15:40:00|137240|137040|137210|137010|137240|137040|137209.2|137009.2|65
1752162300000|2025-07-10 15:45:00|137209.8|137009.8|137218|137018|137222|137022|137195|136995|81
1752162600000|2025-07-10 15:50:00|137218.4|137018.4|137245.5|137045.5|137260|137060|137215|137015|62
1752162900000|2025-07-10 15:55:00|137246|137046|137226|137026|137261.5|137061.5|137221.5|137021.5|43
1752163200000|2025-07-10 16:00:00|137228.5|137028.5|137232.5|137032.5|137235|137035|137216|137016|56
1752163500000|2025-07-10 16:05:00|137232|137032|137219.5|137019.5|137232|137032|137209.5|137009.5|41
1752163800000|2025-07-10 16:10:00|137220.5|137020.5|137227.5|137027.5|137231|137031|137215|137015|33
1752164100000|2025-07-10 16:15:00|137225.5|137025.5|137230|137030|137230|137030|137220|137020|9
1752164400000|2025-07-10 16:20:00|137230.5|137030.5|137232|137032|137237.5|137037.5|137230|137030|19
1752164700000|2025-07-10 16:25:00|137232.5|137032.5|137232.5|137032.5|137232.5|137032.5|137229.5|137029.5|31
1752165000000|2025-07-10 16:30:00|137233.5|137033.5|137241.5|137041.5|137251.3|137051.3|137233.5|137033.5|19
1752165300000|2025-07-10 16:35:00|137242.1|137042.1|137237.5|137037.5|137242.5|137042.5|137231.5|137031.5|13
1752165600000|2025-07-10 16:40:00|137238.5|137038.5|137233.1|137033.1|137245.1|137045.1|137225.1|137025.1|39
1752165900000|2025-07-10 16:45:00|137232.5|137032.5|137227.1|137027.1|137233.1|137033.1|137226.5|137026.5|8
1752166200000|2025-07-10 16:50:00|137227|137027|137227.1|137027.1|137236.5|137036.5|137226.5|137026.5|19
1752166500000|2025-07-10 16:55:00|137228.1|137028.1|137216.5|137016.5|137228.1|137028.1|137216.5|137016.5|35
1752166800000|2025-07-10 17:00:00|137217.1|137017.1|137198.5|136998.5|137217.1|137017.1|137198.1|136998.1|26
1752167100000|2025-07-10 17:05:00|137197.5|136997.5|137195.5|136995.5|137200.5|137000.5|137194.5|136994.5|18
1752167400000|2025-07-10 17:10:00|137196.1|136996.1|137195.5|136995.5|137201.1|137001.1|137195.1|136995.1|14
1752167700000|2025-07-10 17:15:00|137196.1|136996.1|137198.5|136998.5|137210.5|137010.5|137196.1|136996.1|33
1752168000000|2025-07-10 17:20:00|137198.1|136998.1|137206.5|137006.5|137211.5|137011.5|137196.1|136996.1|30
1752168300000|2025-07-10 17:25:00|137207.1|137007.1|137210.1|137010.1|137210.1|137010.1|137206.5|137006.5|12
1752168600000|2025-07-10 17:30:00|137211.1|137011.1|137210.5|137010.5|137211.1|137011.1|137204.1|137004.1|9
1752168900000|2025-07-10 17:35:00|137210.1|137010.1|137197.1|136997.1|137210.1|137010.1|137193.5|136993.5|20
1752169200000|2025-07-10 17:40:00|137197.5|136997.5|137200.1|137000.1|137200.1|137000.1|137194.5|136994.5|8
1752169500000|2025-07-10 17:45:00|137199.5|136999.5|137198.1|136998.1|137199.5|136999.5|137198.1|136998.1|3
1752169800000|2025-07-10 17:50:00|137198.5|136998.5|137200.5|137000.5|137205.1|137005.1|137192.1|136992.1|28
1752170100000|2025-07-10 17:55:00|137198.5|136998.5|137179.1|136979.1|137198.5|136998.5|137178.1|136978.1|42
1752170400000|2025-07-10 18:00:00|137178.5|136978.5|137166.1|136966.1|137181.1|136981.1|137161.5|136961.5|32
1752170700000|2025-07-10 18:05:00|137165.1|136965.1|137156.1|136956.1|137167.5|136967.5|137156.1|136956.1|44
1752171000000|2025-07-10 18:10:00|137156.5|136956.5|137129.5|136929.5|137156.5|136956.5|137127.5|136927.5|22
1752171300000|2025-07-10 18:15:00|137128.1|136928.1|137115.5|136915.5|137128.5|136928.5|137114.5|136914.5|20
1752171600000|2025-07-10 18:20:00|137115.1|136915.1|137112.5|136912.5|137118.5|136918.5|137086.1|136886.1|58
1752171900000|2025-07-10 18:25:00|137111.5|136911.5|137111.1|136911.1|137113.5|136913.5|137104.5|136904.5|37
1752172200000|2025-07-10 18:30:00|137111.5|136911.5|137154.1|136954.1|137154.1|136954.1|137111.5|136911.5|44
1752172500000|2025-07-10 18:35:00|137153.5|136953.5|137149.5|136949.5|137154.1|136954.1|137147.5|136947.5|46
1752172800000|2025-07-10 18:40:00|137150.1|136950.1|137151.5|136951.5|137153.1|136953.1|137138.5|136938.5|29
1752173100000|2025-07-10 18:45:00|137151.1|136951.1|137134.5|136934.5|137152.1|136952.1|137123.1|136923.1|43
1752173400000|2025-07-10 18:50:00|137137.1|136937.1|137125.5|136925.5|137138.5|136938.5|137114.5|136914.5|24
1752173700000|2025-07-10 18:55:00|137120.1|136920.1|137121.1|136921.1|137121.5|136921.5|137106.1|136906.1|46
1752174000000|2025-07-10 19:00:00|137119.5|136919.5|137107.5|136907.5|137121.1|136921.1|137104.5|136904.5|14
1752174300000|2025-07-10 19:05:00|137110.1|136910.1|137087.1|136887.1|137114.5|136914.5|137087.1|136887.1|25
1752174600000|2025-07-10 19:10:00|137086.5|136886.5|137084.5|136884.5|137091.5|136891.5|137082.1|136882.1|22
1752174900000|2025-07-10 19:15:00|137091.7|136891.7|137112.1|136912.1|137117.5|136917.5|137089.1|136889.1|17
1752175200000|2025-07-10 19:20:00|137115.1|136915.1|137096.5|136896.5|137115.1|136915.1|137093.4|136893.4|28
1752175500000|2025-07-10 19:25:00|137097.6|136897.6|137097.6|136897.6|137107.6|136907.6|137093.4|136893.4|30
1752175800000|2025-07-10 19:30:00|137095.4|136895.4|137102.1|136902.1|137123.5|136923.5|137095.4|136895.4|23
1752176100000|2025-07-10 19:35:00|137096.4|136896.4|137084.4|136884.4|137096.4|136896.4|137070.1|136870.1|28
1752176400000|2025-07-10 19:40:00|137088.6|136888.6|137095|136895|137095.1|136895.1|137084.4|136884.4|8
1752176700000|2025-07-10 19:45:00|137097.6|136897.6|137094.1|136894.1|137103.6|136903.6|137093.7|136893.7|17
1752177000000|2025-07-10 19:50:00|137097.6|136897.6|137093.1|136893.1|137113.5|136913.5|137077.5|136877.5|24
1752177300000|2025-07-10 19:55:00|137092.1|136892.1|137093.7|136893.7|137095.1|136895.1|137065.5|136865.5|25
1752192000000|2025-07-11 00:00:00|137093.1|136733.1|136938.5|136838.5|137108.5|136840.1|136926.5|136691.5|304
1752192300000|2025-07-11 00:05:00|136939.1|136839.1|137055.1|136955.1|137100.6|136981|136867.1|136767.1|425
1752192600000|2025-07-11 00:10:00|137048.1|136948.1|137030.1|136930.1|137102|136959.1|137001.2|136890.5|361
1752192900000|2025-07-11 00:15:00|137029.5|136929.5|137207|137107|137251|137124.1|136979.3|136879.3|545
1752193200000|2025-07-11 00:20:00|137206|137106|137375.1|137175.1|137392.1|137192.1|137204.1|137084.1|485
1752193500000|2025-07-11 00:25:00|137374|137174|137317.5|137117.5|137397.6|137197.6|137314|137114|451
1752193800000|2025-07-11 00:30:00|137320.5|137120.5|137238|137138|137364.1|137164.1|137237.5|137043|391
1752194100000|2025-07-11 00:35:00|137237.5|137137.5|137252.8|137152.8|137337.1|137190.5|137230|137090.1|308
1752194400000|2025-07-11 00:40:00|137253|137153|137296.7|137196.7|137335|137235|137252.5|137152.5|371
1752194700000|2025-07-11 00:45:00|137296.5|137196.5|137291.5|137191.5|137345.1|137245.1|137256.5|137156.5|355
1752195000000|2025-07-11 00:50:00|137293.5|137193.5|137281|137181|137321.8|137221.8|137263.5|137163.5|314
1752195300000|2025-07-11 00:55:00|137276.5|137176.5|137208.8|137108.8|137328.1|137228.1|137147.5|136986.5|500
1752195600000|2025-07-11 01:00:00|137208.5|137108.5|137262|137162|137262|137162|137162.8|137062.8|420
1752195900000|2025-07-11 01:05:00|137261|137161|137305.8|137205.8|137336.5|137236.5|137261|137161|420
1752196200000|2025-07-11 01:10:00|137306|137206|137352.1|137152.1|137360|137210|137269.5|137139.5|266
1752196500000|2025-07-11 01:15:00|137352.5|137152.5|137221.1|137121.1|137352.5|137152.5|137190.5|137064|434
1752196800000|2025-07-11 01:20:00|137220|137120|137232.1|137132.1|137265|137165|137212.2|137112.2|331
1752197100000|2025-07-11 01:25:00|137236.2|137136.2|137153.1|137053.1|137246.5|137146.5|137131.4|137031.4|341
1752197400000|2025-07-11 01:30:00|137150|137050|137111.5|137011.5|137150|137050|137055.5|136955.5|368
1752197700000|2025-07-11 01:35:00|137110.5|137010.5|137139|137039|137162|137062|137110|137010|437
1752198000000|2025-07-11 01:40:00|137138.1|137038.1|137124.5|137024.5|137242.5|137087|137091.5|136991.5|390
1752198300000|2025-07-11 01:45:00|137122.5|137022.5|137120|137020|137167|137067|137096.5|136996.5|284
1752198600000|2025-07-11 01:50:00|137118|137018|137162|137062|137165.5|137065.5|137115|137015|264
1752198900000|2025-07-11 01:55:00|137162.2|137062.2|137231.5|137131.5|137235.1|137135.1|137162.2|137062.2|317
1752199200000|2025-07-11 02:00:00|137232.1|137132.1|137146.6|137046.6|137241.5|137141.5|137138.5|137038.5|374
1752199500000|2025-07-11 02:05:00|137146.5|137046.5|137173.5|137073.5|137183.4|137083.4|137131.4|137031.4|316
1752199800000|2025-07-11 02:10:00|137174.5|137074.5|137253|137153|137279|137179|137163.5|137063.5|246
1752200100000|2025-07-11 02:15:00|137253.5|137153.5|137367.6|137267.6|137367.9|137267.9|137230.9|137130.9|359
1752200400000|2025-07-11 02:20:00|137365.7|137265.7|137395.1|137295.1|137468.7|137368.7|137359.5|137259.5|394
1752200700000|2025-07-11 02:25:00|137393.4|137293.4|137378|137278|137411.5|137311.5|137359|137259|338
1752201000000|2025-07-11 02:30:00|137378.5|137278.5|137350|137250|137422|137322|137339|137239|322
1752201300000|2025-07-11 02:35:00|137348|137248|137328|137228|137348|137248|137273.1|137173.1|242
1752201600000|2025-07-11 02:40:00|137329|137229|137322.5|137222.5|137370|137270|137317.5|137217.5|221
1752201900000|2025-07-11 02:45:00|137327.5|137227.5|137438|137338|137445.5|137345.5|137323.5|137223.5|218
1752202200000|2025-07-11 02:50:00|137438.5|137338.5|137413.1|137313.1|137455.1|137355.1|137400|137300|276
1752202500000|2025-07-11 02:55:00|137417|137317|137478.5|137378.5|137540|137440|137414.8|137314.8|301
1752202800000|2025-07-11 03:00:00|137470|137370|137414.1|137314.1|137483.2|137383.2|137411.5|137311.5|308
1752203100000|2025-07-11 03:05:00|137413.8|137313.8|137400|137300|137419|137319|137380|137280|259
1752203400000|2025-07-11 03:10:00|137408.5|137308.5|137370.1|137270.1|137446|137346|137363.5|137263.5|225
1752203700000|2025-07-11 03:15:00|137368.1|137268.1|137353|137253|137368.1|137268.1|137320.5|137220.5|318
1752204000000|2025-07-11 03:20:00|137350.5|137250.5|137346.2|137246.2|137366|137266|137334.5|137234.5|210
1752204300000|2025-07-11 03:25:00|137346.5|137246.5|137191|137091|137346.5|137246.5|137163.9|137063.9|344
1752204600000|2025-07-11 03:30:00|137190|137090|137232|137132|137236.5|137136.5|137176|137076|208
1752204900000|2025-07-11 03:35:00|137231.5|137131.5|137212.5|137112.5|137237.5|137137.5|137201.5|137101.5|127
1752205200000|2025-07-11 03:40:00|137215.5|137115.5|137268|137168|137268|137168|137215.5|137115.5|133
1752205500000|2025-07-11 03:45:00|137261.5|137161.5|137279|137179|137289.5|137189.5|137250|137150|117
1752205800000|2025-07-11 03:50:00|137280|137180|137165.4|137065.4|137315.5|137215.5|137154|137054|199
1752206100000|2025-07-11 03:55:00|137171.1|137071.1|137130.4|137030.4|137173.9|137073.9|137110.2|137010.2|285
1752206400000|2025-07-11 04:00:00|137130.7|137030.7|137110|137010|137141|137041|137072.5|136972.5|197
1752206700000|2025-07-11 04:05:00|137109.5|137009.5|137169.5|137069.5|137172.5|137072.5|137091.2|136991.2|268
1752207000000|2025-07-11 04:10:00|137169.8|137069.8|137190.1|137090.1|137195.1|137095.1|137154|137054|193
1752207300000|2025-07-11 04:15:00|137187.5|137087.5|137202.5|137102.5|137229.3|137129.3|137184.5|137084.5|204
1752207600000|2025-07-11 04:20:00|137202.1|137102.1|137230.1|137130.1|137235.1|137135.1|137202.1|137102.1|175
1752207900000|2025-07-11 04:25:00|137238.2|137138.2|137269.3|137169.3|137274.5|137174.5|137232.1|137132.1|241
1752208200000|2025-07-11 04:30:00|137269.5|137169.5|137332.1|137232.1|137332.5|137232.5|137266.1|137166.1|162
1752208500000|2025-07-11 04:35:00|137332.5|137232.5|137315|137215|137351.1|137251.1|137294.5|137194.5|159
1752208800000|2025-07-11 04:40:00|137316.1|137216.1|137320.1|137220.1|137338.5|137238.5|137316.1|137216.1|108
1752209100000|2025-07-11 04:45:00|137318.5|137218.5|137314.5|137214.5|137332.1|137232.1|137283.1|137183.1|118
1752209400000|2025-07-11 04:50:00|137314.1|137214.1|137290.1|137190.1|137316.1|137216.1|137283.5|137183.5|240
1752209700000|2025-07-11 04:55:00|137289.5|137189.5|137310.5|137210.5|137329.1|137229.1|137288.1|137188.1|228
1752210000000|2025-07-11 05:00:00|137310.1|137210.1|137278.5|137178.5|137315.5|137215.5|137278.5|137178.5|174
1752210300000|2025-07-11 05:05:00|137279.1|137179.1|137310.5|137210.5|137320.5|137220.5|137253.5|137153.5|297
1752210600000|2025-07-11 05:10:00|137311.5|137211.5|137309.5|137209.5|137330.1|137230.1|137300.5|137200.5|235
1752210900000|2025-07-11 05:15:00|137310|137210|137322.1|137222.1|137359.1|137259.1|137309.5|137209.5|217
1752211200000|2025-07-11 05:20:00|137320.1|137220.1|137315.5|137215.5|137341.1|137241.1|137300.1|137200.1|287
1752211500000|2025-07-11 05:25:00|137315.1|137215.1|137315|137215|137332|137232|137238|137138|300
1752211800000|2025-07-11 05:30:00|137306.5|137206.5|137285|137185|137330|137230|137270|137170|249
1752212100000|2025-07-11 05:35:00|137285.5|137185.5|137290|137190|137300.1|137200.1|137248.5|137148.5|291
1752212400000|2025-07-11 05:40:00|137290.2|137190.2|137306.1|137206.1|137307.5|137207.5|137270|137170|251
1752212700000|2025-07-11 05:45:00|137307.1|137207.1|137302|137202|137329.1|137229.1|137288|137188|274
1752213000000|2025-07-11 05:50:00|137303.5|137203.5|137492.2|137292.2|137492.2|137352.5|137301|137201|271
1752213300000|2025-07-11 05:55:00|137492.7|137292.7|137419|137319|137492.7|137336|137386.5|137286.5|295
1752213600000|2025-07-11 06:00:00|137422.5|137322.5|137440|137340|137451.5|137351.5|137415.5|137315.5|340
1752213900000|2025-07-11 06:05:00|137439.5|137339.5|137392|137292|137472.5|137372.5|137385|137285|315
1752214200000|2025-07-11 06:10:00|137395.5|137295.5|137390.5|137290.5|137435.5|137335.5|137346.5|137246.5|311
1752214500000|2025-07-11 06:15:00|137392.1|137292.1|137361.5|137261.5|137401.8|137301.8|137359|137259|343
1752214800000|2025-07-11 06:20:00|137362|137262|137375|137275|137385|137285|137328.5|137228.5|236
1752215100000|2025-07-11 06:25:00|137374.5|137274.5|137343.5|137243.5|137439.5|137339.5|137338.5|137238.5|347
1752215400000|2025-07-11 06:30:00|137348.1|137248.1|137372.1|137272.1|137400.5|137300.5|137321|137221|283
1752215700000|2025-07-11 06:35:00|137376.5|137276.5|137437.5|137337.5|137440.1|137340.1|137353.5|137253.5|197
1752216000000|2025-07-11 06:40:00|137439.5|137339.5|137388.5|137288.5|137442|137342|137388|137288|84
1752216300000|2025-07-11 06:45:00|137395|137295|137370.5|137270.5|137513|137368.1|137370.1|137266.1|85
1752216600000|2025-07-11 06:50:00|137370|137270|137377.2|137177.2|137398.5|137270|137316.5|137116.5|112
1752216900000|2025-07-11 06:55:00|137377.3|137177.3|137326.5|137226.5|137397|137265|137312.5|137163.5|149
1752217200000|2025-07-11 07:00:00|137324|137224|137295|137195|137324|137224|137274|137174|80
1752217500000|2025-07-11 07:05:00|137294.5|137194.5|137271|137171|137294.5|137194.5|137270.1|137170.1|37
1752217800000|2025-07-11 07:10:00|137271.9|137171.9|137302.1|137202.1|137302.1|137202.1|137270.2|137170.2|52
1752218100000|2025-07-11 07:15:00|137305.1|137205.1|137344.2|137144.2|137348.8|137206|137275|137097|101
1752218400000|2025-07-11 07:20:00|137345.9|137145.9|137341.5|137141.5|137356.4|137208.5|137302.5|137141.5|61
1752218700000|2025-07-11 07:25:00|137351.5|137151.5|137278.1|137078.1|137351.5|137190.1|137260.1|137078|48
1752219000000|2025-07-11 07:30:00|137278|137078|137294.5|137094.5|137300.5|137100.5|137277.1|137077.1|58
1752219300000|2025-07-11 07:35:00|137293.5|137093.5|137293.5|137093.5|137295.1|137095.1|137283.5|137083.5|21
1752219600000|2025-07-11 07:40:00|137288.1|137088.1|137283.9|137083.9|137291.5|137091.5|137270.7|137070.7|41
1752219900000|2025-07-11 07:45:00|137283.3|137083.3|137341.5|137141.5|137342.5|137142.5|137282.7|137082.7|40
1752220200000|2025-07-11 07:50:00|137342|137142|137370.1|137170.1|137372.5|137172.5|137342|137142|54
1752220500000|2025-07-11 07:55:00|137379.5|137179.5|137358.1|137158.1|137379.5|137179.5|137340.1|137140.1|69
1752220800000|2025-07-11 08:00:00|137360.1|137160.1|137381.5|137181.5|137388|137188|137360|137160|53
1752221100000|2025-07-11 08:05:00|137381|137181|137417.5|137217.5|137419.5|137219.5|137380|137180|78
1752221400000|2025-07-11 08:10:00|137419.5|137219.5|137353.5|137153.5|137441|137241|137333.5|137133.5|109
1752221700000|2025-07-11 08:15:00|137353|137153|137316.1|137116.1|137353.8|137153.8|137310.5|137110.5|54
1752222000000|2025-07-11 08:20:00|137316.5|137116.5|137315.1|137115.1|137319.5|137119.5|137299.1|137099.1|58
1752222300000|2025-07-11 08:25:00|137310.1|137110.1|137325.1|137125.1|137330.1|137130.1|137308.1|137108.1|74
1752222600000|2025-07-11 08:30:00|137322.5|137122.5|137328.1|137128.1|137328.1|137128.1|137301.6|137101.6|50
1752222900000|2025-07-11 08:35:00|137327.7|137127.7|137327.3|137127.3|137331.1|137131.1|137327.3|137127.3|45
1752223200000|2025-07-11 08:40:00|137327.2|137127.2|137349.5|137149.5|137355.1|137155.1|137322.1|137122.1|43
1752223500000|2025-07-11 08:45:00|137350.1|137150.1|137328.5|137128.5|137354.1|137154.1|137320.1|137120.1|35
1752223800000|2025-07-11 08:50:00|137328.1|137128.1|137345.5|137145.5|137349.1|137149.1|137323.1|137123.1|36
1752224100000|2025-07-11 08:55:00|137344.5|137144.5|137354.1|137154.1|137375.1|137175.1|137344.1|137144.1|61
1752224400000|2025-07-11 09:00:00|137349.5|137149.5|137367.5|137167.5|137367.5|137167.5|137335.5|137135.5|116
1752224700000|2025-07-11 09:05:00|137365.1|137165.1|137365.1|137165.1|137379.5|137179.5|137365.1|137165.1|23
1752225000000|2025-07-11 09:10:00|137364.5|137164.5|137323.1|137123.1|137365.1|137165.1|137315.1|137115.1|47
1752225300000|2025-07-11 09:15:00|137323.5|137123.5|137290.5|137090.5|137332.1|137165.5|137239.5|137089.5|97
1752225600000|2025-07-11 09:20:00|137288.5|137088.5|137325.1|137125.1|137325.1|137125.1|137288.5|137088.5|37
1752225900000|2025-07-11 09:25:00|137323.5|137123.5|137322.1|137122.1|137326.5|137126.5|137321.5|137121.5|11
1752226200000|2025-07-11 09:30:00|137321.5|137121.5|137305.1|137105.1|137323.1|137123.1|137301.5|137101.5|39
1752226500000|2025-07-11 09:35:00|137301.5|137101.5|137306.5|137106.5|137306.5|137106.5|137301.1|137101.1|21
1752226800000|2025-07-11 09:40:00|137307.1|137107.1|137308.1|137108.1|137313.5|137113.5|137281.3|137081.3|92
1752227100000|2025-07-11 09:45:00|137311.1|137111.1|137306.5|137106.5|137315|137115|137303.5|137103.5|69
1752227400000|2025-07-11 09:50:00|137307|137107|137310.3|137110.3|137320.5|137120.5|137303.5|137103.5|81
1752227700000|2025-07-11 09:55:00|137310.6|137110.6|137302.7|137102.7|137320.5|137120.5|137302.7|137102.7|84
1752228000000|2025-07-11 10:00:00|137303.6|137103.6|137286.4|137086.4|137308.8|137108.8|137286.4|137086.4|64
1752228300000|2025-07-11 10:05:00|137287.3|137087.3|137290|137090|137290|137090|137284|137084|15
1752228600000|2025-07-11 10:10:00|137290.5|137090.5|137271.5|137071.5|137291|137125.5|137220.5|137069.5|31
1752228900000|2025-07-11 10:15:00|137276|137076|137276.5|137076.5|137280|137080|137270.5|137070.5|34
1752229200000|2025-07-11 10:20:00|137277|137077|137276.5|137076.5|137281|137081|137273.5|137073.5|39
1752229500000|2025-07-11 10:25:00|137277|137077|137276.5|137076.5|137280.5|137080.5|137276.5|137076.5|32
1752229800000|2025-07-11 10:30:00|137275.5|137075.5|137258.5|137058.5|137277.5|137077.5|137256.5|137056.5|60
1752230100000|2025-07-11 10:35:00|137255.1|137055.1|137259.5|137059.5|137262.5|137062.5|137248.5|137048.5|52
1752230400000|2025-07-11 10:40:00|137260.1|137060.1|137273.1|137073.1|137274.1|137074.1|137253.8|137053.8|48
1752230700000|2025-07-11 10:45:00|137273.5|137073.5|137262.1|137062.1|137273.5|137073.5|137258.5|137058.5|43
1752231000000|2025-07-11 10:50:00|137264.5|137064.5|137264.5|137064.5|137268.5|137068.5|137261.1|137061.1|25
1752231300000|2025-07-11 10:55:00|137265.1|137065.1|137273.5|137073.5|137283|137126|137215|137064.5|42
1752231600000|2025-07-11 11:00:00|137273.1|137073.1|137271.5|137071.5|137287.1|137087.1|137271.5|137071.5|39
1752231900000|2025-07-11 11:05:00|137272.1|137072.1|137252.5|137052.5|137273.1|137073.1|137250.1|137050.1|49
1752232200000|2025-07-11 11:10:00|137253.1|137053.1|137281.5|137081.5|137281.5|137081.5|137247.5|137047.5|44
1752232500000|2025-07-11 11:15:00|137277.5|137077.5|137313.5|137113.5|137348.1|137148.1|137270|137070|74
1752232800000|2025-07-11 11:20:00|137312.5|137112.5|137311.5|137111.5|137315|137115|137304.5|137104.5|60
1752233100000|2025-07-11 11:25:00|137310.5|137110.5|137298.6|137098.6|137314|137114|137298.6|137098.6|48
1752233400000|2025-07-11 11:30:00|137304.1|137104.1|137243.2|137143.2|137309.2|137165.5|137236.8|137104.1|172
1752233700000|2025-07-11 11:35:00|137242.8|137142.8|137259.5|137159.5|137263.9|137163.9|137235.1|137135.1|162
1752234000000|2025-07-11 11:40:00|137258.5|137158.5|137258.5|137158.5|137258.5|137158.5|137258.5|137158.5|1
1752234300000|2025-07-11 11:45:00|137258|137158|137258|137158|137258|137158|137258|137158|1
1752234600000|2025-07-11 11:50:00|137262|137162|137266|137166|137266|137166|137258.5|137158.5|42
1752234900000|2025-07-11 11:55:00|137268|137168|137339|137139|137339|137174.5|137266|137111.3|52
1752235200000|2025-07-11 12:00:00|137339.5|137139.5|137325.5|137125.5|137341|137141|137320|137120|40
1752235500000|2025-07-11 12:05:00|137326|137126|137357|137157|137361|137161|137321|137121|68
1752235800000|2025-07-11 12:10:00|137358|137158|137352.5|137152.5|137363|137163|137351|137151|78
1752236100000|2025-07-11 12:15:00|137352|137152|137390|137190|137390|137190|137351.5|137151.5|39
1752236400000|2025-07-11 12:20:00|137385|137185|137376.5|137276.5|137427.5|137278.5|137340|137185|73
1752236700000|2025-07-11 12:25:00|137377|137277|137371|137271|137377|137277|137368.5|137268.5|26
1752237000000|2025-07-11 12:30:00|137365.5|137265.5|137278.5|137178.5|137365.5|137265.5|137278|137178|137
1752237300000|2025-07-11 12:35:00|137279|137179|137281|137181|137281|137181|137246.5|137146.5|80
1752237600000|2025-07-11 12:40:00|137280|137180|137299|137199|137311|137211|137280|137180|106
1752237900000|2025-07-11 12:45:00|137296.5|137196.5|137312|137212|137318.5|137218.5|137284.5|137184.5|92
1752238200000|2025-07-11 12:50:00|137319.5|137219.5|137316.5|137216.5|137321.5|137221.5|137305|137205|80
1752238500000|2025-07-11 12:55:00|137315.5|137215.5|137313.5|137213.5|137316.5|137216.5|137311|137211|40
1752238800000|2025-07-11 13:00:00|137313|137213|137313|137213|137316|137216|137310|137210|14
1752239100000|2025-07-11 13:05:00|137314|137214|137316.5|137216.5|137317|137217|137310.5|137210.5|29
1752239400000|2025-07-11 13:10:00|137316|137216|137313.5|137213.5|137317|137217|137310.5|137210.5|26
1752239700000|2025-07-11 13:15:00|137313|137213|137364.5|137264.5|137371.5|137271.5|137313|137213|56
1752240000000|2025-07-11 13:20:00|137365.5|137265.5|137313|137213|137371.5|137271.5|137313|137213|59
1752240300000|2025-07-11 13:25:00|137312.5|137212.5|137346|137246|137349.5|137249.5|137307.3|137207.3|65
1752240600000|2025-07-11 13:30:00|137349.5|137249.5|137381|137281|137384|137284|137349.5|137249.5|139
1752240900000|2025-07-11 13:35:00|137380.5|137280.5|137369|137269|137454.1|137317.5|137350.7|137250.7|176
1752241200000|2025-07-11 13:40:00|137365|137265|137426.5|137226.5|137435.8|137280.2|137351.6|137209.8|167
1752241500000|2025-07-11 13:45:00|137426|137226|137474.5|137274.5|137477.5|137277.5|137419|137219|99
1752241800000|2025-07-11 13:50:00|137474|137274|137463.5|137363.5|137474.5|137363.5|137423|137267|31
1752242100000|2025-07-11 13:55:00|137472.5|137372.5|137505.5|137305.5|137505.8|137373.5|137421.5|137295.1|230
1752242400000|2025-07-11 14:00:00|137505.8|137305.8|137469.9|137369.9|137521.7|137381|137468.5|137285.1|133
1752242700000|2025-07-11 14:05:00|137470|137370|137463|137363|137471.3|137371.3|137410.5|137265.1|107
1752243000000|2025-07-11 14:10:00|137463.5|137363.5|137455|137355|137520.1|137382.5|137452.1|137304.1|64
1752243300000|2025-07-11 14:15:00|137456.5|137356.5|137471|137371|137524.3|137378|137442|137323.5|95
1752243600000|2025-07-11 14:20:00|137472|137372|137465.5|137365.5|137476|137376|137454.7|137354.7|94
1752243900000|2025-07-11 14:25:00|137465|137365|137415.2|137315.2|137496.1|137366|137415.2|137270|54
1752244200000|2025-07-11 14:30:00|137415|137315|137441.6|137241.6|137493.9|137345|137391.2|137231.5|98
1752244500000|2025-07-11 14:35:00|137441.9|137241.9|137448.3|137248.3|137448.3|137248.3|137431.7|137231.7|79
1752244800000|2025-07-11 14:40:00|137449.3|137249.3|137387.5|137187.5|137450.5|137250.5|137387.5|137187.5|103
1752245100000|2025-07-11 14:45:00|137396.7|137196.7|137344.5|137244.5|137427.1|137260|137338.5|137196.7|73
1752245400000|2025-07-11 14:50:00|137345|137245|137394.2|137294.2|137447|137299.6|137345|137208.5|122
1752245700000|2025-07-11 14:55:00|137395.7|137295.7|137372|137272|137395.8|137295.8|137370.5|137270.5|60
1752246000000|2025-07-11 15:00:00|137372.5|137272.5|137370.2|137270.2|137433.1|137286.5|137355|137222.5|47
1752246300000|2025-07-11 15:05:00|137370.5|137270.5|137350|137250|137378.5|137278.5|137350|137250|71
1752246600000|2025-07-11 15:10:00|137350.5|137250.5|137350|137250|137350.5|137250.5|137340|137240|13
1752246900000|2025-07-11 15:15:00|137362|137262|137366.6|137266.6|137377.7|137277.7|137362|137262|58
1752247200000|2025-07-11 15:20:00|137365.5|137265.5|137415.7|137215.7|137416.3|137266.5|137347.5|137207.1|80
1752247500000|2025-07-11 15:25:00|137416|137216|137410|137210|137425|137225|137409.1|137209.1|26
1752247800000|2025-07-11 15:30:00|137409.5|137209.5|137332.3|137232.3|137409.5|137243.5|137324.5|137166|119
1752248100000|2025-07-11 15:35:00|137332.7|137232.7|137397.5|137197.5|137397.5|137254|137330|137187.1|82
1752248400000|2025-07-11 15:40:00|137398.1|137198.1|137413.7|137213.7|137420|137220|137385.1|137185.1|130
1752248700000|2025-07-11 15:45:00|137415.1|137215.1|137390|137190|137415.1|137215.1|137372.2|137172.2|81
1752249000000|2025-07-11 15:50:00|137384|137184|137425|137225|137425|137225|137384|137184|37
1752249300000|2025-07-11 15:55:00|137410|137210|137430|137230|137430|137230|137408.2|137208.2|28
1752249600000|2025-07-11 16:00:00|137435|137235|137431.5|137331.5|137470.1|137335.5|137410|137234|107
1752249900000|2025-07-11 16:05:00|137434.4|137334.4|137484.8|137384.8|137494.8|137394.8|137434.2|137334.2|69
1752250200000|2025-07-11 16:10:00|137487.5|137387.5|137546.8|137446.8|137547|137447|137463|137363|47
1752250500000|2025-07-11 16:15:00|137545|137445|137564.5|137364.5|137578.5|137452|137528|137364.5|69
1752250800000|2025-07-11 16:20:00|137564.1|137364.1|137569.5|137369.5|137572.5|137372.5|137540|137340|178
1752251100000|2025-07-11 16:25:00|137570|137370|137564.5|137364.5|137570.5|137370.5|137534.5|137334.5|31
1752251400000|2025-07-11 16:30:00|137565|137365|137542.5|137342.5|137565|137365|137514.5|137314.5|52
1752251700000|2025-07-11 16:35:00|137542|137342|137575.1|137375.1|137576.5|137376.5|137534|137334|54
1752252000000|2025-07-11 16:40:00|137575|137375|137559.7|137359.7|137583.6|137383.6|137559.2|137359.2|48
1752252300000|2025-07-11 16:45:00|137556.5|137356.5|137561|137361|137562|137362|137513.5|137313.5|55
1752252600000|2025-07-11 16:50:00|137562|137362|137561.5|137361.5|137570.1|137370.1|137535|137335|51
1752252900000|2025-07-11 16:55:00|137562|137362|137575|137375|137575|137375|137548.5|137348.5|19
1752253200000|2025-07-11 17:00:00|137574|137374|137563|137363|137580|137380|137563|137363|10
1752253500000|2025-07-11 17:05:00|137567|137367|137609.5|137409.5|137615.1|137415.1|137562.5|137362.5|51
1752253800000|2025-07-11 17:10:00|137609|137409|137590|137390|137610|137410|137585|137385|20
1752254100000|2025-07-11 17:15:00|137589.5|137389.5|137584.8|137384.8|137590|137390|137581.2|137381.2|17
1752254400000|2025-07-11 17:20:00|137589.5|137389.5|137622|137422|137631|137431|137588|137388|45
1752254700000|2025-07-11 17:25:00|137623|137423|137650|137450|137652.8|137452.8|137617|137417|46
1752255300000|2025-07-11 17:35:00|137653.5|137453.5|137680|137480|137680|137480|137653.5|137453.5|33
1752255600000|2025-07-11 17:40:00|137681.5|137481.5|137685|137485|137685|137485|137681.5|137481.5|2
1752255900000|2025-07-11 17:45:00|137683.5|137483.5|137640|137440|137685|137485|137640|137440|30
1752256200000|2025-07-11 17:50:00|137639.5|137439.5|137639.5|137439.5|137639.5|137439.5|137638|137438|5
1752256500000|2025-07-11 17:55:00|137639|137439|137625.5|137425.5|137639|137439|137625.5|137425.5|6
1752256800000|2025-07-11 18:00:00|137624|137424|137622.4|137422.4|137624|137424|137603|137403|25
1752257100000|2025-07-11 18:05:00|137623.6|137423.6|137645.6|137445.6|137648.6|137448.6|137623.6|137423.6|7
1752257400000|2025-07-11 18:10:00|137645|137445|137640|137440|137675|137475|137636.5|137436.5|31
1752257700000|2025-07-11 18:15:00|137642|137442|137646.5|137446.5|137660|137460|137639.5|137439.5|18
1752258000000|2025-07-11 18:20:00|137647|137447|137646.1|137446.1|137647.5|137447.5|137643|137443|19
1752258300000|2025-07-11 18:25:00|137647.1|137447.1|137652.5|137452.5|137653.5|137453.5|137645.5|137445.5|24
1752258600000|2025-07-11 18:30:00|137653.5|137453.5|137575.1|137375.1|137657.1|137457.1|137551.5|137351.5|73
1752258900000|2025-07-11 18:35:00|137574.5|137374.5|137573.1|137373.1|137581.5|137381.5|137572.5|137372.5|58
1752259200000|2025-07-11 18:40:00|137572.5|137372.5|137573.5|137373.5|137578.1|137378.1|137572.5|137372.5|25
1752259500000|2025-07-11 18:45:00|137572.3|137372.3|137573.5|137373.5|137577.1|137377.1|137572.1|137372.1|16
1752259800000|2025-07-11 18:50:00|137573.1|137373.1|137580.5|137380.5|137580.5|137380.5|137573.1|137373.1|24
1752260100000|2025-07-11 18:55:00|137581.1|137381.1|137611.5|137411.5|137612.1|137412.1|137580.1|137380.1|22
1752260400000|2025-07-11 19:00:00|137612.1|137412.1|137635.1|137435.1|137636.5|137436.5|137610.1|137410.1|26
1752260700000|2025-07-11 19:05:00|137634.7|137434.7|137672.5|137472.5|137675.9|137475.9|137634.7|137434.7|42
1752261000000|2025-07-11 19:10:00|137673.1|137473.1|137664.1|137464.1|137675|137475|137664.1|137464.1|25
1752261300000|2025-07-11 19:15:00|137662.1|137462.1|137621.1|137421.1|137662.1|137462.1|137616.4|137416.4|40
1752261600000|2025-07-11 19:20:00|137620.5|137420.5|137637|137437|137637|137437|137620.5|137420.5|19
1752261900000|2025-07-11 19:25:00|137636.5|137436.5|137637|137437|137637|137437|137635.5|137435.5|21
1752262200000|2025-07-11 19:30:00|137636.5|137436.5|137636.1|137436.1|137637|137437|137632.2|137432.2|29
1752262500000|2025-07-11 19:35:00|137636.5|137436.5|137651.5|137451.5|137651.5|137451.5|137635.1|137435.1|21
1752262800000|2025-07-11 19:40:00|137652.1|137452.1|137651.5|137451.5|137652.1|137452.1|137651.5|137451.5|2
1752263100000|2025-07-11 19:45:00|137650.2|137450.2|137660.1|137460.1|137670.3|137470.3|137650.1|137450.1|33
1752263400000|2025-07-11 19:50:00|137660.5|137460.5|137661.1|137461.1|137663.5|137463.5|137660.1|137460.1|22
1752263700000|2025-07-11 19:55:00|137663.5|137463.5|137653.1|137453.1|137670.1|137470.1|137653.1|137453.1|23
1752451200000|2025-07-14 00:00:00|137826.6|137466.6|137826.6|137466.6|137826.6|137466.6|137826.6|137466.6|1
1752454200000|2025-07-14 00:50:00|137523.5|137423.5|137526.5|137426.5|137540.5|137440.5|137493.5|137393.5|220
1752454500000|2025-07-14 00:55:00|137527.5|137427.5|137507.8|137407.8|137541.5|137441.5|137471.8|137371.8|351
1752454800000|2025-07-14 01:00:00|137518.5|137418.5|137448|137348|137518.5|137418.5|137417|137317|377
1752455100000|2025-07-14 01:05:00|137448.1|137348.1|137443.1|137343.1|137500.5|137400.5|137432.1|137332.1|320
1752455400000|2025-07-14 01:10:00|137442.1|137342.1|137495.6|137295.6|137501.8|137364.5|137420|137289.5|329
1752455700000|2025-07-14 01:15:00|137491.5|137291.5|137428.5|137328.5|137492.5|137362.1|137417|137276.2|255
1752456000000|2025-07-14 01:20:00|137428|137328|137465|137365|137501.9|137392.5|137390|137286.5|285
1752456300000|2025-07-14 01:25:00|137464.5|137364.5|137507|137407|137527.5|137427.5|137461|137361|231
1752456600000|2025-07-14 01:30:00|137507.5|137407.5|137541.8|137441.8|137590|137490|137478|137378|400
1752456900000|2025-07-14 01:35:00|137541.3|137441.3|137589.1|137489.1|137619.6|137519.6|137519|137419|239
1752457200000|2025-07-14 01:40:00|137588.8|137488.8|137588|137488|137588.8|137488.8|137550|137450|322
1752457500000|2025-07-14 01:45:00|137588.5|137488.5|137625|137525|137650.2|137550.2|137582|137482|277
1752457800000|2025-07-14 01:50:00|137627|137527|137681.7|137581.7|137696.1|137596.1|137620|137520|232
1752458100000|2025-07-14 01:55:00|137682|137582|137724.3|137624.3|137733.7|137633.7|137681.3|137581.3|351
1752458400000|2025-07-14 02:00:00|137724.8|137624.8|137670|137570|137736.1|137636.1|137629|137529|376
1752458700000|2025-07-14 02:05:00|137667|137567|137655|137555|137686.5|137586.5|137633|137533|232
1752459000000|2025-07-14 02:10:00|137650|137550|137640.5|137540.5|137661.5|137561.5|137610|137510|157
1752459300000|2025-07-14 02:15:00|137641|137541|137638.5|137538.5|137659|137559|137619.5|137519.5|147
1752459600000|2025-07-14 02:20:00|137639|137539|137653|137553|137660|137560|137639|137539|108
1752459900000|2025-07-14 02:25:00|137640|137540|137638.5|137538.5|137648.5|137548.5|137621.5|137521.5|87
1752460200000|2025-07-14 02:30:00|137638.1|137538.1|137667.7|137567.7|137690.1|137590.1|137631.5|137531.5|144
1752460500000|2025-07-14 02:35:00|137667.4|137567.4|137781.7|137681.7|137788.2|137688.2|137667.4|137567.4|163
1752460800000|2025-07-14 02:40:00|137777.5|137677.5|137658.5|137558.5|137808.8|137708.8|137614.5|137477.5|345
1752461100000|2025-07-14 02:45:00|137658|137558|137688.5|137588.5|137689|137589|137651.6|137551.6|180
1752461400000|2025-07-14 02:50:00|137688.8|137588.8|137719.5|137619.5|137734.5|137634.5|137688.8|137588.8|171
1752461700000|2025-07-14 02:55:00|137718.8|137618.8|137699.5|137599.5|137732|137632|137697.3|137597.3|185
1752462000000|2025-07-14 03:00:00|137699.3|137599.3|137665.2|137565.2|137722|137622|137655|137555|182
1752462300000|2025-07-14 03:05:00|137662.5|137562.5|137647|137547|137676.1|137576.1|137642|137542|132
1752462600000|2025-07-14 03:10:00|137646.5|137546.5|137668|137568|137671.5|137571.5|137646.5|137546.5|93
1752462900000|2025-07-14 03:15:00|137668.5|137568.5|137691.5|137591.5|137729.5|137629.5|137667.1|137567.1|207
1752463200000|2025-07-14 03:20:00|137691|137591|137679.5|137579.5|137706.5|137606.5|137677|137577|153
1752463500000|2025-07-14 03:25:00|137680|137580|137688.5|137588.5|137689.5|137589.5|137668|137568|106
1752463800000|2025-07-14 03:30:00|137688|137588|137682.9|137582.9|137688.5|137588.5|137669.5|137569.5|129
1752464100000|2025-07-14 03:35:00|137683.5|137583.5|137686.5|137586.5|137700|137600|137676.2|137576.2|148
1752464400000|2025-07-14 03:40:00|137688|137588|137680|137580|137707.5|137607.5|137680|137580|123
1752464700000|2025-07-14 03:45:00|137680.5|137580.5|137684.5|137584.5|137685.6|137585.6|137675.3|137575.3|145
1752465000000|2025-07-14 03:50:00|137685|137585|137700.8|137600.8|137702.2|137602.2|137609|137509|300
1752465300000|2025-07-14 03:55:00|137700.6|137600.6|137669|137569|137701|137601|137666.5|137566.5|176
1752465600000|2025-07-14 04:00:00|137670|137570|137678.5|137578.5|137702|137602|137670|137570|194
1752465900000|2025-07-14 04:05:00|137677|137577|137683|137583|137689.4|137589.4|137672.5|137572.5|207
1752466200000|2025-07-14 04:10:00|137683.5|137583.5|137711.5|137611.5|137722.5|137622.5|137683|137583|215
1752466500000|2025-07-14 04:15:00|137712|137612|137715|137615|137733.5|137633.5|137702.5|137602.5|153
1752466800000|2025-07-14 04:20:00|137710.6|137610.6|137695|137595|137739|137639|137690|137590|151
1752467100000|2025-07-14 04:25:00|137694.5|137594.5|137693.5|137593.5|137708.5|137608.5|137682.5|137582.5|143
1752467400000|2025-07-14 04:30:00|137693|137593|137695|137595|137699.4|137599.4|137692.5|137592.5|152
1752467700000|2025-07-14 04:35:00|137696|137596|137675|137575|137696.5|137596.5|137670|137570|153
1752468000000|2025-07-14 04:40:00|137672.5|137572.5|137715|137615|137715|137615|137670|137570|214
1752468300000|2025-07-14 04:45:00|137711.5|137611.5|137742|137642|137763.5|137663.5|137699.5|137599.5|158
1752468600000|2025-07-14 04:50:00|137741|137641|137748.7|137648.7|137762|137662|137728.5|137628.5|124
1752468900000|2025-07-14 04:55:00|137748.2|137648.2|137750|137650|137788.8|137688.8|137740.2|137640.2|191
1752469200000|2025-07-14 05:00:00|137751|137651|137731.5|137631.5|137758.8|137658.8|137725|137625|182
1752469500000|2025-07-14 05:05:00|137730.5|137630.5|137745|137645|137748.5|137648.5|137712.5|137612.5|167
1752469800000|2025-07-14 05:10:00|137745.1|137645.1|137732.6|137632.6|137752.5|137652.5|137722.1|137622.1|136
1752470100000|2025-07-14 05:15:00|137733.5|137633.5|137781|137681|137788.8|137688.8|137733.5|137633.5|185
1752470400000|2025-07-14 05:20:00|137780|137680|137738.5|137638.5|137781|137681|137683|137583|185
1752470700000|2025-07-14 05:25:00|137738.2|137638.2|137750|137650|137763.5|137663.5|137737.8|137637.8|167
1752471000000|2025-07-14 05:30:00|137749|137649|137738.5|137638.5|137751|137651|137715|137615|175
1752471300000|2025-07-14 05:35:00|137739.5|137639.5|137750|137650|137783.5|137683.5|137736.5|137636.5|193
1752471600000|2025-07-14 05:40:00|137753|137653|137756.5|137656.5|137773.5|137673.5|137743.5|137643.5|191
1752471900000|2025-07-14 05:45:00|137757|137657|137757.5|137657.5|137762.5|137662.5|137731|137631|191
1752472200000|2025-07-14 05:50:00|137757|137657|137753|137653|137770|137670|137731.6|137631.6|249
1752472500000|2025-07-14 05:55:00|137752.5|137652.5|137760|137660|137761|137661|137730.9|137630.9|157
1752472800000|2025-07-14 06:00:00|137759|137659|137756|137656|137764.5|137664.5|137739.5|137639.5|222
1752473100000|2025-07-14 06:05:00|137756.5|137656.5|137817.6|137717.6|137829.3|137729.3|137756|137656|260
1752473400000|2025-07-14 06:10:00|137817.2|137717.2|137807.5|137707.5|137849.4|137749.4|137800|137700|283
1752473700000|2025-07-14 06:15:00|137806.5|137706.5|137846.5|137746.5|137847|137747|137779|137679|227
1752474000000|2025-07-14 06:20:00|137850|137750|137890.5|137790.5|137890.5|137790.5|137840|137740|229
1752474300000|2025-07-14 06:25:00|137884.5|137784.5|137929.4|137829.4|137939.5|137839.5|137867.5|137767.5|310
1752474600000|2025-07-14 06:30:00|137930.5|137830.5|137907.3|137807.3|137982|137852.5|137905.1|137753.5|227
1752474900000|2025-07-14 06:35:00|137906.1|137806.1|137896.5|137796.5|137918.6|137818.6|137879.4|137779.4|101
1752475200000|2025-07-14 06:40:00|137899.5|137799.5|137970|137770|137997.4|137846|137899.5|137770|107
1752475500000|2025-07-14 06:45:00|137961.4|137761.4|137915|137815|137991|137826.6|137900.1|137760|99
1752475800000|2025-07-14 06:50:00|137916.5|137816.5|137913.5|137813.5|137917|137817|137908|137808|60
1752476100000|2025-07-14 06:55:00|137914|137814|137982.1|137882.1|137982.1|137882.1|137912.5|137812.5|39
1752476400000|2025-07-14 07:00:00|137994.1|137894.1|138100.7|137900.7|138108.9|137942.1|137994.1|137847|136
1752476700000|2025-07-14 07:05:00|138100.5|137900.5|138007.5|137907.5|138100.7|137946.5|137981.5|137852.5|122
1752477000000|2025-07-14 07:10:00|138006|137906|137960.1|137860.1|138037.8|137907.5|137950.5|137810.1|55
1752477300000|2025-07-14 07:15:00|137960|137860|137952|137852|137964|137864|137951.1|137851.1|32
1752477600000|2025-07-14 07:20:00|137949|137849|137951.8|137751.8|137978.5|137850.1|137917.5|137748.5|45
1752477900000|2025-07-14 07:25:00|137951.2|137751.2|137830|137730|137975.5|137775.5|137830|137666.5|75
1752478200000|2025-07-14 07:30:00|137910|137710|137917.6|137717.6|137936.9|137736.9|137910|137710|109
1752478500000|2025-07-14 07:35:00|137917.1|137717.1|137903.5|137703.5|137920.8|137720.8|137900|137700|67
1752478800000|2025-07-14 07:40:00|137902|137702|137897.3|137697.3|137911|137711|137876.5|137676.5|66
1752479100000|2025-07-14 07:45:00|137897|137697|137881.5|137681.5|137904.3|137704.3|137874.5|137674.5|98
1752479400000|2025-07-14 07:50:00|137882|137682|137890|137690|137897|137697|137878.5|137678.5|51
1752479700000|2025-07-14 07:55:00|137889.5|137689.5|137890|137690|137892|137692|137884|137684|38
1752480000000|2025-07-14 08:00:00|137891.5|137691.5|137935.1|137735.1|137953|137753|137889.5|137689.5|77
1752480300000|2025-07-14 08:05:00|137935.5|137735.5|137942.1|137742.1|137942.1|137792.5|137883.5|137716.5|58
1752480600000|2025-07-14 08:10:00|137942.5|137742.5|137896.5|137796.5|137949.7|137799|137894.2|137742.5|66
1752480900000|2025-07-14 08:15:00|137895.5|137795.5|137892|137792|137898.5|137798.5|137885|137785|52
1752481200000|2025-07-14 08:20:00|137892.5|137792.5|137958|137858|138010.1|137865|137889.5|137789.5|72
1752481500000|2025-07-14 08:25:00|137958.5|137858.5|137995.5|137795.5|138033.1|137858.5|137958.5|137795.5|75
1752481800000|2025-07-14 08:30:00|137995|137795|137975|137775|137995.3|137795.3|137970.9|137770.9|41
1752482100000|2025-07-14 08:35:00|137976|137776|137968.5|137768.5|137977|137777|137965|137765|36
1752482400000|2025-07-14 08:40:00|137972|137772|137974|137774|137982.5|137782.5|137968|137768|42
1752482700000|2025-07-14 08:45:00|137974.3|137774.3|137952.5|137752.5|137974.7|137774.7|137923|137723|65
1752483000000|2025-07-14 08:50:00|137952.1|137752.1|138003.1|137803.1|138006.1|137806.1|137923|137723|72
1752483300000|2025-07-14 08:55:00|138002.1|137802.1|138022.3|137822.3|138025.8|137825.8|138001.5|137801.5|53
1752483600000|2025-07-14 09:00:00|138022.4|137822.4|137965.5|137765.5|138026.9|137826.9|137950.5|137750.5|118
1752483900000|2025-07-14 09:05:00|137966|137766|137903|137803|137966|137809.5|137900|137759.5|88
1752484200000|2025-07-14 09:10:00|137902|137802|137897.8|137797.8|137925.5|137825.5|137889.5|137789.5|94
1752484500000|2025-07-14 09:15:00|137896|137796|137892|137792|137904.4|137804.4|137892|137792|61
1752484800000|2025-07-14 09:20:00|137890.1|137790.1|137884.1|137784.1|137915|137815|137875.5|137775.5|94
1752485100000|2025-07-14 09:25:00|137883.9|137783.9|137876.2|137776.2|137894.4|137794.4|137870.7|137770.7|51
1752485400000|2025-07-14 09:30:00|137887|137787|137864|137764|137891.5|137791.5|137863|137763|70
1752485700000|2025-07-14 09:35:00|137859|137759|137853.5|137753.5|137860.5|137760.5|137845.5|137745.5|21
1752486000000|2025-07-14 09:40:00|137854.5|137754.5|137846|137746|137870|137770|137844|137744|62
1752486300000|2025-07-14 09:45:00|137846.5|137746.5|137829.5|137729.5|137850|137750|137827|137727|28
1752486600000|2025-07-14 09:50:00|137830.5|137730.5|137848.5|137748.5|137853|137753|137830.5|137730.5|27
1752486900000|2025-07-14 09:55:00|137848|137748|137825.5|137725.5|137848|137748|137811|137711|50
1752487200000|2025-07-14 10:00:00|137824|137724|137814|137714|137827|137727|137813|137713|44
1752487500000|2025-07-14 10:05:00|137815.5|137715.5|137851.5|137751.5|137854.1|137754.1|137815.5|137715.5|63
1752487800000|2025-07-14 10:10:00|137852.5|137752.5|137846.9|137746.9|137854.9|137754.9|137834.1|137734.1|80
1752488100000|2025-07-14 10:15:00|137846.7|137746.7|137842.1|137742.1|137866.5|137766.5|137840.1|137740.1|60
1752488400000|2025-07-14 10:20:00|137841.5|137741.5|137846.5|137746.5|137846.5|137746.5|137829.5|137729.5|50
1752488700000|2025-07-14 10:25:00|137846.1|137746.1|137845.1|137745.1|137848.5|137748.5|137844.1|137744.1|38
1752489000000|2025-07-14 10:30:00|137844.5|137744.5|137921.2|137721.2|137922.5|137765.1|137844.1|137710.9|73
1752489300000|2025-07-14 10:35:00|137922.9|137722.9|137930.1|137730.1|137934.5|137734.5|137919.5|137719.5|70
1752489600000|2025-07-14 10:40:00|137932.1|137732.1|137932.1|137732.1|137934.5|137734.5|137928.1|137728.1|47
1752489900000|2025-07-14 10:45:00|137931.1|137731.1|137930.1|137730.1|137938.5|137738.5|137928.3|137728.3|77
1752490200000|2025-07-14 10:50:00|137928.1|137728.1|137931|137731|137936.5|137736.5|137928.1|137728.1|12
1752490500000|2025-07-14 10:55:00|137930.5|137730.5|137898|137698|137935|137735|137891|137691|38
1752490800000|2025-07-14 11:00:00|137898.1|137698.1|137847.1|137747.1|137898.1|137747.5|137835.5|137696.5|47
1752491100000|2025-07-14 11:05:00|137847.5|137747.5|137856.1|137756.1|137856.5|137756.5|137847.5|137747.5|16
1752491400000|2025-07-14 11:10:00|137856.5|137756.5|137855.5|137755.5|137864.1|137764.1|137850|137750|37
1752491700000|2025-07-14 11:15:00|137856.5|137756.5|137857|137757|137857|137757|137855.5|137755.5|17
1752492000000|2025-07-14 11:20:00|137856.5|137756.5|137856.5|137756.5|137857.5|137757.5|137855.5|137755.5|12
1752492300000|2025-07-14 11:25:00|137856|137756|137858.5|137758.5|137861.5|137761.5|137853.5|137753.5|55
1752492600000|2025-07-14 11:30:00|137863|137763|137858.1|137758.1|137867.1|137767.1|137855.5|137755.5|172
1752492900000|2025-07-14 11:35:00|137859.5|137759.5|137846.5|137746.5|137861.5|137761.5|137844.3|137744.3|38
1752493200000|2025-07-14 11:40:00|137846.1|137746.1|137846.5|137746.5|137847.5|137747.5|137845.5|137745.5|35
1752493500000|2025-07-14 11:45:00|137846.1|137746.1|137844.3|137744.3|137857.9|137757.9|137844.1|137744.1|170
1752493800000|2025-07-14 11:50:00|137856.1|137756.1|137860.2|137760.2|137862.2|137762.2|137856.1|137756.1|55
1752494100000|2025-07-14 11:55:00|137861.3|137761.3|137865.5|137765.5|137867|137767|137856.5|137756.5|150
1752494400000|2025-07-14 12:00:00|137867.5|137767.5|137861|137761|137869|137769|137860.5|137760.5|58
1752494700000|2025-07-14 12:05:00|137860.5|137760.5|137861.5|137761.5|137870|137770|137859|137759|133
1752495000000|2025-07-14 12:10:00|137861|137761|137871|137771|137873|137773|137861|137761|35
1752495300000|2025-07-14 12:15:00|137871.5|137771.5|137870.5|137770.5|137872|137772|137870|137770|41
1752495600000|2025-07-14 12:20:00|137871|137771|137874|137774|137879.1|137779.1|137869|137769|30
1752495900000|2025-07-14 12:25:00|137875.8|137775.8|137896.1|137796.1|137903.5|137803.5|137874|137774|39
1752496200000|2025-07-14 12:30:00|137895.5|137795.5|137919|137819|137928.5|137828.5|137895.5|137795.5|71
1752496500000|2025-07-14 12:35:00|137921|137821|137919.5|137819.5|137924.5|137824.5|137914.5|137814.5|95
1752496800000|2025-07-14 12:40:00|137920.5|137820.5|137917.5|137817.5|137922.5|137822.5|137916.2|137816.2|43
1752497100000|2025-07-14 12:45:00|137920|137820|137912.5|137812.5|137932.5|137832.5|137899.5|137799.5|59
1752497400000|2025-07-14 12:50:00|137915|137815|137918|137818|137922|137822|137913.5|137813.5|36
1752497700000|2025-07-14 12:55:00|137916.5|137816.5|137911.5|137811.5|137918.5|137818.5|137899.8|137799.8|52
1752498000000|2025-07-14 13:00:00|137912|137812|137925.5|137825.5|137928|137828|137900|137800|39
1752498300000|2025-07-14 13:05:00|137927|137827|137965|137865|137970|137870|137926.5|137826.5|39
1752498600000|2025-07-14 13:10:00|137965.5|137865.5|137950|137850|137973.5|137873.5|137950|137850|62
1752498900000|2025-07-14 13:15:00|137939|137839|137948.6|137848.6|137951.4|137851.4|137934|137834|45
1752499200000|2025-07-14 13:20:00|137948.5|137848.5|137951.5|137851.5|137951.5|137851.5|137948|137848|26
1752499500000|2025-07-14 13:25:00|137952.5|137852.5|137958|137858|137958|137858|137950.5|137850.5|40
1752499800000|2025-07-14 13:30:00|137957|137857|137937.5|137837.5|137972|137872|137935|137835|100
1752500100000|2025-07-14 13:35:00|137937|137837|137936.4|137836.4|137940.7|137840.7|137925.5|137825.5|115
1752500400000|2025-07-14 13:40:00|137939.5|137839.5|137958|137858|137958|137858|137938|137838|79
1752500700000|2025-07-14 13:45:00|137957.5|137857.5|137935|137835|137959.5|137859.5|137932.5|137832.5|50
1752501000000|2025-07-14 13:50:00|137931.5|137831.5|137917.5|137817.5|137931.5|137831.5|137915|137815|22
1752501300000|2025-07-14 13:55:00|137918|137818|137919|137819|137919|137819|137897|137797|44
1752501600000|2025-07-14 14:00:00|137918.5|137818.5|137935|137835|137939.5|137839.5|137914|137814|32
1752501900000|2025-07-14 14:05:00|137934.5|137834.5|138020|137820|138031|137860|137925|137812.5|58
1752502200000|2025-07-14 14:10:00|138015|137815|138021.5|137821.5|138030.5|137830.5|138006.8|137806.8|47
1752502500000|2025-07-14 14:15:00|138020|137820|138029|137829|138029|137829|137998.5|137798.5|71
1752502800000|2025-07-14 14:20:00|138028.5|137828.5|138027|137827|138032.5|137832.5|138000.5|137800.5|42
1752503100000|2025-07-14 14:25:00|138026.5|137826.5|138032.3|137832.3|138040.4|137840.4|138026.5|137826.5|45
1752503400000|2025-07-14 14:30:00|138032.4|137832.4|137999.5|137899.5|138052|137915|137993|137829.2|61
1752503700000|2025-07-14 14:35:00|137990.5|137890.5|138002|137902|138004.7|137904.7|137977.5|137877.5|63
1752504000000|2025-07-14 14:40:00|138003|137903|138009|137909|138009|137909|138000.5|137900.5|39
1752504300000|2025-07-14 14:45:00|138008|137908|138036|137936|138036|137936|138000|137900|65
1752504600000|2025-07-14 14:50:00|138050|137950|138102.9|138002.9|138114.1|138014.1|138043|137943|131
1752504900000|2025-07-14 14:55:00|138103.7|138003.7|138086|137986|138113.5|138003.7|138059.5|137912|108
1752505200000|2025-07-14 15:00:00|138083|137983|138103.5|137903.5|138114.5|137990|138030.1|137900|108
1752505500000|2025-07-14 15:05:00|138102.5|137902.5|138088.5|137888.5|138113.5|137946|138037.5|137887.5|74
1752505800000|2025-07-14 15:10:00|138087.5|137887.5|138027|137927|138091|137940.5|138026.5|137876.5|54
1752506100000|2025-07-14 15:15:00|138028|137928|138014|137914|138030|137930|138012|137912|44
1752506400000|2025-07-14 15:20:00|138015|137915|138030|137930|138030|137930|138015|137915|28
1752506700000|2025-07-14 15:25:00|138030.5|137930.5|138085.5|137885.5|138087.8|137935|138029|137881.5|22
1752507000000|2025-07-14 15:30:00|138103.5|137903.5|138006.5|137906.5|138109.5|137968.5|138005.5|137903.5|71
1752507300000|2025-07-14 15:35:00|138006.1|137906.1|137987.1|137787.1|138053|137941.9|137947.1|137787.1|111
1752507600000|2025-07-14 15:40:00|137989.5|137789.5|137983.5|137883.5|138018.1|137885.5|137964.5|137764.5|52
1752507900000|2025-07-14 15:45:00|137982.5|137882.5|137994.5|137894.5|138004.1|137904.1|137981.1|137881.1|84
1752508200000|2025-07-14 15:50:00|137995.1|137895.1|138095|137995|138097.3|137997.3|137994.5|137894.5|101
1752508500000|2025-07-14 15:55:00|138095.5|137995.5|138121.1|137921.1|138145.5|138012|138095.5|137909.1|78
1752508800000|2025-07-14 16:00:00|138122.1|137922.1|138107.1|137907.1|138140.3|137940.3|138091|137891|99
1752509100000|2025-07-14 16:05:00|138109.1|137909.1|138120.5|137920.5|138122.5|137922.5|138094.5|137894.5|71
1752509400000|2025-07-14 16:10:00|138113.1|137913.1|138113.5|137913.5|138145.1|137945.1|138093.3|137893.3|100
1752509700000|2025-07-14 16:15:00|138118.5|137918.5|138132.8|137932.8|138148.8|137948.8|138113.2|137913.2|88
1752510000000|2025-07-14 16:20:00|138125.2|137925.2|138142.1|137942.1|138142.1|137942.1|138108.2|137908.2|74
1752510300000|2025-07-14 16:25:00|138141.3|137941.3|138162.7|137962.7|138163.2|137963.2|138114.3|137914.3|82
1752510600000|2025-07-14 16:30:00|138162.5|137962.5|138188.5|137988.5|138190.1|137990.1|138151.1|137951.1|60
1752510900000|2025-07-14 16:35:00|138190.1|137990.1|138212.1|138012.1|138221.1|138021.1|138188.5|137988.5|37
1752511200000|2025-07-14 16:40:00|138214.1|138014.1|138204.5|138004.5|138220.1|138020.1|138200.4|138000.4|48
1752511500000|2025-07-14 16:45:00|138204.1|138004.1|138167.5|137967.5|138205.1|138005.1|138155.5|137955.5|77
1752511800000|2025-07-14 16:50:00|138160.1|137960.1|138109.1|137909.1|138167.5|137967.5|138102.1|137902.1|47
1752512100000|2025-07-14 16:55:00|138109.5|137909.5|138163.1|137963.1|138165.1|137965.1|138109.1|137909.1|33
1752512400000|2025-07-14 17:00:00|138164.1|137964.1|138151.5|137951.5|138164.5|137964.5|138113.5|137913.5|59
1752512700000|2025-07-14 17:05:00|138153.5|137953.5|138167.5|137967.5|138170.5|137970.5|138152.5|137952.5|21
1752513000000|2025-07-14 17:10:00|138168.1|137968.1|138166.1|137966.1|138168.1|137968.1|138153.1|137953.1|25
1752513300000|2025-07-14 17:15:00|138165.5|137965.5|138130.5|137930.5|138167.1|137967.1|138130.1|137930.1|16
1752513600000|2025-07-14 17:20:00|138129.5|137929.5|138130.1|137930.1|138130.5|137930.5|138124.5|137924.5|10
1752513900000|2025-07-14 17:25:00|138129.5|137929.5|138130.5|137930.5|138130.5|137930.5|138129.5|137929.5|6
1752514500000|2025-07-14 17:35:00|138133.1|137933.1|138130.5|137930.5|138135.1|137935.1|138130|137930|10
1752514800000|2025-07-14 17:40:00|138131|137931|138130.5|137930.5|138135|137935|138130.5|137930.5|7
1752515100000|2025-07-14 17:45:00|138129.5|137929.5|138130.5|137930.5|138130.5|137930.5|138129|137929|10
1752515400000|2025-07-14 17:50:00|138130|137930|138130|137930|138130|137930|138130|137930|1
1752515700000|2025-07-14 17:55:00|138130.5|137930.5|138136.5|137936.5|138137|137937|138130.5|137930.5|7
1752516000000|2025-07-14 18:00:00|138137|137937|138136.5|137936.5|138137|137937|138132.5|137932.5|15
1752516300000|2025-07-14 18:05:00|138136|137936|138135.5|137935.5|138138.5|137938.5|138135.5|137935.5|12
1752516600000|2025-07-14 18:10:00|138136|137936|138137|137937|138139.5|137939.5|138115|137915|25
1752516900000|2025-07-14 18:15:00|138139.5|137939.5|138135|137935|138140|137940|138130|137930|29
1752517200000|2025-07-14 18:20:00|138135.5|137935.5|138140|137940|138140|137940|138130|137930|23
1752517500000|2025-07-14 18:25:00|138142.5|137942.5|138149.1|137949.1|138158.5|137958.5|138142.5|137942.5|13
1752517800000|2025-07-14 18:30:00|138145.1|137945.1|138136.5|137936.5|138149.7|137949.7|138136.1|137936.1|25
1752518100000|2025-07-14 18:35:00|138132.5|137932.5|138132.1|137932.1|138137.5|137937.5|138132.1|137932.1|7
1752518400000|2025-07-14 18:40:00|138137.1|137937.1|138105.5|137905.5|138137.5|137937.5|138104.1|137904.1|33
1752518700000|2025-07-14 18:45:00|138104.5|137904.5|138105.5|137905.5|138111.1|137911.1|138103.1|137903.1|34
1752519000000|2025-07-14 18:50:00|138106.5|137906.5|138148.5|137948.5|138153.1|137953.1|138104.5|137904.5|53
1752519300000|2025-07-14 18:55:00|138148.1|137948.1|138149.1|137949.1|138155.1|137955.1|138146.5|137946.5|20
1752519600000|2025-07-14 19:00:00|138149.7|137949.7|138155.1|137955.1|138159.7|137959.7|138144.1|137944.1|26
1752519900000|2025-07-14 19:05:00|138154.5|137954.5|138149.3|137949.3|138154.5|137954.5|138149.1|137949.1|12
1752520200000|2025-07-14 19:10:00|138149.1|137949.1|138145.1|137945.1|138150.3|137950.3|138143.5|137943.5|14
1752520500000|2025-07-14 19:15:00|138145.9|137945.9|138139.1|137939.1|138150.3|137950.3|138139.1|137939.1|14
1752520800000|2025-07-14 19:20:00|138140.5|137940.5|138139.1|137939.1|138140.5|137940.5|138139|137939|3
1752521100000|2025-07-14 19:25:00|138138.5|137938.5|138139.1|137939.1|138144.4|137944.4|138138.1|137938.1|13
1752521400000|2025-07-14 19:30:00|138145.1|137945.1|138145.2|137945.2|138150.3|137950.3|138143.5|137943.5|7
1752522000000|2025-07-14 19:40:00|138135.1|137935.1|138135.5|137935.5|138140.3|137940.3|138133.5|137933.5|15
1752522300000|2025-07-14 19:45:00|138140.3|137940.3|138133.5|137933.5|138140.3|137940.3|138133.1|137933.1|7
1752522600000|2025-07-14 19:50:00|138133.1|137933.1|138150.8|137950.8|138150.8|137950.8|138131.1|137931.1|12
1752522900000|2025-07-14 19:55:00|138149.3|137949.3|138134.8|137934.8|138169.4|137969.4|138134.2|137934.2|13
1752537600000|2025-07-15 00:00:00|138196.3|137836.3|138070|137970|138196.3|137998.1|138051.7|137836.3|335
1752537900000|2025-07-15 00:05:00|138074|137974|138075|137975|138110.5|138010.5|138041.5|137941.5|387
1752538200000|2025-07-15 00:10:00|138073.5|137973.5|138268.5|138168.5|138290.5|138190.5|138065|137965|443
1752538500000|2025-07-15 00:15:00|138270|138170|138300.5|138200.5|138330.1|138230.1|138261.5|138161.5|401
1752538800000|2025-07-15 00:20:00|138300|138200|138281.5|138181.5|138319.4|138219.4|138267|138167|281
1752539100000|2025-07-15 00:25:00|138283.5|138183.5|138264.5|138164.5|138295|138195|138264|138164|220
1752539400000|2025-07-15 00:30:00|138264.1|138164.1|138240.2|138140.2|138276|138176|138240.2|138140.2|242
1752539700000|2025-07-15 00:35:00|138237.5|138137.5|138236.9|138136.9|138248|138148|138200.6|138100.6|294
1752540000000|2025-07-15 00:40:00|138234.5|138134.5|138220.1|138120.1|138245.1|138145.1|138219.7|138119.7|211
1752540300000|2025-07-15 00:45:00|138219.9|138119.9|138160.5|138060.5|138227.9|138127.9|138141.3|138041.3|349
1752540600000|2025-07-15 00:50:00|138160.6|138060.6|138119.4|138019.4|138176.9|138076.9|138113.8|138013.8|283
1752540900000|2025-07-15 00:55:00|138120|138020|138149.2|138049.2|138162|138062|138104|138004|282
1752541200000|2025-07-15 01:00:00|138147|138047|138251.5|138151.5|138260|138160|138147|138047|391
1752541500000|2025-07-15 01:05:00|138251.2|138151.2|138252.2|138152.2|138271.2|138171.2|138236|138136|358
1752541800000|2025-07-15 01:10:00|138252.3|138152.3|138329.3|138129.3|138337.5|138172.5|138231.1|138115.5|234
1752542100000|2025-07-15 01:15:00|138329.1|138129.1|138291|138191|138329.2|138206|138265.1|138121.5|293
1752542400000|2025-07-15 01:20:00|138290.5|138190.5|138266.5|138166.5|138311.5|138211.5|138257|138157|235
1752542700000|2025-07-15 01:25:00|138268.1|138168.1|138286|138186|138341.4|138241.4|138264.1|138164.1|270
1752543000000|2025-07-15 01:30:00|138294|138194|138352.5|138252.5|138390.1|138290.1|138289.5|138189.5|341
1752543300000|2025-07-15 01:35:00|138352.2|138252.2|138238.3|138138.3|138352.2|138252.2|138212|138104.5|249
1752543600000|2025-07-15 01:40:00|138238.5|138138.5|138152.6|138052.6|138238.5|138138.5|138149.1|138049.1|332
1752543900000|2025-07-15 01:45:00|138155.4|138055.4|137981.1|137881.1|138155.4|138055.4|137981.1|137881.1|409
1752544200000|2025-07-15 01:50:00|137982.5|137882.5|137889.5|137789.5|137998|137898|137874.5|137774.5|439
1752544500000|2025-07-15 01:55:00|137890|137790|137910.1|137810.1|137948.7|137848.7|137849.8|137749.8|355
1752544800000|2025-07-15 02:00:00|137909.8|137809.8|137971|137871|137984.1|137884.1|137830.5|137730.5|469
1752545100000|2025-07-15 02:05:00|137970.5|137870.5|137869.7|137769.7|137987|137887|137869.7|137769.7|371
1752545400000|2025-07-15 02:10:00|137869.9|137769.9|137853|137753|137884.9|137784.9|137806.1|137706.1|385
1752545700000|2025-07-15 02:15:00|137852.8|137752.8|137945|137845|137982.5|137882.5|137847|137747|388
1752546000000|2025-07-15 02:20:00|137945.5|137845.5|137937.1|137837.1|137961.5|137861.5|137893.5|137793.5|349
1752546300000|2025-07-15 02:25:00|137937|137837|137949.5|137849.5|137982|137882|137937|137837|251
1752546600000|2025-07-15 02:30:00|137949.8|137849.8|137984|137884|138009.5|137909.5|137936|137836|336
1752546900000|2025-07-15 02:35:00|137983.5|137883.5|138016.5|137916.5|138087.5|137987.5|137983.5|137883.5|361
1752547200000|2025-07-15 02:40:00|138020|137920|138090|137990|138093.5|137993.5|138007.5|137907.5|259
1752547500000|2025-07-15 02:45:00|138094|137994|138116.3|138016.3|138131.6|138031.6|138072|137927.1|387
1752547800000|2025-07-15 02:50:00|138116.1|138016.1|138130|138030|138146.5|138046.5|138089.5|137989.5|304
1752548100000|2025-07-15 02:55:00|138129.5|138029.5|138096.5|137996.5|138151.8|138051.8|138089.1|137989.1|275
1752548400000|2025-07-15 03:00:00|138097.1|137997.1|138077.5|137977.5|138118|138018|138071.5|137971.5|163
1752548700000|2025-07-15 03:05:00|138077.8|137977.8|138110|138010|138121.5|138021.5|138067.5|137967.5|145
1752549000000|2025-07-15 03:10:00|138117.1|138017.1|138145|138045|138158|138058|138117.1|138017.1|221
1752549300000|2025-07-15 03:15:00|138145.2|138045.2|138072.5|137972.5|138162|138062|138070.9|137970.9|228
1752549600000|2025-07-15 03:20:00|138072.6|137972.6|138051.1|137951.1|138075|137975|138018.5|137918.5|156
1752549900000|2025-07-15 03:25:00|138051.8|137951.8|138058.5|137958.5|138058.5|137958.5|138029|137929|157
1752550200000|2025-07-15 03:30:00|138058.8|137958.8|138123|138023|138123|138023|138048.5|137948.5|146
1752550500000|2025-07-15 03:35:00|138125.8|138025.8|138110|138010|138133.5|138033.5|138095|137995|210
1752550800000|2025-07-15 03:40:00|138108|138008|138086.1|137986.1|138116.5|138016.5|138080|137980|138
1752551100000|2025-07-15 03:45:00|138086.3|137986.3|138081.5|137981.5|138086.3|137986.3|138066.5|137966.5|59
1752551400000|2025-07-15 03:50:00|138082.1|137982.1|138080.1|137980.1|138088.2|137988.2|138062|137962|119
1752551700000|2025-07-15 03:55:00|138081.1|137981.1|138079.1|137979.1|138088.9|137988.9|138068.5|137968.5|164
1752552000000|2025-07-15 04:00:00|138079.3|137979.3|138080.1|137980.1|138082.1|137982.1|138060|137960|152
1752552300000|2025-07-15 04:05:00|138081.1|137981.1|138083.5|137983.5|138088.8|137988.8|138079.5|137979.5|117
1752552600000|2025-07-15 04:10:00|138083.1|137983.1|138108|138008|138121.1|138021.1|138083.1|137983.1|208
1752552900000|2025-07-15 04:15:00|138108.5|138008.5|138126.5|138026.5|138150.5|138050.5|138108|138008|270
1752553200000|2025-07-15 04:20:00|138126|138026|138106.1|138006.1|138131|138031|138101.5|138001.5|187
1752553500000|2025-07-15 04:25:00|138110|138010|138130.4|138030.4|138132.5|138032.5|138109.1|138009.1|250
1752553800000|2025-07-15 04:30:00|138131|138031|138108.5|138008.5|138131|138031|138099.5|137999.5|134
1752554100000|2025-07-15 04:35:00|138107.5|138007.5|138100|138000|138108.5|138008.5|138089|137989|74
1752554400000|2025-07-15 04:40:00|138103|138003|138098.5|137998.5|138126.5|138026.5|138098|137998|83
1752554700000|2025-07-15 04:45:00|138099.5|137999.5|138105|138005|138120|138020|138099.2|137999.2|111
1752555000000|2025-07-15 04:50:00|138106|138006|138112.5|138012.5|138114.5|138014.5|138093.5|137993.5|60
1752555300000|2025-07-15 04:55:00|138114|138014|138115.4|138015.4|138130.5|138030.5|138110.6|138010.6|112
1752555600000|2025-07-15 05:00:00|138115.5|138015.5|138100|138000|138117.5|138017.5|138081|137981|113
1752555900000|2025-07-15 05:05:00|138098|137998|138075.6|137975.6|138100.5|138000.5|138072.4|137972.4|94
1752556200000|2025-07-15 05:10:00|138075|137975|138060|137960|138092|137992|138060|137960|198
1752556500000|2025-07-15 05:15:00|138059|137959|137999.2|137899.2|138059|137959|137969|137869|277
1752556800000|2025-07-15 05:20:00|138002.7|137902.7|137960.5|137860.5|138008.9|137908.9|137942.5|137842.5|262
1752557100000|2025-07-15 05:25:00|137958|137858|137931.9|137831.9|137963.5|137863.5|137926.5|137826.5|172
1752557400000|2025-07-15 05:30:00|137931.2|137831.2|137910.1|137810.1|137953.5|137853.5|137888.1|137788.1|245
1752557700000|2025-07-15 05:35:00|137910.3|137810.3|137900.5|137800.5|137949|137849|137899.1|137799.1|248
1752558000000|2025-07-15 05:40:00|137900.1|137800.1|137891.1|137791.1|137909.5|137809.5|137850.9|137750.9|293
1752558300000|2025-07-15 05:45:00|137896.5|137796.5|137895.5|137795.5|137900.1|137800.1|137865.5|137765.5|211
1752558600000|2025-07-15 05:50:00|137896|137796|137925|137825|137941.5|137841.5|137869.5|137769.5|254
1752558900000|2025-07-15 05:55:00|137924.5|137824.5|137858.5|137758.5|137926|137826|137856.1|137756.1|279
1752559200000|2025-07-15 06:00:00|137858.1|137758.1|137818.8|137718.8|137900.1|137800.1|137816.1|137716.1|299
1752559500000|2025-07-15 06:05:00|137818.7|137718.7|137837.5|137737.5|137853.1|137753.1|137801.3|137701.3|249
1752559800000|2025-07-15 06:10:00|137838.5|137738.5|137836.5|137736.5|137859.3|137759.3|137823.5|137723.5|235
1752560100000|2025-07-15 06:15:00|137836.1|137736.1|137822.2|137722.2|137847|137747|137801.5|137701.5|276
1752560400000|2025-07-15 06:20:00|137825|137725|137835.5|137735.5|137855|137755|137819.4|137719.4|262
1752560700000|2025-07-15 06:25:00|137836.5|137736.5|137818.5|137718.5|137895|137795|137797.1|137697.1|276
1752561000000|2025-07-15 06:30:00|137816|137716|137860|137760|137868.5|137768.5|137789.5|137689.5|225
1752561300000|2025-07-15 06:35:00|137857|137757|137891.9|137791.9|137948.5|137797.5|137853|137741|149
1752561600000|2025-07-15 06:40:00|137892.1|137792.1|137916.5|137816.5|137916.5|137816.5|137886.5|137786.5|75
1752561900000|2025-07-15 06:45:00|137915.5|137815.5|137950.5|137750.5|137961.5|137817.5|137905.1|137741.5|41
1752562200000|2025-07-15 06:50:00|137871.1|137771.1|137936.5|137736.5|137936.5|137790.5|137853|137700|108
1752562500000|2025-07-15 06:55:00|137883.5|137783.5|137900.5|137800.5|137962.5|137815.1|137881.4|137736.5|123
1752562800000|2025-07-15 07:00:00|137884.5|137784.5|137876.5|137776.5|137899.1|137799.1|137876.5|137776.5|51
1752563100000|2025-07-15 07:05:00|137875.1|137775.1|137861.5|137761.5|137891|137791|137855|137755|56
1752563400000|2025-07-15 07:10:00|137863|137763|137873.1|137773.1|137924.5|137784.5|137861.5|137712.5|80
1752563700000|2025-07-15 07:15:00|137878.6|137778.6|137863.5|137763.5|137884.5|137784.5|137860.8|137760.8|53
1752564000000|2025-07-15 07:20:00|137862|137762|137836.5|137636.5|137868.5|137763.5|137783.5|137613.5|86
1752564300000|2025-07-15 07:25:00|137835.5|137635.5|137758.5|137658.5|137836.5|137662.5|137745.5|137589.5|44
1752564600000|2025-07-15 07:30:00|137807.1|137707.1|137768.5|137668.5|137807.1|137707.1|137759.5|137659.5|84
1752564900000|2025-07-15 07:35:00|137768.1|137668.1|137682.5|137482.5|137773.5|137673.5|137677|137477|72
1752565200000|2025-07-15 07:40:00|137688.5|137488.5|137726.5|137526.5|137728.1|137528.1|137679|137479|57
1752565500000|2025-07-15 07:45:00|137729.5|137529.5|137674.5|137474.5|137730|137530|137671.1|137471.1|75
1752565800000|2025-07-15 07:50:00|137674.1|137474.1|137724.3|137524.3|137738.5|137538.5|137669.3|137469.3|111
1752566100000|2025-07-15 07:55:00|137722.7|137522.7|137670.5|137470.5|137735.1|137535.1|137665.1|137465.1|87
1752566400000|2025-07-15 08:00:00|137670.1|137470.1|137624.1|137524.1|137705|137551.5|137624.1|137470.1|73
1752566700000|2025-07-15 08:05:00|137624.5|137524.5|137630.5|137530.5|137630.5|137530.5|137620|137520|34
1752567000000|2025-07-15 08:10:00|137624.1|137524.1|137572.5|137372.5|137625.5|137525.5|137560|137372.5|35
1752567300000|2025-07-15 08:15:00|137563.8|137363.8|137513|137413|137563.8|137413|137463.3|137354|87
1752567600000|2025-07-15 08:20:00|137512.5|137412.5|137529.5|137429.5|137543.5|137443.5|137512|137412|67
1752567900000|2025-07-15 08:25:00|137527.5|137427.5|137638.7|137438.7|137645|137489.1|137516|137416|61
1752568200000|2025-07-15 08:30:00|137636.7|137436.7|137590|137490|137636.7|137490.5|137574.3|137425.3|60
1752568500000|2025-07-15 08:35:00|137590.3|137490.3|137591.5|137491.5|137592|137492|137579.7|137479.7|90
1752568800000|2025-07-15 08:40:00|137592|137492|137591.5|137491.5|137605|137505|137581|137481|128
1752569100000|2025-07-15 08:45:00|137590|137490|137575|137475|137592|137492|137564.5|137464.5|90
1752569400000|2025-07-15 08:50:00|137567|137467|137558|137458|137567|137467|137556.5|137456.5|26
1752569700000|2025-07-15 08:55:00|137557.5|137457.5|137580|137480|137581.5|137481.5|137557.5|137457.5|43
1752570000000|2025-07-15 09:00:00|137579.5|137479.5|137690.8|137590.8|137744.7|137597.7|137565|137465|145
1752570300000|2025-07-15 09:05:00|137691.5|137591.5|137680.7|137580.7|137691.5|137591.5|137663.4|137563.4|115
1752570600000|2025-07-15 09:10:00|137681.2|137581.2|137688.5|137588.5|137697.1|137597.1|137680.3|137580.3|67
1752570900000|2025-07-15 09:15:00|137688.1|137588.1|137740|137640|137751.5|137651.5|137687.5|137587.5|70
1752571200000|2025-07-15 09:20:00|137747|137647|137780.5|137680.5|137782.9|137682.9|137712.2|137612.2|106
1752571500000|2025-07-15 09:25:00|137780.4|137680.4|137683|137583|137787.5|137687.5|137683|137548.5|47
1752571800000|2025-07-15 09:30:00|137684|137584|137583.5|137483.5|137706.5|137590.5|137579.5|137479.5|117
1752572100000|2025-07-15 09:35:00|137582.5|137482.5|137522|137422|137596.5|137496.5|137521.5|137421.5|88
1752572400000|2025-07-15 09:40:00|137522.4|137422.4|137619.5|137519.5|137621.5|137521.5|137522.1|137422.1|62
1752572700000|2025-07-15 09:45:00|137621.5|137521.5|137594|137494|137627.1|137527.1|137593.5|137493.5|39
1752573000000|2025-07-15 09:50:00|137594.5|137494.5|137613.5|137513.5|137626.5|137526.5|137593|137493|48
1752573300000|2025-07-15 09:55:00|137613|137513|137648.1|137448.1|137663.5|137514|137613|137443.5|44
1752573600000|2025-07-15 10:00:00|137648.3|137448.3|137644|137444|137648.5|137448.5|137643|137443|36
1752573900000|2025-07-15 10:05:00|137645|137445|137667.1|137467.1|137667.1|137467.1|137645|137445|26
1752574200000|2025-07-15 10:10:00|137666.5|137466.5|137677.1|137477.1|137677.5|137477.5|137666.5|137466.5|17
1752574500000|2025-07-15 10:15:00|137677.5|137477.5|137695.5|137495.5|137727.5|137527.5|137677.5|137477.5|55
1752574800000|2025-07-15 10:20:00|137695.1|137495.1|137682|137482|137697.5|137497.5|137653|137453|105
1752575100000|2025-07-15 10:25:00|137685|137485|137683|137483|137687.5|137487.5|137680.5|137480.5|21
1752575400000|2025-07-15 10:30:00|137692.1|137492.1|137695.5|137495.5|137697|137497|137688.1|137488.1|46
1752575700000|2025-07-15 10:35:00|137695.1|137495.1|137690.9|137490.9|137705.1|137505.1|137686.5|137486.5|128
1752576000000|2025-07-15 10:40:00|137691.9|137491.9|137689.1|137489.1|137702.5|137502.5|137686.1|137486.1|55
1752576300000|2025-07-15 10:45:00|137688.5|137488.5|137709.1|137509.1|137730.5|137530.5|137688.5|137488.5|60
1752576600000|2025-07-15 10:50:00|137708.5|137508.5|137708.1|137508.1|137725.5|137525.5|137704.5|137504.5|42
1752576900000|2025-07-15 10:55:00|137707.5|137507.5|137708.5|137508.5|137709.1|137509.1|137706.5|137506.5|23
1752577200000|2025-07-15 11:00:00|137708|137508|137736.5|137536.5|137737|137537|137706.5|137506.5|36
1752577500000|2025-07-15 11:05:00|137737|137537|137751.7|137551.7|137757|137557|137736.5|137536.5|25
1752577800000|2025-07-15 11:10:00|137756.5|137556.5|137738.2|137538.2|137759|137559|137738.2|137538.2|60
1752578100000|2025-07-15 11:15:00|137738.8|137538.8|137723|137623|137747|137647|137688|137538.7|67
1752578400000|2025-07-15 11:20:00|137723.1|137623.1|137724.1|137624.1|137738.5|137638.5|137721.5|137621.5|32
1752578700000|2025-07-15 11:25:00|137723.1|137623.1|137836|137636|137858.1|137658.1|137723.1|137580.1|74
1752579000000|2025-07-15 11:30:00|137842.5|137642.5|137850.5|137750.5|137932|137779.1|137842.5|137642.5|183
1752579300000|2025-07-15 11:35:00|137850.1|137750.1|137850.1|137750.1|137917|137766.1|137834.5|137717|100
1752579600000|2025-07-15 11:40:00|137851.1|137751.1|137864|137764|137865|137765|137828.5|137728.5|206
1752579900000|2025-07-15 11:45:00|137864.5|137764.5|137940.9|137740.9|137952.3|137798.1|137850|137713.5|209
1752580200000|2025-07-15 11:50:00|137939.3|137739.3|137885|137785|137946.5|137806.1|137864|137721.9|268
1752580500000|2025-07-15 11:55:00|137883|137783|137942.5|137842.5|137961.2|137861.2|137864.5|137764.5|164
1752580800000|2025-07-15 12:00:00|137943.5|137843.5|137922|137822|137965|137865|137920|137820|118
1752581100000|2025-07-15 12:05:00|137921.5|137821.5|137888.5|137788.5|137921.5|137821.5|137856.1|137756.1|173
1752581400000|2025-07-15 12:10:00|137889.5|137789.5|137877|137777|137889.5|137789.5|137876|137776|46
1752581700000|2025-07-15 12:15:00|137876.5|137776.5|137885|137685|137916.5|137778.5|137864.5|137685|36
1752582000000|2025-07-15 12:20:00|137885.1|137685.1|137970.7|137770.7|137988.5|137788.5|137885.1|137685.1|56
1752582300000|2025-07-15 12:25:00|137957.5|137757.5|138044.2|137684.2|138044.2|137764.1|137949.6|137677.6|79
1752582600000|2025-07-15 12:30:00|138018.8|137658.8|137737.3|137537.3|138018.8|137696.5|137645|137445|216
1752582900000|2025-07-15 12:35:00|137746.2|137546.2|137909.1|137709.1|137911.5|137711.5|137726.7|137526.7|205
1752583200000|2025-07-15 12:40:00|137914.5|137714.5|137814.9|137614.9|137922.2|137722.2|137729.5|137587.5|227
1752583500000|2025-07-15 12:45:00|137806.7|137606.7|137803.4|137603.4|137865|137721|137710.1|137577.5|222
1752583800000|2025-07-15 12:50:00|137804.4|137604.4|137683.5|137583.5|137827.1|137640.5|137680.1|137580.1|155
1752584100000|2025-07-15 12:55:00|137690.1|137590.1|137782.5|137582.5|137784.5|137594.1|137634.5|137528.9|168
1752584400000|2025-07-15 13:00:00|137787.1|137587.1|137811.1|137611.1|137824.5|137624.5|137767.5|137567.5|110
1752584700000|2025-07-15 13:05:00|137810.5|137610.5|137840|137740|137842|137742|137777|137591.1|146
1752585000000|2025-07-15 13:10:00|137842|137742|137862.5|137662.5|137923.1|137749.5|137770|137635.5|158
1752585300000|2025-07-15 13:15:00|137868.5|137668.5|137917.5|137717.5|137924|137724|137798.5|137653.5|125
1752585600000|2025-07-15 13:20:00|137918|137718|137856|137756|137958.5|137758.5|137853|137695|105
1752585900000|2025-07-15 13:25:00|137857.5|137757.5|137932.9|137732.9|137937.5|137786|137832.5|137698.5|83
1752586200000|2025-07-15 13:30:00|137930.3|137730.3|138042.5|137842.5|138052.5|137875|137905|137717.3|203
1752586500000|2025-07-15 13:35:00|138041.5|137841.5|138061.5|137861.5|138070.8|137870.8|138040|137840|193
1752586800000|2025-07-15 13:40:00|138064.5|137864.5|138050.5|137850.5|138082.5|137882.5|138050.5|137850.5|97
1752587100000|2025-07-15 13:45:00|138051|137851|138077|137877|138093.8|137893.8|138042.5|137842.5|139
1752587400000|2025-07-15 13:50:00|138077.5|137877.5|138116|137916|138123.2|137923.2|138074.5|137874.5|111
1752587700000|2025-07-15 13:55:00|138116.5|137916.5|138160.5|137960.5|138166|137966|138115|137915|135
1752588000000|2025-07-15 14:00:00|138160|137960|138250.3|138150.3|138312.9|138157.7|138159.5|137959.5|223
1752588300000|2025-07-15 14:05:00|138251.7|138151.7|138228.1|138028.1|138305.5|138163.5|138155|137955|228
1752588600000|2025-07-15 14:10:00|138227.5|138027.5|138229.9|138029.9|138296.1|138133|138175.2|138024.1|138
1752588900000|2025-07-15 14:15:00|138230.9|138030.9|138201|138101|138245.1|138117.5|138192|138030.3|87
1752589200000|2025-07-15 14:20:00|138200.3|138100.3|138275.5|138175.5|138305.1|138205.1|138200.3|138080.5|105
1752589500000|2025-07-15 14:25:00|138273|138173|138415|138215|138417.5|138257.5|138268.5|138125.5|104
1752589800000|2025-07-15 14:30:00|138440.5|138240.5|138478|138278|138490|138325.5|138395|138240.5|93
1752590100000|2025-07-15 14:35:00|138477|138277|138417|138217|138477.5|138277.5|138417|138217|122
1752590400000|2025-07-15 14:40:00|138417.5|138217.5|138389.5|138289.5|138467|138308|138374.5|138213|114
1752590700000|2025-07-15 14:45:00|138390|138290|138344.9|138244.9|138410.5|138290.5|138299.9|138199.9|136
1752591000000|2025-07-15 14:50:00|138345|138245|138355|138255|138391.5|138291.5|138338|138238|174
1752591300000|2025-07-15 14:55:00|138405|138205|138342.5|138242.5|138405|138257|138342.5|138205|79
1752591600000|2025-07-15 15:00:00|138392.5|138192.5|138509.5|138309.5|138511.1|138311.1|138343.5|138191.5|139
1752591900000|2025-07-15 15:05:00|138513.1|138313.1|138445|138345|138520.1|138366.5|138426.5|138302.5|117
1752592200000|2025-07-15 15:10:00|138437|138337|138535|138335|138537|138383.5|138427.5|138327.5|102
1752592500000|2025-07-15 15:15:00|138535.5|138335.5|138529|138329|138539.5|138339.5|138520.5|138320.5|123
1752592800000|2025-07-15 15:20:00|138528.5|138328.5|138545.5|138345.5|138553.2|138353.2|138522|138322|130
1752593100000|2025-07-15 15:25:00|138554|138354|138546.5|138346.5|138556.2|138356.2|138495|138295|105
1752593400000|2025-07-15 15:30:00|138547.5|138347.5|138620|138420|138627.5|138427.5|138546.5|138346.5|79
1752593700000|2025-07-15 15:35:00|138621.1|138421.1|138656.9|138456.9|138679|138479|138611.5|138411.5|96
1752594000000|2025-07-15 15:40:00|138654.3|138454.3|138545.5|138445.5|138665.7|138465.7|138543.5|138386.5|108
1752594300000|2025-07-15 15:45:00|138542.5|138442.5|138485.7|138385.7|138580.7|138445.5|138481.3|138321.7|103
1752594600000|2025-07-15 15:50:00|138483|138383|138420|138320|138483|138383|138420|138320|47
1752594900000|2025-07-15 15:55:00|138410|138310|138376|138276|138420|138320|138367|138267|52
1752595200000|2025-07-15 16:00:00|138379.5|138279.5|138416.7|138216.7|138425.3|138279.5|138357.8|138157.8|121
1752595500000|2025-07-15 16:05:00|138415.3|138215.3|138474.3|138274.3|138478.9|138278.9|138415.3|138215.3|78
1752595800000|2025-07-15 16:10:00|138474.9|138274.9|138504.8|138304.8|138504.8|138304.8|138465.3|138265.3|80
1752596100000|2025-07-15 16:15:00|138502.2|138302.2|138490.3|138290.3|138508.8|138344.8|138409.7|138280.9|76
1752596400000|2025-07-15 16:20:00|138486.3|138286.3|138432|138332|138492.2|138336.8|138432|138264.8|32
1752596700000|2025-07-15 16:25:00|138442.8|138342.8|138462.4|138362.4|138522.9|138372.8|138442.8|138284.8|64
1752597000000|2025-07-15 16:30:00|138463.4|138363.4|138548.8|138348.8|138548.8|138377.7|138463.4|138304.3|49
1752597300000|2025-07-15 16:35:00|138550.8|138350.8|138581.5|138381.5|138597.3|138397.3|138540.7|138340.7|40
1752597600000|2025-07-15 16:40:00|138577.9|138377.9|138565|138365|138598.9|138398.9|138565|138365|59
1752597900000|2025-07-15 16:45:00|138580.3|138380.3|138600.7|138400.7|138611|138411|138575|138375|74
1752598200000|2025-07-15 16:50:00|138599.7|138399.7|138625|138425|138630|138430|138585.3|138385.3|69
1752598500000|2025-07-15 16:55:00|138620.3|138420.3|138590.9|138390.9|138620.3|138420.3|138585|138385|55
1752598800000|2025-07-15 17:00:00|138585.3|138385.3|138584.9|138384.9|138593.8|138393.8|138578.5|138378.5|23
1752599100000|2025-07-15 17:05:00|138595|138395|138597.8|138397.8|138604.9|138404.9|138579.7|138379.7|36
1752599400000|2025-07-15 17:10:00|138595.3|138395.3|138575|138375|138606.9|138406.9|138575|138375|30
1752599700000|2025-07-15 17:15:00|138577.5|138377.5|138584.9|138384.9|138607.9|138407.9|138575|138375|26
1752600000000|2025-07-15 17:20:00|138583.3|138383.3|138590.5|138390.5|138591.1|138391.1|138562.5|138362.5|40
1752600300000|2025-07-15 17:25:00|138590.1|138390.1|138600.3|138400.3|138600.3|138400.3|138582.1|138382.1|72
1752600600000|2025-07-15 17:30:00|138601.3|138401.3|138584.8|138384.8|138602.3|138402.3|138579.7|138379.7|30
1752600900000|2025-07-15 17:35:00|138584.2|138384.2|138582.5|138382.5|138585|138385|138556.8|138356.8|42
1752601200000|2025-07-15 17:40:00|138583|138383|138582|138382|138595|138395|138582|138382|37
1752601500000|2025-07-15 17:45:00|138583|138383|138616.6|138416.6|138619.8|138419.8|138583|138383|61
1752601800000|2025-07-15 17:50:00|138616.2|138416.2|138633.7|138433.7|138648.8|138448.8|138603.1|138403.1|59
1752602100000|2025-07-15 17:55:00|138633.6|138433.6|138607|138407|138635|138435|138606.5|138406.5|48
1752602400000|2025-07-15 18:00:00|138607.5|138407.5|138580|138380|138615.5|138415.5|138580|138380|43
1752602700000|2025-07-15 18:05:00|138581|138381|138587|138387|138592.5|138392.5|138572.5|138372.5|38
1752603000000|2025-07-15 18:10:00|138589.5|138389.5|138580|138380|138589.5|138389.5|138580|138380|21
1752603300000|2025-07-15 18:15:00|138562.8|138362.8|138608|138408|138609.5|138409.5|138560|138360|58
1752603600000|2025-07-15 18:20:00|138607.5|138407.5|138583|138383|138608|138408|138583|138383|35
1752603900000|2025-07-15 18:25:00|138589|138389|138595|138395|138607|138407|138589|138389|21
1752604200000|2025-07-15 18:30:00|138585|138385|138587|138387|138593|138393|138583|138383|23
1752604500000|2025-07-15 18:35:00|138586.5|138386.5|138585|138385|138588|138388|138585|138385|10
1752604800000|2025-07-15 18:40:00|138584.5|138384.5|138586|138386|138586|138386|138584.5|138384.5|19
1752605100000|2025-07-15 18:45:00|138598.5|138398.5|138573|138373|138600|138400|138565|138365|66
1752605400000|2025-07-15 18:50:00|138573.5|138373.5|138574|138374|138582|138382|138571|138371|12
1752605700000|2025-07-15 18:55:00|138574.5|138374.5|138574|138374|138574.5|138374.5|138574|138374|10
1752606000000|2025-07-15 19:00:00|138572.5|138372.5|138571|138371|138572.5|138372.5|138570|138370|9
1752606300000|2025-07-15 19:05:00|138571.5|138371.5|138572.5|138372.5|138573|138373|138571|138371|10
1752606600000|2025-07-15 19:10:00|138573|138373|138575|138375|138575|138375|138570|138370|14
1752606900000|2025-07-15 19:15:00|138574|138374|138571|138371|138574|138374|138570.5|138370.5|8
1752607200000|2025-07-15 19:20:00|138571.5|138371.5|138570|138370|138571.5|138371.5|138570|138370|3
1752607800000|2025-07-15 19:30:00|138584.8|138384.8|138605|138405|138605|138405|138584.8|138384.8|37
1752608100000|2025-07-15 19:35:00|138615.8|138415.8|138615.1|138415.1|138620.1|138420.1|138615.1|138415.1|6
1752608700000|2025-07-15 19:45:00|138612.5|138412.5|138600.2|138400.2|138612.5|138412.5|138600.2|138400.2|5
1752609000000|2025-07-15 19:50:00|138599.2|138399.2|138594.9|138394.9|138599.2|138399.2|138588.5|138388.5|18
1752609300000|2025-07-15 19:55:00|138590.3|138390.3|138595.7|138395.7|138605.7|138405.7|138582.2|138382.2|16
1752537600000|2025-07-15 00:00:00|138196.3|137836.3|138070|137970|138196.3|137998.1|138051.7|137836.3|335
1752537900000|2025-07-15 00:05:00|138074|137974|138075|137975|138110.5|138010.5|138041.5|137941.5|387
1752538200000|2025-07-15 00:10:00|138073.5|137973.5|138268.5|138168.5|138290.5|138190.5|138065|137965|443
1752538500000|2025-07-15 00:15:00|138270|138170|138300.5|138200.5|138330.1|138230.1|138261.5|138161.5|401
1752538800000|2025-07-15 00:20:00|138300|138200|138281.5|138181.5|138319.4|138219.4|138267|138167|281
1752539100000|2025-07-15 00:25:00|138283.5|138183.5|138264.5|138164.5|138295|138195|138264|138164|220
1752539400000|2025-07-15 00:30:00|138264.1|138164.1|138240.2|138140.2|138276|138176|138240.2|138140.2|242
1752539700000|2025-07-15 00:35:00|138237.5|138137.5|138236.9|138136.9|138248|138148|138200.6|138100.6|294
1752540000000|2025-07-15 00:40:00|138234.5|138134.5|138220.1|138120.1|138245.1|138145.1|138219.7|138119.7|211
1752540300000|2025-07-15 00:45:00|138219.9|138119.9|138160.5|138060.5|138227.9|138127.9|138141.3|138041.3|349
1752540600000|2025-07-15 00:50:00|138160.6|138060.6|138119.4|138019.4|138176.9|138076.9|138113.8|138013.8|283
1752540900000|2025-07-15 00:55:00|138120|138020|138149.2|138049.2|138162|138062|138104|138004|282
1752541200000|2025-07-15 01:00:00|138147|138047|138251.5|138151.5|138260|138160|138147|138047|391
1752541500000|2025-07-15 01:05:00|138251.2|138151.2|138252.2|138152.2|138271.2|138171.2|138236|138136|358
1752541800000|2025-07-15 01:10:00|138252.3|138152.3|138329.3|138129.3|138337.5|138172.5|138231.1|138115.5|234
1752542100000|2025-07-15 01:15:00|138329.1|138129.1|138291|138191|138329.2|138206|138265.1|138121.5|293
1752542400000|2025-07-15 01:20:00|138290.5|138190.5|138266.5|138166.5|138311.5|138211.5|138257|138157|235
1752542700000|2025-07-15 01:25:00|138268.1|138168.1|138286|138186|138341.4|138241.4|138264.1|138164.1|270
1752543000000|2025-07-15 01:30:00|138294|138194|138352.5|138252.5|138390.1|138290.1|138289.5|138189.5|341
1752543300000|2025-07-15 01:35:00|138352.2|138252.2|138238.3|138138.3|138352.2|138252.2|138212|138104.5|249
1752543600000|2025-07-15 01:40:00|138238.5|138138.5|138152.6|138052.6|138238.5|138138.5|138149.1|138049.1|332
1752543900000|2025-07-15 01:45:00|138155.4|138055.4|137981.1|137881.1|138155.4|138055.4|137981.1|137881.1|409
1752544200000|2025-07-15 01:50:00|137982.5|137882.5|137889.5|137789.5|137998|137898|137874.5|137774.5|439
1752544500000|2025-07-15 01:55:00|137890|137790|137910.1|137810.1|137948.7|137848.7|137849.8|137749.8|355
1752544800000|2025-07-15 02:00:00|137909.8|137809.8|137971|137871|137984.1|137884.1|137830.5|137730.5|469
1752545100000|2025-07-15 02:05:00|137970.5|137870.5|137869.7|137769.7|137987|137887|137869.7|137769.7|371
1752545400000|2025-07-15 02:10:00|137869.9|137769.9|137853|137753|137884.9|137784.9|137806.1|137706.1|385
1752545700000|2025-07-15 02:15:00|137852.8|137752.8|137945|137845|137982.5|137882.5|137847|137747|388
1752546000000|2025-07-15 02:20:00|137945.5|137845.5|137937.1|137837.1|137961.5|137861.5|137893.5|137793.5|349
1752546300000|2025-07-15 02:25:00|137937|137837|137949.5|137849.5|137982|137882|137937|137837|251
1752546600000|2025-07-15 02:30:00|137949.8|137849.8|137984|137884|138009.5|137909.5|137936|137836|336
1752546900000|2025-07-15 02:35:00|137983.5|137883.5|138016.5|137916.5|138087.5|137987.5|137983.5|137883.5|361
1752547200000|2025-07-15 02:40:00|138020|137920|138090|137990|138093.5|137993.5|138007.5|137907.5|259
1752547500000|2025-07-15 02:45:00|138094|137994|138116.3|138016.3|138131.6|138031.6|138072|137927.1|387
1752547800000|2025-07-15 02:50:00|138116.1|138016.1|138130|138030|138146.5|138046.5|138089.5|137989.5|304
1752548100000|2025-07-15 02:55:00|138129.5|138029.5|138096.5|137996.5|138151.8|138051.8|138089.1|137989.1|275
1752548400000|2025-07-15 03:00:00|138097.1|137997.1|138077.5|137977.5|138118|138018|138071.5|137971.5|163
1752548700000|2025-07-15 03:05:00|138077.8|137977.8|138110|138010|138121.5|138021.5|138067.5|137967.5|145
1752549000000|2025-07-15 03:10:00|138117.1|138017.1|138145|138045|138158|138058|138117.1|138017.1|221
1752549300000|2025-07-15 03:15:00|138145.2|138045.2|138072.5|137972.5|138162|138062|138070.9|137970.9|228
1752549600000|2025-07-15 03:20:00|138072.6|137972.6|138051.1|137951.1|138075|137975|138018.5|137918.5|156
1752549900000|2025-07-15 03:25:00|138051.8|137951.8|138058.5|137958.5|138058.5|137958.5|138029|137929|157
1752550200000|2025-07-15 03:30:00|138058.8|137958.8|138123|138023|138123|138023|138048.5|137948.5|146
1752550500000|2025-07-15 03:35:00|138125.8|138025.8|138110|138010|138133.5|138033.5|138095|137995|210
1752550800000|2025-07-15 03:40:00|138108|138008|138086.1|137986.1|138116.5|138016.5|138080|137980|138
1752551100000|2025-07-15 03:45:00|138086.3|137986.3|138081.5|137981.5|138086.3|137986.3|138066.5|137966.5|59
1752551400000|2025-07-15 03:50:00|138082.1|137982.1|138080.1|137980.1|138088.2|137988.2|138062|137962|119
1752551700000|2025-07-15 03:55:00|138081.1|137981.1|138079.1|137979.1|138088.9|137988.9|138068.5|137968.5|164
1752552000000|2025-07-15 04:00:00|138079.3|137979.3|138080.1|137980.1|138082.1|137982.1|138060|137960|152
1752552300000|2025-07-15 04:05:00|138081.1|137981.1|138083.5|137983.5|138088.8|137988.8|138079.5|137979.5|117
1752552600000|2025-07-15 04:10:00|138083.1|137983.1|138108|138008|138121.1|138021.1|138083.1|137983.1|208
1752552900000|2025-07-15 04:15:00|138108.5|138008.5|138126.5|138026.5|138150.5|138050.5|138108|138008|270
1752553200000|2025-07-15 04:20:00|138126|138026|138106.1|138006.1|138131|138031|138101.5|138001.5|187
1752553500000|2025-07-15 04:25:00|138110|138010|138130.4|138030.4|138132.5|138032.5|138109.1|138009.1|250
1752553800000|2025-07-15 04:30:00|138131|138031|138108.5|138008.5|138131|138031|138099.5|137999.5|134
1752554100000|2025-07-15 04:35:00|138107.5|138007.5|138100|138000|138108.5|138008.5|138089|137989|74
1752554400000|2025-07-15 04:40:00|138103|138003|138098.5|137998.5|138126.5|138026.5|138098|137998|83
1752554700000|2025-07-15 04:45:00|138099.5|137999.5|138105|138005|138120|138020|138099.2|137999.2|111
1752555000000|2025-07-15 04:50:00|138106|138006|138112.5|138012.5|138114.5|138014.5|138093.5|137993.5|60
1752555300000|2025-07-15 04:55:00|138114|138014|138115.4|138015.4|138130.5|138030.5|138110.6|138010.6|112
1752555600000|2025-07-15 05:00:00|138115.5|138015.5|138100|138000|138117.5|138017.5|138081|137981|113
1752555900000|2025-07-15 05:05:00|138098|137998|138075.6|137975.6|138100.5|138000.5|138072.4|137972.4|94
1752556200000|2025-07-15 05:10:00|138075|137975|138060|137960|138092|137992|138060|137960|198
1752556500000|2025-07-15 05:15:00|138059|137959|137999.2|137899.2|138059|137959|137969|137869|277
1752556800000|2025-07-15 05:20:00|138002.7|137902.7|137960.5|137860.5|138008.9|137908.9|137942.5|137842.5|262
1752557100000|2025-07-15 05:25:00|137958|137858|137931.9|137831.9|137963.5|137863.5|137926.5|137826.5|172
1752557400000|2025-07-15 05:30:00|137931.2|137831.2|137910.1|137810.1|137953.5|137853.5|137888.1|137788.1|245
1752557700000|2025-07-15 05:35:00|137910.3|137810.3|137900.5|137800.5|137949|137849|137899.1|137799.1|248
1752558000000|2025-07-15 05:40:00|137900.1|137800.1|137891.1|137791.1|137909.5|137809.5|137850.9|137750.9|293
1752558300000|2025-07-15 05:45:00|137896.5|137796.5|137895.5|137795.5|137900.1|137800.1|137865.5|137765.5|211
1752558600000|2025-07-15 05:50:00|137896|137796|137925|137825|137941.5|137841.5|137869.5|137769.5|254
1752558900000|2025-07-15 05:55:00|137924.5|137824.5|137858.5|137758.5|137926|137826|137856.1|137756.1|279
1752559200000|2025-07-15 06:00:00|137858.1|137758.1|137818.8|137718.8|137900.1|137800.1|137816.1|137716.1|299
1752559500000|2025-07-15 06:05:00|137818.7|137718.7|137837.5|137737.5|137853.1|137753.1|137801.3|137701.3|249
1752559800000|2025-07-15 06:10:00|137838.5|137738.5|137836.5|137736.5|137859.3|137759.3|137823.5|137723.5|235
1752560100000|2025-07-15 06:15:00|137836.1|137736.1|137822.2|137722.2|137847|137747|137801.5|137701.5|276
1752560400000|2025-07-15 06:20:00|137825|137725|137835.5|137735.5|137855|137755|137819.4|137719.4|262
1752560700000|2025-07-15 06:25:00|137836.5|137736.5|137818.5|137718.5|137895|137795|137797.1|137697.1|276
1752561000000|2025-07-15 06:30:00|137816|137716|137860|137760|137868.5|137768.5|137789.5|137689.5|225
1752561300000|2025-07-15 06:35:00|137857|137757|137891.9|137791.9|137948.5|137797.5|137853|137741|149
1752561600000|2025-07-15 06:40:00|137892.1|137792.1|137916.5|137816.5|137916.5|137816.5|137886.5|137786.5|75
1752561900000|2025-07-15 06:45:00|137915.5|137815.5|137950.5|137750.5|137961.5|137817.5|137905.1|137741.5|41
1752562200000|2025-07-15 06:50:00|137871.1|137771.1|137936.5|137736.5|137936.5|137790.5|137853|137700|108
1752562500000|2025-07-15 06:55:00|137883.5|137783.5|137900.5|137800.5|137962.5|137815.1|137881.4|137736.5|123
1752562800000|2025-07-15 07:00:00|137884.5|137784.5|137876.5|137776.5|137899.1|137799.1|137876.5|137776.5|51
1752563100000|2025-07-15 07:05:00|137875.1|137775.1|137861.5|137761.5|137891|137791|137855|137755|56
1752563400000|2025-07-15 07:10:00|137863|137763|137873.1|137773.1|137924.5|137784.5|137861.5|137712.5|80
1752563700000|2025-07-15 07:15:00|137878.6|137778.6|137863.5|137763.5|137884.5|137784.5|137860.8|137760.8|53
1752564000000|2025-07-15 07:20:00|137862|137762|137836.5|137636.5|137868.5|137763.5|137783.5|137613.5|86
1752564300000|2025-07-15 07:25:00|137835.5|137635.5|137758.5|137658.5|137836.5|137662.5|137745.5|137589.5|44
1752564600000|2025-07-15 07:30:00|137807.1|137707.1|137768.5|137668.5|137807.1|137707.1|137759.5|137659.5|84
1752564900000|2025-07-15 07:35:00|137768.1|137668.1|137682.5|137482.5|137773.5|137673.5|137677|137477|72
1752565200000|2025-07-15 07:40:00|137688.5|137488.5|137726.5|137526.5|137728.1|137528.1|137679|137479|57
1752565500000|2025-07-15 07:45:00|137729.5|137529.5|137674.5|137474.5|137730|137530|137671.1|137471.1|75
1752565800000|2025-07-15 07:50:00|137674.1|137474.1|137724.3|137524.3|137738.5|137538.5|137669.3|137469.3|111
1752566100000|2025-07-15 07:55:00|137722.7|137522.7|137670.5|137470.5|137735.1|137535.1|137665.1|137465.1|87
1752566400000|2025-07-15 08:00:00|137670.1|137470.1|137624.1|137524.1|137705|137551.5|137624.1|137470.1|73
1752566700000|2025-07-15 08:05:00|137624.5|137524.5|137630.5|137530.5|137630.5|137530.5|137620|137520|34
1752567000000|2025-07-15 08:10:00|137624.1|137524.1|137572.5|137372.5|137625.5|137525.5|137560|137372.5|35
1752567300000|2025-07-15 08:15:00|137563.8|137363.8|137513|137413|137563.8|137413|137463.3|137354|87
1752567600000|2025-07-15 08:20:00|137512.5|137412.5|137529.5|137429.5|137543.5|137443.5|137512|137412|67
1752567900000|2025-07-15 08:25:00|137527.5|137427.5|137638.7|137438.7|137645|137489.1|137516|137416|61
1752568200000|2025-07-15 08:30:00|137636.7|137436.7|137590|137490|137636.7|137490.5|137574.3|137425.3|60
1752568500000|2025-07-15 08:35:00|137590.3|137490.3|137591.5|137491.5|137592|137492|137579.7|137479.7|90
1752568800000|2025-07-15 08:40:00|137592|137492|137591.5|137491.5|137605|137505|137581|137481|128
1752569100000|2025-07-15 08:45:00|137590|137490|137575|137475|137592|137492|137564.5|137464.5|90
1752569400000|2025-07-15 08:50:00|137567|137467|137558|137458|137567|137467|137556.5|137456.5|26
1752569700000|2025-07-15 08:55:00|137557.5|137457.5|137580|137480|137581.5|137481.5|137557.5|137457.5|43
1752570000000|2025-07-15 09:00:00|137579.5|137479.5|137690.8|137590.8|137744.7|137597.7|137565|137465|145
1752570300000|2025-07-15 09:05:00|137691.5|137591.5|137680.7|137580.7|137691.5|137591.5|137663.4|137563.4|115
1752570600000|2025-07-15 09:10:00|137681.2|137581.2|137688.5|137588.5|137697.1|137597.1|137680.3|137580.3|67
1752570900000|2025-07-15 09:15:00|137688.1|137588.1|137740|137640|137751.5|137651.5|137687.5|137587.5|70
1752571200000|2025-07-15 09:20:00|137747|137647|137780.5|137680.5|137782.9|137682.9|137712.2|137612.2|106
1752571500000|2025-07-15 09:25:00|137780.4|137680.4|137683|137583|137787.5|137687.5|137683|137548.5|47
1752571800000|2025-07-15 09:30:00|137684|137584|137583.5|137483.5|137706.5|137590.5|137579.5|137479.5|117
1752572100000|2025-07-15 09:35:00|137582.5|137482.5|137522|137422|137596.5|137496.5|137521.5|137421.5|88
1752572400000|2025-07-15 09:40:00|137522.4|137422.4|137619.5|137519.5|137621.5|137521.5|137522.1|137422.1|62
1752572700000|2025-07-15 09:45:00|137621.5|137521.5|137594|137494|137627.1|137527.1|137593.5|137493.5|39
1752573000000|2025-07-15 09:50:00|137594.5|137494.5|137613.5|137513.5|137626.5|137526.5|137593|137493|48
1752573300000|2025-07-15 09:55:00|137613|137513|137648.1|137448.1|137663.5|137514|137613|137443.5|44
1752573600000|2025-07-15 10:00:00|137648.3|137448.3|137644|137444|137648.5|137448.5|137643|137443|36
1752573900000|2025-07-15 10:05:00|137645|137445|137667.1|137467.1|137667.1|137467.1|137645|137445|26
1752574200000|2025-07-15 10:10:00|137666.5|137466.5|137677.1|137477.1|137677.5|137477.5|137666.5|137466.5|17
1752574500000|2025-07-15 10:15:00|137677.5|137477.5|137695.5|137495.5|137727.5|137527.5|137677.5|137477.5|55
1752574800000|2025-07-15 10:20:00|137695.1|137495.1|137682|137482|137697.5|137497.5|137653|137453|105
1752575100000|2025-07-15 10:25:00|137685|137485|137683|137483|137687.5|137487.5|137680.5|137480.5|21
1752575400000|2025-07-15 10:30:00|137692.1|137492.1|137695.5|137495.5|137697|137497|137688.1|137488.1|46
1752575700000|2025-07-15 10:35:00|137695.1|137495.1|137690.9|137490.9|137705.1|137505.1|137686.5|137486.5|128
1752576000000|2025-07-15 10:40:00|137691.9|137491.9|137689.1|137489.1|137702.5|137502.5|137686.1|137486.1|55
1752576300000|2025-07-15 10:45:00|137688.5|137488.5|137709.1|137509.1|137730.5|137530.5|137688.5|137488.5|60
1752576600000|2025-07-15 10:50:00|137708.5|137508.5|137708.1|137508.1|137725.5|137525.5|137704.5|137504.5|42
1752576900000|2025-07-15 10:55:00|137707.5|137507.5|137708.5|137508.5|137709.1|137509.1|137706.5|137506.5|23
1752577200000|2025-07-15 11:00:00|137708|137508|137736.5|137536.5|137737|137537|137706.5|137506.5|36
1752577500000|2025-07-15 11:05:00|137737|137537|137751.7|137551.7|137757|137557|137736.5|137536.5|25
1752577800000|2025-07-15 11:10:00|137756.5|137556.5|137738.2|137538.2|137759|137559|137738.2|137538.2|60
1752578100000|2025-07-15 11:15:00|137738.8|137538.8|137723|137623|137747|137647|137688|137538.7|67
1752578400000|2025-07-15 11:20:00|137723.1|137623.1|137724.1|137624.1|137738.5|137638.5|137721.5|137621.5|32
1752578700000|2025-07-15 11:25:00|137723.1|137623.1|137836|137636|137858.1|137658.1|137723.1|137580.1|74
1752579000000|2025-07-15 11:30:00|137842.5|137642.5|137850.5|137750.5|137932|137779.1|137842.5|137642.5|183
1752579300000|2025-07-15 11:35:00|137850.1|137750.1|137850.1|137750.1|137917|137766.1|137834.5|137717|100
1752579600000|2025-07-15 11:40:00|137851.1|137751.1|137864|137764|137865|137765|137828.5|137728.5|206
1752579900000|2025-07-15 11:45:00|137864.5|137764.5|137940.9|137740.9|137952.3|137798.1|137850|137713.5|209
1752580200000|2025-07-15 11:50:00|137939.3|137739.3|137885|137785|137946.5|137806.1|137864|137721.9|268
1752580500000|2025-07-15 11:55:00|137883|137783|137942.5|137842.5|137961.2|137861.2|137864.5|137764.5|164
1752580800000|2025-07-15 12:00:00|137943.5|137843.5|137922|137822|137965|137865|137920|137820|118
1752581100000|2025-07-15 12:05:00|137921.5|137821.5|137888.5|137788.5|137921.5|137821.5|137856.1|137756.1|173
1752581400000|2025-07-15 12:10:00|137889.5|137789.5|137877|137777|137889.5|137789.5|137876|137776|46
1752581700000|2025-07-15 12:15:00|137876.5|137776.5|137885|137685|137916.5|137778.5|137864.5|137685|36
1752582000000|2025-07-15 12:20:00|137885.1|137685.1|137970.7|137770.7|137988.5|137788.5|137885.1|137685.1|56
1752582300000|2025-07-15 12:25:00|137957.5|137757.5|138044.2|137684.2|138044.2|137764.1|137949.6|137677.6|79
1752582600000|2025-07-15 12:30:00|138018.8|137658.8|137737.3|137537.3|138018.8|137696.5|137645|137445|216
1752582900000|2025-07-15 12:35:00|137746.2|137546.2|137909.1|137709.1|137911.5|137711.5|137726.7|137526.7|205
1752583200000|2025-07-15 12:40:00|137914.5|137714.5|137814.9|137614.9|137922.2|137722.2|137729.5|137587.5|227
1752583500000|2025-07-15 12:45:00|137806.7|137606.7|137803.4|137603.4|137865|137721|137710.1|137577.5|222
1752583800000|2025-07-15 12:50:00|137804.4|137604.4|137683.5|137583.5|137827.1|137640.5|137680.1|137580.1|155
1752584100000|2025-07-15 12:55:00|137690.1|137590.1|137782.5|137582.5|137784.5|137594.1|137634.5|137528.9|168
1752584400000|2025-07-15 13:00:00|137787.1|137587.1|137811.1|137611.1|137824.5|137624.5|137767.5|137567.5|110
1752584700000|2025-07-15 13:05:00|137810.5|137610.5|137840|137740|137842|137742|137777|137591.1|146
1752585000000|2025-07-15 13:10:00|137842|137742|137862.5|137662.5|137923.1|137749.5|137770|137635.5|158
1752585300000|2025-07-15 13:15:00|137868.5|137668.5|137917.5|137717.5|137924|137724|137798.5|137653.5|125
1752585600000|2025-07-15 13:20:00|137918|137718|137856|137756|137958.5|137758.5|137853|137695|105
1752585900000|2025-07-15 13:25:00|137857.5|137757.5|137932.9|137732.9|137937.5|137786|137832.5|137698.5|83
1752586200000|2025-07-15 13:30:00|137930.3|137730.3|138042.5|137842.5|138052.5|137875|137905|137717.3|203
1752586500000|2025-07-15 13:35:00|138041.5|137841.5|138061.5|137861.5|138070.8|137870.8|138040|137840|193
1752586800000|2025-07-15 13:40:00|138064.5|137864.5|138050.5|137850.5|138082.5|137882.5|138050.5|137850.5|97
1752587100000|2025-07-15 13:45:00|138051|137851|138077|137877|138093.8|137893.8|138042.5|137842.5|139
1752587400000|2025-07-15 13:50:00|138077.5|137877.5|138116|137916|138123.2|137923.2|138074.5|137874.5|111
1752587700000|2025-07-15 13:55:00|138116.5|137916.5|138160.5|137960.5|138166|137966|138115|137915|135
1752588000000|2025-07-15 14:00:00|138160|137960|138250.3|138150.3|138312.9|138157.7|138159.5|137959.5|223
1752588300000|2025-07-15 14:05:00|138251.7|138151.7|138228.1|138028.1|138305.5|138163.5|138155|137955|228
1752588600000|2025-07-15 14:10:00|138227.5|138027.5|138229.9|138029.9|138296.1|138133|138175.2|138024.1|138
1752588900000|2025-07-15 14:15:00|138230.9|138030.9|138201|138101|138245.1|138117.5|138192|138030.3|87
1752589200000|2025-07-15 14:20:00|138200.3|138100.3|138275.5|138175.5|138305.1|138205.1|138200.3|138080.5|105
1752589500000|2025-07-15 14:25:00|138273|138173|138415|138215|138417.5|138257.5|138268.5|138125.5|104
1752589800000|2025-07-15 14:30:00|138440.5|138240.5|138478|138278|138490|138325.5|138395|138240.5|93
1752590100000|2025-07-15 14:35:00|138477|138277|138417|138217|138477.5|138277.5|138417|138217|122
1752590400000|2025-07-15 14:40:00|138417.5|138217.5|138389.5|138289.5|138467|138308|138374.5|138213|114
1752590700000|2025-07-15 14:45:00|138390|138290|138344.9|138244.9|138410.5|138290.5|138299.9|138199.9|136
1752591000000|2025-07-15 14:50:00|138345|138245|138355|138255|138391.5|138291.5|138338|138238|174
1752591300000|2025-07-15 14:55:00|138405|138205|138342.5|138242.5|138405|138257|138342.5|138205|79
1752591600000|2025-07-15 15:00:00|138392.5|138192.5|138509.5|138309.5|138511.1|138311.1|138343.5|138191.5|139
1752591900000|2025-07-15 15:05:00|138513.1|138313.1|138445|138345|138520.1|138366.5|138426.5|138302.5|117
1752592200000|2025-07-15 15:10:00|138437|138337|138535|138335|138537|138383.5|138427.5|138327.5|102
1752592500000|2025-07-15 15:15:00|138535.5|138335.5|138529|138329|138539.5|138339.5|138520.5|138320.5|123
1752592800000|2025-07-15 15:20:00|138528.5|138328.5|138545.5|138345.5|138553.2|138353.2|138522|138322|130
1752593100000|2025-07-15 15:25:00|138554|138354|138546.5|138346.5|138556.2|138356.2|138495|138295|105
1752593400000|2025-07-15 15:30:00|138547.5|138347.5|138620|138420|138627.5|138427.5|138546.5|138346.5|79
1752593700000|2025-07-15 15:35:00|138621.1|138421.1|138656.9|138456.9|138679|138479|138611.5|138411.5|96
1752594000000|2025-07-15 15:40:00|138654.3|138454.3|138545.5|138445.5|138665.7|138465.7|138543.5|138386.5|108
1752594300000|2025-07-15 15:45:00|138542.5|138442.5|138485.7|138385.7|138580.7|138445.5|138481.3|138321.7|103
1752594600000|2025-07-15 15:50:00|138483|138383|138420|138320|138483|138383|138420|138320|47
1752594900000|2025-07-15 15:55:00|138410|138310|138376|138276|138420|138320|138367|138267|52
1752595200000|2025-07-15 16:00:00|138379.5|138279.5|138416.7|138216.7|138425.3|138279.5|138357.8|138157.8|121
1752595500000|2025-07-15 16:05:00|138415.3|138215.3|138474.3|138274.3|138478.9|138278.9|138415.3|138215.3|78
1752595800000|2025-07-15 16:10:00|138474.9|138274.9|138504.8|138304.8|138504.8|138304.8|138465.3|138265.3|80
1752596100000|2025-07-15 16:15:00|138502.2|138302.2|138490.3|138290.3|138508.8|138344.8|138409.7|138280.9|76
1752596400000|2025-07-15 16:20:00|138486.3|138286.3|138432|138332|138492.2|138336.8|138432|138264.8|32
1752596700000|2025-07-15 16:25:00|138442.8|138342.8|138462.4|138362.4|138522.9|138372.8|138442.8|138284.8|64
1752597000000|2025-07-15 16:30:00|138463.4|138363.4|138548.8|138348.8|138548.8|138377.7|138463.4|138304.3|49
1752597300000|2025-07-15 16:35:00|138550.8|138350.8|138581.5|138381.5|138597.3|138397.3|138540.7|138340.7|40
1752597600000|2025-07-15 16:40:00|138577.9|138377.9|138565|138365|138598.9|138398.9|138565|138365|59
1752597900000|2025-07-15 16:45:00|138580.3|138380.3|138600.7|138400.7|138611|138411|138575|138375|74
1752598200000|2025-07-15 16:50:00|138599.7|138399.7|138625|138425|138630|138430|138585.3|138385.3|69
1752598500000|2025-07-15 16:55:00|138620.3|138420.3|138590.9|138390.9|138620.3|138420.3|138585|138385|55
1752598800000|2025-07-15 17:00:00|138585.3|138385.3|138584.9|138384.9|138593.8|138393.8|138578.5|138378.5|23
1752599100000|2025-07-15 17:05:00|138595|138395|138597.8|138397.8|138604.9|138404.9|138579.7|138379.7|36
1752599400000|2025-07-15 17:10:00|138595.3|138395.3|138575|138375|138606.9|138406.9|138575|138375|30
1752599700000|2025-07-15 17:15:00|138577.5|138377.5|138584.9|138384.9|138607.9|138407.9|138575|138375|26
1752600000000|2025-07-15 17:20:00|138583.3|138383.3|138590.5|138390.5|138591.1|138391.1|138562.5|138362.5|40
1752600300000|2025-07-15 17:25:00|138590.1|138390.1|138600.3|138400.3|138600.3|138400.3|138582.1|138382.1|72
1752600600000|2025-07-15 17:30:00|138601.3|138401.3|138584.8|138384.8|138602.3|138402.3|138579.7|138379.7|30
1752600900000|2025-07-15 17:35:00|138584.2|138384.2|138582.5|138382.5|138585|138385|138556.8|138356.8|42
1752601200000|2025-07-15 17:40:00|138583|138383|138582|138382|138595|138395|138582|138382|37
1752601500000|2025-07-15 17:45:00|138583|138383|138616.6|138416.6|138619.8|138419.8|138583|138383|61
1752601800000|2025-07-15 17:50:00|138616.2|138416.2|138633.7|138433.7|138648.8|138448.8|138603.1|138403.1|59
1752602100000|2025-07-15 17:55:00|138633.6|138433.6|138607|138407|138635|138435|138606.5|138406.5|48
1752602400000|2025-07-15 18:00:00|138607.5|138407.5|138580|138380|138615.5|138415.5|138580|138380|43
1752602700000|2025-07-15 18:05:00|138581|138381|138587|138387|138592.5|138392.5|138572.5|138372.5|38
1752603000000|2025-07-15 18:10:00|138589.5|138389.5|138580|138380|138589.5|138389.5|138580|138380|21
1752603300000|2025-07-15 18:15:00|138562.8|138362.8|138608|138408|138609.5|138409.5|138560|138360|58
1752603600000|2025-07-15 18:20:00|138607.5|138407.5|138583|138383|138608|138408|138583|138383|35
1752603900000|2025-07-15 18:25:00|138589|138389|138595|138395|138607|138407|138589|138389|21
1752604200000|2025-07-15 18:30:00|138585|138385|138587|138387|138593|138393|138583|138383|23
1752604500000|2025-07-15 18:35:00|138586.5|138386.5|138585|138385|138588|138388|138585|138385|10
1752604800000|2025-07-15 18:40:00|138584.5|138384.5|138586|138386|138586|138386|138584.5|138384.5|19
1752605100000|2025-07-15 18:45:00|138598.5|138398.5|138573|138373|138600|138400|138565|138365|66
1752605400000|2025-07-15 18:50:00|138573.5|138373.5|138574|138374|138582|138382|138571|138371|12
1752605700000|2025-07-15 18:55:00|138574.5|138374.5|138574|138374|138574.5|138374.5|138574|138374|10
1752606000000|2025-07-15 19:00:00|138572.5|138372.5|138571|138371|138572.5|138372.5|138570|138370|9
1752606300000|2025-07-15 19:05:00|138571.5|138371.5|138572.5|138372.5|138573|138373|138571|138371|10
1752606600000|2025-07-15 19:10:00|138573|138373|138575|138375|138575|138375|138570|138370|14
1752606900000|2025-07-15 19:15:00|138574|138374|138571|138371|138574|138374|138570.5|138370.5|8
1752607200000|2025-07-15 19:20:00|138571.5|138371.5|138570|138370|138571.5|138371.5|138570|138370|3
1752607800000|2025-07-15 19:30:00|138584.8|138384.8|138605|138405|138605|138405|138584.8|138384.8|37
1752608100000|2025-07-15 19:35:00|138615.8|138415.8|138615.1|138415.1|138620.1|138420.1|138615.1|138415.1|6
1752608700000|2025-07-15 19:45:00|138612.5|138412.5|138600.2|138400.2|138612.5|138412.5|138600.2|138400.2|5
1752609000000|2025-07-15 19:50:00|138599.2|138399.2|138594.9|138394.9|138599.2|138399.2|138588.5|138388.5|18
1752609300000|2025-07-15 19:55:00|138590.3|138390.3|138595.7|138395.7|138605.7|138405.7|138582.2|138382.2|16
1752624000000|2025-07-16 00:00:00|138476|138116|138555.1|138455.1|138555.1|138455.1|138395|138116|398
1752624300000|2025-07-16 00:05:00|138554.5|138454.5|138537.1|138437.1|138557.1|138457.1|138484.1|138384.1|386
1752624600000|2025-07-16 00:10:00|138531|138431|138537|138437|138617.5|138517.5|138520|138420|373
1752624900000|2025-07-16 00:15:00|138540|138440|138564.1|138464.1|138564.8|138464.8|138504.5|138404.5|344
1752625200000|2025-07-16 00:20:00|138570|138470|138605.5|138505.5|138649.1|138549.1|138570|138470|339
1752625500000|2025-07-16 00:25:00|138606.1|138506.1|138610|138510|138617.5|138517.5|138561.8|138461.8|374
1752625800000|2025-07-16 00:30:00|138609.5|138509.5|138586.1|138486.1|138612.2|138512.2|138526|138426|287
1752626100000|2025-07-16 00:35:00|138586.8|138486.8|138496.4|138396.4|138589.5|138489.5|138484.1|138384.1|359
1752626400000|2025-07-16 00:40:00|138500.1|138400.1|138506.5|138406.5|138540|138440|138484.1|138384.1|359
1752626700000|2025-07-16 00:45:00|138505.5|138405.5|138521.8|138421.8|138540|138440|138465|138365|344
1752627000000|2025-07-16 00:50:00|138519.1|138419.1|138515.1|138415.1|138551.5|138451.5|138483|138383|291
1752627300000|2025-07-16 00:55:00|138518.5|138418.5|138518|138418|138543.2|138443.2|138498.1|138398.1|248
1752627600000|2025-07-16 01:00:00|138513|138413|138475|138375|138513.1|138413.1|138466|138366|236
1752627900000|2025-07-16 01:05:00|138475.1|138375.1|138449|138349|138475.1|138375.1|138411.6|138311.6|239
1752628200000|2025-07-16 01:10:00|138449.5|138349.5|138431.5|138231.5|138457.1|138350.5|138378.1|138231.5|252
1752628500000|2025-07-16 01:15:00|138430|138230|138506.3|138306.3|138522.5|138322.5|138416|138216|307
1752628800000|2025-07-16 01:20:00|138454.8|138354.8|138440|138340|138458.2|138358.2|138358.5|138258.5|293
1752629100000|2025-07-16 01:25:00|138441|138341|138424.2|138324.2|138449.5|138349.5|138401|138301|236
1752629400000|2025-07-16 01:30:00|138421.5|138321.5|138467.1|138367.1|138488.5|138388.5|138406.5|138306.5|353
1752629700000|2025-07-16 01:35:00|138465.4|138365.4|138450.5|138350.5|138468.5|138368.5|138406.5|138306.5|338
1752630000000|2025-07-16 01:40:00|138450.2|138350.2|138489.4|138389.4|138518.5|138418.5|138446.5|138346.5|282
1752630300000|2025-07-16 01:45:00|138489.3|138389.3|138486.6|138386.6|138525.8|138425.8|138470.5|138370.5|215
1752630600000|2025-07-16 01:50:00|138489.6|138389.6|138495.1|138395.1|138504|138404|138450|138350|291
1752630900000|2025-07-16 01:55:00|138496.5|138396.5|138483.3|138383.3|138498|138398|138465.3|138365.3|191
1752631200000|2025-07-16 02:00:00|138483.1|138383.1|138552|138452|138587.7|138487.7|138481.7|138381.7|279
1752631500000|2025-07-16 02:05:00|138552.4|138452.4|138548.4|138448.4|138582|138482|138542.3|138442.3|303
1752631800000|2025-07-16 02:10:00|138548.5|138448.5|138547.1|138447.1|138590.1|138490.1|138535.1|138435.1|276
1752632100000|2025-07-16 02:15:00|138548.1|138448.1|138550|138450|138559.6|138459.6|138535.1|138435.1|123
1752632400000|2025-07-16 02:20:00|138550.3|138450.3|138548.7|138448.7|138568.1|138468.1|138510.8|138410.8|193
1752632700000|2025-07-16 02:25:00|138557.4|138457.4|138602.5|138502.5|138603.5|138503.5|138557.4|138457.4|220
1752633000000|2025-07-16 02:30:00|138603.5|138503.5|138612.5|138512.5|138626.4|138526.4|138581.4|138481.4|226
1752633300000|2025-07-16 02:35:00|138611.5|138511.5|138591.5|138491.5|138615|138515|138590|138490|118
1752633600000|2025-07-16 02:40:00|138592.1|138492.1|138611.5|138511.5|138660.5|138560.5|138592.1|138492.1|293
1752633900000|2025-07-16 02:45:00|138616.5|138516.5|138628.5|138528.5|138643.8|138543.8|138614.5|138514.5|245
1752634200000|2025-07-16 02:50:00|138621.3|138521.3|138621.5|138521.5|138640.5|138540.5|138613.5|138513.5|259
1752634500000|2025-07-16 02:55:00|138621|138521|138642.1|138542.1|138653|138553|138610.5|138510.5|173
1752634800000|2025-07-16 03:00:00|138641.5|138541.5|138591.9|138491.9|138642.5|138542.5|138567.5|138467.5|237
1752635100000|2025-07-16 03:05:00|138591.7|138491.7|138573|138473|138600.5|138500.5|138568|138468|141
1752635400000|2025-07-16 03:10:00|138573.5|138473.5|138575.6|138475.6|138591.5|138491.5|138545|138445|170
1752635700000|2025-07-16 03:15:00|138575.3|138475.3|138564.3|138464.3|138575.7|138475.7|138540.6|138440.6|171
1752636000000|2025-07-16 03:20:00|138564.9|138464.9|138666.5|138566.5|138671.5|138571.5|138564.9|138464.9|189
1752636300000|2025-07-16 03:25:00|138666|138566|138660.6|138560.6|138675.5|138575.5|138655.5|138555.5|224
1752636600000|2025-07-16 03:30:00|138660.3|138560.3|138663.5|138563.5|138674|138574|138660.3|138560.3|187
1752636900000|2025-07-16 03:35:00|138665|138565|138736.1|138636.1|138755.5|138655.5|138665|138565|211
1752637200000|2025-07-16 03:40:00|138734.5|138634.5|138737|138637|138752|138652|138708.5|138608.5|193
1752637500000|2025-07-16 03:45:00|138738.5|138638.5|138701|138601|138738.5|138638.5|138695.5|138595.5|256
1752637800000|2025-07-16 03:50:00|138700.5|138600.5|138647.6|138547.6|138701|138601|138630|138530|282
1752638100000|2025-07-16 03:55:00|138647.7|138547.7|138637.5|138537.5|138657.1|138557.1|138631.1|138531.1|183
1752638400000|2025-07-16 04:00:00|138637|138537|138631.5|138531.5|138645|138545|138620.1|138520.1|116
1752638700000|2025-07-16 04:05:00|138632.1|138532.1|138631.5|138531.5|138642.5|138542.5|138622.5|138522.5|77
1752639000000|2025-07-16 04:10:00|138632.1|138532.1|138642.5|138542.5|138664.1|138564.1|138618.1|138518.1|216
1752639300000|2025-07-16 04:15:00|138643|138543|138595.5|138495.5|138646.1|138546.1|138594|138494|203
1752639600000|2025-07-16 04:20:00|138595|138495|138635.1|138535.1|138654|138554|138595|138495|221
1752639900000|2025-07-16 04:25:00|138634|138534|138636.5|138536.5|138646.5|138546.5|138611.2|138511.2|190
1752640200000|2025-07-16 04:30:00|138636|138536|138573.5|138473.5|138638.5|138538.5|138564|138464|189
1752640500000|2025-07-16 04:35:00|138574.1|138474.1|138586|138486|138586.5|138486.5|138559.5|138459.5|105
1752640800000|2025-07-16 04:40:00|138585.5|138485.5|138601.8|138501.8|138605.4|138505.4|138566.5|138466.5|144
1752641100000|2025-07-16 04:45:00|138601.5|138501.5|138555|138455|138602.1|138502.1|138540|138440|221
1752641400000|2025-07-16 04:50:00|138556.5|138456.5|138524|138424|138575|138475|138511|138411|189
1752641700000|2025-07-16 04:55:00|138524.5|138424.5|138513.7|138413.7|138536.5|138436.5|138506.9|138406.9|222
1752642000000|2025-07-16 05:00:00|138513.2|138413.2|138551|138451|138563|138463|138474.5|138374.5|316
1752642300000|2025-07-16 05:05:00|138550.5|138450.5|138540|138440|138564|138464|138520|138420|237
1752642600000|2025-07-16 05:10:00|138540.5|138440.5|138555|138455|138560|138460|138530.5|138430.5|142
1752642900000|2025-07-16 05:15:00|138551.5|138451.5|138533.5|138433.5|138559.5|138459.5|138532.1|138432.1|186
1752643200000|2025-07-16 05:20:00|138533.1|138433.1|138542.7|138442.7|138551.5|138451.5|138513|138413|138
1752643500000|2025-07-16 05:25:00|138542.9|138442.9|138543.9|138443.9|138558.5|138458.5|138538|138438|208
1752643800000|2025-07-16 05:30:00|138543.5|138443.5|138432|138332|138545.2|138445.2|138410.1|138310.1|307
1752644100000|2025-07-16 05:35:00|138431.5|138331.5|138470.2|138370.2|138476.5|138376.5|138420|138320|206
1752644400000|2025-07-16 05:40:00|138470.8|138370.8|138464|138364|138480|138380|138450.8|138350.8|146
1752644700000|2025-07-16 05:45:00|138464.5|138364.5|138399|138299|138464.5|138364.5|138399|138299|262
1752645000000|2025-07-16 05:50:00|138402|138302|138407|138307|138420|138320|138372.1|138272.1|223
1752645300000|2025-07-16 05:55:00|138401.5|138301.5|138405|138305|138420.5|138320.5|138380|138280|245
1752645600000|2025-07-16 06:00:00|138419|138319|138404|138304|138432.8|138332.8|138390.5|138290.5|297
1752645900000|2025-07-16 06:05:00|138405|138305|138435|138335|138435|138335|138395|138295|246
1752646200000|2025-07-16 06:10:00|138433.5|138333.5|138433|138333|138452.8|138352.8|138423.5|138323.5|119
1752646500000|2025-07-16 06:15:00|138435|138335|138373.5|138273.5|138435|138335|138327.5|138227.5|285
1752646800000|2025-07-16 06:20:00|138373|138273|138352|138252|138375.9|138275.9|138309.7|138209.7|333
1752647100000|2025-07-16 06:25:00|138352.1|138252.1|138389|138289|138389.5|138289.5|138316.5|138216.5|317
1752647400000|2025-07-16 06:30:00|138390.5|138290.5|138366.5|138266.5|138409.5|138309.5|138355.1|138255.1|216
1752647700000|2025-07-16 06:35:00|138362.1|138262.1|138377.1|138277.1|138432|138283.8|138338.1|138226.4|94
1752648000000|2025-07-16 06:40:00|138385.1|138285.1|138440.5|138240.5|138454.5|138301.5|138384.1|138231.5|60
1752648300000|2025-07-16 06:45:00|138435.5|138235.5|138444.5|138244.5|138448.5|138277.5|138350.1|138206.5|69
1752648600000|2025-07-16 06:50:00|138443.5|138243.5|138423.3|138223.3|138445.5|138245.5|138418|138218|59
1752648900000|2025-07-16 06:55:00|138422.8|138222.8|138357.6|138257.6|138422.8|138267.8|138341.1|138217.5|104
1752649200000|2025-07-16 07:00:00|138357.7|138257.7|138374.3|138274.3|138378.1|138278.1|138340.1|138240.1|137
1752649500000|2025-07-16 07:05:00|138374.4|138274.4|138386.1|138286.1|138435.1|138335.1|138365.5|138265.5|120
1752649800000|2025-07-16 07:10:00|138386.5|138286.5|138434.5|138334.5|138474.5|138341|138385.5|138260.7|84
1752650100000|2025-07-16 07:15:00|138434.1|138334.1|138404.1|138304.1|138438.5|138338.5|138387.5|138287.5|62
1752650400000|2025-07-16 07:20:00|138403.4|138303.4|138459.5|138259.5|138462.3|138304.1|138403.4|138245.1|76
1752650700000|2025-07-16 07:25:00|138463.5|138263.5|138524.5|138324.5|138534.5|138376.1|138415.1|138263.5|137
1752651000000|2025-07-16 07:30:00|138521.9|138321.9|138656.5|138456.5|138668|138468|138517|138317|75
1752651300000|2025-07-16 07:35:00|138656|138456|138657.1|138457.1|138671.2|138471.2|138649.5|138449.5|136
1752651600000|2025-07-16 07:40:00|138657.5|138457.5|138684|138584|138736.5|138587|138654.5|138454.5|121
1752651900000|2025-07-16 07:45:00|138684.5|138584.5|138633.5|138533.5|138712.5|138584.5|138632.5|138500.8|93
1752652200000|2025-07-16 07:50:00|138628.5|138528.5|138621|138521|138635|138535|138589|138489|98
1752652500000|2025-07-16 07:55:00|138621.5|138521.5|138646.1|138446.1|138669.5|138540.5|138594.1|138436.2|124
1752652800000|2025-07-16 08:00:00|138644|138444|138547.3|138347.3|138644.1|138444.1|138535.9|138335.9|135
1752653100000|2025-07-16 08:05:00|138541|138341|138498|138398|138541|138417|138487|138341|48
1752653400000|2025-07-16 08:10:00|138499.1|138399.1|138425|138325|138559.9|138429.5|138416.5|138271.5|79
1752653700000|2025-07-16 08:15:00|138424.5|138324.5|138424|138324|138427.5|138327.5|138412.5|138312.5|26
1752654000000|2025-07-16 08:20:00|138424.1|138324.1|138394|138294|138445|138345|138386.8|138286.8|73
1752654300000|2025-07-16 08:25:00|138393.5|138293.5|138401|138301|138402|138302|138386.2|138286.2|44
1752654600000|2025-07-16 08:30:00|138401.5|138301.5|138466.5|138366.5|138466.5|138366.5|138401.5|138301.5|35
1752654900000|2025-07-16 08:35:00|138467.1|138367.1|138465.2|138365.2|138468.7|138368.7|138465.1|138365.1|17
1752655200000|2025-07-16 08:40:00|138465.1|138365.1|138429.2|138329.2|138466.5|138366.5|138424.6|138324.6|53
1752655500000|2025-07-16 08:45:00|138429.6|138329.6|138448.5|138348.5|138448.5|138348.5|138429.6|138329.6|32
1752655800000|2025-07-16 08:50:00|138447|138347|138450|138350|138453|138353|138431.6|138331.6|44
1752656100000|2025-07-16 08:55:00|138457|138357|138539.4|138339.4|138551|138389|138426.8|138326.8|125
1752656400000|2025-07-16 09:00:00|138540.4|138340.4|138569.3|138469.3|138604.2|138477|138530.4|138340.4|225
1752656700000|2025-07-16 09:05:00|138568.8|138468.8|138558.7|138458.7|138586.5|138486.5|138540|138440|46
1752657000000|2025-07-16 09:10:00|138558.2|138458.2|138611.8|138511.8|138614.3|138514.3|138557.1|138457.1|78
1752657300000|2025-07-16 09:15:00|138611.7|138511.7|138576.2|138476.2|138612|138512|138564.1|138464.1|66
1752657600000|2025-07-16 09:20:00|138555|138455|138610|138510|138610.5|138510.5|138555|138455|57
1752657900000|2025-07-16 09:25:00|138609|138509|138593.5|138493.5|138610|138510|138578.5|138478.5|73
1752658200000|2025-07-16 09:30:00|138598.5|138498.5|138618.2|138518.2|138648.5|138518.7|138593.2|138448.5|64
1752658500000|2025-07-16 09:35:00|138618.7|138518.7|138637.1|138537.1|138666.5|138566.5|138618|138518|105
1752658800000|2025-07-16 09:40:00|138637.5|138537.5|138631.5|138531.5|138640|138540|138630.5|138530.5|26
1752659100000|2025-07-16 09:45:00|138630|138530|138645.2|138545.2|138655|138555|138630|138530|66
1752659400000|2025-07-16 09:50:00|138644.4|138544.4|138702.1|138602.1|138709.5|138609.5|138638.6|138538.6|126
1752659700000|2025-07-16 09:55:00|138700.9|138600.9|138658.7|138558.7|138700.9|138600.9|138649.7|138549.7|72
1752660000000|2025-07-16 10:00:00|138657.9|138557.9|138653.6|138553.6|138661.4|138561.4|138653|138553|60
1752660300000|2025-07-16 10:05:00|138653.3|138553.3|138646.5|138546.5|138653.3|138553.3|138629|138529|43
1752660600000|2025-07-16 10:10:00|138648.5|138548.5|138663.5|138563.5|138668.5|138568.5|138648.2|138548.2|25
1752660900000|2025-07-16 10:15:00|138663|138563|138673|138573|138673|138573|138660|138560|34
1752661200000|2025-07-16 10:20:00|138673.5|138573.5|138673.5|138573.5|138681.5|138581.5|138666.5|138566.5|122
1752661500000|2025-07-16 10:25:00|138674.5|138574.5|138734.6|138634.6|138747.5|138647.5|138665|138565|151
1752661800000|2025-07-16 10:30:00|138734.1|138634.1|138755.5|138655.5|138759.8|138659.8|138731.4|138631.4|52
1752662100000|2025-07-16 10:35:00|138755.1|138655.1|138726.5|138626.5|138756.7|138656.7|138724.5|138624.5|43
1752662400000|2025-07-16 10:40:00|138725.5|138625.5|138774.5|138574.5|138775.1|138636|138724.5|138574|17
1752662700000|2025-07-16 10:45:00|138775|138575|138780.1|138580.1|138801|138601|138775|138575|75
1752663000000|2025-07-16 10:50:00|138780.5|138580.5|138786.5|138586.5|138791.5|138591.5|138773|138573|150
1752663300000|2025-07-16 10:55:00|138787.1|138587.1|138733.4|138633.4|138798.5|138640.9|138733|138570.1|91
1752663600000|2025-07-16 11:00:00|138732.6|138632.6|138742.2|138642.2|138742.4|138642.4|138720.5|138620.5|110
1752663900000|2025-07-16 11:05:00|138741.6|138641.6|138760.5|138660.5|138767.2|138667.2|138741.2|138641.2|30
1752664200000|2025-07-16 11:10:00|138764|138664|138797|138697|138799|138699|138764|138664|76
1752664500000|2025-07-16 11:15:00|138793|138693|138803.5|138703.5|138809.8|138709.8|138773|138673|63
1752664800000|2025-07-16 11:20:00|138803|138703|138781.5|138681.5|138803.5|138703.5|138781.5|138681.5|19
1752665100000|2025-07-16 11:25:00|138782.1|138682.1|138895.5|138695.5|138898.5|138735|138781.5|138681.5|37
1752665400000|2025-07-16 11:30:00|138834.1|138734.1|138802.4|138702.4|138897.5|138754.3|138784.6|138641.9|265
1752665700000|2025-07-16 11:35:00|138802.8|138702.8|138827.5|138727.5|138894.8|138742.5|138771.1|138671.1|229
1752666000000|2025-07-16 11:40:00|138827.4|138727.4|138859.7|138659.7|138884.3|138728.8|138757|138582|121
1752666300000|2025-07-16 11:45:00|138859.3|138659.3|138798.5|138698.5|138859.3|138707.1|138796.1|138658.7|18
1752666600000|2025-07-16 11:50:00|138797.5|138697.5|138911.5|138711.5|138913.8|138726|138767.5|138667.5|172
1752666900000|2025-07-16 11:55:00|138912.1|138712.1|138957.5|138757.5|138967.5|138767.5|138911.1|138711.1|99
1752667200000|2025-07-16 12:00:00|138960.1|138760.1|138909.1|138809.1|138961.5|138810.1|138856|138756|143
1752667500000|2025-07-16 12:05:00|138906.1|138806.1|138910|138810|138910|138810|138901.5|138801.5|43
1752667800000|2025-07-16 12:10:00|138908|138808|138986.9|138786.9|139025.4|138878.1|138908|138786.7|57
1752668100000|2025-07-16 12:15:00|138985.8|138785.8|138944.3|138844.3|139000.5|138845|138895|138781.2|104
1752668400000|2025-07-16 12:20:00|138944.2|138844.2|139081.1|138881.1|139093.9|138893.9|138943.4|138822.5|134
1752668700000|2025-07-16 12:25:00|139077.5|138877.5|139170|138810|139172.5|138897.5|139065|138805|88
1752669000000|2025-07-16 12:30:00|139167.5|138807.5|138736|138536|139167.5|138807.5|138642.5|138448.7|219
1752669300000|2025-07-16 12:35:00|138732.5|138532.5|138721.5|138621.5|138787.3|138645.3|138697|138532|226
1752669600000|2025-07-16 12:40:00|138722|138622|138748.3|138648.3|138837.1|138662.5|138722|138578.3|229
1752669900000|2025-07-16 12:45:00|138751|138651|138776|138676|138784|138684|138751|138651|161
1752670200000|2025-07-16 12:50:00|138776.5|138676.5|138774.5|138674.5|138781|138681|138762|138662|109
1752670500000|2025-07-16 12:55:00|138775.5|138675.5|138945|138745|138968.6|138768.6|138775.5|138675.5|236
1752670800000|2025-07-16 13:00:00|138949.5|138749.5|138933.7|138733.7|138952.5|138752.5|138930.7|138730.7|121
1752671100000|2025-07-16 13:05:00|138934.1|138734.1|138947.5|138747.5|138947.5|138747.5|138885|138685|188
1752671400000|2025-07-16 13:10:00|138948.1|138748.1|138965.2|138765.2|139037.7|138837.7|138925.5|138725.5|104
1752671700000|2025-07-16 13:15:00|138965.3|138765.3|139012.2|138812.2|139020.9|138820.9|138965.2|138765.2|60
1752672000000|2025-07-16 13:20:00|139016.3|138816.3|139017.1|138817.1|139041.5|138841.5|139010.3|138810.3|162
1752672300000|2025-07-16 13:25:00|139016.5|138816.5|139038.5|138838.5|139040.1|138840.1|139009.1|138809.1|112
1752672600000|2025-07-16 13:30:00|139040.1|138840.1|139145|138945|139146.8|138946.8|139040.1|138840.1|167
1752672900000|2025-07-16 13:35:00|139144.5|138944.5|139180.1|138980.1|139180.5|138980.5|139125|138925|110
1752673200000|2025-07-16 13:40:00|139177.5|138977.5|139127.7|138927.7|139177.5|138977.5|139116.7|138916.7|66
1752673500000|2025-07-16 13:45:00|139127.1|138927.1|139290|139090|139307.1|139107.1|139106.6|138927.1|154
1752673800000|2025-07-16 13:50:00|139298.2|139098.2|139256.8|139056.8|139306.5|139141|139193.5|139056.8|86
1752674100000|2025-07-16 13:55:00|139256.6|139056.6|139220|139120|139290|139120|139208.5|139053|48
1752674400000|2025-07-16 14:00:00|139214|139114|139217|139017|139252|139114|139185.5|139005.5|97
1752674700000|2025-07-16 14:05:00|139220|139020|139220|139020|139235|139035|139211|139011|21
1752675000000|2025-07-16 14:10:00|139220.5|139020.5|139247.5|139047.5|139261|139061|139213.5|139013.5|85
1752675300000|2025-07-16 14:15:00|139248.1|139048.1|139269.8|139069.8|139271|139071|139247|139047|64
1752675600000|2025-07-16 14:20:00|139269.3|139069.3|139265.2|139065.2|139270.2|139070.2|139264|139064|37
1752675900000|2025-07-16 14:25:00|139265|139065|139244|139044|139266.5|139113.5|139197.2|139044|32
1752676200000|2025-07-16 14:30:00|139241.2|139041.2|139295|139095|139297|139111|139191.5|139041.2|116
1752676500000|2025-07-16 14:35:00|139292.8|139092.8|139308|139108|139325|139125|139276.5|139076.5|94
1752676800000|2025-07-16 14:40:00|139310.5|139110.5|139252|139152|139311.5|139159|139244|139108|56
1752677100000|2025-07-16 14:45:00|139250|139150|139227|139127|139250|139150|139210|139110|59
1752677400000|2025-07-16 14:50:00|139235|139135|139091.1|138891.1|139245.2|139145.2|139078.7|138878.7|202
1752677700000|2025-07-16 14:55:00|139088.1|138888.1|139242.8|139042.8|139269.7|139069.7|139030.3|138830.3|256
1752678000000|2025-07-16 15:00:00|139242.9|139042.9|138977.5|138777.5|139242.9|139042.9|138973.8|138773.8|225
1752678300000|2025-07-16 15:05:00|138978.1|138778.1|138930.1|138730.1|138987.1|138787.1|138838.5|138638.5|267
1752678600000|2025-07-16 15:10:00|138931.5|138731.5|138883.2|138683.2|138931.5|138731.5|138810|138625.1|178
1752678900000|2025-07-16 15:15:00|138881.2|138681.2|138512.9|138312.9|138890.8|138734|138422.2|138222.2|299
1752679200000|2025-07-16 15:20:00|138510.3|138310.3|138629.7|138429.7|138650.2|138450.2|138375|138175|309
1752679500000|2025-07-16 15:25:00|138631.2|138431.2|138458.9|138258.9|138631.2|138431.2|138431|138231|321
1752679800000|2025-07-16 15:30:00|138461.9|138261.9|138385.1|138185.1|138508.9|138308.9|138225.1|138025.1|333
1752680100000|2025-07-16 15:35:00|138377.1|138177.1|138417.5|138217.5|138526.2|138326.2|138356.3|138156.3|303
1752680400000|2025-07-16 15:40:00|138414.5|138214.5|138416.7|138216.7|138422.5|138222.5|138307.2|138107.2|308
1752680700000|2025-07-16 15:45:00|138415.7|138215.7|138534.3|138334.3|138690.3|138490.3|138403.7|138203.7|286
1752681000000|2025-07-16 15:50:00|138527.3|138327.3|138674.5|138474.5|138679.1|138479.1|138505.2|138293|192
1752681300000|2025-07-16 15:55:00|138665.3|138465.3|139034.8|138834.8|139201.3|138957.8|138642.3|138412.7|399
1752681600000|2025-07-16 16:00:00|139041.8|138841.8|139021.3|138821.3|139088|138888|139009.2|138809.2|236
1752681900000|2025-07-16 16:05:00|139019.3|138819.3|138911.3|138711.3|139019.3|138819.3|138872.3|138672.3|131
1752682200000|2025-07-16 16:10:00|138907.3|138707.3|138657.2|138457.2|138907.3|138707.3|138648.3|138443|202
1752682500000|2025-07-16 16:15:00|138659.8|138459.8|138788.9|138588.9|138819.9|138619.9|138659.8|138459.8|183
1752682800000|2025-07-16 16:20:00|138789.9|138589.9|138782.3|138582.3|138848.9|138648.9|138782.3|138582.3|76
1752683100000|2025-07-16 16:25:00|138784.9|138584.9|138744.3|138544.3|138786.9|138586.9|138744.3|138544.3|61
1752683400000|2025-07-16 16:30:00|138743.7|138543.7|138780.3|138580.3|138787.9|138587.9|138742.3|138542.3|175
1752683700000|2025-07-16 16:35:00|138783.3|138583.3|138823.5|138623.5|138843|138643|138779.3|138579.3|159
1752684000000|2025-07-16 16:40:00|138824|138624|138792.3|138592.3|138842|138642|138778.2|138578.2|163
1752684300000|2025-07-16 16:45:00|138791.3|138591.3|138636.3|138436.3|138794.9|138594.9|138598.3|138398.3|135
1752684600000|2025-07-16 16:50:00|138634.9|138434.9|138645.3|138445.3|138685.8|138485.8|138626.2|138426.2|182
1752684900000|2025-07-16 16:55:00|138643.3|138443.3|138670.3|138470.3|138672.9|138472.9|138628.3|138428.3|67
1752685200000|2025-07-16 17:00:00|138669.3|138469.3|138629.9|138429.9|138669.3|138469.3|138621.8|138421.8|87
1752685500000|2025-07-16 17:05:00|138627.3|138427.3|138413.2|138213.2|138627.3|138427.3|138384.8|138184.8|130
1752685800000|2025-07-16 17:10:00|138410.2|138210.2|138424.3|138224.3|138433.3|138233.3|138410.2|138210.2|44
1752686100000|2025-07-16 17:15:00|138428.8|138228.8|138416.3|138216.3|138450.8|138250.8|138412.9|138212.9|78
1752686400000|2025-07-16 17:20:00|138419.3|138219.3|138404.9|138204.9|138451.9|138251.9|138399.2|138199.2|74
1752686700000|2025-07-16 17:25:00|138406.9|138206.9|138436.9|138236.9|138436.9|138236.9|138393.2|138193.2|46
1752687000000|2025-07-16 17:30:00|138437.9|138237.9|138443.9|138243.9|138451.9|138251.9|138423|138223|46
1752687300000|2025-07-16 17:35:00|138437.3|138237.3|138434.8|138234.8|138437.3|138237.3|138427.5|138227.5|18
1752687600000|2025-07-16 17:40:00|138435.8|138235.8|138435.8|138235.8|138439.8|138239.8|138435.2|138235.2|9
1752687900000|2025-07-16 17:45:00|138435.3|138235.3|138343.5|138143.5|138435.3|138235.3|138342.5|138142.5|50
1752688200000|2025-07-16 17:50:00|138344.5|138144.5|138461.3|138261.3|138464.9|138264.9|138344.5|138144.5|78
1752688500000|2025-07-16 17:55:00|138457.3|138257.3|138474.9|138274.9|138481.9|138281.9|138425|138225|30
1752688800000|2025-07-16 18:00:00|138477.9|138277.9|138514.8|138314.8|138514.8|138314.8|138446.3|138246.3|41
1752689100000|2025-07-16 18:05:00|138520.8|138320.8|138485|138285|138530.8|138330.8|138473.2|138273.2|141
1752689400000|2025-07-16 18:10:00|138489.5|138289.5|138527.5|138327.5|138544|138344|138484.5|138284.5|97
1752689700000|2025-07-16 18:15:00|138528|138328|138513.2|138313.2|138549|138349|138506.3|138306.3|104
1752690000000|2025-07-16 18:20:00|138518.8|138318.8|138519.8|138319.8|138523.8|138323.8|138500.2|138300.2|71
1752690300000|2025-07-16 18:25:00|138520.8|138320.8|138560.1|138360.1|138560.1|138360.1|138520.2|138320.2|13
1752690600000|2025-07-16 18:30:00|138564.1|138364.1|138565.1|138365.1|138565.1|138365.1|138564.1|138364.1|2
1752690900000|2025-07-16 18:35:00|138577.5|138377.5|138565.1|138365.1|138577.5|138377.5|138565.1|138365.1|2
1752691200000|2025-07-16 18:40:00|138581.9|138381.9|138587.2|138387.2|138591.9|138391.9|138581.9|138381.9|47
1752691500000|2025-07-16 18:45:00|138587.8|138387.8|138594.9|138394.9|138595.8|138395.8|138581.5|138381.5|52
1752691800000|2025-07-16 18:50:00|138595.9|138395.9|138641.3|138441.3|138660.3|138460.3|138595.9|138395.9|34
1752692100000|2025-07-16 18:55:00|138641.2|138441.2|138665.9|138465.9|138684.8|138484.8|138641.2|138441.2|19
1752692400000|2025-07-16 19:00:00|138665.3|138465.3|138685.9|138485.9|138689.8|138489.8|138650.3|138450.3|18
1752692700000|2025-07-16 19:05:00|138682.3|138482.3|138661.3|138461.3|138692.5|138492.5|138661.3|138461.3|15
1752693000000|2025-07-16 19:10:00|138662.9|138462.9|138631.2|138431.2|138662.9|138462.9|138631.2|138431.2|14
1752693300000|2025-07-16 19:15:00|138615.2|138415.2|138630.2|138430.2|138630.8|138430.8|138615.2|138415.2|3
1752693600000|2025-07-16 19:20:00|138629.2|138429.2|138622.2|138422.2|138629.2|138429.2|138622.2|138422.2|4
1752693900000|2025-07-16 19:25:00|138621.2|138421.2|138545.2|138345.2|138621.2|138421.2|138545.2|138345.2|16
1752694200000|2025-07-16 19:30:00|138535.2|138335.2|138503.8|138303.8|138535.2|138335.2|138503.2|138303.2|15
1752694500000|2025-07-16 19:35:00|138509.8|138309.8|138544.8|138344.8|138544.9|138344.9|138509.8|138309.8|15
1752694800000|2025-07-16 19:40:00|138554.8|138354.8|138551.7|138351.7|138554.9|138354.9|138550.3|138350.3|14
1752695100000|2025-07-16 19:45:00|138550.7|138350.7|138545|138345|138554.9|138354.9|138543.5|138343.5|47
1752695400000|2025-07-16 19:50:00|138544.5|138344.5|138554.9|138354.9|138554.9|138354.9|138542|138342|28
1752695700000|2025-07-16 19:55:00|138554.8|138354.8|138554.8|138354.8|138554.8|138354.8|138554.8|138354.8|1
1752710400000|2025-07-17 00:00:00|138649.5|138370.5|138730|138630|138820.1|138659.5|138649.5|138370.5|359
1752710700000|2025-07-17 00:05:00|138731.1|138631.1|138735.9|138635.9|138782.5|138682.5|138689.5|138589.5|439
1752711000000|2025-07-17 00:10:00|138736.5|138636.5|138730.7|138630.7|138777.1|138677.1|138716.5|138616.5|386
1752711300000|2025-07-17 00:15:00|138729.7|138629.7|138775|138675|138775.5|138675.5|138699.5|138599.5|383
1752711600000|2025-07-17 00:20:00|138782|138682|138740|138640|138782|138682|138731.2|138631.2|309
1752711900000|2025-07-17 00:25:00|138739.5|138639.5|138722|138622|138760.1|138660.1|138704.5|138604.5|247
1752712200000|2025-07-17 00:30:00|138720|138620|138798.5|138698.5|138799.5|138699.5|138705.2|138605.2|292
1752712500000|2025-07-17 00:35:00|138800.1|138700.1|138885|138785|138888.4|138788.4|138800.1|138700.1|289
1752712800000|2025-07-17 00:40:00|138883|138783|138939.7|138839.7|139021.1|138871.5|138861|138761|347
1752713100000|2025-07-17 00:45:00|138940.2|138840.2|138956.7|138856.7|139014.5|138914.5|138924|138824|349
1752713400000|2025-07-17 00:50:00|138956.2|138856.2|138928.5|138828.5|138956.2|138856.2|138894|138794|265
1752713700000|2025-07-17 00:55:00|138930|138830|138884.7|138784.7|138940.5|138840.5|138870.5|138770.5|317
1752714000000|2025-07-17 01:00:00|138884.6|138784.6|138862|138762|138888.5|138788.5|138840.5|138740.5|332
1752714300000|2025-07-17 01:05:00|138862.5|138762.5|138826.5|138726.5|138892.5|138792.5|138823.1|138723.1|368
1752714600000|2025-07-17 01:10:00|138826.1|138726.1|138875|138675|138880|138735.1|138796.5|138667.5|389
1752714900000|2025-07-17 01:15:00|138874.8|138674.8|138814.5|138714.5|138874.8|138739|138763.3|138584.5|317
1752715200000|2025-07-17 01:20:00|138813.1|138713.1|138876.5|138776.5|138878.5|138778.5|138806|138706|203
1752715500000|2025-07-17 01:25:00|138875.8|138775.8|138900|138800|138910|138810|138864.2|138764.2|217
1752715800000|2025-07-17 01:30:00|138891.9|138791.9|138887.5|138787.5|139007.5|138844.4|138865|138739.5|354
1752716100000|2025-07-17 01:35:00|138882.8|138782.8|138817.5|138717.5|138882.8|138782.8|138798.1|138698.1|312
1752716400000|2025-07-17 01:40:00|138811.1|138711.1|138778.7|138678.7|138823.3|138723.3|138773|138673|304
1752716700000|2025-07-17 01:45:00|138778.2|138678.2|138852.5|138752.5|138858|138758|138758.5|138658.5|272
1752717000000|2025-07-17 01:50:00|138856|138756|138812.5|138712.5|138856|138756|138790.5|138690.5|328
1752717300000|2025-07-17 01:55:00|138812.2|138712.2|138712.5|138612.5|138813.5|138713.5|138668.5|138568.5|336
1752717600000|2025-07-17 02:00:00|138710|138610|138828.5|138728.5|138895|138795|138710|138610|371
1752717900000|2025-07-17 02:05:00|138829.5|138729.5|138852.4|138752.4|138870.1|138770.1|138823|138723|280
1752718200000|2025-07-17 02:10:00|138851.1|138751.1|138835|138735|138883.6|138783.6|138822.5|138722.5|279
1752718500000|2025-07-17 02:15:00|138834.5|138734.5|138826|138726|138856|138756|138811.1|138711.1|252
1752718800000|2025-07-17 02:20:00|138828|138728|138790|138690|138902.5|138802.5|138789|138689|236
1752719100000|2025-07-17 02:25:00|138785|138685|138773.5|138673.5|138799.1|138699.1|138760|138660|183
1752719400000|2025-07-17 02:30:00|138775.1|138675.1|138810|138710|138830|138730|138738.1|138638.1|194
1752719700000|2025-07-17 02:35:00|138805|138705|138809.5|138709.5|138830|138730|138797.1|138697.1|171
1752720000000|2025-07-17 02:40:00|138800|138700|138810.9|138710.9|138829.5|138729.5|138765|138665|203
1752720300000|2025-07-17 02:45:00|138810.5|138710.5|138850|138750|138902|138802|138810.3|138710.3|216
1752720600000|2025-07-17 02:50:00|138849|138749|138806.9|138706.9|138855.5|138755.5|138788.5|138688.5|148
1752720900000|2025-07-17 02:55:00|138807.8|138707.8|138790|138690|138880|138780|138790|138690|217
1752721200000|2025-07-17 03:00:00|138786.5|138686.5|138865.5|138765.5|138868.5|138768.5|138781.8|138681.8|219
1752721500000|2025-07-17 03:05:00|138868|138768|138918.5|138818.5|138918.5|138818.5|138846.5|138746.5|154
1752721800000|2025-07-17 03:10:00|138916.5|138816.5|138907.6|138807.6|138929.5|138829.5|138858|138758|250
1752722100000|2025-07-17 03:15:00|138908.1|138808.1|138978.5|138878.5|138996.5|138896.5|138896.2|138796.2|307
1752722400000|2025-07-17 03:20:00|138975.8|138875.8|138982.5|138882.5|139022.8|138922.8|138974.3|138874.3|231
1752722700000|2025-07-17 03:25:00|138982|138882|138957.5|138857.5|139026.5|138926.5|138957.5|138857.5|214
1752723000000|2025-07-17 03:30:00|138955.1|138855.1|139040.9|138940.9|139064.2|138964.2|138937.5|138837.5|330
1752723300000|2025-07-17 03:35:00|139040.1|138940.1|139051.3|138951.3|139070|138970|139030|138930|218
1752723600000|2025-07-17 03:40:00|139051.1|138951.1|139024.5|138924.5|139069.5|138969.5|139024.5|138924.5|171
1752723900000|2025-07-17 03:45:00|139024.6|138924.6|139011.2|138911.2|139059.8|138959.8|139011.2|138911.2|237
1752724200000|2025-07-17 03:50:00|139014.6|138914.6|139011.5|138911.5|139068.5|138968.5|138995.5|138895.5|200
1752724500000|2025-07-17 03:55:00|139015.5|138915.5|138961.5|138861.5|139015.5|138915.5|138950.9|138850.9|228
1752724800000|2025-07-17 04:00:00|138961.8|138861.8|138992|138892|139008.3|138908.3|138953.5|138853.5|238
1752725100000|2025-07-17 04:05:00|138991.5|138891.5|139039|138939|139044.5|138944.5|138981.5|138881.5|200
1752725400000|2025-07-17 04:10:00|139030|138930|138995|138895|139047.5|138947.5|138993|138893|196
1752725700000|2025-07-17 04:15:00|139000|138900|139008.5|138908.5|139049|138949|138996.7|138896.7|208
1752726000000|2025-07-17 04:20:00|138995|138895|139016.5|138916.5|139018.5|138918.5|138995|138895|148
1752726300000|2025-07-17 04:25:00|139017.5|138917.5|138997|138897|139020|138920|138995|138895|99
1752726600000|2025-07-17 04:30:00|138991.3|138891.3|138938|138838|138994.4|138894.4|138935|138835|301
1752726900000|2025-07-17 04:35:00|138937.5|138837.5|138936.1|138836.1|138943|138843|138913.1|138813.1|207
1752727200000|2025-07-17 04:40:00|138935.5|138835.5|138948.5|138848.5|138949|138849|138917|138817|215
1752727500000|2025-07-17 04:45:00|138941|138841|138929.5|138829.5|138946.5|138846.5|138920|138820|174
1752727800000|2025-07-17 04:50:00|138928.5|138828.5|138863|138763|138941.9|138841.9|138862.5|138762.5|190
1752728100000|2025-07-17 04:55:00|138863.5|138763.5|138895.8|138795.8|138903.1|138803.1|138863|138763|149
1752728400000|2025-07-17 05:00:00|138896.2|138796.2|138918|138818|138926|138826|138860|138760|233
1752728700000|2025-07-17 05:05:00|138925.8|138825.8|138905.5|138805.5|138934.1|138834.1|138877|138777|176
1752729000000|2025-07-17 05:10:00|138905.1|138805.1|138851.5|138751.5|138907|138807|138846|138746|228
1752729300000|2025-07-17 05:15:00|138845.5|138745.5|138862.4|138762.4|138869.4|138769.4|138820.4|138720.4|323
1752729600000|2025-07-17 05:20:00|138863.1|138763.1|138906.5|138806.5|138926.1|138826.1|138862.3|138762.3|311
1752729900000|2025-07-17 05:25:00|138910.5|138810.5|138851.5|138751.5|138910.5|138810.5|138835|138735|320
1752730200000|2025-07-17 05:30:00|138852|138752|138821|138721|138895.5|138795.5|138776|138676|262
1752730500000|2025-07-17 05:35:00|138824.5|138724.5|138862.5|138762.5|138865|138765|138814|138714|166
1752730800000|2025-07-17 05:40:00|138863.1|138763.1|138845.1|138745.1|138870|138770|138838|138738|209
1752731100000|2025-07-17 05:45:00|138846.5|138746.5|138840|138740|138850|138750|138835|138735|99
1752731400000|2025-07-17 05:50:00|138841.1|138741.1|138863.1|138763.1|138868|138768|138822.5|138722.5|210
1752731700000|2025-07-17 05:55:00|138863.5|138763.5|138899.3|138799.3|138911.5|138811.5|138861|138761|371
1752732000000|2025-07-17 06:00:00|138906|138806|138875|138775|138929|138829|138855.1|138755.1|388
1752732300000|2025-07-17 06:05:00|138866.5|138766.5|138852.8|138752.8|138890|138790|138821.5|138721.5|367
1752732600000|2025-07-17 06:10:00|138853|138753|138889.5|138789.5|138895.5|138795.5|138853|138753|305
1752732900000|2025-07-17 06:15:00|138894.5|138794.5|138939.5|138839.5|138951.5|138851.5|138882.5|138782.5|386
1752733200000|2025-07-17 06:20:00|138939|138839|139077.1|138977.1|139093.1|138993.1|138939|138839|420
1752733500000|2025-07-17 06:25:00|139078.1|138978.1|139068.8|138968.8|139105.5|139005.5|139018|138918|384
1752733800000|2025-07-17 06:30:00|139069|138969|139064.4|138964.4|139083.3|138983.3|139030.5|138930.5|232
1752734100000|2025-07-17 06:35:00|139064.3|138964.3|139014|138914|139135.9|138994.5|139012.9|138879.8|156
1752734400000|2025-07-17 06:40:00|139013.6|138913.6|139056.1|138956.1|139105.5|138956.1|139013.6|138886.5|106
1752734700000|2025-07-17 06:45:00|139050|138950|139015.9|138915.9|139106.5|138958|138980.1|138830.1|80
1752735000000|2025-07-17 06:50:00|139015.5|138915.5|138953.5|138853.5|139018.1|138918.1|138951.5|138851.5|89
1752735300000|2025-07-17 06:55:00|138953.1|138853.1|139006.5|138806.5|139020.5|138862.4|138953.1|138803.5|70
1752735600000|2025-07-17 07:00:00|139017.5|138817.5|139058.5|138958.5|139120|138984|138981.6|138807.5|106
1752735900000|2025-07-17 07:05:00|139118.5|138918.5|138987.5|138887.5|139164.5|138998.5|138987.5|138887.5|124
1752736200000|2025-07-17 07:10:00|138996.5|138896.5|138958|138858|139035.5|138896.5|138958|138833.1|116
1752736500000|2025-07-17 07:15:00|138957.5|138857.5|138976.5|138876.5|138985.1|138885.1|138940|138840|119
1752736800000|2025-07-17 07:20:00|138971.4|138871.4|138992.5|138892.5|139023.5|138923.5|138971.4|138871.4|116
1752737100000|2025-07-17 07:25:00|138982.5|138882.5|138965.4|138865.4|139034.5|138886.5|138965.4|138811.5|93
1752737400000|2025-07-17 07:30:00|138965.5|138865.5|139001.1|138901.1|139006.3|138906.3|138960.1|138860.1|84
1752737700000|2025-07-17 07:35:00|139000.9|138900.9|138989|138889|139019.1|138919.1|138979.3|138879.3|80
1752738000000|2025-07-17 07:40:00|138988.5|138888.5|138986.5|138886.5|138993.5|138893.5|138986.5|138886.5|31
1752738300000|2025-07-17 07:45:00|138987|138887|138988.5|138888.5|138991.5|138891.5|138977.6|138877.6|48
1752738600000|2025-07-17 07:50:00|138989|138889|138994.5|138894.5|138995|138895|138983|138883|62
1752738900000|2025-07-17 07:55:00|138995|138895|138999.5|138899.5|139007.5|138907.5|138986|138886|50
1752739200000|2025-07-17 08:00:00|138992|138892|139008|138908|139023|138923|138978|138878|69
1752739500000|2025-07-17 08:05:00|139009|138909|139015|138915|139017|138917|139006.5|138906.5|80
1752739800000|2025-07-17 08:10:00|139014|138914|139010.5|138810.5|139019.1|138914.5|138963.5|138807.5|90
1752740100000|2025-07-17 08:15:00|139010.8|138810.8|139002|138802|139041.8|138841.8|139001.5|138801.5|89
1752740400000|2025-07-17 08:20:00|139002.1|138802.1|139005|138805|139012.5|138812.5|138992|138792|56
1752740700000|2025-07-17 08:25:00|139006|138806|138939|138739|139023.5|138823.5|138938|138738|61
1752741000000|2025-07-17 08:30:00|138934|138734|138872.1|138672.1|138940.5|138740.5|138867.5|138667.5|56
1752741300000|2025-07-17 08:35:00|138856.1|138656.1|138821.5|138621.5|138857.5|138657.5|138814.1|138614.1|34
1752741600000|2025-07-17 08:40:00|138822.5|138622.5|138840.5|138640.5|138841.5|138641.5|138822.1|138622.1|48
1752741900000|2025-07-17 08:45:00|138841.1|138641.1|138875.3|138675.3|138900.5|138700.5|138836.5|138636.5|102
1752742200000|2025-07-17 08:50:00|138875.7|138675.7|138862.1|138662.1|138875.7|138675.7|138858.5|138658.5|32
1752742500000|2025-07-17 08:55:00|138861.5|138661.5|138814.5|138714.5|138875.1|138732.1|138805.1|138661.5|43
1752742800000|2025-07-17 09:00:00|138818.1|138718.1|138808.5|138708.5|138821.1|138721.1|138770.1|138670.1|99
1752743100000|2025-07-17 09:05:00|138809.1|138709.1|138795.2|138695.2|138844.5|138712.1|138772.5|138631.1|143
1752743400000|2025-07-17 09:10:00|138795.7|138695.7|138924.5|138724.5|138927.1|138773.5|138785|138685|69
1752743700000|2025-07-17 09:15:00|138923.5|138723.5|138863.5|138763.5|138923.5|138768.5|138848|138712.1|66
1752744000000|2025-07-17 09:20:00|138865|138765|138868|138768|138871.5|138771.5|138863|138763|46
1752744300000|2025-07-17 09:25:00|138868.5|138768.5|138876|138776|138887.5|138787.5|138859.5|138759.5|63
1752744600000|2025-07-17 09:30:00|138878|138778|138877.2|138777.2|138885|138785|138864.5|138764.5|63
1752744900000|2025-07-17 09:35:00|138878.2|138778.2|138884|138784|138887|138787|138878.2|138778.2|40
1752745200000|2025-07-17 09:40:00|138884.5|138784.5|138876|138776|138887|138787|138861|138761|36
1752745500000|2025-07-17 09:45:00|138876.5|138776.5|138884.1|138784.1|138890|138790|138875.2|138775.2|48
1752745800000|2025-07-17 09:50:00|138884.5|138784.5|138882.1|138782.1|138890.1|138790.1|138875.5|138775.5|30
1752746100000|2025-07-17 09:55:00|138881.1|138781.1|138945.4|138745.4|138951.2|138797.8|138869.1|138737.8|66
1752746400000|2025-07-17 10:00:00|138953.1|138753.1|139023|138823|139023|138823|138953.1|138753.1|67
1752746700000|2025-07-17 10:05:00|139021.5|138821.5|139035.1|138835.1|139035.1|138835.1|139015|138815|23
1752747000000|2025-07-17 10:10:00|139026.5|138826.5|139018.5|138818.5|139032.1|138832.1|139008.1|138808.1|27
1752747300000|2025-07-17 10:15:00|139019|138819|139089|138889|139107.5|138907.5|139019|138819|80
1752747600000|2025-07-17 10:20:00|139097.5|138897.5|139069.3|138869.3|139101|138901|139056|138856|48
1752747900000|2025-07-17 10:25:00|139068.9|138868.9|139064|138864|139070.4|138870.4|139056.5|138856.5|87
1752748200000|2025-07-17 10:30:00|139063.3|138863.3|139061.1|138861.1|139063.5|138863.5|139052|138852|54
1752748500000|2025-07-17 10:35:00|139061.5|138861.5|139061|138861|139065|138865|139056.5|138856.5|30
1752748800000|2025-07-17 10:40:00|139060.5|138860.5|139064.1|138864.1|139065.5|138865.5|139060.5|138860.5|12
1752749100000|2025-07-17 10:45:00|139063|138863|139065|138865|139066.5|138866.5|139061.5|138861.5|14
1752749400000|2025-07-17 10:50:00|139064.1|138864.1|139066.5|138866.5|139070.1|138870.1|139061.5|138861.5|33
1752749700000|2025-07-17 10:55:00|139065.5|138865.5|139070.5|138870.5|139090.8|138890.8|139065.5|138865.5|24
1752750000000|2025-07-17 11:00:00|139072.5|138872.5|139096.5|138896.5|139108|138908|139070.5|138870.5|41
1752750300000|2025-07-17 11:05:00|139097|138897|139099.1|138899.1|139104|138904|139089.1|138889.1|37
1752750600000|2025-07-17 11:10:00|139100|138900|139100|138900|139106.5|138906.5|139097|138897|29
1752750900000|2025-07-17 11:15:00|139101.5|138901.5|139103|138903|139112.5|138912.5|139098.2|138898.2|51
1752751200000|2025-07-17 11:20:00|139101|138901|139104|138904|139127.5|138927.5|139094|138894|59
1752751500000|2025-07-17 11:25:00|139104.5|138904.5|139108.5|138908.5|139122.5|138922.5|139104.5|138904.5|36
1752751800000|2025-07-17 11:30:00|139099.5|138899.5|139262.9|139062.9|139281.4|139081.4|139094.5|138894.5|171
1752752100000|2025-07-17 11:35:00|139264.2|139064.2|139268.3|139068.3|139270.2|139070.2|139260.8|139060.8|16
1752752400000|2025-07-17 11:40:00|139260.9|139060.9|139239.3|139139.3|139314.3|139150|139234.9|139060.9|55
1752752700000|2025-07-17 11:45:00|139234.9|139134.9|139315.3|139115.3|139317.3|139148.3|139230.9|139100.2|69
1752753000000|2025-07-17 11:50:00|139311.9|139111.9|139325|139125|139330.5|139153.3|139224.9|139060.8|111
1752753300000|2025-07-17 11:55:00|139324.5|139124.5|139282.2|139082.2|139325|139125|139262.8|139062.8|51
1752753600000|2025-07-17 12:00:00|139278.8|139078.8|139314.3|139114.3|139319.3|139119.3|139275.9|139075.9|138
1752753900000|2025-07-17 12:05:00|139309.7|139109.7|139300.3|139100.3|139324.3|139124.3|139288.9|139088.9|208
1752754200000|2025-07-17 12:10:00|139301.3|139101.3|139310.2|139110.2|139310.2|139110.2|139277|139077|76
1752754500000|2025-07-17 12:15:00|139302.8|139102.8|139325|139125|139325|139125|139302.8|139102.8|28
1752754800000|2025-07-17 12:20:00|139325.1|139125.1|139320.3|139120.3|139325.1|139125.1|139305.9|139105.9|54
1752755100000|2025-07-17 12:25:00|139320.2|139120.2|139395.9|139035.9|139403.2|139135.1|139302|139026.8|65
1752755400000|2025-07-17 12:30:00|139421.5|139061.5|139498.9|139298.9|139544.3|139330.1|139417.6|139061.5|154
1752755700000|2025-07-17 12:35:00|139501.5|139301.5|139410|139310|139504.5|139312.1|139410|139255.5|84
1752756000000|2025-07-17 12:40:00|139409|139309|139444|139244|139481|139332.5|139394|139240|157
1752756300000|2025-07-17 12:45:00|139443.5|139243.5|139276.8|139076.8|139444.5|139244.5|139254.9|139054.9|157
1752756600000|2025-07-17 12:50:00|139276.3|139076.3|139264.7|139064.7|139282.9|139082.9|139211.3|139011.3|145
1752756900000|2025-07-17 12:55:00|139265.5|139065.5|139254.5|139154.5|139327.4|139154.5|139238.3|139051.8|158
1752757200000|2025-07-17 13:00:00|139258.5|139158.5|139324.1|139124.1|139327.5|139178.8|139258.5|139122.1|100
1752757500000|2025-07-17 13:05:00|139323.1|139123.1|139235.5|139035.5|139324.5|139124.5|139197.5|138997.5|143
1752757800000|2025-07-17 13:10:00|139236.5|139036.5|139225.1|139025.1|139252.8|139052.8|139213.2|139013.2|105
1752758100000|2025-07-17 13:15:00|139225.5|139025.5|139247.5|139047.5|139249.1|139049.1|139220.1|139020.1|36
1752758400000|2025-07-17 13:20:00|139257.5|139057.5|139305.5|139105.5|139307.1|139107.1|139257.5|139057.5|84
1752758700000|2025-07-17 13:25:00|139292.1|139092.1|139280|139080|139331|139131|139279.5|139079.5|152
1752759000000|2025-07-17 13:30:00|139282|139082|139260.1|139060.1|139305|139105|139251|139051|138
1752759300000|2025-07-17 13:35:00|139259.5|139059.5|139246.5|139046.5|139264.1|139064.1|139242.5|139042.5|113
1752759600000|2025-07-17 13:40:00|139247|139047|139190.1|138990.1|139249.5|139049.5|139180.1|138980.1|90
1752759900000|2025-07-17 13:45:00|139190.5|138990.5|139228.5|139028.5|139235.5|139035.5|139188.5|138988.5|74
1752760200000|2025-07-17 13:50:00|139226.5|139026.5|139197.5|138997.5|139232.5|139032.5|139190.1|138990.1|92
1752760500000|2025-07-17 13:55:00|139197.1|138997.1|139199.5|138999.5|139210|139010|139174.5|138974.5|84
1752760800000|2025-07-17 14:00:00|139190.5|138990.5|139150.7|138950.7|139190.5|138990.5|139120.5|138920.5|234
1752761100000|2025-07-17 14:05:00|139151.5|138951.5|139170.1|138970.1|139174.5|138974.5|139151.1|138951.1|125
1752761400000|2025-07-17 14:10:00|139169.5|138969.5|139128.5|138928.5|139169.5|138969.5|139102.8|138902.8|86
1752761700000|2025-07-17 14:15:00|139128.1|138928.1|139092.5|138892.5|139134.5|138934.5|139086.5|138886.5|64
1752762000000|2025-07-17 14:20:00|139091.5|138891.5|139057.2|138857.2|139091.5|138891.5|139052.6|138852.6|69
1752762300000|2025-07-17 14:25:00|139058.2|138858.2|139064|138864|139074.5|138874.5|139047.7|138847.7|43
1752762600000|2025-07-17 14:30:00|139065.1|138865.1|139085.1|138885.1|139093.5|138893.5|139065.1|138865.1|65
1752762900000|2025-07-17 14:35:00|139083.5|138883.5|139073.1|138873.1|139083.5|138883.5|139066|138866|61
1752763200000|2025-07-17 14:40:00|139078.5|138878.5|139075.1|138875.1|139084.1|138884.1|139065.8|138865.8|71
1752763500000|2025-07-17 14:45:00|139074.5|138874.5|139092.1|138892.1|139107.3|138907.3|139074.5|138874.5|69
1752763800000|2025-07-17 14:50:00|139093.1|138893.1|139010.5|138810.5|139100.1|138900.1|139010.1|138810.1|76
1752764100000|2025-07-17 14:55:00|139010.1|138810.1|139031.1|138831.1|139031.5|138831.5|139009.1|138809.1|59
1752764400000|2025-07-17 15:00:00|139031.5|138831.5|139086.1|138886.1|139089.5|138889.5|139031.5|138831.5|53
1752764700000|2025-07-17 15:05:00|139086.5|138886.5|139079.1|138879.1|139086.5|138886.5|139053.1|138853.1|63
1752765000000|2025-07-17 15:10:00|139079.5|138879.5|139078.5|138878.5|139082.1|138882.1|139066.1|138866.1|70
1752765300000|2025-07-17 15:15:00|139079.1|138879.1|139074.5|138874.5|139086.5|138886.5|139074.1|138874.1|73
1752765600000|2025-07-17 15:20:00|139074.1|138874.1|139073.1|138873.1|139081.1|138881.1|139073.1|138873.1|33
1752765900000|2025-07-17 15:25:00|139073.5|138873.5|139029.1|138829.1|139076.5|138876.5|139028.5|138828.5|63
1752766200000|2025-07-17 15:30:00|139028.6|138828.6|139031|138831|139032.5|138832.5|139011.5|138811.5|106
1752766500000|2025-07-17 15:35:00|139030.9|138830.9|139052.1|138852.1|139052.1|138852.1|139026.5|138826.5|70
1752766800000|2025-07-17 15:40:00|139051.5|138851.5|139020.5|138820.5|139051.5|138851.5|139006.1|138806.1|80
1752767100000|2025-07-17 15:45:00|139021.1|138821.1|139021.5|138821.5|139032.5|138832.5|139008.1|138808.1|96
1752767400000|2025-07-17 15:50:00|139020.1|138820.1|138974.1|138774.1|139023.1|138823.1|138973.1|138773.1|97
1752767700000|2025-07-17 15:55:00|138974.5|138774.5|138973.5|138773.5|138995.5|138795.5|138972.1|138772.1|62
1752768000000|2025-07-17 16:00:00|138972.5|138772.5|138916|138716|138972.5|138772.5|138910.5|138710.5|73
1752768300000|2025-07-17 16:05:00|138916.5|138716.5|138868.5|138668.5|138916.5|138716.5|138868.5|138668.5|46
1752768600000|2025-07-17 16:10:00|138869.5|138669.5|138882.1|138682.1|138884.1|138684.1|138869.1|138669.1|19
1752768900000|2025-07-17 16:15:00|138882.5|138682.5|138905.5|138705.5|138915.1|138715.1|138878.1|138678.1|31
1752769200000|2025-07-17 16:20:00|138905.1|138705.1|138925.1|138725.1|138940.1|138740.1|138905.1|138705.1|33
1752769500000|2025-07-17 16:25:00|138924.5|138724.5|138923.1|138723.1|138932.5|138732.5|138922.1|138722.1|37
1752769800000|2025-07-17 16:30:00|138924.1|138724.1|138974.1|138774.1|138974.1|138774.1|138923.1|138723.1|51
1752770100000|2025-07-17 16:35:00|138973.7|138773.7|139041.8|138841.8|139045|138845|138973.7|138773.7|48
1752770400000|2025-07-17 16:40:00|139041.9|138841.9|139024.5|138824.5|139043.9|138843.9|139009.1|138809.1|52
1752770700000|2025-07-17 16:45:00|139024.1|138824.1|139029.3|138829.3|139048.1|138848.1|139024.1|138824.1|69
1752771000000|2025-07-17 16:50:00|139030.7|138830.7|139045.1|138845.1|139048.1|138848.1|139030.3|138830.3|47
1752771300000|2025-07-17 16:55:00|139044.5|138844.5|139034.1|138834.1|139051.5|138851.5|139032.5|138832.5|74
1752771600000|2025-07-17 17:00:00|139033.5|138833.5|139009.9|138809.9|139033.5|138833.5|139005.3|138805.3|33
1752771900000|2025-07-17 17:05:00|139004.3|138804.3|138986.6|138786.6|139011.9|138811.9|138984.1|138784.1|51
1752772200000|2025-07-17 17:10:00|138986.5|138786.5|138992.3|138792.3|138999.9|138799.9|138986.5|138786.5|51
1752772500000|2025-07-17 17:15:00|138995.7|138795.7|139025.1|138825.1|139025.1|138825.1|138985.1|138785.1|39
1752772800000|2025-07-17 17:20:00|139025.2|138825.2|139045.1|138845.1|139052.5|138852.5|139025.2|138825.2|40
1752773100000|2025-07-17 17:25:00|139045.5|138845.5|139046.1|138846.1|139046.1|138846.1|139045.5|138845.5|2
1752773400000|2025-07-17 17:30:00|139044.7|138844.7|139053.1|138853.1|139053.5|138853.5|139044.7|138844.7|34
1752773700000|2025-07-17 17:35:00|139052.5|138852.5|139053.5|138853.5|139079.3|138879.3|139052.5|138852.5|39
1752774000000|2025-07-17 17:40:00|139057.1|138857.1|139051.1|138851.1|139059.5|138859.5|139050.5|138850.5|28
1752774300000|2025-07-17 17:45:00|139050.7|138850.7|139053.5|138853.5|139056.5|138856.5|139050.5|138850.5|19
1752774600000|2025-07-17 17:50:00|139050.5|138850.5|139051|138851|139069|138869|139050.3|138850.3|43
1752774900000|2025-07-17 17:55:00|139050.6|138850.6|139057.5|138857.5|139057.5|138857.5|139046.5|138846.5|33
1752775200000|2025-07-17 18:00:00|139058|138858|139065.5|138865.5|139084.5|138884.5|139057.5|138857.5|16
1752775500000|2025-07-17 18:05:00|139066|138866|139073.5|138873.5|139093|138893|139065.5|138865.5|64
1752775800000|2025-07-17 18:10:00|139074|138874|139040.5|138840.5|139074|138874|139025.7|138825.7|54
1752776100000|2025-07-17 18:15:00|139041.5|138841.5|139030.9|138830.9|139041.5|138841.5|139025.6|138825.6|26
1752776400000|2025-07-17 18:20:00|139032.9|138832.9|139019.7|138819.7|139049.9|138849.9|139019.7|138819.7|26
1752776700000|2025-07-17 18:25:00|139015.3|138815.3|139011.9|138811.9|139035.1|138835.1|139009.2|138809.2|27
1752777000000|2025-07-17 18:30:00|139010.2|138810.2|139010.2|138810.2|139013.9|138813.9|139010.2|138810.2|12
1752777300000|2025-07-17 18:35:00|139010.9|138810.9|138991.1|138791.1|139014.9|138814.9|138990.3|138790.3|25
1752777600000|2025-07-17 18:40:00|138992.5|138792.5|139002.1|138802.1|139004.5|138804.5|138990.3|138790.3|13
1752777900000|2025-07-17 18:45:00|139005.1|138805.1|139019.3|138819.3|139025.5|138825.5|139000.3|138800.3|25
1752778200000|2025-07-17 18:50:00|139022.1|138822.1|139016.1|138816.1|139027.1|138827.1|139016.1|138816.1|25
1752778500000|2025-07-17 18:55:00|139014.3|138814.3|138998.2|138798.2|139014.9|138814.9|138994.3|138794.3|29
1752778800000|2025-07-17 19:00:00|138994.3|138794.3|138989.7|138789.7|139002.8|138802.8|138989.7|138789.7|14
1752779100000|2025-07-17 19:05:00|138991.1|138791.1|138973.2|138773.2|138991.1|138791.1|138973.2|138773.2|38
1752779400000|2025-07-17 19:10:00|138972.2|138772.2|138969.3|138769.3|138974.9|138774.9|138969.3|138769.3|5
1752779700000|2025-07-17 19:15:00|138966.9|138766.9|138974.9|138774.9|138975.9|138775.9|138965.3|138765.3|16
1752780000000|2025-07-17 19:20:00|138977.9|138777.9|138985.1|138785.1|138985.5|138785.5|138971.3|138771.3|26
1752780300000|2025-07-17 19:25:00|138988.5|138788.5|139002.9|138802.9|139008.1|138808.1|138988.5|138788.5|52
1752780600000|2025-07-17 19:30:00|139002.3|138802.3|138995.3|138795.3|139025|138825|138993.3|138793.3|27
1752780900000|2025-07-17 19:35:00|138999.9|138799.9|138980.3|138780.3|138999.9|138799.9|138979.3|138779.3|17
1752781200000|2025-07-17 19:40:00|138979.3|138779.3|138979.3|138779.3|138980.3|138780.3|138979.3|138779.3|9
1752781500000|2025-07-17 19:45:00|138979.1|138779.1|138977.5|138777.5|138979.7|138779.7|138977.5|138777.5|7
1752781800000|2025-07-17 19:50:00|138978.5|138778.5|138984.9|138784.9|138984.9|138784.9|138970|138770|11
1752782100000|2025-07-17 19:55:00|138981.3|138781.3|138977|138777|138981.3|138781.3|138977|138777|4
1752796800000|2025-07-18 00:00:00|139112.9|138752.9|138809.5|138709.5|139112.9|138752.9|138777.5|138621.5|297
1752797100000|2025-07-18 00:05:00|138808.5|138708.5|138895|138795|138944.5|138836.5|138785.5|138685.5|426
1752797400000|2025-07-18 00:10:00|138896.1|138796.1|138931.5|138831.5|138973.5|138873.5|138860.1|138760.1|404
1752797700000|2025-07-18 00:15:00|138931.8|138831.8|138938.1|138838.1|138958.1|138858.1|138894.4|138794.4|319
1752798000000|2025-07-18 00:20:00|138938|138838|138982.5|138882.5|138982.5|138882.5|138925.5|138825.5|359
1752798300000|2025-07-18 00:25:00|138982|138882|138963|138863|138991|138891|138954.5|138854.5|269
1752798600000|2025-07-18 00:30:00|138962.2|138862.2|138910|138810|138963|138863|138898|138798|193
1752798900000|2025-07-18 00:35:00|138918|138818|138804.2|138704.2|138930.5|138830.5|138785|138685|277
1752799200000|2025-07-18 00:40:00|138805|138705|138787.5|138687.5|138816.1|138716.1|138744.5|138644.5|315
1752799500000|2025-07-18 00:45:00|138790|138690|138787.5|138687.5|138803.8|138703.8|138747.5|138647.5|265
1752799800000|2025-07-18 00:50:00|138788|138688|138785.1|138685.1|138794.2|138694.2|138767|138667|263
1752800100000|2025-07-18 00:55:00|138782.5|138682.5|138856.5|138756.5|138862.9|138762.9|138781.5|138681.5|295
1752800400000|2025-07-18 01:00:00|138861|138761|138834.1|138734.1|138862|138762|138815.6|138715.6|341
1752800700000|2025-07-18 01:05:00|138834.5|138734.5|138819.5|138719.5|138862.5|138762.5|138815.5|138715.5|273
1752801000000|2025-07-18 01:10:00|138818.5|138718.5|138805|138605|138826|138726|138759|138600.1|331
1752801300000|2025-07-18 01:15:00|138808|138608|138782|138682|138859.5|138688.1|138781.8|138605|256
1752801600000|2025-07-18 01:20:00|138782.1|138682.1|138829.5|138729.5|138834.2|138734.2|138782.1|138682.1|292
1752801900000|2025-07-18 01:25:00|138825.4|138725.4|138870.5|138770.5|138879.2|138779.2|138824.7|138724.7|275
1752802200000|2025-07-18 01:30:00|138870.2|138770.2|138836|138736|138880|138780|138830.5|138730.5|242
1752802500000|2025-07-18 01:35:00|138838|138738|138850|138750|138857|138757|138819.5|138719.5|200
1752802800000|2025-07-18 01:40:00|138851.5|138751.5|138866.1|138766.1|138872.5|138772.5|138832.5|138732.5|191
1752803100000|2025-07-18 01:45:00|138864.8|138764.8|138821.5|138721.5|138869.4|138769.4|138798.5|138698.5|234
1752803400000|2025-07-18 01:50:00|138821.2|138721.2|138850|138750|138903.5|138775.5|138819.5|138703.1|220
1752803700000|2025-07-18 01:55:00|138849.2|138749.2|138905|138805|138915.1|138815.1|138843|138743|214
1752804000000|2025-07-18 02:00:00|138904|138804|138918.1|138818.1|138930.5|138830.5|138863|138763|247
1752804300000|2025-07-18 02:05:00|138918.5|138818.5|138932.5|138832.5|138949.3|138849.3|138905.1|138805.1|205
1752804600000|2025-07-18 02:10:00|138932|138832|138866|138766|138934.1|138834.1|138863|138763|213
1752804900000|2025-07-18 02:15:00|138865.5|138765.5|138881.5|138781.5|138901.3|138801.3|138860.1|138760.1|227
1752805200000|2025-07-18 02:20:00|138880.1|138780.1|138890.1|138790.1|138905.1|138805.1|138871.1|138771.1|178
1752805500000|2025-07-18 02:25:00|138888.5|138788.5|138890|138790|138900|138800|138879.5|138779.5|144
1752805800000|2025-07-18 02:30:00|138888|138788|138895.1|138795.1|138919.7|138819.7|138881.5|138781.5|113
1752806100000|2025-07-18 02:35:00|138899.2|138799.2|138913|138813|138916|138816|138860.1|138760.1|140
1752806400000|2025-07-18 02:40:00|138911.4|138811.4|138898.1|138798.1|138916.5|138816.5|138883|138783|120
1752806700000|2025-07-18 02:45:00|138896.1|138796.1|138899.2|138799.2|138902.5|138802.5|138872|138772|91
1752807000000|2025-07-18 02:50:00|138898.6|138798.6|138889.7|138789.7|138908|138808|138860.5|138760.5|126
1752807300000|2025-07-18 02:55:00|138890.1|138790.1|138883|138783|138898.8|138798.8|138881.5|138781.5|130
1752807600000|2025-07-18 03:00:00|138882.8|138782.8|138888.3|138788.3|138898.9|138798.9|138877.5|138777.5|106
1752807900000|2025-07-18 03:05:00|138888.5|138788.5|138911.1|138811.1|138911.1|138811.1|138855.5|138755.5|131
1752808200000|2025-07-18 03:10:00|138909.8|138809.8|138877.8|138777.8|138914.1|138814.1|138874.4|138774.4|88
1752808500000|2025-07-18 03:15:00|138877.2|138777.2|138933.5|138833.5|138957|138857|138876.5|138776.5|168
1752808800000|2025-07-18 03:20:00|138933.7|138833.7|138960|138860|138984.5|138884.5|138933.1|138833.1|127
1752809100000|2025-07-18 03:25:00|138967.5|138867.5|138973.2|138873.2|138985.1|138885.1|138955.1|138855.1|85
1752809400000|2025-07-18 03:30:00|138978.8|138878.8|138980|138880|138990.5|138890.5|138952.9|138852.9|140
1752809700000|2025-07-18 03:35:00|138981.5|138881.5|139008.3|138908.3|139012.5|138912.5|138972|138872|85
1752810000000|2025-07-18 03:40:00|139006.9|138906.9|139023|138923|139050.5|138950.5|139005.2|138905.2|127
1752810300000|2025-07-18 03:45:00|139026.5|138926.5|138983.3|138883.3|139047.7|138947.7|138982.9|138882.9|93
1752810600000|2025-07-18 03:50:00|138982.9|138882.9|139006.5|138906.5|139009.5|138909.5|138971.1|138871.1|178
1752810900000|2025-07-18 03:55:00|139007.1|138907.1|138998.5|138898.5|139030.1|138930.1|138998.5|138898.5|154
1752811200000|2025-07-18 04:00:00|138995.5|138895.5|138986.5|138886.5|139029.5|138929.5|138986|138886|213
1752811500000|2025-07-18 04:05:00|138987|138887|138985|138885|139010|138910|138980|138880|161
1752811800000|2025-07-18 04:10:00|138990|138890|139029.5|138929.5|139031.1|138931.1|138990|138890|129
1752812100000|2025-07-18 04:15:00|139023.1|138923.1|139019.9|138919.9|139026.5|138926.5|138994|138894|153
1752812400000|2025-07-18 04:20:00|139019.5|138919.5|138984.5|138884.5|139019.5|138919.5|138975.5|138875.5|135
1752812700000|2025-07-18 04:25:00|138995.5|138895.5|138984.5|138884.5|139011|138911|138982.5|138882.5|134
1752813000000|2025-07-18 04:30:00|138982|138882|139017|138917|139020.9|138920.9|138973.2|138873.2|176
1752813300000|2025-07-18 04:35:00|139017.3|138917.3|138996.5|138896.5|139028.5|138928.5|138993|138893|123
1752813600000|2025-07-18 04:40:00|138996.3|138896.3|139000.5|138900.5|139019.2|138919.2|138996.1|138896.1|119
1752813900000|2025-07-18 04:45:00|139001.1|138901.1|139010.1|138910.1|139035.1|138935.1|139000.5|138900.5|100
1752814200000|2025-07-18 04:50:00|139010.5|138910.5|139010.1|138910.1|139017.7|138917.7|138999.1|138899.1|120
1752814500000|2025-07-18 04:55:00|139009.5|138909.5|139123.5|139023.5|139123.5|139023.5|139009.5|138909.5|226
1752814800000|2025-07-18 05:00:00|139122.5|139022.5|139081.1|138981.1|139132.5|139032.5|139066.1|138966.1|250
1752815100000|2025-07-18 05:05:00|139081.3|138981.3|139105|139005|139118.5|139018.5|139080.3|138980.3|190
1752815400000|2025-07-18 05:10:00|139107|139007|139112.1|139012.1|139152.7|139052.7|139101.3|139001.3|229
1752815700000|2025-07-18 05:15:00|139111.5|139011.5|139142.1|139042.1|139150.5|139050.5|139110.5|139010.5|218
1752816000000|2025-07-18 05:20:00|139141.5|139041.5|139203.5|139103.5|139221.5|139121.5|139141.3|139041.3|335
1752816300000|2025-07-18 05:25:00|139205.5|139105.5|139249.5|139149.5|139255.1|139155.1|139199.8|139099.8|266
1752816600000|2025-07-18 05:30:00|139248.1|139148.1|139237.5|139137.5|139248.1|139148.1|139216|139116|254
1752816900000|2025-07-18 05:35:00|139238|139138|139230|139130|139242|139142|139181.7|139081.7|244
1752817200000|2025-07-18 05:40:00|139229.5|139129.5|139167.2|139067.2|139229.5|139129.5|139151.4|139051.4|231
1752817500000|2025-07-18 05:45:00|139167.4|139067.4|139152|139052|139183.8|139083.8|139145|139045|237
1752817800000|2025-07-18 05:50:00|139151|139051|139175|139075|139176|139076|139143|139043|139
1752818100000|2025-07-18 05:55:00|139175.5|139075.5|139201.1|139101.1|139222.4|139122.4|139166.5|139066.5|255
1752818400000|2025-07-18 06:00:00|139199.5|139099.5|139203.1|139103.1|139229.5|139129.5|139190.5|139090.5|254
1752818700000|2025-07-18 06:05:00|139205.1|139105.1|139181.5|139081.5|139209.8|139109.8|139165.4|139065.4|211
1752819000000|2025-07-18 06:10:00|139180|139080|139138.7|139038.7|139180|139080|139137.7|139037.7|195
1752819300000|2025-07-18 06:15:00|139138.6|139038.6|139119.7|139019.7|139156.1|139056.1|139119.7|139019.7|222
1752819600000|2025-07-18 06:20:00|139118.3|139018.3|139100.5|139000.5|139119.2|139019.2|139082|138982|218
1752819900000|2025-07-18 06:25:00|139100|139000|139109.1|139009.1|139110.1|139010.1|139061|138961|272
1752820200000|2025-07-18 06:30:00|139108.1|139008.1|139070.1|138970.1|139120|139020|139063.5|138963.5|185
1752820500000|2025-07-18 06:35:00|139070|138970|139030.7|138930.7|139076.5|138976.5|139001.9|138901.9|141
1752820800000|2025-07-18 06:40:00|139030.3|138930.3|139031.3|138931.3|139067.5|138967.5|139030.2|138930.2|73
1752821100000|2025-07-18 06:45:00|139031.8|138931.8|139028.1|138928.1|139038.5|138938.5|139025.5|138925.5|81
1752821400000|2025-07-18 06:50:00|139033|138933|139026.1|138926.1|139035.1|138935.1|139012.3|138912.3|48
1752821700000|2025-07-18 06:55:00|139026.5|138926.5|139034.5|138934.5|139096.5|138947.1|139017.5|138884.5|60
1752822000000|2025-07-18 07:00:00|139027|138927|139027.9|138927.9|139035.7|138935.7|139022.5|138922.5|39
1752822300000|2025-07-18 07:05:00|139029.1|138929.1|139023.1|138923.1|139079.3|138929.1|139003.9|138865.2|47
1752822600000|2025-07-18 07:10:00|139024.1|138924.1|139092.9|138892.9|139094.1|138937.1|139023.1|138878.9|75
1752822900000|2025-07-18 07:15:00|139087.4|138887.4|139036.5|138836.5|139093.5|138938.4|138949|138828.8|114
1752823200000|2025-07-18 07:20:00|139037.5|138837.5|138967.8|138867.8|139040.5|138915.1|138961.2|138830|93
1752823500000|2025-07-18 07:25:00|138963.2|138863.2|138971.4|138871.4|139055.5|138911.5|138957.2|138815.5|87
1752823800000|2025-07-18 07:30:00|138971.5|138871.5|138991.1|138891.1|138997.1|138897.1|138971.5|138871.5|19
1752824100000|2025-07-18 07:35:00|138990.5|138890.5|138990.5|138890.5|138997.5|138897.5|138990.1|138890.1|16
1752824400000|2025-07-18 07:40:00|138997.1|138897.1|139010.5|138910.5|139016.1|138916.1|138989.5|138889.5|37
1752824700000|2025-07-18 07:45:00|139010.1|138910.1|139120.5|138920.5|139121.1|138994.1|139010.1|138890.3|70
1752825000000|2025-07-18 07:50:00|139121.5|138921.5|139152|138952|139152|138952|139121.5|138921.5|50
1752825300000|2025-07-18 07:55:00|139151.5|138951.5|139110.1|138910.1|139152|138952|139103.5|138903.5|61
1752825600000|2025-07-18 08:00:00|139109.5|138909.5|138959.8|138859.8|139109.5|138909.5|138959.8|138823.5|79
1752825900000|2025-07-18 08:05:00|138959.4|138859.4|138930.5|138830.5|138971.8|138871.8|138918.8|138818.8|98
1752826200000|2025-07-18 08:10:00|138930.8|138830.8|138965.1|138865.1|138974.1|138874.1|138879.4|138779.4|109
1752826500000|2025-07-18 08:15:00|138965|138865|138963.5|138863.5|138969.4|138869.4|138960|138860|30
1752826800000|2025-07-18 08:20:00|138963.6|138863.6|139002.9|138802.9|139002.9|138865|138951|138797.3|50
1752827100000|2025-07-18 08:25:00|139004.2|138804.2|138940.9|138740.9|139004.3|138804.3|138918.5|138718.5|91
1752827400000|2025-07-18 08:30:00|138939.5|138739.5|138929.1|138729.1|138970.1|138770.1|138919|138719|86
1752827700000|2025-07-18 08:35:00|138928.5|138728.5|138882.5|138682.5|138930|138773.5|138825.5|138676|54
1752828000000|2025-07-18 08:40:00|138884.1|138684.1|138888|138788|138889.5|138789.5|138834.5|138684.1|67
1752828300000|2025-07-18 08:45:00|138891|138791|138865.5|138765.5|138895.5|138795.5|138864.5|138764.5|105
1752828600000|2025-07-18 08:50:00|138866|138766|138872|138772|138887|138787|138865.5|138765.5|42
1752828900000|2025-07-18 08:55:00|138871.5|138771.5|138921.5|138821.5|138925.5|138825.5|138871.5|138771.5|47
1752829200000|2025-07-18 09:00:00|138971.1|138771.1|139045.1|138845.1|139058.5|138858.5|138971.1|138771.1|134
1752829500000|2025-07-18 09:05:00|139046.1|138846.1|138952.5|138852.5|139048.5|138858.5|138946.5|138793.5|40
1752829800000|2025-07-18 09:10:00|138954|138854|138956.1|138856.1|138956.5|138856.5|138939.5|138839.5|66
1752830100000|2025-07-18 09:15:00|138951.1|138851.1|138968|138868|138977|138877|138950.5|138850.5|69
1752830400000|2025-07-18 09:20:00|138969|138869|138967|138867|138970.5|138870.5|138957|138857|57
1752830700000|2025-07-18 09:25:00|138962|138862|138948.5|138848.5|138962|138862|138936.8|138836.8|113
1752831000000|2025-07-18 09:30:00|138949.5|138849.5|138944.9|138844.9|138956|138856|138942.7|138842.7|51
1752831300000|2025-07-18 09:35:00|138945|138845|138938.5|138838.5|138991.5|138851.5|138937|138788.8|38
1752831600000|2025-07-18 09:40:00|138938|138838|138930.4|138830.4|138986.4|138839|138927.5|138780.9|36
1752831900000|2025-07-18 09:45:00|138929.9|138829.9|138921.5|138821.5|138937.2|138837.2|138921|138821|71
1752832200000|2025-07-18 09:50:00|138922|138822|138925.5|138825.5|138934.5|138834.5|138922|138822|70
1752832500000|2025-07-18 09:55:00|138929|138829|138929|138829|138929.5|138829.5|138925|138825|55
1752832800000|2025-07-18 10:00:00|138929.5|138829.5|138924|138824|138936|138836|138923.5|138823.5|55
1752833100000|2025-07-18 10:05:00|138923.5|138823.5|138931.1|138831.1|138931.1|138831.1|138923|138823|31
1752833400000|2025-07-18 10:10:00|138930.1|138830.1|138916.5|138816.5|138931.1|138831.1|138903.1|138803.1|73
1752833700000|2025-07-18 10:15:00|138916.1|138816.1|138903.1|138803.1|138920.5|138820.5|138895.5|138795.5|76
1752834000000|2025-07-18 10:20:00|138903.5|138803.5|138921.1|138821.1|138924.5|138824.5|138903.5|138803.5|43
1752834300000|2025-07-18 10:25:00|138920.5|138820.5|138910.5|138810.5|138921.1|138821.1|138906.5|138806.5|40
1752834600000|2025-07-18 10:30:00|138909.5|138809.5|138909.5|138809.5|138914.5|138814.5|138906.1|138806.1|50
1752834900000|2025-07-18 10:35:00|138908.5|138808.5|138906.5|138806.5|138912.5|138812.5|138905.5|138805.5|28
1752835200000|2025-07-18 10:40:00|138906.1|138806.1|138879.1|138779.1|138906.1|138806.1|138865.5|138765.5|42
1752835500000|2025-07-18 10:45:00|138877.5|138777.5|138880.1|138780.1|138885.5|138785.5|138872.5|138772.5|10
1752835800000|2025-07-18 10:50:00|138878.1|138778.1|138940|138740|138943|138778.5|138874.5|138728.5|15
1752836100000|2025-07-18 10:55:00|138939.5|138739.5|138928.5|138728.5|138947|138747|138920.1|138720.1|40
1752836400000|2025-07-18 11:00:00|138926.5|138726.5|138929.1|138729.1|138929.1|138729.1|138920.1|138720.1|30
1752836700000|2025-07-18 11:05:00|138927.1|138727.1|138915.1|138715.1|138929.7|138729.7|138910.1|138710.1|57
1752837000000|2025-07-18 11:10:00|138914.1|138714.1|138911.5|138711.5|138921.1|138721.1|138904.5|138704.5|58
1752837300000|2025-07-18 11:15:00|138912.1|138712.1|138870.5|138670.5|138920.5|138720.5|138870.5|138670.5|59
1752837600000|2025-07-18 11:20:00|138871|138671|138871|138671|138880.3|138680.3|138869.5|138669.5|12
1752837900000|2025-07-18 11:25:00|138871.5|138671.5|138874.5|138674.5|138874.5|138674.5|138864|138664|26
1752838200000|2025-07-18 11:30:00|138865.1|138665.1|138861.9|138661.9|138868.1|138668.1|138858.9|138658.9|19
1752838500000|2025-07-18 11:35:00|138850|138650|138867.3|138667.3|138867.3|138667.3|138850|138650|20
1752838800000|2025-07-18 11:40:00|138860.9|138660.9|138850|138650|138867.3|138667.3|138850|138650|11
1752839100000|2025-07-18 11:45:00|138861|138661|138867.3|138667.3|138867.3|138667.3|138857.9|138657.9|10
1752839400000|2025-07-18 11:50:00|138860.1|138660.1|138858.1|138658.1|138867.3|138667.3|138852|138652|151
1752839700000|2025-07-18 11:55:00|138861|138661|138867|138667|138874|138674|138855.9|138655.9|62
1752840000000|2025-07-18 12:00:00|138867.5|138667.5|138850|138650|138871.5|138671.5|138850|138650|37
1752840300000|2025-07-18 12:05:00|138851.5|138651.5|138850|138650|138860|138660|138837.8|138637.8|42
1752840600000|2025-07-18 12:10:00|138849.1|138649.1|138732.5|138532.5|138851|138651|138732.5|138532.5|94
1752840900000|2025-07-18 12:15:00|138735|138535|138730.1|138530.1|138735.1|138535.1|138687.1|138487.1|70
1752841200000|2025-07-18 12:20:00|138728.5|138528.5|138702.5|138502.5|138735.1|138535.1|138698.1|138498.1|57
1752841500000|2025-07-18 12:25:00|138700.5|138500.5|138753.5|138553.5|138785|138585|138700|138500|60
1752841800000|2025-07-18 12:30:00|138759.5|138559.5|138775.5|138575.5|138781.5|138581.5|138749.5|138549.5|51
1752842100000|2025-07-18 12:35:00|138775.1|138575.1|138776.5|138576.5|138782.1|138582.1|138774.5|138574.5|58
1752842400000|2025-07-18 12:40:00|138776.1|138576.1|138766.1|138566.1|138782.5|138582.5|138745.1|138545.1|61
1752842700000|2025-07-18 12:45:00|138765.5|138565.5|138788.5|138588.5|138790.1|138590.1|138765.5|138565.5|53
1752843000000|2025-07-18 12:50:00|138789.1|138589.1|138770|138570|138789.1|138589.1|138740.1|138540.1|62
1752843300000|2025-07-18 12:55:00|138771.1|138571.1|138718.5|138518.5|138790.1|138590.1|138717.1|138517.1|61
1752843600000|2025-07-18 13:00:00|138719|138519|138770|138570|138781.1|138581.1|138718|138518|64
1752843900000|2025-07-18 13:05:00|138760|138560|138735|138535|138775|138575|138723.5|138523.5|62
1752844200000|2025-07-18 13:10:00|138733|138533|138697.5|138497.5|138733|138533|138696.8|138496.8|54
1752844500000|2025-07-18 13:15:00|138700.5|138500.5|138675|138475|138707.3|138507.3|138675|138475|97
1752844800000|2025-07-18 13:20:00|138673|138473|138540|138340|138674.5|138474.5|138485|138285|85
1752845100000|2025-07-18 13:25:00|138539.5|138339.5|138516.2|138416.2|138549.9|138420.8|138475.2|138325.2|93
1752845400000|2025-07-18 13:30:00|138519.8|138419.8|138620|138520|138633|138533|138514.2|138414.2|67
1752845700000|2025-07-18 13:35:00|138621|138521|138660|138560|138708.5|138564|138606|138465|144
1752846000000|2025-07-18 13:40:00|138659.5|138559.5|138687.5|138587.5|138687.5|138587.5|138654.2|138554.2|130
1752846300000|2025-07-18 13:45:00|138686.5|138586.5|138714.5|138514.5|138739|138602.2|138650.2|138502.6|104
1752846600000|2025-07-18 13:50:00|138715|138515|138670|138470|138717.9|138568.8|138642.9|138470|128
1752846900000|2025-07-18 13:55:00|138660|138460|138544.9|138344.9|138660|138460|138478.1|138278.1|155
1752847200000|2025-07-18 14:00:00|138515.2|138315.2|138589.8|138389.8|138595.8|138410.7|138462.2|138311.3|92
1752847500000|2025-07-18 14:05:00|138591.9|138391.9|138669.5|138469.5|138672|138513.7|138537.7|138380.2|158
1752847800000|2025-07-18 14:10:00|138671.1|138471.1|138693.4|138493.4|138695.8|138495.8|138624|138424|94
1752848100000|2025-07-18 14:15:00|138693.7|138493.7|138704.5|138504.5|138725.3|138525.3|138685.3|138485.3|181
1752848400000|2025-07-18 14:20:00|138705.5|138505.5|138571|138471|138714.7|138514.7|138533|138392.5|177
1752848700000|2025-07-18 14:25:00|138571.5|138471.5|138633.5|138533.5|138646.2|138546.2|138571|138471|196
1752849000000|2025-07-18 14:30:00|138630.5|138530.5|138605|138505|138632|138532|138605|138505|112
1752849300000|2025-07-18 14:35:00|138605.5|138505.5|138612.5|138512.5|138642.5|138542.5|138603.5|138503.5|42
1752849600000|2025-07-18 14:40:00|138612|138512|138665.5|138465.5|138665.5|138512|138609.5|138459.5|26
1752849900000|2025-07-18 14:45:00|138666|138466|138606.5|138506.5|138666.5|138519.5|138595|138457.2|31
1752850200000|2025-07-18 14:50:00|138607.5|138507.5|138691|138591|138701|138597.5|138607|138476.2|109
1752850500000|2025-07-18 14:55:00|138690.5|138590.5|138736.6|138536.6|138759.4|138596.5|138685.5|138535.6|96
1752850800000|2025-07-18 15:00:00|138735.7|138535.7|138755.3|138555.3|138771.5|138571.5|138735.2|138535.2|97
1752851100000|2025-07-18 15:05:00|138755.5|138555.5|138782.7|138582.7|138793.8|138593.8|138755.5|138555.5|160
1752851400000|2025-07-18 15:10:00|138783.3|138583.3|138783.5|138583.5|138821.5|138621.5|138765|138565|103
1752851700000|2025-07-18 15:15:00|138782.5|138582.5|138776.5|138576.5|138785.5|138585.5|138762.5|138562.5|87
1752852000000|2025-07-18 15:20:00|138777.4|138577.4|138779.5|138579.5|138788|138588|138766|138566|70
1752852300000|2025-07-18 15:25:00|138783|138583|138801|138601|138802.5|138602.5|138779.5|138579.5|55
1752852600000|2025-07-18 15:30:00|138800.5|138600.5|138793.5|138593.5|138803|138603|138774.5|138574.5|76
1752852900000|2025-07-18 15:35:00|138743.5|138643.5|138802.9|138602.9|138802.9|138644.7|138737|138576|77
1752853200000|2025-07-18 15:40:00|138800.7|138600.7|138848.1|138648.1|138852.7|138652.7|138796.3|138596.3|121
1752853500000|2025-07-18 15:45:00|138847.3|138647.3|138854.1|138654.1|138854.1|138654.1|138838.1|138638.1|71
1752853800000|2025-07-18 15:50:00|138853.5|138653.5|138899|138699|138901|138701|138852.5|138652.5|80
1752854100000|2025-07-18 15:55:00|138900.8|138700.8|138901|138701|138916|138716|138896|138696|86
1752854400000|2025-07-18 16:00:00|138901.1|138701.1|138915.5|138715.5|138916.5|138716.5|138899.1|138699.1|72
1752854700000|2025-07-18 16:05:00|138915.1|138715.1|138915.5|138715.5|138925.1|138725.1|138898.1|138698.1|141
1752855000000|2025-07-18 16:10:00|138916.1|138716.1|138913.5|138713.5|138922.1|138722.1|138899.5|138699.5|69
1752855300000|2025-07-18 16:15:00|138913.1|138713.1|138916|138716|138918.7|138718.7|138911.1|138711.1|79
1752855600000|2025-07-18 16:20:00|138916.5|138716.5|138964|138764|138964|138764|138910.8|138710.8|107
1752855900000|2025-07-18 16:25:00|138962.2|138762.2|138944.8|138744.8|138970.9|138770.9|138942.3|138742.3|40
1752856200000|2025-07-18 16:30:00|138944.9|138744.9|138949.5|138749.5|138950.5|138750.5|138940.3|138740.3|63
1752856500000|2025-07-18 16:35:00|138950.1|138750.1|138950.5|138750.5|138954.1|138754.1|138949.5|138749.5|76
1752856800000|2025-07-18 16:40:00|138952|138752|138971.2|138771.2|138985|138785|138950.5|138750.5|97
1752857100000|2025-07-18 16:45:00|138974.8|138774.8|138974.2|138774.2|138992.5|138792.5|138970.2|138770.2|37
1752857400000|2025-07-18 16:50:00|138977|138777|139006.3|138806.3|139031.8|138831.8|138975.2|138775.2|47
1752857700000|2025-07-18 16:55:00|139006.9|138806.9|139003.3|138803.3|139012.9|138812.9|139003.3|138803.3|10
1752858000000|2025-07-18 17:00:00|139003.9|138803.9|139002.2|138802.2|139009.9|138809.9|138989.2|138789.2|19
1752858300000|2025-07-18 17:05:00|139003.8|138803.8|139040.8|138840.8|139040.8|138840.8|139002.2|138802.2|43
1752858600000|2025-07-18 17:10:00|139046.1|138846.1|139054.7|138854.7|139067.9|138867.9|139046.1|138846.1|97
1752858900000|2025-07-18 17:15:00|139054.2|138854.2|139054.9|138854.9|139056.8|138856.8|139050.2|138850.2|24
1752859200000|2025-07-18 17:20:00|139055.9|138855.9|139059.7|138859.7|139067|138867|139055.3|138855.3|29
1752859500000|2025-07-18 17:25:00|139061.5|138861.5|139064|138864|139066.5|138866.5|139059.7|138859.7|35
1752859800000|2025-07-18 17:30:00|139028.5|138828.5|139022.8|138822.8|139040.5|138840.5|139012.8|138812.8|21
1752860400000|2025-07-18 17:40:00|139022.9|138822.9|139033.2|138833.2|139033.9|138833.9|139020.2|138820.2|10
1752860700000|2025-07-18 17:45:00|139032.3|138832.3|139033.9|138833.9|139038.8|138838.8|139031.3|138831.3|19
1752861000000|2025-07-18 17:50:00|139030.3|138830.3|139026.3|138826.3|139033.9|138833.9|139026.3|138826.3|47
1752861300000|2025-07-18 17:55:00|139016.3|138816.3|139017.9|138817.9|139017.9|138817.9|139016.3|138816.3|3
1752861600000|2025-07-18 18:00:00|139016.3|138816.3|139019.9|138819.9|139019.9|138819.9|139016.3|138816.3|3
1752861900000|2025-07-18 18:05:00|139019.8|138819.8|139034.8|138834.8|139034.9|138834.9|139019.8|138819.8|3
1752862200000|2025-07-18 18:10:00|139035.8|138835.8|139047.8|138847.8|139047.8|138847.8|139035.8|138835.8|7
1752862500000|2025-07-18 18:15:00|139048.8|138848.8|139045.2|138845.2|139052.8|138852.8|139045.2|138845.2|14
1752862800000|2025-07-18 18:20:00|139045.3|138845.3|139045.2|138845.2|139045.9|138845.9|139045.2|138845.2|11
1752863100000|2025-07-18 18:25:00|139045.8|138845.8|139043.8|138843.8|139047.8|138847.8|139042.2|138842.2|11
1752863400000|2025-07-18 18:30:00|139044.9|138844.9|139011.5|138811.5|139051.9|138851.9|139011.5|138811.5|57
1752863700000|2025-07-18 18:35:00|139012|138812|139046.3|138846.3|139047.3|138847.3|139011.5|138811.5|12
1752864000000|2025-07-18 18:40:00|139064.8|138864.8|139081.9|138881.9|139081.9|138881.9|139064.8|138864.8|5
1752864300000|2025-07-18 18:45:00|139087.9|138887.9|139077.3|138877.3|139087.9|138887.9|139077.3|138877.3|2
1752864600000|2025-07-18 18:50:00|139116.5|138916.5|139086.2|138886.2|139116.5|138916.5|139086.2|138886.2|39
1752864900000|2025-07-18 18:55:00|139086.8|138886.8|139097.9|138897.9|139109.9|138909.9|139086.2|138886.2|71
1752865200000|2025-07-18 19:00:00|139099.8|138899.8|139095.8|138895.8|139104.8|138904.8|139095.2|138895.2|28
1752865500000|2025-07-18 19:05:00|139096.8|138896.8|139099.9|138899.9|139099.9|138899.9|139095.2|138895.2|16
1752865800000|2025-07-18 19:10:00|139102.1|138902.1|139104.8|138904.8|139115.8|138915.8|139090.3|138890.3|51
1752866100000|2025-07-18 19:15:00|139104.9|138904.9|139093.3|138893.3|139106.9|138906.9|139090.3|138890.3|32
1752866400000|2025-07-18 19:20:00|139094.9|138894.9|139107.9|138907.9|139110.9|138910.9|139083.5|138883.5|59
1752866700000|2025-07-18 19:25:00|139107.3|138907.3|139105.7|138905.7|139109.9|138909.9|139105.6|138905.6|27
1752867000000|2025-07-18 19:30:00|139106.9|138906.9|139167.3|138967.3|139187.7|138987.7|139106.8|138906.8|37
1752867300000|2025-07-18 19:35:00|139164.3|138964.3|139165.3|138965.3|139165.8|138965.8|139162.3|138962.3|4
1752867600000|2025-07-18 19:40:00|139164.3|138964.3|139162.3|138962.3|139164.3|138964.3|139162.3|138962.3|2
1752867900000|2025-07-18 19:45:00|139155.3|138955.3|139151.3|138951.3|139155.3|138955.3|139147.2|138947.2|18
1752868200000|2025-07-18 19:50:00|139151.8|138951.8|139151.9|138951.9|139151.9|138951.9|139151.8|138951.8|2
1752868500000|2025-07-18 19:55:00|139151.8|138951.8|139145.9|138945.9|139151.9|138951.9|139136.2|138936.2|28
1753056000000|2025-07-21 00:00:00|138998.8|138638.8|138915.4|138715.4|139164|138879.5|138864.5|138638.8|306
1753056300000|2025-07-21 00:05:00|138917|138717|138858|138758|138943.1|138785.1|138828.5|138682|349
1753056600000|2025-07-21 00:10:00|138857.5|138757.5|138779.5|138679.5|138878.5|138778.5|138774.5|138674.5|371
1753056900000|2025-07-21 00:15:00|138778.8|138678.8|138818|138718|138823.1|138723.1|138750|138650|345
1753057200000|2025-07-21 00:20:00|138818.2|138718.2|138833.5|138733.5|138857.5|138757.5|138804.1|138704.1|294
1753057500000|2025-07-21 00:25:00|138834.9|138734.9|138790|138690|138848|138748|138786.5|138686.5|203
1753057800000|2025-07-21 00:30:00|138789.5|138689.5|138821|138721|138840.5|138740.5|138785|138685|190
1753058100000|2025-07-21 00:35:00|138824.3|138724.3|138800|138700|138860|138760|138795|138695|189
1753058400000|2025-07-21 00:40:00|138799.5|138699.5|138874.5|138774.5|138923.5|138823.5|138790|138690|246
1753058700000|2025-07-21 00:45:00|138874|138774|138835.5|138735.5|138897|138797|138827.5|138727.5|285
1753059000000|2025-07-21 00:50:00|138833.5|138733.5|138810.5|138710.5|138846.8|138746.8|138804|138704|277
1753059300000|2025-07-21 00:55:00|138813.2|138713.2|138914.5|138814.5|138914.5|138814.5|138809|138709|328
1753059600000|2025-07-21 01:00:00|138917.5|138817.5|138940.5|138840.5|138992.1|138892.1|138917.5|138817.5|274
1753059900000|2025-07-21 01:05:00|138940|138840|138882.5|138782.5|138945.4|138845.4|138869.5|138769.5|254
1753060200000|2025-07-21 01:10:00|138880|138780|138971.5|138771.5|138974|138815.5|138870|138765.1|214
1753060500000|2025-07-21 01:15:00|138967.5|138767.5|139007.5|138807.5|139027.1|138827.1|138943.5|138743.5|230
1753060800000|2025-07-21 01:20:00|138957.5|138857.5|138951.1|138851.1|138970|138870|138950|138850|136
1753061100000|2025-07-21 01:25:00|138950.1|138850.1|138947.5|138847.5|138976.5|138876.5|138921.8|138821.8|225
1753061400000|2025-07-21 01:30:00|138948.5|138848.5|138876|138776|138976|138876|138875|138775|394
1753061700000|2025-07-21 01:35:00|138873.1|138773.1|138867|138767|138915.5|138815.5|138828.5|138728.5|335
1753062000000|2025-07-21 01:40:00|138869.5|138769.5|138875.1|138775.1|138878.5|138778.5|138823|138723|308
1753062300000|2025-07-21 01:45:00|138875.5|138775.5|138968.1|138868.1|138996.3|138896.3|138870|138770|280
1753062600000|2025-07-21 01:50:00|138964.5|138864.5|139011.5|138911.5|139064|138964|138960|138860|223
1753062900000|2025-07-21 01:55:00|139009.1|138909.1|139019.5|138919.5|139019.5|138919.5|138984.5|138884.5|158
1753063200000|2025-07-21 02:00:00|139011.8|138911.8|139016.3|138916.3|139058.5|138958.5|138996|138896|335
1753063500000|2025-07-21 02:05:00|139016.5|138916.5|139014|138914|139018|138918|138980|138880|271
1753063800000|2025-07-21 02:10:00|139014.5|138914.5|138989.6|138889.6|139025.1|138925.1|138975|138875|236
1753064100000|2025-07-21 02:15:00|138993.9|138893.9|138954.1|138854.1|138994.7|138894.7|138945.1|138845.1|286
1753064400000|2025-07-21 02:20:00|138954.6|138854.6|138948.9|138848.9|138978.1|138878.1|138936.7|138836.7|200
1753064700000|2025-07-21 02:25:00|138948.8|138848.8|138931|138831|138961|138861|138919.5|138819.5|176
1753065000000|2025-07-21 02:30:00|138930.5|138830.5|138941|138841|138958.1|138858.1|138919.5|138819.5|154
1753065300000|2025-07-21 02:35:00|138940.1|138840.1|138920.5|138820.5|138940.1|138840.1|138920.1|138820.1|104
1753065600000|2025-07-21 02:40:00|138910.1|138810.1|138930.1|138830.1|138930.1|138830.1|138903.7|138803.7|96
1753065900000|2025-07-21 02:45:00|138938.5|138838.5|138973.1|138873.1|139009.1|138909.1|138938.1|138838.1|209
1753066200000|2025-07-21 02:50:00|138972.5|138872.5|138957.3|138857.3|138990.1|138890.1|138950.5|138850.5|244
1753066500000|2025-07-21 02:55:00|138956.9|138856.9|139008.8|138908.8|139009.3|138909.3|138949.5|138849.5|244
1753066800000|2025-07-21 03:00:00|139008.5|138908.5|139005|138905|139009.3|138909.3|138980.4|138880.4|131
1753067100000|2025-07-21 03:05:00|139000.5|138900.5|139046.5|138946.5|139060|138960|139000|138900|169
1753067400000|2025-07-21 03:10:00|139047|138947|139033|138933|139059.2|138959.2|139025|138925|169
1753067700000|2025-07-21 03:15:00|139032.5|138932.5|139029.8|138929.8|139033.5|138933.5|139020|138920|144
1753068000000|2025-07-21 03:20:00|139029.2|138929.2|139033.5|138933.5|139046.1|138946.1|139020|138920|126
1753068300000|2025-07-21 03:25:00|139031.5|138931.5|139030|138930|139043|138943|139025|138925|80
1753068600000|2025-07-21 03:30:00|139031.5|138931.5|139040|138940|139052.5|138952.5|139030|138930|115
1753068900000|2025-07-21 03:35:00|139041|138941|139036.5|138936.5|139067.5|138967.5|139026.5|138926.5|127
1753069200000|2025-07-21 03:40:00|139047|138947|139028.5|138928.5|139067.1|138967.1|139026.5|138926.5|147
1753069500000|2025-07-21 03:45:00|139027.1|138927.1|139040|138940|139057.5|138957.5|139020|138920|189
1753069800000|2025-07-21 03:50:00|139041.5|138941.5|139065|138965|139065|138965|139029.9|138929.9|217
1753070100000|2025-07-21 03:55:00|139065.5|138965.5|139044|138944|139078.1|138978.1|139041|138941|245
1753070400000|2025-07-21 04:00:00|139044.5|138944.5|139030.1|138930.1|139046.5|138946.5|139017.1|138917.1|213
1753070700000|2025-07-21 04:05:00|139030.5|138930.5|139025.5|138925.5|139030.5|138930.5|139004.7|138904.7|212
1753071000000|2025-07-21 04:10:00|139025.1|138925.1|139025.1|138925.1|139026|138926|139011.5|138911.5|136
1753071300000|2025-07-21 04:15:00|139031.5|138931.5|139041|138941|139042|138942|139026.5|138926.5|77
1753071600000|2025-07-21 04:20:00|139040.5|138940.5|139055.5|138955.5|139068.5|138968.5|139036.5|138936.5|122
1753071900000|2025-07-21 04:25:00|139055|138955|139025.1|138925.1|139059.1|138959.1|139023.5|138923.5|191
1753072200000|2025-07-21 04:30:00|139025.5|138925.5|139016.5|138916.5|139025.5|138925.5|139008.4|138908.4|157
1753072500000|2025-07-21 04:35:00|139023.5|138923.5|139002.3|138902.3|139028|138928|139001.8|138901.8|181
1753072800000|2025-07-21 04:40:00|139002.4|138902.4|139005.4|138905.4|139025.1|138925.1|139002.4|138902.4|127
1753073100000|2025-07-21 04:45:00|139006.9|138906.9|139016.5|138916.5|139028.5|138928.5|139005.4|138905.4|94
1753073400000|2025-07-21 04:50:00|139017|138917|138965.7|138865.7|139017.1|138917.1|138963.1|138863.1|175
1753073700000|2025-07-21 04:55:00|138965.9|138865.9|138988.5|138888.5|138988.5|138888.5|138958.8|138858.8|214
1753074000000|2025-07-21 05:00:00|138985.1|138885.1|138941.2|138841.2|138992.5|138892.5|138940.8|138840.8|267
1753074300000|2025-07-21 05:05:00|138941.4|138841.4|138920.1|138820.1|138964.1|138864.1|138920.1|138820.1|179
1753074600000|2025-07-21 05:10:00|138918.1|138818.1|138917.5|138817.5|138929.5|138829.5|138913|138813|112
1753074900000|2025-07-21 05:15:00|138916.5|138816.5|138892|138792|138918.5|138818.5|138890.1|138790.1|113
1753075200000|2025-07-21 05:20:00|138891.5|138791.5|138890.4|138790.4|138922|138822|138868.1|138768.1|161
1753075500000|2025-07-21 05:25:00|138890.9|138790.9|138843|138743|138891.1|138791.1|138835.5|138735.5|293
1753075800000|2025-07-21 05:30:00|138842.5|138742.5|138833|138733|138857.1|138757.1|138793|138693|251
1753076100000|2025-07-21 05:35:00|138832.5|138732.5|138837|138737|138843|138743|138783|138683|248
1753076400000|2025-07-21 05:40:00|138838|138738|138832|138732|138861.6|138761.6|138823|138723|174
1753076700000|2025-07-21 05:45:00|138832.5|138732.5|138826|138726|138832.5|138732.5|138775|138675|188
1753077000000|2025-07-21 05:50:00|138823.1|138723.1|138827.1|138727.1|138834.5|138734.5|138812|138712|260
1753077300000|2025-07-21 05:55:00|138827.5|138727.5|138846.5|138746.5|138858.5|138758.5|138827.5|138727.5|191
1753077600000|2025-07-21 06:00:00|138846.1|138746.1|138851.1|138751.1|138879.1|138779.1|138838|138738|255
1753077900000|2025-07-21 06:05:00|138855|138755|138814.1|138714.1|138861.5|138761.5|138810|138710|255
1753078200000|2025-07-21 06:10:00|138814.5|138714.5|138814.5|138714.5|138825.5|138725.5|138789|138689|230
1753078500000|2025-07-21 06:15:00|138814.1|138714.1|138774.1|138674.1|138815.1|138715.1|138732.5|138632.5|312
1753078800000|2025-07-21 06:20:00|138774.5|138674.5|138762.1|138562.1|138823.5|138687.5|138690.8|138545.5|262
1753079100000|2025-07-21 06:25:00|138761.5|138561.5|138621|138521|138763.5|138619|138575|138475|317
1753079400000|2025-07-21 06:30:00|138620.4|138520.4|138578.5|138478.5|138620.6|138520.6|138552.8|138452.8|272
1753079700000|2025-07-21 06:35:00|138578|138478|138657.5|138457.5|138685.8|138538.7|138558.1|138449.9|130
1753080000000|2025-07-21 06:40:00|138660.2|138460.2|138640.5|138440.5|138661.2|138534.5|138589.5|138439.5|215
1753080300000|2025-07-21 06:45:00|138634.5|138434.5|138579.5|138379.5|138638.5|138487.4|138540.5|138379.5|182
1753080600000|2025-07-21 06:50:00|138578.5|138378.5|138527.1|138427.1|138587.5|138429.1|138487.5|138363.5|96
1753080900000|2025-07-21 06:55:00|138526|138426|138588.6|138388.6|138600.5|138443.9|138512|138366.5|157
1753081200000|2025-07-21 07:00:00|138599.5|138399.5|138569|138469|138625.5|138471.5|138555.1|138383.5|94
1753081500000|2025-07-21 07:05:00|138570|138470|138627.5|138427.5|138635.5|138481.6|138569|138415.5|33
1753081800000|2025-07-21 07:10:00|138619.5|138419.5|138630.5|138430.5|138651.5|138492.4|138583.5|138419.5|90
1753082100000|2025-07-21 07:15:00|138628.5|138428.5|138674.5|138474.5|138674.5|138474.5|138628.5|138428.5|19
1753082400000|2025-07-21 07:20:00|138665.5|138465.5|138624.5|138524.5|138714.5|138525.5|138618.5|138465.5|42
1753082700000|2025-07-21 07:25:00|138616.5|138516.5|138629.1|138529.1|138629.1|138529.1|138613.7|138513.7|26
1753083000000|2025-07-21 07:30:00|138628.5|138528.5|138708.3|138608.3|138771.5|138618|138628.5|138528.5|123
1753083300000|2025-07-21 07:35:00|138707.3|138607.3|138685|138585|138707.3|138607.3|138678.5|138578.5|70
1753083600000|2025-07-21 07:40:00|138684.5|138584.5|138680|138580|138690|138590|138665|138565|91
1753083900000|2025-07-21 07:45:00|138680.2|138580.2|138705.1|138605.1|138705.1|138605.1|138675.2|138575.2|55
1753084200000|2025-07-21 07:50:00|138704.9|138604.9|138681.5|138581.5|138710|138610|138680|138580|61
1753084500000|2025-07-21 07:55:00|138678.5|138578.5|138685.7|138485.7|138694.7|138579.5|138617.5|138484.3|76
1753084800000|2025-07-21 08:00:00|138684.7|138484.7|138640.5|138440.5|138686.5|138525.1|138587|138434|115
1753085100000|2025-07-21 08:05:00|138641.1|138441.1|138634.5|138434.5|138648.1|138496.3|138588.5|138423.1|51
1753085400000|2025-07-21 08:10:00|138635|138435|138576.1|138476.1|138648.7|138483.5|138575.5|138433.5|26
1753085700000|2025-07-21 08:15:00|138573.5|138473.5|138497.5|138397.5|138574.1|138474.1|138455.3|138286.1|93
1753086000000|2025-07-21 08:20:00|138498|138398|138501.5|138401.5|138524.9|138424.9|138498|138398|53
1753086300000|2025-07-21 08:25:00|138502|138402|138571.8|138371.8|138572.7|138403.5|138501.5|138342.1|47
1753086600000|2025-07-21 08:30:00|138560|138360|138431.5|138231.5|138569.9|138369.9|138417.9|138217.9|67
1753086900000|2025-07-21 08:35:00|138432.1|138232.1|138404|138204|138445.1|138245.1|138365.1|138165.1|101
1753087200000|2025-07-21 08:40:00|138404.4|138204.4|138425.5|138325.5|138444.9|138325.5|138394.4|138204.4|39
1753087500000|2025-07-21 08:45:00|138425|138325|138470.5|138270.5|138474.5|138334|138423.5|138269.5|42
1753087800000|2025-07-21 08:50:00|138470|138270|138562.1|138362.1|138590.1|138390.1|138469.5|138269.5|108
1753088100000|2025-07-21 08:55:00|138554.7|138354.7|138560|138360|138560|138360|138554.7|138354.7|15
1753088400000|2025-07-21 09:00:00|138562|138362|138555.2|138355.2|138566|138366|138555.2|138355.2|19
1753088700000|2025-07-21 09:05:00|138555.7|138355.7|138534.1|138334.1|138556|138356|138529.1|138329.1|92
1753089000000|2025-07-21 09:10:00|138534.5|138334.5|138542.5|138342.5|138552.5|138352.5|138533.5|138333.5|22
1753089300000|2025-07-21 09:15:00|138545|138345|138559.1|138359.1|138565.1|138365.1|138545|138345|18
1753089600000|2025-07-21 09:20:00|138560.5|138360.5|138545.1|138345.1|138572.5|138372.5|138530.5|138330.5|70
1753089900000|2025-07-21 09:25:00|138539.5|138339.5|138553|138353|138556|138356|138534.5|138334.5|16
1753090200000|2025-07-21 09:30:00|138543|138343|138549.5|138349.5|138566.5|138366.5|138538.5|138338.5|38
1753090500000|2025-07-21 09:35:00|138550|138350|138546.5|138346.5|138554.5|138354.5|138540|138340|43
1753090800000|2025-07-21 09:40:00|138549.5|138349.5|138583.5|138383.5|138587.5|138387.5|138549.1|138349.1|38
1753091100000|2025-07-21 09:45:00|138583|138383|138662|138462|138679.5|138479.5|138583|138383|107
1753091400000|2025-07-21 09:50:00|138662.5|138462.5|138618.5|138418.5|138690.5|138490.5|138580|138380|115
1753091700000|2025-07-21 09:55:00|138618.8|138418.8|138615|138415|138620.1|138420.1|138590.1|138390.1|91
1753092000000|2025-07-21 10:00:00|138615.5|138415.5|138614.3|138414.3|138629.2|138429.2|138601.2|138401.2|231
1753092300000|2025-07-21 10:05:00|138612.3|138412.3|138616.1|138416.1|138628.3|138428.3|138602.5|138402.5|173
1753092600000|2025-07-21 10:10:00|138619.5|138419.5|138638.1|138438.1|138638.4|138438.4|138601.8|138401.8|133
1753092900000|2025-07-21 10:15:00|138639.4|138439.4|138641|138441|138643|138443|138639.4|138439.4|59
1753093200000|2025-07-21 10:20:00|138642.1|138442.1|138573|138473|138643.2|138487.9|138568|138437.3|153
1753093500000|2025-07-21 10:25:00|138573.5|138473.5|138622.1|138422.1|138626.8|138476|138573|138421.5|60
1753093800000|2025-07-21 10:30:00|138622.5|138422.5|138617.5|138417.5|138622.5|138422.5|138567.2|138367.2|114
1753094100000|2025-07-21 10:35:00|138619.1|138419.1|138626.5|138426.5|138641.4|138441.4|138617|138417|107
1753094400000|2025-07-21 10:40:00|138626.4|138426.4|138596|138396|138628.9|138428.9|138596|138396|82
1753094700000|2025-07-21 10:45:00|138596.8|138396.8|138598.5|138398.5|138618.5|138418.5|138587|138387|71
1753095000000|2025-07-21 10:50:00|138599|138399|138597.1|138397.1|138601.5|138401.5|138595|138395|15
1753095300000|2025-07-21 10:55:00|138597.5|138397.5|138547.3|138447.3|138597.5|138450.5|138546.8|138395.5|21
1753095600000|2025-07-21 11:00:00|138545.7|138445.7|138515|138415|138545.7|138445.7|138511.3|138411.3|91
1753095900000|2025-07-21 11:05:00|138514.3|138414.3|138507.1|138407.1|138517.8|138417.8|138507|138407|32
1753096200000|2025-07-21 11:10:00|138507.5|138407.5|138502|138402|138507.5|138407.5|138501|138401|35
1753096500000|2025-07-21 11:15:00|138500|138400|138497.1|138297.1|138552.5|138402.1|138487.9|138287.9|99
1753096800000|2025-07-21 11:20:00|138496.5|138296.5|138426.1|138226.1|138497.5|138297.5|138418.5|138218.5|95
1753097100000|2025-07-21 11:25:00|138427.1|138227.1|138445.5|138245.5|138448.5|138248.5|138425.1|138225.1|102
1753097400000|2025-07-21 11:30:00|138441.1|138241.1|138447.7|138247.7|138447.7|138247.7|138434.3|138234.3|50
1753097700000|2025-07-21 11:35:00|138440.9|138240.9|138430.1|138230.1|138461.7|138261.7|138430.1|138230.1|45
1753098000000|2025-07-21 11:40:00|138408.1|138208.1|138320.5|138220.5|138408.1|138229|138320|138170.1|54
1753098300000|2025-07-21 11:45:00|138315|138215|138275.9|138075.9|138332.5|138224.5|138271.5|138071.5|111
1753098600000|2025-07-21 11:50:00|138283.9|138083.9|138278.8|138078.8|138314.7|138114.7|138265|138065|123
1753098900000|2025-07-21 11:55:00|138275.5|138075.5|138230.5|138030.5|138279.2|138079.2|138190.3|137990.3|96
1753099200000|2025-07-21 12:00:00|138232.4|138032.4|138272|138072|138280|138080|138232.4|138032.4|59
1753099500000|2025-07-21 12:05:00|138274.7|138074.7|138245.5|138045.5|138280|138080|138240|138040|25
1753099800000|2025-07-21 12:10:00|138240|138040|138236.4|138036.4|138245|138045|138195.5|137995.5|51
1753100100000|2025-07-21 12:15:00|138236.9|138036.9|138259.5|138059.5|138268.5|138119.7|138210.5|138036.9|66
1753100400000|2025-07-21 12:20:00|138260.5|138060.5|138235|138035|138261.1|138061.1|138228.5|138028.5|47
1753100700000|2025-07-21 12:25:00|138230|138030|138235|138035|138235|138035|138230|138030|27
1753101000000|2025-07-21 12:30:00|138234.5|138034.5|138250|138050|138276.9|138076.9|138220|138020|47
1753101300000|2025-07-21 12:35:00|138249.4|138049.4|138235.1|138035.1|138249.7|138049.7|138225|138025|46
1753101600000|2025-07-21 12:40:00|138234.1|138034.1|138246.1|138046.1|138246.1|138046.1|138230.1|138030.1|36
1753101900000|2025-07-21 12:45:00|138245.5|138045.5|138270|138070|138294.2|138094.2|138243.5|138043.5|57
1753102200000|2025-07-21 12:50:00|138275|138075|138215.5|138115.5|138285.1|138122.5|138206|138056|45
1753102500000|2025-07-21 12:55:00|138215|138115|138256.5|138156.5|138264.1|138164.1|138213|138113|39
1753102800000|2025-07-21 13:00:00|138309.5|138109.5|138305|138105|138309.5|138109.5|138302.5|138102.5|39
1753103100000|2025-07-21 13:05:00|138305.5|138105.5|138309.5|138109.5|138382.1|138182.1|138305.5|138105.5|78
1753103400000|2025-07-21 13:10:00|138309.1|138109.1|138310.1|138110.1|138317.5|138117.5|138307.5|138107.5|19
1753103700000|2025-07-21 13:15:00|138314.5|138114.5|138362.1|138162.1|138421.5|138221.5|138314.5|138114.5|141
1753104000000|2025-07-21 13:20:00|138362.8|138162.8|138307|138207|138374|138225|138290.8|138162.8|71
1753104300000|2025-07-21 13:25:00|138308|138208|138309.5|138209.5|138370.9|138215|138307|138170.9|88
1753104600000|2025-07-21 13:30:00|138310.5|138210.5|138368.5|138168.5|138370.1|138215|138295.5|138152.5|93
1753104900000|2025-07-21 13:35:00|138366.5|138166.5|138368.9|138168.9|138369.5|138169.5|138359.5|138159.5|47
1753105200000|2025-07-21 13:40:00|138380.1|138180.1|138433.5|138333.5|138515.9|138343.1|138380.1|138180.1|161
1753105500000|2025-07-21 13:45:00|138432.5|138332.5|138468|138268|138489|138337.5|138423.5|138249|191
1753105800000|2025-07-21 13:50:00|138467.5|138267.5|138392|138192|138468|138268|138382.5|138182.5|190
1753106100000|2025-07-21 13:55:00|138392.1|138192.1|138449.1|138089.1|138449.1|138202.1|138344.4|138089.1|95
1753106400000|2025-07-21 14:00:00|138450.1|138090.1|138290.5|138090.5|138450.1|138169.5|138276|138076|227
1753106700000|2025-07-21 14:05:00|138289.5|138089.5|138266.5|138066.5|138307|138107|138247|138047|140
1753107000000|2025-07-21 14:10:00|138268.5|138068.5|138251|138051|138275|138075|138244.5|138044.5|69
1753107300000|2025-07-21 14:15:00|138250|138050|138196|138096|138253|138097|138176.5|138025.1|96
1753107600000|2025-07-21 14:20:00|138196.5|138096.5|138195.5|138095.5|138201|138101|138188.5|138088.5|91
1753107900000|2025-07-21 14:25:00|138194.5|138094.5|138239.5|138139.5|138239.5|138139.5|138186.5|138086.5|86
1753108200000|2025-07-21 14:30:00|138239.3|138139.3|138186.5|138086.5|138275.1|138175.1|138180|138080|105
1753108500000|2025-07-21 14:35:00|138186|138086|138185.1|138085.1|138187.5|138087.5|138168.5|138068.5|51
1753108800000|2025-07-21 14:40:00|138186.5|138086.5|138185|138085|138200.1|138100.1|138178.1|138078.1|50
1753109100000|2025-07-21 14:45:00|138185.5|138085.5|138178.5|138078.5|138192|138092|138177.5|138077.5|27
1753109400000|2025-07-21 14:50:00|138177.5|138077.5|138191|138091|138214|138114|138175.5|138075.5|69
1753109700000|2025-07-21 14:55:00|138190|138090|138133.8|138033.8|138192|138092|138125.5|138025.5|51
1753110000000|2025-07-21 15:00:00|138136.2|138036.2|138114.4|138014.4|138144.5|138044.5|138103.5|138003.5|67
1753110300000|2025-07-21 15:05:00|138115|138015|138089.1|137889.1|138135|138035|138045.1|137882.5|114
1753110600000|2025-07-21 15:10:00|138088.9|137888.9|137966.9|137866.9|138120.1|137930.6|137965.1|137791.6|131
1753110900000|2025-07-21 15:15:00|137966.7|137866.7|137988.5|137788.5|137996.3|137888.5|137944|137759.5|163
1753111200000|2025-07-21 15:20:00|137986.5|137786.5|137888.6|137788.6|137988.5|137837.5|137875.1|137775.1|123
1753111500000|2025-07-21 15:25:00|137890|137790|137983|137883|137985|137885|137883.5|137783.5|113
1753111800000|2025-07-21 15:30:00|137981.5|137881.5|138030|137830|138039.9|137910|137912.8|137751.2|171
1753112100000|2025-07-21 15:35:00|138030.1|137830.1|138009.8|137809.8|138031.5|137831.5|137983.5|137783.5|92
1753112400000|2025-07-21 15:40:00|138010.9|137810.9|138011.9|137811.9|138014.9|137814.9|137986.2|137786.2|111
1753112700000|2025-07-21 15:45:00|138009.2|137809.2|137986.1|137786.1|138012.9|137852.2|137910.1|137779.2|211
1753113000000|2025-07-21 15:50:00|137985.5|137785.5|137990.2|137790.2|138032|137832|137980|137780|80
1753113300000|2025-07-21 15:55:00|137990|137790|137974.2|137774.2|137990|137830|137915|137736|68
1753113600000|2025-07-21 16:00:00|137979.9|137779.9|138008.2|137808.2|138034.9|137859.5|137911.5|137752.5|78
1753113900000|2025-07-21 16:05:00|138008.9|137808.9|137980.1|137880.1|138051.9|137880.1|137949.5|137799.5|79
1753114200000|2025-07-21 16:10:00|137975|137875|137976.2|137776.2|138004.9|137875|137896.1|137715.2|97
1753114500000|2025-07-21 16:15:00|137947.5|137847.5|137950|137850|138040.8|137880.9|137947.5|137803.2|51
1753114800000|2025-07-21 16:20:00|137950.5|137850.5|137943|137843|137959.5|137859.5|137942|137842|47
1753115100000|2025-07-21 16:25:00|137942|137842|137944.1|137844.1|137945|137845|137934.5|137834.5|29
1753115400000|2025-07-21 16:30:00|137942.8|137842.8|138012|137812|138012.5|137861.5|137942.6|137802.2|63
1753115700000|2025-07-21 16:35:00|138011.5|137811.5|138035.2|137835.2|138043.2|137843.2|138010|137810|31
1753116000000|2025-07-21 16:40:00|138039.2|137839.2|138015.8|137815.8|138039.8|137839.8|138014|137814|59
1753116300000|2025-07-21 16:45:00|138016.5|137816.5|138015.5|137815.5|138019.5|137819.5|138015.5|137815.5|35
1753116600000|2025-07-21 16:50:00|138017|137817|138029.5|137829.5|138037.5|137837.5|138011.5|137811.5|81
1753116900000|2025-07-21 16:55:00|138029.9|137829.9|138056.1|137856.1|138059.1|137859.1|138029.5|137829.5|116
1753117200000|2025-07-21 17:00:00|138056.3|137856.3|138046.1|137846.1|138056.5|137856.5|138037.5|137837.5|81
1753117500000|2025-07-21 17:05:00|138046.3|137846.3|138070|137870|138073|137873|138046.3|137846.3|85
1753117800000|2025-07-21 17:10:00|138070.5|137870.5|138080|137880|138080.5|137880.5|138058.5|137858.5|59
1753118100000|2025-07-21 17:15:00|138080.5|137880.5|138104|137904|138125.5|137925.5|138080.5|137880.5|55
1753118400000|2025-07-21 17:20:00|138104.5|137904.5|138091.5|137891.5|138108|137908|138091|137891|22
1753118700000|2025-07-21 17:25:00|138091|137891|138094|137894|138097.5|137897.5|138091|137891|30
1753119000000|2025-07-21 17:30:00|138093.5|137893.5|138092.8|137892.8|138096.2|137896.2|138076.5|137876.5|32
1753119300000|2025-07-21 17:35:00|138092.2|137892.2|138073.8|137873.8|138094.8|137894.8|138055|137855|91
1753119600000|2025-07-21 17:40:00|138072.2|137872.2|138070.8|137870.8|138084.8|137884.8|138067.2|137867.2|37
1753119900000|2025-07-21 17:45:00|138070.2|137870.2|138071|137871|138080.8|137880.8|138067|137867|46
1753120200000|2025-07-21 17:50:00|138071.5|137871.5|138070|137870|138079.5|137879.5|138065.5|137865.5|48
1753120500000|2025-07-21 17:55:00|138068|137868|138093.5|137893.5|138095|137895|138065|137865|31
1753120800000|2025-07-21 18:00:00|138097.2|137897.2|138078|137878|138097.2|137897.2|138076.5|137876.5|23
1753121100000|2025-07-21 18:05:00|138074.5|137874.5|138074|137874|138076.5|137876.5|138072.5|137872.5|14
1753121400000|2025-07-21 18:10:00|138073.5|137873.5|138085|137885|138085|137885|138073.5|137873.5|58
1753121700000|2025-07-21 18:15:00|138085.5|137885.5|138080.5|137880.5|138085.5|137885.5|138078.5|137878.5|15
1753122000000|2025-07-21 18:20:00|138078.5|137878.5|138080.5|137880.5|138081|137881|138077|137877|20
1753122300000|2025-07-21 18:25:00|138080|137880|138081|137881|138081|137881|138079.5|137879.5|7
1753122600000|2025-07-21 18:30:00|138081.5|137881.5|138086|137886|138090|137890|138080|137880|58
1753122900000|2025-07-21 18:35:00|138086.5|137886.5|138086|137886|138087|137887|138086|137886|10
1753123200000|2025-07-21 18:40:00|138085|137885|138085.5|137885.5|138087|137887|138085|137885|11
1753123500000|2025-07-21 18:45:00|138089|137889|138102.8|137902.8|138109.8|137909.8|138089|137889|52
1753123800000|2025-07-21 18:50:00|138101.5|137901.5|138090|137890|138102.8|137902.8|138090|137890|6
1753124100000|2025-07-21 18:55:00|138081.2|137881.2|138078|137878|138090|137890|138063.8|137863.8|47
1753124400000|2025-07-21 19:00:00|138080|137880|138088.8|137888.8|138088.8|137888.8|138077.5|137877.5|10
1753124700000|2025-07-21 19:05:00|138079.2|137879.2|138078.8|137878.8|138088.8|137888.8|138075.2|137875.2|20
1753125000000|2025-07-21 19:10:00|138078.2|137878.2|138070|137870|138078.8|137878.8|138070|137870|14
1753125300000|2025-07-21 19:15:00|138080|137880|138090|137890|138090|137890|138080|137880|5
1753125600000|2025-07-21 19:20:00|138098.9|137898.9|138102.8|137902.8|138108.9|137908.9|138086.8|137886.8|12
1753125900000|2025-07-21 19:25:00|138108.9|137908.9|138108.9|137908.9|138108.9|137908.9|138096.8|137896.8|9
1753126200000|2025-07-21 19:30:00|138099.2|137899.2|138085|137885|138099.2|137899.2|138085|137885|3
1753126500000|2025-07-21 19:35:00|138108.9|137908.9|138098.2|137898.2|138108.9|137908.9|138091.2|137891.2|16
1753126800000|2025-07-21 19:40:00|138104.9|137904.9|138098.9|137898.9|138104.9|137904.9|138090.2|137890.2|7
1753127100000|2025-07-21 19:45:00|138094.2|137894.2|138098.9|137898.9|138105.9|137905.9|138093.2|137893.2|8
1753127400000|2025-07-21 19:50:00|138091.8|137891.8|138071.9|137871.9|138098.9|137898.9|138071.1|137871.1|23
1753127700000|2025-07-21 19:55:00|138075.9|137875.9|138060|137860|138078.9|137878.9|138060|137860|15
1753142400000|2025-07-22 00:00:00|138135.1|137775.1|138130|138030|138223.8|138088.8|138102.2|137775.1|417
1753142700000|2025-07-22 00:05:00|138131.5|138031.5|138246|138146|138260|138160|138110|138010|331
1753143000000|2025-07-22 00:10:00|138245|138145|138262.5|138162.5|138270|138170|138225|138125|237
1753143300000|2025-07-22 00:15:00|138265|138165|138267.5|138167.5|138271.1|138171.1|138235|138135|288
1753143600000|2025-07-22 00:20:00|138265.1|138165.1|138286.1|138186.1|138326.5|138226.5|138262.1|138162.1|247
1753143900000|2025-07-22 00:25:00|138287.1|138187.1|138180.1|138080.1|138287.1|138187.1|138168.1|138068.1|369
1753144200000|2025-07-22 00:30:00|138179.3|138079.3|138204.1|138104.1|138215.1|138115.1|138158.1|138058.1|297
1753144500000|2025-07-22 00:35:00|138201.1|138101.1|138230.3|138130.3|138244.1|138144.1|138198.5|138098.5|224
1753144800000|2025-07-22 00:40:00|138229.5|138129.5|138240.1|138140.1|138251.5|138151.5|138217.5|138117.5|201
1753145100000|2025-07-22 00:45:00|138240.5|138140.5|138251.1|138151.1|138254.1|138154.1|138227.5|138127.5|167
1753145400000|2025-07-22 00:50:00|138250.5|138150.5|138270.1|138170.1|138304.5|138204.5|138235.5|138135.5|334
1753145700000|2025-07-22 00:55:00|138256.5|138156.5|138257.1|138157.1|138282.1|138182.1|138238.5|138138.5|325
1753146000000|2025-07-22 01:00:00|138253.5|138153.5|138276.5|138176.5|138287.1|138187.1|138228|138128|308
1753146300000|2025-07-22 01:05:00|138276.1|138176.1|138227.1|138127.1|138276.1|138176.1|138222.1|138122.1|220
1753146600000|2025-07-22 01:10:00|138226.5|138126.5|138279.2|138079.2|138281.5|138138.1|138205|138071.5|260
1753146900000|2025-07-22 01:15:00|138273.5|138073.5|138320.5|138120.5|138335.5|138135.5|138244.1|138044.1|271
1753147200000|2025-07-22 01:20:00|138270.5|138170.5|138316|138216|138321|138221|138241|138141|288
1753147500000|2025-07-22 01:25:00|138315.5|138215.5|138315.5|138215.5|138322|138222|138286|138186|277
1753147800000|2025-07-22 01:30:00|138316|138216|138310.6|138210.6|138349.3|138249.3|138282.5|138182.5|268
1753148100000|2025-07-22 01:35:00|138316|138216|138380.5|138280.5|138407.5|138307.5|138304.1|138204.1|298
1753148400000|2025-07-22 01:40:00|138381|138281|138351.5|138251.5|138387.5|138287.5|138342.6|138242.6|287
1753148700000|2025-07-22 01:45:00|138356.5|138256.5|138318.9|138218.9|138360.5|138260.5|138310|138210|251
1753149000000|2025-07-22 01:50:00|138318.8|138218.8|138332.7|138232.7|138345.1|138245.1|138299.7|138199.7|210
1753149300000|2025-07-22 01:55:00|138337.8|138237.8|138313.1|138213.1|138340.1|138240.1|138294.1|138194.1|206
1753149600000|2025-07-22 02:00:00|138311.1|138211.1|138283.5|138183.5|138321.1|138221.1|138281.1|138181.1|208
1753149900000|2025-07-22 02:05:00|138284.3|138184.3|138273.5|138173.5|138306.1|138206.1|138272.5|138172.5|260
1753150200000|2025-07-22 02:10:00|138271.1|138171.1|138216.5|138116.5|138271.5|138171.5|138209.5|138109.5|197
1753150500000|2025-07-22 02:15:00|138217.1|138117.1|138240.1|138140.1|138251.3|138151.3|138206.1|138106.1|178
1753150800000|2025-07-22 02:20:00|138248.7|138148.7|138247.1|138147.1|138260.5|138160.5|138240.1|138140.1|230
1753151100000|2025-07-22 02:25:00|138246.6|138146.6|138300|138200|138304|138204|138240|138140|195
1753151400000|2025-07-22 02:30:00|138299.1|138199.1|138291.5|138191.5|138308.4|138208.4|138280|138180|183
1753151700000|2025-07-22 02:35:00|138290|138190|138273.5|138173.5|138312|138212|138262|138162|123
1753152000000|2025-07-22 02:40:00|138273|138173|138289|138189|138302|138202|138273|138173|128
1753152300000|2025-07-22 02:45:00|138290|138190|138280.1|138180.1|138300|138200|138267.2|138167.2|112
1753152600000|2025-07-22 02:50:00|138275.1|138175.1|138265|138165|138285.1|138185.1|138258.5|138158.5|150
1753152900000|2025-07-22 02:55:00|138264.5|138164.5|138258.1|138158.1|138270.1|138170.1|138257.5|138157.5|100
1753153200000|2025-07-22 03:00:00|138257.5|138157.5|138298.5|138198.5|138308.1|138208.1|138251.3|138151.3|141
1753153500000|2025-07-22 03:05:00|138299.1|138199.1|138345.9|138245.9|138367.7|138267.7|138299.1|138199.1|174
1753153800000|2025-07-22 03:10:00|138345.5|138245.5|138353|138253|138379.9|138279.9|138345.5|138245.5|92
1753154100000|2025-07-22 03:15:00|138359.5|138259.5|138365|138265|138375.1|138275.1|138348|138248|67
1753154400000|2025-07-22 03:20:00|138371|138271|138385.1|138285.1|138389.3|138289.3|138365|138265|35
1753154700000|2025-07-22 03:25:00|138384.5|138284.5|138405|138305|138444.5|138344.5|138382.1|138282.1|192
1753155000000|2025-07-22 03:30:00|138403.5|138303.5|138448.5|138348.5|138471|138371|138403|138303|236
1753155300000|2025-07-22 03:35:00|138448|138348|138464.3|138364.3|138513.5|138413.5|138444|138344|241
1753155600000|2025-07-22 03:40:00|138464.5|138364.5|138431.1|138331.1|138480.1|138380.1|138430.5|138330.5|212
1753155900000|2025-07-22 03:45:00|138431.5|138331.5|138461.7|138361.7|138470.2|138370.2|138430.5|138330.5|157
1753156200000|2025-07-22 03:50:00|138463|138363|138476|138376|138484|138384|138440|138340|158
1753156500000|2025-07-22 03:55:00|138475.5|138375.5|138452.7|138352.7|138482.7|138382.7|138451.2|138351.2|219
1753156800000|2025-07-22 04:00:00|138453.2|138353.2|138485|138385|138491.5|138391.5|138452.7|138352.7|107
1753157100000|2025-07-22 04:05:00|138483|138383|138482.7|138382.7|138483.2|138383.2|138467.7|138367.7|245
1753157400000|2025-07-22 04:10:00|138482.8|138382.8|138530.1|138430.1|138581.5|138481.5|138482.3|138382.3|190
1753157700000|2025-07-22 04:15:00|138533.1|138433.1|138515.5|138415.5|138544.2|138444.2|138512.9|138412.9|279
1753158000000|2025-07-22 04:20:00|138516|138416|138522.7|138422.7|138527.5|138427.5|138513.1|138413.1|163
1753158300000|2025-07-22 04:25:00|138520.8|138420.8|138535.2|138435.2|138544.5|138444.5|138510.5|138410.5|156
1753158600000|2025-07-22 04:30:00|138535.9|138435.9|138521.5|138421.5|138535.9|138435.9|138511.1|138411.1|157
1753158900000|2025-07-22 04:35:00|138521|138421|138583.5|138483.5|138585|138485|138521|138421|166
1753159200000|2025-07-22 04:40:00|138583|138483|138580.1|138480.1|138590|138490|138561|138461|116
1753159500000|2025-07-22 04:45:00|138579.5|138479.5|138562|138462|138579.5|138479.5|138552.1|138452.1|144
1753159800000|2025-07-22 04:50:00|138568.5|138468.5|138573.3|138473.3|138587.8|138487.8|138556|138456|208
1753160100000|2025-07-22 04:55:00|138573.8|138473.8|138563.3|138463.3|138589.2|138489.2|138556.4|138456.4|177
1753160400000|2025-07-22 05:00:00|138561.8|138461.8|138573|138473|138578.5|138478.5|138543|138443|178
1753160700000|2025-07-22 05:05:00|138571.5|138471.5|138560|138460|138571.5|138471.5|138543|138443|156
1753161000000|2025-07-22 05:10:00|138559|138459|138560.1|138460.1|138587.1|138487.1|138551.3|138451.3|195
1753161300000|2025-07-22 05:15:00|138565.1|138465.1|138590.5|138490.5|138621.1|138521.1|138540.3|138440.3|310
1753161600000|2025-07-22 05:20:00|138590.1|138490.1|138590|138490|138609.1|138509.1|138580.5|138480.5|185
1753161900000|2025-07-22 05:25:00|138589.5|138489.5|138540.6|138440.6|138589.5|138489.5|138540.5|138440.5|204
1753162200000|2025-07-22 05:30:00|138540.5|138440.5|138599|138499|138601.5|138501.5|138539|138439|261
1753162500000|2025-07-22 05:35:00|138598.5|138498.5|138582.5|138482.5|138606.5|138506.5|138582.5|138482.5|203
1753162800000|2025-07-22 05:40:00|138582.1|138482.1|138640.5|138540.5|138649.4|138549.4|138570|138470|195
1753163100000|2025-07-22 05:45:00|138649.7|138549.7|138675.1|138575.1|138710.5|138610.5|138641.5|138541.5|280
1753163400000|2025-07-22 05:50:00|138675.5|138575.5|138639|138539|138675.5|138575.5|138635|138535|152
1753163700000|2025-07-22 05:55:00|138634|138534|138600.5|138500.5|138635|138535|138600.1|138500.1|236
1753164000000|2025-07-22 06:00:00|138609.3|138509.3|138629.1|138529.1|138638.5|138538.5|138598.5|138498.5|296
1753164300000|2025-07-22 06:05:00|138629.5|138529.5|138598.5|138498.5|138641|138541|138595|138495|251
1753164600000|2025-07-22 06:10:00|138599.5|138499.5|138596.5|138496.5|138608.1|138508.1|138585.1|138485.1|224
1753164900000|2025-07-22 06:15:00|138596.1|138496.1|138514.5|138414.5|138596.5|138496.5|138505.1|138405.1|225
1753165200000|2025-07-22 06:20:00|138509.5|138409.5|138441|138341|138516.1|138416.1|138440.1|138340.1|283
1753165500000|2025-07-22 06:25:00|138440.5|138340.5|138533.1|138433.1|138541.7|138441.7|138440.5|138340.5|225
1753165800000|2025-07-22 06:30:00|138532.5|138432.5|138509.5|138409.5|138548.5|138448.5|138499.5|138399.5|161
1753166100000|2025-07-22 06:35:00|138513|138413|138522|138422|138565.5|138465.5|138507.5|138407.5|93
1753166400000|2025-07-22 06:40:00|138522.1|138422.1|138605.5|138505.5|138621|138521|138516.5|138416.5|116
1753166700000|2025-07-22 06:45:00|138605.3|138505.3|138544.5|138444.5|138636.7|138536.7|138543.1|138443.1|94
1753167000000|2025-07-22 06:50:00|138544.1|138444.1|138611.5|138511.5|138655.2|138511.5|138544|138444|93
1753167300000|2025-07-22 06:55:00|138615|138515|138593.2|138493.2|138714.8|138581.8|138590.5|138490.5|131
1753167600000|2025-07-22 07:00:00|138586.8|138486.8|138589.7|138489.7|138596.2|138496.2|138567.8|138467.8|47
1753167900000|2025-07-22 07:05:00|138593.2|138493.2|138555|138455|138599|138499|138553.5|138453.5|47
1753168200000|2025-07-22 07:10:00|138553.5|138453.5|138545.5|138445.5|138558.5|138458.5|138541.5|138441.5|27
1753168500000|2025-07-22 07:15:00|138550.2|138450.2|138575.1|138475.1|138609.2|138509.2|138541.8|138441.8|93
1753168800000|2025-07-22 07:20:00|138575|138475|138580|138480|138582.1|138482.1|138575|138475|35
1753169100000|2025-07-22 07:25:00|138580.7|138480.7|138647.9|138447.9|138663.2|138514.9|138576.9|138431.9|127
1753169400000|2025-07-22 07:30:00|138647.1|138447.1|138624.2|138524.2|138670.8|138524.2|138608|138447|75
1753169700000|2025-07-22 07:35:00|138623.7|138523.7|138581.5|138481.5|138623.7|138523.7|138574|138474|95
1753170000000|2025-07-22 07:40:00|138582|138482|138595.4|138495.4|138603|138503|138582|138482|64
1753170300000|2025-07-22 07:45:00|138595|138495|138627.2|138527.2|138631.7|138531.7|138594|138494|54
1753170600000|2025-07-22 07:50:00|138627|138527|138625|138525|138632.4|138532.4|138612.2|138512.2|116
1753170900000|2025-07-22 07:55:00|138624.8|138524.8|138656.5|138556.5|138674|138574|138624.8|138524.8|199
1753171200000|2025-07-22 08:00:00|138659.5|138559.5|138514.9|138414.9|138659.5|138559.5|138512.5|138412.5|198
1753171500000|2025-07-22 08:05:00|138514.5|138414.5|138554.2|138454.2|138554.7|138454.7|138503.9|138403.9|100
1753171800000|2025-07-22 08:10:00|138555.7|138455.7|138558.5|138458.5|138559|138459|138548|138448|68
1753172100000|2025-07-22 08:15:00|138558.3|138458.3|138573.1|138473.1|138581.5|138481.5|138557.5|138457.5|66
1753172400000|2025-07-22 08:20:00|138572.3|138472.3|138609|138509|138627|138527|138569.3|138469.3|103
1753172700000|2025-07-22 08:25:00|138609.2|138509.2|138580|138480|138609.2|138509.2|138568.3|138468.3|51
1753173000000|2025-07-22 08:30:00|138579.5|138479.5|138533.5|138433.5|138580.1|138480.1|138533|138433|67
1753173300000|2025-07-22 08:35:00|138534|138434|138570|138370|138585|138438.5|138501.5|138355.5|112
1753173600000|2025-07-22 08:40:00|138568|138368|138615.5|138415.5|138617.1|138417.1|138567.8|138367.8|58
1753173900000|2025-07-22 08:45:00|138615|138415|138611.7|138411.7|138633.5|138433.5|138606.3|138406.3|101
1753174200000|2025-07-22 08:50:00|138619.5|138419.5|138583.1|138383.1|138619.5|138419.5|138581.5|138381.5|75
1753174500000|2025-07-22 08:55:00|138583|138383|138585.1|138385.1|138585.1|138385.1|138580.1|138380.1|9
1753174800000|2025-07-22 09:00:00|138584.5|138384.5|138545|138345|138584.5|138384.5|138542|138342|67
1753175100000|2025-07-22 09:05:00|138546|138346|138584|138384|138587.5|138387.5|138545|138345|87
1753175400000|2025-07-22 09:10:00|138583|138383|138490.5|138390.5|138585|138390.5|138490.5|138334|62
1753175700000|2025-07-22 09:15:00|138489.5|138389.5|138480|138380|138497.1|138397.1|138479.5|138379.5|33
1753176000000|2025-07-22 09:20:00|138481|138381|138545.5|138345.5|138545.5|138385|138477|138331|39
1753176300000|2025-07-22 09:25:00|138545.1|138345.1|138541.9|138341.9|138557.1|138357.1|138522.1|138322.1|86
1753176600000|2025-07-22 09:30:00|138543.7|138343.7|138525|138425|138545.9|138425.1|138488.9|138337.5|67
1753176900000|2025-07-22 09:35:00|138524.7|138424.7|138510.1|138410.1|138542.5|138442.5|138498.4|138398.4|37
1753177200000|2025-07-22 09:40:00|138509.8|138409.8|138519.9|138419.9|138525|138425|138509.2|138409.2|31
1753177500000|2025-07-22 09:45:00|138519.6|138419.6|138506|138306|138525|138419.9|138472.5|138288.5|42
1753177800000|2025-07-22 09:50:00|138507|138307|138495.1|138295.1|138507|138307|138484.1|138284.1|46
1753178100000|2025-07-22 09:55:00|138495.5|138295.5|138490.1|138290.1|138498.5|138298.5|138490.1|138290.1|31
1753178400000|2025-07-22 10:00:00|138489.5|138289.5|138470.1|138270.1|138490.1|138290.1|138465.1|138265.1|21
1753178700000|2025-07-22 10:05:00|138464.3|138264.3|138491.5|138291.5|138492|138292|138462.1|138262.1|65
1753179000000|2025-07-22 10:10:00|138492|138292|138492|138292|138493.5|138293.5|138492|138292|20
1753179300000|2025-07-22 10:15:00|138498|138298|138500.5|138300.5|138517.8|138317.8|138492.5|138292.5|127
1753179600000|2025-07-22 10:20:00|138499.5|138299.5|138488|138288|138517.5|138317.5|138483|138283|42
1753179900000|2025-07-22 10:25:00|138490.5|138290.5|138492|138292|138492.8|138292.8|138488.5|138288.5|41
1753180200000|2025-07-22 10:30:00|138494|138294|138498.9|138298.9|138510.7|138310.7|138493|138293|57
1753180500000|2025-07-22 10:35:00|138497.9|138297.9|138495.5|138295.5|138498|138298|138495.5|138295.5|24
1753180800000|2025-07-22 10:40:00|138496|138296|138493.5|138293.5|138505.3|138305.3|138492.5|138292.5|36
1753181100000|2025-07-22 10:45:00|138494|138294|138508.8|138308.8|138510.4|138310.4|138493.5|138293.5|62
1753181400000|2025-07-22 10:50:00|138510|138310|138520.1|138320.1|138527.5|138327.5|138510|138310|115
1753181700000|2025-07-22 10:55:00|138520.6|138320.6|138512|138312|138527.5|138327.5|138508|138308|82
1753182000000|2025-07-22 11:00:00|138512.5|138312.5|138507.5|138307.5|138512.5|138312.5|138501.5|138301.5|138
1753182300000|2025-07-22 11:05:00|138507|138307|138513.5|138313.5|138515|138315|138502|138302|71
1753182600000|2025-07-22 11:10:00|138512.5|138312.5|138506.5|138306.5|138512.5|138312.5|138503.5|138303.5|53
1753182900000|2025-07-22 11:15:00|138506|138306|138505|138305|138506.5|138306.5|138500|138300|39
1753183200000|2025-07-22 11:20:00|138506|138306|138512.5|138312.5|138512.5|138312.5|138502.5|138302.5|94
1753183500000|2025-07-22 11:25:00|138513|138313|138504|138304|138528.5|138328.5|138503.5|138303.5|98
1753183800000|2025-07-22 11:30:00|138503.5|138303.5|138444|138344|138503.5|138345.4|138444|138285|26
1753184100000|2025-07-22 11:35:00|138439|138339|138441.5|138341.5|138443|138343|138439|138339|8
1753184400000|2025-07-22 11:40:00|138442.5|138342.5|138422|138322|138445|138345|138422|138322|23
1753184700000|2025-07-22 11:45:00|138420|138320|138417|138317|138425|138325|138407.8|138307.8|15
1753185000000|2025-07-22 11:50:00|138416.5|138316.5|138414|138314|138416.5|138316.5|138413|138313|8
1753185300000|2025-07-22 11:55:00|138414.5|138314.5|138391.5|138291.5|138414.5|138314.5|138390.5|138290.5|11
1753185600000|2025-07-22 12:00:00|138391.2|138291.2|138387|138287|138391.5|138291.5|138365|138265|44
1753185900000|2025-07-22 12:05:00|138388|138288|138396|138296|138396|138296|138388|138288|54
1753186200000|2025-07-22 12:10:00|138396.5|138296.5|138395.5|138295.5|138396.5|138296.5|138391|138291|28
1753186500000|2025-07-22 12:15:00|138395|138295|138408.9|138308.9|138410|138310|138395|138295|67
1753186800000|2025-07-22 12:20:00|138409.2|138309.2|138398.6|138298.6|138444|138344|138398.1|138298.1|70
1753187100000|2025-07-22 12:25:00|138400.1|138300.1|138402.6|138302.6|138407.5|138307.5|138396.7|138296.7|45
1753187400000|2025-07-22 12:30:00|138405|138305|138430|138330|138522|138371.5|138405|138280|56
1753187700000|2025-07-22 12:35:00|138429|138329|138410|138310|138429|138329|138405|138305|31
1753188000000|2025-07-22 12:40:00|138412.5|138312.5|138412|138312|138415|138315|138412|138312|4
1753188300000|2025-07-22 12:45:00|138411.5|138311.5|138414.6|138314.6|138414.8|138314.8|138375|138275|71
1753188600000|2025-07-22 12:50:00|138420|138320|138403.5|138303.5|138424.8|138324.8|138402.6|138302.6|69
1753188900000|2025-07-22 12:55:00|138404|138304|138405|138205|138439|138313|138381.5|138202.5|44
1753189200000|2025-07-22 13:00:00|138405.1|138205.1|138411.5|138211.5|138411.5|138211.5|138386.7|138186.7|90
1753189500000|2025-07-22 13:05:00|138411|138211|138413|138213|138417|138217|138403.5|138203.5|83
1753189800000|2025-07-22 13:10:00|138414|138214|138414.5|138214.5|138473.5|138273.5|138412.5|138212.5|93
1753190100000|2025-07-22 13:15:00|138414.1|138214.1|138375|138275|138414.5|138295|138325.5|138185.1|107
1753190400000|2025-07-22 13:20:00|138374|138274|138331.9|138231.9|138375|138275|138330.8|138230.8|88
1753190700000|2025-07-22 13:25:00|138331.5|138231.5|138390.2|138190.2|138397.5|138255.4|138310|138179.5|85
1753191000000|2025-07-22 13:30:00|138391.5|138191.5|138422.5|138222.5|138425.5|138225.5|138371.5|138171.5|77
1753191300000|2025-07-22 13:35:00|138431.5|138231.5|138420|138220|138451|138251|138418|138218|68
1753191600000|2025-07-22 13:40:00|138419.5|138219.5|138340.5|138240.5|138430.5|138269.5|138311.4|138211.4|91
1753191900000|2025-07-22 13:45:00|138341|138241|138333|138233|138341|138241|138327.5|138227.5|56
1753192200000|2025-07-22 13:50:00|138332.5|138232.5|138330.5|138230.5|138345|138245|138320|138220|102
1753192500000|2025-07-22 13:55:00|138331|138231|138299.5|138199.5|138334.5|138234.5|138288|138188|69
1753192800000|2025-07-22 14:00:00|138296|138196|138312|138212|138312|138212|138285|138185|105
1753193100000|2025-07-22 14:05:00|138308.5|138208.5|138310.1|138210.1|138393.8|138281.5|138306.5|138184.5|96
1753193400000|2025-07-22 14:10:00|138315.1|138215.1|138272.5|138072.5|138320.9|138220.2|138251.1|138051.1|53
1753193700000|2025-07-22 14:15:00|138264.5|138064.5|138226.5|138026.5|138264.5|138064.5|138190.5|137990.5|127
1753194000000|2025-07-22 14:20:00|138227.5|138027.5|138244.5|138044.5|138272.5|138072.5|138225.5|138025.5|108
1753194300000|2025-07-22 14:25:00|138247|138047|138180|137980|138263|138063|138179.5|137979.5|76
1753194600000|2025-07-22 14:30:00|138178.5|137978.5|138151.5|138051.5|138191|138052.5|138140|137957|77
1753194900000|2025-07-22 14:35:00|138151|138051|138185|138085|138188|138088|138150|138050|119
1753195200000|2025-07-22 14:40:00|138170|138070|138118|138018|138187|138087|138098.5|137998.5|146
1753195500000|2025-07-22 14:45:00|138117.5|138017.5|138113.5|138013.5|138130.5|138030.5|138091.5|137991.5|76
1753195800000|2025-07-22 14:50:00|138112|138012|138050.1|137950.1|138113|138013|138047.5|137947.5|151
1753196100000|2025-07-22 14:55:00|138049.5|137949.5|138023.5|137923.5|138055.5|137955.5|138007.1|137907.1|105
1753196400000|2025-07-22 15:00:00|138022.5|137922.5|138085.5|137985.5|138169.1|137990.3|138022.5|137918.1|124
1753196700000|2025-07-22 15:05:00|138085|137985|138022.5|137922.5|138085|137985|138013.8|137913.8|54
1753197000000|2025-07-22 15:10:00|138022.4|137922.4|137905.1|137805.1|138022.5|137922.5|137865.1|137765.1|122
1753197300000|2025-07-22 15:15:00|137905|137805|137829.4|137729.4|137905|137805|137829.2|137729.2|103
1753197600000|2025-07-22 15:20:00|137829|137729|137938.5|137838.5|137967.7|137867.7|137829|137729|144
1753197900000|2025-07-22 15:25:00|137939|137839|137944|137844|137968|137868|137920|137820|106
1753198200000|2025-07-22 15:30:00|137947.5|137847.5|138002.5|137902.5|138019.1|137919.1|137947.5|137847.5|164
1753198500000|2025-07-22 15:35:00|138005|137905|137930|137730|138012.5|137907|137832.1|137690|133
1753198800000|2025-07-22 15:40:00|137930.1|137730.1|138007|137907|138108.5|137908.5|137873.2|137712.2|132
1753199100000|2025-07-22 15:45:00|138007.1|137907.1|138084.9|137884.9|138308.1|138108.1|138005.5|137879.2|250
1753199400000|2025-07-22 15:50:00|138085.3|137885.3|138059.2|137859.2|138130.8|137948.9|137999.5|137856.8|256
1753199700000|2025-07-22 15:55:00|138063.2|137863.2|138028.9|137828.9|138068.9|137899.1|137968.5|137820.1|114
1753200000000|2025-07-22 16:00:00|138021.2|137821.2|137961.8|137761.8|138038.9|137838.9|137961.8|137761.8|70
1753200300000|2025-07-22 16:05:00|137961.2|137761.2|137881.2|137681.2|137968.8|137768.8|137871.2|137671.2|144
1753200600000|2025-07-22 16:10:00|137888.8|137688.8|137916.2|137716.2|137928.9|137728.9|137874.2|137674.2|97
1753200900000|2025-07-22 16:15:00|137916.9|137716.9|137871.5|137671.5|137918.9|137718.9|137846.5|137646.5|80
1753201200000|2025-07-22 16:20:00|137872|137672|137881.5|137681.5|137893.2|137693.2|137860.5|137660.5|55
1753201500000|2025-07-22 16:25:00|137881|137681|137887.5|137687.5|137888|137688|137877.5|137677.5|21
1753201800000|2025-07-22 16:30:00|137887.1|137687.1|137925.1|137725.1|137926.5|137726.5|137882.1|137682.1|56
1753202100000|2025-07-22 16:35:00|137926.5|137726.5|137940.1|137740.1|137952.8|137752.8|137926.5|137726.5|16
1753202400000|2025-07-22 16:40:00|137941.1|137741.1|137901.5|137701.5|137941.1|137741.1|137897.5|137697.5|31
1753202700000|2025-07-22 16:45:00|137904.9|137704.9|137922.1|137722.1|137922.1|137722.1|137902.1|137702.1|46
1753203000000|2025-07-22 16:50:00|137922.5|137722.5|137916.1|137716.1|137922.5|137722.5|137891.5|137691.5|83
1753203300000|2025-07-22 16:55:00|137916.5|137716.5|137910.5|137710.5|137916.5|137716.5|137895.1|137695.1|38
1753203600000|2025-07-22 17:00:00|137911.1|137711.1|137915.1|137715.1|137917.1|137717.1|137904.5|137704.5|55
1753203900000|2025-07-22 17:05:00|137914.5|137714.5|137978.3|137778.3|137978.6|137778.6|137909.3|137709.3|43
1753204200000|2025-07-22 17:10:00|137978.7|137778.7|137975.1|137775.1|137979.3|137779.3|137975.1|137775.1|29
1753204500000|2025-07-22 17:15:00|137975.5|137775.5|137867.2|137667.2|137978.1|137778.1|137838.5|137638.5|79
1753204800000|2025-07-22 17:20:00|137867.8|137667.8|137840.1|137640.1|137880.1|137680.1|137840.1|137640.1|33
1753205100000|2025-07-22 17:25:00|137841.1|137641.1|137853.1|137653.1|137861.5|137661.5|137834.1|137634.1|26
1753205400000|2025-07-22 17:30:00|137861.5|137661.5|137909.2|137709.2|137936.9|137736.9|137860.1|137660.1|85
1753205700000|2025-07-22 17:35:00|137910.9|137710.9|137902.8|137702.8|137940.9|137740.9|137902.8|137702.8|35
1753206000000|2025-07-22 17:40:00|137904.3|137704.3|137929.2|137729.2|137938.9|137738.9|137904.2|137704.2|23
1753206300000|2025-07-22 17:45:00|137938.9|137738.9|137928.1|137728.1|137958.9|137758.9|137928.1|137728.1|47
1753206600000|2025-07-22 17:50:00|137926.5|137726.5|137949.9|137749.9|137957.1|137757.1|137922.1|137722.1|48
1753206900000|2025-07-22 17:55:00|137950.9|137750.9|137949.2|137749.2|137952.9|137752.9|137939.2|137739.2|34
1753207200000|2025-07-22 18:00:00|137950.9|137750.9|137959.9|137759.9|137959.9|137759.9|137943.8|137743.8|21
1753207500000|2025-07-22 18:05:00|137948.2|137748.2|137952.9|137752.9|137960.9|137760.9|137940.2|137740.2|44
1753207800000|2025-07-22 18:10:00|137953.9|137753.9|137949.2|137749.2|137956.9|137756.9|137939.2|137739.2|65
1753208100000|2025-07-22 18:15:00|137949.9|137749.9|137950.9|137750.9|137953.9|137753.9|137938.2|137738.2|67
1753208400000|2025-07-22 18:20:00|137951.9|137751.9|137941.1|137741.1|137957.9|137757.9|137933.5|137733.5|47
1753208700000|2025-07-22 18:25:00|137941.5|137741.5|137948.5|137748.5|137950.1|137750.1|137941.5|137741.5|27
1753209000000|2025-07-22 18:30:00|137949.1|137749.1|137942.5|137742.5|137950.1|137750.1|137942.5|137742.5|25
1753209300000|2025-07-22 18:35:00|137943.1|137743.1|137935.1|137735.1|137943.1|137743.1|137935.1|137735.1|16
1753209600000|2025-07-22 18:40:00|137936.1|137736.1|137937.5|137737.5|137937.5|137737.5|137932.5|137732.5|27
1753209900000|2025-07-22 18:45:00|137938.5|137738.5|137942.1|137742.1|137949.5|137749.5|137937.1|137737.1|26
1753210200000|2025-07-22 18:50:00|137942.5|137742.5|137936.5|137736.5|137942.5|137742.5|137935.1|137735.1|25
1753210500000|2025-07-22 18:55:00|137935.5|137735.5|137925.1|137725.1|137938.1|137738.1|137905.1|137705.1|37
1753210800000|2025-07-22 19:00:00|137926.5|137726.5|137932.8|137732.8|137938.9|137738.9|137925.1|137725.1|17
1753211100000|2025-07-22 19:05:00|137930|137730|137920.9|137720.9|137930|137730|137910.2|137710.2|17
1753211400000|2025-07-22 19:10:00|137925|137725|137921.5|137721.5|137925|137725|137919|137719|13
1753211700000|2025-07-22 19:15:00|137919|137719|137913.5|137713.5|137925|137725|137913.5|137713.5|21
1753212000000|2025-07-22 19:20:00|137915|137715|137924.5|137724.5|137925.2|137725.2|137894|137694|50
1753212300000|2025-07-22 19:25:00|137925|137725|137938.9|137738.9|137939.3|137739.3|137925|137725|5
1753212600000|2025-07-22 19:30:00|137931.2|137731.2|137958.9|137758.9|137958.9|137758.9|137929.2|137729.2|13
1753212900000|2025-07-22 19:35:00|137950.8|137750.8|137926.5|137726.5|137958.9|137758.9|137926.5|137726.5|9
1753213200000|2025-07-22 19:40:00|137925|137725|137910|137710|137926.5|137726.5|137910|137710|11
1753213500000|2025-07-22 19:45:00|137920|137720|137925|137725|137925|137725|137912.5|137712.5|12
1753213800000|2025-07-22 19:50:00|137912.5|137712.5|137910|137710|137925|137725|137908|137708|9
1753214100000|2025-07-22 19:55:00|137920|137720|137910|137710|137920|137720|137910|137710|2
1753228800000|2025-07-23 00:00:00|138029.1|137669.1|137927.1|137827.1|138029.1|137885.2|137906.5|137669.1|334
1753229100000|2025-07-23 00:05:00|137924|137824|138015.8|137915.8|138050.5|137950.5|137920.5|137820.5|431
1753229400000|2025-07-23 00:10:00|138013.1|137913.1|137895.1|137795.1|138050.1|137950.1|137885.5|137785.5|499
1753229700000|2025-07-23 00:15:00|137888.8|137788.8|137851.5|137751.5|137888.8|137788.8|137751.4|137651.4|509
1753230000000|2025-07-23 00:20:00|137847.8|137747.8|137702.5|137602.5|137860.1|137760.1|137672.5|137572.5|377
1753230300000|2025-07-23 00:25:00|137702.1|137602.1|137627|137527|137702.1|137602.1|137617.1|137517.1|410
1753230600000|2025-07-23 00:30:00|137628.5|137528.5|137720.1|137620.1|137723.1|137623.1|137617.4|137517.4|403
1753230900000|2025-07-23 00:35:00|137721.5|137621.5|137697.5|137597.5|137784.5|137684.5|137697.5|137597.5|321
1753231200000|2025-07-23 00:40:00|137700|137600|137738|137638|137764.5|137664.5|137690|137590|332
1753231500000|2025-07-23 00:45:00|137740.6|137640.6|137718.5|137618.5|137745.2|137645.2|137685.1|137585.1|300
1753231800000|2025-07-23 00:50:00|137718|137618|137727.1|137627.1|137760.1|137660.1|137700|137600|302
1753232100000|2025-07-23 00:55:00|137721.5|137621.5|137758.1|137658.1|137758.1|137658.1|137713.5|137613.5|270
1753232400000|2025-07-23 01:00:00|137759|137659|137819.5|137719.5|137821|137721|137738.9|137638.9|309
1753232700000|2025-07-23 01:05:00|137820.5|137720.5|137840.1|137740.1|137860|137760|137806.5|137706.5|346
1753233000000|2025-07-23 01:10:00|137834|137734|137836.5|137736.5|137849.5|137749.5|137802.5|137702.5|303
1753233300000|2025-07-23 01:15:00|137836|137736|137821.2|137721.2|137870|137748.5|137817.5|137657.7|263
1753233600000|2025-07-23 01:20:00|137825|137725|137707.9|137607.9|137828.5|137728.5|137679|137579|403
1753233900000|2025-07-23 01:25:00|137708|137608|137718|137618|137734.1|137634.1|137688|137588|349
1753234200000|2025-07-23 01:30:00|137718.5|137618.5|137662|137562|137750.4|137650.4|137629.5|137529.5|379
1753234500000|2025-07-23 01:35:00|137663|137563|137675.3|137575.3|137685|137585|137600.6|137500.6|404
1753234800000|2025-07-23 01:40:00|137675.4|137575.4|137699|137599|137719.4|137619.4|137670|137570|284
1753235100000|2025-07-23 01:45:00|137690.5|137590.5|137741|137641|137771.5|137671.5|137673.5|137573.5|339
1753235400000|2025-07-23 01:50:00|137741.5|137641.5|137548.5|137448.5|137743|137643|137548.5|137448.5|337
1753235700000|2025-07-23 01:55:00|137549.5|137449.5|137581.9|137481.9|137600|137500|137541.4|137441.4|239
1753236000000|2025-07-23 02:00:00|137581.8|137481.8|137602|137502|137670|137570|137573.5|137473.5|287
1753236300000|2025-07-23 02:05:00|137602.5|137502.5|137577.5|137477.5|137630|137530|137567.2|137467.2|247
1753236600000|2025-07-23 02:10:00|137577.2|137477.2|137615.1|137515.1|137676.3|137576.3|137577|137477|320
1753236900000|2025-07-23 02:15:00|137615.5|137515.5|137665.5|137565.5|137703.1|137603.1|137615.5|137515.5|452
1753237200000|2025-07-23 02:20:00|137662.5|137562.5|137790|137690|137871.5|137771.5|137660|137560|488
1753237500000|2025-07-23 02:25:00|137788|137688|137803.5|137703.5|137819.5|137719.5|137731.1|137631.1|336
1753237800000|2025-07-23 02:30:00|137804.4|137704.4|137880|137780|137895.2|137795.2|137790|137690|311
1753238100000|2025-07-23 02:35:00|137883.5|137783.5|137857|137757|137890.1|137790.1|137810|137710|163
1753238400000|2025-07-23 02:40:00|137856.5|137756.5|137801.8|137701.8|137860|137760|137801.6|137701.6|193
1753238700000|2025-07-23 02:45:00|137802.2|137702.2|137848.1|137748.1|137848.1|137748.1|137790.1|137690.1|191
1753239000000|2025-07-23 02:50:00|137849|137749|137827.5|137727.5|137910.1|137810.1|137822.5|137722.5|333
1753239300000|2025-07-23 02:55:00|137827.2|137727.2|137828.2|137728.2|137837.8|137737.8|137784.5|137684.5|232
1753239600000|2025-07-23 03:00:00|137828.5|137728.5|137738|137638|137830|137730|137737.5|137637.5|216
1753239900000|2025-07-23 03:05:00|137733.5|137633.5|137732.2|137632.2|137740.5|137640.5|137706.5|137606.5|232
1753240200000|2025-07-23 03:10:00|137738.5|137638.5|137653.5|137553.5|137740.1|137640.1|137628.5|137528.5|313
1753240500000|2025-07-23 03:15:00|137653.2|137553.2|137617.5|137517.5|137660|137560|137610|137510|194
1753240800000|2025-07-23 03:20:00|137618|137518|137619.5|137519.5|137638|137538|137600.2|137500.2|292
1753241100000|2025-07-23 03:25:00|137616.5|137516.5|137537.5|137437.5|137621.5|137521.5|137517.1|137417.1|264
1753241400000|2025-07-23 03:30:00|137537.1|137437.1|137527.1|137427.1|137542.1|137442.1|137456.5|137356.5|288
1753241700000|2025-07-23 03:35:00|137528.1|137428.1|137495|137395|137562|137462|137477.8|137377.8|333
1753242000000|2025-07-23 03:40:00|137491.5|137391.5|137401.5|137301.5|137496.1|137396.1|137365.4|137213.5|295
1753242300000|2025-07-23 03:45:00|137406|137306|137410|137310|137456.2|137342.8|137374|137256.2|218
1753242600000|2025-07-23 03:50:00|137412|137312|137459.5|137359.5|137465.1|137365.1|137408.5|137308.5|206
1753242900000|2025-07-23 03:55:00|137459.1|137359.1|137509|137409|137543.5|137443.5|137459.1|137359.1|263
1753243200000|2025-07-23 04:00:00|137509.5|137409.5|137587.1|137487.1|137595.1|137495.1|137492|137392|262
1753243500000|2025-07-23 04:05:00|137585.5|137485.5|137629.1|137529.1|137640.1|137540.1|137585.1|137485.1|184
1753243800000|2025-07-23 04:10:00|137626.5|137526.5|137586.5|137486.5|137629.1|137529.1|137572.2|137472.2|252
1753244100000|2025-07-23 04:15:00|137587.5|137487.5|137590.1|137490.1|137604.1|137504.1|137566.5|137466.5|198
1753244400000|2025-07-23 04:20:00|137588.1|137488.1|137606.5|137506.5|137619.1|137519.1|137567.5|137467.5|228
1753244700000|2025-07-23 04:25:00|137606.1|137506.1|137565.1|137465.1|137606.1|137506.1|137545.1|137445.1|196
1753245000000|2025-07-23 04:30:00|137568.5|137468.5|137568.1|137468.1|137574.1|137474.1|137554.5|137454.5|152
1753245300000|2025-07-23 04:35:00|137568.5|137468.5|137596.7|137496.7|137606.3|137506.3|137558.5|137458.5|183
1753245600000|2025-07-23 04:40:00|137600.1|137500.1|137585.5|137485.5|137608.5|137508.5|137580.1|137480.1|141
1753245900000|2025-07-23 04:45:00|137586.1|137486.1|137579.8|137479.8|137606.5|137506.5|137560.1|137460.1|189
1753246200000|2025-07-23 04:50:00|137579.5|137479.5|137580.1|137480.1|137627.5|137527.5|137566.1|137466.1|229
1753246500000|2025-07-23 04:55:00|137579.5|137479.5|137590.1|137490.1|137610.1|137510.1|137579.5|137479.5|210
1753246800000|2025-07-23 05:00:00|137595.1|137495.1|137577.5|137477.5|137598.5|137498.5|137561.8|137461.8|242
1753247100000|2025-07-23 05:05:00|137578.1|137478.1|137575.1|137475.1|137590.1|137490.1|137560.1|137460.1|234
1753247400000|2025-07-23 05:10:00|137575.5|137475.5|137618|137518|137651.9|137551.9|137561.5|137461.5|224
1753247700000|2025-07-23 05:15:00|137618.5|137518.5|137697.5|137597.5|137722.5|137622.5|137600.1|137500.1|219
1753248000000|2025-07-23 05:20:00|137697.1|137597.1|137695.5|137595.5|137720|137620|137677|137577|216
1753248300000|2025-07-23 05:25:00|137696.5|137596.5|137696|137596|137704|137604|137683|137583|161
1753248600000|2025-07-23 05:30:00|137696.5|137596.5|137660|137560|137736.5|137636.5|137648.1|137548.1|232
1753248900000|2025-07-23 05:35:00|137667.5|137567.5|137732|137632|137743|137643|137650|137550|191
1753249200000|2025-07-23 05:40:00|137732.5|137632.5|137778.6|137678.6|137790.6|137690.6|137709.8|137609.8|320
1753249500000|2025-07-23 05:45:00|137778.5|137678.5|137747.5|137647.5|137801.5|137701.5|137739|137639|287
1753249800000|2025-07-23 05:50:00|137747|137647|137829.5|137729.5|137857.5|137757.5|137730|137630|292
1753250100000|2025-07-23 05:55:00|137829.6|137729.6|137810.1|137710.1|137857.5|137757.5|137810.1|137710.1|287
1753250400000|2025-07-23 06:00:00|137815.1|137715.1|137826.1|137726.1|137844.5|137744.5|137789.1|137689.1|361
1753250700000|2025-07-23 06:05:00|137826.5|137726.5|137815.5|137715.5|137845.5|137745.5|137802.1|137702.1|295
1753251000000|2025-07-23 06:10:00|137825.1|137725.1|137893.5|137793.5|137894|137794|137805.1|137705.1|272
1753251300000|2025-07-23 06:15:00|137893|137793|137881.3|137781.3|137893.5|137793.5|137842.5|137742.5|309
1753251600000|2025-07-23 06:20:00|137880.5|137780.5|137892.5|137792.5|137903.5|137803.5|137830.5|137730.5|248
1753251900000|2025-07-23 06:25:00|137894.5|137794.5|137784.5|137684.5|137906.1|137806.1|137784.5|137684.5|323
1753252200000|2025-07-23 06:30:00|137770.5|137670.5|137791.1|137691.1|137855.5|137755.5|137767.5|137619.6|317
1753252500000|2025-07-23 06:35:00|137791.3|137691.3|137850.7|137750.7|137881.2|137757.2|137785.2|137673.4|110
1753252800000|2025-07-23 06:40:00|137836.5|137736.5|137824.2|137724.2|137854.5|137754.5|137814.5|137714.5|90
1753253100000|2025-07-23 06:45:00|137793.7|137693.7|137806.9|137706.9|137880.1|137746.5|137792|137603.9|121
1753253400000|2025-07-23 06:50:00|137812.2|137712.2|137886.6|137686.6|137886.6|137726.8|137800.9|137647.8|83
1753253700000|2025-07-23 06:55:00|137886.8|137686.8|137857.5|137657.5|137886.8|137730.1|137790|137657.5|65
1753254000000|2025-07-23 07:00:00|137865.2|137665.2|137800.1|137700.1|137879.2|137725.1|137785|137665.2|100
1753254300000|2025-07-23 07:05:00|137800|137700|137775.6|137575.6|137829.8|137713.5|137750.5|137557.5|88
1753254600000|2025-07-23 07:10:00|137775.7|137575.7|137725.3|137625.3|137801.5|137651|137707.5|137562.5|96
1753254900000|2025-07-23 07:15:00|137716|137616|137698.3|137598.3|137740.5|137640.5|137698.3|137598.3|88
1753255200000|2025-07-23 07:20:00|137683|137583|137676.5|137576.5|137709|137609|137624.8|137486.2|129
1753255500000|2025-07-23 07:25:00|137678.5|137578.5|137685.5|137585.5|137700.5|137600.5|137660|137560|56
1753255800000|2025-07-23 07:30:00|137584.5|137484.5|137508.5|137308.5|137614.7|137484.5|137428.5|137271.4|164
1753256100000|2025-07-23 07:35:00|137508.9|137308.9|137550|137450|137589.1|137450|137505|137305|148
1753256400000|2025-07-23 07:40:00|137552.5|137452.5|137687.5|137587.5|137687.5|137587.5|137542.5|137442.5|52
1753256700000|2025-07-23 07:45:00|137687.8|137587.8|137726|137526|137790.7|137685|137673|137512.5|150
1753257000000|2025-07-23 07:50:00|137729|137529|137665|137565|137731.8|137575.4|137660.5|137517.5|54
1753257300000|2025-07-23 07:55:00|137664.5|137564.5|137585.1|137485.1|137665|137565|137572.5|137472.5|100
1753257600000|2025-07-23 08:00:00|137584.1|137484.1|137620.1|137420.1|137628.5|137528.5|137577.5|137419.5|60
1753257900000|2025-07-23 08:05:00|137619.5|137419.5|137479.3|137279.3|137620.1|137420.1|137445.1|137276.3|92
1753258200000|2025-07-23 08:10:00|137478.9|137278.9|137497|137397|137498|137398|137420|137275.1|119
1753258500000|2025-07-23 08:15:00|137496.5|137396.5|137663.5|137463.5|137665|137465|137496.5|137377.5|91
1753258800000|2025-07-23 08:20:00|137663|137463|137597.1|137497.1|137663|137513|137540|137435.3|72
1753259100000|2025-07-23 08:25:00|137598.7|137498.7|137628.5|137528.5|137668|137530|137583|137465|92
1753259400000|2025-07-23 08:30:00|137629.5|137529.5|137657.4|137557.4|137681|137560.8|137629.5|137466.1|52
1753259700000|2025-07-23 08:35:00|137656.9|137556.9|137714|137514|137715.7|137564|137641|137497.3|47
1753260000000|2025-07-23 08:40:00|137715.1|137515.1|137717.5|137517.5|137724|137524|137710.8|137510.8|33
1753260300000|2025-07-23 08:45:00|137723.1|137523.1|137763.1|137563.1|137774.7|137574.7|137705.7|137505.7|45
1753260600000|2025-07-23 08:50:00|137761.4|137561.4|137728.5|137628.5|137761.4|137628.5|137697.5|137540.9|41
1753260900000|2025-07-23 08:55:00|137745.5|137645.5|137746.5|137646.5|137782.5|137682.5|137743|137643|102
1753261200000|2025-07-23 09:00:00|137745.5|137645.5|137745|137645|137750|137650|137730|137630|129
1753261500000|2025-07-23 09:05:00|137743.8|137643.8|137696.5|137596.5|137747.6|137647.6|137696.5|137596.5|160
1753261800000|2025-07-23 09:10:00|137705.1|137605.1|137714|137614|137731.1|137631.1|137693.1|137593.1|40
1753262100000|2025-07-23 09:15:00|137715|137615|137739.1|137639.1|137739.5|137639.5|137715|137615|40
1753262400000|2025-07-23 09:20:00|137731.1|137631.1|137754.5|137654.5|137756.5|137656.5|137717|137617|76
1753262700000|2025-07-23 09:25:00|137754.1|137654.1|137753.1|137653.1|137756.5|137656.5|137752.1|137652.1|63
1753263000000|2025-07-23 09:30:00|137751.9|137651.9|137732.5|137532.5|137753.1|137653.1|137697.1|137526.1|129
1753263300000|2025-07-23 09:35:00|137732.1|137532.1|137732.1|137532.1|137737.1|137537.1|137730.5|137530.5|80
1753263600000|2025-07-23 09:40:00|137731.1|137531.1|137738.1|137538.1|137765.5|137565.5|137730.1|137530.1|45
1753263900000|2025-07-23 09:45:00|137737.5|137537.5|137655|137555|137740.1|137569|137651|137512.5|96
1753264200000|2025-07-23 09:50:00|137654.5|137554.5|137687.1|137487.1|137691.1|137555|137640.5|137483.1|39
1753264500000|2025-07-23 09:55:00|137687.5|137487.5|137662.1|137462.1|137689.5|137489.5|137655.1|137455.1|76
1753264800000|2025-07-23 10:00:00|137661.5|137461.5|137675.1|137475.1|137680.1|137480.1|137661.5|137461.5|42
1753265100000|2025-07-23 10:05:00|137673.5|137473.5|137635.5|137435.5|137673.5|137473.5|137626.5|137426.5|24
1753265400000|2025-07-23 10:10:00|137635.1|137435.1|137613.1|137413.1|137651.1|137451.1|137613.1|137413.1|36
1753265700000|2025-07-23 10:15:00|137610.1|137410.1|137596.1|137396.1|137610.1|137410.1|137584.5|137384.5|62
1753266000000|2025-07-23 10:20:00|137595.5|137395.5|137589.1|137389.1|137597.1|137397.1|137572.5|137372.5|85
1753266300000|2025-07-23 10:25:00|137590.1|137390.1|137520.1|137320.1|137590.1|137390.1|137512.1|137312.1|53
1753266600000|2025-07-23 10:30:00|137518.1|137318.1|137449|137249|137518.1|137318.1|137413.5|137213.5|108
1753266900000|2025-07-23 10:35:00|137449.5|137249.5|137480|137280|137480|137280|137449.5|137249.5|34
1753267200000|2025-07-23 10:40:00|137475|137275|137472.5|137272.5|137475|137275|137470|137270|20
1753267500000|2025-07-23 10:45:00|137471.5|137271.5|137472.5|137272.5|137480|137280|137460.2|137260.2|23
1753267800000|2025-07-23 10:50:00|137466.2|137266.2|137495.7|137295.7|137520.7|137320.7|137466.2|137266.2|70
1753268100000|2025-07-23 10:55:00|137501.7|137301.7|137463|137363|137513.5|137363.5|137463|137289.5|65
1753268400000|2025-07-23 11:00:00|137464|137364|137484|137384|137542.7|137389.2|137464|137326.5|87
1753268700000|2025-07-23 11:05:00|137485.5|137385.5|137530.3|137330.3|137538.7|137387.6|137480.5|137330.3|84
1753269000000|2025-07-23 11:10:00|137533.7|137333.7|137565|137365|137565.5|137415|137498|137333.7|30
1753269300000|2025-07-23 11:15:00|137555.2|137355.2|137470|137370|137555.2|137375|137461|137296.1|59
1753269600000|2025-07-23 11:20:00|137474|137374|137411|137311|137541.7|137395.7|137397|137297|107
1753269900000|2025-07-23 11:25:00|137425|137325|137470|137270|137475|137325|137423.5|137257|38
1753270200000|2025-07-23 11:30:00|137464.1|137264.1|137458.1|137258.1|137470.5|137270.5|137446.5|137246.5|92
1753270500000|2025-07-23 11:35:00|137458.5|137258.5|137458.5|137258.5|137472.1|137272.1|137457.9|137257.9|144
1753270800000|2025-07-23 11:40:00|137453.3|137253.3|137439.7|137239.7|137465.1|137265.1|137433.3|137233.3|260
1753271100000|2025-07-23 11:45:00|137429.3|137229.3|137428.5|137228.5|137441.7|137241.7|137426.3|137226.3|31
1753271400000|2025-07-23 11:50:00|137423.5|137223.5|137377.4|137177.4|137426.5|137226.5|137366.1|137166.1|65
1753271700000|2025-07-23 11:55:00|137378.7|137178.7|137365|137165|137395.7|137195.7|137352.5|137152.5|105
1753272000000|2025-07-23 12:00:00|137363.5|137163.5|137337|137137|137374|137174|137335|137135|75
1753272300000|2025-07-23 12:05:00|137336|137136|137332.5|137132.5|137371.1|137171.1|137330.1|137130.1|85
1753272600000|2025-07-23 12:10:00|137333.1|137133.1|137320.5|137120.5|137333.1|137133.1|137307.5|137107.5|86
1753272900000|2025-07-23 12:15:00|137320.1|137120.1|137318.1|137118.1|137333.1|137133.1|137315.1|137115.1|34
1753273200000|2025-07-23 12:20:00|137326.5|137126.5|137320.1|137120.1|137375.7|137185.9|137265|137120.1|63
1753273500000|2025-07-23 12:25:00|137322.5|137122.5|137364.5|137164.5|137368.5|137168.5|137312.1|137112.1|138
1753273800000|2025-07-23 12:30:00|137364|137164|137325|137225|137365.7|137241.5|137310|137155.3|144
1753274100000|2025-07-23 12:35:00|137326|137226|137413.8|137213.8|137420.7|137236.2|137325|137176.5|144
1753274400000|2025-07-23 12:40:00|137409.3|137209.3|137360|137260|137442.5|137295|137360|137208.3|67
1753274700000|2025-07-23 12:45:00|137359.6|137259.6|137390.3|137190.3|137414.7|137275|137335|137175.3|107
1753275000000|2025-07-23 12:50:00|137401.7|137201.7|137405.7|137205.7|137406.7|137206.7|137391.3|137191.3|27
1753275300000|2025-07-23 12:55:00|137397.3|137197.3|137395.7|137195.7|137403.7|137203.7|137385.1|137185.1|34
1753275600000|2025-07-23 13:00:00|137390.5|137190.5|137425|137225|137430.8|137230.8|137375|137175|47
1753275900000|2025-07-23 13:05:00|137425.5|137225.5|137454|137254|137485.5|137285.5|137425.5|137225.5|121
1753276200000|2025-07-23 13:10:00|137453|137253|137458|137258|137459.5|137259.5|137419|137219|84
1753276500000|2025-07-23 13:15:00|137456|137256|137417|137217|137458|137258|137412|137212|83
1753276800000|2025-07-23 13:20:00|137415.5|137215.5|137461.1|137261.1|137462.5|137262.5|137415.5|137215.5|66
1753277100000|2025-07-23 13:25:00|137461.4|137261.4|137450|137250|137466.8|137266.8|137445.5|137245.5|94
1753277400000|2025-07-23 13:30:00|137452.5|137252.5|137508.1|137308.1|137516.1|137316.1|137452.5|137252.5|68
1753277700000|2025-07-23 13:35:00|137509.1|137309.1|137585.6|137385.6|137678.1|137478.1|137503.5|137303.5|199
1753278000000|2025-07-23 13:40:00|137585.4|137385.4|137574.5|137374.5|137585.4|137385.4|137568.5|137368.5|103
1753278300000|2025-07-23 13:45:00|137575|137375|137593|137393|137617.5|137417.5|137568.2|137368.2|152
1753278600000|2025-07-23 13:50:00|137593.5|137393.5|137567.5|137367.5|137606.5|137406.5|137563|137363|99
1753278900000|2025-07-23 13:55:00|137568.5|137368.5|137579.8|137379.8|137579.8|137379.8|137553.5|137353.5|61
1753279200000|2025-07-23 14:00:00|137587.8|137387.8|137418.1|137218.1|137587.8|137387.8|137409|137209|180
1753279500000|2025-07-23 14:05:00|137417.1|137217.1|137317.8|137117.8|137417.5|137217.5|137260|137060|124
1753279800000|2025-07-23 14:10:00|137315.5|137115.5|137364.9|137164.9|137371.8|137171.8|137305|137105|92
1753280100000|2025-07-23 14:15:00|137364.8|137164.8|137378|137178|137388.6|137188.6|137363.2|137163.2|68
1753280400000|2025-07-23 14:20:00|137379|137179|137400|137200|137410|137210|137373.2|137173.2|35
1753280700000|2025-07-23 14:25:00|137404.8|137204.8|137460.5|137260.5|137481.5|137281.5|137404.8|137204.8|78
1753281000000|2025-07-23 14:30:00|137462.5|137262.5|137481.5|137281.5|137482|137282|137460|137260|71
1753281300000|2025-07-23 14:35:00|137480.5|137280.5|137392.5|137192.5|137524.5|137324.5|137386.5|137186.5|85
1753281600000|2025-07-23 14:40:00|137387.5|137187.5|137398.6|137198.6|137415|137215|137353|137153|81
1753281900000|2025-07-23 14:45:00|137397.3|137197.3|137454.5|137254.5|137461.5|137261.5|137395.2|137195.2|117
1753282200000|2025-07-23 14:50:00|137454.1|137254.1|137408.5|137208.5|137512.5|137312.5|137402.5|137202.5|123
1753282500000|2025-07-23 14:55:00|137410.5|137210.5|137464.5|137264.5|137474.1|137274.1|137408.5|137208.5|52
1753282800000|2025-07-23 15:00:00|137463.1|137263.1|137529.1|137329.1|137540|137340|137463.1|137263.1|85
1753283100000|2025-07-23 15:05:00|137527.1|137327.1|137478.5|137278.5|137527.1|137327.1|137477|137277|51
1753283400000|2025-07-23 15:10:00|137478|137278|137431.5|137231.5|137478.5|137278.5|137431.5|137231.5|53
1753283700000|2025-07-23 15:15:00|137433.1|137233.1|137448.8|137248.8|137454.9|137254.9|137358.5|137158.5|88
1753284000000|2025-07-23 15:20:00|137441.2|137241.2|137439.1|137239.1|137456.8|137256.8|137436.5|137236.5|85
1753284300000|2025-07-23 15:25:00|137433.1|137233.1|137457.5|137257.5|137466.8|137266.8|137430.5|137230.5|80
1753284600000|2025-07-23 15:30:00|137456.5|137256.5|137514.2|137314.2|137517.5|137317.5|137456.5|137256.5|138
1753284900000|2025-07-23 15:35:00|137513.8|137313.8|137507.5|137307.5|137520|137320|137485|137285|164
1753285200000|2025-07-23 15:40:00|137507.1|137307.1|137545.1|137345.1|137554.5|137354.5|137505.5|137305.5|70
1753285500000|2025-07-23 15:45:00|137545.5|137345.5|137547.1|137347.1|137550.5|137350.5|137540.1|137340.1|50
1753285800000|2025-07-23 15:50:00|137547.5|137347.5|137445.5|137245.5|137547.5|137347.5|137434|137234|72
1753286100000|2025-07-23 15:55:00|137446.5|137246.5|137437.8|137237.8|137493.1|137293.1|137319.2|137119.2|370
1753286400000|2025-07-23 16:00:00|137427.2|137227.2|137406.9|137206.9|137449.9|137249.9|137391.2|137191.2|188
1753286700000|2025-07-23 16:05:00|137406.8|137206.8|137407|137207|137432.9|137232.9|137394.1|137194.1|122
1753287000000|2025-07-23 16:10:00|137399|137199|137484.9|137284.9|137485.9|137285.9|137394.5|137194.5|144
1753287300000|2025-07-23 16:15:00|137473.2|137273.2|137465.8|137265.8|137481.9|137281.9|137454.2|137254.2|112
1753287600000|2025-07-23 16:20:00|137464.6|137264.6|137460.5|137260.5|137492.8|137292.8|137434.2|137234.2|113
1753287900000|2025-07-23 16:25:00|137449.5|137249.5|137456.2|137256.2|137510|137310|137435|137235|85
1753288200000|2025-07-23 16:30:00|137462.8|137262.8|137493.2|137293.2|137493.2|137293.2|137448.2|137248.2|34
1753288500000|2025-07-23 16:35:00|137495.1|137295.1|137487.2|137287.2|137518.9|137318.9|137480.2|137280.2|92
1753288800000|2025-07-23 16:40:00|137498|137298|137489.8|137289.8|137507.9|137307.9|137480.2|137280.2|76
1753289100000|2025-07-23 16:45:00|137497.2|137297.2|137519.8|137319.8|137521.8|137321.8|137493.8|137293.8|70
1753289400000|2025-07-23 16:50:00|137509|137309|137525|137325|137530|137330|137509|137309|6
1753289700000|2025-07-23 16:55:00|137520|137320|137525|137325|137525|137325|137520|137320|2
1753290000000|2025-07-23 17:00:00|137520|137320|137451.9|137251.9|137520|137320|137427|137227|43
1753290300000|2025-07-23 17:05:00|137449.2|137249.2|137462.8|137262.8|137462.8|137262.8|137441.2|137241.2|61
1753290600000|2025-07-23 17:10:00|137464.8|137264.8|137448.8|137248.8|137468.8|137268.8|137441.2|137241.2|46
1753290900000|2025-07-23 17:15:00|137441.2|137241.2|137433.2|137233.2|137443.9|137243.9|137410|137210|47
1753291200000|2025-07-23 17:20:00|137440.9|137240.9|137440.2|137240.2|137446.9|137246.9|137434.2|137234.2|33
1753291500000|2025-07-23 17:25:00|137443.9|137243.9|137475.5|137275.5|137475.5|137275.5|137439.2|137239.2|42
1753291800000|2025-07-23 17:30:00|137475|137275|137455.2|137255.2|137475.5|137275.5|137455.2|137255.2|11
1753292100000|2025-07-23 17:35:00|137458.2|137258.2|137460.9|137260.9|137461.9|137261.9|137450.2|137250.2|54
1753292400000|2025-07-23 17:40:00|137453.8|137253.8|137474.5|137274.5|137474.5|137274.5|137439|137239|135
1753292700000|2025-07-23 17:45:00|137475|137275|137465|137265|137475|137275|137464.5|137264.5|12
1753293000000|2025-07-23 17:50:00|137465.5|137265.5|137475|137275|137553.5|137353.5|137465.5|137265.5|149
1753293300000|2025-07-23 17:55:00|137474.5|137274.5|137399.3|137199.3|137474.5|137274.5|137387.5|137187.5|90
1753293600000|2025-07-23 18:00:00|137400.3|137200.3|137380|137180|137406.8|137206.8|137378.5|137178.5|80
1753293900000|2025-07-23 18:05:00|137379|137179|137382.5|137182.5|137400|137200|137370|137170|70
1753294200000|2025-07-23 18:10:00|137383|137183|137358|137158|137383|137183|137354|137154|48
1753294500000|2025-07-23 18:15:00|137357.5|137157.5|137346.5|137146.5|137357.5|137157.5|137324.2|137124.2|70
1753294800000|2025-07-23 18:20:00|137347|137147|137323|137123|137350|137150|137321|137121|83
1753295100000|2025-07-23 18:25:00|137324|137124|137295.2|137095.2|137324|137124|137290.5|137090.5|31
1753295400000|2025-07-23 18:30:00|137299.2|137099.2|137300.5|137100.5|137326.8|137126.8|137299.2|137099.2|22
1753295700000|2025-07-23 18:35:00|137300|137100|137286.1|137086.1|137305|137105|137284.5|137084.5|11
1753296000000|2025-07-23 18:40:00|137285.1|137085.1|137330.1|137130.1|137330.1|137130.1|137285.1|137085.1|17
1753296300000|2025-07-23 18:45:00|137322.5|137122.5|137325.1|137125.1|137335.1|137135.1|137320.1|137120.1|9
1753296600000|2025-07-23 18:50:00|137345.1|137145.1|137376.5|137176.5|137380.9|137180.9|137345.1|137145.1|21
1753296900000|2025-07-23 18:55:00|137377.1|137177.1|137339.5|137139.5|137379.1|137179.1|137339.5|137139.5|19
1753297200000|2025-07-23 19:00:00|137351.9|137151.9|137265.1|137065.1|137351.9|137151.9|137261.5|137061.5|15
1753297500000|2025-07-23 19:05:00|137255.1|137055.1|137279.1|137079.1|137280.1|137080.1|137255.1|137055.1|5
1753297800000|2025-07-23 19:10:00|137280.1|137080.1|137269.2|137069.2|137298.8|137098.8|137267.2|137067.2|16
1753298100000|2025-07-23 19:15:00|137278.8|137078.8|137270|137070|137278.8|137078.8|137245.1|137045.1|11
1753298400000|2025-07-23 19:20:00|137271.8|137071.8|137292.9|137092.9|137292.9|137092.9|137268.2|137068.2|15
1753298700000|2025-07-23 19:25:00|137295.9|137095.9|137335|137135|137335|137135|137295.9|137095.9|6
1753299000000|2025-07-23 19:30:00|137332.5|137132.5|137330.2|137130.2|137345.4|137145.4|137324.5|137124.5|11
1753299300000|2025-07-23 19:35:00|137330.9|137130.9|137320|137120|137330.9|137130.9|137320|137120|35
1753299600000|2025-07-23 19:40:00|137320.5|137120.5|137320|137120|137320.5|137120.5|137320|137120|8
1753299900000|2025-07-23 19:45:00|137315|137115|137315|137115|137315|137115|137315|137115|1
1753300200000|2025-07-23 19:50:00|137320|137120|137320|137120|137325|137125|137320|137120|3
1753300500000|2025-07-23 19:55:00|137321|137121|137325|137125|137326|137126|137321|137121|7
1753315200000|2025-07-24 00:00:00|137392.9|137060.7|137290.9|137190.9|137392.9|137193.9|137173.5|137024.8|406
1753315500000|2025-07-24 00:05:00|137289.3|137189.3|137303|137203|137312|137212|137267.7|137167.7|433
1753315800000|2025-07-24 00:10:00|137302|137202|137284.5|137184.5|137302.5|137202.5|137229.5|137129.5|323
1753316100000|2025-07-24 00:15:00|137274.3|137174.3|137172|137072|137279.5|137179.5|137157.5|137057.5|358
1753316400000|2025-07-24 00:20:00|137172.1|137072.1|137168|137068|137177.5|137077.5|137141|137041|321
1753316700000|2025-07-24 00:25:00|137169.1|137069.1|137102.5|137002.5|137170.5|137070.5|137101.2|137001.2|251
1753317000000|2025-07-24 00:30:00|137111.2|137011.2|137222.1|137122.1|137257.2|137157.2|137111.2|137011.2|371
1753317300000|2025-07-24 00:35:00|137225.5|137125.5|137163.5|137063.5|137254.1|137154.1|137140|137040|289
1753317600000|2025-07-24 00:40:00|137163|137063|137173.8|137073.8|137213.5|137113.5|137157.5|137057.5|315
1753317900000|2025-07-24 00:45:00|137174|137074|137123.5|137023.5|137187.5|137087.5|137101.2|137001.2|314
1753318200000|2025-07-24 00:50:00|137123.1|137023.1|136952.6|136852.6|137132.5|137032.5|136922|136822|460
1753318500000|2025-07-24 00:55:00|136949.5|136849.5|136937.1|136837.1|136966.1|136866.1|136874.4|136774.4|462
1753318800000|2025-07-24 01:00:00|136940|136840|136885.1|136685.1|136966.2|136850.1|136840.1|136640.1|481
1753319100000|2025-07-24 01:05:00|136885.2|136685.2|136801.5|136701.5|136917|136773.5|136770|136670|454
1753319400000|2025-07-24 01:10:00|136800|136700|136948.5|136748.5|136950.1|136810.1|136786.5|136686.5|294
1753319700000|2025-07-24 01:15:00|136949|136749|136845.1|136645.1|136969|136769|136836.1|136636.1|377
1753320000000|2025-07-24 01:20:00|136796|136696|136757.5|136657.5|136863.1|136763.1|136745.5|136645.5|371
1753320300000|2025-07-24 01:25:00|136763.1|136663.1|136730.1|136630.1|136809.1|136664.5|136698|136556.1|387
1753320600000|2025-07-24 01:30:00|136734.1|136634.1|136687.5|136587.5|136796|136696|136668.5|136524.5|422
1753320900000|2025-07-24 01:35:00|136688|136588|136751.3|136651.3|136758.8|136658.8|136654.5|136554.5|355
1753321200000|2025-07-24 01:40:00|136758.8|136658.8|136709.8|136609.8|136764.1|136664.1|136697.5|136597.5|324
1753321500000|2025-07-24 01:45:00|136713.8|136613.8|136749.5|136649.5|136776.1|136676.1|136710.4|136610.4|345
1753321800000|2025-07-24 01:50:00|136755|136655|136714.1|136614.1|136756|136656|136709.5|136609.5|248
1753322100000|2025-07-24 01:55:00|136718|136618|136779.6|136679.6|136782.7|136682.7|136689.5|136589.5|300
1753322400000|2025-07-24 02:00:00|136780.4|136680.4|136800.1|136700.1|136822.1|136722.1|136780.4|136680.4|313
1753322700000|2025-07-24 02:05:00|136801.1|136701.1|136750|136650|136859.2|136759.2|136720|136620|349
1753323000000|2025-07-24 02:10:00|136749.7|136649.7|136696.3|136596.3|136775|136675|136672.5|136572.5|341
1753323300000|2025-07-24 02:15:00|136695.7|136595.7|136562.9|136462.9|136695.7|136595.7|136464.5|136364.5|477
1753323600000|2025-07-24 02:20:00|136563.2|136463.2|136466.1|136366.1|136573.1|136463.2|136448.1|136348.1|332
1753323900000|2025-07-24 02:25:00|136465.1|136365.1|136587.5|136487.5|136603.5|136503.5|136465.1|136365.1|365
1753324200000|2025-07-24 02:30:00|136587.2|136487.2|136651.5|136551.5|136653.5|136553.5|136574.5|136474.5|248
1753324500000|2025-07-24 02:35:00|136651.2|136551.2|136679|136579|136680|136580|136600.4|136500.4|176
1753324800000|2025-07-24 02:40:00|136682.2|136582.2|136673.3|136573.3|136758.5|136658.5|136657.1|136557.1|368
1753325100000|2025-07-24 02:45:00|136672.9|136572.9|136564.1|136464.1|136687.5|136575|136537.1|136368.5|336
1753325400000|2025-07-24 02:50:00|136564.4|136464.4|136570.1|136470.1|136570.5|136470.5|136531.1|136431.1|195
1753325700000|2025-07-24 02:55:00|136573.1|136473.1|136553.5|136453.5|136584.1|136484.1|136543.5|136443.5|186
1753326000000|2025-07-24 03:00:00|136553|136453|136657.5|136557.5|136671.5|136571.5|136538|136438|268
1753326300000|2025-07-24 03:05:00|136650.5|136550.5|136672.5|136572.5|136725|136625|136624.1|136524.1|325
1753326600000|2025-07-24 03:10:00|136670|136570|136598.1|136498.1|136670|136570|136596.5|136496.5|344
1753326900000|2025-07-24 03:15:00|136598.5|136498.5|136582.5|136482.5|136642.5|136542.5|136547.5|136406.4|260
1753327200000|2025-07-24 03:20:00|136581|136481|136605|136505|136611.5|136511.5|136570|136470|193
1753327500000|2025-07-24 03:25:00|136617.5|136517.5|136647|136547|136673.5|136573.5|136606.5|136506.5|303
1753327800000|2025-07-24 03:30:00|136650.5|136550.5|136549.9|136449.9|136671.5|136571.5|136544.5|136444.5|335
1753328100000|2025-07-24 03:35:00|136550|136450|136528.5|136428.5|136560.1|136460.1|136510.5|136410.5|253
1753328400000|2025-07-24 03:40:00|136529|136429|136422.5|136322.5|136532|136432|136420|136320|210
1753328700000|2025-07-24 03:45:00|136415.5|136315.5|136452.1|136352.1|136480.5|136380.5|136390|136290|356
1753329000000|2025-07-24 03:50:00|136452.5|136352.5|136430|136330|136477.5|136377.5|136418.5|136318.5|309
1753329300000|2025-07-24 03:55:00|136430.5|136330.5|136500.7|136400.7|136515.1|136415.1|136428.5|136328.5|194
1753329600000|2025-07-24 04:00:00|136503.5|136403.5|136459.5|136359.5|136533.5|136433.5|136440.2|136340.2|327
1753329900000|2025-07-24 04:05:00|136460|136360|136460|136360|136482.5|136382.5|136439|136339|267
1753330200000|2025-07-24 04:10:00|136460.5|136360.5|136415.1|136315.1|136460.5|136360.5|136398.5|136298.5|267
1753330500000|2025-07-24 04:15:00|136428.1|136328.1|136366.5|136266.5|136445|136345|136359.8|136259.8|207
1753330800000|2025-07-24 04:20:00|136366.9|136266.9|136389.5|136289.5|136409|136309|136347.5|136247.5|301
1753331100000|2025-07-24 04:25:00|136389|136289|136403.5|136303.5|136414.5|136314.5|136359.2|136259.2|247
1753331400000|2025-07-24 04:30:00|136404|136304|136391.5|136291.5|136420.8|136320.8|136360.9|136260.9|246
1753331700000|2025-07-24 04:35:00|136391.4|136291.4|136397.5|136297.5|136413.5|136313.5|136387.5|136287.5|224
1753332000000|2025-07-24 04:40:00|136398|136298|136400|136300|136444.5|136344.5|136392.5|136292.5|162
1753332300000|2025-07-24 04:45:00|136400.5|136300.5|136414.1|136314.1|136450|136350|136400|136300|180
1753332600000|2025-07-24 04:50:00|136413.7|136313.7|136430.1|136330.1|136432.5|136332.5|136412|136312|117
1753332900000|2025-07-24 04:55:00|136431.1|136331.1|136415.5|136315.5|136432.5|136332.5|136390|136290|145
1753333200000|2025-07-24 05:00:00|136419.4|136319.4|136428|136328|136442.1|136342.1|136390.2|136290.2|193
1753333500000|2025-07-24 05:05:00|136428.5|136328.5|136399.5|136299.5|136455|136355|136382|136282|189
1753333800000|2025-07-24 05:10:00|136399|136299|136398|136298|136415|136315|136380|136280|250
1753334100000|2025-07-24 05:15:00|136398.5|136298.5|136325.2|136225.2|136417.4|136317.4|136325.2|136225.2|301
1753334400000|2025-07-24 05:20:00|136320.5|136220.5|136310.5|136210.5|136355.5|136255.5|136299.5|136199.5|282
1753334700000|2025-07-24 05:25:00|136311.5|136211.5|136360.1|136260.1|136370.5|136270.5|136304.5|136204.5|252
1753335000000|2025-07-24 05:30:00|136356.5|136256.5|136370|136270|136378.6|136278.6|136335.5|136235.5|274
1753335300000|2025-07-24 05:35:00|136372|136272|136378.5|136278.5|136383.5|136283.5|136347.5|136247.5|141
1753335600000|2025-07-24 05:40:00|136379.4|136279.4|136376.5|136276.5|136405|136305|136342|136242|288
1753335900000|2025-07-24 05:45:00|136374.5|136274.5|136367|136267|136401.5|136301.5|136363|136263|204
1753336200000|2025-07-24 05:50:00|136366.5|136266.5|136395|136295|136410|136310|136346.5|136246.5|305
1753336500000|2025-07-24 05:55:00|136392.5|136292.5|136409.1|136309.1|136429|136329|136377.5|136277.5|262
1753336800000|2025-07-24 06:00:00|136410.1|136310.1|136421|136321|136428|136328|136362.4|136262.4|347
1753337100000|2025-07-24 06:05:00|136421.8|136321.8|136578|136478|136604.3|136504.3|136421|136321|407
1753337400000|2025-07-24 06:10:00|136579.1|136479.1|136581.5|136481.5|136607.3|136507.3|136550.4|136450.4|276
1753337700000|2025-07-24 06:15:00|136583.5|136483.5|136564.9|136464.9|136655|136555|136535.5|136435.5|303
1753338000000|2025-07-24 06:20:00|136560.7|136460.7|136570.5|136470.5|136599|136499|136536.6|136436.6|306
1753338300000|2025-07-24 06:25:00|136572|136472|136519.4|136419.4|136588.5|136488.5|136513.5|136413.5|304
1753338600000|2025-07-24 06:30:00|136519.2|136419.2|136569.1|136469.1|136626.4|136526.4|136518.9|136418.9|254
1753338900000|2025-07-24 06:35:00|136566.1|136466.1|136629.6|136529.6|136666.5|136529.6|136551.3|136451.3|111
1753339200000|2025-07-24 06:40:00|136650.5|136550.5|136685.5|136585.5|136758.5|136595.5|136650.5|136533.1|95
1753339500000|2025-07-24 06:45:00|136684.1|136584.1|136764.8|136564.8|136772.2|136608.5|136661.2|136545|73
1753339800000|2025-07-24 06:50:00|136772.2|136572.2|136681.5|136581.5|136773.2|136606.1|136663.9|136548.8|59
1753340100000|2025-07-24 06:55:00|136681.8|136581.8|136687.2|136587.2|136726|136589.1|136651.2|136516.5|70
1753340400000|2025-07-24 07:00:00|136683|136583|136705.1|136605.1|136755.2|136608.9|136683|136533.5|92
1753340700000|2025-07-24 07:05:00|136705|136605|136714|136614|136793.2|136630.5|136705|136570.8|99
1753341000000|2025-07-24 07:10:00|136713.5|136613.5|136705.5|136605.5|136764.2|136620.1|136705.2|136553.1|97
1753341300000|2025-07-24 07:15:00|136692.1|136592.1|136737.2|136537.2|136753.2|136599.7|136683.5|136490|99
1753341600000|2025-07-24 07:20:00|136729.4|136529.4|136746.5|136646.5|136817.5|136663.5|136685.4|136526.4|170
1753341900000|2025-07-24 07:25:00|136742.4|136642.4|136716.3|136516.3|136786.2|136642.4|136683.3|136502.4|165
1753342200000|2025-07-24 07:30:00|136712.5|136512.5|136792.5|136592.5|136800.5|136600.5|136712.5|136512.5|130
1753342500000|2025-07-24 07:35:00|136791|136591|136820|136620|136820|136620|136790.5|136590.5|25
1753342800000|2025-07-24 07:40:00|136819|136619|136790|136590|136819|136619|136790|136590|37
1753343100000|2025-07-24 07:45:00|136792.5|136592.5|136825|136625|136852.5|136652.5|136792.5|136592.5|48
1753343400000|2025-07-24 07:50:00|136825.9|136625.9|136873.1|136673.1|136873.1|136673.1|136821.5|136621.5|54
1753343700000|2025-07-24 07:55:00|136873|136673|136927.1|136727.1|136933.5|136733.5|136873|136673|46
1753344000000|2025-07-24 08:00:00|136929.1|136729.1|136931.5|136731.5|136937.5|136737.5|136892.7|136692.7|54
1753344300000|2025-07-24 08:05:00|136932|136732|136825|136725|136932|136770|136789|136616.1|59
1753344600000|2025-07-24 08:10:00|136825.5|136725.5|136815.5|136615.5|136857.5|136726.5|136791.5|136615.5|54
1753344900000|2025-07-24 08:15:00|136814.5|136614.5|136778.5|136578.5|136814.5|136614.5|136774.5|136574.5|80
1753345200000|2025-07-24 08:20:00|136769.1|136569.1|136784.5|136584.5|136791.5|136591.5|136754.1|136554.1|33
1753345500000|2025-07-24 08:25:00|136782.5|136582.5|136759.5|136559.5|136782.5|136582.5|136748.5|136548.5|64
1753345800000|2025-07-24 08:30:00|136761|136561|136754.5|136654.5|136781.5|136655.5|136726.5|136561|92
1753346100000|2025-07-24 08:35:00|136754|136654|136744|136644|136754|136654|136742.5|136642.5|18
1753346400000|2025-07-24 08:40:00|136744.5|136644.5|136804.6|136604.6|136820.3|136656.5|136673.5|136573.5|104
1753346700000|2025-07-24 08:45:00|136804.7|136604.7|136786|136686|136815.1|136715.1|136721.5|136603.9|106
1753347000000|2025-07-24 08:50:00|136785.5|136685.5|136827|136627|136829.5|136691.1|136777.1|136622|61
1753347300000|2025-07-24 08:55:00|136827.5|136627.5|136876|136676|136887.1|136687.1|136826.5|136626.5|99
1753347600000|2025-07-24 09:00:00|136876.5|136676.5|136888.5|136688.5|136903.5|136703.5|136865.5|136665.5|67
1753347900000|2025-07-24 09:05:00|136892.5|136692.5|136940|136740|136957.5|136757.5|136892.5|136692.5|76
1753348200000|2025-07-24 09:10:00|136940.5|136740.5|136801.5|136701.5|136942.5|136742.5|136801.5|136683|73
1753348500000|2025-07-24 09:15:00|136802|136702|136808.6|136708.6|136815|136715|136800.2|136700.2|80
1753348800000|2025-07-24 09:20:00|136808.5|136708.5|136832.5|136732.5|136836.5|136736.5|136808.5|136708.5|109
1753349100000|2025-07-24 09:25:00|136832|136732|136885|136785|136885|136785|136832|136732|74
1753349400000|2025-07-24 09:30:00|136892.5|136792.5|136885|136785|136895|136795|136875|136775|15
1753349700000|2025-07-24 09:35:00|136892.5|136792.5|136884.5|136784.5|136905|136805|136884.5|136784.5|28
1753350000000|2025-07-24 09:40:00|136884|136784|136900.2|136800.2|136900.2|136800.2|136880|136780|15
1753350300000|2025-07-24 09:45:00|136899.8|136799.8|136878.5|136778.5|136899.8|136799.8|136878.5|136778.5|53
1753350600000|2025-07-24 09:50:00|136879.5|136779.5|136995|136795|136995|136822.5|136879.5|136772.5|57
1753350900000|2025-07-24 09:55:00|136986.5|136786.5|136967.5|136767.5|136986.5|136786.5|136955|136755|53
1753351200000|2025-07-24 10:00:00|136965.5|136765.5|136951.5|136751.5|136965.5|136765.5|136943.5|136743.5|23
1753351500000|2025-07-24 10:05:00|136953.1|136753.1|136972|136772|136972.5|136772.5|136953.1|136753.1|29
1753351800000|2025-07-24 10:10:00|136971.5|136771.5|136972|136772|136972.5|136772.5|136970|136770|10
1753352100000|2025-07-24 10:15:00|136972.5|136772.5|136969.5|136769.5|136980|136780|136969|136769|20
1753352400000|2025-07-24 10:20:00|136976|136776|136973|136773|136982.5|136782.5|136968.5|136768.5|34
1753352700000|2025-07-24 10:25:00|136975|136775|136974.5|136774.5|136976|136776|136973|136773|14
1753353000000|2025-07-24 10:30:00|136975|136775|136981.5|136781.5|136985.5|136785.5|136975|136775|61
1753353300000|2025-07-24 10:35:00|136998.5|136798.5|136932.5|136832.5|137068.5|136913.5|136929.5|136798.5|103
1753353600000|2025-07-24 10:40:00|136931.5|136831.5|136925.5|136825.5|136931.5|136831.5|136895|136795|64
1753353900000|2025-07-24 10:45:00|136921.5|136821.5|136935.1|136835.1|136948.5|136848.5|136921.5|136821.5|57
1753354200000|2025-07-24 10:50:00|136936.1|136836.1|136926|136826|136936.1|136836.1|136923.5|136823.5|24
1753354500000|2025-07-24 10:55:00|136925.5|136825.5|136923|136823|136936.5|136836.5|136914|136814|34
1753354800000|2025-07-24 11:00:00|136922.5|136822.5|136933|136833|136936|136836|136918.5|136818.5|119
1753355100000|2025-07-24 11:05:00|136933.5|136833.5|136917.5|136817.5|136933.5|136833.5|136915.4|136815.4|36
1753355400000|2025-07-24 11:10:00|136917|136817|136917.5|136817.5|136918|136818|136911|136811|25
1753355700000|2025-07-24 11:15:00|136916.5|136816.5|136919|136819|136921|136821|136916.5|136816.5|25
1753356000000|2025-07-24 11:20:00|136919.5|136819.5|136879|136679|136921|136821|136826.1|136677.5|96
1753356300000|2025-07-24 11:25:00|136829|136729|136874|136774|136883.5|136783.5|136820.5|136720.5|72
1753356600000|2025-07-24 11:30:00|136879|136779|136886.7|136786.7|136927.4|136827.4|136879|136779|94
1753356900000|2025-07-24 11:35:00|136877.3|136777.3|136956.1|136756.1|136958.5|136779.2|136874.5|136693.3|153
1753357200000|2025-07-24 11:40:00|136951.7|136751.7|136963.1|136763.1|136969.7|136769.7|136931.1|136731.1|78
1753357500000|2025-07-24 11:45:00|136963.5|136763.5|136969.7|136769.7|136969.7|136825.7|136908.1|136757.5|71
1753357800000|2025-07-24 11:50:00|136954|136754|136934.7|136734.7|136954|136754|136916.7|136716.7|87
1753358100000|2025-07-24 11:55:00|136925.3|136725.3|136870.5|136670.5|136934.7|136734.7|136867.1|136667.1|93
1753358400000|2025-07-24 12:00:00|136871.1|136671.1|136845.5|136645.5|136881.5|136681.5|136845.5|136645.5|96
1753358700000|2025-07-24 12:05:00|136842.5|136642.5|136816.1|136616.1|136842.5|136642.5|136791.1|136591.1|102
1753359000000|2025-07-24 12:10:00|136815.7|136615.7|136806.3|136606.3|136835.6|136635.6|136799.3|136599.3|109
1753359300000|2025-07-24 12:15:00|136815.1|136615.1|136824.7|136624.7|136833.7|136633.7|136813.3|136613.3|90
1753359600000|2025-07-24 12:20:00|136823.5|136623.5|136818.3|136618.3|136835.7|136635.7|136805.3|136605.3|116
1753359900000|2025-07-24 12:25:00|136821.7|136621.7|136925.3|136565.3|136927.7|136645.7|136806.3|136565.3|113
1753360200000|2025-07-24 12:30:00|136963.7|136603.7|137022.3|136822.3|137028.7|136828.7|136882.3|136603.7|83
1753360500000|2025-07-24 12:35:00|137026.7|136826.7|136981.3|136781.3|137026.7|136826.7|136981.3|136781.3|119
1753360800000|2025-07-24 12:40:00|136938|136838|136925.5|136825.5|137000.1|136858.3|136910.3|136779.3|277
1753361100000|2025-07-24 12:45:00|136927.8|136827.8|136973.7|136773.7|136977.7|136830.6|136898.3|136756|189
1753361400000|2025-07-24 12:50:00|136972.3|136772.3|137076.7|136976.7|137111.5|136987.5|136963.3|136763.3|301
1753361700000|2025-07-24 12:55:00|137072.5|136972.5|137056.5|136956.5|137181|137060.1|137056.5|136895.3|275
1753362000000|2025-07-24 13:00:00|137057.9|136957.9|137027.3|136927.3|137099.7|136958.5|137005.1|136872.6|121
1753362300000|2025-07-24 13:05:00|137028.1|136928.1|136936.2|136836.2|137040|136928.1|136935.2|136791.8|219
1753362600000|2025-07-24 13:10:00|136939.9|136839.9|137009.1|136809.1|137031.2|136850.2|136889.5|136750.2|172
1753362900000|2025-07-24 13:15:00|137006.2|136806.2|136999.8|136899.8|137034.5|136934.5|136962.5|136799.5|126
1753363200000|2025-07-24 13:20:00|137000.3|136900.3|136960.1|136760.1|137071.1|136916.1|136930.1|136757.5|106
1753363500000|2025-07-24 13:25:00|136960|136760|136856.5|136656.5|136960.1|136760.1|136854.5|136654.5|86
1753363800000|2025-07-24 13:30:00|136858.5|136658.5|136880|136780|136940.1|136798.3|136850.2|136650.2|135
1753364100000|2025-07-24 13:35:00|136880.1|136780.1|136915|136715|136918|136783.1|136855.5|136687|83
1753364400000|2025-07-24 13:40:00|136915.1|136715.1|137020|136660|137055|136753.6|136892.5|136659.5|80
1753364700000|2025-07-24 13:45:00|137055.2|136695.2|136831.5|136631.5|137085.8|136806.9|136794.1|136628.8|157
1753365000000|2025-07-24 13:50:00|136826|136626|136762.2|136562.2|136826|136643|136730.8|136558.2|134
1753365300000|2025-07-24 13:55:00|136768.9|136568.9|136695|136595|136775.1|136620.1|136689.2|136541.1|64
1753365600000|2025-07-24 14:00:00|136694.5|136594.5|136711.5|136511.5|136738.9|136611.5|136681.1|136505.5|112
1753365900000|2025-07-24 14:05:00|136712.5|136512.5|136715|136515|136716|136516|136697.8|136497.8|58
1753366200000|2025-07-24 14:10:00|136724|136524|136675|136575|136769.5|136575|136671.6|136515|76
1753366500000|2025-07-24 14:15:00|136674.5|136574.5|136670.1|136570.1|136680|136580|136656.5|136556.5|95
1753366800000|2025-07-24 14:20:00|136665.1|136565.1|136789.3|136689.3|136793.5|136693.5|136655.2|136555.2|78
1753367100000|2025-07-24 14:25:00|136788.8|136688.8|136811.1|136611.1|136825.5|136689.5|136770|136608.5|74
1753367400000|2025-07-24 14:30:00|136808.1|136608.1|136719.5|136619.5|136817.5|136642|136717.5|136585.5|68
1753367700000|2025-07-24 14:35:00|136720|136620|136760.1|136560.1|136790.1|136625.1|136706.5|136559.8|91
1753368000000|2025-07-24 14:40:00|136754.5|136554.5|136575|136475|136754.5|136554.5|136572.5|136462|164
1753368300000|2025-07-24 14:45:00|136575.5|136475.5|136662|136462|136685|136497.5|136555.1|136385.5|140
1753368600000|2025-07-24 14:50:00|136652.1|136452.1|136726.5|136526.5|136742.1|136542.1|136615|136415|109
1753368900000|2025-07-24 14:55:00|136772.3|136572.3|136752|136652|136837.8|136661.1|136751.5|136552|148
1753369200000|2025-07-24 15:00:00|136753.5|136653.5|136920.5|136720.5|136927.5|136734.7|136753|136611.5|252
1753369500000|2025-07-24 15:05:00|136921.7|136721.7|136802.5|136702.5|136922.5|136772.5|136799.5|136652.5|60
1753369800000|2025-07-24 15:10:00|136805|136705|136839|136739|136861.8|136761.8|136802|136702|90
1753370100000|2025-07-24 15:15:00|136839.5|136739.5|136825.1|136725.1|136857.5|136757.5|136815|136715|74
1753370400000|2025-07-24 15:20:00|136826.1|136726.1|136745|136645|136827.1|136727.1|136734.5|136579.1|121
1753370700000|2025-07-24 15:25:00|136742|136642|136784.1|136684.1|136813.7|136690.5|136715|136596.2|168
1753371000000|2025-07-24 15:30:00|136783.8|136683.8|136860|136760|136912|136764.1|136783.8|136642.2|94
1753371300000|2025-07-24 15:35:00|136860.5|136760.5|136975|136875|137030.5|136881.5|136844.5|136744.5|106
1753371600000|2025-07-24 15:40:00|136973|136873|137015.1|136815.1|137018.4|136875|136933.5|136801.2|129
1753371900000|2025-07-24 15:45:00|137015.7|136815.7|136951.3|136851.3|137015.7|136853.5|136911.5|136788.2|65
1753372200000|2025-07-24 15:50:00|136950.8|136850.8|136954.2|136754.2|136967.8|136850.8|136895.2|136740.2|68
1753372500000|2025-07-24 15:55:00|136962.8|136762.8|136956.3|136856.3|136999.9|136863|136928|136752.2|74
1753372800000|2025-07-24 16:00:00|136955.2|136855.2|136930.5|136830.5|136960.3|136860.3|136927|136827|95
1753373100000|2025-07-24 16:05:00|136927.5|136827.5|137014.2|136814.2|137014.2|136827.5|136912.5|136775.9|83
1753373400000|2025-07-24 16:10:00|137012.1|136812.1|137029.5|136829.5|137031|136831|137012.1|136812.1|25
1753373700000|2025-07-24 16:15:00|137040.5|136840.5|137011.5|136811.5|137067|136867|137011|136811|73
1753374000000|2025-07-24 16:20:00|137016|136816|137043.1|136843.1|137071.2|136871.2|137010.8|136810.8|49
1753374300000|2025-07-24 16:25:00|137043.5|136843.5|137041.1|136841.1|137061|136861|137041.1|136841.1|51
1753374600000|2025-07-24 16:30:00|137040.6|136840.6|137054.5|136854.5|137072.5|136872.5|137030.5|136830.5|58
1753374900000|2025-07-24 16:35:00|137055.1|136855.1|137055|136855|137063|136863|137053.5|136853.5|61
1753375200000|2025-07-24 16:40:00|137055.5|136855.5|136936.2|136736.2|137055.5|136855.5|136931.2|136731.2|97
1753375500000|2025-07-24 16:45:00|136936.1|136736.1|136964.9|136764.9|136968.9|136768.9|136935.5|136735.5|72
1753375800000|2025-07-24 16:50:00|136958.2|136758.2|136989.2|136789.2|137006.8|136806.8|136941.2|136741.2|60
1753376100000|2025-07-24 16:55:00|136988.2|136788.2|137022.5|136822.5|137033|136833|136988.2|136788.2|44
1753376400000|2025-07-24 17:00:00|137021.5|136821.5|136961.2|136761.2|137023.5|136823.5|136961.2|136761.2|56
1753376700000|2025-07-24 17:05:00|136962.8|136762.8|136983.8|136783.8|137020.1|136820.1|136962.8|136762.8|62
1753377000000|2025-07-24 17:10:00|136973.2|136773.2|137004.5|136804.5|137012|136812|136952.2|136752.2|50
1753377300000|2025-07-24 17:15:00|137009|136809|137012.6|136812.6|137028.9|136828.9|136998.2|136798.2|48
1753377600000|2025-07-24 17:20:00|137018.8|136818.8|137012.6|136812.6|137018.8|136818.8|137009.2|136809.2|25
1753377900000|2025-07-24 17:25:00|137012|136812|137007.8|136807.8|137018.8|136818.8|136991.8|136791.8|15
1753378200000|2025-07-24 17:30:00|137014.2|136814.2|137054.9|136854.9|137054.9|136854.9|137014.2|136814.2|29
1753378500000|2025-07-24 17:35:00|137054.8|136854.8|137031.2|136831.2|137056.8|136856.8|137030.2|136830.2|22
1753378800000|2025-07-24 17:40:00|137037.8|136837.8|137018.8|136818.8|137045.8|136845.8|137012.2|136812.2|34
1753379100000|2025-07-24 17:45:00|137021.8|136821.8|137054.2|136854.2|137054.2|136854.2|136992.2|136792.2|42
1753379400000|2025-07-24 17:50:00|137054.6|136854.6|137053.8|136853.8|137058.9|136858.9|137046.2|136846.2|11
1753379700000|2025-07-24 17:55:00|137058.9|136858.9|137053.8|136853.8|137058.9|136858.9|137046.6|136846.6|18
1753380000000|2025-07-24 18:00:00|137058.9|136858.9|137046.6|136846.6|137058.9|136858.9|137046.6|136846.6|37
1753380300000|2025-07-24 18:05:00|137050.9|136850.9|137050.1|136850.1|137061.1|136861.1|137050.1|136850.1|4
1753380600000|2025-07-24 18:10:00|137058.8|136858.8|137069.8|136869.8|137070.8|136870.8|137058.8|136858.8|8
1753380900000|2025-07-24 18:15:00|137075.5|136875.5|137068.9|136868.9|137075.5|136875.5|137061.2|136861.2|16
1753381200000|2025-07-24 18:20:00|137071.9|136871.9|137068.9|136868.9|137071.9|136871.9|137061.2|136861.2|17
1753381500000|2025-07-24 18:25:00|137057.2|136857.2|137052.4|136852.4|137068.9|136868.9|137052.4|136852.4|8
1753381800000|2025-07-24 18:30:00|137059.1|136859.1|137065.9|136865.9|137065.9|136865.9|137050.8|136850.8|18
1753382100000|2025-07-24 18:35:00|137066.4|136866.4|137075.5|136875.5|137088.5|136888.5|137066.4|136866.4|16
1753382400000|2025-07-24 18:40:00|137080|136880|137075.5|136875.5|137092.5|136892.5|137075|136875|22
1753382700000|2025-07-24 18:45:00|137076|136876|137075.1|136875.1|137076|136876|137070.6|136870.6|9
1753383000000|2025-07-24 18:50:00|137072.5|136872.5|137075.5|136875.5|137075.5|136875.5|137070.1|136870.1|9
1753383300000|2025-07-24 18:55:00|137076.1|136876.1|137085.1|136885.1|137085.1|136885.1|137075.1|136875.1|7
1753384200000|2025-07-24 19:10:00|137075.8|136875.8|137075.1|136875.1|137092.5|136892.5|137075.1|136875.1|8
1753384500000|2025-07-24 19:15:00|137070.7|136870.7|137071.8|136871.8|137071.8|136871.8|137061.2|136861.2|11
1753384800000|2025-07-24 19:20:00|137061.2|136861.2|137058.8|136858.8|137071.8|136871.8|137058.8|136858.8|9
1753385100000|2025-07-24 19:25:00|137051.2|136851.2|137061.8|136861.8|137062.8|136862.8|137050.2|136850.2|16
1753385400000|2025-07-24 19:30:00|137065.2|136865.2|137090.1|136890.1|137090.1|136890.1|137065.2|136865.2|15
1753385700000|2025-07-24 19:35:00|137088.1|136888.1|137060.1|136860.1|137088.1|136888.1|137051.5|136851.5|19
1753386600000|2025-07-24 19:50:00|137060.5|136860.5|137084.1|136884.1|137084.1|136884.1|137060.1|136860.1|13
1753386900000|2025-07-24 19:55:00|137085.1|136885.1|137123.1|136923.1|137128.5|136928.5|137076.1|136876.1|28
1753401600000|2025-07-25 00:00:00|137180.9|136864.8|137027.5|136927.5|137180.9|136954|136980.1|136838.1|368
1753401900000|2025-07-25 00:05:00|137028|136928|137054|136954|137119.2|136977.1|136976.1|136831.8|410
1753402200000|2025-07-25 00:10:00|137045.5|136945.5|136946.5|136846.5|137091.5|136991.5|136936.5|136809.8|482
1753402500000|2025-07-25 00:15:00|136946.1|136846.1|136926|136826|136960|136860|136905.1|136805.1|383
1753402800000|2025-07-25 00:20:00|136923|136823|136968.5|136868.5|136987.5|136887.5|136920|136820|303
1753403100000|2025-07-25 00:25:00|136970|136870|136977.1|136877.1|137010|136910|136943.5|136843.5|304
1753403400000|2025-07-25 00:30:00|136976.5|136876.5|136954.6|136854.6|136988.5|136888.5|136932.2|136832.2|368
1753403700000|2025-07-25 00:35:00|136953.6|136853.6|136976|136876|136977|136877|136933.5|136833.5|268
1753404000000|2025-07-25 00:40:00|136973.1|136873.1|137010.8|136910.8|137044|136944|136971.3|136871.3|243
1753404300000|2025-07-25 00:45:00|137004|136904|137070|136970|137083|136983|136988.1|136888.1|340
1753404600000|2025-07-25 00:50:00|137061.2|136961.2|137081.4|136981.4|137083.1|136983.1|137031|136931|336
1753404900000|2025-07-25 00:55:00|137079.4|136979.4|137105.1|137005.1|137105.1|137005.1|137050|136950|309
1753405200000|2025-07-25 01:00:00|137108.5|137008.5|137175|137075|137179|137079|137076.5|136976.5|380
1753405500000|2025-07-25 01:05:00|137174.5|137074.5|137245|137145|137270.1|137170.1|137148.5|137048.5|288
1753405800000|2025-07-25 01:10:00|137250.5|137150.5|137348.1|137148.1|137348.5|137183.5|137232.5|137127.1|283
1753406100000|2025-07-25 01:15:00|137349.1|137149.1|137251.5|137151.5|137350.1|137182.5|137245|137113|233
1753406400000|2025-07-25 01:20:00|137250|137150|137225|137125|137256.5|137156.5|137207.5|137107.5|236
1753406700000|2025-07-25 01:25:00|137225.5|137125.5|137231|137131|137277|137177|137220.4|137120.4|309
1753407000000|2025-07-25 01:30:00|137231.5|137131.5|137252.9|137152.9|137275.5|137175.5|137231.5|137131.5|311
1753407300000|2025-07-25 01:35:00|137251.5|137151.5|137386.9|137286.9|137391.2|137291.2|137238.5|137138.5|402
1753407600000|2025-07-25 01:40:00|137399.2|137299.2|137446|137346|137495.1|137395.1|137354.5|137254.5|452
1753407900000|2025-07-25 01:45:00|137446.5|137346.5|137408|137308|137473.7|137373.7|137401.4|137301.4|306
1753408200000|2025-07-25 01:50:00|137408.5|137308.5|137420|137320|137483.5|137383.5|137383.5|137283.5|371
1753408500000|2025-07-25 01:55:00|137415|137315|137406.2|137306.2|137420|137320|137370|137270|339
1753408800000|2025-07-25 02:00:00|137405.8|137305.8|137441.5|137341.5|137475.4|137375.4|137363.3|137263.3|318
1753409100000|2025-07-25 02:05:00|137443|137343|137425.8|137325.8|137479.1|137379.1|137405.3|137305.3|321
1753409400000|2025-07-25 02:10:00|137426|137326|137422.5|137322.5|137467.9|137367.9|137399.5|137299.5|311
1753409700000|2025-07-25 02:15:00|137422|137322|137428.8|137328.8|137449.6|137349.6|137414.8|137314.8|188
1753410000000|2025-07-25 02:20:00|137428.3|137328.3|137445|137345|137455|137355|137410.5|137310.5|209
1753410300000|2025-07-25 02:25:00|137445.5|137345.5|137411.5|137311.5|137471.5|137371.5|137399.8|137299.8|158
1753410600000|2025-07-25 02:30:00|137408.5|137308.5|137541|137441|137577.5|137477.5|137405|137305|219
1753410900000|2025-07-25 02:35:00|137541.5|137441.5|137565|137465|137573.1|137473.1|137506.4|137406.4|297
1753411200000|2025-07-25 02:40:00|137568.5|137468.5|137626.1|137526.1|137662|137562|137564|137464|316
1753411500000|2025-07-25 02:45:00|137624.2|137524.2|137628.4|137528.4|137659|137559|137610|137510|333
1753411800000|2025-07-25 02:50:00|137632|137532|137560|137460|137655.1|137555.1|137539.5|137439.5|293
1753412100000|2025-07-25 02:55:00|137563.1|137463.1|137648.1|137548.1|137698.8|137598.8|137543.1|137443.1|361
1753412400000|2025-07-25 03:00:00|137653|137553|137612.5|137512.5|137673|137573|137594.5|137494.5|296
1753412700000|2025-07-25 03:05:00|137613.1|137513.1|137635|137535|137643|137543|137590|137490|197
1753413000000|2025-07-25 03:10:00|137633.5|137533.5|137595.5|137495.5|137633.5|137533.5|137576.5|137476.5|257
1753413300000|2025-07-25 03:15:00|137595.8|137495.8|137514.5|137414.5|137617.7|137517.7|137503|137403|373
1753413600000|2025-07-25 03:20:00|137516|137416|137550|137450|137587.5|137487.5|137515.5|137415.5|285
1753413900000|2025-07-25 03:25:00|137552.5|137452.5|137540|137440|137570.5|137470.5|137539.2|137439.2|194
1753414200000|2025-07-25 03:30:00|137539|137439|137485.5|137385.5|137539|137439|137463.5|137363.5|237
1753414500000|2025-07-25 03:35:00|137487.1|137387.1|137480.1|137380.1|137498|137398|137459.1|137359.1|232
1753414800000|2025-07-25 03:40:00|137479.8|137379.8|137442.1|137342.1|137491.5|137380.1|137415.1|137266.1|150
1753415100000|2025-07-25 03:45:00|137443.1|137343.1|137415.1|137315.1|137445.5|137345.5|137415.1|137315.1|159
1753415400000|2025-07-25 03:50:00|137415|137315|137440|137340|137440|137340|137395|137295|135
1753415700000|2025-07-25 03:55:00|137440.1|137340.1|137399.5|137299.5|137440.1|137340.1|137397.1|137297.1|182
1753416000000|2025-07-25 04:00:00|137400.1|137300.1|137379.1|137279.1|137421.5|137321.5|137342.1|137242.1|231
1753416300000|2025-07-25 04:05:00|137378.5|137278.5|137356.1|137256.1|137379.1|137279.1|137349.5|137249.5|184
1753416600000|2025-07-25 04:10:00|137355.1|137255.1|137376.5|137276.5|137391.1|137291.1|137334.5|137234.5|235
1753416900000|2025-07-25 04:15:00|137375.1|137275.1|137435.5|137335.5|137457.5|137357.5|137375.1|137275.1|253
1753417200000|2025-07-25 04:20:00|137436.1|137336.1|137455.1|137355.1|137455.1|137355.1|137431.5|137331.5|158
1753417500000|2025-07-25 04:25:00|137455.5|137355.5|137460.1|137360.1|137465.7|137365.7|137443.1|137343.1|185
1753417800000|2025-07-25 04:30:00|137459.5|137359.5|137504.1|137404.1|137510.5|137410.5|137446.1|137346.1|135
1753418100000|2025-07-25 04:35:00|137503.1|137403.1|137551.5|137451.5|137551.5|137451.5|137503.1|137403.1|386
1753418400000|2025-07-25 04:40:00|137555.1|137455.1|137592.1|137492.1|137601.5|137501.5|137547.5|137447.5|367
1753418700000|2025-07-25 04:45:00|137592.5|137492.5|137593.5|137493.5|137630.1|137530.1|137574.1|137474.1|243
1753419000000|2025-07-25 04:50:00|137588.5|137488.5|137583.5|137483.5|137591.5|137491.5|137559.5|137459.5|259
1753419300000|2025-07-25 04:55:00|137583.1|137483.1|137610.4|137510.4|137633.1|137533.1|137562.1|137462.1|251
1753419600000|2025-07-25 05:00:00|137611.9|137511.9|137602|137502|137659.9|137559.9|137589|137489|354
1753419900000|2025-07-25 05:05:00|137603.5|137503.5|137620|137520|137640|137540|137601.5|137501.5|223
1753420200000|2025-07-25 05:10:00|137623.5|137523.5|137596|137496|137648.8|137548.8|137596|137496|249
1753420500000|2025-07-25 05:15:00|137593|137493|137594.5|137494.5|137599.4|137499.4|137582.5|137482.5|145
1753420800000|2025-07-25 05:20:00|137595|137495|137576.5|137476.5|137597|137497|137572|137472|148
1753421100000|2025-07-25 05:25:00|137576|137476|137582.9|137482.9|137599|137499|137566|137466|135
1753421400000|2025-07-25 05:30:00|137582.1|137482.1|137645|137545|137645|137545|137547.5|137447.5|281
1753421700000|2025-07-25 05:35:00|137650|137550|137605|137505|137650|137550|137584.5|137484.5|274
1753422000000|2025-07-25 05:40:00|137604.7|137504.7|137615|137515|137621|137521|137596.5|137496.5|217
1753422300000|2025-07-25 05:45:00|137613|137513|137693.1|137593.1|137713.3|137613.3|137613|137513|223
1753422600000|2025-07-25 05:50:00|137693.2|137593.2|137574.1|137474.1|137693.4|137593.4|137561.5|137461.5|289
1753422900000|2025-07-25 05:55:00|137573.5|137473.5|137547.1|137447.1|137574.1|137474.1|137486.1|137386.1|385
1753423200000|2025-07-25 06:00:00|137538.5|137438.5|137529.9|137429.9|137589|137489|137520|137420|288
1753423500000|2025-07-25 06:05:00|137532|137432|137560.1|137460.1|137564.1|137464.1|137508.5|137408.5|233
1753423800000|2025-07-25 06:10:00|137558.1|137458.1|137589|137489|137605|137505|137535.1|137435.1|281
1753424100000|2025-07-25 06:15:00|137588.5|137488.5|137652|137552|137659.2|137559.2|137564|137464|285
1753424400000|2025-07-25 06:20:00|137654|137554|137705|137605|137720.8|137620.8|137649.5|137549.5|303
1753424700000|2025-07-25 06:25:00|137708.5|137608.5|137611|137511|137782|137682|137607|137507|292
1753425000000|2025-07-25 06:30:00|137612.5|137512.5|137621.5|137521.5|137667.5|137567.5|137603.5|137503.5|323
1753425300000|2025-07-25 06:35:00|137628.5|137528.5|137633.4|137533.4|137634.5|137534.5|137613.1|137513.1|110
1753425600000|2025-07-25 06:40:00|137633|137533|137621|137521|137642.1|137542.1|137615.5|137515.5|71
1753425900000|2025-07-25 06:45:00|137621.8|137521.8|137643.2|137543.2|137645.2|137545.2|137612.5|137512.5|122
1753426200000|2025-07-25 06:50:00|137639.5|137539.5|137628.5|137528.5|137644.2|137544.2|137610.1|137510.1|49
1753426500000|2025-07-25 06:55:00|137628|137528|137693.5|137593.5|137698.5|137598.5|137627|137527|46
1753426800000|2025-07-25 07:00:00|137693|137593|137676.9|137576.9|137745|137593.5|137645.9|137497.9|155
1753427100000|2025-07-25 07:05:00|137674.5|137574.5|137707|137607|137719.2|137609.2|137661.5|137513.9|80
1753427400000|2025-07-25 07:10:00|137706.7|137606.7|137650.3|137550.3|137706.7|137606.7|137645.8|137545.8|139
1753427700000|2025-07-25 07:15:00|137646.2|137546.2|137652.2|137552.2|137702.2|137596.2|137627.8|137502.2|128
1753428000000|2025-07-25 07:20:00|137646.8|137546.8|137658.8|137558.8|137698.5|137564.2|137622.8|137494|170
1753428300000|2025-07-25 07:25:00|137663.2|137563.2|137683.2|137583.2|137730.2|137586.2|137660.8|137520.9|70
1753428600000|2025-07-25 07:30:00|137677.7|137577.7|137811.5|137611.5|137819.5|137665.5|137673|137573|60
1753428900000|2025-07-25 07:35:00|137810.1|137610.1|137710.1|137610.1|137810.1|137660|137692.5|137592.5|51
1753429200000|2025-07-25 07:40:00|137711.1|137611.1|137689.1|137589.1|137715.1|137615.1|137682.1|137582.1|65
1753429500000|2025-07-25 07:45:00|137688.1|137588.1|137693|137593|137695|137595|137687.5|137587.5|43
1753429800000|2025-07-25 07:50:00|137691|137591|137692|137592|137713.5|137613.5|137690|137590|61
1753430100000|2025-07-25 07:55:00|137691.5|137591.5|137676.6|137576.6|137691.5|137591.5|137665|137565|42
1753430400000|2025-07-25 08:00:00|137678|137578|137697|137597|137697|137597|137678|137578|40
1753430700000|2025-07-25 08:05:00|137698.5|137598.5|137810.5|137610.5|137810.5|137659.5|137671.8|137571.8|82
1753431000000|2025-07-25 08:10:00|137812|137612|137986|137786|137992|137792|137812|137612|86
1753431300000|2025-07-25 08:15:00|137986.5|137786.5|138004.1|137904.1|138076.8|137925|137926.5|137764.5|211
1753431600000|2025-07-25 08:20:00|138004.5|137904.5|138025|137925|138040.1|137940.1|138004.1|137904.1|55
1753431900000|2025-07-25 08:25:00|138013|137913|137909.5|137809.5|138041.9|137941.9|137909|137797.5|86
1753432200000|2025-07-25 08:30:00|137909.4|137809.4|137922.5|137822.5|137923.5|137823.5|137885.5|137785.5|116
1753432500000|2025-07-25 08:35:00|137922|137822|137943|137843|137959.5|137859.5|137921|137821|65
1753432800000|2025-07-25 08:40:00|137942.5|137842.5|137961|137861|137961|137861|137926.5|137826.5|78
1753433100000|2025-07-25 08:45:00|137961.5|137861.5|138016.1|137916.1|138070.2|137927.1|137926.5|137826.5|70
1753433400000|2025-07-25 08:50:00|138015.5|137915.5|137980|137880|138030.1|137930.1|137979.5|137879.5|70
1753433700000|2025-07-25 08:55:00|137980.5|137880.5|138014|137914|138015.5|137915.5|137980.5|137880.5|63
1753434000000|2025-07-25 09:00:00|138013.5|137913.5|138030.5|137930.5|138037.5|137937.5|138009|137909|53
1753434300000|2025-07-25 09:05:00|138031.5|137931.5|138117.4|138017.4|138123.5|138023.5|138031.5|137931.5|104
1753434600000|2025-07-25 09:10:00|138116.9|138016.9|138213.5|138013.5|138226.5|138026.5|138112.5|137964.5|151
1753434900000|2025-07-25 09:15:00|138211.5|138011.5|138224|138024|138232.5|138032.5|138188|137988|132
1753435200000|2025-07-25 09:20:00|138224.5|138024.5|138139.1|138039.1|138226.5|138039.5|138134.5|137984|66
1753435500000|2025-07-25 09:25:00|138139.5|138039.5|138039.1|137939.1|138139.5|138039.5|138039.1|137939.1|80
1753435800000|2025-07-25 09:30:00|138039.5|137939.5|138020.1|137920.1|138047.1|137947.1|137995.1|137895.1|100
1753436100000|2025-07-25 09:35:00|138021.1|137921.1|138039.1|137939.1|138040.1|137940.1|138007.5|137907.5|39
1753436400000|2025-07-25 09:40:00|138038.5|137938.5|138086.5|137886.5|138089|137939.1|138038.5|137886|17
1753436700000|2025-07-25 09:45:00|138086|137886|138073.5|137873.5|138086|137886|138069.5|137869.5|16
1753437000000|2025-07-25 09:50:00|138071.1|137871.1|138070.1|137870.1|138076.5|137876.5|138067.1|137867.1|48
1753437300000|2025-07-25 09:55:00|138070|137870|138076|137876|138089.5|137889.5|138070|137870|28
1753437600000|2025-07-25 10:00:00|138074.5|137874.5|138101.1|137901.1|138104.1|137904.1|138073|137873|66
1753437900000|2025-07-25 10:05:00|138095.1|137895.1|138093.5|137893.5|138104.5|137904.5|138093.5|137893.5|22
1753438200000|2025-07-25 10:10:00|138094.1|137894.1|138068.1|137868.1|138094.1|137894.1|138051.1|137851.1|102
1753438500000|2025-07-25 10:15:00|138067.5|137867.5|138018.3|137818.3|138083.5|137883.5|138009|137809|76
1753438800000|2025-07-25 10:20:00|138018.2|137818.2|138009|137809|138018.3|137818.3|138007|137807|58
1753439100000|2025-07-25 10:25:00|138007|137807|137954.5|137854.5|138008|137858.1|137944.5|137807|43
1753439400000|2025-07-25 10:30:00|137957.5|137857.5|137952.5|137852.5|137959.5|137859.5|137952.5|137852.5|10
1753439700000|2025-07-25 10:35:00|137952.1|137852.1|137964.1|137864.1|137966.5|137866.5|137951.5|137851.5|29
1753440000000|2025-07-25 10:40:00|137964.5|137864.5|137970.1|137870.1|137988.5|137888.5|137964.1|137864.1|34
1753440300000|2025-07-25 10:45:00|137970.5|137870.5|137978.1|137878.1|137978.5|137878.5|137969.5|137869.5|32
1753440600000|2025-07-25 10:50:00|137978.5|137878.5|137972.5|137872.5|138024.5|137924.5|137972.5|137872.5|62
1753440900000|2025-07-25 10:55:00|137973.1|137873.1|137928.1|137828.1|137973.1|137873.1|137926.3|137826.3|68
1753441200000|2025-07-25 11:00:00|137928.7|137828.7|137927.5|137827.5|137950.5|137850.5|137927.5|137827.5|41
1753441500000|2025-07-25 11:05:00|137928.1|137828.1|137931.1|137831.1|137935.1|137835.1|137927.5|137827.5|18
1753441800000|2025-07-25 11:10:00|137935.1|137835.1|137951.7|137851.7|137974.9|137874.9|137928.5|137828.5|56
1753442100000|2025-07-25 11:15:00|137951.5|137851.5|137964.1|137864.1|137967.1|137867.1|137950.8|137850.8|66
1753442400000|2025-07-25 11:20:00|137964.5|137864.5|137978.1|137878.1|138021.7|137884.5|137962.1|137821.7|76
1753442700000|2025-07-25 11:25:00|137979.5|137879.5|138029.1|137929.1|138055.1|137955.1|137960.5|137860.5|100
1753443000000|2025-07-25 11:30:00|138031.1|137931.1|138066.5|137966.5|138126.5|138026.5|138031.1|137931.1|162
1753443300000|2025-07-25 11:35:00|138066.1|137966.1|138029.3|137829.3|138098|137966.1|138029.3|137829.3|57
1753443600000|2025-07-25 11:40:00|138048.7|137848.7|138009.3|137809.3|138056.7|137856.7|138009.3|137809.3|33
1753443900000|2025-07-25 11:45:00|138008.3|137808.3|137944.5|137844.5|138008.7|137844.5|137940.1|137781|50
1753444200000|2025-07-25 11:50:00|137946.6|137846.6|138088.7|137888.7|138088.7|137888.7|137945.5|137758|82
1753444500000|2025-07-25 11:55:00|138079.5|137879.5|138052|137852|138079.5|137879.5|138041.3|137841.3|52
1753444800000|2025-07-25 12:00:00|138053|137853|138045|137845|138054.5|137854.5|138043.5|137843.5|46
1753445100000|2025-07-25 12:05:00|138050|137850|137979.5|137779.5|138050|137850|137979.5|137779.5|55
1753445400000|2025-07-25 12:10:00|137978.9|137778.9|137978.1|137778.1|137983.5|137783.5|137977.4|137777.4|50
1753445700000|2025-07-25 12:15:00|137977.4|137777.4|137927.1|137827.1|137984|137844.5|137926.1|137775|122
1753446000000|2025-07-25 12:20:00|137927.5|137827.5|137935.4|137835.4|137955.1|137855.1|137920.5|137820.5|99
1753446300000|2025-07-25 12:25:00|137935|137835|138062.4|137788.2|138062.4|137835|137920.1|137770|39
1753446600000|2025-07-25 12:30:00|138063.8|137819.6|138038.6|137838.6|138118.5|137926.1|138000.1|137812.1|65
1753446900000|2025-07-25 12:35:00|138039.6|137839.6|138034.1|137934.1|138071.7|137936.1|137980.1|137839.6|98
1753447200000|2025-07-25 12:40:00|138036.1|137936.1|138058.1|137958.1|138147.7|137996.2|138033.1|137927.4|125
1753447500000|2025-07-25 12:45:00|138045.5|137945.5|138062.5|137862.5|138068.5|137945.5|137991.1|137846.4|106
1753447800000|2025-07-25 12:50:00|138061.5|137861.5|138035.5|137835.5|138062.1|137891.5|137991.5|137833.1|87
1753448100000|2025-07-25 12:55:00|138036.5|137836.5|138053.5|137853.5|138057.5|137857.5|138032.9|137832.9|108
1753448400000|2025-07-25 13:00:00|138050|137850|138048.5|137848.5|138067.5|137867.5|138046.5|137846.5|45
1753448700000|2025-07-25 13:05:00|138049.5|137849.5|137995|137895|138123.5|137923.5|137990.1|137826.8|227
1753449000000|2025-07-25 13:10:00|137996|137896|138073|137973|138120.5|137985.1|137996|137880.1|120
1753449300000|2025-07-25 13:15:00|138072.5|137972.5|137993.1|137793.1|138111.5|138011.5|137993.1|137793.1|159
1753449600000|2025-07-25 13:20:00|137990.1|137790.1|137896|137796|137990.1|137840.1|137893.5|137766.1|136
1753449900000|2025-07-25 13:25:00|137896.5|137796.5|137870.9|137770.9|137896.5|137796.5|137808.5|137656.2|193
1753450200000|2025-07-25 13:30:00|137871.8|137771.8|137965|137765|137976.1|137815|137869.1|137751.2|193
1753450500000|2025-07-25 13:35:00|137962.2|137762.2|137907|137807|137965.1|137809|137885|137729.1|100
1753450800000|2025-07-25 13:40:00|137910|137810|138179.5|137979.5|138185|137985|137910|137769.5|159
1753451100000|2025-07-25 13:45:00|138181|137981|138050|137950|138181|137995.5|138045|137944.5|128
1753451400000|2025-07-25 13:50:00|138059.5|137959.5|137990.5|137890.5|138063|137963|137965|137865|145
1753451700000|2025-07-25 13:55:00|137989.5|137889.5|137986.5|137886.5|138024.1|137924.1|137986.1|137886.1|115
1753452000000|2025-07-25 14:00:00|137986.1|137886.1|137994.5|137794.5|137994.5|137886.1|137931.8|137769.1|124
1753452300000|2025-07-25 14:05:00|137991.8|137791.8|137933.5|137733.5|137993.5|137793.5|137910|137710|84
1753452600000|2025-07-25 14:10:00|137934|137734|137934|137734|137951.5|137751.5|137932.5|137732.5|79
1753452900000|2025-07-25 14:15:00|137934.5|137734.5|137897.5|137797.5|137960.1|137799|137894.9|137709|117
1753453200000|2025-07-25 14:20:00|137897|137797|137915|137815|137990.1|137890.1|137890.5|137790.5|106
1753453500000|2025-07-25 14:25:00|137914.5|137814.5|138017|137917|138017.1|137917.1|137888.5|137788.5|98
1753453800000|2025-07-25 14:30:00|138016|137916|138045.1|137945.1|138066.5|137966.5|138015|137915|48
1753454100000|2025-07-25 14:35:00|138044.5|137944.5|138055|137955|138056.1|137956.1|138032.5|137932.5|53
1753454400000|2025-07-25 14:40:00|138076.5|137976.5|138056.8|137956.8|138092.5|137992.5|138050|137950|82
1753454700000|2025-07-25 14:45:00|138063.5|137963.5|138045|137945|138063.5|137963.5|138020.1|137920.1|35
1753455000000|2025-07-25 14:50:00|138044.5|137944.5|138065|137965|138069|137969|138044.5|137944.5|33
1753455300000|2025-07-25 14:55:00|138065.5|137965.5|138071|137971|138075.8|137975.8|138065.5|137965.5|23
1753455600000|2025-07-25 15:00:00|138070.5|137970.5|138090|137990|138090.1|137990.1|138066.5|137966.5|30
1753455900000|2025-07-25 15:05:00|138093|137993|138105.1|138005.1|138146.3|138046.3|138091.5|137991.5|47
1753456200000|2025-07-25 15:10:00|138110.1|138010.1|138089|137989|138134|138010.1|138077|137926.5|49
1753456500000|2025-07-25 15:15:00|138089.5|137989.5|138077.5|137977.5|138092|137992|138077|137977|60
1753456800000|2025-07-25 15:20:00|138078|137978|138082.2|137982.2|138093|137993|138077.6|137977.6|47
1753457100000|2025-07-25 15:25:00|138080.9|137980.9|138075.5|137975.5|138090|137990|138069.3|137969.3|66
1753457400000|2025-07-25 15:30:00|138076|137976|138076|137976|138091.5|137991.5|138076|137976|30
1753457700000|2025-07-25 15:35:00|138076.5|137976.5|138195.5|137995.5|138211.1|138011.1|138076.5|137932.5|94
1753458000000|2025-07-25 15:40:00|138195.1|137995.1|138141.6|138041.6|138195.1|138045.5|138139.5|137994.5|54
1753458300000|2025-07-25 15:45:00|138141.7|138041.7|138142.4|138042.4|138146.2|138046.2|138141.2|138041.2|34
1753458600000|2025-07-25 15:50:00|138141.9|138041.9|138166|138066|138173.7|138073.7|138140.8|138040.8|22
1753458900000|2025-07-25 15:55:00|138175|138075|138125|138025|138175|138075|138125|138025|41
1753459200000|2025-07-25 16:00:00|138125.5|138025.5|138157|138057|138174.5|138074.5|138125|138025|21
1753459500000|2025-07-25 16:05:00|138158.5|138058.5|138157|138057|138176.5|138076.5|138150.5|138050.5|40
1753459800000|2025-07-25 16:10:00|138156.5|138056.5|138178|138078|138179.7|138079.7|138110.5|138010.5|64
1753460100000|2025-07-25 16:15:00|138176.5|138076.5|138210.1|138110.1|138217.8|138117.8|138176.5|138076.5|36
1753460400000|2025-07-25 16:20:00|138188.1|138088.1|138194|138094|138231.7|138094.8|138174.7|138031.1|47
1753460700000|2025-07-25 16:25:00|138193.6|138093.6|138165|138065|138194.5|138094.5|138165|138065|40
1753461000000|2025-07-25 16:30:00|138163.5|138063.5|138183.5|138083.5|138185|138085|138163.5|138063.5|12
1753461300000|2025-07-25 16:35:00|138184.5|138084.5|138178|138078|138185.5|138085.5|138175|138075|37
1753461600000|2025-07-25 16:40:00|138177.5|138077.5|138285|138085|138285.1|138135.1|138160|138060|48
1753461900000|2025-07-25 16:45:00|138282.5|138082.5|138245|138045|138282.5|138082.5|138239.5|138039.5|30
1753462200000|2025-07-25 16:50:00|138248|138048|138250|138050|138250|138050|138243|138043|16
1753462500000|2025-07-25 16:55:00|138249.5|138049.5|138244.5|138044.5|138249.5|138049.5|138240.5|138040.5|20
1753462800000|2025-07-25 17:00:00|138238.8|138038.8|138216.2|138016.2|138238.8|138038.8|138195.5|137995.5|35
1753463100000|2025-07-25 17:05:00|138215.2|138015.2|138184.9|137984.9|138215.2|138015.2|138165.5|137965.5|26
1753463400000|2025-07-25 17:10:00|138187.9|137987.9|138175|137975|138196.2|137996.2|138169|137969|24
1753463700000|2025-07-25 17:15:00|138171.5|137971.5|138149.8|137949.8|138171.5|137971.5|138145.2|137945.2|23
1753464000000|2025-07-25 17:20:00|138146.8|137946.8|138160|137960|138160|137960|138146.8|137946.8|11
1753464300000|2025-07-25 17:25:00|138159.5|137959.5|138158.8|137958.8|138160|137960|138158.8|137958.8|12
1753464600000|2025-07-25 17:30:00|138159|137959|138122.5|137922.5|138159.9|137959.9|138122.5|137922.5|20
1753464900000|2025-07-25 17:35:00|138118.8|137918.8|138128.5|137928.5|138136.5|137936.5|138118.8|137918.8|19
1753465200000|2025-07-25 17:40:00|138129|137929|138126.5|137926.5|138129|137929|138126|137926|7
1753465500000|2025-07-25 17:45:00|138120.5|137920.5|138120|137920|138123|137923|138120|137920|3
1753466100000|2025-07-25 17:55:00|138118|137918|138118.5|137918.5|138120|137920|138106.8|137906.8|21
1753466400000|2025-07-25 18:00:00|138118|137918|138120|137920|138125|137925|138113.5|137913.5|39
1753466700000|2025-07-25 18:05:00|138120.5|137920.5|138119|137919|138122|137922|138116.5|137916.5|50
1753467000000|2025-07-25 18:10:00|138119.5|137919.5|138093.1|137893.1|138121.1|137921.1|138082.5|137882.5|28
1753467300000|2025-07-25 18:15:00|138092.5|137892.5|138094.1|137894.1|138094.1|137894.1|138092.5|137892.5|5
1753467600000|2025-07-25 18:20:00|138095.1|137895.1|138095.1|137895.1|138095.1|137895.1|138095.1|137895.1|1
1753467900000|2025-07-25 18:25:00|138094.5|137894.5|138089|137889|138094.5|137894.5|138089|137889|19
1753468200000|2025-07-25 18:30:00|138089.5|137889.5|138087.5|137887.5|138100|137900|138083.8|137883.8|25
1753468500000|2025-07-25 18:35:00|138088.5|137888.5|138091|137891|138093.5|137893.5|138088.5|137888.5|25
1753468800000|2025-07-25 18:40:00|138091.5|137891.5|138091.5|137891.5|138093|137893|138090|137890|25
1753469100000|2025-07-25 18:45:00|138095|137895|138092.5|137892.5|138095|137895|138092.5|137892.5|20
1753469400000|2025-07-25 18:50:00|138095|137895|138095|137895|138100|137900|138092|137892|26
1753469700000|2025-07-25 18:55:00|138097|137897|138101.8|137901.8|138139|137939|138097|137897|39
1753470000000|2025-07-25 19:00:00|138117|137917|138129.9|137929.9|138150|137950|138117|137917|28
1753470300000|2025-07-25 19:05:00|138125.2|137925.2|138129.9|137929.9|138138.9|137938.9|138117.2|137917.2|30
1753470600000|2025-07-25 19:10:00|138131.9|137931.9|138104.2|137904.2|138132.9|137932.9|138104.2|137904.2|13
1753470900000|2025-07-25 19:15:00|138112.9|137912.9|138109.9|137909.9|138112.9|137912.9|138105.2|137905.2|3
1753471200000|2025-07-25 19:20:00|138102.2|137902.2|138097.2|137897.2|138110.9|137910.9|138097.2|137897.2|10
1753471500000|2025-07-25 19:25:00|138101.8|137901.8|138108.9|137908.9|138110.9|137910.9|138097.2|137897.2|19
1753471800000|2025-07-25 19:30:00|138115.2|137915.2|138110|137910|138115.2|137915.2|138110|137910|2
1753472100000|2025-07-25 19:35:00|138111.9|137911.9|138101.8|137901.8|138111.9|137911.9|138097.2|137897.2|12
1753472400000|2025-07-25 19:40:00|138108.9|137908.9|138115|137915|138116|137916|138097.2|137897.2|11
1753472700000|2025-07-25 19:45:00|138116.5|137916.5|138115|137915|138116.5|137916.5|138115|137915|4
1753473000000|2025-07-25 19:50:00|138106|137906|138115|137915|138115|137915|138106|137906|2
1753660800000|2025-07-28 00:00:00|137951|137591|137720.1|137620.1|137990.1|137790.1|137665.5|137517.9|368
1753661100000|2025-07-28 00:05:00|137746.2|137646.2|137751.8|137651.8|137842.2|137718.8|137700.5|137555|471
1753661400000|2025-07-28 00:10:00|137752|137652|137684.7|137584.7|137810.1|137710.1|137655.5|137555.5|394
1753661700000|2025-07-28 00:15:00|137681.8|137581.8|137693.5|137593.5|137700.9|137600.9|137616.5|137516.5|508
1753662000000|2025-07-28 00:20:00|137692.5|137592.5|137741.3|137641.3|137747|137647|137654.1|137554.1|357
1753662300000|2025-07-28 00:25:00|137736.5|137636.5|137743.8|137643.8|137806.1|137706.1|137729.1|137629.1|364
1753662600000|2025-07-28 00:30:00|137743.5|137643.5|137792.5|137692.5|137843.5|137743.5|137743.5|137643.5|358
1753662900000|2025-07-28 00:35:00|137790|137690|137791.5|137691.5|137830.1|137730.1|137734|137634|347
1753663200000|2025-07-28 00:40:00|137792|137692|137784.5|137684.5|137827|137727|137769.1|137669.1|276
1753663500000|2025-07-28 00:45:00|137782.5|137682.5|137830.1|137730.1|137847.5|137747.5|137780.5|137680.5|295
1753663800000|2025-07-28 00:50:00|137821.8|137721.8|137787.5|137687.5|137830.5|137730.5|137775.5|137675.5|250
1753664100000|2025-07-28 00:55:00|137786|137686|137733.5|137633.5|137797.8|137697.8|137719.5|137619.5|315
1753664400000|2025-07-28 01:00:00|137744|137644|137692.5|137592.5|137753.9|137653.9|137650.9|137550.9|416
1753664700000|2025-07-28 01:05:00|137691|137591|137702.5|137602.5|137739.6|137639.6|137680|137580|324
1753665000000|2025-07-28 01:10:00|137702|137602|137803.9|137603.9|137803.9|137642.5|137655.5|137555.5|329
1753665300000|2025-07-28 01:15:00|137804.2|137604.2|137816.5|137616.5|137834|137634|137785|137585|337
1753665600000|2025-07-28 01:20:00|137766.5|137666.5|137830.1|137730.1|137866|137766|137741.5|137641.5|343
1753665900000|2025-07-28 01:25:00|137834.5|137734.5|137907.1|137807.1|137921.1|137821.1|137813.5|137713.5|346
1753666200000|2025-07-28 01:30:00|137906.1|137806.1|137958.5|137858.5|138044.1|137907.3|137883.9|137783.9|380
1753666500000|2025-07-28 01:35:00|137963.5|137863.5|137950|137850|137990.5|137890.5|137924|137824|313
1753666800000|2025-07-28 01:40:00|137953|137853|138015|137915|138022|137922|137949|137849|348
1753667100000|2025-07-28 01:45:00|138017|137917|137975|137875|138022.5|137922.5|137955.5|137855.5|331
1753667400000|2025-07-28 01:50:00|137976.5|137876.5|137963|137863|138020|137920|137960|137860|335
1753667700000|2025-07-28 01:55:00|137963.5|137863.5|137910|137810|137981.5|137881.5|137899.5|137799.5|269
1753668000000|2025-07-28 02:00:00|137916.5|137816.5|137962.5|137862.5|137972.5|137872.5|137909.5|137809.5|319
1753668300000|2025-07-28 02:05:00|137961|137861|137985|137885|138024.1|137924.1|137955.1|137855.1|303
1753668600000|2025-07-28 02:10:00|137983.5|137883.5|137991|137891|138001.5|137901.5|137964.5|137864.5|165
1753668900000|2025-07-28 02:15:00|137988.5|137888.5|137940.3|137840.3|137988.5|137888.5|137920|137820|243
1753669200000|2025-07-28 02:20:00|137940.9|137840.9|137928.5|137828.5|137952.1|137852.1|137919.5|137819.5|172
1753669500000|2025-07-28 02:25:00|137928|137828|137899.3|137799.3|137939.1|137839.1|137893.1|137793.1|259
1753669800000|2025-07-28 02:30:00|137899.5|137799.5|137867|137767|137908.9|137808.9|137838.3|137738.3|216
1753670100000|2025-07-28 02:35:00|137867.1|137767.1|137880.5|137780.5|137892.5|137792.5|137774.5|137674.5|237
1753670400000|2025-07-28 02:40:00|137881.5|137781.5|137882.1|137782.1|137886.5|137786.5|137858.9|137758.9|202
1753670700000|2025-07-28 02:45:00|137882.3|137782.3|137769.9|137669.9|137882.5|137782.5|137735.1|137635.1|274
1753671000000|2025-07-28 02:50:00|137770.3|137670.3|137678|137578|137777.5|137677.5|137666.7|137566.7|258
1753671300000|2025-07-28 02:55:00|137676.9|137576.9|137671.1|137571.1|137736.5|137636.5|137669.1|137569.1|356
1753671600000|2025-07-28 03:00:00|137671.5|137571.5|137689.5|137589.5|137736.5|137636.5|137671.1|137571.1|249
1753671900000|2025-07-28 03:05:00|137689|137589|137721.5|137621.5|137732.5|137632.5|137689|137589|237
1753672200000|2025-07-28 03:10:00|137721.1|137621.1|137790|137690|137797.1|137697.1|137711.1|137611.1|300
1753672500000|2025-07-28 03:15:00|137790.5|137690.5|137801.5|137701.5|137815.1|137715.1|137779.5|137679.5|208
1753672800000|2025-07-28 03:20:00|137800.5|137700.5|137781.3|137681.3|137852.1|137752.1|137778.1|137678.1|197
1753673100000|2025-07-28 03:25:00|137780.9|137680.9|137811.1|137711.1|137825.7|137725.7|137771.5|137671.5|212
1753673400000|2025-07-28 03:30:00|137811.7|137711.7|137691.1|137591.1|137821.1|137721.1|137678.5|137578.5|252
1753673700000|2025-07-28 03:35:00|137691.3|137591.3|137700.1|137600.1|137722.6|137622.6|137681.3|137581.3|265
1753674000000|2025-07-28 03:40:00|137700.5|137600.5|137684|137584|137719.1|137619.1|137677.1|137577.1|187
1753674300000|2025-07-28 03:45:00|137684.3|137584.3|137732.5|137632.5|137734.1|137634.1|137681.1|137581.1|228
1753674600000|2025-07-28 03:50:00|137731.5|137631.5|137713.5|137613.5|137738.3|137638.3|137703.1|137603.1|239
1753674900000|2025-07-28 03:55:00|137713.1|137613.1|137690.7|137590.7|137714.5|137614.5|137685.1|137585.1|218
1753675200000|2025-07-28 04:00:00|137690.5|137590.5|137677|137577|137703.5|137603.5|137640.1|137540.1|318
1753675500000|2025-07-28 04:05:00|137677.5|137577.5|137658|137558|137703.5|137603.5|137652.8|137552.8|179
1753675800000|2025-07-28 04:10:00|137661.2|137561.2|137615|137515|137664.2|137564.2|137599.5|137499.5|309
1753676100000|2025-07-28 04:15:00|137616.5|137516.5|137635|137535|137643.6|137543.6|137607.5|137507.5|185
1753676400000|2025-07-28 04:20:00|137636.5|137536.5|137623.8|137523.8|137645.3|137545.3|137622.5|137522.5|169
1753676700000|2025-07-28 04:25:00|137623|137523|137658.4|137558.4|137659.6|137559.6|137620.1|137520.1|177
1753677000000|2025-07-28 04:30:00|137657.5|137557.5|137686.1|137586.1|137702.1|137602.1|137625|137525|186
1753677300000|2025-07-28 04:35:00|137681.5|137581.5|137659.5|137559.5|137687.5|137587.5|137659.1|137559.1|159
1753677600000|2025-07-28 04:40:00|137660.1|137560.1|137666.5|137566.5|137683.1|137583.1|137659.5|137559.5|165
1753677900000|2025-07-28 04:45:00|137666.1|137566.1|137664.1|137564.1|137684.1|137584.1|137647.1|137547.1|177
1753678200000|2025-07-28 04:50:00|137663.5|137563.5|137655.5|137555.5|137680.5|137580.5|137650.5|137550.5|182
1753678500000|2025-07-28 04:55:00|137656.1|137556.1|137675|137575|137681.5|137581.5|137643|137543|145
1753678800000|2025-07-28 05:00:00|137674.5|137574.5|137663|137563|137681.5|137581.5|137644.5|137544.5|176
1753679100000|2025-07-28 05:05:00|137663.5|137563.5|137662|137562|137685|137585|137661.5|137561.5|92
1753679400000|2025-07-28 05:10:00|137661.5|137561.5|137663.5|137563.5|137688.8|137588.8|137653.5|137553.5|120
1753679700000|2025-07-28 05:15:00|137662|137562|137682.5|137582.5|137698.1|137598.1|137660|137560|126
1753680000000|2025-07-28 05:20:00|137680|137580|137675|137575|137699|137599|137665|137565|185
1753680300000|2025-07-28 05:25:00|137674|137574|137649.9|137549.9|137674|137574|137630|137530|145
1753680600000|2025-07-28 05:30:00|137646|137546|137650.5|137550.5|137665|137565|137639.5|137539.5|159
1753680900000|2025-07-28 05:35:00|137652.1|137552.1|137660.1|137560.1|137666.5|137566.5|137649.1|137549.1|124
1753681200000|2025-07-28 05:40:00|137660.5|137560.5|137685.8|137585.8|137699.4|137599.4|137650.5|137550.5|159
1753681500000|2025-07-28 05:45:00|137689.4|137589.4|137746|137646|137760|137660|137689.4|137589.4|284
1753681800000|2025-07-28 05:50:00|137746.5|137646.5|137734.8|137634.8|137750.5|137650.5|137686.2|137586.2|370
1753682100000|2025-07-28 05:55:00|137734.6|137634.6|137765|137665|137798.9|137698.9|137731.2|137631.2|322
1753682400000|2025-07-28 06:00:00|137772|137672|137785.4|137685.4|137800.6|137700.6|137755.9|137655.9|334
1753682700000|2025-07-28 06:05:00|137786.3|137686.3|137790|137690|137791.5|137691.5|137762.8|137662.8|257
1753683000000|2025-07-28 06:10:00|137794.5|137694.5|137825.1|137725.1|137882.5|137782.5|137794|137694|377
1753683300000|2025-07-28 06:15:00|137827.1|137727.1|137888.5|137788.5|137897.5|137797.5|137815.5|137715.5|321
1753683600000|2025-07-28 06:20:00|137889|137789|138017.1|137917.1|138077|137940.5|137888.5|137755|435
1753683900000|2025-07-28 06:25:00|138022.5|137922.5|138001|137901|138086|137974.5|137988.5|137884|400
1753684200000|2025-07-28 06:30:00|138001.2|137901.2|138058.1|137958.1|138061.5|137961.5|137983.1|137883.1|265
1753684500000|2025-07-28 06:35:00|138060.5|137960.5|138104.5|138004.5|138122.5|138022.5|138060.5|137960.5|133
1753684800000|2025-07-28 06:40:00|138098|137998|138046.1|137946.1|138130|137998|138046.1|137910.5|122
1753685100000|2025-07-28 06:45:00|138046.8|137946.8|138057|137957|138057|137957|138038.8|137938.8|95
1753685400000|2025-07-28 06:50:00|138056.7|137956.7|138045.2|137945.2|138061|137961|138035.8|137935.8|73
1753685700000|2025-07-28 06:55:00|138045.1|137945.1|138017.8|137917.8|138052.2|137952.2|138009.9|137909.9|87
1753686000000|2025-07-28 07:00:00|138023.2|137923.2|138036.8|137936.8|138074.9|137940.1|137996.1|137845.1|103
1753686300000|2025-07-28 07:05:00|138037.2|137937.2|137974|137874|138038.5|137938.5|137955.1|137855.1|90
1753686600000|2025-07-28 07:10:00|137975|137875|137971.5|137871.5|138011.2|137911.2|137954.5|137854.5|93
1753686900000|2025-07-28 07:15:00|137996|137896|138004.8|137904.8|138005.7|137905.7|137970|137870|115
1753687200000|2025-07-28 07:20:00|138002.9|137902.9|137984.7|137884.7|138026.8|137926.8|137977.8|137877.8|103
1753687500000|2025-07-28 07:25:00|137989.2|137889.2|138090.7|137990.7|138140.2|138002.2|137976.6|137876.6|236
1753687800000|2025-07-28 07:30:00|138090.6|137990.6|138244.7|138044.7|138262.4|138152.3|138090.6|137977.6|226
1753688100000|2025-07-28 07:35:00|138245.9|138045.9|138236.3|138036.3|138246.3|138046.3|138099|137899|210
1753688400000|2025-07-28 07:40:00|138239.1|138039.1|138259|138059|138270|138070|138239.1|138039.1|69
1753688700000|2025-07-28 07:45:00|138260|138060|138440|138240|138454.5|138254.5|138247.5|138047.5|178
1753689000000|2025-07-28 07:50:00|138446.5|138246.5|138323.1|138223.1|138455|138255|138323.1|138133.8|155
1753689300000|2025-07-28 07:55:00|138322.5|138222.5|138426.1|138326.1|138426.5|138326.5|138295.1|138195.1|97
1753689600000|2025-07-28 08:00:00|138425.5|138325.5|138502.7|138302.7|138563.8|138413.9|138400.1|138300.1|142
1753689900000|2025-07-28 08:05:00|138503.5|138303.5|138480.1|138380.1|138531.5|138393.7|138446.5|138255.9|162
1753690200000|2025-07-28 08:10:00|138476.5|138376.5|138521.5|138321.5|138522.1|138379.5|138456.1|138305.1|106
1753690500000|2025-07-28 08:15:00|138520.7|138320.7|138383.5|138283.5|138520.7|138338.1|138379.5|138279.5|144
1753690800000|2025-07-28 08:20:00|138384.1|138284.1|138372.5|138272.5|138394.1|138294.1|138372.5|138272.5|50
1753691100000|2025-07-28 08:25:00|138373.1|138273.1|138374.5|138274.5|138380.1|138280.1|138369.1|138269.1|84
1753691400000|2025-07-28 08:30:00|138373.5|138273.5|138300.5|138200.5|138392.6|138276.1|138298.1|138182|56
1753691700000|2025-07-28 08:35:00|138300|138200|138334|138234|138334|138234|138295|138195|98
1753692000000|2025-07-28 08:40:00|138353|138253|138442|138342|138447|138347|138353|138253|89
1753692300000|2025-07-28 08:45:00|138441.5|138341.5|138442.5|138342.5|138469.5|138369.5|138437|138337|70
1753692600000|2025-07-28 08:50:00|138441.5|138341.5|138459.5|138359.5|138468.5|138368.5|138441.5|138341.5|45
1753692900000|2025-07-28 08:55:00|138458.5|138358.5|138358.4|138158.4|138458.5|138358.5|138307.7|138155.1|113
1753693200000|2025-07-28 09:00:00|138358.7|138158.7|138385.1|138285.1|138386.8|138286.8|138284.4|138142.7|216
1753693500000|2025-07-28 09:05:00|138384.2|138284.2|138312.5|138212.5|138429|138284.2|138310.5|138210.5|118
1753693800000|2025-07-28 09:10:00|138310.5|138210.5|138312.5|138212.5|138340|138240|138277.5|138177.5|105
1753694100000|2025-07-28 09:15:00|138313.5|138213.5|138359.1|138259.1|138403.6|138303.6|138293.9|138193.9|133
1753694400000|2025-07-28 09:20:00|138349.1|138249.1|138333.5|138233.5|138353.5|138253.5|138321.5|138221.5|85
1753694700000|2025-07-28 09:25:00|138334.5|138234.5|138412|138312|138412|138312|138334.5|138234.5|105
1753695000000|2025-07-28 09:30:00|138412.5|138312.5|138426|138326|138429.5|138329.5|138393|138293|107
1753695300000|2025-07-28 09:35:00|138427|138327|138469.5|138369.5|138480.5|138380.5|138427|138327|155
1753695600000|2025-07-28 09:40:00|138468|138368|138472.5|138272.5|138476.1|138376.1|138421.5|138271.5|73
1753695900000|2025-07-28 09:45:00|138472.1|138272.1|138492.1|138292.1|138492.1|138292.1|138465.5|138265.5|27
1753696200000|2025-07-28 09:50:00|138491.3|138291.3|138470.3|138270.3|138492.1|138292.1|138470.3|138270.3|57
1753696500000|2025-07-28 09:55:00|138470.5|138270.5|138471.5|138271.5|138472.1|138272.1|138468.1|138268.1|53
1753696800000|2025-07-28 10:00:00|138471.1|138271.1|138515.1|138315.1|138515.1|138315.1|138453.8|138253.8|97
1753697100000|2025-07-28 10:05:00|138516.1|138316.1|138486|138386|138516.5|138397.5|138466.5|138315.1|94
1753697400000|2025-07-28 10:10:00|138487.5|138387.5|138462.5|138362.5|138488|138388|138452|138352|47
1753697700000|2025-07-28 10:15:00|138463|138363|138466.5|138366.5|138467|138367|138459.5|138359.5|31
1753698000000|2025-07-28 10:20:00|138466|138366|138492|138392|138513.5|138413.5|138463|138363|54
1753698300000|2025-07-28 10:25:00|138487.5|138387.5|138483.5|138383.5|138487.5|138387.5|138475.5|138375.5|34
1753698600000|2025-07-28 10:30:00|138483|138383|138470|138370|138484|138384|138456.5|138356.5|68
1753698900000|2025-07-28 10:35:00|138470.5|138370.5|138461.5|138361.5|138483.5|138383.5|138460.5|138360.5|65
1753699200000|2025-07-28 10:40:00|138461|138361|138429|138329|138461.5|138361.5|138427|138327|54
1753699500000|2025-07-28 10:45:00|138429.5|138329.5|138446.9|138346.9|138446.9|138346.9|138427.5|138327.5|68
1753699800000|2025-07-28 10:50:00|138446.2|138346.2|138424.5|138324.5|138466.5|138366.5|138424.1|138324.1|56
1753700100000|2025-07-28 10:55:00|138425.1|138325.1|138412.8|138312.8|138427.5|138327.5|138412.8|138312.8|52
1753700400000|2025-07-28 11:00:00|138415.5|138315.5|138434.5|138334.5|138455.1|138355.1|138412.5|138312.5|103
1753700700000|2025-07-28 11:05:00|138435|138335|138437.5|138337.5|138441.5|138341.5|138402.5|138302.5|70
1753701000000|2025-07-28 11:10:00|138436.5|138336.5|138408.8|138308.8|138438.5|138338.5|138405.2|138305.2|72
1753701300000|2025-07-28 11:15:00|138409.8|138309.8|138443.6|138343.6|138457|138357|138408.8|138308.8|142
1753701600000|2025-07-28 11:20:00|138442.7|138342.7|138448.5|138348.5|138451.5|138351.5|138408.8|138308.8|71
1753701900000|2025-07-28 11:25:00|138448|138348|138411|138311|138451.5|138351.5|138410|138310|80
1753702200000|2025-07-28 11:30:00|138423.5|138323.5|138429.4|138329.4|138432.5|138332.5|138403.1|138303.1|58
1753702500000|2025-07-28 11:35:00|138427.4|138327.4|138406|138306|138428|138328|138403|138303|25
1753702800000|2025-07-28 11:40:00|138405.5|138305.5|138437.5|138337.5|138438.5|138338.5|138405.5|138305.5|24
1753703100000|2025-07-28 11:45:00|138435.7|138335.7|138433.1|138333.1|138437.5|138337.5|138431.1|138331.1|14
1753703400000|2025-07-28 11:50:00|138431.3|138331.3|138420.5|138320.5|138446.5|138346.5|138417.7|138317.7|79
1753703700000|2025-07-28 11:55:00|138420|138320|138392.5|138292.5|138420|138320|138390|138290|126
1753704000000|2025-07-28 12:00:00|138393|138293|138363.1|138263.1|138415|138293|138321.5|138177.5|127
1753704300000|2025-07-28 12:05:00|138363|138263|138370|138270|138375|138275|138339.5|138239.5|115
1753704600000|2025-07-28 12:10:00|138368.5|138268.5|138384.5|138284.5|138384.5|138284.5|138365.5|138265.5|80
1753704900000|2025-07-28 12:15:00|138385.5|138285.5|138419.1|138319.1|138458|138358|138368|138268|116
1753705200000|2025-07-28 12:20:00|138419.5|138319.5|138408.5|138308.5|138424.5|138324.5|138388.5|138288.5|46
1753705500000|2025-07-28 12:25:00|138410|138310|138368.5|138268.5|138428.5|138328.5|138364.5|138264.5|98
1753705800000|2025-07-28 12:30:00|138369.1|138269.1|138406.5|138306.5|138435.1|138335.1|138369|138269|96
1753706100000|2025-07-28 12:35:00|138407|138307|138335.5|138235.5|138407|138307|138335.5|138235.5|92
1753706400000|2025-07-28 12:40:00|138334.5|138234.5|138366.1|138266.1|138372|138272|138331|138231|58
1753706700000|2025-07-28 12:45:00|138366.5|138266.5|138462.5|138262.5|138465.3|138314.1|138365|138261.7|95
1753707000000|2025-07-28 12:50:00|138473|138273|138468.5|138268.5|138499|138299|138461|138261|81
1753707300000|2025-07-28 12:55:00|138418.5|138318.5|138421|138321|138436.4|138336.4|138398|138298|84
1753707600000|2025-07-28 13:00:00|138408.5|138308.5|138430.7|138330.7|138431.6|138331.6|138406|138306|64
1753707900000|2025-07-28 13:05:00|138431|138331|138438|138338|138438.3|138338.3|138421.8|138321.8|66
1753708200000|2025-07-28 13:10:00|138440.5|138340.5|138440|138340|138450|138350|138431|138331|87
1753708500000|2025-07-28 13:15:00|138438.9|138338.9|138480|138380|138505.5|138405.5|138430|138330|72
1753708800000|2025-07-28 13:20:00|138482.5|138382.5|138498.5|138398.5|138525|138425|138482.5|138382.5|52
1753709100000|2025-07-28 13:25:00|138500|138400|138521.5|138421.5|138526|138426|138494|138394|87
1753709400000|2025-07-28 13:30:00|138521|138421|138546|138446|138547|138447|138513.5|138413.5|108
1753709700000|2025-07-28 13:35:00|138542|138442|138555.5|138455.5|138557|138457|138541|138441|105
1753710000000|2025-07-28 13:40:00|138558|138458|138615|138515|138615|138515|138557.5|138457.5|92
1753710300000|2025-07-28 13:45:00|138615.5|138515.5|138663.2|138563.2|138669.4|138569.4|138615.5|138515.5|128
1753710600000|2025-07-28 13:50:00|138662.9|138562.9|138665|138565|138668.5|138568.5|138656.8|138556.8|74
1753710900000|2025-07-28 13:55:00|138669.5|138569.5|138666.5|138566.5|138687|138587|138650|138550|122
1753711200000|2025-07-28 14:00:00|138667.5|138567.5|138663|138563|138676|138576|138654.5|138554.5|114
1753711500000|2025-07-28 14:05:00|138662.5|138562.5|138695.1|138495.1|138695.1|138562.5|138620|138487.5|99
1753711800000|2025-07-28 14:10:00|138694.5|138494.5|138694|138494|138706|138506|138693|138493|75
1753712100000|2025-07-28 14:15:00|138694.5|138494.5|138698.5|138498.5|138705|138505|138682|138482|59
1753712400000|2025-07-28 14:20:00|138698|138498|138706.5|138506.5|138720.5|138520.5|138695|138495|87
1753712700000|2025-07-28 14:25:00|138707.5|138507.5|138589.5|138489.5|138708|138519|138582|138472.2|81
1753713000000|2025-07-28 14:30:00|138590|138490|138570|138470|138597|138497|138565|138465|47
1753713300000|2025-07-28 14:35:00|138571|138471|138616.5|138516.5|138617.5|138517.5|138565|138465|45
1753713600000|2025-07-28 14:40:00|138614|138514|138598|138498|138620|138520|138596.5|138496.5|82
1753713900000|2025-07-28 14:45:00|138596.5|138496.5|138601|138501|138602|138502|138594.5|138494.5|57
1753714200000|2025-07-28 14:50:00|138601.5|138501.5|138676|138476|138677|138527.2|138591.5|138476|99
1753714500000|2025-07-28 14:55:00|138677|138477|138633.5|138533.5|138677.5|138537.5|138620|138475|67
1753714800000|2025-07-28 15:00:00|138634|138534|138613.5|138513.5|138638.8|138538.8|138604.5|138504.5|82
1753715100000|2025-07-28 15:05:00|138614|138514|138645|138545|138658.5|138558.5|138613|138513|102
1753715400000|2025-07-28 15:10:00|138650|138550|138650.5|138550.5|138666.5|138566.5|138645.5|138545.5|62
1753715700000|2025-07-28 15:15:00|138650|138550|138674|138574|138678|138578|138646.5|138546.5|61
1753716000000|2025-07-28 15:20:00|138674.5|138574.5|138674.5|138574.5|138682|138582|138665.5|138565.5|50
1753716300000|2025-07-28 15:25:00|138675|138575|138716.1|138516.1|138771.5|138621.5|138673.5|138496.5|105
1753716600000|2025-07-28 15:30:00|138714.6|138514.6|138694|138494|138717.5|138517.5|138683.5|138483.5|99
1753716900000|2025-07-28 15:35:00|138694.5|138494.5|138667.5|138567.5|138694.5|138567.5|138640|138494.5|70
1753717200000|2025-07-28 15:40:00|138667|138567|138702|138602|138704|138604|138664.5|138564.5|76
1753717500000|2025-07-28 15:45:00|138703|138603|138693.5|138593.5|138703.5|138603.5|138692.5|138592.5|83
1753717800000|2025-07-28 15:50:00|138695.5|138595.5|138660.4|138560.4|138699.5|138599.5|138660|138560|55
1753718100000|2025-07-28 15:55:00|138660|138560|138659|138559|138661|138561|138657|138557|18
1753718400000|2025-07-28 16:00:00|138657|138557|138693.5|138593.5|138710|138610|138657|138557|64
1753718700000|2025-07-28 16:05:00|138693|138593|138708.5|138608.5|138716|138616|138691|138591|70
1753719000000|2025-07-28 16:10:00|138707.5|138607.5|138711.5|138611.5|138712.5|138612.5|138701.5|138601.5|25
1753719300000|2025-07-28 16:15:00|138712|138612|138733.5|138633.5|138740.5|138640.5|138712|138612|59
1753719600000|2025-07-28 16:20:00|138733|138633|138726|138626|138733|138633|138721.5|138621.5|42
1753719900000|2025-07-28 16:25:00|138726.5|138626.5|138720|138620|138726.5|138626.5|138715.5|138615.5|39
1753720200000|2025-07-28 16:30:00|138721.5|138621.5|138777|138577|138778.5|138625|138715|138573|28
1753720500000|2025-07-28 16:35:00|138776.5|138576.5|138792|138592|138796|138596|138773|138573|64
1753720800000|2025-07-28 16:40:00|138791.5|138591.5|138786|138586|138792|138592|138775.5|138575.5|46
1753721100000|2025-07-28 16:45:00|138790|138590|138789.6|138589.6|138803|138603|138789.6|138589.6|52
1753721400000|2025-07-28 16:50:00|138788.5|138588.5|138783.5|138583.5|138790.4|138590.4|138782.5|138582.5|20
1753721700000|2025-07-28 16:55:00|138788.5|138588.5|138797|138597|138797.5|138597.5|138785|138585|22
1753722000000|2025-07-28 17:00:00|138797.5|138597.5|138797.5|138597.5|138802.5|138602.5|138797|138597|4
1753722300000|2025-07-28 17:05:00|138788.5|138588.5|138793.5|138593.5|138798.5|138598.5|138780|138580|34
1753722600000|2025-07-28 17:10:00|138794|138594|138795|138595|138796.5|138596.5|138791.7|138591.7|30
1753722900000|2025-07-28 17:15:00|138797|138597|138817.5|138617.5|138820|138620|138795|138595|38
1753723200000|2025-07-28 17:20:00|138816.5|138616.5|138810.5|138610.5|138818.5|138618.5|138810|138610|15
1753723500000|2025-07-28 17:25:00|138816|138616|138810.5|138610.5|138816|138616|138809|138609|11
1753723800000|2025-07-28 17:30:00|138811.5|138611.5|138814.5|138614.5|138816.5|138616.5|138810.5|138610.5|23
1753724100000|2025-07-28 17:35:00|138815.5|138615.5|138821|138621|138821|138621|138793|138593|33
1753724400000|2025-07-28 17:40:00|138820.6|138620.6|138834.5|138634.5|138835|138635|138806|138606|48
1753724700000|2025-07-28 17:45:00|138831.5|138631.5|138839|138639|138840.5|138640.5|138831|138631|37
1753725000000|2025-07-28 17:50:00|138839.5|138639.5|138840|138640|138853|138653|138838.5|138638.5|31
1753725300000|2025-07-28 17:55:00|138838.1|138638.1|138844.5|138644.5|138848|138648|138834|138634|143
1753725600000|2025-07-28 18:00:00|138842.8|138642.8|138844|138644|138848.5|138648.5|138835.5|138635.5|30
1753725900000|2025-07-28 18:05:00|138845|138645|138845.5|138645.5|138851|138651|138844|138644|54
1753726200000|2025-07-28 18:10:00|138844.6|138644.6|138845|138645|138851|138651|138843.5|138643.5|43
1753726500000|2025-07-28 18:15:00|138844.5|138644.5|138843.5|138643.5|138845|138645|138843.5|138643.5|21
1753726800000|2025-07-28 18:20:00|138843|138643|138844|138644|138845.5|138645.5|138842.5|138642.5|20
1753727100000|2025-07-28 18:25:00|138845|138645|138844|138644|138845|138645|138842.5|138642.5|49
1753727400000|2025-07-28 18:30:00|138844.5|138644.5|138843.6|138643.6|138844.5|138644.5|138843|138643|16
1753727700000|2025-07-28 18:35:00|138843.5|138643.5|138841|138641|138844|138644|138841|138641|10
1753728000000|2025-07-28 18:40:00|138841.2|138641.2|138830|138630|138841.3|138641.3|138830|138630|11
1753728300000|2025-07-28 18:45:00|138842.5|138642.5|138840.5|138640.5|138845.2|138645.2|138840|138640|11
1753728600000|2025-07-28 18:50:00|138839.8|138639.8|138907.5|138707.5|138917.5|138717.5|138839.5|138639.5|68
1753728900000|2025-07-28 18:55:00|138907|138707|138892.2|138692.2|138949.2|138749.2|138860|138660|82
1753729200000|2025-07-28 19:00:00|138890.8|138690.8|138885|138685|138904.5|138704.5|138875|138675|53
1753729500000|2025-07-28 19:05:00|138880|138680|138880|138680|138893.6|138693.6|138880|138680|20
1753729800000|2025-07-28 19:10:00|138874|138674|138900|138700|138902.5|138702.5|138874|138674|21
1753730100000|2025-07-28 19:15:00|138899.5|138699.5|138908|138708|138908|138708|138899.5|138699.5|12
1753730400000|2025-07-28 19:20:00|138907.5|138707.5|138908|138708|138909|138709|138907.5|138707.5|3
1753730700000|2025-07-28 19:25:00|138899|138699|138908.5|138708.5|138909.2|138709.2|138899|138699|4
1753731000000|2025-07-28 19:30:00|138913.5|138713.5|138933|138733|138948.5|138748.5|138913.5|138713.5|44
1753731300000|2025-07-28 19:35:00|138946.8|138746.8|138938.4|138738.4|138947.1|138747.1|138937.6|138737.6|57
1753731600000|2025-07-28 19:40:00|138938.3|138738.3|138935|138735|138938.4|138738.4|138932|138732|64
1753731900000|2025-07-28 19:45:00|138932.5|138732.5|138934.5|138734.5|138935|138735|138928.5|138728.5|27
1753732200000|2025-07-28 19:50:00|138931.5|138731.5|138930|138730|138935|138735|138926.5|138726.5|13
1753732500000|2025-07-28 19:55:00|138920|138720|138920.2|138720.2|138931.1|138731.1|138890|138690|21
1753747200000|2025-07-29 00:00:00|138899.6|138634.4|139090.3|138990.3|139126|138990.3|138899.6|138634.4|494
1753747500000|2025-07-29 00:05:00|139085.1|138985.1|139164.5|139064.5|139199.4|139075.5|139085.1|138939|384
1753747800000|2025-07-29 00:10:00|139160.5|139060.5|139085.6|138985.6|139286.1|139133.6|139084.9|138973|471
1753748100000|2025-07-29 00:15:00|139088.9|138988.9|138999.1|138899.1|139090.2|138990.2|138932.5|138832.5|544
1753748400000|2025-07-29 00:20:00|138999.2|138899.2|139046.5|138946.5|139066.5|138966.5|138960|138860|356
1753748700000|2025-07-29 00:25:00|139042.5|138942.5|139058.5|138958.5|139106|139006|139035.1|138935.1|334
1753749000000|2025-07-29 00:30:00|139061.5|138961.5|139108|139008|139141|139041|139019.5|138919.5|229
1753749300000|2025-07-29 00:35:00|139106.1|139006.1|139041.5|138941.5|139122.5|139022.5|139028.5|138928.5|307
1753749600000|2025-07-29 00:40:00|139042.7|138942.7|138976.5|138876.5|139063|138963|138944.8|138844.8|418
1753749900000|2025-07-29 00:45:00|138977.5|138877.5|138968|138868|139038.5|138938.5|138950|138850|291
1753750200000|2025-07-29 00:50:00|138971|138871|139000|138900|139023.1|138923.1|138950|138850|340
1753750500000|2025-07-29 00:55:00|138993.5|138893.5|139095|138995|139095|138995|138990|138890|253
1753750800000|2025-07-29 01:00:00|139095.5|138995.5|138983.3|138883.3|139129.1|139029.1|138963|138863|449
1753751100000|2025-07-29 01:05:00|138982|138882|138920.3|138820.3|139011.1|138911.1|138920.3|138820.3|351
1753751400000|2025-07-29 01:10:00|138912|138812|138876.8|138676.8|138912|138812|138820|138665.9|381
1753751700000|2025-07-29 01:15:00|138876.3|138676.3|138831.5|138631.5|138921.9|138721.9|138786.5|138586.5|331
1753752000000|2025-07-29 01:20:00|138781.5|138681.5|138832|138732|138832|138732|138730.1|138630.1|399
1753752300000|2025-07-29 01:25:00|138840.2|138740.2|138917|138817|138930.1|138830.1|138825|138725|291
1753752600000|2025-07-29 01:30:00|138917.5|138817.5|138913.1|138813.1|138921.5|138821.5|138819|138719|308
1753752900000|2025-07-29 01:35:00|138911.5|138811.5|138895.3|138795.3|139028.4|138928.4|138894.3|138794.3|374
1753753200000|2025-07-29 01:40:00|138895.7|138795.7|138890|138790|138928.1|138828.1|138835.1|138735.1|347
1753753500000|2025-07-29 01:45:00|138894.5|138794.5|138964.1|138864.1|138988.6|138888.6|138810.8|138710.8|360
1753753800000|2025-07-29 01:50:00|138964.3|138864.3|139026.9|138926.9|139058.2|138958.2|138963.3|138863.3|407
1753754100000|2025-07-29 01:55:00|139027|138927|139066.8|138966.8|139119.1|139019.1|138994.5|138894.5|380
1753754400000|2025-07-29 02:00:00|139066.9|138966.9|138943.5|138843.5|139068.1|138968.1|138936.1|138836.1|350
1753754700000|2025-07-29 02:05:00|138939.1|138839.1|138936.1|138836.1|138981.5|138881.5|138917.5|138817.5|287
1753755000000|2025-07-29 02:10:00|138935.7|138835.7|138909.5|138809.5|138935.7|138835.7|138878.9|138778.9|309
1753755300000|2025-07-29 02:15:00|138910.1|138810.1|138895.5|138795.5|138955.9|138855.9|138886.5|138786.5|324
1753755600000|2025-07-29 02:20:00|138895.1|138795.1|138894.1|138794.1|138941.5|138841.5|138882.5|138782.5|232
1753755900000|2025-07-29 02:25:00|138894.7|138794.7|138844.8|138744.8|138941.5|138841.5|138838.5|138738.5|303
1753756200000|2025-07-29 02:30:00|138844.6|138744.6|138883.1|138783.1|138896.8|138796.8|138793.5|138693.5|245
1753756500000|2025-07-29 02:35:00|138882.5|138782.5|138960.5|138860.5|138966.5|138866.5|138881.5|138781.5|261
1753756800000|2025-07-29 02:40:00|138959.5|138859.5|138939.5|138839.5|139015|138915|138930|138830|303
1753757100000|2025-07-29 02:45:00|138940.5|138840.5|138909|138809|138950.5|138850.5|138834|138734|253
1753757400000|2025-07-29 02:50:00|138909.5|138809.5|138883.5|138783.5|138933.1|138833.1|138867.5|138767.5|168
1753757700000|2025-07-29 02:55:00|138883|138783|138877.8|138777.8|138931.2|138831.2|138857|138757|269
1753758000000|2025-07-29 03:00:00|138880.1|138780.1|138873.1|138773.1|138889.6|138789.6|138860.1|138760.1|174
1753758300000|2025-07-29 03:05:00|138871.5|138771.5|138965.7|138865.7|138966.5|138866.5|138867.1|138767.1|189
1753758600000|2025-07-29 03:10:00|138965.1|138865.1|139010.1|138910.1|139030.1|138930.1|138931.5|138831.5|224
1753758900000|2025-07-29 03:15:00|139010|138910|139013.5|138913.5|139049|138949|138999.1|138899.1|145
1753759200000|2025-07-29 03:20:00|139007.5|138907.5|139016.5|138916.5|139037|138937|139007.5|138907.5|95
1753759500000|2025-07-29 03:25:00|139018.1|138918.1|139052.1|138952.1|139069|138969|139016.5|138916.5|144
1753759800000|2025-07-29 03:30:00|139053.1|138953.1|139041|138941|139078|138978|139012.1|138912.1|209
1753760100000|2025-07-29 03:35:00|139038.5|138938.5|139047|138947|139054.5|138954.5|139022|138922|182
1753760400000|2025-07-29 03:40:00|139040.5|138940.5|139032.5|138932.5|139046.5|138946.5|139017.6|138917.6|145
1753760700000|2025-07-29 03:45:00|139032.8|138932.8|138960|138860|139032.8|138932.8|138950.1|138850.1|137
1753761000000|2025-07-29 03:50:00|138961|138861|138980.1|138880.1|139004.2|138904.2|138956.5|138856.5|170
1753761300000|2025-07-29 03:55:00|138977.5|138877.5|138976|138876|138984|138884|138936.5|138836.5|153
1753761600000|2025-07-29 04:00:00|138975.5|138875.5|138954.3|138854.3|138986.5|138886.5|138950.5|138850.5|125
1753761900000|2025-07-29 04:05:00|138954.4|138854.4|138953.5|138853.5|138961.3|138861.3|138948.2|138848.2|114
1753762200000|2025-07-29 04:10:00|138952|138852|138920|138820|138955|138855|138894.5|138794.5|150
1753762500000|2025-07-29 04:15:00|138918|138818|138968.5|138868.5|138990.1|138890.1|138893.5|138793.5|223
1753762800000|2025-07-29 04:20:00|138967.5|138867.5|138985.1|138885.1|138991.5|138891.5|138964.5|138864.5|156
1753763100000|2025-07-29 04:25:00|138983.5|138883.5|138999.4|138899.4|139012.3|138912.3|138979.7|138879.7|127
1753763400000|2025-07-29 04:30:00|138999|138899|138992.1|138892.1|139004.4|138904.4|138965.5|138865.5|137
1753763700000|2025-07-29 04:35:00|138991.6|138891.6|138995.9|138895.9|138998.5|138898.5|138976.1|138876.1|149
1753764000000|2025-07-29 04:40:00|138995.1|138895.1|138989.4|138889.4|139027.5|138927.5|138980.1|138880.1|155
1753764300000|2025-07-29 04:45:00|138991.9|138891.9|138964.8|138864.8|139000.4|138900.4|138954|138854|231
1753764600000|2025-07-29 04:50:00|138964.9|138864.9|138955|138855|138981|138881|138951.5|138851.5|162
1753764900000|2025-07-29 04:55:00|138954|138854|139053.5|138953.5|139106|139006|138938|138838|274
1753765200000|2025-07-29 05:00:00|139053|138953|139063.8|138963.8|139089.4|138989.4|139037.9|138937.9|287
1753765500000|2025-07-29 05:05:00|139063.5|138963.5|139008|138908|139068|138968|139002.1|138902.1|278
1753765800000|2025-07-29 05:10:00|139009.6|138909.6|139002.5|138902.5|139019|138919|139000.8|138900.8|158
1753766100000|2025-07-29 05:15:00|139009.5|138909.5|138982.4|138882.4|139018.2|138918.2|138967.7|138867.7|168
1753766400000|2025-07-29 05:20:00|138982.5|138882.5|138955.5|138855.5|138986.1|138886.1|138924.9|138824.9|286
1753766700000|2025-07-29 05:25:00|138955.8|138855.8|138899.9|138799.9|138955.8|138855.8|138889|138789|276
1753767000000|2025-07-29 05:30:00|138899.7|138799.7|138911.5|138811.5|138915|138815|138877.1|138777.1|131
1753767300000|2025-07-29 05:35:00|138913.1|138813.1|138920.4|138820.4|138982.3|138882.3|138900.9|138800.9|267
1753767600000|2025-07-29 05:40:00|138920.9|138820.9|138914.6|138814.6|138935|138835|138907|138807|200
1753767900000|2025-07-29 05:45:00|138914.4|138814.4|138925|138825|138950|138850|138910|138810|212
1753768200000|2025-07-29 05:50:00|138925.1|138825.1|138908|138808|138943|138843|138900|138800|266
1753768500000|2025-07-29 05:55:00|138908.5|138808.5|138919|138819|138935.2|138835.2|138869.5|138769.5|272
1753768800000|2025-07-29 06:00:00|138918.5|138818.5|138924.5|138824.5|138973.5|138873.5|138895|138795|337
1753769100000|2025-07-29 06:05:00|138925|138825|138932|138832|138955.5|138855.5|138909.5|138809.5|341
1753769400000|2025-07-29 06:10:00|138938.8|138838.8|138879.1|138779.1|138952|138852|138861.4|138761.4|396
1753769700000|2025-07-29 06:15:00|138879.5|138779.5|138906|138806|138943.5|138843.5|138879.5|138779.5|395
1753770000000|2025-07-29 06:20:00|138909.5|138809.5|138896|138796|138952.1|138852.1|138892.1|138792.1|322
1753770300000|2025-07-29 06:25:00|138895.5|138795.5|138947.1|138847.1|139003.1|138858.9|138870.1|138764.1|254
1753770600000|2025-07-29 06:30:00|138948.1|138848.1|139062.1|138862.1|139067.7|138867.7|138907.1|138742|293
1753770900000|2025-07-29 06:35:00|139061.7|138861.7|139155.8|138955.8|139155.8|139008|139038.5|138856.3|245
1753771200000|2025-07-29 06:40:00|139146|138946|139080|138980|139154|139000.5|139067.5|138927.1|164
1753771500000|2025-07-29 06:45:00|139080.6|138980.6|139102.2|138902.2|139107|138990|139037.5|138844|186
1753771800000|2025-07-29 06:50:00|139052.2|138952.2|139105|139005|139120.4|139020.4|139048|138948|141
1753772100000|2025-07-29 06:55:00|139097|138997|139324.1|139124.1|139350.1|139150.1|139097|138997|294
1753772400000|2025-07-29 07:00:00|139322.1|139122.1|139329.8|139129.8|139381.5|139210|139286.3|139086.3|206
1753772700000|2025-07-29 07:05:00|139321|139121|139227|139127|139322.2|139169|139207|139058.1|153
1753773000000|2025-07-29 07:10:00|139230|139130|139306.1|139106.1|139325.1|139172.5|139230|139096.1|71
1753773300000|2025-07-29 07:15:00|139307.1|139107.1|139212.9|139112.9|139311.1|139151.3|139190.6|139044.1|116
1753773600000|2025-07-29 07:20:00|139211.9|139111.9|139127|139027|139212.4|139112.4|139127|138973|116
1753773900000|2025-07-29 07:25:00|139131.8|139031.8|139198.1|139098.1|139200.1|139100.1|139126|139026|114
1753774200000|2025-07-29 07:30:00|139198.5|139098.5|139197.1|139097.1|139210.1|139110.1|139196.5|139096.5|44
1753774500000|2025-07-29 07:35:00|139196.5|139096.5|139189.1|139089.1|139207.1|139107.1|139189.1|139089.1|112
1753774800000|2025-07-29 07:40:00|139175.1|139075.1|139181.9|139081.9|139184.5|139084.5|139174.9|139074.9|120
1753775100000|2025-07-29 07:45:00|139178.7|139078.7|139095|138995|139181.3|139081.3|139095|138995|53
1753775400000|2025-07-29 07:50:00|139097.2|138997.2|139063.5|138963.5|139110|138997.2|139045|138871.8|117
1753775700000|2025-07-29 07:55:00|139063.1|138963.1|139030.1|138930.1|139085.1|138985.1|139020.1|138920.1|127
1753776000000|2025-07-29 08:00:00|139027.1|138927.1|138997.1|138897.1|139085.9|138952.5|138958.5|138858.5|121
1753776300000|2025-07-29 08:05:00|138996.1|138896.1|138950.1|138850.1|138997.5|138897.5|138891.9|138791.9|154
1753776600000|2025-07-29 08:10:00|138950.5|138850.5|138932.3|138832.3|138962.1|138862.1|138925.5|138825.5|104
1753776900000|2025-07-29 08:15:00|138932.5|138832.5|138930.1|138830.1|138945.1|138845.1|138927.5|138827.5|67
1753777200000|2025-07-29 08:20:00|138930.3|138830.3|138970.1|138870.1|138993.2|138879.1|138930.3|138792.8|69
1753777500000|2025-07-29 08:25:00|138969.5|138869.5|138961.5|138861.5|138977.1|138877.1|138961.5|138861.5|76
1753777800000|2025-07-29 08:30:00|138962.1|138862.1|138956.5|138856.5|138977.5|138877.5|138955.5|138855.5|45
1753778100000|2025-07-29 08:35:00|138957.1|138857.1|138937|138837|138957.5|138857.5|138933.5|138833.5|56
1753778400000|2025-07-29 08:40:00|138936.5|138836.5|138943|138843|138945.5|138845.5|138933.5|138833.5|46
1753778700000|2025-07-29 08:45:00|138944|138844|138948.5|138848.5|138952.1|138852.1|138941|138841|63
1753779000000|2025-07-29 08:50:00|138949.1|138849.1|138909.7|138809.7|138950.1|138850.1|138908.7|138808.7|66
1753779300000|2025-07-29 08:55:00|138910.1|138810.1|138882.5|138782.5|138924.8|138810.1|138799.7|138657.1|121
1753779600000|2025-07-29 09:00:00|138883.5|138783.5|138903.1|138803.1|138903.1|138803.1|138878.7|138778.7|108
1753779900000|2025-07-29 09:05:00|138939.1|138839.1|139012.7|138912.7|139030.5|138930.5|138939.1|138839.1|118
1753780200000|2025-07-29 09:10:00|139007.1|138907.1|138962.5|138862.5|139007.1|138907.1|138960.3|138860.3|83
1753780500000|2025-07-29 09:15:00|138963.5|138863.5|138998.5|138898.5|139014|138899.5|138949.1|138814|70
1753780800000|2025-07-29 09:20:00|138998|138898|139059.1|138859.1|139069.1|138911.5|138997.5|138854.9|118
1753781100000|2025-07-29 09:25:00|139057.1|138857.1|139020.2|138820.2|139058.1|138858.1|139019.5|138819.5|72
1753781400000|2025-07-29 09:30:00|139015.7|138815.7|139018.1|138818.1|139040.5|138840.5|139001.5|138801.5|69
1753781700000|2025-07-29 09:35:00|139017.5|138817.5|139039.5|138839.5|139065.5|138865.5|139017.5|138817.5|87
1753782000000|2025-07-29 09:40:00|139038.5|138838.5|139041.5|138841.5|139062.1|138862.1|139038.5|138838.5|88
1753782300000|2025-07-29 09:45:00|139041.9|138841.9|139076.3|138876.3|139095|138895|139036.5|138836.5|64
1753782600000|2025-07-29 09:50:00|139075.5|138875.5|138967.5|138867.5|139084.5|138951.5|138967.1|138817|119
1753782900000|2025-07-29 09:55:00|138967.1|138867.1|138999.1|138899.1|139001.1|138901.1|138962.1|138862.1|37
1753783200000|2025-07-29 10:00:00|139010.3|138910.3|139049.5|138949.5|139055.5|138955.5|139010.3|138910.3|43
1753783500000|2025-07-29 10:05:00|139050|138950|139051.5|138951.5|139056.9|138956.9|139046.5|138946.5|49
1753783800000|2025-07-29 10:10:00|139052.1|138952.1|138982.7|138882.7|139052.1|138952.1|138981.5|138881.5|84
1753784100000|2025-07-29 10:15:00|138982.5|138882.5|138961.5|138861.5|138992.1|138892.1|138958.1|138858.1|71
1753784400000|2025-07-29 10:20:00|138960.9|138860.9|138970.5|138870.5|139000|138900|138960.9|138860.9|82
1753784700000|2025-07-29 10:25:00|138971|138871|138952.5|138852.5|138978.4|138878.4|138950.5|138850.5|87
1753785000000|2025-07-29 10:30:00|138953|138853|138993.3|138893.3|139002.9|138902.9|138952.1|138852.1|63
1753785300000|2025-07-29 10:35:00|138995.9|138895.9|138985.5|138885.5|138997.1|138897.1|138983.1|138883.1|87
1753785600000|2025-07-29 10:40:00|138984.5|138884.5|138992.5|138892.5|138993.5|138893.5|138984|138884|44
1753785900000|2025-07-29 10:45:00|138991.5|138891.5|138989.5|138889.5|138992.5|138892.5|138987.5|138887.5|33
1753786200000|2025-07-29 10:50:00|138991.5|138891.5|139028.5|138928.5|139101.1|138957.5|138988|138888|90
1753786500000|2025-07-29 10:55:00|139027.1|138927.1|139030.1|138930.1|139035.5|138935.5|139025.1|138925.1|53
1753786800000|2025-07-29 11:00:00|139031.1|138931.1|139039.1|138939.1|139056.5|138956.5|139020.1|138920.1|46
1753787100000|2025-07-29 11:05:00|139041|138941|139055.1|138955.1|139061.5|138961.5|139040.1|138940.1|14
1753787400000|2025-07-29 11:10:00|139056.1|138956.1|139063|138963|139063|138963|139032.5|138932.5|35
1753787700000|2025-07-29 11:15:00|139060.3|138960.3|139046.9|138946.9|139063.5|138963.5|139046.1|138946.1|47
1753788000000|2025-07-29 11:20:00|139046.1|138946.1|139025.5|138925.5|139048.6|138948.6|139018.5|138918.5|40
1753788300000|2025-07-29 11:25:00|139026.1|138926.1|139030.5|138930.5|139032.1|138932.1|139025.5|138925.5|12
1753788600000|2025-07-29 11:30:00|139030.1|138930.1|139045|138945|139048.5|138948.5|139030.1|138930.1|27
1753788900000|2025-07-29 11:35:00|139045.5|138945.5|139147.9|138947.9|139155.9|138955.9|139045|138895.5|57
1753789200000|2025-07-29 11:40:00|139148.9|138948.9|139267.9|139067.9|139282.6|139082.6|139148.2|138948.2|92
1753789500000|2025-07-29 11:45:00|139265.1|139065.1|139241.1|139041.1|139269.9|139069.9|139240.1|139040.1|52
1753789800000|2025-07-29 11:50:00|139245.9|139045.9|139247.1|139047.1|139255.5|139055.5|139224.5|139024.5|77
1753790100000|2025-07-29 11:55:00|139247.5|139047.5|139251.5|139051.5|139268.6|139068.6|139247.5|139047.5|60
1753790400000|2025-07-29 12:00:00|139249.3|139049.3|139302.1|139102.1|139311.3|139111.3|139249.3|139049.3|78
1753790700000|2025-07-29 12:05:00|139301.5|139101.5|139301.5|139101.5|139307.5|139107.5|139284.1|139084.1|39
1753791000000|2025-07-29 12:10:00|139300.5|139100.5|139280.5|139080.5|139300.5|139100.5|139277.1|139077.1|33
1753791300000|2025-07-29 12:15:00|139283.5|139083.5|139282.1|139082.1|139287.1|139087.1|139277.5|139077.5|38
1753791600000|2025-07-29 12:20:00|139281.5|139081.5|139274.3|139074.3|139284.1|139084.1|139258.3|139058.3|49
1753791900000|2025-07-29 12:25:00|139273.5|139073.5|139264.8|139164.8|139323.1|139165|139264|139073.5|71
1753792200000|2025-07-29 12:30:00|139265.7|139165.7|139245.1|139145.1|139276.5|139176.5|139242.5|139142.5|56
1753792500000|2025-07-29 12:35:00|139245.5|139145.5|139275|139175|139286.1|139186.1|139245.1|139145.1|77
1753792800000|2025-07-29 12:40:00|139274.5|139174.5|139277.5|139077.5|139285|139185|139229.5|139077.5|56
1753793100000|2025-07-29 12:45:00|139285|139085|139292|139092|139311.5|139111.5|139285|139085|45
1753793400000|2025-07-29 12:50:00|139291.5|139091.5|139311.5|139111.5|139319|139119|139282|139082|115
1753793700000|2025-07-29 12:55:00|139308.5|139108.5|139315.5|139115.5|139327|139127|139307.5|139107.5|61
1753794000000|2025-07-29 13:00:00|139322|139122|139260|139160|139322|139182.5|139259|139122|23
1753794300000|2025-07-29 13:05:00|139262.5|139162.5|139272.5|139172.5|139275.5|139175.5|139262.5|139162.5|31
1753794600000|2025-07-29 13:10:00|139275|139175|139295|139195|139302.5|139202.5|139269.5|139169.5|60
1753794900000|2025-07-29 13:15:00|139295.5|139195.5|139324|139224|139324.5|139224.5|139294.5|139194.5|59
1753795200000|2025-07-29 13:20:00|139323.5|139223.5|139290.5|139190.5|139323.5|139223.5|139288.5|139188.5|61
1753795500000|2025-07-29 13:25:00|139304.5|139204.5|139242.5|139142.5|139307|139207|139242|139142|80
1753795800000|2025-07-29 13:30:00|139241.5|139141.5|139282.9|139182.9|139304.5|139204.5|139238.5|139138.5|132
1753796100000|2025-07-29 13:35:00|139285|139185|139246.2|139146.2|139309.7|139209.7|139241.5|139141.5|181
1753796400000|2025-07-29 13:40:00|139246.4|139146.4|139239.1|139139.1|139314|139153|139198.5|139086.6|148
1753796700000|2025-07-29 13:45:00|139235.5|139135.5|139157|139057|139249|139149|139155.8|139055.8|71
1753797000000|2025-07-29 13:50:00|139156.5|139056.5|139208|139008|139215|139057.8|139101.5|138961.5|149
1753797300000|2025-07-29 13:55:00|139201.5|139001.5|139131.5|138931.5|139205|139005|139125.8|138925.8|123
1753797600000|2025-07-29 14:00:00|139126|138926|139126.5|138926.5|139172.9|138972.9|139090.5|138890.5|186
1753797900000|2025-07-29 14:05:00|139127|138927|139104.5|138904.5|139168.7|138968.7|139080.9|138880.9|162
1753798200000|2025-07-29 14:10:00|139106|138906|139080.4|138880.4|139140.1|138940.1|139045|138845|175
1753798500000|2025-07-29 14:15:00|139081.2|138881.2|139032.5|138832.5|139098.5|138898.5|139032.5|138832.5|131
1753798800000|2025-07-29 14:20:00|139025.5|138825.5|138895|138695|139025.5|138825.5|138883.5|138683.5|171
1753799100000|2025-07-29 14:25:00|138895.5|138695.5|138867.7|138667.7|138895.5|138695.5|138847.5|138647.5|141
1753799400000|2025-07-29 14:30:00|138871.4|138671.4|138790|138590|138894.5|138694.5|138787.5|138587.5|175
1753799700000|2025-07-29 14:35:00|138790.1|138590.1|138665.9|138465.9|138790.1|138590.1|138651.1|138451.1|129
1753800000000|2025-07-29 14:40:00|138670.3|138470.3|138695|138495|138698.5|138498.5|138625|138425|159
1753800300000|2025-07-29 14:45:00|138695.6|138495.6|138705.1|138505.1|138752.6|138552.6|138684.7|138484.7|184
1753800600000|2025-07-29 14:50:00|138710.1|138510.1|138670|138470|138725.1|138525.1|138612.5|138412.5|168
1753800900000|2025-07-29 14:55:00|138675|138475|138668.1|138468.1|138768.1|138568.1|138660.5|138460.5|153
1753801200000|2025-07-29 15:00:00|138673|138473|138637|138437|138680.6|138480.6|138632|138432|132
1753801500000|2025-07-29 15:05:00|138636.5|138436.5|138590.1|138390.1|138665.3|138465.3|138590|138390|116
1753801800000|2025-07-29 15:10:00|138590|138390|138624|138424|138630.5|138430.5|138590|138390|74
1753802100000|2025-07-29 15:15:00|138638.5|138438.5|138663.7|138463.7|138665.3|138465.3|138614|138414|144
1753802400000|2025-07-29 15:20:00|138663.5|138463.5|138665.5|138465.5|138668.5|138468.5|138649.8|138449.8|52
1753802700000|2025-07-29 15:25:00|138665|138465|138633.5|138433.5|138665.5|138465.5|138633.5|138433.5|37
1753803000000|2025-07-29 15:30:00|138630|138430|138746.6|138546.6|138751.5|138551.5|138625|138425|121
1753803300000|2025-07-29 15:35:00|138746.8|138546.8|138810.5|138610.5|138829.5|138629.5|138712.5|138512.5|149
1753803600000|2025-07-29 15:40:00|138811.5|138611.5|138876|138676|138889|138689|138787.5|138587.5|112
1753803900000|2025-07-29 15:45:00|138867|138667|138852|138652|138885|138685|138852|138652|49
1753804200000|2025-07-29 15:50:00|138851.5|138651.5|138865.6|138665.6|138872.5|138672.5|138831.1|138631.1|70
1753804500000|2025-07-29 15:55:00|138867|138667|138941.5|138741.5|139007.5|138807.5|138860.5|138660.5|130
1753804800000|2025-07-29 16:00:00|138943|138743|138911.8|138711.8|138943|138743|138836.5|138636.5|100
1753805100000|2025-07-29 16:05:00|138903.3|138703.3|138911.1|138711.1|138939.6|138739.6|138877.7|138677.7|85
1753805400000|2025-07-29 16:10:00|138901.1|138701.1|138897.5|138697.5|138918.4|138718.4|138880|138680|54
1753805700000|2025-07-29 16:15:00|138905|138705|138783|138583|138906.5|138706.5|138777.5|138577.5|136
1753806000000|2025-07-29 16:20:00|138782.5|138582.5|138826.5|138626.5|138826.5|138626.5|138782|138582|88
1753806300000|2025-07-29 16:25:00|138826|138626|138841.5|138641.5|138857|138657|138814|138614|92
1753806600000|2025-07-29 16:30:00|138841|138641|138838.5|138638.5|138853.5|138653.5|138832.5|138632.5|88
1753806900000|2025-07-29 16:35:00|138838|138638|138826.5|138626.5|138843|138643|138819.5|138619.5|97
1753807200000|2025-07-29 16:40:00|138830.5|138630.5|138838.4|138638.4|138855.4|138655.4|138830.5|138630.5|67
1753807500000|2025-07-29 16:45:00|138837.6|138637.6|138852.4|138652.4|138862|138662|138831|138631|50
1753807800000|2025-07-29 16:50:00|138864|138664|138866.4|138666.4|138909.1|138709.1|138860|138660|60
1753808100000|2025-07-29 16:55:00|138873|138673|138867.3|138667.3|138885|138685|138859.6|138659.6|46
1753808400000|2025-07-29 17:00:00|138870.4|138670.4|138841|138641|138894|138694|138841|138641|64
1753808700000|2025-07-29 17:05:00|138849|138649|138838|138638|138854|138654|138836.5|138636.5|52
1753809000000|2025-07-29 17:10:00|138836.5|138636.5|138781.4|138581.4|138837|138637|138764|138564|88
1753809300000|2025-07-29 17:15:00|138782.4|138582.4|138768.4|138568.4|138789|138589|138761|138561|101
1753809600000|2025-07-29 17:20:00|138769|138569|138752|138552|138804|138604|138746|138546|95
1753809900000|2025-07-29 17:25:00|138760|138560|138773|138573|138785|138585|138744|138544|109
1753810200000|2025-07-29 17:30:00|138777|138577|138804.8|138604.8|138807|138607|138769.6|138569.6|49
1753810500000|2025-07-29 17:35:00|138805.8|138605.8|138856.5|138656.5|138858.4|138658.4|138799.3|138599.3|78
1753810800000|2025-07-29 17:40:00|138857.4|138657.4|138865.3|138665.3|138877|138677|138831|138631|99
1753811100000|2025-07-29 17:45:00|138863.9|138663.9|138870.1|138670.1|138878.6|138678.6|138858.6|138658.6|52
1753811400000|2025-07-29 17:50:00|138871|138671|138841.5|138641.5|138880|138680|138840.5|138640.5|55
1753811700000|2025-07-29 17:55:00|138842|138642|138838.5|138638.5|138847|138647|138823|138623|37
1753812000000|2025-07-29 18:00:00|138836.5|138636.5|138857|138657|138866|138666|138832|138632|75
1753812300000|2025-07-29 18:05:00|138852|138652|138884.4|138684.4|138896|138696|138852|138652|47
1753812600000|2025-07-29 18:10:00|138884|138684|138883.5|138683.5|138884.5|138684.5|138882.6|138682.6|17
1753812900000|2025-07-29 18:15:00|138882.5|138682.5|138849.5|138649.5|138882.5|138682.5|138846|138646|26
1753813200000|2025-07-29 18:20:00|138849|138649|138866.5|138666.5|138874.4|138674.4|138849|138649|42
1753813500000|2025-07-29 18:25:00|138867|138667|138851.5|138651.5|138868|138668|138849|138649|41
1753813800000|2025-07-29 18:30:00|138850.5|138650.5|138843.6|138643.6|138851.5|138651.5|138841.5|138641.5|35
1753814100000|2025-07-29 18:35:00|138844.4|138644.4|138841|138641|138847.4|138647.4|138839.5|138639.5|35
1753814400000|2025-07-29 18:40:00|138839|138639|138834|138634|138843.5|138643.5|138834|138634|73
1753814700000|2025-07-29 18:45:00|138835|138635|138835.5|138635.5|138837.5|138637.5|138834.5|138634.5|24
1753815000000|2025-07-29 18:50:00|138834.7|138634.7|138838.6|138638.6|138845|138645|138834.5|138634.5|33
1753815300000|2025-07-29 18:55:00|138838|138638|138831.4|138631.4|138849.5|138649.5|138829.5|138629.5|65
1753815600000|2025-07-29 19:00:00|138833.4|138633.4|138851.5|138651.5|138851.5|138651.5|138825|138625|74
1753815900000|2025-07-29 19:05:00|138852|138652|138847|138647|138852|138652|138841.5|138641.5|27
1753816200000|2025-07-29 19:10:00|138847.4|138647.4|138872|138672|138887|138687|138843.6|138643.6|61
1753816500000|2025-07-29 19:15:00|138873|138673|138869|138669|138880|138680|138867|138667|62
1753816800000|2025-07-29 19:20:00|138868|138668|138853|138653|138869|138669|138853|138653|27
1753817100000|2025-07-29 19:25:00|138852|138652|138848|138648|138866|138666|138845|138645|23
1753817400000|2025-07-29 19:30:00|138855|138655|138833|138633|138855|138655|138824|138624|32
1753817700000|2025-07-29 19:35:00|138832|138632|138839|138639|138839|138639|138832|138632|15
1753818000000|2025-07-29 19:40:00|138836.8|138636.8|138842|138642|138853|138653|138834|138634|17
1753818300000|2025-07-29 19:45:00|138843|138643|138838|138638|138843|138643|138835|138635|16
1753818600000|2025-07-29 19:50:00|138843|138643|138832|138632|138843|138643|138832|138632|16
1753818900000|2025-07-29 19:55:00|138839|138639|138847|138647|138858|138658|138832.6|138632.6|36
1753833600000|2025-07-30 00:00:00|138787.1|138427.1|138690.7|138590.7|138788|138635.1|138603|138424|319
1753833900000|2025-07-30 00:05:00|138691.5|138591.5|138672.5|138572.5|138692|138592|138601.7|138501.7|483
1753834200000|2025-07-30 00:10:00|138671.7|138571.7|138656.1|138556.1|138755|138627.5|138626.5|138526.5|437
1753834500000|2025-07-30 00:15:00|138658.3|138558.3|138612|138512|138716.5|138616.5|138597|138497|410
1753834800000|2025-07-30 00:20:00|138609.1|138509.1|138498.5|138398.5|138614.1|138514.1|138472.5|138372.5|455
1753835100000|2025-07-30 00:25:00|138502.1|138402.1|138365.1|138265.1|138518.5|138418.5|138354|138254|346
1753835400000|2025-07-30 00:30:00|138365.7|138265.7|137933.5|137833.5|138374.6|138274.6|137928|137813.1|472
1753835700000|2025-07-30 00:35:00|137938.8|137838.8|137860.1|137760.1|138080.5|137980.5|137790.1|137634.5|567
1753836000000|2025-07-30 00:40:00|137859.5|137759.5|137740|137640|137953.1|137830.1|137701.3|137519|410
1753836300000|2025-07-30 00:45:00|137724.5|137624.5|137850|137750|137850|137750|137609.6|137509.6|423
1753836600000|2025-07-30 00:50:00|137845.8|137745.8|137945.5|137845.5|138094.5|137925.1|137834|137728.9|459
1753836900000|2025-07-30 00:55:00|137997|137797|137930.1|137830.1|137997|137836.1|137865.1|137747.7|424
1753837200000|2025-07-30 01:00:00|137927|137827|137943|137843|137986.5|137886.5|137871.2|137771.2|461
1753837500000|2025-07-30 01:05:00|137938.1|137838.1|137990|137890|137990|137890|137919.5|137819.5|334
1753837800000|2025-07-30 01:10:00|137990.5|137890.5|138092|137892|138098.5|137942.5|137980|137877.8|343
1753838100000|2025-07-30 01:15:00|138083.5|137883.5|138156.2|137956.2|138165|137965|137978.5|137778.5|437
1753838400000|2025-07-30 01:20:00|138106.3|138006.3|138367.1|138167.1|138367.5|138262|138083.1|137983.1|371
1753838700000|2025-07-30 01:25:00|138367.3|138167.3|138187.5|138087.5|138426.5|138226.5|138109.5|137968|404
1753839000000|2025-07-30 01:30:00|138207.7|138107.7|138106|138006|138260|138160|138084.9|137945.5|505
1753839300000|2025-07-30 01:35:00|138105.5|138005.5|137969|137869|138112|138012|137922.5|137787.7|418
1753839600000|2025-07-30 01:40:00|137969.2|137869.2|138011|137911|138037.7|137937.7|137950|137850|462
1753839900000|2025-07-30 01:45:00|138006.5|137906.5|138010|137910|138055.1|137955.1|137936.5|137836.5|419
1753840200000|2025-07-30 01:50:00|138012|137912|138044|137844|138063|137963|137982.3|137837.3|343
1753840500000|2025-07-30 01:55:00|138043.8|137843.8|138055.5|137955.5|138109.5|137963|138013.5|137828.1|336
1753840800000|2025-07-30 02:00:00|138056.5|137956.5|138115.6|137915.6|138145|138003.1|138035.5|137915.6|265
1753841100000|2025-07-30 02:05:00|138117|137917|138022.5|137922.5|138117.5|137978.5|138020.5|137884.5|246
1753841400000|2025-07-30 02:10:00|138021.5|137921.5|138035.5|137935.5|138039.4|137939.4|137989.1|137889.1|193
1753841700000|2025-07-30 02:15:00|138047.9|137947.9|138000.1|137900.1|138048.5|137948.5|137951.5|137819.8|269
1753842000000|2025-07-30 02:20:00|138052.5|137852.5|138021.5|137921.5|138096.3|137964.1|138000|137843.5|251
1753842300000|2025-07-30 02:25:00|138024|137924|138163.1|138063.1|138165|138065|138011.5|137911.5|219
1753842600000|2025-07-30 02:30:00|138164|138064|138132.1|138032.1|138171|138071|138099.5|137999.5|222
1753842900000|2025-07-30 02:35:00|138142|138042|138181.1|138081.1|138191.5|138091.5|138140.7|138040.7|142
1753843200000|2025-07-30 02:40:00|138181.5|138081.5|138169.1|138069.1|138200|138100|138140.4|138040.4|205
1753843500000|2025-07-30 02:45:00|138164.2|138064.2|138129.1|138029.1|138169.8|138069.8|138127.5|138027.5|169
1753843800000|2025-07-30 02:50:00|138129.7|138029.7|138128.4|138028.4|138151.5|138051.5|138109.6|138009.6|194
1753844100000|2025-07-30 02:55:00|138129|138029|138100.8|138000.8|138143.5|138043.5|138100.6|138000.6|165
1753844400000|2025-07-30 03:00:00|138101|138001|137952.1|137852.1|138105|138005|137924|137824|333
1753844700000|2025-07-30 03:05:00|137956.1|137856.1|137970|137870|138029.5|137929.5|137941|137841|309
1753845000000|2025-07-30 03:10:00|137979|137879|137983.1|137883.1|137989|137889|137925.9|137825.9|272
1753845300000|2025-07-30 03:15:00|137985|137885|137936.1|137836.1|137989.5|137889.5|137898.5|137798.5|219
1753845600000|2025-07-30 03:20:00|137934.1|137834.1|137979.5|137879.5|137998.8|137898.8|137922.5|137822.5|212
1753845900000|2025-07-30 03:25:00|137977.5|137877.5|138028.5|137928.5|138059.5|137959.5|137975.5|137875.5|236
1753846200000|2025-07-30 03:30:00|138031.5|137931.5|138042|137942|138048|137948|138020.5|137920.5|187
1753846500000|2025-07-30 03:35:00|138042.2|137942.2|138083|137983|138160.5|138060.5|138025|137925|256
1753846800000|2025-07-30 03:40:00|138083.5|137983.5|138063|137963|138088.1|137988.1|138041|137941|272
1753847100000|2025-07-30 03:45:00|138065|137965|138055|137955|138074|137974|138041.2|137941.2|166
1753847400000|2025-07-30 03:50:00|138049|137949|138071|137971|138081.5|137981.5|138043.5|137943.5|211
1753847700000|2025-07-30 03:55:00|138071.5|137971.5|138047|137947|138090|137990|138043|137943|151
1753848000000|2025-07-30 04:00:00|138047.1|137947.1|138127.5|138027.5|138130|138030|138046.5|137946.5|244
1753848300000|2025-07-30 04:05:00|138128.5|138028.5|138155|138055|138159.5|138059.5|138115|138015|217
1753848600000|2025-07-30 04:10:00|138155.5|138055.5|138101.1|138001.1|138166|138066|138089.1|137989.1|170
1753848900000|2025-07-30 04:15:00|138101.5|138001.5|138081|137981|138110.5|138010.5|138051|137951|265
1753849200000|2025-07-30 04:20:00|138080.5|137980.5|138077|137977|138112|138012|138051|137951|152
1753849500000|2025-07-30 04:25:00|138076.5|137976.5|138048.5|137948.5|138080|137980|138031.2|137931.2|117
1753849800000|2025-07-30 04:30:00|138050|137950|138057.1|137957.1|138070|137970|138050|137950|157
1753850100000|2025-07-30 04:35:00|138057|137957|138095|137995|138098.5|137998.5|138054.5|137954.5|128
1753850400000|2025-07-30 04:40:00|138095.5|137995.5|138084|137984|138117|138017|138065.5|137965.5|131
1753850700000|2025-07-30 04:45:00|138083|137983|138079.4|137979.4|138099|137999|138072|137972|177
1753851000000|2025-07-30 04:50:00|138073.1|137973.1|138140.5|138040.5|138144.5|138044.5|138067.5|137967.5|170
1753851300000|2025-07-30 04:55:00|138141.5|138041.5|138140.1|138040.1|138197.9|138097.9|138139.2|138039.2|298
1753851600000|2025-07-30 05:00:00|138140|138040|138193.5|138093.5|138221.3|138121.3|138140|138040|217
1753851900000|2025-07-30 05:05:00|138193.1|138093.1|138165.5|138065.5|138200|138100|138159.1|138059.1|225
1753852200000|2025-07-30 05:10:00|138165|138065|138180.1|138080.1|138213.1|138113.1|138156.5|138056.5|254
1753852500000|2025-07-30 05:15:00|138180.5|138080.5|138170.9|138070.9|138201.1|138101.1|138170.9|138070.9|134
1753852800000|2025-07-30 05:20:00|138171.3|138071.3|138060|137960|138171.3|138071.3|138060|137960|330
1753853100000|2025-07-30 05:25:00|138065.5|137965.5|138055.5|137955.5|138090.5|137990.5|138037|137937|263
1753853400000|2025-07-30 05:30:00|138055.3|137955.3|137959|137859|138060|137960|137934.5|137834.5|305
1753853700000|2025-07-30 05:35:00|137949.5|137849.5|138000|137900|138007.6|137907.6|137897.5|137797.5|302
1753854000000|2025-07-30 05:40:00|138001.4|137901.4|137992.5|137892.5|138006|137906|137937.5|137837.5|312
1753854300000|2025-07-30 05:45:00|137992.1|137892.1|138032|137932|138043.1|137943.1|137992.1|137892.1|302
1753854600000|2025-07-30 05:50:00|138038|137938|138030.1|137930.1|138071|137971|138007|137907|344
1753854900000|2025-07-30 05:55:00|138029.5|137929.5|138060.5|137960.5|138077.5|137977.5|138029.5|137929.5|341
1753855200000|2025-07-30 06:00:00|138059.1|137959.1|138238.1|138038.1|138249.2|138104.1|138040.5|137940.5|396
1753855500000|2025-07-30 06:05:00|138238.5|138038.5|138064.1|137964.1|138244.1|138098.5|138059|137959|330
1753855800000|2025-07-30 06:10:00|138065|137965|138060.5|137960.5|138089|137989|138048.5|137948.5|274
1753856100000|2025-07-30 06:15:00|138061|137961|138106.5|138006.5|138116.5|138016.5|138060|137960|201
1753856400000|2025-07-30 06:20:00|138108.5|138008.5|138199.5|138099.5|138231.1|138131.1|138103.5|138001|304
1753856700000|2025-07-30 06:25:00|138195.5|138095.5|138161|137961|138195.5|138095.5|138080.5|137950.1|303
1753857000000|2025-07-30 06:30:00|138160.5|137960.5|138167.1|137967.1|138197.8|138029.3|138089.5|137952.5|201
1753857300000|2025-07-30 06:35:00|138168.1|137968.1|138054|137854|138175|137975|138046.5|137846.5|164
1753857600000|2025-07-30 06:40:00|138055|137855|138063.1|137863.1|138065.1|137865.1|137980.1|137780.1|124
1753857900000|2025-07-30 06:45:00|138054.7|137854.7|138040.1|137940.1|138088|137947.8|138036.5|137843.1|105
1753858200000|2025-07-30 06:50:00|138047.8|137947.8|138078|137878|138087.6|137947.8|138025.1|137878|109
1753858500000|2025-07-30 06:55:00|138085.5|137885.5|138033|137933|138087.7|137935.1|138026.9|137877.1|57
1753858800000|2025-07-30 07:00:00|138033.5|137933.5|138033.5|137933.5|138076.4|137936.8|138021.1|137834|94
1753859100000|2025-07-30 07:05:00|138032.8|137932.8|138012|137912|138095|137959.5|138005.5|137883|59
1753859400000|2025-07-30 07:10:00|138012.6|137912.6|138035|137935|138035|137935|138009|137909|47
1753859700000|2025-07-30 07:15:00|138028|137928|138024.8|137824.8|138056.1|137935|137921.5|137747.6|132
1753860000000|2025-07-30 07:20:00|138027.4|137827.4|137992.1|137792.1|138042|137849|137944|137782.5|103
1753860300000|2025-07-30 07:25:00|137993|137793|137953|137853|138027.1|137872|137950|137793|62
1753860600000|2025-07-30 07:30:00|137952.1|137852.1|137978.5|137778.5|138004.1|137852.1|137952.1|137767.5|77
1753860900000|2025-07-30 07:35:00|137980.1|137780.1|138013.5|137813.5|138032.8|137832.8|137977.5|137777.5|93
1753861200000|2025-07-30 07:40:00|138013.1|137813.1|138163.5|137963.5|138183.5|137983.5|138013.1|137813.1|203
1753861500000|2025-07-30 07:45:00|138163|137963|138124.5|137924.5|138166.1|137966.1|138123.5|137923.5|66
1753861800000|2025-07-30 07:50:00|138126.1|137926.1|138117.5|137917.5|138135.5|137935.5|138115|137915|23
1753862100000|2025-07-30 07:55:00|138115.1|137915.1|138130|137930|138132.1|137932.1|138107.1|137907.1|33
1753862400000|2025-07-30 08:00:00|138123.5|137923.5|138134.5|137934.5|138140|137940|138123|137923|82
1753862700000|2025-07-30 08:05:00|138135.5|137935.5|138095.1|137895.1|138233.9|138033.9|138092.5|137892.5|98
1753863000000|2025-07-30 08:10:00|138103.1|137903.1|138108.5|137908.5|138130.1|137930.1|138088.9|137888.9|111
1753863300000|2025-07-30 08:15:00|138108.1|137908.1|138111.5|137911.5|138232.5|138032.5|138101.1|137901.1|166
1753863600000|2025-07-30 08:20:00|138110.5|137910.5|138129.5|137929.5|138183.1|137983.1|138110.5|137910.5|159
1753863900000|2025-07-30 08:25:00|138129.1|137929.1|138143.1|137943.1|138143.1|137943.1|138128.5|137928.5|55
1753864200000|2025-07-30 08:30:00|138142.1|137942.1|138064|137864|138144|137944|138022.1|137822.1|115
1753864500000|2025-07-30 08:35:00|138066|137866|138109.1|137909.1|138160.5|137960.5|138064.1|137864.1|155
1753864800000|2025-07-30 08:40:00|138111.5|137911.5|138144.3|137944.3|138147.1|137947.1|138063.1|137863.1|130
1753865100000|2025-07-30 08:45:00|138144.7|137944.7|138066.5|137866.5|138152.9|137952.9|138062.1|137862.1|76
1753865400000|2025-07-30 08:50:00|138066.1|137866.1|138052.5|137852.5|138070.1|137870.1|138040|137840|80
1753865700000|2025-07-30 08:55:00|138043.1|137843.1|137961.1|137761.1|138043.9|137843.9|137942.5|137742.5|72
1753866000000|2025-07-30 09:00:00|137971.1|137771.1|138034.1|137834.1|138043.9|137843.9|137888.5|137688.5|197
1753866300000|2025-07-30 09:05:00|138043.9|137843.9|138030.1|137830.1|138079.5|137879.5|138023.1|137823.1|145
1753866600000|2025-07-30 09:10:00|138024.1|137824.1|138096.1|137896.1|138100.5|137900.5|138023.5|137823.5|216
1753866900000|2025-07-30 09:15:00|138099.3|137899.3|138116.1|137916.1|138127.1|137927.1|138073.5|137873.5|230
1753867200000|2025-07-30 09:20:00|138110.1|137910.1|138098.5|137898.5|138120.1|137920.1|138094.1|137894.1|245
1753867500000|2025-07-30 09:25:00|138100|137900|138100.5|137900.5|138103|137903|138098.1|137898.1|33
1753867800000|2025-07-30 09:30:00|138101.5|137901.5|138119.5|137919.5|138122.1|137922.1|138100|137900|158
1753868100000|2025-07-30 09:35:00|138119.1|137919.1|138135.1|137935.1|138158.9|137958.9|138114|137914|104
1753868400000|2025-07-30 09:40:00|138134.5|137934.5|138105|137905|138134.5|137934.5|138083.1|137883.1|143
1753868700000|2025-07-30 09:45:00|138104.5|137904.5|138084.1|137884.1|138115.5|137915.5|138084.1|137884.1|231
1753869000000|2025-07-30 09:50:00|138084.5|137884.5|138097.5|137897.5|138100.1|137900.1|138084.1|137884.1|34
1753869300000|2025-07-30 09:55:00|138098.1|137898.1|138105.5|137905.5|138111.1|137911.1|138096.1|137896.1|72
1753869600000|2025-07-30 10:00:00|138106.1|137906.1|138037.5|137837.5|138106.5|137906.5|138037|137837|66
1753869900000|2025-07-30 10:05:00|138036.5|137836.5|138032.3|137832.3|138038.3|137838.3|138024.1|137824.1|48
1753870200000|2025-07-30 10:10:00|138032.1|137832.1|138047.6|137847.6|138055.5|137855.5|138032.1|137832.1|91
1753870500000|2025-07-30 10:15:00|138048.6|137848.6|138055.5|137855.5|138061.5|137861.5|138047.1|137847.1|106
1753870800000|2025-07-30 10:20:00|138056.5|137856.5|138078.5|137878.5|138097.1|137897.1|138056.5|137856.5|66
1753871100000|2025-07-30 10:25:00|138079.5|137879.5|138100.1|137900.1|138100.1|137900.1|138077.5|137877.5|40
1753871400000|2025-07-30 10:30:00|138100.5|137900.5|138077.5|137877.5|138109.5|137909.5|138073.1|137873.1|52
1753871700000|2025-07-30 10:35:00|138078.5|137878.5|138171|137971|138202|138002|138077.5|137877.5|81
1753872000000|2025-07-30 10:40:00|138171.5|137971.5|138171.1|137971.1|138183.3|137983.3|138153.1|137953.1|73
1753872300000|2025-07-30 10:45:00|138170.5|137970.5|138172.1|137972.1|138175.5|137975.5|138169.1|137969.1|42
1753872600000|2025-07-30 10:50:00|138173.1|137973.1|138173.5|137973.5|138180|137980|138167.5|137967.5|62
1753872900000|2025-07-30 10:55:00|138174|137974|138147.3|137947.3|138177.5|137977.5|138146.1|137946.1|80
1753873200000|2025-07-30 11:00:00|138151.7|137951.7|138174.9|137974.9|138224.1|138024.1|138148.1|137948.1|93
1753873500000|2025-07-30 11:05:00|138168.9|137968.9|138178.1|137978.1|138180.1|137980.1|138145.5|137945.5|48
1753873800000|2025-07-30 11:10:00|138177.5|137977.5|138176.5|137976.5|138208.5|138008.5|138174.5|137974.5|23
1753874100000|2025-07-30 11:15:00|138174.5|137974.5|138154.5|137954.5|138178.1|137978.1|138150.1|137950.1|48
1753874400000|2025-07-30 11:20:00|138153.7|137953.7|138173.5|137973.5|138174.9|137974.9|138151.1|137951.1|40
1753874700000|2025-07-30 11:25:00|138175.1|137975.1|138174|137974|138175.1|137975.1|138174|137974|3
1753875000000|2025-07-30 11:30:00|138165.1|137965.1|138275.1|138075.1|138275.9|138075.9|138165.1|137965.1|47
1753875300000|2025-07-30 11:35:00|138273.5|138073.5|138273.5|138073.5|138276.1|138076.1|138270.8|138070.8|36
1753875600000|2025-07-30 11:40:00|138265.1|138065.1|138310.1|138110.1|138310.1|138110.1|138255.9|138055.9|33
1753875900000|2025-07-30 11:45:00|138311.9|138111.9|138307.9|138107.9|138324.9|138124.9|138302.1|138102.1|34
1753876200000|2025-07-30 11:50:00|138295.1|138095.1|138299.5|138099.5|138330.9|138130.9|138293.1|138093.1|84
1753876500000|2025-07-30 11:55:00|138301.3|138101.3|138262.8|138062.8|138308.5|138108.5|138261.9|138061.9|114
1753876800000|2025-07-30 12:00:00|138264.4|138064.4|138273.3|138073.3|138274.8|138074.8|138230.5|138030.5|105
1753877100000|2025-07-30 12:05:00|138273.6|138073.6|138306.1|138106.1|138310.3|138110.3|138246.1|138046.1|206
1753877400000|2025-07-30 12:10:00|138310.7|138110.7|138402.9|138042.9|138420.1|138171.5|138302.1|138042.9|157
1753877700000|2025-07-30 12:15:00|138399.1|138039.1|138474.9|138274.9|138514.9|138274.9|138399.1|138039.1|184
1753878000000|2025-07-30 12:20:00|138465.1|138265.1|138483.5|138283.5|138494.9|138294.9|138465.1|138265.1|113
1753878300000|2025-07-30 12:25:00|138491.9|138291.9|138515.1|138315.1|138525.9|138325.9|138478.5|138278.5|81
1753878600000|2025-07-30 12:30:00|138517.7|138312.5|138751.1|138551.1|138790.3|138590.3|138486.1|138286.1|226
1753878900000|2025-07-30 12:35:00|138754.9|138554.9|138739.9|138539.9|138904.9|138704.9|138685.5|138485.5|291
1753879200000|2025-07-30 12:40:00|138732.1|138532.1|138793.9|138593.9|138819.3|138619.3|138730.1|138530.1|156
1753879500000|2025-07-30 12:45:00|138815.1|138615.1|138762.6|138562.6|138824.5|138624.5|138710.4|138553.1|166
1753879800000|2025-07-30 12:50:00|138774.9|138574.9|138758.5|138658.5|138780.1|138680.1|138693.5|138555.1|123
1753880100000|2025-07-30 12:55:00|138808.5|138608.5|138930.9|138730.9|138944.9|138744.9|138808.5|138608.5|172
1753880400000|2025-07-30 13:00:00|138925.9|138725.9|138859|138659|138926.5|138726.5|138856.5|138656.5|133
1753880700000|2025-07-30 13:05:00|138859.5|138659.5|138927.1|138727.1|138944.1|138744.1|138854.5|138654.5|108
1753881000000|2025-07-30 13:10:00|138926.1|138726.1|139010.5|138810.5|139050.1|138850.1|138922.5|138722.5|130
1753881300000|2025-07-30 13:15:00|139020.1|138820.1|138966|138766|139027.5|138827.5|138958|138758|161
1753881600000|2025-07-30 13:20:00|138961|138761|139015|138815|139034.1|138834.1|138961|138761|150
1753881900000|2025-07-30 13:25:00|139018|138818|139033|138833|139057|138857|139000|138800|134
1753882200000|2025-07-30 13:30:00|139032|138832|138940|138740|139062.7|138862.7|138915.1|138715.1|165
1753882500000|2025-07-30 13:35:00|138938.6|138738.6|138963.1|138763.1|138993.5|138793.5|138922|138722|125
1753882800000|2025-07-30 13:40:00|138962.5|138762.5|139059.1|138859.1|139060|138860|138955.1|138755.1|182
1753883100000|2025-07-30 13:45:00|139060.1|138860.1|139127.5|138927.5|139135|138935|139048.5|138848.5|164
1753883400000|2025-07-30 13:50:00|139126|138926|139076.2|138876.2|139135.4|138935.4|139076.2|138876.2|194
1753883700000|2025-07-30 13:55:00|139077|138877|139080|138880|139125.1|138925.1|139075|138875|90
1753884000000|2025-07-30 14:00:00|139075|138875|139072|138872|139075|138875|138991|138791|169
1753884300000|2025-07-30 14:05:00|139066|138866|139030.5|138830.5|139067|138867|139022.5|138822.5|108
1753884600000|2025-07-30 14:10:00|139032.5|138832.5|138977|138777|139035.5|138835.5|138963|138763|98
1753884900000|2025-07-30 14:15:00|138979.5|138779.5|138971.1|138771.1|138981.5|138781.5|138959.5|138759.5|45
1753885200000|2025-07-30 14:20:00|138972.1|138772.1|139021.5|138821.5|139022.1|138822.1|138968.1|138768.1|35
1753885500000|2025-07-30 14:25:00|139021.1|138821.1|139059|138859|139077.5|138877.5|139012|138812|81
1753885800000|2025-07-30 14:30:00|139055.5|138855.5|139021.5|138821.5|139059|138859|139005.3|138805.3|107
1753886100000|2025-07-30 14:35:00|139022|138822|138967.5|138767.5|139023|138823|138961.5|138761.5|88
1753886400000|2025-07-30 14:40:00|138967|138767|138983|138783|139020|138820|138967|138767|72
1753886700000|2025-07-30 14:45:00|138982.5|138782.5|138963.5|138763.5|138983.5|138783.5|138947.5|138747.5|67
1753887000000|2025-07-30 14:50:00|138962.5|138762.5|138992.5|138792.5|138999.3|138799.3|138962.5|138762.5|61
1753887300000|2025-07-30 14:55:00|138993|138793|138955.5|138755.5|138993|138793|138935|138735|74
1753887600000|2025-07-30 15:00:00|138956|138756|139003.5|138803.5|139009.5|138809.5|138955.5|138755.5|73
1753887900000|2025-07-30 15:05:00|139004.5|138804.5|139056.5|138856.5|139070.5|138870.5|139004.5|138804.5|105
1753888200000|2025-07-30 15:10:00|139057.5|138857.5|139010|138810|139062.5|138862.5|139002|138802|87
1753888500000|2025-07-30 15:15:00|139010.1|138810.1|139031.5|138831.5|139031.5|138831.5|138990|138790|85
1753888800000|2025-07-30 15:20:00|139032.5|138832.5|138975|138775|139063.1|138863.1|138973.1|138773.1|62
1753889100000|2025-07-30 15:25:00|138975.1|138775.1|139024.5|138824.5|139044|138844|138975.1|138775.1|57
1753889400000|2025-07-30 15:30:00|139025.5|138825.5|138998.4|138798.4|139063.7|138863.7|138997.6|138797.6|85
1753889700000|2025-07-30 15:35:00|138997.7|138797.7|139001.5|138801.5|139013.4|138813.4|138985.5|138785.5|82
1753890000000|2025-07-30 15:40:00|139000.5|138800.5|139054.6|138854.6|139056.5|138856.5|138996.6|138796.6|72
1753890300000|2025-07-30 15:45:00|139055.4|138855.4|139055.4|138855.4|139056.1|138856.1|139051.5|138851.5|27
1753890600000|2025-07-30 15:50:00|139054.5|138854.5|139088|138888|139088|138888|139053.6|138853.6|23
1753890900000|2025-07-30 15:55:00|139087.5|138887.5|139029.1|138829.1|139087.5|138887.5|139029.1|138829.1|16
1753891200000|2025-07-30 16:00:00|139034.2|138834.2|139035|138835|139048|138848|139024.5|138824.5|33
1753891500000|2025-07-30 16:05:00|139043|138843|139040|138840|139043|138843|139030|138830|5
1753891800000|2025-07-30 16:10:00|139035|138835|139035|138835|139039|138839|139035|138835|3
1753892100000|2025-07-30 16:15:00|139059|138859|139024.1|138824.1|139070|138870|139024|138824|27
1753892400000|2025-07-30 16:20:00|139023.1|138823.1|139006.5|138806.5|139025|138825|138994.5|138794.5|31
1753892700000|2025-07-30 16:25:00|139004|138804|138994.1|138794.1|139004|138804|138981.1|138781.1|59
1753893000000|2025-07-30 16:30:00|138994|138794|139018.6|138818.6|139029.5|138829.5|138994|138794|69
1753893300000|2025-07-30 16:35:00|139017.6|138817.6|139014.4|138814.4|139019.5|138819.5|139010.5|138810.5|52
1753893600000|2025-07-30 16:40:00|139014.7|138814.7|138999.5|138799.5|139074.5|138874.5|138999|138799|77
1753893900000|2025-07-30 16:45:00|138999|138799|138961.5|138761.5|139000|138800|138961.5|138761.5|35
1753894200000|2025-07-30 16:50:00|138958.5|138758.5|138959.5|138759.5|138963|138763|138944|138744|37
1753894500000|2025-07-30 16:55:00|138960|138760|138908.5|138708.5|138962|138762|138905|138705|33
1753894800000|2025-07-30 17:00:00|138907.5|138707.5|138902.5|138702.5|138907.5|138707.5|138875|138675|66
1753895100000|2025-07-30 17:05:00|138901|138701|138896.5|138696.5|138905|138705|138895|138695|78
1753895400000|2025-07-30 17:10:00|138895.5|138695.5|138895.5|138695.5|138898|138698|138891.5|138691.5|46
1753895700000|2025-07-30 17:15:00|138895|138695|138896.3|138696.3|138897.8|138697.8|138893.9|138693.9|22
1753896000000|2025-07-30 17:20:00|138897.7|138697.7|138935.5|138735.5|138936.9|138736.9|138894.5|138694.5|67
1753896300000|2025-07-30 17:25:00|138935.9|138735.9|138916.5|138716.5|138942.7|138742.7|138914.8|138714.8|33
1753896600000|2025-07-30 17:30:00|138917|138717|138937.5|138737.5|138957|138757|138916.5|138716.5|15
1753896900000|2025-07-30 17:35:00|138937|138737|138920.5|138720.5|138941.4|138741.4|138918.5|138718.5|50
1753897200000|2025-07-30 17:40:00|138921.5|138721.5|138916.1|138716.1|138947.1|138747.1|138909.5|138709.5|51
1753897500000|2025-07-30 17:45:00|138918.5|138718.5|138915.5|138715.5|138922.1|138722.1|138906|138706|41
1753897800000|2025-07-30 17:50:00|138914.5|138714.5|138877|138677|138914.5|138714.5|138873|138673|69
1753898100000|2025-07-30 17:55:00|138884.4|138684.4|139007|138647|139007|138737|138881|138634|78
1753898400000|2025-07-30 18:00:00|139035|138675|138820.5|138620.5|139035|138730|138800|138562.3|168
1753898700000|2025-07-30 18:05:00|138819.5|138619.5|138805.6|138605.6|138877|138677|138792.5|138592.5|264
1753899000000|2025-07-30 18:10:00|138804.6|138604.6|138757.1|138557.1|138829|138629|138720.1|138518.4|269
1753899300000|2025-07-30 18:15:00|138755.1|138555.1|138813|138613|138827.9|138625|138753.1|138553.1|217
1753899600000|2025-07-30 18:20:00|138815|138615|138816.1|138616.1|138832.1|138632.1|138775|138575|148
1753899900000|2025-07-30 18:25:00|138818.1|138618.1|138655|138455|138846|138646|138655|138455|97
1753900200000|2025-07-30 18:30:00|138657.5|138457.5|138725|138525|138812|138612|138641|138441|155
1753900500000|2025-07-30 18:35:00|138721|138521|138784.3|138569.8|138838.3|138589.8|138525|138325|351
1753900800000|2025-07-30 18:40:00|138789.3|138574.8|138893|138693|138912.2|138698|138787|138574.8|233
1753901100000|2025-07-30 18:45:00|138894|138694|139099.1|138899.1|139109.1|138909.1|138879|138679|216
1753901400000|2025-07-30 18:50:00|139104|138894.1|139285.1|139085.1|139369.1|139169.1|139100.1|138885.1|227
1753901700000|2025-07-30 18:55:00|139294.1|139094.1|139349.1|139149.1|139364|139159.1|139267.1|139067.1|161
1753902000000|2025-07-30 19:00:00|139351.1|139151.1|139375|139175|139384.1|139184.1|139343|139143|61
1753902300000|2025-07-30 19:05:00|139371|139171|139430.4|139230.4|139450.1|139250.1|139371|139171|138
1753902600000|2025-07-30 19:10:00|139429.5|139229.5|139352.6|139151.4|139430.4|139230.4|139267.1|139051.4|116
1753902900000|2025-07-30 19:15:00|139354.6|139153.4|139360.1|139160.1|139389|139189|139302|139100.3|114
1753903200000|2025-07-30 19:20:00|139356.1|139156.1|139425|139225|139455|139255|139353.1|139153.1|52
1753903500000|2025-07-30 19:25:00|139427|139227|139427|139227|139437|139237|139400|139200|94
1753903800000|2025-07-30 19:30:00|139429|139229|139427.1|139227.1|139476.5|139276.5|139338.6|139138.6|85
1753904100000|2025-07-30 19:35:00|139427|139227|139414|139214|139457.2|139257.2|139414|139214|22
1753904400000|2025-07-30 19:40:00|139412|139212|139375|139175|139422.5|139222.5|139309|139109|69
1753904700000|2025-07-30 19:45:00|139377|139177|139377|139177|139377|139177|139377|139177|1
1753905000000|2025-07-30 19:50:00|139376|139176|139331|139131|139376|139176|139318.8|139118.8|35
1753905300000|2025-07-30 19:55:00|139339|139139|139304.9|139011.2|139352|139152|139258|139011.2|39
1753920000000|2025-07-31 00:00:00|138826.8|138563.3|138669.5|138469.5|138826.8|138564.5|138578|138378|381
1753920300000|2025-07-31 00:05:00|138670.1|138470.1|138742|138642|138801|138701|138601|138457.1|503
1753920600000|2025-07-31 00:10:00|138742.5|138642.5|138740.5|138540.5|138800.5|138671.5|138691.5|138534.1|408
1753920900000|2025-07-31 00:15:00|138740.8|138540.8|138764.5|138564.5|138870.2|138668|138691.5|138491.5|452
1753921200000|2025-07-31 00:20:00|138773.5|138573.5|138773.5|138573.5|138820.1|138629|138687.5|138527.5|276
1753921500000|2025-07-31 00:25:00|138773.1|138573.1|138940|138740|138972|138796.1|138720|138573.1|389
1753921800000|2025-07-31 00:30:00|138948.8|138748.8|138830.1|138730.1|138951.5|138797.5|138805|138685.1|434
1753922100000|2025-07-31 00:35:00|138817.5|138717.5|138846.6|138746.6|138961.3|138805.1|138806|138685.1|352
1753922400000|2025-07-31 00:40:00|138845.9|138745.9|138795.1|138695.1|138846.9|138746.9|138754.3|138600.3|423
1753922700000|2025-07-31 00:45:00|138798|138698|138790|138690|138862.1|138729|138765.5|138660.3|361
1753923000000|2025-07-31 00:50:00|138786.7|138686.7|138837.4|138737.4|138895.4|138795.4|138786.7|138686.7|403
1753923300000|2025-07-31 00:55:00|138837.5|138737.5|138792|138692|138852.5|138752.5|138773.5|138673.5|358
1753923600000|2025-07-31 01:00:00|138788|138688|138804.9|138704.9|138877.6|138777.6|138766.8|138643.4|390
1753923900000|2025-07-31 01:05:00|138804.5|138704.5|138858.1|138758.1|138876.5|138776.5|138804|138704|334
1753924200000|2025-07-31 01:10:00|138855.5|138755.5|138850|138650|138874.5|138774.5|138785|138650|254
1753924500000|2025-07-31 01:15:00|138840.6|138640.6|138780|138680|138881.3|138781.3|138776.5|138622|377
1753924800000|2025-07-31 01:20:00|138783.5|138683.5|138775.1|138675.1|138866.3|138719.1|138756.5|138645.1|308
1753925100000|2025-07-31 01:25:00|138774.5|138674.5|138770|138670|138858.9|138709.3|138745|138643.6|271
1753925400000|2025-07-31 01:30:00|138770.3|138670.3|138787|138687|138795|138695|138733.5|138633.5|404
1753925700000|2025-07-31 01:35:00|138788.7|138688.7|138761.5|138661.5|138788.7|138688.7|138737.5|138637.5|301
1753926000000|2025-07-31 01:40:00|138761.1|138661.1|138680.5|138580.5|138803|138703|138680.4|138580.4|292
1753926300000|2025-07-31 01:45:00|138680.6|138580.6|138759.1|138659.1|138786.5|138686.5|138673.5|138529.7|366
1753926600000|2025-07-31 01:50:00|138758.5|138658.5|138785.1|138685.1|138794|138694|138739.5|138639.5|293
1753926900000|2025-07-31 01:55:00|138782.5|138682.5|138744|138644|138791.5|138691.5|138721|138621|382
1753927200000|2025-07-31 02:00:00|138744.5|138644.5|138772|138672|138797|138697|138733.5|138633.5|388
1753927500000|2025-07-31 02:05:00|138772.5|138672.5|138764.6|138664.6|138821.5|138721.5|138751.7|138651.7|285
1753927800000|2025-07-31 02:10:00|138759.8|138659.8|138803.2|138703.2|138807.8|138707.8|138754.7|138654.7|264
1753928100000|2025-07-31 02:15:00|138803.4|138703.4|138836.3|138736.3|138891.1|138791.1|138785.4|138685.4|302
1753928400000|2025-07-31 02:20:00|138840.1|138740.1|139022.1|138922.1|139045.5|138945.5|138809.5|138709.5|347
1753928700000|2025-07-31 02:25:00|139030|138930|139039.1|138939.1|139040|138940|138967.6|138867.6|286
1753929000000|2025-07-31 02:30:00|139040|138940|139273.5|139173.5|139313|139183.5|139030.4|138930.4|468
1753929300000|2025-07-31 02:35:00|139274.5|139174.5|139296.5|139196.5|139335.5|139235.5|139200.1|139055.5|449
1753929600000|2025-07-31 02:40:00|139296.3|139196.3|139419.5|139319.5|139625.5|139465|139283|139183|494
1753929900000|2025-07-31 02:45:00|139420.7|139320.7|139283.2|139183.2|139440|139340|139282.5|139182.5|358
1753930200000|2025-07-31 02:50:00|139285.5|139185.5|138987.8|138887.8|139308.7|139208.7|138978|138778|408
1753930500000|2025-07-31 02:55:00|138994.2|138894.2|139011.1|138811.1|139157|139003.5|138920.9|138765.1|478
1753930800000|2025-07-31 03:00:00|139012.5|138812.5|138918.5|138818.5|139053.5|138953.5|138895|138743|386
1753931100000|2025-07-31 03:05:00|138923.5|138823.5|139014.1|138914.1|139014.5|138914.5|138922.5|138792|373
1753931400000|2025-07-31 03:10:00|139014.3|138914.3|139090|138990|139155|139016|138980.8|138880|307
1753931700000|2025-07-31 03:15:00|139092|138992|139099.5|138999.5|139193.1|139042.5|139060.5|138907.4|274
1753932000000|2025-07-31 03:20:00|139099.1|138999.1|139140|139040|139168.5|139068.5|139087.5|138987.5|296
1753932300000|2025-07-31 03:25:00|139147.5|139047.5|139176.8|139076.8|139310.1|139210.1|139119.5|139019.5|420
1753932600000|2025-07-31 03:30:00|139170.5|139070.5|139118.5|139018.5|139218.5|139118.5|139113.1|139013.1|325
1753932900000|2025-07-31 03:35:00|139117.5|139017.5|139280.4|139080.4|139334|139163.5|139079.5|138940.6|388
1753933200000|2025-07-31 03:40:00|139278.8|139078.8|139142.5|138942.5|139300.4|139160|139095.5|138938|262
1753933500000|2025-07-31 03:45:00|139143.5|138943.5|139100.6|139000.6|139176|139023.5|139076.5|138913|217
1753933800000|2025-07-31 03:50:00|139098|138998|139066.5|138966.5|139143|139021|139043.1|138934|237
1753934100000|2025-07-31 03:55:00|139066|138966|139020.1|138920.1|139067|138967|138987.1|138887.1|269
1753934400000|2025-07-31 04:00:00|139020.5|138920.5|139016.1|138916.1|139060.1|138960.1|139001.5|138901.5|293
1753934700000|2025-07-31 04:05:00|139014.5|138914.5|138950.5|138850.5|139015.5|138915.5|138940.5|138784|267
1753935000000|2025-07-31 04:10:00|138949.1|138849.1|138982.5|138882.5|138992.5|138884.1|138933|138788.1|252
1753935300000|2025-07-31 04:15:00|138987.5|138887.5|138958.5|138858.5|138995.5|138895.5|138930.5|138830.5|254
1753935600000|2025-07-31 04:20:00|138965.1|138865.1|138937|138837|139029.3|138896.2|138909.5|138809.5|252
1753935900000|2025-07-31 04:25:00|138937.1|138837.1|139018.8|138918.8|139028.2|138928.2|138925.1|138825.1|282
1753936200000|2025-07-31 04:30:00|139023.9|138923.9|139059|138959|139175|139000.1|139023.3|138911.5|364
1753936500000|2025-07-31 04:35:00|139059.2|138959.2|139040.1|138940.1|139065.1|138965.1|139030.1|138930.1|288
1753936800000|2025-07-31 04:40:00|139039.5|138939.5|138985.1|138885.1|139042.5|138942.5|138960.1|138860.1|269
1753937100000|2025-07-31 04:45:00|138989.1|138889.1|138970.1|138870.1|139013.5|138913.5|138957.1|138857.1|217
1753937400000|2025-07-31 04:50:00|138965.3|138865.3|138943.9|138843.9|138980.1|138880.1|138941.1|138841.1|204
1753937700000|2025-07-31 04:55:00|138943.6|138843.6|138833.1|138733.1|138943.6|138843.6|138785.1|138683.1|407
1753938000000|2025-07-31 05:00:00|138839.1|138739.1|138813.5|138713.5|138854.5|138754.5|138770|138670|316
1753938300000|2025-07-31 05:05:00|138815|138715|138810|138710|138875|138775|138775|138675|315
1753938600000|2025-07-31 05:10:00|138809.5|138709.5|138747.5|138647.5|138836.5|138736.5|138730|138630|288
1753938900000|2025-07-31 05:15:00|138748|138648|138828.1|138728.1|138828.1|138728.1|138711.1|138611.1|344
1753939200000|2025-07-31 05:20:00|138834|138734|138820|138720|138843.5|138743.5|138800|138700|284
1753939500000|2025-07-31 05:25:00|138819.8|138719.8|138774.1|138674.1|138843|138743|138720.5|138620.5|383
1753939800000|2025-07-31 05:30:00|138778.5|138678.5|138778|138678|138817.5|138695.1|138742|138607.5|300
1753940100000|2025-07-31 05:35:00|138781.5|138681.5|138768.5|138668.5|138790.1|138690.1|138758.1|138658.1|210
1753940400000|2025-07-31 05:40:00|138767|138667|138773.5|138673.5|138805.1|138705.1|138747|138647|233
1753940700000|2025-07-31 05:45:00|138777.1|138677.1|138778.1|138678.1|138846.5|138746.5|138760.1|138660.1|246
1753941000000|2025-07-31 05:50:00|138778.3|138678.3|138795.1|138695.1|138805|138705|138773.1|138673.1|248
1753941300000|2025-07-31 05:55:00|138794.5|138694.5|138850.1|138750.1|138903.5|138755.5|138730.7|138591|372
1753941600000|2025-07-31 06:00:00|138855.8|138755.8|138844.5|138744.5|138929.5|138792.5|138802.5|138692|334
1753941900000|2025-07-31 06:05:00|138845.5|138745.5|138856|138756|138858|138758|138767.8|138667.8|312
1753942200000|2025-07-31 06:10:00|138855.5|138755.5|138847.5|138747.5|138899.4|138799.4|138840.1|138740.1|282
1753942500000|2025-07-31 06:15:00|138849|138749|138800|138700|138855.5|138755.5|138771.1|138671.1|318
1753942800000|2025-07-31 06:20:00|138800.5|138700.5|138608.4|138508.4|138803.5|138703.5|138597|138497|406
1753943100000|2025-07-31 06:25:00|138609|138509|138558.1|138458.1|138628.8|138528.8|138416.5|138316.5|448
1753943400000|2025-07-31 06:30:00|138561.8|138461.8|138614.9|138514.9|138773.1|138598.5|138555.1|138413|390
1753943700000|2025-07-31 06:35:00|138614.7|138514.7|138630.1|138430.1|138676|138547.5|138592.8|138426|240
1753944000000|2025-07-31 06:40:00|138629.1|138429.1|138543.5|138443.5|138631.1|138466.3|138536.5|138382.5|175
1753944300000|2025-07-31 06:45:00|138568.5|138468.5|138541.8|138441.8|138655.5|138527.5|138541.8|138414|234
1753944600000|2025-07-31 06:50:00|138533|138433|138496|138396|138589.1|138468.3|138477.7|138376.1|160
1753944900000|2025-07-31 06:55:00|138506.4|138406.4|138590|138390|138596|138429|138493.1|138343|161
1753945200000|2025-07-31 07:00:00|138588|138388|138640.1|138540.1|138665|138541.1|138587|138387|162
1753945500000|2025-07-31 07:05:00|138634.1|138534.1|138686.5|138486.5|138834.1|138680.4|138634.1|138486|123
1753945800000|2025-07-31 07:10:00|138685.1|138485.1|138674.1|138574.1|138686.1|138586.1|138607.1|138463.1|65
1753946100000|2025-07-31 07:15:00|138675.1|138575.1|138724|138624|138782.1|138632.1|138675.1|138524.9|77
1753946400000|2025-07-31 07:20:00|138774|138574|138805.1|138605.1|138834|138661.5|138753.6|138573|60
1753946700000|2025-07-31 07:25:00|138802.1|138602.1|138963|138763|138977|138777|138754.1|138602.1|123
1753947000000|2025-07-31 07:30:00|138963.1|138763.1|139037.1|138837.1|139037.1|138837.1|138963.1|138763.1|73
1753947300000|2025-07-31 07:35:00|139038.5|138838.5|139077.5|138877.5|139079.5|138879.5|139038.5|138838.5|126
1753947600000|2025-07-31 07:40:00|139077.3|138877.3|139030.5|138830.5|139077.3|138877.3|139002.8|138802.8|127
1753947900000|2025-07-31 07:45:00|139029.5|138829.5|139057.5|138857.5|139162.1|138962.1|139019.5|138819.5|182
1753948200000|2025-07-31 07:50:00|139057.9|138857.9|138932|138832|139062.9|138864|138895.5|138795.5|120
1753948500000|2025-07-31 07:55:00|138932.5|138832.5|138979.5|138779.5|138983.5|138833.5|138767.1|138648.5|195
1753948800000|2025-07-31 08:00:00|138978.1|138778.1|138951.5|138851.5|138979.5|138858.5|138884.1|138764.5|146
1753949100000|2025-07-31 08:05:00|138950.5|138850.5|138875|138775|138975.8|138850.5|138868.5|138742|114
1753949400000|2025-07-31 08:10:00|138868.5|138768.5|138923.5|138823.5|138924|138824|138865|138765|74
1753949700000|2025-07-31 08:15:00|138926|138826|139061|138861|139064|138917.1|138926|138826|102
1753950000000|2025-07-31 08:20:00|139060.6|138860.6|139013.6|138913.6|139069.5|138914.6|139012.8|138845.5|95
1753950300000|2025-07-31 08:25:00|139013.5|138913.5|139037.5|138937.5|139075.1|138937.5|139003|138858.5|74
1753950600000|2025-07-31 08:30:00|139033.5|138933.5|139114.5|138914.5|139115.5|139005.5|139030|138892.1|104
1753950900000|2025-07-31 08:35:00|139122.5|138922.5|139166.5|138966.5|139211.5|139011.5|139119.5|138919.5|72
1753951200000|2025-07-31 08:40:00|139166.1|138966.1|139126|139026|139169.1|139034.5|139105|138962.1|167
1753951500000|2025-07-31 08:45:00|139123|139023|139174.5|138974.5|139181|139026|139123|138970.5|54
1753951800000|2025-07-31 08:50:00|139175|138975|139229.1|139029.1|139327.8|139127.8|139173|138973|87
1753952100000|2025-07-31 08:55:00|139230.3|139030.3|139139.5|138939.5|139230.3|139030.3|139102.5|138902.5|97
1753952400000|2025-07-31 09:00:00|139137.3|138937.3|139154.5|138954.5|139241.5|139091.5|139079|138913.5|186
1753952700000|2025-07-31 09:05:00|139152.5|138952.5|139093|138993|139167.5|139014.5|139086|138937.5|137
1753953000000|2025-07-31 09:10:00|139093.5|138993.5|139151.5|139051.5|139184.5|139054.5|139093.5|138984.5|60
1753953300000|2025-07-31 09:15:00|139152|139052|139220|139020|139239.5|139057.5|139142.2|138995.5|113
1753953600000|2025-07-31 09:20:00|139218.5|139018.5|139219.5|139019.5|139265.5|139065.5|139218|139018|87
1753953900000|2025-07-31 09:25:00|139218.5|139018.5|139234.5|139134.5|139240.1|139140.1|139206.5|139006.5|141
1753954200000|2025-07-31 09:30:00|139235.1|139135.1|139231|139131|139243.1|139143.1|139224|139124|70
1753954500000|2025-07-31 09:35:00|139232.5|139132.5|139226|139126|139233|139133|139220|139120|64
1753954800000|2025-07-31 09:40:00|139225.5|139125.5|139286.5|139186.5|139298.5|139198.5|139223.5|139123.5|110
1753955100000|2025-07-31 09:45:00|139285.5|139185.5|139252.5|139152.5|139289.5|139189.5|139249.5|139149.5|87
1753955400000|2025-07-31 09:50:00|139253.5|139153.5|139237|139137|139260|139160|139206.5|139106.5|82
1753955700000|2025-07-31 09:55:00|139236.5|139136.5|139324.1|139124.1|139324.1|139181.5|139236.5|139124.1|38
1753956000000|2025-07-31 10:00:00|139329.1|139129.1|139298.5|139098.5|139329.1|139182|139238.5|139085.1|47
1753956300000|2025-07-31 10:05:00|139298.1|139098.1|139252.5|139152.5|139312.5|139167.5|139251.5|139098.1|69
1753956600000|2025-07-31 10:10:00|139252|139152|139309.5|139109.5|139310.5|139158|139252|139105.5|27
1753956900000|2025-07-31 10:15:00|139309.1|139109.1|139265|139165|139315.1|139166.5|139265|139106.5|30
1753957200000|2025-07-31 10:20:00|139265.5|139165.5|139277.5|139177.5|139309.5|139209.5|139265.5|139165.5|47
1753957500000|2025-07-31 10:25:00|139277|139177|139290.5|139190.5|139290.5|139190.5|139277|139177|26
1753957800000|2025-07-31 10:30:00|139291|139191|139419.5|139219.5|139422.5|139222.5|139290.5|139174.5|122
1753958100000|2025-07-31 10:35:00|139419|139219|139338.5|139238.5|139453|139313.5|139338.5|139217|115
1753958400000|2025-07-31 10:40:00|139337|139237|139307.5|139207.5|139337|139237|139305.8|139205.8|26
1753958700000|2025-07-31 10:45:00|139315|139215|139372|139172|139373.5|139222.5|139315|139165|29
1753959000000|2025-07-31 10:50:00|139371.5|139171.5|139373|139173|139374.5|139174.5|139369.5|139169.5|43
1753959300000|2025-07-31 10:55:00|139371|139171|139320.5|139220.5|139373|139250.5|139303|139171|61
1753959600000|2025-07-31 11:00:00|139323|139223|139373|139173|139382|139235|139315.5|139170|59
1753959900000|2025-07-31 11:05:00|139374|139174|139380|139180|139380|139180|139364|139164|35
1753960200000|2025-07-31 11:10:00|139379|139179|139258.5|139158.5|139379|139179|139258|139095.8|96
1753960500000|2025-07-31 11:15:00|139249|139149|139224.3|139124.3|139287.5|139149|139217|139072|72
1753960800000|2025-07-31 11:20:00|139225.7|139125.7|139323|139223|139323.5|139223.5|139222.5|139122.5|134
1753961100000|2025-07-31 11:25:00|139323.5|139223.5|139330|139230|139354.5|139254.5|139323.5|139223.5|51
1753961400000|2025-07-31 11:30:00|139338|139238|139300.4|139100.4|139386.3|139244.5|139300.4|139100.4|56
1753961700000|2025-07-31 11:35:00|139299.8|139099.8|139206.1|139006.1|139299.8|139099.8|139206.1|139006.1|48
1753962000000|2025-07-31 11:40:00|139211.9|139011.9|139193.1|138993.1|139212.9|139012.9|139187.1|138987.1|42
1753962300000|2025-07-31 11:45:00|139202.9|139002.9|139227.5|139027.5|139234.9|139034.9|139193.1|138993.1|67
1753962600000|2025-07-31 11:50:00|139248.9|139048.9|139316.1|139116.1|139372.9|139172.9|139248.9|139048.9|98
1753962900000|2025-07-31 11:55:00|139316.9|139116.9|139227.9|139027.9|139320.9|139120.9|139220.1|139020.1|105
1753963200000|2025-07-31 12:00:00|139229.9|139029.9|139258.9|139058.9|139258.9|139058.9|139171.1|138971.1|155
1753963500000|2025-07-31 12:05:00|139249.1|139049.1|139319.1|139119.1|139364.9|139186|139249.1|139049.1|193
1753963800000|2025-07-31 12:10:00|139313.1|139113.1|139264.9|139064.9|139323.9|139123.9|139262.1|139062.1|201
1753964100000|2025-07-31 12:15:00|139269.9|139069.9|139293.9|139093.9|139293.9|139142.1|139179.1|139045.5|164
1753964400000|2025-07-31 12:20:00|139295.9|139095.9|139250|139050|139297.9|139097.9|139207.1|139007.1|144
1753964700000|2025-07-31 12:25:00|139247|139047|139364.9|139004.9|139364.9|139076.9|139245.1|138993.1|45
1753965000000|2025-07-31 12:30:00|139325.8|139043.9|139300.9|139200.9|139340.8|139201|139264.5|139043.9|66
1753965300000|2025-07-31 12:35:00|139300.5|139200.5|139307.4|139107.4|139350.7|139210.5|139286|139102.7|98
1753965600000|2025-07-31 12:40:00|139308.3|139108.3|139368.5|139168.5|139373.8|139173.8|139270|139070|100
1753965900000|2025-07-31 12:45:00|139368|139168|139405|139205|139416.5|139216.5|139367.5|139167.5|71
1753966200000|2025-07-31 12:50:00|139406|139206|139386|139186|139445.5|139245.5|139376|139176|59
1753966500000|2025-07-31 12:55:00|139385.5|139185.5|139377|139177|139385.5|139185.5|139373.5|139173.5|34
1753966800000|2025-07-31 13:00:00|139373.1|139173.1|139340|139140|139405.1|139205.1|139337|139137|81
1753967100000|2025-07-31 13:05:00|139345.5|139145.5|139486|139286|139515|139315|139345.5|139145.5|131
1753967400000|2025-07-31 13:10:00|139486.5|139286.5|139465.1|139265.1|139486.5|139286.5|139454.3|139254.3|52
1753967700000|2025-07-31 13:15:00|139460.1|139260.1|139478.5|139278.5|139479.5|139279.5|139443.1|139243.1|73
1753968000000|2025-07-31 13:20:00|139478.1|139278.1|139521|139321|139538.1|139338.1|139475.1|139275.1|47
1753968300000|2025-07-31 13:25:00|139520.5|139320.5|139539.1|139339.1|139539.1|139339.1|139518.5|139318.5|78
1753968600000|2025-07-31 13:30:00|139542.5|139342.5|139540.5|139340.5|139588.8|139388.8|139537.6|139337.6|110
1753968900000|2025-07-31 13:35:00|139552.1|139352.1|139570|139370|139597.5|139397.5|139540.5|139340.5|79
1753969200000|2025-07-31 13:40:00|139570.1|139370.1|139691.1|139331.1|139702.1|139421|139517.7|139317.7|83
1753969500000|2025-07-31 13:45:00|139681.1|139321.1|139599.5|139399.5|139695.1|139422|139588.5|139321.1|129
1753969800000|2025-07-31 13:50:00|139598.1|139398.1|139576.5|139376.5|139616|139416|139561|139361|122
1753970100000|2025-07-31 13:55:00|139584.5|139384.5|139564|139364|139591|139391|139549|139349|138
1753970400000|2025-07-31 14:00:00|139565.1|139365.1|139568|139368|139576.5|139376.5|139555|139355|103
1753970700000|2025-07-31 14:05:00|139569|139369|139569.5|139369.5|139571.5|139371.5|139558.2|139358.2|31
1753971000000|2025-07-31 14:10:00|139568|139368|139488.1|139288.1|139570|139370|139488.1|139288.1|107
1753971300000|2025-07-31 14:15:00|139492.5|139292.5|139480.2|139280.2|139511.2|139311.2|139471|139271|61
1753971600000|2025-07-31 14:20:00|139480.3|139280.3|139517.5|139317.5|139545|139345|139476.2|139276.2|134
1753971900000|2025-07-31 14:25:00|139521.5|139321.5|139485.5|139285.5|139542.5|139342.5|139485.5|139285.5|94
1753972200000|2025-07-31 14:30:00|139484.5|139284.5|139510.1|139310.1|139529.5|139329.5|139475.5|139275.5|126
1753972500000|2025-07-31 14:35:00|139508.5|139308.5|139510|139310|139528.1|139328.1|139491.1|139291.1|74
1753972800000|2025-07-31 14:40:00|139520|139320|139442.5|139242.5|139520|139320|139436|139236|61
1753973100000|2025-07-31 14:45:00|139440|139240|139461.8|139261.8|139485.1|139285.1|139432.5|139232.5|33
1753973400000|2025-07-31 14:50:00|139461.1|139261.1|139463|139263|139470.1|139270.1|139456.8|139256.8|20
1753973700000|2025-07-31 14:55:00|139463.5|139263.5|139448|139248|139463.5|139263.5|139437.5|139237.5|31
1753974000000|2025-07-31 15:00:00|139445|139245|139453.1|139253.1|139484.1|139284.1|139428|139228|56
1753974300000|2025-07-31 15:05:00|139453|139253|139450.5|139250.5|139479.1|139279.1|139438|139238|89
1753974600000|2025-07-31 15:10:00|139451|139251|139490|139290|139530.1|139330.1|139447.5|139247.5|92
1753974900000|2025-07-31 15:15:00|139489.5|139289.5|139500.1|139300.1|139501.1|139301.1|139465.5|139265.5|42
1753975200000|2025-07-31 15:20:00|139499.1|139299.1|139497.5|139297.5|139500.1|139300.1|139485.5|139285.5|45
1753975500000|2025-07-31 15:25:00|139496.5|139296.5|139518.5|139318.5|139526.1|139326.1|139496|139296|79
1753975800000|2025-07-31 15:30:00|139515.1|139315.1|139490.1|139290.1|139515.1|139315.1|139471.1|139271.1|48
1753976100000|2025-07-31 15:35:00|139489.5|139289.5|139448.5|139248.5|139489.5|139289.5|139436|139236|51
1753976400000|2025-07-31 15:40:00|139451.5|139251.5|139554.3|139354.3|139567.3|139367.3|139451.5|139251.5|67
1753976700000|2025-07-31 15:45:00|139554.2|139354.2|139555|139355|139555|139355|139554.1|139354.1|7
1753977000000|2025-07-31 15:50:00|139555.5|139355.5|139552.5|139352.5|139565.5|139365.5|139542.6|139342.6|30
1753977300000|2025-07-31 15:55:00|139551.5|139351.5|139538.5|139338.5|139555|139355|139492.5|139292.5|51
1753977600000|2025-07-31 16:00:00|139538.8|139338.8|139475.1|139275.1|139554.5|139354.5|139474.5|139274.5|97
1753977900000|2025-07-31 16:05:00|139474.1|139274.1|139480.8|139280.8|139482|139282|139474|139274|40
1753978200000|2025-07-31 16:10:00|139480.4|139280.4|139477.2|139277.2|139517.5|139317.5|139469.1|139269.1|88
1753978500000|2025-07-31 16:15:00|139477.7|139277.7|139480.7|139280.7|139481.3|139281.3|139469.1|139269.1|59
1753978800000|2025-07-31 16:20:00|139481.3|139281.3|139451.1|139251.1|139481.3|139281.3|139450.2|139250.2|41
1753979100000|2025-07-31 16:25:00|139450.6|139250.6|139461.1|139261.1|139481.5|139281.5|139449.5|139249.5|42
1753979400000|2025-07-31 16:30:00|139461|139261|139440.5|139240.5|139478|139278|139435|139235|42
1753979700000|2025-07-31 16:35:00|139442|139242|139431.5|139231.5|139442.5|139242.5|139429|139229|64
1753980000000|2025-07-31 16:40:00|139431|139231|139426.9|139226.9|139443.5|139243.5|139385|139185|70
1753980300000|2025-07-31 16:45:00|139423.3|139223.3|139403|139203|139444|139244|139403|139203|81
1753980600000|2025-07-31 16:50:00|139400|139200|139366|139166|139404|139204|139362|139162|50
1753980900000|2025-07-31 16:55:00|139365.5|139165.5|139278|139078|139367|139167|139273.2|139073.2|71
1753981200000|2025-07-31 17:00:00|139277.5|139077.5|139287.6|139087.6|139338.8|139138.8|139276.8|139076.8|62
1753981500000|2025-07-31 17:05:00|139291|139091|139307.6|139107.6|139360|139160|139291|139091|32
1753981800000|2025-07-31 17:10:00|139297.5|139097.5|139335|139135|139340|139140|139289.6|139089.6|48
1753982100000|2025-07-31 17:15:00|139336.5|139136.5|139345.5|139145.5|139352.5|139152.5|139336.5|139136.5|30
1753982400000|2025-07-31 17:20:00|139343.5|139143.5|139369.5|139169.5|139440|139240|139343.5|139143.5|104
1753982700000|2025-07-31 17:25:00|139371.6|139171.6|139397.5|139197.5|139411|139211|139361|139161|136
1753983000000|2025-07-31 17:30:00|139405.3|139205.3|139432.2|139232.2|139450|139250|139398.4|139198.4|102
1753983300000|2025-07-31 17:35:00|139438|139238|139396|139196|139440|139240|139392.3|139192.3|82
1753983600000|2025-07-31 17:40:00|139390.5|139190.5|139394|139194|139403|139203|139380.7|139180.7|60
1753983900000|2025-07-31 17:45:00|139388|139188|139417|139217|139417|139217|139388|139188|46
1753984200000|2025-07-31 17:50:00|139418|139218|139430|139230|139451|139251|139412.8|139212.8|80
1753984500000|2025-07-31 17:55:00|139437|139237|139463|139263|139477|139277|139429|139229|87
1753984800000|2025-07-31 18:00:00|139462.4|139262.4|139449.6|139249.6|139469|139269|139447.4|139247.4|114
1753985100000|2025-07-31 18:05:00|139449.4|139249.4|139465|139265|139469|139269|139442|139242|82
1753985400000|2025-07-31 18:10:00|139454|139254|139469|139269|139472|139272|139454|139254|39
1753985700000|2025-07-31 18:15:00|139469.4|139269.4|139459|139259|139490.4|139290.4|139459|139259|54
1753986000000|2025-07-31 18:20:00|139462.4|139262.4|139475.6|139275.6|139477.4|139277.4|139457.6|139257.6|56
1753986300000|2025-07-31 18:25:00|139474.6|139274.6|139511.5|139311.5|139511.5|139311.5|139466|139266|91
1753986600000|2025-07-31 18:30:00|139503|139303|139506|139306|139517|139317|139479.6|139279.6|59
1753986900000|2025-07-31 18:35:00|139508|139308|139490|139290|139508|139308|139481|139281|30
1753987200000|2025-07-31 18:40:00|139489|139289|139494|139294|139502|139302|139487|139287|42
1753987500000|2025-07-31 18:45:00|139488|139288|139490|139290|139500|139300|139487|139287|37
1753987800000|2025-07-31 18:50:00|139497|139297|139496.4|139296.4|139501.5|139301.5|139487|139287|39
1753988100000|2025-07-31 18:55:00|139492.9|139292.9|139447|139247|139500.4|139300.4|139430|139230|83
1753988400000|2025-07-31 19:00:00|139449|139249|139447.1|139247.1|139451.1|139251.1|139429|139229|45
1753988700000|2025-07-31 19:05:00|139446.1|139246.1|139419.1|139219.1|139447.1|139247.1|139407.1|139207.1|39
1753989000000|2025-07-31 19:10:00|139415.7|139215.7|139449.9|139249.9|139456.1|139256.1|139411.7|139211.7|49
1753989300000|2025-07-31 19:15:00|139456.1|139256.1|139444.2|139244.2|139457.1|139257.1|139439.6|139239.6|46
1753989600000|2025-07-31 19:20:00|139445|139245|139447|139247|139458|139258|139439.6|139239.6|49
1753989900000|2025-07-31 19:25:00|139454|139254|139447|139247|139456|139256|139442.2|139242.2|42
1753990200000|2025-07-31 19:30:00|139445|139245|139440|139240|139450|139250|139435|139235|19
1753990500000|2025-07-31 19:35:00|139443|139243|139375|139175|139446|139246|139375|139175|37
1753990800000|2025-07-31 19:40:00|139361|139161|139354|139154|139370|139170|139354|139154|20
1753991100000|2025-07-31 19:45:00|139352|139152|139360|139160|139366|139166|139339|139139|31
1753991400000|2025-07-31 19:50:00|139359|139159|139389.4|139189.4|139392|139192|139357|139157|64
1753991700000|2025-07-31 19:55:00|139400.6|139200.6|139417|139217|139420|139220|139381|139181|33
1754006400000|2025-08-01 00:00:00|139543.1|139183.1|139501|139301|139690|139449.1|139439|139163.7|344
1754006700000|2025-08-01 00:05:00|139499|139299|139422|139322|139532.4|139332.5|139365|139165|587
1754007000000|2025-08-01 00:10:00|139423|139323|139335.5|139235.5|139464|139364|139304.1|139142|527
1754007300000|2025-08-01 00:15:00|139336.5|139236.5|139327.2|139227.2|139358.5|139258.5|139293.1|139193.1|241
1754007600000|2025-08-01 00:20:00|139320.4|139220.4|139440.1|139340.1|139455.5|139355.5|139320|139220|284
1754007900000|2025-08-01 00:25:00|139440|139340|139501.1|139301.1|139577|139420.1|139438|139289.1|264
1754008200000|2025-08-01 00:30:00|139482.1|139282.1|139460.6|139360.6|139543.2|139405|139415.1|139270.5|410
1754008500000|2025-08-01 00:35:00|139459.8|139359.8|139443.5|139343.5|139466|139366|139406.5|139306.5|324
1754008800000|2025-08-01 00:40:00|139443.1|139343.1|139444.5|139344.5|139460|139360|139403|139303|375
1754009100000|2025-08-01 00:45:00|139445.5|139345.5|139475|139375|139496.5|139396.5|139438.5|139338.5|250
1754009400000|2025-08-01 00:50:00|139475.5|139375.5|139549.1|139449.1|139549.1|139449.1|139475.5|139375.5|344
1754009700000|2025-08-01 00:55:00|139556.1|139456.1|139599.1|139499.1|139679.9|139534.7|139526.7|139426.7|312
1754010000000|2025-08-01 01:00:00|139596.7|139496.7|139865|139665|139878|139678|139551.7|139442.5|439
1754010300000|2025-08-01 01:05:00|139874.5|139674.5|139868.8|139668.8|139885.1|139729.4|139704.5|139545.7|434
1754010600000|2025-08-01 01:10:00|139876.3|139676.3|139763.5|139563.5|139876.3|139733.5|139683.5|139538.6|294
1754010900000|2025-08-01 01:15:00|139763.1|139563.1|139817.5|139717.5|139840|139718.5|139702.8|139552|436
1754011200000|2025-08-01 01:20:00|139817.1|139717.1|139787.1|139687.1|139922|139772.1|139754.1|139598|343
1754011500000|2025-08-01 01:25:00|139786|139686|139690|139590|139876.7|139747.5|139670.1|139530.2|350
1754011800000|2025-08-01 01:30:00|139711|139611|139859.7|139659.7|139909.6|139759.5|139690|139559.7|378
1754012100000|2025-08-01 01:35:00|139853.8|139653.8|139831.5|139731.5|139876.1|139766|139783.5|139641.2|346
1754012400000|2025-08-01 01:40:00|139831|139731|139775|139675|139891.1|139791.1|139752.5|139652.5|404
1754012700000|2025-08-01 01:45:00|139776|139676|139840.5|139740.5|139957.5|139811|139756|139656|396
1754013000000|2025-08-01 01:50:00|139841.5|139741.5|139890|139790|139961.1|139820.1|139808.1|139667|467
1754013300000|2025-08-01 01:55:00|139884|139784|139863|139763|139913.5|139784.5|139823.1|139704.1|372
1754013600000|2025-08-01 02:00:00|139863.2|139763.2|139829.5|139729.5|139863.5|139763.5|139715|139615|383
1754013900000|2025-08-01 02:05:00|139830.5|139730.5|139789.5|139689.5|139854|139734.5|139755|139620.1|346
1754014200000|2025-08-01 02:10:00|139788.1|139688.1|139753.5|139653.5|139813|139688.1|139698.5|139598.5|338
1754014500000|2025-08-01 02:15:00|139752|139652|139759.5|139659.5|139780.6|139680.6|139699.5|139599.5|289
1754014800000|2025-08-01 02:20:00|139758.5|139658.5|139750|139650|139781.5|139681.5|139711.1|139611.1|204
1754015100000|2025-08-01 02:25:00|139751|139651|139647.5|139547.5|139776|139676|139647.5|139547.5|226
1754015400000|2025-08-01 02:30:00|139647.1|139547.1|139763.3|139663.3|139763.3|139663.3|139647.1|139547.1|327
1754015700000|2025-08-01 02:35:00|139767.1|139667.1|139768.5|139668.5|139790|139690|139736.5|139636.5|265
1754016000000|2025-08-01 02:40:00|139769|139669|139822|139722|139825|139725|139766.5|139666.5|236
1754016300000|2025-08-01 02:45:00|139833.5|139733.5|139846.5|139746.5|139853.5|139753.5|139800|139700|274
1754016600000|2025-08-01 02:50:00|139846.8|139746.8|139846.9|139746.9|139878|139778|139829.8|139729.8|282
1754016900000|2025-08-01 02:55:00|139857.5|139757.5|139801.5|139701.5|139872.5|139772.5|139801.5|139701.5|247
1754017200000|2025-08-01 03:00:00|139791.3|139691.3|139769.5|139669.5|139791.3|139691.3|139687.5|139587.5|237
1754017500000|2025-08-01 03:05:00|139768.5|139668.5|139729|139629|139771.5|139671.5|139668|139568|332
1754017800000|2025-08-01 03:10:00|139716|139616|139739.5|139639.5|139763.7|139663.7|139710|139610|241
1754018100000|2025-08-01 03:15:00|139739.1|139639.1|139778|139678|139793|139693|139739.1|139639.1|206
1754018400000|2025-08-01 03:20:00|139777|139677|139790|139690|139811|139711|139776.5|139676.5|128
1754018700000|2025-08-01 03:25:00|139785|139685|139779.5|139679.5|139792.5|139692.5|139749.5|139649.5|158
1754019000000|2025-08-01 03:30:00|139779|139679|139740.9|139640.9|139797|139697|139740.9|139640.9|160
1754019300000|2025-08-01 03:35:00|139740.8|139640.8|139706.5|139606.5|139749.2|139649.2|139697.5|139597.5|202
1754019600000|2025-08-01 03:40:00|139707.1|139607.1|139737.1|139637.1|139737.1|139637.1|139666.5|139566.5|246
1754019900000|2025-08-01 03:45:00|139735.5|139635.5|139740|139640|139742.5|139642.5|139705|139605|317
1754020200000|2025-08-01 03:50:00|139737.5|139637.5|139792|139692|139802.4|139702.4|139725.4|139625.4|299
1754020500000|2025-08-01 03:55:00|139790|139690|139780.1|139680.1|139804.5|139704.5|139770|139670|204
1754020800000|2025-08-01 04:00:00|139784.2|139684.2|139843|139743|139851.5|139751.5|139766.1|139666.1|293
1754021100000|2025-08-01 04:05:00|139845|139745|139840|139740|139854|139754|139800|139700|156
1754021400000|2025-08-01 04:10:00|139843.5|139743.5|139820|139720|139850|139750|139799.5|139699.5|194
1754021700000|2025-08-01 04:15:00|139825|139725|139817.5|139717.5|139839.5|139739.5|139803.5|139703.5|127
1754022000000|2025-08-01 04:20:00|139818|139718|139841.5|139741.5|139849.4|139749.4|139816|139716|175
1754022300000|2025-08-01 04:25:00|139842|139742|139812.5|139712.5|139854.5|139754.5|139810.2|139710.2|244
1754022600000|2025-08-01 04:30:00|139813.1|139713.1|139786.5|139686.5|139822.5|139722.5|139784.5|139684.5|219
1754022900000|2025-08-01 04:35:00|139786.1|139686.1|139801.1|139701.1|139808.5|139708.5|139780.4|139680.4|186
1754023200000|2025-08-01 04:40:00|139795.1|139695.1|139810.1|139710.1|139832.5|139732.5|139791.1|139691.1|262
1754023500000|2025-08-01 04:45:00|139801.7|139701.7|139913.1|139813.1|139934|139834|139798.5|139698.5|357
1754023800000|2025-08-01 04:50:00|139916.5|139816.5|139887.5|139787.5|139919.5|139819.5|139880.1|139780.1|261
1754024100000|2025-08-01 04:55:00|139888.1|139788.1|139910.5|139810.5|139944.5|139844.5|139885.5|139785.5|310
1754024400000|2025-08-01 05:00:00|139911.5|139811.5|139951.5|139851.5|139959.4|139859.4|139910.1|139810.1|291
1754024700000|2025-08-01 05:05:00|139952.1|139852.1|139941.1|139841.1|139986.5|139886.5|139925.1|139825.1|253
1754025000000|2025-08-01 05:10:00|139940.8|139840.8|139921.5|139821.5|139979.6|139879.6|139920.1|139820.1|224
1754025300000|2025-08-01 05:15:00|139921.9|139821.9|139931.5|139831.5|139945.5|139845.5|139911.5|139811.5|271
1754025600000|2025-08-01 05:20:00|139932.1|139832.1|139958.5|139858.5|140002.5|139902.5|139931.5|139831.5|281
1754025900000|2025-08-01 05:25:00|139959.1|139859.1|139938.5|139838.5|139971.5|139871.5|139887.1|139787.1|286
1754026200000|2025-08-01 05:30:00|139938.1|139838.1|139896.1|139796.1|139950.5|139850.5|139889.6|139789.6|246
1754026500000|2025-08-01 05:35:00|139895.7|139795.7|139817|139717|139908.5|139808.5|139805.1|139705.1|315
1754026800000|2025-08-01 05:40:00|139815.5|139715.5|139827.4|139727.4|139839.5|139739.5|139789|139689|257
1754027100000|2025-08-01 05:45:00|139827.3|139727.3|139885.5|139785.5|139924.5|139824.5|139825.9|139725.9|319
1754027400000|2025-08-01 05:50:00|139885.1|139785.1|139810.5|139710.5|139899.9|139799.9|139790.5|139655.5|263
1754027700000|2025-08-01 05:55:00|139819.7|139719.7|139873.5|139773.5|139903.5|139803.5|139819.7|139703.5|220
1754028000000|2025-08-01 06:00:00|139869.5|139769.5|139881.5|139781.5|139965.1|139817.5|139861.5|139690.1|367
1754028300000|2025-08-01 06:05:00|139880.1|139780.1|139856.5|139756.5|139900.1|139800.1|139840.1|139740.1|336
1754028600000|2025-08-01 06:10:00|139857|139757|139843.5|139743.5|139898.2|139798.2|139830.6|139730.6|349
1754028900000|2025-08-01 06:15:00|139846.5|139746.5|139833.5|139733.5|139875|139775|139802.5|139702.5|334
1754029200000|2025-08-01 06:20:00|139832.5|139732.5|139824.4|139724.4|139835|139735|139791.5|139691.5|294
1754029500000|2025-08-01 06:25:00|139823.1|139723.1|139972.1|139872.1|140036.1|139895.1|139805.1|139705.1|405
1754029800000|2025-08-01 06:30:00|139969.5|139869.5|139996.2|139896.2|140026.1|139926.1|139935.1|139787.1|316
1754030100000|2025-08-01 06:35:00|139996.6|139896.6|140276|140076|140292.1|140120.1|139989.8|139889.8|238
1754030400000|2025-08-01 06:40:00|140281|140081|140356.9|140256.9|140356.9|140256.9|140167.3|140053|227
1754030700000|2025-08-01 06:45:00|140361|140261|140480.1|140280.1|140480.1|140323.7|140352|140224|173
1754031000000|2025-08-01 06:50:00|140480|140280|140401.5|140301.5|140480.1|140341.2|140390.5|140280|117
1754031300000|2025-08-01 06:55:00|140402.1|140302.1|140371.5|140271.5|140464|140323|140366.5|140251|93
1754031600000|2025-08-01 07:00:00|140369.2|140269.2|140321|140221|140369.2|140269.2|140279|140179|142
1754031900000|2025-08-01 07:05:00|140322.3|140222.3|140244.1|140044.1|140373.5|140228.1|140166|140014|129
1754032200000|2025-08-01 07:10:00|140247.1|140047.1|140156.5|140056.5|140248.1|140068.1|140119.5|139960.2|124
1754032500000|2025-08-01 07:15:00|140157.5|140057.5|140223.5|140123.5|140236|140136|140134.6|140034.6|92
1754032800000|2025-08-01 07:20:00|140226.4|140126.4|140222.9|140122.9|140228.5|140128.5|140173|140073|105
1754033100000|2025-08-01 07:25:00|140224.3|140124.3|140230|140130|140231|140131|140208.4|140108.4|104
1754033400000|2025-08-01 07:30:00|140234.5|140134.5|140260.1|140160.1|140261.1|140161.1|140206.1|140106.1|53
1754033700000|2025-08-01 07:35:00|140259.5|140159.5|140270.9|140170.9|140283.1|140183.1|140241.5|140141.5|104
1754034000000|2025-08-01 07:40:00|140270.5|140170.5|140193.2|140093.2|140270.5|140170.5|140187.5|140087.5|150
1754034300000|2025-08-01 07:45:00|140191.9|140091.9|140310.3|140210.3|140351.3|140210.3|140186.5|140086.5|119
1754034600000|2025-08-01 07:50:00|140310.9|140210.9|140280.1|140180.1|140324.5|140224.5|140268.5|140168.5|113
1754034900000|2025-08-01 07:55:00|140283.1|140183.1|140298.2|140198.2|140317|140217|140265.1|140165.1|133
1754035200000|2025-08-01 08:00:00|140297.2|140197.2|140296.5|140196.5|140298|140198|140261.5|140161.5|112
1754035500000|2025-08-01 08:05:00|140297.5|140197.5|140393.5|140193.5|140435|140279.5|140295.5|140185|87
1754035800000|2025-08-01 08:10:00|140393.2|140193.2|140479|140279|140482.5|140282.5|140393.2|140193.2|119
1754036100000|2025-08-01 08:15:00|140478.5|140278.5|140419.4|140219.4|140483.5|140283.5|140373.7|140173.7|193
1754036400000|2025-08-01 08:20:00|140419.2|140219.2|140390|140190|140420|140220|140390|140190|98
1754036700000|2025-08-01 08:25:00|140389|140189|140418|140218|140418|140218|140379|140179|115
1754037000000|2025-08-01 08:30:00|140415.5|140215.5|140340.2|140240.2|140430|140277|140339.7|140208.5|90
1754037300000|2025-08-01 08:35:00|140339.7|140239.7|140346|140246|140355|140255|140327.5|140227.5|113
1754037600000|2025-08-01 08:40:00|140345|140245|140372|140272|140376|140276|140344|140244|111
1754037900000|2025-08-01 08:45:00|140372.5|140272.5|140550.5|140350.5|140553.1|140353.1|140370.5|140270|158
1754038200000|2025-08-01 08:50:00|140552.5|140352.5|140475.5|140375.5|140563.1|140379.5|140453.3|140314.8|62
1754038500000|2025-08-01 08:55:00|140477|140377|140465|140365|140478|140378|140460|140360|89
1754038800000|2025-08-01 09:00:00|140457.8|140357.8|140465|140265|140513.5|140370.5|140440|140265|136
1754039100000|2025-08-01 09:05:00|140462|140262|140463.5|140263.5|140466.5|140266.5|140460|140260|94
1754039400000|2025-08-01 09:10:00|140465|140265|140466|140266|140471|140271|140456.5|140256.5|217
1754039700000|2025-08-01 09:15:00|140475.8|140275.8|140489|140289|140493.5|140293.5|140475.8|140275.8|62
1754040000000|2025-08-01 09:20:00|140489.5|140289.5|140370.5|140270.5|140490|140340|140370.5|140270.5|88
1754040300000|2025-08-01 09:25:00|140381.8|140281.8|140394|140294|140395.5|140295.5|140366|140266|93
1754040600000|2025-08-01 09:30:00|140394.5|140294.5|140332.5|140232.5|140396|140296|140326.5|140226.5|47
1754040900000|2025-08-01 09:35:00|140331.5|140231.5|140367.8|140267.8|140377|140277|140328.1|140228.1|60
1754041200000|2025-08-01 09:40:00|140366.8|140266.8|140348.5|140148.5|140367.8|140267.8|140308.2|140113.8|85
1754041500000|2025-08-01 09:45:00|140349|140149|140363.5|140263.5|140423.5|140263.5|140333.5|140146.3|101
1754041800000|2025-08-01 09:50:00|140363.1|140263.1|140301.5|140201.5|140377.5|140277.5|140299|140199|147
1754042100000|2025-08-01 09:55:00|140300|140200|140295.5|140195.5|140309.5|140209.5|140290|140190|47
1754042400000|2025-08-01 10:00:00|140297|140197|140255.5|140155.5|140297|140197|140255|140155|101
1754042700000|2025-08-01 10:05:00|140256.5|140156.5|140227|140027|140262|140162|140157.5|140004|70
1754043000000|2025-08-01 10:10:00|140227.1|140027.1|140265.5|140065.5|140293.5|140093.5|140227.1|140027.1|73
1754043300000|2025-08-01 10:15:00|140266.5|140066.5|140281|140081|140283.5|140083.5|140246.5|140046.5|41
1754043600000|2025-08-01 10:20:00|140279.5|140079.5|140343|140143|140347.5|140147.5|140277|140077|57
1754043900000|2025-08-01 10:25:00|140342.5|140142.5|140311|140111|140344|140144|140296.5|140096.5|54
1754044200000|2025-08-01 10:30:00|140305|140105|140216|140116|140310.5|140116|140206.1|140035.5|78
1754044500000|2025-08-01 10:35:00|140217|140117|140228.1|140128.1|140238.5|140138.5|140217|140117|64
1754044800000|2025-08-01 10:40:00|140229.1|140129.1|140250.5|140150.5|140254.5|140154.5|140228.1|140128.1|15
1754045100000|2025-08-01 10:45:00|140251.5|140151.5|140231|140131|140251.5|140151.5|140229.5|140129.5|23
1754045400000|2025-08-01 10:50:00|140231.5|140131.5|140218|140118|140237.5|140137.5|140207.5|140107.5|40
1754045700000|2025-08-01 10:55:00|140217.5|140117.5|140209.5|140109.5|140228.5|140128.5|140188.5|140088.5|74
1754046000000|2025-08-01 11:00:00|140211.5|140111.5|140206.5|140106.5|140220|140120|140194|140094|115
1754046300000|2025-08-01 11:05:00|140207|140107|140162.5|140062.5|140207|140107|140155.5|140055.5|43
1754046600000|2025-08-01 11:10:00|140163|140063|140156.5|139956.5|140164.5|140064.5|140108.5|139954|60
1754046900000|2025-08-01 11:15:00|140158.1|139958.1|140185.1|140085.1|140204.5|140086.1|140149.5|139956.5|58
1754047200000|2025-08-01 11:20:00|140185|140085|140166|140066|140185|140085|140144|140044|48
1754047500000|2025-08-01 11:25:00|140163.5|140063.5|140208.4|140108.4|140210|140110|140155|140055|87
1754047800000|2025-08-01 11:30:00|140213.9|140113.9|140232.9|140032.9|140242.3|140113.9|140175|140032.9|38
1754048100000|2025-08-01 11:35:00|140243.9|140043.9|140317.1|140117.1|140318.1|140118.1|140233.9|140033.9|53
1754048400000|2025-08-01 11:40:00|140315.1|140115.1|140313.9|140113.9|140321.9|140121.9|140302.1|140102.1|35
1754048700000|2025-08-01 11:45:00|140315.9|140115.9|140309.1|140109.1|140323.9|140123.9|140303.1|140103.1|31
1754049000000|2025-08-01 11:50:00|140305.1|140105.1|140307.8|140107.8|140312.9|140112.9|140281.1|140081.1|217
1754049300000|2025-08-01 11:55:00|140308.7|140108.7|140340|140140|140355.1|140155.1|140298.4|140098.4|99
1754049600000|2025-08-01 12:00:00|140339.8|140139.8|140343.3|140143.3|140404.5|140204.5|140331.3|140131.3|110
1754049900000|2025-08-01 12:05:00|140342.3|140142.3|140334.1|140134.1|140346.7|140146.7|140314.1|140114.1|166
1754050200000|2025-08-01 12:10:00|140339.2|140139.2|140294.3|140194.3|140344.9|140198.7|140273.1|140119.1|79
1754050500000|2025-08-01 12:15:00|140294.4|140194.4|140267.7|140067.7|140357.9|140197.1|140267.7|140067.7|114
1754050800000|2025-08-01 12:20:00|140273.9|140073.9|140311.3|140111.3|140311.5|140111.5|140273.9|140073.9|82
1754051100000|2025-08-01 12:25:00|140313.5|140113.5|140335.1|139975.1|140373.1|140129.3|140270.6|139975.1|193
1754051400000|2025-08-01 12:30:00|140255|139895|139217|139052.7|140255|139895|139187|138987|405
1754051700000|2025-08-01 12:35:00|139206.8|139042.5|139293.1|139093.1|139312.9|139112.9|138975|138775|464
1754052000000|2025-08-01 12:40:00|139295.9|139095.9|138847.9|138647.9|139310.9|139110.9|138847.9|138647.9|414
1754052300000|2025-08-01 12:45:00|138847.1|138647.1|138666.9|138466.9|138964.5|138764.5|138659.1|138459.1|345
1754052600000|2025-08-01 12:50:00|138668.9|138468.9|138625.5|138425.5|138904.2|138704.2|138544.9|138344.9|331
1754052900000|2025-08-01 12:55:00|138623.5|138423.5|138673|138473|138817.1|138617.1|138585.5|138385.5|349
1754053200000|2025-08-01 13:00:00|138663|138463|138729|138529|138760.5|138560.5|138653.3|138453.3|260
1754053500000|2025-08-01 13:05:00|138728.8|138528.8|138637.5|138437.5|138728.8|138528.8|138527|138327|304
1754053800000|2025-08-01 13:10:00|138637.1|138437.1|138422.1|138222.1|138637.1|138437.1|138308.1|138108.1|359
1754054100000|2025-08-01 13:15:00|138423.1|138223.1|138543.5|138343.5|138562.5|138362.5|138355.1|138155.1|368
1754054400000|2025-08-01 13:20:00|138543.8|138343.8|138420.5|138220.5|138575.5|138375.5|138404.1|138204.1|324
1754054700000|2025-08-01 13:25:00|138421.1|138221.1|138222.5|138022.5|138447|138247|138220|138020|300
1754055000000|2025-08-01 13:30:00|138222.2|138022.2|138396.5|138196.5|138449.5|138249.5|138222.2|138022.2|368
1754055300000|2025-08-01 13:35:00|138400.5|138200.5|138545|138345|138641.2|138441.2|138316|138116|263
1754055600000|2025-08-01 13:40:00|138545.1|138345.1|138759.2|138399.2|138759.2|138474.5|138545.1|138345.1|127
1754055900000|2025-08-01 13:45:00|138741.7|138416.7|138656.5|138456.5|138771|138571|138626.5|138416.7|208
1754056200000|2025-08-01 13:50:00|138666.1|138466.1|138691.1|138491.1|138718.1|138518.1|138520.1|138320.1|248
1754056500000|2025-08-01 13:55:00|138692.1|138492.1|138667|138467|138707|138507|138665|138465|52
1754056800000|2025-08-01 14:00:00|138661|138461|138622.6|138422.6|138675|138475|138402.7|138193.2|455
1754057100000|2025-08-01 14:05:00|138624.2|138424.2|138607.1|138407.1|138651|138451|138553|138353|307
1754057400000|2025-08-01 14:10:00|138608.1|138408.1|138670.4|138470.4|138671.4|138471.4|138578.6|138378.6|323
1754057700000|2025-08-01 14:15:00|138669.6|138469.6|138560.5|138360.5|138670.4|138470.4|138540.5|138340.5|326
1754058000000|2025-08-01 14:20:00|138560.1|138360.1|138558.6|138358.6|138571.5|138371.5|138522.5|138322.5|143
1754058300000|2025-08-01 14:25:00|138560.4|138360.4|138630.1|138430.1|138655|138455|138533.5|138333.5|208
1754058600000|2025-08-01 14:30:00|138631.4|138431.4|138623.5|138423.5|138637.5|138437.5|138610.7|138410.7|198
1754058900000|2025-08-01 14:35:00|138624.5|138424.5|138642|138442|138651.8|138451.8|138622|138422|182
1754059200000|2025-08-01 14:40:00|138642.2|138442.2|138672|138472|138684.1|138484.1|138642.2|138442.2|189
1754059500000|2025-08-01 14:45:00|138672.6|138472.6|138669.5|138469.5|138684|138484|138621.5|138421.5|220
1754059800000|2025-08-01 14:50:00|138669|138469|138782.1|138582.1|138818.1|138618.1|138669|138469|264
1754060100000|2025-08-01 14:55:00|138782.5|138582.5|138753.5|138553.5|138798|138598|138726.5|138526.5|297
1754060400000|2025-08-01 15:00:00|138758.4|138558.4|138671|138471|138780.1|138580.1|138650.5|138450.5|159
1754060700000|2025-08-01 15:05:00|138671.1|138471.1|138664|138464|138688.1|138488.1|138655.1|138455.1|111
1754061000000|2025-08-01 15:10:00|138663.5|138463.5|138675.1|138475.1|138815|138615|138583.5|138383.5|179
1754061300000|2025-08-01 15:15:00|138675|138475|138688.4|138488.4|138689.4|138489.4|138627.1|138427.1|149
1754061600000|2025-08-01 15:20:00|138690.4|138490.4|138813.1|138613.1|138815.1|138615.1|138686.6|138486.6|111
1754061900000|2025-08-01 15:25:00|138823.1|138623.1|138913.7|138713.7|138924|138724|138823.1|138623.1|122
1754062200000|2025-08-01 15:30:00|138916.5|138716.5|138792.1|138592.1|138920|138720|138792|138592|174
1754062500000|2025-08-01 15:35:00|138802.1|138602.1|138800|138600|138835|138635|138779.1|138579.1|188
1754062800000|2025-08-01 15:40:00|138799.5|138599.5|138795|138595|138822.2|138622.2|138752.8|138552.8|173
1754063100000|2025-08-01 15:45:00|138800|138600|138688.7|138488.7|138800|138600|138665.5|138465.5|128
1754063400000|2025-08-01 15:50:00|138689.5|138489.5|138666.8|138466.8|138692.8|138492.8|138661.5|138461.5|152
1754063700000|2025-08-01 15:55:00|138672|138472|138753.6|138553.6|138755.4|138555.4|138660|138460|71
1754064000000|2025-08-01 16:00:00|138755.4|138555.4|138734.5|138534.5|138761.8|138561.8|138732.5|138532.5|58
1754064300000|2025-08-01 16:05:00|138735.1|138535.1|138728.4|138528.4|138787.1|138587.1|138719|138519|90
1754064600000|2025-08-01 16:10:00|138727.6|138527.6|138728.5|138528.5|138734.1|138534.1|138721.5|138521.5|163
1754064900000|2025-08-01 16:15:00|138727.7|138527.7|138725.1|138525.1|138742.5|138542.5|138698.8|138498.8|249
1754065200000|2025-08-01 16:20:00|138716.1|138516.1|138745.1|138545.1|138766.5|138566.5|138716.1|138516.1|86
1754065500000|2025-08-01 16:25:00|138752.1|138552.1|138796.1|138596.1|138798.1|138598.1|138739.1|138539.1|105
1754065800000|2025-08-01 16:30:00|138796|138596|138794|138594|138797.5|138597.5|138785|138585|66
1754066100000|2025-08-01 16:35:00|138786|138586|138786|138586|138796|138596|138780|138580|28
1754066400000|2025-08-01 16:40:00|138794|138594|138788|138588|138796|138596|138787|138587|12
1754066700000|2025-08-01 16:45:00|138792|138592|138787|138587|138796|138596|138785|138585|19
1754067000000|2025-08-01 16:50:00|138792|138592|138804|138604|138828|138628|138787|138587|83
1754067300000|2025-08-01 16:55:00|138809|138609|138841|138641|138852.1|138652.1|138803|138603|128
1754067600000|2025-08-01 17:00:00|138848|138648|138925|138725|138942|138742|138848|138648|97
1754067900000|2025-08-01 17:05:00|138927|138727|139029.1|138829.1|139050|138850|138921|138721|98
1754068200000|2025-08-01 17:10:00|139031.1|138831.1|139146.4|138946.4|139174.9|138968|139018.1|138818.1|277
1754068500000|2025-08-01 17:15:00|139145.6|138945.6|139148|138948|139201|139001|139131.4|138931.4|328
1754068800000|2025-08-01 17:20:00|139137|138937|139031|138831|139152|138952|139026|138826|193
1754069100000|2025-08-01 17:25:00|139026|138826|139055.8|138855.8|139069|138869|139006|138806|161
1754069400000|2025-08-01 17:30:00|139061|138861|139053|138853|139062|138862|139045.7|138845.7|62
1754069700000|2025-08-01 17:35:00|139059|138859|139136|138936|139146.1|138946.1|139048|138848|65
1754070000000|2025-08-01 17:40:00|139142|138942|139014|138814|139143|138943|139002.1|138802.1|186
1754070300000|2025-08-01 17:45:00|139013|138813|139026|138826|139036|138836|139009|138809|81
1754070600000|2025-08-01 17:50:00|139022|138822|139000|138800|139027|138827|138988|138788|168
1754070900000|2025-08-01 17:55:00|138994|138794|139008|138808|139046.5|138846.5|138992|138792|202
1754071200000|2025-08-01 18:00:00|139006|138806|139040|138840|139040|138840|138989|138789|76
1754071500000|2025-08-01 18:05:00|139034|138834|139030.2|138830.2|139042|138842|139030.2|138830.2|32
1754071800000|2025-08-01 18:10:00|139036|138836|138927.5|138727.5|139037|138837|138919.5|138719.5|68
1754072100000|2025-08-01 18:15:00|138928.1|138728.1|138912|138712|138928.1|138728.1|138879.5|138679.5|109
1754072400000|2025-08-01 18:20:00|138907|138707|138917|138717|138927|138727|138887|138687|118
1754072700000|2025-08-01 18:25:00|138918|138718|138888|138688|138922|138722|138886|138686|36
1754073000000|2025-08-01 18:30:00|138889|138689|138801|138601|138899|138699|138801|138601|78
1754073300000|2025-08-01 18:35:00|138804.1|138604.1|138807|138607|138825.1|138625.1|138797.1|138597.1|78
1754073600000|2025-08-01 18:40:00|138808|138608|138810.5|138610.5|138811.8|138611.8|138802.6|138602.6|55
1754073900000|2025-08-01 18:45:00|138810.2|138610.2|138820.5|138620.5|138825|138625|138799.8|138599.8|78
1754074200000|2025-08-01 18:50:00|138825|138625|138925.1|138725.1|138925.1|138725.1|138811|138611|71
1754074500000|2025-08-01 18:55:00|138925|138725|139023|138823|139027|138827|138925|138725|58
1754074800000|2025-08-01 19:00:00|139024|138824|139026|138826|139045|138845|139024|138824|9
1754075100000|2025-08-01 19:05:00|139025|138825|139012|138812|139025|138825|139000|138800|31
1754075400000|2025-08-01 19:10:00|139014|138814|138946.1|138746.1|139017|138817|138942|138742|34
1754075700000|2025-08-01 19:15:00|138949.1|138749.1|138871.1|138671.1|138958|138758|138871|138671|48
1754076000000|2025-08-01 19:20:00|138869.1|138669.1|138874|138674|138890|138690|138863|138663|38
1754076300000|2025-08-01 19:25:00|138877|138677|138987|138787|139004.9|138787|138877|138677|41
1754076600000|2025-08-01 19:30:00|138977|138777|138866|138666|138986.9|138777|138866|138652.9|64
1754076900000|2025-08-01 19:35:00|138867|138667|138875|138675|138886.9|138678|138866|138655.1|40
1754077200000|2025-08-01 19:40:00|138877.3|138672.7|138881|138681|139014|138769|138787.5|138558.3|119
1754077500000|2025-08-01 19:45:00|138889|138689|138850|138650|138910.1|138710.1|138850|138650|19
1754077800000|2025-08-01 19:50:00|138852|138652|138837|138637|138881|138681|138837|138637|37
1754078100000|2025-08-01 19:55:00|138840|138640|138845|138645|138845|138645|138840|138640|2
1754265600000|2025-08-04 00:00:00|139001|138641|138738|138538|139001|138707.5|138690.1|138490.1|414
1754265900000|2025-08-04 00:05:00|138736.6|138536.6|138504.1|138304.1|138746.6|138546.6|138488.1|138288.1|532
1754266200000|2025-08-04 00:10:00|138512|138312|138572.8|138472.8|138620.5|138509|138455|138301.1|511
1754266500000|2025-08-04 00:15:00|138572.5|138472.5|138565.2|138465.2|138645.1|138520.1|138510.8|138388.5|462
1754266800000|2025-08-04 00:20:00|138565.1|138465.1|138624.5|138424.5|138660|138520|138518.5|138402.5|456
1754267100000|2025-08-04 00:25:00|138625.5|138425.5|138599.1|138499.1|138671.5|138540|138579.5|138425.5|382
1754267400000|2025-08-04 00:30:00|138605|138505|138641.1|138541.1|138682.5|138582.5|138597.1|138497.1|372
1754267700000|2025-08-04 00:35:00|138637.5|138537.5|138536|138436|138650|138550|138521|138421|448
1754268000000|2025-08-04 00:40:00|138532.5|138432.5|138614.3|138514.3|138632.5|138532.5|138512.2|138412.2|311
1754268300000|2025-08-04 00:45:00|138614.9|138514.9|138594|138494|138615.1|138515.1|138572.5|138472.5|274
1754268600000|2025-08-04 00:50:00|138594.5|138494.5|138571.5|138471.5|138643|138543|138533|138433|352
1754268900000|2025-08-04 00:55:00|138568|138468|138535.5|138435.5|138615.1|138515.1|138534.5|138434.5|400
1754269200000|2025-08-04 01:00:00|138538.5|138438.5|138452.3|138352.3|138575.1|138475.1|138387.5|138287.5|408
1754269500000|2025-08-04 01:05:00|138454.1|138354.1|138568|138468|138578.1|138478.1|138444.1|138344.1|395
1754269800000|2025-08-04 01:10:00|138572.1|138472.1|138592.3|138392.3|138602.5|138488|138535.5|138388.5|281
1754270100000|2025-08-04 01:15:00|138592|138392|138405.3|138205.3|138593.5|138393.5|138404.3|138204.3|443
1754270400000|2025-08-04 01:20:00|138352.5|138252.5|138415.5|138315.5|138444|138330.1|138311|138211|425
1754270700000|2025-08-04 01:25:00|138419.3|138319.3|138238.1|138138.1|138444.5|138340.1|138228.5|138113.5|398
1754271000000|2025-08-04 01:30:00|138238.5|138138.5|138194.1|138094.1|138291.5|138191.5|138155.1|138055.1|509
1754271300000|2025-08-04 01:35:00|138193.5|138093.5|138238.4|138138.4|138282.5|138182.5|138145.1|138045.1|417
1754271600000|2025-08-04 01:40:00|138244.5|138144.5|138230|138130|138266.1|138166.1|138180|138080|363
1754271900000|2025-08-04 01:45:00|138229.5|138129.5|138233|138133|138253.5|138153.5|138142.5|138042.5|422
1754272200000|2025-08-04 01:50:00|138233.1|138133.1|138227|138127|138286.5|138186.5|138192.5|138092.5|394
1754272500000|2025-08-04 01:55:00|138230|138130|138215.5|138115.5|138277|138177|138208|138108|378
1754272800000|2025-08-04 02:00:00|138213|138113|138225.5|138125.5|138277.5|138177.5|138171.5|138071.5|368
1754273100000|2025-08-04 02:05:00|138226.5|138126.5|138233.1|138133.1|138251.5|138151.5|138143.1|138043.1|316
1754273400000|2025-08-04 02:10:00|138233.5|138133.5|138211.6|138111.6|138271.1|138171.1|138151.2|138051.2|352
1754273700000|2025-08-04 02:15:00|138211.8|138111.8|138209.5|138109.5|138229.9|138129.9|138158.1|138058.1|227
1754274000000|2025-08-04 02:20:00|138208.8|138108.8|138208.5|138108.5|138222.5|138122.5|138146|138046|321
1754274300000|2025-08-04 02:25:00|138210|138110|138271.5|138171.5|138280|138180|138184.5|138084.5|351
1754274600000|2025-08-04 02:30:00|138271|138171|138258|138158|138285.1|138185.1|138245|138145|242
1754274900000|2025-08-04 02:35:00|138257.8|138157.8|138310.5|138210.5|138310.5|138210.5|138232.5|138132.5|232
1754275200000|2025-08-04 02:40:00|138311|138211|138300|138200|138367.5|138267.5|138280|138180|221
1754275500000|2025-08-04 02:45:00|138298.5|138198.5|138319.5|138219.5|138326|138226|138279.8|138179.8|208
1754275800000|2025-08-04 02:50:00|138319.8|138219.8|138298|138198|138339|138239|138295|138195|245
1754276100000|2025-08-04 02:55:00|138298.5|138198.5|138290|138190|138323|138223|138261.5|138161.5|206
1754276400000|2025-08-04 03:00:00|138290.5|138190.5|138202|138102|138295|138195|138183.5|138083.5|242
1754276700000|2025-08-04 03:05:00|138203|138103|138206.5|138106.5|138241.5|138141.5|138185.5|138085.5|289
1754277000000|2025-08-04 03:10:00|138206|138106|138219.9|138119.9|138222.5|138122.5|138181.1|138081.1|247
1754277300000|2025-08-04 03:15:00|138220.5|138120.5|138266.5|138166.5|138269.5|138169.5|138196.3|138096.3|228
1754277600000|2025-08-04 03:20:00|138265|138165|138270.1|138170.1|138279.5|138179.5|138239|138139|223
1754277900000|2025-08-04 03:25:00|138270.5|138170.5|138292.5|138192.5|138315|138215|138270.5|138170.5|161
1754278200000|2025-08-04 03:30:00|138291.5|138191.5|138285|138185|138322|138222|138272.2|138172.2|250
1754278500000|2025-08-04 03:35:00|138286.5|138186.5|138273.1|138173.1|138310|138210|138271.5|138171.5|231
1754278800000|2025-08-04 03:40:00|138272.5|138172.5|138265|138165|138288.5|138188.5|138264.9|138164.9|199
1754279100000|2025-08-04 03:45:00|138265.1|138165.1|138259.1|138159.1|138286.1|138186.1|138252.5|138152.5|235
1754279400000|2025-08-04 03:50:00|138262.1|138162.1|138255.5|138155.5|138286.5|138186.5|138243.5|138143.5|209
1754279700000|2025-08-04 03:55:00|138256.1|138156.1|138239.1|138139.1|138256.1|138156.1|138210.5|138110.5|257
1754280000000|2025-08-04 04:00:00|138241.1|138141.1|138240.1|138140.1|138269.3|138169.3|138231.5|138131.5|267
1754280300000|2025-08-04 04:05:00|138239.5|138139.5|138204.5|138104.5|138247.5|138147.5|138196.5|138096.5|242
1754280600000|2025-08-04 04:10:00|138205.1|138105.1|138196.1|138096.1|138215.5|138115.5|138195.1|138095.1|226
1754280900000|2025-08-04 04:15:00|138195.5|138095.5|138196.1|138096.1|138206.5|138106.5|138185.1|138085.1|246
1754281200000|2025-08-04 04:20:00|138195.5|138095.5|138195.1|138095.1|138212.1|138112.1|138175|138075|178
1754281500000|2025-08-04 04:25:00|138195|138095|138165.1|138065.1|138200|138100|138161.5|138061.5|79
1754281800000|2025-08-04 04:30:00|138160.5|138060.5|138164.1|138064.1|138170.1|138070.1|138142.5|138042.5|288
1754282100000|2025-08-04 04:35:00|138164.5|138064.5|138134.9|138034.9|138165.1|138065.1|138107.1|138007.1|218
1754282400000|2025-08-04 04:40:00|138135.1|138035.1|138107.5|138007.5|138187.1|138087.1|138097.1|137997.1|218
1754282700000|2025-08-04 04:45:00|138105.1|138005.1|138098.5|137998.5|138111|138011|138074.8|137974.8|191
1754283000000|2025-08-04 04:50:00|138099.5|137999.5|138130.1|138030.1|138142.5|138042.5|138091.1|137991.1|221
1754283300000|2025-08-04 04:55:00|138130.5|138030.5|138143.1|138043.1|138168.1|138068.1|138120.3|138020.3|273
1754283600000|2025-08-04 05:00:00|138142.5|138042.5|138135.8|138035.8|138169.3|138069.3|138130.1|138030.1|262
1754283900000|2025-08-04 05:05:00|138135.3|138035.3|138155.1|138055.1|138165.1|138065.1|138110.1|138010.1|198
1754284200000|2025-08-04 05:10:00|138160.3|138060.3|138185.1|138085.1|138191.5|138091.5|138160.3|138060.3|220
1754284500000|2025-08-04 05:15:00|138184.5|138084.5|138191.1|138091.1|138212.5|138112.5|138181.5|138081.5|235
1754284800000|2025-08-04 05:20:00|138191.5|138091.5|138182.5|138082.5|138208.1|138108.1|138172.1|138072.1|162
1754285100000|2025-08-04 05:25:00|138176.5|138076.5|138213|138113|138220|138120|138176.1|138076.1|226
1754285400000|2025-08-04 05:30:00|138215|138115|138241.5|138141.5|138249|138149|138211.5|138111.5|242
1754285700000|2025-08-04 05:35:00|138242.5|138142.5|138238.5|138138.5|138250|138150|138221.5|138121.5|259
1754286000000|2025-08-04 05:40:00|138238|138138|138230.1|138130.1|138259.5|138159.5|138230.1|138130.1|229
1754286300000|2025-08-04 05:45:00|138230.5|138130.5|138224.5|138124.5|138244.5|138144.5|138215|138115|289
1754286600000|2025-08-04 05:50:00|138222.5|138122.5|138280.1|138180.1|138286.1|138186.1|138205.1|138105.1|311
1754286900000|2025-08-04 05:55:00|138282.1|138182.1|138213.1|138113.1|138290.1|138190.1|138211.5|138111.5|336
1754287200000|2025-08-04 06:00:00|138221.7|138121.7|138330.5|138230.5|138366.1|138266.1|138216.5|138116.5|323
1754287500000|2025-08-04 06:05:00|138331.1|138231.1|138266.5|138166.5|138352.8|138252.8|138229.3|138129.3|372
1754287800000|2025-08-04 06:10:00|138267.1|138167.1|138176.5|138076.5|138279.1|138179.1|138156|138056|363
1754288100000|2025-08-04 06:15:00|138177.5|138077.5|138191.3|138091.3|138208.5|138108.5|138158.9|138058.9|327
1754288400000|2025-08-04 06:20:00|138195.1|138095.1|138298.5|138198.5|138307.5|138207.5|138195.1|138095.1|326
1754288700000|2025-08-04 06:25:00|138297.5|138197.5|138338.1|138238.1|138377.1|138277.1|138297.5|138197.5|350
1754289000000|2025-08-04 06:30:00|138338.5|138238.5|138267.3|138167.3|138356.5|138256.5|138266.9|138166.9|242
1754289300000|2025-08-04 06:35:00|138263.7|138163.7|138249.5|138149.5|138266.8|138166.8|138235.3|138135.3|90
1754289600000|2025-08-04 06:40:00|138249.3|138149.3|138244.5|138144.5|138295.1|138149.5|138230.1|138089.7|104
1754289900000|2025-08-04 06:45:00|138247.3|138147.3|138318.8|138118.8|138324.8|138152.5|138230|138075.5|68
1754290200000|2025-08-04 06:50:00|138315.1|138115.1|138284.5|138184.5|138333.5|138185.1|138276.5|138096|65
1754290500000|2025-08-04 06:55:00|138285|138185|138311|138211|138358|138211|138275.1|138149|96
1754290800000|2025-08-04 07:00:00|138312|138212|138314|138214|138376|138228|138279|138140|152
1754291100000|2025-08-04 07:05:00|138313|138213|138375|138175|138375|138267|138313|138170|124
1754291400000|2025-08-04 07:10:00|138375.6|138175.6|138311.5|138211.5|138378.5|138228|138290.6|138167|123
1754291700000|2025-08-04 07:15:00|138310.5|138210.5|138339.4|138239.4|138339.4|138239.4|138301.5|138201.5|85
1754292000000|2025-08-04 07:20:00|138337.6|138237.6|138332.1|138232.1|138375|138275|138310.6|138210.6|97
1754292300000|2025-08-04 07:25:00|138331.5|138231.5|138338.5|138238.5|138341.5|138241.5|138312.5|138212.5|76
1754292600000|2025-08-04 07:30:00|138342.1|138242.1|138362.1|138262.1|138373.3|138273.3|138342.1|138242.1|61
1754292900000|2025-08-04 07:35:00|138363.5|138263.5|138404.5|138304.5|138412|138312|138363.2|138263.2|56
1754293200000|2025-08-04 07:40:00|138405|138305|138384.7|138284.7|138425|138325|138384.5|138284.5|103
1754293500000|2025-08-04 07:45:00|138389.4|138289.4|138381|138281|138389.4|138289.4|138352.5|138252.5|84
1754293800000|2025-08-04 07:50:00|138381.5|138281.5|138374.2|138174.2|138394|138282|138319|138174.2|92
1754294100000|2025-08-04 07:55:00|138378.5|138178.5|138349|138249|138379.5|138254|138329.5|138153|67
1754294400000|2025-08-04 08:00:00|138350.5|138250.5|138375|138275|138382|138282|138348|138248|86
1754294700000|2025-08-04 08:05:00|138373.5|138273.5|138407|138207|138412.7|138273.5|138335|138207|98
1754295000000|2025-08-04 08:10:00|138405.5|138205.5|138308|138208|138407|138245|138277.1|138177.1|103
1754295300000|2025-08-04 08:15:00|138307|138207|138379.1|138179.1|138379.1|138216.5|138306.5|138157.9|88
1754295600000|2025-08-04 08:20:00|138380.1|138180.1|138336.5|138236.5|138408.5|138259.5|138333.1|138179.1|76
1754295900000|2025-08-04 08:25:00|138332.5|138232.5|138344|138244|138348.5|138248.5|138316.5|138216.5|77
1754296200000|2025-08-04 08:30:00|138345|138245|138415|138315|138433.5|138333.5|138345|138245|78
1754296500000|2025-08-04 08:35:00|138414.8|138314.8|138407.5|138307.5|138429.8|138329.8|138401|138301|81
1754296800000|2025-08-04 08:40:00|138408.1|138308.1|138390|138290|138416.7|138316.7|138389|138289|59
1754297100000|2025-08-04 08:45:00|138389.5|138289.5|138394.9|138294.9|138418.5|138318.5|138389.5|138289.5|87
1754297400000|2025-08-04 08:50:00|138395.2|138295.2|138377|138277|138412.1|138312.1|138375|138275|77
1754297700000|2025-08-04 08:55:00|138378.5|138278.5|138339.1|138239.1|138395.9|138279|138322.5|138194.3|70
1754298000000|2025-08-04 09:00:00|138337.6|138237.6|138322|138222|138343.3|138243.3|138291.4|138191.4|139
1754298300000|2025-08-04 09:05:00|138320|138220|138295.5|138195.5|138322.5|138222.5|138289.5|138189.5|72
1754298600000|2025-08-04 09:10:00|138296|138196|138193|138093|138296|138196|138189|138089|115
1754298900000|2025-08-04 09:15:00|138193.2|138093.2|138220|138120|138262.5|138162.5|138186.5|138086.5|92
1754299200000|2025-08-04 09:20:00|138219.5|138119.5|138253.3|138153.3|138253.6|138153.6|138200|138100|68
1754299500000|2025-08-04 09:25:00|138252.7|138152.7|138246.5|138146.5|138258.5|138158.5|138246.5|138146.5|23
1754299800000|2025-08-04 09:30:00|138246|138146|138263|138163|138263|138163|138245|138145|21
1754300100000|2025-08-04 09:35:00|138262.5|138162.5|138274|138074|138308.5|138162.5|138253.5|138072.5|40
1754300400000|2025-08-04 09:40:00|138275|138075|138247|138147|138292|138147|138218|138018|42
1754300700000|2025-08-04 09:45:00|138248.4|138148.4|138261|138161|138262.5|138162.5|138240.5|138140.5|101
1754301000000|2025-08-04 09:50:00|138261.5|138161.5|138276.5|138176.5|138280|138180|138260|138160|55
1754301300000|2025-08-04 09:55:00|138277|138177|138297.1|138197.1|138315.6|138215.6|138274|138174|67
1754301600000|2025-08-04 10:00:00|138296.5|138196.5|138301|138201|138341|138241|138296.5|138196.5|90
1754301900000|2025-08-04 10:05:00|138301.5|138201.5|138318.5|138218.5|138318.6|138218.6|138295|138195|71
1754302200000|2025-08-04 10:10:00|138318|138218|138306.5|138206.5|138325|138225|138305|138205|33
1754302500000|2025-08-04 10:15:00|138305.5|138205.5|138332|138232|138332|138232|138305|138205|24
1754302800000|2025-08-04 10:20:00|138331.5|138231.5|138372|138272|138373.5|138273.5|138329.5|138229.5|49
1754303100000|2025-08-04 10:25:00|138372.5|138272.5|138384.5|138284.5|138393|138293|138372.5|138272.5|49
1754303400000|2025-08-04 10:30:00|138385|138285|138383.5|138283.5|138388|138288|138380|138280|44
1754303700000|2025-08-04 10:35:00|138384|138284|138379.5|138279.5|138384|138284|138378.5|138278.5|34
1754304000000|2025-08-04 10:40:00|138378.5|138278.5|138349.6|138149.6|138378.5|138278.5|138294.7|138145.1|57
1754304300000|2025-08-04 10:45:00|138350.2|138150.2|138342.5|138142.5|138362.1|138162.1|138322.7|138122.7|78
1754304600000|2025-08-04 10:50:00|138342.1|138142.1|138203.1|138003.1|138342.1|138142.1|138201|138001|80
1754304900000|2025-08-04 10:55:00|138208.1|138008.1|138250.5|138050.5|138250.5|138050.5|138189.1|137989.1|55
1754305200000|2025-08-04 11:00:00|138250|138050|138180|137980|138250.5|138050.5|138174.5|137974.5|78
1754305500000|2025-08-04 11:05:00|138178.5|137978.5|138198.3|137998.3|138255.1|138055.1|138163|137963|98
1754305800000|2025-08-04 11:10:00|138197.7|137997.7|138124.5|137924.5|138198.3|137998.3|138106.5|137906.5|99
1754306100000|2025-08-04 11:15:00|138124|137924|138105|137905|138124|137924|138027.5|137827.5|97
1754306400000|2025-08-04 11:20:00|138105.5|137905.5|138146.6|137946.6|138152|137952|138100.5|137900.5|52
1754306700000|2025-08-04 11:25:00|138135.2|137935.2|138136.5|137936.5|138141.7|137941.7|138126.7|137926.7|40
1754307000000|2025-08-04 11:30:00|138133.5|137933.5|138135.5|137935.5|138144.5|137944.5|138133.5|137933.5|65
1754307300000|2025-08-04 11:35:00|138138.8|137938.8|138134.2|137934.2|138143.9|137943.9|138132.2|137932.2|16
1754307600000|2025-08-04 11:40:00|138143.9|137943.9|138115.8|137915.8|138143.9|137943.9|138115.3|137915.3|50
1754307900000|2025-08-04 11:45:00|138065.8|137965.8|138252.8|138052.8|138252.8|138119.8|138065.8|137965.8|131
1754308200000|2025-08-04 11:50:00|138272.8|138072.8|138227.5|138127.5|138358.4|138158.4|138207|138054.2|269
1754308500000|2025-08-04 11:55:00|138228|138128|138180.5|138080.5|138238.3|138128.5|138139.5|138029.8|271
1754308800000|2025-08-04 12:00:00|138180.7|138080.7|138199.5|138099.5|138204.5|138104.5|138151.7|138051.7|473
1754309100000|2025-08-04 12:05:00|138197.3|138097.3|138187|138087|138206|138106|138163|138063|272
1754309400000|2025-08-04 12:10:00|138182.5|138082.5|138183.5|138083.5|138203|138103|138145|138045|267
1754309700000|2025-08-04 12:15:00|138182.1|138082.1|138102.2|138002.2|138215.2|138087.5|138102.2|137986.8|311
1754310000000|2025-08-04 12:20:00|138102.4|138002.4|138069.3|137969.3|138130|138030|138059.1|137959.1|101
1754310300000|2025-08-04 12:25:00|138069|137969|138050.5|137950.5|138077.6|137977.6|138046.1|137946.1|123
1754310600000|2025-08-04 12:30:00|138051|137951|138072|137872|138105.3|137957.7|138048|137870|140
1754310900000|2025-08-04 12:35:00|138031.5|137831.5|138054.4|137854.4|138065.6|137865.6|138008|137808|142
1754311200000|2025-08-04 12:40:00|138054|137854|138021.5|137821.5|138055.1|137855.1|138017.1|137817.1|80
1754311500000|2025-08-04 12:45:00|138022.1|137822.1|137942.5|137842.5|138022.1|137876|137942.5|137790.5|102
1754311800000|2025-08-04 12:50:00|137941|137841|138025|137925|138025.5|137925.5|137930|137830|101
1754312100000|2025-08-04 12:55:00|138026.5|137926.5|138085.5|137885.5|138098.5|137949.5|138025|137885.1|41
1754312400000|2025-08-04 13:00:00|138084.7|137884.7|138026.5|137826.5|138084.7|137884.7|138026.1|137826.1|109
1754312700000|2025-08-04 13:05:00|138027.1|137827.1|137996.5|137796.5|138027.5|137827.5|137992.5|137792.5|92
1754313000000|2025-08-04 13:10:00|137995.5|137795.5|137996.1|137796.1|138011.5|137811.5|137994.1|137794.1|77
1754313300000|2025-08-04 13:15:00|137996.5|137796.5|137941.3|137841.3|138028.3|137860.9|137932.1|137794.1|101
1754313600000|2025-08-04 13:20:00|137941.2|137841.2|137945.1|137845.1|137973.5|137873.5|137941.2|137841.2|102
1754313900000|2025-08-04 13:25:00|137944.3|137844.3|137928.5|137828.5|137945.6|137845.6|137912.4|137812.4|74
1754314200000|2025-08-04 13:30:00|137933.5|137833.5|137950.5|137850.5|137984.5|137884.5|137930.4|137830.4|134
1754314500000|2025-08-04 13:35:00|137955.5|137855.5|137961.5|137861.5|138049.1|137902.5|137955.5|137849.1|213
1754314800000|2025-08-04 13:40:00|137960.5|137860.5|137962.5|137862.5|137983.6|137883.6|137938|137838|186
1754315100000|2025-08-04 13:45:00|137962|137862|137966.8|137866.8|137990|137890|137944.7|137844.7|171
1754315400000|2025-08-04 13:50:00|137965.9|137865.9|137968.2|137868.2|137974.3|137874.3|137930.9|137830.9|173
1754315700000|2025-08-04 13:55:00|137968.8|137868.8|138019|137819|138019|137885.5|137963.6|137819|193
1754316000000|2025-08-04 14:00:00|138018.2|137818.2|138089|137889|138114.9|137917.5|137956.8|137806.7|196
1754316300000|2025-08-04 14:05:00|138088.5|137888.5|138080.5|137880.5|138088.5|137919.8|137991|137845.4|142
1754316600000|2025-08-04 14:10:00|138080.3|137880.3|138094.1|137894.1|138182.8|137982.8|138077.5|137877.5|281
1754316900000|2025-08-04 14:15:00|138093.9|137893.9|138217.5|138017.5|138217.5|138021.1|138037.1|137883.9|132
1754317200000|2025-08-04 14:20:00|138218|138018|138039.9|137939.9|138225|138025|138039.9|137924.5|135
1754317500000|2025-08-04 14:25:00|138047.1|137947.1|138029.5|137929.5|138099.2|137971.1|138010|137858.3|143
1754317800000|2025-08-04 14:30:00|138030|137930|138025.5|137925.5|138076.5|137976.5|138023|137923|115
1754318100000|2025-08-04 14:35:00|138027.1|137927.1|138070|137970|138073.5|137973.5|138025.5|137925.5|115
1754318400000|2025-08-04 14:40:00|138066.5|137966.5|138122.6|138022.6|138122.6|138022.6|138062|137962|128
1754318700000|2025-08-04 14:45:00|138122.5|138022.5|138180.5|137980.5|138189.5|138038.1|138121.5|137967.5|147
1754319000000|2025-08-04 14:50:00|138179.5|137979.5|138365.1|138165.1|138365.5|138165.5|138179.1|137979.1|250
1754319300000|2025-08-04 14:55:00|138364.5|138164.5|138372|138172|138389.5|138249.5|138320|138161|243
1754319600000|2025-08-04 15:00:00|138367.1|138167.1|138407.5|138207.5|138416.5|138216.5|138363.1|138163.1|204
1754319900000|2025-08-04 15:05:00|138416.1|138216.1|138421.5|138221.5|138457.1|138257.1|138404.5|138204.5|210
1754320200000|2025-08-04 15:10:00|138422.1|138222.1|138387|138287|138422.1|138287.5|138340.1|138140.1|220
1754320500000|2025-08-04 15:15:00|138387.5|138287.5|138331.8|138231.8|138388|138288|138296.2|138196.2|251
1754320800000|2025-08-04 15:20:00|138331.5|138231.5|138304.5|138204.5|138353.4|138253.4|138293|138193|244
1754321100000|2025-08-04 15:25:00|138304|138204|138341|138241|138353.5|138253.5|138301.5|138201.5|66
1754321400000|2025-08-04 15:30:00|138340.8|138240.8|138366.7|138266.7|138416.8|138271.5|138326.3|138206.6|144
1754321700000|2025-08-04 15:35:00|138366.3|138266.3|138385.3|138185.3|138413.3|138271.7|138349.1|138185.3|139
1754322000000|2025-08-04 15:40:00|138383.7|138183.7|138391.5|138191.5|138395.1|138195.1|138366.8|138166.8|125
1754322300000|2025-08-04 15:45:00|138392.1|138192.1|138357.1|138257.1|138395.1|138260.1|138337.5|138175.5|71
1754322600000|2025-08-04 15:50:00|138358.5|138258.5|138388.1|138288.1|138389.1|138289.1|138351.1|138251.1|82
1754322900000|2025-08-04 15:55:00|138388.5|138288.5|138413.5|138313.5|138424.1|138324.1|138388.5|138288.5|77
1754323200000|2025-08-04 16:00:00|138413.1|138313.1|138416.1|138316.1|138419.1|138319.1|138401.5|138301.5|70
1754323500000|2025-08-04 16:05:00|138420.5|138320.5|138424.9|138224.9|138439|138326.5|138360.2|138219.7|151
1754323800000|2025-08-04 16:10:00|138425.9|138225.9|138436.7|138236.7|138437.5|138237.5|138413.5|138213.5|150
1754324100000|2025-08-04 16:15:00|138438.3|138238.3|138480.5|138280.5|138483.8|138283.8|138431.1|138231.1|164
1754324400000|2025-08-04 16:20:00|138483.1|138283.1|138478|138278|138487|138287|138472.1|138272.1|106
1754324700000|2025-08-04 16:25:00|138480|138280|138462|138262|138484|138284|138433.4|138233.4|64
1754325000000|2025-08-04 16:30:00|138461.5|138261.5|138440|138240|138515|138315|138439|138239|158
1754325300000|2025-08-04 16:35:00|138442|138242|138451.9|138251.9|138461.4|138261.4|138435|138235|498
1754325600000|2025-08-04 16:40:00|138447.5|138247.5|138455.7|138255.7|138480.8|138280.8|138437.9|138237.9|400
1754325900000|2025-08-04 16:45:00|138455.8|138255.8|138437|138237|138457.9|138257.9|138433.5|138233.5|61
1754326200000|2025-08-04 16:50:00|138436|138236|138357|138157|138436|138236|138357|138157|80
1754326500000|2025-08-04 16:55:00|138357.2|138157.2|138364.1|138164.1|138377|138177|138354.2|138154.2|108
1754326800000|2025-08-04 17:00:00|138365.4|138165.4|138474.3|138274.3|138481.8|138281.8|138364|138164|265
1754327100000|2025-08-04 17:05:00|138479.9|138279.9|138469.3|138269.3|138493.2|138293.2|138465.2|138265.2|118
1754327400000|2025-08-04 17:10:00|138469.9|138269.9|138461|138261|138470.5|138270.5|138459.5|138259.5|63
1754327700000|2025-08-04 17:15:00|138460.1|138260.1|138422.9|138222.9|138460.1|138260.1|138398.2|138198.2|86
1754328000000|2025-08-04 17:20:00|138417.2|138217.2|138414.5|138214.5|138448.9|138248.9|138414.5|138214.5|131
1754328300000|2025-08-04 17:25:00|138413.5|138213.5|138385.6|138185.6|138413.5|138213.5|138365.5|138165.5|109
1754328600000|2025-08-04 17:30:00|138385.9|138185.9|138409.9|138209.9|138409.9|138209.9|138360.1|138160.1|84
1754328900000|2025-08-04 17:35:00|138406.1|138206.1|138402.1|138202.1|138412.9|138212.9|138399.6|138199.6|27
1754329200000|2025-08-04 17:40:00|138405.9|138205.9|138390.5|138190.5|138405.9|138205.9|138383.2|138183.2|65
1754329500000|2025-08-04 17:45:00|138395.9|138195.9|138399.5|138199.5|138406.9|138206.9|138389.2|138189.2|81
1754329800000|2025-08-04 17:50:00|138404.9|138204.9|138400.5|138200.5|138406.9|138206.9|138394.2|138194.2|53
1754330100000|2025-08-04 17:55:00|138405.9|138205.9|138401.2|138201.2|138412.9|138212.9|138394.2|138194.2|64
1754330400000|2025-08-04 18:00:00|138409.9|138209.9|138389.9|138189.9|138409.9|138209.9|138383|138183|22
1754330700000|2025-08-04 18:05:00|138381.2|138181.2|138382.6|138182.6|138395.9|138195.9|138381.2|138181.2|17
1754331000000|2025-08-04 18:10:00|138389.9|138189.9|138391.9|138191.9|138394.9|138194.9|138381.2|138181.2|24
1754331300000|2025-08-04 18:15:00|138394.9|138194.9|138393.9|138193.9|138396.9|138196.9|138381.9|138181.9|23
1754331600000|2025-08-04 18:20:00|138384.7|138184.7|138383.9|138183.9|138396.9|138196.9|138375.2|138175.2|18
1754331900000|2025-08-04 18:25:00|138374.2|138174.2|138382.6|138182.6|138387.9|138187.9|138373.2|138173.2|11
1754332200000|2025-08-04 18:30:00|138389.9|138189.9|138389.9|138189.9|138391.9|138191.9|138384|138184|6
1754332500000|2025-08-04 18:35:00|138383.3|138183.3|138389.9|138189.9|138389.9|138189.9|138383.3|138183.3|8
1754332800000|2025-08-04 18:40:00|138382.6|138182.6|138395.9|138195.9|138402.5|138202.5|138382.6|138182.6|29
1754333100000|2025-08-04 18:45:00|138392.2|138192.2|138382.9|138182.9|138395.9|138195.9|138378.2|138178.2|22
1754333400000|2025-08-04 18:50:00|138378.2|138178.2|138387.9|138187.9|138387.9|138187.9|138378.2|138178.2|13
1754333700000|2025-08-04 18:55:00|138383.2|138183.2|138386.2|138186.2|138388.9|138188.9|138382.2|138182.2|23
1754334000000|2025-08-04 19:00:00|138386.9|138186.9|138382.2|138182.2|138386.9|138186.9|138376.2|138176.2|19
1754334300000|2025-08-04 19:05:00|138385.9|138185.9|138386.2|138186.2|138398.9|138198.9|138384.2|138184.2|36
1754334600000|2025-08-04 19:10:00|138388.9|138188.9|138379.9|138179.9|138390.9|138190.9|138376.9|138176.9|14
1754334900000|2025-08-04 19:15:00|138376.2|138176.2|138376.9|138176.9|138388.5|138188.5|138376.2|138176.2|14
1754335200000|2025-08-04 19:20:00|138374.2|138174.2|138373.2|138173.2|138378.9|138178.9|138373.2|138173.2|15
1754335500000|2025-08-04 19:25:00|138378.9|138178.9|138374.9|138174.9|138380.9|138180.9|138367.2|138167.2|16
1754335800000|2025-08-04 19:30:00|138377.9|138177.9|138409.8|138209.8|138409.8|138209.8|138377.9|138177.9|16
1754336100000|2025-08-04 19:35:00|138403.2|138203.2|138389.8|138189.8|138425.1|138225.1|138388.2|138188.2|45
1754336400000|2025-08-04 19:40:00|138390.2|138190.2|138397.6|138197.6|138414.8|138214.8|138389.8|138189.8|25
1754336700000|2025-08-04 19:45:00|138395.2|138195.2|138395.8|138195.8|138396.8|138196.8|138394.4|138194.4|6
1754337000000|2025-08-04 19:50:00|138397.8|138197.8|138397.8|138197.8|138397.8|138197.8|138397.8|138197.8|1
1754337300000|2025-08-04 19:55:00|138399.8|138199.8|138408.8|138208.8|138408.8|138208.8|138399.8|138199.8|4
1754352000000|2025-08-05 00:00:00|138499.9|138139.9|138055.5|137955.5|138499.9|138139.9|138032|137923.1|401
1754352300000|2025-08-05 00:05:00|138056.3|137956.3|138086.1|137986.1|138137.5|137988.1|138047.5|137900.1|398
1754352600000|2025-08-05 00:10:00|138088.1|137988.1|138090.5|137990.5|138131.5|138031.5|138074.5|137974.5|348
1754352900000|2025-08-05 00:15:00|138091.5|137991.5|138120|138020|138126.1|138026.1|138065|137965|296
1754353200000|2025-08-05 00:20:00|138120.5|138020.5|138145.8|138045.8|138149.2|138049.2|138070|137970|254
1754353500000|2025-08-05 00:25:00|138146.6|138046.6|138208.9|138108.9|138223.5|138123.5|138126|138026|371
1754353800000|2025-08-05 00:30:00|138209.5|138109.5|138195|138095|138286.1|138141.5|138181.8|138032.1|256
1754354100000|2025-08-05 00:35:00|138193.5|138093.5|138228.5|138128.5|138240|138140|138171.5|138071.5|266
1754354400000|2025-08-05 00:40:00|138228|138128|138227.9|138127.9|138269|138169|138204.5|138104.5|172
1754354700000|2025-08-05 00:45:00|138227.4|138127.4|138279.8|138179.8|138288.9|138188.9|138214|138114|332
1754355000000|2025-08-05 00:50:00|138280.6|138180.6|138267.9|138167.9|138315.1|138215.1|138250.1|138150.1|342
1754355300000|2025-08-05 00:55:00|138268.4|138168.4|138216.5|138116.5|138292|138192|138212.5|138112.5|336
1754355600000|2025-08-05 01:00:00|138221.5|138121.5|138215.5|138115.5|138234.5|138134.5|138132.5|138032.5|395
1754355900000|2025-08-05 01:05:00|138212.5|138112.5|138230.5|138130.5|138249.4|138149.4|138199.5|138099.5|302
1754356200000|2025-08-05 01:10:00|138230|138130|138375|138175|138387.5|138274.5|138229|138129|319
1754356500000|2025-08-05 01:15:00|138377|138177|138330|138130|138388.8|138188.8|138327.5|138127.5|234
1754356800000|2025-08-05 01:20:00|138280|138180|138340|138240|138347|138247|138280|138180|243
1754357100000|2025-08-05 01:25:00|138340.5|138240.5|138296.5|138196.5|138340.5|138240.5|138281.5|138181.5|185
1754357400000|2025-08-05 01:30:00|138290.5|138190.5|138324.5|138224.5|138336.5|138236.5|138275|138175|328
1754357700000|2025-08-05 01:35:00|138324|138224|138299|138199|138384.5|138284.5|138281.5|138181.5|253
1754358000000|2025-08-05 01:40:00|138295|138195|138220|138120|138305|138205|138200.1|138100.1|279
1754358300000|2025-08-05 01:45:00|138222|138122|138274.5|138174.5|138281.1|138181.1|138182.5|138082.5|319
1754358600000|2025-08-05 01:50:00|138274.8|138174.8|138270.5|138170.5|138317.5|138217.5|138250|138150|172
1754358900000|2025-08-05 01:55:00|138273|138173|138392|138292|138420|138320|138270|138170|289
1754359200000|2025-08-05 02:00:00|138391.5|138291.5|138426.5|138326.5|138461.5|138361.5|138391.5|138291.5|330
1754359500000|2025-08-05 02:05:00|138427.5|138327.5|138466.5|138366.5|138523|138393.1|138427.5|138308|341
1754359800000|2025-08-05 02:10:00|138466|138366|138525|138325|138530|138380.1|138382|138233.5|293
1754360100000|2025-08-05 02:15:00|138535.5|138335.5|138466.5|138366.5|138545.5|138394.1|138436.2|138327|350
1754360400000|2025-08-05 02:20:00|138465.5|138365.5|138446.5|138346.5|138491|138391|138398.5|138298.5|340
1754360700000|2025-08-05 02:25:00|138447|138347|138498|138398|138515.5|138415.5|138422|138322|304
1754361000000|2025-08-05 02:30:00|138496.5|138396.5|138508|138408|138540.7|138440.7|138469|138369|371
1754361300000|2025-08-05 02:35:00|138510|138410|138462.5|138362.5|138539.1|138439.1|138460.1|138360.1|272
1754361600000|2025-08-05 02:40:00|138463|138363|138487.2|138387.2|138493|138393|138444|138344|192
1754361900000|2025-08-05 02:45:00|138487.7|138387.7|138503.5|138403.5|138505.5|138405.5|138454.5|138354.5|243
1754362200000|2025-08-05 02:50:00|138504|138404|138495.1|138395.1|138534.1|138434.1|138485.5|138385.5|211
1754362500000|2025-08-05 02:55:00|138494.5|138394.5|138613.5|138513.5|138620.5|138520.5|138494.5|138394.5|208
1754362800000|2025-08-05 03:00:00|138606.5|138506.5|138576.7|138476.7|138658.1|138558.1|138569.1|138469.1|216
1754363100000|2025-08-05 03:05:00|138576.5|138476.5|138554|138454|138637.2|138537.2|138546.6|138446.6|222
1754363400000|2025-08-05 03:10:00|138555|138455|138558.5|138458.5|138580|138480|138551.5|138451.5|218
1754363700000|2025-08-05 03:15:00|138559|138459|138551.6|138451.6|138580|138480|138540.8|138440.8|178
1754364000000|2025-08-05 03:20:00|138550.1|138450.1|138626|138526|138642.5|138542.5|138539.5|138439.5|355
1754364300000|2025-08-05 03:25:00|138625.5|138525.5|138641|138541|138668.5|138568.5|138613|138513|278
1754364600000|2025-08-05 03:30:00|138640.5|138540.5|138620|138520|138654.5|138554.5|138601|138501|266
1754364900000|2025-08-05 03:35:00|138620.1|138520.1|138660.4|138560.4|138670|138570|138616.6|138516.6|151
1754365200000|2025-08-05 03:40:00|138660.8|138560.8|138619.4|138519.4|138667.6|138567.6|138607|138507|174
1754365500000|2025-08-05 03:45:00|138619.9|138519.9|138646|138546|138646|138546|138599.5|138499.5|216
1754365800000|2025-08-05 03:50:00|138653.5|138553.5|138706.5|138606.5|138706.5|138606.5|138628.5|138528.5|199
1754366100000|2025-08-05 03:55:00|138706.1|138606.1|138738.5|138638.5|138765.5|138665.5|138679.5|138579.5|264
1754366400000|2025-08-05 04:00:00|138758.9|138658.9|138727.1|138627.1|138791.5|138691.5|138720.1|138620.1|272
1754366700000|2025-08-05 04:05:00|138726.5|138626.5|138738.5|138638.5|138752.5|138652.5|138717.5|138617.5|183
1754367000000|2025-08-05 04:10:00|138742|138642|138732.3|138632.3|138784|138684|138704.5|138604.5|199
1754367300000|2025-08-05 04:15:00|138741.5|138641.5|138722.5|138622.5|138762|138662|138710|138610|140
1754367600000|2025-08-05 04:20:00|138721.5|138621.5|138713|138613|138750|138650|138701.5|138601.5|141
1754367900000|2025-08-05 04:25:00|138714|138614|138718.5|138618.5|138764.5|138664.5|138713|138613|195
1754368200000|2025-08-05 04:30:00|138720.4|138620.4|138755|138655|138758|138658|138711.5|138611.5|144
1754368500000|2025-08-05 04:35:00|138754.5|138654.5|138717|138617|138800.5|138700.5|138716|138616|236
1754368800000|2025-08-05 04:40:00|138718|138618|138693.1|138593.1|138734.5|138634.5|138689|138589|148
1754369100000|2025-08-05 04:45:00|138693.5|138593.5|138671.5|138571.5|138713|138613|138660.5|138560.5|276
1754369400000|2025-08-05 04:50:00|138672|138572|138650.1|138550.1|138691|138591|138650.1|138550.1|214
1754369700000|2025-08-05 04:55:00|138650.4|138550.4|138661.2|138561.2|138670|138570|138639.5|138539.5|221
1754370000000|2025-08-05 05:00:00|138660.8|138560.8|138700.4|138600.4|138715|138615|138655|138555|114
1754370300000|2025-08-05 05:05:00|138701.5|138601.5|138695|138595|138711.5|138611.5|138692.5|138592.5|148
1754370600000|2025-08-05 05:10:00|138690.8|138590.8|138687.5|138587.5|138705|138605|138682.5|138582.5|90
1754370900000|2025-08-05 05:15:00|138688|138588|138841|138741|138841|138741|138678|138578|229
1754371200000|2025-08-05 05:20:00|138845|138745|138761.2|138661.2|138864.5|138764.5|138760|138660|343
1754371500000|2025-08-05 05:25:00|138769.2|138669.2|138696.5|138596.5|138770.5|138670.5|138696.5|138596.5|314
1754371800000|2025-08-05 05:30:00|138697.5|138597.5|138757.5|138657.5|138770|138670|138677.1|138577.1|368
1754372100000|2025-08-05 05:35:00|138758|138658|138774|138674|138792|138692|138738|138638|262
1754372400000|2025-08-05 05:40:00|138774.5|138674.5|138735|138635|138777.5|138677.5|138714.9|138614.9|212
1754372700000|2025-08-05 05:45:00|138735.5|138635.5|138765.9|138665.9|138766.5|138666.5|138720.5|138620.5|222
1754373000000|2025-08-05 05:50:00|138765.6|138665.6|138754.5|138654.5|138794.5|138694.5|138745.9|138645.9|287
1754373300000|2025-08-05 05:55:00|138755.5|138655.5|138752.5|138652.5|138814.5|138714.5|138751.5|138651.5|329
1754373600000|2025-08-05 06:00:00|138753.1|138653.1|138766.5|138666.5|138792.5|138692.5|138728|138628|323
1754373900000|2025-08-05 06:05:00|138766|138666|138748.5|138648.5|138766|138666|138735|138635|254
1754374200000|2025-08-05 06:10:00|138751|138651|138740.7|138640.7|138785.1|138685.1|138740.7|138640.7|270
1754374500000|2025-08-05 06:15:00|138740.8|138640.8|138682|138582|138747.5|138647.5|138652.1|138552.1|371
1754374800000|2025-08-05 06:20:00|138683|138583|138604|138504|138683|138583|138601|138501|239
1754375100000|2025-08-05 06:25:00|138604.5|138504.5|138638.5|138538.5|138650.5|138550.5|138564.1|138464.1|288
1754375400000|2025-08-05 06:30:00|138642.1|138542.1|138631.5|138531.5|138668.1|138568.1|138613.5|138513.5|277
1754375700000|2025-08-05 06:35:00|138635|138535|138593.1|138493.1|138645.9|138545.9|138567|138467|87
1754376000000|2025-08-05 06:40:00|138592.1|138492.1|138668|138568|138669.6|138569.6|138587.5|138487.5|125
1754376300000|2025-08-05 06:45:00|138653.5|138553.5|138780|138680|138780.1|138680.1|138653.5|138553.5|104
1754376600000|2025-08-05 06:50:00|138772.1|138672.1|138781.5|138681.5|138819.3|138719.3|138770.9|138670.9|82
1754376900000|2025-08-05 06:55:00|138781.1|138681.1|138817.8|138717.8|138819.4|138719.4|138770|138670|83
1754377200000|2025-08-05 07:00:00|138801.1|138701.1|138744.4|138644.4|138812.9|138712.9|138736.2|138636.2|126
1754377500000|2025-08-05 07:05:00|138745.2|138645.2|138748.9|138648.9|138751.9|138651.9|138735.1|138635.1|76
1754377800000|2025-08-05 07:10:00|138747.9|138647.9|138709.1|138609.1|138747.9|138647.9|138695.5|138595.5|118
1754378100000|2025-08-05 07:15:00|138719.3|138619.3|138691.5|138591.5|138719.3|138619.3|138673|138573|141
1754378400000|2025-08-05 07:20:00|138692.4|138592.4|138713.9|138613.9|138713.9|138613.9|138685.1|138585.1|113
1754378700000|2025-08-05 07:25:00|138707.1|138607.1|138703.1|138603.1|138720.9|138620.9|138701.1|138601.1|75
1754379000000|2025-08-05 07:30:00|138705.5|138605.5|138785.5|138685.5|138793.5|138693.5|138704.4|138604.4|79
1754379300000|2025-08-05 07:35:00|138792.5|138692.5|138808.1|138708.1|138815.5|138715.5|138792.5|138692.5|77
1754379600000|2025-08-05 07:40:00|138808.5|138708.5|138812.6|138712.6|138825.3|138725.3|138800.7|138700.7|91
1754379900000|2025-08-05 07:45:00|138817.1|138717.1|138957.7|138857.7|138967.3|138867.3|138816|138716|173
1754380200000|2025-08-05 07:50:00|138957.9|138857.9|138914|138814|138997|138897|138911.5|138811.5|139
1754380500000|2025-08-05 07:55:00|138907|138807|138868.5|138768.5|138907|138807|138857.8|138757.8|64
1754380800000|2025-08-05 08:00:00|138874|138774|138885|138785|138889.5|138789.5|138870|138770|103
1754381100000|2025-08-05 08:05:00|138882.8|138782.8|138886.5|138786.5|138889|138789|138870.1|138770.1|79
1754381400000|2025-08-05 08:10:00|138887.1|138787.1|139035.1|138835.1|139035.1|138844.5|138883.5|138783.5|70
1754381700000|2025-08-05 08:15:00|139034.7|138834.7|139055.5|138855.5|139079.5|138879.5|139033.3|138833.3|109
1754382000000|2025-08-05 08:20:00|139056.1|138856.1|138943.5|138743.5|139056.1|138856.1|138943|138743|87
1754382300000|2025-08-05 08:25:00|138944|138744|138951.6|138751.6|138955|138755|138938|138738|68
1754382600000|2025-08-05 08:30:00|138951.4|138751.4|138963.1|138763.1|138964.1|138764.1|138944.8|138744.8|33
1754382900000|2025-08-05 08:35:00|138963.6|138763.6|138983|138783|138984.5|138784.5|138963.2|138763.2|46
1754383200000|2025-08-05 08:40:00|138981.5|138781.5|138992.8|138792.8|138994.2|138794.2|138980|138780|28
1754383500000|2025-08-05 08:45:00|138993.8|138793.8|139015|138815|139019.5|138819.5|138993.8|138793.8|68
1754383800000|2025-08-05 08:50:00|139015.5|138815.5|139049.5|138849.5|139060|138860|139015|138815|64
1754384100000|2025-08-05 08:55:00|139051|138851|139020|138820|139054.2|138854.2|139019|138819|68
1754384400000|2025-08-05 09:00:00|139006|138806|139008.5|138808.5|139010.4|138810.4|138991.5|138791.5|89
1754384700000|2025-08-05 09:05:00|139005.5|138805.5|139008|138808|139031.5|138831.5|138990.1|138790.1|87
1754385000000|2025-08-05 09:10:00|139009|138809|138991|138791|139030|138830|138991|138791|94
1754385300000|2025-08-05 09:15:00|138992|138792|138972|138772|138992.2|138792.2|138908.5|138708.5|118
1754385600000|2025-08-05 09:20:00|138973|138773|138943|138743|138985|138785|138934|138734|85
1754385900000|2025-08-05 09:25:00|138945|138745|138886|138786|138946.5|138789|138883|138736.5|25
1754386200000|2025-08-05 09:30:00|138887.5|138787.5|138895.2|138795.2|138897.9|138797.9|138887.5|138787.5|49
1754386500000|2025-08-05 09:35:00|138887|138787|138895.5|138795.5|138897|138797|138882.4|138782.4|59
1754386800000|2025-08-05 09:40:00|138895|138795|139048.7|138848.7|139057.5|138884.3|138890|138790|91
1754387100000|2025-08-05 09:45:00|139049.5|138849.5|138897|138797|139049.5|138864|138897|138797|77
1754387400000|2025-08-05 09:50:00|138896.5|138796.5|138916.3|138816.3|138916.3|138816.3|138895|138795|44
1754387700000|2025-08-05 09:55:00|138917.5|138817.5|138917.5|138817.5|138924|138824|138913.7|138813.7|102
1754388000000|2025-08-05 10:00:00|138918|138818|138912.2|138812.2|138976.5|138876.5|138910|138810|120
1754388300000|2025-08-05 10:05:00|138908.3|138808.3|138965|138865|138972.5|138872.5|138896.7|138796.7|90
1754388600000|2025-08-05 10:10:00|138965.5|138865.5|139032.1|138832.1|139046|138903.1|138956|138831.5|60
1754388900000|2025-08-05 10:15:00|139013.5|138813.5|139041.1|138841.1|139043.5|138843.5|138996.1|138796.1|77
1754389200000|2025-08-05 10:20:00|139041.5|138841.5|138990|138890|139045.1|138891.5|138986|138837.1|44
1754389500000|2025-08-05 10:25:00|138987.5|138887.5|138983|138883|138990|138890|138953.8|138853.8|50
1754389800000|2025-08-05 10:30:00|138980.9|138880.9|138934.5|138834.5|138988|138888|138933.5|138833.5|69
1754390100000|2025-08-05 10:35:00|138935|138835|138947|138747|138966.5|138835|138915|138745.5|48
1754390400000|2025-08-05 10:40:00|138948|138748|138948.1|138748.1|139007.4|138807.4|138940.8|138740.8|58
1754390700000|2025-08-05 10:45:00|138947.9|138747.9|138982.2|138782.2|138994.9|138794.9|138924.2|138724.2|69
1754391000000|2025-08-05 10:50:00|138982.3|138782.3|138842|138742|138991.1|138791.1|138831|138708.1|65
1754391300000|2025-08-05 10:55:00|138842.4|138742.4|138933.5|138733.5|138943.1|138793.1|138842.4|138712.1|69
1754391600000|2025-08-05 11:00:00|138933.1|138733.1|138975.5|138775.5|138980.1|138780.1|138918.5|138718.5|62
1754391900000|2025-08-05 11:05:00|138977.5|138777.5|138985.1|138785.1|138988.5|138788.5|138977.1|138777.1|47
1754392200000|2025-08-05 11:10:00|138984.5|138784.5|138925|138825|138984.5|138832|138923|138771.5|45
1754392500000|2025-08-05 11:15:00|138924.5|138824.5|138859|138759|138932.5|138832.5|138857.5|138757.5|101
1754392800000|2025-08-05 11:20:00|138857.5|138757.5|138823|138723|138857.5|138757.5|138823|138723|34
1754393100000|2025-08-05 11:25:00|138822.5|138722.5|138849.5|138749.5|138869.5|138769.5|138822.5|138722.5|52
1754393400000|2025-08-05 11:30:00|138886|138786|138919|138819|138922.8|138822.8|138881|138781|73
1754393700000|2025-08-05 11:35:00|138916.6|138816.6|138947.2|138747.2|138978.9|138820.5|138905.5|138746.2|156
1754394000000|2025-08-05 11:40:00|138971.8|138771.8|138991.2|138791.2|139003.9|138803.9|138971.8|138771.8|61
1754394300000|2025-08-05 11:45:00|138995.4|138795.4|139042.5|138842.5|139067.8|138867.8|138985.2|138785.2|166
1754394600000|2025-08-05 11:50:00|139041.9|138841.9|138973.3|138873.3|139053.9|138887.8|138956.5|138832.5|80
1754394900000|2025-08-05 11:55:00|138968|138868|138982.2|138782.2|139027.9|138873.8|138953.5|138782.2|55
1754395200000|2025-08-05 12:00:00|138989.8|138789.8|139010|138810|139018.5|138818.5|138984.5|138784.5|103
1754395500000|2025-08-05 12:05:00|139010.5|138810.5|138989.7|138789.7|139017.5|138850.5|138932.3|138785.5|109
1754395800000|2025-08-05 12:10:00|138990.3|138790.3|138964|138864|139012.2|138871.8|138933.4|138789.1|375
1754396100000|2025-08-05 12:15:00|138961|138861|138940.7|138840.7|138984|138884|138929.8|138829.8|399
1754396400000|2025-08-05 12:20:00|138944.1|138844.1|139001.1|138801.1|139005.7|138851.1|138938.9|138776.1|171
1754396700000|2025-08-05 12:25:00|139002.5|138802.5|138991.5|138791.5|139003.1|138803.1|138966.5|138766.5|47
1754397000000|2025-08-05 12:30:00|138980.2|138780.2|138983.5|138783.5|138995.9|138795.9|138975.2|138775.2|70
1754397300000|2025-08-05 12:35:00|138984.1|138784.1|138957.1|138857.1|139011.5|138858.1|138904.1|138782.1|140
1754397600000|2025-08-05 12:40:00|138959.1|138859.1|138939.5|138839.5|138959.1|138859.1|138918.5|138818.5|86
1754397900000|2025-08-05 12:45:00|138940.1|138840.1|138926.5|138826.5|138940.1|138840.1|138924|138824|52
1754398200000|2025-08-05 12:50:00|138928.5|138828.5|138957.5|138857.5|138968|138868|138928.5|138828.5|70
1754398500000|2025-08-05 12:55:00|138960|138860|138933|138833|138968.5|138868.5|138932|138832|89
1754398800000|2025-08-05 13:00:00|138936|138836|138954.1|138754.1|138955.5|138836|138884|138745.5|93
1754399100000|2025-08-05 13:05:00|138954.5|138754.5|138923|138823|138981.1|138824.5|138916.5|138754.5|65
1754399400000|2025-08-05 13:10:00|138930.5|138830.5|138869.4|138769.4|138934.5|138834.5|138866.5|138766.5|103
1754399700000|2025-08-05 13:15:00|138868|138768|138867|138767|138876|138776|138860|138760|84
1754400000000|2025-08-05 13:20:00|138867.5|138767.5|138833.5|138733.5|138869.5|138769.5|138831|138731|171
1754400300000|2025-08-05 13:25:00|138834.5|138734.5|138811|138711|138837|138737|138810|138710|67
1754400600000|2025-08-05 13:30:00|138810.5|138710.5|138792|138692|138815|138715|138789.5|138689.5|135
1754400900000|2025-08-05 13:35:00|138791.5|138691.5|138829|138629|138872.5|138701.5|138791.5|138625|125
1754401200000|2025-08-05 13:40:00|138829.1|138629.1|138943|138583|138946|138677.6|138824.1|138577|72
1754401500000|2025-08-05 13:45:00|138928.9|138568.9|138817|138717|138953.9|138728.5|138813.5|138568.9|104
1754401800000|2025-08-05 13:50:00|138816.5|138716.5|138882.5|138682.5|138894.9|138794.9|138815.8|138677.5|165
1754402100000|2025-08-05 13:55:00|138881.3|138681.3|138838.9|138638.9|138894.5|138694.5|138833.2|138633.2|131
1754402400000|2025-08-05 14:00:00|138841|138636.7|138846.5|138646.5|138874.5|138674.5|138645.2|138445.2|300
1754402700000|2025-08-05 14:05:00|138848.1|138648.1|138687|138587|138908.1|138708.1|138678|138564|244
1754403000000|2025-08-05 14:10:00|138686|138586|138788.5|138688.5|138855|138721.1|138686|138575.4|255
1754403300000|2025-08-05 14:15:00|138784.1|138684.1|138784|138684|138818.1|138685.5|138725.5|138618.1|159
1754403600000|2025-08-05 14:20:00|138786|138686|138777.5|138677.5|138903.5|138759.5|138776.5|138668.5|190
1754403900000|2025-08-05 14:25:00|138770.1|138670.1|138827|138627|138845.3|138670.1|138758.1|138589.5|102
1754404200000|2025-08-05 14:30:00|138828|138628|138828|138628|138852.6|138652.6|138827|138627|110
1754404500000|2025-08-05 14:35:00|138826.5|138626.5|138837.3|138637.3|138860.5|138660.5|138804.5|138604.5|98
1754404800000|2025-08-05 14:40:00|138837.5|138637.5|138730|138630|138840.5|138640.5|138727.5|138576.5|155
1754405100000|2025-08-05 14:45:00|138725.5|138625.5|138771.6|138571.6|138790.5|138650|138725|138571.2|113
1754405400000|2025-08-05 14:50:00|138771.4|138571.4|138732.6|138532.6|138771.4|138571.4|138732.6|138532.6|92
1754405700000|2025-08-05 14:55:00|138732.5|138532.5|138739|138539|138764.1|138564.1|138692|138492|122
1754406000000|2025-08-05 15:00:00|138740|138540|138655.5|138455.5|138746.5|138546.5|138651|138451|85
1754406300000|2025-08-05 15:05:00|138654.5|138454.5|138654|138454|138668|138468|138635.1|138435.1|123
1754406600000|2025-08-05 15:10:00|138660.5|138460.5|138656.5|138456.5|138689|138489|138640.8|138440.8|75
1754406900000|2025-08-05 15:15:00|138657|138457|138684.5|138484.5|138687|138487|138656.5|138456.5|61
1754407200000|2025-08-05 15:20:00|138686.5|138486.5|138581|138381|138691.5|138491.5|138558.1|138358.1|111
1754407500000|2025-08-05 15:25:00|138586.5|138386.5|138566.5|138366.5|138609.5|138409.5|138561.2|138361.2|225
1754407800000|2025-08-05 15:30:00|138564.6|138364.6|138603.5|138403.5|138617.5|138417.5|138557.5|138357.5|111
1754408100000|2025-08-05 15:35:00|138603.1|138403.1|138607.5|138407.5|138620.5|138420.5|138599|138399|105
1754408400000|2025-08-05 15:40:00|138610.1|138410.1|138588.5|138388.5|138619.5|138419.5|138586.7|138386.7|92
1754408700000|2025-08-05 15:45:00|138586.7|138386.7|138604.5|138404.5|138608|138408|138578.7|138378.7|75
1754409000000|2025-08-05 15:50:00|138605|138405|138577.7|138377.7|138605|138405|138571|138371|46
1754409300000|2025-08-05 15:55:00|138579.5|138379.5|138568.5|138368.5|138579.5|138379.5|138566.1|138366.1|30
1754409600000|2025-08-05 16:00:00|138567|138367|138561.5|138361.5|138567|138367|138545.5|138345.5|42
1754409900000|2025-08-05 16:05:00|138563|138363|138565.5|138365.5|138573.9|138373.9|138560.5|138360.5|40
1754410200000|2025-08-05 16:10:00|138561|138361|138568|138368|138584|138384|138559|138359|49
1754410500000|2025-08-05 16:15:00|138566.5|138366.5|138600.5|138400.5|138602.5|138402.5|138565|138365|50
1754410800000|2025-08-05 16:20:00|138605.5|138405.5|138545|138345|138605.5|138405.5|138544.5|138344.5|81
1754411100000|2025-08-05 16:25:00|138546|138346|138561.5|138361.5|138562.3|138362.3|138544.5|138344.5|22
1754411400000|2025-08-05 16:30:00|138561.4|138361.4|138511.5|138311.5|138561.4|138361.4|138499.5|138299.5|48
1754411700000|2025-08-05 16:35:00|138510.1|138310.1|138540.1|138340.1|138542.1|138342.1|138510.1|138310.1|51
1754412000000|2025-08-05 16:40:00|138542.5|138342.5|138523.5|138323.5|138556.5|138356.5|138523.5|138323.5|38
1754412300000|2025-08-05 16:45:00|138527.5|138327.5|138535.1|138335.1|138544.3|138344.3|138527.5|138327.5|52
1754412600000|2025-08-05 16:50:00|138526.5|138326.5|138475.7|138275.7|138530.1|138330.1|138464.4|138264.4|41
1754412900000|2025-08-05 16:55:00|138477.7|138277.7|138476.7|138276.7|138480.7|138280.7|138476.7|138276.7|23
1754413200000|2025-08-05 17:00:00|138475.3|138275.3|138524.5|138324.5|138524.8|138324.8|138475.3|138275.3|38
1754413500000|2025-08-05 17:05:00|138523.1|138323.1|138524.9|138324.9|138530.1|138330.1|138510.1|138310.1|53
1754413800000|2025-08-05 17:10:00|138525.3|138325.3|138522.9|138322.9|138527.3|138327.3|138476|138276|51
1754414100000|2025-08-05 17:15:00|138522.5|138322.5|138508.5|138308.5|138522.5|138322.5|138500|138300|24
1754414400000|2025-08-05 17:20:00|138507.7|138307.7|138519.3|138319.3|138519.3|138319.3|138506|138306|21
1754414700000|2025-08-05 17:25:00|138519.2|138319.2|138515.1|138315.1|138521.9|138321.9|138515.1|138315.1|13
1754415000000|2025-08-05 17:30:00|138515.5|138315.5|138521.2|138321.2|138523.4|138323.4|138504.5|138304.5|44
1754415300000|2025-08-05 17:35:00|138520|138320|138519.6|138319.6|138522.3|138322.3|138517.8|138317.8|25
1754415600000|2025-08-05 17:40:00|138519.9|138319.9|138472.5|138272.5|138521.4|138321.4|138460.1|138260.1|39
1754415900000|2025-08-05 17:45:00|138472.9|138272.9|138510.5|138310.5|138512.9|138312.9|138471.6|138271.6|82
1754416200000|2025-08-05 17:50:00|138513.5|138313.5|138508.4|138308.4|138517.1|138317.1|138504.6|138304.6|24
1754416500000|2025-08-05 17:55:00|138506.5|138306.5|138496.5|138296.5|138508.4|138308.4|138496.5|138296.5|44
1754416800000|2025-08-05 18:00:00|138495.5|138295.5|138495|138295|138503.8|138303.8|138495|138295|14
1754417100000|2025-08-05 18:05:00|138495.1|138295.1|138510|138310|138510.2|138310.2|138495|138295|18
1754417400000|2025-08-05 18:10:00|138517|138317|138515|138315|138520.5|138320.5|138515|138315|4
1754417700000|2025-08-05 18:15:00|138515.5|138315.5|138530|138330|138532|138332|138515.5|138315.5|6
1754418000000|2025-08-05 18:20:00|138529|138329|138541.1|138341.1|138542.5|138342.5|138529|138329|81
1754418300000|2025-08-05 18:25:00|138541.5|138341.5|138529.2|138329.2|138545.8|138345.8|138529|138329|63
1754418600000|2025-08-05 18:30:00|138530|138330|138529.2|138329.2|138543.8|138343.8|138526.5|138326.5|17
1754418900000|2025-08-05 18:35:00|138533.5|138333.5|138525|138325|138538.8|138338.8|138524.5|138324.5|28
1754419200000|2025-08-05 18:40:00|138526.5|138326.5|138542.2|138342.2|138546.5|138346.5|138526.5|138326.5|76
1754419500000|2025-08-05 18:45:00|138543.4|138343.4|138539.8|138339.8|138571.4|138371.4|138539.2|138339.2|91
1754419800000|2025-08-05 18:50:00|138540.2|138340.2|138564.4|138364.4|138574.6|138374.6|138540.2|138340.2|92
1754420100000|2025-08-05 18:55:00|138564.5|138364.5|138525.5|138325.5|138593.1|138393.1|138502.5|138302.5|121
1754420400000|2025-08-05 19:00:00|138526.6|138326.6|138540.2|138340.2|138554.8|138354.8|138526.6|138326.6|78
1754420700000|2025-08-05 19:05:00|138548|138348|138582|138382|138590|138390|138542.2|138342.2|43
1754421000000|2025-08-05 19:10:00|138577|138377|138541|138341|138577|138377|138537.8|138337.8|20
1754421300000|2025-08-05 19:15:00|138541.9|138341.9|138541|138341|138548.8|138348.8|138539.2|138339.2|14
1754421600000|2025-08-05 19:20:00|138542|138342|138572.8|138372.8|138581.8|138381.8|138541|138341|53
1754421900000|2025-08-05 19:25:00|138567.2|138367.2|138562.2|138362.2|138578.8|138378.8|138561.2|138361.2|33
1754422200000|2025-08-05 19:30:00|138565.8|138365.8|138564.2|138364.2|138578.8|138378.8|138554.2|138354.2|46
1754422500000|2025-08-05 19:35:00|138566.8|138366.8|138565.8|138365.8|138567.8|138367.8|138557.2|138357.2|22
1754422800000|2025-08-05 19:40:00|138560.2|138360.2|138554.2|138354.2|138569.8|138369.8|138551.2|138351.2|15
1754423100000|2025-08-05 19:45:00|138558.8|138358.8|138557.1|138357.1|138562.8|138362.8|138549.2|138349.2|18
1754423400000|2025-08-05 19:50:00|138556.6|138356.6|138568.8|138368.8|138572.8|138372.8|138548.5|138348.5|39
1754423700000|2025-08-05 19:55:00|138570.8|138370.8|138555.2|138355.2|138570.8|138370.8|138548.2|138348.2|15
1754438400000|2025-08-06 00:00:00|138601.3|138292.4|138575|138475|138728.1|138528.1|138530.1|138292.4|336
1754438700000|2025-08-06 00:05:00|138571.5|138471.5|138610.1|138510.1|138683|138583|138532|138432|461
1754439000000|2025-08-06 00:10:00|138613.1|138513.1|138622.2|138522.2|138675|138575|138600.8|138500.8|355
1754439300000|2025-08-06 00:15:00|138623.5|138523.5|138596.5|138496.5|138658|138558|138593.5|138493.5|241
1754439600000|2025-08-06 00:20:00|138595.1|138495.1|138671.5|138571.5|138697.5|138597.5|138588.5|138488.5|310
1754439900000|2025-08-06 00:25:00|138672.1|138572.1|138679|138579|138720|138620|138641.2|138541.2|336
1754440200000|2025-08-06 00:30:00|138679.5|138579.5|138713|138613|138718.1|138618.1|138663.5|138563.5|325
1754440500000|2025-08-06 00:35:00|138716|138616|138730|138630|138754|138654|138713.1|138613.1|282
1754440800000|2025-08-06 00:40:00|138726.5|138626.5|138777|138677|138798.8|138698.8|138726|138626|354
1754441100000|2025-08-06 00:45:00|138778|138678|138770|138670|138807.5|138707.5|138761|138661|249
1754441400000|2025-08-06 00:50:00|138769|138669|138764|138664|138785|138685|138753|138653|283
1754441700000|2025-08-06 00:55:00|138763.5|138663.5|138770|138670|138805.5|138705.5|138754|138654|314
1754442000000|2025-08-06 01:00:00|138770.5|138670.5|138821.5|138721.5|138842|138742|138764.5|138664.5|331
1754442300000|2025-08-06 01:05:00|138820|138720|138807.5|138707.5|138821|138721|138776.5|138676.5|347
1754442600000|2025-08-06 01:10:00|138806.5|138706.5|138774.5|138574.5|138806.5|138706.5|138723|138572.5|249
1754442900000|2025-08-06 01:15:00|138774|138574|138842.5|138642.5|138850.5|138650.5|138773|138573|297
1754443200000|2025-08-06 01:20:00|138792.5|138692.5|138792.5|138692.5|138816|138716|138726|138626|349
1754443500000|2025-08-06 01:25:00|138794|138694|138785.6|138685.6|138820.9|138720.9|138771.4|138671.4|247
1754443800000|2025-08-06 01:30:00|138786|138686|138785|138685|138805|138705|138750.6|138650.6|253
1754444100000|2025-08-06 01:35:00|138784|138684|138726|138626|138786|138686|138716.4|138616.4|318
1754444400000|2025-08-06 01:40:00|138726.5|138626.5|138759.5|138659.5|138766.5|138666.5|138724.5|138624.5|180
1754444700000|2025-08-06 01:45:00|138760|138660|138791.5|138691.5|138810.9|138710.9|138747.5|138647.5|237
1754445000000|2025-08-06 01:50:00|138792|138692|138775|138675|138793|138693|138760.5|138660.5|264
1754445300000|2025-08-06 01:55:00|138774.1|138674.1|138733|138633|138775|138675|138720|138620|188
1754445600000|2025-08-06 02:00:00|138732.5|138632.5|138748|138648|138761|138661|138731.5|138631.5|207
1754445900000|2025-08-06 02:05:00|138748.4|138648.4|138746|138646|138755|138655|138722|138622|140
1754446200000|2025-08-06 02:10:00|138746.5|138646.5|138694.5|138594.5|138746.5|138646.5|138658.5|138558.5|206
1754446500000|2025-08-06 02:15:00|138695|138595|138710|138610|138727|138627|138670.9|138570.9|239
1754446800000|2025-08-06 02:20:00|138708.5|138608.5|138738|138638|138738|138638|138680|138580|239
1754447100000|2025-08-06 02:25:00|138736|138636|138720|138620|138738|138638|138706.5|138606.5|147
1754447400000|2025-08-06 02:30:00|138720.5|138620.5|138772.5|138672.5|138778.8|138678.8|138720.5|138620.5|238
1754447700000|2025-08-06 02:35:00|138771.5|138671.5|138763.3|138663.3|138789.5|138689.5|138752.9|138652.9|129
1754448000000|2025-08-06 02:40:00|138762.5|138662.5|138872.5|138772.5|138880|138780|138754.6|138654.6|215
1754448300000|2025-08-06 02:45:00|138876|138776|138847.8|138747.8|138930|138830|138840|138740|256
1754448600000|2025-08-06 02:50:00|138851.4|138751.4|138800|138700|138851.4|138751.4|138800|138700|203
1754448900000|2025-08-06 02:55:00|138799.5|138699.5|138737.7|138637.7|138799.5|138699.5|138726.1|138626.1|300
1754449200000|2025-08-06 03:00:00|138737.3|138637.3|138781|138681|138786.5|138686.5|138722.4|138622.4|201
1754449500000|2025-08-06 03:05:00|138779.8|138679.8|138758|138658|138779.8|138679.8|138741.3|138641.3|126
1754449800000|2025-08-06 03:10:00|138757.5|138657.5|138777|138677|138780|138680|138749.5|138649.5|79
1754450100000|2025-08-06 03:15:00|138780.5|138680.5|138750|138650|138789.5|138689.5|138742.5|138642.5|184
1754450400000|2025-08-06 03:20:00|138749.5|138649.5|138721.5|138621.5|138750|138650|138693|138593|244
1754450700000|2025-08-06 03:25:00|138720|138620|138705|138605|138723.5|138623.5|138698.8|138598.8|166
1754451000000|2025-08-06 03:30:00|138704.5|138604.5|138723|138623|138752.5|138652.5|138698.5|138598.5|177
1754451300000|2025-08-06 03:35:00|138721.5|138621.5|138745.1|138645.1|138749.1|138649.1|138717|138617|89
1754451600000|2025-08-06 03:40:00|138746.5|138646.5|138729.1|138629.1|138748.1|138648.1|138725.5|138625.5|94
1754451900000|2025-08-06 03:45:00|138728.5|138628.5|138760.1|138660.1|138764.5|138664.5|138718.5|138618.5|78
1754452200000|2025-08-06 03:50:00|138762.1|138662.1|138777.5|138677.5|138783.5|138683.5|138762.1|138662.1|59
1754452500000|2025-08-06 03:55:00|138777|138677|138751.1|138651.1|138778|138678|138723.1|138623.1|150
1754452800000|2025-08-06 04:00:00|138751.5|138651.5|138762.5|138662.5|138790|138690|138732.5|138632.5|144
1754453100000|2025-08-06 04:05:00|138763|138663|138785|138685|138788|138688|138752.1|138652.1|169
1754453400000|2025-08-06 04:10:00|138787|138687|138776.2|138676.2|138787|138687|138765|138665|105
1754453700000|2025-08-06 04:15:00|138776.6|138676.6|138770|138670|138789.7|138689.7|138765|138665|151
1754454000000|2025-08-06 04:20:00|138768|138668|138755.8|138655.8|138774.5|138674.5|138748.5|138648.5|158
1754454300000|2025-08-06 04:25:00|138755.6|138655.6|138770|138670|138773.5|138673.5|138754|138654|65
1754454600000|2025-08-06 04:30:00|138768|138668|138753|138653|138771.5|138671.5|138750|138650|88
1754454900000|2025-08-06 04:35:00|138752|138652|138742|138642|138756.5|138656.5|138740|138640|139
1754455200000|2025-08-06 04:40:00|138741.5|138641.5|138800|138700|138800|138700|138741.5|138641.5|164
1754455500000|2025-08-06 04:45:00|138798|138698|138792.5|138692.5|138805|138705|138773.5|138673.5|110
1754455800000|2025-08-06 04:50:00|138787|138687|138860.4|138760.4|138874.9|138774.9|138782.5|138682.5|154
1754456100000|2025-08-06 04:55:00|138860|138760|138873|138773|138873.5|138773.5|138826|138726|146
1754456400000|2025-08-06 05:00:00|138871.5|138771.5|138930|138830|138941|138841|138855|138755|211
1754456700000|2025-08-06 05:05:00|138932.5|138832.5|138929.1|138829.1|138949.1|138849.1|138911|138811|189
1754457000000|2025-08-06 05:10:00|138928.6|138828.6|138904.2|138804.2|138932.7|138832.7|138882.5|138782.5|241
1754457300000|2025-08-06 05:15:00|138903.8|138803.8|138920|138820|138922.5|138822.5|138890|138790|182
1754457600000|2025-08-06 05:20:00|138918.5|138818.5|138895|138795|138921|138821|138890|138790|75
1754457900000|2025-08-06 05:25:00|138895.5|138795.5|138918.1|138818.1|138920.5|138820.5|138895.5|138795.5|130
1754458200000|2025-08-06 05:30:00|138918|138818|138935|138835|138959.2|138859.2|138870|138770|228
1754458500000|2025-08-06 05:35:00|138934|138834|138920.2|138820.2|138937.6|138837.6|138906.5|138806.5|225
1754458800000|2025-08-06 05:40:00|138922|138822|138928.5|138828.5|138932.5|138832.5|138898.7|138798.7|181
1754459100000|2025-08-06 05:45:00|138930|138830|138905|138805|138953.5|138853.5|138860.8|138760.8|228
1754459400000|2025-08-06 05:50:00|138905.5|138805.5|138850.5|138750.5|138905.5|138805.5|138831|138731|150
1754459700000|2025-08-06 05:55:00|138845.5|138745.5|138840|138740|138869.5|138769.5|138837.5|138737.5|189
1754460000000|2025-08-06 06:00:00|138840.5|138740.5|138803|138703|138850|138750|138773.5|138673.5|281
1754460300000|2025-08-06 06:05:00|138805|138705|138770|138670|138827.5|138727.5|138756.5|138656.5|235
1754460600000|2025-08-06 06:10:00|138770.5|138670.5|138790|138690|138802|138702|138725|138625|193
1754460900000|2025-08-06 06:15:00|138789|138689|138798|138698|138799.8|138699.8|138739.5|138639.5|195
1754461200000|2025-08-06 06:20:00|138797.5|138697.5|138743.4|138643.4|138830|138730|138729.9|138629.9|219
1754461500000|2025-08-06 06:25:00|138746.5|138646.5|138763|138663|138779.5|138679.5|138715.5|138615.5|275
1754461800000|2025-08-06 06:30:00|138762.5|138662.5|138740|138640|138778.5|138678.5|138723.5|138623.5|250
1754462100000|2025-08-06 06:35:00|138741.5|138641.5|138738.1|138638.1|138749.1|138649.1|138701.1|138601.1|126
1754462400000|2025-08-06 06:40:00|138737.5|138637.5|138675.1|138575.1|138737.5|138637.5|138651.2|138551.2|84
1754462700000|2025-08-06 06:45:00|138678.5|138578.5|138736.9|138636.9|138736.9|138636.9|138678.5|138578.5|46
1754463000000|2025-08-06 06:50:00|138732|138632|138770.6|138670.6|138774.9|138674.9|138732|138632|36
1754463300000|2025-08-06 06:55:00|138782|138682|138799.9|138699.9|138876.9|138728.9|138782|138666.8|107
1754463600000|2025-08-06 07:00:00|138795.5|138695.5|138872.9|138672.9|138886.9|138746.1|138793.7|138656.6|94
1754463900000|2025-08-06 07:05:00|138818.8|138718.8|138795.1|138695.1|138851.9|138722.9|138790.3|138637.1|25
1754464200000|2025-08-06 07:10:00|138798.9|138698.9|138872.1|138672.1|138917.1|138742.9|138795.1|138672.1|41
1754464500000|2025-08-06 07:15:00|138882.9|138682.9|138892.9|138692.9|138892.9|138742.9|138837.1|138654.3|22
1754464800000|2025-08-06 07:20:00|138902.9|138702.9|138960.9|138760.9|138960.9|138760.9|138897.1|138697.1|25
1754465100000|2025-08-06 07:25:00|138958.1|138758.1|138865|138765|138958.1|138780.9|138863.2|138722.1|43
1754465400000|2025-08-06 07:30:00|138865.1|138765.1|138987.4|138887.4|139038.8|138887.6|138865.1|138765.1|88
1754465700000|2025-08-06 07:35:00|138987.6|138887.6|138904.5|138804.5|138988|138888|138897|138797|72
1754466000000|2025-08-06 07:40:00|138905|138805|138898.5|138798.5|138907.5|138807.5|138887|138787|50
1754466300000|2025-08-06 07:45:00|138907.1|138807.1|138883.5|138683.5|138913.1|138813.1|138832.1|138683|78
1754466600000|2025-08-06 07:50:00|138880|138680|138846.6|138646.6|138880|138680|138846.6|138646.6|87
1754466900000|2025-08-06 07:55:00|138848|138648|138881.5|138681.5|138882.5|138682.5|138842.5|138642.5|75
1754467200000|2025-08-06 08:00:00|138882|138682|138886.5|138686.5|138902.5|138702.5|138882|138682|54
1754467500000|2025-08-06 08:05:00|138887|138687|138841.1|138641.1|138900.5|138700.5|138818|138618|58
1754467800000|2025-08-06 08:10:00|138840.1|138640.1|138895.1|138695.1|138916.9|138716.9|138801.5|138601.5|110
1754468100000|2025-08-06 08:15:00|138895|138695|138959.3|138759.3|138959.9|138759.9|138848.5|138648.5|65
1754468400000|2025-08-06 08:20:00|138956.5|138756.5|138959.5|138759.5|138960.3|138760.3|138956|138756|45
1754468700000|2025-08-06 08:25:00|138960|138760|138935|138835|138969.5|138843.5|138916.5|138760|103
1754469000000|2025-08-06 08:30:00|138935.5|138835.5|138986.5|138886.5|138986.5|138886.5|138925|138825|60
1754469300000|2025-08-06 08:35:00|138985.5|138885.5|139001.9|138801.9|139005.3|138891|138951.5|138800.9|70
1754469600000|2025-08-06 08:40:00|138994.5|138794.5|138946|138746|138994.5|138794.5|138946|138746|41
1754469900000|2025-08-06 08:45:00|138947|138747|138940.5|138740.5|138947|138747|138931|138731|19
1754470200000|2025-08-06 08:50:00|138939.8|138739.8|138919.5|138719.5|138943.2|138743.2|138915.5|138715.5|37
1754470500000|2025-08-06 08:55:00|138920.1|138720.1|138925|138725|138925|138725|138911.5|138711.5|11
1754470800000|2025-08-06 09:00:00|138926.1|138726.1|138918|138718|138926.1|138726.1|138911.5|138711.5|32
1754471100000|2025-08-06 09:05:00|138914.5|138714.5|138899.7|138699.7|138918.5|138718.5|138880|138680|46
1754471400000|2025-08-06 09:10:00|138900|138700|138868.5|138668.5|138901.5|138701.5|138865|138665|50
1754471700000|2025-08-06 09:15:00|138868|138668|138872.4|138672.4|138888.2|138688.2|138867|138667|44
1754472000000|2025-08-06 09:20:00|138872.8|138672.8|138877.2|138677.2|138878.1|138678.1|138869.6|138669.6|22
1754472300000|2025-08-06 09:25:00|138877.8|138677.8|138887.8|138687.8|138888.8|138688.8|138877.6|138677.6|33
1754472600000|2025-08-06 09:30:00|138889.2|138689.2|138903.5|138703.5|138918.5|138718.5|138887.8|138687.8|44
1754472900000|2025-08-06 09:35:00|138903|138703|138896.9|138696.9|138905.7|138705.7|138896.1|138696.1|20
1754473200000|2025-08-06 09:40:00|138898.7|138698.7|138877.7|138677.7|138899.5|138699.5|138868.1|138668.1|32
1754473500000|2025-08-06 09:45:00|138878.1|138678.1|138881.7|138681.7|138899.2|138699.2|138876.9|138676.9|57
1754473800000|2025-08-06 09:50:00|138881.3|138681.3|138875.1|138675.1|138881.3|138681.3|138866.5|138666.5|11
1754474100000|2025-08-06 09:55:00|138874.5|138674.5|138884.5|138684.5|138885.1|138685.1|138871.3|138671.3|33
1754474400000|2025-08-06 10:00:00|138885.5|138685.5|138883.1|138683.1|138888.5|138688.5|138882.5|138682.5|36
1754474700000|2025-08-06 10:05:00|138882.5|138682.5|138872.5|138672.5|138885.1|138685.1|138867.1|138667.1|40
1754475000000|2025-08-06 10:10:00|138871.1|138671.1|138808.5|138608.5|138871.1|138671.1|138760|138560|85
1754475300000|2025-08-06 10:15:00|138806.3|138606.3|138742.9|138542.9|138806.3|138606.3|138742.9|138542.9|77
1754475600000|2025-08-06 10:20:00|138722|138522|138720.5|138520.5|138751.1|138551.1|138690|138490|128
1754475900000|2025-08-06 10:25:00|138722.5|138522.5|138813.9|138613.9|138813.9|138613.9|138722.1|138522.1|37
1754476200000|2025-08-06 10:30:00|138814.7|138614.7|138728.8|138528.8|138839.5|138639.5|138720|138520|78
1754476500000|2025-08-06 10:35:00|138728.1|138528.1|138711.6|138511.6|138753.9|138553.9|138708.8|138508.8|54
1754476800000|2025-08-06 10:40:00|138713|138513|138701.5|138501.5|138718.5|138518.5|138701.5|138501.5|28
1754477100000|2025-08-06 10:45:00|138703.5|138503.5|138691.1|138491.1|138704.5|138538.5|138638.5|138445|82
1754477400000|2025-08-06 10:50:00|138691.9|138491.9|138605|138505|138691.9|138541|138602|138490.9|44
1754477700000|2025-08-06 10:55:00|138604.5|138504.5|138650.8|138550.8|138650.8|138550.8|138604.5|138504.5|51
1754478000000|2025-08-06 11:00:00|138700.9|138500.9|138758.5|138558.5|138762.2|138611.2|138659.8|138500.9|100
1754478300000|2025-08-06 11:05:00|138759.7|138559.7|138722.1|138522.1|138761.3|138561.3|138722.1|138522.1|38
1754478600000|2025-08-06 11:10:00|138714.1|138514.1|138688.5|138488.5|138714.1|138514.1|138684.1|138484.1|43
1754478900000|2025-08-06 11:15:00|138689.1|138489.1|138695.1|138495.1|138697.1|138497.1|138681.1|138481.1|41
1754479200000|2025-08-06 11:20:00|138688.5|138488.5|138626.9|138426.9|138695.1|138495.1|138611.5|138411.5|81
1754479500000|2025-08-06 11:25:00|138629.9|138429.9|138650.9|138450.9|138664.9|138464.9|138621.2|138421.2|73
1754479800000|2025-08-06 11:30:00|138639.2|138439.2|138659.9|138459.9|138660.9|138460.9|138626.9|138426.9|64
1754480100000|2025-08-06 11:35:00|138654.2|138454.2|138656.2|138456.2|138662.9|138462.9|138651.2|138451.2|27
1754480400000|2025-08-06 11:40:00|138658.9|138458.9|138658.8|138458.8|138660.8|138460.8|138646.2|138446.2|28
1754480700000|2025-08-06 11:45:00|138649.2|138449.2|138646.8|138446.8|138658.8|138458.8|138637.8|138437.8|40
1754481000000|2025-08-06 11:50:00|138642.2|138442.2|138658.6|138458.6|138658.6|138458.6|138642.2|138442.2|18
1754481300000|2025-08-06 11:55:00|138649.2|138449.2|138624.8|138524.8|138662.2|138524.8|138608.2|138449.2|23
1754481600000|2025-08-06 12:00:00|138627.1|138527.1|138730.2|138530.2|138736.8|138585.8|138625.2|138504.2|160
1754481900000|2025-08-06 12:05:00|138735.8|138535.8|138668.2|138568.2|138736.8|138571.8|138660.2|138511.2|150
1754482200000|2025-08-06 12:10:00|138666.9|138566.9|138736.9|138536.9|138739.9|138579.8|138665.2|138518.2|138
1754482500000|2025-08-06 12:15:00|138728.2|138528.2|138723.2|138523.2|138741.9|138541.9|138720.2|138520.2|127
1754482800000|2025-08-06 12:20:00|138731.9|138531.9|138645.5|138545.5|138741.5|138597.5|138641.5|138518.1|117
1754483100000|2025-08-06 12:25:00|138646|138546|138625.2|138525.2|138672|138572|138625|138525|96
1754483400000|2025-08-06 12:30:00|138625|138525|138611.5|138511.5|138625|138525|138611|138511|52
1754483700000|2025-08-06 12:35:00|138612|138512|138616.4|138516.4|138622.8|138522.8|138570|138470|70
1754484000000|2025-08-06 12:40:00|138616.5|138516.5|138643.6|138543.6|138643.6|138543.6|138612.2|138512.2|95
1754484300000|2025-08-06 12:45:00|138647.4|138547.4|138622|138422|138648.4|138548.4|138576.5|138420.8|132
1754484600000|2025-08-06 12:50:00|138622.6|138422.6|138614.1|138414.1|138629.1|138493.9|138572.9|138411.1|108
1754484900000|2025-08-06 12:55:00|138614.5|138414.5|138542.5|138342.5|138615|138415|138524.8|138324.8|115
1754485200000|2025-08-06 13:00:00|138523.5|138323.5|138535|138335|138535|138335|138507.5|138307.5|52
1754485500000|2025-08-06 13:05:00|138522.5|138322.5|138569.5|138369.5|138585|138385|138521.5|138321.5|89
1754485800000|2025-08-06 13:10:00|138568|138368|138452|138352|138568|138368|138452|138316.5|56
1754486100000|2025-08-06 13:15:00|138453.5|138353.5|138474|138374|138542.5|138392.5|138445|138318.5|71
1754486400000|2025-08-06 13:20:00|138473.8|138373.8|138450.5|138350.5|138474.3|138374.3|138445.1|138345.1|54
1754486700000|2025-08-06 13:25:00|138452.1|138352.1|138493.1|138393.1|138499.1|138399.1|138450.5|138350.5|63
1754487000000|2025-08-06 13:30:00|138492.5|138392.5|138470|138370|138496.1|138392.5|138440|138290.1|78
1754487300000|2025-08-06 13:35:00|138471.5|138371.5|138485.1|138385.1|138492|138392|138465|138365|47
1754487600000|2025-08-06 13:40:00|138485.5|138385.5|138468|138368|138490|138390|138468|138368|84
1754487900000|2025-08-06 13:45:00|138467.5|138367.5|138472.5|138372.5|138481|138381|138454|138354|58
1754488200000|2025-08-06 13:50:00|138474.5|138374.5|138451.5|138351.5|138475|138375|138450|138350|72
1754488500000|2025-08-06 13:55:00|138451|138351|138499.5|138399.5|138534.1|138434.1|138451|138351|126
1754488800000|2025-08-06 14:00:00|138498.5|138398.5|138558.5|138358.5|138570.1|138430|138498.5|138352.9|94
1754489100000|2025-08-06 14:05:00|138560.1|138360.1|138609.1|138409.1|138613.5|138413.5|138522.2|138322.2|98
1754489400000|2025-08-06 14:10:00|138618.1|138418.1|138489.5|138389.5|138618.1|138418.1|138481.1|138321.1|89
1754489700000|2025-08-06 14:15:00|138490|138390|138520|138420|138531.5|138431.5|138488|138388|73
1754490000000|2025-08-06 14:20:00|138519.5|138419.5|138504|138404|138519.5|138419.5|138499|138399|86
1754490300000|2025-08-06 14:25:00|138501.5|138401.5|138496.5|138396.5|138509.5|138409.5|138494|138394|67
1754490600000|2025-08-06 14:30:00|138497|138397|138537|138437|138537|138437|138496|138396|100
1754490900000|2025-08-06 14:35:00|138541.5|138441.5|138496|138396|138552|138452|138484.5|138384.5|85
1754491200000|2025-08-06 14:40:00|138495.5|138395.5|138553|138453|138557|138457|138495|138395|54
1754491500000|2025-08-06 14:45:00|138552.5|138452.5|138601.5|138401.5|138606|138453|138552.5|138386.5|49
1754491800000|2025-08-06 14:50:00|138595.5|138395.5|138577|138477|138609.1|138509.1|138557.5|138395.1|89
1754492100000|2025-08-06 14:55:00|138576.5|138476.5|138630.1|138430.1|138633.1|138494|138561.4|138422.1|68
1754492400000|2025-08-06 15:00:00|138629.5|138429.5|138570|138370|138633.5|138433.5|138567.5|138367.5|76
1754492700000|2025-08-06 15:05:00|138569.5|138369.5|138530.5|138330.5|138577|138377|138530.5|138330.5|54
1754493000000|2025-08-06 15:10:00|138531|138331|138510.1|138310.1|138553.5|138353.5|138470.1|138270.1|67
1754493300000|2025-08-06 15:15:00|138511.1|138311.1|138448.1|138248.1|138511.1|138344.5|138395.5|138248.1|106
1754493600000|2025-08-06 15:20:00|138445.1|138245.1|138486.1|138286.1|138488.7|138288.7|138410.1|138210.1|137
1754493900000|2025-08-06 15:25:00|138487.5|138287.5|138464.5|138264.5|138487.9|138287.9|138449.2|138249.2|96
1754494200000|2025-08-06 15:30:00|138470.1|138270.1|138453.5|138253.5|138470.8|138270.8|138438.5|138238.5|70
1754494500000|2025-08-06 15:35:00|138453.9|138253.9|138496.5|138296.5|138545|138345|138452.5|138252.5|156
1754494800000|2025-08-06 15:40:00|138509.1|138309.1|138487.5|138287.5|138570|138370|138465|138265|194
1754495100000|2025-08-06 15:45:00|138488.4|138288.4|138410.8|138210.8|138489.9|138289.9|138410.8|138210.8|95
1754495400000|2025-08-06 15:50:00|138412.5|138212.5|138415|138215|138420|138220|138403.2|138203.2|57
1754495700000|2025-08-06 15:55:00|138413.5|138213.5|138380.1|138180.1|138413.5|138213.5|138368.3|138168.3|41
1754496000000|2025-08-06 16:00:00|138385.1|138185.1|138412.9|138212.9|138413.5|138213.5|138367.5|138167.5|29
1754496300000|2025-08-06 16:05:00|138412.7|138212.7|138402.4|138202.4|138422.5|138222.5|138391.1|138191.1|74
1754496600000|2025-08-06 16:10:00|138402.1|138202.1|138419.8|138219.8|138423.1|138223.1|138402.1|138202.1|45
1754496900000|2025-08-06 16:15:00|138411.2|138211.2|138401.6|138201.6|138438.5|138238.5|138401.6|138201.6|35
1754497200000|2025-08-06 16:20:00|138403|138203|138391.2|138191.2|138405.1|138205.1|138380|138180|45
1754497500000|2025-08-06 16:25:00|138392.5|138192.5|138411.2|138211.2|138430|138230|138391.2|138191.2|44
1754497800000|2025-08-06 16:30:00|138418.9|138218.9|138420.9|138220.9|138427.9|138227.9|138411.2|138211.2|43
1754498100000|2025-08-06 16:35:00|138411.2|138211.2|138427.5|138227.5|138427.5|138227.5|138409.2|138209.2|20
1754498400000|2025-08-06 16:40:00|138427.1|138227.1|138437.9|138237.9|138437.9|138237.9|138415.2|138215.2|67
1754498700000|2025-08-06 16:45:00|138430.2|138230.2|138418.1|138218.1|138481.1|138281.1|138413.5|138213.5|80
1754499000000|2025-08-06 16:50:00|138417.4|138217.4|138437.5|138237.5|138438|138238|138417.4|138217.4|78
1754499300000|2025-08-06 16:55:00|138438|138238|138419.8|138219.8|138438.5|138238.5|138415|138215|50
1754499600000|2025-08-06 17:00:00|138414.6|138214.6|138396|138196|138435.2|138235.2|138392.5|138192.5|70
1754499900000|2025-08-06 17:05:00|138395|138195|138395.5|138195.5|138405|138205|138393.5|138193.5|100
1754500200000|2025-08-06 17:10:00|138394.5|138194.5|138410|138210|138412.5|138212.5|138394|138194|85
1754500500000|2025-08-06 17:15:00|138410.5|138210.5|138393|138193|138422.5|138222.5|138383|138183|90
1754500800000|2025-08-06 17:20:00|138393.5|138193.5|138406.2|138206.2|138411.5|138211.5|138383|138183|76
1754501100000|2025-08-06 17:25:00|138406.1|138206.1|138398.8|138198.8|138406.7|138206.7|138398.2|138198.2|38
1754501400000|2025-08-06 17:30:00|138398|138198|138384|138184|138400.4|138200.4|138380|138180|51
1754501700000|2025-08-06 17:35:00|138383.4|138183.4|138384|138184|138385.8|138185.8|138361.8|138161.8|56
1754502000000|2025-08-06 17:40:00|138383.5|138183.5|138395|138195|138402.5|138202.5|138379|138179|56
1754502300000|2025-08-06 17:45:00|138394.5|138194.5|138398.5|138198.5|138405|138205|138394.5|138194.5|34
1754502600000|2025-08-06 17:50:00|138399|138199|138405|138205|138407|138207|138396.5|138196.5|33
1754502900000|2025-08-06 17:55:00|138406.5|138206.5|138419|138219|138420.5|138220.5|138406.5|138206.5|27
1754503200000|2025-08-06 18:00:00|138418.5|138218.5|138412.5|138212.5|138423|138223|138402.5|138202.5|61
1754503500000|2025-08-06 18:05:00|138410.5|138210.5|138344|138144|138410.5|138210.5|138325|138125|32
1754503800000|2025-08-06 18:10:00|138344.5|138144.5|138359|138159|138360.5|138160.5|138343.5|138143.5|34
1754504100000|2025-08-06 18:15:00|138358|138158|138373.5|138173.5|138378|138178|138358|138158|41
1754504400000|2025-08-06 18:20:00|138374|138174|138352|138152|138374|138174|138347.5|138147.5|50
1754504700000|2025-08-06 18:25:00|138351.5|138151.5|138349.5|138149.5|138355.5|138155.5|138334|138134|39
1754505000000|2025-08-06 18:30:00|138351.5|138151.5|138319.5|138119.5|138357.5|138157.5|138296|138096|55
1754505300000|2025-08-06 18:35:00|138320.5|138120.5|138314.1|138114.1|138321|138121|138307.1|138107.1|31
1754505600000|2025-08-06 18:40:00|138313.1|138113.1|138307.1|138107.1|138315.1|138115.1|138305.1|138105.1|29
1754505900000|2025-08-06 18:45:00|138293.5|138093.5|138308|138108|138310|138110|138291.8|138091.8|22
1754506200000|2025-08-06 18:50:00|138310|138110|138280|138080|138310|138110|138268|138068|20
1754506500000|2025-08-06 18:55:00|138276|138076|138298.9|138098.9|138300.9|138100.9|138270|138070|29
1754506800000|2025-08-06 19:00:00|138300|138100|138320|138120|138320|138120|138300|138100|13
1754507700000|2025-08-06 19:15:00|138320.1|138120.1|138320.1|138120.1|138320.1|138120.1|138320.1|138120.1|1
1754508000000|2025-08-06 19:20:00|138321.9|138121.9|138320.1|138120.1|138328.9|138128.9|138318.5|138118.5|7
1754508300000|2025-08-06 19:25:00|138328.9|138128.9|138328.9|138128.9|138328.9|138128.9|138319.2|138119.2|7
1754508600000|2025-08-06 19:30:00|138314.9|138114.9|138330.9|138130.9|138330.9|138130.9|138314.9|138114.9|11
1754508900000|2025-08-06 19:35:00|138327.1|138127.1|138323.5|138123.5|138330.5|138130.5|138321.2|138121.2|19
1754509200000|2025-08-06 19:40:00|138324|138124|138331.2|138131.2|138339.9|138139.9|138323.1|138123.1|16
1754509500000|2025-08-06 19:45:00|138340.9|138140.9|138349.2|138149.2|138352.9|138152.9|138333.2|138133.2|11
1754509800000|2025-08-06 19:50:00|138349.9|138149.9|138328.2|138128.2|138349.9|138149.9|138320|138120|73
1754510100000|2025-08-06 19:55:00|138328.9|138128.9|138319.2|138119.2|138328.9|138128.9|138319.2|138119.2|26
1754524800000|2025-08-07 00:00:00|138385.3|138116.4|138383|138283|138455.5|138315|138355.1|138116.4|327
1754525100000|2025-08-07 00:05:00|138390|138290|138461.5|138361.5|138488.5|138388.5|138381|138281|327
1754525400000|2025-08-07 00:10:00|138460|138360|138445.5|138345.5|138482|138382|138419.1|138319.1|293
1754525700000|2025-08-07 00:15:00|138445.1|138345.1|138480.6|138380.6|138511.6|138411.6|138416.2|138316.2|288
1754526000000|2025-08-07 00:20:00|138480.2|138380.2|138518|138418|138538.3|138438.3|138475|138375|307
1754526300000|2025-08-07 00:25:00|138517.5|138417.5|138529.5|138429.5|138529.5|138429.5|138488|138388|248
1754526600000|2025-08-07 00:30:00|138529.8|138429.8|138556.5|138456.5|138565|138465|138529.2|138429.2|253
1754526900000|2025-08-07 00:35:00|138555|138455|138484.5|138384.5|138556.5|138456.5|138480|138380|346
1754527200000|2025-08-07 00:40:00|138485|138385|138525.6|138425.6|138533.8|138433.8|138477.5|138377.5|240
1754527500000|2025-08-07 00:45:00|138523.8|138423.8|138535.1|138435.1|138535.1|138435.1|138508.5|138408.5|242
1754527800000|2025-08-07 00:50:00|138534.5|138434.5|138535|138435|138547|138447|138479|138379|279
1754528100000|2025-08-07 00:55:00|138533|138433|138540.1|138440.1|138545.1|138445.1|138507.1|138407.1|238
1754528400000|2025-08-07 01:00:00|138536.1|138436.1|138566.5|138466.5|138637.5|138537.5|138525|138425|266
1754528700000|2025-08-07 01:05:00|138567|138467|138528.5|138428.5|138573.5|138473.5|138515|138415|244
1754529000000|2025-08-07 01:10:00|138529|138429|138587.6|138387.6|138598.1|138476|138529|138387.6|227
1754529300000|2025-08-07 01:15:00|138586.5|138386.5|138517.6|138417.6|138592|138424.9|138480.5|138359|290
1754529600000|2025-08-07 01:20:00|138518|138418|138542.7|138442.7|138548.6|138448.6|138509.5|138409.5|207
1754529900000|2025-08-07 01:25:00|138544.2|138444.2|138575.4|138475.4|138577.9|138477.9|138541.5|138441.5|238
1754530200000|2025-08-07 01:30:00|138575.2|138475.2|138560|138460|138575.4|138475.4|138536.2|138436.2|247
1754530500000|2025-08-07 01:35:00|138558.5|138458.5|138481|138381|138562.5|138462.5|138478.2|138378.2|239
1754530800000|2025-08-07 01:40:00|138482|138382|138309.5|138209.5|138488|138388|138261|138161|429
1754531100000|2025-08-07 01:45:00|138310|138210|138262.5|138162.5|138351.5|138251.5|138152.5|138018.5|406
1754531400000|2025-08-07 01:50:00|138261.1|138161.1|138278.5|138178.5|138287.5|138187.5|138200|138100|271
1754531700000|2025-08-07 01:55:00|138279|138179|138338.1|138238.1|138351.3|138251.3|138279|138179|319
1754532000000|2025-08-07 02:00:00|138339.1|138239.1|138327.3|138227.3|138348.5|138248.5|138266.8|138166.8|364
1754532300000|2025-08-07 02:05:00|138327.2|138227.2|138172.2|137972.2|138349|138249|138112|137958.7|346
1754532600000|2025-08-07 02:10:00|138172.3|137972.3|138149|138049|138209.4|138109.4|138080|137971.8|490
1754532900000|2025-08-07 02:15:00|138149.2|138049.2|138181.1|138081.1|138241.5|138095.5|138143.5|138040|387
1754533200000|2025-08-07 02:20:00|138180.1|138080.1|138238|138138|138268|138168|138180|138080|245
1754533500000|2025-08-07 02:25:00|138237.5|138137.5|138320|138220|138320|138220|138207.5|138107.5|256
1754533800000|2025-08-07 02:30:00|138325.1|138225.1|138279|138179|138329.2|138229.2|138260|138160|203
1754534100000|2025-08-07 02:35:00|138275|138175|138249.5|138149.5|138275|138175|138181.8|138081.8|265
1754534400000|2025-08-07 02:40:00|138249|138149|138249.5|138149.5|138272.5|138172.5|138226.5|138126.5|255
1754534700000|2025-08-07 02:45:00|138244.5|138144.5|138275.5|138175.5|138302.1|138202.1|138243|138143|276
1754535000000|2025-08-07 02:50:00|138276.5|138176.5|138258.5|138158.5|138306|138206|138251|138151|171
1754535300000|2025-08-07 02:55:00|138253|138153|138275|138175|138289.5|138189.5|138241.2|138141.2|200
1754535600000|2025-08-07 03:00:00|138273|138173|138276.2|138176.2|138295.5|138195.5|138259|138159|184
1754535900000|2025-08-07 03:05:00|138275.9|138175.9|138281.1|138181.1|138298.5|138198.5|138270|138170|193
1754536200000|2025-08-07 03:10:00|138280.5|138180.5|138285.5|138185.5|138309.1|138209.1|138276|138176|173
1754536500000|2025-08-07 03:15:00|138285|138185|138328.5|138228.5|138333|138233|138282.5|138182.5|169
1754536800000|2025-08-07 03:20:00|138329|138229|138276|138176|138331|138231|138263.5|138163.5|189
1754537100000|2025-08-07 03:25:00|138275.5|138175.5|138260|138160|138300.5|138200.5|138255|138155|219
1754537400000|2025-08-07 03:30:00|138258|138158|138260|138160|138275.1|138175.1|138248|138148|187
1754537700000|2025-08-07 03:35:00|138257|138157|138267|138167|138280.5|138180.5|138252.4|138152.4|106
1754538000000|2025-08-07 03:40:00|138266.5|138166.5|138256.5|138156.5|138271.5|138171.5|138250|138150|112
1754538300000|2025-08-07 03:45:00|138257.1|138157.1|138101.8|138001.8|138267.1|138167.1|138094.5|137946.3|305
1754538600000|2025-08-07 03:50:00|138104.5|138004.5|138102.5|138002.5|138146|138046|138093|137993|197
1754538900000|2025-08-07 03:55:00|138099.5|137999.5|138123.3|138023.3|138126|138026|138068.5|137968.5|236
1754539200000|2025-08-07 04:00:00|138122.1|138022.1|138090|137990|138134.5|138034.5|138071.5|137971.5|210
1754539500000|2025-08-07 04:05:00|138090.5|137990.5|138115.8|138015.8|138125.4|138025.4|138090.5|137990.5|196
1754539800000|2025-08-07 04:10:00|138115.3|138015.3|138116.5|138016.5|138125.1|138025.1|138087.5|137987.5|308
1754540100000|2025-08-07 04:15:00|138116|138016|138090|137990|138133|138033|138051.1|137951.1|255
1754540400000|2025-08-07 04:20:00|138097|137997|138135|138035|138140|138040|138050.5|137950.5|299
1754540700000|2025-08-07 04:25:00|138134.5|138034.5|138131.5|138031.5|138147.5|138047.5|138107|138007|187
1754541000000|2025-08-07 04:30:00|138131|138031|138130|138030|138145|138045|138112.5|138012.5|222
1754541300000|2025-08-07 04:35:00|138129.5|138029.5|138114|138014|138136|138036|138107.5|138007.5|145
1754541600000|2025-08-07 04:40:00|138113.5|138013.5|138095|137995|138122.5|138022.5|138090|137990|190
1754541900000|2025-08-07 04:45:00|138097.5|137997.5|138140.8|138040.8|138154.5|138054.5|138095|137995|158
1754542200000|2025-08-07 04:50:00|138140.3|138040.3|138118.5|138018.5|138140.9|138040.9|138099.1|137999.1|176
1754542500000|2025-08-07 04:55:00|138120|138020|138115.4|138015.4|138139|138039|138095|137995|166
1754542800000|2025-08-07 05:00:00|138115.5|138015.5|138082.9|137982.9|138123.3|138023.3|138050.8|137950.8|280
1754543100000|2025-08-07 05:05:00|138082.7|137982.7|138146|138046|138151.5|138051.5|138065|137965|160
1754543400000|2025-08-07 05:10:00|138151.5|138051.5|138185|138085|138193|138093|138131.5|138031.5|123
1754543700000|2025-08-07 05:15:00|138183.5|138083.5|138148.5|138048.5|138185|138085|138142|138042|121
1754544000000|2025-08-07 05:20:00|138148|138048|138173|138073|138183|138083|138142.5|138042.5|105
1754544300000|2025-08-07 05:25:00|138173.5|138073.5|138115|138015|138187|138087|138110|138010|201
1754544600000|2025-08-07 05:30:00|138110|138010|138071|137971|138120.5|138020.5|138068.5|137968.5|147
1754544900000|2025-08-07 05:35:00|138072.5|137972.5|138138|138038|138139.8|138039.8|138060.2|137960.2|237
1754545200000|2025-08-07 05:40:00|138137.5|138037.5|138164|138064|138168|138068|138129|138029|193
1754545500000|2025-08-07 05:45:00|138163.5|138063.5|138097.6|137997.6|138170|138070|138080|137980|240
1754545800000|2025-08-07 05:50:00|138097.7|137997.7|138129|138029|138150|138050|138070.9|137970.9|300
1754546100000|2025-08-07 05:55:00|138131.5|138031.5|138112.5|138012.5|138156|138056|138112|138012|207
1754546400000|2025-08-07 06:00:00|138111|138011|138100.5|138000.5|138140|138040|138081.2|137981.2|264
1754546700000|2025-08-07 06:05:00|138101|138001|138126|138026|138136.5|138036.5|138098.5|137998.5|245
1754547000000|2025-08-07 06:10:00|138126.5|138026.5|138038.5|137938.5|138128|138028|138038.5|137938.5|256
1754547300000|2025-08-07 06:15:00|138039.1|137939.1|137920.1|137820.1|138062.1|137962.1|137796|137696|468
1754547600000|2025-08-07 06:20:00|137927.5|137827.5|137916.3|137816.3|137975|137875|137899.6|137799.6|359
1754547900000|2025-08-07 06:25:00|137919.7|137819.7|137942.1|137842.1|137952.1|137852.1|137852.1|137752.1|339
1754548200000|2025-08-07 06:30:00|137942.5|137842.5|137861.5|137761.5|137942.5|137842.5|137817.8|137646.9|283
1754548500000|2025-08-07 06:35:00|137859|137759|137892.5|137792.5|137929.5|137829.5|137849.5|137749.5|79
1754548800000|2025-08-07 06:40:00|137894|137794|137798.5|137698.5|137926|137799|137798.5|137698.5|67
1754549100000|2025-08-07 06:45:00|137788.5|137688.5|137806.6|137706.6|137860.1|137726.1|137784|137637|82
1754549400000|2025-08-07 06:50:00|137804.5|137704.5|137840|137740|137900.1|137760.1|137804.5|137684|70
1754549700000|2025-08-07 06:55:00|137833|137733|137813.6|137713.6|137833|137733|137785|137685|76
1754550000000|2025-08-07 07:00:00|137815.6|137715.6|137848.7|137748.7|137960.9|137800.9|137812.3|137684.1|189
1754550300000|2025-08-07 07:05:00|137848.5|137748.5|137884.5|137784.5|137906.9|137806.9|137848|137748|85
1754550600000|2025-08-07 07:10:00|137884.1|137784.1|137935.3|137835.3|137945|137845|137869|137769|89
1754550900000|2025-08-07 07:15:00|137936.6|137836.6|137902.2|137802.2|137961|137861|137882.1|137782.1|71
1754551200000|2025-08-07 07:20:00|137903.8|137803.8|137829.6|137729.6|137910.3|137810.3|137828|137728|84
1754551500000|2025-08-07 07:25:00|137834.9|137734.9|137837.5|137737.5|137839.9|137739.9|137826.8|137726.8|37
1754551800000|2025-08-07 07:30:00|137830.1|137730.1|137781.5|137681.5|137832.1|137732.1|137731.1|137590|63
1754552100000|2025-08-07 07:35:00|137782|137682|137736.5|137636.5|137782|137682|137719|137619|126
1754552400000|2025-08-07 07:40:00|137737|137637|137747|137647|137755|137655|137735.5|137635.5|96
1754552700000|2025-08-07 07:45:00|137746.5|137646.5|137746.5|137646.5|137767.5|137667.5|137745|137645|81
1754553000000|2025-08-07 07:50:00|137746|137646|137719|137619|137748.5|137648.5|137671|137571|102
1754553300000|2025-08-07 07:55:00|137722|137622|137748.5|137648.5|137760|137660|137675|137575|74
1754553600000|2025-08-07 08:00:00|137748|137648|137632|137532|137748|137648|137630.5|137530.5|90
1754553900000|2025-08-07 08:05:00|137631|137531|137725|137625|137768|137652|137631|137531|201
1754554200000|2025-08-07 08:10:00|137724.9|137624.9|137750.4|137550.4|137751.6|137624.9|137630|137530|163
1754554500000|2025-08-07 08:15:00|137751.2|137551.2|137813|137613|137830.1|137630.1|137750.4|137550.4|32
1754554800000|2025-08-07 08:20:00|137813.5|137613.5|137868|137668|137879.5|137679.5|137813.5|137613.5|62
1754555100000|2025-08-07 08:25:00|137868.5|137668.5|137863.5|137663.5|137870.5|137670.5|137859|137659|50
1754555400000|2025-08-07 08:30:00|137863|137663|137751|137651|137888|137734|137751|137651|87
1754555700000|2025-08-07 08:35:00|137751.5|137651.5|137685|137585|137751.5|137651.5|137676.6|137576.6|118
1754556000000|2025-08-07 08:40:00|137687|137587|137778.8|137678.8|137795|137695|137687|137587|58
1754556300000|2025-08-07 08:45:00|137777|137677|137752.5|137652.5|137777|137677|137724.5|137624.5|80
1754556600000|2025-08-07 08:50:00|137752|137652|137830|137730|137830.1|137730.1|137749.5|137649.5|57
1754556900000|2025-08-07 08:55:00|137824.2|137724.2|137807.8|137707.8|137830|137730|137801.5|137701.5|34
1754557200000|2025-08-07 09:00:00|137808.2|137708.2|137931.5|137731.5|137931.5|137781.1|137790.2|137690.2|78
1754557500000|2025-08-07 09:05:00|137931|137731|137907.1|137707.1|137931|137731|137894|137694|86
1754557800000|2025-08-07 09:10:00|137908.5|137708.5|137916.1|137716.1|137972|137772|137905.5|137705.5|80
1754558100000|2025-08-07 09:15:00|137915.5|137715.5|137941.5|137741.5|137942.5|137742.5|137915.5|137715.5|32
1754558400000|2025-08-07 09:20:00|137941.1|137741.1|137940.1|137740.1|137949.1|137749.1|137927.1|137727.1|62
1754558700000|2025-08-07 09:25:00|137890|137790|137892.5|137792.5|137899|137799|137881.8|137781.8|39
1754559000000|2025-08-07 09:30:00|137893|137793|137903|137803|137903|137803|137882.8|137782.8|43
1754559300000|2025-08-07 09:35:00|137901|137801|137896|137796|137907.5|137807.5|137887.8|137787.8|120
1754559600000|2025-08-07 09:40:00|137896.5|137796.5|137890.5|137790.5|137900|137800|137889.5|137789.5|70
1754559900000|2025-08-07 09:45:00|137891|137791|137889|137789|137891.5|137791.5|137888|137788|41
1754560200000|2025-08-07 09:50:00|137890|137790|137883|137783|137901.1|137801.1|137883|137783|102
1754560500000|2025-08-07 09:55:00|137882.5|137782.5|138005|137805|138006|137818.8|137882.2|137760.5|78
1754560800000|2025-08-07 10:00:00|138004|137804|138006.5|137806.5|138011.5|137811.5|137975|137775|63
1754561100000|2025-08-07 10:05:00|138009.5|137809.5|138022.5|137822.5|138032.1|137832.1|138003|137803|51
1754561400000|2025-08-07 10:10:00|138019.8|137819.8|138060.1|137860.1|138067.5|137867.5|138019.5|137819.5|105
1754561700000|2025-08-07 10:15:00|138053.1|137853.1|138051.1|137851.1|138062.1|137862.1|138049.5|137849.5|39
1754562000000|2025-08-07 10:20:00|138052.1|137852.1|138198.7|137998.7|138198.7|137998.7|138051.1|137851.1|126
1754562300000|2025-08-07 10:25:00|138198.6|137998.6|138151.5|137951.5|138202|138002|138150.1|137950.1|78
1754562600000|2025-08-07 10:30:00|138151|137951|138172.7|137972.7|138184.5|137984.5|138136|137936|68
1754562900000|2025-08-07 10:35:00|138173.8|137973.8|138161.3|137961.3|138188.6|137988.6|138154|137954|56
1754563200000|2025-08-07 10:40:00|138146.5|137946.5|138105.1|137905.1|138146.5|137946.5|138102.5|137902.5|64
1754563500000|2025-08-07 10:45:00|138107.3|137907.3|138055.1|137955.1|138131.7|137955.1|138055|137902.1|53
1754563800000|2025-08-07 10:50:00|138055.2|137955.2|138048|137948|138074.1|137974.1|138047.5|137947.5|31
1754564100000|2025-08-07 10:55:00|138054.5|137954.5|138013.5|137913.5|138054.5|137954.5|138005|137905|51
1754564400000|2025-08-07 11:00:00|138013|137913|138047.5|137947.5|138071.5|137971.5|137923.5|137788.8|174
1754564700000|2025-08-07 11:05:00|138047|137947|138017.5|137917.5|138047|137947|138013|137913|95
1754565000000|2025-08-07 11:10:00|138016.5|137916.5|138142.9|137942.9|138205.1|138010.5|138015.1|137915.1|149
1754565300000|2025-08-07 11:15:00|138142.5|137942.5|138127.1|137927.1|138142.5|137942.5|138077.1|137877.1|110
1754565600000|2025-08-07 11:20:00|138126.1|137926.1|138126.5|137926.5|138133.5|137933.5|138121.1|137921.1|84
1754565900000|2025-08-07 11:25:00|138128.5|137928.5|138146.1|137946.1|138150.5|137950.5|138117.1|137917.1|74
1754566200000|2025-08-07 11:30:00|138153.5|137953.5|138201.5|138001.5|138218.5|138018.5|138153.5|137953.5|112
1754566500000|2025-08-07 11:35:00|138203.1|138003.1|138303.5|138103.5|138328.1|138128.1|138202.1|138002.1|88
1754566800000|2025-08-07 11:40:00|138302.9|138102.9|138311.8|138111.8|138320|138120|138279.2|138079.2|145
1754567100000|2025-08-07 11:45:00|138305.7|138105.7|138258.3|138058.3|138320|138165|138209.1|138055.5|79
1754567400000|2025-08-07 11:50:00|138249.1|138049.1|138277|138077|138286.9|138086.9|138240.2|138040.2|55
1754567700000|2025-08-07 11:55:00|138277.9|138077.9|138256.1|138056.1|138280.7|138080.7|138256.1|138056.1|73
1754568000000|2025-08-07 12:00:00|138255.7|138055.7|138269.5|138069.5|138273.9|138073.9|138228.8|138028.8|114
1754568300000|2025-08-07 12:05:00|138269|138069|138248.5|138048.5|138269|138069|138245.5|138045.5|38
1754568600000|2025-08-07 12:10:00|138249.1|138049.1|138256.1|138056.1|138261.5|138061.5|138244.5|138044.5|43
1754568900000|2025-08-07 12:15:00|138256.5|138056.5|138239.5|138039.5|138256.5|138056.5|138230.1|138030.1|85
1754569200000|2025-08-07 12:20:00|138239|138039|138205|138005|138239|138039|138190|137990|57
1754569500000|2025-08-07 12:25:00|138200|138000|138319.8|137959.8|138319.8|138027.7|138190|137920|38
1754569800000|2025-08-07 12:30:00|138313.2|137953.2|138188.2|137988.2|138319.8|138031.3|138135.1|137935.1|164
1754570100000|2025-08-07 12:35:00|138192.8|137992.8|138141.5|138041.5|138193.3|138042.5|138054.5|137900.5|160
1754570400000|2025-08-07 12:40:00|138139.5|138039.5|138146.5|138046.5|138172|138072|138134|138034|90
1754570700000|2025-08-07 12:45:00|138150|138050|138123.8|138023.8|138150|138050|138108.5|138008.5|61
1754571000000|2025-08-07 12:50:00|138124.3|138024.3|138127|138027|138130|138030|138107.5|138007.5|139
1754571300000|2025-08-07 12:55:00|138127.4|138027.4|138175.9|137975.9|138186.5|138032.4|138125.6|137975.9|74
1754571600000|2025-08-07 13:00:00|138176.8|137976.8|138166.5|137966.5|138177.5|137977.5|138150.5|137950.5|70
1754571900000|2025-08-07 13:05:00|138167|137967|138217|138017|138228.5|138028.5|138166|137966|71
1754572200000|2025-08-07 13:10:00|138216.5|138016.5|138273.4|138073.4|138282.8|138082.8|138191.5|137991.5|140
1754572500000|2025-08-07 13:15:00|138273.8|138073.8|138260|138060|138295|138095|138226.5|138026.5|132
1754572800000|2025-08-07 13:20:00|138259.5|138059.5|138355.1|138155.1|138355.1|138155.1|138259.5|138059.5|105
1754573100000|2025-08-07 13:25:00|138354.7|138154.7|138287.1|138087.1|138354.7|138154.7|138285.1|138085.1|125
1754573400000|2025-08-07 13:30:00|138285.1|138085.1|138295.1|138095.1|138295.1|138095.1|138226.1|138026.1|157
1754573700000|2025-08-07 13:35:00|138295.5|138095.5|138218.5|138118.5|138295.9|138131.5|138218.5|138055.1|104
1754574000000|2025-08-07 13:40:00|138217.5|138117.5|138205.5|138105.5|138269|138125.5|138205.5|138063.2|100
1754574300000|2025-08-07 13:45:00|138206.5|138106.5|138221.5|138121.5|138228.5|138128.5|138203.5|138103.5|70
1754574600000|2025-08-07 13:50:00|138221|138121|138298.1|138198.1|138335|138235|138220.5|138120.5|77
1754574900000|2025-08-07 13:55:00|138298.5|138198.5|138323.5|138223.5|138345.1|138245.1|138288.5|138188.5|110
1754575200000|2025-08-07 14:00:00|138335|138235|138529.5|138329.5|138544.5|138344.5|138301|138201|189
1754575500000|2025-08-07 14:05:00|138530|138330|138554.5|138354.5|138603.1|138435|138410.1|138285|207
1754575800000|2025-08-07 14:10:00|138555.5|138355.5|138480.1|138280.1|138570|138370|138479.5|138279.5|241
1754576100000|2025-08-07 14:15:00|138477.5|138277.5|138485|138385|138542|138416|138462.5|138272.1|124
1754576400000|2025-08-07 14:20:00|138474|138374|138530|138430|138541.5|138441.5|138460|138360|146
1754576700000|2025-08-07 14:25:00|138531|138431|138536.5|138436.5|138546|138446|138529.5|138429.5|171
1754577000000|2025-08-07 14:30:00|138531|138431|138480.5|138380.5|138531|138431|138467.1|138367.1|131
1754577300000|2025-08-07 14:35:00|138481|138381|138509.1|138409.1|138519.2|138419.2|138474.1|138374.1|119
1754577600000|2025-08-07 14:40:00|138509.5|138409.5|138515.1|138415.1|138609.3|138448.5|138509.1|138376.1|111
1754577900000|2025-08-07 14:45:00|138515|138415|138510|138410|138540|138440|138510|138410|62
1754578200000|2025-08-07 14:50:00|138505|138405|138535.5|138335.5|138566.5|138420|138500.2|138335|62
1754578500000|2025-08-07 14:55:00|138540|138340|138530|138330|138540|138340|138510|138310|19
1754578800000|2025-08-07 15:00:00|138525|138325|138505.1|138405.1|138530.1|138407|138470|138315|32
1754579100000|2025-08-07 15:05:00|138505.2|138405.2|138473|138373|138614.1|138424.1|138469.5|138336.5|120
1754579400000|2025-08-07 15:10:00|138472.4|138372.4|138527.5|138327.5|138551.5|138375|138461.2|138293.5|113
1754579700000|2025-08-07 15:15:00|138528.5|138328.5|138533.5|138333.5|138544|138344|138503.5|138303.5|92
1754580000000|2025-08-07 15:20:00|138533|138333|138506.9|138306.9|138533|138333|138463|138263|116
1754580300000|2025-08-07 15:25:00|138506.4|138306.4|138518|138318|138523.3|138323.3|138505.1|138305.1|80
1754580600000|2025-08-07 15:30:00|138517.5|138317.5|138527.1|138327.1|138544.5|138344.5|138508|138308|87
1754580900000|2025-08-07 15:35:00|138526.1|138326.1|138493.5|138293.5|138526.1|138326.1|138481.5|138281.5|102
1754581200000|2025-08-07 15:40:00|138493|138293|138498.1|138298.1|138498.5|138298.5|138488.5|138288.5|55
1754581500000|2025-08-07 15:45:00|138497.1|138297.1|138493.5|138293.5|138498.1|138298.1|138486.5|138286.5|54
1754581800000|2025-08-07 15:50:00|138494.5|138294.5|138489.1|138289.1|138500.5|138300.5|138482.5|138282.5|91
1754582100000|2025-08-07 15:55:00|138488.1|138288.1|138439|138339|138500.1|138342|138437.5|138284.5|70
1754582400000|2025-08-07 16:00:00|138444|138344|138436|138336|138445|138345|138425|138325|51
1754582700000|2025-08-07 16:05:00|138437|138337|138430.5|138330.5|138440|138340|138430|138330|41
1754583000000|2025-08-07 16:10:00|138430|138330|138445.5|138345.5|138446.5|138346.5|138430|138330|44
1754583300000|2025-08-07 16:15:00|138445|138345|138430.5|138330.5|138446.5|138346.5|138427.1|138327.1|46
1754583600000|2025-08-07 16:20:00|138430.4|138330.4|138408.6|138308.6|138432|138332|138408.6|138308.6|38
1754583900000|2025-08-07 16:25:00|138410.1|138310.1|138410.1|138310.1|138464.2|138310.5|138406.2|138262.1|55
1754584200000|2025-08-07 16:30:00|138410|138310|138416.5|138316.5|138418.6|138318.6|138410|138310|22
1754584500000|2025-08-07 16:35:00|138419.8|138319.8|138430|138330|138430|138330|138415|138315|32
1754584800000|2025-08-07 16:40:00|138435|138335|138430|138330|138435|138335|138421|138321|11
1754585100000|2025-08-07 16:45:00|138433|138333|138430.7|138330.7|138433.7|138333.7|138430|138330|21
1754585400000|2025-08-07 16:50:00|138431.2|138331.2|138460.9|138260.9|138480|138332|138430|138260|26
1754585700000|2025-08-07 16:55:00|138460.5|138260.5|138461.8|138261.8|138462.7|138262.7|138459|138259|21
1754586000000|2025-08-07 17:00:00|138464.5|138264.5|138476.5|138276.5|138477.5|138277.5|138460|138260|41
1754586300000|2025-08-07 17:05:00|138477|138277|138465|138265|138477|138277|138457.5|138257.5|20
1754586600000|2025-08-07 17:10:00|138467.5|138267.5|138465.3|138265.3|138479|138279|138460.7|138260.7|40
1754586900000|2025-08-07 17:15:00|138470.3|138270.3|138531.4|138331.4|138532.2|138332.2|138470.3|138270.3|75
1754587200000|2025-08-07 17:20:00|138527.2|138327.2|138521|138321|138529.9|138329.9|138505.5|138305.5|68
1754587500000|2025-08-07 17:25:00|138522|138322|138521|138321|138525.5|138325.5|138503|138303|57
1754587800000|2025-08-07 17:30:00|138521.5|138321.5|138519.5|138319.5|138527.5|138327.5|138519|138319|60
1754588100000|2025-08-07 17:35:00|138519|138319|138511|138311|138519|138319|138497|138297|58
1754588400000|2025-08-07 17:40:00|138512|138312|138460|138260|138512|138312|138459.5|138259.5|22
1754588700000|2025-08-07 17:45:00|138459|138259|138459|138259|138459.5|138259.5|138452|138252|29
1754589000000|2025-08-07 17:50:00|138458.5|138258.5|138458.5|138258.5|138459.5|138259.5|138454.5|138254.5|51
1754589300000|2025-08-07 17:55:00|138459.5|138259.5|138476.5|138276.5|138477|138277|138459|138259|18
1754589600000|2025-08-07 18:00:00|138475.5|138275.5|138467.5|138267.5|138476|138276|138459.5|138259.5|44
1754589900000|2025-08-07 18:05:00|138467.6|138267.6|138472|138272|138477|138277|138467.6|138267.6|53
1754590200000|2025-08-07 18:10:00|138471|138271|138468|138268|138474|138274|138466.5|138266.5|38
1754590500000|2025-08-07 18:15:00|138468.5|138268.5|138468|138268|138472|138272|138467|138267|27
1754590800000|2025-08-07 18:20:00|138466.5|138266.5|138519|138319|138566.1|138366.1|138466.5|138266.5|59
1754591100000|2025-08-07 18:25:00|138519.5|138319.5|138519.5|138319.5|138528|138328|138519|138319|13
1754591400000|2025-08-07 18:30:00|138521|138321|138520.5|138320.5|138537|138337|138517|138317|56
1754591700000|2025-08-07 18:35:00|138521|138321|138516|138316|138521|138321|138515.5|138315.5|14
1754592000000|2025-08-07 18:40:00|138518.5|138318.5|138576|138376|138580|138380|138508.5|138308.5|61
1754592300000|2025-08-07 18:45:00|138578.5|138378.5|138556|138356|138593|138393|138555|138355|37
1754592600000|2025-08-07 18:50:00|138556.5|138356.5|138560|138360|138560|138360|138556|138356|8
1754592900000|2025-08-07 18:55:00|138542|138342|138542|138342|138545|138345|138531.5|138331.5|33
1754593200000|2025-08-07 19:00:00|138545|138345|138537.5|138337.5|138545|138345|138522.1|138322.1|23
1754593500000|2025-08-07 19:05:00|138540|138340|138550.5|138350.5|138551|138351|138540|138340|21
1754593800000|2025-08-07 19:10:00|138549.5|138349.5|138541|138341|138551|138351|138540|138340|15
1754594100000|2025-08-07 19:15:00|138540.1|138340.1|138537.5|138337.5|138540.1|138340.1|138535|138335|25
1754594400000|2025-08-07 19:20:00|138540|138340|138576.5|138376.5|138594|138394|138538|138338|42
1754594700000|2025-08-07 19:25:00|138580|138380|138560|138360|138601.5|138401.5|138551.2|138351.2|43
1754595000000|2025-08-07 19:30:00|138558|138358|138511.8|138311.8|138558|138358|138490|138290|75
1754595300000|2025-08-07 19:35:00|138502.2|138302.2|138472.9|138272.9|138509.8|138309.8|138449.2|138249.2|100
1754595600000|2025-08-07 19:40:00|138472.2|138272.2|138395|138195|138472.9|138272.9|138395|138195|83
1754595900000|2025-08-07 19:45:00|138395.1|138195.1|138400.5|138200.5|138425.8|138225.8|138365|138165|153
1754596200000|2025-08-07 19:50:00|138400|138200|138304|138104|138405|138205|138286|138086|61
1754596500000|2025-08-07 19:55:00|138299|138099|138270.8|138070.8|138319.9|138119.9|138264.2|138064.2|75
1754611200000|2025-08-08 00:00:00|138068.1|137868.1|137997.5|137897.5|138091.9|137938.1|137980|137790|299
1754611500000|2025-08-08 00:05:00|137999|137899|137970|137870|138048.5|137948.5|137970|137870|337
1754611800000|2025-08-08 00:10:00|137972|137872|137930|137830|137988|137888|137922|137822|301
1754612100000|2025-08-08 00:15:00|137930.1|137830.1|137815|137715|137952.1|137852.1|137812.1|137638.2|317
1754612400000|2025-08-08 00:20:00|137814|137714|137934.8|137834.8|137942.9|137840|137812.5|137712.5|226
1754612700000|2025-08-08 00:25:00|137934.9|137834.9|137969.5|137869.5|137982.6|137882.6|137893.6|137793.6|245
1754613000000|2025-08-08 00:30:00|137968.5|137868.5|137994.1|137894.1|137999|137899|137958|137858|263
1754613300000|2025-08-08 00:35:00|137995.5|137895.5|138036.5|137936.5|138050|137950|137977.5|137877.5|230
1754613600000|2025-08-08 00:40:00|138037|137937|137956.4|137856.4|138048.5|137948.5|137956.4|137856.4|172
1754613900000|2025-08-08 00:45:00|137955.9|137855.9|138058|137958|138085|137985|137948.9|137848.9|284
1754614200000|2025-08-08 00:50:00|138058.5|137958.5|138084.5|137984.5|138125|138025|138044|137944|367
1754614500000|2025-08-08 00:55:00|138085|137985|138123.8|138023.8|138155.5|138055.5|138081|137981|362
1754614800000|2025-08-08 01:00:00|138123.4|138023.4|138163.5|138063.5|138167|138067|138097.5|137997.5|379
1754615100000|2025-08-08 01:05:00|138162|138062|138211.5|138111.5|138211.5|138111.5|138155|138055|296
1754615400000|2025-08-08 01:10:00|138208|138108|138271|138171|138272|138172|138201.5|138101.5|240
1754615700000|2025-08-08 01:15:00|138271.8|138171.8|138302.5|138202.5|138344|138244|138270.5|138170.5|383
1754616000000|2025-08-08 01:20:00|138302.4|138202.4|138326|138226|138348.1|138248.1|138302.4|138202.4|278
1754616300000|2025-08-08 01:25:00|138326.6|138226.6|138345.8|138245.8|138410.1|138310.1|138318.8|138218.8|364
1754616600000|2025-08-08 01:30:00|138342|138242|138388|138288|138397.1|138297.1|138328.5|138228.5|256
1754616900000|2025-08-08 01:35:00|138388.1|138288.1|138438|138338|138467.1|138367.1|138367.1|138267.1|351
1754617200000|2025-08-08 01:40:00|138437.8|138337.8|138534.5|138434.5|138556.5|138456.5|138437.2|138337.2|347
1754617500000|2025-08-08 01:45:00|138529|138429|138501.5|138401.5|138591.5|138491.5|138454|138354|335
1754617800000|2025-08-08 01:50:00|138505.5|138405.5|138485|138385|138522.1|138422.1|138443.5|138343.5|230
1754618100000|2025-08-08 01:55:00|138491.5|138391.5|138491.1|138391.1|138534.5|138434.5|138459|138359|229
1754618400000|2025-08-08 02:00:00|138490.5|138390.5|138491.5|138391.5|138520.1|138420.1|138482.5|138382.5|161
1754618700000|2025-08-08 02:05:00|138495.1|138395.1|138490.3|138390.3|138497.1|138397.1|138435.2|138335.2|189
1754619000000|2025-08-08 02:10:00|138489.9|138389.9|138500|138400|138534|138434|138469.9|138369.9|202
1754619300000|2025-08-08 02:15:00|138492.5|138392.5|138445|138345|138492.5|138392.5|138428.8|138328.8|261
1754619600000|2025-08-08 02:20:00|138452|138352|138494.5|138394.5|138503.5|138403.5|138452|138352|201
1754619900000|2025-08-08 02:25:00|138494|138394|138500.8|138400.8|138508.5|138408.5|138471|138371|143
1754620200000|2025-08-08 02:30:00|138501|138401|138491.2|138391.2|138573|138473|138491.2|138391.2|200
1754620500000|2025-08-08 02:35:00|138490.4|138390.4|138414|138314|138501.7|138401.7|138390.5|138290.5|246
1754620800000|2025-08-08 02:40:00|138414.2|138314.2|138417|138317|138431.5|138331.5|138401.2|138301.2|110
1754621100000|2025-08-08 02:45:00|138416.5|138316.5|138425.5|138325.5|138440|138340|138411.5|138311.5|119
1754621400000|2025-08-08 02:50:00|138426|138326|138470|138370|138481.5|138381.5|138426|138326|102
1754621700000|2025-08-08 02:55:00|138467|138367|138475|138375|138478.5|138378.5|138451.2|138351.2|127
1754622000000|2025-08-08 03:00:00|138474.5|138374.5|138559|138459|138567|138467|138470.6|138370.6|142
1754622300000|2025-08-08 03:05:00|138567|138467|138620.8|138520.8|138654|138554|138567|138467|243
1754622600000|2025-08-08 03:10:00|138621.2|138521.2|138582|138482|138636.5|138536.5|138570|138470|270
1754622900000|2025-08-08 03:15:00|138581.5|138481.5|138636.5|138536.5|138665|138565|138563|138463|187
1754623200000|2025-08-08 03:20:00|138635.5|138535.5|138636|138536|138665.5|138565.5|138626|138526|167
1754623500000|2025-08-08 03:25:00|138635.5|138535.5|138613.5|138513.5|138655.5|138555.5|138608|138508|138
1754623800000|2025-08-08 03:30:00|138612.5|138512.5|138625|138525|138675.8|138575.8|138610|138510|226
1754624100000|2025-08-08 03:35:00|138624|138524|138633.5|138533.5|138635.1|138535.1|138600|138500|160
1754624400000|2025-08-08 03:40:00|138629|138529|138593.5|138493.5|138631.5|138531.5|138573.5|138473.5|169
1754624700000|2025-08-08 03:45:00|138594|138494|138595|138495|138623.5|138523.5|138589|138489|167
1754625000000|2025-08-08 03:50:00|138595.5|138495.5|138625.5|138525.5|138641.5|138541.5|138595.5|138495.5|153
1754625300000|2025-08-08 03:55:00|138626|138526|138620|138520|138639.3|138539.3|138616|138516|87
1754625600000|2025-08-08 04:00:00|138620.5|138520.5|138582.5|138482.5|138624.1|138524.1|138582|138482|198
1754625900000|2025-08-08 04:05:00|138583|138483|138636|138536|138645|138545|138583|138483|202
1754626200000|2025-08-08 04:10:00|138631.2|138531.2|138583.5|138483.5|138631.2|138531.2|138580.5|138480.5|146
1754626500000|2025-08-08 04:15:00|138583.6|138483.6|138534.6|138434.6|138585.3|138485.3|138515.7|138415.7|252
1754626800000|2025-08-08 04:20:00|138534.2|138434.2|138570|138470|138570|138470|138529.5|138429.5|126
1754627100000|2025-08-08 04:25:00|138570.5|138470.5|138560.9|138460.9|138573|138473|138547.1|138447.1|98
1754627400000|2025-08-08 04:30:00|138560.6|138460.6|138597.9|138497.9|138599.5|138499.5|138555.5|138455.5|157
1754627700000|2025-08-08 04:35:00|138597.6|138497.6|138557|138457|138605|138505|138557|138457|80
1754628000000|2025-08-08 04:40:00|138556.5|138456.5|138591.5|138491.5|138593|138493|138555|138455|127
1754628300000|2025-08-08 04:45:00|138591|138491|138606.5|138506.5|138628.5|138528.5|138582|138482|159
1754628600000|2025-08-08 04:50:00|138606.1|138506.1|138614|138514|138630|138530|138606.1|138506.1|59
1754628900000|2025-08-08 04:55:00|138614.5|138514.5|138628.5|138528.5|138680.5|138580.5|138613.5|138513.5|229
1754629200000|2025-08-08 05:00:00|138631.5|138531.5|138620|138520|138634.4|138534.4|138605.8|138505.8|141
1754629500000|2025-08-08 05:05:00|138620.9|138520.9|138608.5|138508.5|138627.1|138527.1|138600|138500|143
1754629800000|2025-08-08 05:10:00|138609|138509|138690|138590|138720.1|138620.1|138600|138500|224
1754630100000|2025-08-08 05:15:00|138689.5|138589.5|138720|138620|138739.9|138639.9|138686|138586|203
1754630400000|2025-08-08 05:20:00|138721.5|138621.5|138738.8|138638.8|138762.5|138662.5|138705.5|138605.5|182
1754630700000|2025-08-08 05:25:00|138735|138635|138735|138635|138754|138654|138725|138625|160
1754631000000|2025-08-08 05:30:00|138735.5|138635.5|138750|138650|138755|138655|138690|138590|223
1754631300000|2025-08-08 05:35:00|138749|138649|138696.5|138596.5|138749|138649|138687|138587|180
1754631600000|2025-08-08 05:40:00|138700|138600|138696.5|138596.5|138727.5|138627.5|138688.4|138588.4|222
1754631900000|2025-08-08 05:45:00|138696|138596|138791.1|138691.1|138791.5|138691.5|138688.8|138588.8|221
1754632200000|2025-08-08 05:50:00|138790.8|138690.8|138741.5|138641.5|138790.9|138690.9|138740|138640|172
1754632500000|2025-08-08 05:55:00|138741|138641|138799.5|138699.5|138810.5|138710.5|138738.1|138638.1|259
1754632800000|2025-08-08 06:00:00|138798|138698|138760|138660|138810|138710|138756.3|138656.3|279
1754633100000|2025-08-08 06:05:00|138760.1|138660.1|138705.5|138605.5|138761.5|138661.5|138691.8|138591.8|195
1754633400000|2025-08-08 06:10:00|138705|138605|138712.5|138612.5|138764.5|138664.5|138703.5|138603.5|170
1754633700000|2025-08-08 06:15:00|138713|138613|138677|138577|138714|138614|138664.5|138564.5|152
1754634000000|2025-08-08 06:20:00|138685.5|138585.5|138739.5|138639.5|138762|138662|138683|138583|197
1754634300000|2025-08-08 06:25:00|138734.5|138634.5|138756|138656|138759.5|138659.5|138713.5|138613.5|289
1754634600000|2025-08-08 06:30:00|138760|138660|138694.3|138594.3|138760|138660|138664|138564|227
1754634900000|2025-08-08 06:35:00|138703.9|138603.9|138724.1|138624.1|138724.6|138624.6|138695.7|138595.7|218
1754635200000|2025-08-08 06:40:00|138723.6|138623.6|138734.1|138634.1|138742.9|138642.9|138710|138610|158
1754635500000|2025-08-08 06:45:00|138740.1|138640.1|138730.1|138630.1|138747.9|138647.9|138729.1|138629.1|109
1754635800000|2025-08-08 06:50:00|138736.9|138636.9|138728.9|138628.9|138743.9|138643.9|138726.1|138626.1|143
1754636100000|2025-08-08 06:55:00|138726.1|138626.1|138705.1|138605.1|138726.1|138626.1|138695.1|138595.1|38
1754636400000|2025-08-08 07:00:00|138703.1|138603.1|138615.8|138415.8|138729.9|138604.9|138596.1|138411.1|108
1754636700000|2025-08-08 07:05:00|138616.9|138416.9|138654.9|138454.9|138661.9|138475.9|138504.1|138365|154
1754637000000|2025-08-08 07:10:00|138647.8|138447.8|138575.8|138475.8|138703.7|138555.9|138575.8|138447.5|114
1754637300000|2025-08-08 07:15:00|138577.3|138477.3|138585|138485|138588|138488|138567.8|138467.8|70
1754637600000|2025-08-08 07:20:00|138588|138488|138644.1|138544.1|138661.9|138561.9|138581.5|138481.5|94
1754637900000|2025-08-08 07:25:00|138644.9|138544.9|138632.9|138532.9|138652.9|138552.9|138618.1|138518.1|106
1754638200000|2025-08-08 07:30:00|138630|138530|138691.5|138491.5|138697|138569.5|138630|138478.1|82
1754638500000|2025-08-08 07:35:00|138641.5|138541.5|138631.3|138531.3|138644.5|138544.5|138605|138505|68
1754638800000|2025-08-08 07:40:00|138630.9|138530.9|138620|138520|138632.2|138532.2|138596.1|138496.1|99
1754639100000|2025-08-08 07:45:00|138620.5|138520.5|138661.5|138561.5|138740.5|138588.5|138620.5|138517.1|73
1754639400000|2025-08-08 07:50:00|138662|138562|138796.5|138596.5|138796.5|138645.1|138644|138544|78
1754639700000|2025-08-08 07:55:00|138795.5|138595.5|138760.5|138660.5|138803.1|138663.4|138692|138560.1|164
1754640000000|2025-08-08 08:00:00|138760.6|138660.6|138760.1|138660.1|138764.9|138664.9|138748.1|138648.1|121
1754640300000|2025-08-08 08:05:00|138761.5|138661.5|138752.5|138652.5|138762.5|138662.5|138751|138651|101
1754640600000|2025-08-08 08:10:00|138752.4|138652.4|138700.1|138600.1|138752.5|138652.5|138700.1|138548.1|41
1754640900000|2025-08-08 08:15:00|138701.1|138601.1|138708|138508|138757.1|138605.5|138699.1|138500|64
1754641200000|2025-08-08 08:20:00|138707.5|138507.5|138713.5|138513.5|138719|138519|138706|138506|47
1754641500000|2025-08-08 08:25:00|138713|138513|138720|138520|138727.5|138527.5|138711.5|138511.5|70
1754641800000|2025-08-08 08:30:00|138719.5|138519.5|138739|138639|138777.1|138639.5|138719.5|138519.5|84
1754642100000|2025-08-08 08:35:00|138745|138645|138883|138783|138937.1|138787|138742.5|138587.2|106
1754642400000|2025-08-08 08:40:00|138882.5|138782.5|138852|138752|138898.5|138798.5|138850.3|138750.3|91
1754642700000|2025-08-08 08:45:00|138851.5|138751.5|138913.1|138713.1|138937|138752.5|138850.5|138701.5|76
1754643000000|2025-08-08 08:50:00|138913.5|138713.5|138929|138729|138942.5|138742.5|138913|138713|95
1754643300000|2025-08-08 08:55:00|138930|138730|138930.5|138730.5|138957.5|138757.5|138924.5|138724.5|135
1754643600000|2025-08-08 09:00:00|138935|138735|138873|138773|138954|138773|138862.5|138712.5|163
1754643900000|2025-08-08 09:05:00|138871|138771|138861.9|138761.9|138882.5|138782.5|138857.6|138757.6|173
1754644200000|2025-08-08 09:10:00|138861.3|138761.3|138860|138760|138873|138773|138858|138758|50
1754644500000|2025-08-08 09:15:00|138859.5|138759.5|138862.5|138762.5|138871.5|138771.5|138856.5|138756.5|104
1754644800000|2025-08-08 09:20:00|138862|138762|139063.5|138863.5|139063.5|138863.5|138836.5|138736.5|98
1754645100000|2025-08-08 09:25:00|139062.5|138862.5|138927|138827|139073.5|138873.5|138909.5|138791.7|120
1754645400000|2025-08-08 09:30:00|138914|138814|138906.3|138806.3|138917|138817|138896.1|138796.1|92
1754645700000|2025-08-08 09:35:00|138906.1|138806.1|138898.5|138798.5|138908.1|138808.1|138893.3|138793.3|55
1754646000000|2025-08-08 09:40:00|138898|138798|138905.9|138805.9|138913|138813|138894.5|138794.5|126
1754646300000|2025-08-08 09:45:00|138906.4|138806.4|138888.5|138788.5|138906.7|138806.7|138885.5|138785.5|83
1754646600000|2025-08-08 09:50:00|138888|138788|138885|138785|138888.5|138788.5|138869.5|138769.5|73
1754646900000|2025-08-08 09:55:00|138884.5|138784.5|138893.6|138793.6|138898.5|138798.5|138875|138775|82
1754647200000|2025-08-08 10:00:00|138895.1|138795.1|138866.5|138766.5|138897.6|138797.6|138866.5|138766.5|49
1754647500000|2025-08-08 10:05:00|138865.5|138765.5|138865|138765|138872|138772|138852.2|138752.2|73
1754647800000|2025-08-08 10:10:00|138867.5|138767.5|138901|138801|138903.5|138803.5|138867.5|138767.5|44
1754648100000|2025-08-08 10:15:00|138902.5|138802.5|138903|138803|138904.5|138804.5|138900.5|138800.5|47
1754648400000|2025-08-08 10:20:00|138903.5|138803.5|138900|138800|138903.5|138803.5|138895.5|138795.5|34
1754648700000|2025-08-08 10:25:00|138898.5|138798.5|138903.5|138803.5|138908|138808|138894|138794|54
1754649000000|2025-08-08 10:30:00|138902.5|138802.5|138911.2|138811.2|138921.5|138821.5|138899.9|138799.9|153
1754649300000|2025-08-08 10:35:00|138911.6|138811.6|138904.5|138804.5|138921.5|138821.5|138897.5|138797.5|58
1754649600000|2025-08-08 10:40:00|138904|138804|138901.5|138801.5|138915|138815|138901.2|138801.2|54
1754649900000|2025-08-08 10:45:00|138900.5|138800.5|138940|138840|138940|138840|138894.5|138794.5|54
1754650200000|2025-08-08 10:50:00|138945|138845|138900|138800|138948.2|138848.2|138897|138797|63
1754650500000|2025-08-08 10:55:00|138898.5|138798.5|138886.5|138786.5|138903.5|138803.5|138886|138786|31
1754650800000|2025-08-08 11:00:00|138888|138788|138868|138768|138888|138788|138867.5|138767.5|28
1754651100000|2025-08-08 11:05:00|138871.5|138771.5|138875|138775|138875|138775|138868|138768|44
1754651400000|2025-08-08 11:10:00|138872|138772|138873.1|138773.1|138873.1|138773.1|138868.5|138768.5|25
1754651700000|2025-08-08 11:15:00|138872.1|138772.1|138872.5|138772.5|138881.1|138781.1|138866.5|138766.5|66
1754652000000|2025-08-08 11:20:00|138872.1|138772.1|138941.5|138841.5|138942|138842|138870.1|138770.1|70
1754652300000|2025-08-08 11:25:00|138936|138836|138911.6|138811.6|138936|138836|138905|138805|23
1754652600000|2025-08-08 11:30:00|138906.1|138806.1|138948.5|138748.5|138965.1|138815.8|138889.5|138744.1|452
1754652900000|2025-08-08 11:35:00|138959.3|138759.3|138952.1|138752.1|138969.9|138769.9|138941.5|138741.5|464
1754653200000|2025-08-08 11:40:00|138951.5|138751.5|138860|138760|138964.1|138781.2|138860|138726.1|150
1754653500000|2025-08-08 11:45:00|138871.5|138771.5|138877|138777|138881.1|138781.1|138868.5|138768.5|33
1754653800000|2025-08-08 11:50:00|138890|138790|138921.9|138821.9|138922.9|138822.9|138890|138790|65
1754654100000|2025-08-08 11:55:00|138920.9|138820.9|138910.2|138810.2|138923.8|138823.8|138903.1|138803.1|98
1754654400000|2025-08-08 12:00:00|138917.8|138817.8|138965.1|138765.1|138972.9|138823.8|138907.2|138750.1|85
1754654700000|2025-08-08 12:05:00|138964.1|138764.1|138942.5|138742.5|138966.5|138766.5|138942.5|138742.5|8
1754655000000|2025-08-08 12:10:00|138942.1|138742.1|138945.1|138745.1|138945.1|138745.1|138941.1|138741.1|10
1754655300000|2025-08-08 12:15:00|138945.3|138745.3|138970.3|138770.3|138971.3|138771.3|138944.7|138744.7|93
1754655600000|2025-08-08 12:20:00|138970.7|138770.7|138951.3|138751.3|138972.5|138772.5|138935.1|138735.1|104
1754655900000|2025-08-08 12:25:00|138951.5|138751.5|138914.1|138714.1|138953.3|138753.3|138912.1|138712.1|124
1754656200000|2025-08-08 12:30:00|138915.1|138715.1|138920.7|138720.7|138927.5|138727.5|138873.8|138673.8|102
1754656500000|2025-08-08 12:35:00|138920.3|138720.3|138875.7|138675.7|138920.3|138720.3|138860.1|138660.1|72
1754656800000|2025-08-08 12:40:00|138875.5|138675.5|138864.5|138764.5|138898.7|138764.5|138843.4|138673.9|105
1754657100000|2025-08-08 12:45:00|138864.8|138764.8|138882.8|138782.8|138898.8|138798.8|138853|138753|111
1754657400000|2025-08-08 12:50:00|138883|138783|138898.5|138798.5|138922.2|138822.2|138882.5|138782.5|116
1754657700000|2025-08-08 12:55:00|138896.5|138796.5|138898.5|138798.5|138900.5|138800.5|138892.5|138792.5|36
1754658000000|2025-08-08 13:00:00|138874.1|138774.1|138849.3|138749.3|138874.1|138774.1|138846.1|138746.1|37
1754658300000|2025-08-08 13:05:00|138851.5|138751.5|138835.1|138735.1|138865.3|138765.3|138834.5|138734.5|110
1754658600000|2025-08-08 13:10:00|138835.3|138735.3|138889.1|138689.1|138900.1|138740.1|138834.5|138685.1|44
1754658900000|2025-08-08 13:15:00|138889.5|138689.5|138888.5|138688.5|138889.5|138689.5|138879.5|138679.5|42
1754659200000|2025-08-08 13:20:00|138889.5|138689.5|138890|138690|138892|138692|138888.5|138688.5|16
1754659500000|2025-08-08 13:25:00|138895.5|138695.5|138892.5|138692.5|138910.5|138710.5|138892.5|138692.5|44
1754659800000|2025-08-08 13:30:00|138890|138690|138863.8|138663.8|138890|138690|138847.5|138647.5|102
1754660100000|2025-08-08 13:35:00|138864|138664|138888.5|138688.5|138893.5|138693.5|138863.9|138663.9|68
1754660400000|2025-08-08 13:40:00|138888|138688|138874.5|138674.5|138890|138690|138860|138660|77
1754660700000|2025-08-08 13:45:00|138875|138675|138813.5|138713.5|138876|138725.5|138804.8|138671|85
1754661000000|2025-08-08 13:50:00|138814|138714|138829.5|138729.5|138829.5|138729.5|138814|138714|76
1754661300000|2025-08-08 13:55:00|138830|138730|138827|138727|138830|138730|138815.5|138715.5|51
1754661600000|2025-08-08 14:00:00|138827.5|138727.5|138813.5|138713.5|138846.5|138746.5|138805|138705|76
1754661900000|2025-08-08 14:05:00|138814|138714|138848.5|138648.5|138850.5|138725.1|138795.5|138644.1|147
1754662200000|2025-08-08 14:10:00|138845.1|138645.1|138806.5|138706.5|138848.1|138719|138781.5|138628.1|83
1754662500000|2025-08-08 14:15:00|138817.5|138717.5|138800.5|138700.5|138818.3|138718.3|138792.5|138692.5|126
1754662800000|2025-08-08 14:20:00|138801|138701|138730.8|138630.8|138801.7|138701.7|138730.8|138630.8|99
1754663100000|2025-08-08 14:25:00|138731.2|138631.2|138826.1|138626.1|138828.9|138685.9|138727|138619.2|82
1754663400000|2025-08-08 14:30:00|138828.9|138628.9|138800.1|138600.1|138828.9|138676.5|138767.5|138600.1|65
1754663700000|2025-08-08 14:35:00|138802.5|138602.5|138810.1|138610.1|138828.5|138628.5|138801.1|138601.1|45
1754664000000|2025-08-08 14:40:00|138811.5|138611.5|138846.5|138646.5|138853.5|138653.5|138810.1|138610.1|74
1754664300000|2025-08-08 14:45:00|138862|138662|138863.5|138663.5|138866.5|138714.2|138764.5|138635.2|106
1754664600000|2025-08-08 14:50:00|138864.3|138664.3|138887|138687|138891|138691|138860.9|138660.9|67
1754664900000|2025-08-08 14:55:00|138887.1|138687.1|138891.5|138691.5|138910|138710|138886|138686|64
1754665200000|2025-08-08 15:00:00|138893.5|138693.5|138829.5|138729.5|138900|138729.5|138829.5|138679.5|64
1754665500000|2025-08-08 15:05:00|138830|138730|138783|138683|138830.6|138730.6|138777|138677|66
1754665800000|2025-08-08 15:10:00|138782.5|138682.5|138839.8|138639.8|138841.6|138691.5|138781|138635.9|53
1754666100000|2025-08-08 15:15:00|138840.8|138640.8|138783|138683|138854|138683.8|138782.5|138630|105
1754666400000|2025-08-08 15:20:00|138784.5|138684.5|138791.4|138691.4|138803.1|138703.1|138754.5|138654.5|77
1754666700000|2025-08-08 15:25:00|138791.9|138691.9|138798|138698|138798.5|138698.5|138791.9|138691.9|111
1754667000000|2025-08-08 15:30:00|138796.5|138696.5|138796.5|138696.5|138800.5|138700.5|138795|138695|175
1754667300000|2025-08-08 15:35:00|138797|138697|138820.5|138720.5|138837|138737|138795|138695|126
1754667600000|2025-08-08 15:40:00|138820|138720|138805|138705|138820|138720|138803.4|138703.4|46
1754667900000|2025-08-08 15:45:00|138805.5|138705.5|138800|138700|138806|138706|138793.5|138693.5|32
1754668200000|2025-08-08 15:50:00|138800.5|138700.5|138811.5|138711.5|138812.5|138712.5|138800|138700|22
1754668500000|2025-08-08 15:55:00|138812|138712|138814|138714|138814.5|138714.5|138808|138708|28
1754668800000|2025-08-08 16:00:00|138814.5|138714.5|138802|138702|138814.5|138714.5|138801.5|138701.5|22
1754669100000|2025-08-08 16:05:00|138801|138701|138809.5|138709.5|138812|138712|138793.5|138693.5|43
1754669400000|2025-08-08 16:10:00|138810|138710|138843.5|138743.5|138848.5|138748.5|138810|138710|149
1754669700000|2025-08-08 16:15:00|138844|138744|138843.5|138743.5|138844|138744|138842.5|138742.5|11
1754670000000|2025-08-08 16:20:00|138843|138743|138836.5|138736.5|138843.5|138743.5|138835|138735|37
1754670300000|2025-08-08 16:25:00|138836|138736|138797.4|138697.4|138841|138741|138794.7|138694.7|67
1754670600000|2025-08-08 16:30:00|138796.5|138696.5|138795|138695|138812|138712|138792.5|138692.5|45
1754670900000|2025-08-08 16:35:00|138800.5|138700.5|138793.1|138693.1|138801.5|138701.5|138786.2|138686.2|38
1754671200000|2025-08-08 16:40:00|138786.1|138686.1|138746.2|138646.2|138786.1|138686.1|138738.4|138638.4|64
1754671500000|2025-08-08 16:45:00|138745.8|138645.8|138810|138610|138815|138655.2|138745.8|138598|37
1754671800000|2025-08-08 16:50:00|138815|138615|138774.8|138574.8|138827|138627|138774|138574|39
1754672100000|2025-08-08 16:55:00|138774.2|138574.2|138750|138550|138779|138579|138740|138540|38
1754672400000|2025-08-08 17:00:00|138750.5|138550.5|138754|138554|138790|138590|138750.5|138550.5|58
1754672700000|2025-08-08 17:05:00|138756.5|138556.5|138763|138563|138766.5|138566.5|138754|138554|40
1754673000000|2025-08-08 17:10:00|138763.5|138563.5|138792.5|138592.5|138805|138605|138763|138563|47
1754673300000|2025-08-08 17:15:00|138792|138592|138790|138590|138793|138593|138780.5|138580.5|47
1754673600000|2025-08-08 17:20:00|138789|138589|138791.5|138591.5|138797|138597|138788.5|138588.5|60
1754673900000|2025-08-08 17:25:00|138794.5|138594.5|138796|138596|138803|138603|138794|138594|22
1754674200000|2025-08-08 17:30:00|138795.5|138595.5|138796|138596|138799.5|138599.5|138795.5|138595.5|28
1754674500000|2025-08-08 17:35:00|138796.5|138596.5|138793.5|138593.5|138796.5|138596.5|138788.5|138588.5|42
1754674800000|2025-08-08 17:40:00|138793|138593|138782.5|138582.5|138793.7|138593.7|138782|138582|36
1754675100000|2025-08-08 17:45:00|138783|138583|138792.3|138592.3|138793.8|138593.8|138783|138583|83
1754675400000|2025-08-08 17:50:00|138792|138592|138789.5|138589.5|138792.3|138592.3|138785.8|138585.8|61
1754675700000|2025-08-08 17:55:00|138790|138590|138816|138616|138816|138616|138785.5|138585.5|95
1754676000000|2025-08-08 18:00:00|138818|138618|138817|138617|138831|138631|138810.5|138610.5|168
1754676300000|2025-08-08 18:05:00|138817.1|138617.1|138795|138595|138824|138624|138795|138595|57
1754676600000|2025-08-08 18:10:00|138796.5|138596.5|138792.5|138592.5|138798.5|138598.5|138788|138588|15
1754676900000|2025-08-08 18:15:00|138790|138590|138768.9|138568.9|138791|138591|138767|138567|31
1754677200000|2025-08-08 18:20:00|138768.3|138568.3|138773.6|138573.6|138775.4|138575.4|138767|138567|39
1754677500000|2025-08-08 18:25:00|138773.8|138573.8|138768|138568|138774|138574|138768|138568|20
1754677800000|2025-08-08 18:30:00|138768.5|138568.5|138767|138567|138768.5|138568.5|138760.5|138560.5|38
1754678100000|2025-08-08 18:35:00|138766.5|138566.5|138806.5|138606.5|138812.7|138612.7|138766.5|138566.5|53
1754678400000|2025-08-08 18:40:00|138806|138606|138791|138591|138809|138609|138791|138591|24
1754678700000|2025-08-08 18:45:00|138793.5|138593.5|138862.1|138662.1|138868.8|138668.8|138790|138590|47
1754679000000|2025-08-08 18:50:00|138872|138672|138820|138620|138872.5|138672.5|138810|138610|36
1754679300000|2025-08-08 18:55:00|138821.5|138621.5|138818|138618|138832.5|138632.5|138812.5|138612.5|20
1754679600000|2025-08-08 19:00:00|138817.5|138617.5|138863.5|138663.5|138865|138665|138814.5|138614.5|38
1754679900000|2025-08-08 19:05:00|138864|138664|138862|138662|138872|138672|138855|138655|34
1754680200000|2025-08-08 19:10:00|138860|138660|138852.5|138652.5|138860|138660|138852|138652|26
1754680500000|2025-08-08 19:15:00|138855|138655|138860|138660|138860.5|138660.5|138852.5|138652.5|21
1754680800000|2025-08-08 19:20:00|138859.5|138659.5|138904|138704|138908.5|138708.5|138859.5|138659.5|36
1754681100000|2025-08-08 19:25:00|138902.5|138702.5|138950.5|138750.5|138970.5|138770.5|138902.5|138702.5|69
1754681400000|2025-08-08 19:30:00|138954|138754|138926|138726|138972|138772|138925|138725|62
1754681700000|2025-08-08 19:35:00|138925.5|138725.5|138927.5|138727.5|138931.5|138731.5|138925|138725|14
1754682000000|2025-08-08 19:40:00|138925|138725|138930|138730|138932|138732|138925|138725|17
1754682300000|2025-08-08 19:45:00|138931|138731|138926.5|138726.5|138932|138732|138925|138725|23
1754682600000|2025-08-08 19:50:00|138925|138725|138926|138726|138926|138726|138915|138715|7
1754682900000|2025-08-08 19:55:00|138925|138725|138925|138725|138928|138728|138925|138725|9
1754870400000|2025-08-11 00:00:00|138968.8|138608.8|138769.5|138669.5|138968.8|138670|138674.1|138507.1|346
1754870700000|2025-08-11 00:05:00|138770.5|138670.5|138798.1|138698.1|138841.5|138741.5|138761|138661|455
1754871000000|2025-08-11 00:10:00|138795.1|138695.1|138759.8|138659.8|138826|138726|138738|138638|392
1754871300000|2025-08-11 00:15:00|138760|138660|138680|138580|138765.1|138665.1|138630.5|138530.5|436
1754871600000|2025-08-11 00:20:00|138684.5|138584.5|138772|138672|138772|138672|138665|138565|308
1754871900000|2025-08-11 00:25:00|138772.8|138672.8|138761.5|138661.5|138776.5|138676.5|138741.5|138641.5|169
1754872200000|2025-08-11 00:30:00|138760|138660|138812|138712|138812|138712|138750|138650|198
1754872500000|2025-08-11 00:35:00|138817.5|138717.5|138787.5|138687.5|138860|138760|138762.1|138662.1|309
1754872800000|2025-08-11 00:40:00|138788|138688|138790|138690|138828.5|138728.5|138761.5|138661.5|270
1754873100000|2025-08-11 00:45:00|138797.5|138697.5|138756.5|138656.5|138810.1|138710.1|138736.1|138636.1|264
1754873400000|2025-08-11 00:50:00|138758.5|138658.5|138732.1|138632.1|138777.5|138677.5|138720.1|138620.1|232
1754873700000|2025-08-11 00:55:00|138730.1|138630.1|138704.5|138604.5|138770.1|138670.1|138699.1|138599.1|277
1754874000000|2025-08-11 01:00:00|138711.5|138611.5|138752|138652|138842.5|138690|138711.5|138602.5|289
1754874300000|2025-08-11 01:05:00|138744.5|138644.5|138810.1|138710.1|138905.1|138762.1|138733.1|138622.5|224
1754874600000|2025-08-11 01:10:00|138812.5|138712.5|138855.5|138655.5|138870.5|138722.5|138800.1|138649.8|150
1754874900000|2025-08-11 01:15:00|138855.3|138655.3|138784.1|138684.1|138862.6|138720.5|138760|138645|181
1754875200000|2025-08-11 01:20:00|138780|138680|138711.5|138611.5|138781|138681|138697|138597|195
1754875500000|2025-08-11 01:25:00|138712.5|138612.5|138736.5|138636.5|138772.5|138672.5|138712.5|138612.5|291
1754875800000|2025-08-11 01:30:00|138735|138635|138712.5|138612.5|138735|138635|138692.5|138592.5|329
1754876100000|2025-08-11 01:35:00|138711|138611|138674|138574|138715|138615|138648.7|138548.7|242
1754876400000|2025-08-11 01:40:00|138673|138573|138657.5|138557.5|138700.2|138600.2|138639|138539|221
1754876700000|2025-08-11 01:45:00|138658|138558|138652.1|138552.1|138725.1|138625.1|138645|138545|277
1754877000000|2025-08-11 01:50:00|138651.1|138551.1|138535|138435|138657.1|138557.1|138515|138415|309
1754877300000|2025-08-11 01:55:00|138535.5|138435.5|138532.1|138432.1|138571.5|138471.5|138524.5|138424.5|335
1754877600000|2025-08-11 02:00:00|138530.7|138430.7|138423.5|138323.5|138541.5|138441.5|138420|138320|395
1754877900000|2025-08-11 02:05:00|138422.5|138322.5|138429.1|138329.1|138463|138363|138381.5|138281.5|330
1754878200000|2025-08-11 02:10:00|138429.2|138329.2|138490|138390|138502|138402|138426.5|138326.5|228
1754878500000|2025-08-11 02:15:00|138490.5|138390.5|138471.5|138371.5|138508.3|138408.3|138459.6|138359.6|192
1754878800000|2025-08-11 02:20:00|138469|138369|138432.5|138332.5|138471|138371|138411.6|138311.6|223
1754879100000|2025-08-11 02:25:00|138431.5|138331.5|138432.1|138332.1|138455.9|138355.9|138424.5|138324.5|258
1754879400000|2025-08-11 02:30:00|138431.1|138331.1|138475|138375|138485.5|138385.5|138425.3|138325.3|237
1754879700000|2025-08-11 02:35:00|138477.5|138377.5|138466|138366|138499|138399|138452.5|138352.5|214
1754880000000|2025-08-11 02:40:00|138465.7|138365.7|138435|138335|138474.3|138374.3|138419.2|138319.2|198
1754880300000|2025-08-11 02:45:00|138437|138337|138439|138339|138458|138358|138435|138335|83
1754880600000|2025-08-11 02:50:00|138440|138340|138435|138335|138445.5|138345.5|138402.5|138302.5|154
1754880900000|2025-08-11 02:55:00|138435.5|138335.5|138466.5|138366.5|138472.1|138372.1|138412|138312|195
1754881200000|2025-08-11 03:00:00|138461.3|138361.3|138472.4|138372.4|138474.9|138374.9|138460.5|138360.5|72
1754881500000|2025-08-11 03:05:00|138471.5|138371.5|138457.5|138357.5|138477.5|138377.5|138456|138356|88
1754881800000|2025-08-11 03:10:00|138457|138357|138462|138362|138485.5|138385.5|138437|138337|126
1754882100000|2025-08-11 03:15:00|138462.2|138362.2|138392|138292|138462.2|138362.2|138388.5|138288.5|221
1754882400000|2025-08-11 03:20:00|138392.5|138292.5|138368.5|138268.5|138409|138309|138335.5|138235.5|280
1754882700000|2025-08-11 03:25:00|138365.5|138265.5|138405|138305|138410|138310|138365.5|138265.5|109
1754883000000|2025-08-11 03:30:00|138404.5|138304.5|138468.5|138368.5|138470|138370|138396.5|138296.5|93
1754883300000|2025-08-11 03:35:00|138470|138370|138458.1|138358.1|138473.5|138373.5|138448.4|138348.4|140
1754883600000|2025-08-11 03:40:00|138458.4|138358.4|138473.1|138373.1|138479|138379|138452|138352|209
1754883900000|2025-08-11 03:45:00|138473.5|138373.5|138493.5|138393.5|138510|138410|138471.5|138371.5|133
1754884200000|2025-08-11 03:50:00|138492|138392|138474.1|138374.1|138492|138392|138452.1|138352.1|141
1754884500000|2025-08-11 03:55:00|138473.5|138373.5|138525.5|138425.5|138527|138427|138473.1|138373.1|134
1754884800000|2025-08-11 04:00:00|138516|138416|138522.5|138422.5|138535.2|138435.2|138503.5|138403.5|160
1754885100000|2025-08-11 04:05:00|138526.5|138426.5|138504.5|138404.5|138536|138436|138502.5|138402.5|150
1754885400000|2025-08-11 04:10:00|138505.1|138405.1|138506.1|138406.1|138519.1|138419.1|138504|138404|171
1754885700000|2025-08-11 04:15:00|138506.5|138406.5|138505.5|138405.5|138515.5|138415.5|138490.3|138390.3|148
1754886000000|2025-08-11 04:20:00|138505|138405|138545|138445|138554|138454|138505|138405|176
1754886300000|2025-08-11 04:25:00|138544.5|138444.5|138585|138485|138595|138495|138543|138443|107
1754886600000|2025-08-11 04:30:00|138584.5|138484.5|138585|138485|138609.6|138509.6|138582|138482|197
1754886900000|2025-08-11 04:35:00|138585.2|138485.2|138625.5|138525.5|138626|138526|138584.5|138484.5|115
1754887200000|2025-08-11 04:40:00|138628.5|138528.5|138624.5|138524.5|138645|138545|138622|138522|186
1754887500000|2025-08-11 04:45:00|138624|138524|138626.5|138526.5|138627|138527|138614.5|138514.5|84
1754887800000|2025-08-11 04:50:00|138627|138527|138675.7|138575.7|138677.5|138577.5|138625|138525|179
1754888100000|2025-08-11 04:55:00|138675.4|138575.4|138655|138555|138675.7|138575.7|138646.7|138546.7|181
1754888400000|2025-08-11 05:00:00|138655.5|138555.5|138665|138565|138690.5|138590.5|138655|138555|177
1754888700000|2025-08-11 05:05:00|138664.5|138564.5|138655|138555|138680|138580|138646.5|138546.5|119
1754889000000|2025-08-11 05:10:00|138654.5|138554.5|138654|138554|138665.5|138565.5|138638.5|138538.5|169
1754889300000|2025-08-11 05:15:00|138655|138555|138664|138564|138674.5|138574.5|138648.5|138548.5|119
1754889600000|2025-08-11 05:20:00|138664.5|138564.5|138643.5|138543.5|138665|138565|138615.5|138515.5|89
1754889900000|2025-08-11 05:25:00|138643.1|138543.1|138649|138549|138650.5|138550.5|138630|138530|53
1754890200000|2025-08-11 05:30:00|138648|138548|138662.5|138562.5|138679.6|138579.6|138641|138541|149
1754890500000|2025-08-11 05:35:00|138662|138562|138623.5|138523.5|138665|138565|138615|138515|116
1754890800000|2025-08-11 05:40:00|138623.1|138523.1|138599.1|138499.1|138628.1|138528.1|138593.1|138493.1|119
1754891100000|2025-08-11 05:45:00|138598.5|138498.5|138616.5|138516.5|138625|138525|138593.1|138493.1|117
1754891400000|2025-08-11 05:50:00|138619.1|138519.1|138617.1|138517.1|138640.1|138540.1|138606.5|138506.5|74
1754891700000|2025-08-11 05:55:00|138618.1|138518.1|138628.9|138528.9|138634|138534|138616.5|138516.5|99
1754892000000|2025-08-11 06:00:00|138628|138528|138614.5|138514.5|138633.9|138533.9|138600.1|138500.1|187
1754892300000|2025-08-11 06:05:00|138616.5|138516.5|138616.5|138516.5|138627|138527|138604.4|138504.4|183
1754892600000|2025-08-11 06:10:00|138617.5|138517.5|138636.5|138536.5|138647|138547|138610|138510|124
1754892900000|2025-08-11 06:15:00|138643.5|138543.5|138658|138558|138658|138558|138639.2|138539.2|131
1754893200000|2025-08-11 06:20:00|138658.2|138558.2|138629.8|138529.8|138658.2|138558.2|138607.5|138507.5|142
1754893500000|2025-08-11 06:25:00|138629|138529|138599|138499|138633.5|138533.5|138547|138447|245
1754893800000|2025-08-11 06:30:00|138592.5|138492.5|138620.6|138520.6|138640|138540|138591.5|138491.5|177
1754894100000|2025-08-11 06:35:00|138620.9|138520.9|138635|138535|138640.1|138540.1|138620.9|138520.9|55
1754894400000|2025-08-11 06:40:00|138633.5|138533.5|138620|138520|138637.5|138537.5|138620|138520|53
1754894700000|2025-08-11 06:45:00|138620.5|138520.5|138636.5|138536.5|138675|138575|138620|138520|82
1754895000000|2025-08-11 06:50:00|138630.8|138530.8|138610.6|138510.6|138655.1|138537|138563.9|138437.1|125
1754895300000|2025-08-11 06:55:00|138609.1|138509.1|138647.5|138547.5|138649.9|138549.9|138607.5|138507.5|65
1754895600000|2025-08-11 07:00:00|138684|138584|138719|138619|138754.9|138654.9|138670|138570|149
1754895900000|2025-08-11 07:05:00|138719.5|138619.5|138740|138640|138759.5|138659.5|138719.5|138619.5|98
1754896200000|2025-08-11 07:10:00|138737|138637|138746.9|138646.9|138746.9|138646.9|138707.1|138607.1|105
1754896500000|2025-08-11 07:15:00|138735.5|138635.5|138666.5|138566.5|138736.9|138636.9|138666.5|138566.5|88
1754896800000|2025-08-11 07:20:00|138666.8|138566.8|138715|138615|138722.9|138622.9|138666|138566|74
1754897100000|2025-08-11 07:25:00|138714.5|138614.5|138724.1|138624.1|138786.9|138644.1|138697.4|138561.1|87
1754897400000|2025-08-11 07:30:00|138727.5|138627.5|138744.5|138644.5|138774.5|138674.5|138725.9|138625.9|79
1754897700000|2025-08-11 07:35:00|138755|138655|138790|138690|138804.3|138704.3|138755|138655|30
1754898000000|2025-08-11 07:40:00|138784.2|138684.2|138750|138650|138785.5|138685.5|138740|138640|86
1754898300000|2025-08-11 07:45:00|138749.5|138649.5|138778.5|138678.5|138784.7|138684.7|138745.1|138645.1|49
1754898600000|2025-08-11 07:50:00|138778|138678|138775.8|138675.8|138782|138682|138747|138647|76
1754898900000|2025-08-11 07:55:00|138776|138676|138726.5|138626.5|138778.7|138678.7|138720.5|138620.5|111
1754899200000|2025-08-11 08:00:00|138726|138626|138712.5|138612.5|138731|138631|138703|138603|51
1754899500000|2025-08-11 08:05:00|138712.4|138612.4|138724.5|138624.5|138813.3|138648.8|138712.4|138581.9|78
1754899800000|2025-08-11 08:10:00|138725|138625|138701|138601|138725|138625|138697|138597|65
1754900100000|2025-08-11 08:15:00|138700.5|138600.5|138748.5|138548.5|138754.5|138607.5|138686.5|138546.5|65
1754900400000|2025-08-11 08:20:00|138746.5|138546.5|138767.5|138667.5|138767.5|138667.5|138690.5|138543.1|99
1754900700000|2025-08-11 08:25:00|138775.1|138675.1|138786|138686|138813.5|138713.5|138775.1|138675.1|67
1754901000000|2025-08-11 08:30:00|138786.5|138686.5|138848|138648|138856|138724|138786|138632.5|71
1754901300000|2025-08-11 08:35:00|138841|138641|138843.5|138643.5|138845|138645|138839|138639|41
1754901600000|2025-08-11 08:40:00|138843|138643|138901|138701|138901.5|138701.5|138843|138643|49
1754901900000|2025-08-11 08:45:00|138900|138700|138906|138706|138907.5|138707.5|138897|138697|22
1754902200000|2025-08-11 08:50:00|138907.5|138707.5|138901|138701|138907.5|138707.5|138897|138697|46
1754902500000|2025-08-11 08:55:00|138902|138702|138898|138698|138902|138702|138885|138685|32
1754902800000|2025-08-11 09:00:00|138899.5|138699.5|138805|138705|138901.5|138707|138800|138650.1|83
1754903100000|2025-08-11 09:05:00|138811|138711|138810|138710|138821|138721|138808.5|138708.5|32
1754903400000|2025-08-11 09:10:00|138810.5|138710.5|138849|138749|138849|138749|138808.5|138708.5|59
1754903700000|2025-08-11 09:15:00|138849.5|138749.5|138909|138809|138945.8|138845.8|138849.5|138749.5|173
1754904000000|2025-08-11 09:20:00|138908|138808|138890.8|138790.8|138910|138810|138884.4|138784.4|111
1754904300000|2025-08-11 09:25:00|138889.8|138789.8|138919.5|138819.5|138920|138820|138871.9|138771.9|88
1754904600000|2025-08-11 09:30:00|138915.5|138815.5|138948.3|138848.3|138975.5|138875.5|138909|138809|107
1754904900000|2025-08-11 09:35:00|138948.2|138848.2|138948.5|138848.5|138959|138859|138941.5|138841.5|110
1754905200000|2025-08-11 09:40:00|138949.5|138849.5|138923.1|138823.1|138950.5|138850.5|138923.1|138823.1|60
1754905500000|2025-08-11 09:45:00|138924.1|138824.1|138931.5|138731.5|138972.1|138824.1|138922.1|138731.5|37
1754905800000|2025-08-11 09:50:00|138933.5|138733.5|138962.7|138762.7|138968.9|138768.9|138933.5|138733.5|36
1754906100000|2025-08-11 09:55:00|138963.1|138763.1|138914|138814|138984.1|138818|138865|138720.5|84
1754906400000|2025-08-11 10:00:00|138912.5|138812.5|138940|138740|138964|138815|138911.5|138740|83
1754906700000|2025-08-11 10:05:00|138937.5|138737.5|138943.4|138743.4|138946|138746|138935|138735|142
1754907000000|2025-08-11 10:10:00|138943.8|138743.8|138944.5|138744.5|138951.5|138751.5|138941.5|138741.5|120
1754907300000|2025-08-11 10:15:00|138943.5|138743.5|138935|138735|138953.5|138753.5|138933.5|138733.5|51
1754907600000|2025-08-11 10:20:00|138934.1|138734.1|138921.5|138721.5|138934.1|138734.1|138921|138721|41
1754907900000|2025-08-11 10:25:00|138921|138721|138921.5|138721.5|138922.5|138722.5|138921|138721|12
1754908200000|2025-08-11 10:30:00|138922|138722|138937.4|138737.4|138940|138740|138921.5|138721.5|53
1754908500000|2025-08-11 10:35:00|138937.7|138737.7|138907|138707|138940|138740|138907|138707|34
1754908800000|2025-08-11 10:40:00|138907.5|138707.5|138926|138726|138938.5|138738.5|138906.5|138706.5|49
1754909100000|2025-08-11 10:45:00|138924|138724|138925|138725|138926|138726|138922.5|138722.5|7
1754909400000|2025-08-11 10:50:00|138924.5|138724.5|138925|138725|138925.5|138725.5|138924.5|138724.5|8
1754909700000|2025-08-11 10:55:00|138926|138726|138905.1|138705.1|138926|138726|138904.1|138704.1|22
1754910000000|2025-08-11 11:00:00|138905|138705|138914|138714|138918.5|138718.5|138903|138703|25
1754910300000|2025-08-11 11:05:00|138917|138717|138913.5|138713.5|138918.5|138718.5|138911|138711|12
1754910600000|2025-08-11 11:10:00|138914|138714|138927.7|138727.7|138931.5|138731.5|138913|138713|71
1754910900000|2025-08-11 11:15:00|138927.3|138727.3|138950.1|138750.1|138954|138754|138926.2|138726.2|82
1754911200000|2025-08-11 11:20:00|138950.2|138750.2|138957.5|138757.5|138958.5|138758.5|138950.2|138750.2|50
1754911500000|2025-08-11 11:25:00|138956.5|138756.5|138994|138794|139015|138815|138956|138756|107
1754911800000|2025-08-11 11:30:00|138991.5|138791.5|138995|138795|139006.5|138806.5|138985|138785|87
1754912100000|2025-08-11 11:35:00|138991|138791|138999.3|138799.3|139006|138806|138990.5|138790.5|38
1754912400000|2025-08-11 11:40:00|139000.3|138800.3|139014.3|138814.3|139025.8|138825.8|139000.3|138800.3|108
1754912700000|2025-08-11 11:45:00|139015.3|138815.3|139009.2|138809.2|139016.3|138816.3|139007.8|138807.8|58
1754913000000|2025-08-11 11:50:00|139013.8|138813.8|139022|138822|139041|138841|139009.2|138809.2|95
1754913300000|2025-08-11 11:55:00|139021|138821|138993|138793|139023|138823|138990|138790|81
1754913600000|2025-08-11 12:00:00|138992|138792|138994.5|138794.5|138996.1|138796.1|138986.3|138786.3|72
1754913900000|2025-08-11 12:05:00|138994.6|138794.6|139034.5|138834.5|139038.5|138838.5|138994.6|138794.6|85
1754914200000|2025-08-11 12:10:00|139034.1|138834.1|139059.5|138859.5|139073.5|138873.5|139031.1|138831.1|107
1754914500000|2025-08-11 12:15:00|139060|138860|139060|138860|139069.5|138869.5|139053.5|138853.5|62
1754914800000|2025-08-11 12:20:00|139061|138861|139051|138851|139081.5|138881.5|139041.2|138841.2|47
1754915100000|2025-08-11 12:25:00|139051.5|138851.5|139050.9|138850.9|139055.5|138855.5|139033.2|138833.2|106
1754915400000|2025-08-11 12:30:00|139041.2|138841.2|139048.1|138848.1|139078.1|138878.1|139041.2|138841.2|75
1754915700000|2025-08-11 12:35:00|139048.5|138848.5|139044|138944|139094|138944|139044|138848.5|37
1754916000000|2025-08-11 12:40:00|139044.4|138944.4|139013.5|138913.5|139044.4|138944.4|139013.5|138913.5|44
1754916300000|2025-08-11 12:45:00|138998|138898|138989|138889|138998|138898|138988.5|138888.5|197
1754916600000|2025-08-11 12:50:00|138988.5|138888.5|138989.5|138889.5|138997|138897|138985.5|138885.5|44
1754916900000|2025-08-11 12:55:00|138989|138889|138992|138892|138997|138897|138988|138888|38
1754917200000|2025-08-11 13:00:00|138988.5|138888.5|139015|138915|139016|138916|138983|138883|103
1754917500000|2025-08-11 13:05:00|139013|138913|139017.5|138917.5|139017.5|138917.5|138996.4|138896.4|75
1754917800000|2025-08-11 13:10:00|139016.5|138916.5|138993|138893|139016.5|138916.5|138993|138893|53
1754918100000|2025-08-11 13:15:00|138993.5|138893.5|138991.5|138891.5|139005|138905|138988|138888|50
1754918400000|2025-08-11 13:20:00|138991|138891|139023|138923|139030.5|138930.5|138991|138891|52
1754918700000|2025-08-11 13:25:00|139022|138922|139013|138913|139023|138923|139012.5|138912.5|47
1754919000000|2025-08-11 13:30:00|139014|138914|138998|138898|139014|138914|138984.5|138884.5|71
1754919300000|2025-08-11 13:35:00|138998.5|138898.5|138997|138897|139002.5|138902.5|138981|138881|73
1754919600000|2025-08-11 13:40:00|138998|138898|138968|138868|138999|138899|138944.5|138844.5|81
1754919900000|2025-08-11 13:45:00|138969|138869|139035|138835|139035|138886|138940.1|138834.5|75
1754920200000|2025-08-11 13:50:00|139035.5|138835.5|138975.1|138875.1|139035.5|138875.1|138969|138819.5|40
1754920500000|2025-08-11 13:55:00|138976|138876|138969.9|138869.9|138976|138876|138968.7|138868.7|47
1754920800000|2025-08-11 14:00:00|138968.4|138868.4|139080.9|138880.9|139110|138910|138953.1|138835.6|154
1754921100000|2025-08-11 14:05:00|139080.5|138880.5|139049.4|138849.4|139080.5|138880.5|139035.1|138835.1|106
1754921400000|2025-08-11 14:10:00|139051|138851|139077.9|138877.9|139090.5|138890.5|139051|138851|106
1754921700000|2025-08-11 14:15:00|139080|138880|139065|138865|139080|138880|139060|138860|56
1754922000000|2025-08-11 14:20:00|139066.5|138866.5|139080.1|138880.1|139093.5|138893.5|139066.5|138866.5|108
1754922300000|2025-08-11 14:25:00|139079.5|138879.5|139114|138914|139117.5|138917.5|139079.5|138879.5|79
1754922600000|2025-08-11 14:30:00|139113.5|138913.5|139078.8|138978.8|139139.5|138987.5|139064|138913.5|108
1754922900000|2025-08-11 14:35:00|139079.4|138979.4|139084|138984|139093.3|138993.3|139077.6|138977.6|74
1754923200000|2025-08-11 14:40:00|139083|138983|139095.6|138995.6|139103.5|139003.5|139081.5|138981.5|86
1754923500000|2025-08-11 14:45:00|139095.5|138995.5|139087.5|138987.5|139100|139000|139087.5|138987.5|68
1754923800000|2025-08-11 14:50:00|139092|138992|139081|138981|139097|138997|139078.5|138978.5|106
1754924100000|2025-08-11 14:55:00|139082|138982|139072|138972|139082.5|138982.5|139068|138968|65
1754924400000|2025-08-11 15:00:00|139069.5|138969.5|139055|138955|139071|138971|139030|138930|47
1754924700000|2025-08-11 15:05:00|139057|138957|139076.1|138976.1|139121|138976.7|139055|138915|69
1754925000000|2025-08-11 15:10:00|139075.6|138975.6|139110.2|139010.2|139115|139015|139075.6|138975.6|101
1754925300000|2025-08-11 15:15:00|139109.6|139009.6|139113|139013|139121.6|139021.6|139109.6|139009.6|53
1754925600000|2025-08-11 15:20:00|139112.5|139012.5|139123.5|139023.5|139128.5|139028.5|139109|139009|61
1754925900000|2025-08-11 15:25:00|139117|139017|139151.5|138951.5|139162.1|139017|139102.6|138934.8|71
1754926200000|2025-08-11 15:30:00|139152|138952|139083.4|138983.4|139152|139017.5|139083.4|138940|42
1754926500000|2025-08-11 15:35:00|139083.3|138983.3|139094.5|138994.5|139100.5|139000.5|139083.3|138983.3|25
1754926800000|2025-08-11 15:40:00|139095|138995|139114|139014|139115.5|139015.5|139094.5|138994.5|21
1754927100000|2025-08-11 15:45:00|139117.5|139017.5|139114|139014|139125.5|139025.5|139114|139014|25
1754927400000|2025-08-11 15:50:00|139107|139007|139149|138949|139150|139015|139097|138941|58
1754927700000|2025-08-11 15:55:00|139148.5|138948.5|139141|138941|139149|138949|139136|138936|21
1754928000000|2025-08-11 16:00:00|139141.1|138941.1|139132.1|138932.1|139147.5|138947.5|139130.5|138930.5|75
1754928300000|2025-08-11 16:05:00|139132.5|138932.5|139130.1|138930.1|139132.5|138932.5|139129.5|138929.5|3
1754928600000|2025-08-11 16:10:00|139115|138915|139108.5|138908.5|139115.5|138915.5|139105|138905|24
1754928900000|2025-08-11 16:15:00|139109.5|138909.5|139113|138913|139113.5|138913.5|139107.5|138907.5|23
1754929200000|2025-08-11 16:20:00|139113.5|138913.5|139086.9|138886.9|139119.5|138919.5|139086|138886|41
1754929500000|2025-08-11 16:25:00|139086.7|138886.7|139074.7|138874.7|139088.3|138888.3|139073.5|138873.5|50
1754929800000|2025-08-11 16:30:00|139074.6|138874.6|139086.7|138886.7|139090.5|138890.5|139074.4|138874.4|61
1754930100000|2025-08-11 16:35:00|139086.2|138886.2|139083|138883|139086.4|138886.4|139080.8|138880.8|24
1754930400000|2025-08-11 16:40:00|139082.5|138882.5|139121|138921|139122.5|138922.5|139082.5|138882.5|52
1754930700000|2025-08-11 16:45:00|139120.5|138920.5|139122.5|138922.5|139122.5|138922.5|139119|138919|15
1754931000000|2025-08-11 16:50:00|139122|138922|139073.5|138873.5|139122|138922|139060|138860|36
1754931300000|2025-08-11 16:55:00|139073.8|138873.8|139032.4|138832.4|139088.8|138888.8|139025|138825|53
1754931600000|2025-08-11 17:00:00|139032.8|138832.8|139100|138900|139101|138901|139032.3|138832.3|38
1754931900000|2025-08-11 17:05:00|139099.5|138899.5|139113|138913|139118|138918|139099.5|138899.5|22
1754932200000|2025-08-11 17:10:00|139112.5|138912.5|139109|138909|139113.5|138913.5|139105|138905|23
1754932500000|2025-08-11 17:15:00|139108.5|138908.5|139127|138927|139148|138948|139107.5|138907.5|57
1754932800000|2025-08-11 17:20:00|139126.5|138926.5|139127|138927|139128|138928|139126.5|138926.5|4
1754933100000|2025-08-11 17:25:00|139127.5|138927.5|139126|138926|139131.5|138931.5|139125.5|138925.5|23
1754933400000|2025-08-11 17:30:00|139125.5|138925.5|139129|138929|139142|138942|139115|138915|35
1754933700000|2025-08-11 17:35:00|139128.5|138928.5|139130.5|138930.5|139141.5|138941.5|139128.5|138928.5|38
1754934000000|2025-08-11 17:40:00|139131|138931|139130|138930|139138|138938|139129|138929|58
1754934300000|2025-08-11 17:45:00|139130.5|138930.5|139115.5|138915.5|139131|138931|139107.5|138907.5|26
1754934600000|2025-08-11 17:50:00|139115|138915|139127.5|138927.5|139137|138937|139115|138915|22
1754934900000|2025-08-11 17:55:00|139126.5|138926.5|139121.5|138921.5|139127|138927|139118.5|138918.5|12
1754935200000|2025-08-11 18:00:00|139121|138921|139123.5|138923.5|139123.5|138923.5|139120.5|138920.5|13
1754935500000|2025-08-11 18:05:00|139123|138923|139123|138923|139123|138923|139123|138923|1
1754935800000|2025-08-11 18:10:00|139123.5|138923.5|139135|138935|139135.5|138935.5|139123|138923|17
1754936100000|2025-08-11 18:15:00|139135.5|138935.5|139157.5|138957.5|139158|138958|139134.5|138934.5|20
1754936400000|2025-08-11 18:20:00|139157|138957|139164.5|138964.5|139170|138970|139145.5|138945.5|37
1754936700000|2025-08-11 18:25:00|139164.1|138964.1|139130.6|138930.6|139164.1|138964.1|139130.6|138930.6|34
1754937000000|2025-08-11 18:30:00|139130.4|138930.4|139132|138932|139133|138933|139127.7|138927.7|40
1754937300000|2025-08-11 18:35:00|139132.5|138932.5|139141.5|138941.5|139141.5|138941.5|139130.5|138930.5|24
1754937600000|2025-08-11 18:40:00|139142|138942|139140.5|138940.5|139143|138943|139133|138933|27
1754937900000|2025-08-11 18:45:00|139141.5|138941.5|139115|138915|139143|138943|139115|138915|36
1754938200000|2025-08-11 18:50:00|139116.5|138916.5|139123|138923|139123.5|138923.5|139116.5|138916.5|4
1754938500000|2025-08-11 18:55:00|139124.5|138924.5|139150|138950|139150|138950|139114|138914|35
1754938800000|2025-08-11 19:00:00|139149.5|138949.5|139153.5|138953.5|139159.5|138959.5|139149.5|138949.5|8
1754939100000|2025-08-11 19:05:00|139152.5|138952.5|139147.5|138947.5|139153.5|138953.5|139147|138947|7
1754939400000|2025-08-11 19:10:00|139150|138950|139155|138955|139157|138957|139150|138950|13
1754939700000|2025-08-11 19:15:00|139155.5|138955.5|139152|138952|139157|138957|139152|138952|18
1754940000000|2025-08-11 19:20:00|139151.5|138951.5|139160|138960|139161.5|138961.5|139150.4|138950.4|26
1754940300000|2025-08-11 19:25:00|139160.5|138960.5|139161.5|138961.5|139162.5|138962.5|139160|138960|22
1754940600000|2025-08-11 19:30:00|139162|138962|139171|138971|139185|138985|139162|138962|41
1754940900000|2025-08-11 19:35:00|139170.5|138970.5|139158.5|138958.5|139170.7|138970.7|139158.5|138958.5|20
1754941200000|2025-08-11 19:40:00|139158.8|138958.8|139172.3|138972.3|139174.1|138974.1|139158.8|138958.8|27
1754941500000|2025-08-11 19:45:00|139172.6|138972.6|139173.5|138973.5|139174.4|138974.4|139170|138970|36
1754941800000|2025-08-11 19:50:00|139171.2|138971.2|139181.2|138981.2|139181.2|138981.2|139171.2|138971.2|14
1754942100000|2025-08-11 19:55:00|139181.5|138981.5|139181.2|138981.2|139196.2|138996.2|139180.6|138980.6|13
1754956800000|2025-08-12 00:00:00|139044|138744.1|138938.1|138838.1|139044|138858.5|138835.7|138731.4|352
1754957100000|2025-08-12 00:05:00|138938.5|138838.5|139033.5|138933.5|139036.5|138936.5|138936.5|138836.5|424
1754957400000|2025-08-12 00:10:00|139034.1|138934.1|138915|138815|139043.5|138943.5|138876.5|138776.5|363
1754957700000|2025-08-12 00:15:00|138914.5|138814.5|138915.5|138815.5|138940|138840|138880|138780|387
1754958000000|2025-08-12 00:20:00|138919.1|138819.1|138936|138836|138979.5|138879.5|138885|138785|324
1754958300000|2025-08-12 00:25:00|138936.5|138836.5|138945|138845|138957|138857|138873.5|138773.5|262
1754958600000|2025-08-12 00:30:00|138942.5|138842.5|138991.5|138891.5|138995.5|138895.5|138941.5|138841.5|289
1754958900000|2025-08-12 00:35:00|138990.5|138890.5|139030.1|138930.1|139037|138937|138978|138878|282
1754959200000|2025-08-12 00:40:00|139029.1|138929.1|139037.5|138937.5|139064.1|138964.1|139010.1|138910.1|354
1754959500000|2025-08-12 00:45:00|139031.1|138931.1|139021.5|138921.5|139031.1|138931.1|138984|138884|210
1754959800000|2025-08-12 00:50:00|139022|138922|139035|138935|139061|138961|139009.5|138909.5|176
1754960100000|2025-08-12 00:55:00|139036|138936|139074.8|138974.8|139114|139014|139030.4|138930.4|299
1754960400000|2025-08-12 01:00:00|139075.5|138975.5|139000.1|138900.1|139085|138985|138993.5|138893.5|313
1754960700000|2025-08-12 01:05:00|139000.2|138900.2|139011|138911|139011.5|138911.5|138969.5|138869.5|322
1754961000000|2025-08-12 01:10:00|139010.5|138910.5|138980|138880|139011.5|138911.5|138965.5|138865.5|241
1754961300000|2025-08-12 01:15:00|138979|138879|138915.9|138815.9|139027.1|138913|138907.3|138790|285
1754961600000|2025-08-12 01:20:00|138916|138816|138955.5|138855.5|138973.5|138873.5|138887|138787|345
1754961900000|2025-08-12 01:25:00|138956|138856|138932|138832|138992.5|138892.5|138920|138820|231
1754962200000|2025-08-12 01:30:00|138930.9|138830.9|138906.1|138806.1|138930.9|138830.9|138855|138755|322
1754962500000|2025-08-12 01:35:00|138903|138803|138692|138592|138918|138818|138669.1|138569.1|352
1754962800000|2025-08-12 01:40:00|138688.5|138588.5|138730|138630|138753.9|138653.9|138671.5|138571.5|408
1754963100000|2025-08-12 01:45:00|138733.5|138633.5|138745.5|138645.5|138784|138684|138726.5|138626.5|323
1754963400000|2025-08-12 01:50:00|138745.3|138645.3|138730|138630|138775|138675|138718|138618|227
1754963700000|2025-08-12 01:55:00|138731|138631|138783|138683|138792.1|138692.1|138704|138604|260
1754964000000|2025-08-12 02:00:00|138782.5|138682.5|138759.5|138659.5|138792.1|138692.1|138749|138649|275
1754964300000|2025-08-12 02:05:00|138758.5|138658.5|138760|138660|138773.5|138673.5|138716.5|138616.5|285
1754964600000|2025-08-12 02:10:00|138759.5|138659.5|138775.1|138675.1|138809|138709|138755|138655|220
1754964900000|2025-08-12 02:15:00|138776.1|138676.1|138819|138719|138893.5|138752.1|138775.5|138656.1|223
1754965200000|2025-08-12 02:20:00|138819.5|138719.5|138795|138695|138828|138728|138773.5|138673.5|226
1754965500000|2025-08-12 02:25:00|138796|138696|138747.5|138647.5|138819.5|138719.5|138715.5|138566.5|216
1754965800000|2025-08-12 02:30:00|138749.5|138649.5|138716.5|138616.5|138758|138658|138708.5|138608.5|231
1754966100000|2025-08-12 02:35:00|138717|138617|138706|138606|138728.5|138628.5|138665|138565|176
1754966400000|2025-08-12 02:40:00|138708|138608|138705|138605|138719.1|138619.1|138695|138595|138
1754966700000|2025-08-12 02:45:00|138701.2|138601.2|138758.5|138658.5|138768.5|138668.5|138701.2|138601.2|181
1754967000000|2025-08-12 02:50:00|138753.5|138653.5|138746.1|138646.1|138774.6|138674.6|138733.7|138633.7|172
1754967300000|2025-08-12 02:55:00|138746.5|138646.5|138728|138628|138766.6|138666.6|138726.5|138626.5|200
1754967600000|2025-08-12 03:00:00|138728.5|138628.5|138631.9|138531.9|138728.5|138628.5|138621.1|138476.5|328
1754967900000|2025-08-12 03:05:00|138632|138532|138647.1|138547.1|138665.5|138565.5|138594.7|138460.9|344
1754968200000|2025-08-12 03:10:00|138647.5|138547.5|138678.5|138578.5|138693.5|138593.5|138647.1|138547.1|198
1754968500000|2025-08-12 03:15:00|138678|138578|138712.5|138612.5|138713.5|138613.5|138674|138574|186
1754968800000|2025-08-12 03:20:00|138713|138613|138720|138620|138728.5|138628.5|138696.5|138596.5|150
1754969100000|2025-08-12 03:25:00|138719.5|138619.5|138719|138619|138727|138627|138708|138608|170
1754969400000|2025-08-12 03:30:00|138723|138623|138703|138603|138727|138627|138666|138566|220
1754969700000|2025-08-12 03:35:00|138703.5|138603.5|138719|138619|138734.1|138634.1|138695|138595|181
1754970000000|2025-08-12 03:40:00|138718.5|138618.5|138709.5|138609.5|138730|138630|138705|138605|208
1754970300000|2025-08-12 03:45:00|138709|138609|138726.1|138626.1|138729.1|138629.1|138690.5|138590.5|208
1754970600000|2025-08-12 03:50:00|138727.5|138627.5|138743.5|138643.5|138761.1|138661.1|138727.1|138627.1|166
1754970900000|2025-08-12 03:55:00|138745.1|138645.1|138756|138656|138762.5|138662.5|138743|138643|187
1754971200000|2025-08-12 04:00:00|138755.5|138655.5|138757.5|138657.5|138768.8|138668.8|138741.5|138641.5|134
1754971500000|2025-08-12 04:05:00|138757|138657|138745|138645|138763|138663|138739.1|138639.1|188
1754971800000|2025-08-12 04:10:00|138744.5|138644.5|138781.5|138681.5|138782|138682|138740.5|138640.5|134
1754972100000|2025-08-12 04:15:00|138781|138681|138788|138688|138797.6|138697.6|138779|138679|162
1754972400000|2025-08-12 04:20:00|138780.2|138680.2|138780|138680|138798.8|138698.8|138767|138667|179
1754972700000|2025-08-12 04:25:00|138779.5|138679.5|138760|138660|138785|138685|138750.5|138650.5|118
1754973000000|2025-08-12 04:30:00|138760.5|138660.5|138774.5|138674.5|138840|138719.5|138760|138590|371
1754973300000|2025-08-12 04:35:00|138773.5|138673.5|138790.5|138690.5|138795|138695|138767|138667|266
1754973600000|2025-08-12 04:40:00|138790|138690|138769|138669|138799.5|138699.5|138765|138665|120
1754973900000|2025-08-12 04:45:00|138769.5|138669.5|138770|138670|138780|138680|138766.5|138666.5|85
1754974200000|2025-08-12 04:50:00|138770.5|138670.5|138681|138581|138774.1|138674.1|138661.5|138561.5|167
1754974500000|2025-08-12 04:55:00|138681.5|138581.5|138680|138580|138715.1|138615.1|138668.5|138568.5|182
1754974800000|2025-08-12 05:00:00|138673.7|138573.7|138825.9|138725.9|138891.2|138791.2|138662.9|138562.9|470
1754975100000|2025-08-12 05:05:00|138826|138726|138759.9|138659.9|138836.3|138736.3|138750.4|138650.4|341
1754975400000|2025-08-12 05:10:00|138759.5|138659.5|138706.5|138606.5|138760|138660|138703.5|138603.5|230
1754975700000|2025-08-12 05:15:00|138707.1|138607.1|138740.1|138640.1|138767.1|138667.1|138703.1|138603.1|296
1754976000000|2025-08-12 05:20:00|138738.1|138638.1|138709.6|138609.6|138755.5|138655.5|138697.5|138597.5|285
1754976300000|2025-08-12 05:25:00|138703.6|138603.6|138722|138622|138736.5|138636.5|138700|138600|282
1754976600000|2025-08-12 05:30:00|138720.5|138620.5|138739.5|138639.5|138740|138640|138705|138605|193
1754976900000|2025-08-12 05:35:00|138739|138639|138741.2|138641.2|138753.4|138653.4|138725.5|138625.5|186
1754977200000|2025-08-12 05:40:00|138741.7|138641.7|138760.9|138660.9|138773|138673|138741.3|138641.3|226
1754977500000|2025-08-12 05:45:00|138761.1|138661.1|138763|138663|138782.5|138682.5|138755|138655|171
1754977800000|2025-08-12 05:50:00|138770.2|138670.2|138778.5|138678.5|138795.2|138695.2|138769.4|138669.4|171
1754978100000|2025-08-12 05:55:00|138780.1|138680.1|138850|138750|138875|138775|138780.1|138680.1|162
1754978400000|2025-08-12 06:00:00|138849.2|138749.2|138784.5|138684.5|138850|138750|138767|138667|317
1754978700000|2025-08-12 06:05:00|138787.5|138687.5|138781|138681|138804.1|138704.1|138773.7|138673.7|274
1754979000000|2025-08-12 06:10:00|138789.8|138689.8|138785|138685|138795.1|138695.1|138741.5|138641.5|268
1754979300000|2025-08-12 06:15:00|138785.5|138685.5|138795|138695|138803.5|138703.5|138755|138655|243
1754979600000|2025-08-12 06:20:00|138795.5|138695.5|138793.5|138693.5|138812.5|138712.5|138755.1|138655.1|242
1754979900000|2025-08-12 06:25:00|138794|138694|138802.5|138702.5|138824.5|138724.5|138785.5|138685.5|213
1754980200000|2025-08-12 06:30:00|138803.5|138703.5|138813.1|138713.1|138852|138752|138792|138692|162
1754980500000|2025-08-12 06:35:00|138822.1|138722.1|138797.5|138697.5|138825|138725|138796.3|138696.3|82
1754980800000|2025-08-12 06:40:00|138796|138696|138767.6|138667.6|138813.5|138713.5|138765.6|138665.6|111
1754981100000|2025-08-12 06:45:00|138773.7|138673.7|138779.4|138679.4|138779.4|138679.4|138765.1|138665.1|22
1754981400000|2025-08-12 06:50:00|138771.6|138671.6|138801.3|138601.3|138845.4|138693.4|138771.6|138601.3|49
1754981700000|2025-08-12 06:55:00|138805.1|138605.1|138765|138665|138810|138678.8|138760|138605.1|36
1754982000000|2025-08-12 07:00:00|138763.5|138663.5|138759.8|138659.8|138776|138676|138759.5|138659.5|36
1754982300000|2025-08-12 07:05:00|138751.4|138651.4|138726.5|138626.5|138816.4|138663.5|138710|138603.8|187
1754982600000|2025-08-12 07:10:00|138727|138627|138680.5|138580.5|138727|138627|138675.6|138575.6|71
1754982900000|2025-08-12 07:15:00|138679.1|138579.1|138665.1|138565.1|138733.4|138585.4|138655|138514.5|57
1754983200000|2025-08-12 07:20:00|138666.1|138566.1|138691.6|138591.6|138695.5|138595.5|138665.1|138565.1|105
1754983500000|2025-08-12 07:25:00|138692|138592|138677.5|138577.5|138706.4|138606.4|138672.6|138572.6|63
1754983800000|2025-08-12 07:30:00|138680.5|138580.5|138724.1|138624.1|138730|138630|138676|138576|84
1754984100000|2025-08-12 07:35:00|138724.5|138624.5|138745|138645|138748.7|138648.7|138717.7|138617.7|81
1754984400000|2025-08-12 07:40:00|138744|138644|138733.5|138633.5|138764.8|138664.8|138726.5|138626.5|43
1754984700000|2025-08-12 07:45:00|138732|138632|138716.5|138616.5|138732|138632|138716|138616|28
1754985000000|2025-08-12 07:50:00|138717.9|138617.9|138721.7|138621.7|138771.7|138621.7|138717|138570.7|33
1754985300000|2025-08-12 07:55:00|138722.3|138622.3|138723|138623|138755|138655|138719|138619|65
1754985600000|2025-08-12 08:00:00|138723.5|138623.5|138793.5|138593.5|138793.5|138623.5|138722.5|138573|27
1754985900000|2025-08-12 08:05:00|138800.1|138600.1|138803.3|138603.3|138811|138611|138793.5|138593.5|22
1754986200000|2025-08-12 08:10:00|138803.8|138603.8|138804|138604|138805.1|138605.1|138803.5|138603.5|11
1754986500000|2025-08-12 08:15:00|138805|138605|138792.1|138592.1|138806.1|138606.1|138765.1|138565.1|32
1754986800000|2025-08-12 08:20:00|138791.5|138591.5|138780.1|138580.1|138791.5|138591.5|138779.1|138579.1|33
1754987100000|2025-08-12 08:25:00|138783.5|138583.5|138800.1|138600.1|138813.5|138613.5|138783.1|138583.1|55
1754987400000|2025-08-12 08:30:00|138800.5|138600.5|138796.5|138596.5|138807.5|138607.5|138796.5|138596.5|42
1754987700000|2025-08-12 08:35:00|138798.5|138598.5|138868.3|138668.3|138874.5|138674.5|138796.5|138596.5|49
1754988000000|2025-08-12 08:40:00|138869.3|138669.3|138858.5|138658.5|138892.5|138692.5|138858|138658|60
1754988300000|2025-08-12 08:45:00|138859.5|138659.5|138852.1|138652.1|138859.5|138659.5|138851.5|138651.5|41
1754988600000|2025-08-12 08:50:00|138851.9|138651.9|138824.3|138624.3|138853|138653|138818|138618|68
1754988900000|2025-08-12 08:55:00|138823.7|138623.7|138803.1|138603.1|138824|138624|138798.9|138598.9|87
1754989200000|2025-08-12 09:00:00|138791.5|138591.5|138798|138598|138798.5|138598.5|138776.5|138576.5|74
1754989500000|2025-08-12 09:05:00|138798.5|138598.5|138803.5|138603.5|138803.5|138603.5|138797|138597|18
1754989800000|2025-08-12 09:10:00|138804|138604|138788|138588|138804|138604|138788|138588|17
1754990100000|2025-08-12 09:15:00|138790|138590|138735|138635|138793.5|138640|138733.5|138585.5|21
1754990400000|2025-08-12 09:20:00|138736.5|138636.5|138756.5|138656.5|138764.5|138664.5|138735|138635|32
1754990700000|2025-08-12 09:25:00|138757|138657|138771|138671|138777|138677|138757|138657|16
1754991000000|2025-08-12 09:30:00|138771.5|138671.5|138781.8|138681.8|138782.1|138682.1|138763|138663|87
1754991300000|2025-08-12 09:35:00|138782.1|138682.1|138778.9|138678.9|138786.8|138686.8|138778.2|138678.2|113
1754991600000|2025-08-12 09:40:00|138778.7|138678.7|138830|138730|138830|138730|138775|138675|120
1754991900000|2025-08-12 09:45:00|138829.5|138729.5|138827|138727|138829.5|138729.5|138821|138721|31
1754992200000|2025-08-12 09:50:00|138828.5|138728.5|138798.5|138698.5|138862.5|138762.5|138794.1|138694.1|60
1754992500000|2025-08-12 09:55:00|138800|138700|138808.5|138708.5|138808.5|138708.5|138798.5|138698.5|50
1754992800000|2025-08-12 10:00:00|138806.5|138706.5|138800|138700|138809.5|138709.5|138798|138698|59
1754993100000|2025-08-12 10:05:00|138799.5|138699.5|138800|138700|138808|138708|138796|138696|28
1754993400000|2025-08-12 10:10:00|138799.5|138699.5|138848.7|138648.7|138851.5|138745.2|138799.1|138648.7|45
1754993700000|2025-08-12 10:15:00|138844.6|138644.6|138865.1|138665.1|138876.1|138676.1|138841.1|138641.1|47
1754994000000|2025-08-12 10:20:00|138864.1|138664.1|138860.1|138660.1|138887.1|138687.1|138859.5|138659.5|48
1754994300000|2025-08-12 10:25:00|138859.5|138659.5|138900|138700|138917.1|138717.1|138859.5|138659.5|61
1754994600000|2025-08-12 10:30:00|138900.5|138700.5|138899|138699|138913|138713|138894.5|138694.5|55
1754994900000|2025-08-12 10:35:00|138900.5|138700.5|138899.5|138699.5|138904|138704|138896.5|138696.5|25
1754995200000|2025-08-12 10:40:00|138900|138700|138868.5|138668.5|138904|138704|138857.5|138657.5|30
1754995500000|2025-08-12 10:45:00|138864.5|138664.5|138820|138720|138869.5|138720|138814|138661.3|38
1754995800000|2025-08-12 10:50:00|138819.5|138719.5|138814.5|138714.5|138819.5|138719.5|138811|138711|18
1754996100000|2025-08-12 10:55:00|138814.8|138714.8|138822.5|138722.5|138829|138729|138814.8|138714.8|32
1754996400000|2025-08-12 11:00:00|138823.5|138723.5|138824.5|138724.5|138837|138737|138823.5|138723.5|40
1754996700000|2025-08-12 11:05:00|138824.7|138724.7|138826.6|138726.6|138827.1|138727.1|138819.7|138719.7|27
1754997000000|2025-08-12 11:10:00|138827|138727|138826|138726|138827|138727|138825|138725|8
1754997300000|2025-08-12 11:15:00|138825.5|138725.5|138825|138725|138826|138726|138825|138725|5
1754997600000|2025-08-12 11:20:00|138824.5|138724.5|138886.5|138786.5|138890.1|138790.1|138824|138724|58
1754997900000|2025-08-12 11:25:00|138886|138786|138879.5|138779.5|138934.1|138834.1|138878.8|138778.8|122
1754998200000|2025-08-12 11:30:00|138881|138781|138982.9|138782.9|139035.5|138865.5|138880.4|138776.8|137
1754998500000|2025-08-12 11:35:00|138971.2|138771.2|138890|138790|138981.9|138828.1|138890|138737.2|163
1754998800000|2025-08-12 11:40:00|138893|138793|138844.7|138744.7|138893.5|138793.5|138834|138734|57
1754999100000|2025-08-12 11:45:00|138844.3|138744.3|138864.8|138764.8|138865.8|138765.8|138842.7|138742.7|53
1754999400000|2025-08-12 11:50:00|138863.7|138763.7|138891.7|138691.7|138912.2|138763.7|138861.4|138688.3|26
1754999700000|2025-08-12 11:55:00|138884.8|138684.8|138894|138694|138894|138694|138882.5|138682.5|17
1755000000000|2025-08-12 12:00:00|138893|138693|138880.3|138680.3|138900.8|138700.8|138876.2|138676.2|142
1755000300000|2025-08-12 12:05:00|138863.5|138663.5|138891.5|138691.5|138903.9|138703.9|138861|138661|152
1755000600000|2025-08-12 12:10:00|138890.3|138690.3|138952.1|138752.1|138983.5|138783.5|138883.2|138683.2|110
1755000900000|2025-08-12 12:15:00|138952|138752|138978.5|138778.5|138981.5|138781.5|138951.5|138751.5|72
1755001200000|2025-08-12 12:20:00|138984|138784|138920|138720|139004.5|138804.5|138917.7|138717.7|87
1755001500000|2025-08-12 12:25:00|138919.5|138719.5|138963.9|138603.9|138963.9|138725.9|138878.4|138603.9|52
1755001800000|2025-08-12 12:30:00|138859|138499|138547.8|138347.8|138859|138519.1|138506.2|138272|272
1755002100000|2025-08-12 12:35:00|138553|138353|138600.8|138400.8|138816.9|138616.9|138527.8|138327.8|407
1755002400000|2025-08-12 12:40:00|138593.2|138393.2|138401.5|138201.5|138607.8|138407.8|138325|138188.2|302
1755002700000|2025-08-12 12:45:00|138401.7|138201.7|138525.2|138325.2|138626.8|138426.8|138349.7|138201.7|300
1755003000000|2025-08-12 12:50:00|138533.9|138333.9|138617.5|138417.5|138690.3|138490.3|138522.2|138322.2|249
1755003300000|2025-08-12 12:55:00|138612|138412|138600|138500|138640|138503|138583|138393|214
1755003600000|2025-08-12 13:00:00|138602|138502|138636.5|138536.5|138649|138549|138566.5|138466.5|232
1755003900000|2025-08-12 13:05:00|138637.5|138537.5|138711.5|138611.5|138777.5|138625|138637.5|138497|154
1755004200000|2025-08-12 13:10:00|138711|138611|138722|138622|138724.5|138624.5|138691.5|138591.5|76
1755004500000|2025-08-12 13:15:00|138722.5|138622.5|138622|138522|138722.5|138622.5|138607|138507|134
1755004800000|2025-08-12 13:20:00|138621.5|138521.5|138721|138521|138725|138565|138619|138515|141
1755005100000|2025-08-12 13:25:00|138722|138522|138763.5|138563.5|138763.5|138563.5|138719|138519|72
1755005400000|2025-08-12 13:30:00|138766|138566|138744|138544|138781.2|138581.2|138735.1|138535.1|88
1755005700000|2025-08-12 13:35:00|138741.6|138541.6|138806|138606|138809|138652.1|138740.1|138540.1|64
1755006000000|2025-08-12 13:40:00|138801|138601|138680|138480|138823.5|138623.5|138642.1|138446|207
1755006300000|2025-08-12 13:45:00|138669|138469|138644.1|138444.1|138742.3|138542.3|138579.5|138379.5|213
1755006600000|2025-08-12 13:50:00|138640.1|138440.1|138658.5|138458.5|138696.5|138496.5|138636.5|138436.5|198
1755006900000|2025-08-12 13:55:00|138659.5|138459.5|138625.5|138425.5|138659.5|138459.5|138618.5|138418.5|222
1755007200000|2025-08-12 14:00:00|138627.5|138427.5|138579.1|138379.1|138644.5|138444.5|138576.5|138376.5|169
1755007500000|2025-08-12 14:05:00|138579.5|138379.5|138639.2|138439.2|138639.7|138439.7|138555.5|138355.5|119
1755007800000|2025-08-12 14:10:00|138639.6|138439.6|138628.1|138428.1|138652.8|138452.8|138592|138392|251
1755008100000|2025-08-12 14:15:00|138629.5|138429.5|138608.1|138508.1|138645.5|138535.5|138588|138425.1|336
1755008400000|2025-08-12 14:20:00|138607.2|138507.2|138586.5|138486.5|138618.5|138518.5|138585.5|138485.5|239
1755008700000|2025-08-12 14:25:00|138586|138486|138530.4|138430.4|138602|138486.5|138520.5|138375.5|108
1755009000000|2025-08-12 14:30:00|138535|138435|138516|138416|138627.5|138473.5|138516|138385|187
1755009300000|2025-08-12 14:35:00|138518.5|138418.5|138606.5|138406.5|138607.1|138460|138515.5|138406|158
1755009600000|2025-08-12 14:40:00|138606.1|138406.1|138593|138393|138635|138435|138591.5|138391.5|174
1755009900000|2025-08-12 14:45:00|138592|138392|138577.5|138377.5|138602|138402|138576.5|138376.5|68
1755010200000|2025-08-12 14:50:00|138578|138378|138595.4|138395.4|138603|138403|138578|138378|52
1755010500000|2025-08-12 14:55:00|138591|138391|138604.6|138404.6|138606|138406|138589|138389|75
1755010800000|2025-08-12 15:00:00|138607|138407|138557.8|138357.8|138609|138456|138541.6|138357|82
1755011100000|2025-08-12 15:05:00|138556.5|138356.5|138406.1|138206.1|138558.5|138358.5|138401|138201|162
1755011400000|2025-08-12 15:10:00|138407.1|138207.1|138444|138244|138451|138251|138403.5|138203.5|219
1755011700000|2025-08-12 15:15:00|138446|138246|138458.5|138258.5|138466|138266|138446|138246|138
1755012000000|2025-08-12 15:20:00|138460|138260|138461|138261|138478.5|138278.5|138456|138256|89
1755012300000|2025-08-12 15:25:00|138462|138262|138258.5|138058.5|138462|138262|138253.5|138053.5|156
1755012600000|2025-08-12 15:30:00|138257.5|138057.5|138331|138131|138332|138132|138230|138030|170
1755012900000|2025-08-12 15:35:00|138330.5|138130.5|138315.5|138115.5|138374.1|138174.1|138311.9|138111.9|122
1755013200000|2025-08-12 15:40:00|138316.4|138116.4|138224.5|138024.5|138316.4|138116.4|138224.5|138024.5|73
1755013500000|2025-08-12 15:45:00|138224|138024|138275|138075|138305.4|138105.4|138224|138024|131
1755013800000|2025-08-12 15:50:00|138272.1|138072.1|138306|138106|138306|138106|138260.1|138060.1|53
1755014100000|2025-08-12 15:55:00|138305.1|138105.1|138411.5|138211.5|138418.5|138218.5|138285.1|138085.1|98
1755014400000|2025-08-12 16:00:00|138410|138210|138377.8|138177.8|138410|138210|138377.8|138177.8|52
1755014700000|2025-08-12 16:05:00|138374.5|138174.5|138398.6|138198.6|138399.6|138199.6|138372.5|138172.5|52
1755015000000|2025-08-12 16:10:00|138399|138199|138421|138221|138421|138221|138395|138195|49
1755015300000|2025-08-12 16:15:00|138418|138218|138408.5|138208.5|138418|138218|138408.5|138208.5|13
1755015600000|2025-08-12 16:20:00|138407.1|138207.1|138307.5|138107.5|138407.1|138207.1|138306.5|138106.5|86
1755015900000|2025-08-12 16:25:00|138301.5|138101.5|138295.9|138095.9|138307.5|138107.5|138293.5|138093.5|304
1755016200000|2025-08-12 16:30:00|138298.4|138098.4|138312|138112|138316|138116|138293.9|138093.9|226
1755016500000|2025-08-12 16:35:00|138316|138116|138317.5|138117.5|138323|138123|138313|138113|203
1755016800000|2025-08-12 16:40:00|138318|138118|138257.1|138057.1|138321.5|138121.5|138257.1|138057.1|123
1755017100000|2025-08-12 16:45:00|138261|138061|138214.8|138014.8|138288.9|138088.9|138212.4|138012.4|100
1755017400000|2025-08-12 16:50:00|138215.3|138015.3|138221|138021|138235.5|138035.5|138193.5|137993.5|78
1755017700000|2025-08-12 16:55:00|138222|138022|138246.1|138046.1|138247|138047|138222|138022|45
1755018000000|2025-08-12 17:00:00|138246.5|138046.5|138275.1|138075.1|138295|138095|138243.1|138043.1|321
1755018300000|2025-08-12 17:05:00|138275|138075|138338|138138|138338|138138|138273|138073|384
1755018600000|2025-08-12 17:10:00|138335.5|138135.5|138336.5|138136.5|138352|138152|138332|138132|112
1755018900000|2025-08-12 17:15:00|138338.5|138138.5|138322.5|138122.5|138338.5|138138.5|138307|138107|112
1755019200000|2025-08-12 17:20:00|138316|138116|138319|138119|138326|138126|138309.6|138109.6|109
1755019500000|2025-08-12 17:25:00|138318|138118|138313|138113|138318|138118|138312.5|138112.5|21
1755019800000|2025-08-12 17:30:00|138312|138112|138300.5|138100.5|138312|138112|138291|138091|254
1755020100000|2025-08-12 17:35:00|138299.5|138099.5|138290.5|138090.5|138303.5|138103.5|138285|138085|228
1755020400000|2025-08-12 17:40:00|138289.5|138089.5|138291.5|138091.5|138300|138100|138288|138088|174
1755020700000|2025-08-12 17:45:00|138290.5|138090.5|138287|138087|138292|138092|138266.5|138066.5|250
1755021000000|2025-08-12 17:50:00|138282|138082|138285|138085|138289|138089|138270.5|138070.5|215
1755021300000|2025-08-12 17:55:00|138285.1|138085.1|138272|138072|138289|138089|138266.1|138066.1|64
1755021600000|2025-08-12 18:00:00|138273|138073|138287|138087|138291|138091|138270|138070|26
1755021900000|2025-08-12 18:05:00|138288|138088|138266|138066|138288|138088|138265.1|138065.1|17
1755022200000|2025-08-12 18:10:00|138267|138067|138268.5|138068.5|138269|138069|138266.4|138066.4|14
1755022500000|2025-08-12 18:15:00|138269|138069|138269|138069|138269|138069|138268.4|138068.4|5
1755022800000|2025-08-12 18:20:00|138269.6|138069.6|138295|138095|138297.2|138097.2|138267|138067|45
1755023100000|2025-08-12 18:25:00|138295.8|138095.8|138368.5|138168.5|138370|138170|138293.5|138093.5|57
1755023400000|2025-08-12 18:30:00|138370|138170|138361|138161|138375.5|138175.5|138360.5|138160.5|39
1755023700000|2025-08-12 18:35:00|138360.5|138160.5|138359.5|138159.5|138378|138178|138359.5|138159.5|21
1755024000000|2025-08-12 18:40:00|138359|138159|138361|138161|138381.5|138181.5|138359|138159|50
1755024300000|2025-08-12 18:45:00|138361.5|138161.5|138364|138164|138364|138164|138361|138161|8
1755024600000|2025-08-12 18:50:00|138363.1|138163.1|138364|138164|138364|138164|138363|138163|3
1755024900000|2025-08-12 18:55:00|138355.1|138155.1|138355|138155|138355.1|138155.1|138335|138135|5
1755026400000|2025-08-12 19:20:00|138354.1|138154.1|138355|138155|138355|138155|138354.1|138154.1|6
1755026700000|2025-08-12 19:25:00|138354.1|138154.1|138350|138150|138354.1|138154.1|138348.5|138148.5|6
1755027000000|2025-08-12 19:30:00|138342.5|138142.5|138305|138105|138342.5|138142.5|138305|138105|9
1755027300000|2025-08-12 19:35:00|138304|138104|138277.2|138077.2|138304|138104|138277.2|138077.2|9
1755027600000|2025-08-12 19:40:00|138278|138078|138278|138078|138278|138078|138278|138078|1
1755028200000|2025-08-12 19:50:00|138280|138080|138281|138081|138281|138081|138280|138080|2
1755028500000|2025-08-12 19:55:00|138278|138078|138263.4|138063.4|138278|138078|138263.4|138063.4|8
1755043200000|2025-08-13 00:00:00|138289|138089|138292|138192|138398.4|138247.5|138249|138079.7|447
1755043500000|2025-08-13 00:05:00|138292.5|138192.5|138326.1|138226.1|138412|138274.5|138265.1|138165.1|461
1755043800000|2025-08-13 00:10:00|138325.5|138225.5|138222.4|138122.4|138335.5|138235.5|138152.8|138012.1|443
1755044100000|2025-08-13 00:15:00|138220|138120|138213.5|138113.5|138258.1|138158.1|138182|138082|286
1755044400000|2025-08-13 00:20:00|138214.7|138114.7|138211.5|138111.5|138242.4|138142.4|138195.5|138095.5|229
1755044700000|2025-08-13 00:25:00|138213|138113|138269|138169|138269.5|138169.5|138213|138113|223
1755045000000|2025-08-13 00:30:00|138268.5|138168.5|138275|138175|138305.5|138205.5|138251.5|138151.5|301
1755045300000|2025-08-13 00:35:00|138276.5|138176.5|138269|138169|138286.5|138186.5|138243|138143|232
1755045600000|2025-08-13 00:40:00|138266.5|138166.5|138174.7|138074.7|138266.5|138166.5|138162.8|138062.8|258
1755045900000|2025-08-13 00:45:00|138173.9|138073.9|138222|138122|138222.5|138122.5|138146.5|138046.5|304
1755046200000|2025-08-13 00:50:00|138221.5|138121.5|138190|138090|138235.5|138135.5|138189.1|138089.1|236
1755046500000|2025-08-13 00:55:00|138191.1|138091.1|138226.5|138126.5|138247.5|138147.5|138190.5|138090.5|217
1755046800000|2025-08-13 01:00:00|138227.1|138127.1|138195|138095|138233.5|138133.5|138183.5|138083.5|232
1755047100000|2025-08-13 01:05:00|138200.5|138100.5|138190|138090|138217.5|138117.5|138147.1|138047.1|257
1755047400000|2025-08-13 01:10:00|138189.5|138089.5|138219.2|138019.2|138219.2|138090|138131.5|137995.1|249
1755047700000|2025-08-13 01:15:00|138219.3|138019.3|138239.5|138039.5|138248|138048|138160|137960|373
1755048000000|2025-08-13 01:20:00|138239|138039|138280.1|138180.1|138291.1|138191.1|138189|138039|308
1755048300000|2025-08-13 01:25:00|138284.5|138184.5|138303.1|138203.1|138308|138208|138278.5|138178.5|218
1755048600000|2025-08-13 01:30:00|138302.5|138202.5|138273.5|138173.5|138303.1|138203.1|138252.5|138152.5|302
1755048900000|2025-08-13 01:35:00|138274|138174|138285.1|138185.1|138301.5|138201.5|138260.5|138160.5|201
1755049200000|2025-08-13 01:40:00|138283.5|138183.5|138280|138180|138307.5|138207.5|138276|138176|230
1755049500000|2025-08-13 01:45:00|138276|138176|138307.5|138207.5|138309.8|138209.8|138267.2|138167.2|240
1755049800000|2025-08-13 01:50:00|138307.6|138207.6|138391.8|138291.8|138400.1|138300.1|138299|138199|231
1755050100000|2025-08-13 01:55:00|138393.9|138293.9|138360|138260|138393.9|138293.9|138345|138245|246
1755050400000|2025-08-13 02:00:00|138359.5|138259.5|138377.5|138277.5|138396|138296|138359.5|138259.5|246
1755050700000|2025-08-13 02:05:00|138377.1|138277.1|138460.1|138360.1|138467.1|138367.1|138359.5|138259.5|277
1755051000000|2025-08-13 02:10:00|138459.5|138359.5|138439.5|138339.5|138485.5|138385.5|138434|138334|171
1755051300000|2025-08-13 02:15:00|138431.1|138331.1|138430.1|138330.1|138434.1|138334.1|138400.4|138300.4|228
1755051600000|2025-08-13 02:20:00|138430|138330|138404|138304|138430|138330|138367.5|138267.5|326
1755051900000|2025-08-13 02:25:00|138403.5|138303.5|138331.5|138231.5|138404.5|138304.5|138316.5|138216.5|236
1755052200000|2025-08-13 02:30:00|138330.5|138230.5|138272|138172|138335.1|138235.1|138235|138135|269
1755052500000|2025-08-13 02:35:00|138271.5|138171.5|138132.5|138032.5|138280|138180|138130|138030|327
1755052800000|2025-08-13 02:40:00|138132.1|138032.1|138234.1|138134.1|138240|138140|138114.5|138014.5|293
1755053100000|2025-08-13 02:45:00|138235.1|138135.1|138155|138055|138257|138157|138155|138055|179
1755053400000|2025-08-13 02:50:00|138155.2|138055.2|138089.5|137989.5|138175.5|138075.5|138059|137959|343
1755053700000|2025-08-13 02:55:00|138090|137990|138140|138040|138156.5|138056.5|138081.7|137981.7|214
1755054000000|2025-08-13 03:00:00|138140.1|138040.1|138145.1|138045.1|138159.5|138059.5|138133.5|138033.5|165
1755054300000|2025-08-13 03:05:00|138145|138045|138128.1|138028.1|138145|138045|138109.5|138009.5|173
1755054600000|2025-08-13 03:10:00|138128.5|138028.5|138110.2|138010.2|138151.5|138051.5|138079.8|137979.8|172
1755054900000|2025-08-13 03:15:00|138107|138007|138149|138049|138150|138050|138100|138000|232
1755055200000|2025-08-13 03:20:00|138148|138048|138160.5|138060.5|138165.5|138065.5|138140|138040|138
1755055500000|2025-08-13 03:25:00|138160|138060|138183.5|138083.5|138200.5|138100.5|138152.5|138052.5|218
1755055800000|2025-08-13 03:30:00|138185|138085|138186.5|138086.5|138195.5|138095.5|138171|138071|167
1755056100000|2025-08-13 03:35:00|138187|138087|138204.5|138104.5|138233|138133|138182|138082|282
1755056400000|2025-08-13 03:40:00|138205|138105|138158.5|138058.5|138212|138112|138148.5|138048.5|226
1755056700000|2025-08-13 03:45:00|138159.5|138059.5|138176.5|138076.5|138188.1|138088.1|138129.5|138029.5|248
1755057000000|2025-08-13 03:50:00|138176.1|138076.1|138200.1|138100.1|138200.1|138100.1|138175.5|138075.5|126
1755057300000|2025-08-13 03:55:00|138199.5|138099.5|138200.1|138100.1|138205.5|138105.5|138197.1|138097.1|137
1755057600000|2025-08-13 04:00:00|138199.5|138099.5|138205.1|138105.1|138221.5|138121.5|138191.3|138091.3|165
1755057900000|2025-08-13 04:05:00|138205.5|138105.5|138240.1|138140.1|138252.1|138152.1|138205.1|138105.1|175
1755058200000|2025-08-13 04:10:00|138239.5|138139.5|138235.5|138135.5|138244.1|138144.1|138224.1|138124.1|256
1755058500000|2025-08-13 04:15:00|138236.1|138136.1|138231.5|138131.5|138246.5|138146.5|138211.5|138111.5|302
1755058800000|2025-08-13 04:20:00|138232|138132|138236.5|138136.5|138237.1|138137.1|138221.5|138121.5|122
1755059100000|2025-08-13 04:25:00|138236.1|138136.1|138216.5|138116.5|138240|138140|138196.5|138096.5|80
1755059400000|2025-08-13 04:30:00|138218|138118|138230.5|138130.5|138246|138146|138200.5|138100.5|167
1755059700000|2025-08-13 04:35:00|138228.1|138128.1|138215.1|138115.1|138237.1|138137.1|138206.5|138106.5|141
1755060000000|2025-08-13 04:40:00|138215.5|138115.5|138179.5|138079.5|138216.1|138116.1|138155.5|138055.5|233
1755060300000|2025-08-13 04:45:00|138180|138080|138162.5|138062.5|138189.1|138089.1|138162.5|138062.5|240
1755060600000|2025-08-13 04:50:00|138162.2|138062.2|138178.1|138078.1|138188.1|138088.1|138162.2|138062.2|280
1755060900000|2025-08-13 04:55:00|138177.5|138077.5|138185.5|138085.5|138197.1|138097.1|138174.5|138074.5|205
1755061200000|2025-08-13 05:00:00|138186|138086|138179|138079|138187|138087|138156.1|138056.1|268
1755061500000|2025-08-13 05:05:00|138178.5|138078.5|138175|138075|138186.1|138086.1|138158.5|138058.5|201
1755061800000|2025-08-13 05:10:00|138177.5|138077.5|138174|138074|138189.5|138089.5|138161.2|138061.2|218
1755062100000|2025-08-13 05:15:00|138173.5|138073.5|138170.1|138070.1|138190|138090|138160.2|138060.2|158
1755062400000|2025-08-13 05:20:00|138175.1|138075.1|138173|138073|138178|138078|138160.3|138060.3|185
1755062700000|2025-08-13 05:25:00|138173.5|138073.5|138140.1|138040.1|138187.5|138087.5|138110.1|138010.1|270
1755063000000|2025-08-13 05:30:00|138140.5|138040.5|138152|138052|138167.5|138067.5|138125.5|138025.5|284
1755063300000|2025-08-13 05:35:00|138152.5|138052.5|138147|138047|138155.5|138055.5|138130.2|138030.2|232
1755063600000|2025-08-13 05:40:00|138145|138045|138175|138075|138175|138075|138145|138045|190
1755063900000|2025-08-13 05:45:00|138175.5|138075.5|138175.5|138075.5|138184|138084|138161.5|138061.5|162
1755064200000|2025-08-13 05:50:00|138176|138076|138169|138069|138193.5|138093.5|138168|138068|242
1755064500000|2025-08-13 05:55:00|138168.5|138068.5|138140.5|138040.5|138178|138078|138139.5|138039.5|257
1755064800000|2025-08-13 06:00:00|138148.8|138048.8|138023.5|137923.5|138151.5|138051.5|138023.5|137923.5|310
1755065100000|2025-08-13 06:05:00|138024|137924|138062.9|137962.9|138065.6|137965.6|138003.5|137903.5|344
1755065400000|2025-08-13 06:10:00|138058.7|137958.7|138058|137958|138080|137980|138047.5|137947.5|221
1755065700000|2025-08-13 06:15:00|138059.5|137959.5|138012|137912|138063.5|137963.5|138011.1|137911.1|242
1755066000000|2025-08-13 06:20:00|138011.3|137911.3|137972.5|137872.5|138012.5|137912.5|137944.7|137844.7|279
1755066300000|2025-08-13 06:25:00|137975|137875|137992.5|137892.5|138016.5|137916.5|137929.5|137829.5|286
1755066600000|2025-08-13 06:30:00|137981|137881|137859.5|137759.5|137996.1|137896.1|137830.5|137730.5|253
1755066900000|2025-08-13 06:35:00|137862.5|137762.5|137883.4|137683.4|137887.4|137765.6|137800|137672.6|125
1755067200000|2025-08-13 06:40:00|137825.1|137725.1|137885|137785|137964|137807.6|137815.1|137661.6|95
1755067500000|2025-08-13 06:45:00|137900|137800|137871.1|137771.1|137977.5|137826.6|137871.1|137724.5|149
1755067800000|2025-08-13 06:50:00|137871|137771|137779.5|137679.5|137886.5|137775|137770.4|137630.1|66
1755068100000|2025-08-13 06:55:00|137778.5|137678.5|137838.6|137638.6|137847.4|137679.5|137716.5|137585.6|107
1755068400000|2025-08-13 07:00:00|137860.4|137660.4|137828.6|137628.6|137875.4|137713|137780|137615.7|141
1755068700000|2025-08-13 07:05:00|137779.1|137679.1|137828.5|137628.5|137838.5|137689.7|137769.1|137621.6|103
1755069000000|2025-08-13 07:10:00|137828.1|137628.1|137667.7|137567.7|137829.1|137679|137659.8|137533.1|102
1755069300000|2025-08-13 07:15:00|137660.5|137560.5|137676.2|137576.2|137722|137622|137660.1|137560.1|132
1755069600000|2025-08-13 07:20:00|137669.6|137569.6|137665|137465|137682.6|137582.6|137637.7|137437.7|91
1755069900000|2025-08-13 07:25:00|137610.5|137510.5|137663|137563|137725|137563.9|137585.1|137423.5|76
1755070200000|2025-08-13 07:30:00|137658.3|137558.3|137640|137540|137658.3|137558.3|137610|137510|69
1755070500000|2025-08-13 07:35:00|137641|137541|137640|137540|137664.2|137564.2|137639|137539|62
1755070800000|2025-08-13 07:40:00|137640.5|137540.5|137658.5|137558.5|137687.3|137561.5|137634|137485|68
1755071100000|2025-08-13 07:45:00|137662|137562|137720|137620|137751.1|137651.1|137662|137562|69
1755071400000|2025-08-13 07:50:00|137719|137619|137710.5|137610.5|137719|137619|137702|137602|38
1755071700000|2025-08-13 07:55:00|137710|137610|137732|137632|137732.5|137632.5|137709.5|137609.5|46
1755072000000|2025-08-13 08:00:00|137731|137631|137801.5|137701.5|137805.5|137705.5|137702.5|137602.5|56
1755072300000|2025-08-13 08:05:00|137801|137701|137758.5|137658.5|137802|137702|137758.5|137658.5|57
1755072600000|2025-08-13 08:10:00|137759|137659|137734|137634|137759.5|137659.5|137727|137627|66
1755072900000|2025-08-13 08:15:00|137725|137625|137649.1|137449.1|137732|137632|137643|137444.1|111
1755073200000|2025-08-13 08:20:00|137649.5|137449.5|137647|137447|137649.5|137449.5|137629|137429|48
1755073500000|2025-08-13 08:25:00|137648|137448|137635.1|137435.1|137694.5|137494.5|137605|137405|72
1755073800000|2025-08-13 08:30:00|137637.1|137437.1|137518.1|137318.1|137647|137447|137503.9|137303.9|138
1755074100000|2025-08-13 08:35:00|137519.7|137319.7|137635|137435|137636.1|137436.1|137492.5|137292.5|146
1755074400000|2025-08-13 08:40:00|137634.5|137434.5|137556.1|137356.1|137656.7|137456.7|137549.1|137349.1|74
1755074700000|2025-08-13 08:45:00|137525.1|137325.1|137539.5|137339.5|137544.8|137344.8|137510.5|137310.5|66
1755075000000|2025-08-13 08:50:00|137539|137339|137487.5|137387.5|137540.5|137413.3|137484|137333.5|50
1755075300000|2025-08-13 08:55:00|137487|137387|137473.2|137373.2|137508.5|137408.5|137472|137372|62
1755075600000|2025-08-13 09:00:00|137473|137373|137563.5|137363.5|137564|137377.5|137442.5|137292.5|89
1755075900000|2025-08-13 09:05:00|137564.5|137364.5|137527.5|137427.5|137616|137470.5|137523|137364.5|94
1755076200000|2025-08-13 09:10:00|137528|137428|137565|137365|137570|137437.5|137498|137344.5|132
1755076500000|2025-08-13 09:15:00|137570|137370|137488.6|137288.6|137570|137370|137417|137276.5|111
1755076800000|2025-08-13 09:20:00|137488.4|137288.4|137420|137320|137493.5|137325.5|137415|137270|43
1755077100000|2025-08-13 09:25:00|137420.5|137320.5|137431.5|137331.5|137480|137331.5|137420|137280|33
1755077400000|2025-08-13 09:30:00|137432.5|137332.5|137432|137332|137443.5|137343.5|137426.5|137326.5|59
1755077700000|2025-08-13 09:35:00|137431.5|137331.5|137448.5|137348.5|137448.5|137348.5|137430.9|137330.9|43
1755078000000|2025-08-13 09:40:00|137449.5|137349.5|137465.5|137365.5|137473.5|137373.5|137449.5|137349.5|64
1755078300000|2025-08-13 09:45:00|137465|137365|137462|137362|137474|137374|137460.5|137360.5|30
1755078600000|2025-08-13 09:50:00|137461|137361|137462|137362|137462|137362|137461|137361|12
1755078900000|2025-08-13 09:55:00|137461.5|137361.5|137467.5|137367.5|137472|137372|137453.5|137353.5|55
1755079200000|2025-08-13 10:00:00|137466.2|137366.2|137457.5|137357.5|137480|137380|137435.5|137335.5|120
1755079500000|2025-08-13 10:05:00|137457|137357|137477.1|137377.1|137482.5|137382.5|137454.5|137354.5|119
1755079800000|2025-08-13 10:10:00|137476.5|137376.5|137446.5|137346.5|137477.5|137377.5|137446.5|137346.5|52
1755080100000|2025-08-13 10:15:00|137446|137346|137476|137376|137486.5|137386.5|137445.5|137345.5|69
1755080400000|2025-08-13 10:20:00|137482|137382|137512.5|137412.5|137515|137415|137482|137382|46
1755080700000|2025-08-13 10:25:00|137505.1|137405.1|137623.5|137423.5|137623.5|137456|137505|137398.2|49
1755081000000|2025-08-13 10:30:00|137625.5|137425.5|137625.5|137425.5|137640.1|137440.1|137616.3|137416.3|23
1755081300000|2025-08-13 10:35:00|137620.5|137420.5|137623.9|137423.9|137624|137424|137608.5|137408.5|18
1755081600000|2025-08-13 10:40:00|137624|137424|137621.3|137421.3|137627.5|137427.5|137608.1|137408.1|55
1755081900000|2025-08-13 10:45:00|137620.1|137420.1|137637.5|137437.5|137637.5|137437.5|137611.8|137411.8|49
1755082200000|2025-08-13 10:50:00|137624.1|137424.1|137600|137500|137637.5|137510.9|137573.3|137420.5|81
1755082500000|2025-08-13 10:55:00|137598.5|137498.5|137605|137505|137614.5|137514.5|137591.6|137491.6|31
1755082800000|2025-08-13 11:00:00|137608.8|137508.8|137714.8|137614.8|137754.4|137654.4|137608.8|137508.8|109
1755083100000|2025-08-13 11:05:00|137714.6|137614.6|137717|137617|137718.9|137618.9|137661.5|137561.5|51
1755083400000|2025-08-13 11:10:00|137717.5|137617.5|137743.5|137643.5|137746.8|137646.8|137707.5|137607.5|29
1755083700000|2025-08-13 11:15:00|137737.5|137637.5|137787|137687|137789|137689|137737.5|137637.5|35
1755084000000|2025-08-13 11:20:00|137786.5|137686.5|137745.5|137645.5|137799.5|137686.5|137740|137593.5|41
1755084300000|2025-08-13 11:25:00|137746.5|137646.5|137745.1|137545.1|137801.5|137701.5|137695.5|137536.5|119
1755084600000|2025-08-13 11:30:00|137760.9|137560.9|137719.1|137619.1|137774.9|137632.5|137716.5|137543|74
1755084900000|2025-08-13 11:35:00|137718.1|137618.1|137733|137633|137733|137633|137713.5|137613.5|43
1755085200000|2025-08-13 11:40:00|137732|137632|137708.1|137608.1|137757.9|137657.9|137696.5|137596.5|256
1755085500000|2025-08-13 11:45:00|137707.5|137607.5|137732.3|137632.3|137742|137642|137695|137595|125
1755085800000|2025-08-13 11:50:00|137733.3|137633.3|137645|137545|137738.2|137638.2|137637|137537|155
1755086100000|2025-08-13 11:55:00|137645.5|137545.5|137645|137545|137666|137566|137645|137545|34
1755086400000|2025-08-13 12:00:00|137645.5|137545.5|137653|137553|137663.5|137563.5|137644.5|137544.5|33
1755086700000|2025-08-13 12:05:00|137653.5|137553.5|137659.5|137559.5|137666.4|137566.4|137648|137548|68
1755087000000|2025-08-13 12:10:00|137660.1|137560.1|137656.5|137556.5|137663.1|137563.1|137653.5|137553.5|60
1755087300000|2025-08-13 12:15:00|137654.5|137554.5|137656|137556|137657.5|137557.5|137651.5|137551.5|37
1755087600000|2025-08-13 12:20:00|137652|137552|137645|137545|137656|137556|137637|137537|81
1755087900000|2025-08-13 12:25:00|137645.5|137545.5|137717.2|137517.2|137718.6|137567.5|137645|137508|157
1755088200000|2025-08-13 12:30:00|137719.3|137519.3|137755.1|137555.1|137760.5|137560.5|137715.7|137515.7|65
1755088500000|2025-08-13 12:35:00|137755.5|137555.5|137761.1|137561.1|137761.5|137561.5|137728.1|137528.1|108
1755088800000|2025-08-13 12:40:00|137758.1|137558.1|137783.1|137583.1|137783.9|137583.9|137758.1|137558.1|83
1755089100000|2025-08-13 12:45:00|137784.1|137584.1|137812.2|137612.2|137817.4|137617.4|137772.4|137572.4|124
1755089400000|2025-08-13 12:50:00|137817.4|137617.4|137827|137627|137832.5|137632.5|137814.2|137614.2|92
1755089700000|2025-08-13 12:55:00|137824.5|137624.5|137821.7|137621.7|137825.5|137625.5|137819.8|137619.8|69
1755090000000|2025-08-13 13:00:00|137820.7|137620.7|137834.5|137634.5|137845|137645|137820.5|137620.5|124
1755090300000|2025-08-13 13:05:00|137832.5|137632.5|137828.5|137628.5|137833.5|137633.5|137825|137625|55
1755090600000|2025-08-13 13:10:00|137829|137629|137836|137636|137837.5|137637.5|137828|137628|29
1755090900000|2025-08-13 13:15:00|137837.5|137637.5|137875|137675|137880|137680|137831.5|137631.5|64
1755091200000|2025-08-13 13:20:00|137876|137676|137845.5|137645.5|137877|137677|137845.5|137645.5|55
1755091500000|2025-08-13 13:25:00|137846|137646|137817|137617|137854|137654|137816|137616|66
1755091800000|2025-08-13 13:30:00|137815.5|137615.5|137777|137577|137815.5|137615.5|137770|137570|46
1755092100000|2025-08-13 13:35:00|137777.5|137577.5|137780|137580|137785|137585|137775|137575|44
1755092400000|2025-08-13 13:40:00|137779.5|137579.5|137673|137573|137780|137610|137670.5|137546.4|116
1755092700000|2025-08-13 13:45:00|137672|137572|137668|137568|137682.5|137582.5|137667|137567|67
1755093000000|2025-08-13 13:50:00|137667.5|137567.5|137582|137482|137667.5|137567.5|137576.5|137476.5|143
1755093300000|2025-08-13 13:55:00|137581.5|137481.5|137576.5|137476.5|137610|137510|137575.4|137475.4|87
1755093600000|2025-08-13 14:00:00|137577.5|137477.5|137525|137425|137622.5|137479|137491|137368|80
1755093900000|2025-08-13 14:05:00|137507.5|137407.5|137511|137411|137526.5|137426.5|137507.5|137407.5|76
1755094200000|2025-08-13 14:10:00|137512|137412|137602.5|137502.5|137604|137504|137512|137412|63
1755094500000|2025-08-13 14:15:00|137593|137493|137612.5|137512.5|137619.5|137519.5|137585|137485|72
1755094800000|2025-08-13 14:20:00|137611.4|137511.4|137566.5|137466.5|137611.4|137511.4|137551.3|137451.3|92
1755095100000|2025-08-13 14:25:00|137567.5|137467.5|137585|137385|137585.5|137483.5|137522|137373|68
1755095400000|2025-08-13 14:30:00|137585.5|137385.5|137565|137365|137593|137393|137556.7|137356.7|77
1755095700000|2025-08-13 14:35:00|137562|137362|137512.7|137412.7|137568|137414.3|137512.7|137361.5|35
1755096000000|2025-08-13 14:40:00|137512.8|137412.8|137612.3|137512.3|137615.7|137515.7|137494.8|137394.8|105
1755096300000|2025-08-13 14:45:00|137612|137512|137712.5|137512.5|137731.5|137550|137612|137495.1|112
1755096600000|2025-08-13 14:50:00|137709.5|137509.5|137696|137496|137709.5|137563|137648.3|137496|79
1755096900000|2025-08-13 14:55:00|137696.7|137496.7|137666|137466|137696.7|137496.7|137666|137466|34
1755097200000|2025-08-13 15:00:00|137666.2|137466.2|137653.5|137553.5|137688|137555.5|137635.5|137465.8|55
1755097500000|2025-08-13 15:05:00|137657.5|137557.5|137660.2|137560.2|137660.7|137560.7|137637.8|137537.8|117
1755097800000|2025-08-13 15:10:00|137659.3|137559.3|137673.7|137573.7|137687.5|137587.5|137659.3|137559.3|92
1755098100000|2025-08-13 15:15:00|137674.2|137574.2|137693|137593|137702.5|137602.5|137662.9|137562.9|89
1755098400000|2025-08-13 15:20:00|137690|137590|137684.5|137584.5|137690|137590|137664.5|137564.5|65
1755098700000|2025-08-13 15:25:00|137685|137585|137692.5|137592.5|137714|137592.5|137642.6|137480.5|95
1755099000000|2025-08-13 15:30:00|137691.9|137591.9|137728.5|137528.5|137745|137595|137679.2|137527.1|27
1755099300000|2025-08-13 15:35:00|137724|137524|137674.6|137574.6|137735|137577.1|137674.1|137520|41
1755099600000|2025-08-13 15:40:00|137674.1|137574.1|137670|137570|137680|137580|137668.5|137568.5|31
1755099900000|2025-08-13 15:45:00|137669.5|137569.5|137770.1|137570.1|137770.1|137614.5|137669|137553.1|51
1755100200000|2025-08-13 15:50:00|137771.1|137571.1|137783.5|137583.5|137791|137591|137771.1|137571.1|26
1755100500000|2025-08-13 15:55:00|137783|137583|137797.8|137597.8|137805|137605|137782.5|137582.5|66
1755100800000|2025-08-13 16:00:00|137798|137598|137793.1|137593.1|137802.5|137602.5|137793|137593|52
1755101100000|2025-08-13 16:05:00|137792.1|137592.1|137790.3|137590.3|137805.5|137605.5|137778.3|137578.3|35
1755101400000|2025-08-13 16:10:00|137790.1|137590.1|137787|137587|137797.5|137597.5|137754.3|137554.3|136
1755101700000|2025-08-13 16:15:00|137787.5|137587.5|137775|137575|137793|137593|137767.6|137567.6|45
1755102000000|2025-08-13 16:20:00|137774|137574|137783|137583|137801.1|137601.1|137770.5|137570.5|29
1755102300000|2025-08-13 16:25:00|137788.1|137588.1|137755.1|137555.1|137788.1|137588.1|137755.1|137555.1|42
1755102600000|2025-08-13 16:30:00|137755|137555|137755.8|137555.8|137760|137560|137755|137555|22
1755102900000|2025-08-13 16:35:00|137756.8|137556.8|137768.8|137568.8|137768.8|137568.8|137756.8|137556.8|7
1755103200000|2025-08-13 16:40:00|137768|137568|137776|137576|137776.4|137576.4|137767.6|137567.6|43
1755103500000|2025-08-13 16:45:00|137775.4|137575.4|137772.5|137572.5|137778|137578|137768|137568|60
1755103800000|2025-08-13 16:50:00|137771.5|137571.5|137761|137561|137775.5|137575.5|137755|137555|44
1755104100000|2025-08-13 16:55:00|137759.5|137559.5|137765.5|137565.5|137774|137574|137759.5|137559.5|44
1755104400000|2025-08-13 17:00:00|137763.5|137563.5|137791|137591|137799|137599|137763.5|137563.5|24
1755104700000|2025-08-13 17:05:00|137790.5|137590.5|137790.5|137590.5|137791|137591|137790.5|137590.5|3
1755105000000|2025-08-13 17:10:00|137791|137591|137802|137602|137802.5|137602.5|137789|137589|24
1755105300000|2025-08-13 17:15:00|137802.5|137602.5|137843.5|137643.5|137858.5|137658.5|137802|137602|46
1755105600000|2025-08-13 17:20:00|137842.5|137642.5|137790.1|137590.1|137843.1|137643.1|137790.1|137590.1|47
1755105900000|2025-08-13 17:25:00|137796.1|137596.1|137805.1|137605.1|137805.1|137605.1|137790.1|137590.1|7
1755106200000|2025-08-13 17:30:00|137802.1|137602.1|137805.1|137605.1|137805.1|137605.1|137795.1|137595.1|6
1755106500000|2025-08-13 17:35:00|137807.1|137607.1|137803.1|137603.1|137807.5|137607.5|137803.1|137603.1|7
1755106800000|2025-08-13 17:40:00|137805.1|137605.1|137804.1|137604.1|137805.1|137605.1|137803.1|137603.1|12
1755107100000|2025-08-13 17:45:00|137805.1|137605.1|137802.1|137602.1|137805.1|137605.1|137802.1|137602.1|9
1755107400000|2025-08-13 17:50:00|137795.1|137595.1|137805.1|137605.1|137805.1|137605.1|137791.5|137591.5|12
1755107700000|2025-08-13 17:55:00|137815.1|137615.1|137824.1|137624.1|137825.1|137625.1|137805.1|137605.1|20
1755108000000|2025-08-13 18:00:00|137823.5|137623.5|137830.1|137630.1|137832.5|137632.5|137823.1|137623.1|24
1755108300000|2025-08-13 18:05:00|137830|137630|137830.1|137630.1|137830.1|137630.1|137830|137630|2
1755108600000|2025-08-13 18:10:00|137831.1|137631.1|137829.5|137629.5|137832.1|137632.1|137829.5|137629.5|11
1755108900000|2025-08-13 18:15:00|137854.5|137654.5|137860.1|137660.1|137863.1|137663.1|137843.1|137643.1|46
1755109200000|2025-08-13 18:20:00|137859.1|137659.1|137857|137657|137862.5|137662.5|137849.5|137649.5|22
1755109500000|2025-08-13 18:25:00|137860|137660|137851|137651|137860|137660|137849.5|137649.5|18
1755109800000|2025-08-13 18:30:00|137851.5|137651.5|137851|137651|137851.5|137651.5|137849.5|137649.5|3
1755110100000|2025-08-13 18:35:00|137850.5|137650.5|137850.5|137650.5|137862.5|137662.5|137849|137649|23
1755110400000|2025-08-13 18:40:00|137851.5|137651.5|137859.5|137659.5|137868.5|137668.5|137851.5|137651.5|16
1755110700000|2025-08-13 18:45:00|137858.5|137658.5|137851|137651|137859.5|137659.5|137850|137650|29
1755111000000|2025-08-13 18:50:00|137851.5|137651.5|137844.5|137644.5|137851.5|137651.5|137841|137641|13
1755111300000|2025-08-13 18:55:00|137843.5|137643.5|137847|137647|137847|137647|137836|137636|37
1755111600000|2025-08-13 19:00:00|137846|137646|137846|137646|137848|137648|137842.5|137642.5|19
1755111900000|2025-08-13 19:05:00|137847.6|137647.6|137840|137640|137847.6|137647.6|137838.5|137638.5|16
1755112200000|2025-08-13 19:10:00|137838.5|137638.5|137837.5|137637.5|137845.6|137645.6|137830.5|137630.5|24
1755112500000|2025-08-13 19:15:00|137836.5|137636.5|137846.5|137646.5|137847.5|137647.5|137832|137632|15
1755112800000|2025-08-13 19:20:00|137843.6|137643.6|137825|137625|137845.1|137645.1|137825|137625|34
1755113100000|2025-08-13 19:25:00|137829|137629|137831|137631|137831|137631|137829|137629|10
1755113400000|2025-08-13 19:30:00|137837.3|137637.3|137844.5|137644.5|137857.2|137657.2|137837.3|137637.3|13
1755113700000|2025-08-13 19:35:00|137852.5|137652.5|137854|137654|137855|137655|137840.4|137640.4|17
1755114000000|2025-08-13 19:40:00|137857.5|137657.5|137854|137654|137864.5|137664.5|137853.5|137653.5|19
1755114300000|2025-08-13 19:45:00|137855|137655|137853|137653|137857.5|137657.5|137853|137653|8
1755114600000|2025-08-13 19:50:00|137852.5|137652.5|137852.5|137652.5|137855|137655|137851.5|137651.5|6
1755114900000|2025-08-13 19:55:00|137853|137653|137852.5|137652.5|137853|137653|137852.5|137652.5|4
1755129600000|2025-08-14 00:00:00|137740|137540|137722|137622|137788.8|137624.5|137655.1|137490.1|363
1755129900000|2025-08-14 00:05:00|137718.1|137618.1|137831|137731|137847.5|137747.5|137703.6|137603.6|405
1755130200000|2025-08-14 00:10:00|137828|137728|137820.1|137720.1|137854.5|137754.5|137797.1|137697.1|321
1755130500000|2025-08-14 00:15:00|137825|137725|137802|137702|137842.5|137742.5|137777|137677|299
1755130800000|2025-08-14 00:20:00|137802.5|137702.5|137784|137684|137807.1|137707.1|137741.3|137641.3|340
1755131100000|2025-08-14 00:25:00|137783.1|137683.1|137740|137640|137797.5|137697.5|137738.2|137638.2|194
1755131400000|2025-08-14 00:30:00|137739.5|137639.5|137705|137605|137742|137642|137662.5|137562.5|205
1755131700000|2025-08-14 00:35:00|137705.1|137605.1|137743|137643|137751.9|137651.9|137690|137590|257
1755132000000|2025-08-14 00:40:00|137743.5|137643.5|137762|137662|137775|137675|137734|137634|224
1755132300000|2025-08-14 00:45:00|137763.5|137663.5|137792.5|137692.5|137834.5|137734.5|137760|137660|280
1755132600000|2025-08-14 00:50:00|137790|137690|137733.5|137633.5|137792.5|137692.5|137725|137625|243
1755132900000|2025-08-14 00:55:00|137732.5|137632.5|137751|137651|137758.5|137658.5|137683|137583|322
1755133200000|2025-08-14 01:00:00|137751.5|137651.5|137759|137659|137780|137680|137738.5|137638.5|289
1755133500000|2025-08-14 01:05:00|137760|137660|137845|137745|137858.9|137758.9|137760|137660|287
1755133800000|2025-08-14 01:10:00|137838|137738|137850.1|137650.1|137850.1|137745|137780.4|137640.1|290
1755134100000|2025-08-14 01:15:00|137841.9|137641.9|137890.1|137690.1|137964|137764|137834.1|137634.1|272
1755134400000|2025-08-14 01:20:00|137840.1|137740.1|137855.1|137755.1|137866.9|137766.9|137819.3|137719.3|239
1755134700000|2025-08-14 01:25:00|137857.3|137757.3|137953.1|137853.1|137997.5|137897.5|137855.1|137755.1|330
1755135000000|2025-08-14 01:30:00|137953.5|137853.5|137940|137840|137973|137873|137893.7|137793.7|454
1755135300000|2025-08-14 01:35:00|137940.5|137840.5|137969.5|137869.5|137995|137895|137940.5|137840.5|353
1755135600000|2025-08-14 01:40:00|137970.1|137870.1|137992.5|137892.5|138058|137914.1|137951.1|137832.1|353
1755135900000|2025-08-14 01:45:00|137991.5|137891.5|137877.1|137777.1|138034.1|137917.5|137877.1|137777.1|353
1755136200000|2025-08-14 01:50:00|137877.3|137777.3|137841.4|137741.4|137895|137795|137833.5|137733.5|305
1755136500000|2025-08-14 01:55:00|137837.5|137737.5|137963.5|137863.5|137975|137875|137830.8|137730.8|336
1755136800000|2025-08-14 02:00:00|137961.5|137861.5|138098|137998|138154.1|138028.5|137953.5|137853.5|358
1755137100000|2025-08-14 02:05:00|138098.5|137998.5|138091.4|137991.4|138115|138015|138050|137950|297
1755137400000|2025-08-14 02:10:00|138091.3|137991.3|138208.6|138108.6|138230.2|138130.2|138074|137974|326
1755137700000|2025-08-14 02:15:00|138210.2|138110.2|138254.5|138154.5|138277.1|138177.1|138183|138083|400
1755138000000|2025-08-14 02:20:00|138255.1|138155.1|138186.3|138086.3|138265.5|138165.5|138184|138084|314
1755138300000|2025-08-14 02:25:00|138185.9|138085.9|138252.1|138152.1|138252.1|138152.1|138181.3|138081.3|289
1755138600000|2025-08-14 02:30:00|138253.5|138153.5|138295.5|138195.5|138298.1|138198.1|138238|138138|309
1755138900000|2025-08-14 02:35:00|138293.1|138193.1|138287|138187|138293.5|138193.5|138247.5|138147.5|224
1755139200000|2025-08-14 02:40:00|138285|138185|138237|138137|138290|138190|138230.1|138130.1|173
1755139500000|2025-08-14 02:45:00|138237.2|138137.2|138248|138148|138283.5|138183.5|138232.8|138132.8|259
1755139800000|2025-08-14 02:50:00|138248.2|138148.2|138257|138157|138263.5|138163.5|138241.1|138141.1|133
1755140100000|2025-08-14 02:55:00|138263.5|138163.5|138191.1|138091.1|138283.5|138183.5|138188.1|138088.1|176
1755140400000|2025-08-14 03:00:00|138191.2|138091.2|138230|138130|138236.3|138136.3|138190.3|138090.3|206
1755140700000|2025-08-14 03:05:00|138242|138142|138259|138159|138271|138171|138236.5|138136.5|186
1755141000000|2025-08-14 03:10:00|138263.5|138163.5|138283|138183|138321.8|138221.8|138251.2|138151.2|176
1755141300000|2025-08-14 03:15:00|138285|138185|138318.5|138218.5|138332.5|138232.5|138275|138175|200
1755141600000|2025-08-14 03:20:00|138319|138219|138296.5|138196.5|138322|138222|138294.5|138194.5|117
1755141900000|2025-08-14 03:25:00|138297|138197|138275.2|138175.2|138322|138222|138273.7|138173.7|213
1755142200000|2025-08-14 03:30:00|138275.5|138175.5|138294.1|138194.1|138319.5|138219.5|138275.5|138175.5|243
1755142500000|2025-08-14 03:35:00|138293.5|138193.5|138320.1|138220.1|138321.5|138221.5|138272.5|138172.5|209
1755142800000|2025-08-14 03:40:00|138320.5|138220.5|138290|138190|138332.5|138232.5|138271|138171|102
1755143100000|2025-08-14 03:45:00|138292|138192|138260|138160|138300.1|138200.1|138254|138154|88
1755143400000|2025-08-14 03:50:00|138263.5|138163.5|138197.8|138097.8|138263.5|138163.5|138197.8|138097.8|192
1755143700000|2025-08-14 03:55:00|138197.9|138097.9|138199.5|138099.5|138209.5|138109.5|138166.5|138066.5|245
1755144000000|2025-08-14 04:00:00|138199|138099|138156.5|138056.5|138199|138099|138139|138039|242
1755144300000|2025-08-14 04:05:00|138152|138052|138175.1|138075.1|138192|138092|138148.5|138048.5|110
1755144600000|2025-08-14 04:10:00|138175.5|138075.5|138149.1|138049.1|138194.5|138094.5|138142.7|138042.7|137
1755144900000|2025-08-14 04:15:00|138148.7|138048.7|138135.1|138035.1|138148.7|138048.7|138128.1|138028.1|176
1755145200000|2025-08-14 04:20:00|138134.6|138034.6|138151.5|138051.5|138158.1|138058.1|138134.6|138034.6|126
1755145500000|2025-08-14 04:25:00|138151.1|138051.1|138175.1|138075.1|138181.1|138081.1|138150.1|138050.1|133
1755145800000|2025-08-14 04:30:00|138175.5|138075.5|138178.1|138078.1|138180.1|138080.1|138158.5|138058.5|73
1755146100000|2025-08-14 04:35:00|138178.5|138078.5|138141.1|138041.1|138179.5|138079.5|138135.5|138035.5|80
1755146400000|2025-08-14 04:40:00|138145.1|138045.1|138141.9|138041.9|138158|138058|138131.4|138031.4|95
1755146700000|2025-08-14 04:45:00|138147.5|138047.5|138150.1|138050.1|138159.2|138059.2|138143|138043|123
1755147000000|2025-08-14 04:50:00|138151.1|138051.1|138132.1|138032.1|138155.1|138055.1|138110|138010|178
1755147300000|2025-08-14 04:55:00|138133.5|138033.5|138141|138041|138142.1|138042.1|138127.1|138027.1|115
1755147600000|2025-08-14 05:00:00|138141.5|138041.5|138160|138060|138225|138125|138137.1|138037.1|241
1755147900000|2025-08-14 05:05:00|138162|138062|138180|138080|138189.4|138089.4|138161|138061|218
1755148200000|2025-08-14 05:10:00|138181|138081|138165.5|138065.5|138187.5|138087.5|138165.5|138065.5|196
1755148500000|2025-08-14 05:15:00|138166.1|138066.1|138169|138069|138178.8|138078.8|138161.2|138061.2|155
1755148800000|2025-08-14 05:20:00|138170.5|138070.5|138151.5|138051.5|138189.5|138089.5|138120|138020|232
1755149100000|2025-08-14 05:25:00|138151|138051|138181|138081|138186|138086|138141|138041|181
1755149400000|2025-08-14 05:30:00|138181.5|138081.5|138220|138120|138226|138126|138181|138081|223
1755149700000|2025-08-14 05:35:00|138220.5|138120.5|138234.1|138134.1|138275|138175|138220|138120|230
1755150000000|2025-08-14 05:40:00|138234.7|138134.7|138283.5|138183.5|138295|138195|138214|138114|161
1755150300000|2025-08-14 05:45:00|138278.5|138178.5|138236.1|138136.1|138280|138180|138220|138120|186
1755150600000|2025-08-14 05:50:00|138239.1|138139.1|138221|138121|138240|138140|138196.5|138096.5|225
1755150900000|2025-08-14 05:55:00|138220|138120|138230|138130|138240|138140|138200|138100|173
1755151200000|2025-08-14 06:00:00|138233.5|138133.5|138259.3|138159.3|138279.4|138179.4|138195.5|138095.5|268
1755151500000|2025-08-14 06:05:00|138259.8|138159.8|138086.5|137986.5|138269|138169|138084.5|137984.5|391
1755151800000|2025-08-14 06:10:00|138086.4|137986.4|137995.5|137895.5|138087.5|137987.5|137993.5|137893.5|295
1755152100000|2025-08-14 06:15:00|137992.5|137892.5|138044.5|137944.5|138073.5|137973.5|137987.5|137887.5|237
1755152400000|2025-08-14 06:20:00|138045|137945|138073.5|137973.5|138130|138030|138045|137945|227
1755152700000|2025-08-14 06:25:00|138073|137973|138009.5|137909.5|138076.3|137974.8|137987|137861.5|243
1755153000000|2025-08-14 06:30:00|138010.5|137910.5|138097.5|137997.5|138135.5|138029.7|138008.5|137908.5|236
1755153300000|2025-08-14 06:35:00|138096.1|137996.1|138082.1|137982.1|138100|138000|138076|137976|53
1755153600000|2025-08-14 06:40:00|138083.5|137983.5|138101.9|138001.9|138110|138010|138078.1|137978.1|99
1755153900000|2025-08-14 06:45:00|138105|138005|138186|138086|138193.5|138093.5|138105|138005|73
1755154200000|2025-08-14 06:50:00|138179.6|138079.6|138137.5|138037.5|138286.1|138135.5|138132.5|137984.6|144
1755154500000|2025-08-14 06:55:00|138137.9|138037.9|138190.6|138090.6|138232.2|138092.4|138137.9|137997.6|124
1755154800000|2025-08-14 07:00:00|138199.5|138099.5|138143.4|137943.4|138202.4|138102.4|138085.7|137939.7|99
1755155100000|2025-08-14 07:05:00|138143.5|137943.5|138168.9|138068.9|138233.5|138081.5|138105.1|137942.6|73
1755155400000|2025-08-14 07:10:00|138173|138073|138108.5|138008.5|138177.5|138077.5|138101|137952.6|114
1755155700000|2025-08-14 07:15:00|138110|138010|138125.2|138025.2|138176.4|138031.3|138107.1|137952.7|102
1755156000000|2025-08-14 07:20:00|138123.1|138023.1|138238.7|138038.7|138238.7|138068.7|138122.4|137974.4|104
1755156300000|2025-08-14 07:25:00|138238.6|138038.6|138267.7|138067.7|138295.5|138111.1|138208.5|138038.6|34
1755156600000|2025-08-14 07:30:00|138270.5|138070.5|138272|138172|138315|138202.1|138255.6|138070|115
1755156900000|2025-08-14 07:35:00|138272.4|138172.4|138294.1|138194.1|138298.5|138198.5|138268.5|138168.5|83
1755157200000|2025-08-14 07:40:00|138292.5|138192.5|138290|138190|138316.5|138216.5|138262.1|138162.1|110
1755157500000|2025-08-14 07:45:00|138289.5|138189.5|138444.5|138244.5|138449.5|138298.1|138289|138185|151
1755157800000|2025-08-14 07:50:00|138446.1|138246.1|138453.5|138253.5|138476.1|138276.1|138431.9|138231.9|78
1755158100000|2025-08-14 07:55:00|138454.1|138254.1|138400.5|138300.5|138476.1|138321.5|138400.5|138242.1|76
1755158400000|2025-08-14 08:00:00|138396.5|138296.5|138363.7|138263.7|138397|138297|138349.5|138249.5|64
1755158700000|2025-08-14 08:05:00|138362.8|138262.8|138395|138295|138397.1|138297.1|138362.8|138262.8|102
1755159000000|2025-08-14 08:10:00|138396|138296|138423.8|138223.8|138427.7|138296.5|138359|138210|133
1755159300000|2025-08-14 08:15:00|138423.5|138223.5|138452.3|138252.3|138453.8|138253.8|138417.5|138217.5|85
1755159600000|2025-08-14 08:20:00|138446.8|138246.8|138378|138278|138446.8|138278|138377.5|138225|41
1755159900000|2025-08-14 08:25:00|138376.5|138276.5|138410.5|138210.5|138414.5|138314.5|138359|138206|47
1755160200000|2025-08-14 08:30:00|138409.5|138209.5|138405.5|138205.5|138412.5|138212.5|138403.5|138203.5|26
1755160500000|2025-08-14 08:35:00|138405|138205|138413.5|138213.5|138415.5|138215.5|138404|138204|28
1755160800000|2025-08-14 08:40:00|138413|138213|138444|138244|138446.5|138246.5|138413|138213|29
1755161100000|2025-08-14 08:45:00|138446.5|138246.5|138456.5|138256.5|138456.5|138256.5|138445|138245|30
1755161400000|2025-08-14 08:50:00|138457|138257|138455.5|138355.5|138627|138475|138420|138256|151
1755161700000|2025-08-14 08:55:00|138455|138355|138485.7|138385.7|138565.7|138416.5|138406.4|138269.9|149
1755162000000|2025-08-14 09:00:00|138493.1|138393.1|138406.9|138306.9|138507.2|138393.1|138363.5|138249.2|267
1755162300000|2025-08-14 09:05:00|138402.5|138302.5|138396.5|138296.5|138425.1|138325.1|138396.5|138296.5|59
1755162600000|2025-08-14 09:10:00|138396.1|138296.1|138371.5|138271.5|138399.1|138299.1|138369.9|138269.9|50
1755162900000|2025-08-14 09:15:00|138370.3|138270.3|138370|138270|138375.5|138275.5|138367.5|138267.5|28
1755163200000|2025-08-14 09:20:00|138371|138271|138361.5|138261.5|138371|138271|138360.5|138260.5|16
1755163500000|2025-08-14 09:25:00|138361|138261|138354|138254|138371.5|138271.5|138348.5|138248.5|42
1755163800000|2025-08-14 09:30:00|138353.5|138253.5|138421.4|138321.4|138433.5|138333.5|138350.5|138250.5|75
1755164100000|2025-08-14 09:35:00|138421.8|138321.8|138421|138321|138474.5|138332.5|138417.2|138270.5|43
1755164400000|2025-08-14 09:40:00|138425|138325|138498|138398|138549.1|138399|138425|138305.5|76
1755164700000|2025-08-14 09:45:00|138497.5|138397.5|138509|138409|138518|138418|138497.5|138397.5|83
1755165000000|2025-08-14 09:50:00|138509.5|138409.5|138500.5|138400.5|138521.5|138421.5|138500.5|138400.5|49
1755165300000|2025-08-14 09:55:00|138501.5|138401.5|138582.5|138382.5|138585|138416|138501.5|138379.8|32
1755165600000|2025-08-14 10:00:00|138583.1|138383.1|138566.2|138366.2|138583.1|138383.1|138563.1|138363.1|36
1755165900000|2025-08-14 10:05:00|138572.8|138372.8|138544.5|138344.5|138572.8|138372.8|138542.5|138342.5|29
1755166200000|2025-08-14 10:10:00|138544|138344|138543.5|138343.5|138547|138347|138543|138343|24
1755166500000|2025-08-14 10:15:00|138544.5|138344.5|138545|138345|138546.5|138346.5|138543|138343|15
1755166800000|2025-08-14 10:20:00|138545.5|138345.5|138469.5|138369.5|138545.5|138386|138466.5|138334.5|201
1755167100000|2025-08-14 10:25:00|138470.5|138370.5|138463.5|138363.5|138474.4|138374.4|138457|138357|215
1755167400000|2025-08-14 10:30:00|138464.5|138364.5|138445.1|138345.1|138472.9|138372.9|138444.5|138344.5|132
1755167700000|2025-08-14 10:35:00|138446.3|138346.3|138450.1|138350.1|138452.1|138352.1|138445.5|138345.5|25
1755168000000|2025-08-14 10:40:00|138450.6|138350.6|138463.3|138363.3|138468.5|138368.5|138433.5|138333.5|47
1755168300000|2025-08-14 10:45:00|138457.4|138357.4|138446|138346|138459.4|138359.4|138445.1|138345.1|25
1755168600000|2025-08-14 10:50:00|138444|138344|138465.2|138365.2|138465.5|138365.5|138441.4|138341.4|25
1755168900000|2025-08-14 10:55:00|138469.3|138369.3|138473.7|138373.7|138473.8|138373.8|138465.8|138365.8|21
1755169200000|2025-08-14 11:00:00|138472.9|138372.9|138518.1|138318.1|138520.1|138373.3|138472.7|138317.1|31
1755169500000|2025-08-14 11:05:00|138517.5|138317.5|138472.1|138272.1|138517.5|138317.5|138470.1|138270.1|20
1755169800000|2025-08-14 11:10:00|138471.5|138271.5|138460|138260|138472.1|138272.1|138458|138258|163
1755170100000|2025-08-14 11:15:00|138459.5|138259.5|138483.9|138283.9|138486.3|138286.3|138447|138247|72
1755170400000|2025-08-14 11:20:00|138479.9|138279.9|138408|138308|138484|138311|138404|138261|286
1755170700000|2025-08-14 11:25:00|138411|138311|138423|138323|138433.1|138333.1|138411|138311|93
1755171000000|2025-08-14 11:30:00|138420|138320|138467.7|138267.7|138468.7|138320.5|138419|138264.3|13
1755171300000|2025-08-14 11:35:00|138466.7|138266.7|138464|138264|138471.1|138271.1|138460.7|138260.7|38
1755171600000|2025-08-14 11:40:00|138457.8|138257.8|138463.2|138263.2|138464.2|138264.2|138455.7|138255.7|33
1755171900000|2025-08-14 11:45:00|138463.7|138263.7|138461.8|138261.8|138463.8|138263.8|138460.4|138260.4|37
1755172200000|2025-08-14 11:50:00|138461.4|138261.4|138470|138270|138472|138272|138460.5|138260.5|41
1755172500000|2025-08-14 11:55:00|138470.1|138270.1|138478.5|138278.5|138484.5|138284.5|138469.1|138269.1|32
1755172800000|2025-08-14 12:00:00|138477.9|138277.9|138474.5|138274.5|138492.5|138292.5|138474.1|138274.1|32
1755173100000|2025-08-14 12:05:00|138473.7|138273.7|138474.5|138274.5|138479.1|138279.1|138471.7|138271.7|39
1755173400000|2025-08-14 12:10:00|138473.5|138273.5|138481.1|138281.1|138491.5|138291.5|138473.5|138273.5|42
1755173700000|2025-08-14 12:15:00|138479.1|138279.1|138501.1|138301.1|138506.8|138306.8|138475.3|138275.3|49
1755174000000|2025-08-14 12:20:00|138501|138301|138490.3|138290.3|138501.2|138301.2|138487.8|138287.8|63
1755174300000|2025-08-14 12:25:00|138489.8|138289.8|138569.3|138209.3|138569.3|138289.8|138472.2|138209.3|75
1755174600000|2025-08-14 12:30:00|138645|138285|138780.1|138680.1|139174.1|138935|138624.2|138264.2|146
1755174900000|2025-08-14 12:35:00|138791.5|138691.5|138764.8|138564.8|138849.8|138715.1|138730|138530|177
1755175200000|2025-08-14 12:40:00|138764.3|138564.3|138648.8|138448.8|138768.3|138625|138615.7|138437.5|184
1755175500000|2025-08-14 12:45:00|138648.3|138448.3|138658.5|138458.5|138670.1|138470.1|138563.5|138363.5|193
1755175800000|2025-08-14 12:50:00|138659.1|138459.1|138693.9|138593.9|138737.7|138593.9|138603.7|138437.2|148
1755176100000|2025-08-14 12:55:00|138695.9|138595.9|138700.1|138600.1|138771.5|138636.3|138695.9|138570.1|101
1755176400000|2025-08-14 13:00:00|138700|138600|138758.1|138558.1|138766|138625|138700|138558|57
1755176700000|2025-08-14 13:05:00|138758.6|138558.6|138787.4|138587.4|138797.8|138597.8|138758.6|138558.6|74
1755177000000|2025-08-14 13:10:00|138787.5|138587.5|138728.5|138528.5|138788|138588|138718|138518|81
1755177300000|2025-08-14 13:15:00|138729.5|138529.5|138713.5|138513.5|138732.5|138532.5|138696.5|138496.5|89
1755177600000|2025-08-14 13:20:00|138716|138516|138795|138595|138795.2|138595.2|138702|138502|103
1755177900000|2025-08-14 13:25:00|138796|138596|138783.5|138583.5|138809.5|138609.5|138782|138582|42
1755178200000|2025-08-14 13:30:00|138784.1|138584.1|138809.5|138609.5|138813|138613|138779|138579|60
1755178500000|2025-08-14 13:35:00|138808|138608|138785.5|138585.5|138808|138608|138780.1|138580.1|80
1755178800000|2025-08-14 13:40:00|138784.5|138584.5|138780.1|138580.1|138792.1|138592.1|138759.5|138559.5|56
1755179100000|2025-08-14 13:45:00|138779.8|138579.8|138867.5|138667.5|138869.5|138669.5|138771.1|138571.1|105
1755179400000|2025-08-14 13:50:00|138869.1|138669.1|138844.5|138644.5|138870.5|138670.5|138834|138634|84
1755179700000|2025-08-14 13:55:00|138844|138644|138868|138668|138868|138668|138844|138644|52
1755180000000|2025-08-14 14:00:00|138867.5|138667.5|138885.5|138685.5|138895|138695|138857.5|138657.5|122
1755180300000|2025-08-14 14:05:00|138886.5|138686.5|138918|138718|138922.5|138722.5|138884|138684|86
1755180600000|2025-08-14 14:10:00|138917.5|138717.5|138899.2|138699.2|138927|138727|138899.2|138699.2|86
1755180900000|2025-08-14 14:15:00|138899.6|138699.6|138853.1|138653.1|138900|138700|138851.1|138651.1|136
1755181200000|2025-08-14 14:20:00|138853.5|138653.5|138882.8|138682.8|138882.8|138682.8|138822.5|138622.5|66
1755181500000|2025-08-14 14:25:00|138880.3|138680.3|138865|138665|138909.1|138709.1|138860.1|138660.1|90
1755181800000|2025-08-14 14:30:00|138863.2|138663.2|138853.2|138653.2|138863.2|138663.2|138844.2|138644.2|68
1755182100000|2025-08-14 14:35:00|138853.6|138653.6|138851.6|138651.6|138855.4|138655.4|138846.5|138646.5|56
1755182400000|2025-08-14 14:40:00|138852.1|138652.1|138820.1|138620.1|138854|138654|138820.1|138620.1|14
1755182700000|2025-08-14 14:45:00|138822.1|138622.1|138850.1|138650.1|138851|138651|138819.5|138619.5|58
1755183000000|2025-08-14 14:50:00|138850.4|138650.4|138910|138710|138918.5|138718.5|138846|138646|113
1755183300000|2025-08-14 14:55:00|138909.1|138709.1|138885.1|138685.1|138952|138752|138877.5|138677.5|115
1755183600000|2025-08-14 15:00:00|138882.1|138682.1|138918.5|138718.5|138921.1|138721.1|138874|138674|98
1755183900000|2025-08-14 15:05:00|138919.1|138719.1|138952.7|138752.7|138953.1|138753.1|138917.5|138717.5|75
1755184200000|2025-08-14 15:10:00|138953.1|138753.1|138948.5|138748.5|138985.1|138785.1|138932.1|138732.1|68
1755184500000|2025-08-14 15:15:00|138949|138749|138939|138739|138958.5|138758.5|138919|138719|47
1755184800000|2025-08-14 15:20:00|138940|138740|138932|138732|138944|138744|138927|138727|70
1755185100000|2025-08-14 15:25:00|138931.5|138731.5|138922.5|138722.5|138934.5|138734.5|138904|138704|74
1755185400000|2025-08-14 15:30:00|138923|138723|138943.5|138743.5|138946.2|138746.2|138908.5|138708.5|26
1755185700000|2025-08-14 15:35:00|138944|138744|138947.1|138747.1|138962.2|138762.2|138929.1|138729.1|55
1755186000000|2025-08-14 15:40:00|138946.5|138746.5|138956.5|138756.5|138958.1|138758.1|138942.5|138742.5|80
1755186300000|2025-08-14 15:45:00|138956|138756|138927|138727|138977.5|138777.5|138924|138724|109
1755186600000|2025-08-14 15:50:00|138926|138726|138939.6|138739.6|138945.1|138745.1|138922|138722|130
1755186900000|2025-08-14 15:55:00|138940.1|138740.1|138939.6|138739.6|138946|138746|138939|138739|47
1755187200000|2025-08-14 16:00:00|138939|138739|138943.7|138743.7|138947.2|138747.2|138937.5|138737.5|24
1755187500000|2025-08-14 16:05:00|138944.6|138744.6|138925|138725|138944.6|138744.6|138925|138725|50
1755187800000|2025-08-14 16:10:00|138925.5|138725.5|138965.1|138765.1|138977|138777|138924.5|138724.5|103
1755188100000|2025-08-14 16:15:00|138965.5|138765.5|138967.8|138767.8|138979.6|138779.6|138964.4|138764.4|48
1755188400000|2025-08-14 16:20:00|138967.6|138767.6|138969.5|138769.5|138969.5|138769.5|138966.1|138766.1|83
1755188700000|2025-08-14 16:25:00|138968.1|138768.1|138949.5|138749.5|138970.1|138770.1|138949.5|138749.5|43
1755189000000|2025-08-14 16:30:00|138950|138750|138927|138727|138955.5|138755.5|138920|138720|49
1755189300000|2025-08-14 16:35:00|138924.7|138724.7|138859|138659|138928.2|138728.2|138853.5|138653.5|68
1755189600000|2025-08-14 16:40:00|138858.5|138658.5|138831.2|138631.2|138870|138670|138825|138625|72
1755189900000|2025-08-14 16:45:00|138832.5|138632.5|138872|138672|138877.7|138677.7|138827.5|138627.5|48
1755190200000|2025-08-14 16:50:00|138865.1|138665.1|138913.3|138713.3|138924|138724|138865|138665|45
1755190500000|2025-08-14 16:55:00|138913.8|138713.8|138881|138681|138956.8|138756.8|138880.5|138680.5|73
1755190800000|2025-08-14 17:00:00|138880.5|138680.5|138868.8|138668.8|138887.5|138687.5|138836|138636|140
1755191100000|2025-08-14 17:05:00|138869|138669|138843|138643|138871.5|138671.5|138843|138643|75
1755191400000|2025-08-14 17:10:00|138841|138641|138843.5|138643.5|138843.5|138643.5|138836.5|138636.5|32
1755191700000|2025-08-14 17:15:00|138844|138644|138858.5|138658.5|138861.2|138661.2|138842.5|138642.5|32
1755192000000|2025-08-14 17:20:00|138859|138659|138850|138650|138859|138659|138849|138649|15
1755192300000|2025-08-14 17:25:00|138853.5|138653.5|138850|138650|138853.5|138653.5|138850|138650|2
1755192600000|2025-08-14 17:30:00|138891.5|138691.5|138910|138710|138929|138729|138870|138670|67
1755192900000|2025-08-14 17:35:00|138911|138711|138918.8|138718.8|138926|138726|138895.8|138695.8|88
1755193200000|2025-08-14 17:40:00|138919.2|138719.2|138909.8|138709.8|138919.2|138719.2|138899.4|138699.4|91
1755193500000|2025-08-14 17:45:00|138910.6|138710.6|138908.7|138708.7|138911.9|138711.9|138907.1|138707.1|85
1755193800000|2025-08-14 17:50:00|138909.7|138709.7|138882|138682|138910.2|138710.2|138872.4|138672.4|21
1755194100000|2025-08-14 17:55:00|138862.4|138662.4|138883|138683|138883|138683|138862.4|138662.4|11
1755194400000|2025-08-14 18:00:00|138882|138682|138876|138676|138882|138682|138876|138676|6
1755194700000|2025-08-14 18:05:00|138874.8|138674.8|138900|138700|138945|138745|138874.8|138674.8|17
1755195000000|2025-08-14 18:10:00|138898|138698|138898|138698|138898|138698|138898|138698|1
1755195300000|2025-08-14 18:15:00|138897|138697|138900|138700|138900|138700|138897|138697|3
1755195600000|2025-08-14 18:20:00|138899|138699|138899|138699|138899|138699|138899|138699|1
1755195900000|2025-08-14 18:25:00|138899.1|138699.1|138896|138696|138899.1|138699.1|138896|138696|5
1755196200000|2025-08-14 18:30:00|138892|138692|138893|138693|138902|138702|138891|138691|20
1755196500000|2025-08-14 18:35:00|138894|138694|138895|138695|138897|138697|138893|138693|9
1755196800000|2025-08-14 18:40:00|138896|138696|138894|138694|138896|138696|138894|138694|17
1755197400000|2025-08-14 18:50:00|138896|138696|138893|138693|138896.6|138696.6|138891|138691|9
1755197700000|2025-08-14 18:55:00|138894|138694|138896|138696|138896|138696|138894|138694|2
1755198600000|2025-08-14 19:10:00|138937.6|138737.6|138888|138688|138937.6|138737.6|138879.1|138679.1|8
1755198900000|2025-08-14 19:15:00|138890|138690|138890|138690|138890|138690|138890|138690|1
1755199200000|2025-08-14 19:20:00|138893|138693|138891.1|138691.1|138893|138693|138891.1|138691.1|2
1755199800000|2025-08-14 19:30:00|138891|138691|138891|138691|138891|138691|138891|138691|1
1755201000000|2025-08-14 19:50:00|138895|138695|138918|138718|138918|138718|138895|138695|3
1755201300000|2025-08-14 19:55:00|138920|138720|138881|138681|138921|138721|138877|138677|11
1755129600000|2025-08-14 00:00:00|137740|137540|137722|137622|137788.8|137624.5|137655.1|137490.1|363
1755129900000|2025-08-14 00:05:00|137718.1|137618.1|137831|137731|137847.5|137747.5|137703.6|137603.6|405
1755130200000|2025-08-14 00:10:00|137828|137728|137820.1|137720.1|137854.5|137754.5|137797.1|137697.1|321
1755130500000|2025-08-14 00:15:00|137825|137725|137802|137702|137842.5|137742.5|137777|137677|299
1755130800000|2025-08-14 00:20:00|137802.5|137702.5|137784|137684|137807.1|137707.1|137741.3|137641.3|340
1755131100000|2025-08-14 00:25:00|137783.1|137683.1|137740|137640|137797.5|137697.5|137738.2|137638.2|194
1755131400000|2025-08-14 00:30:00|137739.5|137639.5|137705|137605|137742|137642|137662.5|137562.5|205
1755131700000|2025-08-14 00:35:00|137705.1|137605.1|137743|137643|137751.9|137651.9|137690|137590|257
1755132000000|2025-08-14 00:40:00|137743.5|137643.5|137762|137662|137775|137675|137734|137634|224
1755132300000|2025-08-14 00:45:00|137763.5|137663.5|137792.5|137692.5|137834.5|137734.5|137760|137660|280
1755132600000|2025-08-14 00:50:00|137790|137690|137733.5|137633.5|137792.5|137692.5|137725|137625|243
1755132900000|2025-08-14 00:55:00|137732.5|137632.5|137751|137651|137758.5|137658.5|137683|137583|322
1755133200000|2025-08-14 01:00:00|137751.5|137651.5|137759|137659|137780|137680|137738.5|137638.5|289
1755133500000|2025-08-14 01:05:00|137760|137660|137845|137745|137858.9|137758.9|137760|137660|287
1755133800000|2025-08-14 01:10:00|137838|137738|137850.1|137650.1|137850.1|137745|137780.4|137640.1|290
1755134100000|2025-08-14 01:15:00|137841.9|137641.9|137890.1|137690.1|137964|137764|137834.1|137634.1|272
1755134400000|2025-08-14 01:20:00|137840.1|137740.1|137855.1|137755.1|137866.9|137766.9|137819.3|137719.3|239
1755134700000|2025-08-14 01:25:00|137857.3|137757.3|137953.1|137853.1|137997.5|137897.5|137855.1|137755.1|330
1755135000000|2025-08-14 01:30:00|137953.5|137853.5|137940|137840|137973|137873|137893.7|137793.7|454
1755135300000|2025-08-14 01:35:00|137940.5|137840.5|137969.5|137869.5|137995|137895|137940.5|137840.5|353
1755135600000|2025-08-14 01:40:00|137970.1|137870.1|137992.5|137892.5|138058|137914.1|137951.1|137832.1|353
1755135900000|2025-08-14 01:45:00|137991.5|137891.5|137877.1|137777.1|138034.1|137917.5|137877.1|137777.1|353
1755136200000|2025-08-14 01:50:00|137877.3|137777.3|137841.4|137741.4|137895|137795|137833.5|137733.5|305
1755136500000|2025-08-14 01:55:00|137837.5|137737.5|137963.5|137863.5|137975|137875|137830.8|137730.8|336
1755136800000|2025-08-14 02:00:00|137961.5|137861.5|138098|137998|138154.1|138028.5|137953.5|137853.5|358
1755137100000|2025-08-14 02:05:00|138098.5|137998.5|138091.4|137991.4|138115|138015|138050|137950|297
1755137400000|2025-08-14 02:10:00|138091.3|137991.3|138208.6|138108.6|138230.2|138130.2|138074|137974|326
1755137700000|2025-08-14 02:15:00|138210.2|138110.2|138254.5|138154.5|138277.1|138177.1|138183|138083|400
1755138000000|2025-08-14 02:20:00|138255.1|138155.1|138186.3|138086.3|138265.5|138165.5|138184|138084|314
1755138300000|2025-08-14 02:25:00|138185.9|138085.9|138252.1|138152.1|138252.1|138152.1|138181.3|138081.3|289
1755138600000|2025-08-14 02:30:00|138253.5|138153.5|138295.5|138195.5|138298.1|138198.1|138238|138138|309
1755138900000|2025-08-14 02:35:00|138293.1|138193.1|138287|138187|138293.5|138193.5|138247.5|138147.5|224
1755139200000|2025-08-14 02:40:00|138285|138185|138237|138137|138290|138190|138230.1|138130.1|173
1755139500000|2025-08-14 02:45:00|138237.2|138137.2|138248|138148|138283.5|138183.5|138232.8|138132.8|259
1755139800000|2025-08-14 02:50:00|138248.2|138148.2|138257|138157|138263.5|138163.5|138241.1|138141.1|133
1755140100000|2025-08-14 02:55:00|138263.5|138163.5|138191.1|138091.1|138283.5|138183.5|138188.1|138088.1|176
1755140400000|2025-08-14 03:00:00|138191.2|138091.2|138230|138130|138236.3|138136.3|138190.3|138090.3|206
1755140700000|2025-08-14 03:05:00|138242|138142|138259|138159|138271|138171|138236.5|138136.5|186
1755141000000|2025-08-14 03:10:00|138263.5|138163.5|138283|138183|138321.8|138221.8|138251.2|138151.2|176
1755141300000|2025-08-14 03:15:00|138285|138185|138318.5|138218.5|138332.5|138232.5|138275|138175|200
1755141600000|2025-08-14 03:20:00|138319|138219|138296.5|138196.5|138322|138222|138294.5|138194.5|117
1755141900000|2025-08-14 03:25:00|138297|138197|138275.2|138175.2|138322|138222|138273.7|138173.7|213
1755142200000|2025-08-14 03:30:00|138275.5|138175.5|138294.1|138194.1|138319.5|138219.5|138275.5|138175.5|243
1755142500000|2025-08-14 03:35:00|138293.5|138193.5|138320.1|138220.1|138321.5|138221.5|138272.5|138172.5|209
1755142800000|2025-08-14 03:40:00|138320.5|138220.5|138290|138190|138332.5|138232.5|138271|138171|102
1755143100000|2025-08-14 03:45:00|138292|138192|138260|138160|138300.1|138200.1|138254|138154|88
1755143400000|2025-08-14 03:50:00|138263.5|138163.5|138197.8|138097.8|138263.5|138163.5|138197.8|138097.8|192
1755143700000|2025-08-14 03:55:00|138197.9|138097.9|138199.5|138099.5|138209.5|138109.5|138166.5|138066.5|245
1755144000000|2025-08-14 04:00:00|138199|138099|138156.5|138056.5|138199|138099|138139|138039|242
1755144300000|2025-08-14 04:05:00|138152|138052|138175.1|138075.1|138192|138092|138148.5|138048.5|110
1755144600000|2025-08-14 04:10:00|138175.5|138075.5|138149.1|138049.1|138194.5|138094.5|138142.7|138042.7|137
1755144900000|2025-08-14 04:15:00|138148.7|138048.7|138135.1|138035.1|138148.7|138048.7|138128.1|138028.1|176
1755145200000|2025-08-14 04:20:00|138134.6|138034.6|138151.5|138051.5|138158.1|138058.1|138134.6|138034.6|126
1755145500000|2025-08-14 04:25:00|138151.1|138051.1|138175.1|138075.1|138181.1|138081.1|138150.1|138050.1|133
1755145800000|2025-08-14 04:30:00|138175.5|138075.5|138178.1|138078.1|138180.1|138080.1|138158.5|138058.5|73
1755146100000|2025-08-14 04:35:00|138178.5|138078.5|138141.1|138041.1|138179.5|138079.5|138135.5|138035.5|80
1755146400000|2025-08-14 04:40:00|138145.1|138045.1|138141.9|138041.9|138158|138058|138131.4|138031.4|95
1755146700000|2025-08-14 04:45:00|138147.5|138047.5|138150.1|138050.1|138159.2|138059.2|138143|138043|123
1755147000000|2025-08-14 04:50:00|138151.1|138051.1|138132.1|138032.1|138155.1|138055.1|138110|138010|178
1755147300000|2025-08-14 04:55:00|138133.5|138033.5|138141|138041|138142.1|138042.1|138127.1|138027.1|115
1755147600000|2025-08-14 05:00:00|138141.5|138041.5|138160|138060|138225|138125|138137.1|138037.1|241
1755147900000|2025-08-14 05:05:00|138162|138062|138180|138080|138189.4|138089.4|138161|138061|218
1755148200000|2025-08-14 05:10:00|138181|138081|138165.5|138065.5|138187.5|138087.5|138165.5|138065.5|196
1755148500000|2025-08-14 05:15:00|138166.1|138066.1|138169|138069|138178.8|138078.8|138161.2|138061.2|155
1755148800000|2025-08-14 05:20:00|138170.5|138070.5|138151.5|138051.5|138189.5|138089.5|138120|138020|232
1755149100000|2025-08-14 05:25:00|138151|138051|138181|138081|138186|138086|138141|138041|181
1755149400000|2025-08-14 05:30:00|138181.5|138081.5|138220|138120|138226|138126|138181|138081|223
1755149700000|2025-08-14 05:35:00|138220.5|138120.5|138234.1|138134.1|138275|138175|138220|138120|230
1755150000000|2025-08-14 05:40:00|138234.7|138134.7|138283.5|138183.5|138295|138195|138214|138114|161
1755150300000|2025-08-14 05:45:00|138278.5|138178.5|138236.1|138136.1|138280|138180|138220|138120|186
1755150600000|2025-08-14 05:50:00|138239.1|138139.1|138221|138121|138240|138140|138196.5|138096.5|225
1755150900000|2025-08-14 05:55:00|138220|138120|138230|138130|138240|138140|138200|138100|173
1755151200000|2025-08-14 06:00:00|138233.5|138133.5|138259.3|138159.3|138279.4|138179.4|138195.5|138095.5|268
1755151500000|2025-08-14 06:05:00|138259.8|138159.8|138086.5|137986.5|138269|138169|138084.5|137984.5|391
1755151800000|2025-08-14 06:10:00|138086.4|137986.4|137995.5|137895.5|138087.5|137987.5|137993.5|137893.5|295
1755152100000|2025-08-14 06:15:00|137992.5|137892.5|138044.5|137944.5|138073.5|137973.5|137987.5|137887.5|237
1755152400000|2025-08-14 06:20:00|138045|137945|138073.5|137973.5|138130|138030|138045|137945|227
1755152700000|2025-08-14 06:25:00|138073|137973|138009.5|137909.5|138076.3|137974.8|137987|137861.5|243
1755153000000|2025-08-14 06:30:00|138010.5|137910.5|138097.5|137997.5|138135.5|138029.7|138008.5|137908.5|236
1755153300000|2025-08-14 06:35:00|138096.1|137996.1|138082.1|137982.1|138100|138000|138076|137976|53
1755153600000|2025-08-14 06:40:00|138083.5|137983.5|138101.9|138001.9|138110|138010|138078.1|137978.1|99
1755153900000|2025-08-14 06:45:00|138105|138005|138186|138086|138193.5|138093.5|138105|138005|73
1755154200000|2025-08-14 06:50:00|138179.6|138079.6|138137.5|138037.5|138286.1|138135.5|138132.5|137984.6|144
1755154500000|2025-08-14 06:55:00|138137.9|138037.9|138190.6|138090.6|138232.2|138092.4|138137.9|137997.6|124
1755154800000|2025-08-14 07:00:00|138199.5|138099.5|138143.4|137943.4|138202.4|138102.4|138085.7|137939.7|99
1755155100000|2025-08-14 07:05:00|138143.5|137943.5|138168.9|138068.9|138233.5|138081.5|138105.1|137942.6|73
1755155400000|2025-08-14 07:10:00|138173|138073|138108.5|138008.5|138177.5|138077.5|138101|137952.6|114
1755155700000|2025-08-14 07:15:00|138110|138010|138125.2|138025.2|138176.4|138031.3|138107.1|137952.7|102
1755156000000|2025-08-14 07:20:00|138123.1|138023.1|138238.7|138038.7|138238.7|138068.7|138122.4|137974.4|104
1755156300000|2025-08-14 07:25:00|138238.6|138038.6|138267.7|138067.7|138295.5|138111.1|138208.5|138038.6|34
1755156600000|2025-08-14 07:30:00|138270.5|138070.5|138272|138172|138315|138202.1|138255.6|138070|115
1755156900000|2025-08-14 07:35:00|138272.4|138172.4|138294.1|138194.1|138298.5|138198.5|138268.5|138168.5|83
1755157200000|2025-08-14 07:40:00|138292.5|138192.5|138290|138190|138316.5|138216.5|138262.1|138162.1|110
1755157500000|2025-08-14 07:45:00|138289.5|138189.5|138444.5|138244.5|138449.5|138298.1|138289|138185|151
1755157800000|2025-08-14 07:50:00|138446.1|138246.1|138453.5|138253.5|138476.1|138276.1|138431.9|138231.9|78
1755158100000|2025-08-14 07:55:00|138454.1|138254.1|138400.5|138300.5|138476.1|138321.5|138400.5|138242.1|76
1755158400000|2025-08-14 08:00:00|138396.5|138296.5|138363.7|138263.7|138397|138297|138349.5|138249.5|64
1755158700000|2025-08-14 08:05:00|138362.8|138262.8|138395|138295|138397.1|138297.1|138362.8|138262.8|102
1755159000000|2025-08-14 08:10:00|138396|138296|138423.8|138223.8|138427.7|138296.5|138359|138210|133
1755159300000|2025-08-14 08:15:00|138423.5|138223.5|138452.3|138252.3|138453.8|138253.8|138417.5|138217.5|85
1755159600000|2025-08-14 08:20:00|138446.8|138246.8|138378|138278|138446.8|138278|138377.5|138225|41
1755159900000|2025-08-14 08:25:00|138376.5|138276.5|138410.5|138210.5|138414.5|138314.5|138359|138206|47
1755160200000|2025-08-14 08:30:00|138409.5|138209.5|138405.5|138205.5|138412.5|138212.5|138403.5|138203.5|26
1755160500000|2025-08-14 08:35:00|138405|138205|138413.5|138213.5|138415.5|138215.5|138404|138204|28
1755160800000|2025-08-14 08:40:00|138413|138213|138444|138244|138446.5|138246.5|138413|138213|29
1755161100000|2025-08-14 08:45:00|138446.5|138246.5|138456.5|138256.5|138456.5|138256.5|138445|138245|30
1755161400000|2025-08-14 08:50:00|138457|138257|138455.5|138355.5|138627|138475|138420|138256|151
1755161700000|2025-08-14 08:55:00|138455|138355|138485.7|138385.7|138565.7|138416.5|138406.4|138269.9|149
1755162000000|2025-08-14 09:00:00|138493.1|138393.1|138406.9|138306.9|138507.2|138393.1|138363.5|138249.2|267
1755162300000|2025-08-14 09:05:00|138402.5|138302.5|138396.5|138296.5|138425.1|138325.1|138396.5|138296.5|59
1755162600000|2025-08-14 09:10:00|138396.1|138296.1|138371.5|138271.5|138399.1|138299.1|138369.9|138269.9|50
1755162900000|2025-08-14 09:15:00|138370.3|138270.3|138370|138270|138375.5|138275.5|138367.5|138267.5|28
1755163200000|2025-08-14 09:20:00|138371|138271|138361.5|138261.5|138371|138271|138360.5|138260.5|16
1755163500000|2025-08-14 09:25:00|138361|138261|138354|138254|138371.5|138271.5|138348.5|138248.5|42
1755163800000|2025-08-14 09:30:00|138353.5|138253.5|138421.4|138321.4|138433.5|138333.5|138350.5|138250.5|75
1755164100000|2025-08-14 09:35:00|138421.8|138321.8|138421|138321|138474.5|138332.5|138417.2|138270.5|43
1755164400000|2025-08-14 09:40:00|138425|138325|138498|138398|138549.1|138399|138425|138305.5|76
1755164700000|2025-08-14 09:45:00|138497.5|138397.5|138509|138409|138518|138418|138497.5|138397.5|83
1755165000000|2025-08-14 09:50:00|138509.5|138409.5|138500.5|138400.5|138521.5|138421.5|138500.5|138400.5|49
1755165300000|2025-08-14 09:55:00|138501.5|138401.5|138582.5|138382.5|138585|138416|138501.5|138379.8|32
1755165600000|2025-08-14 10:00:00|138583.1|138383.1|138566.2|138366.2|138583.1|138383.1|138563.1|138363.1|36
1755165900000|2025-08-14 10:05:00|138572.8|138372.8|138544.5|138344.5|138572.8|138372.8|138542.5|138342.5|29
1755166200000|2025-08-14 10:10:00|138544|138344|138543.5|138343.5|138547|138347|138543|138343|24
1755166500000|2025-08-14 10:15:00|138544.5|138344.5|138545|138345|138546.5|138346.5|138543|138343|15
1755166800000|2025-08-14 10:20:00|138545.5|138345.5|138469.5|138369.5|138545.5|138386|138466.5|138334.5|201
1755167100000|2025-08-14 10:25:00|138470.5|138370.5|138463.5|138363.5|138474.4|138374.4|138457|138357|215
1755167400000|2025-08-14 10:30:00|138464.5|138364.5|138445.1|138345.1|138472.9|138372.9|138444.5|138344.5|132
1755167700000|2025-08-14 10:35:00|138446.3|138346.3|138450.1|138350.1|138452.1|138352.1|138445.5|138345.5|25
1755168000000|2025-08-14 10:40:00|138450.6|138350.6|138463.3|138363.3|138468.5|138368.5|138433.5|138333.5|47
1755168300000|2025-08-14 10:45:00|138457.4|138357.4|138446|138346|138459.4|138359.4|138445.1|138345.1|25
1755168600000|2025-08-14 10:50:00|138444|138344|138465.2|138365.2|138465.5|138365.5|138441.4|138341.4|25
1755168900000|2025-08-14 10:55:00|138469.3|138369.3|138473.7|138373.7|138473.8|138373.8|138465.8|138365.8|21
1755169200000|2025-08-14 11:00:00|138472.9|138372.9|138518.1|138318.1|138520.1|138373.3|138472.7|138317.1|31
1755169500000|2025-08-14 11:05:00|138517.5|138317.5|138472.1|138272.1|138517.5|138317.5|138470.1|138270.1|20
1755169800000|2025-08-14 11:10:00|138471.5|138271.5|138460|138260|138472.1|138272.1|138458|138258|163
1755170100000|2025-08-14 11:15:00|138459.5|138259.5|138483.9|138283.9|138486.3|138286.3|138447|138247|72
1755170400000|2025-08-14 11:20:00|138479.9|138279.9|138408|138308|138484|138311|138404|138261|286
1755170700000|2025-08-14 11:25:00|138411|138311|138423|138323|138433.1|138333.1|138411|138311|93
1755171000000|2025-08-14 11:30:00|138420|138320|138467.7|138267.7|138468.7|138320.5|138419|138264.3|13
1755171300000|2025-08-14 11:35:00|138466.7|138266.7|138464|138264|138471.1|138271.1|138460.7|138260.7|38
1755171600000|2025-08-14 11:40:00|138457.8|138257.8|138463.2|138263.2|138464.2|138264.2|138455.7|138255.7|33
1755171900000|2025-08-14 11:45:00|138463.7|138263.7|138461.8|138261.8|138463.8|138263.8|138460.4|138260.4|37
1755172200000|2025-08-14 11:50:00|138461.4|138261.4|138470|138270|138472|138272|138460.5|138260.5|41
1755172500000|2025-08-14 11:55:00|138470.1|138270.1|138478.5|138278.5|138484.5|138284.5|138469.1|138269.1|32
1755172800000|2025-08-14 12:00:00|138477.9|138277.9|138474.5|138274.5|138492.5|138292.5|138474.1|138274.1|32
1755173100000|2025-08-14 12:05:00|138473.7|138273.7|138474.5|138274.5|138479.1|138279.1|138471.7|138271.7|39
1755173400000|2025-08-14 12:10:00|138473.5|138273.5|138481.1|138281.1|138491.5|138291.5|138473.5|138273.5|42
1755173700000|2025-08-14 12:15:00|138479.1|138279.1|138501.1|138301.1|138506.8|138306.8|138475.3|138275.3|49
1755174000000|2025-08-14 12:20:00|138501|138301|138490.3|138290.3|138501.2|138301.2|138487.8|138287.8|63
1755174300000|2025-08-14 12:25:00|138489.8|138289.8|138569.3|138209.3|138569.3|138289.8|138472.2|138209.3|75
1755174600000|2025-08-14 12:30:00|138645|138285|138780.1|138680.1|139174.1|138935|138624.2|138264.2|146
1755174900000|2025-08-14 12:35:00|138791.5|138691.5|138764.8|138564.8|138849.8|138715.1|138730|138530|177
1755175200000|2025-08-14 12:40:00|138764.3|138564.3|138648.8|138448.8|138768.3|138625|138615.7|138437.5|184
1755175500000|2025-08-14 12:45:00|138648.3|138448.3|138658.5|138458.5|138670.1|138470.1|138563.5|138363.5|193
1755175800000|2025-08-14 12:50:00|138659.1|138459.1|138693.9|138593.9|138737.7|138593.9|138603.7|138437.2|148
1755176100000|2025-08-14 12:55:00|138695.9|138595.9|138700.1|138600.1|138771.5|138636.3|138695.9|138570.1|101
1755176400000|2025-08-14 13:00:00|138700|138600|138758.1|138558.1|138766|138625|138700|138558|57
1755176700000|2025-08-14 13:05:00|138758.6|138558.6|138787.4|138587.4|138797.8|138597.8|138758.6|138558.6|74
1755177000000|2025-08-14 13:10:00|138787.5|138587.5|138728.5|138528.5|138788|138588|138718|138518|81
1755177300000|2025-08-14 13:15:00|138729.5|138529.5|138713.5|138513.5|138732.5|138532.5|138696.5|138496.5|89
1755177600000|2025-08-14 13:20:00|138716|138516|138795|138595|138795.2|138595.2|138702|138502|103
1755177900000|2025-08-14 13:25:00|138796|138596|138783.5|138583.5|138809.5|138609.5|138782|138582|42
1755178200000|2025-08-14 13:30:00|138784.1|138584.1|138809.5|138609.5|138813|138613|138779|138579|60
1755178500000|2025-08-14 13:35:00|138808|138608|138785.5|138585.5|138808|138608|138780.1|138580.1|80
1755178800000|2025-08-14 13:40:00|138784.5|138584.5|138780.1|138580.1|138792.1|138592.1|138759.5|138559.5|56
1755179100000|2025-08-14 13:45:00|138779.8|138579.8|138867.5|138667.5|138869.5|138669.5|138771.1|138571.1|105
1755179400000|2025-08-14 13:50:00|138869.1|138669.1|138844.5|138644.5|138870.5|138670.5|138834|138634|84
1755179700000|2025-08-14 13:55:00|138844|138644|138868|138668|138868|138668|138844|138644|52
1755180000000|2025-08-14 14:00:00|138867.5|138667.5|138885.5|138685.5|138895|138695|138857.5|138657.5|122
1755180300000|2025-08-14 14:05:00|138886.5|138686.5|138918|138718|138922.5|138722.5|138884|138684|86
1755180600000|2025-08-14 14:10:00|138917.5|138717.5|138899.2|138699.2|138927|138727|138899.2|138699.2|86
1755180900000|2025-08-14 14:15:00|138899.6|138699.6|138853.1|138653.1|138900|138700|138851.1|138651.1|136
1755181200000|2025-08-14 14:20:00|138853.5|138653.5|138882.8|138682.8|138882.8|138682.8|138822.5|138622.5|66
1755181500000|2025-08-14 14:25:00|138880.3|138680.3|138865|138665|138909.1|138709.1|138860.1|138660.1|90
1755181800000|2025-08-14 14:30:00|138863.2|138663.2|138853.2|138653.2|138863.2|138663.2|138844.2|138644.2|68
1755182100000|2025-08-14 14:35:00|138853.6|138653.6|138851.6|138651.6|138855.4|138655.4|138846.5|138646.5|56
1755182400000|2025-08-14 14:40:00|138852.1|138652.1|138820.1|138620.1|138854|138654|138820.1|138620.1|14
1755182700000|2025-08-14 14:45:00|138822.1|138622.1|138850.1|138650.1|138851|138651|138819.5|138619.5|58
1755183000000|2025-08-14 14:50:00|138850.4|138650.4|138910|138710|138918.5|138718.5|138846|138646|113
1755183300000|2025-08-14 14:55:00|138909.1|138709.1|138885.1|138685.1|138952|138752|138877.5|138677.5|115
1755183600000|2025-08-14 15:00:00|138882.1|138682.1|138918.5|138718.5|138921.1|138721.1|138874|138674|98
1755183900000|2025-08-14 15:05:00|138919.1|138719.1|138952.7|138752.7|138953.1|138753.1|138917.5|138717.5|75
1755184200000|2025-08-14 15:10:00|138953.1|138753.1|138948.5|138748.5|138985.1|138785.1|138932.1|138732.1|68
1755184500000|2025-08-14 15:15:00|138949|138749|138939|138739|138958.5|138758.5|138919|138719|47
1755184800000|2025-08-14 15:20:00|138940|138740|138932|138732|138944|138744|138927|138727|70
1755185100000|2025-08-14 15:25:00|138931.5|138731.5|138922.5|138722.5|138934.5|138734.5|138904|138704|74
1755185400000|2025-08-14 15:30:00|138923|138723|138943.5|138743.5|138946.2|138746.2|138908.5|138708.5|26
1755185700000|2025-08-14 15:35:00|138944|138744|138947.1|138747.1|138962.2|138762.2|138929.1|138729.1|55
1755186000000|2025-08-14 15:40:00|138946.5|138746.5|138956.5|138756.5|138958.1|138758.1|138942.5|138742.5|80
1755186300000|2025-08-14 15:45:00|138956|138756|138927|138727|138977.5|138777.5|138924|138724|109
1755186600000|2025-08-14 15:50:00|138926|138726|138939.6|138739.6|138945.1|138745.1|138922|138722|130
1755186900000|2025-08-14 15:55:00|138940.1|138740.1|138939.6|138739.6|138946|138746|138939|138739|47
1755187200000|2025-08-14 16:00:00|138939|138739|138943.7|138743.7|138947.2|138747.2|138937.5|138737.5|24
1755187500000|2025-08-14 16:05:00|138944.6|138744.6|138925|138725|138944.6|138744.6|138925|138725|50
1755187800000|2025-08-14 16:10:00|138925.5|138725.5|138965.1|138765.1|138977|138777|138924.5|138724.5|103
1755188100000|2025-08-14 16:15:00|138965.5|138765.5|138967.8|138767.8|138979.6|138779.6|138964.4|138764.4|48
1755188400000|2025-08-14 16:20:00|138967.6|138767.6|138969.5|138769.5|138969.5|138769.5|138966.1|138766.1|83
1755188700000|2025-08-14 16:25:00|138968.1|138768.1|138949.5|138749.5|138970.1|138770.1|138949.5|138749.5|43
1755189000000|2025-08-14 16:30:00|138950|138750|138927|138727|138955.5|138755.5|138920|138720|49
1755189300000|2025-08-14 16:35:00|138924.7|138724.7|138859|138659|138928.2|138728.2|138853.5|138653.5|68
1755189600000|2025-08-14 16:40:00|138858.5|138658.5|138831.2|138631.2|138870|138670|138825|138625|72
1755189900000|2025-08-14 16:45:00|138832.5|138632.5|138872|138672|138877.7|138677.7|138827.5|138627.5|48
1755190200000|2025-08-14 16:50:00|138865.1|138665.1|138913.3|138713.3|138924|138724|138865|138665|45
1755190500000|2025-08-14 16:55:00|138913.8|138713.8|138881|138681|138956.8|138756.8|138880.5|138680.5|73
1755190800000|2025-08-14 17:00:00|138880.5|138680.5|138868.8|138668.8|138887.5|138687.5|138836|138636|140
1755191100000|2025-08-14 17:05:00|138869|138669|138843|138643|138871.5|138671.5|138843|138643|75
1755191400000|2025-08-14 17:10:00|138841|138641|138843.5|138643.5|138843.5|138643.5|138836.5|138636.5|32
1755191700000|2025-08-14 17:15:00|138844|138644|138858.5|138658.5|138861.2|138661.2|138842.5|138642.5|32
1755192000000|2025-08-14 17:20:00|138859|138659|138850|138650|138859|138659|138849|138649|15
1755192300000|2025-08-14 17:25:00|138853.5|138653.5|138850|138650|138853.5|138653.5|138850|138650|2
1755192600000|2025-08-14 17:30:00|138891.5|138691.5|138910|138710|138929|138729|138870|138670|67
1755192900000|2025-08-14 17:35:00|138911|138711|138918.8|138718.8|138926|138726|138895.8|138695.8|88
1755193200000|2025-08-14 17:40:00|138919.2|138719.2|138909.8|138709.8|138919.2|138719.2|138899.4|138699.4|91
1755193500000|2025-08-14 17:45:00|138910.6|138710.6|138908.7|138708.7|138911.9|138711.9|138907.1|138707.1|85
1755193800000|2025-08-14 17:50:00|138909.7|138709.7|138882|138682|138910.2|138710.2|138872.4|138672.4|21
1755194100000|2025-08-14 17:55:00|138862.4|138662.4|138883|138683|138883|138683|138862.4|138662.4|11
1755194400000|2025-08-14 18:00:00|138882|138682|138876|138676|138882|138682|138876|138676|6
1755194700000|2025-08-14 18:05:00|138874.8|138674.8|138900|138700|138945|138745|138874.8|138674.8|17
1755195000000|2025-08-14 18:10:00|138898|138698|138898|138698|138898|138698|138898|138698|1
1755195300000|2025-08-14 18:15:00|138897|138697|138900|138700|138900|138700|138897|138697|3
1755195600000|2025-08-14 18:20:00|138899|138699|138899|138699|138899|138699|138899|138699|1
1755195900000|2025-08-14 18:25:00|138899.1|138699.1|138896|138696|138899.1|138699.1|138896|138696|5
1755196200000|2025-08-14 18:30:00|138892|138692|138893|138693|138902|138702|138891|138691|20
1755196500000|2025-08-14 18:35:00|138894|138694|138895|138695|138897|138697|138893|138693|9
1755196800000|2025-08-14 18:40:00|138896|138696|138894|138694|138896|138696|138894|138694|17
1755197400000|2025-08-14 18:50:00|138896|138696|138893|138693|138896.6|138696.6|138891|138691|9
1755197700000|2025-08-14 18:55:00|138894|138694|138896|138696|138896|138696|138894|138694|2
1755198600000|2025-08-14 19:10:00|138937.6|138737.6|138888|138688|138937.6|138737.6|138879.1|138679.1|8
1755198900000|2025-08-14 19:15:00|138890|138690|138890|138690|138890|138690|138890|138690|1
1755199200000|2025-08-14 19:20:00|138893|138693|138891.1|138691.1|138893|138693|138891.1|138691.1|2
1755199800000|2025-08-14 19:30:00|138891|138691|138891|138691|138891|138691|138891|138691|1
1755201000000|2025-08-14 19:50:00|138895|138695|138918|138718|138918|138718|138895|138695|3
1755201300000|2025-08-14 19:55:00|138920|138720|138881|138681|138921|138721|138877|138677|11
1755216000000|2025-08-15 00:00:00|138767.1|138407.1|138756|138396|138767.1|138407.1|138756|138396|5
1755217200000|2025-08-15 00:20:00|138746.8|138405.2|138929.5|138729.5|138929.5|138729.5|138746.8|138405.2|66
1755217500000|2025-08-15 00:25:00|138920.7|138720.7|138931.5|138731.5|138931.5|138731.5|138920.7|138720.7|22
1755217800000|2025-08-15 00:30:00|138926.7|138726.7|139056.6|138856.6|139063.5|138863.5|138926.7|138726.7|44
1755218100000|2025-08-15 00:35:00|139056.7|138856.7|139056.7|138856.7|139064.5|138864.5|139056.6|138856.6|9
1755218400000|2025-08-15 00:40:00|139063.7|138863.7|138986.1|138786.1|139066.7|138917.5|138960|138782.4|39
1755218700000|2025-08-15 00:45:00|138985|138785|139020.4|138820.4|139020.4|138820.4|138910.5|138735|30
1755219600000|2025-08-15 01:00:00|139020.5|138820.5|139020.5|138820.5|139020.5|138820.5|139020.5|138820.5|1
1755219900000|2025-08-15 01:05:00|139013.7|138813.7|138985.4|138785.4|139013.7|138813.7|138970.6|138770.6|21
1755220200000|2025-08-15 01:10:00|138975.6|138775.6|138960.6|138760.6|138981.5|138781.5|138958.6|138758.6|41
1755220500000|2025-08-15 01:15:00|138964.4|138764.4|138903.6|138703.6|138966.4|138766.4|138902.6|138702.6|37
1755220800000|2025-08-15 01:20:00|138914.4|138714.4|138902.7|138702.7|138931.4|138731.4|138902.7|138702.7|78
1755221100000|2025-08-15 01:25:00|138899.6|138699.6|138894.4|138694.4|138899.7|138737.7|138837.4|138684.6|28
1755221400000|2025-08-15 01:30:00|138843|138743|138844.5|138744.5|138947.5|138785.1|138836.7|138692.6|123
1755221700000|2025-08-15 01:35:00|138840.7|138740.7|138775.5|138675.5|138866.5|138746.5|138769.7|138660.5|70
1755222000000|2025-08-15 01:40:00|138769.7|138669.7|138748.5|138548.5|138806.5|138675.5|138741.7|138541.7|71
1755222300000|2025-08-15 01:45:00|138750.5|138550.5|138710.5|138610.5|138753.5|138612.5|138678.7|138538.7|60
1755222600000|2025-08-15 01:50:00|138703.7|138603.7|138766.1|138666.1|138775.5|138666.1|138703.4|138547.7|33
1755222900000|2025-08-15 01:55:00|138807.7|138607.7|138785.7|138685.7|138822.5|138704.5|138768.7|138607.6|85
1755223200000|2025-08-15 02:00:00|138794.5|138694.5|138792.1|138692.1|138848.3|138703.5|138787.7|138637.7|53
1755223500000|2025-08-15 02:05:00|138797.3|138697.3|138716.1|138616.1|138817.5|138698.1|138714.7|138565.7|45
1755223800000|2025-08-15 02:10:00|138706.7|138606.7|138750|138650|138788.5|138650|138706.7|138577.7|42
1755224100000|2025-08-15 02:15:00|138750.1|138650.1|138893.4|138693.4|138894.4|138721.1|138747.1|138596.6|85
1755224400000|2025-08-15 02:20:00|138895.4|138695.4|138958.5|138758.5|138980.4|138824.4|138868.5|138689.6|104
1755224700000|2025-08-15 02:25:00|138958.1|138758.1|138990.7|138790.7|139034.5|138892.5|138955.5|138757.5|95
1755225000000|2025-08-15 02:30:00|138995.5|138795.5|138887.1|138787.1|138995.5|138843.5|138877.7|138727.7|78
1755225300000|2025-08-15 02:35:00|138887.3|138787.3|138835.7|138735.7|138888.1|138788.1|138833.1|138676.7|19
1755225600000|2025-08-15 02:40:00|138817.1|138717.1|138807.5|138707.5|138848.7|138717.1|138778.7|138633.7|70
1755225900000|2025-08-15 02:45:00|138807.8|138707.8|138785.5|138685.5|138819.4|138719.4|138781.9|138681.9|56
1755226200000|2025-08-15 02:50:00|138786.5|138686.5|138788|138688|138792.5|138692.5|138785.5|138685.5|29
1755226500000|2025-08-15 02:55:00|138787.1|138687.1|138820.5|138720.5|138830.5|138730.5|138786.1|138686.1|50
1755226800000|2025-08-15 03:00:00|138812.7|138712.7|138785|138685|138825.5|138725.5|138776.7|138676.7|55
1755227100000|2025-08-15 03:05:00|138784.5|138684.5|138782.7|138682.7|138787.5|138687.5|138775.4|138675.4|49
1755227400000|2025-08-15 03:10:00|138782.4|138682.4|138875.5|138675.5|138876.5|138724.5|138776.7|138661.7|46
1755227700000|2025-08-15 03:15:00|138866.7|138666.7|138797.5|138697.5|138871.5|138710.5|138787.7|138666.7|40
1755228000000|2025-08-15 03:20:00|138798.5|138698.5|138800.5|138600.5|138822.5|138698.5|138761.7|138592.7|45
1755228300000|2025-08-15 03:25:00|138794.7|138594.7|138747.9|138547.9|138802.5|138621|138721|138541.7|51
1755228600000|2025-08-15 03:30:00|138737.3|138537.3|138666.3|138466.3|138737.3|138537.3|138656.7|138456.7|105
1755228900000|2025-08-15 03:35:00|138667.9|138467.9|138628.1|138528.1|138676.7|138529.3|138623.1|138452.7|47
1755229200000|2025-08-15 03:40:00|138629.1|138529.1|138704.5|138504.5|138704.5|138554.5|138628.5|138496.7|11
1755229500000|2025-08-15 03:45:00|138696.7|138496.7|138649.5|138549.5|138700.5|138549.5|138625.7|138475.7|38
1755229800000|2025-08-15 03:50:00|138648.5|138548.5|138623.1|138523.1|138648.5|138548.5|138616.7|138516.7|19
1755230100000|2025-08-15 03:55:00|138624.1|138524.1|138623.1|138523.1|138624.5|138524.5|138623.1|138523.1|6
1755230400000|2025-08-15 04:00:00|138622.4|138522.4|138622.4|138522.4|138627.5|138527.5|138622.4|138522.4|9
1755230700000|2025-08-15 04:05:00|138627.5|138527.5|138616.7|138516.7|138627.5|138527.5|138616.7|138516.7|8
1755231000000|2025-08-15 04:10:00|138630.1|138530.1|138645.7|138545.7|138653.5|138553.5|138630.1|138530.1|23
1755231300000|2025-08-15 04:15:00|138657.5|138557.5|138738.4|138538.4|138741.5|138591.5|138650.7|138532.6|18
1755231600000|2025-08-15 04:20:00|138742.4|138542.4|138757.5|138657.5|138793.1|138658.5|138719.7|138542.4|68
1755231900000|2025-08-15 04:25:00|138759.5|138659.5|138759.7|138659.7|138770.5|138670.5|138751.7|138651.7|31
1755232200000|2025-08-15 04:30:00|138755.7|138655.7|138784.5|138684.5|138793.5|138693.5|138755.7|138655.7|17
1755232500000|2025-08-15 04:35:00|138775.7|138675.7|138775.7|138675.7|138786.5|138686.5|138775.7|138675.7|5
1755232800000|2025-08-15 04:40:00|138784.5|138684.5|138785.5|138685.5|138793.5|138693.5|138775.7|138675.7|11
1755233100000|2025-08-15 04:45:00|138780.1|138680.1|138736.5|138636.5|138786.5|138685.5|138719.7|138559.6|32
1755233400000|2025-08-15 04:50:00|138731.4|138631.4|138709|138609|138734|138634|138706.5|138606.5|32
1755233700000|2025-08-15 04:55:00|138708.5|138608.5|138710.1|138610.1|138710.5|138610.5|138708|138608|13
1755234000000|2025-08-15 05:00:00|138710|138610|138730.5|138630.5|138730.5|138630.5|138709.5|138609.5|27
1755234300000|2025-08-15 05:05:00|138719.7|138619.7|138724|138624|138729.5|138629.5|138719.7|138619.7|8
1755234600000|2025-08-15 05:10:00|138715.6|138615.6|138710|138610|138730.1|138630.1|138706.5|138606.5|31
1755234900000|2025-08-15 05:15:00|138708.5|138608.5|138697|138597|138752.2|138608.5|138692.3|138540.6|59
1755235200000|2025-08-15 05:20:00|138698|138598|138746.6|138546.6|138755.4|138600.1|138698|138543.6|27
1755235500000|2025-08-15 05:25:00|138753.4|138553.4|138753.2|138553.2|138753.5|138599|138696.1|138542.6|22
1755235800000|2025-08-15 05:30:00|138748.6|138548.6|138699.6|138599.6|138754.4|138607.4|138695.6|138548.6|16
1755236100000|2025-08-15 05:35:00|138703.4|138603.4|138691.1|138591.1|138708.4|138608.4|138690.1|138590.1|25
1755236400000|2025-08-15 05:40:00|138690.5|138590.5|138739.5|138639.5|138739.5|138639.5|138690.5|138590.5|56
1755236700000|2025-08-15 05:45:00|138740.5|138640.5|138722.4|138622.4|138743.4|138643.4|138715.6|138615.6|31
1755237000000|2025-08-15 05:50:00|138727|138627|138730|138630|138778|138630|138722.4|138566.6|18
1755237300000|2025-08-15 05:55:00|138730.1|138630.1|138672.5|138572.5|138730.5|138630.1|138663.7|138512|56
1755237600000|2025-08-15 06:00:00|138671.1|138571.1|138657.5|138557.5|138682.1|138582.1|138654.5|138554.5|63
1755237900000|2025-08-15 06:05:00|138658.5|138558.5|138666.5|138566.5|138678.1|138578.1|138654|138554|35
1755238200000|2025-08-15 06:10:00|138667|138567|138692|138492|138714.4|138567|138618.1|138484.7|81
1755238500000|2025-08-15 06:15:00|138691.2|138491.2|138754.7|138554.7|138768.5|138568.5|138648.4|138491.2|68
1755238800000|2025-08-15 06:20:00|138746.7|138546.7|138715.1|138615.1|138757.5|138616.2|138702.4|138546.7|20
1755239100000|2025-08-15 06:25:00|138710.1|138610.1|138910.3|138710.3|138921.4|138757.5|138702.5|138602.5|37
1755239400000|2025-08-15 06:30:00|138909.7|138709.7|138807.7|138607.7|138916.5|138746|138774.4|138607.7|116
1755239700000|2025-08-15 06:35:00|138815.5|138615.5|138767|138567|138817.5|138617.5|138766.7|138566.7|57
1755240000000|2025-08-15 06:40:00|138768|138568|138768|138568|138770|138570|138753.8|138553.8|15
1755240300000|2025-08-15 06:45:00|138767|138567|138766|138566|138767|138567|138753.8|138553.8|15
1755240600000|2025-08-15 06:50:00|138767|138567|138769.6|138569.6|138779.4|138625.1|138718.1|138563.6|17
1755240900000|2025-08-15 06:55:00|138769.7|138569.7|138785.7|138585.7|138807.5|138607.5|138769.7|138569.7|42
1755241200000|2025-08-15 07:00:00|138788.5|138588.5|138796.7|138596.7|138808.5|138642.4|138734.6|138583.7|64
1755241500000|2025-08-15 07:05:00|138796.6|138596.6|138749.7|138549.7|138796.6|138596.6|138745.7|138545.7|117
1755241800000|2025-08-15 07:10:00|138756.3|138556.3|138656.5|138556.5|138758.1|138558.1|138654.6|138498.7|86
1755242100000|2025-08-15 07:15:00|138657.5|138557.5|138709.6|138609.6|138767.5|138617.5|138657.5|138557.5|72
1755242400000|2025-08-15 07:20:00|138714.4|138614.4|138703.6|138603.6|138714.4|138614.4|138688.6|138588.6|71
1755242700000|2025-08-15 07:25:00|138705.4|138605.4|138719.6|138519.6|138726.6|138612.4|138685.5|138519.6|42
1755243000000|2025-08-15 07:30:00|138719.7|138519.7|138663.9|138563.9|138719.7|138596.5|138631.5|138519.7|102
1755243300000|2025-08-15 07:35:00|138663.1|138563.1|138689|138589|138697|138597|138659.6|138559.6|55
1755243600000|2025-08-15 07:40:00|138690|138590|138684.1|138484.1|138695|138595|138635.1|138483.5|76
1755243900000|2025-08-15 07:45:00|138683.5|138483.5|138615|138515|138684.5|138534.5|138607.5|138477.5|76
1755244200000|2025-08-15 07:50:00|138614.5|138514.5|138613.5|138513.5|138618.5|138518.5|138593.6|138493.6|43
1755244500000|2025-08-15 07:55:00|138612.5|138512.5|138587.5|138487.5|138613|138513|138574|138474|68
1755244800000|2025-08-15 08:00:00|138588|138488|138531.1|138431.1|138591|138491|138531.1|138431.1|89
1755245100000|2025-08-15 08:05:00|138531|138431|138559.1|138459.1|138565|138465|138531|138431|103
1755245400000|2025-08-15 08:10:00|138557.5|138457.5|138559.5|138459.5|138574.5|138474.5|138539|138439|79
1755245700000|2025-08-15 08:15:00|138558|138458|138593.2|138493.2|138595.8|138495.8|138552.5|138452.5|85
1755246000000|2025-08-15 08:20:00|138592.4|138492.4|138594|138494|138623|138523|138591|138491|47
1755246300000|2025-08-15 08:25:00|138593.5|138493.5|138598.5|138498.5|138599|138499|138586|138486|29
1755246600000|2025-08-15 08:30:00|138599.5|138499.5|138598.5|138498.5|138603|138503|138598|138498|42
1755246900000|2025-08-15 08:35:00|138599|138499|138656.3|138456.3|138666|138499.5|138598|138446|86
1755247200000|2025-08-15 08:40:00|138655.8|138455.8|138649.5|138449.5|138659|138459|138649.5|138449.5|45
1755247500000|2025-08-15 08:45:00|138649.1|138449.1|138595|138495|138656.5|138495|138595|138445.1|21
1755247800000|2025-08-15 08:50:00|138593|138493|138594.9|138494.9|138595.3|138495.3|138591.5|138491.5|7
1755248100000|2025-08-15 08:55:00|138595|138495|138597|138497|138597|138497|138594.5|138494.5|9
1755248400000|2025-08-15 09:00:00|138596.5|138496.5|138628.5|138428.5|138646.5|138497|138596.5|138427.5|22
1755248700000|2025-08-15 09:05:00|138629.3|138429.3|138639.8|138439.8|138641.9|138441.9|138626.2|138426.2|32
1755249000000|2025-08-15 09:10:00|138640.7|138440.7|138583|138483|138640.7|138489|138579|138433.5|47
1755249300000|2025-08-15 09:15:00|138583.5|138483.5|138582|138482|138602|138502|138577.5|138477.5|24
1755249600000|2025-08-15 09:20:00|138581.5|138481.5|138595|138495|138595|138495|138580.9|138480.9|21
1755249900000|2025-08-15 09:25:00|138594|138494|138580|138480|138596|138496|138580|138480|10
1755250200000|2025-08-15 09:30:00|138580.5|138480.5|138603.5|138503.5|138611.5|138511.5|138580|138480|43
1755250500000|2025-08-15 09:35:00|138606.5|138506.5|138671.2|138471.2|138678.8|138511.5|138598.9|138455|154
1755250800000|2025-08-15 09:40:00|138677.6|138477.6|138731.3|138531.3|138739.4|138539.4|138674.2|138474.2|80
1755251100000|2025-08-15 09:45:00|138739.4|138539.4|138735.2|138535.2|138752.8|138552.8|138730.2|138530.2|18
1755251400000|2025-08-15 09:50:00|138741.8|138541.8|138747.8|138547.8|138747.8|138547.8|138732.2|138532.2|9
1755251700000|2025-08-15 09:55:00|138741.8|138541.8|138732.3|138532.3|138744.8|138544.8|138730.7|138530.7|22
1755252000000|2025-08-15 10:00:00|138730.3|138530.3|138733.2|138533.2|138738|138538|138713.3|138513.3|48
1755252300000|2025-08-15 10:05:00|138742.8|138542.8|138764.9|138564.9|138774.9|138574.9|138733.2|138533.2|48
1755252600000|2025-08-15 10:10:00|138764.7|138564.7|138768.5|138568.5|138768.5|138568.5|138764.7|138564.7|12
1755252900000|2025-08-15 10:15:00|138766.1|138566.1|138715|138615|138782.1|138615|138713.5|138560.1|33
1755253200000|2025-08-15 10:20:00|138716.5|138616.5|138716.2|138616.2|138718|138618|138713.5|138613.5|15
1755253500000|2025-08-15 10:25:00|138716.7|138616.7|138717|138617|138717|138617|138715.9|138615.9|12
1755253800000|2025-08-15 10:30:00|138716|138616|138714|138614|138717|138617|138712|138612|22
1755254100000|2025-08-15 10:35:00|138715.5|138615.5|138715|138615|138767.5|138615.5|138711.5|138563.5|17
1755254400000|2025-08-15 10:40:00|138715.5|138615.5|138715|138615|138715.5|138615.5|138711.5|138611.5|9
1755254700000|2025-08-15 10:45:00|138711.5|138611.5|138693.5|138593.5|138725|138625|138693.5|138593.5|24
1755255000000|2025-08-15 10:50:00|138679.5|138579.5|138671.5|138571.5|138679.5|138579.5|138670|138570|9
1755255300000|2025-08-15 10:55:00|138675|138575|138680|138580|138687.5|138587.5|138671|138571|21
1755255600000|2025-08-15 11:00:00|138683.5|138583.5|138676.5|138576.5|138684|138584|138669.5|138569.5|25
1755255900000|2025-08-15 11:05:00|138680|138580|138672|138572|138683.5|138583.5|138658|138558|25
1755256200000|2025-08-15 11:10:00|138671.5|138571.5|138648.5|138548.5|138672|138572|138648.3|138548.3|22
1755256500000|2025-08-15 11:15:00|138685.2|138485.2|138688.2|138488.2|138692.9|138492.9|138676.2|138476.2|15
1755256800000|2025-08-15 11:20:00|138687.2|138487.2|138659|138559|138700.3|138561|138649.8|138487.2|32
1755257100000|2025-08-15 11:25:00|138720.7|138520.7|138739|138539|138739|138539|138710.2|138510.2|35
1755257400000|2025-08-15 11:30:00|138724.2|138524.2|138714.8|138514.8|138724.2|138524.2|138708|138508|11
1755257700000|2025-08-15 11:35:00|138713.4|138513.4|138711.2|138511.2|138713.4|138513.4|138711.2|138511.2|4
1755258000000|2025-08-15 11:40:00|138711.8|138511.8|138711.3|138511.3|138715.8|138515.8|138699.4|138499.4|23
1755258300000|2025-08-15 11:45:00|138710.3|138510.3|138761.3|138561.3|138764.8|138564.8|138708.2|138508.2|34
1755258600000|2025-08-15 11:50:00|138768.7|138568.7|138767.8|138567.8|138783|138583|138764.2|138564.2|21
1755258900000|2025-08-15 11:55:00|138764.2|138564.2|138762.3|138562.3|138764.8|138564.8|138759.8|138559.8|10
1755259200000|2025-08-15 12:00:00|138759.8|138559.8|138718.5|138518.5|138764.8|138564.8|138710.5|138510.5|68
1755259500000|2025-08-15 12:05:00|138719|138519|138762.5|138562.5|138763.5|138563.5|138718.5|138518.5|26
1755259800000|2025-08-15 12:10:00|138762.1|138562.1|138741.5|138541.5|138762.1|138562.1|138741.5|138541.5|13
1755260100000|2025-08-15 12:15:00|138743.5|138543.5|138757.1|138557.1|138763.8|138563.8|138742|138542|23
1755260400000|2025-08-15 12:20:00|138753.1|138553.1|138818.6|138618.6|138818.6|138618.6|138732.2|138532.2|92
1755260700000|2025-08-15 12:25:00|138818.8|138618.8|138824.2|138624.2|138832.1|138632.1|138809.2|138609.2|68
1755261000000|2025-08-15 12:30:00|138825.9|138625.9|138775.8|138575.8|138901.9|138701.9|138724.7|138570|98
1755261300000|2025-08-15 12:35:00|138773|138573|138583.5|138483.5|138779.3|138631.5|138581.2|138481.2|137
1755261600000|2025-08-15 12:40:00|138580.5|138480.5|138548.5|138448.5|138591.5|138491.5|138520.7|138385.1|87
1755261900000|2025-08-15 12:45:00|138548|138448|138617.5|138417.5|138620.1|138459.5|138544.5|138413.1|43
1755262200000|2025-08-15 12:50:00|138618.5|138418.5|138714.8|138514.8|138752|138552|138615|138415|59
1755262500000|2025-08-15 12:55:00|138709.8|138509.8|138635.3|138435.3|138711.7|138511.7|138624.1|138424.1|74
1755262800000|2025-08-15 13:00:00|138635.1|138435.1|138582.6|138382.6|138636.6|138483.6|138513.8|138381|60
1755263100000|2025-08-15 13:05:00|138582.3|138382.3|138575.1|138375.1|138582.5|138382.5|138573.5|138373.5|37
1755263400000|2025-08-15 13:10:00|138575|138375|138575|138375|138575|138375|138573.5|138373.5|6
1755263700000|2025-08-15 13:15:00|138580|138380|138618.6|138418.6|138641.5|138441.5|138580|138380|67
1755264000000|2025-08-15 13:20:00|138618.5|138418.5|138617.5|138417.5|138630.5|138430.5|138613.5|138413.5|43
1755264300000|2025-08-15 13:25:00|138613.5|138413.5|138600.1|138400.1|138614|138414|138599.5|138399.5|55
1755264600000|2025-08-15 13:30:00|138599.1|138399.1|138586.1|138386.1|138599.5|138399.5|138531.5|138331.5|81
1755264900000|2025-08-15 13:35:00|138586.5|138386.5|138620.5|138420.5|138625|138425|138586.1|138386.1|82
1755265200000|2025-08-15 13:40:00|138620|138420|138632.5|138432.5|138636|138436|138616.5|138416.5|48
1755265500000|2025-08-15 13:45:00|138633|138433|138566.5|138366.5|138634|138434|138566.5|138366.5|58
1755265800000|2025-08-15 13:50:00|138563.5|138363.5|138591.5|138391.5|138592.5|138392.5|138560|138360|36
1755266100000|2025-08-15 13:55:00|138599|138399|138580.1|138380.1|138613.7|138413.7|138578.9|138378.9|58
1755266400000|2025-08-15 14:00:00|138585|138385|138535|138435|138607|138446.5|138535|138380.1|63
1755266700000|2025-08-15 14:05:00|138536.5|138436.5|138539.5|138439.5|138545|138445|138523|138423|69
1755267000000|2025-08-15 14:10:00|138539|138439|138581.2|138381.2|138587|138439|138527|138380.1|47
1755267300000|2025-08-15 14:15:00|138582.5|138382.5|138570|138370|138588.5|138388.5|138570|138370|18
1755267600000|2025-08-15 14:20:00|138569.5|138369.5|138570|138370|138570|138370|138551.5|138351.5|51
1755267900000|2025-08-15 14:25:00|138569|138369|138512|138412|138570|138415|138512|138365|14
1755268200000|2025-08-15 14:30:00|138513|138413|138515.5|138415.5|138536|138436|138513|138413|37
1755268500000|2025-08-15 14:35:00|138516.5|138416.5|138484|138384|138518.5|138418.5|138484|138384|25
1755268800000|2025-08-15 14:40:00|138488|138388|138495|138395|138511.5|138411.5|138483.8|138383.8|28
1755269100000|2025-08-15 14:45:00|138490|138390|138508|138408|138512|138412|138489|138389|24
1755269400000|2025-08-15 14:50:00|138508.5|138408.5|138525|138425|138525|138425|138504|138404|37
1755269700000|2025-08-15 14:55:00|138524.5|138424.5|138502|138402|138525|138425|138501.5|138401.5|43
1755270000000|2025-08-15 15:00:00|138501.5|138401.5|138502|138402|138504.5|138404.5|138493.5|138393.5|51
1755270300000|2025-08-15 15:05:00|138501.8|138401.8|138508.5|138408.5|138536.4|138436.4|138496.6|138396.6|46
1755270600000|2025-08-15 15:10:00|138508|138408|138608|138408|138608|138413.8|138508|138365.5|51
1755270900000|2025-08-15 15:15:00|138610|138410|138558|138458|138612|138458.5|138558|138408.5|11
1755271200000|2025-08-15 15:20:00|138558.5|138458.5|138558.5|138458.5|138559.3|138459.3|138554.1|138454.1|27
1755271500000|2025-08-15 15:25:00|138558|138458|138570.3|138470.3|138620|138471.3|138558|138415|28
1755271800000|2025-08-15 15:30:00|138570|138470|138564.5|138464.5|138570|138470|138564|138464|20
1755272100000|2025-08-15 15:35:00|138563.5|138463.5|138590|138490|138590|138490|138562.5|138462.5|31
1755272400000|2025-08-15 15:40:00|138595.5|138495.5|138651.4|138451.4|138657.5|138509|138595.5|138450.3|38
1755272700000|2025-08-15 15:45:00|138650.3|138450.3|138663.4|138463.4|138666.1|138466.1|138650|138450|32
1755273000000|2025-08-15 15:50:00|138663|138463|138672.5|138472.5|138672.5|138472.5|138662|138462|8
1755273300000|2025-08-15 15:55:00|138675.5|138475.5|138673.5|138473.5|138680|138480|138672.5|138472.5|16
1755273600000|2025-08-15 16:00:00|138682|138482|138698.5|138498.5|138698.5|138498.5|138675|138475|23
1755273900000|2025-08-15 16:05:00|138699|138499|138703|138503|138705.4|138505.4|138698|138498|36
1755274200000|2025-08-15 16:10:00|138702.6|138502.6|138693|138493|138702.6|138502.6|138686.6|138486.6|18
1755274500000|2025-08-15 16:15:00|138692|138492|138698|138498|138701|138501|138692|138492|11
1755274800000|2025-08-15 16:20:00|138701|138501|138706|138506|138707|138507|138700|138500|22
1755275100000|2025-08-15 16:25:00|138707|138507|138705.4|138505.4|138709|138509|138703|138503|11
1755275400000|2025-08-15 16:30:00|138701.1|138501.1|138705|138505|138707|138507|138701.1|138501.1|12
1755275700000|2025-08-15 16:35:00|138702|138502|138706|138506|138708.5|138508.5|138702|138502|12
1755276000000|2025-08-15 16:40:00|138708|138508|138707|138507|138709|138509|138700|138500|17
1755276300000|2025-08-15 16:45:00|138709|138509|138712.5|138512.5|138712.5|138512.5|138708.7|138508.7|5
1755276600000|2025-08-15 16:50:00|138713|138513|138753.5|138553.5|138754|138554|138713|138513|26
1755276900000|2025-08-15 16:55:00|138752|138552|138753|138553|138756|138556|138750.5|138550.5|23
1755277200000|2025-08-15 17:00:00|138752.5|138552.5|138751.5|138551.5|138754.8|138554.8|138740.5|138540.5|48
1755277500000|2025-08-15 17:05:00|138752|138552|138772.5|138572.5|138772.5|138572.5|138748.2|138548.2|41
1755277800000|2025-08-15 17:10:00|138772|138572|138767|138567|138775.5|138575.5|138744.5|138544.5|58
1755278100000|2025-08-15 17:15:00|138766.8|138566.8|138772.5|138572.5|138777.5|138577.5|138756|138556|35
1755278400000|2025-08-15 17:20:00|138773|138573|138769|138569|138773.5|138573.5|138766.4|138566.4|15
1755278700000|2025-08-15 17:25:00|138772|138572|138770|138570|138780|138580|138766|138566|16
1755279000000|2025-08-15 17:30:00|138770.5|138570.5|138775.5|138575.5|138775.5|138575.5|138770.5|138570.5|5
1755279300000|2025-08-15 17:35:00|138775.1|138575.1|138775.1|138575.1|138775.5|138575.5|138775.1|138575.1|7
1755279600000|2025-08-15 17:40:00|138773.1|138573.1|138757.5|138557.5|138773.1|138573.1|138757.5|138557.5|6
1755279900000|2025-08-15 17:45:00|138765.1|138565.1|138770.1|138570.1|138770.1|138570.1|138765.1|138565.1|2
1755280200000|2025-08-15 17:50:00|138780.1|138580.1|138770.1|138570.1|138780.1|138580.1|138770.1|138570.1|2
1755280500000|2025-08-15 17:55:00|138765.1|138565.1|138765.1|138565.1|138765.1|138565.1|138765.1|138565.1|1
1755280800000|2025-08-15 18:00:00|138776.5|138576.5|138765|138565|138776.5|138576.5|138765|138565|3
1755281100000|2025-08-15 18:05:00|138772.5|138572.5|138775|138575|138780|138580|138772.5|138572.5|5
1755281400000|2025-08-15 18:10:00|138770|138570|138782.5|138582.5|138782.5|138582.5|138770|138570|2
1755281700000|2025-08-15 18:15:00|138775|138575|138775|138575|138775|138575|138775|138575|1
1755282600000|2025-08-15 18:30:00|138790|138590|138790|138590|138790|138590|138790|138590|1
1755282900000|2025-08-15 18:35:00|138780|138580|138780|138580|138780|138580|138780|138580|1
1755283800000|2025-08-15 18:50:00|138775|138575|138775|138575|138775|138575|138775|138575|1
1755284100000|2025-08-15 18:55:00|138777|138577|138745|138545|138780|138580|138743|138543|16
1755284400000|2025-08-15 19:00:00|138747|138547|138746|138546|138748|138548|138745|138545|14
1755284700000|2025-08-15 19:05:00|138745|138545|138745|138545|138748|138548|138745|138545|7
1755285000000|2025-08-15 19:10:00|138748|138548|138750|138550|138750|138550|138745|138545|3
1755285300000|2025-08-15 19:15:00|138751|138551|138751|138551|138751|138551|138751|138551|1
1755285600000|2025-08-15 19:20:00|138765.5|138565.5|138751|138551|138768.5|138568.5|138751|138551|4
1755286200000|2025-08-15 19:30:00|138740|138540|138760|138560|138760|138560|138740|138540|2
1755286500000|2025-08-15 19:35:00|138774.5|138574.5|138760|138560|138774.5|138574.5|138760|138560|3
1755287400000|2025-08-15 19:50:00|138771.5|138571.5|138760|138560|138775|138575|138750|138550|7
1755287700000|2025-08-15 19:55:00|138754|138554|138749.6|138549.6|138754|138554|138738|138538|18
1755475200000|2025-08-18 00:00:00|138801.1|138524.1|138686|138586|138848.3|138586|138685.1|138517.5|303
1755475500000|2025-08-18 00:05:00|138685|138585|138726|138626|138733.1|138633.1|138662|138562|351
1755475800000|2025-08-18 00:10:00|138724|138624|138587|138487|138726.5|138626.5|138560.1|138460.1|348
1755476100000|2025-08-18 00:15:00|138585.1|138485.1|138533|138433|138656.5|138505|138513|138358.8|266
1755476400000|2025-08-18 00:20:00|138545|138445|138558.5|138458.5|138645.5|138491|138539.5|138397.1|219
1755476700000|2025-08-18 00:25:00|138558.1|138458.1|138547.1|138447.1|138565|138465|138519.1|138419.1|248
1755477000000|2025-08-18 00:30:00|138539|138439|138464.5|138364.5|138557.1|138457.1|138439.1|138339.1|318
1755477300000|2025-08-18 00:35:00|138465|138365|138470.1|138370.1|138470.1|138370.1|138426.1|138326.1|267
1755477600000|2025-08-18 00:40:00|138476.5|138376.5|138495|138395|138521.1|138421.1|138469.5|138369.5|225
1755477900000|2025-08-18 00:45:00|138494.5|138394.5|138470|138370|138500|138400|138465.2|138365.2|234
1755478200000|2025-08-18 00:50:00|138477.1|138377.1|138525.5|138425.5|138546.5|138446.5|138473.3|138373.3|172
1755478500000|2025-08-18 00:55:00|138525|138425|138557|138457|138568.1|138468.1|138495.1|138395.1|224
1755478800000|2025-08-18 01:00:00|138555.5|138455.5|138535|138435|138560.1|138460.1|138526.1|138426.1|285
1755479100000|2025-08-18 01:05:00|138534.5|138434.5|138557.5|138457.5|138571|138471|138526.5|138426.5|205
1755479400000|2025-08-18 01:10:00|138557.1|138457.1|138561.8|138361.8|138570.1|138457.1|138505|138360.1|159
1755479700000|2025-08-18 01:15:00|138561.2|138361.2|138511.5|138411.5|138568.5|138412.1|138460|138342.5|212
1755480000000|2025-08-18 01:20:00|138512|138412|138531.5|138431.5|138540|138440|138508.5|138408.5|147
1755480300000|2025-08-18 01:25:00|138530|138430|138554|138454|138583|138483|138513.1|138413.1|131
1755480600000|2025-08-18 01:30:00|138553.5|138453.5|138532.5|138432.5|138593.1|138493.1|138529.5|138429.5|227
1755480900000|2025-08-18 01:35:00|138532.1|138432.1|138432.5|138332.5|138543.1|138443.1|138408|138308|301
1755481200000|2025-08-18 01:40:00|138423|138323|138445.7|138345.7|138463.5|138363.5|138410.1|138310.1|204
1755481500000|2025-08-18 01:45:00|138445.4|138345.4|138352.1|138252.1|138463.3|138363.3|138342.5|138242.5|301
1755481800000|2025-08-18 01:50:00|138348.5|138248.5|138293.1|138193.1|138354.5|138254.5|138287.9|138187.9|292
1755482100000|2025-08-18 01:55:00|138291.5|138191.5|138286.1|138186.1|138295.5|138195.5|138262|138162|272
1755482400000|2025-08-18 02:00:00|138285.5|138185.5|138293.5|138193.5|138320.1|138220.1|138247.5|138147.5|247
1755482700000|2025-08-18 02:05:00|138292|138192|138293.5|138193.5|138325.1|138225.1|138290.1|138190.1|149
1755483000000|2025-08-18 02:10:00|138292|138192|138325.5|138225.5|138333.1|138233.1|138282|138182|144
1755483300000|2025-08-18 02:15:00|138326|138226|138285.5|138185.5|138337.1|138237.1|138285.5|138185.5|197
1755483600000|2025-08-18 02:20:00|138286.1|138186.1|138326.5|138226.5|138328.1|138228.1|138285.5|138185.5|181
1755483900000|2025-08-18 02:25:00|138325.5|138225.5|138312.1|138212.1|138338.5|138238.5|138310.1|138210.1|134
1755484200000|2025-08-18 02:30:00|138310.5|138210.5|138309.5|138209.5|138328.4|138228.4|138300.1|138200.1|112
1755484500000|2025-08-18 02:35:00|138313.5|138213.5|138291.5|138191.5|138332.5|138232.5|138285.1|138185.1|160
1755484800000|2025-08-18 02:40:00|138290.1|138190.1|138315.1|138215.1|138316.1|138216.1|138285.1|138185.1|88
1755485100000|2025-08-18 02:45:00|138315.5|138215.5|138293.5|138193.5|138327.1|138227.1|138260.1|138160.1|230
1755485400000|2025-08-18 02:50:00|138293.1|138193.1|138197.1|138097.1|138302.1|138202.1|138188.1|138088.1|193
1755485700000|2025-08-18 02:55:00|138201.5|138101.5|138190.3|138090.3|138211.5|138111.5|138153.7|138053.7|225
1755486000000|2025-08-18 03:00:00|138185.1|138085.1|138107.7|138007.7|138186.1|138086.1|138081.1|137981.1|273
1755486300000|2025-08-18 03:05:00|138107.9|138007.9|138138.1|138038.1|138140.5|138040.5|138100.7|138000.7|154
1755486600000|2025-08-18 03:10:00|138138.5|138038.5|138181.6|138081.6|138210.5|138110.5|138135.1|138035.1|188
1755486900000|2025-08-18 03:15:00|138182.7|138082.7|138153.5|138053.5|138182.7|138082.7|138141.1|138041.1|156
1755487200000|2025-08-18 03:20:00|138154.1|138054.1|138160.1|138060.1|138182.1|138082.1|138150.1|138050.1|157
1755487500000|2025-08-18 03:25:00|138152.5|138052.5|138139.5|138039.5|138160.1|138060.1|138137.5|138037.5|131
1755487800000|2025-08-18 03:30:00|138140.1|138040.1|138128.5|138028.5|138147.5|138047.5|138096.5|137996.5|166
1755488100000|2025-08-18 03:35:00|138128.1|138028.1|138146.1|138046.1|138146.1|138046.1|138103.1|138003.1|127
1755488400000|2025-08-18 03:40:00|138143.5|138043.5|138182.5|138082.5|138190.1|138090.1|138131.5|138031.5|196
1755488700000|2025-08-18 03:45:00|138180.1|138080.1|138150.1|138050.1|138180.1|138080.1|138142.5|138042.5|136
1755489000000|2025-08-18 03:50:00|138148.1|138048.1|138156.5|138056.5|138156.5|138056.5|138120.1|138020.1|91
1755489300000|2025-08-18 03:55:00|138166.1|138066.1|138177.5|138077.5|138182.5|138082.5|138147.5|138047.5|144
1755489600000|2025-08-18 04:00:00|138177.1|138077.1|138217.9|138117.9|138241.1|138141.1|138152.5|138052.5|256
1755489900000|2025-08-18 04:05:00|138218.4|138118.4|138217.5|138117.5|138250.5|138150.5|138195.5|138095.5|192
1755490200000|2025-08-18 04:10:00|138218.1|138118.1|138241.1|138141.1|138260.5|138160.5|138209.5|138109.5|219
1755490500000|2025-08-18 04:15:00|138240.5|138140.5|138229|138129|138250.1|138150.1|138225|138125|100
1755490800000|2025-08-18 04:20:00|138229.5|138129.5|138225|138125|138242.5|138142.5|138218|138118|164
1755491100000|2025-08-18 04:25:00|138224.5|138124.5|138211.5|138111.5|138225|138125|138208.5|138108.5|104
1755491400000|2025-08-18 04:30:00|138212|138112|138185|138085|138212.1|138112.1|138179.5|138079.5|164
1755491700000|2025-08-18 04:35:00|138185.5|138085.5|138179.1|138079.1|138194.5|138094.5|138175.1|138075.1|176
1755492000000|2025-08-18 04:40:00|138179.5|138079.5|138195.5|138095.5|138200.5|138100.5|138167.5|138067.5|134
1755492300000|2025-08-18 04:45:00|138196.1|138096.1|138206.1|138106.1|138207.5|138107.5|138186|138086|160
1755492600000|2025-08-18 04:50:00|138206.5|138106.5|138194.1|138094.1|138215.5|138115.5|138185.1|138085.1|144
1755492900000|2025-08-18 04:55:00|138193.1|138093.1|138210.5|138110.5|138218.1|138118.1|138173.5|138073.5|126
1755493200000|2025-08-18 05:00:00|138212.1|138112.1|138150.1|138050.1|138229.5|138129.5|138150.1|138050.1|249
1755493500000|2025-08-18 05:05:00|138151.1|138051.1|138096|137996|138157.5|138057.5|138094.1|137994.1|283
1755493800000|2025-08-18 05:10:00|138101.5|138001.5|138131.1|138031.1|138135.1|138035.1|138092.5|137992.5|179
1755494100000|2025-08-18 05:15:00|138130.5|138030.5|138134.5|138034.5|138156|138056|138129.5|138029.5|287
1755494400000|2025-08-18 05:20:00|138135.1|138035.1|138196.5|138096.5|138196.5|138096.5|138125.5|138025.5|302
1755494700000|2025-08-18 05:25:00|138196|138096|138170.5|138070.5|138206.5|138106.5|138154|138054|231
1755495000000|2025-08-18 05:30:00|138171|138071|138260.1|138160.1|138285|138185|138170.5|138070.5|306
1755495300000|2025-08-18 05:35:00|138259.1|138159.1|138252.8|138152.8|138260.1|138160.1|138251.2|138151.2|231
1755495600000|2025-08-18 05:40:00|138247.6|138147.6|138288.5|138188.5|138303.5|138203.5|138232|138132|293
1755495900000|2025-08-18 05:45:00|138288.1|138188.1|138247.5|138147.5|138293.1|138193.1|138233.5|138133.5|150
1755496200000|2025-08-18 05:50:00|138249|138149|138269.1|138169.1|138279.1|138179.1|138237.5|138137.5|180
1755496500000|2025-08-18 05:55:00|138268.5|138168.5|138274.1|138174.1|138279.1|138179.1|138245.1|138145.1|206
1755496800000|2025-08-18 06:00:00|138278.5|138178.5|138258.5|138158.5|138288.1|138188.1|138245.1|138145.1|182
1755497100000|2025-08-18 06:05:00|138259.1|138159.1|138263.5|138163.5|138268.5|138168.5|138226.1|138126.1|194
1755497400000|2025-08-18 06:10:00|138262.5|138162.5|138294.7|138194.7|138352.1|138252.1|138261.1|138161.1|297
1755497700000|2025-08-18 06:15:00|138295.1|138195.1|138297.3|138197.3|138308.1|138208.1|138255.1|138155.1|222
1755498000000|2025-08-18 06:20:00|138297.5|138197.5|138275.3|138175.3|138311.5|138211.5|138246.9|138146.9|198
1755498300000|2025-08-18 06:25:00|138276.1|138176.1|138293.1|138193.1|138320.1|138220.1|138255.2|138155.2|285
1755498600000|2025-08-18 06:30:00|138294.5|138194.5|138297.1|138197.1|138319|138219|138284.5|138184.5|110
1755498900000|2025-08-18 06:35:00|138297.5|138197.5|138325.1|138225.1|138325.1|138225.1|138283.6|138183.6|67
1755499200000|2025-08-18 06:40:00|138320.1|138220.1|138319.6|138219.6|138343.4|138243.4|138291.5|138191.5|95
1755499500000|2025-08-18 06:45:00|138319.8|138219.8|138324.5|138224.5|138375|138226.5|138274.9|138143.5|113
1755499800000|2025-08-18 06:50:00|138324.1|138224.1|138312.5|138212.5|138341|138241|138307.8|138207.8|44
1755500100000|2025-08-18 06:55:00|138313|138213|138317.5|138217.5|138323|138223|138313|138213|60
1755500400000|2025-08-18 07:00:00|138314|138214|138305|138205|138318.5|138218.5|138287.5|138187.5|60
1755500700000|2025-08-18 07:05:00|138302.1|138202.1|138274.3|138174.3|138327.4|138202.1|138266.1|138115.8|79
1755501000000|2025-08-18 07:10:00|138273.5|138173.5|138213.5|138113.5|138273.9|138173.9|138210.5|138110.5|76
1755501300000|2025-08-18 07:15:00|138211.7|138111.7|138244.8|138144.8|138248.8|138148.8|138200|138100|83
1755501600000|2025-08-18 07:20:00|138242.9|138142.9|138235|138135|138244.5|138144.5|138231.1|138131.1|84
1755501900000|2025-08-18 07:25:00|138232.1|138132.1|138230.5|138130.5|138245.5|138145.5|138230.5|138130.5|29
1755502200000|2025-08-18 07:30:00|138228.5|138128.5|138207.5|138107.5|138243.4|138130.5|138181.1|138033|72
1755502500000|2025-08-18 07:35:00|138210.1|138110.1|138221.1|138121.1|138222.5|138122.5|138209.5|138109.5|40
1755502800000|2025-08-18 07:40:00|138221.9|138121.9|138290.1|138190.1|138290.1|138190.1|138221.1|138121.1|75
1755503100000|2025-08-18 07:45:00|138290|138190|138273.1|138173.1|138290.1|138190.1|138256.5|138156.5|81
1755503400000|2025-08-18 07:50:00|138273.5|138173.5|138356.5|138156.5|138361.5|138219|138273.5|138155.5|110
1755503700000|2025-08-18 07:55:00|138356.1|138156.1|138373.5|138173.5|138396.8|138196.8|138356.1|138156.1|60
1755504000000|2025-08-18 08:00:00|138368.5|138168.5|138429|138229|138443.5|138243.5|138368|138168|86
1755504300000|2025-08-18 08:05:00|138429.5|138229.5|138445.1|138245.1|138460|138260|138420.5|138220.5|53
1755504600000|2025-08-18 08:10:00|138446|138246|138455.5|138255.5|138455.5|138255.5|138446|138246|47
1755504900000|2025-08-18 08:15:00|138456|138256|138458.6|138258.6|138535.1|138335.1|138453.6|138253.6|138
1755505200000|2025-08-18 08:20:00|138458.3|138258.3|138430.1|138230.1|138463.6|138263.6|138430.1|138230.1|101
1755505500000|2025-08-18 08:25:00|138431.3|138231.3|138350.2|138250.2|138438.1|138251.4|138350.2|138198.3|162
1755505800000|2025-08-18 08:30:00|138350.5|138250.5|138346.7|138246.7|138395.9|138251.6|138345.8|138194.2|51
1755506100000|2025-08-18 08:35:00|138346|138246|138343.5|138243.5|138346.5|138246.5|138343.5|138243.5|6
1755506400000|2025-08-18 08:40:00|138343|138243|138343.5|138243.5|138345|138245|138343|138243|10
1755506700000|2025-08-18 08:45:00|138338.7|138238.7|138391.1|138291.1|138427.9|138327.9|138321.5|138209.2|80
1755507000000|2025-08-18 08:50:00|138391|138291|138358|138258|138394.5|138294.5|138357.1|138257.1|49
1755507300000|2025-08-18 08:55:00|138359|138259|138380.5|138280.5|138381.6|138281.6|138353.5|138253.5|51
1755507600000|2025-08-18 09:00:00|138380.9|138280.9|138402.1|138302.1|138423.1|138323.1|138372.5|138272.5|204
1755507900000|2025-08-18 09:05:00|138401.7|138301.7|138392.1|138292.1|138405.3|138305.3|138390.5|138290.5|67
1755508200000|2025-08-18 09:10:00|138392|138292|138384|138284|138399.9|138299.9|138370.5|138270.5|54
1755508500000|2025-08-18 09:15:00|138383.5|138283.5|138391|138291|138396|138296|138383.5|138283.5|34
1755508800000|2025-08-18 09:20:00|138392.5|138292.5|138428|138228|138446|138293.5|138384.5|138216.5|65
1755509100000|2025-08-18 09:25:00|138428.5|138228.5|138418.5|138218.5|138429|138229|138410|138210|54
1755509400000|2025-08-18 09:30:00|138419.5|138219.5|138338.5|138238.5|138422.5|138242.5|138329.5|138181|77
1755509700000|2025-08-18 09:35:00|138338.8|138238.8|138372|138272|138372|138272|138335|138235|41
1755510000000|2025-08-18 09:40:00|138371.5|138271.5|138390.1|138290.1|138395.1|138295.1|138370.5|138270.5|43
1755510300000|2025-08-18 09:45:00|138388.5|138288.5|138390.5|138290.5|138393.1|138293.1|138386.5|138286.5|39
1755510600000|2025-08-18 09:50:00|138390.1|138290.1|138384.9|138284.9|138392.5|138292.5|138380.5|138280.5|39
1755510900000|2025-08-18 09:55:00|138385.1|138285.1|138358.5|138258.5|138385.5|138285.5|138350.5|138250.5|43
1755511200000|2025-08-18 10:00:00|138359.5|138259.5|138385.1|138285.1|138393.5|138293.5|138359.5|138259.5|57
1755511500000|2025-08-18 10:05:00|138385.5|138285.5|138392.5|138292.5|138393.5|138293.5|138384.5|138284.5|26
1755511800000|2025-08-18 10:10:00|138391.5|138291.5|138394.1|138294.1|138394.5|138294.5|138388.5|138288.5|113
1755512100000|2025-08-18 10:15:00|138401.1|138301.1|138383.5|138283.5|138401.5|138301.5|138381.5|138281.5|38
1755512400000|2025-08-18 10:20:00|138381.1|138281.1|138375.1|138275.1|138381.1|138281.1|138375.1|138275.1|10
1755512700000|2025-08-18 10:25:00|138374.5|138274.5|138382.1|138282.1|138382.5|138282.5|138374.5|138274.5|23
1755513000000|2025-08-18 10:30:00|138385.1|138285.1|138386.5|138286.5|138390.5|138290.5|138385.1|138285.1|5
1755513300000|2025-08-18 10:35:00|138387.1|138287.1|138389.5|138289.5|138389.5|138289.5|138383.1|138283.1|8
1755513600000|2025-08-18 10:40:00|138388.5|138288.5|138375.5|138275.5|138389.1|138289.1|138375.5|138275.5|29
1755513900000|2025-08-18 10:45:00|138375.1|138275.1|138356|138256|138378|138278|138355.5|138255.5|24
1755514200000|2025-08-18 10:50:00|138358|138258|138374.5|138274.5|138374.5|138274.5|138352.5|138252.5|18
1755514500000|2025-08-18 10:55:00|138375.5|138275.5|138379|138279|138379|138279|138375.5|138275.5|11
1755514800000|2025-08-18 11:00:00|138378|138278|138359|138259|138381|138281|138358|138258|25
1755515100000|2025-08-18 11:05:00|138357.5|138257.5|138356.5|138256.5|138358|138258|138356.5|138256.5|4
1755515400000|2025-08-18 11:10:00|138354|138254|138333.1|138233.1|138356|138256|138331.1|138231.1|28
1755515700000|2025-08-18 11:15:00|138332.1|138232.1|138388.5|138188.5|138388.5|138235.5|138330.1|138185.5|13
1755516000000|2025-08-18 11:20:00|138389|138189|138383.5|138183.5|138398|138198|138383.5|138183.5|19
1755516300000|2025-08-18 11:25:00|138383|138183|138384|138184|138390.5|138190.5|138382|138182|23
1755516600000|2025-08-18 11:30:00|138382|138182|138405|138205|138405|138205|138377.5|138177.5|44
1755516900000|2025-08-18 11:35:00|138405.5|138205.5|138418.5|138218.5|138421|138221|138401.5|138201.5|157
1755517200000|2025-08-18 11:40:00|138417.5|138217.5|138418.5|138218.5|138418.5|138218.5|138417.5|138217.5|4
1755517500000|2025-08-18 11:45:00|138423.5|138223.5|138450.1|138250.1|138450.1|138250.1|138423.5|138223.5|54
1755517800000|2025-08-18 11:50:00|138448.1|138248.1|138439.7|138239.7|138450.1|138250.1|138431.3|138231.3|51
1755518100000|2025-08-18 11:55:00|138438.7|138238.7|138493.6|138293.6|138496.5|138296.5|138437.9|138237.9|79
1755518400000|2025-08-18 12:00:00|138493|138293|138451.9|138251.9|138493.5|138293.5|138451.5|138251.5|84
1755518700000|2025-08-18 12:05:00|138451.1|138251.1|138468.5|138268.5|138470.1|138270.1|138449.5|138249.5|18
1755519000000|2025-08-18 12:10:00|138469.5|138269.5|138482.1|138282.1|138482.1|138282.1|138469.5|138269.5|39
1755519300000|2025-08-18 12:15:00|138482.5|138282.5|138480.1|138280.1|138488.5|138288.5|138480.1|138280.1|23
1755519600000|2025-08-18 12:20:00|138479.5|138279.5|138480.1|138280.1|138481.5|138281.5|138477.5|138277.5|22
1755519900000|2025-08-18 12:25:00|138481.1|138281.1|138485.7|138285.7|138485.7|138285.7|138478.1|138278.1|66
1755520200000|2025-08-18 12:30:00|138486.1|138286.1|138482.5|138282.5|138487.1|138287.1|138482.1|138282.1|35
1755520500000|2025-08-18 12:35:00|138483.1|138283.1|138483.5|138283.5|138490.5|138290.5|138476.5|138276.5|70
1755520800000|2025-08-18 12:40:00|138484|138284|138500|138300|138500.5|138300.5|138477.5|138277.5|48
1755521100000|2025-08-18 12:45:00|138501.5|138301.5|138520.5|138320.5|138525.2|138325.2|138500|138300|14
1755521400000|2025-08-18 12:50:00|138521|138321|138521.1|138321.1|138526.3|138326.3|138518.1|138318.1|18
1755521700000|2025-08-18 12:55:00|138520.5|138320.5|138527.7|138327.7|138533.5|138333.5|138520.5|138320.5|52
1755522000000|2025-08-18 13:00:00|138529.5|138329.5|138524.5|138324.5|138529.5|138329.5|138504|138304|55
1755522300000|2025-08-18 13:05:00|138524.3|138324.3|138534.5|138334.5|138535|138335|138519|138319|29
1755522600000|2025-08-18 13:10:00|138535|138335|138529.8|138329.8|138535|138335|138527|138327|36
1755522900000|2025-08-18 13:15:00|138529.5|138329.5|138524|138324|138533.8|138333.8|138524|138324|38
1755523200000|2025-08-18 13:20:00|138526|138326|138510|138310|138535.5|138378.5|138474|138310|42
1755523500000|2025-08-18 13:25:00|138510.5|138310.5|138515.5|138315.5|138517.5|138317.5|138510|138310|18
1755523800000|2025-08-18 13:30:00|138514.5|138314.5|138531.1|138331.1|138539.1|138339.1|138514.5|138314.5|58
1755524100000|2025-08-18 13:35:00|138534.5|138334.5|138534.1|138334.1|138535.1|138335.1|138523.4|138323.4|84
1755524400000|2025-08-18 13:40:00|138535.8|138335.8|138471|138371|138535.8|138374|138471|138323.6|51
1755524700000|2025-08-18 13:45:00|138471.3|138371.3|138474.1|138374.1|138475.4|138375.4|138464.5|138364.5|48
1755525000000|2025-08-18 13:50:00|138474.6|138374.6|138479.9|138379.9|138480.8|138380.8|138464.5|138364.5|67
1755525300000|2025-08-18 13:55:00|138479|138379|138482.5|138382.5|138485|138385|138471|138371|53
1755525600000|2025-08-18 14:00:00|138484|138384|138474.5|138374.5|138489|138389|138468|138368|76
1755525900000|2025-08-18 14:05:00|138470|138370|138450.6|138350.6|138470|138370|138444|138344|78
1755526200000|2025-08-18 14:10:00|138451.4|138351.4|138468.5|138368.5|138482.5|138382.5|138451.1|138351.1|60
1755526500000|2025-08-18 14:15:00|138468|138368|138452.5|138352.5|138470|138370|138452.5|138352.5|16
1755526800000|2025-08-18 14:20:00|138453.5|138353.5|138468.5|138368.5|138479|138379|138447|138347|53
1755527100000|2025-08-18 14:25:00|138469|138369|138526|138326|138529.5|138379.5|138465|138325.5|36
1755527400000|2025-08-18 14:30:00|138525.5|138325.5|138479.8|138379.8|138526|138381|138476|138325.5|15
1755527700000|2025-08-18 14:35:00|138481.3|138381.3|138529.8|138329.8|138530.1|138381.3|138479.8|138328|10
1755528000000|2025-08-18 14:40:00|138530.1|138330.1|138514|138414|138576.5|138418|138495|138329.5|37
1755528300000|2025-08-18 14:45:00|138513.5|138413.5|138570.1|138370.1|138635.2|138493.5|138513.5|138370.1|101
1755528600000|2025-08-18 14:50:00|138570.5|138370.5|138598.5|138398.5|138610|138410|138570.1|138370.1|38
1755528900000|2025-08-18 14:55:00|138596.5|138396.5|138606.4|138406.4|138610.5|138410.5|138596|138396|77
1755529200000|2025-08-18 15:00:00|138607.5|138407.5|138582.4|138482.4|138607.5|138482.4|138545|138407.5|48
1755529500000|2025-08-18 15:05:00|138583|138483|138572.5|138472.5|138610|138510|138572.5|138472.5|50
1755529800000|2025-08-18 15:10:00|138570|138470|138568.5|138468.5|138578.5|138478.5|138567.5|138467.5|53
1755530100000|2025-08-18 15:15:00|138569|138469|138576.5|138476.5|138576.5|138476.5|138559.5|138459.5|73
1755530400000|2025-08-18 15:20:00|138576|138476|138567.2|138467.2|138598.3|138476.5|138542|138398.3|75
1755530700000|2025-08-18 15:25:00|138566.8|138466.8|138554.5|138454.5|138574|138474|138552.5|138452.5|61
1755531000000|2025-08-18 15:30:00|138555|138455|138540|138440|138555|138455|138539|138439|19
1755531300000|2025-08-18 15:35:00|138540.5|138440.5|138536.6|138436.6|138545|138445|138532.5|138432.5|54
1755531600000|2025-08-18 15:40:00|138535|138435|138545|138445|138545.5|138445.5|138529|138429|50
1755531900000|2025-08-18 15:45:00|138544.5|138444.5|138568|138468|138570|138470|138538.5|138438.5|32
1755532200000|2025-08-18 15:50:00|138568.5|138468.5|138566.5|138466.5|138569.5|138469.5|138561.5|138461.5|42
1755532500000|2025-08-18 15:55:00|138566|138466|138554|138454|138567.5|138467.5|138554|138454|32
1755532800000|2025-08-18 16:00:00|138555|138455|138635.5|138435.5|138644.5|138471.5|138554|138419|61
1755533100000|2025-08-18 16:05:00|138635|138435|138594.5|138494.5|138641.5|138495|138586.5|138433|30
1755533400000|2025-08-18 16:10:00|138595|138495|138600|138500|138677.5|138510.5|138593.5|138454.3|42
1755533700000|2025-08-18 16:15:00|138586.7|138486.7|138668.5|138468.5|138685|138535|138586.5|138444|55
1755534000000|2025-08-18 16:20:00|138668.1|138468.1|138662.5|138462.5|138669.1|138469.1|138662.5|138462.5|28
1755534300000|2025-08-18 16:25:00|138663|138463|138663.5|138463.5|138665|138465|138658|138458|24
1755534600000|2025-08-18 16:30:00|138662.5|138462.5|138660|138460|138663.5|138463.5|138653.5|138453.5|31
1755534900000|2025-08-18 16:35:00|138658.5|138458.5|138640|138440|138658.5|138458.5|138639.5|138439.5|18
1755535200000|2025-08-18 16:40:00|138639.5|138439.5|138652|138452|138657|138457|138637|138437|22
1755535500000|2025-08-18 16:45:00|138657|138457|138659|138459|138660|138460|138652|138452|16
1755535800000|2025-08-18 16:50:00|138659.5|138459.5|138660.5|138460.5|138660.5|138460.5|138659.5|138459.5|4
1755536100000|2025-08-18 16:55:00|138660|138460|138659.5|138459.5|138660.5|138460.5|138653|138453|18
1755536400000|2025-08-18 17:00:00|138658|138458|138670|138470|138670.5|138470.5|138654|138454|26
1755536700000|2025-08-18 17:05:00|138669|138469|138668.5|138468.5|138671|138471|138660.1|138460.1|51
1755537000000|2025-08-18 17:10:00|138667|138467|138658.6|138458.6|138669|138469|138658.6|138458.6|19
1755537300000|2025-08-18 17:15:00|138662.4|138462.4|138667.7|138467.7|138668|138468|138660.8|138460.8|21
1755537600000|2025-08-18 17:20:00|138669.3|138469.3|138663.2|138463.2|138670.4|138470.4|138661.9|138461.9|22
1755537900000|2025-08-18 17:25:00|138662.4|138462.4|138662.2|138462.2|138662.4|138462.4|138662.2|138462.2|2
1755538200000|2025-08-18 17:30:00|138662|138462|138658|138458|138662|138462|138654.7|138454.7|13
1755538500000|2025-08-18 17:35:00|138657.8|138457.8|138632.4|138432.4|138657.8|138457.8|138632.4|138432.4|23
1755538800000|2025-08-18 17:40:00|138635|138435|138631.9|138431.9|138639|138439|138626.6|138426.6|54
1755539100000|2025-08-18 17:45:00|138631.5|138431.5|138661.6|138461.6|138662.5|138462.5|138629|138429|22
1755539400000|2025-08-18 17:50:00|138665|138465|138662.6|138462.6|138665|138465|138662.6|138462.6|2
1755539700000|2025-08-18 17:55:00|138655|138455|138662.6|138462.6|138665|138465|138655|138455|9
1755540000000|2025-08-18 18:00:00|138665|138465|138650|138450|138666|138466|138650|138450|14
1755540300000|2025-08-18 18:05:00|138649|138449|138645|138445|138650|138450|138645|138445|3
1755540600000|2025-08-18 18:10:00|138648|138448|138655|138455|138658.6|138458.6|138648|138448|17
1755540900000|2025-08-18 18:15:00|138653.1|138453.1|138660|138460|138660|138460|138649.5|138449.5|8
1755541500000|2025-08-18 18:25:00|138658.5|138458.5|138650|138450|138658.5|138458.5|138650|138450|27
1755541800000|2025-08-18 18:30:00|138645|138445|138654.1|138454.1|138655|138455|138644|138444|10
1755542100000|2025-08-18 18:35:00|138659.5|138459.5|138659.5|138459.5|138659.5|138459.5|138659|138459|3
1755542400000|2025-08-18 18:40:00|138659|138459|138669.5|138469.5|138669.5|138469.5|138659|138459|3
1755542700000|2025-08-18 18:45:00|138663.5|138463.5|138659|138459|138663.5|138463.5|138656|138456|12
1755543000000|2025-08-18 18:50:00|138656|138456|138659|138459|138660|138460|138656|138456|17
1755543300000|2025-08-18 18:55:00|138656|138456|138695|138495|138730|138530|138654|138454|67
1755543600000|2025-08-18 19:00:00|138695.5|138495.5|138677.5|138477.5|138706.5|138506.5|138670.5|138470.5|27
1755543900000|2025-08-18 19:05:00|138677|138477|138677|138477|138680|138480|138661.4|138461.4|44
1755544200000|2025-08-18 19:10:00|138675|138475|138678|138478|138683|138483|138668.1|138468.1|13
1755544500000|2025-08-18 19:15:00|138675.1|138475.1|138681|138481|138681|138481|138675|138475|23
1755544800000|2025-08-18 19:20:00|138687|138487|138687|138487|138698|138498|138681.5|138481.5|19
1755545100000|2025-08-18 19:25:00|138685.1|138485.1|138687|138487|138687|138487|138685.1|138485.1|30
1755545400000|2025-08-18 19:30:00|138684.6|138484.6|138682.5|138482.5|138697.7|138497.7|138676.5|138476.5|23
1755545700000|2025-08-18 19:35:00|138681.5|138481.5|138620.1|138420.1|138681.5|138481.5|138620|138420|84
1755546000000|2025-08-18 19:40:00|138620|138420|138660|138460|138665.1|138465.1|138620|138420|27
1755546300000|2025-08-18 19:45:00|138659.5|138459.5|138660|138460|138660|138460|138659.5|138459.5|2
1755546600000|2025-08-18 19:50:00|138660.5|138460.5|138632.5|138432.5|138660.5|138460.5|138606.5|138406.5|19
1755546900000|2025-08-18 19:55:00|138636|138436|138665|138465|138666|138466|138632.5|138432.5|15
1755561600000|2025-08-19 00:00:00|138791.5|138431.5|138660.1|138560.1|138801.4|138578.5|138587.5|138420.6|291
1755561900000|2025-08-19 00:05:00|138662.1|138562.1|138729.1|138629.1|138733|138633|138657.1|138557.1|340
1755562200000|2025-08-19 00:10:00|138723|138623|138678.1|138578.1|138732.5|138632.5|138637.5|138537.5|369
1755562500000|2025-08-19 00:15:00|138678.5|138578.5|138688.5|138588.5|138708.5|138608.5|138646.1|138546.1|274
1755562800000|2025-08-19 00:20:00|138686.5|138586.5|138714.1|138614.1|138732.1|138632.1|138685.5|138585.5|308
1755563100000|2025-08-19 00:25:00|138717|138617|138740|138640|138742.5|138642.5|138711.3|138611.3|279
1755563400000|2025-08-19 00:30:00|138733.1|138633.1|138703.1|138603.1|138734.1|138634.1|138690.5|138590.5|278
1755563700000|2025-08-19 00:35:00|138703.5|138603.5|138701.5|138601.5|138713.1|138613.1|138676.5|138576.5|204
1755564000000|2025-08-19 00:40:00|138700|138600|138742.1|138642.1|138756.5|138656.5|138692|138592|226
1755564300000|2025-08-19 00:45:00|138741.5|138641.5|138754.5|138654.5|138755.5|138655.5|138719.1|138619.1|266
1755564600000|2025-08-19 00:50:00|138757.5|138657.5|138748.1|138648.1|138763.1|138663.1|138726.5|138626.5|218
1755564900000|2025-08-19 00:55:00|138747.1|138647.1|138674.5|138574.5|138747.1|138647.1|138673.5|138573.5|242
1755565200000|2025-08-19 01:00:00|138677.5|138577.5|138630.1|138530.1|138684.1|138584.1|138610.5|138510.5|323
1755565500000|2025-08-19 01:05:00|138629.5|138529.5|138664.1|138564.1|138670.1|138570.1|138621.3|138521.3|307
1755565800000|2025-08-19 01:10:00|138660.5|138560.5|138719.5|138519.5|138720|138574.5|138631.5|138519|133
1755566100000|2025-08-19 01:15:00|138719.8|138519.8|138688.1|138588.1|138726|138588.1|138662.5|138519.1|121
1755566400000|2025-08-19 01:20:00|138687.5|138587.5|138687|138587|138688.5|138588.5|138652.1|138552.1|161
1755566700000|2025-08-19 01:25:00|138686.5|138586.5|138806.1|138706.1|138807.1|138707.1|138682.5|138582.5|326
1755567000000|2025-08-19 01:30:00|138806.5|138706.5|138820.1|138720.1|138849.2|138749.2|138777.1|138677.1|275
1755567300000|2025-08-19 01:35:00|138819.7|138719.7|138790.1|138690.1|138820.1|138720.1|138780.1|138680.1|197
1755567600000|2025-08-19 01:40:00|138787.1|138687.1|138772.5|138672.5|138801.1|138701.1|138767.1|138667.1|205
1755567900000|2025-08-19 01:45:00|138765.5|138665.5|138742.5|138642.5|138765.5|138665.5|138726.5|138626.5|254
1755568200000|2025-08-19 01:50:00|138742.1|138642.1|138792.1|138692.1|138795.1|138695.1|138738.5|138638.5|227
1755568500000|2025-08-19 01:55:00|138791.5|138691.5|138792.5|138692.5|138847.5|138747.5|138759|138659|271
1755568800000|2025-08-19 02:00:00|138795.1|138695.1|138813.1|138713.1|138816.1|138716.1|138779.2|138679.2|263
1755569100000|2025-08-19 02:05:00|138812.5|138712.5|138815|138715|138840.1|138740.1|138805.1|138705.1|216
1755569400000|2025-08-19 02:10:00|138815.1|138715.1|138765.1|138665.1|138830.5|138730.5|138760.1|138660.1|245
1755569700000|2025-08-19 02:15:00|138765.5|138665.5|138760.1|138660.1|138765.5|138665.5|138727.5|138627.5|165
1755570000000|2025-08-19 02:20:00|138759.5|138659.5|138719.1|138619.1|138759.5|138659.5|138715.5|138615.5|161
1755570300000|2025-08-19 02:25:00|138719.5|138619.5|138770.1|138670.1|138780|138680|138719.5|138619.5|184
1755570600000|2025-08-19 02:30:00|138769.5|138669.5|138770.5|138670.5|138776.1|138676.1|138761.1|138661.1|185
1755570900000|2025-08-19 02:35:00|138770.1|138670.1|138781.1|138681.1|138791.5|138691.5|138770.1|138670.1|129
1755571200000|2025-08-19 02:40:00|138781.5|138681.5|138766.5|138666.5|138786.1|138686.1|138756.5|138656.5|94
1755571500000|2025-08-19 02:45:00|138767.1|138667.1|138788.1|138688.1|138790.5|138690.5|138767.1|138667.1|121
1755571800000|2025-08-19 02:50:00|138789.1|138689.1|138789.1|138689.1|138792.1|138692.1|138770.1|138670.1|108
1755572100000|2025-08-19 02:55:00|138791.1|138691.1|138787.5|138687.5|138803.5|138703.5|138777.1|138677.1|143
1755572400000|2025-08-19 03:00:00|138786.5|138686.5|138795.5|138695.5|138806|138706|138776|138676|131
1755572700000|2025-08-19 03:05:00|138795|138695|138757.5|138657.5|138797.5|138697.5|138749|138649|229
1755573000000|2025-08-19 03:10:00|138758.5|138658.5|138698|138598|138761|138661|138692.9|138592.9|125
1755573300000|2025-08-19 03:15:00|138697|138597|138719|138619|138719.8|138619.8|138697|138597|100
1755573600000|2025-08-19 03:20:00|138720.5|138620.5|138673|138573|138720.5|138620.5|138671|138571|219
1755573900000|2025-08-19 03:25:00|138672.5|138572.5|138666|138566|138676.1|138576.1|138641.5|138541.5|225
1755574200000|2025-08-19 03:30:00|138665.5|138565.5|138671|138571|138679.5|138579.5|138648|138548|153
1755574500000|2025-08-19 03:35:00|138671.5|138571.5|138697.5|138597.5|138699.8|138599.8|138670.3|138570.3|137
1755574800000|2025-08-19 03:40:00|138698|138598|138704.5|138604.5|138705|138605|138691.2|138591.2|67
1755575100000|2025-08-19 03:45:00|138705|138605|138725.5|138625.5|138745.5|138645.5|138689.5|138589.5|137
1755575400000|2025-08-19 03:50:00|138725.3|138625.3|138695|138595|138727.6|138627.6|138691|138591|117
1755575700000|2025-08-19 03:55:00|138692.5|138592.5|138715|138615|138721|138621|138692.5|138592.5|108
1755576000000|2025-08-19 04:00:00|138715.5|138615.5|138719.4|138619.4|138738.1|138638.1|138704.9|138604.9|119
1755576300000|2025-08-19 04:05:00|138719.9|138619.9|138720.1|138620.1|138725.1|138625.1|138711.5|138611.5|42
1755576600000|2025-08-19 04:10:00|138718.5|138618.5|138730.9|138630.9|138734.7|138634.7|138710.1|138610.1|88
1755576900000|2025-08-19 04:15:00|138727.9|138627.9|138720.1|138620.1|138744.1|138644.1|138713.5|138613.5|109
1755577200000|2025-08-19 04:20:00|138718.5|138618.5|138716.5|138616.5|138721.1|138621.1|138712.5|138612.5|111
1755577500000|2025-08-19 04:25:00|138717|138617|138745|138645|138747|138647|138717|138617|89
1755577800000|2025-08-19 04:30:00|138744.5|138644.5|138720.1|138620.1|138751.5|138651.5|138720.1|138620.1|111
1755578100000|2025-08-19 04:35:00|138720.5|138620.5|138735.1|138635.1|138740.1|138640.1|138720.1|138620.1|137
1755578400000|2025-08-19 04:40:00|138734.5|138634.5|138696.5|138596.5|138742.1|138642.1|138695.1|138595.1|136
1755578700000|2025-08-19 04:45:00|138696|138596|138690.5|138590.5|138715.1|138615.1|138690.4|138590.4|99
1755579000000|2025-08-19 04:50:00|138690.2|138590.2|138696.5|138596.5|138701.5|138601.5|138680.8|138580.8|135
1755579300000|2025-08-19 04:55:00|138698.1|138598.1|138734.5|138634.5|138735|138635|138698.1|138598.1|70
1755579600000|2025-08-19 05:00:00|138729|138629|138666.5|138566.5|138729|138629|138650.1|138550.1|242
1755579900000|2025-08-19 05:05:00|138663.1|138563.1|138707.5|138607.5|138707.5|138607.5|138659.1|138559.1|129
1755580200000|2025-08-19 05:10:00|138707.1|138607.1|138709.9|138609.9|138710.3|138610.3|138699.1|138599.1|57
1755580500000|2025-08-19 05:15:00|138712.1|138612.1|138721.5|138621.5|138727.5|138627.5|138700.8|138600.8|118
1755580800000|2025-08-19 05:20:00|138720.5|138620.5|138720.1|138620.1|138737.5|138637.5|138719.1|138619.1|136
1755581100000|2025-08-19 05:25:00|138725.1|138625.1|138701.5|138601.5|138731.1|138631.1|138690|138590|139
1755581400000|2025-08-19 05:30:00|138701|138601|138720|138620|138720|138620|138689|138589|154
1755581700000|2025-08-19 05:35:00|138719.5|138619.5|138739.5|138639.5|138740.5|138640.5|138719.5|138619.5|89
1755582000000|2025-08-19 05:40:00|138739|138639|138770|138670|138773.1|138673.1|138730|138630|81
1755582300000|2025-08-19 05:45:00|138767|138667|138813|138713|138814.5|138714.5|138762.5|138662.5|136
1755582600000|2025-08-19 05:50:00|138813.4|138713.4|138891.5|138791.5|138928.5|138828.5|138812.1|138712.1|256
1755582900000|2025-08-19 05:55:00|138889.5|138789.5|138881|138781|138903.5|138803.5|138870.3|138770.3|260
1755583200000|2025-08-19 06:00:00|138876.8|138776.8|138830.1|138730.1|138889.2|138789.2|138814|138714|231
1755583500000|2025-08-19 06:05:00|138828.7|138728.7|138858.1|138758.1|138866.5|138766.5|138820.1|138720.1|166
1755583800000|2025-08-19 06:10:00|138859.1|138759.1|138849.1|138749.1|138860.1|138760.1|138826.5|138726.5|175
1755584100000|2025-08-19 06:15:00|138848.5|138748.5|138850.1|138750.1|138866.1|138766.1|138816.5|138716.5|281
1755584400000|2025-08-19 06:20:00|138849.5|138749.5|138835.1|138735.1|138861.1|138761.1|138830.1|138730.1|155
1755584700000|2025-08-19 06:25:00|138828.1|138728.1|138903.5|138803.5|138914.1|138814.1|138827.1|138727.1|269
1755585000000|2025-08-19 06:30:00|138904.5|138804.5|138854.5|138754.5|138904.5|138804.5|138845.1|138745.1|171
1755585300000|2025-08-19 06:35:00|138855.5|138755.5|138875.1|138775.1|138890.5|138790.5|138854.3|138754.3|129
1755585600000|2025-08-19 06:40:00|138881.5|138781.5|138874.5|138774.5|138891.2|138791.2|138868.5|138768.5|75
1755585900000|2025-08-19 06:45:00|138875.1|138775.1|138800.5|138700.5|138880|138775.5|138788.1|138662.1|66
1755586200000|2025-08-19 06:50:00|138800|138700|138854.1|138654.1|138856.5|138702.5|138779|138633.4|46
1755586500000|2025-08-19 06:55:00|138843.5|138643.5|138711.5|138611.5|138849.1|138690.1|138710.1|138610.1|101
1755586800000|2025-08-19 07:00:00|138711.1|138611.1|138731.1|138631.1|138731.1|138631.1|138711.1|138611.1|31
1755587100000|2025-08-19 07:05:00|138730.1|138630.1|138731.5|138631.5|138735.5|138635.5|138710.1|138610.1|83
1755587400000|2025-08-19 07:10:00|138730.5|138630.5|138805.5|138705.5|138807.4|138705.5|138728.1|138595.6|126
1755587700000|2025-08-19 07:15:00|138858.5|138658.5|138786.4|138686.4|138858.5|138704.4|138783.6|138648.1|73
1755588000000|2025-08-19 07:20:00|138787|138687|138854.1|138754.1|138862.4|138762.4|138783.6|138683.6|123
1755588300000|2025-08-19 07:25:00|138859.1|138759.1|138785.1|138585.1|138882.5|138761.5|138780.5|138580.5|128
1755588600000|2025-08-19 07:30:00|138735.1|138635.1|138795.5|138595.5|138798.5|138635.5|138729.5|138580.1|72
1755588900000|2025-08-19 07:35:00|138795|138595|138815.1|138615.1|138816.1|138616.1|138795|138595|30
1755589200000|2025-08-19 07:40:00|138825.1|138625.1|138815|138615|138844.1|138644.1|138815|138615|13
1755589500000|2025-08-19 07:45:00|138813.5|138613.5|138869.5|138669.5|138885.8|138685.8|138813.5|138613.5|91
1755589800000|2025-08-19 07:50:00|138870.1|138670.1|138845.1|138645.1|138871.5|138671.5|138826.5|138626.5|91
1755590100000|2025-08-19 07:55:00|138844.1|138644.1|138872|138672|138880.5|138680.5|138839.1|138639.1|82
1755590400000|2025-08-19 08:00:00|138875|138675|138838.8|138638.8|138875|138675|138833.4|138633.4|105
1755590700000|2025-08-19 08:05:00|138839|138639|138872|138672|138898|138698|138838.8|138638.8|136
1755591000000|2025-08-19 08:10:00|138872.5|138672.5|138871.5|138671.5|138874|138674|138871.5|138671.5|22
1755591300000|2025-08-19 08:15:00|138871.1|138671.1|138851.5|138651.5|138890|138690|138851.5|138651.5|51
1755591600000|2025-08-19 08:20:00|138852.5|138652.5|138857.5|138657.5|138858|138658|138852|138652|13
1755591900000|2025-08-19 08:25:00|138855|138655|138854.5|138654.5|138858.5|138658.5|138854.5|138654.5|18
1755592200000|2025-08-19 08:30:00|138856.5|138656.5|138871.2|138671.2|138882.3|138682.3|138856.5|138656.5|75
1755592500000|2025-08-19 08:35:00|138870.8|138670.8|138868|138668|138883|138683|138865.5|138665.5|64
1755592800000|2025-08-19 08:40:00|138868.5|138668.5|138865.1|138665.1|138868.5|138668.5|138864.5|138664.5|19
1755593100000|2025-08-19 08:45:00|138864.1|138664.1|138850.1|138650.1|138866.1|138666.1|138850.1|138650.1|25
1755593400000|2025-08-19 08:50:00|138850.5|138650.5|138819.5|138619.5|138852.5|138652.5|138816.5|138616.5|144
1755593700000|2025-08-19 08:55:00|138820.1|138620.1|138773.5|138673.5|138820.1|138683.5|138767.5|138617.1|91
1755594000000|2025-08-19 09:00:00|138769.5|138669.5|138766.7|138666.7|138770.1|138670.1|138752.5|138652.5|94
1755594300000|2025-08-19 09:05:00|138766.6|138666.6|138796.5|138696.5|138798.5|138698.5|138766.6|138666.6|56
1755594600000|2025-08-19 09:10:00|138796.1|138696.1|138792.1|138692.1|138797.1|138697.1|138792.1|138692.1|28
1755594900000|2025-08-19 09:15:00|138791.1|138691.1|138785.1|138685.1|138792.1|138692.1|138784.1|138684.1|28
1755595200000|2025-08-19 09:20:00|138785.5|138685.5|138770.1|138670.1|138785.5|138685.5|138768.5|138668.5|32
1755595500000|2025-08-19 09:25:00|138769.5|138669.5|138774.5|138674.5|138775.1|138675.1|138766.5|138666.5|44
1755595800000|2025-08-19 09:30:00|138776.5|138676.5|138835.5|138635.5|138837.1|138676.5|138772.5|138623.1|25
1755596100000|2025-08-19 09:35:00|138835.1|138635.1|138849.3|138649.3|138851.1|138651.1|138833.5|138633.5|53
1755596400000|2025-08-19 09:40:00|138848.8|138648.8|138851.8|138651.8|138854.1|138654.1|138847.1|138647.1|23
1755596700000|2025-08-19 09:45:00|138851.5|138651.5|138845.1|138645.1|138852.7|138652.7|138845.1|138645.1|12
1755597000000|2025-08-19 09:50:00|138850.1|138650.1|138788.3|138688.3|138854.5|138690.1|138786.3|138640.9|66
1755597300000|2025-08-19 09:55:00|138788.7|138688.7|138784.1|138684.1|138795.1|138695.1|138783.5|138683.5|78
1755597600000|2025-08-19 10:00:00|138785.1|138685.1|138783.9|138683.9|138785.5|138685.5|138771.5|138671.5|40
1755597900000|2025-08-19 10:05:00|138784|138684|138731.5|138631.5|138784|138684|138723.5|138623.5|60
1755598200000|2025-08-19 10:10:00|138731|138631|138732.5|138632.5|138733|138633|138731|138631|8
1755598500000|2025-08-19 10:15:00|138734|138634|138731|138631|138740|138640|138725|138625|28
1755598800000|2025-08-19 10:20:00|138731.5|138631.5|138668.5|138568.5|138738.3|138631.5|138660.5|138527.5|68
1755599100000|2025-08-19 10:25:00|138669.5|138569.5|138667.5|138567.5|138679.5|138579.5|138664.1|138564.1|34
1755599400000|2025-08-19 10:30:00|138668.1|138568.1|138689.1|138589.1|138695.1|138595.1|138668.1|138568.1|25
1755599700000|2025-08-19 10:35:00|138689|138589|138689|138589|138696.5|138596.5|138689|138589|24
1755600000000|2025-08-19 10:40:00|138688.5|138588.5|138688.5|138588.5|138696|138596|138688.5|138588.5|27
1755600300000|2025-08-19 10:45:00|138689|138589|138688|138588|138695.8|138595.8|138687.5|138587.5|16
1755600600000|2025-08-19 10:50:00|138683|138583|138687.5|138587.5|138689.5|138589.5|138678|138578|24
1755600900000|2025-08-19 10:55:00|138688|138588|138688|138588|138688.8|138588.8|138687|138587|20
1755601200000|2025-08-19 11:00:00|138687.5|138587.5|138674|138574|138688|138588|138673.5|138573.5|18
1755601500000|2025-08-19 11:05:00|138674.5|138574.5|138686.1|138586.1|138686.1|138586.1|138674.1|138574.1|21
1755601800000|2025-08-19 11:10:00|138685.1|138585.1|138714.1|138614.1|138714.5|138614.5|138685.1|138585.1|22
1755602100000|2025-08-19 11:15:00|138713.1|138613.1|138721.1|138621.1|138724.5|138624.5|138712.5|138612.5|11
1755602400000|2025-08-19 11:20:00|138721.5|138621.5|138721.5|138621.5|138727.5|138627.5|138721.5|138621.5|3
1755602700000|2025-08-19 11:25:00|138727.5|138627.5|138727.5|138627.5|138727.5|138627.5|138723.5|138623.5|13
1755603000000|2025-08-19 11:30:00|138724.5|138624.5|138774.5|138574.5|138774.5|138624.5|138724|138574.5|6
1755603300000|2025-08-19 11:35:00|138779.5|138579.5|138774.1|138574.1|138780|138580|138773.5|138573.5|7
1755603600000|2025-08-19 11:40:00|138775|138575|138774.5|138574.5|138783|138583|138774.5|138574.5|8
1755603900000|2025-08-19 11:45:00|138774|138574|138765|138565|138774|138574|138765|138565|3
1755604200000|2025-08-19 11:50:00|138760|138560|138690.3|138590.3|138760|138590.3|138687.9|138535.5|33
1755604500000|2025-08-19 11:55:00|138690.8|138590.8|138673.5|138573.5|138693.7|138593.7|138673.1|138573.1|43
1755604800000|2025-08-19 12:00:00|138672.5|138572.5|138673.1|138573.1|138676.1|138576.1|138671.5|138571.5|93
1755605100000|2025-08-19 12:05:00|138672.5|138572.5|138678.1|138578.1|138683.5|138583.5|138672.5|138572.5|38
1755605400000|2025-08-19 12:10:00|138677.5|138577.5|138700.7|138600.7|138702.5|138602.5|138677.5|138577.5|16
1755605700000|2025-08-19 12:15:00|138700.5|138600.5|138680.1|138580.1|138701.5|138601.5|138680.1|138580.1|30
1755606000000|2025-08-19 12:20:00|138675.1|138575.1|138685.1|138585.1|138685.1|138585.1|138673.8|138573.8|8
1755606300000|2025-08-19 12:25:00|138675.1|138575.1|138670.1|138570.1|138677.5|138577.5|138655.1|138555.1|9
1755606600000|2025-08-19 12:30:00|138675.1|138575.1|138749.8|138549.8|138750.7|138604.5|138675.1|138549.8|59
1755606900000|2025-08-19 12:35:00|138752.5|138552.5|138740.1|138540.1|138755.5|138555.5|138737.5|138537.5|24
1755607200000|2025-08-19 12:40:00|138739.5|138539.5|138745.8|138545.8|138749|138549|138739.1|138539.1|22
1755607500000|2025-08-19 12:45:00|138744.9|138544.9|138750|138550|138751.5|138551.5|138741.5|138541.5|33
1755607800000|2025-08-19 12:50:00|138750.5|138550.5|138698.9|138598.9|138751|138602.3|138698.9|138549.5|24
1755608100000|2025-08-19 12:55:00|138699.1|138599.1|138700.5|138600.5|138700.5|138600.5|138698.5|138598.5|12
1755608400000|2025-08-19 13:00:00|138701.5|138601.5|138706|138606|138706|138606|138701.5|138601.5|2
1755608700000|2025-08-19 13:05:00|138705|138605|138755|138555|138755|138605|138705|138555|2
1755609000000|2025-08-19 13:10:00|138755.5|138555.5|138782.2|138582.2|138782.2|138640.2|138723|138555|64
1755609300000|2025-08-19 13:15:00|138774.5|138574.5|138794.1|138594.1|138797.1|138597.1|138752.5|138552.5|46
1755609600000|2025-08-19 13:20:00|138793.8|138593.8|138797.5|138597.5|138807.5|138607.5|138787.1|138587.1|67
1755609900000|2025-08-19 13:25:00|138798.1|138598.1|138804.5|138604.5|138807.1|138607.1|138797.5|138597.5|32
1755610200000|2025-08-19 13:30:00|138801.5|138601.5|138825.1|138625.1|138841.8|138641.8|138801.5|138601.5|75
1755610500000|2025-08-19 13:35:00|138835.1|138635.1|138830.1|138630.1|138836.5|138636.5|138810.1|138610.1|34
1755610800000|2025-08-19 13:40:00|138832.7|138632.7|138840.1|138640.1|138843.8|138643.8|138830.1|138630.1|16
1755611100000|2025-08-19 13:45:00|138830.1|138630.1|138835.1|138635.1|138857.5|138657.5|138830.1|138630.1|50
1755611400000|2025-08-19 13:50:00|138835.5|138635.5|138865.1|138665.1|138865.1|138665.1|138835.1|138635.1|37
1755611700000|2025-08-19 13:55:00|138877.5|138677.5|138870.1|138670.1|138880.1|138680.1|138870.1|138670.1|7
1755612000000|2025-08-19 14:00:00|138865.1|138665.1|138870|138670|138870.1|138670.1|138857.5|138657.5|28
1755612300000|2025-08-19 14:05:00|138875|138675|138857.5|138657.5|138875|138675|138855.5|138655.5|37
1755612600000|2025-08-19 14:10:00|138857.4|138657.4|138824|138724|138864.9|138724.5|138805|138657.4|51
1755612900000|2025-08-19 14:15:00|138825|138725|138820|138720|138825|138725|138814.8|138714.8|16
1755613200000|2025-08-19 14:20:00|138823.5|138723.5|138865|138665|138865|138725|138807.5|138665|17
1755613500000|2025-08-19 14:25:00|138861|138661|138870|138670|138870|138670|138857.5|138657.5|6
1755613800000|2025-08-19 14:30:00|138875|138675|138822.5|138722.5|138875|138724|138820|138669|28
1755614100000|2025-08-19 14:35:00|138822|138722|138831|138731|138845|138745|138815.5|138715.5|45
1755614400000|2025-08-19 14:40:00|138830.5|138730.5|138847|138747|138857.5|138757.5|138830.5|138730.5|59
1755614700000|2025-08-19 14:45:00|138846.5|138746.5|138855|138755|138860|138760|138842|138742|26
1755615000000|2025-08-19 14:50:00|138854|138754|138842.6|138742.6|138860|138760|138834.5|138734.5|103
1755615300000|2025-08-19 14:55:00|138843.4|138743.4|138860|138660|138860|138743.7|138805|138658.5|45
1755615600000|2025-08-19 15:00:00|138855|138655|138839.1|138739.1|138893.6|138740|138838.5|138645|52
1755615900000|2025-08-19 15:05:00|138837.5|138737.5|138841|138741|138862.5|138762.5|138834.2|138734.2|74
1755616200000|2025-08-19 15:10:00|138840|138740|138836.5|138736.5|138840|138740|138834|138734|26
1755616500000|2025-08-19 15:15:00|138837|138737|138839|138739|138844.5|138744.5|138837|138737|33
1755616800000|2025-08-19 15:20:00|138839.5|138739.5|138850.5|138750.5|138850.5|138750.5|138838.5|138738.5|62
1755617100000|2025-08-19 15:25:00|138852|138752|138952.4|138752.4|138968.5|138768.5|138852|138748.1|62
1755617400000|2025-08-19 15:30:00|138954.2|138754.2|138980.5|138780.5|138983.5|138783.5|138953.3|138753.3|35
1755617700000|2025-08-19 15:35:00|138982|138782|139023.5|138823.5|139028.5|138828.5|138980.5|138780.5|59
1755618000000|2025-08-19 15:40:00|139024|138824|139022.5|138822.5|139029.5|138829.5|139019|138819|41
1755618300000|2025-08-19 15:45:00|139022|138822|139049.5|138849.5|139056|138856|139016.5|138816.5|53
1755618600000|2025-08-19 15:50:00|139050.5|138850.5|139057.3|138957.3|139117|138964.8|139049.3|138849.3|79
1755618900000|2025-08-19 15:55:00|139056.3|138956.3|139030|138930|139058|138958|139014.5|138914.5|66
1755619200000|2025-08-19 16:00:00|139026.5|138926.5|139085.5|138885.5|139105.1|138926.5|139020.5|138851|66
1755619500000|2025-08-19 16:05:00|139090|138890|139084.5|138984.5|139138.5|138985|139074|138885.5|52
1755619800000|2025-08-19 16:10:00|139084|138984|139084.7|138984.7|139084.7|138984.7|139065|138965|30
1755620100000|2025-08-19 16:15:00|139085|138985|139079.1|138879.1|139085|138985|139031.5|138877.5|33
1755620400000|2025-08-19 16:20:00|139078|138878|139089.9|138889.9|139089.9|138889.9|139078|138878|13
1755620700000|2025-08-19 16:25:00|139090.1|138890.1|139091.5|138891.5|139093.5|138893.5|139089.5|138889.5|55
1755621000000|2025-08-19 16:30:00|139092|138892|139090|138890|139093.5|138893.5|139086.5|138886.5|47
1755621300000|2025-08-19 16:35:00|139085.1|138885.1|139082|138882|139088|138888|139078|138878|31
1755621600000|2025-08-19 16:40:00|139082.6|138882.6|139081|138881|139084.1|138884.1|139079.5|138879.5|20
1755621900000|2025-08-19 16:45:00|139081.5|138881.5|139086.5|138886.5|139091|138891|139081|138881|54
1755622200000|2025-08-19 16:50:00|139087|138887|139098.5|138898.5|139100|138900|139074.5|138874.5|84
1755622500000|2025-08-19 16:55:00|139098|138898|139096.5|138896.5|139099.5|138899.5|139095|138895|20
1755622800000|2025-08-19 17:00:00|139097.5|138897.5|139087.5|138887.5|139097.5|138897.5|139086.5|138886.5|22
1755623100000|2025-08-19 17:05:00|139088|138888|139099|138899|139099|138899|139088|138888|14
1755623400000|2025-08-19 17:10:00|139094.5|138894.5|139081.5|138881.5|139094.5|138894.5|139080.6|138880.6|34
1755623700000|2025-08-19 17:15:00|139081.2|138881.2|139078.5|138878.5|139081.3|138881.3|139078|138878|15
1755624000000|2025-08-19 17:20:00|139078|138878|139073.5|138873.5|139078|138878|139070.5|138870.5|34
1755624300000|2025-08-19 17:25:00|139073|138873|139070|138870|139073|138873|139069.5|138869.5|5
1755624600000|2025-08-19 17:30:00|139069.5|138869.5|139070|138870|139070|138870|139069.5|138869.5|4
1755624900000|2025-08-19 17:35:00|139062.5|138862.5|139066.5|138866.5|139070|138870|139062.5|138862.5|4
1755625200000|2025-08-19 17:40:00|139066|138866|139069|138869|139069|138869|139061.5|138861.5|19
1755625500000|2025-08-19 17:45:00|139068.5|138868.5|139070|138870|139071|138871|139064.5|138864.5|18
1755625800000|2025-08-19 17:50:00|139069.5|138869.5|139068.5|138868.5|139071|138871|139066|138866|12
1755626100000|2025-08-19 17:55:00|139069.5|138869.5|139068.5|138868.5|139069.5|138869.5|139067|138867|15
1755626400000|2025-08-19 18:00:00|139070|138870|139068|138868|139070|138870|139067.5|138867.5|12
1755626700000|2025-08-19 18:05:00|139067|138867|139069|138869|139069.5|138869.5|139067|138867|25
1755627000000|2025-08-19 18:10:00|139070.5|138870.5|139079.5|138879.5|139080|138880|139069.5|138869.5|36
1755627300000|2025-08-19 18:15:00|139080|138880|139082|138882|139085|138885|139079.5|138879.5|21
1755627600000|2025-08-19 18:20:00|139083.5|138883.5|139081.5|138881.5|139083.5|138883.5|139081.5|138881.5|19
1755627900000|2025-08-19 18:25:00|139082.5|138882.5|139081.5|138881.5|139083|138883|139081.5|138881.5|14
1755628200000|2025-08-19 18:30:00|139082.5|138882.5|139083|138883|139084.5|138884.5|139081.5|138881.5|17
1755628500000|2025-08-19 18:35:00|139078|138878|139082|138882|139085.5|138885.5|139075.5|138875.5|15
1755628800000|2025-08-19 18:40:00|139082.5|138882.5|139082|138882|139084|138884|139082|138882|7
1755629100000|2025-08-19 18:45:00|139082.5|138882.5|139080.5|138880.5|139082.5|138882.5|139080.5|138880.5|5
1755629400000|2025-08-19 18:50:00|139079.5|138879.5|139077|138877|139081|138881|139076.5|138876.5|11
1755629700000|2025-08-19 18:55:00|139074|138874|139079.5|138879.5|139079.5|138879.5|139073|138873|27
1755630000000|2025-08-19 19:00:00|139076.5|138876.5|139100|138900|139100|138900|139076.5|138876.5|22
1755630300000|2025-08-19 19:05:00|139100.1|138900.1|139105|138905|139105|138905|139100.1|138900.1|7
1755630600000|2025-08-19 19:10:00|139102|138902|139105|138905|139106|138906|139100.1|138900.1|9
1755630900000|2025-08-19 19:15:00|139108|138908|139110.5|138910.5|139110.5|138910.5|139105.6|138905.6|4
1755631200000|2025-08-19 19:20:00|139113.5|138913.5|139106|138906|139116.1|138916.1|139105|138905|16
1755631500000|2025-08-19 19:25:00|139105|138905|139100.1|138900.1|139105|138905|139100.1|138900.1|2
1755631800000|2025-08-19 19:30:00|139110.5|138910.5|139108|138908|139120.3|138920.3|139107.6|138907.6|22
1755632100000|2025-08-19 19:35:00|139109.1|138909.1|139121.7|138921.7|139121.7|138921.7|139107.6|138907.6|17
1755632400000|2025-08-19 19:40:00|139120.4|138920.4|139115.1|138915.1|139120.4|138920.4|139115|138915|6
1755632700000|2025-08-19 19:45:00|139115.6|138915.6|139109|138909|139119.8|138919.8|139109|138909|17
1755633000000|2025-08-19 19:50:00|139109.2|138909.2|139105|138905|139118|138918|139105|138905|20
1755633300000|2025-08-19 19:55:00|139111.2|138911.2|139120.6|138920.6|139121.9|138921.9|139111.2|138911.2|16
1755648000000|2025-08-20 00:00:00|139175|138975|139115.5|139015.5|139188|139088|139091.1|138953.7|372
1755648300000|2025-08-20 00:05:00|139112.5|139012.5|139317.5|139217.5|139375|139229.5|139108.1|139008.1|499
1755648600000|2025-08-20 00:10:00|139318.5|139218.5|139434.1|139334.1|139490.9|139349.5|139310.5|139161.5|451
1755648900000|2025-08-20 00:15:00|139438|139338|139438.1|139338.1|139469.1|139369.1|139390|139290|402
1755649200000|2025-08-20 00:20:00|139441.5|139341.5|139397.5|139297.5|139445.5|139345.5|139377.5|139277.5|399
1755649500000|2025-08-20 00:25:00|139398.1|139298.1|139464.1|139364.1|139481.1|139381.1|139387|139287|382
1755649800000|2025-08-20 00:30:00|139467.5|139367.5|139446.5|139346.5|139500.1|139400.1|139425.7|139325.7|283
1755650100000|2025-08-20 00:35:00|139446.1|139346.1|139391.5|139291.5|139456.5|139356.5|139378.5|139278.5|294
1755650400000|2025-08-20 00:40:00|139393.9|139293.9|139414.1|139314.1|139434.3|139334.3|139390.1|139290.1|285
1755650700000|2025-08-20 00:45:00|139414.5|139314.5|139345|139245|139419.7|139319.7|139337.1|139237.1|306
1755651000000|2025-08-20 00:50:00|139344.1|139244.1|139354.1|139254.1|139367.5|139267.5|139336.1|139236.1|339
1755651300000|2025-08-20 00:55:00|139352.5|139252.5|139368.5|139268.5|139368.5|139268.5|139311.1|139211.1|383
1755651600000|2025-08-20 01:00:00|139372.5|139272.5|139394.5|139294.5|139436|139336|139337.5|139237.5|347
1755651900000|2025-08-20 01:05:00|139394.1|139294.1|139427.5|139327.5|139438.5|139338.5|139386.5|139286.5|277
1755652200000|2025-08-20 01:10:00|139430.5|139330.5|139464.1|139264.1|139468.1|139368.1|139401.3|139262.5|254
1755652500000|2025-08-20 01:15:00|139464.3|139264.3|139455.7|139355.7|139478.1|139378.1|139400.8|139260|315
1755652800000|2025-08-20 01:20:00|139455.6|139355.6|139475.5|139375.5|139491.8|139391.8|139441.1|139341.1|292
1755653100000|2025-08-20 01:25:00|139476.5|139376.5|139525.5|139425.5|139560|139460|139476.5|139376.5|325
1755653400000|2025-08-20 01:30:00|139525.4|139425.4|139555.1|139455.1|139578.9|139478.9|139505.5|139405.5|413
1755653700000|2025-08-20 01:35:00|139555.2|139455.2|139500.4|139400.4|139585.1|139485.1|139500.3|139400.3|304
1755654000000|2025-08-20 01:40:00|139501.1|139401.1|139547.1|139447.1|139567.7|139467.7|139471.9|139371.9|310
1755654300000|2025-08-20 01:45:00|139546.9|139446.9|139592|139492|139630|139530|139540.1|139440.1|280
1755654600000|2025-08-20 01:50:00|139598.8|139498.8|139617.5|139517.5|139670.1|139570.1|139590.5|139490.5|297
1755654900000|2025-08-20 01:55:00|139618.1|139518.1|139660.1|139560.1|139710|139598|139593.1|139493.1|306
1755655200000|2025-08-20 02:00:00|139663.1|139563.1|139706.5|139606.5|139715|139615|139663.1|139563.1|382
1755655500000|2025-08-20 02:05:00|139717.5|139617.5|139704.1|139604.1|139718.8|139618.8|139682.1|139582.1|237
1755655800000|2025-08-20 02:10:00|139705.1|139605.1|139677|139577|139722.5|139622.5|139675.1|139575.1|263
1755656100000|2025-08-20 02:15:00|139675.1|139575.1|139675.1|139575.1|139688.5|139588.5|139652.5|139552.5|306
1755656400000|2025-08-20 02:20:00|139675.5|139575.5|139685|139585|139695.1|139595.1|139659.5|139559.5|158
1755656700000|2025-08-20 02:25:00|139682.5|139582.5|139625.1|139525.1|139682.5|139582.5|139616.5|139516.5|206
1755657000000|2025-08-20 02:30:00|139635.1|139535.1|139619.3|139519.3|139635.1|139535.1|139581.3|139481.3|240
1755657300000|2025-08-20 02:35:00|139620.7|139520.7|139641.5|139541.5|139652.5|139552.5|139611.3|139511.3|252
1755657600000|2025-08-20 02:40:00|139642.1|139542.1|139652.1|139552.1|139664.5|139564.5|139632.8|139532.8|180
1755657900000|2025-08-20 02:45:00|139651.9|139551.9|139673.1|139573.1|139705.2|139605.2|139650.9|139550.9|253
1755658200000|2025-08-20 02:50:00|139672.5|139572.5|139711.5|139611.5|139725|139625|139665.5|139565.5|169
1755658500000|2025-08-20 02:55:00|139711.1|139611.1|139790.3|139690.3|139793.5|139693.5|139710.5|139610.5|301
1755658800000|2025-08-20 03:00:00|139790.1|139690.1|139719.1|139619.1|139790.1|139690.1|139687.5|139587.5|241
1755659100000|2025-08-20 03:05:00|139717.5|139617.5|139682.5|139582.5|139721.1|139621.1|139669.5|139569.5|279
1755659400000|2025-08-20 03:10:00|139682.1|139582.1|139750.9|139650.9|139770.1|139670.1|139669.1|139569.1|270
1755659700000|2025-08-20 03:15:00|139750.7|139650.7|139745.3|139645.3|139781.5|139681.5|139731.1|139631.1|165
1755660000000|2025-08-20 03:20:00|139745.5|139645.5|139761.5|139661.5|139766.5|139666.5|139730.5|139630.5|140
1755660300000|2025-08-20 03:25:00|139760.1|139660.1|139723|139623|139762.5|139662.5|139705.1|139605.1|121
1755660600000|2025-08-20 03:30:00|139722.5|139622.5|139728.1|139628.1|139764.5|139664.5|139708.5|139608.5|227
1755660900000|2025-08-20 03:35:00|139728.5|139628.5|139752.1|139652.1|139770|139670|139720.1|139620.1|229
1755661200000|2025-08-20 03:40:00|139751.5|139651.5|139788.5|139688.5|139790.5|139690.5|139750.1|139650.1|211
1755661500000|2025-08-20 03:45:00|139788.1|139688.1|139774.5|139674.5|139790.5|139690.5|139759.5|139659.5|238
1755661800000|2025-08-20 03:50:00|139774|139674|139765.1|139665.1|139790.5|139690.5|139765.1|139665.1|122
1755662100000|2025-08-20 03:55:00|139764.5|139664.5|139784.5|139684.5|139785.5|139685.5|139761.5|139661.5|135
1755662400000|2025-08-20 04:00:00|139784.1|139684.1|139741.5|139641.5|139784.5|139684.5|139718.5|139618.5|180
1755662700000|2025-08-20 04:05:00|139742|139642|139747.5|139647.5|139762.5|139662.5|139721|139621|89
1755663000000|2025-08-20 04:10:00|139748|139648|139706.9|139606.9|139757.5|139657.5|139697|139597|254
1755663300000|2025-08-20 04:15:00|139706.5|139606.5|139694.7|139594.7|139724.9|139624.9|139693.1|139593.1|247
1755663600000|2025-08-20 04:20:00|139694.8|139594.8|139718.5|139618.5|139730.5|139630.5|139686.1|139586.1|150
1755663900000|2025-08-20 04:25:00|139719.5|139619.5|139748|139648|139750.1|139650.1|139710.1|139610.1|124
1755664200000|2025-08-20 04:30:00|139747.1|139647.1|139750.5|139650.5|139764.1|139664.1|139735.1|139635.1|157
1755664500000|2025-08-20 04:35:00|139751.1|139651.1|139792.1|139692.1|139799.3|139699.3|139744.1|139644.1|157
1755664800000|2025-08-20 04:40:00|139792.5|139692.5|139772.1|139672.1|139792.5|139692.5|139761.5|139661.5|97
1755665100000|2025-08-20 04:45:00|139778.1|139678.1|139741.5|139641.5|139782.1|139682.1|139741.1|139641.1|128
1755665400000|2025-08-20 04:50:00|139743.1|139643.1|139740.5|139640.5|139749.5|139649.5|139732.1|139632.1|90
1755665700000|2025-08-20 04:55:00|139740.9|139640.9|139738.1|139638.1|139757.1|139657.1|139721.8|139621.8|162
1755666000000|2025-08-20 05:00:00|139735.5|139635.5|139718.5|139618.5|139782.1|139682.1|139707.5|139607.5|222
1755666300000|2025-08-20 05:05:00|139718|139618|139707.1|139607.1|139719|139619|139700.1|139600.1|132
1755666600000|2025-08-20 05:10:00|139705.5|139605.5|139683.5|139583.5|139710.1|139610.1|139674.5|139574.5|91
1755666900000|2025-08-20 05:15:00|139688.1|139588.1|139684.7|139584.7|139705.1|139605.1|139678.1|139578.1|97
1755667200000|2025-08-20 05:20:00|139687.1|139587.1|139689.5|139589.5|139696.1|139596.1|139684.3|139584.3|55
1755667500000|2025-08-20 05:25:00|139689.1|139589.1|139662.1|139562.1|139689.1|139589.1|139662.1|139562.1|64
1755667800000|2025-08-20 05:30:00|139667.1|139567.1|139655.1|139555.1|139674.5|139574.5|139634.5|139534.5|173
1755668100000|2025-08-20 05:35:00|139650.1|139550.1|139642.1|139542.1|139652.5|139552.5|139623.3|139523.3|110
1755668400000|2025-08-20 05:40:00|139642.5|139542.5|139695.6|139595.6|139702.3|139602.3|139642.1|139542.1|172
1755668700000|2025-08-20 05:45:00|139695.4|139595.4|139694.5|139594.5|139711.1|139611.1|139677.5|139577.5|225
1755669000000|2025-08-20 05:50:00|139695.1|139595.1|139699.4|139599.4|139712.1|139612.1|139676.5|139576.5|186
1755669300000|2025-08-20 05:55:00|139699.9|139599.9|139695.1|139595.1|139708.1|139608.1|139687.5|139587.5|293
1755669600000|2025-08-20 06:00:00|139698.5|139598.5|139718.8|139618.8|139737|139637|139640.1|139540.1|287
1755669900000|2025-08-20 06:05:00|139719.3|139619.3|139738.1|139638.1|139767.7|139667.7|139718.1|139618.1|299
1755670200000|2025-08-20 06:10:00|139737.5|139637.5|139756.5|139656.5|139777|139677|139721.1|139621.1|260
1755670500000|2025-08-20 06:15:00|139755.5|139655.5|139730.4|139630.4|139756.5|139656.5|139720.9|139620.9|236
1755670800000|2025-08-20 06:20:00|139730.2|139630.2|139787.1|139687.1|139799.1|139699.1|139730.2|139630.2|217
1755671100000|2025-08-20 06:25:00|139787.5|139687.5|139661.3|139561.3|139794.5|139694.5|139660.5|139560.5|271
1755671400000|2025-08-20 06:30:00|139657.5|139557.5|139693.5|139593.5|139713.5|139613.5|139657.5|139557.5|206
1755671700000|2025-08-20 06:35:00|139691.5|139591.5|139721.1|139621.1|139754.5|139654.5|139690|139590|121
1755672000000|2025-08-20 06:40:00|139721.5|139621.5|139692.5|139592.5|139734.5|139634.5|139682|139582|71
1755672300000|2025-08-20 06:45:00|139692.4|139592.4|139694.4|139594.4|139700|139600|139686.5|139586.5|44
1755672600000|2025-08-20 06:50:00|139694.1|139594.1|139695.5|139595.5|139703.1|139603.1|139685.1|139585.1|29
1755672900000|2025-08-20 06:55:00|139695|139595|139678.8|139578.8|139699.5|139599.5|139678.3|139578.3|72
1755673200000|2025-08-20 07:00:00|139672.1|139572.1|139664|139564|139725.4|139597|139647.6|139509.6|125
1755673500000|2025-08-20 07:05:00|139663.5|139563.5|139637.5|139537.5|139716.4|139563.5|139636|139500.4|84
1755673800000|2025-08-20 07:10:00|139637.1|139537.1|139627.5|139527.5|139640.1|139540.1|139626.1|139526.1|57
1755674100000|2025-08-20 07:15:00|139628.5|139528.5|139621.3|139521.3|139638|139538|139611.3|139511.3|100
1755674400000|2025-08-20 07:20:00|139621.5|139521.5|139619.9|139519.9|139622.9|139522.9|139616.5|139516.5|51
1755674700000|2025-08-20 07:25:00|139619.7|139519.7|139610.1|139510.1|139620.1|139520.1|139609.5|139509.5|37
1755675000000|2025-08-20 07:30:00|139610|139510|139593.5|139493.5|139616.1|139516.1|139574.1|139474.1|74
1755675300000|2025-08-20 07:35:00|139596.5|139496.5|139596.9|139496.9|139610.5|139510.5|139592.5|139492.5|60
1755675600000|2025-08-20 07:40:00|139598.1|139498.1|139659.5|139559.5|139670.5|139570.5|139598.1|139498.1|96
1755675900000|2025-08-20 07:45:00|139659|139559|139687.8|139587.8|139689|139589|139659|139559|96
1755676200000|2025-08-20 07:50:00|139687.2|139587.2|139690.5|139590.5|139701.2|139601.2|139681|139581|67
1755676500000|2025-08-20 07:55:00|139691.5|139591.5|139651|139551|139691.5|139591.5|139651|139551|200
1755676800000|2025-08-20 08:00:00|139651.5|139551.5|139628.4|139528.4|139651.5|139551.5|139609.5|139509.5|100
1755677100000|2025-08-20 08:05:00|139628.5|139528.5|139694|139594|139694|139594|139628|139528|59
1755677400000|2025-08-20 08:10:00|139693.5|139593.5|139683|139583|139693.5|139593.5|139675.5|139575.5|73
1755677700000|2025-08-20 08:15:00|139682.5|139582.5|139686.5|139586.5|139691.5|139591.5|139678|139578|187
1755678000000|2025-08-20 08:20:00|139687.1|139587.1|139755|139555|139755.5|139604.5|139679.5|139554.5|59
1755678300000|2025-08-20 08:25:00|139755.5|139555.5|139710|139610|139757.1|139612|139693.5|139545.1|54
1755678600000|2025-08-20 08:30:00|139711.5|139611.5|139694.5|139594.5|139713.8|139613.8|139682.1|139582.1|126
1755678900000|2025-08-20 08:35:00|139694.1|139594.1|139662.3|139562.3|139694.1|139594.1|139628.3|139528.3|83
1755679200000|2025-08-20 08:40:00|139662.1|139562.1|139679.1|139579.1|139683.5|139583.5|139656.1|139556.1|65
1755679500000|2025-08-20 08:45:00|139679.5|139579.5|139677.5|139577.5|139681.5|139581.5|139675.5|139575.5|49
1755679800000|2025-08-20 08:50:00|139693.1|139593.1|139741.1|139541.1|139758.1|139608.1|139675.1|139541.1|53
1755680100000|2025-08-20 08:55:00|139747.5|139547.5|139743.1|139543.1|139747.5|139547.5|139737.1|139537.1|24
1755680400000|2025-08-20 09:00:00|139743|139543|139740.5|139540.5|139759.5|139559.5|139738.5|139538.5|47
1755680700000|2025-08-20 09:05:00|139741.5|139541.5|139745.1|139545.1|139767.5|139567.5|139737.5|139537.5|136
1755681000000|2025-08-20 09:10:00|139743.5|139543.5|139725.4|139525.4|139750.4|139550.4|139723.6|139523.6|107
1755681300000|2025-08-20 09:15:00|139726.8|139526.8|139683.4|139583.4|139735.1|139583.4|139674.5|139525|50
1755681600000|2025-08-20 09:20:00|139691.8|139591.8|139675|139575|139697.2|139597.2|139674|139574|48
1755681900000|2025-08-20 09:25:00|139675.5|139575.5|139668|139568|139677|139577|139666|139566|38
1755682200000|2025-08-20 09:30:00|139668.1|139568.1|139675.5|139575.5|139684.5|139584.5|139668.1|139568.1|68
1755682500000|2025-08-20 09:35:00|139678.5|139578.5|139660|139560|139684|139584|139655|139555|75
1755682800000|2025-08-20 09:40:00|139654|139554|139670.3|139570.3|139679.3|139579.3|139651.2|139551.2|38
1755683100000|2025-08-20 09:45:00|139720.3|139520.3|139707.1|139507.1|139720.3|139520.3|139685.5|139485.5|16
1755683400000|2025-08-20 09:50:00|139706.1|139506.1|139705.5|139505.5|139706.5|139506.5|139704.1|139504.1|19
1755683700000|2025-08-20 09:55:00|139706.1|139506.1|139665|139565|139707.5|139565|139654|139506.1|39
1755684000000|2025-08-20 10:00:00|139664|139564|139651.5|139551.5|139678|139578|139648|139548|53
1755684300000|2025-08-20 10:05:00|139652|139552|139675.5|139575.5|139683|139583|139652|139552|55
1755684600000|2025-08-20 10:10:00|139676|139576|139672|139572|139687|139587|139670.4|139570.4|57
1755684900000|2025-08-20 10:15:00|139665.5|139565.5|139639.5|139539.5|139665.5|139565.5|139637.5|139537.5|35
1755685200000|2025-08-20 10:20:00|139640.5|139540.5|139639|139539|139642|139542|139636|139536|20
1755685500000|2025-08-20 10:25:00|139638.5|139538.5|139637.5|139537.5|139656.5|139556.5|139636.5|139536.5|35
1755685800000|2025-08-20 10:30:00|139638.5|139538.5|139641.5|139541.5|139643|139543|139617|139517|55
1755686100000|2025-08-20 10:35:00|139642|139542|139666|139566|139667|139567|139641.5|139541.5|35
1755686400000|2025-08-20 10:40:00|139666.5|139566.5|139676.5|139576.5|139677|139577|139664.5|139564.5|21
1755686700000|2025-08-20 10:45:00|139677|139577|139712|139612|139712|139612|139673.5|139573.5|23
1755687000000|2025-08-20 10:50:00|139711.5|139611.5|139741|139641|139741|139641|139709|139609|24
1755687300000|2025-08-20 10:55:00|139740.5|139640.5|139761|139661|139778.1|139678.1|139737.5|139637.5|60
1755687600000|2025-08-20 11:00:00|139760.5|139660.5|139818.9|139618.9|139850.7|139693.9|139747|139611.8|78
1755687900000|2025-08-20 11:05:00|139818.3|139618.3|139811.5|139611.5|139818.3|139618.3|139811.5|139611.5|17
1755688200000|2025-08-20 11:10:00|139814|139614|139780.1|139580.1|139814|139614|139780.1|139580.1|28
1755688500000|2025-08-20 11:15:00|139779.5|139579.5|139777.1|139577.1|139780.1|139580.1|139776.1|139576.1|13
1755688800000|2025-08-20 11:20:00|139776.5|139576.5|139777.1|139577.1|139777.5|139577.5|139776.5|139576.5|8
1755689100000|2025-08-20 11:25:00|139775.1|139575.1|139777.1|139577.1|139777.1|139577.1|139774.1|139574.1|6
1755689400000|2025-08-20 11:30:00|139771.5|139571.5|139793.5|139593.5|139794.5|139594.5|139734.5|139534.5|82
1755689700000|2025-08-20 11:35:00|139794.1|139594.1|139736.5|139636.5|139795.1|139655|139718|139594.1|184
1755690000000|2025-08-20 11:40:00|139737|139637|139748.5|139648.5|139760.5|139660.5|139736.5|139636.5|60
1755690300000|2025-08-20 11:45:00|139742.5|139642.5|139746.5|139646.5|139752|139652|139741.5|139641.5|29
1755690600000|2025-08-20 11:50:00|139746|139646|139725|139625|139760|139660|139720.5|139620.5|84
1755690900000|2025-08-20 11:55:00|139724|139624|139751.7|139651.7|139779.5|139679.5|139720.5|139620.5|53
1755691200000|2025-08-20 12:00:00|139752.7|139652.7|139716.5|139616.5|139752.7|139652.7|139716.5|139616.5|122
1755691500000|2025-08-20 12:05:00|139716|139616|139690|139590|139717|139617|139685.5|139585.5|127
1755691800000|2025-08-20 12:10:00|139687|139587|139690|139590|139716|139616|139686.5|139586.5|229
1755692100000|2025-08-20 12:15:00|139686.5|139586.5|139718|139518|139760.8|139611.5|139681.5|139518|271
1755692400000|2025-08-20 12:20:00|139708.2|139508.2|139662.5|139562.5|139722.5|139575.9|139662.5|139508.2|52
1755692700000|2025-08-20 12:25:00|139666.5|139566.5|139632.5|139532.5|139666.5|139566.5|139612.5|139512.5|53
1755693000000|2025-08-20 12:30:00|139633.5|139533.5|139630.5|139530.5|139634.5|139534.5|139612|139512|90
1755693300000|2025-08-20 12:35:00|139630|139530|139574.5|139474.5|139630|139530|139563.2|139463.2|90
1755693600000|2025-08-20 12:40:00|139575.5|139475.5|139494|139394|139575.5|139475.5|139491.5|139391.5|72
1755693900000|2025-08-20 12:45:00|139496|139396|139528.4|139428.4|139546.5|139446.5|139479|139379|145
1755694200000|2025-08-20 12:50:00|139529.9|139429.9|139554.5|139354.5|139590.1|139431.4|139521.8|139335|89
1755694500000|2025-08-20 12:55:00|139554|139354|139578|139378|139580|139380|139522.5|139322.5|86
1755694800000|2025-08-20 13:00:00|139579.5|139379.5|139550.5|139450.5|139596.7|139450.5|139541.5|139376|103
1755695100000|2025-08-20 13:05:00|139545.5|139445.5|139586|139486|139589|139489|139540|139440|70
1755695400000|2025-08-20 13:10:00|139587|139487|139655|139455|139658.5|139508.5|139585.5|139453.5|58
1755695700000|2025-08-20 13:15:00|139655.5|139455.5|139603|139403|139655.5|139455.5|139586.5|139386.5|39
1755696000000|2025-08-20 13:20:00|139603.5|139403.5|139551.5|139451.5|139603.5|139457|139551.5|139401.5|16
1755696300000|2025-08-20 13:25:00|139554|139454|139575.5|139475.5|139587.5|139487.5|139554|139454|42
1755696600000|2025-08-20 13:30:00|139575|139475|139555.5|139455.5|139577|139477|139555|139455|68
1755696900000|2025-08-20 13:35:00|139556|139456|139601|139401|139609.7|139461.5|139556|139396|58
1755697200000|2025-08-20 13:40:00|139595|139395|139505|139405|139605.4|139449|139500|139395|114
1755697500000|2025-08-20 13:45:00|139504.5|139404.5|139588|139488|139588|139488|139504.5|139404.5|62
1755697800000|2025-08-20 13:50:00|139588.5|139488.5|139735.5|139535.5|139741.5|139585|139588.5|139488.5|124
1755698100000|2025-08-20 13:55:00|139733|139533|139739.5|139539.5|139750|139550|139721.5|139521.5|67
1755698400000|2025-08-20 14:00:00|139738.5|139538.5|139713|139513|139761|139561|139695|139495|98
1755698700000|2025-08-20 14:05:00|139718|139518|139740.5|139640.5|139803.5|139653.5|139666|139512|122
1755699000000|2025-08-20 14:10:00|139739.5|139639.5|139739|139639|139744|139644|139719.5|139619.5|48
1755699300000|2025-08-20 14:15:00|139736.3|139636.3|139684.5|139584.5|139738.5|139638.5|139673.5|139573.5|89
1755699600000|2025-08-20 14:20:00|139685|139585|139686.5|139586.5|139687.2|139587.2|139644.5|139544.5|192
1755699900000|2025-08-20 14:25:00|139687.8|139587.8|139676|139576|139740.8|139591.5|139666.5|139539.2|68
1755700200000|2025-08-20 14:30:00|139673.5|139573.5|139603|139503|139683.5|139583.5|139601|139501|150
1755700500000|2025-08-20 14:35:00|139603.5|139503.5|139608|139508|139614.5|139514.5|139596|139496|64
1755700800000|2025-08-20 14:40:00|139607.5|139507.5|139619.5|139519.5|139624|139524|139606.5|139506.5|88
1755701100000|2025-08-20 14:45:00|139620|139520|139557.5|139457.5|139642.5|139542.5|139557.5|139457.5|161
1755701400000|2025-08-20 14:50:00|139553.8|139453.8|139555.2|139455.2|139608.5|139460|139530.5|139374.5|86
1755701700000|2025-08-20 14:55:00|139554.5|139454.5|139585.3|139485.3|139586.8|139486.8|139549|139449|52
1755702000000|2025-08-20 15:00:00|139585|139485|139670.5|139470.5|139670.5|139534.2|139581.5|139470.5|75
1755702300000|2025-08-20 15:05:00|139669|139469|139603|139403|139672|139472|139588|139388|75
1755702600000|2025-08-20 15:10:00|139599|139399|139546.5|139446.5|139605|139448.1|139544.5|139396.5|32
1755702900000|2025-08-20 15:15:00|139547|139447|139503.5|139403.5|139557.9|139457.9|139503.1|139403.1|58
1755703200000|2025-08-20 15:20:00|139500.1|139400.1|139561|139361|139571|139417.4|139499|139358.1|70
1755703500000|2025-08-20 15:25:00|139563|139363|139548|139348|139563|139416.1|139501.6|139348|49
1755703800000|2025-08-20 15:30:00|139549|139349|139559|139359|139576.5|139376.5|139549|139349|54
1755704100000|2025-08-20 15:35:00|139559.4|139359.4|139595|139395|139595|139395|139557.7|139357.7|32
1755704400000|2025-08-20 15:40:00|139590|139390|139580|139380|139590|139390|139559|139359|32
1755704700000|2025-08-20 15:45:00|139589.5|139389.5|139660.5|139460.5|139660.5|139460.5|139589.5|139389.5|59
1755705000000|2025-08-20 15:50:00|139661|139461|139669.5|139469.5|139670.5|139470.5|139659|139459|26
1755705300000|2025-08-20 15:55:00|139669|139469|139665|139465|139671|139471|139652.5|139452.5|57
1755705600000|2025-08-20 16:00:00|139663.5|139463.5|139659.5|139459.5|139669.1|139469.1|139653.5|139453.5|47
1755705900000|2025-08-20 16:05:00|139659|139459|139661.5|139461.5|139665.5|139465.5|139652|139452|32
1755706200000|2025-08-20 16:10:00|139662|139462|139639|139439|139662|139462|139623.6|139423.6|27
1755706500000|2025-08-20 16:15:00|139638|139438|139624|139424|139638|139438|139617.2|139417.2|34
1755706800000|2025-08-20 16:20:00|139623|139423|139612.5|139412.5|139626.3|139426.3|139612|139412|32
1755707100000|2025-08-20 16:25:00|139609|139409|139620.5|139420.5|139621.5|139421.5|139607|139407|45
1755707400000|2025-08-20 16:30:00|139619|139419|139619.9|139419.9|139619.9|139419.9|139606.8|139406.8|41
1755707700000|2025-08-20 16:35:00|139620.3|139420.3|139629.1|139429.1|139634.3|139434.3|139620.3|139420.3|21
1755708000000|2025-08-20 16:40:00|139629|139429|139573|139373|139636.8|139436.8|139571.8|139371.8|40
1755708300000|2025-08-20 16:45:00|139574.5|139374.5|139522.1|139322.1|139575.1|139375.1|139490|139290|37
1755708600000|2025-08-20 16:50:00|139522|139322|139556.5|139356.5|139559.5|139359.5|139522|139322|39
1755708900000|2025-08-20 16:55:00|139556.1|139356.1|139533.1|139333.1|139557.1|139357.1|139533.1|139333.1|23
1755709200000|2025-08-20 17:00:00|139535.5|139335.5|139531.5|139331.5|139546.1|139346.1|139530.5|139330.5|33
1755709500000|2025-08-20 17:05:00|139532.1|139332.1|139547.9|139347.9|139551.5|139351.5|139531.5|139331.5|30
1755709800000|2025-08-20 17:10:00|139548.4|139348.4|139544.9|139344.9|139548.4|139348.4|139544.5|139344.5|17
1755710100000|2025-08-20 17:15:00|139545.4|139345.4|139550|139350|139575|139375|139544.9|139344.9|32
1755710400000|2025-08-20 17:20:00|139546.5|139346.5|139546.5|139346.5|139546.5|139346.5|139545.5|139345.5|4
1755710700000|2025-08-20 17:25:00|139546|139346|139546.5|139346.5|139546.5|139346.5|139546|139346|2
1755711000000|2025-08-20 17:30:00|139546|139346|139546.5|139346.5|139546.5|139346.5|139546|139346|4
1755711300000|2025-08-20 17:35:00|139553.2|139353.2|139550.5|139350.5|139556|139356|139550|139350|13
1755711600000|2025-08-20 17:40:00|139550|139350|139550|139350|139568.8|139368.8|139550|139350|14
1755712200000|2025-08-20 17:50:00|139551|139351|139530|139330|139552|139352|139530|139330|21
1755712500000|2025-08-20 17:55:00|139529.5|139329.5|139525|139325|139537|139337|139523.6|139323.6|17
1755712800000|2025-08-20 18:00:00|139530|139330|139542.5|139342.5|139558|139358|139530|139330|42
1755713100000|2025-08-20 18:05:00|139544|139344|139541.5|139341.5|139545.5|139345.5|139537.7|139337.7|52
1755713400000|2025-08-20 18:10:00|139543.5|139343.5|139562.5|139362.5|139562.5|139362.5|139539.5|139339.5|56
1755713700000|2025-08-20 18:15:00|139555.1|139355.1|139555.1|139355.1|139555.5|139355.5|139553.1|139353.1|11
1755714000000|2025-08-20 18:20:00|139554.5|139354.5|139555.1|139355.1|139555.1|139355.1|139554.5|139354.5|2
1755714300000|2025-08-20 18:25:00|139562.5|139362.5|139550.5|139350.5|139562.5|139362.5|139547.1|139347.1|33
1755714600000|2025-08-20 18:30:00|139551.1|139351.1|139552.5|139352.5|139555.1|139355.1|139546.1|139346.1|45
1755714900000|2025-08-20 18:35:00|139553.5|139353.5|139553.1|139353.1|139554.5|139354.5|139552.5|139352.5|8
1755715200000|2025-08-20 18:40:00|139553|139353|139555|139355|139555|139355|139552.5|139352.5|15
1755715500000|2025-08-20 18:45:00|139554|139354|139575.5|139375.5|139577.1|139377.1|139549.6|139349.6|54
1755715800000|2025-08-20 18:50:00|139576.1|139376.1|139576.5|139376.5|139583.5|139383.5|139575|139375|31
1755716100000|2025-08-20 18:55:00|139577|139377|139669|139469|139669.1|139469.1|139576.5|139376.5|55
1755716400000|2025-08-20 19:00:00|139688|139488|139678|139478|139705|139505|139675|139475|37
1755716700000|2025-08-20 19:05:00|139681|139481|139645.4|139445.4|139681|139481|139643|139443|36
1755717000000|2025-08-20 19:10:00|139645|139445|139618|139418|139645.5|139445.5|139609.1|139409.1|31
1755717300000|2025-08-20 19:15:00|139620|139420|139620|139420|139621|139421|139616.1|139416.1|22
1755717600000|2025-08-20 19:20:00|139618.1|139418.1|139600|139400|139619|139419|139598|139398|26
1755717900000|2025-08-20 19:25:00|139600.5|139400.5|139600|139400|139605|139405|139599.5|139399.5|8
1755718200000|2025-08-20 19:30:00|139605|139405|139601.7|139401.7|139605|139405|139591|139391|16
1755718500000|2025-08-20 19:35:00|139602|139402|139595.5|139395.5|139602|139402|139592.5|139392.5|22
1755718800000|2025-08-20 19:40:00|139595|139395|139595.5|139395.5|139599|139399|139592|139392|22
1755719100000|2025-08-20 19:45:00|139595|139395|139600|139400|139608.6|139408.6|139589.5|139389.5|54
1755719400000|2025-08-20 19:50:00|139604|139404|139600.5|139400.5|139607|139407|139598|139398|33
1755719700000|2025-08-20 19:55:00|139600|139400|139610|139410|139610|139410|139599|139399|25
1755734400000|2025-08-21 00:00:00|139636.6|139436.6|139598.5|139498.5|139727|139595.4|139559.5|139436.6|357
1755734700000|2025-08-21 00:05:00|139596.5|139496.5|139586.1|139486.1|139608.5|139508.5|139547.9|139447.9|376
1755735000000|2025-08-21 00:10:00|139587.5|139487.5|139520.1|139420.1|139594.5|139494.5|139490.1|139390.1|263
1755735300000|2025-08-21 00:15:00|139531.5|139431.5|139547.5|139447.5|139590.5|139490.5|139523.5|139423.5|271
1755735600000|2025-08-21 00:20:00|139548.5|139448.5|139606|139506|139637.5|139537.5|139548.5|139448.5|333
1755735900000|2025-08-21 00:25:00|139606.5|139506.5|139620.1|139520.1|139655.1|139555.1|139587.5|139487.5|334
1755736200000|2025-08-21 00:30:00|139627.1|139527.1|139575.1|139475.1|139633.5|139533.5|139575.1|139475.1|217
1755736500000|2025-08-21 00:35:00|139572.1|139472.1|139618.1|139518.1|139623.5|139523.5|139565.1|139465.1|205
1755736800000|2025-08-21 00:40:00|139618.7|139518.7|139638.5|139538.5|139648.5|139548.5|139600.3|139500.3|161
1755737100000|2025-08-21 00:45:00|139639.7|139539.7|139675.5|139575.5|139687.1|139587.1|139625.1|139525.1|282
1755737400000|2025-08-21 00:50:00|139676|139576|139655.1|139555.1|139678.1|139578.1|139640.5|139540.5|206
1755737700000|2025-08-21 00:55:00|139651.3|139551.3|139643|139543|139655.1|139555.1|139632.1|139532.1|187
1755738000000|2025-08-21 01:00:00|139636.5|139536.5|139622|139522|139637.5|139537.5|139607.1|139507.1|247
1755738300000|2025-08-21 01:05:00|139622.5|139522.5|139697.1|139597.1|139706.5|139606.5|139616.5|139516.5|198
1755738600000|2025-08-21 01:10:00|139696.5|139596.5|139730|139530|139732.5|139606.5|139667.5|139530|214
1755738900000|2025-08-21 01:15:00|139730.8|139530.8|139633.9|139533.9|139737.5|139567.5|139606.5|139506.5|410
1755739200000|2025-08-21 01:20:00|139633.7|139533.7|139645.1|139545.1|139645.1|139545.1|139590.5|139490.5|237
1755739500000|2025-08-21 01:25:00|139640.5|139540.5|139650.9|139550.9|139675.1|139575.1|139635.1|139535.1|193
1755739800000|2025-08-21 01:30:00|139649.1|139549.1|139651.8|139551.8|139691.5|139591.5|139618.1|139518.1|370
1755740100000|2025-08-21 01:35:00|139652.9|139552.9|139600.1|139500.1|139659.1|139559.1|139570.5|139470.5|339
1755740400000|2025-08-21 01:40:00|139600.5|139500.5|139591.1|139491.1|139618.5|139518.5|139544.5|139444.5|250
1755740700000|2025-08-21 01:45:00|139599.5|139499.5|139626.7|139526.7|139639.9|139539.9|139541.5|139441.5|334
1755741000000|2025-08-21 01:50:00|139626.2|139526.2|139604.9|139504.9|139644.8|139544.8|139592.5|139492.5|278
1755741300000|2025-08-21 01:55:00|139604.4|139504.4|139593.5|139493.5|139604.4|139504.4|139574.1|139474.1|301
1755741600000|2025-08-21 02:00:00|139594|139494|139590.1|139490.1|139601.1|139501.1|139571.5|139471.5|303
1755741900000|2025-08-21 02:05:00|139589.5|139489.5|139555.1|139455.1|139594.1|139494.1|139545.5|139445.5|261
1755742200000|2025-08-21 02:10:00|139555.5|139455.5|139540|139440|139560.1|139460.1|139469.1|139369.1|263
1755742500000|2025-08-21 02:15:00|139539.5|139439.5|139566.1|139466.1|139575.1|139475.1|139525|139425|228
1755742800000|2025-08-21 02:20:00|139565.5|139465.5|139522.1|139422.1|139570.5|139470.5|139517.1|139417.1|219
1755743100000|2025-08-21 02:25:00|139522|139422|139559.5|139459.5|139565|139465|139517.5|139417.5|190
1755743400000|2025-08-21 02:30:00|139558.5|139458.5|139575.1|139475.1|139582.5|139482.5|139552.5|139452.5|167
1755743700000|2025-08-21 02:35:00|139574.5|139474.5|139594.5|139494.5|139610.1|139510.1|139571|139471|115
1755744000000|2025-08-21 02:40:00|139595.1|139495.1|139617.9|139517.9|139617.9|139517.9|139588.5|139488.5|189
1755744300000|2025-08-21 02:45:00|139617.3|139517.3|139607.5|139507.5|139617.7|139517.7|139589.1|139489.1|156
1755744600000|2025-08-21 02:50:00|139606.5|139506.5|139597.5|139497.5|139607.5|139507.5|139585.1|139485.1|113
1755744900000|2025-08-21 02:55:00|139598.1|139498.1|139639.1|139539.1|139646.5|139546.5|139598.1|139498.1|151
1755745200000|2025-08-21 03:00:00|139637.1|139537.1|139615.1|139515.1|139649.1|139549.1|139609.5|139509.5|122
1755745500000|2025-08-21 03:05:00|139609.1|139509.1|139582|139482|139615.1|139515.1|139579.5|139479.5|171
1755745800000|2025-08-21 03:10:00|139581.5|139481.5|139607.1|139507.1|139607.1|139507.1|139576.9|139476.9|83
1755746100000|2025-08-21 03:15:00|139606.1|139506.1|139626.9|139526.9|139631.3|139531.3|139589.5|139489.5|85
1755746400000|2025-08-21 03:20:00|139627.5|139527.5|139649|139549|139652.5|139552.5|139620.5|139520.5|166
1755746700000|2025-08-21 03:25:00|139648.5|139548.5|139660.1|139560.1|139663.5|139563.5|139638.5|139538.5|186
1755747000000|2025-08-21 03:30:00|139659.1|139559.1|139658.5|139558.5|139660.1|139560.1|139640.1|139540.1|169
1755747300000|2025-08-21 03:35:00|139658.1|139558.1|139625.1|139525.1|139658.5|139558.5|139615.1|139515.1|150
1755747600000|2025-08-21 03:40:00|139625.5|139525.5|139620|139520|139635.1|139535.1|139617|139517|155
1755747900000|2025-08-21 03:45:00|139619.5|139519.5|139609|139509|139629|139529|139598.5|139498.5|136
1755748200000|2025-08-21 03:50:00|139613.5|139513.5|139619|139519|139620.5|139520.5|139609|139509|81
1755748500000|2025-08-21 03:55:00|139614|139514|139646|139546|139648.5|139548.5|139609.5|139509.5|87
1755748800000|2025-08-21 04:00:00|139645.5|139545.5|139658.5|139558.5|139664|139564|139644|139544|115
1755749100000|2025-08-21 04:05:00|139658|139558|139690.1|139590.1|139701.5|139601.5|139656|139556|142
1755749400000|2025-08-21 04:10:00|139689.5|139589.5|139657.5|139557.5|139698.1|139598.1|139654.5|139554.5|155
1755749700000|2025-08-21 04:15:00|139657.1|139557.1|139658.1|139558.1|139658.5|139558.5|139646.5|139546.5|71
1755750000000|2025-08-21 04:20:00|139658.5|139558.5|139614.5|139514.5|139664.5|139564.5|139609.5|139509.5|132
1755750300000|2025-08-21 04:25:00|139614.1|139514.1|139641.1|139541.1|139642.5|139542.5|139614.1|139514.1|180
1755750600000|2025-08-21 04:30:00|139640.5|139540.5|139626.1|139526.1|139642.1|139542.1|139617.1|139517.1|165
1755750900000|2025-08-21 04:35:00|139626.5|139526.5|139637.5|139537.5|139642.1|139542.1|139621.5|139521.5|205
1755751200000|2025-08-21 04:40:00|139638.5|139538.5|139641.5|139541.5|139648.5|139548.5|139631.5|139531.5|146
1755751500000|2025-08-21 04:45:00|139641.1|139541.1|139654.5|139554.5|139662.1|139562.1|139639.5|139539.5|162
1755751800000|2025-08-21 04:50:00|139654.1|139554.1|139642.5|139542.5|139656.5|139556.5|139631.1|139531.1|197
1755752100000|2025-08-21 04:55:00|139642.1|139542.1|139666|139566|139666.5|139566.5|139641.1|139541.1|203
1755752400000|2025-08-21 05:00:00|139665|139565|139676.1|139576.1|139680.1|139580.1|139651.5|139551.5|266
1755752700000|2025-08-21 05:05:00|139675.1|139575.1|139687.1|139587.1|139707.5|139607.5|139675.1|139575.1|270
1755753000000|2025-08-21 05:10:00|139686.5|139586.5|139690.1|139590.1|139709.5|139609.5|139686.1|139586.1|157
1755753300000|2025-08-21 05:15:00|139685.1|139585.1|139691.1|139591.1|139736.5|139636.5|139680.1|139580.1|224
1755753600000|2025-08-21 05:20:00|139691.5|139591.5|139685.1|139585.1|139710.1|139610.1|139680.5|139580.5|178
1755753900000|2025-08-21 05:25:00|139683.1|139583.1|139689.1|139589.1|139705.5|139605.5|139680.5|139580.5|124
1755754200000|2025-08-21 05:30:00|139688.5|139588.5|139665.1|139565.1|139713.1|139613.1|139643.5|139543.5|192
1755754500000|2025-08-21 05:35:00|139665.5|139565.5|139685.1|139585.1|139695.5|139595.5|139665.1|139565.1|206
1755754800000|2025-08-21 05:40:00|139685.5|139585.5|139685|139585|139701.5|139601.5|139668|139568|184
1755755100000|2025-08-21 05:45:00|139685.5|139585.5|139671.5|139571.5|139700.1|139600.1|139659.3|139559.3|188
1755755400000|2025-08-21 05:50:00|139672.1|139572.1|139670.1|139570.1|139685.5|139585.5|139661.5|139561.5|95
1755755700000|2025-08-21 05:55:00|139674.1|139574.1|139608.1|139508.1|139674.1|139574.1|139595.1|139495.1|140
1755756000000|2025-08-21 06:00:00|139607.5|139507.5|139615.1|139515.1|139616.5|139516.5|139551.1|139451.1|155
1755756300000|2025-08-21 06:05:00|139616.1|139516.1|139600.1|139500.1|139618.5|139518.5|139595|139495|102
1755756600000|2025-08-21 06:10:00|139599.5|139499.5|139582.5|139482.5|139617.1|139517.1|139581.4|139481.4|112
1755756900000|2025-08-21 06:15:00|139585.1|139485.1|139520.5|139420.5|139603.3|139503.3|139520.5|139420.5|221
1755757200000|2025-08-21 06:20:00|139523.5|139423.5|139622|139522|139646.1|139546.1|139506.5|139406.5|261
1755757500000|2025-08-21 06:25:00|139621|139521|139650.5|139550.5|139675.1|139575.1|139610.1|139510.1|197
1755757800000|2025-08-21 06:30:00|139650.1|139550.1|139659.6|139559.6|139659.6|139559.6|139608.1|139508.1|197
1755758100000|2025-08-21 06:35:00|139658.7|139558.7|139660.5|139560.5|139666.2|139566.2|139654|139554|79
1755758400000|2025-08-21 06:40:00|139660.1|139560.1|139699.1|139599.1|139699.5|139599.5|139660.1|139560.1|82
1755758700000|2025-08-21 06:45:00|139716.1|139616.1|139735.6|139635.6|139746.5|139646.5|139715|139615|113
1755759000000|2025-08-21 06:50:00|139738.7|139638.7|139704.5|139604.5|139739.1|139639.1|139702.1|139602.1|77
1755759300000|2025-08-21 06:55:00|139704.6|139604.6|139730.7|139630.7|139735.1|139635.1|139704.1|139604.1|137
1755759600000|2025-08-21 07:00:00|139733.9|139633.9|139781.5|139681.5|139807.7|139707.7|139725.5|139625.5|99
1755759900000|2025-08-21 07:05:00|139782.5|139682.5|139715.1|139615.1|139796.8|139696.8|139715|139615|63
1755760200000|2025-08-21 07:10:00|139715|139615|139683|139583|139721.4|139621.4|139680.7|139580.7|80
1755760500000|2025-08-21 07:15:00|139685.5|139585.5|139689.5|139589.5|139724.4|139592.9|139663.5|139517.4|130
1755760800000|2025-08-21 07:20:00|139689|139589|139671.1|139571.1|139698|139598|139671.1|139571.1|89
1755761100000|2025-08-21 07:25:00|139672|139572|139618.1|139518.1|139680.4|139580.4|139618.1|139518.1|116
1755761400000|2025-08-21 07:30:00|139614.5|139514.5|139555.1|139455.1|139615.1|139515.1|139541.1|139441.1|104
1755761700000|2025-08-21 07:35:00|139555.5|139455.5|139578.1|139478.1|139605.1|139505.1|139554.1|139454.1|139
1755762000000|2025-08-21 07:40:00|139578.7|139478.7|139584.1|139484.1|139591.5|139491.5|139567.9|139467.9|75
1755762300000|2025-08-21 07:45:00|139585.5|139485.5|139584.1|139484.1|139589.5|139489.5|139583.1|139483.1|68
1755762600000|2025-08-21 07:50:00|139583.5|139483.5|139584.5|139484.5|139584.5|139484.5|139571.1|139471.1|54
1755762900000|2025-08-21 07:55:00|139584.3|139484.3|139594.1|139494.1|139598.5|139498.5|139569.7|139469.7|56
1755763200000|2025-08-21 08:00:00|139589.9|139489.9|139597.3|139497.3|139617.5|139517.5|139589.9|139489.9|117
1755763500000|2025-08-21 08:05:00|139597.9|139497.9|139604.1|139504.1|139618.8|139518.8|139592.5|139492.5|97
1755763800000|2025-08-21 08:10:00|139603.5|139503.5|139614.8|139514.8|139623.1|139523.1|139589.1|139489.1|83
1755764100000|2025-08-21 08:15:00|139615|139515|139619.5|139519.5|139636.5|139536.5|139614.3|139514.3|29
1755764400000|2025-08-21 08:20:00|139619.1|139519.1|139585.1|139485.1|139619.7|139519.7|139583.3|139483.3|47
1755764700000|2025-08-21 08:25:00|139584.5|139484.5|139576.5|139476.5|139585.5|139485.5|139576.5|139476.5|26
1755765000000|2025-08-21 08:30:00|139574.5|139474.5|139564.7|139464.7|139574.5|139474.5|139539.5|139439.5|98
1755765300000|2025-08-21 08:35:00|139566.1|139466.1|139583.5|139483.5|139597.1|139497.1|139552.5|139452.5|57
1755765600000|2025-08-21 08:40:00|139583.1|139483.1|139580.1|139480.1|139592.1|139492.1|139579.1|139479.1|26
1755765900000|2025-08-21 08:45:00|139579.5|139479.5|139581.9|139481.9|139598.5|139498.5|139578.8|139478.8|75
1755766200000|2025-08-21 08:50:00|139582.1|139482.1|139582.1|139482.1|139586.1|139486.1|139577.5|139477.5|33
1755766500000|2025-08-21 08:55:00|139579.5|139479.5|139542.5|139442.5|139579.5|139479.5|139536.3|139436.3|160
1755766800000|2025-08-21 09:00:00|139549.1|139449.1|139574.3|139474.3|139574.3|139474.3|139545.5|139445.5|106
1755767100000|2025-08-21 09:05:00|139573.7|139473.7|139560.7|139460.7|139574.3|139474.3|139557.9|139457.9|36
1755767400000|2025-08-21 09:10:00|139560.9|139460.9|139568.1|139468.1|139614.1|139469.7|139554.9|139406.4|58
1755767700000|2025-08-21 09:15:00|139567.1|139467.1|139569.1|139469.1|139572.1|139472.1|139561.3|139461.3|30
1755768000000|2025-08-21 09:20:00|139570.5|139470.5|139564.1|139464.1|139577.1|139477.1|139564.1|139464.1|35
1755768300000|2025-08-21 09:25:00|139565.1|139465.1|139570.5|139470.5|139570.5|139470.5|139561.9|139461.9|60
1755768600000|2025-08-21 09:30:00|139570.1|139470.1|139573.5|139473.5|139575.5|139475.5|139564.1|139464.1|21
1755768900000|2025-08-21 09:35:00|139570.5|139470.5|139571.5|139471.5|139575.1|139475.1|139570.1|139470.1|16
1755769200000|2025-08-21 09:40:00|139570.1|139470.1|139571.5|139471.5|139572.1|139472.1|139569.5|139469.5|16
1755769500000|2025-08-21 09:45:00|139572.1|139472.1|139573.5|139473.5|139574.1|139474.1|139572.1|139472.1|3
1755769800000|2025-08-21 09:50:00|139574.1|139474.1|139575.1|139475.1|139586.9|139486.9|139573.5|139473.5|18
1755770100000|2025-08-21 09:55:00|139576.1|139476.1|139585.1|139485.1|139585.1|139485.1|139575.1|139475.1|11
1755770400000|2025-08-21 10:00:00|139588.1|139488.1|139579.1|139479.1|139599.5|139499.5|139579.1|139479.1|24
1755770700000|2025-08-21 10:05:00|139579.5|139479.5|139576.1|139476.1|139579.5|139479.5|139576.1|139476.1|7
1755771000000|2025-08-21 10:10:00|139576.5|139476.5|139577.2|139477.2|139585.1|139485.1|139576.5|139476.5|28
1755771300000|2025-08-21 10:15:00|139577.5|139477.5|139608.1|139508.1|139618.1|139518.1|139575.5|139475.5|54
1755771600000|2025-08-21 10:20:00|139607.5|139507.5|139625.1|139525.1|139631.7|139531.7|139607.1|139507.1|44
1755771900000|2025-08-21 10:25:00|139626.1|139526.1|139622.1|139522.1|139626.1|139526.1|139618.3|139518.3|55
1755772200000|2025-08-21 10:30:00|139621.5|139521.5|139611.5|139511.5|139621.5|139521.5|139611.1|139511.1|11
1755772500000|2025-08-21 10:35:00|139621.1|139521.1|139647.9|139547.9|139652.7|139552.7|139618.5|139518.5|22
1755772800000|2025-08-21 10:40:00|139648.1|139548.1|139669.1|139569.1|139669.1|139569.1|139646.5|139546.5|30
1755773100000|2025-08-21 10:45:00|139679.1|139579.1|139666.5|139566.5|139705.5|139605.5|139666.5|139566.5|32
1755773400000|2025-08-21 10:50:00|139667.1|139567.1|139669.5|139569.5|139671.1|139571.1|139667.1|139567.1|16
1755773700000|2025-08-21 10:55:00|139668.5|139568.5|139643.5|139543.5|139673.5|139573.5|139638.1|139538.1|67
1755774000000|2025-08-21 11:00:00|139643|139543|139650|139450|139689|139543|139635|139450|49
1755774300000|2025-08-21 11:05:00|139660|139460|139638.1|139438.1|139661.5|139461.5|139615.5|139415.5|55
1755774600000|2025-08-21 11:10:00|139637.5|139437.5|139613.1|139413.1|139640.5|139440.5|139611.5|139411.5|50
1755774900000|2025-08-21 11:15:00|139612.5|139412.5|139623.5|139423.5|139623.5|139423.5|139612.5|139412.5|22
1755775200000|2025-08-21 11:20:00|139623.1|139423.1|139620.1|139420.1|139631.5|139431.5|139614.1|139414.1|36
1755775500000|2025-08-21 11:25:00|139624.5|139424.5|139636.5|139436.5|139636.5|139436.5|139620.1|139420.1|26
1755775800000|2025-08-21 11:30:00|139634.5|139434.5|139669.8|139469.8|139691.3|139491.3|139634.1|139434.1|42
1755776100000|2025-08-21 11:35:00|139670.4|139470.4|139663|139463|139677|139477|139660.5|139460.5|25
1755776400000|2025-08-21 11:40:00|139663.1|139463.1|139668|139468|139668|139468|139663.1|139463.1|10
1755776700000|2025-08-21 11:45:00|139669|139469|139662.5|139562.5|139690|139565.1|139631.7|139465|69
1755777000000|2025-08-21 11:50:00|139657.6|139557.6|139671.5|139571.5|139671.5|139571.5|139648.7|139548.7|37
1755777300000|2025-08-21 11:55:00|139671|139571|139733.5|139533.5|139741.9|139582.2|139671|139522.2|34
1755777600000|2025-08-21 12:00:00|139726.8|139526.8|139731.3|139531.3|139739.7|139539.7|139719.2|139519.2|88
1755777900000|2025-08-21 12:05:00|139732.3|139532.3|139738.7|139538.7|139747.9|139547.9|139731.2|139531.2|55
1755778200000|2025-08-21 12:10:00|139740.3|139540.3|139728.5|139528.5|139750.1|139550.1|139716.5|139516.5|52
1755778500000|2025-08-21 12:15:00|139728|139528|139767|139567|139767|139567|139728|139528|47
1755778800000|2025-08-21 12:20:00|139766.5|139566.5|139772.5|139572.5|139773.5|139573.5|139761.7|139561.7|57
1755779100000|2025-08-21 12:25:00|139773|139573|139855.9|139495.9|139855.9|139575.1|139751|139494.2|72
1755779400000|2025-08-21 12:30:00|139842.4|139509.3|139702.1|139502.1|139842.4|139576.5|139642.1|139452.5|136
1755779700000|2025-08-21 12:35:00|139696.5|139496.5|139725.6|139525.6|139725.6|139532.3|139598.1|139469|184
1755780000000|2025-08-21 12:40:00|139724.8|139524.8|139709.1|139609.1|139724.8|139616.5|139669.1|139518.1|69
1755780300000|2025-08-21 12:45:00|139708.5|139608.5|139681.3|139581.3|139715.5|139615.5|139680.5|139580.5|75
1755780600000|2025-08-21 12:50:00|139682.7|139582.7|139726.5|139626.5|139727.1|139627.1|139681.3|139581.3|55
1755780900000|2025-08-21 12:55:00|139726.1|139626.1|139737.1|139637.1|139738.5|139638.5|139726.1|139626.1|38
1755781200000|2025-08-21 13:00:00|139737|139637|139708|139608|139737.5|139637.5|139698.5|139598.5|88
1755781500000|2025-08-21 13:05:00|139707.4|139607.4|139705.6|139605.6|139714.5|139614.5|139705|139605|42
1755781800000|2025-08-21 13:10:00|139705.5|139605.5|139754|139554|139756.5|139605.5|139704|139553|28
1755782100000|2025-08-21 13:15:00|139755|139555|139755.5|139555.5|139767|139567|139754|139554|19
1755782400000|2025-08-21 13:20:00|139756|139556|139757|139557|139757|139557|139755|139555|7
1755782700000|2025-08-21 13:25:00|139756.5|139556.5|139757|139557|139759.5|139559.5|139756.5|139556.5|25
1755783000000|2025-08-21 13:30:00|139757.5|139557.5|139752.5|139552.5|139760.5|139560.5|139751.5|139551.5|30
1755783300000|2025-08-21 13:35:00|139752.1|139552.1|139760|139560|139789.1|139589.1|139745.5|139545.5|72
1755783600000|2025-08-21 13:40:00|139760.1|139560.1|139865|139505|139873.5|139582.5|139760.1|139505|50
1755783900000|2025-08-21 13:45:00|139875|139515|139844|139644|139895.1|139685|139827.2|139515|146
1755784200000|2025-08-21 13:50:00|139842.1|139642.1|139866|139666|139905.1|139705.1|139842.1|139642.1|111
1755784500000|2025-08-21 13:55:00|139865|139665|139969.1|139769.1|139976.7|139776.7|139865|139665|101
1755784800000|2025-08-21 14:00:00|139967.1|139767.1|139928|139728|139983.4|139783.4|139911|139711|189
1755785100000|2025-08-21 14:05:00|139930|139730|139904|139704|139930.5|139730.5|139895|139695|59
1755785400000|2025-08-21 14:10:00|139904.5|139704.5|139900.5|139700.5|139906.5|139706.5|139881|139681|106
1755785700000|2025-08-21 14:15:00|139898|139698|139910|139710|139914|139714|139894.2|139694.2|76
1755786000000|2025-08-21 14:20:00|139910.5|139710.5|139952.9|139752.9|139954|139754|139907.5|139707.5|75
1755786300000|2025-08-21 14:25:00|139952.8|139752.8|139969.6|139769.6|139970.2|139770.2|139952.1|139752.1|54
1755786600000|2025-08-21 14:30:00|139970.2|139770.2|139990.1|139790.1|139991.5|139791.5|139969.5|139769.5|109
1755786900000|2025-08-21 14:35:00|139990.5|139790.5|139987|139787|139993|139793|139983|139783|82
1755787200000|2025-08-21 14:40:00|139987.5|139787.5|140078|139878|140078|139878|139984.5|139784.5|107
1755787500000|2025-08-21 14:45:00|140078.5|139878.5|140069.5|139869.5|140080.5|139880.5|140051.5|139851.5|58
1755787800000|2025-08-21 14:50:00|140069.8|139869.8|140058.5|139858.5|140078.6|139878.6|140055|139855|70
1755788100000|2025-08-21 14:55:00|140057.5|139857.5|140059|139859|140077.5|139877.5|140057|139857|56
1755788400000|2025-08-21 15:00:00|140057|139857|140087|139887|140087|139887|140039.5|139839.5|63
1755788700000|2025-08-21 15:05:00|140084.5|139884.5|140119.1|139919.1|140193|139993|140084.5|139884.5|153
1755789000000|2025-08-21 15:10:00|140109.6|139909.6|140201|140001|140241.1|140041.1|140107.1|139907.1|158
1755789300000|2025-08-21 15:15:00|140199|139999|140232|140032|140247|140047|140198.8|139998.8|70
1755789600000|2025-08-21 15:20:00|140232.1|140032.1|140175.1|139975.1|140235.5|140035.5|140172.6|139972.6|83
1755789900000|2025-08-21 15:25:00|140174.5|139974.5|140043|139843|140181.5|139981.5|139949|139749|111
1755790200000|2025-08-21 15:30:00|140045|139845|140058.1|139858.1|140083|139883|140045|139845|87
1755790500000|2025-08-21 15:35:00|140057.7|139857.7|139979|139779|140060.5|139860.5|139947.1|139747.1|140
1755790800000|2025-08-21 15:40:00|139985|139785|140046|139846|140074|139874|139983|139783|102
1755791100000|2025-08-21 15:45:00|140026.5|139826.5|140011.5|139811.5|140026.5|139826.5|139995.2|139795.2|23
1755791400000|2025-08-21 15:50:00|140012|139812|140045.5|139845.5|140075|139875|140012|139812|54
1755791700000|2025-08-21 15:55:00|140045|139845|140080|139880|140080|139880|140045|139845|27
1755792000000|2025-08-21 16:00:00|140085|139885|140119.8|139919.8|140121.8|139921.8|140085|139885|59
1755792300000|2025-08-21 16:05:00|140119.6|139919.6|140121.8|139921.8|140123|139923|140119.3|139919.3|41
1755792600000|2025-08-21 16:10:00|140121.4|139921.4|140123|139923|140125.5|139925.5|140120.5|139920.5|41
1755792900000|2025-08-21 16:15:00|140120|139920|140084.5|139884.5|140125|139925|140080|139880|80
1755793200000|2025-08-21 16:20:00|140095|139895|140130.5|139930.5|140164.2|139964.2|140090|139890|89
1755793500000|2025-08-21 16:25:00|140131|139931|140085.1|139885.1|140141.8|139941.8|140084.5|139884.5|30
1755793800000|2025-08-21 16:30:00|140077.5|139877.5|140108.5|139908.5|140108.5|139908.5|140077.5|139877.5|51
1755794100000|2025-08-21 16:35:00|140107.5|139907.5|140085|139885|140108.5|139908.5|140085|139885|9
1755794400000|2025-08-21 16:40:00|140077.5|139877.5|140085|139885|140085|139885|140077.5|139877.5|8
1755794700000|2025-08-21 16:45:00|140077.5|139877.5|140085|139885|140085|139885|140077.5|139877.5|4
1755795000000|2025-08-21 16:50:00|140077.5|139877.5|140056.5|139856.5|140085|139885|140049.5|139849.5|34
1755795300000|2025-08-21 16:55:00|140060|139860|139789.5|139589.5|140060|139860|139789.5|139589.5|73
1755795600000|2025-08-21 17:00:00|139789.1|139589.1|139800|139600|139810.5|139610.5|139774.5|139574.5|44
1755795900000|2025-08-21 17:05:00|139798.6|139598.6|139815|139615|139821|139621|139793.5|139593.5|13
1755796200000|2025-08-21 17:10:00|139828|139628|139952|139752|139987.5|139787.5|139828|139628|58
1755796500000|2025-08-21 17:15:00|139955|139755|139952|139752|139955|139755|139950|139750|5
1755796800000|2025-08-21 17:20:00|139951.1|139751.1|139970|139770|139970|139770|139951.1|139751.1|22
1755797100000|2025-08-21 17:25:00|139972|139772|139982.1|139782.1|139987|139787|139972|139772|7
1755797400000|2025-08-21 17:30:00|139986|139786|139961|139761|139986|139786|139952|139752|34
1755797700000|2025-08-21 17:35:00|139965|139765|139963|139763|139968|139768|139957.6|139757.6|22
1755798000000|2025-08-21 17:40:00|139962|139762|139961|139761|139968|139768|139955.1|139755.1|17
1755798300000|2025-08-21 17:45:00|139963|139763|139955.1|139755.1|139965|139765|139955.1|139755.1|8
1755798600000|2025-08-21 17:50:00|139956|139756|139962|139762|139963|139763|139956|139756|8
1755798900000|2025-08-21 17:55:00|139958.1|139758.1|139982|139782|139983|139783|139958|139758|31
1755799200000|2025-08-21 18:00:00|139983|139783|139978|139778|139989|139789|139972.1|139772.1|28
1755799500000|2025-08-21 18:05:00|139977.6|139777.6|139976.1|139776.1|139985|139785|139974.1|139774.1|33
1755799800000|2025-08-21 18:10:00|139979|139779|139980|139780|139983|139783|139976.1|139776.1|31
1755800100000|2025-08-21 18:15:00|139979.5|139779.5|139946.1|139746.1|139985|139785|139946.1|139746.1|23
1755800400000|2025-08-21 18:20:00|139946.4|139746.4|139968|139768|139969|139769|139941.1|139741.1|25
1755800700000|2025-08-21 18:25:00|139965.1|139765.1|139967.6|139767.6|139969|139769|139964.1|139764.1|15
1755801000000|2025-08-21 18:30:00|139968|139768|139948|139748|139968|139768|139945.1|139745.1|22
1755801300000|2025-08-21 18:35:00|139949|139749|139948|139748|139949|139749|139941.1|139741.1|7
1755801600000|2025-08-21 18:40:00|139952|139752|139961|139761|139964|139764|139952|139752|20
1755801900000|2025-08-21 18:45:00|139962.6|139762.6|139965.1|139765.1|139975.5|139775.5|139962.6|139762.6|15
1755802200000|2025-08-21 18:50:00|139965|139765|139975.1|139775.1|139976|139776|139965|139765|10
1755802500000|2025-08-21 18:55:00|139975|139775|139965|139765|139992.6|139792.6|139937.5|139737.5|30
1755802800000|2025-08-21 19:00:00|139969|139769|139967.6|139767.6|139969|139769|139967.6|139767.6|2
1755803100000|2025-08-21 19:05:00|139965.1|139765.1|139965.1|139765.1|139969|139769|139965.1|139765.1|9
1755803400000|2025-08-21 19:10:00|139962.1|139762.1|139969|139769|139969|139769|139962.1|139762.1|23
1755803700000|2025-08-21 19:15:00|139965.1|139765.1|139958|139758|139966.4|139766.4|139955.1|139755.1|25
1755804000000|2025-08-21 19:20:00|139957.6|139757.6|139965|139765|139965|139765|139957.6|139757.6|4
1755804300000|2025-08-21 19:25:00|139967|139767|139965.1|139765.1|139974.1|139774.1|139965.1|139765.1|14
1755804600000|2025-08-21 19:30:00|139960.1|139760.1|139941.3|139741.3|139960.1|139760.1|139938.5|139738.5|9
1755804900000|2025-08-21 19:35:00|139941.5|139741.5|139981|139781|139982.5|139782.5|139939|139739|23
1755805200000|2025-08-21 19:40:00|139975.6|139775.6|139979|139779|139981.5|139781.5|139975.6|139775.6|8
1755805500000|2025-08-21 19:45:00|139980.5|139780.5|139979|139779|139980.5|139780.5|139979|139779|2
1755805800000|2025-08-21 19:50:00|139981|139781|139985|139785|139989.8|139789.8|139965|139765|15
1755806100000|2025-08-21 19:55:00|139984.6|139784.6|139985.2|139785.2|139989.4|139789.4|139976.1|139776.1|85
1755820800000|2025-08-22 00:00:00|139885.1|139685.1|139751.1|139651.1|139885.1|139717|139733|139586.6|292
1755821100000|2025-08-22 00:05:00|139750.5|139650.5|139772.5|139672.5|139800.5|139700.5|139719.5|139619.5|401
1755821400000|2025-08-22 00:10:00|139772.1|139672.1|139775.1|139675.1|139798.3|139698.3|139752.9|139652.9|304
1755821700000|2025-08-22 00:15:00|139775.5|139675.5|139783|139683|139838.5|139738.5|139774|139674|356
1755822000000|2025-08-22 00:20:00|139780.5|139680.5|139677.1|139577.1|139790.5|139690.5|139673.8|139573.8|373
1755822300000|2025-08-22 00:25:00|139673.9|139573.9|139702|139602|139703.5|139603.5|139651.3|139551.3|275
1755822600000|2025-08-22 00:30:00|139701.5|139601.5|139737.5|139637.5|139746|139646|139696.5|139596.5|269
1755822900000|2025-08-22 00:35:00|139738|139638|139753.5|139653.5|139756|139656|139734.1|139634.1|213
1755823200000|2025-08-22 00:40:00|139758.1|139658.1|139750.1|139650.1|139773.5|139673.5|139728.5|139628.5|220
1755823500000|2025-08-22 00:45:00|139752.1|139652.1|139732.5|139632.5|139768.5|139668.5|139726.1|139626.1|117
1755823800000|2025-08-22 00:50:00|139732.1|139632.1|139717.5|139617.5|139732.1|139632.1|139692.1|139592.1|175
1755824100000|2025-08-22 00:55:00|139719.1|139619.1|139748.5|139648.5|139758.1|139658.1|139700.1|139600.1|203
1755824400000|2025-08-22 01:00:00|139759.1|139659.1|139773.5|139673.5|139774.1|139674.1|139694.5|139594.5|257
1755824700000|2025-08-22 01:05:00|139774.1|139674.1|139770.1|139670.1|139811.5|139711.5|139730.4|139630.4|250
1755825000000|2025-08-22 01:10:00|139767.5|139667.5|139798.5|139598.5|139800.1|139680.1|139750.1|139597.5|187
1755825300000|2025-08-22 01:15:00|139798.3|139598.3|139856.5|139756.5|139856.5|139756.5|139772.5|139598.1|261
1755825600000|2025-08-22 01:20:00|139856.1|139756.1|139836.5|139736.5|139880.1|139780.1|139835.1|139735.1|150
1755825900000|2025-08-22 01:25:00|139836.6|139736.6|139788.5|139688.5|139836.6|139736.6|139778.1|139678.1|158
1755826200000|2025-08-22 01:30:00|139787.1|139687.1|139777.1|139677.1|139815.5|139715.5|139769.1|139669.1|278
1755826500000|2025-08-22 01:35:00|139778|139678|139735.1|139635.1|139785.2|139685.2|139714.5|139614.5|319
1755826800000|2025-08-22 01:40:00|139732.1|139632.1|139744.1|139644.1|139773.9|139673.9|139729.1|139629.1|212
1755827100000|2025-08-22 01:45:00|139744.5|139644.5|139765.1|139665.1|139765.1|139665.1|139740.1|139640.1|154
1755827400000|2025-08-22 01:50:00|139765|139665|139725.1|139625.1|139790.5|139690.5|139694.1|139594.1|311
1755827700000|2025-08-22 01:55:00|139728.8|139628.8|139635.1|139535.1|139728.9|139628.9|139619.5|139519.5|300
1755828000000|2025-08-22 02:00:00|139647.5|139547.5|139628.1|139528.1|139696.5|139596.5|139614.5|139514.5|238
1755828300000|2025-08-22 02:05:00|139630.1|139530.1|139602.3|139502.3|139630.1|139530.1|139569.1|139469.1|204
1755828600000|2025-08-22 02:10:00|139601.2|139501.2|139595.1|139495.1|139605.1|139505.1|139569.8|139469.8|159
1755828900000|2025-08-22 02:15:00|139590.5|139490.5|139620.3|139520.3|139630.1|139530.1|139577.5|139477.5|139
1755829200000|2025-08-22 02:20:00|139619.1|139519.1|139558.5|139458.5|139619.1|139519.1|139558.1|139458.1|219
1755829500000|2025-08-22 02:25:00|139559.1|139459.1|139594.5|139494.5|139619.1|139519.1|139559.1|139459.1|195
1755829800000|2025-08-22 02:30:00|139593.1|139493.1|139623.3|139523.3|139625.5|139525.5|139593.1|139493.1|168
1755830100000|2025-08-22 02:35:00|139621.7|139521.7|139581.1|139481.1|139621.7|139521.7|139558.9|139458.9|170
1755830400000|2025-08-22 02:40:00|139582.1|139482.1|139570|139470|139584.5|139484.5|139551.5|139451.5|211
1755830700000|2025-08-22 02:45:00|139567|139467|139623.5|139523.5|139623.5|139523.5|139553.1|139453.1|221
1755831000000|2025-08-22 02:50:00|139622.5|139522.5|139626.5|139526.5|139652.5|139552.5|139613.1|139513.1|179
1755831300000|2025-08-22 02:55:00|139631.1|139531.1|139617.5|139517.5|139652.1|139552.1|139569.7|139469.7|191
1755831600000|2025-08-22 03:00:00|139617.4|139517.4|139473.5|139373.5|139617.4|139517.4|139468.5|139368.5|348
1755831900000|2025-08-22 03:05:00|139471.5|139371.5|139332.5|139232.5|139502.1|139402.1|139322.1|139222.1|351
1755832200000|2025-08-22 03:10:00|139335|139235|139316.5|139216.5|139342.5|139242.5|139285|139185|282
1755832500000|2025-08-22 03:15:00|139317.5|139217.5|139264.1|139164.1|139349.5|139249.5|139235.5|139135.5|226
1755832800000|2025-08-22 03:20:00|139265.1|139165.1|139255.1|139155.1|139300.1|139200.1|139220.5|139120.5|264
1755833100000|2025-08-22 03:25:00|139252.5|139152.5|139108.1|139008.1|139252.5|139152.5|139087.8|138947.1|403
1755833400000|2025-08-22 03:30:00|139107.5|139007.5|139051.2|138951.2|139120.1|139020.1|139021.2|138921.2|364
1755833700000|2025-08-22 03:35:00|139051.8|138951.8|139044.1|138944.1|139056.8|138956.8|138925.1|138825.1|412
1755834000000|2025-08-22 03:40:00|139042.5|138942.5|139025.1|138925.1|139111.5|139011.5|139012.1|138912.1|325
1755834300000|2025-08-22 03:45:00|139026.5|138926.5|139171.5|138971.5|139182.5|138982.5|139010.1|138881.3|298
1755834600000|2025-08-22 03:50:00|139175|138975|139222.1|139022.1|139235.1|139035.1|139113.5|138941|300
1755834900000|2025-08-22 03:55:00|139230.1|139030.1|139267.5|139167.5|139331|139184|139223.1|139023.1|293
1755835200000|2025-08-22 04:00:00|139261|139161|139217.1|139117.1|139284|139165.2|139194.5|139072.1|230
1755835500000|2025-08-22 04:05:00|139218.1|139118.1|139235.1|139135.1|139254|139154|139181.5|139081.5|224
1755835800000|2025-08-22 04:10:00|139235|139135|139233.5|139133.5|139255.1|139155.1|139205.5|139105.5|188
1755836100000|2025-08-22 04:15:00|139232.5|139132.5|139204.1|139104.1|139277|139177|139190|139090|189
1755836400000|2025-08-22 04:20:00|139205.1|139105.1|139225|139125|139234.5|139134.5|139199.5|139099.5|219
1755836700000|2025-08-22 04:25:00|139225.5|139125.5|139233.5|139133.5|139248.8|139148.8|139215|139115|171
1755837000000|2025-08-22 04:30:00|139233|139133|139295.1|139195.1|139305|139205|139233|139133|174
1755837300000|2025-08-22 04:35:00|139291.5|139191.5|139307.1|139207.1|139329.7|139229.7|139280.1|139180.1|218
1755837600000|2025-08-22 04:40:00|139307.5|139207.5|139205|139105|139307.5|139207.5|139196.5|139096.5|221
1755837900000|2025-08-22 04:45:00|139205.5|139105.5|139180.1|139080.1|139220.1|139120.1|139167.5|139067.5|236
1755838200000|2025-08-22 04:50:00|139181.5|139081.5|139170.1|139070.1|139187.5|139087.5|139160.1|139060.1|150
1755838500000|2025-08-22 04:55:00|139176.5|139076.5|139160.5|139060.5|139201.5|139101.5|139155.1|139055.1|158
1755838800000|2025-08-22 05:00:00|139160.1|139060.1|139127.1|139027.1|139173.1|139073.1|139098.5|138998.5|165
1755839100000|2025-08-22 05:05:00|139126.5|139026.5|139169.1|139069.1|139173.1|139073.1|139100.1|139000.1|183
1755839400000|2025-08-22 05:10:00|139167.5|139067.5|139127.1|139027.1|139175|139075|139121|139021|142
1755839700000|2025-08-22 05:15:00|139127.5|139027.5|139140.2|139040.2|139171.5|139071.5|139098|138998|208
1755840000000|2025-08-22 05:20:00|139140|139040|139132|139032|139175|139075|139108|139008|220
1755840300000|2025-08-22 05:25:00|139131.5|139031.5|139164.5|139064.5|139171.5|139071.5|139130.5|139030.5|186
1755840600000|2025-08-22 05:30:00|139163.5|139063.5|139161.5|139061.5|139165.5|139065.5|139143|139043|111
1755840900000|2025-08-22 05:35:00|139160|139060|139179.5|139079.5|139196|139096|139144.5|139044.5|150
1755841200000|2025-08-22 05:40:00|139178.5|139078.5|139182|139082|139186.5|139086.5|139159|139059|138
1755841500000|2025-08-22 05:45:00|139174|139074|139230|139130|139240|139140|139136|139036|258
1755841800000|2025-08-22 05:50:00|139236.5|139136.5|139158.5|139058.5|139246.8|139146.8|139155|139055|220
1755842100000|2025-08-22 05:55:00|139160|139060|139230|139130|139237.1|139137.1|139148.1|139048.1|175
1755842400000|2025-08-22 06:00:00|139229.1|139129.1|139214.5|139114.5|139351.5|139198|139211|139111|312
1755842700000|2025-08-22 06:05:00|139215.1|139115.1|139188|139088|139222.5|139122.5|139183.5|139083.5|159
1755843000000|2025-08-22 06:10:00|139187.5|139087.5|139125.2|139025.2|139189|139089|139105.5|139005.5|237
1755843300000|2025-08-22 06:15:00|139124.7|139024.7|139060.5|138960.5|139125.1|139025.1|139050|138950|168
1755843600000|2025-08-22 06:20:00|139061.1|138961.1|139045.4|138945.4|139119.1|139019.1|139016.1|138916.1|239
1755843900000|2025-08-22 06:25:00|139045.8|138945.8|139139.5|139039.5|139151.5|139051.5|139044.5|138944.5|296
1755844200000|2025-08-22 06:30:00|139140|139040|139200.5|139100.5|139207|139107|139109.5|139009.5|201
1755844500000|2025-08-22 06:35:00|139199.4|139099.4|139182.5|139082.5|139264.6|139107.8|139175.6|139049.4|76
1755844800000|2025-08-22 06:40:00|139182.9|139082.9|139106.4|139006.4|139182.9|139082.9|139103.5|139003.5|83
1755845100000|2025-08-22 06:45:00|139110.5|139010.5|139138.5|139038.5|139147.9|139047.9|139110.5|139010.5|60
1755845400000|2025-08-22 06:50:00|139139.5|139039.5|139216.3|139116.3|139284.6|139143.1|139139.5|139029.5|114
1755845700000|2025-08-22 06:55:00|139216.5|139116.5|139190.5|139090.5|139231.1|139131.1|139180|139080|56
1755846000000|2025-08-22 07:00:00|139191.5|139091.5|139156.7|138956.7|139191.5|139091.5|139110|138956.7|150
1755846300000|2025-08-22 07:05:00|139165.5|138965.5|139117.7|139017.7|139171.5|139026.5|139090|138953.7|98
1755846600000|2025-08-22 07:10:00|139124.5|139024.5|139191.1|139091.1|139236.5|139094|139117.7|139000.6|100
1755846900000|2025-08-22 07:15:00|139186.1|139086.1|139171.6|139071.6|139192.5|139092.5|139150|139050|43
1755847200000|2025-08-22 07:20:00|139177.5|139077.5|139165.5|139065.5|139177.5|139077.5|139156.6|139056.6|26
1755847500000|2025-08-22 07:25:00|139160.1|139060.1|139170.8|139070.8|139180|139080|139151|139051|60
1755847800000|2025-08-22 07:30:00|139170|139070|139171.5|139071.5|139172.2|139072.2|139166.5|139066.5|72
1755848100000|2025-08-22 07:35:00|139172.5|139072.5|139222.8|139022.8|139222.8|139076|139169.6|139022.8|73
1755848400000|2025-08-22 07:40:00|139224|139024|139192.3|139092.3|139225.4|139100|139173.5|139020.6|63
1755848700000|2025-08-22 07:45:00|139193.3|139093.3|139157.5|139057.5|139196|139096|139137.5|139037.5|73
1755849000000|2025-08-22 07:50:00|139158.5|139058.5|139162.5|139062.5|139166|139066|139158.5|139058.5|30
1755849300000|2025-08-22 07:55:00|139162|139062|139225.5|139025.5|139225.5|139075.5|139157.7|139016.5|114
1755849600000|2025-08-22 08:00:00|139218.5|139018.5|139225|139025|139225.5|139025.5|139217|139017|26
1755849900000|2025-08-22 08:05:00|139216.5|139016.5|139179.8|138979.8|139230|139030|139176.2|138976.2|56
1755850200000|2025-08-22 08:10:00|139181.8|138981.8|139150|138950|139184.8|138984.8|139148.5|138948.5|22
1755850500000|2025-08-22 08:15:00|139148|138948|139125|138925|139150|138950|139116|138916|13
1755850800000|2025-08-22 08:20:00|139110.1|138910.1|138963|138863|139110.1|138910.1|138963|138807.5|74
1755851100000|2025-08-22 08:25:00|138962.5|138862.5|138966.5|138866.5|138973.8|138873.8|138962.5|138862.5|40
1755851400000|2025-08-22 08:30:00|138966|138866|139017.1|138817.1|139017.5|138866|138966|138816.1|10
1755851700000|2025-08-22 08:35:00|139013.1|138813.1|139038.9|138838.9|139039.5|138839.5|139013.1|138813.1|46
1755852000000|2025-08-22 08:40:00|139039.5|138839.5|138998.5|138898.5|139058.1|138898.5|138991.5|138839.5|56
1755852300000|2025-08-22 08:45:00|139004.5|138904.5|139008.5|138908.5|139010|138910|139000|138900|19
1755852600000|2025-08-22 08:50:00|139008|138908|138901.1|138801.1|139011|138911|138900.5|138800.5|47
1755852900000|2025-08-22 08:55:00|138900.5|138800.5|138854.5|138754.5|138900.5|138800.5|138824|138724|79
1755853200000|2025-08-22 09:00:00|138855|138755|138875.5|138775.5|138887.5|138787.5|138845|138745|106
1755853500000|2025-08-22 09:05:00|138876|138776|138832|138732|138877.5|138777.5|138831.5|138731.5|106
1755853800000|2025-08-22 09:10:00|138833|138733|138850.5|138750.5|138857.5|138757.5|138833|138733|72
1755854100000|2025-08-22 09:15:00|138849.5|138749.5|138897.5|138697.5|138900.1|138751|138848|138697.5|22
1755854400000|2025-08-22 09:20:00|138898.5|138698.5|138909.5|138709.5|138915.1|138715.1|138888.5|138688.5|83
1755854700000|2025-08-22 09:25:00|138910.1|138710.1|138923.5|138723.5|138930.1|138730.1|138900.1|138700.1|20
1755855000000|2025-08-22 09:30:00|138924.1|138724.1|138928.5|138728.5|138929.5|138729.5|138914.1|138714.1|22
1755855300000|2025-08-22 09:35:00|138930.5|138730.5|138972.5|138772.5|138992.5|138792.5|138930.5|138730.5|37
1755855600000|2025-08-22 09:40:00|138972.1|138772.1|139005.1|138805.1|139005.7|138805.7|138965.1|138765.1|101
1755855900000|2025-08-22 09:45:00|139004.5|138804.5|138993.5|138793.5|139039|138839|138992.1|138792.1|34
1755856200000|2025-08-22 09:50:00|139003.1|138803.1|139018.5|138818.5|139023.5|138823.5|139003.1|138803.1|18
1755856500000|2025-08-22 09:55:00|139012|138812|139021.1|138821.1|139041.5|138841.5|139005.1|138805.1|27
1755856800000|2025-08-22 10:00:00|139020.5|138820.5|138996.4|138896.4|139023.1|138904.5|138971.5|138820.5|30
1755857100000|2025-08-22 10:05:00|138997.2|138897.2|138998.5|138898.5|138999.5|138899.5|138996|138896|23
1755857400000|2025-08-22 10:10:00|138998|138898|138958.5|138858.5|138998.5|138898.5|138958.5|138858.5|31
1755857700000|2025-08-22 10:15:00|138960|138860|138966.5|138866.5|138966.5|138866.5|138951|138851|54
1755858000000|2025-08-22 10:20:00|138966|138866|138966|138866|138969|138869|138965.5|138865.5|11
1755858300000|2025-08-22 10:25:00|138966.5|138866.5|138966|138866|138968|138868|138965.5|138865.5|14
1755858600000|2025-08-22 10:30:00|138967|138867|138965|138865|138972|138872|138965|138865|41
1755858900000|2025-08-22 10:35:00|138964|138864|139003.5|138803.5|139013.5|138865|138963.5|138799.5|56
1755859200000|2025-08-22 10:40:00|139004.1|138804.1|138982.1|138782.1|139016.8|138816.8|138977.2|138777.2|56
1755859500000|2025-08-22 10:45:00|138983.3|138783.3|138970|138770|138986.8|138786.8|138970|138770|7
1755859800000|2025-08-22 10:50:00|138969.5|138769.5|138969.5|138769.5|138970.5|138770.5|138955|138755|38
1755860100000|2025-08-22 10:55:00|138970|138770|138922.5|138822.5|138973|138822.5|138922.5|138766.5|35
1755860400000|2025-08-22 11:00:00|138922|138822|138930|138830|138974.1|138835|138918|138768.5|16
1755860700000|2025-08-22 11:05:00|138925|138825|138955.7|138755.7|138961.5|138830|138896|138755.1|43
1755861000000|2025-08-22 11:10:00|138955.3|138755.3|138909|138809|138960.1|138823.5|138906.5|138744.2|31
1755861300000|2025-08-22 11:15:00|138908.8|138808.8|138961.3|138761.3|138964.4|138813.3|138908.8|138758.9|30
1755861600000|2025-08-22 11:20:00|138972.7|138772.7|138955.5|138755.5|138980.1|138780.1|138952.5|138752.5|22
1755861900000|2025-08-22 11:25:00|138950.5|138750.5|138954|138754|138956.1|138756.1|138940.3|138740.3|67
1755862200000|2025-08-22 11:30:00|138947.7|138747.7|138961.4|138761.4|138961.4|138761.4|138927.3|138727.3|81
1755862500000|2025-08-22 11:35:00|138958.2|138758.2|138950.1|138750.1|138963.9|138763.9|138946.2|138746.2|40
1755862800000|2025-08-22 11:40:00|138948.1|138748.1|138892|138792|138948.1|138800|138890.5|138744.1|28
1755863100000|2025-08-22 11:45:00|138893|138793|138880.5|138780.5|138895|138795|138870|138770|79
1755863400000|2025-08-22 11:50:00|138881|138781|138948.3|138748.3|138950.9|138798|138876.5|138735.2|129
1755863700000|2025-08-22 11:55:00|138948.5|138748.5|138882.5|138782.5|138953|138812|138880|138739.5|85
1755864000000|2025-08-22 12:00:00|138880|138780|138873.5|138773.5|138884.5|138784.5|138872.5|138772.5|56
1755864300000|2025-08-22 12:05:00|138874|138774|138866.5|138766.5|138874.5|138774.5|138861.5|138761.5|26
1755864600000|2025-08-22 12:10:00|138869|138769|138881.5|138781.5|138882|138782|138868.5|138768.5|32
1755864900000|2025-08-22 12:15:00|138883.5|138783.5|138865|138765|138913.5|138789.5|138862.5|138713.5|41
1755865200000|2025-08-22 12:20:00|138866|138766|138864.5|138764.5|138875.5|138775.5|138855.5|138755.5|36
1755865500000|2025-08-22 12:25:00|138864|138764|138906.1|138706.1|138909.5|138765|138857.5|138705.5|34
1755865800000|2025-08-22 12:30:00|138906.5|138706.5|138914.1|138714.1|138923.1|138723.1|138901.5|138701.5|100
1755866100000|2025-08-22 12:35:00|138915.5|138715.5|138980.1|138780.1|138980.1|138780.1|138915.1|138715.1|56
1755866400000|2025-08-22 12:40:00|138986.3|138786.3|138926|138826|138988.3|138828.5|138916.5|138767|58
1755866700000|2025-08-22 12:45:00|138925|138825|138948.5|138848.5|138953.5|138853.5|138925|138825|77
1755867000000|2025-08-22 12:50:00|138953|138853|138991|138891|139015|138894.4|138949.5|138804.2|62
1755867300000|2025-08-22 12:55:00|138991.1|138891.1|139002|138902|139010.6|138910.6|138990|138890|55
1755867600000|2025-08-22 13:00:00|138999.5|138899.5|138960|138860|139001.5|138901.5|138954|138854|28
1755867900000|2025-08-22 13:05:00|138955|138855|138970|138770|139010.1|138860|138955|138755|33
1755868200000|2025-08-22 13:10:00|138968.5|138768.5|138950|138750|138975.1|138775.1|138945.1|138745.1|27
1755868500000|2025-08-22 13:15:00|138945|138745|138945|138745|138949.5|138749.5|138940|138740|12
1755868800000|2025-08-22 13:20:00|138940|138740|138940|138740|138945|138745|138940|138740|5
1755869100000|2025-08-22 13:25:00|138940.5|138740.5|138942.4|138742.4|138946.5|138746.5|138939|138739|22
1755869400000|2025-08-22 13:30:00|138945|138745|138957.5|138757.5|138960|138760|138942.9|138742.9|35
1755869700000|2025-08-22 13:35:00|138958.5|138758.5|138963|138763|138967|138767|138958|138758|70
1755870000000|2025-08-22 13:40:00|138962.5|138762.5|138929.5|138729.5|138962.5|138762.5|138919.5|138719.5|71
1755870300000|2025-08-22 13:45:00|138927.5|138727.5|138933|138733|138933.5|138733.5|138926|138726|38
1755870600000|2025-08-22 13:50:00|138933.1|138733.1|138900.5|138700.5|138935.5|138735.5|138896.1|138696.1|57
1755870900000|2025-08-22 13:55:00|138901|138701|139036.7|138676.7|139037.1|138758|138900.5|138676.5|64
1755871200000|2025-08-22 14:00:00|139062|138702|138170.1|137970.1|139077|138717|138125.6|137880.5|304
1755871500000|2025-08-22 14:05:00|138163.1|137963.1|138131|137931|138269|138069|138125|137924.8|289
1755871800000|2025-08-22 14:10:00|138131.5|137931.5|138035.5|137835.5|138131.5|137931.5|138003.5|137803.5|193
1755872100000|2025-08-22 14:15:00|138030|137830|137862.5|137662.5|138043.8|137843.8|137807.5|137607.5|199
1755872400000|2025-08-22 14:20:00|137875.1|137675.1|138072|137872|138109|137909|137875|137675|234
1755872700000|2025-08-22 14:25:00|138073.1|137873.1|138282|138082|138325|138125|138073.1|137873.1|233
1755873000000|2025-08-22 14:30:00|138276|138076|138060.1|137860.1|138276|138076|138058|137858|273
1755873300000|2025-08-22 14:35:00|138059.5|137859.5|138057|137857|138070.5|137870.5|138039|137839|140
1755873600000|2025-08-22 14:40:00|138056|137856|137962.5|137762.5|138059|137859|137955|137755|164
1755873900000|2025-08-22 14:45:00|137963|137763|138000.5|137800.5|138002.5|137802.5|137962|137762|84
1755874200000|2025-08-22 14:50:00|138000|137800|137940.1|137740.1|138001.1|137801.1|137932.5|137732.5|71
1755874500000|2025-08-22 14:55:00|137939.5|137739.5|137968.5|137768.5|137979|137779|137939.5|137739.5|95
1755874800000|2025-08-22 15:00:00|137971.5|137771.5|137990.1|137790.1|137995.1|137795.1|137968|137768|45
1755875100000|2025-08-22 15:05:00|137985.1|137785.1|137980|137780|138000|137800|137935|137735|42
1755875400000|2025-08-22 15:10:00|137975|137775|137963.1|137763.1|137975|137775|137950.1|137750.1|54
1755875700000|2025-08-22 15:15:00|137962.9|137762.9|138074.8|137874.8|138075.4|137875.4|137962.6|137762.6|101
1755876000000|2025-08-22 15:20:00|138067.3|137867.3|137983.5|137783.5|138067.3|137867.3|137966.5|137766.5|149
1755876300000|2025-08-22 15:25:00|137983|137783|137981.5|137781.5|137993|137793|137974.2|137774.2|93
1755876600000|2025-08-22 15:30:00|137982|137782|137993|137793|137995|137795|137977|137777|49
1755876900000|2025-08-22 15:35:00|137993.5|137793.5|138055|137855|138063|137863|137993.5|137793.5|113
1755877200000|2025-08-22 15:40:00|138051.1|137851.1|138103.1|137903.1|138138.1|137938.1|138040.1|137840.1|214
1755877500000|2025-08-22 15:45:00|138104.1|137904.1|138135|137935|138142|137942|138102.1|137902.1|131
1755877800000|2025-08-22 15:50:00|138135.1|137935.1|138095|137895|138149.5|137949.5|138083.1|137883.1|140
1755878100000|2025-08-22 15:55:00|138094|137894|138140.1|137940.1|138146|137946|138064.6|137864.6|111
1755878400000|2025-08-22 16:00:00|138145.1|137945.1|138123|137923|138148.1|137948.1|138093.1|137893.1|156
1755878700000|2025-08-22 16:05:00|138121|137921|138111|137911|138135.6|137935.6|138111|137911|26
1755879000000|2025-08-22 16:10:00|138105|137905|138098|137898|138105|137905|138064.1|137864.1|55
1755879300000|2025-08-22 16:15:00|138075|137875|138122.5|137922.5|138147.1|137947.1|138075|137875|49
1755879600000|2025-08-22 16:20:00|138122|137922|138125.1|137925.1|138143.2|137943.2|138101|137901|180
1755879900000|2025-08-22 16:25:00|138135|137935|138134.2|137934.2|138142.2|137942.2|138118.1|137918.1|138
1755880200000|2025-08-22 16:30:00|138136|137936|138123.1|137923.1|138140|137940|138107|137907|242
1755880500000|2025-08-22 16:35:00|138125|137925|138191|137991|138195|137995|138125|137925|49
1755880800000|2025-08-22 16:40:00|138190.1|137990.1|138189.2|137989.2|138207.1|138007.1|138181.1|137981.1|130
1755881100000|2025-08-22 16:45:00|138188.9|137988.9|138195.3|137995.3|138195.3|137995.3|138185|137985|70
1755881400000|2025-08-22 16:50:00|138195.2|137995.2|138211|138011|138214.5|138014.5|138195.2|137995.2|55
1755881700000|2025-08-22 16:55:00|138210.6|138010.6|138225.7|138025.7|138227.5|138027.5|138206.1|138006.1|40
1755882000000|2025-08-22 17:00:00|138225.6|138025.6|138180|137980|138225.9|138025.9|138180|137980|64
1755882300000|2025-08-22 17:05:00|138168.2|137968.2|138152|137952|138168.2|137968.2|138149|137949|51
1755882600000|2025-08-22 17:10:00|138150|137950|138152|137952|138155|137955|138148|137948|57
1755882900000|2025-08-22 17:15:00|138145|137945|138087.1|137887.1|138147|137947|138078.1|137878.1|89
1755883200000|2025-08-22 17:20:00|138085.1|137885.1|138082.5|137882.5|138087.1|137887.1|138078.6|137878.6|66
1755883500000|2025-08-22 17:25:00|138084|137884|138081.2|137881.2|138085.6|137885.6|138070.7|137870.7|60
1755883800000|2025-08-22 17:30:00|138082|137882|138085.8|137885.8|138085.8|137885.8|138076|137876|42
1755884100000|2025-08-22 17:35:00|138083.8|137883.8|138082|137882|138088.5|137888.5|138081|137881|54
1755884400000|2025-08-22 17:40:00|138082.4|137882.4|138081|137881|138085|137885|138071.5|137871.5|66
1755884700000|2025-08-22 17:45:00|138080.5|137880.5|138076|137876|138080.5|137880.5|138071.5|137871.5|106
1755885000000|2025-08-22 17:50:00|138077|137877|138081.5|137881.5|138082.5|137882.5|138077|137877|31
1755885300000|2025-08-22 17:55:00|138082|137882|138076.5|137876.5|138083.8|137883.8|138076|137876|61
1755885600000|2025-08-22 18:00:00|138076|137876|138072|137872|138077.5|137877.5|138056|137856|53
1755885900000|2025-08-22 18:05:00|138074|137874|138080.1|137880.1|138082|137882|138068.1|137868.1|43
1755886200000|2025-08-22 18:10:00|138079.1|137879.1|138082|137882|138082|137882|138058.1|137858.1|11
1755886500000|2025-08-22 18:15:00|138081.1|137881.1|138075.1|137875.1|138081.1|137881.1|138075.1|137875.1|4
1755886800000|2025-08-22 18:20:00|138074.1|137874.1|138075|137875|138078|137878|138073.1|137873.1|34
1755887100000|2025-08-22 18:25:00|138074.1|137874.1|138073.1|137873.1|138074.1|137874.1|138073.1|137873.1|2
1755887400000|2025-08-22 18:30:00|138072.1|137872.1|138062|137862|138072.1|137872.1|138058.1|137858.1|10
1755887700000|2025-08-22 18:35:00|138090|137890|138109.8|137909.8|138127.5|137927.5|138090|137890|23
1755888000000|2025-08-22 18:40:00|138110.3|137910.3|138090|137890|138110.3|137910.3|138085.1|137885.1|35
1755888600000|2025-08-22 18:50:00|138087.1|137887.1|138087.1|137887.1|138087.1|137887.1|138087.1|137887.1|1
1755888900000|2025-08-22 18:55:00|138088|137888|138151|137951|138166.4|137951|138088|137888|16
1755889200000|2025-08-22 19:00:00|138153|137953|138178.2|137961.7|138180.2|137967.6|138153|137943.7|20
1755889500000|2025-08-22 19:05:00|138188.2|137951.7|138178.2|137961.7|138188.2|137961.7|138178.2|137951.7|22
1755889800000|2025-08-22 19:10:00|138188.2|137951.7|138178.2|137961.7|138188.2|137961.7|138178.2|137951.7|18
1755890100000|2025-08-22 19:15:00|138188.2|137951.7|138178.2|137961.7|138188.2|137961.7|138178.2|137951.7|8
1755890400000|2025-08-22 19:20:00|138188.2|137951.7|138178.2|137961.7|138188.2|137961.7|138178.2|137951.7|28
1755890700000|2025-08-22 19:25:00|138188.2|137951.7|138188.2|137951.7|138188.2|137970|138170|137951.7|52
1755891000000|2025-08-22 19:30:00|138178.2|137961.7|138178.2|137961.7|138188.2|137961.7|138178.2|137951.7|13
1755891300000|2025-08-22 19:35:00|138188.2|137951.7|138192|137992|138200.2|137992|138178.2|137951.7|26
1755891600000|2025-08-22 19:40:00|138193|137993|138198|137998|138206.2|137998|138193|137989.7|19
1755891900000|2025-08-22 19:45:00|138206.2|137989.7|138199|137999|138207.2|137999|138198|137989.7|25
1755892200000|2025-08-22 19:50:00|138207.2|137990.7|138209|138009|138216.5|138016.5|138199|137990.7|40
1755892500000|2025-08-22 19:55:00|138205.1|138005.1|138209|138009|138209.6|138009.6|138205.1|138005.1|10
1756080000000|2025-08-25 00:00:00|138522|138162|138526.1|138326.1|138578.1|138436.5|138459.6|138152.7|373
1756080300000|2025-08-25 00:05:00|138535.4|138335.4|138490.1|138390.1|138552.1|138410.1|138438.1|138289.7|349
1756080600000|2025-08-25 00:10:00|138489.5|138389.5|138464.5|138364.5|138550.1|138409.5|138457.5|138339.5|305
1756080900000|2025-08-25 00:15:00|138466|138366|138451.5|138351.5|138499|138367.5|138396.5|138296.5|334
1756081200000|2025-08-25 00:20:00|138451|138351|138437.1|138337.1|138463.5|138363.5|138436|138336|266
1756081500000|2025-08-25 00:25:00|138444.5|138344.5|138432.3|138332.3|138446.1|138346.1|138400|138300|215
1756081800000|2025-08-25 00:30:00|138432.7|138332.7|138454.5|138354.5|138463.5|138363.5|138432.1|138332.1|315
1756082100000|2025-08-25 00:35:00|138454.1|138354.1|138357.1|138257.1|138468.1|138368.1|138352.3|138252.3|300
1756082400000|2025-08-25 00:40:00|138356.3|138256.3|138288.1|138188.1|138371.1|138271.1|138281.5|138181.5|374
1756082700000|2025-08-25 00:45:00|138287.5|138187.5|138347.5|138247.5|138352.3|138252.3|138287.1|138187.1|247
1756083000000|2025-08-25 00:50:00|138353.8|138253.8|138391.1|138291.1|138421.5|138321.5|138353.5|138253.5|298
1756083300000|2025-08-25 00:55:00|138390.1|138290.1|138351.5|138251.5|138390.1|138290.1|138344.5|138244.5|269
1756083600000|2025-08-25 01:00:00|138363.1|138263.1|138405.4|138305.4|138419.3|138319.3|138355.1|138255.1|212
1756083900000|2025-08-25 01:05:00|138404.2|138304.2|138432.1|138332.1|138451.7|138351.7|138377.5|138277.5|282
1756084200000|2025-08-25 01:10:00|138430.1|138330.1|138496|138296|138500.1|138348.8|138421.9|138295|161
1756084500000|2025-08-25 01:15:00|138495.5|138295.5|138368.9|138268.9|138495.5|138335|138330.5|138225|414
1756084800000|2025-08-25 01:20:00|138370.5|138270.5|138400.1|138300.1|138413.1|138313.1|138368.1|138268.1|310
1756085100000|2025-08-25 01:25:00|138401.5|138301.5|138472.1|138372.1|138472.1|138372.1|138400.1|138300.1|214
1756085400000|2025-08-25 01:30:00|138471.5|138371.5|138565.1|138465.1|138602.1|138502.1|138469.1|138369.1|345
1756085700000|2025-08-25 01:35:00|138567.1|138467.1|138595|138495|138626|138526|138559.7|138459.7|267
1756086000000|2025-08-25 01:40:00|138597.5|138497.5|138570|138470|138610.1|138510.1|138568|138468|254
1756086300000|2025-08-25 01:45:00|138569.5|138469.5|138614.5|138514.5|138624|138524|138555|138455|268
1756086600000|2025-08-25 01:50:00|138608.7|138508.7|138595|138495|138625|138525|138579.5|138479.5|260
1756086900000|2025-08-25 01:55:00|138600|138500|138578.5|138478.5|138640.1|138540.1|138577.5|138477.5|296
1756087200000|2025-08-25 02:00:00|138578.1|138478.1|138547.5|138447.5|138602.5|138502.5|138535.1|138435.1|243
1756087500000|2025-08-25 02:05:00|138548.5|138448.5|138590.5|138490.5|138614.5|138514.5|138540.5|138440.5|353
1756087800000|2025-08-25 02:10:00|138589.5|138489.5|138588.1|138488.1|138619.6|138519.6|138580.3|138480.3|213
1756088100000|2025-08-25 02:15:00|138587.5|138487.5|138548|138448|138590.1|138490.1|138542|138442|277
1756088400000|2025-08-25 02:20:00|138548.5|138448.5|138588|138488|138606.5|138506.5|138541.5|138441.5|217
1756088700000|2025-08-25 02:25:00|138588.5|138488.5|138631.3|138531.3|138631.3|138531.3|138562.5|138462.5|246
1756089000000|2025-08-25 02:30:00|138630.9|138530.9|138644.5|138544.5|138667.6|138567.6|138626.1|138526.1|245
1756089300000|2025-08-25 02:35:00|138644.1|138544.1|138660|138560|138678|138578|138633.5|138533.5|209
1756089600000|2025-08-25 02:40:00|138663|138563|138600|138500|138689.8|138589.8|138590|138490|223
1756089900000|2025-08-25 02:45:00|138601|138501|138569.5|138469.5|138604.5|138504.5|138558.5|138458.5|200
1756090200000|2025-08-25 02:50:00|138570.5|138470.5|138588|138488|138598.6|138498.6|138565|138465|146
1756090500000|2025-08-25 02:55:00|138588.4|138488.4|138610|138510|138611.5|138511.5|138577.5|138477.5|113
1756090800000|2025-08-25 03:00:00|138609|138509|138579.1|138479.1|138609|138509|138575.5|138475.5|191
1756091100000|2025-08-25 03:05:00|138580.5|138480.5|138526|138426|138580.5|138480.5|138495|138395|198
1756091400000|2025-08-25 03:10:00|138527.5|138427.5|138478.9|138378.9|138539.5|138439.5|138467|138367|138
1756091700000|2025-08-25 03:15:00|138474.5|138374.5|138485.1|138385.1|138504.7|138404.7|138408.5|138308.5|276
1756092000000|2025-08-25 03:20:00|138484.5|138384.5|138509|138409|138509|138409|138467.5|138367.5|125
1756092300000|2025-08-25 03:25:00|138509.2|138409.2|138477.5|138377.5|138521.5|138421.5|138472|138372|141
1756092600000|2025-08-25 03:30:00|138477|138377|138501|138401|138512|138412|138460.5|138360.5|158
1756092900000|2025-08-25 03:35:00|138501.5|138401.5|138494.1|138394.1|138520.5|138420.5|138474.5|138374.5|110
1756093200000|2025-08-25 03:40:00|138498|138398|138485|138385|138509.5|138409.5|138470|138370|142
1756093500000|2025-08-25 03:45:00|138483.5|138383.5|138473.1|138373.1|138497.5|138397.5|138443.5|138343.5|190
1756093800000|2025-08-25 03:50:00|138472.6|138372.6|138381|138281|138474.9|138374.9|138368.5|138268.5|228
1756094100000|2025-08-25 03:55:00|138379.8|138279.8|138361.5|138261.5|138393.1|138293.1|138350.5|138250.5|289
1756094400000|2025-08-25 04:00:00|138362.1|138262.1|138380|138280|138393.5|138293.5|138359.5|138259.5|118
1756094700000|2025-08-25 04:05:00|138375.3|138275.3|138413|138313|138414|138314|138372.5|138272.5|123
1756095000000|2025-08-25 04:10:00|138412|138312|138400|138300|138414.1|138314.1|138394.1|138294.1|80
1756095300000|2025-08-25 04:15:00|138399.5|138299.5|138407.3|138307.3|138410|138310|138397|138297|51
1756095600000|2025-08-25 04:20:00|138407|138307|138452.5|138352.5|138452.5|138352.5|138403.3|138303.3|106
1756095900000|2025-08-25 04:25:00|138444.5|138344.5|138442.5|138342.5|138454.5|138354.5|138424.5|138324.5|121
1756096200000|2025-08-25 04:30:00|138443|138343|138432.1|138332.1|138443|138343|138420.5|138320.5|116
1756096500000|2025-08-25 04:35:00|138432|138332|138410|138310|138441.5|138341.5|138407|138307|101
1756096800000|2025-08-25 04:40:00|138411|138311|138420|138320|138423|138323|138398.5|138298.5|66
1756097100000|2025-08-25 04:45:00|138421|138321|138430|138330|138434|138334|138415|138315|100
1756097400000|2025-08-25 04:50:00|138435|138335|138426.5|138326.5|138440|138340|138421.1|138321.1|77
1756097700000|2025-08-25 04:55:00|138427|138327|138426.5|138326.5|138439.1|138339.1|138410|138310|67
1756098000000|2025-08-25 05:00:00|138427.1|138327.1|138426.5|138326.5|138445.1|138345.1|138418.5|138318.5|70
1756098300000|2025-08-25 05:05:00|138423.5|138323.5|138420|138320|138438.5|138338.5|138398.5|138298.5|63
1756098600000|2025-08-25 05:10:00|138420.5|138320.5|138459.5|138359.5|138460.1|138360.1|138410.5|138310.5|128
1756098900000|2025-08-25 05:15:00|138460.1|138360.1|138460.1|138360.1|138477.5|138377.5|138450.1|138350.1|98
1756099200000|2025-08-25 05:20:00|138455.1|138355.1|138450.1|138350.1|138455.1|138355.1|138410.1|138310.1|57
1756099500000|2025-08-25 05:25:00|138442.5|138342.5|138430|138330|138451.1|138351.1|138416.5|138316.5|121
1756099800000|2025-08-25 05:30:00|138427.1|138327.1|138425.1|138325.1|138447.1|138347.1|138415|138315|108
1756100100000|2025-08-25 05:35:00|138426.5|138326.5|138428.5|138328.5|138446|138346|138424.1|138324.1|99
1756100400000|2025-08-25 05:40:00|138430.1|138330.1|138415.1|138315.1|138446.5|138346.5|138415.1|138315.1|103
1756100700000|2025-08-25 05:45:00|138425.5|138325.5|138417.5|138317.5|138438.1|138338.1|138410.1|138310.1|92
1756101000000|2025-08-25 05:50:00|138417.1|138317.1|138375.1|138275.1|138422.5|138322.5|138357.5|138257.5|137
1756101300000|2025-08-25 05:55:00|138376.5|138276.5|138404.1|138304.1|138412.1|138312.1|138376.5|138276.5|167
1756101600000|2025-08-25 06:00:00|138395.1|138295.1|138353.5|138253.5|138423|138323|138353.5|138253.5|289
1756101900000|2025-08-25 06:05:00|138354|138254|138317|138217|138375|138275|138270.7|138170.7|293
1756102200000|2025-08-25 06:10:00|138317.5|138217.5|138262.6|138162.6|138325.5|138217.5|138255|138124.5|303
1756102500000|2025-08-25 06:15:00|138262.2|138162.2|138250.9|138150.9|138315|138215|138222.5|138122.5|360
1756102800000|2025-08-25 06:20:00|138250.8|138150.8|138266.5|138166.5|138295|138195|138237.5|138137.5|276
1756103100000|2025-08-25 06:25:00|138259.5|138159.5|138269.1|138169.1|138292.5|138192.5|138234|138134|310
1756103400000|2025-08-25 06:30:00|138273.5|138173.5|138263.5|138163.5|138310.5|138210.5|138258.5|138158.5|165
1756103700000|2025-08-25 06:35:00|138271.1|138171.1|138409.1|138309.1|138409.1|138309.1|138266.1|138166.1|155
1756104000000|2025-08-25 06:40:00|138409|138309|138361.1|138261.1|138409.5|138309.5|138361.1|138261.1|87
1756104300000|2025-08-25 06:45:00|138357.1|138257.1|138310|138210|138364|138264|138309.5|138209.5|40
1756104600000|2025-08-25 06:50:00|138310.1|138210.1|138299.5|138199.5|138310.1|138210.1|138273|138173|50
1756104900000|2025-08-25 06:55:00|138300|138200|138335|138235|138343.5|138243.5|138300|138200|77
1756105200000|2025-08-25 07:00:00|138336.5|138236.5|138377|138277|138441.1|138285|138332|138230.1|79
1756105500000|2025-08-25 07:05:00|138377.5|138277.5|138373.5|138273.5|138383.5|138283.5|138373.5|138273.5|68
1756105800000|2025-08-25 07:10:00|138374.1|138274.1|138354.1|138254.1|138380.1|138280.1|138352.1|138252.1|59
1756106100000|2025-08-25 07:15:00|138353.5|138253.5|138389.4|138289.4|138392.4|138292.4|138347.6|138247.6|67
1756106400000|2025-08-25 07:20:00|138379.1|138279.1|138375.6|138275.6|138389.4|138289.4|138373.6|138273.6|51
1756106700000|2025-08-25 07:25:00|138385.4|138285.4|138375.1|138275.1|138385.4|138285.4|138372.6|138272.6|20
1756107000000|2025-08-25 07:30:00|138375|138275|138364.4|138264.4|138376|138276|138364.4|138264.4|28
1756107300000|2025-08-25 07:35:00|138368.9|138268.9|138395|138295|138408.9|138308.9|138368.1|138268.1|63
1756107600000|2025-08-25 07:40:00|138405|138305|138358|138258|138405|138305|138346.3|138246.3|47
1756107900000|2025-08-25 07:45:00|138357.5|138257.5|138360|138260|138360.5|138260.5|138336.5|138236.5|36
1756108200000|2025-08-25 07:50:00|138359.5|138259.5|138379|138279|138381|138281|138357.5|138257.5|42
1756108500000|2025-08-25 07:55:00|138379.5|138279.5|138394.8|138294.8|138508|138368|138379.5|138243.5|89
1756108800000|2025-08-25 08:00:00|138399|138299|138443.5|138343.5|138444|138344|138390.3|138241.3|179
1756109100000|2025-08-25 08:05:00|138443|138343|138471.4|138371.4|138481|138381|138432|138332|151
1756109400000|2025-08-25 08:10:00|138471|138371|138374|138274|138480.9|138371.9|138372.2|138207.8|126
1756109700000|2025-08-25 08:15:00|138374.1|138274.1|138402.9|138302.9|138406.5|138306.5|138374.1|138274.1|74
1756110000000|2025-08-25 08:20:00|138403.8|138303.8|138440.5|138340.5|138440.5|138340.5|138401.2|138301.2|70
1756110300000|2025-08-25 08:25:00|138441.5|138341.5|138557.6|138357.6|138557.6|138389.5|138441.5|138318.2|105
1756110600000|2025-08-25 08:30:00|138557.7|138357.7|138507|138407|138558.2|138441|138506.5|138357.7|285
1756110900000|2025-08-25 08:35:00|138507.5|138407.5|138500|138400|138513|138413|138499.5|138399.5|34
1756111200000|2025-08-25 08:40:00|138499|138399|138488.5|138388.5|138510|138402|138435|138274|143
1756111500000|2025-08-25 08:45:00|138488|138388|138502.2|138402.2|138503.1|138403.1|138487|138387|41
1756111800000|2025-08-25 08:50:00|138503.6|138403.6|138501.5|138301.5|138538.7|138412.8|138444.5|138295|104
1756112100000|2025-08-25 08:55:00|138502.5|138302.5|138457.8|138357.8|138502.5|138357.8|138448.8|138301.5|42
1756112400000|2025-08-25 09:00:00|138460.5|138360.5|138506.6|138406.6|138509.7|138409.7|138448|138348|229
1756112700000|2025-08-25 09:05:00|138508.6|138408.6|138506|138406|138510|138410|138487|138387|79
1756113000000|2025-08-25 09:10:00|138504.9|138404.9|138518|138418|138521.5|138421.5|138495.5|138395.5|105
1756113300000|2025-08-25 09:15:00|138518.5|138418.5|138520.5|138420.5|138524.5|138424.5|138516|138416|58
1756113600000|2025-08-25 09:20:00|138520|138420|138490|138390|138521.5|138421.5|138471|138371|57
1756113900000|2025-08-25 09:25:00|138488|138388|138516.4|138416.4|138518.9|138418.9|138477.1|138377.1|119
1756114200000|2025-08-25 09:30:00|138516|138416|138574.1|138474.1|138575.5|138475.5|138516|138416|66
1756114500000|2025-08-25 09:35:00|138574.6|138474.6|138560|138460|138575.5|138475.5|138560|138460|27
1756114800000|2025-08-25 09:40:00|138551.9|138451.9|138548|138448|138560|138460|138543.5|138443.5|37
1756115100000|2025-08-25 09:45:00|138548.5|138448.5|138545|138445|138548.5|138448.5|138536.6|138436.6|38
1756115400000|2025-08-25 09:50:00|138545.5|138445.5|138611.5|138511.5|138614.5|138514.5|138545|138445|149
1756115700000|2025-08-25 09:55:00|138613|138513|138580.5|138480.5|138613.5|138513.5|138579.5|138479.5|146
1756116000000|2025-08-25 10:00:00|138580|138480|138579.5|138479.5|138581.5|138481.5|138575.5|138475.5|46
1756116300000|2025-08-25 10:05:00|138579|138479|138635.3|138435.3|138640.2|138495|138556.5|138416.9|113
1756116600000|2025-08-25 10:10:00|138634.8|138434.8|138712.1|138512.1|138717.5|138517.5|138633.4|138433.4|74
1756116900000|2025-08-25 10:15:00|138715.1|138515.1|138677.5|138477.5|138746.5|138546.5|138670.5|138470.5|82
1756117200000|2025-08-25 10:20:00|138678|138478|138673.5|138473.5|138679.5|138479.5|138659|138459|73
1756117500000|2025-08-25 10:25:00|138677|138477|138659.5|138459.5|138679|138479|138656.4|138456.4|48
1756117800000|2025-08-25 10:30:00|138659|138459|138658.4|138458.4|138669.1|138469.1|138654|138454|92
1756118100000|2025-08-25 10:35:00|138659.5|138459.5|138635.5|138435.5|138661.5|138461.5|138635|138435|36
1756118400000|2025-08-25 10:40:00|138635|138435|138635|138435|138638|138438|138631.9|138431.9|29
1756118700000|2025-08-25 10:45:00|138634.5|138434.5|138629.9|138429.9|138635|138435|138627.5|138427.5|28
1756119000000|2025-08-25 10:50:00|138630.4|138430.4|138627.3|138427.3|138631.2|138431.2|138625.9|138425.9|14
1756119300000|2025-08-25 10:55:00|138627.6|138427.6|138625.5|138425.5|138627.6|138427.6|138624.9|138424.9|35
1756119600000|2025-08-25 11:00:00|138624.7|138424.7|138618.7|138418.7|138625.8|138425.8|138617|138417|32
1756119900000|2025-08-25 11:05:00|138619|138419|138611.5|138411.5|138620.8|138420.8|138608|138408|34
1756120200000|2025-08-25 11:10:00|138611|138411|138602.5|138402.5|138611|138411|138597.5|138397.5|47
1756120500000|2025-08-25 11:15:00|138602|138402|138567|138367|138610|138410|138561.5|138361.5|70
1756120800000|2025-08-25 11:20:00|138566.5|138366.5|138605|138405|138617|138417|138566.5|138366.5|62
1756121100000|2025-08-25 11:25:00|138606|138406|138579|138379|138608|138408|138567.1|138367.1|47
1756121400000|2025-08-25 11:30:00|138584|138384|138579|138379|138584|138384|138578.5|138378.5|20
1756121700000|2025-08-25 11:35:00|138578.5|138378.5|138580|138380|138580|138380|138577.5|138377.5|12
1756122000000|2025-08-25 11:40:00|138579.5|138379.5|138562|138362|138583.5|138383.5|138560.5|138360.5|29
1756122300000|2025-08-25 11:45:00|138562.5|138362.5|138566|138366|138566|138366|138562.5|138362.5|8
1756122600000|2025-08-25 11:50:00|138576|138376|138619|138419|138638.1|138438.1|138576|138376|52
1756122900000|2025-08-25 11:55:00|138619.5|138419.5|138571.4|138371.4|138619.5|138419.5|138554|138354|86
1756123200000|2025-08-25 12:00:00|138567|138367|138567|138367|138578.5|138378.5|138552.5|138352.5|119
1756123500000|2025-08-25 12:05:00|138566|138366|138582.5|138382.5|138591.5|138391.5|138564.5|138364.5|83
1756123800000|2025-08-25 12:10:00|138583|138383|138604|138404|138607|138407|138580.5|138380.5|141
1756124100000|2025-08-25 12:15:00|138605|138405|138656.5|138456.5|138660.7|138460.7|138603.5|138403.5|79
1756124400000|2025-08-25 12:20:00|138657|138457|138654.5|138454.5|138657.5|138457.5|138652.1|138452.1|23
1756124700000|2025-08-25 12:25:00|138654.4|138454.4|138657.3|138457.3|138666.3|138466.3|138633.1|138433.1|69
1756125000000|2025-08-25 12:30:00|138659.4|138459.4|138673|138473|138673|138473|138658.9|138458.9|56
1756125300000|2025-08-25 12:35:00|138672.5|138472.5|138664|138464|138672.5|138472.5|138664|138464|63
1756125600000|2025-08-25 12:40:00|138663.5|138463.5|138651.5|138451.5|138669.5|138469.5|138650|138450|51
1756125900000|2025-08-25 12:45:00|138650|138450|138651.1|138451.1|138651.1|138451.1|138645.6|138445.6|30
1756126200000|2025-08-25 12:50:00|138646.6|138446.6|138655.8|138455.8|138656.2|138456.2|138641|138441|34
1756126500000|2025-08-25 12:55:00|138656.2|138456.2|138648.5|138448.5|138656.5|138456.5|138646.5|138446.5|39
1756126800000|2025-08-25 13:00:00|138655.5|138455.5|138659.1|138459.1|138661.1|138461.1|138647.5|138447.5|44
1756127100000|2025-08-25 13:05:00|138661.1|138461.1|138663|138463|138683.5|138483.5|138661.1|138461.1|64
1756127400000|2025-08-25 13:10:00|138662|138462|138658.5|138458.5|138663.6|138463.6|138658|138458|32
1756127700000|2025-08-25 13:15:00|138658|138458|138641.5|138441.5|138662.1|138462.1|138640|138440|41
1756128000000|2025-08-25 13:20:00|138642|138442|138739|138539|138838.5|138638.5|138641.5|138441.5|161
1756128300000|2025-08-25 13:25:00|138739.8|138539.8|138740.1|138540.1|138745.1|138545.1|138723.5|138523.5|54
1756128600000|2025-08-25 13:30:00|138739.5|138539.5|138738.5|138538.5|138747.1|138547.1|138730.1|138530.1|60
1756128900000|2025-08-25 13:35:00|138736.5|138536.5|138739.5|138539.5|138740.1|138540.1|138728.8|138528.8|69
1756129200000|2025-08-25 13:40:00|138735|138535|138735|138535|138737|138537|138731.5|138531.5|14
1756129500000|2025-08-25 13:45:00|138738.5|138538.5|138656|138456|138738.5|138538.5|138647|138447|45
1756129800000|2025-08-25 13:50:00|138657|138457|138725.1|138525.1|138725.1|138525.1|138656|138456|43
1756130100000|2025-08-25 13:55:00|138724.1|138524.1|138725.5|138525.5|138748.8|138548.8|138717.1|138517.1|101
1756130400000|2025-08-25 14:00:00|138736|138536|138746.5|138546.5|138760.1|138560.1|138730.1|138530.1|57
1756130700000|2025-08-25 14:05:00|138736.5|138536.5|138741|138541|138743|138543|138734.5|138534.5|44
1756131000000|2025-08-25 14:10:00|138731.5|138531.5|138740|138540|138742.5|138542.5|138730|138530|41
1756131300000|2025-08-25 14:15:00|138739|138539|138738.5|138538.5|138745.5|138545.5|138725|138525|24
1756131600000|2025-08-25 14:20:00|138738|138538|138709.5|138509.5|138742.5|138542.5|138702.5|138502.5|46
1756131900000|2025-08-25 14:25:00|138710|138510|138701.5|138501.5|138718.5|138518.5|138701.5|138501.5|70
1756132200000|2025-08-25 14:30:00|138703.5|138503.5|138690|138490|138703.5|138503.5|138684|138484|30
1756132500000|2025-08-25 14:35:00|138685|138485|138625.2|138425.2|138685|138485|138610|138410|47
1756132800000|2025-08-25 14:40:00|138626.1|138426.1|138675.1|138475.1|138675.1|138475.1|138626.1|138426.1|97
1756133100000|2025-08-25 14:45:00|138670.5|138470.5|138675.1|138475.1|138677.1|138477.1|138665.1|138465.1|7
1756133400000|2025-08-25 14:50:00|138671.1|138471.1|138729|138529|138732.1|138532.1|138670.1|138470.1|66
1756133700000|2025-08-25 14:55:00|138729.2|138529.2|138728.5|138528.5|138732.5|138532.5|138719.5|138519.5|55
1756134000000|2025-08-25 15:00:00|138727.5|138527.5|138711.5|138511.5|138744.5|138544.5|138704|138504|54
1756134300000|2025-08-25 15:05:00|138711|138511|138701.1|138501.1|138711|138511|138692.5|138492.5|67
1756134600000|2025-08-25 15:10:00|138701.5|138501.5|138686.1|138486.1|138701.5|138501.5|138678.1|138478.1|47
1756134900000|2025-08-25 15:15:00|138685.1|138485.1|138690.1|138490.1|138700.5|138500.5|138685.1|138485.1|28
1756135200000|2025-08-25 15:20:00|138690.5|138490.5|138680.1|138480.1|138690.5|138490.5|138680.1|138480.1|13
1756135500000|2025-08-25 15:25:00|138685.1|138485.1|138693.1|138493.1|138694.1|138494.1|138685.1|138485.1|12
1756135800000|2025-08-25 15:30:00|138692.5|138492.5|138685.5|138485.5|138706.1|138506.1|138675.8|138475.8|48
1756136100000|2025-08-25 15:35:00|138689.1|138489.1|138705.1|138505.1|138720.5|138520.5|138686.1|138486.1|58
1756136400000|2025-08-25 15:40:00|138709.5|138509.5|138733.5|138533.5|138735.5|138535.5|138709.5|138509.5|39
1756136700000|2025-08-25 15:45:00|138732.5|138532.5|138759.5|138559.5|138760|138560|138729|138529|38
1756137000000|2025-08-25 15:50:00|138760.5|138560.5|138780.5|138580.5|138782|138582|138755.5|138555.5|81
1756137300000|2025-08-25 15:55:00|138780|138580|138778.5|138578.5|138781.5|138581.5|138772|138572|36
1756137600000|2025-08-25 16:00:00|138777.5|138577.5|138789|138589|138795|138595|138777.5|138577.5|10
1756137900000|2025-08-25 16:05:00|138792|138592|138787.5|138587.5|138795|138595|138787.5|138587.5|20
1756138200000|2025-08-25 16:10:00|138787|138587|138803.5|138603.5|138803.5|138603.5|138785|138585|24
1756138500000|2025-08-25 16:15:00|138805.5|138605.5|138875.5|138675.5|138875.5|138675.5|138805.5|138605.5|56
1756138800000|2025-08-25 16:20:00|138875|138675|138850.5|138650.5|138928.5|138728.5|138838.1|138638.1|41
1756139100000|2025-08-25 16:25:00|138852|138652|138851.5|138651.5|138853|138653|138851.5|138651.5|30
1756139400000|2025-08-25 16:30:00|138851|138651|138862.8|138662.8|138862.8|138662.8|138848|138648|25
1756139700000|2025-08-25 16:35:00|138855.5|138655.5|138872|138672|138917|138717|138851.5|138651.5|97
1756140000000|2025-08-25 16:40:00|138870.5|138670.5|138820.5|138620.5|138871|138671|138817.5|138617.5|37
1756140300000|2025-08-25 16:45:00|138819.1|138619.1|138820.5|138620.5|138823.1|138623.1|138815.1|138615.1|37
1756140600000|2025-08-25 16:50:00|138820.1|138620.1|138825.1|138625.1|138835.5|138635.5|138820.1|138620.1|49
1756140900000|2025-08-25 16:55:00|138825.9|138625.9|138815|138615|138825.9|138625.9|138813.8|138613.8|41
1756141200000|2025-08-25 17:00:00|138815.5|138615.5|138821|138621|138822|138622|138808.1|138608.1|9
1756141500000|2025-08-25 17:05:00|138822|138622|138730|138530|138822|138622|138730|138530|45
1756141800000|2025-08-25 17:10:00|138737.5|138537.5|138740.5|138540.5|138743.5|138543.5|138690.9|138490.9|36
1756142100000|2025-08-25 17:15:00|138739.5|138539.5|138765|138565|138775|138575|138726.1|138526.1|44
1756142400000|2025-08-25 17:20:00|138784.5|138584.5|138769.6|138569.6|138792.5|138592.5|138765|138565|37
1756142700000|2025-08-25 17:25:00|138768.6|138568.6|138715.1|138515.1|138771.4|138571.4|138686.5|138486.5|42
1756143000000|2025-08-25 17:30:00|138715|138515|138767.5|138567.5|138768|138568|138715|138515|34
1756143300000|2025-08-25 17:35:00|138768|138568|138764|138564|138771.5|138571.5|138763|138563|39
1756143600000|2025-08-25 17:40:00|138763|138563|138768|138568|138805.6|138605.6|138762|138562|21
1756143900000|2025-08-25 17:45:00|138769|138569|138769.6|138569.6|138772.5|138572.5|138765|138565|25
1756144200000|2025-08-25 17:50:00|138765|138565|138770.5|138570.5|138772.5|138572.5|138765|138565|12
1756144500000|2025-08-25 17:55:00|138776|138576|138795|138595|138795.1|138595.1|138776|138576|7
1756144800000|2025-08-25 18:00:00|138792|138592|138791|138591|138792|138592|138788|138588|4
1756145100000|2025-08-25 18:05:00|138792|138592|138795|138595|138795|138595|138792|138592|2
1756145400000|2025-08-25 18:10:00|138798.4|138598.4|138802|138602|138809|138609|138795|138595|21
1756145700000|2025-08-25 18:15:00|138804|138604|138805|138605|138807.5|138607.5|138804|138604|6
1756146000000|2025-08-25 18:20:00|138807|138607|138809|138609|138815|138615|138805|138605|47
1756146300000|2025-08-25 18:25:00|138805.1|138605.1|138795|138595|138809|138609|138795|138595|20
1756146600000|2025-08-25 18:30:00|138797.2|138597.2|138791.4|138591.4|138797.3|138597.3|138779.4|138579.4|9
1756146900000|2025-08-25 18:35:00|138797|138597|138809.1|138609.1|138810.5|138610.5|138790.1|138590.1|20
1756147200000|2025-08-25 18:40:00|138809.5|138609.5|138873.1|138673.1|138895|138695|138809.5|138609.5|61
1756147500000|2025-08-25 18:45:00|138874.5|138674.5|138862.5|138662.5|138876.5|138676.5|138860.1|138660.1|63
1756147800000|2025-08-25 18:50:00|138863.5|138663.5|138851.1|138651.1|138863.5|138663.5|138838.4|138638.4|35
1756148100000|2025-08-25 18:55:00|138851.6|138651.6|138968.5|138768.5|138984.5|138784.5|138851|138651|75
1756148400000|2025-08-25 19:00:00|138968|138768|138975|138775|138979.5|138779.5|138968|138768|44
1756148700000|2025-08-25 19:05:00|138977|138777|138972|138772|139017.5|138817.5|138960|138760|85
1756149000000|2025-08-25 19:10:00|138971|138771|138975|138775|138987.8|138787.8|138965.1|138765.1|42
1756149300000|2025-08-25 19:15:00|138971.5|138771.5|138970|138770|138975|138775|138967.6|138767.6|46
1756149600000|2025-08-25 19:20:00|138975|138775|138970|138770|138976|138776|138965|138765|30
1756149900000|2025-08-25 19:25:00|138969.5|138769.5|138969|138769|138970|138770|138965|138765|16
1756150200000|2025-08-25 19:30:00|138967.6|138767.6|138971.5|138771.5|138976|138776|138965.1|138765.1|37
1756150500000|2025-08-25 19:35:00|138965.1|138765.1|138975.5|138775.5|138977|138777|138965.1|138765.1|32
1756150800000|2025-08-25 19:40:00|138977|138777|138975|138775|138977.5|138777.5|138970|138770|21
1756151100000|2025-08-25 19:45:00|138977.5|138777.5|138980|138780|138986|138786|138975|138775|16
1756151400000|2025-08-25 19:50:00|138981.5|138781.5|138988.5|138788.5|138998.8|138798.8|138980|138780|43
1756151700000|2025-08-25 19:55:00|138989.5|138789.5|139020|138820|139020|138820|138985|138785|19
1756166400000|2025-08-26 00:00:00|138996.3|138690.5|138760.1|138660.1|138996.3|138820|138724.5|138562|446
1756166700000|2025-08-26 00:05:00|138745|138645|138714.5|138614.5|138757.1|138657.1|138575.1|138475.1|567
1756167000000|2025-08-26 00:10:00|138717|138617|138582|138482|138738.5|138638.5|138567.5|138467.5|520
1756167300000|2025-08-26 00:15:00|138578.3|138478.3|138580.5|138480.5|138608.5|138508.5|138507.5|138407.5|529
1756167600000|2025-08-26 00:20:00|138581.5|138481.5|138629.5|138529.5|138658.1|138558.1|138565|138465|441
1756167900000|2025-08-26 00:25:00|138630|138530|138640.1|138540.1|138660.1|138560.1|138586.5|138486.5|427
1756168200000|2025-08-26 00:30:00|138638.5|138538.5|138658.1|138558.1|138700|138600|138599.5|138499.5|491
1756168500000|2025-08-26 00:35:00|138653.5|138553.5|138636.5|138536.5|138657.5|138557.5|138560|138460|430
1756168800000|2025-08-26 00:40:00|138636.1|138536.1|138656|138556|138715.3|138615.3|138628.1|138528.1|452
1756169100000|2025-08-26 00:45:00|138656.5|138556.5|138710|138610|138717.5|138617.5|138635.5|138535.5|467
1756169400000|2025-08-26 00:50:00|138709.5|138609.5|138751.8|138651.8|138810.1|138710.1|138694|138594|415
1756169700000|2025-08-26 00:55:00|138751.6|138651.6|138736|138636|138780|138680|138734|138634|310
1756170000000|2025-08-26 01:00:00|138737|138637|138715|138615|138775.1|138675.1|138677.1|138577.1|325
1756170300000|2025-08-26 01:05:00|138715.5|138615.5|138732.5|138632.5|138772|138672|138702.5|138602.5|315
1756170600000|2025-08-26 01:10:00|138734.5|138634.5|138826|138626|138848.1|138695.1|138722|138622|229
1756170900000|2025-08-26 01:15:00|138825|138625|138756.1|138656.1|138836.5|138668.5|138725|138615|208
1756171200000|2025-08-26 01:20:00|138757.5|138657.5|138854|138754|138859.1|138759.1|138754.5|138654.5|234
1756171500000|2025-08-26 01:25:00|138853.5|138753.5|138848|138748|138870.5|138770.5|138833|138733|298
1756171800000|2025-08-26 01:30:00|138854.5|138754.5|138860.5|138760.5|138904|138804|138851.3|138751.3|396
1756172100000|2025-08-26 01:35:00|138861|138761|138883.5|138783.5|138896|138796|138854.3|138754.3|279
1756172400000|2025-08-26 01:40:00|138884|138784|138874|138774|138884.5|138784.5|138854|138754|187
1756172700000|2025-08-26 01:45:00|138871.5|138771.5|138821.3|138721.3|138880|138780|138821.3|138721.3|211
1756173000000|2025-08-26 01:50:00|138820|138720|138813.5|138713.5|138824|138724|138792.5|138692.5|196
1756173300000|2025-08-26 01:55:00|138813|138713|138818.5|138718.5|138821.5|138721.5|138785|138685|216
1756173600000|2025-08-26 02:00:00|138816.5|138716.5|138797.7|138697.7|138851|138751|138780.3|138680.3|206
1756173900000|2025-08-26 02:05:00|138798.1|138698.1|138790|138690|138800|138700|138770|138670|207
1756174200000|2025-08-26 02:10:00|138790.6|138690.6|138822|138722|138863.5|138763.5|138790.6|138690.6|207
1756174500000|2025-08-26 02:15:00|138821|138721|138738|138638|138826.8|138726.8|138738|138594.5|183
1756174800000|2025-08-26 02:20:00|138737.5|138637.5|138757.1|138657.1|138790.5|138686|138729.1|138588|204
1756175100000|2025-08-26 02:25:00|138764|138664|138800|138700|138801|138701|138757.1|138657.1|186
1756175400000|2025-08-26 02:30:00|138800.5|138700.5|138878.1|138778.1|138899.8|138799.8|138792.5|138692.5|232
1756175700000|2025-08-26 02:35:00|138878|138778|138868.5|138768.5|138888.5|138788.5|138861.2|138761.2|201
1756176000000|2025-08-26 02:40:00|138868|138768|138937.8|138837.8|138940.1|138840.1|138863.7|138763.7|298
1756176300000|2025-08-26 02:45:00|138938.3|138838.3|138930.3|138830.3|138950.3|138850.3|138906|138806|193
1756176600000|2025-08-26 02:50:00|138929.8|138829.8|138920.1|138820.1|138931.7|138831.7|138900|138800|160
1756176900000|2025-08-26 02:55:00|138918.5|138818.5|138949.5|138849.5|138975.8|138875.8|138907.4|138807.4|271
1756177200000|2025-08-26 03:00:00|138950|138850|138957.8|138857.8|138963.5|138863.5|138906.9|138806.9|241
1756177500000|2025-08-26 03:05:00|138958.3|138858.3|138949|138849|138979.5|138879.5|138934.5|138834.5|164
1756177800000|2025-08-26 03:10:00|138950.1|138850.1|138920|138820|138963|138863|138905|138805|250
1756178100000|2025-08-26 03:15:00|138926.5|138826.5|138941.5|138841.5|138947.5|138847.5|138925|138825|178
1756178400000|2025-08-26 03:20:00|138940|138840|138930|138830|138940|138840|138911.4|138811.4|122
1756178700000|2025-08-26 03:25:00|138929.5|138829.5|138925|138825|138937|138837|138908.1|138808.1|138
1756179000000|2025-08-26 03:30:00|138924.5|138824.5|138895.7|138795.7|138926.5|138826.5|138892.3|138792.3|121
1756179300000|2025-08-26 03:35:00|138895.3|138795.3|138907|138807|138910|138810|138870|138770|146
1756179600000|2025-08-26 03:40:00|138910|138810|138897.1|138797.1|138910.5|138810.5|138893.5|138793.5|135
1756179900000|2025-08-26 03:45:00|138897.5|138797.5|138903.5|138803.5|138909|138809|138886.1|138786.1|146
1756180200000|2025-08-26 03:50:00|138902|138802|138953.1|138853.1|138960|138860|138900.1|138800.1|191
1756180500000|2025-08-26 03:55:00|138954|138854|139020|138920|139095.5|138947.1|138954|138852.5|232
1756180800000|2025-08-26 04:00:00|139026.1|138926.1|139014.2|138914.2|139034.5|138934.5|139005|138905|132
1756181100000|2025-08-26 04:05:00|139014.6|138914.6|139010.1|138910.1|139017.2|138917.2|138985.1|138885.1|130
1756181400000|2025-08-26 04:10:00|139012.1|138912.1|139027.5|138927.5|139040.3|138940.3|139003.1|138903.1|119
1756181700000|2025-08-26 04:15:00|139028|138928|139013.5|138913.5|139042.5|138942.5|139000.1|138900.1|129
1756182000000|2025-08-26 04:20:00|139014.1|138914.1|139018.1|138918.1|139039.5|138939.5|139003.5|138903.5|170
1756182300000|2025-08-26 04:25:00|139018.5|138918.5|139048.5|138948.5|139060|138960|139011.5|138911.5|141
1756182600000|2025-08-26 04:30:00|139048|138948|139089.1|138989.1|139100|139000|139045|138945|232
1756182900000|2025-08-26 04:35:00|139088.5|138988.5|139067.5|138967.5|139100|139000|139048|138948|143
1756183200000|2025-08-26 04:40:00|139068|138968|139090.3|138990.3|139090.3|138990.3|139060.1|138960.1|213
1756183500000|2025-08-26 04:45:00|139090|138990|139095.6|138995.6|139128.6|139028.6|139088.5|138988.5|176
1756183800000|2025-08-26 04:50:00|139094.7|138994.7|139127|139027|139157|139057|139090|138990|207
1756184100000|2025-08-26 04:55:00|139127.5|139027.5|139103|139003|139130.5|139030.5|139095.5|138995.5|124
1756184400000|2025-08-26 05:00:00|139105|139005|139070.9|138970.9|139117|139017|139062.5|138962.5|127
1756184700000|2025-08-26 05:05:00|139071.4|138971.4|139091|138991|139118.1|139018.1|139069.5|138969.5|183
1756185000000|2025-08-26 05:10:00|139090.5|138990.5|139115.1|139015.1|139125|139025|139088.5|138988.5|195
1756185300000|2025-08-26 05:15:00|139115|139015|139110|139010|139117.1|139017.1|139095|138995|137
1756185600000|2025-08-26 05:20:00|139105|139005|139184.8|139084.8|139197.5|139097.5|139105|139005|180
1756185900000|2025-08-26 05:25:00|139187.7|139087.7|139240.5|139140.5|139245|139145|139171.2|139071.2|145
1756186200000|2025-08-26 05:30:00|139236|139136|139217.5|139117.5|139275.9|139175.9|139215.5|139115.5|272
1756186500000|2025-08-26 05:35:00|139217.1|139117.1|139171.1|139071.1|139219.4|139119.4|139163.1|139063.1|242
1756186800000|2025-08-26 05:40:00|139172.1|139072.1|139109.8|139009.8|139172.5|139072.5|139105|139005|262
1756187100000|2025-08-26 05:45:00|139107.8|139007.8|139205.1|139105.1|139215|139115|139093.5|138993.5|308
1756187400000|2025-08-26 05:50:00|139204.6|139104.6|139172.5|139072.5|139224.5|139124.5|139167.5|139067.5|237
1756187700000|2025-08-26 05:55:00|139171.5|139071.5|139173|139073|139182.1|139082.1|139140.5|139040.5|266
1756188000000|2025-08-26 06:00:00|139174.5|139074.5|139214.1|139114.1|139215.5|139115.5|139162.1|139062.1|324
1756188300000|2025-08-26 06:05:00|139214.5|139114.5|139272.1|139172.1|139286.1|139186.1|139203.7|139103.7|257
1756188600000|2025-08-26 06:10:00|139272.5|139172.5|139307.5|139207.5|139316.1|139216.1|139262.1|139162.1|199
1756188900000|2025-08-26 06:15:00|139307.1|139207.1|139440.5|139340.5|139464|139364|139296.5|139196.5|298
1756189200000|2025-08-26 06:20:00|139442|139342|139498|139398|139515.5|139415.5|139408.5|139308.5|374
1756189500000|2025-08-26 06:25:00|139495.5|139395.5|139416.5|139316.5|139497|139397|139398.5|139298.5|397
1756189800000|2025-08-26 06:30:00|139409.6|139309.6|139443.5|139343.5|139477.5|139346.5|139383.5|139229|182
1756190100000|2025-08-26 06:35:00|139441.5|139341.5|139485.1|139385.1|139567.4|139429.4|139441.5|139338.5|164
1756190400000|2025-08-26 06:40:00|139485|139385|139497.4|139397.4|139526.5|139426.5|139482|139382|139
1756190700000|2025-08-26 06:45:00|139495.5|139395.5|139518.7|139418.7|139525.1|139425.1|139495.1|139395.1|62
1756191000000|2025-08-26 06:50:00|139518.6|139418.6|139465.1|139365.1|139574.5|139418.6|139463.5|139292.7|61
1756191300000|2025-08-26 06:55:00|139465|139365|139566.6|139366.6|139566.6|139425.1|139465|139333.6|71
1756191600000|2025-08-26 07:00:00|139569.4|139369.4|139529|139329|139574.1|139411.4|139507.4|139317.6|126
1756191900000|2025-08-26 07:05:00|139517.6|139317.6|139673.1|139473.1|139680|139494.5|139515.6|139315.6|132
1756192200000|2025-08-26 07:10:00|139674.1|139474.1|139653.6|139453.6|139704.4|139586.4|139630.1|139442.7|210
1756192500000|2025-08-26 07:15:00|139654.4|139454.4|139642.4|139542.4|139671.4|139571.4|139592.6|139454.4|78
1756192800000|2025-08-26 07:20:00|139645.5|139545.5|139645.4|139445.4|139646.4|139545.5|139564|139426.1|81
1756193100000|2025-08-26 07:25:00|139635.6|139435.6|139482.5|139382.5|139646.4|139499.4|139475.6|139328.7|96
1756193400000|2025-08-26 07:30:00|139485|139385|139473.5|139373.5|139498.8|139398.8|139467.5|139367.5|125
1756193700000|2025-08-26 07:35:00|139474.5|139374.5|139649.4|139449.4|139692.9|139492.9|139472.5|139341.5|130
1756194000000|2025-08-26 07:40:00|139649.2|139449.2|139570.5|139470.5|139650.7|139512.9|139568.5|139449.2|93
1756194300000|2025-08-26 07:45:00|139571|139471|139606.5|139506.5|139681.1|139581.1|139570.5|139470.5|152
1756194600000|2025-08-26 07:50:00|139605.7|139505.7|139642.5|139442.5|139643.3|139505.7|139540.5|139413.7|114
1756194900000|2025-08-26 07:55:00|139642.4|139442.4|139615.5|139515.5|139690.8|139561.5|139605.1|139442.4|122
1756195200000|2025-08-26 08:00:00|139613.5|139513.5|139515|139415|139614.1|139514.1|139493.5|139393.5|114
1756195500000|2025-08-26 08:05:00|139515.5|139415.5|139635|139435|139635.1|139435.1|139515|139375.6|106
1756195800000|2025-08-26 08:10:00|139633.5|139433.5|139555.2|139455.2|139637.2|139486.8|139551.5|139429.1|178
1756196100000|2025-08-26 08:15:00|139555|139455|139519|139419|139555|139455|139506.5|139406.5|105
1756196400000|2025-08-26 08:20:00|139519.5|139419.5|139604.8|139504.8|139679.5|139579.5|139518.5|139418.5|180
1756196700000|2025-08-26 08:25:00|139604.4|139504.4|139568.5|139468.5|139604.4|139504.4|139562.2|139462.2|164
1756197000000|2025-08-26 08:30:00|139567.5|139467.5|139625.5|139425.5|139629|139467.5|139545.5|139413.1|84
1756197300000|2025-08-26 08:35:00|139624.5|139424.5|139574.5|139474.5|139628|139486.4|139573|139423|120
1756197600000|2025-08-26 08:40:00|139580|139480|139553|139453|139580|139480|139545|139445|55
1756197900000|2025-08-26 08:45:00|139553.5|139453.5|139553|139453|139559.5|139459.5|139553|139453|68
1756198200000|2025-08-26 08:50:00|139552.5|139452.5|139549.5|139449.5|139567.5|139467.5|139540.5|139440.5|110
1756198500000|2025-08-26 08:55:00|139549|139449|139605.1|139405.1|139615.1|139465.5|139548.5|139401.5|92
1756198800000|2025-08-26 09:00:00|139604|139404|139570.1|139370.1|139611.1|139411.1|139566.1|139366.1|116
1756199100000|2025-08-26 09:05:00|139573.5|139373.5|139526|139426|139592.5|139438.1|139523.5|139369.5|137
1756199400000|2025-08-26 09:10:00|139529|139429|139523.1|139423.1|139533.5|139433.5|139487.5|139387.5|96
1756199700000|2025-08-26 09:15:00|139522.8|139422.8|139487.1|139387.1|139524.5|139424.5|139487.1|139387.1|56
1756200000000|2025-08-26 09:20:00|139488.8|139388.8|139495|139395|139495|139395|139487.5|139387.5|86
1756200300000|2025-08-26 09:25:00|139493|139393|139493.5|139393.5|139499.1|139399.1|139489.5|139389.5|97
1756200600000|2025-08-26 09:30:00|139493|139393|139492|139392|139495|139395|139476|139376|123
1756200900000|2025-08-26 09:35:00|139492.5|139392.5|139491.1|139391.1|139503.5|139403.5|139487.3|139387.3|90
1756201200000|2025-08-26 09:40:00|139490.5|139390.5|139457.1|139357.1|139495.5|139395.5|139455.5|139355.5|92
1756201500000|2025-08-26 09:45:00|139457.5|139357.5|139449.5|139349.5|139459.5|139359.5|139448|139348|27
1756201800000|2025-08-26 09:50:00|139447|139347|139409.5|139309.5|139447.5|139347.5|139393.1|139293.1|56
1756202100000|2025-08-26 09:55:00|139409|139309|139400.5|139300.5|139409|139309|139394|139294|113
1756202400000|2025-08-26 10:00:00|139402.5|139302.5|139390.5|139290.5|139404.5|139304.5|139376.5|139276.5|63
1756202700000|2025-08-26 10:05:00|139391|139291|139366.5|139266.5|139399|139299|139365|139265|41
1756203000000|2025-08-26 10:10:00|139360|139260|139369.5|139169.5|139377.5|139260|139325|139160|40
1756203300000|2025-08-26 10:15:00|139371|139171|139351.5|139251.5|139420.3|139275.1|139334|139169.5|102
1756203600000|2025-08-26 10:20:00|139347.1|139247.1|139375.5|139275.5|139386|139286|139347.1|139247.1|74
1756203900000|2025-08-26 10:25:00|139371|139271|139399.5|139299.5|139405.5|139305.5|139348|139248|95
1756204200000|2025-08-26 10:30:00|139407.5|139307.5|139405|139305|139408|139308|139398|139298|37
1756204500000|2025-08-26 10:35:00|139413|139313|139455|139355|139489|139389|139413|139313|64
1756204800000|2025-08-26 10:40:00|139454|139354|139457.4|139357.4|139458.2|139358.2|139443.5|139343.5|85
1756205100000|2025-08-26 10:45:00|139457.6|139357.6|139459|139359|139459|139359|139453.5|139353.5|22
1756205400000|2025-08-26 10:50:00|139457.5|139357.5|139407|139307|139457.5|139357.5|139404.5|139304.5|23
1756205700000|2025-08-26 10:55:00|139403.5|139303.5|139340|139240|139403.5|139303.5|139340|139240|41
1756206000000|2025-08-26 11:00:00|139340.1|139240.1|139331.5|139231.5|139369.5|139269.5|139321|139221|90
1756206300000|2025-08-26 11:05:00|139331|139231|139339|139239|139355.5|139255.5|139318.5|139218.5|70
1756206600000|2025-08-26 11:10:00|139340|139240|139350.5|139250.5|139367.5|139267.5|139327.5|139227.5|107
1756206900000|2025-08-26 11:15:00|139351.5|139251.5|139350.7|139250.7|139366.5|139266.5|139349.5|139249.5|113
1756207200000|2025-08-26 11:20:00|139350.6|139250.6|139347.5|139247.5|139356.2|139256.2|139328|139228|92
1756207500000|2025-08-26 11:25:00|139346|139246|139353.5|139253.5|139360|139260|139344.5|139244.5|74
1756207800000|2025-08-26 11:30:00|139365.5|139265.5|139332.1|139232.1|139369.7|139269.7|139331.5|139231.5|42
1756208100000|2025-08-26 11:35:00|139331.5|139231.5|139322|139222|139339.5|139239.5|139314.5|139214.5|58
1756208400000|2025-08-26 11:40:00|139317|139217|139323|139223|139336.5|139236.5|139317|139217|56
1756208700000|2025-08-26 11:45:00|139323.5|139223.5|139278|139178|139324.5|139224.5|139278|139178|56
1756209000000|2025-08-26 11:50:00|139278.5|139178.5|139286.5|139186.5|139287.5|139187.5|139278.5|139178.5|43
1756209300000|2025-08-26 11:55:00|139286|139186|139292|139192|139293.5|139193.5|139285.5|139185.5|37
1756209600000|2025-08-26 12:00:00|139292.5|139192.5|139301.6|139201.6|139321.5|139221.5|139285|139185|64
1756209900000|2025-08-26 12:05:00|139296.9|139196.9|139265.5|139165.5|139298.5|139198.5|139221|139121|70
1756210200000|2025-08-26 12:10:00|139257.5|139157.5|139214|139114|139263|139163|139211|139111|145
1756210500000|2025-08-26 12:15:00|139212.5|139112.5|139239.5|139139.5|139261|139161|139212.5|139112.5|89
1756210800000|2025-08-26 12:20:00|139240|139140|139263|139163|139320.5|139185.1|139239|139111.5|209
1756211100000|2025-08-26 12:25:00|139264|139164|139209.8|139109.8|139264|139164|139209.8|139109.8|47
1756211400000|2025-08-26 12:30:00|139210.3|139110.3|139231|139131|139249.5|139149.5|139210.3|139110.3|130
1756211700000|2025-08-26 12:35:00|139231.4|139131.4|139268.9|139168.9|139268.9|139168.9|139231.4|139131.4|120
1756212000000|2025-08-26 12:40:00|139267|139167|139327.3|139127.3|139328.5|139180.5|139261.3|139124.7|68
1756212300000|2025-08-26 12:45:00|139328.1|139128.1|139299.5|139199.5|139342.5|139207.5|139285.7|139128.1|73
1756212600000|2025-08-26 12:50:00|139295.5|139195.5|139274|139174|139305|139205|139265.5|139165.5|47
1756212900000|2025-08-26 12:55:00|139275|139175|139261.5|139161.5|139275|139175|139255|139155|56
1756213200000|2025-08-26 13:00:00|139258.5|139158.5|139374.5|139174.5|139378.1|139178.1|139252|139114|144
1756213500000|2025-08-26 13:05:00|139372|139172|139372.5|139172.5|139378|139178|139365.5|139165.5|76
1756213800000|2025-08-26 13:10:00|139373.5|139173.5|139360.1|139160.1|139388.5|139188.5|139340.5|139140.5|62
1756214100000|2025-08-26 13:15:00|139357|139157|139356.5|139156.5|139377|139177|139334|139134|38
1756214400000|2025-08-26 13:20:00|139355.9|139155.9|139370.5|139170.5|139378.5|139178.5|139355.7|139155.7|54
1756214700000|2025-08-26 13:25:00|139371.1|139171.1|139371.6|139171.6|139385|139185|139367.5|139167.5|79
1756215000000|2025-08-26 13:30:00|139371|139171|139293|139193|139379|139233.5|139286.5|139166|75
1756215300000|2025-08-26 13:35:00|139293.5|139193.5|139360.1|139160.1|139360.1|139197|139287|139145.1|73
1756215600000|2025-08-26 13:40:00|139357.1|139157.1|139336.7|139136.7|139371.5|139171.5|139335.6|139135.6|76
1756215900000|2025-08-26 13:45:00|139338|139138|139334.5|139134.5|139346.5|139146.5|139322.5|139122.5|97
1756216200000|2025-08-26 13:50:00|139333.5|139133.5|139286.5|139086.5|139334.1|139134.1|139277|139077|115
1756216500000|2025-08-26 13:55:00|139287.5|139087.5|139287.1|139087.1|139325.6|139125.6|139285.5|139085.5|140
1756216800000|2025-08-26 14:00:00|139292.1|139092.1|139277.5|139077.5|139300.1|139100.1|139269|139069|112
1756217100000|2025-08-26 14:05:00|139280|139080|139283.2|139183.2|139310.2|139183.2|139261.3|139079|129
1756217400000|2025-08-26 14:10:00|139282.5|139182.5|139287.5|139187.5|139295|139195|139265|139165|111
1756217700000|2025-08-26 14:15:00|139286.5|139186.5|139296|139196|139310|139210|139275|139175|107
1756218000000|2025-08-26 14:20:00|139295.5|139195.5|139263.5|139163.5|139298.5|139198.5|139262.5|139162.5|78
1756218300000|2025-08-26 14:25:00|139264|139164|139240.1|139140.1|139264|139164|139202.5|139102.5|91
1756218600000|2025-08-26 14:30:00|139240.4|139140.4|139336.5|139136.5|139337.5|139172.5|139236.3|139105|82
1756218900000|2025-08-26 14:35:00|139337|139137|139280.6|139180.6|139340.5|139182.2|139260|139111.5|102
1756219200000|2025-08-26 14:40:00|139280.9|139180.9|139248|139148|139280.9|139180.9|139236.5|139136.5|88
1756219500000|2025-08-26 14:45:00|139248.5|139148.5|139229.5|139129.5|139257.8|139157.8|139229.5|139129.5|115
1756219800000|2025-08-26 14:50:00|139230|139130|139187.5|139087.5|139232.5|139132.5|139187.5|139087.5|68
1756220100000|2025-08-26 14:55:00|139187|139087|139222.5|139122.5|139242|139142|139167.5|139067.5|104
1756220400000|2025-08-26 15:00:00|139223|139123|139210|139110|139272.9|139124|139208|139072.8|48
1756220700000|2025-08-26 15:05:00|139210.5|139110.5|139201|139101|139210.5|139110.5|139190.8|139090.8|42
1756221000000|2025-08-26 15:10:00|139200.5|139100.5|139194.5|139094.5|139216|139116|139193|139093|49
1756221300000|2025-08-26 15:15:00|139197.5|139097.5|139201|139101|139212.5|139112.5|139195|139095|19
1756221600000|2025-08-26 15:20:00|139200.5|139100.5|139195|139095|139200.5|139100.5|139185|139085|39
1756221900000|2025-08-26 15:25:00|139196|139096|139198.5|139098.5|139199.5|139099.5|139190.5|139090.5|17
1756222200000|2025-08-26 15:30:00|139199.4|139099.4|139205|139105|139225|139125|139199.4|139099.4|58
1756222500000|2025-08-26 15:35:00|139206|139106|139208|139108|139208.5|139108.5|139204.5|139104.5|16
1756222800000|2025-08-26 15:40:00|139208.5|139108.5|139210|139110|139214|139114|139208.5|139108.5|12
1756223100000|2025-08-26 15:45:00|139197|139097|139244|139044|139247|139112|139195|139043.5|55
1756223400000|2025-08-26 15:50:00|139245.5|139045.5|139244|139044|139256|139056|139235.5|139035.5|33
1756223700000|2025-08-26 15:55:00|139243|139043|139237.5|139037.5|139243|139043|139226.8|139026.8|40
1756224000000|2025-08-26 16:00:00|139237|139037|139194.5|139094.5|139237|139096|139184|139034|70
1756224300000|2025-08-26 16:05:00|139195.5|139095.5|139204.5|139104.5|139207|139107|139195|139095|39
1756224600000|2025-08-26 16:10:00|139203.5|139103.5|139183.4|139083.4|139203.5|139103.5|139183.3|139083.3|54
1756224900000|2025-08-26 16:15:00|139183.1|139083.1|139166|139066|139183.5|139083.5|139164.5|139064.5|27
1756225200000|2025-08-26 16:20:00|139165.5|139065.5|139156|139056|139166.5|139066.5|139154|139054|41
1756225500000|2025-08-26 16:25:00|139160.5|139060.5|139155.1|139055.1|139165|139065|139151.5|139051.5|56
1756225800000|2025-08-26 16:30:00|139157.5|139057.5|139161|139061|139164.1|139064.1|139155.8|139055.8|55
1756226100000|2025-08-26 16:35:00|139160.5|139060.5|139158|139058|139169|139069|139157|139057|34
1756226400000|2025-08-26 16:40:00|139157|139057|139159|139059|139164|139064|139155.5|139055.5|28
1756226700000|2025-08-26 16:45:00|139157.5|139057.5|139161.5|139061.5|139164.5|139064.5|139154|139054|29
1756227000000|2025-08-26 16:50:00|139160.5|139060.5|139165|139065|139166.5|139066.5|139160.5|139060.5|16
1756227300000|2025-08-26 16:55:00|139166.5|139066.5|139224|139024|139231|139078.5|139165|139023|48
1756227600000|2025-08-26 17:00:00|139225|139025|139225|139025|139228|139028|139219.5|139019.5|43
1756227900000|2025-08-26 17:05:00|139228.5|139028.5|139224|139024|139228.5|139028.5|139220|139020|46
1756228200000|2025-08-26 17:10:00|139225|139025|139230.5|139030.5|139240.2|139040.2|139219|139019|31
1756228500000|2025-08-26 17:15:00|139230|139030|139225|139025|139238.5|139038.5|139225|139025|31
1756228800000|2025-08-26 17:20:00|139222|139022|139220.5|139020.5|139222|139022|139216.5|139016.5|6
1756229100000|2025-08-26 17:25:00|139220|139020|139231|139031|139232.5|139032.5|139216.5|139016.5|19
1756229400000|2025-08-26 17:30:00|139231.5|139031.5|139241.5|139041.5|139245.5|139045.5|139231.5|139031.5|24
1756229700000|2025-08-26 17:35:00|139242|139042|139242.1|139042.1|139243|139043|139241|139041|14
1756230000000|2025-08-26 17:40:00|139241.5|139041.5|139240.5|139040.5|139242.5|139042.5|139240.5|139040.5|9
1756230300000|2025-08-26 17:45:00|139241.1|139041.1|139243.5|139043.5|139253.3|139053.3|139240.5|139040.5|20
1756230600000|2025-08-26 17:50:00|139243.1|139043.1|139276.5|139076.5|139300.1|139100.1|139242.5|139042.5|33
1756230900000|2025-08-26 17:55:00|139276.1|139076.1|139277.5|139077.5|139283.1|139083.1|139274.5|139074.5|22
1756231200000|2025-08-26 18:00:00|139280.1|139080.1|139279.5|139079.5|139282.1|139082.1|139276.1|139076.1|33
1756231500000|2025-08-26 18:05:00|139280.1|139080.1|139307.5|139107.5|139318.5|139118.5|139279.5|139079.5|48
1756231800000|2025-08-26 18:10:00|139306.5|139106.5|139324.1|139124.1|139325.1|139125.1|139291.5|139091.5|49
1756232100000|2025-08-26 18:15:00|139334.5|139134.5|139325.5|139125.5|139346.5|139146.5|139325.5|139125.5|55
1756232400000|2025-08-26 18:20:00|139324.1|139124.1|139319.5|139119.5|139334|139134|139318|139118|47
1756232700000|2025-08-26 18:25:00|139321.5|139121.5|139276.5|139076.5|139321.5|139121.5|139275.5|139075.5|46
1756233000000|2025-08-26 18:30:00|139277.5|139077.5|139283.5|139083.5|139284|139084|139274.5|139074.5|29
1756233300000|2025-08-26 18:35:00|139283|139083|139277.5|139077.5|139284.6|139084.6|139277.5|139077.5|28
1756233600000|2025-08-26 18:40:00|139277|139077|139282|139082|139287|139087|139271|139071|52
1756233900000|2025-08-26 18:45:00|139280.5|139080.5|139283|139083|139285|139085|139273|139073|58
1756234200000|2025-08-26 18:50:00|139284.6|139084.6|139274.5|139074.5|139284.7|139084.7|139271.5|139071.5|37
1756234500000|2025-08-26 18:55:00|139274|139074|139302|139102|139324.1|139124.1|139273|139073|101
1756234800000|2025-08-26 19:00:00|139305|139105|139312|139112|139315|139115|139301.6|139101.6|30
1756235100000|2025-08-26 19:05:00|139315|139115|139311|139111|139320|139120|139308.2|139108.2|8
1756235400000|2025-08-26 19:10:00|139311.1|139111.1|139311.1|139111.1|139313.1|139113.1|139311.1|139111.1|6
1756235700000|2025-08-26 19:15:00|139313.1|139113.1|139287.5|139087.5|139313.1|139113.1|139287.5|139087.5|14
1756236000000|2025-08-26 19:20:00|139286.5|139086.5|139276.5|139076.5|139290.1|139090.1|139267.3|139067.3|35
1756236300000|2025-08-26 19:25:00|139277.4|139077.4|139277|139077|139280|139080|139269.5|139069.5|35
1756236600000|2025-08-26 19:30:00|139277.5|139077.5|139275|139075|139280|139080|139273|139073|25
1756236900000|2025-08-26 19:35:00|139274|139074|139257|139057|139275.2|139075.2|139255|139055|31
1756237200000|2025-08-26 19:40:00|139257.4|139057.4|139267|139067|139271.5|139071.5|139255.1|139055.1|29
1756237500000|2025-08-26 19:45:00|139266.5|139066.5|139264|139064|139270|139070|139264|139064|26
1756237800000|2025-08-26 19:50:00|139265|139065|139315|139115|139322|139122|139255.4|139055.4|60
1756238100000|2025-08-26 19:55:00|139316|139116|139316|139116|139325|139125|139312.1|139112.1|25
1756252800000|2025-08-27 00:00:00|139365.9|139156.2|139350.5|139250.5|139395|139274.5|139310|139143.4|315
1756253100000|2025-08-27 00:05:00|139350|139250|139420.5|139320.5|139458.8|139358.8|139336.5|139236.5|384
1756253400000|2025-08-27 00:10:00|139421.8|139321.8|139409.5|139309.5|139421.8|139321.8|139312.8|139212.8|320
1756253700000|2025-08-27 00:15:00|139410.8|139310.8|139441.2|139341.2|139456.5|139356.5|139392|139292|298
1756254000000|2025-08-27 00:20:00|139441.7|139341.7|139470.5|139370.5|139490.1|139390.1|139440.6|139340.6|158
1756254300000|2025-08-27 00:25:00|139471.5|139371.5|139430.5|139330.5|139483.5|139383.5|139413.1|139313.1|250
1756254600000|2025-08-27 00:30:00|139430.1|139330.1|139438|139338|139453.5|139353.5|139410.1|139310.1|93
1756254900000|2025-08-27 00:35:00|139435|139335|139427.5|139327.5|139450|139350|139391.2|139291.2|202
1756255200000|2025-08-27 00:40:00|139426.5|139326.5|139414.1|139314.1|139430|139330|139380.1|139280.1|202
1756255500000|2025-08-27 00:45:00|139413.5|139313.5|139473.1|139373.1|139490|139390|139411.5|139311.5|172
1756255800000|2025-08-27 00:50:00|139475|139375|139442|139342|139487.5|139387.5|139430|139330|187
1756256100000|2025-08-27 00:55:00|139440|139340|139446.5|139346.5|139456.5|139356.5|139415.1|139315.1|156
1756256400000|2025-08-27 01:00:00|139450|139350|139409.5|139309.5|139455.5|139355.5|139368.1|139268.1|242
1756256700000|2025-08-27 01:05:00|139408.5|139308.5|139347.5|139247.5|139408.5|139308.5|139333.7|139233.7|241
1756257000000|2025-08-27 01:10:00|139340|139240|139380.5|139180.5|139385.2|139247|139286.5|139167.8|254
1756257300000|2025-08-27 01:15:00|139384.1|139184.1|139329.5|139229.5|139384.1|139235.5|139241.5|139109.5|353
1756257600000|2025-08-27 01:20:00|139336|139236|139333.5|139233.5|139343|139243|139318.5|139218.5|233
1756257900000|2025-08-27 01:25:00|139329|139229|139324.5|139224.5|139330|139230|139310|139210|190
1756258200000|2025-08-27 01:30:00|139325|139225|139285.5|139185.5|139339.5|139239.5|139275.1|139175.1|400
1756258500000|2025-08-27 01:35:00|139285.1|139185.1|139293|139193|139321.5|139221.5|139270.1|139170.1|278
1756258800000|2025-08-27 01:40:00|139295|139195|139287.5|139187.5|139333|139233|139284.5|139184.5|276
1756259100000|2025-08-27 01:45:00|139285.5|139185.5|139337.5|139237.5|139342|139242|139265.1|139165.1|335
1756259400000|2025-08-27 01:50:00|139337.3|139237.3|139342|139242|139357.3|139257.3|139320|139220|199
1756259700000|2025-08-27 01:55:00|139340|139240|139342|139242|139385.5|139285.5|139331.7|139231.7|208
1756260000000|2025-08-27 02:00:00|139342.5|139242.5|139387.1|139287.1|139387.8|139287.8|139318|139218|218
1756260300000|2025-08-27 02:05:00|139389.1|139289.1|139375.1|139275.1|139395.1|139295.1|139362.1|139262.1|237
1756260600000|2025-08-27 02:10:00|139377.1|139277.1|139398|139298|139407.1|139307.1|139368.5|139268.5|235
1756260900000|2025-08-27 02:15:00|139398.5|139298.5|139400|139300|139411.5|139311.5|139387.5|139287.5|219
1756261200000|2025-08-27 02:20:00|139392.1|139292.1|139399|139299|139421.5|139321.5|139390|139290|131
1756261500000|2025-08-27 02:25:00|139399.5|139299.5|139333.5|139233.5|139409.1|139309.1|139327|139227|133
1756261800000|2025-08-27 02:30:00|139340|139240|139423|139323|139425.1|139325.1|139340|139240|232
1756262100000|2025-08-27 02:35:00|139422.5|139322.5|139378.5|139278.5|139433.5|139333.5|139366.5|139266.5|156
1756262400000|2025-08-27 02:40:00|139380|139280|139395.1|139295.1|139412|139312|139378.5|139278.5|117
1756262700000|2025-08-27 02:45:00|139395|139295|139385|139285|139395|139295|139370|139270|82
1756263000000|2025-08-27 02:50:00|139385.5|139285.5|139399|139299|139422|139322|139380|139280|103
1756263300000|2025-08-27 02:55:00|139390.5|139290.5|139357.5|139257.5|139390.5|139290.5|139341|139241|191
1756263600000|2025-08-27 03:00:00|139360|139260|139359.5|139259.5|139380|139280|139350.5|139250.5|114
1756263900000|2025-08-27 03:05:00|139366.5|139266.5|139354.1|139254.1|139366.5|139266.5|139348.1|139248.1|134
1756264200000|2025-08-27 03:10:00|139350.1|139250.1|139367|139267|139369|139269|139340.1|139240.1|135
1756264500000|2025-08-27 03:15:00|139366.1|139266.1|139339.1|139239.1|139369.5|139269.5|139326.1|139226.1|110
1756264800000|2025-08-27 03:20:00|139344.1|139244.1|139366.5|139266.5|139372.5|139272.5|139344.1|139244.1|154
1756265100000|2025-08-27 03:25:00|139365.1|139265.1|139368|139268|139377.5|139277.5|139356.5|139256.5|159
1756265400000|2025-08-27 03:30:00|139368.5|139268.5|139365|139265|139376|139276|139362|139262|162
1756265700000|2025-08-27 03:35:00|139367|139267|139376.5|139276.5|139378.5|139278.5|139359.9|139259.9|97
1756266000000|2025-08-27 03:40:00|139372.5|139272.5|139420|139320|139426.8|139326.8|139372|139272|166
1756266300000|2025-08-27 03:45:00|139421.5|139321.5|139413|139313|139423.5|139323.5|139405|139305|90
1756266600000|2025-08-27 03:50:00|139410|139310|139422|139322|139424.5|139324.5|139394.9|139294.9|106
1756266900000|2025-08-27 03:55:00|139417.5|139317.5|139398.5|139298.5|139419.1|139319.1|139398|139298|169
1756267200000|2025-08-27 04:00:00|139398.1|139298.1|139438.1|139338.1|139438.1|139338.1|139396.1|139296.1|138
1756267500000|2025-08-27 04:05:00|139438|139338|139458|139358|139469|139369|139418.1|139318.1|165
1756267800000|2025-08-27 04:10:00|139458.5|139358.5|139466.5|139366.5|139473|139373|139452.5|139352.5|144
1756268100000|2025-08-27 04:15:00|139467.1|139367.1|139469.4|139369.4|139484.1|139384.1|139458|139358|185
1756268400000|2025-08-27 04:20:00|139467.5|139367.5|139462.1|139362.1|139482.8|139382.8|139455.1|139355.1|163
1756268700000|2025-08-27 04:25:00|139461.5|139361.5|139439.5|139339.5|139468.5|139368.5|139439|139339|165
1756269000000|2025-08-27 04:30:00|139439|139339|139416.5|139316.5|139445|139345|139408.5|139308.5|72
1756269300000|2025-08-27 04:35:00|139419.5|139319.5|139400|139300|139429.5|139329.5|139381.5|139281.5|106
1756269600000|2025-08-27 04:40:00|139404.1|139304.1|139426.5|139326.5|139431.5|139331.5|139385|139285|162
1756269900000|2025-08-27 04:45:00|139427.5|139327.5|139415.1|139315.1|139427.5|139327.5|139399|139299|125
1756270200000|2025-08-27 04:50:00|139414.5|139314.5|139395.1|139295.1|139420.1|139320.1|139388.1|139288.1|123
1756270500000|2025-08-27 04:55:00|139396.5|139296.5|139410.5|139310.5|139410.5|139310.5|139393.5|139293.5|136
1756270800000|2025-08-27 05:00:00|139410.1|139310.1|139399.1|139299.1|139412.5|139312.5|139380.5|139280.5|79
1756271100000|2025-08-27 05:05:00|139400.1|139300.1|139445|139345|139450.5|139350.5|139398.5|139298.5|151
1756271400000|2025-08-27 05:10:00|139438|139338|139423.1|139323.1|139440.5|139340.5|139413.5|139313.5|102
1756271700000|2025-08-27 05:15:00|139423.5|139323.5|139442.1|139342.1|139468.5|139368.5|139410.5|139310.5|188
1756272000000|2025-08-27 05:20:00|139442.5|139342.5|139447.5|139347.5|139447.5|139347.5|139430|139330|67
1756272300000|2025-08-27 05:25:00|139447.1|139347.1|139427|139327|139458.1|139358.1|139417.1|139317.1|88
1756272600000|2025-08-27 05:30:00|139428|139328|139415.1|139315.1|139437.1|139337.1|139415.1|139315.1|96
1756272900000|2025-08-27 05:35:00|139410.7|139310.7|139385.8|139285.8|139410.7|139310.7|139343.5|139243.5|306
1756273200000|2025-08-27 05:40:00|139386.8|139286.8|139383.5|139283.5|139389.6|139289.6|139375|139275|168
1756273500000|2025-08-27 05:45:00|139383.1|139283.1|139379|139279|139396|139296|139375|139275|197
1756273800000|2025-08-27 05:50:00|139378.5|139278.5|139375|139275|139385|139285|139371.2|139271.2|109
1756274100000|2025-08-27 05:55:00|139375.1|139275.1|139407.1|139307.1|139417.1|139317.1|139375.1|139275.1|253
1756274400000|2025-08-27 06:00:00|139406.5|139306.5|139396.5|139296.5|139409.2|139309.2|139375|139275|137
1756274700000|2025-08-27 06:05:00|139396|139296|139394.2|139294.2|139399.1|139299.1|139373.5|139273.5|235
1756275000000|2025-08-27 06:10:00|139401.9|139301.9|139413|139313|139425.2|139325.2|139401.2|139301.2|186
1756275300000|2025-08-27 06:15:00|139412.5|139312.5|139410|139310|139413|139313|139395.5|139295.5|171
1756275600000|2025-08-27 06:20:00|139412.5|139312.5|139444|139344|139460|139360|139412.5|139312.5|186
1756275900000|2025-08-27 06:25:00|139443.5|139343.5|139447|139347|139458|139358|139393.5|139293.5|232
1756276200000|2025-08-27 06:30:00|139451|139351|139425.8|139325.8|139463.5|139363.5|139404|139304|171
1756276500000|2025-08-27 06:35:00|139426|139326|139407.7|139307.7|139470.4|139336.5|139402.7|139270|122
1756276800000|2025-08-27 06:40:00|139407.1|139307.1|139373.1|139273.1|139429.4|139315.7|139369.1|139215.6|75
1756277100000|2025-08-27 06:45:00|139376.5|139276.5|139389.4|139289.4|139396.4|139296.4|139364.7|139264.7|44
1756277400000|2025-08-27 06:50:00|139391|139291|139408.5|139308.5|139413.5|139313.5|139390.6|139290.6|58
1756277700000|2025-08-27 06:55:00|139411.5|139311.5|139429.5|139329.5|139451.2|139351.2|139411.5|139311.5|79
1756278000000|2025-08-27 07:00:00|139422.1|139322.1|139445.1|139345.1|139461|139361|139412|139312|76
1756278300000|2025-08-27 07:05:00|139456.6|139356.6|139449|139349|139505.5|139368.4|139442.7|139290|60
1756278600000|2025-08-27 07:10:00|139450|139350|139534.1|139434.1|139534.5|139434.5|139449|139349|49
1756278900000|2025-08-27 07:15:00|139546.6|139446.6|139561.5|139461.5|139632.5|139487.4|139546.6|139415.4|97
1756279200000|2025-08-27 07:20:00|139562|139462|139725|139525|139742.5|139542.5|139561|139435.4|77
1756279500000|2025-08-27 07:25:00|139726.5|139526.5|139731|139631|139731|139631|139640|139511.5|119
1756279800000|2025-08-27 07:30:00|139730.5|139630.5|139647.5|139547.5|139738|139638|139645.5|139545.5|113
1756280100000|2025-08-27 07:35:00|139655.5|139555.5|139701|139601|139710|139610|139638|139538|85
1756280400000|2025-08-27 07:40:00|139700|139600|139623.5|139523.5|139704|139604|139623.5|139523.5|54
1756280700000|2025-08-27 07:45:00|139623|139523|139628.5|139528.5|139628.5|139528.5|139615|139515|68
1756281000000|2025-08-27 07:50:00|139629.5|139529.5|139561.5|139461.5|139629.5|139529.5|139553.8|139453.8|79
1756281300000|2025-08-27 07:55:00|139554.6|139454.6|139525.1|139425.1|139554.6|139454.6|139518.2|139418.2|87
1756281600000|2025-08-27 08:00:00|139525.5|139425.5|139540.1|139440.1|139547.5|139447.5|139525.3|139425.3|36
1756281900000|2025-08-27 08:05:00|139540.5|139440.5|139545.1|139445.1|139565.3|139465.3|139540.5|139440.5|47
1756282200000|2025-08-27 08:10:00|139555.1|139455.1|139566|139466|139603|139477.5|139535|139391.1|74
1756282500000|2025-08-27 08:15:00|139565.5|139465.5|139537.5|139437.5|139591.5|139491.5|139537|139437|114
1756282800000|2025-08-27 08:20:00|139538|139438|139524|139424|139560.1|139443|139497.5|139346.5|76
1756283100000|2025-08-27 08:25:00|139523.5|139423.5|139510|139410|139538.5|139438.5|139502.5|139402.5|45
1756283400000|2025-08-27 08:30:00|139510.3|139410.3|139525|139425|139571.5|139471.5|139510.3|139410.3|73
1756283700000|2025-08-27 08:35:00|139526.5|139426.5|139607.8|139407.8|139620.5|139430.1|139525.1|139375.1|61
1756284000000|2025-08-27 08:40:00|139615.5|139415.5|139628.1|139428.1|139628.5|139428.5|139615|139415|35
1756284300000|2025-08-27 08:45:00|139624.1|139424.1|139574.5|139474.5|139630.5|139482|139574|139418.5|38
1756284600000|2025-08-27 08:50:00|139575.5|139475.5|139544.5|139444.5|139575.5|139475.5|139544.5|139444.5|22
1756284900000|2025-08-27 08:55:00|139544.1|139444.1|139511.1|139411.1|139549.1|139449.1|139511.1|139411.1|38
1756285200000|2025-08-27 09:00:00|139511.5|139411.5|139560.2|139360.2|139564|139432|139477.5|139325|106
1756285500000|2025-08-27 09:05:00|139559.9|139359.9|139545|139345|139559.9|139359.9|139540.5|139340.5|54
1756285800000|2025-08-27 09:10:00|139545.5|139345.5|139497.1|139397.1|139562|139411.5|139496.5|139345.5|55
1756286100000|2025-08-27 09:15:00|139498.1|139398.1|139550.5|139450.5|139552.9|139452.9|139490.1|139390.1|71
1756286400000|2025-08-27 09:20:00|139551.1|139451.1|139560.9|139460.9|139567.1|139467.1|139548.1|139448.1|57
1756286700000|2025-08-27 09:25:00|139562.9|139462.9|139577.9|139377.9|139605.1|139470.1|139536.3|139372.9|57
1756287000000|2025-08-27 09:30:00|139573.9|139373.9|139594.2|139394.2|139602.9|139402.9|139571.7|139371.7|42
1756287300000|2025-08-27 09:35:00|139604.9|139404.9|139617.9|139417.9|139617.9|139466|139560.1|139394.2|26
1756287600000|2025-08-27 09:40:00|139612.8|139412.8|139569.5|139469.5|139635.9|139479|139563.3|139409.2|51
1756287900000|2025-08-27 09:45:00|139569.7|139469.7|139619.6|139419.6|139628.2|139475.1|139569.6|139417.6|37
1756288200000|2025-08-27 09:50:00|139622.6|139422.6|139658.6|139458.6|139666|139466|139616.8|139416.8|86
1756288500000|2025-08-27 09:55:00|139659|139459|139655.5|139455.5|139659|139459|139639.5|139439.5|41
1756288800000|2025-08-27 10:00:00|139657|139457|139617.5|139517.5|139661.1|139521.5|139608.1|139457|53
1756289100000|2025-08-27 10:05:00|139621|139521|139607.5|139507.5|139622.5|139522.5|139607.5|139507.5|30
1756289400000|2025-08-27 10:10:00|139610|139510|139625.5|139525.5|139626|139526|139607.5|139507.5|39
1756289700000|2025-08-27 10:15:00|139628|139528|139632.5|139532.5|139634.5|139534.5|139628|139528|21
1756290000000|2025-08-27 10:20:00|139633|139533|139633|139533|139633.5|139533.5|139633|139533|7
1756290300000|2025-08-27 10:25:00|139633.5|139533.5|139724|139524|139735|139588|139633.5|139524|62
1756290600000|2025-08-27 10:30:00|139726|139526|139695|139495|139727|139527|139692.5|139492.5|49
1756290900000|2025-08-27 10:35:00|139696.5|139496.5|139713|139513|139713|139513|139694|139494|41
1756291200000|2025-08-27 10:40:00|139712.5|139512.5|139659.5|139559.5|139714|139563.1|139658.5|139509|22
1756291500000|2025-08-27 10:45:00|139661.5|139561.5|139695.3|139495.3|139696.7|139565.1|139649.1|139495.3|39
1756291800000|2025-08-27 10:50:00|139701.3|139501.3|139696.1|139496.1|139705.1|139505.1|139691.3|139491.3|72
1756292100000|2025-08-27 10:55:00|139695.1|139495.1|139698|139498|139698.5|139498.5|139686.5|139486.5|52
1756292400000|2025-08-27 11:00:00|139702|139502|139670.1|139570.1|139726.5|139570.1|139668.1|139492|58
1756292700000|2025-08-27 11:05:00|139671.1|139571.1|139670.1|139570.1|139676.1|139576.1|139668.5|139568.5|12
1756293000000|2025-08-27 11:10:00|139670.5|139570.5|139633.7|139533.7|139671.5|139571.5|139633.5|139533.5|42
1756293300000|2025-08-27 11:15:00|139633.5|139533.5|139620.5|139520.5|139633.5|139533.5|139596.9|139496.9|82
1756293600000|2025-08-27 11:20:00|139619.5|139519.5|139620.1|139520.1|139626.1|139526.1|139617.5|139517.5|45
1756293900000|2025-08-27 11:25:00|139620.5|139520.5|139637.3|139537.3|139645.1|139545.1|139615.9|139515.9|71
1756294200000|2025-08-27 11:30:00|139634.5|139534.5|139621.5|139521.5|139644.7|139544.7|139611.1|139511.1|80
1756294500000|2025-08-27 11:35:00|139621|139521|139590.5|139490.5|139621|139521|139589.1|139489.1|51
1756294800000|2025-08-27 11:40:00|139591.1|139491.1|139636.9|139536.9|139637.5|139537.5|139591.1|139491.1|117
1756295100000|2025-08-27 11:45:00|139634.4|139534.4|139634.5|139534.5|139637.3|139537.3|139626.3|139526.3|102
1756295400000|2025-08-27 11:50:00|139626.5|139526.5|139618.5|139518.5|139626.5|139526.5|139607|139507|177
1756295700000|2025-08-27 11:55:00|139620.5|139520.5|139677.4|139477.4|139677.4|139524.5|139611.7|139461.2|125
1756296000000|2025-08-27 12:00:00|139678.4|139478.4|139695|139495|139695|139495|139670.5|139470.5|51
1756296300000|2025-08-27 12:05:00|139686.5|139486.5|139653.5|139453.5|139686.5|139486.5|139649|139449|55
1756296600000|2025-08-27 12:10:00|139654.5|139454.5|139652.5|139452.5|139654.5|139454.5|139644.1|139444.1|67
1756296900000|2025-08-27 12:15:00|139652.1|139452.1|139638.5|139438.5|139658.5|139458.5|139637.1|139437.1|34
1756297200000|2025-08-27 12:20:00|139639.1|139439.1|139638.5|139438.5|139656.5|139456.5|139635.5|139435.5|62
1756297500000|2025-08-27 12:25:00|139639.5|139439.5|139647.5|139447.5|139658.5|139458.5|139639.5|139439.5|38
1756297800000|2025-08-27 12:30:00|139648.1|139448.1|139648.5|139448.5|139648.9|139448.9|139645.7|139445.7|25
1756298100000|2025-08-27 12:35:00|139648.1|139448.1|139649.5|139449.5|139670.1|139470.1|139638.1|139438.1|64
1756298400000|2025-08-27 12:40:00|139650.1|139450.1|139675|139475|139678.5|139478.5|139640|139440|74
1756298700000|2025-08-27 12:45:00|139674.1|139474.1|139590.5|139490.5|139675|139499.1|139587.1|139447.5|62
1756299000000|2025-08-27 12:50:00|139591.1|139491.1|139604.1|139504.1|139606.1|139506.1|139586.1|139486.1|56
1756299300000|2025-08-27 12:55:00|139604.5|139504.5|139611.1|139511.1|139615.5|139515.5|139604.5|139504.5|47
1756299600000|2025-08-27 13:00:00|139611|139511|139606|139506|139611|139511|139596.5|139496.5|51
1756299900000|2025-08-27 13:05:00|139605.5|139505.5|139597.5|139497.5|139607|139507|139582.5|139482.5|17
1756300200000|2025-08-27 13:10:00|139600|139500|139648.5|139448.5|139650|139500|139595.5|139448.5|15
1756300500000|2025-08-27 13:15:00|139649|139449|139655|139455|139657|139457|139648.5|139448.5|14
1756300800000|2025-08-27 13:20:00|139655.1|139455.1|139655.1|139455.1|139655.1|139455.1|139654.5|139454.5|3
1756301100000|2025-08-27 13:25:00|139656.1|139456.1|139650.5|139450.5|139660.1|139460.1|139648.5|139448.5|19
1756301400000|2025-08-27 13:30:00|139649.6|139449.6|139608|139508|139671|139526.5|139606.5|139449.6|82
1756301700000|2025-08-27 13:35:00|139608.5|139508.5|139622|139522|139630|139530|139605|139505|24
1756302000000|2025-08-27 13:40:00|139622.5|139522.5|139620|139520|139625|139525|139604|139504|10
1756302300000|2025-08-27 13:45:00|139621|139521|139599.5|139499.5|139621|139521|139597|139497|41
1756302600000|2025-08-27 13:50:00|139598.5|139498.5|139583|139483|139600|139500|139572.5|139472.5|58
1756302900000|2025-08-27 13:55:00|139581.5|139481.5|139641.5|139441.5|139643|139496|139575.5|139438|80
1756303200000|2025-08-27 14:00:00|139642|139442|139622.5|139422.5|139645.5|139445.5|139615|139415|68
1756303500000|2025-08-27 14:05:00|139623.5|139423.5|139538.2|139438.2|139658|139474|139533|139418.8|71
1756303800000|2025-08-27 14:10:00|139537.7|139437.7|139547.6|139447.6|139558.3|139458.3|139532.5|139432.5|79
1756304100000|2025-08-27 14:15:00|139547.7|139447.7|139540.5|139440.5|139552|139452|139540|139440|25
1756304400000|2025-08-27 14:20:00|139540|139440|139565|139365|139565|139442|139508.5|139365|41
1756304700000|2025-08-27 14:25:00|139556.5|139356.5|139497|139397|139556.5|139402.5|139490|139336.5|65
1756305000000|2025-08-27 14:30:00|139497.2|139397.2|139497.5|139397.5|139515|139415|139481.5|139381.5|82
1756305300000|2025-08-27 14:35:00|139497|139397|139511|139411|139523|139423|139497|139397|50
1756305600000|2025-08-27 14:40:00|139512|139412|139504.5|139404.5|139513.5|139413.5|139495.5|139395.5|32
1756305900000|2025-08-27 14:45:00|139504|139404|139481|139381|139513|139413|139481|139381|54
1756306200000|2025-08-27 14:50:00|139482|139382|139451.3|139351.3|139485|139385|139410|139310|79
1756306500000|2025-08-27 14:55:00|139451.8|139351.8|139432.8|139332.8|139469.5|139369.5|139414.5|139314.5|131
1756306800000|2025-08-27 15:00:00|139432|139332|139424|139224|139465|139351.1|139407|139220|110
1756307100000|2025-08-27 15:05:00|139427|139227|139394|139194|139427|139227|139375|139175|106
1756307400000|2025-08-27 15:10:00|139395|139195|139334|139234|139401.5|139260|139300|139188.7|76
1756307700000|2025-08-27 15:15:00|139333|139233|139385|139185|139386|139236.5|139329.5|139180|26
1756308000000|2025-08-27 15:20:00|139408.1|139208.1|139381|139181|139408.1|139208.1|139377|139177|61
1756308300000|2025-08-27 15:25:00|139381.5|139181.5|139395.5|139195.5|139410.4|139210.4|139381.5|139181.5|65
1756308600000|2025-08-27 15:30:00|139395|139195|139350|139150|139395|139195|139335|139135|60
1756308900000|2025-08-27 15:35:00|139351.5|139151.5|139368|139168|139390|139190|139340|139140|84
1756309200000|2025-08-27 15:40:00|139368.5|139168.5|139344.5|139144.5|139372.5|139172.5|139339|139139|62
1756309500000|2025-08-27 15:45:00|139347.5|139147.5|139356.5|139156.5|139358.5|139158.5|139347.5|139147.5|50
1756309800000|2025-08-27 15:50:00|139356.1|139156.1|139313.5|139213.5|139366.1|139215.5|139313|139155.5|44
1756310100000|2025-08-27 15:55:00|139314.5|139214.5|139302.5|139202.5|139316.5|139216.5|139296.5|139196.5|41
1756310400000|2025-08-27 16:00:00|139300.5|139200.5|139304|139204|139308.5|139208.5|139299.5|139199.5|38
1756310700000|2025-08-27 16:05:00|139304.5|139204.5|139286.4|139186.4|139309|139209|139282.3|139182.3|74
1756311000000|2025-08-27 16:10:00|139286.9|139186.9|139292.2|139192.2|139295.2|139195.2|139285.9|139185.9|70
1756311300000|2025-08-27 16:15:00|139292|139192|139293|139193|139294.5|139194.5|139290.5|139190.5|32
1756311600000|2025-08-27 16:20:00|139292.2|139192.2|139293.8|139193.8|139294|139194|139287.5|139187.5|37
1756311900000|2025-08-27 16:25:00|139293|139193|139295.5|139195.5|139298|139198|139290.8|139190.8|40
1756312200000|2025-08-27 16:30:00|139296|139196|139295|139095|139343.8|139198.2|139272.5|139090.8|98
1756312500000|2025-08-27 16:35:00|139294|139094|139274.7|139074.7|139295|139095|139274.2|139074.2|59
1756312800000|2025-08-27 16:40:00|139274.2|139074.2|139267.5|139067.5|139274.8|139074.8|139260|139060|27
1756313100000|2025-08-27 16:45:00|139273|139073|139219.5|139019.5|139273.5|139073.5|139219.5|139019.5|101
1756313400000|2025-08-27 16:50:00|139218|139018|139236.5|139036.5|139250.5|139050.5|139217.5|139017.5|76
1756313700000|2025-08-27 16:55:00|139237|139037|139244|139044|139244.5|139044.5|139236|139036|33
1756314000000|2025-08-27 17:00:00|139246|139046|139153|138953|139249.5|139049.5|139143.5|138943.5|83
1756314300000|2025-08-27 17:05:00|139155.5|138955.5|139202.1|139002.1|139232|139032|139152.5|138952.5|92
1756314600000|2025-08-27 17:10:00|139201.5|139001.5|139204|139004|139245|139045|139201.5|139001.5|46
1756314900000|2025-08-27 17:15:00|139203|139003|139177|138977|139204.5|139004.5|139177|138977|35
1756315200000|2025-08-27 17:20:00|139176|138976|139197.8|138997.8|139201.4|139001.4|139171.5|138971.5|58
1756315500000|2025-08-27 17:25:00|139199.1|138999.1|139211.6|139011.6|139213.9|139013.9|139199.1|138999.1|42
1756315800000|2025-08-27 17:30:00|139211.2|139011.2|139211.9|139011.9|139214.1|139014.1|139207.2|139007.2|49
1756316100000|2025-08-27 17:35:00|139211.4|139011.4|139187.9|138987.9|139212.8|139012.8|139187.9|138987.9|22
1756316400000|2025-08-27 17:40:00|139187|138987|139184.8|138984.8|139187|138987|139182.5|138982.5|27
1756316700000|2025-08-27 17:45:00|139185|138985|139192|138992|139192|138992|139179.5|138979.5|46
1756317000000|2025-08-27 17:50:00|139191|138991|139212.2|139012.2|139212.2|139012.2|139182|138982|48
1756317300000|2025-08-27 17:55:00|139211.8|139011.8|139195.3|138995.3|139212.6|139012.6|139193.9|138993.9|38
1756317600000|2025-08-27 18:00:00|139198|138998|139210.2|139010.2|139212.5|139012.5|139194.7|138994.7|56
1756317900000|2025-08-27 18:05:00|139210.6|139010.6|139277.1|139077.1|139285|139085|139209.5|139009.5|54
1756318200000|2025-08-27 18:10:00|139277|139077|139235|139035|139278.1|139078.1|139234.5|139034.5|24
1756318500000|2025-08-27 18:15:00|139232.5|139032.5|139231.5|139031.5|139249.5|139049.5|139225|139025|29
1756318800000|2025-08-27 18:20:00|139231|139031|139232|139032|139232|139032|139225.5|139025.5|41
1756319100000|2025-08-27 18:25:00|139231|139031|139223|139023|139232|139032|139220.5|139020.5|28
1756319400000|2025-08-27 18:30:00|139224|139024|139258|139058|139264.5|139064.5|139223|139023|42
1756319700000|2025-08-27 18:35:00|139257.5|139057.5|139254.5|139054.5|139260.5|139060.5|139249|139049|31
1756320000000|2025-08-27 18:40:00|139255|139055|139215|139015|139255|139055|139215|139015|30
1756320300000|2025-08-27 18:45:00|139215.5|139015.5|139217|139017|139225.5|139025.5|139215|139015|35
1756320600000|2025-08-27 18:50:00|139217.5|139017.5|139217.5|139017.5|139218|139018|139209|139009|20
1756320900000|2025-08-27 18:55:00|139214.5|139014.5|139219|139019|139232|139032|139209.5|139009.5|35
1756321200000|2025-08-27 19:00:00|139218.1|139018.1|139230|139030|139235|139035|139217|139017|21
1756321500000|2025-08-27 19:05:00|139229|139029|139230|139030|139230|139030|139229|139029|6
1756321800000|2025-08-27 19:10:00|139239.5|139039.5|139251.8|139051.8|139251.8|139051.8|139239.2|139039.2|34
1756322100000|2025-08-27 19:15:00|139250.8|139050.8|139239.2|139039.2|139250.8|139050.8|139239.1|139039.1|13
1756322400000|2025-08-27 19:20:00|139239.6|139039.6|139241.2|139041.2|139252|139052|139239.2|139039.2|49
1756322700000|2025-08-27 19:25:00|139239.2|139039.2|139241.1|139041.1|139243.4|139043.4|139236.3|139036.3|19
1756323000000|2025-08-27 19:30:00|139229.9|139029.9|139212|139012|139229.9|139029.9|139201.1|139001.1|25
1756323300000|2025-08-27 19:35:00|139215|139015|139200|139000|139215|139015|139200|139000|11
1756323900000|2025-08-27 19:45:00|139195|138995|139195|138995|139195|138995|139195|138995|1
1756324500000|2025-08-27 19:55:00|139190|138990|139188|138988|139190|138990|139187|138987|10
1756339200000|2025-08-28 00:00:00|139197.5|138922.5|139045.1|138845.1|139197.5|138995.5|138999.5|138845.1|338
1756339500000|2025-08-28 00:05:00|139039.5|138839.5|139121|138921|139147.5|138976.1|139007.5|138825.5|356
1756339800000|2025-08-28 00:10:00|139125.1|138925.1|138962.1|138862.1|139125.5|138976.1|138901.5|138747.1|332
1756340100000|2025-08-28 00:15:00|138957.9|138857.9|139005|138805|139036.4|138898.8|138953.5|138802.7|263
1756340400000|2025-08-28 00:20:00|138954.5|138854.5|138951|138851|139015|138880.5|138951|138802.6|225
1756340700000|2025-08-28 00:25:00|138955.5|138855.5|138956.5|138856.5|138991|138891|138930|138830|209
1756341000000|2025-08-28 00:30:00|138957|138857|138918.1|138818.1|138971.3|138871.3|138868.1|138768.1|277
1756341300000|2025-08-28 00:35:00|138917.5|138817.5|138897|138797|138950|138850|138885.5|138785.5|287
1756341600000|2025-08-28 00:40:00|138898.5|138798.5|138811.5|138711.5|138901|138801|138808.5|138708.5|341
1756341900000|2025-08-28 00:45:00|138812.1|138712.1|138843|138743|138850.1|138750.1|138810.1|138710.1|177
1756342200000|2025-08-28 00:50:00|138846|138746|138857.7|138757.7|138873|138773|138828|138728|200
1756342500000|2025-08-28 00:55:00|138858.2|138758.2|138897|138797|138899|138799|138857|138757|168
1756342800000|2025-08-28 01:00:00|138889|138789|138830|138730|138889|138789|138808|138708|332
1756343100000|2025-08-28 01:05:00|138831|138731|138830|138730|138842.5|138742.5|138814.5|138714.5|235
1756343400000|2025-08-28 01:10:00|138831|138731|138735|138635|138831|138731|138678|138578|356
1756343700000|2025-08-28 01:15:00|138736|138636|138704.5|138604.5|138739.3|138639.3|138688.5|138588.5|317
1756344000000|2025-08-28 01:20:00|138705|138605|138795|138695|138846.4|138708.4|138705|138605|265
1756344300000|2025-08-28 01:25:00|138791.5|138691.5|138793.1|138693.1|138796|138696|138775.5|138675.5|188
1756344600000|2025-08-28 01:30:00|138793.2|138693.2|138857|138757|138864|138764|138730|138630|368
1756344900000|2025-08-28 01:35:00|138861.5|138761.5|138875|138775|138945.8|138805.3|138849.5|138713.1|439
1756345200000|2025-08-28 01:40:00|138873.2|138773.2|138893.1|138793.1|138895.1|138795.1|138860|138760|304
1756345500000|2025-08-28 01:45:00|138892.1|138792.1|138885.5|138785.5|138914.6|138814.6|138870|138770|314
1756345800000|2025-08-28 01:50:00|138885|138785|138884|138784|138894|138794|138868.5|138768.5|244
1756346100000|2025-08-28 01:55:00|138883.5|138783.5|138855|138755|138894.5|138794.5|138851.3|138751.3|148
1756346400000|2025-08-28 02:00:00|138851.2|138751.2|138780|138680|138855.1|138755.1|138748|138648|286
1756346700000|2025-08-28 02:05:00|138775|138675|138710|138610|138780|138680|138697.5|138597.5|207
1756347000000|2025-08-28 02:10:00|138711|138611|138737|138637|138738.5|138638.5|138667.5|138567.5|273
1756347300000|2025-08-28 02:15:00|138737.5|138637.5|138727.3|138627.3|138746.5|138646.5|138705|138605|238
1756347600000|2025-08-28 02:20:00|138726.8|138626.8|138710|138610|138738.5|138638.5|138705|138605|221
1756347900000|2025-08-28 02:25:00|138709|138609|138747.5|138647.5|138755|138655|138689|138589|192
1756348200000|2025-08-28 02:30:00|138746.5|138646.5|138742.8|138642.8|138750.7|138650.7|138716.5|138616.5|142
1756348500000|2025-08-28 02:35:00|138740.4|138640.4|138707.6|138607.6|138740.4|138640.4|138700|138600|180
1756348800000|2025-08-28 02:40:00|138707.5|138607.5|138633.5|138533.5|138707.6|138607.6|138622.5|138522.5|243
1756349100000|2025-08-28 02:45:00|138638.9|138538.9|138653.5|138553.5|138668.2|138568.2|138617.5|138517.5|226
1756349400000|2025-08-28 02:50:00|138654|138554|138669.5|138569.5|138684|138584|138645.5|138545.5|153
1756349700000|2025-08-28 02:55:00|138666.5|138566.5|138678|138578|138691|138591|138664|138564|137
1756350000000|2025-08-28 03:00:00|138679|138579|138627.5|138527.5|138698.8|138598.8|138615|138515|168
1756350300000|2025-08-28 03:05:00|138628|138528|138470|138370|138660.5|138560.5|138460.5|138360.5|395
1756350600000|2025-08-28 03:10:00|138473.5|138373.5|138560.1|138460.1|138560.1|138460.1|138473.5|138373.5|189
1756350900000|2025-08-28 03:15:00|138558.5|138458.5|138520.5|138420.5|138581.1|138481.1|138519.9|138419.9|245
1756351200000|2025-08-28 03:20:00|138520.1|138420.1|138565|138465|138573.1|138473.1|138509.1|138409.1|182
1756351500000|2025-08-28 03:25:00|138565.5|138465.5|138612.7|138512.7|138620|138520|138557|138457|188
1756351800000|2025-08-28 03:30:00|138613.1|138513.1|138557|138457|138629.5|138529.5|138556.5|138456.5|198
1756352100000|2025-08-28 03:35:00|138557.5|138457.5|138550|138450|138579.5|138479.5|138493.5|138393.5|236
1756352400000|2025-08-28 03:40:00|138550.5|138450.5|138560|138460|138560|138460|138522.1|138422.1|173
1756352700000|2025-08-28 03:45:00|138560.5|138460.5|138572.5|138472.5|138572.5|138472.5|138542.5|138442.5|116
1756353000000|2025-08-28 03:50:00|138571.5|138471.5|138592.5|138492.5|138617.5|138517.5|138570|138470|211
1756353300000|2025-08-28 03:55:00|138592|138492|138593.5|138493.5|138626|138526|138580|138480|134
1756353600000|2025-08-28 04:00:00|138595.5|138495.5|138626.5|138526.5|138640|138540|138592.5|138492.5|115
1756353900000|2025-08-28 04:05:00|138627|138527|138640|138540|138660|138560|138617|138517|133
1756354200000|2025-08-28 04:10:00|138640.5|138540.5|138630.1|138530.1|138657.5|138557.5|138622.5|138522.5|177
1756354500000|2025-08-28 04:15:00|138623.5|138523.5|138608.1|138508.1|138623.5|138523.5|138588|138488|116
1756354800000|2025-08-28 04:20:00|138607.5|138507.5|138574|138474|138608.1|138508.1|138566.5|138466.5|135
1756355100000|2025-08-28 04:25:00|138573|138473|138577.1|138477.1|138577.1|138477.1|138537.5|138437.5|139
1756355400000|2025-08-28 04:30:00|138576.5|138476.5|138526.5|138426.5|138582.5|138482.5|138517.1|138417.1|151
1756355700000|2025-08-28 04:35:00|138527.1|138427.1|138551.5|138451.5|138558.5|138458.5|138511.5|138411.5|185
1756356000000|2025-08-28 04:40:00|138551|138451|138529.1|138429.1|138560.5|138460.5|138528.5|138428.5|102
1756356300000|2025-08-28 04:45:00|138528.9|138428.9|138539|138439|138549.5|138449.5|138521.5|138421.5|101
1756356600000|2025-08-28 04:50:00|138528|138428|138530.1|138430.1|138540.5|138440.5|138510|138410|184
1756356900000|2025-08-28 04:55:00|138529.5|138429.5|138571|138471|138590|138490|138527.1|138427.1|173
1756357200000|2025-08-28 05:00:00|138575.1|138475.1|138571.1|138471.1|138590|138490|138543.1|138443.1|210
1756357500000|2025-08-28 05:05:00|138571.5|138471.5|138572.1|138472.1|138573.5|138473.5|138558.5|138458.5|112
1756357800000|2025-08-28 05:10:00|138572.5|138472.5|138558.5|138458.5|138573.1|138473.1|138557|138457|118
1756358100000|2025-08-28 05:15:00|138566.5|138466.5|138556.1|138456.1|138567.1|138467.1|138532|138432|194
1756358400000|2025-08-28 05:20:00|138556.5|138456.5|138558.1|138458.1|138582.5|138482.5|138545.1|138445.1|214
1756358700000|2025-08-28 05:25:00|138556.5|138456.5|138521.5|138421.5|138558.5|138458.5|138516|138416|186
1756359000000|2025-08-28 05:30:00|138522|138422|138565.1|138465.1|138573|138473|138521.5|138421.5|241
1756359300000|2025-08-28 05:35:00|138565.5|138465.5|138615|138515|138620|138520|138559.1|138459.1|194
1756359600000|2025-08-28 05:40:00|138610|138510|138602|138502|138621.5|138521.5|138600|138500|174
1756359900000|2025-08-28 05:45:00|138602.5|138502.5|138635|138535|138635|138535|138598.5|138498.5|127
1756360200000|2025-08-28 05:50:00|138632|138532|138540.4|138440.4|138644.5|138544.5|138540.3|138440.3|208
1756360500000|2025-08-28 05:55:00|138541.1|138441.1|138594|138494|138620.1|138520.1|138541.1|138441.1|231
1756360800000|2025-08-28 06:00:00|138593|138493|138582.5|138482.5|138629|138529|138579|138479|260
1756361100000|2025-08-28 06:05:00|138583|138483|138595|138495|138617|138517|138570.5|138470.5|253
1756361400000|2025-08-28 06:10:00|138600.5|138500.5|138514.6|138414.6|138611.5|138511.5|138495.3|138395.3|295
1756361700000|2025-08-28 06:15:00|138522.5|138422.5|138541.2|138441.2|138553.1|138453.1|138500|138400|265
1756362000000|2025-08-28 06:20:00|138545.6|138445.6|138470.7|138370.7|138562|138462|138465.4|138365.4|241
1756362300000|2025-08-28 06:25:00|138470.3|138370.3|138579.1|138479.1|138587.9|138487.9|138459|138359|334
1756362600000|2025-08-28 06:30:00|138582.5|138482.5|138587|138487|138630.1|138530.1|138572.5|138472.5|205
1756362900000|2025-08-28 06:35:00|138585|138485|138589|138489|138657.5|138510.1|138573.5|138416.5|121
1756363200000|2025-08-28 06:40:00|138589.5|138489.5|138591.5|138491.5|138601.5|138501.5|138589.5|138489.5|43
1756363500000|2025-08-28 06:45:00|138593.5|138493.5|138620.6|138520.6|138636.4|138536.4|138593.5|138493.5|45
1756363800000|2025-08-28 06:50:00|138628.4|138528.4|138616.5|138516.5|138628.4|138528.4|138606.6|138506.6|45
1756364100000|2025-08-28 06:55:00|138615.5|138515.5|138541.4|138441.4|138615.5|138515.5|138541.4|138441.4|73
1756364400000|2025-08-28 07:00:00|138542.4|138442.4|138551.5|138351.5|138603.5|138456|138520.1|138343.5|124
1756364700000|2025-08-28 07:05:00|138552.5|138352.5|138515|138415|138555.1|138419.1|138498.1|138342.5|82
1756365000000|2025-08-28 07:10:00|138515.5|138415.5|138505|138405|138581.5|138420.1|138499.4|138342.7|97
1756365300000|2025-08-28 07:15:00|138504.5|138404.5|138576.6|138376.6|138624.4|138444.6|138504.5|138362.4|79
1756365600000|2025-08-28 07:20:00|138587.4|138387.4|138615.8|138415.8|138616.8|138480|138559.5|138375.9|72
1756365900000|2025-08-28 07:25:00|138616.3|138416.3|138585.1|138485.1|138649|138485.1|138558.5|138405.1|85
1756366200000|2025-08-28 07:30:00|138585|138485|138764.2|138564.2|138770.8|138570.8|138585|138485|125
1756366500000|2025-08-28 07:35:00|138765.8|138565.8|138750.1|138550.1|138770.8|138570.8|138740.1|138540.1|38
1756366800000|2025-08-28 07:40:00|138747.5|138547.5|138667.5|138467.5|138748.5|138548.5|138651.1|138451.1|78
1756367100000|2025-08-28 07:45:00|138667.1|138467.1|138675|138475|138708.4|138508.4|138663.5|138463.5|81
1756367400000|2025-08-28 07:50:00|138625|138525|138653|138553|138653|138553|138620|138520|56
1756367700000|2025-08-28 07:55:00|138703.1|138503.1|138646|138546|138726.1|138578.5|138643.5|138503.1|80
1756368000000|2025-08-28 08:00:00|138645.5|138545.5|138685.1|138485.1|138692|138547|138637.5|138485|37
1756368300000|2025-08-28 08:05:00|138686.5|138486.5|138672.5|138472.5|138686.5|138486.5|138647.1|138447.1|123
1756368600000|2025-08-28 08:10:00|138672|138472|138659|138559|138738.5|138576.5|138655.5|138471.5|88
1756368900000|2025-08-28 08:15:00|138660|138560|138622|138522|138660.5|138560.5|138619.3|138519.3|80
1756369200000|2025-08-28 08:20:00|138621.5|138521.5|138615|138515|138627|138527|138613.5|138513.5|101
1756369500000|2025-08-28 08:25:00|138616.5|138516.5|138654|138454|138657.5|138525|138587|138437.1|124
1756369800000|2025-08-28 08:30:00|138654.5|138454.5|138632.5|138432.5|138697|138497|138632.5|138432.5|79
1756370100000|2025-08-28 08:35:00|138630.5|138430.5|138618.1|138418.1|138635.5|138435.5|138618.1|138418.1|76
1756370400000|2025-08-28 08:40:00|138625.1|138425.1|138608.3|138408.3|138625.1|138425.1|138586.1|138386.1|76
1756370700000|2025-08-28 08:45:00|138608.7|138408.7|138638|138438|138638.5|138438.5|138608.7|138408.7|36
1756371000000|2025-08-28 08:50:00|138637|138437|138580.1|138480.1|138637.5|138482.1|138563.5|138414|39
1756371300000|2025-08-28 08:55:00|138579.1|138479.1|138550.1|138450.1|138581|138481|138550.1|138450.1|54
1756371600000|2025-08-28 09:00:00|138547|138447|138611.5|138411.5|138635.1|138487|138544.1|138411.5|60
1756371900000|2025-08-28 09:05:00|138611|138411|138586|138386|138611.5|138411.5|138577.5|138377.5|41
1756372200000|2025-08-28 09:10:00|138585.5|138385.5|138585|138385|138587.5|138387.5|138575|138375|48
1756372500000|2025-08-28 09:15:00|138584|138384|138506.1|138306.1|138584|138384|138501.5|138301.5|109
1756372800000|2025-08-28 09:20:00|138505.1|138305.1|138470.1|138370.1|138516.3|138384.5|138456.5|138303.1|51
1756373100000|2025-08-28 09:25:00|138477.1|138377.1|138494.5|138394.5|138518.1|138418.1|138477.1|138377.1|54
1756373400000|2025-08-28 09:30:00|138485.1|138385.1|138475.1|138375.1|138485.1|138385.1|138475.1|138375.1|15
1756373700000|2025-08-28 09:35:00|138476.1|138376.1|138470.1|138370.1|138488.3|138388.3|138470.1|138370.1|28
1756374000000|2025-08-28 09:40:00|138472.1|138372.1|138495.5|138395.5|138497.5|138397.5|138470.1|138370.1|50
1756374300000|2025-08-28 09:45:00|138493.5|138393.5|138519.3|138419.3|138544.1|138444.1|138490.1|138390.1|66
1756374600000|2025-08-28 09:50:00|138518.3|138418.3|138522.5|138422.5|138525|138425|138507|138407|76
1756374900000|2025-08-28 09:55:00|138522.6|138422.6|138496|138396|138524.5|138424.5|138495.5|138395.5|51
1756375200000|2025-08-28 10:00:00|138495.5|138395.5|138573.2|138373.2|138573.2|138400.5|138495|138347.5|83
1756375500000|2025-08-28 10:05:00|138572.5|138372.5|138574.2|138374.2|138581.9|138422.3|138505.5|138359.8|32
1756375800000|2025-08-28 10:10:00|138580.2|138380.2|138550.1|138450.1|138582.5|138450.1|138525.1|138380.2|33
1756376100000|2025-08-28 10:15:00|138550.3|138450.3|138515.7|138415.7|138550.3|138450.3|138512.5|138412.5|38
1756376400000|2025-08-28 10:20:00|138512.3|138412.3|138475|138375|138566.9|138415.7|138475|138326.2|32
1756376700000|2025-08-28 10:25:00|138470.7|138370.7|138506.5|138306.5|138510|138370.7|138446.1|138297.8|34
1756377000000|2025-08-28 10:30:00|138501.7|138301.7|138495|138295|138501.7|138301.7|138463|138263|36
1756377300000|2025-08-28 10:35:00|138494.8|138294.8|138478.3|138278.3|138494.8|138294.8|138477.8|138277.8|37
1756377600000|2025-08-28 10:40:00|138478.1|138278.1|138380|138180|138482.2|138282.2|138380|138180|70
1756377900000|2025-08-28 10:45:00|138390|138190|138339.1|138239.1|138390|138240.1|138338.1|138190|10
1756378200000|2025-08-28 10:50:00|138338.5|138238.5|138355.1|138255.1|138355.5|138255.5|138338.1|138238.1|15
1756378500000|2025-08-28 10:55:00|138354.1|138254.1|138368|138268|138372|138272|138353.5|138253.5|56
1756378800000|2025-08-28 11:00:00|138364|138264|138360|138260|138364|138264|138359.5|138259.5|25
1756379100000|2025-08-28 11:05:00|138360.5|138260.5|138446.5|138246.5|138447.5|138280.5|138335.1|138195.2|64
1756379400000|2025-08-28 11:10:00|138447|138247|138412|138312|138499.8|138336.5|138411.5|138246.5|80
1756379700000|2025-08-28 11:15:00|138413|138313|138422.1|138322.1|138428.5|138328.5|138413|138313|51
1756380000000|2025-08-28 11:20:00|138421.5|138321.5|138397.4|138297.4|138434.5|138334.5|138397.3|138297.3|52
1756380300000|2025-08-28 11:25:00|138397.3|138297.3|138394.5|138294.5|138447.9|138302.5|138387|138239.2|62
1756380600000|2025-08-28 11:30:00|138388.5|138288.5|138373.5|138273.5|138388.5|138288.5|138372.5|138272.5|43
1756380900000|2025-08-28 11:35:00|138374|138274|138424.3|138224.3|138440.9|138276.7|138373|138218.2|40
1756381200000|2025-08-28 11:40:00|138423.8|138223.8|138426.1|138226.1|138428.9|138276.5|138369.7|138222.3|36
1756381500000|2025-08-28 11:45:00|138425.5|138225.5|138383.5|138283.5|138430.1|138290.1|138372.1|138223.5|72
1756381800000|2025-08-28 11:50:00|138390.5|138290.5|138391|138291|138391.5|138291.5|138379|138279|90
1756382100000|2025-08-28 11:55:00|138391.5|138291.5|138448.5|138248.5|138448.5|138302.3|138384|138248.5|68
1756382400000|2025-08-28 12:00:00|138450.5|138250.5|138445.5|138245.5|138458.1|138258.1|138440.5|138240.5|95
1756382700000|2025-08-28 12:05:00|138444.5|138244.5|138410.9|138210.9|138456.7|138256.7|138401.2|138201.2|135
1756383000000|2025-08-28 12:10:00|138403.2|138203.2|138417.3|138217.3|138443.8|138243.8|138397.2|138197.2|143
1756383300000|2025-08-28 12:15:00|138418.3|138218.3|138390.3|138190.3|138425.8|138225.8|138385.1|138185.1|73
1756383600000|2025-08-28 12:20:00|138390.5|138190.5|138390|138190|138397.5|138197.5|138390|138190|36
1756383900000|2025-08-28 12:25:00|138391|138191|138495.8|138135.8|138495.8|138191|138389|138110|12
1756384200000|2025-08-28 12:30:00|138491.4|138140.2|138424.2|138224.2|138491.4|138255.9|138409.2|138140.2|100
1756384500000|2025-08-28 12:35:00|138423.6|138223.6|138428.6|138228.6|138436.1|138236.1|138420.1|138220.1|195
1756384800000|2025-08-28 12:40:00|138429.1|138229.1|138393.1|138193.1|138429.1|138229.1|138390.5|138190.5|65
1756385100000|2025-08-28 12:45:00|138392.5|138192.5|138378.7|138178.7|138394.8|138194.8|138375.1|138175.1|103
1756385400000|2025-08-28 12:50:00|138376.5|138176.5|138399.5|138199.5|138408.5|138208.5|138367.5|138167.5|85
1756385700000|2025-08-28 12:55:00|138399.1|138199.1|138380|138280|138412|138301.5|138371.1|138198.5|119
1756386000000|2025-08-28 13:00:00|138386|138286|138435|138235|138454.5|138301.5|138386|138226.5|112
1756386300000|2025-08-28 13:05:00|138435.4|138235.4|138440.5|138240.5|138479|138279|138428.5|138228.5|88
1756386600000|2025-08-28 13:10:00|138440|138240|138545|138345|138545|138345|138435.5|138235.5|84
1756386900000|2025-08-28 13:15:00|138546|138346|138565|138365|138571.1|138371.1|138544|138344|57
1756387200000|2025-08-28 13:20:00|138567|138367|138574.5|138374.5|138575.1|138375.1|138553.6|138353.6|59
1756387500000|2025-08-28 13:25:00|138574.1|138374.1|138546.5|138346.5|138575.1|138375.1|138546.5|138346.5|34
1756387800000|2025-08-28 13:30:00|138555|138355|138569|138369|138580|138380|138555|138355|53
1756388100000|2025-08-28 13:35:00|138570|138370|138512.6|138312.6|138570|138370|138499.1|138299.1|155
1756388400000|2025-08-28 13:40:00|138512.5|138312.5|138513.6|138313.6|138541.5|138341.5|138503|138303|102
1756388700000|2025-08-28 13:45:00|138514|138314|138506.2|138306.2|138515.2|138315.2|138497.5|138297.5|55
1756389000000|2025-08-28 13:50:00|138505.9|138305.9|138407|138207|138505.9|138305.9|138386.5|138186.5|131
1756389300000|2025-08-28 13:55:00|138409.1|138209.1|138412.1|138212.1|138441.4|138241.4|138378.5|138178.5|64
1756389600000|2025-08-28 14:00:00|138436.1|138236.1|138363.5|138163.5|138455|138255|138340.8|138140.8|154
1756389900000|2025-08-28 14:05:00|138361.5|138161.5|138347.5|138147.5|138372|138172|138326|138126|110
1756390200000|2025-08-28 14:10:00|138333.5|138133.5|138325|138125|138348.5|138148.5|138316.5|138116.5|87
1756390500000|2025-08-28 14:15:00|138325.5|138125.5|138374|138174|138374|138174|138325|138125|75
1756390800000|2025-08-28 14:20:00|138373.2|138173.2|138383.5|138183.5|138387.5|138187.5|138373.2|138173.2|67
1756391100000|2025-08-28 14:25:00|138384|138184|138388|138188|138388|138188|138366.5|138166.5|65
1756391400000|2025-08-28 14:30:00|138387.5|138187.5|138372.5|138172.5|138392|138192|138355|138155|60
1756391700000|2025-08-28 14:35:00|138372|138172|138376.5|138176.5|138394|138194|138372|138172|61
1756392000000|2025-08-28 14:40:00|138377|138177|138382.2|138182.2|138398.6|138198.6|138351.2|138151.2|93
1756392300000|2025-08-28 14:45:00|138381.8|138181.8|138394|138194|138405|138205|138365|138165|70
1756392600000|2025-08-28 14:50:00|138401|138201|138376|138176|138435|138235|138375|138175|87
1756392900000|2025-08-28 14:55:00|138375.5|138175.5|138388.1|138188.1|138397.5|138197.5|138375.5|138175.5|55
1756393200000|2025-08-28 15:00:00|138392.1|138192.1|138410|138210|138420.1|138220.1|138391|138191|91
1756393500000|2025-08-28 15:05:00|138411|138211|138416|138216|138416|138216|138397|138197|26
1756393800000|2025-08-28 15:10:00|138413.6|138213.6|138402.5|138202.5|138413.6|138213.6|138396.5|138196.5|44
1756394100000|2025-08-28 15:15:00|138403.5|138203.5|138397.5|138197.5|138405|138205|138384|138184|37
1756394400000|2025-08-28 15:20:00|138398|138198|138416.1|138216.1|138419.8|138219.8|138392.5|138192.5|47
1756394700000|2025-08-28 15:25:00|138416.5|138216.5|138416.1|138216.1|138418.4|138218.4|138406.1|138206.1|43
1756395000000|2025-08-28 15:30:00|138416.4|138216.4|138399.1|138199.1|138429|138229|138399|138199|38
1756395300000|2025-08-28 15:35:00|138402|138202|138406|138206|138408.5|138208.5|138398|138198|76
1756395600000|2025-08-28 15:40:00|138405.5|138205.5|138401|138201|138405.5|138205.5|138395.5|138195.5|65
1756395900000|2025-08-28 15:45:00|138400.5|138200.5|138401.5|138201.5|138403|138203|138398|138198|38
1756396200000|2025-08-28 15:50:00|138401|138201|138394|138194|138403.5|138203.5|138385|138185|41
1756396500000|2025-08-28 15:55:00|138395|138195|138384.5|138184.5|138395|138195|138381|138181|20
1756396800000|2025-08-28 16:00:00|138385|138185|138384|138184|138389|138189|138366.5|138166.5|45
1756397100000|2025-08-28 16:05:00|138383|138183|138384.5|138184.5|138388.5|138188.5|138379.5|138179.5|32
1756397400000|2025-08-28 16:10:00|138384|138184|138384|138184|138388.5|138188.5|138381.5|138181.5|29
1756397700000|2025-08-28 16:15:00|138381.5|138181.5|138393|138193|138393|138193|138381.5|138181.5|18
1756398000000|2025-08-28 16:20:00|138392.5|138192.5|138342|138142|138393|138193|138342|138142|40
1756398300000|2025-08-28 16:25:00|138342.5|138142.5|138347.5|138147.5|138348.5|138148.5|138342.5|138142.5|25
1756398600000|2025-08-28 16:30:00|138348|138148|138345.5|138145.5|138348|138148|138345.5|138145.5|9
1756398900000|2025-08-28 16:35:00|138346|138146|138337.5|138137.5|138346|138146|138336.5|138136.5|28
1756399200000|2025-08-28 16:40:00|138338|138138|138340.9|138140.9|138341|138141|138337.9|138137.9|33
1756399500000|2025-08-28 16:45:00|138340.4|138140.4|138315.5|138115.5|138340.9|138140.9|138300|138100|44
1756399800000|2025-08-28 16:50:00|138313.5|138113.5|138317.5|138117.5|138326|138126|138296.5|138096.5|66
1756400100000|2025-08-28 16:55:00|138316.5|138116.5|138325.6|138125.6|138325.6|138125.6|138315.4|138115.4|41
1756400400000|2025-08-28 17:00:00|138324.7|138124.7|138305|138105|138331.1|138131.1|138303|138103|55
1756400700000|2025-08-28 17:05:00|138306|138106|138288.5|138088.5|138314.5|138114.5|138288.5|138088.5|47
1756401000000|2025-08-28 17:10:00|138289|138089|138288|138088|138291|138091|138288|138088|19
1756401300000|2025-08-28 17:15:00|138287.5|138087.5|138307.9|138107.9|138309.5|138109.5|138276.5|138076.5|37
1756401600000|2025-08-28 17:20:00|138308.1|138108.1|138325.1|138125.1|138325.1|138125.1|138307.9|138107.9|37
1756401900000|2025-08-28 17:25:00|138310.5|138110.5|138313|138113|138315|138115|138308.1|138108.1|26
1756402200000|2025-08-28 17:30:00|138315|138115|138314.1|138114.1|138316|138116|138312|138112|26
1756402500000|2025-08-28 17:35:00|138313.5|138113.5|138350.1|138150.1|138350.1|138150.1|138313.5|138113.5|36
1756402800000|2025-08-28 17:40:00|138340.1|138140.1|138328.5|138128.5|138340.1|138140.1|138325|138125|61
1756403100000|2025-08-28 17:45:00|138328|138128|138314.1|138114.1|138328|138128|138310|138110|49
1756403400000|2025-08-28 17:50:00|138315|138115|138318.5|138118.5|138321|138121|138310|138110|27
1756403700000|2025-08-28 17:55:00|138315.1|138115.1|138321.5|138121.5|138324.5|138124.5|138313.1|138113.1|27
1756404000000|2025-08-28 18:00:00|138321.8|138121.8|138340.7|138140.7|138340.7|138140.7|138319.2|138119.2|33
1756404300000|2025-08-28 18:05:00|138341.2|138141.2|138341.6|138141.6|138341.6|138141.6|138334.6|138134.6|17
1756404600000|2025-08-28 18:10:00|138352.5|138152.5|138338.6|138138.6|138352.5|138152.5|138335.4|138135.4|26
1756404900000|2025-08-28 18:15:00|138334.6|138134.6|138333.4|138133.4|138352|138152|138331|138131|39
1756405200000|2025-08-28 18:20:00|138333.9|138133.9|138336|138136|138350|138150|138321.2|138121.2|19
1756405500000|2025-08-28 18:25:00|138339.2|138139.2|138336|138136|138341.2|138141.2|138334.1|138134.1|19
1756405800000|2025-08-28 18:30:00|138335.6|138135.6|138335.1|138135.1|138337.8|138137.8|138333.1|138133.1|16
1756406100000|2025-08-28 18:35:00|138335.2|138135.2|138332.1|138132.1|138340|138140|138332.1|138132.1|23
1756406400000|2025-08-28 18:40:00|138336|138136|138352|138152|138355|138155|138330.5|138130.5|15
1756406700000|2025-08-28 18:45:00|138352.5|138152.5|138357.1|138157.1|138357.1|138157.1|138351.5|138151.5|14
1756407000000|2025-08-28 18:50:00|138356.5|138156.5|138327.2|138127.2|138356.5|138156.5|138327.2|138127.2|18
1756407300000|2025-08-28 18:55:00|138323.6|138123.6|138290.5|138090.5|138323.8|138123.8|138272.5|138072.5|105
1756407600000|2025-08-28 19:00:00|138291|138091|138304|138104|138304|138104|138289.1|138089.1|21
1756407900000|2025-08-28 19:05:00|138302|138102|138305|138105|138308|138108|138299|138099|27
1756408200000|2025-08-28 19:10:00|138299|138099|138299|138099|138299|138099|138299|138099|1
1756408500000|2025-08-28 19:15:00|138295.1|138095.1|138295.1|138095.1|138305|138105|138295|138095|7
1756408800000|2025-08-28 19:20:00|138296|138096|138305.1|138105.1|138307|138107|138292.1|138092.1|8
1756409100000|2025-08-28 19:25:00|138307|138107|138301|138101|138307|138107|138301|138101|3
1756409400000|2025-08-28 19:30:00|138310|138110|138315|138115|138322.5|138122.5|138305|138105|6
1756410000000|2025-08-28 19:40:00|138315.5|138115.5|138315.5|138115.5|138315.5|138115.5|138315|138115|3
1756410300000|2025-08-28 19:45:00|138320|138120|138315.5|138115.5|138325|138125|138315|138115|17
1756410900000|2025-08-28 19:55:00|138316|138116|138325|138125|138328|138128|138315.5|138115.5|14
1756425600000|2025-08-29 00:00:00|138424.7|138164.1|138387.5|138287.5|138463.5|138330|138380.1|138162.4|299
1756425900000|2025-08-29 00:05:00|138377.1|138277.1|138416.5|138316.5|138417.5|138317.5|138333|138233|402
1756426200000|2025-08-29 00:10:00|138416|138316|138366|138266|138450|138350|138352.5|138252.5|326
1756426500000|2025-08-29 00:15:00|138370|138270|138430|138330|138438.5|138338.5|138360|138260|196
1756426800000|2025-08-29 00:20:00|138437|138337|138470|138370|138480|138380|138437|138337|185
1756427100000|2025-08-29 00:25:00|138461.5|138361.5|138422|138322|138492.5|138392.5|138409.5|138309.5|207
1756427400000|2025-08-29 00:30:00|138421.1|138321.1|138488.8|138388.8|138490.3|138390.3|138414.8|138314.8|126
1756427700000|2025-08-29 00:35:00|138489.3|138389.3|138400|138300|138489.3|138389.3|138396|138296|227
1756428000000|2025-08-29 00:40:00|138400.5|138300.5|138393.1|138293.1|138411.5|138311.5|138350|138250|256
1756428300000|2025-08-29 00:45:00|138392.1|138292.1|138411|138311|138421.5|138321.5|138369|138269|192
1756428600000|2025-08-29 00:50:00|138412.1|138312.1|138411.5|138311.5|138450.1|138350.1|138401|138301|305
1756428900000|2025-08-29 00:55:00|138415.1|138315.1|138397.1|138297.1|138428.1|138328.1|138391.1|138291.1|248
1756429200000|2025-08-29 01:00:00|138388.1|138288.1|138408.5|138308.5|138415|138315|138370|138270|256
1756429500000|2025-08-29 01:05:00|138407.5|138307.5|138473.5|138373.5|138499.5|138399.5|138403.2|138303.2|276
1756429800000|2025-08-29 01:10:00|138469.1|138369.1|138490.5|138290.5|138493.1|138370.5|138416.5|138290.1|210
1756430100000|2025-08-29 01:15:00|138491.5|138291.5|138550.1|138450.1|138569|138450.1|138459.5|138290.5|365
1756430400000|2025-08-29 01:20:00|138550|138450|138596.5|138496.5|138612.5|138512.5|138539.5|138439.5|341
1756430700000|2025-08-29 01:25:00|138595|138495|138610.1|138510.1|138649.6|138549.6|138582.5|138482.5|340
1756431000000|2025-08-29 01:30:00|138609.7|138509.7|138568|138468|138628.8|138528.8|138560|138460|390
1756431300000|2025-08-29 01:35:00|138568.5|138468.5|138607|138507|138607|138507|138549.3|138449.3|270
1756431600000|2025-08-29 01:40:00|138606.5|138506.5|138519|138419|138606.5|138506.5|138517.2|138417.2|261
1756431900000|2025-08-29 01:45:00|138519.5|138419.5|138559.2|138459.2|138567|138467|138512.5|138412.5|270
1756432200000|2025-08-29 01:50:00|138558.8|138458.8|138570|138470|138592|138492|138548.5|138448.5|257
1756432500000|2025-08-29 01:55:00|138570.5|138470.5|138539|138439|138605|138505|138538.5|138438.5|209
1756432800000|2025-08-29 02:00:00|138535|138435|138537.5|138437.5|138584.5|138484.5|138518.5|138418.5|341
1756433100000|2025-08-29 02:05:00|138538.5|138438.5|138555.5|138455.5|138555.5|138455.5|138529.5|138429.5|122
1756433400000|2025-08-29 02:10:00|138558.1|138458.1|138565.5|138465.5|138578|138478|138547.5|138447.5|217
1756433700000|2025-08-29 02:15:00|138568|138468|138513|138413|138570|138470|138512.4|138412.4|166
1756434000000|2025-08-29 02:20:00|138512.5|138412.5|138507.5|138407.5|138540|138440|138501.1|138401.1|152
1756434300000|2025-08-29 02:25:00|138507|138407|138522.5|138422.5|138522.5|138422.5|138497.5|138397.5|167
1756434600000|2025-08-29 02:30:00|138522.1|138422.1|138586.8|138486.8|138588.4|138488.4|138521.5|138421.5|273
1756434900000|2025-08-29 02:35:00|138586.3|138486.3|138561.7|138461.7|138602|138502|138560.3|138460.3|184
1756435200000|2025-08-29 02:40:00|138560.3|138460.3|138578.4|138478.4|138580.2|138480.2|138550.1|138450.1|146
1756435500000|2025-08-29 02:45:00|138578.9|138478.9|138566.2|138466.2|138578.9|138478.9|138541.1|138441.1|138
1756435800000|2025-08-29 02:50:00|138566.4|138466.4|138580|138480|138589|138489|138562.4|138462.4|170
1756436100000|2025-08-29 02:55:00|138580.5|138480.5|138620.4|138520.4|138620.8|138520.8|138580|138480|147
1756436400000|2025-08-29 03:00:00|138620.8|138520.8|138638.4|138538.4|138670.1|138570.1|138600.5|138500.5|227
1756436700000|2025-08-29 03:05:00|138637.9|138537.9|138641.7|138541.7|138661.5|138561.5|138624.5|138524.5|123
1756437000000|2025-08-29 03:10:00|138645.1|138545.1|138681|138581|138695|138595|138636.1|138536.1|183
1756437300000|2025-08-29 03:15:00|138681.5|138581.5|138660|138560|138684|138584|138655|138555|199
1756437600000|2025-08-29 03:20:00|138659.5|138559.5|138630|138530|138659.5|138559.5|138623|138523|104
1756437900000|2025-08-29 03:25:00|138622|138522|138623.5|138523.5|138638.5|138538.5|138612.5|138512.5|103
1756438200000|2025-08-29 03:30:00|138623.1|138523.1|138654.1|138554.1|138663.5|138563.5|138615|138515|130
1756438500000|2025-08-29 03:35:00|138654.5|138554.5|138651.5|138551.5|138670|138570|138629.5|138529.5|124
1756438800000|2025-08-29 03:40:00|138653|138553|138651.5|138551.5|138657.5|138557.5|138645.1|138545.1|70
1756439100000|2025-08-29 03:45:00|138652.1|138552.1|138647.5|138547.5|138668|138568|138645|138545|117
1756439400000|2025-08-29 03:50:00|138647.1|138547.1|138620.5|138520.5|138648|138548|138620|138520|163
1756439700000|2025-08-29 03:55:00|138620|138520|138639.5|138539.5|138640|138540|138613.5|138513.5|91
1756440000000|2025-08-29 04:00:00|138639.1|138539.1|138645.1|138545.1|138645.1|138545.1|138633.1|138533.1|94
1756440300000|2025-08-29 04:05:00|138644.1|138544.1|138643|138543|138660|138560|138632|138532|150
1756440600000|2025-08-29 04:10:00|138642.5|138542.5|138639.5|138539.5|138648.9|138548.9|138623|138523|84
1756440900000|2025-08-29 04:15:00|138640.5|138540.5|138635|138535|138646.5|138546.5|138628.5|138528.5|71
1756441200000|2025-08-29 04:20:00|138643|138543|138688.5|138588.5|138694.1|138594.1|138643|138543|147
1756441500000|2025-08-29 04:25:00|138688|138588|138677.5|138577.5|138688.5|138588.5|138660|138560|123
1756441800000|2025-08-29 04:30:00|138677|138577|138690|138590|138690.1|138590.1|138659.5|138559.5|150
1756442100000|2025-08-29 04:35:00|138689.8|138589.8|138712.1|138612.1|138720|138620|138672.5|138572.5|139
1756442400000|2025-08-29 04:40:00|138708.1|138608.1|138681|138581|138710.1|138610.1|138671.8|138571.8|97
1756442700000|2025-08-29 04:45:00|138680.5|138580.5|138680|138580|138691.5|138591.5|138679.5|138579.5|69
1756443000000|2025-08-29 04:50:00|138680.5|138580.5|138705.1|138605.1|138708.8|138608.8|138680.5|138580.5|113
1756443300000|2025-08-29 04:55:00|138700.5|138600.5|138681.5|138581.5|138701.5|138601.5|138680|138580|142
1756443600000|2025-08-29 05:00:00|138680.5|138580.5|138670|138570|138681.5|138581.5|138650.2|138550.2|167
1756443900000|2025-08-29 05:05:00|138669.5|138569.5|138662|138562|138678.5|138578.5|138660.1|138560.1|48
1756444200000|2025-08-29 05:10:00|138659|138559|138682|138582|138689.9|138589.9|138659|138559|92
1756444500000|2025-08-29 05:15:00|138682.5|138582.5|138721.3|138621.3|138738.1|138638.1|138682|138582|199
1756444800000|2025-08-29 05:20:00|138720.9|138620.9|138772.6|138672.6|138790|138690|138720.9|138620.9|210
1756445100000|2025-08-29 05:25:00|138773.3|138673.3|138730.5|138630.5|138783.5|138683.5|138725|138625|155
1756445400000|2025-08-29 05:30:00|138731|138631|138730.9|138630.9|138755.1|138655.1|138710.9|138610.9|207
1756445700000|2025-08-29 05:35:00|138731.3|138631.3|138778.3|138678.3|138783.1|138683.1|138731.3|138631.3|145
1756446000000|2025-08-29 05:40:00|138778.2|138678.2|138807.1|138707.1|138832.1|138732.1|138771.1|138671.1|203
1756446300000|2025-08-29 05:45:00|138805.5|138705.5|138800.1|138700.1|138805.5|138705.5|138778.1|138678.1|239
1756446600000|2025-08-29 05:50:00|138791.8|138691.8|138789.2|138689.2|138812.5|138712.5|138781|138681|152
1756446900000|2025-08-29 05:55:00|138789.4|138689.4|138771.5|138671.5|138789.4|138689.4|138760|138660|134
1756447200000|2025-08-29 06:00:00|138777.9|138677.9|138780.9|138680.9|138790.5|138690.5|138770|138670|141
1756447500000|2025-08-29 06:05:00|138781.3|138681.3|138810|138710|138834|138734|138781.3|138681.3|204
1756447800000|2025-08-29 06:10:00|138806|138706|138827.6|138727.6|138830.4|138730.4|138805|138705|134
1756448100000|2025-08-29 06:15:00|138828.5|138728.5|138865|138765|138879.5|138779.5|138821|138721|166
1756448400000|2025-08-29 06:20:00|138869.1|138769.1|138910|138810|138910|138810|138850.5|138750.5|239
1756448700000|2025-08-29 06:25:00|138910.5|138810.5|138843.5|138743.5|138936|138836|138840.1|138740.1|290
1756449000000|2025-08-29 06:30:00|138845|138745|138831.2|138731.2|138862|138762|138822.1|138722.1|195
1756449300000|2025-08-29 06:35:00|138829.5|138729.5|138803|138703|138829.5|138729.5|138803|138703|72
1756449600000|2025-08-29 06:40:00|138803.5|138703.5|138810|138710|138810.1|138710.1|138787.5|138687.5|45
1756449900000|2025-08-29 06:45:00|138809.5|138709.5|138809.5|138709.5|138855.6|138719.5|138800.5|138655.6|51
1756450200000|2025-08-29 06:50:00|138809|138709|138819.1|138719.1|138873.8|138719.1|138809|138662.6|49
1756450500000|2025-08-29 06:55:00|138841|138741|138930|138830|138964.5|138835.1|138841|138712.4|106
1756450800000|2025-08-29 07:00:00|138967.6|138767.6|139014.4|138814.4|139018.4|138856.2|138926.4|138766.6|100
1756451100000|2025-08-29 07:05:00|139016.4|138816.4|138930|138830|139023.3|138845|138929.1|138794.5|49
1756451400000|2025-08-29 07:10:00|138910.5|138810.5|138929.4|138829.4|138932.4|138832.4|138908|138808|74
1756451700000|2025-08-29 07:15:00|138914.5|138814.5|139009.5|138909.5|139010.1|138910.1|138914.5|138780.4|100
1756452000000|2025-08-29 07:20:00|139010.1|138910.1|139057.4|138957.4|139128.4|139002.4|139003.5|138897.8|123
1756452300000|2025-08-29 07:25:00|139051|138951|139008|138908|139083.5|138960.4|139004.6|138836.6|59
1756452600000|2025-08-29 07:30:00|139008.5|138908.5|138998.5|138898.5|139008.8|138908.8|138974.5|138874.5|41
1756452900000|2025-08-29 07:35:00|138999.1|138899.1|138980.5|138880.5|138999.1|138899.1|138979.9|138879.9|43
1756453200000|2025-08-29 07:40:00|138983|138883|138987.5|138887.5|139003.5|138903.5|138983|138883|45
1756453500000|2025-08-29 07:45:00|138987|138887|138979|138879|138987|138887|138974.5|138874.5|46
1756453800000|2025-08-29 07:50:00|138978.5|138878.5|138979.1|138779.1|139011.1|138881|138957|138777.5|49
1756454100000|2025-08-29 07:55:00|138978.1|138778.1|138955.1|138755.1|138978.1|138778.1|138950|138750|54
1756454400000|2025-08-29 08:00:00|138943.5|138743.5|138934.5|138734.5|138952|138752|138922.5|138722.5|58
1756454700000|2025-08-29 08:05:00|138933.5|138733.5|138929|138829|138988.5|138831.5|138929|138733.5|88
1756455000000|2025-08-29 08:10:00|138928.5|138828.5|138938.5|138838.5|138938.5|138838.5|138921.5|138821.5|36
1756455300000|2025-08-29 08:15:00|138938|138838|138978.6|138878.6|138980.5|138880.5|138933.5|138833.5|56
1756455600000|2025-08-29 08:20:00|138980.9|138880.9|138974.6|138874.6|138981.7|138881.7|138972.5|138872.5|62
1756455900000|2025-08-29 08:25:00|138974.5|138874.5|138952|138852|138974.5|138874.5|138942.5|138842.5|67
1756456200000|2025-08-29 08:30:00|138951.5|138851.5|138934.1|138734.1|138951.5|138851.5|138882|138730.5|68
1756456500000|2025-08-29 08:35:00|138934.5|138734.5|138927|138727|138934.5|138734.5|138915.1|138715.1|48
1756456800000|2025-08-29 08:40:00|138927.1|138727.1|138870.8|138770.8|138937.1|138786.3|138870|138726.1|102
1756457100000|2025-08-29 08:45:00|138872.5|138772.5|138880|138780|138880|138780|138871|138771|12
1756457400000|2025-08-29 08:50:00|138876.5|138776.5|138945.1|138845.1|138951|138851|138876.2|138776.2|26
1756457700000|2025-08-29 08:55:00|138945.2|138845.2|138954.1|138854.1|138963.6|138863.6|138945.2|138845.2|40
1756458000000|2025-08-29 09:00:00|138954.9|138854.9|138955.5|138855.5|138956.5|138856.5|138940|138840|17
1756458300000|2025-08-29 09:05:00|138956.5|138856.5|138963.5|138863.5|138964|138864|138956.5|138856.5|24
1756458600000|2025-08-29 09:10:00|138962.5|138862.5|138959|138859|139011|138867.5|138955|138811|35
1756458900000|2025-08-29 09:15:00|138958.5|138858.5|138959.1|138859.1|138962.1|138862.1|138955|138855|36
1756459200000|2025-08-29 09:20:00|138959.5|138859.5|138964|138864|138974.5|138874.5|138958|138858|23
1756459500000|2025-08-29 09:25:00|138963.5|138863.5|138961.5|138861.5|138972.5|138872.5|138955.5|138855.5|28
1756459800000|2025-08-29 09:30:00|138961|138861|138993|138893|139002.2|138902.2|138959.5|138859.5|58
1756460100000|2025-08-29 09:35:00|138992.5|138892.5|139003|138903|139020.5|138920.5|138992.5|138892.5|55
1756460400000|2025-08-29 09:40:00|139002.6|138902.6|139020.9|138920.9|139021.9|138921.9|139002|138902|40
1756460700000|2025-08-29 09:45:00|139020.1|138920.1|139000.5|138900.5|139024.9|138924.9|138997.1|138897.1|84
1756461000000|2025-08-29 09:50:00|139000.9|138900.9|139010|138910|139010|138910|138999.9|138899.9|42
1756461300000|2025-08-29 09:55:00|139007.8|138907.8|139005.1|138905.1|139010.3|138910.3|139004.5|138904.5|29
1756461600000|2025-08-29 10:00:00|139004.5|138904.5|139006.3|138906.3|139009.5|138909.5|139004.5|138904.5|37
1756461900000|2025-08-29 10:05:00|139006.1|138906.1|139055.6|138855.6|139057.1|138907.5|139005.5|138855.1|16
1756462200000|2025-08-29 10:10:00|139055.5|138855.5|139059.7|138859.7|139060.7|138860.7|139053.5|138853.5|24
1756462500000|2025-08-29 10:15:00|139060.7|138860.7|139059.5|138859.5|139067.9|138867.9|139059.5|138859.5|27
1756462800000|2025-08-29 10:20:00|139059.1|138859.1|139059.5|138859.5|139061.5|138861.5|139054.1|138854.1|25
1756463100000|2025-08-29 10:25:00|139057.5|138857.5|139027.5|138827.5|139060.5|138860.5|139023.5|138823.5|57
1756463400000|2025-08-29 10:30:00|139027.1|138827.1|139028.1|138828.1|139042.5|138842.5|139025.5|138825.5|37
1756463700000|2025-08-29 10:35:00|139028.5|138828.5|139025.1|138825.1|139030.1|138830.1|139025.1|138825.1|29
1756464000000|2025-08-29 10:40:00|139025|138825|139029.7|138829.7|139029.8|138829.8|139025|138825|30
1756464300000|2025-08-29 10:45:00|139030.1|138830.1|139025.1|138825.1|139033.4|138833.4|139025|138825|32
1756464600000|2025-08-29 10:50:00|139024.5|138824.5|139028.7|138828.7|139029.1|138829.1|139024.5|138824.5|27
1756464900000|2025-08-29 10:55:00|139027.9|138827.9|139030|138830|139035.5|138835.5|139025.9|138825.9|45
1756465200000|2025-08-29 11:00:00|139030.5|138830.5|139042.5|138842.5|139044|138844|139029.5|138829.5|43
1756465500000|2025-08-29 11:05:00|139042|138842|139043.5|138843.5|139044.6|138844.6|139042|138842|12
1756465800000|2025-08-29 11:10:00|139042.5|138842.5|139046.5|138846.5|139047.5|138847.5|139042.5|138842.5|201
1756466100000|2025-08-29 11:15:00|139042.5|138842.5|139029.4|138829.4|139042.5|138842.5|139028.6|138828.6|43
1756466400000|2025-08-29 11:20:00|139028.9|138828.9|139032.9|138832.9|139035.9|138835.9|139027.8|138827.8|27
1756466700000|2025-08-29 11:25:00|139033.1|138833.1|139025|138825|139033.1|138833.1|139025|138825|10
1756467000000|2025-08-29 11:30:00|139024|138824|139036.4|138836.4|139037.6|138837.6|139023.7|138823.7|45
1756467300000|2025-08-29 11:35:00|139036.1|138836.1|139034.1|138834.1|139038.2|138838.2|139032.5|138832.5|19
1756467600000|2025-08-29 11:40:00|139036.1|138836.1|139037.8|138837.8|139038.5|138838.5|139036.1|138836.1|17
1756467900000|2025-08-29 11:45:00|139038.1|138838.1|139040.3|138840.3|139044.5|138844.5|139036.2|138836.2|20
1756468200000|2025-08-29 11:50:00|139040|138840|139032.5|138832.5|139040|138840|139032.5|138832.5|20
1756468500000|2025-08-29 11:55:00|139031.7|138831.7|139031.8|138831.8|139038.9|138838.9|139027.2|138827.2|35
1756468800000|2025-08-29 12:00:00|139030.3|138830.3|138989.8|138889.8|139038.1|138890.3|138984|138829.9|34
1756469100000|2025-08-29 12:05:00|138988.7|138888.7|138980.7|138880.7|138991.1|138891.1|138980.2|138880.2|47
1756469400000|2025-08-29 12:10:00|138981.2|138881.2|138994.6|138894.6|139004.2|138904.2|138981.2|138881.2|79
1756469700000|2025-08-29 12:15:00|138994.5|138894.5|139015|138915|139015|138915|138989.5|138889.5|28
1756470000000|2025-08-29 12:20:00|139014.5|138914.5|139023.5|138923.5|139043|138943|139014|138914|69
1756470300000|2025-08-29 12:25:00|139022.5|138922.5|139191.4|138860.2|139191.4|138939.5|139021|138860.2|70
1756470600000|2025-08-29 12:30:00|139181.4|138870.2|139061.9|138861.9|139191.4|138924.9|139033.2|138826|198
1756470900000|2025-08-29 12:35:00|139005.5|138905.5|139094.5|138894.5|139105.1|138962.5|138988.5|138886.5|135
1756471200000|2025-08-29 12:40:00|139081|138881|139090|138990|139197|139027|139078|138878|118
1756471500000|2025-08-29 12:45:00|139088|138988|139065|138965|139125|138988|139059.3|138920.3|29
1756471800000|2025-08-29 12:50:00|139063.5|138963.5|139094|138894|139100.8|138963.5|139037.5|138893.2|51
1756472100000|2025-08-29 12:55:00|139094.5|138894.5|139125|138925|139134|138934|139086.5|138886.5|37
1756472400000|2025-08-29 13:00:00|139119.5|138919.5|139123.8|138923.8|139126|138926|139108.1|138908.1|77
1756472700000|2025-08-29 13:05:00|139124.8|138924.8|139128.1|138928.1|139137.7|138983|139072|138920.5|87
1756473000000|2025-08-29 13:10:00|139127.6|138927.6|139198.5|138998.5|139214.5|139014.5|139115|138915|97
1756473300000|2025-08-29 13:15:00|139198.1|138998.1|139224.5|139024.5|139225.1|139025.1|139196.1|138996.1|39
1756473600000|2025-08-29 13:20:00|139225|139025|139225|139025|139225|139025|139220|139020|58
1756473900000|2025-08-29 13:25:00|139224.5|139024.5|139188|138988|139225|139025|139181|138981|49
1756474200000|2025-08-29 13:30:00|139189|138989|139197.6|138997.6|139220|139020|139186.5|138986.5|69
1756474500000|2025-08-29 13:35:00|139197.1|138997.1|139199|138999|139216|139016|139196.4|138996.4|81
1756474800000|2025-08-29 13:40:00|139198.5|138998.5|139220.1|138860.1|139224.5|138999|139144.5|138859.5|115
1756475100000|2025-08-29 13:45:00|139218.1|138858.1|139147.5|138947.5|139218.1|138974.5|139133.5|138858.1|117
1756475400000|2025-08-29 13:50:00|139148|138948|139146.5|138946.5|139168.5|138968.5|139130|138930|121
1756475700000|2025-08-29 13:55:00|139150.5|138950.5|139105.1|138905.1|139150.5|138950.5|139100|138900|94
1756476000000|2025-08-29 14:00:00|139108|138908|139098.5|138898.5|139119|138919|139088.5|138888.5|60
1756476300000|2025-08-29 14:05:00|139094.5|138894.5|139104|138904|139148.1|138948.1|139089.5|138889.5|83
1756476600000|2025-08-29 14:10:00|139103|138903|139047.9|138847.9|139111|138911|139039.5|138839.5|92
1756476900000|2025-08-29 14:15:00|139048.8|138848.8|139007.5|138807.5|139048.8|138848.8|138990|138790|113
1756477200000|2025-08-29 14:20:00|139009.5|138809.5|138973.5|138773.5|139009.5|138809.5|138967|138767|83
1756477500000|2025-08-29 14:25:00|138974.5|138774.5|138967.5|138767.5|138981.1|138781.1|138967.5|138767.5|83
1756477800000|2025-08-29 14:30:00|138967.1|138767.1|138881.5|138681.5|138968.1|138768.1|138880|138680|103
1756478100000|2025-08-29 14:35:00|138881|138681|138882.1|138682.1|138896.5|138696.5|138878.5|138678.5|104
1756478400000|2025-08-29 14:40:00|138881.1|138681.1|138905.5|138705.5|138908.5|138708.5|138881.1|138681.1|44
1756478700000|2025-08-29 14:45:00|138905|138705|138945|138745|138945.5|138745.5|138905|138705|57
1756479000000|2025-08-29 14:50:00|138944.5|138744.5|138965|138765|138991.5|138791.5|138930|138730|129
1756479300000|2025-08-29 14:55:00|138964.5|138764.5|138926|138726|138964.5|138764.5|138915|138715|79
1756479600000|2025-08-29 15:00:00|138927|138727|138879.5|138679.5|138927.5|138727.5|138868|138668|67
1756479900000|2025-08-29 15:05:00|138878|138678|138894.5|138694.5|138905.5|138705.5|138875|138675|98
1756480200000|2025-08-29 15:10:00|138892.5|138692.5|138895|138695|138896.5|138696.5|138888.5|138688.5|54
1756480500000|2025-08-29 15:15:00|138897|138697|138891.5|138691.5|138897|138697|138891.5|138691.5|47
1756480800000|2025-08-29 15:20:00|138892.5|138692.5|138880|138680|138892.5|138692.5|138877|138677|43
1756481100000|2025-08-29 15:25:00|138880.5|138680.5|138877.5|138677.5|138883.5|138683.5|138870|138670|46
1756481400000|2025-08-29 15:30:00|138876.1|138676.1|138875.5|138675.5|138893.8|138693.8|138875|138675|64
1756481700000|2025-08-29 15:35:00|138876|138676|138883|138683|138900|138700|138876|138676|64
1756482000000|2025-08-29 15:40:00|138883.5|138683.5|138881.5|138681.5|138895|138695|138881.5|138681.5|19
1756482300000|2025-08-29 15:45:00|138882|138682|138875|138675|138882.5|138682.5|138873.5|138673.5|16
1756482600000|2025-08-29 15:50:00|138874.5|138674.5|138875.5|138675.5|138876|138676|138866.5|138666.5|31
1756482900000|2025-08-29 15:55:00|138875|138675|138935|138735|138935|138735|138874|138674|36
1756483200000|2025-08-29 16:00:00|138935.5|138735.5|138909.5|138709.5|138939.5|138739.5|138907|138707|28
1756483500000|2025-08-29 16:05:00|138919|138719|138916|138716|138925|138725|138887.2|138687.2|77
1756483800000|2025-08-29 16:10:00|138916.5|138716.5|138917.5|138717.5|138917.5|138717.5|138914|138714|15
1756484100000|2025-08-29 16:15:00|138917|138717|138924|138724|138924|138724|138915|138715|20
1756484400000|2025-08-29 16:20:00|138918.5|138718.5|138916.5|138716.5|138918.5|138718.5|138914|138714|13
1756484700000|2025-08-29 16:25:00|138914|138714|138922|138722|138922.5|138722.5|138902|138702|42
1756485000000|2025-08-29 16:30:00|138922.1|138722.1|138915.1|138715.1|138925.1|138725.1|138907.5|138707.5|31
1756485300000|2025-08-29 16:35:00|138902.5|138702.5|138885.1|138685.1|138915.1|138715.1|138869.8|138669.8|22
1756485600000|2025-08-29 16:40:00|138885.3|138685.3|138880.2|138680.2|138885.3|138685.3|138880.2|138680.2|4
1756485900000|2025-08-29 16:45:00|138880.1|138680.1|138895|138695|138895|138695|138879.9|138679.9|11
1756486200000|2025-08-29 16:50:00|138892|138692|138875.1|138675.1|138895|138695|138875.1|138675.1|18
1756486500000|2025-08-29 16:55:00|138875.5|138675.5|138880.1|138680.1|138880.1|138680.1|138875.1|138675.1|16
1756486800000|2025-08-29 17:00:00|138882|138682|138908|138708|138908|138708|138882|138682|21
1756487100000|2025-08-29 17:05:00|138905|138705|138885|138685|138905|138705|138881|138681|20
1756487400000|2025-08-29 17:10:00|138888|138688|138891|138691|138895|138695|138888|138688|9
1756487700000|2025-08-29 17:15:00|138895|138695|138887.1|138687.1|138899|138699|138887.1|138687.1|15
1756488000000|2025-08-29 17:20:00|138885.1|138685.1|138885.1|138685.1|138885.1|138685.1|138876.5|138676.5|5
1756488300000|2025-08-29 17:25:00|138887.1|138687.1|138875.1|138675.1|138905|138705|138875.1|138675.1|11
1756488600000|2025-08-29 17:30:00|138868.5|138668.5|138781.1|138581.1|138875.1|138675.1|138775.1|138575.1|40
1756488900000|2025-08-29 17:35:00|138780.1|138580.1|138757|138557|138781.1|138581.1|138719.1|138519.1|31
1756489200000|2025-08-29 17:40:00|138755.1|138555.1|138700.1|138500.1|138763.1|138563.1|138700.1|138500.1|61
1756489500000|2025-08-29 17:45:00|138700|138500|138730.5|138530.5|138735.1|138535.1|138700|138500|26
1756489800000|2025-08-29 17:50:00|138730.1|138530.1|138710.1|138510.1|138730.1|138530.1|138710.1|138510.1|14
1756490100000|2025-08-29 17:55:00|138711.1|138511.1|138710.1|138510.1|138722.5|138522.5|138710.1|138510.1|6
1756490400000|2025-08-29 18:00:00|138711.5|138511.5|138725|138525|138727.5|138527.5|138710|138510|21
1756490700000|2025-08-29 18:05:00|138740|138540|138749|138549|138750.8|138550.8|138740|138540|24
1756491000000|2025-08-29 18:10:00|138745|138545|138755|138555|138762.5|138562.5|138743.5|138543.5|17
1756491300000|2025-08-29 18:15:00|138757|138557|138755.1|138555.1|138757|138557|138755.1|138555.1|4
1756491600000|2025-08-29 18:20:00|138754.8|138554.8|138770.5|138570.5|138775|138575|138754.8|138554.8|16
1756491900000|2025-08-29 18:25:00|138770|138570|138770|138570|138780|138580|138770|138570|21
1756492200000|2025-08-29 18:30:00|138767.5|138567.5|138765|138565|138770|138570|138760|138560|22
1756492500000|2025-08-29 18:35:00|138764.6|138564.6|138787|138587|138790|138590|138761.4|138561.4|16
1756492800000|2025-08-29 18:40:00|138788.8|138588.8|138800|138600|138802|138602|138788.8|138588.8|37
1756493100000|2025-08-29 18:45:00|138795.1|138595.1|138782.5|138582.5|138799|138599|138782.5|138582.5|7
1756493400000|2025-08-29 18:50:00|138787.5|138587.5|138793.5|138593.5|138794.5|138594.5|138787.5|138587.5|8
1756493700000|2025-08-29 18:55:00|138790|138590|138802.5|138602.5|138844.5|138644.5|138789.6|138589.6|39
1756494000000|2025-08-29 19:00:00|138800|138600|138810|138610|138810|138610|138780|138580|17
1756494300000|2025-08-29 19:05:00|138805|138605|138788.5|138588.5|138805|138605|138777.5|138577.5|15
1756494600000|2025-08-29 19:10:00|138790|138590|138785|138585|138795|138595|138785|138585|22
1756494900000|2025-08-29 19:15:00|138790|138590|138751.5|138551.5|138790|138590|138750|138550|25
1756495200000|2025-08-29 19:20:00|138745|138545|138748.5|138548.5|138748.5|138548.5|138738|138538|15
1756495500000|2025-08-29 19:25:00|138748.8|138548.8|138731.5|138531.5|138748.8|138548.8|138725.5|138525.5|9
1756495800000|2025-08-29 19:30:00|138735|138535|138735|138535|138735|138535|138721.2|138521.2|11
1756496100000|2025-08-29 19:35:00|138722.5|138522.5|138735|138535|138735|138535|138722.5|138522.5|2
1756496400000|2025-08-29 19:40:00|138734.5|138534.5|138732.5|138532.5|138735|138535|138732.5|138532.5|12
1756496700000|2025-08-29 19:45:00|138734.8|138534.8|138735.5|138535.5|138735.5|138535.5|138732.5|138532.5|9
1756497000000|2025-08-29 19:50:00|138735|138535|138730|138530|138735|138535|138730|138530|2
1756497300000|2025-08-29 19:55:00|138731|138531|138731|138531|138733|138533|138730|138530|16
1756684800000|2025-09-01 00:00:00|138862.1|138577.9|138760|138660|138862.1|138668.8|138745|138577.9|54
1756685100000|2025-09-01 00:05:00|138755|138655|138828.5|138728.5|138893.5|138728.5|138755|138626.6|172
1756685400000|2025-09-01 00:10:00|138808|138708|139005|138805|139005.1|138805.1|138808|138673.5|188
1756685700000|2025-09-01 00:15:00|138955|138855|138907.5|138807.5|138959.5|138859.5|138902.8|138802.8|205
1756686000000|2025-09-01 00:20:00|138911.7|138811.7|138859|138759|138943.1|138817.5|138856.5|138742.5|164
1756686300000|2025-09-01 00:25:00|138858.6|138758.6|138858.5|138758.5|138872|138772|138857.2|138757.2|53
1756686600000|2025-09-01 00:30:00|138860|138760|138896.5|138796.5|138896.5|138796.5|138844|138744|69
1756686900000|2025-09-01 00:35:00|138896.1|138796.1|138830.4|138730.4|138896.1|138796.1|138797.5|138697.5|136
1756687200000|2025-09-01 00:40:00|138831.9|138731.9|138870|138770|138878|138778|138825.8|138725.8|139
1756687500000|2025-09-01 00:45:00|138871.5|138771.5|138870|138770|138919.6|138786.5|138850.2|138718.1|89
1756687800000|2025-09-01 00:50:00|138880|138780|138927.1|138827.1|138956.7|138827.1|138865|138756.7|96
1756688100000|2025-09-01 00:55:00|138926.5|138826.5|138926.4|138826.4|138993.5|138854.9|138910.5|138771.1|112
1756688400000|2025-09-01 01:00:00|138926.3|138826.3|138941.5|138841.5|138969.5|138869.5|138924.9|138824.9|138
1756688700000|2025-09-01 01:05:00|138942.1|138842.1|139033|138933|139046.5|138946.5|138940|138840|128
1756689000000|2025-09-01 01:10:00|139043.1|138943.1|139052.5|138852.5|139052.5|138949.5|139002.5|138852.5|90
1756689300000|2025-09-01 01:15:00|139052.1|138852.1|139015.1|138915.1|139124.4|138959.5|139013|138842.1|187
1756689600000|2025-09-01 01:20:00|139018.5|138918.5|139063.5|138963.5|139081.1|138981.1|139018.5|138918.5|118
1756689900000|2025-09-01 01:25:00|139065.1|138965.1|139028.1|138928.1|139067.1|138967.1|139008.5|138908.5|93
1756690200000|2025-09-01 01:30:00|139029|138929|139027.5|138927.5|139082.5|138982.5|139019|138919|186
1756690500000|2025-09-01 01:35:00|139033.5|138933.5|139136.5|139036.5|139184.1|139084.1|139031.5|138931.5|196
1756690800000|2025-09-01 01:40:00|139137.1|139037.1|139122.8|139022.8|139161.3|139061.3|139114.5|139014.5|89
1756691100000|2025-09-01 01:45:00|139120.1|139020.1|139051.5|138951.5|139126.5|139026.5|139047|138947|125
1756691400000|2025-09-01 01:50:00|139052.5|138952.5|139113.6|139013.6|139115.5|139015.5|139052.5|138952.5|158
1756691700000|2025-09-01 01:55:00|139115|139015|139075|138975|139132.2|139032.2|139063.5|138963.5|242
1756692000000|2025-09-01 02:00:00|139074.5|138974.5|139073.5|138973.5|139085|138985|139050.5|138950.5|162
1756692300000|2025-09-01 02:05:00|139072|138972|139023.5|138923.5|139073.5|138973.5|139007.5|138907.5|104
1756692600000|2025-09-01 02:10:00|139022.5|138922.5|139008|138908|139040|138940|139007.5|138907.5|151
1756692900000|2025-09-01 02:15:00|139007.5|138907.5|139065.5|138965.5|139066.5|138966.5|139007.5|138907.5|176
1756693200000|2025-09-01 02:20:00|139063.5|138963.5|139077.5|138977.5|139088|138988|139046.5|138946.5|142
1756693500000|2025-09-01 02:25:00|139077|138977|139077.9|138977.9|139079.9|138979.9|139053.9|138953.9|159
1756693800000|2025-09-01 02:30:00|139076.3|138976.3|139078.5|138978.5|139092.5|138992.5|139060.9|138960.9|160
1756694100000|2025-09-01 02:35:00|139078.1|138978.1|139059.5|138959.5|139083.1|138983.1|139042.5|138942.5|112
1756694400000|2025-09-01 02:40:00|139060.5|138960.5|139024|138924|139064|138964|139003.2|138903.2|137
1756694700000|2025-09-01 02:45:00|139020|138920|139026.1|138926.1|139053.5|138953.5|139015.1|138915.1|148
1756695000000|2025-09-01 02:50:00|139030.1|138930.1|138991|138891|139040|138940|138985|138885|87
1756695300000|2025-09-01 02:55:00|138990|138890|138981.5|138881.5|139005.1|138905.1|138962|138862|95
1756695600000|2025-09-01 03:00:00|138982.1|138882.1|138939|138839|138983.5|138883.5|138897.5|138797.5|117
1756695900000|2025-09-01 03:05:00|138939.5|138839.5|138888|138788|138964|138864|138881.5|138781.5|156
1756696200000|2025-09-01 03:10:00|138891.5|138791.5|138855|138755|138920|138820|138855|138755|125
1756696500000|2025-09-01 03:15:00|138854.5|138754.5|138892.1|138792.1|138903.5|138803.5|138849.5|138749.5|107
1756696800000|2025-09-01 03:20:00|138891.5|138791.5|138895|138795|138898.5|138798.5|138851.5|138751.5|102
1756697100000|2025-09-01 03:25:00|138895.1|138795.1|138940|138840|138960|138860|138895.1|138795.1|150
1756697400000|2025-09-01 03:30:00|138940.5|138840.5|138927.1|138827.1|138952.5|138852.5|138921.5|138821.5|93
1756697700000|2025-09-01 03:35:00|138927.5|138827.5|138911|138811|138940|138840|138910.2|138810.2|96
1756698000000|2025-09-01 03:40:00|138913|138813|138930|138830|138941|138841|138910.5|138810.5|90
1756698300000|2025-09-01 03:45:00|138929.6|138829.6|138957|138857|138970|138870|138928.1|138828.1|155
1756698600000|2025-09-01 03:50:00|138956.5|138856.5|138970|138870|138975|138875|138949|138849|127
1756698900000|2025-09-01 03:55:00|138970.1|138870.1|138961.1|138861.1|138971.5|138871.5|138950.1|138850.1|100
1756699200000|2025-09-01 04:00:00|138953.1|138853.1|138945.5|138845.5|138960.2|138860.2|138940.8|138840.8|98
1756699500000|2025-09-01 04:05:00|138946|138846|138953.5|138853.5|138966.5|138866.5|138940.9|138840.9|97
1756699800000|2025-09-01 04:10:00|138958.8|138858.8|138988|138888|138994.5|138894.5|138952|138852|87
1756700100000|2025-09-01 04:15:00|138987.5|138887.5|138985.1|138885.1|138995.1|138895.1|138973.5|138873.5|54
1756700400000|2025-09-01 04:20:00|138990.1|138890.1|138990.1|138890.1|139002.5|138902.5|138983.1|138883.1|86
1756700700000|2025-09-01 04:25:00|138990.3|138890.3|139005|138905|139017.2|138917.2|138987.3|138887.3|64
1756701000000|2025-09-01 04:30:00|139008|138908|139010|138910|139037|138937|138993.5|138893.5|100
1756701300000|2025-09-01 04:35:00|139013|138913|139055|138955|139063.5|138963.5|139001.4|138901.4|147
1756701600000|2025-09-01 04:40:00|139055.5|138955.5|139038.5|138938.5|139074.1|138974.1|139028|138928|133
1756701900000|2025-09-01 04:45:00|139038|138938|139060.2|138960.2|139060.8|138960.8|139030|138930|99
1756702200000|2025-09-01 04:50:00|139059.8|138959.8|139110|139010|139114.1|139014.1|139059.2|138959.2|154
1756702500000|2025-09-01 04:55:00|139109.5|139009.5|139110.1|139010.1|139120|139020|139090|138990|92
1756702800000|2025-09-01 05:00:00|139108.5|139008.5|139090|138990|139119.5|139019.5|139087.5|138987.5|77
1756703100000|2025-09-01 05:05:00|139091.5|138991.5|139107.1|139007.1|139113.5|139013.5|139080|138980|79
1756703400000|2025-09-01 05:10:00|139106.5|139006.5|139119|139019|139134|139034|139099.5|138999.5|90
1756703700000|2025-09-01 05:15:00|139118.5|139018.5|139127|139027|139139.8|139039.8|139111.4|139011.4|75
1756704000000|2025-09-01 05:20:00|139124.5|139024.5|139116|139016|139124.5|139024.5|139100|139000|117
1756704300000|2025-09-01 05:25:00|139115.5|139015.5|139138.5|139038.5|139146|139046|139112|139012|87
1756704600000|2025-09-01 05:30:00|139140|139040|139110.5|139010.5|139141.5|139041.5|139110|139010|54
1756704900000|2025-09-01 05:35:00|139112.5|139012.5|139100|139000|139112.5|139012.5|139091.6|138991.6|86
1756705200000|2025-09-01 05:40:00|139103|139003|139103.5|139003.5|139109.1|139009.1|139061.6|138961.6|83
1756705500000|2025-09-01 05:45:00|139101.5|139001.5|139132.1|139032.1|139145.5|139045.5|139096.5|138996.5|110
1756705800000|2025-09-01 05:50:00|139130.1|139030.1|139127|139027|139143.1|139043.1|139120.1|139020.1|119
1756706100000|2025-09-01 05:55:00|139126.5|139026.5|139142.5|139042.5|139145|139045|139111.3|139011.3|123
1756706400000|2025-09-01 06:00:00|139142|139042|139121|139021|139143|139043|139115|139015|123
1756706700000|2025-09-01 06:05:00|139115|139015|139070|138970|139121.5|139021.5|139051.1|138951.1|215
1756707000000|2025-09-01 06:10:00|139075.2|138975.2|139156.5|139056.5|139158.5|139058.5|139050.4|138950.4|233
1756707300000|2025-09-01 06:15:00|139151.5|139051.5|139189.5|139089.5|139200.2|139100.2|139140.2|139040.2|192
1756707600000|2025-09-01 06:20:00|139184.5|139084.5|139151.5|139051.5|139199.5|139099.5|139150.4|139050.4|165
1756707900000|2025-09-01 06:25:00|139151.1|139051.1|139154.5|139054.5|139163.1|139063.1|139123.1|139023.1|253
1756708200000|2025-09-01 06:30:00|139151.5|139051.5|139104.4|139004.4|139151.5|139051.5|139104.4|139004.4|158
1756708500000|2025-09-01 06:35:00|139100.1|139000.1|139077|138977|139126.1|139000.1|139065|138915.1|68
1756708800000|2025-09-01 06:40:00|139076.5|138976.5|139123.5|138923.5|139153.4|139007|139044.2|138892.8|55
1756709100000|2025-09-01 06:45:00|139077|138977|139142|138942|139144.5|138983.5|139059|138931.3|38
1756709400000|2025-09-01 06:50:00|139142.5|138942.5|139135.1|139035.1|139158.5|139039|139107.5|138942|54
1756709700000|2025-09-01 06:55:00|139134.5|139034.5|139140.1|139040.1|139209.9|139062.1|139134.1|139001.5|42
1756710000000|2025-09-01 07:00:00|139141.1|139041.1|139140|139040|139186|139048|139099.5|138951.9|56
1756710300000|2025-09-01 07:05:00|139140.1|139040.1|139231.6|139031.6|139236.4|139084.8|139132.1|139026.4|40
1756710600000|2025-09-01 07:10:00|139237.4|139037.4|139204|139104|139257.5|139107|139190|139023|77
1756710900000|2025-09-01 07:15:00|139264|139064|139218.4|139018.4|139267.2|139117.1|139156.5|139006|70
1756711200000|2025-09-01 07:20:00|139208.6|139008.6|139147.5|139047.5|139213.4|139047.5|139140|139002.6|21
1756711500000|2025-09-01 07:25:00|139144.9|139044.9|139206.5|139006.5|139219.8|139066.5|139139.1|139001.6|57
1756711800000|2025-09-01 07:30:00|139206.4|139006.4|139210.1|139010.1|139221|139021|139205|139005|37
1756712100000|2025-09-01 07:35:00|139210|139010|139198.1|138998.1|139210.1|139010.1|139195.5|138995.5|21
1756712400000|2025-09-01 07:40:00|139199.5|138999.5|139194.1|138994.1|139207.5|139007.5|139190.1|138990.1|22
1756712700000|2025-09-01 07:45:00|139195.1|138995.1|139200.1|139000.1|139215.1|139015.1|139194.3|138994.3|17
1756713000000|2025-09-01 07:50:00|139202.5|139002.5|139190.1|138990.1|139202.5|139002.5|139190.1|138990.1|11
1756713300000|2025-09-01 07:55:00|139190.3|138990.3|139155|138955|139200.1|139000.1|139152.5|138952.5|12
1756713600000|2025-09-01 08:00:00|139163.5|138963.5|139138.5|138938.5|139163.5|138963.5|139122.5|138922.5|71
1756713900000|2025-09-01 08:05:00|139139|138939|139143.5|138943.5|139144.5|138944.5|139130.1|138930.1|99
1756714200000|2025-09-01 08:10:00|139143.1|138943.1|139158.5|138958.5|139160.5|138960.5|139133.5|138933.5|31
1756714500000|2025-09-01 08:15:00|139159.1|138959.1|139158.5|138958.5|139161.1|138961.1|139155.5|138955.5|53
1756714800000|2025-09-01 08:20:00|139157.5|138957.5|139162.5|138962.5|139167|138967|139153|138953|22
1756715100000|2025-09-01 08:25:00|139163.5|138963.5|139138.5|138938.5|139167.5|138967.5|139126|138926|57
1756715400000|2025-09-01 08:30:00|139138|138938|139129.4|138929.4|139138|138938|139124.4|138924.4|13
1756715700000|2025-09-01 08:35:00|139127|138927|139125.3|138925.3|139127|138927|139124.9|138924.9|17
1756716000000|2025-09-01 08:40:00|139125.4|138925.4|139124|138924|139128|138928|139123.8|138923.8|39
1756716300000|2025-09-01 08:45:00|139125.8|138925.8|139123.8|138923.8|139128|138928|139123.8|138923.8|7
1756716600000|2025-09-01 08:50:00|139123.2|138923.2|139072.5|138872.5|139123.2|138923.2|139072.5|138872.5|105
1756716900000|2025-09-01 08:55:00|139073.5|138873.5|139049|138849|139073.5|138873.5|139035|138835|15
1756717200000|2025-09-01 09:00:00|139044|138844|139040.5|138840.5|139044|138844|139035.1|138835.1|30
1756717500000|2025-09-01 09:05:00|139039.5|138839.5|139091.1|138891.1|139091.1|138891.1|139037.1|138837.1|29
1756717800000|2025-09-01 09:10:00|139092.1|138892.1|139089.5|138889.5|139094.1|138894.1|139089|138889|26
1756718100000|2025-09-01 09:15:00|139090|138890|139093.1|138893.1|139098.5|138898.5|139088.5|138888.5|25
1756718400000|2025-09-01 09:20:00|139090.1|138890.1|139025.9|138925.9|139090.1|138930.5|139024.9|138864.5|33
1756718700000|2025-09-01 09:25:00|139024.9|138924.9|139019.4|138919.4|139026.3|138926.3|139019|138919|13
1756719000000|2025-09-01 09:30:00|139018.5|138918.5|139003.5|138903.5|139019.4|138919.4|138998.5|138898.5|68
1756719300000|2025-09-01 09:35:00|139003.1|138903.1|139014.7|138914.7|139014.7|138914.7|139002.1|138902.1|28
1756719600000|2025-09-01 09:40:00|139015.6|138915.6|139040.1|138940.1|139044.1|138944.1|139015.6|138915.6|24
1756719900000|2025-09-01 09:45:00|139040.5|138940.5|139090.5|138990.5|139098.5|138998.5|139040.5|138940.5|62
1756720200000|2025-09-01 09:50:00|139091.1|138991.1|139081.1|138981.1|139091.5|138991.5|139075.1|138975.1|28
1756720500000|2025-09-01 09:55:00|139083.1|138983.1|139090|138990|139100.3|139000.3|139077.5|138977.5|48
1756720800000|2025-09-01 10:00:00|139086.5|138986.5|139082.5|138982.5|139139.5|138995|139070|138939.5|31
1756721100000|2025-09-01 10:05:00|139082|138982|139077.5|138977.5|139082|138982|139074.5|138974.5|18
1756721400000|2025-09-01 10:10:00|139078|138978|139079.5|138979.5|139091|138991|139078|138978|22
1756721700000|2025-09-01 10:15:00|139081|138981|139081.5|138981.5|139087|138987|139078|138978|27
1756722000000|2025-09-01 10:20:00|139082.5|138982.5|139172.5|138972.5|139172.5|139031.5|139082.5|138972|50
1756722300000|2025-09-01 10:25:00|139173.1|138973.1|139169.1|138969.1|139173.5|138973.5|139167.1|138967.1|22
1756722600000|2025-09-01 10:30:00|139167.5|138967.5|139169.5|138969.5|139170.1|138970.1|139167.1|138967.1|14
1756722900000|2025-09-01 10:35:00|139167.5|138967.5|139169.1|138969.1|139169.5|138969.5|139166.1|138966.1|8
1756723200000|2025-09-01 10:40:00|139168.5|138968.5|139166.5|138966.5|139168.5|138968.5|139164.5|138964.5|6
1756723500000|2025-09-01 10:45:00|139167.1|138967.1|139170.1|138970.1|139171.1|138971.1|139165.5|138965.5|18
1756723800000|2025-09-01 10:50:00|139171.1|138971.1|139175.1|138975.1|139175.5|138975.5|139171.1|138971.1|8
1756724100000|2025-09-01 10:55:00|139175.5|138975.5|139174.5|138974.5|139175.5|138975.5|139173.9|138973.9|10
1756724400000|2025-09-01 11:00:00|139174.4|138974.4|139168|138968|139174.5|138974.5|139168|138968|8
1756724700000|2025-09-01 11:05:00|139170|138970|139168|138968|139170|138970|139167.5|138967.5|6
1756725000000|2025-09-01 11:10:00|139167.5|138967.5|139168.5|138968.5|139172.1|138972.1|139167.5|138967.5|7
1756725300000|2025-09-01 11:15:00|139170.1|138970.1|139172.5|138972.5|139177.1|138977.1|139169.5|138969.5|15
1756725600000|2025-09-01 11:20:00|139172.1|138972.1|139172.5|138972.5|139173.1|138973.1|139172.1|138972.1|5
1756725900000|2025-09-01 11:25:00|139172.1|138972.1|139172.5|138972.5|139173.1|138973.1|139171.5|138971.5|6
1756726200000|2025-09-01 11:30:00|139173.1|138973.1|139173.5|138973.5|139173.5|138973.5|139173.1|138973.1|4
1756726500000|2025-09-01 11:35:00|139174.1|138974.1|139175.1|138975.1|139176.1|138976.1|139174.1|138974.1|10
1756726800000|2025-09-01 11:40:00|139176.1|138976.1|139125.5|139025.5|139176.1|139025.5|139125.5|138975.5|3
1756727100000|2025-09-01 11:45:00|139125|139025|139124|139024|139125|139025|139124|139024|3
1756727400000|2025-09-01 11:50:00|139123.5|139023.5|139122.5|139022.5|139123.5|139023.5|139122|139022|4
1756727700000|2025-09-01 11:55:00|139172.5|138972.5|139173|138973|139173|138973|139172.5|138972.5|2
1756728000000|2025-09-01 12:00:00|139173.5|138973.5|139172|138972|139173.5|138973.5|139171.5|138971.5|5
1756728300000|2025-09-01 12:05:00|139172.5|138972.5|139178.5|138978.5|139178.5|138978.5|139172.5|138972.5|9
1756728600000|2025-09-01 12:10:00|139177.5|138977.5|139179.5|138979.5|139179.5|138979.5|139174.1|138974.1|11
1756728900000|2025-09-01 12:15:00|139178.5|138978.5|139178|138978|139179.5|138979.5|139178|138978|6
1756729200000|2025-09-01 12:20:00|139128|139028|139128.8|139028.8|139130.5|139030.5|139127.5|139027.5|22
1756729500000|2025-09-01 12:25:00|139128.9|139028.9|139129.4|139029.4|139130.3|139030.3|139128.8|139028.8|16
1756729800000|2025-09-01 12:30:00|139129.9|139029.9|139129|139029|139130|139030|139129|139029|7
1756730100000|2025-09-01 12:35:00|139128.5|139028.5|139129|139029|139129.5|139029.5|139128|139028|9
1756730400000|2025-09-01 12:40:00|139128.5|139028.5|139126|139026|139128.5|139028.5|139126|139026|4
1756730700000|2025-09-01 12:45:00|139125.5|139025.5|139180.1|138980.1|139180.1|139029|139125.5|138979.1|12
1756731000000|2025-09-01 12:50:00|139182.5|138982.5|139184.1|138984.1|139193.5|138993.5|139182.5|138982.5|15
1756731300000|2025-09-01 12:55:00|139183.1|138983.1|139174.5|138974.5|139183.1|138983.1|139174.5|138974.5|20
1756731600000|2025-09-01 13:00:00|139176|138976|139174|138974|139180|138980|139170.5|138970.5|44
1756731900000|2025-09-01 13:05:00|139173.5|138973.5|139169|138969|139173.5|138973.5|139165|138965|21
1756732200000|2025-09-01 13:10:00|139170|138970|139169|138969|139173|138973|139165.5|138965.5|25
1756732500000|2025-09-01 13:15:00|139170.5|138970.5|139172|138972|139174|138974|139164.8|138964.8|32
1756732800000|2025-09-01 13:20:00|139171.5|138971.5|139180|138980|139180.5|138980.5|139166|138966|28
1756733100000|2025-09-01 13:25:00|139179|138979|139180|138980|139186|138986|139170|138970|23
1756733400000|2025-09-01 13:30:00|139177.5|138977.5|139163|138963|139177.5|138977.5|139163|138963|18
1756733700000|2025-09-01 13:35:00|139164|138964|139165.5|138965.5|139167.5|138967.5|139163.4|138963.4|18
1756734000000|2025-09-01 13:40:00|139166|138966|139165|138965|139166|138966|139164|138964|16
1756734300000|2025-09-01 13:45:00|139164.5|138964.5|139160|138960|139164.5|138964.5|139156.5|138956.5|8
1756734600000|2025-09-01 13:50:00|139160.5|138960.5|139163.5|138963.5|139172|138972|139160.5|138960.5|31
1756734900000|2025-09-01 13:55:00|139162.5|138962.5|139153.5|138953.5|139165|138965|139153.5|138953.5|39
1756735200000|2025-09-01 14:00:00|139152|138952|139130.5|138930.5|139156.5|138956.5|139130.5|138930.5|60
1756735500000|2025-09-01 14:05:00|139131.5|138931.5|139130|138930|139131.5|138931.5|139129.5|138929.5|6
1756735800000|2025-09-01 14:10:00|139127.5|138927.5|139122|138922|139127.5|138927.5|139120.5|138920.5|39
1756736100000|2025-09-01 14:15:00|139121.5|138921.5|139116.5|138916.5|139131|138931|139116.5|138916.5|55
1756736400000|2025-09-01 14:20:00|139117|138917|139115.5|138915.5|139118|138918|139115.5|138915.5|14
1756736700000|2025-09-01 14:25:00|139116|138916|139117|138917|139117|138917|139116|138916|3
1756737000000|2025-09-01 14:30:00|139116.5|138916.5|139129|138929|139134.5|138934.5|139116|138916|21
1756737300000|2025-09-01 14:35:00|139128.5|138928.5|139135|138935|139135|138935|139128.5|138928.5|8
1756737600000|2025-09-01 14:40:00|139134|138934|139134|138934|139134.5|138934.5|139134|138934|3
1756737900000|2025-09-01 14:45:00|139134.5|138934.5|139168.4|138968.4|139172.5|138972.5|139134|138934|44
1756738200000|2025-09-01 14:50:00|139168|138968|139151|138951|139168.4|138968.4|139150|138950|25
1756738500000|2025-09-01 14:55:00|139151.5|138951.5|139151|138951|139151.5|138951.5|139150|138950|5
1756738800000|2025-09-01 15:00:00|139151.5|138951.5|139160|138960|139160.9|138960.9|139151|138951|31
1756739100000|2025-09-01 15:05:00|139159.3|138959.3|139173|138973|139181.5|138981.5|139158|138958|19
1756739400000|2025-09-01 15:10:00|139169.3|138969.3|139185.5|138985.5|139186.1|138986.1|139168.9|138968.9|10
1756739700000|2025-09-01 15:15:00|139171|138971|139175|138975|139189.8|138989.8|139169.9|138969.9|37
1756740000000|2025-09-01 15:20:00|139176|138976|139177|138977|139177|138977|139175|138975|7
1756740300000|2025-09-01 15:25:00|139176.5|138976.5|139175|138975|139177|138977|139175|138975|39
1756740600000|2025-09-01 15:30:00|139175.5|138975.5|139180|138980|139183.5|138983.5|139175|138975|76
1756740900000|2025-09-01 15:35:00|139180.5|138980.5|139175|138975|139190|138990|139175|138975|32
1756741200000|2025-09-01 15:40:00|139176.5|138976.5|139175|138975|139180|138980|139175|138975|6
1756741800000|2025-09-01 15:50:00|139176|138976|139175|138975|139176.5|138976.5|139175|138975|4
1756742100000|2025-09-01 15:55:00|139176|138976|139180|138980|139195|138995|139175|138975|20
1756742400000|2025-09-01 16:00:00|139196.5|138996.5|139195.5|138995.5|139202|139002|139195.5|138995.5|24
1756742700000|2025-09-01 16:05:00|139196.5|138996.5|139192.5|138992.5|139197|138997|139192.5|138992.5|27
1756743000000|2025-09-01 16:10:00|139193|138993|139192.5|138992.5|139193|138993|139192.5|138992.5|2
1756743300000|2025-09-01 16:15:00|139193|138993|139193|138993|139193|138993|139192.5|138992.5|3
1756743600000|2025-09-01 16:20:00|139200|139000|139180|138980|139200|139000|139180|138980|9
1756743900000|2025-09-01 16:25:00|139179.5|138979.5|139310.5|139110.5|139330|139130|139179.5|138979.5|57
1756744200000|2025-09-01 16:30:00|139294.5|139094.5|139238.5|139038.5|139294.5|139094.5|139238.5|139038.5|32
1756744500000|2025-09-01 16:35:00|139239.1|139039.1|139239.1|139039.1|139239.5|139039.5|139238.5|139038.5|4
1756744800000|2025-09-01 16:40:00|139238.1|139038.1|139238.1|139038.1|139238.1|139038.1|139238.1|139038.1|1
1756745100000|2025-09-01 16:45:00|139236.1|139036.1|139235.5|139035.5|139236.1|139036.1|139235.5|139035.5|2
1756745400000|2025-09-01 16:50:00|139235.1|139035.1|139234.5|139034.5|139235.1|139035.1|139234.5|139034.5|2
1756745700000|2025-09-01 16:55:00|139234.1|139034.1|139234.1|139034.1|139234.1|139034.1|139234.1|139034.1|1
1756746000000|2025-09-01 17:00:00|139233.5|139033.5|139233.5|139033.5|139233.5|139033.5|139233.5|139033.5|1
1756746300000|2025-09-01 17:05:00|139231.5|139031.5|139230.3|139030.3|139235.6|139035.6|139228.5|139028.5|9
1756746600000|2025-09-01 17:10:00|139229.9|139029.9|139234.6|139034.6|139234.6|139034.6|139229.9|139029.9|2
1756747200000|2025-09-01 17:20:00|139228.2|139028.2|139226.4|139026.4|139237.6|139037.6|139226.4|139026.4|5
1756747500000|2025-09-01 17:25:00|139232.6|139032.6|139231.7|139031.7|139235.6|139035.6|139227.4|139027.4|8
1756747800000|2025-09-01 17:30:00|139229.4|139029.4|139231.3|139031.3|139237.7|139037.7|139227.5|139027.5|10
1756748100000|2025-09-01 17:35:00|139231.9|139031.9|139231.5|139031.5|139231.9|139031.9|139231.5|139031.5|2
1756749600000|2025-09-01 18:00:00|139230|139030|139232|139032|139233.5|139033.5|139230|139030|5
1756749900000|2025-09-01 18:05:00|139231.5|139031.5|139231.9|139031.9|139231.9|139031.9|139231.5|139031.5|2
1756750200000|2025-09-01 18:10:00|139232.2|139032.2|139232.5|139032.5|139237.7|139037.7|139228.5|139028.5|7
1756750500000|2025-09-01 18:15:00|139237.7|139037.7|139232.5|139032.5|139237.7|139037.7|139232.5|139032.5|2
1756771200000|2025-09-02 00:00:00|139085.8|138885.8|139029.1|138929.1|139118.5|138954.3|138975.9|138835.9|402
1756771500000|2025-09-02 00:05:00|139029.5|138929.5|139100|139000|139130.5|139030.5|139015.1|138915.1|383
1756771800000|2025-09-02 00:10:00|139092.5|138992.5|139090|138990|139115.5|139015.5|139070|138970|373
1756772100000|2025-09-02 00:15:00|139090.5|138990.5|139134.1|139034.1|139143.4|139043.4|139060|138960|323
1756772400000|2025-09-02 00:20:00|139132.5|139032.5|139130|139030|139158.5|139058.5|139117.5|139017.5|237
1756772700000|2025-09-02 00:25:00|139130.5|139030.5|139197|139097|139210.1|139110.1|139130|139030|258
1756773000000|2025-09-02 00:30:00|139198.5|139098.5|139209|139109|139249.9|139149.9|139189.8|139089.8|208
1756773300000|2025-09-02 00:35:00|139209.4|139109.4|139220|139120|139220|139120|139177.6|139077.6|191
1756773600000|2025-09-02 00:40:00|139212.5|139112.5|139260|139160|139280|139180|139205|139105|163
1756773900000|2025-09-02 00:45:00|139252|139152|139262|139162|139290.1|139190.1|139232|139132|199
1756774200000|2025-09-02 00:50:00|139270|139170|139270|139170|139293.1|139193.1|139248|139148|242
1756774500000|2025-09-02 00:55:00|139269.5|139169.5|139240.1|139140.1|139294|139194|139240.1|139140.1|204
1756774800000|2025-09-02 01:00:00|139231.9|139131.9|139210.1|139110.1|139248.1|139148.1|139191.4|139091.4|182
1756775100000|2025-09-02 01:05:00|139211|139111|139187.5|139087.5|139257.5|139157.5|139186.5|139086.5|154
1756775400000|2025-09-02 01:10:00|139188|139088|139183.7|139083.7|139211|139111|139150|139050|251
1756775700000|2025-09-02 01:15:00|139187.1|139087.1|139186|139086|139211|139111|139179.5|139079.5|204
1756776000000|2025-09-02 01:20:00|139185.5|139085.5|139160|139060|139200|139100|139153|139053|183
1756776300000|2025-09-02 01:25:00|139163|139063|139066.5|138966.5|139163|139063|139058|138958|259
1756776600000|2025-09-02 01:30:00|139068|138968|139064.6|138964.6|139140|139040|139043|138943|359
1756776900000|2025-09-02 01:35:00|139063.5|138963.5|139081|138981|139090|138990|139062.5|138962.5|204
1756777200000|2025-09-02 01:40:00|139086.5|138986.5|139077|138977|139091.5|138991.5|139037.5|138937.5|186
1756777500000|2025-09-02 01:45:00|139074|138974|138997|138897|139077|138977|138987.4|138887.4|320
1756777800000|2025-09-02 01:50:00|138988|138888|138991.5|138891.5|139013.5|138913.5|138981.7|138881.7|221
1756778100000|2025-09-02 01:55:00|138992|138892|139042|138942|139045|138945|138978|138878|251
1756778400000|2025-09-02 02:00:00|139045|138945|139077.5|138977.5|139084.5|138984.5|139033|138933|285
1756778700000|2025-09-02 02:05:00|139078|138978|139067.5|138967.5|139089.5|138989.5|139060.5|138960.5|187
1756779000000|2025-09-02 02:10:00|139066.5|138966.5|139084|138984|139096.5|138996.5|139046.5|138946.5|218
1756779300000|2025-09-02 02:15:00|139084.5|138984.5|139031.5|138931.5|139103.5|139003.5|139031.5|138931.5|218
1756779600000|2025-09-02 02:20:00|139031|138931|139011|138911|139043.5|138943.5|139000|138900|149
1756779900000|2025-09-02 02:25:00|139012.5|138912.5|138951|138851|139019|138919|138943.4|138843.4|191
1756780200000|2025-09-02 02:30:00|138958.5|138858.5|138965.1|138865.1|138985.5|138885.5|138955|138855|156
1756780500000|2025-09-02 02:35:00|138961.5|138861.5|138978.5|138878.5|138982.1|138882.1|138950.9|138850.9|204
1756780800000|2025-09-02 02:40:00|138982.1|138882.1|138975.5|138875.5|139022.5|138922.5|138974.5|138874.5|241
1756781100000|2025-09-02 02:45:00|138976.1|138876.1|139033.1|138933.1|139043.1|138943.1|138968|138868|212
1756781400000|2025-09-02 02:50:00|139034.5|138934.5|139023.5|138923.5|139034.5|138934.5|138995.5|138895.5|117
1756781700000|2025-09-02 02:55:00|139023.1|138923.1|139032.1|138932.1|139060.5|138960.5|139016.5|138916.5|122
1756782000000|2025-09-02 03:00:00|139033.5|138933.5|138995|138895|139034|138934|138990|138890|208
1756782300000|2025-09-02 03:05:00|138997.5|138897.5|139004.8|138904.8|139005.5|138905.5|138980.5|138880.5|107
1756782600000|2025-09-02 03:10:00|139004.6|138904.6|139020.1|138920.1|139022.5|138922.5|139002.7|138902.7|97
1756782900000|2025-09-02 03:15:00|139022.1|138922.1|138978|138878|139024.1|138924.1|138957|138857|133
1756783200000|2025-09-02 03:20:00|138973.5|138873.5|138989.5|138889.5|139002.5|138902.5|138965|138865|173
1756783500000|2025-09-02 03:25:00|138990|138890|138964.1|138864.1|138999.1|138899.1|138963.4|138863.4|128
1756783800000|2025-09-02 03:30:00|138963.4|138863.4|139000.1|138900.1|139000.1|138900.1|138962.4|138862.4|172
1756784100000|2025-09-02 03:35:00|138999.5|138899.5|139008.8|138908.8|139008.8|138908.8|138994.1|138894.1|103
1756784400000|2025-09-02 03:40:00|139009.5|138909.5|139015.5|138915.5|139018.8|138918.8|139001|138901|58
1756784700000|2025-09-02 03:45:00|139016|138916|139010|138910|139025|138925|139009.1|138909.1|214
1756785000000|2025-09-02 03:50:00|139012|138912|139020|138920|139025.1|138925.1|139000.6|138900.6|122
1756785300000|2025-09-02 03:55:00|139020.5|138920.5|139040|138940|139050|138950|139019.9|138919.9|109
1756785600000|2025-09-02 04:00:00|139039.5|138939.5|139039|138939|139050|138950|139032.5|138932.5|115
1756785900000|2025-09-02 04:05:00|139040.5|138940.5|139036.5|138936.5|139043.5|138943.5|139036.5|138936.5|87
1756786200000|2025-09-02 04:10:00|139036.1|138936.1|139038.2|138938.2|139042.1|138942.1|139028.1|138928.1|44
1756786500000|2025-09-02 04:15:00|139037.3|138937.3|139038|138938|139042|138942|139017.9|138917.9|69
1756786800000|2025-09-02 04:20:00|139038.5|138938.5|139041|138941|139046.5|138946.5|139027|138927|61
1756787100000|2025-09-02 04:25:00|139038|138938|139031.5|138931.5|139041|138941|139030|138930|48
1756787400000|2025-09-02 04:30:00|139028.5|138928.5|139001.5|138901.5|139030.1|138930.1|138993.1|138893.1|106
1756787700000|2025-09-02 04:35:00|138999|138899|138993.5|138893.5|139011|138911|138970|138870|125
1756788000000|2025-09-02 04:40:00|138992.5|138892.5|138974.2|138874.2|138994.5|138894.5|138970.5|138870.5|92
1756788300000|2025-09-02 04:45:00|138976|138876|138935|138835|138981.5|138881.5|138927.5|138827.5|185
1756788600000|2025-09-02 04:50:00|138937.5|138837.5|138906.5|138806.5|138939|138839|138887.5|138787.5|187
1756788900000|2025-09-02 04:55:00|138906.4|138806.4|138893.5|138793.5|138919.1|138819.1|138868.5|138768.5|194
1756789200000|2025-09-02 05:00:00|138895|138795|138905|138805|138912|138812|138890|138790|162
1756789500000|2025-09-02 05:05:00|138905.5|138805.5|138859|138759|138905.5|138805.5|138859|138759|197
1756789800000|2025-09-02 05:10:00|138856|138756|138865|138765|138879|138779|138822.5|138722.5|221
1756790100000|2025-09-02 05:15:00|138864.5|138764.5|138886.5|138786.5|138894|138794|138857.3|138757.3|165
1756790400000|2025-09-02 05:20:00|138888|138788|138901|138801|138909.4|138809.4|138888|138788|112
1756790700000|2025-09-02 05:25:00|138902|138802|138899.1|138799.1|138915.5|138815.5|138898.1|138798.1|102
1756791000000|2025-09-02 05:30:00|138904|138804|138870|138770|138919.5|138819.5|138870|138770|161
1756791300000|2025-09-02 05:35:00|138869.5|138769.5|138870|138770|138885.5|138785.5|138858.5|138758.5|169
1756791600000|2025-09-02 05:40:00|138868.5|138768.5|138859.8|138759.8|138871|138771|138850.5|138750.5|120
1756791900000|2025-09-02 05:45:00|138858.9|138758.9|138870.1|138770.1|138878.2|138778.2|138857.5|138757.5|165
1756792200000|2025-09-02 05:50:00|138877.6|138777.6|138868.3|138768.3|138879.4|138779.4|138865|138765|105
1756792500000|2025-09-02 05:55:00|138868.8|138768.8|138893.6|138793.6|138893.6|138793.6|138840.1|138740.1|132
1756792800000|2025-09-02 06:00:00|138891|138791|138872|138772|138891|138791|138860.9|138760.9|164
1756793100000|2025-09-02 06:05:00|138873.5|138773.5|138935.1|138835.1|138935.1|138835.1|138867.5|138767.5|210
1756793400000|2025-09-02 06:10:00|138938.1|138838.1|138947.1|138847.1|138965.1|138865.1|138925.1|138825.1|186
1756793700000|2025-09-02 06:15:00|138946.5|138846.5|138962.1|138862.1|138966|138866|138935.5|138835.5|133
1756794000000|2025-09-02 06:20:00|138964.5|138864.5|138935|138835|138964.5|138864.5|138930|138830|147
1756794300000|2025-09-02 06:25:00|138934.5|138834.5|138893.7|138793.7|138941.5|138841.5|138890.5|138790.5|191
1756794600000|2025-09-02 06:30:00|138892.8|138792.8|138843.5|138743.5|138904.1|138804.1|138839.1|138739.1|135
1756794900000|2025-09-02 06:35:00|138840.1|138740.1|138886.5|138786.5|138886.5|138786.5|138840.1|138740.1|49
1756795200000|2025-09-02 06:40:00|138887.1|138787.1|138886.7|138786.7|138890.8|138790.8|138878.5|138778.5|53
1756795500000|2025-09-02 06:45:00|138893|138793|138952.2|138852.2|138958.2|138858.2|138893|138793|64
1756795800000|2025-09-02 06:50:00|138947.8|138847.8|138956.2|138856.2|139014.2|138900.2|138944.8|138805.5|66
1756796100000|2025-09-02 06:55:00|138948.9|138848.9|138860.2|138660.2|138967.8|138855.2|138858.9|138658.9|47
1756796400000|2025-09-02 07:00:00|138862.2|138662.2|138766.5|138666.5|138870.2|138674.2|138766.5|138616.8|59
1756796700000|2025-09-02 07:05:00|138763.5|138663.5|138851.9|138751.9|138901.5|138753.2|138761.5|138661.5|71
1756797000000|2025-09-02 07:10:00|138851.8|138751.8|139084.2|138884.2|139084.2|138884.2|138851.8|138751.8|71
1756797300000|2025-09-02 07:15:00|139082.8|138882.8|139005.2|138905.2|139086.2|138905.2|139003.9|138853.8|66
1756797600000|2025-09-02 07:20:00|139004.9|138904.9|139148.9|138948.9|139151.2|138977.5|139004.8|138904.8|70
1756797900000|2025-09-02 07:25:00|139148.8|138948.8|139209.8|139009.8|139213.2|139060.2|139114.9|138939.8|140
1756798200000|2025-09-02 07:30:00|139210.5|139010.5|139195|139095|139210.5|139095.5|139119.5|139010|148
1756798500000|2025-09-02 07:35:00|139193.5|139093.5|139160.8|139060.8|139193.5|139093.5|139155.1|139055.1|78
1756798800000|2025-09-02 07:40:00|139155.4|139055.4|139047.3|138947.3|139155.4|139055.4|139037.5|138904.5|139
1756799100000|2025-09-02 07:45:00|139048.1|138948.1|139134.5|138934.5|139134.5|138970|139040|138899|102
1756799400000|2025-09-02 07:50:00|139133.5|138933.5|139287.5|139187.5|139320.1|139220.1|139120.1|138933.5|214
1756799700000|2025-09-02 07:55:00|139288.1|139188.1|139268.2|139168.2|139292.7|139192.7|139256.8|139156.8|206
1756800000000|2025-09-02 08:00:00|139269.2|139169.2|139277.3|139177.3|139289|139189|139266|139166|101
1756800300000|2025-09-02 08:05:00|139276.3|139176.3|139283.4|139083.4|139335.4|139195|139259.9|139079.2|135
1756800600000|2025-09-02 08:10:00|139277|139077|139152.1|139052.1|139283.4|139083.4|139151.5|139027.5|150
1756800900000|2025-09-02 08:15:00|139152.5|139052.5|139190.1|139090.1|139196.5|139096.5|139140.1|139040.1|52
1756801200000|2025-09-02 08:20:00|139188.4|139088.4|139211|139111|139240.4|139111.7|139182.6|139034.6|95
1756801500000|2025-09-02 08:25:00|139210.4|139110.4|139354.1|139154.1|139354.1|139198|139208|139108|120
1756801800000|2025-09-02 08:30:00|139346.9|139146.9|139269.5|139169.5|139353.4|139207.5|139269.5|139146.9|40
1756802100000|2025-09-02 08:35:00|139270.5|139170.5|139181.1|139081.1|139270.5|139170.5|139179.5|139079.5|168
1756802400000|2025-09-02 08:40:00|139178.1|139078.1|139165|139065|139179.1|139079.1|139147.5|139047.5|92
1756802700000|2025-09-02 08:45:00|139165.5|139065.5|139191.5|139091.5|139192.2|139092.2|139165.5|139065.5|70
1756803000000|2025-09-02 08:50:00|139190|139090|139262|139162|139262.5|139162.5|139188.5|139088.5|88
1756803300000|2025-09-02 08:55:00|139265.4|139165.4|139246.7|139146.7|139265.4|139165.4|139244|139144|44
1756803600000|2025-09-02 09:00:00|139246.1|139146.1|139213.7|139013.7|139247.9|139147.9|139172|139013.2|149
1756803900000|2025-09-02 09:05:00|139213.9|139013.9|139212.1|139012.1|139237.1|139037.1|139207.6|139007.6|89
1756804200000|2025-09-02 09:10:00|139234.1|139034.1|139214.5|139014.5|139241.1|139041.1|139209|139009|70
1756804500000|2025-09-02 09:15:00|139214|139014|139256.8|139056.8|139256.9|139056.9|139199.5|138999.5|65
1756804800000|2025-09-02 09:20:00|139256|139056|139286.9|139086.9|139314.9|139114.9|139255.1|139055.1|98
1756805100000|2025-09-02 09:25:00|139286|139086|139287.4|139087.4|139315.1|139115.1|139264.1|139064.1|77
1756805400000|2025-09-02 09:30:00|139292.1|139092.1|139308|139108|139308.4|139108.4|139285.6|139085.6|64
1756805700000|2025-09-02 09:35:00|139308.9|139108.9|139279.1|139079.1|139309.1|139109.1|139277|139077|56
1756806000000|2025-09-02 09:40:00|139277.4|139077.4|139310|139110|139315.2|139115.2|139275.1|139075.1|40
1756806300000|2025-09-02 09:45:00|139311.5|139111.5|139307.5|139107.5|139326|139126|139307.5|139107.5|27
1756806600000|2025-09-02 09:50:00|139315|139115|139315|139115|139319|139119|139306.9|139106.9|39
1756806900000|2025-09-02 09:55:00|139317.5|139117.5|139314|139114|139317.5|139117.5|139308.5|139108.5|73
1756807200000|2025-09-02 10:00:00|139313.9|139113.9|139310|139110|139314|139114|139305|139105|18
1756807500000|2025-09-02 10:05:00|139312|139112|139315.5|139115.5|139318.5|139118.5|139312|139112|9
1756807800000|2025-09-02 10:10:00|139315.1|139115.1|139315.5|139115.5|139316.5|139116.5|139314.5|139114.5|10
1756808100000|2025-09-02 10:15:00|139315.1|139115.1|139324.1|139124.1|139324.1|139124.1|139315.1|139115.1|20
1756808400000|2025-09-02 10:20:00|139325.1|139125.1|139345.1|139145.1|139345.1|139145.1|139325.1|139125.1|35
1756808700000|2025-09-02 10:25:00|139344.5|139144.5|139370.1|139170.1|139385.1|139185.1|139339.1|139139.1|33
1756809000000|2025-09-02 10:30:00|139369.1|139169.1|139363.2|139163.2|139370.1|139170.1|139353.6|139153.6|10
1756809300000|2025-09-02 10:35:00|139362.1|139162.1|139330.1|139130.1|139362.1|139162.1|139330.1|139130.1|15
1756809600000|2025-09-02 10:40:00|139337.5|139137.5|139361.5|139161.5|139363.5|139163.5|139330.1|139130.1|41
1756809900000|2025-09-02 10:45:00|139360.1|139160.1|139358|139158|139365.5|139165.5|139352.1|139152.1|47
1756810200000|2025-09-02 10:50:00|139358.5|139158.5|139356.1|139156.1|139360|139160|139355.1|139155.1|51
1756810500000|2025-09-02 10:55:00|139348|139148|139353.5|139153.5|139356.5|139156.5|139346.6|139146.6|34
1756810800000|2025-09-02 11:00:00|139354.5|139154.5|139365.5|139165.5|139377.5|139177.5|139345.5|139145.5|83
1756811100000|2025-09-02 11:05:00|139374.5|139174.5|139401.5|139201.5|139405.5|139205.5|139365.1|139165.1|39
1756811400000|2025-09-02 11:10:00|139400|139200|139430|139230|139450.4|139250.4|139400|139200|47
1756811700000|2025-09-02 11:15:00|139433.5|139233.5|139376|139276|139433.5|139276|139367.5|139215|21
1756812000000|2025-09-02 11:20:00|139375.5|139275.5|139392.6|139192.6|139402.4|139280.1|139343.4|139176.6|59
1756812300000|2025-09-02 11:25:00|139400.4|139200.4|139436|139236|139461.5|139268|139359.1|139191.6|36
1756812600000|2025-09-02 11:30:00|139428.5|139228.5|139427.5|139227.5|139430.5|139230.5|139418.5|139218.5|33
1756812900000|2025-09-02 11:35:00|139427.1|139227.1|139393.5|139193.5|139429.1|139229.1|139393|139193|17
1756813200000|2025-09-02 11:40:00|139394.5|139194.5|139386.5|139186.5|139399.7|139199.7|139386|139186|23
1756813500000|2025-09-02 11:45:00|139386|139186|139399.6|139199.6|139411.4|139211.4|139378.6|139178.6|107
1756813800000|2025-09-02 11:50:00|139410.4|139210.4|139407|139207|139413.4|139213.4|139400|139200|53
1756814100000|2025-09-02 11:55:00|139407.5|139207.5|139402|139202|139409|139209|139402|139202|49
1756814400000|2025-09-02 12:00:00|139402.4|139202.4|139404.5|139204.5|139412|139212|139401.5|139201.5|112
1756814700000|2025-09-02 12:05:00|139404.1|139204.1|139327|139227|139409.5|139258.4|139305.5|139196.6|146
1756815000000|2025-09-02 12:10:00|139326|139226|139376.5|139276.5|139412.5|139278.5|139322.5|139208|112
1756815300000|2025-09-02 12:15:00|139377.5|139277.5|139497.7|139397.7|139502.1|139402.1|139377|139277|123
1756815600000|2025-09-02 12:20:00|139497.5|139397.5|139510.3|139410.3|139513.1|139413.1|139485.6|139385.6|107
1756815900000|2025-09-02 12:25:00|139509.1|139409.1|139546.1|139446.1|139546.1|139446.1|139509.1|139409.1|117
1756816200000|2025-09-02 12:30:00|139548.1|139448.1|139543.5|139443.5|139555.1|139455.1|139516.5|139416.5|133
1756816500000|2025-09-02 12:35:00|139537|139437|139538.1|139438.1|139551|139451|139536.5|139436.5|44
1756816800000|2025-09-02 12:40:00|139539.1|139439.1|139561.1|139461.1|139565.5|139465.5|139533.5|139433.5|51
1756817100000|2025-09-02 12:45:00|139567.1|139467.1|139615.5|139515.5|139620.5|139520.5|139565.1|139465.1|75
1756817400000|2025-09-02 12:50:00|139616|139516|139624.5|139524.5|139626.5|139526.5|139586|139486|79
1756817700000|2025-09-02 12:55:00|139617.5|139517.5|139624.5|139524.5|139684.5|139584.5|139615.5|139515.5|162
1756818000000|2025-09-02 13:00:00|139625|139525|139602|139502|139638.5|139538.5|139602|139502|125
1756818300000|2025-09-02 13:05:00|139601|139501|139551.5|139451.5|139635.5|139501|139539.9|139385.1|133
1756818600000|2025-09-02 13:10:00|139551.9|139451.9|139551.8|139351.8|139587.5|139456|139517.5|139351.8|75
1756818900000|2025-09-02 13:15:00|139554.5|139354.5|139490.2|139290.2|139568.1|139368.1|139490.2|139290.2|104
1756819200000|2025-09-02 13:20:00|139491.3|139291.3|139499.9|139299.9|139512.7|139312.7|139473.9|139273.9|83
1756819500000|2025-09-02 13:25:00|139500.3|139300.3|139495.7|139295.7|139502.1|139302.1|139482|139282|83
1756819800000|2025-09-02 13:30:00|139488.2|139288.2|139468.5|139268.5|139504.6|139304.6|139459.9|139259.9|95
1756820100000|2025-09-02 13:35:00|139465.1|139265.1|139416.5|139216.5|139465.1|139265.1|139407.5|139207.5|123
1756820400000|2025-09-02 13:40:00|139416|139216|139417.9|139057.9|139420.2|139219.9|139352.3|139055.5|94
1756820700000|2025-09-02 13:45:00|139422.6|139062.6|139345.4|139145.4|139422.6|139202.7|139329.8|139049.8|87
1756821000000|2025-09-02 13:50:00|139346.5|139146.5|139293.1|139093.1|139346.5|139146.5|139288.5|139088.5|77
1756821300000|2025-09-02 13:55:00|139292|139092|139261.9|139061.9|139294.5|139094.5|139261.9|139061.9|98
1756821600000|2025-09-02 14:00:00|139264.2|139059.6|139019.5|138819.5|139264.2|139061.9|139007.5|138807.5|238
1756821900000|2025-09-02 14:05:00|139019.9|138819.9|138956.1|138756.1|139030.1|138830.1|138953.1|138753.1|165
1756822200000|2025-09-02 14:10:00|138959.5|138759.5|138978.1|138778.1|139025.1|138825.1|138959.5|138759.5|111
1756822500000|2025-09-02 14:15:00|138978|138778|138972.1|138772.1|138994.8|138794.8|138945|138745|93
1756822800000|2025-09-02 14:20:00|138971.7|138771.7|138957.8|138857.8|139017.4|138857.8|138945.5|138765|116
1756823100000|2025-09-02 14:25:00|138958.3|138858.3|139068|138868|139090.1|138930.2|138958.2|138816.9|94
1756823400000|2025-09-02 14:30:00|139069.5|138869.5|139067|138967|139088.8|138988.8|139022|138869.5|65
1756823700000|2025-09-02 14:35:00|139066.5|138966.5|139012.5|138912.5|139066.5|138966.5|139012.5|138912.5|42
1756824000000|2025-09-02 14:40:00|139013|138913|138994|138894|139013.5|138913.5|138980|138880|79
1756824300000|2025-09-02 14:45:00|138991.5|138891.5|138993.1|138893.1|139062.3|138913|138986.6|138843.2|162
1756824600000|2025-09-02 14:50:00|139000.9|138900.9|139002|138902|139099|138913.8|138999|138847|90
1756824900000|2025-09-02 14:55:00|139001|138901|139009|138909|139073.5|138923.5|139000.5|138859|64
1756825200000|2025-09-02 15:00:00|139010|138910|139092.3|138892.3|139095|138910|139008.5|138856|51
1756825500000|2025-09-02 15:05:00|139098.4|138898.4|139156.1|138956.1|139156.1|138956.1|139083.9|138883.9|58
1756825800000|2025-09-02 15:10:00|139156.3|138956.3|139207.5|139007.5|139225|139025|139156.3|138956.3|75
1756826100000|2025-09-02 15:15:00|139208|139008|139189.5|138989.5|139212|139012|139176|138976|83
1756826400000|2025-09-02 15:20:00|139190|138990|139185.5|138985.5|139220|139020|139176|138976|35
1756826700000|2025-09-02 15:25:00|139185|138985|139119|139019|139185|139035.5|139104.5|138985|45
1756827000000|2025-09-02 15:30:00|139120.5|139020.5|139162|139062|139184.5|139084.5|139120|139020|72
1756827300000|2025-09-02 15:35:00|139163.5|139063.5|139311.5|139111.5|139321.6|139121.6|139163.5|139023.5|65
1756827600000|2025-09-02 15:40:00|139321.7|139121.7|139310|139110|139321.7|139121.7|139307|139107|42
1756827900000|2025-09-02 15:45:00|139307.5|139107.5|139274.5|139174.5|139325.5|139174.5|139274.5|139101.5|36
1756828200000|2025-09-02 15:50:00|139274|139174|139281|139181|139290.5|139190.5|139273.5|139173.5|36
1756828500000|2025-09-02 15:55:00|139280.5|139180.5|139278|139178|139286|139186|139277.5|139177.5|36
1756828800000|2025-09-02 16:00:00|139279|139179|139378.8|139178.8|139380.7|139221|139279|139147.1|49
1756829100000|2025-09-02 16:05:00|139377.2|139177.2|139382.1|139182.1|139386.8|139186.8|139360|139160|34
1756829400000|2025-09-02 16:10:00|139380.1|139180.1|139344|139244|139380.1|139244|139321.5|139176.8|40
1756829700000|2025-09-02 16:15:00|139344.4|139244.4|139340.3|139240.3|139371.4|139271.4|139338|139238|61
1756830000000|2025-09-02 16:20:00|139337.5|139237.5|139333.5|139233.5|139340.3|139240.3|139327.5|139227.5|36
1756830300000|2025-09-02 16:25:00|139345|139245|139426|139226|139430.5|139267|139345|139211.5|36
1756830600000|2025-09-02 16:30:00|139425.5|139225.5|139420.5|139220.5|139429.7|139229.7|139410.5|139210.5|37
1756830900000|2025-09-02 16:35:00|139420.1|139220.1|139420.1|139220.1|139420.1|139220.1|139420.1|139220.1|1
1756831200000|2025-09-02 16:40:00|139420.5|139220.5|139420.5|139220.5|139430.5|139230.5|139419|139219|13
1756831500000|2025-09-02 16:45:00|139414.5|139214.5|139418.1|139218.1|139423|139223|139414.5|139214.5|7
1756831800000|2025-09-02 16:50:00|139416.1|139216.1|139400.1|139200.1|139418.7|139218.7|139400.1|139200.1|33
1756832100000|2025-09-02 16:55:00|139395.1|139195.1|139410.1|139210.1|139417.5|139217.5|139395.1|139195.1|26
1756832400000|2025-09-02 17:00:00|139407.5|139207.5|139390.2|139190.2|139407.5|139207.5|139370.1|139170.1|20
1756832700000|2025-09-02 17:05:00|139380.1|139180.1|139380.3|139180.3|139380.3|139180.3|139365.1|139165.1|15
1756833000000|2025-09-02 17:10:00|139405.1|139205.1|139414.1|139214.1|139414.1|139214.1|139403.3|139203.3|9
1756833300000|2025-09-02 17:15:00|139415.1|139215.1|139407.1|139207.1|139422.5|139222.5|139391|139191|34
1756833600000|2025-09-02 17:20:00|139402.3|139202.3|139403.1|139203.1|139415.1|139215.1|139400.1|139200.1|13
1756833900000|2025-09-02 17:25:00|139401.1|139201.1|139372.5|139172.5|139401.1|139201.1|139372.5|139172.5|15
1756834200000|2025-09-02 17:30:00|139369.1|139169.1|139367.5|139167.5|139369.1|139169.1|139367.5|139167.5|2
1756834800000|2025-09-02 17:40:00|139368.5|139168.5|139367.5|139167.5|139368.5|139168.5|139366.5|139166.5|13
1756835100000|2025-09-02 17:45:00|139368.5|139168.5|139373.5|139173.5|139374.1|139174.1|139368.5|139168.5|8
1756835400000|2025-09-02 17:50:00|139374.1|139174.1|139367.5|139167.5|139374.1|139174.1|139366.1|139166.1|16
1756835700000|2025-09-02 17:55:00|139369.1|139169.1|139371.1|139171.1|139371.1|139171.1|139368.1|139168.1|18
1756836000000|2025-09-02 18:00:00|139370.5|139170.5|139369.1|139169.1|139370.5|139170.5|139367.5|139167.5|21
1756836300000|2025-09-02 18:05:00|139379.1|139179.1|139430.5|139230.5|139435.1|139235.1|139378.5|139178.5|33
1756836600000|2025-09-02 18:10:00|139431.1|139231.1|139428.1|139228.1|139431.5|139231.5|139425.5|139225.5|16
1756836900000|2025-09-02 18:15:00|139427.5|139227.5|139431.1|139231.1|139432.5|139232.5|139427.1|139227.1|37
1756837200000|2025-09-02 18:20:00|139430.5|139230.5|139426.5|139226.5|139431.1|139231.1|139422.1|139222.1|39
1756837500000|2025-09-02 18:25:00|139427.5|139227.5|139421.1|139221.1|139428.1|139228.1|139421.1|139221.1|43
1756837800000|2025-09-02 18:30:00|139421.5|139221.5|139426.1|139226.1|139435.5|139235.5|139420.5|139220.5|37
1756838100000|2025-09-02 18:35:00|139426.5|139226.5|139421.5|139221.5|139430.5|139230.5|139420.5|139220.5|37
1756838400000|2025-09-02 18:40:00|139423.1|139223.1|139433.5|139233.5|139443.5|139243.5|139422.1|139222.1|44
1756838700000|2025-09-02 18:45:00|139434.1|139234.1|139430.1|139230.1|139434.5|139234.5|139429.5|139229.5|13
1756839000000|2025-09-02 18:50:00|139431.1|139231.1|139430.1|139230.1|139437.3|139237.3|139425.1|139225.1|22
1756839300000|2025-09-02 18:55:00|139431.5|139231.5|139511.5|139311.5|139595.1|139395.1|139431.5|139231.5|78
1756839600000|2025-09-02 19:00:00|139511.1|139311.1|139462.5|139262.5|139511.9|139311.9|139445.2|139245.2|60
1756839900000|2025-09-02 19:05:00|139466.6|139266.6|139466.6|139266.6|139472.6|139272.6|139452.4|139252.4|22
1756840200000|2025-09-02 19:10:00|139461.5|139261.5|139455.5|139255.5|139466.6|139266.6|139455.4|139255.4|8
1756840500000|2025-09-02 19:15:00|139452.5|139252.5|139440.4|139240.4|139452.5|139252.5|139440.4|139240.4|8
1756840800000|2025-09-02 19:20:00|139441.6|139241.6|139395.1|139195.1|139441.6|139241.6|139395.1|139195.1|13
1756841400000|2025-09-02 19:30:00|139394.5|139194.5|139412.1|139212.1|139412.1|139212.1|139394.5|139194.5|9
1756841700000|2025-09-02 19:35:00|139409.8|139209.8|139409.5|139209.5|139410.2|139210.2|139407.5|139207.5|10
1756842000000|2025-09-02 19:40:00|139410.3|139210.3|139410.5|139210.5|139410.5|139210.5|139410.3|139210.3|2
1756842300000|2025-09-02 19:45:00|139409.9|139209.9|139409.9|139209.9|139410.5|139210.5|139409.9|139209.9|3
1756842600000|2025-09-02 19:50:00|139407.5|139207.5|139410.3|139210.3|139410.3|139210.3|139407.5|139207.5|11
1756842900000|2025-09-02 19:55:00|139408.5|139208.5|139420.7|139220.7|139420.7|139220.7|139408.5|139208.5|6
1756857600000|2025-09-03 00:00:00|139516|139156|139445.1|139245.1|139516|139302.1|139380|139156|318
1756857900000|2025-09-03 00:05:00|139443.5|139243.5|139440.5|139340.5|139477.5|139341.4|139373.5|139236.5|210
1756858200000|2025-09-03 00:10:00|139440.1|139340.1|139375.5|139275.5|139484.2|139347.5|139348.5|139244.8|235
1756858500000|2025-09-03 00:15:00|139382.2|139282.2|139356|139256|139412.5|139312.5|139334.5|139234.5|242
1756858800000|2025-09-03 00:20:00|139361.5|139261.5|139361.5|139261.5|139389.5|139289.5|139337.1|139237.1|176
1756859100000|2025-09-03 00:25:00|139362.1|139262.1|139406|139306|139411|139311|139342.5|139242.5|203
1756859400000|2025-09-03 00:30:00|139405.5|139305.5|139423|139323|139436.5|139336.5|139386.5|139286.5|271
1756859700000|2025-09-03 00:35:00|139426|139326|139429.5|139329.5|139458|139358|139405.1|139305.1|255
1756860000000|2025-09-03 00:40:00|139431.3|139331.3|139437.8|139337.8|139458.1|139358.1|139405.1|139305.1|140
1756860300000|2025-09-03 00:45:00|139436.9|139336.9|139408.4|139308.4|139437.8|139337.8|139395.1|139295.1|163
1756860600000|2025-09-03 00:50:00|139408.8|139308.8|139394.5|139294.5|139419.6|139319.6|139394.5|139294.5|136
1756860900000|2025-09-03 00:55:00|139387.5|139287.5|139368.9|139268.9|139405|139305|139362.5|139262.5|74
1756861200000|2025-09-03 01:00:00|139369.3|139269.3|139304|139204|139371.7|139271.7|139270.8|139170.8|223
1756861500000|2025-09-03 01:05:00|139304.9|139204.9|139320.1|139220.1|139359|139259|139304|139204|166
1756861800000|2025-09-03 01:10:00|139315.1|139215.1|139303.1|139103.1|139319|139219|139231.1|139090.1|220
1756862100000|2025-09-03 01:15:00|139303.2|139103.2|139247.5|139147.5|139319.8|139189.5|139242.7|139089.5|321
1756862400000|2025-09-03 01:20:00|139248|139148|139242.5|139142.5|139259|139159|139218.1|139118.1|281
1756862700000|2025-09-03 01:25:00|139243|139143|139200|139100|139243.5|139143.5|139196.5|139096.5|214
1756863000000|2025-09-03 01:30:00|139199.5|139099.5|139069.5|138969.5|139200|139100|139069.5|138969.5|364
1756863300000|2025-09-03 01:35:00|139070.1|138970.1|139088.1|138988.1|139110|139010|139032.1|138932.1|271
1756863600000|2025-09-03 01:40:00|139095.5|138995.5|139081.1|138981.1|139100.1|139000.1|139065.1|138965.1|246
1756863900000|2025-09-03 01:45:00|139080.8|138980.8|139107.5|139007.5|139124.9|139024.9|139052|138952|217
1756864200000|2025-09-03 01:50:00|139108.5|139008.5|139123.5|139023.5|139133|139033|139103|139003|137
1756864500000|2025-09-03 01:55:00|139121|139021|139157.5|139057.5|139162.5|139062.5|139112.5|139012.5|171
1756864800000|2025-09-03 02:00:00|139156.5|139056.5|139234.5|139134.5|139235.1|139135.1|139148.5|139048.5|167
1756865100000|2025-09-03 02:05:00|139234.1|139134.1|139142.2|139042.2|139240.1|139140.1|139140.1|139040.1|282
1756865400000|2025-09-03 02:10:00|139142.1|139042.1|139169.1|139069.1|139173.4|139073.4|139121|139021|158
1756865700000|2025-09-03 02:15:00|139171.5|139071.5|139137.1|139037.1|139193|139093|139132.5|139032.5|201
1756866000000|2025-09-03 02:20:00|139135.1|139035.1|139182.5|139082.5|139182.5|139082.5|139132.1|139032.1|204
1756866300000|2025-09-03 02:25:00|139182|139082|139163.5|139063.5|139212|139112|139163|139063|127
1756866600000|2025-09-03 02:30:00|139163|139063|139206|139106|139223|139123|139163|139063|238
1756866900000|2025-09-03 02:35:00|139203.5|139103.5|139222.5|139122.5|139252.5|139152.5|139202.5|139102.5|267
1756867200000|2025-09-03 02:40:00|139223.5|139123.5|139217|139117|139236.1|139136.1|139190|139090|190
1756867500000|2025-09-03 02:45:00|139216.5|139116.5|139180|139080|139216.5|139116.5|139170.9|139070.9|151
1756867800000|2025-09-03 02:50:00|139182.1|139082.1|139207.5|139107.5|139220.1|139120.1|139180|139080|133
1756868100000|2025-09-03 02:55:00|139207|139107|139210.1|139110.1|139215.2|139115.2|139194.1|139094.1|125
1756868400000|2025-09-03 03:00:00|139208.1|139108.1|139120.1|139020.1|139210.1|139110.1|139118.1|139018.1|151
1756868700000|2025-09-03 03:05:00|139110.1|139010.1|139136.5|139036.5|139151.5|139051.5|139110.1|139010.1|148
1756869000000|2025-09-03 03:10:00|139136|139036|139163.5|139063.5|139164.5|139064.5|139130.1|139030.1|155
1756869300000|2025-09-03 03:15:00|139164.1|139064.1|139167|139067|139169.1|139069.1|139152.5|139052.5|82
1756869600000|2025-09-03 03:20:00|139163|139063|139180|139080|139204.1|139104.1|139163|139063|85
1756869900000|2025-09-03 03:25:00|139180.5|139080.5|139197.5|139097.5|139202.5|139102.5|139180|139080|118
1756870200000|2025-09-03 03:30:00|139198|139098|139190|139090|139200.5|139100.5|139183|139083|92
1756870500000|2025-09-03 03:35:00|139188.5|139088.5|139185|139085|139190.5|139090.5|139170.4|139070.4|70
1756870800000|2025-09-03 03:40:00|139186|139086|139175|139075|139192.5|139092.5|139168.7|139068.7|116
1756871100000|2025-09-03 03:45:00|139179|139079|139173.5|139073.5|139188.6|139088.6|139172.5|139072.5|80
1756871400000|2025-09-03 03:50:00|139177|139077|139191.5|139091.5|139192|139092|139172.5|139072.5|70
1756871700000|2025-09-03 03:55:00|139192|139092|139192.1|139092.1|139200.5|139100.5|139178.1|139078.1|122
1756872000000|2025-09-03 04:00:00|139191.5|139091.5|139181.5|139081.5|139195.1|139095.1|139181.1|139081.1|126
1756872300000|2025-09-03 04:05:00|139182.1|139082.1|139171.5|139071.5|139183.1|139083.1|139149.5|139049.5|80
1756872600000|2025-09-03 04:10:00|139167.3|139067.3|139142.8|139042.8|139174.2|139074.2|139140.8|139040.8|186
1756872900000|2025-09-03 04:15:00|139138|139038|139133.1|139033.1|139142.8|139042.8|139111.8|139011.8|182
1756873200000|2025-09-03 04:20:00|139132.5|139032.5|139123.5|139023.5|139148.5|139048.5|139118.1|139018.1|130
1756873500000|2025-09-03 04:25:00|139125.1|139025.1|139117|139017|139128|139028|139103|139003|114
1756873800000|2025-09-03 04:30:00|139116.1|139016.1|139115.5|139015.5|139121|139021|139106.1|139006.1|111
1756874100000|2025-09-03 04:35:00|139116.1|139016.1|139114.5|139014.5|139135.3|139035.3|139106.6|139006.6|171
1756874400000|2025-09-03 04:40:00|139115|139015|139104.5|139004.5|139123.5|139023.5|139097.5|138997.5|113
1756874700000|2025-09-03 04:45:00|139105.1|139005.1|139103|139003|139117.5|139017.5|139103|139003|114
1756875000000|2025-09-03 04:50:00|139103.5|139003.5|139066.5|138966.5|139108|139008|139055.5|138955.5|219
1756875300000|2025-09-03 04:55:00|139065.5|138965.5|139051.5|138951.5|139071|138971|139048|138948|225
1756875600000|2025-09-03 05:00:00|139052|138952|139096.1|138996.1|139096.1|138996.1|139039|138939|211
1756875900000|2025-09-03 05:05:00|139096.5|138996.5|139100.1|139000.1|139117|139017|139086.1|138986.1|133
1756876200000|2025-09-03 05:10:00|139106.5|139006.5|139128.9|139028.9|139128.9|139028.9|139100.1|139000.1|122
1756876500000|2025-09-03 05:15:00|139129.3|139029.3|139103.5|139003.5|139129.8|139029.8|139099.5|138999.5|90
1756876800000|2025-09-03 05:20:00|139102.5|139002.5|139068.1|138968.1|139105.1|139005.1|139068.1|138968.1|92
1756877100000|2025-09-03 05:25:00|139065.5|138965.5|139085.1|138985.1|139086.5|138986.5|139065.1|138965.1|119
1756877400000|2025-09-03 05:30:00|139085.5|138985.5|139128.5|139028.5|139128.5|139028.5|139079|138979|105
1756877700000|2025-09-03 05:35:00|139129.4|139029.4|139131.5|139031.5|139133|139033|139110.1|139010.1|64
1756878000000|2025-09-03 05:40:00|139128|139028|139200|139100|139202.4|139102.4|139128|139028|162
1756878300000|2025-09-03 05:45:00|139201|139101|139206.5|139106.5|139213.1|139113.1|139181|139081|145
1756878600000|2025-09-03 05:50:00|139208|139108|139178.5|139078.5|139213|139113|139178|139078|181
1756878900000|2025-09-03 05:55:00|139180.5|139080.5|139183.5|139083.5|139197.1|139097.1|139176.5|139076.5|127
1756879200000|2025-09-03 06:00:00|139183|139083|139156.2|139056.2|139185.1|139085.1|139148.5|139048.5|211
1756879500000|2025-09-03 06:05:00|139156.5|139056.5|139136|139036|139166.5|139066.5|139121.5|139021.5|185
1756879800000|2025-09-03 06:10:00|139142.5|139042.5|139125.5|139025.5|139158|139058|139121.5|139021.5|223
1756880100000|2025-09-03 06:15:00|139124.5|139024.5|139106.5|139006.5|139125.5|139025.5|139096|138996|185
1756880400000|2025-09-03 06:20:00|139107|139007|139065|138965|139107|139007|139039.5|138939.5|275
1756880700000|2025-09-03 06:25:00|139065.1|138965.1|139015|138915|139079|138979|138978.5|138878.5|295
1756881000000|2025-09-03 06:30:00|139019.9|138919.9|138976|138876|139055.1|138955.1|138976|138876|195
1756881300000|2025-09-03 06:35:00|138976.5|138876.5|138947.8|138847.8|138982.5|138882.5|138935.4|138835.4|92
1756881600000|2025-09-03 06:40:00|138947.1|138847.1|138980.9|138780.9|139001.2|138862|138942.8|138780.9|89
1756881900000|2025-09-03 06:45:00|138983.2|138783.2|139025|138925|139065.5|138926.5|138934.9|138781.9|59
1756882200000|2025-09-03 06:50:00|139025.5|138925.5|139065.2|138965.2|139074.5|138974.5|139021.8|138921.8|83
1756882500000|2025-09-03 06:55:00|139056.8|138956.8|139000.2|138900.2|139068|138968|138994.6|138894.6|67
1756882800000|2025-09-03 07:00:00|138993.9|138893.9|139048.2|138848.2|139053.2|138900.2|138962.5|138838.9|90
1756883100000|2025-09-03 07:05:00|139050.2|138850.2|139097.2|138897.2|139097.2|138930.2|139028.9|138850.2|31
1756883400000|2025-09-03 07:10:00|139113.2|138913.2|139082.2|138882.2|139123.2|138923.2|139080.8|138880.8|21
1756883700000|2025-09-03 07:15:00|139075.2|138875.2|139194.2|138994.2|139194.2|139035.5|139062.5|138862.5|36
1756884000000|2025-09-03 07:20:00|139195.2|138995.2|139182.5|139082.5|139237.6|139090|139169.9|138995.2|78
1756884300000|2025-09-03 07:25:00|139190|139090|139119.1|139019.1|139218.5|139090|139119.1|138970.8|97
1756884600000|2025-09-03 07:30:00|139118.6|139018.6|139059.5|138959.5|139124.6|139024.6|139057.5|138957.5|94
1756884900000|2025-09-03 07:35:00|139109.5|138909.5|139060.5|138860.5|139110|138947.5|139043|138860.5|35
1756885200000|2025-09-03 07:40:00|139061.5|138861.5|139016.4|138916.4|139063.5|138917|139011.2|138849|58
1756885500000|2025-09-03 07:45:00|139016.8|138916.8|139009.6|138809.6|139018.4|138918.4|138942.2|138809.6|75
1756885800000|2025-09-03 07:50:00|139016.6|138816.6|138956|138856|139016.6|138865.1|138955|138796.6|16
1756886100000|2025-09-03 07:55:00|139007.7|138807.7|138994.6|138794.6|139007.7|138857.2|138955.5|138786.7|22
1756886400000|2025-09-03 08:00:00|138994.1|138794.1|138950.6|138750.6|138994.1|138794.1|138947.6|138747.6|46
1756886700000|2025-09-03 08:05:00|138954.5|138754.5|138894.1|138694.1|138966.5|138766.5|138894|138694|83
1756887000000|2025-09-03 08:10:00|138893.1|138693.1|138805|138705|138893.5|138705|138805|138611.1|89
1756887300000|2025-09-03 08:15:00|138805.1|138705.1|138787.4|138687.4|138805.1|138705.1|138765|138665|36
1756887600000|2025-09-03 08:20:00|138789.4|138689.4|138770|138670|138873.5|138723.4|138767.5|138620|33
1756887900000|2025-09-03 08:25:00|138772|138672|138745|138645|138775|138675|138740.5|138640.5|16
1756888200000|2025-09-03 08:30:00|138740|138640|138876.5|138676.5|138878.5|138678.5|138732.5|138616.5|96
1756888500000|2025-09-03 08:35:00|138878|138678|138905.1|138705.1|138912.1|138712.1|138878|138678|106
1756888800000|2025-09-03 08:40:00|138906.5|138706.5|138957.5|138757.5|138957.5|138757.5|138906.5|138706.5|77
1756889100000|2025-09-03 08:45:00|138958.1|138758.1|138877.4|138777.4|138959.5|138804|138874|138753.5|51
1756889400000|2025-09-03 08:50:00|138873.8|138773.8|138840.7|138740.7|138874|138774|138831.8|138731.8|174
1756889700000|2025-09-03 08:55:00|138840.2|138740.2|138818.6|138618.6|138891.8|138742.4|138772.4|138617.6|112
1756890000000|2025-09-03 09:00:00|138827.1|138627.1|138850.5|138650.5|138866|138719.1|138785.6|138627.1|146
1756890300000|2025-09-03 09:05:00|138849.1|138649.1|138883.5|138683.5|138897.5|138697.5|138849.1|138649.1|58
1756890600000|2025-09-03 09:10:00|138883|138683|138865.5|138765.5|138902.5|138766.1|138853.5|138682.5|29
1756890900000|2025-09-03 09:15:00|138867.1|138767.1|138870|138770|138875.5|138775.5|138863.5|138763.5|120
1756891200000|2025-09-03 09:20:00|138873|138773|138872.1|138772.1|138877.1|138777.1|138867.5|138767.5|51
1756891500000|2025-09-03 09:25:00|138869.1|138769.1|138855|138755|138874.5|138774.5|138846.1|138746.1|45
1756891800000|2025-09-03 09:30:00|138855.4|138755.4|138899|138699|138900|138755.5|138845.3|138693.4|51
1756892100000|2025-09-03 09:35:00|138900|138700|138810.6|138610.6|138900|138748.5|138760.4|138610.6|90
1756892400000|2025-09-03 09:40:00|138819.5|138619.5|138811|138611|138820.5|138620.5|138806.6|138606.6|56
1756892700000|2025-09-03 09:45:00|138811.1|138611.1|138742.5|138642.5|138823.5|138652|138736.2|138606.6|28
1756893300000|2025-09-03 09:55:00|138743|138643|138756|138656|138829.5|138667.6|138743|138606.5|32
1756893600000|2025-09-03 10:00:00|138757|138657|138750|138650|138757|138657|138750|138650|11
1756893900000|2025-09-03 10:05:00|138750.5|138650.5|138741|138641|138754.7|138654.7|138741|138641|22
1756894200000|2025-09-03 10:10:00|138741.5|138641.5|138850.9|138650.9|138856.6|138693.5|138741|138636|270
1756894500000|2025-09-03 10:15:00|138840.6|138640.6|138759.5|138659.5|138852.5|138703.4|138759.5|138639.6|34
1756894800000|2025-09-03 10:20:00|138760|138660|138747.4|138647.4|138763|138663|138747.4|138647.4|19
1756895100000|2025-09-03 10:25:00|138747.3|138647.3|138747.5|138647.5|138752.1|138652.1|138743.2|138643.2|15
1756895400000|2025-09-03 10:30:00|138747.6|138647.6|138818.1|138618.1|138830.4|138679.8|138747.5|138618.1|59
1756895700000|2025-09-03 10:35:00|138818.5|138618.5|138842.9|138642.9|138847.1|138647.1|138816.5|138616.5|41
1756896000000|2025-09-03 10:40:00|138842.7|138642.7|138937.6|138737.6|138948.5|138748.5|138842.7|138642.7|50
1756896300000|2025-09-03 10:45:00|138940.4|138740.4|138901.4|138701.4|138940.4|138740.4|138892.6|138692.6|54
1756896600000|2025-09-03 10:50:00|138893.6|138693.6|138861.4|138661.4|138909.4|138709.4|138850.5|138650.5|49
1756896900000|2025-09-03 10:55:00|138854.9|138654.9|138816.1|138616.1|138860.4|138660.4|138816.1|138616.1|43
1756897200000|2025-09-03 11:00:00|138814.1|138614.1|138817|138617|138819.5|138619.5|138809|138609|35
1756897500000|2025-09-03 11:05:00|138817.5|138617.5|138812.5|138612.5|138823|138623|138812.5|138612.5|20
1756897800000|2025-09-03 11:10:00|138812.7|138612.7|138803.5|138603.5|138816.1|138616.1|138792.3|138592.3|53
1756898100000|2025-09-03 11:15:00|138804.5|138604.5|138805.1|138605.1|138809.5|138609.5|138799.1|138599.1|20
1756898400000|2025-09-03 11:20:00|138805.5|138605.5|138828.5|138628.5|138839.9|138639.9|138805.5|138605.5|43
1756898700000|2025-09-03 11:25:00|138836|138636|138811|138611|138836.3|138636.3|138811|138611|34
1756899000000|2025-09-03 11:30:00|138823.5|138623.5|138836.6|138636.6|138837.7|138637.7|138797|138597|31
1756899300000|2025-09-03 11:35:00|138839.5|138639.5|138836.6|138636.6|138840.5|138640.5|138836.6|138636.6|6
1756899600000|2025-09-03 11:40:00|138820|138620|138816.5|138616.5|138820|138620|138816.5|138616.5|4
1756899900000|2025-09-03 11:45:00|138808|138608|138802.5|138602.5|138808|138608|138801.8|138601.8|12
1756900200000|2025-09-03 11:50:00|138803.5|138603.5|138800|138600|138803.5|138603.5|138799.8|138599.8|4
1756900800000|2025-09-03 12:00:00|138800.5|138600.5|138788.5|138588.5|138805|138605|138784.5|138584.5|17
1756901100000|2025-09-03 12:05:00|138789|138589|138738.5|138638.5|138803|138638.5|138738.5|138586.5|11
1756901400000|2025-09-03 12:10:00|138738.1|138638.1|138738|138638|138738.5|138638.5|138738|138638|8
1756901700000|2025-09-03 12:15:00|138738.1|138638.1|138735.1|138635.1|138745.1|138645.1|138735.1|138635.1|7
1756902000000|2025-09-03 12:20:00|138727.5|138627.5|138743.1|138643.1|138750.1|138650.1|138727.5|138627.5|12
1756902300000|2025-09-03 12:25:00|138750.1|138650.1|138732.5|138632.5|138760.1|138660.1|138725.5|138625.5|49
1756902600000|2025-09-03 12:30:00|138745.5|138645.5|138722.5|138622.5|138804.4|138650.1|138716.5|138593.5|56
1756902900000|2025-09-03 12:35:00|138723.1|138623.1|138743.5|138643.5|138746.5|138646.5|138722.5|138622.5|40
1756903200000|2025-09-03 12:40:00|138744.5|138644.5|138820.5|138720.5|138828.5|138728.5|138744.1|138644.1|85
1756903500000|2025-09-03 12:45:00|138817.1|138717.1|138803.5|138703.5|138819.1|138719.1|138780|138680|88
1756903800000|2025-09-03 12:50:00|138804|138704|138776|138676|138804|138704|138774.2|138674.2|68
1756904100000|2025-09-03 12:55:00|138776.5|138676.5|138803.1|138703.1|138804.5|138704.5|138762.5|138662.5|86
1756904400000|2025-09-03 13:00:00|138802.5|138702.5|138860|138660|138895|138727|138796|138647.5|57
1756904700000|2025-09-03 13:05:00|138861|138661|138868|138668|138869.5|138669.5|138842.5|138642.5|42
1756905000000|2025-09-03 13:10:00|138867.5|138667.5|138816|138616|138870|138670|138816|138616|44
1756905300000|2025-09-03 13:15:00|138817|138617|138800.5|138600.5|138817.5|138617.5|138794.5|138594.5|24
1756905600000|2025-09-03 13:20:00|138798.5|138598.5|138796.5|138596.5|138801|138601|138796|138596|44
1756905900000|2025-09-03 13:25:00|138797|138597|138740.5|138640.5|138808|138640.5|138740.5|138588.5|40
1756906200000|2025-09-03 13:30:00|138740|138640|138760.5|138660.5|138779|138679|138740|138640|52
1756906500000|2025-09-03 13:35:00|138761|138661|138811.5|138711.5|138865.5|138713|138751.5|138651.5|57
1756906800000|2025-09-03 13:40:00|138813|138713|138840|138740|138868.1|138768.1|138813|138713|116
1756907100000|2025-09-03 13:45:00|138840.5|138740.5|138868.5|138768.5|138887.9|138787.9|138840.5|138740.5|88
1756907400000|2025-09-03 13:50:00|138870|138770|138848|138748|138879.5|138779.5|138842.1|138742.1|73
1756907700000|2025-09-03 13:55:00|138845|138745|138862.5|138662.5|138894.7|138750.2|138816.1|138650|66
1756908000000|2025-09-03 14:00:00|138870.2|138670.2|138647.2|138447.2|138870.2|138670.2|138625|138425|111
1756908300000|2025-09-03 14:05:00|138650.1|138450.1|138683|138583|138687.5|138587.5|138604|138442.7|126
1756908600000|2025-09-03 14:10:00|138686|138586|138755|138555|138761.5|138586.5|138622.5|138487.5|89
1756908900000|2025-09-03 14:15:00|138745|138545|138598|138498|138745|138545|138597.5|138447.5|51
1756909200000|2025-09-03 14:20:00|138597.5|138497.5|138584.5|138484.5|138611.5|138511.5|138582.5|138482.5|39
1756909500000|2025-09-03 14:25:00|138583|138483|138598.8|138498.8|138623.5|138523.5|138575|138475|86
1756909800000|2025-09-03 14:30:00|138596.8|138496.8|138606|138506|138610.5|138510.5|138582|138482|102
1756910100000|2025-09-03 14:35:00|138605.5|138505.5|138688.8|138488.8|138693.5|138526.5|138600.5|138466.4|104
1756910400000|2025-09-03 14:40:00|138687.8|138487.8|138608|138508|138692.5|138539|138600.4|138478.6|105
1756910700000|2025-09-03 14:45:00|138606.6|138506.6|138687|138587|138687|138587|138591|138491|156
1756911000000|2025-09-03 14:50:00|138697.1|138597.1|138831|138631|138832|138632|138697.1|138573|97
1756911300000|2025-09-03 14:55:00|138830|138630|138693.5|138593.5|138830|138663.5|138690.8|138590.8|78
1756911600000|2025-09-03 15:00:00|138693.3|138593.3|138678.5|138578.5|138713.5|138613.5|138673|138573|93
1756911900000|2025-09-03 15:05:00|138680|138580|138630.5|138530.5|138683.5|138583.5|138627.5|138527.5|82
1756912200000|2025-09-03 15:10:00|138630.4|138530.4|138633|138533|138643|138543|138628|138528|69
1756912500000|2025-09-03 15:15:00|138633.5|138533.5|138644|138544|138742.3|138594|138632|138532|140
1756912800000|2025-09-03 15:20:00|138645.5|138545.5|138682|138582|138682|138582|138645.5|138545.5|34
1756913100000|2025-09-03 15:25:00|138681|138581|138647|138547|138683|138583|138647|138547|31
1756913400000|2025-09-03 15:30:00|138647.5|138547.5|138721|138621|138722.5|138622.5|138645|138545|72
1756913700000|2025-09-03 15:35:00|138722|138622|138715.8|138615.8|138731.5|138631.5|138715|138615|34
1756914000000|2025-09-03 15:40:00|138714.2|138614.2|138764|138564|138775.1|138624.1|138682|138562.5|66
1756914300000|2025-09-03 15:45:00|138764.5|138564.5|138764|138564|138777|138577|138761.5|138561.5|35
1756914600000|2025-09-03 15:50:00|138764.5|138564.5|138774|138574|138775.5|138575.5|138762|138562|84
1756914900000|2025-09-03 15:55:00|138774.5|138574.5|138783|138583|138785|138585|138774.5|138574.5|25
1756915200000|2025-09-03 16:00:00|138782|138582|138787|138587|138806.5|138606.5|138781|138581|20
1756915500000|2025-09-03 16:05:00|138787.5|138587.5|138789|138589|138796.5|138596.5|138787.5|138587.5|18
1756915800000|2025-09-03 16:10:00|138790|138590|138793|138593|138798|138598|138787.5|138587.5|31
1756916100000|2025-09-03 16:15:00|138800|138600|138786|138586|138800|138600|138786|138586|13
1756916400000|2025-09-03 16:20:00|138785.5|138585.5|138795|138595|138795|138595|138784.5|138584.5|38
1756916700000|2025-09-03 16:25:00|138794.5|138594.5|138811.5|138611.5|138815.5|138615.5|138788.5|138588.5|36
1756917000000|2025-09-03 16:30:00|138811|138611|138811|138611|138813|138613|138809|138609|37
1756917300000|2025-09-03 16:35:00|138811.5|138611.5|138813.5|138613.5|138824|138624|138810|138610|33
1756917600000|2025-09-03 16:40:00|138811.5|138611.5|138814.5|138614.5|138815.1|138615.1|138809.5|138609.5|28
1756917900000|2025-09-03 16:45:00|138814.1|138614.1|138789.5|138589.5|138814.1|138614.1|138788.5|138588.5|34
1756918200000|2025-09-03 16:50:00|138789.1|138589.1|138795.5|138595.5|138804.1|138604.1|138786.1|138586.1|22
1756918500000|2025-09-03 16:55:00|138794.9|138594.9|138795.5|138595.5|138795.5|138595.5|138791.1|138591.1|12
1756918800000|2025-09-03 17:00:00|138794.5|138594.5|138792.5|138592.5|138796.5|138596.5|138789.1|138589.1|23
1756919100000|2025-09-03 17:05:00|138793.1|138593.1|138784.3|138584.3|138793.1|138593.1|138782.5|138582.5|23
1756919400000|2025-09-03 17:10:00|138783.9|138583.9|138785.7|138585.7|138785.7|138585.7|138783.3|138583.3|21
1756919700000|2025-09-03 17:15:00|138784.7|138584.7|138790.1|138590.1|138792.3|138592.3|138784.1|138584.1|33
1756920000000|2025-09-03 17:20:00|138792.1|138592.1|138803.7|138603.7|138803.7|138603.7|138787.9|138587.9|113
1756920300000|2025-09-03 17:25:00|138799.9|138599.9|138798.3|138598.3|138799.9|138599.9|138792.5|138592.5|19
1756920600000|2025-09-03 17:30:00|138797.3|138597.3|138820.4|138620.4|138820.4|138620.4|138788.7|138588.7|56
1756920900000|2025-09-03 17:35:00|138820.3|138620.3|138819.2|138619.2|138822.5|138622.5|138818.9|138618.9|37
1756921200000|2025-09-03 17:40:00|138818.7|138618.7|138872.1|138672.1|138874|138674|138818.3|138618.3|31
1756921500000|2025-09-03 17:45:00|138876.1|138676.1|138875.1|138675.1|138887.5|138687.5|138874.5|138674.5|40
1756921800000|2025-09-03 17:50:00|138880.5|138680.5|138889.1|138689.1|138891.1|138691.1|138879.5|138679.5|52
1756922100000|2025-09-03 17:55:00|138888.5|138688.5|138922.6|138722.6|138926.6|138726.6|138888.1|138688.1|44
1756922400000|2025-09-03 18:00:00|138927.1|138727.1|138914.1|138714.1|138932.6|138732.6|138912.1|138712.1|33
1756922700000|2025-09-03 18:05:00|138914.5|138714.5|138917.1|138717.1|138938.5|138738.5|138906.1|138706.1|78
1756923000000|2025-09-03 18:10:00|138917.5|138717.5|138913.1|138713.1|138918.5|138718.5|138904.5|138704.5|36
1756923300000|2025-09-03 18:15:00|138910.1|138710.1|138920.1|138720.1|138924.5|138724.5|138903.1|138703.1|42
1756923600000|2025-09-03 18:20:00|138921.5|138721.5|138919.5|138719.5|138925.1|138725.1|138909.5|138709.5|46
1756923900000|2025-09-03 18:25:00|138918.1|138718.1|138922.1|138722.1|138925.1|138725.1|138907.7|138707.7|37
1756924200000|2025-09-03 18:30:00|138921.1|138721.1|138924.1|138724.1|138926.1|138726.1|138907.5|138707.5|45
1756924500000|2025-09-03 18:35:00|138923.1|138723.1|138945.1|138745.1|138952.8|138752.8|138923.1|138723.1|36
1756924800000|2025-09-03 18:40:00|138943.9|138743.9|138934.5|138734.5|138944.3|138744.3|138934.5|138734.5|12
1756925100000|2025-09-03 18:45:00|138935.1|138735.1|138933.5|138733.5|138935.1|138735.1|138933.1|138733.1|8
1756925400000|2025-09-03 18:50:00|138934.5|138734.5|138934.5|138734.5|138936.5|138736.5|138933.1|138733.1|13
1756925700000|2025-09-03 18:55:00|138934.1|138734.1|138932.1|138732.1|138940.5|138740.5|138926.5|138726.5|39
1756926000000|2025-09-03 19:00:00|138933.5|138733.5|138932.1|138732.1|138933.5|138733.5|138926.1|138726.1|28
1756926300000|2025-09-03 19:05:00|138931.5|138731.5|138931.1|138731.1|138931.5|138731.5|138922.5|138722.5|35
1756926600000|2025-09-03 19:10:00|138930.5|138730.5|138933.5|138733.5|138938.7|138738.7|138929.5|138729.5|18
1756926900000|2025-09-03 19:15:00|138934.1|138734.1|138936.1|138736.1|138938.1|138738.1|138934.1|138734.1|21
1756927200000|2025-09-03 19:20:00|138935.5|138735.5|138932.5|138732.5|138936.5|138736.5|138931.5|138731.5|19
1756927500000|2025-09-03 19:25:00|138933.5|138733.5|138933.1|138733.1|138934.5|138734.5|138933.1|138733.1|15
1756927800000|2025-09-03 19:30:00|138933.5|138733.5|138929.8|138729.8|138938.5|138738.5|138929.8|138729.8|17
1756928100000|2025-09-03 19:35:00|138935.1|138735.1|138935.1|138735.1|138936.5|138736.5|138934.5|138734.5|11
1756928400000|2025-09-03 19:40:00|138935.5|138735.5|138932.1|138732.1|138936.5|138736.5|138928.5|138728.5|28
1756928700000|2025-09-03 19:45:00|138931.5|138731.5|138936.1|138736.1|138936.5|138736.5|138928.1|138728.1|21
1756929000000|2025-09-03 19:50:00|138935.5|138735.5|138929.9|138729.9|138935.5|138735.5|138929.5|138729.5|31
1756929300000|2025-09-03 19:55:00|138932.5|138732.5|138929.9|138729.9|138932.5|138732.5|138929.9|138729.9|2
1756944000000|2025-09-04 00:00:00|138907.7|138617.1|138699|138599|138907.7|138641.1|138699|138599|106
1756944300000|2025-09-04 00:05:00|138698.5|138598.5|138728|138628|138732.5|138632.5|138664.5|138564.5|427
1756944600000|2025-09-04 00:10:00|138728.5|138628.5|138656.1|138556.1|138729|138629|138636.5|138536.5|344
1756944900000|2025-09-04 00:15:00|138655|138555|138745|138645|138751|138651|138645.5|138545.5|210
1756945200000|2025-09-04 00:20:00|138745.1|138645.1|138776|138676|138795.1|138695.1|138743.5|138643.5|262
1756945500000|2025-09-04 00:25:00|138776.5|138676.5|138849|138749|138854.1|138754.1|138756.5|138656.5|243
1756945800000|2025-09-04 00:30:00|138849.5|138749.5|138865|138765|138894.7|138794.7|138849.5|138749.5|266
1756946100000|2025-09-04 00:35:00|138863|138763|138880|138780|138939|138839|138859.5|138759.5|204
1756946400000|2025-09-04 00:40:00|138876.5|138776.5|138955.1|138855.1|138973.1|138873.1|138874.8|138774.8|251
1756946700000|2025-09-04 00:45:00|138959.1|138859.1|138953.1|138853.1|138984|138884|138950.1|138850.1|259
1756947000000|2025-09-04 00:50:00|138953.5|138853.5|138920|138820|138958.5|138858.5|138903.5|138803.5|180
1756947300000|2025-09-04 00:55:00|138921.5|138821.5|138950.5|138850.5|138954.5|138854.5|138920|138820|126
1756947600000|2025-09-04 01:00:00|138950.3|138850.3|138986.1|138886.1|139010|138910|138944.8|138844.8|242
1756947900000|2025-09-04 01:05:00|138984.5|138884.5|138945|138845|138990|138890|138940.5|138840.5|187
1756948200000|2025-09-04 01:10:00|138949|138849|139044|138844|139044|138916.1|138945|138841.5|260
1756948500000|2025-09-04 01:15:00|139046.5|138846.5|138980|138880|139052|138906.5|138969.1|138822.5|237
1756948800000|2025-09-04 01:20:00|138981.5|138881.5|138960|138860|138990.5|138890.5|138945|138845|136
1756949100000|2025-09-04 01:25:00|138959.5|138859.5|138960.1|138860.1|138981.5|138881.5|138950|138850|115
1756949400000|2025-09-04 01:30:00|138957|138857|138895|138695|138960.1|138860.1|138850.4|138688|183
1756949700000|2025-09-04 01:35:00|138845.1|138745.1|138929.5|138829.5|138934|138834|138840|138740|265
1756950000000|2025-09-04 01:40:00|138927.5|138827.5|138918|138818|138951.5|138851.5|138910.5|138810.5|239
1756950300000|2025-09-04 01:45:00|138915.5|138815.5|138979.5|138879.5|138986.5|138886.5|138903|138803|260
1756950600000|2025-09-04 01:50:00|138978.5|138878.5|138965|138865|138978.5|138878.5|138940|138840|161
1756950900000|2025-09-04 01:55:00|138964.5|138864.5|138975.5|138875.5|138992.5|138892.5|138943|138843|177
1756951200000|2025-09-04 02:00:00|138976.1|138876.1|138972.5|138872.5|138981|138881|138958.2|138858.2|161
1756951500000|2025-09-04 02:05:00|138978|138878|138992.2|138892.2|138992.5|138892.5|138968.5|138868.5|159
1756951800000|2025-09-04 02:10:00|138991.8|138891.8|139038|138938|139051.5|138951.5|138988|138888|246
1756952100000|2025-09-04 02:15:00|139037|138937|139011.5|138911.5|139053.5|138953.5|139005|138905|210
1756952400000|2025-09-04 02:20:00|139011|138911|138994|138894|139022.5|138922.5|138985|138885|145
1756952700000|2025-09-04 02:25:00|138993|138893|138989.5|138889.5|139000.5|138900.5|138984|138884|139
1756953000000|2025-09-04 02:30:00|138990|138890|139042.5|138942.5|139052.5|138952.5|138989.5|138889.5|203
1756953300000|2025-09-04 02:35:00|139043.5|138943.5|139086.3|138986.3|139104.3|139004.3|139042.5|138942.5|219
1756953600000|2025-09-04 02:40:00|139086.2|138986.2|139102|139002|139123.5|139023.5|139086.2|138986.2|238
1756953900000|2025-09-04 02:45:00|139099.5|138999.5|139155|139055|139158|139058|139095|138995|252
1756954200000|2025-09-04 02:50:00|139151.2|139051.2|139228|139128|139244|139144|139150.9|139050.9|342
1756954500000|2025-09-04 02:55:00|139227|139127|139198|139098|139241.5|139141.5|139195|139095|242
1756954800000|2025-09-04 03:00:00|139197|139097|139177.5|139077.5|139199.3|139099.3|139157|139057|273
1756955100000|2025-09-04 03:05:00|139173.8|139073.8|139226.5|139126.5|139231.1|139131.1|139171.4|139071.4|241
1756955400000|2025-09-04 03:10:00|139230.5|139130.5|139261.1|139161.1|139262|139162|139217|139117|131
1756955700000|2025-09-04 03:15:00|139260.9|139160.9|139231|139131|139260.9|139160.9|139220|139120|114
1756956000000|2025-09-04 03:20:00|139233.5|139133.5|139220|139120|139249.9|139149.9|139220|139120|123
1756956300000|2025-09-04 03:25:00|139218.5|139118.5|139190.5|139090.5|139225|139125|139183.5|139083.5|135
1756956600000|2025-09-04 03:30:00|139189.5|139089.5|139216|139116|139227|139127|139173.3|139073.3|171
1756956900000|2025-09-04 03:35:00|139215|139115|139215.1|139115.1|139229|139129|139211.5|139111.5|80
1756957200000|2025-09-04 03:40:00|139217|139117|139215.5|139115.5|139218.5|139118.5|139206|139106|65
1756957500000|2025-09-04 03:45:00|139215.1|139115.1|139227.1|139127.1|139246.5|139146.5|139214|139114|74
1756957800000|2025-09-04 03:50:00|139228|139128|139236|139136|139265.1|139165.1|139227.1|139127.1|145
1756958100000|2025-09-04 03:55:00|139235.5|139135.5|139223.9|139123.9|139248.3|139148.3|139221|139121|175
1756958400000|2025-09-04 04:00:00|139223.6|139123.6|139231.7|139131.7|139237|139137|139214.9|139114.9|109
1756958700000|2025-09-04 04:05:00|139231.4|139131.4|139215|139115|139235|139135|139200.5|139100.5|47
1756959000000|2025-09-04 04:10:00|139214.5|139114.5|139267.1|139167.1|139273.5|139173.5|139214.5|139114.5|89
1756959300000|2025-09-04 04:15:00|139267.5|139167.5|139269.5|139169.5|139274|139174|139250.8|139150.8|179
1756959600000|2025-09-04 04:20:00|139269.1|139169.1|139269|139169|139297|139197|139268.5|139168.5|94
1756959900000|2025-09-04 04:25:00|139269.5|139169.5|139277|139177|139279|139179|139247|139147|114
1756960200000|2025-09-04 04:30:00|139275.1|139175.1|139278|139178|139299.6|139199.6|139270.7|139170.7|184
1756960500000|2025-09-04 04:35:00|139275|139175|139224.8|139124.8|139275|139175|139223.2|139123.2|84
1756960800000|2025-09-04 04:40:00|139228|139128|139243.5|139143.5|139251.5|139151.5|139207.5|139107.5|114
1756961100000|2025-09-04 04:45:00|139245.5|139145.5|139238|139138|139253.6|139153.6|139231.6|139131.6|158
1756961400000|2025-09-04 04:50:00|139237.5|139137.5|139245|139145|139261.5|139161.5|139236|139136|108
1756961700000|2025-09-04 04:55:00|139243.5|139143.5|139206.5|139106.5|139243.5|139143.5|139186.5|139086.5|173
1756962000000|2025-09-04 05:00:00|139213.5|139113.5|139249.1|139149.1|139249.5|139149.5|139210.1|139110.1|132
1756962300000|2025-09-04 05:05:00|139246.5|139146.5|139204|139104|139258.7|139158.7|139196.5|139096.5|112
1756962600000|2025-09-04 05:10:00|139198|139098|139218|139118|139218.5|139118.5|139198|139098|83
1756962900000|2025-09-04 05:15:00|139213.5|139113.5|139201.5|139101.5|139218.1|139118.1|139191.5|139091.5|153
1756963200000|2025-09-04 05:20:00|139202|139102|139201|139101|139216.1|139116.1|139188.1|139088.1|136
1756963500000|2025-09-04 05:25:00|139203|139103|139200|139100|139217.5|139117.5|139195|139095|87
1756963800000|2025-09-04 05:30:00|139200.5|139100.5|139243.5|139143.5|139243.5|139143.5|139190.5|139090.5|139
1756964100000|2025-09-04 05:35:00|139243|139143|139234.5|139134.5|139245.5|139145.5|139215|139115|147
1756964400000|2025-09-04 05:40:00|139235|139135|139223.1|139123.1|139235|139135|139210|139110|133
1756964700000|2025-09-04 05:45:00|139218.5|139118.5|139228.5|139128.5|139235|139135|139213.5|139113.5|138
1756965000000|2025-09-04 05:50:00|139228|139128|139172.5|139072.5|139232.5|139132.5|139172|139072|161
1756965300000|2025-09-04 05:55:00|139164.9|139064.9|139147|139047|139180.5|139080.5|139135|139035|257
1756965600000|2025-09-04 06:00:00|139147.5|139047.5|139140.8|139040.8|139160|139060|139112|139012|194
1756965900000|2025-09-04 06:05:00|139148.6|139048.6|139094.5|138994.5|139158.3|139058.3|139077|138977|197
1756966200000|2025-09-04 06:10:00|139095.5|138995.5|139120.5|139020.5|139139.1|139039.1|139091.1|138991.1|150
1756966500000|2025-09-04 06:15:00|139121|139021|139085|138985|139138|139038|139076.9|138976.9|189
1756966800000|2025-09-04 06:20:00|139084|138984|139059.4|138959.4|139086.6|138986.6|139033.1|138933.1|234
1756967100000|2025-09-04 06:25:00|139060.2|138960.2|139064.5|138964.5|139084.1|138984.1|139055|138955|199
1756967400000|2025-09-04 06:30:00|139065|138965|139102|139002|139116.5|139016.5|139064.5|138964.5|164
1756967700000|2025-09-04 06:35:00|139103|139003|139110.1|139010.1|139115.5|139015.5|139100|139000|61
1756968000000|2025-09-04 06:40:00|139108.5|139008.5|139085.2|138985.2|139108.5|139008.5|139080.1|138980.1|63
1756968300000|2025-09-04 06:45:00|139083.9|138983.9|139078.5|138978.5|139083.9|138983.9|139043.5|138943.5|91
1756968600000|2025-09-04 06:50:00|139079|138979|139095|138995|139117.2|139017.2|139063.5|138963.5|56
1756968900000|2025-09-04 06:55:00|139095.1|138995.1|139107.8|139007.8|139117.5|139017.5|139095|138995|61
1756969200000|2025-09-04 07:00:00|139110.2|139010.2|139120.5|138920.5|139142.5|139025|139102.4|138902.4|126
1756969500000|2025-09-04 07:05:00|139121|138921|139084.5|138984.5|139121.5|138989.2|139056.2|138890.5|72
1756969800000|2025-09-04 07:10:00|139084.1|138984.1|139084.9|138984.9|139094.9|138994.9|139077.4|138977.4|51
1756970100000|2025-09-04 07:15:00|139090|138990|139131.5|139031.5|139132.1|139032.1|139084.1|138984.1|40
1756970400000|2025-09-04 07:20:00|139132.1|139032.1|139185.5|139085.5|139188.2|139088.2|139132.1|139032.1|92
1756970700000|2025-09-04 07:25:00|139184.5|139084.5|139114.5|139014.5|139205.2|139096.4|139112.5|138991.2|110
1756971000000|2025-09-04 07:30:00|139120.2|139020.2|139124.1|139024.1|139139.5|139039.5|139109.5|139009.5|66
1756971300000|2025-09-04 07:35:00|139123.5|139023.5|139067.1|138967.1|139124.1|139024.1|139040.5|138940.5|81
1756971600000|2025-09-04 07:40:00|139067|138967|139091.5|138991.5|139091.5|138991.5|139060.1|138960.1|21
1756971900000|2025-09-04 07:45:00|139089.5|138989.5|139093.1|138993.1|139099.5|138999.5|139065.5|138965.5|32
1756972200000|2025-09-04 07:50:00|139099.1|138999.1|139104.5|139004.5|139104.5|139004.5|139099.1|138999.1|6
1756972500000|2025-09-04 07:55:00|139106.5|139006.5|139168.1|138968.1|139215.1|139074.1|139106.5|138958.5|80
1756972800000|2025-09-04 08:00:00|139168.5|138968.5|139148.5|138948.5|139168.5|138968.5|139145.1|138945.1|40
1756973100000|2025-09-04 08:05:00|139149.5|138949.5|139128|138928|139149.5|138949.5|139093.5|138893.5|38
1756973400000|2025-09-04 08:10:00|139128.5|138928.5|139131.5|138931.5|139143.5|138943.5|139113.5|138913.5|50
1756973700000|2025-09-04 08:15:00|139115|138915|139115.4|138915.4|139118.4|138918.4|139094.8|138894.8|50
1756974000000|2025-09-04 08:20:00|139117.1|138917.1|139165|138965|139165|138965|139117.1|138917.1|29
1756974300000|2025-09-04 08:25:00|139165.2|138965.2|139156.6|138956.6|139166.8|138966.8|139156.6|138956.6|6
1756974600000|2025-09-04 08:30:00|139162.5|138962.5|139160.7|138960.7|139169.1|138969.1|139160.7|138960.7|12
1756974900000|2025-09-04 08:35:00|139159.1|138959.1|139154.3|138954.3|139165.1|138965.1|139154.3|138954.3|11
1756975200000|2025-09-04 08:40:00|139154|138954|139175.5|138975.5|139175.5|138975.5|139137.8|138937.8|31
1756975500000|2025-09-04 08:45:00|139186.1|138986.1|139237.1|139037.1|139242.1|139042.1|139185.1|138985.1|45
1756975800000|2025-09-04 08:50:00|139235.1|139035.1|139237.1|139037.1|139237.1|139037.1|139230.5|139030.5|31
1756976100000|2025-09-04 08:55:00|139232.4|139032.4|139238.5|139038.5|139242.5|139042.5|139232.4|139032.4|19
1756976400000|2025-09-04 09:00:00|139237|139037|139146.3|138946.3|139237|139037|139134.5|138934.5|63
1756976700000|2025-09-04 09:05:00|139146.8|138946.8|139184.5|138984.5|139202.5|139002.5|139145.8|138945.8|85
1756977000000|2025-09-04 09:10:00|139186.1|138986.1|139185.5|138985.5|139191.5|138991.5|139183.5|138983.5|70
1756977300000|2025-09-04 09:15:00|139182.5|138982.5|139175.1|138975.1|139182.5|138982.5|139161.5|138961.5|58
1756977600000|2025-09-04 09:20:00|139170.1|138970.1|139225.5|139025.5|139232|139032|139170.1|138970.1|66
1756977900000|2025-09-04 09:25:00|139230.5|139030.5|139266.7|139066.7|139266.7|139066.7|139229.5|139029.5|16
1756978200000|2025-09-04 09:30:00|139268.3|139068.3|139265.5|139065.5|139268.3|139068.3|139263.1|139063.1|17
1756978500000|2025-09-04 09:35:00|139267.1|139067.1|139267.5|139067.5|139267.5|139067.5|139264.5|139064.5|14
1756978800000|2025-09-04 09:40:00|139268.1|139068.1|139273.1|139073.1|139275.1|139075.1|139268.1|139068.1|21
1756979100000|2025-09-04 09:45:00|139273.5|139073.5|139268.1|139068.1|139273.5|139073.5|139262.5|139062.5|29
1756979400000|2025-09-04 09:50:00|139267.1|139067.1|139307.1|139107.1|139332|139132|139267.1|139067.1|78
1756979700000|2025-09-04 09:55:00|139306.5|139106.5|139265|139065|139310.4|139110.4|139256.5|139056.5|41
1756980000000|2025-09-04 10:00:00|139269.1|139069.1|139191.5|139091.5|139269.1|139092.5|139188.5|139019|48
1756980300000|2025-09-04 10:05:00|139192|139092|139181.5|139081.5|139195.5|139095.5|139179.5|139079.5|20
1756980600000|2025-09-04 10:10:00|139180|139080|139140.5|139040.5|139180.5|139080.5|139140.5|139040.5|38
1756980900000|2025-09-04 10:15:00|139141.5|139041.5|139145.5|139045.5|139145.5|139045.5|139138.1|139038.1|18
1756981200000|2025-09-04 10:20:00|139142.5|139042.5|139147|139047|139148.1|139048.1|139142.5|139042.5|8
1756981500000|2025-09-04 10:25:00|139145.1|139045.1|139145|139045|139145.1|139045.1|139144.5|139044.5|4
1756981800000|2025-09-04 10:30:00|139133|139033|139092.3|138992.3|139133|139033|139091.3|138991.3|21
1756982100000|2025-09-04 10:35:00|139091.7|138991.7|139089.1|138989.1|139092.2|138992.2|139089.1|138989.1|8
1756982400000|2025-09-04 10:40:00|139090.1|138990.1|139105.1|139005.1|139105.1|139005.1|139090.1|138990.1|14
1756982700000|2025-09-04 10:45:00|139105.5|139005.5|139151.2|139051.2|139171.1|139071.1|139105.5|139005.5|59
1756983000000|2025-09-04 10:50:00|139150.8|139050.8|139148.8|139048.8|139155.6|139055.6|139145|139045|42
1756983300000|2025-09-04 10:55:00|139148.9|139048.9|139159.5|139059.5|139159.5|139059.5|139148.4|139048.4|18
1756983600000|2025-09-04 11:00:00|139160.1|139060.1|139166.5|139066.5|139167.5|139067.5|139160.1|139060.1|17
1756983900000|2025-09-04 11:05:00|139167|139067|139194.8|139094.8|139204.3|139104.3|139167|139067|37
1756984200000|2025-09-04 11:10:00|139195|139095|139189.5|139089.5|139195|139095|139189|139089|9
1756984500000|2025-09-04 11:15:00|139188|139088|139155.5|139055.5|139188|139088|139154.5|139054.5|32
1756984800000|2025-09-04 11:20:00|139154.5|139054.5|139178.5|139078.5|139179|139079|139154.5|139054.5|18
1756985100000|2025-09-04 11:25:00|139178|139078|139179|139079|139179|139079|139175|139075|9
1756985400000|2025-09-04 11:30:00|139198|139098|139211|139111|139212.3|139112.3|139198|139098|21
1756985700000|2025-09-04 11:35:00|139212.5|139112.5|139212.1|139112.1|139214|139114|139210|139110|25
1756986000000|2025-09-04 11:40:00|139210|139110|139263.6|139063.6|139267.5|139119|139209.5|139061.6|40
1756986300000|2025-09-04 11:45:00|139264.5|139064.5|139264.5|139064.5|139264.5|139064.5|139264.5|139064.5|1
1756986600000|2025-09-04 11:50:00|139261.6|139061.6|139216.6|139016.6|139261.6|139061.6|139216.6|139016.6|16
1756987200000|2025-09-04 12:00:00|139214.6|139014.6|139204.5|139004.5|139214.6|139014.6|139196.6|138996.6|15
1756987500000|2025-09-04 12:05:00|139204.4|139004.4|139196.1|138996.1|139204.4|139004.4|139193.6|138993.6|8
1756987800000|2025-09-04 12:10:00|139196|138996|139218.6|138858.6|139218.6|138996.5|139140.8|138858.6|27
1756988100000|2025-09-04 12:15:00|139240.4|138880.4|139128.5|139028.5|139244.4|139028.5|139090.5|138875|86
1756988400000|2025-09-04 12:20:00|139178.5|138978.5|139165|139065|139178.5|139076.5|139126.5|138978.5|36
1756988700000|2025-09-04 12:25:00|139165.1|139065.1|139260|138900|139272.5|139074.5|139165.1|138900|91
1756989000000|2025-09-04 12:30:00|139247.5|138887.5|139183.5|139083.5|139247.5|139084.5|139118.1|138887.5|111
1756989300000|2025-09-04 12:35:00|139191.5|139091.5|139206.1|139106.1|139227.5|139127.5|139191.5|139091.5|66
1756989600000|2025-09-04 12:40:00|139206.5|139106.5|139198.1|139098.1|139229.5|139129.5|139196.5|139096.5|63
1756989900000|2025-09-04 12:45:00|139197.7|139097.7|139172.5|139072.5|139206.1|139106.1|139167.3|139067.3|30
1756990200000|2025-09-04 12:50:00|139174.1|139074.1|139158|139058|139174.1|139074.1|139146|139046|19
1756990500000|2025-09-04 12:55:00|139159.5|139059.5|139163|139063|139169.5|139069.5|139149.8|139049.8|45
1756990800000|2025-09-04 13:00:00|139158.9|139058.9|139156.2|139056.2|139159.5|139059.5|139149.8|139049.8|106
1756991100000|2025-09-04 13:05:00|139155.5|139055.5|139157.5|139057.5|139164|139064|139153.4|139053.4|88
1756991400000|2025-09-04 13:10:00|139157|139057|139147.5|139047.5|139159|139059|139142.5|139042.5|88
1756991700000|2025-09-04 13:15:00|139147|139047|139141.2|139041.2|139151.5|139051.5|139130|139030|81
1756992000000|2025-09-04 13:20:00|139141|139041|139121|139021|139143.5|139043.5|139102|139002|83
1756992300000|2025-09-04 13:25:00|139121.5|139021.5|139132.5|139032.5|139134.5|139034.5|139105|139005|83
1756992600000|2025-09-04 13:30:00|139142|139042|139139|139039|139153|139053|139132|139032|61
1756992900000|2025-09-04 13:35:00|139140.1|139040.1|139185.6|138985.6|139185.6|139050.1|139131.9|138985|90
1756993200000|2025-09-04 13:40:00|139186.2|138986.2|139269.2|138909.2|139269.2|138991.9|139169.5|138909.2|50
1756993500000|2025-09-04 13:45:00|139265.5|138905.5|139106.5|139006.5|139268.9|139033.1|139102.5|138900|58
1756993800000|2025-09-04 13:50:00|139105.5|139005.5|139120.5|139020.5|139123.5|139023.5|139105.5|139005.5|60
1756994100000|2025-09-04 13:55:00|139120|139020|139150.3|138950.3|139168|139020.5|139116|138927.8|34
1756994400000|2025-09-04 14:00:00|139145|138945|139183.5|139083.5|139216|139083.5|139145|138945|149
1756994700000|2025-09-04 14:05:00|139186|139086|139231.5|139131.5|139233|139133|139171|139071|92
1756995000000|2025-09-04 14:10:00|139233.5|139133.5|139209.5|139109.5|139238.1|139138.1|139167.5|139067.5|85
1756995300000|2025-09-04 14:15:00|139210.5|139110.5|139289.5|139089.5|139290.1|139151|139210.5|139089.5|75
1756995600000|2025-09-04 14:20:00|139289|139089|139288.1|139088.1|139298.5|139098.5|139285.5|139085.5|62
1756995900000|2025-09-04 14:25:00|139288|139088|139290|139090|139293.8|139093.8|139270.5|139070.5|77
1756996200000|2025-09-04 14:30:00|139289.5|139089.5|139335|139135|139345.8|139145.8|139274|139074|107
1756996500000|2025-09-04 14:35:00|139335.5|139135.5|139302.5|139202.5|139348|139216.5|139294.5|139135.5|53
1756996800000|2025-09-04 14:40:00|139301.5|139201.5|139306.5|139206.5|139306.5|139206.5|139299|139199|21
1756997100000|2025-09-04 14:45:00|139306|139206|139298.5|139198.5|139308.5|139208.5|139298|139198|41
1756997400000|2025-09-04 14:50:00|139300.5|139200.5|139313|139213|139315.5|139215.5|139298.5|139198.5|42
1756997700000|2025-09-04 14:55:00|139313.5|139213.5|139346.5|139246.5|139358|139258|139304|139204|59
1756998000000|2025-09-04 15:00:00|139350.5|139250.5|139383|139283|139392.5|139292.5|139350|139250|54
1756998300000|2025-09-04 15:05:00|139391.5|139291.5|139420|139220|139445.8|139291.8|139378.8|139220|43
1756998600000|2025-09-04 15:10:00|139425|139225|139411.5|139211.5|139425|139225|139399|139199|20
1756998900000|2025-09-04 15:15:00|139411.1|139211.1|139405|139205|139411.1|139211.1|139396.5|139196.5|13
1756999200000|2025-09-04 15:20:00|139400.2|139200.2|139415|139215|139415|139215|139400|139200|12
1756999500000|2025-09-04 15:25:00|139414|139214|139390|139190|139415|139215|139390|139190|14
1756999800000|2025-09-04 15:30:00|139387.5|139187.5|139395|139195|139395|139195|139382.5|139182.5|12
1757000100000|2025-09-04 15:35:00|139396|139196|139409.5|139209.5|139411|139211|139396|139196|16
1757000400000|2025-09-04 15:40:00|139409|139209|139404.5|139204.5|139409.5|139209.5|139402.5|139202.5|42
1757000700000|2025-09-04 15:45:00|139403.5|139203.5|139379.9|139179.9|139405|139205|139371|139171|45
1757001000000|2025-09-04 15:50:00|139375|139175|139379.5|139179.5|139382.5|139182.5|139375|139175|17
1757001300000|2025-09-04 15:55:00|139380.2|139180.2|139379.5|139179.5|139380.2|139180.2|139379.5|139179.5|12
1757001600000|2025-09-04 16:00:00|139378.5|139178.5|139370.2|139170.2|139378.5|139178.5|139362.5|139162.5|10
1757001900000|2025-09-04 16:05:00|139362.5|139162.5|139392.8|139192.8|139400.6|139200.6|139362.5|139162.5|30
1757002200000|2025-09-04 16:10:00|139393.3|139193.3|139389.9|139189.9|139397.6|139197.6|139389.9|139189.9|9
1757002500000|2025-09-04 16:15:00|139391|139191|139335.5|139235.5|139391|139242.5|139335|139187.9|10
1757002800000|2025-09-04 16:20:00|139336.5|139236.5|139338|139238|139339|139239|139334.5|139234.5|17
1757003100000|2025-09-04 16:25:00|139337.5|139237.5|139387.1|139187.1|139389.5|139239.5|139336.5|139181.1|36
1757003400000|2025-09-04 16:30:00|139387.5|139187.5|139386.1|139186.1|139389.5|139189.5|139381.5|139181.5|54
1757003700000|2025-09-04 16:35:00|139385.1|139185.1|139390.1|139190.1|139392.5|139192.5|139365.5|139165.5|47
1757004000000|2025-09-04 16:40:00|139389.5|139189.5|139393.1|139193.1|139393.1|139193.1|139374.1|139174.1|21
1757004300000|2025-09-04 16:45:00|139394.5|139194.5|139395.1|139195.1|139398.1|139198.1|139384.5|139184.5|33
1757004600000|2025-09-04 16:50:00|139397.5|139197.5|139386.5|139186.5|139399.5|139199.5|139386.5|139186.5|26
1757004900000|2025-09-04 16:55:00|139387.5|139187.5|139396.1|139196.1|139396.1|139196.1|139384.9|139184.9|60
1757005200000|2025-09-04 17:00:00|139395.1|139195.1|139393.5|139193.5|139395.1|139195.1|139385.3|139185.3|34
1757005500000|2025-09-04 17:05:00|139393.9|139193.9|139449.9|139249.9|139452.5|139252.5|139393.9|139193.9|53
1757005800000|2025-09-04 17:10:00|139449.7|139249.7|139452.1|139252.1|139456.1|139256.1|139446.5|139246.5|41
1757006100000|2025-09-04 17:15:00|139453.1|139253.1|139423.1|139223.1|139453.5|139253.5|139423.1|139223.1|38
1757006400000|2025-09-04 17:20:00|139423.5|139223.5|139418.1|139218.1|139430.4|139230.4|139415.1|139215.1|27
1757006700000|2025-09-04 17:25:00|139433.1|139233.1|139450.1|139250.1|139451.5|139251.5|139433.1|139233.1|18
1757007000000|2025-09-04 17:30:00|139450.5|139250.5|139454.1|139254.1|139454.5|139254.5|139446.2|139246.2|39
1757007300000|2025-09-04 17:35:00|139454.5|139254.5|139445.4|139245.4|139456.6|139256.6|139445.4|139245.4|17
1757007600000|2025-09-04 17:40:00|139447.6|139247.6|139435.6|139235.6|139447.6|139247.6|139430.2|139230.2|40
1757007900000|2025-09-04 17:45:00|139431.8|139231.8|139442.6|139242.6|139449.6|139249.6|139430.2|139230.2|28
1757008200000|2025-09-04 17:50:00|139437|139237|139445.6|139245.6|139448.6|139248.6|139437|139237|18
1757008500000|2025-09-04 17:55:00|139440.6|139240.6|139448.7|139248.7|139448.7|139248.7|139430.5|139230.5|24
1757008800000|2025-09-04 18:00:00|139440.9|139240.9|139431.6|139231.6|139441.7|139241.7|139426.9|139226.9|38
1757009100000|2025-09-04 18:05:00|139431.5|139231.5|139432.5|139232.5|139444.7|139244.7|139424.9|139224.9|20
1757009400000|2025-09-04 18:10:00|139432.6|139232.6|139426.4|139226.4|139432.6|139232.6|139414.6|139214.6|23
1757009700000|2025-09-04 18:15:00|139429.6|139229.6|139420.4|139220.4|139429.6|139229.6|139420.4|139220.4|6
1757010000000|2025-09-04 18:20:00|139393.4|139193.4|139362.7|139162.7|139393.4|139193.4|139344|139144|30
1757010300000|2025-09-04 18:25:00|139352.5|139152.5|139369.8|139169.8|139375.1|139175.1|139352.5|139152.5|21
1757010600000|2025-09-04 18:30:00|139372.1|139172.1|139358.2|139158.2|139376.1|139176.1|139350.5|139150.5|22
1757010900000|2025-09-04 18:35:00|139338.5|139138.5|139335.1|139135.1|139338.5|139138.5|139324.5|139124.5|8
1757012100000|2025-09-04 18:55:00|139325.1|139125.1|139359.9|139159.9|139375.3|139175.3|139325.1|139125.1|29
1757012400000|2025-09-04 19:00:00|139353.5|139153.5|139349.9|139149.9|139353.5|139153.5|139349.9|139149.9|2
1757012700000|2025-09-04 19:05:00|139349.1|139149.1|139350.3|139150.3|139350.3|139150.3|139349.1|139149.1|2
1757013000000|2025-09-04 19:10:00|139337.5|139137.5|139348.1|139148.1|139350.3|139150.3|139337.5|139137.5|14
1757013300000|2025-09-04 19:15:00|139350.3|139150.3|139270|139070|139350.3|139150.3|139245.5|139045.5|29
1757013600000|2025-09-04 19:20:00|139270.1|139070.1|139268.1|139068.1|139270.5|139070.5|139256.5|139056.5|12
1757013900000|2025-09-04 19:25:00|139270.5|139070.5|139265.1|139065.1|139270.5|139070.5|139264.5|139064.5|39
1757014200000|2025-09-04 19:30:00|139235.1|139035.1|139239.5|139039.5|139239.5|139039.5|139211.9|139011.9|26
1757014500000|2025-09-04 19:35:00|139241.5|139041.5|139232.5|139032.5|139252.6|139052.6|139232.1|139032.1|24
1757014800000|2025-09-04 19:40:00|139232.1|139032.1|139227.4|139027.4|139238.5|139038.5|139225.9|139025.9|19
1757015100000|2025-09-04 19:45:00|139222.9|139022.9|139222.5|139022.5|139232.6|139032.6|139219.5|139019.5|29
1757015400000|2025-09-04 19:50:00|139225.1|139025.1|139222.7|139022.7|139228.1|139028.1|139219.9|139019.9|10
1757015700000|2025-09-04 19:55:00|139222.3|139022.3|139253|139053|139253.1|139053.1|139219|139019|24
1757030400000|2025-09-05 00:00:00|139316.6|138956.6|139086.5|138986.5|139316.6|138986.5|139082.5|138956.6|5
1757030700000|2025-09-05 00:05:00|139086.1|138986.1|139094.5|138994.5|139133.5|139033.5|139050.1|138950.1|399
1757031000000|2025-09-05 00:10:00|139090.1|138990.1|139040|138940|139090.1|138990.1|139011|138911|326
1757031300000|2025-09-05 00:15:00|139040.1|138940.1|139060.1|138960.1|139166.2|139015.1|139036.5|138936.5|249
1757031600000|2025-09-05 00:20:00|139060.5|138960.5|139005|138905|139076.1|138976.1|139005|138905|180
1757031900000|2025-09-05 00:25:00|138996.5|138896.5|139061.5|138961.5|139061.5|138961.5|138971.5|138871.5|211
1757032200000|2025-09-05 00:30:00|139062|138962|139041.5|138941.5|139092.1|138992.1|139031.5|138931.5|166
1757032500000|2025-09-05 00:35:00|139040|138940|139016|138916|139040|138940|139015|138915|108
1757032800000|2025-09-05 00:40:00|139015|138915|139060.5|138960.5|139075|138975|139015|138915|141
1757033100000|2025-09-05 00:45:00|139062|138962|139040.1|138940.1|139062.5|138962.5|139030.1|138930.1|123
1757033400000|2025-09-05 00:50:00|139040.5|138940.5|139027.5|138927.5|139065|138965|139020.5|138920.5|217
1757033700000|2025-09-05 00:55:00|139028|138928|138996|138896|139035|138935|138971|138871|254
1757034000000|2025-09-05 01:00:00|138996.5|138896.5|139025|138925|139057|138957|138983.5|138883.5|173
1757034300000|2025-09-05 01:05:00|139032|138932|139017.5|138917.5|139050.5|138950.5|139012|138912|160
1757034600000|2025-09-05 01:10:00|139017.7|138917.7|138987.8|138887.8|139020|138920|138981.5|138881.5|81
1757034900000|2025-09-05 01:15:00|138989.5|138889.5|139057.5|138957.5|139068.5|138968.5|138983.1|138883.1|175
1757035200000|2025-09-05 01:20:00|139057|138957|139066.5|138966.5|139072.5|138972.5|139037.1|138937.1|144
1757035500000|2025-09-05 01:25:00|139067|138967|139076.7|138976.7|139125|139025|139066.5|138966.5|258
1757035800000|2025-09-05 01:30:00|139078.5|138978.5|139065|138965|139080|138980|139028|138928|247
1757036100000|2025-09-05 01:35:00|139071.5|138971.5|139121.5|139021.5|139135|139035|139061|138961|187
1757036400000|2025-09-05 01:40:00|139121.1|139021.1|139154|139054|139169.5|139069.5|139100.4|139000.4|203
1757036700000|2025-09-05 01:45:00|139153.5|139053.5|139093.5|138993.5|139164.5|139064.5|139087.5|138987.5|183
1757037000000|2025-09-05 01:50:00|139099.5|138999.5|139012|138912|139127.5|139003.1|139010.5|138910.5|304
1757037300000|2025-09-05 01:55:00|138997.5|138897.5|138882.5|138782.5|139044.1|138900|138845.1|138712.5|303
1757037600000|2025-09-05 02:00:00|138877.5|138777.5|138883|138783|138914|138814|138842|138742|298
1757037900000|2025-09-05 02:05:00|138880|138780|138810.4|138710.4|138905.5|138805.5|138792|138692|269
1757038200000|2025-09-05 02:10:00|138812.5|138712.5|138855|138755|138856.5|138756.5|138777.5|138677.5|284
1757038500000|2025-09-05 02:15:00|138856.5|138756.5|138862.5|138762.5|138888|138788|138844.5|138744.5|156
1757038800000|2025-09-05 02:20:00|138862|138762|138875.1|138775.1|138888|138788|138850|138750|200
1757039100000|2025-09-05 02:25:00|138875|138775|138895|138795|138919.5|138819.5|138864.5|138764.5|162
1757039400000|2025-09-05 02:30:00|138901.5|138801.5|138915|138815|138936.5|138836.5|138883|138783|139
1757039700000|2025-09-05 02:35:00|138911|138811|138911|138811|138915|138815|138882|138782|158
1757040000000|2025-09-05 02:40:00|138910.5|138810.5|138938|138838|138947.5|138847.5|138906|138806|165
1757040300000|2025-09-05 02:45:00|138939|138839|138925|138825|138941|138841|138918.5|138818.5|166
1757040600000|2025-09-05 02:50:00|138930.5|138830.5|138931|138831|138957|138857|138923|138823|169
1757040900000|2025-09-05 02:55:00|138931.1|138831.1|138877|138777|138935|138835|138861|138761|175
1757041200000|2025-09-05 03:00:00|138875.5|138775.5|138895|138795|138915.5|138815.5|138875.5|138775.5|187
1757041500000|2025-09-05 03:05:00|138897|138797|138887.5|138787.5|138900|138800|138869|138769|117
1757041800000|2025-09-05 03:10:00|138893|138793|138965.5|138865.5|138971.5|138871.5|138888.5|138788.5|169
1757042100000|2025-09-05 03:15:00|138967|138867|138958|138858|138988.9|138888.9|138952.5|138852.5|171
1757042400000|2025-09-05 03:20:00|138957.5|138857.5|138904|138804|138957.5|138857.5|138896|138796|165
1757042700000|2025-09-05 03:25:00|138899|138799|138927.5|138827.5|138931.5|138831.5|138898.5|138798.5|87
1757043000000|2025-09-05 03:30:00|138925.5|138825.5|138963|138863|138981.1|138881.1|138925.5|138825.5|77
1757043300000|2025-09-05 03:35:00|138961.5|138861.5|138958.5|138858.5|138964.5|138864.5|138942.5|138842.5|111
1757043600000|2025-09-05 03:40:00|138959|138859|139028.5|138928.5|139028.5|138928.5|138946.5|138846.5|141
1757043900000|2025-09-05 03:45:00|139028|138928|139022|138922|139042.5|138942.5|139015|138915|152
1757044200000|2025-09-05 03:50:00|139023|138923|139033|138933|139041.5|138941.5|139022.5|138922.5|63
1757044500000|2025-09-05 03:55:00|139032.5|138932.5|139044.5|138944.5|139046.5|138946.5|139018|138918|80
1757044800000|2025-09-05 04:00:00|139041.1|138941.1|139037|138937|139045|138945|139024|138924|79
1757045100000|2025-09-05 04:05:00|139036|138936|139026.5|138926.5|139037.5|138937.5|139015|138915|65
1757045400000|2025-09-05 04:10:00|139026|138926|139027|138927|139035|138935|139024|138924|73
1757045700000|2025-09-05 04:15:00|139027.5|138927.5|139032|138932|139033|138933|139023.5|138923.5|64
1757046000000|2025-09-05 04:20:00|139031.5|138931.5|139038|138938|139042|138942|139027.5|138927.5|78
1757046300000|2025-09-05 04:25:00|139039.5|138939.5|139070|138970|139075.2|138975.2|139035|138935|70
1757046600000|2025-09-05 04:30:00|139069.5|138969.5|139046.6|138946.6|139069.6|138969.6|139038.1|138938.1|148
1757046900000|2025-09-05 04:35:00|139047|138947|139058.5|138958.5|139067|138967|139045.1|138945.1|94
1757047200000|2025-09-05 04:40:00|139054|138954|139069.5|138969.5|139075|138975|139050.5|138950.5|103
1757047500000|2025-09-05 04:45:00|139066.5|138966.5|139069.5|138969.5|139069.5|138969.5|139054.5|138954.5|93
1757047800000|2025-09-05 04:50:00|139065|138965|139095|138995|139102|139002|139065|138965|93
1757048100000|2025-09-05 04:55:00|139099.9|138999.9|139095.5|138995.5|139112|139012|139095|138995|103
1757048400000|2025-09-05 05:00:00|139092|138992|139090|138990|139100.1|139000.1|139080|138980|140
1757048700000|2025-09-05 05:05:00|139096.5|138996.5|139061|138961|139109.4|139009.4|139058|138958|179
1757049000000|2025-09-05 05:10:00|139063|138963|139017|138917|139070.5|138970.5|139003.1|138903.1|135
1757049300000|2025-09-05 05:15:00|139017.5|138917.5|139018.5|138918.5|139030.1|138930.1|139015.5|138915.5|71
1757049600000|2025-09-05 05:20:00|139016.1|138916.1|139050|138950|139055|138955|139010.5|138910.5|117
1757049900000|2025-09-05 05:25:00|139040.5|138940.5|139010|138910|139052.5|138952.5|138995|138895|93
1757050200000|2025-09-05 05:30:00|139015.5|138915.5|139028.5|138928.5|139028.5|138928.5|139011|138911|77
1757050500000|2025-09-05 05:35:00|139028|138928|138967|138867|139028.5|138928.5|138965.5|138865.5|164
1757050800000|2025-09-05 05:40:00|138962|138862|138962.5|138862.5|138976|138876|138950.1|138850.1|122
1757051100000|2025-09-05 05:45:00|138963.1|138863.1|138960.5|138860.5|138976.5|138876.5|138960.5|138860.5|129
1757051400000|2025-09-05 05:50:00|138967.5|138867.5|138968.5|138868.5|138979|138879|138960.5|138860.5|109
1757051700000|2025-09-05 05:55:00|138969|138869|138950.2|138850.2|138969.5|138869.5|138935|138835|173
1757052000000|2025-09-05 06:00:00|138950.1|138850.1|138938.5|138838.5|138958|138858|138917|138817|141
1757052300000|2025-09-05 06:05:00|138931.5|138831.5|138988.5|138888.5|139003.5|138903.5|138929.5|138829.5|190
1757052600000|2025-09-05 06:10:00|138989|138889|139038.5|138938.5|139040.5|138940.5|138963.5|138863.5|208
1757052900000|2025-09-05 06:15:00|139038|138938|138986.5|138886.5|139038|138938|138978.5|138878.5|206
1757053200000|2025-09-05 06:20:00|138987.1|138887.1|139002.5|138902.5|139009.1|138909.1|138965.5|138865.5|190
1757053500000|2025-09-05 06:25:00|139002|138902|138866.5|138766.5|139002.5|138902.5|138822.5|138722.5|285
1757053800000|2025-09-05 06:30:00|138870.5|138770.5|138915.5|138815.5|138917.5|138817.5|138840.5|138740.5|161
1757054100000|2025-09-05 06:35:00|138926.5|138826.5|138917.5|138817.5|138928.5|138828.5|138911|138811|32
1757054400000|2025-09-05 06:40:00|138916.5|138816.5|138924|138824|138924.5|138824.5|138903.5|138803.5|18
1757054700000|2025-09-05 06:45:00|138918.5|138818.5|138919.5|138819.5|138920.5|138820.5|138911|138811|31
1757055000000|2025-09-05 06:50:00|138920.4|138820.4|138956.5|138856.5|138958.1|138858.1|138920.4|138820.4|11
1757055300000|2025-09-05 06:55:00|138955.5|138855.5|138933.5|138833.5|138955.5|138855.5|138933.5|138833.5|8
1757055600000|2025-09-05 07:00:00|138932.5|138832.5|138952.1|138852.1|138952.1|138852.1|138917.5|138817.5|36
1757055900000|2025-09-05 07:05:00|138953|138853|138930|138830|138956.5|138856.5|138917.1|138817.1|45
1757056200000|2025-09-05 07:10:00|138930.1|138830.1|138961|138761|139010.2|138858.1|138923|138752.5|56
1757056500000|2025-09-05 07:15:00|138961.1|138761.1|138885.1|138785.1|138961.1|138793.2|138882.9|138739.5|54
1757056800000|2025-09-05 07:20:00|138875.5|138775.5|138831.5|138731.5|138875.5|138775.5|138804|138704|49
1757057100000|2025-09-05 07:25:00|138831.1|138731.1|138864.2|138764.2|138864.2|138764.2|138822.9|138722.9|36
1757057400000|2025-09-05 07:30:00|138862|138762|138902.5|138802.5|138910.2|138810.2|138861|138761|58
1757057700000|2025-09-05 07:35:00|138903.4|138803.4|138908.1|138808.1|138913|138813|138902|138802|33
1757058000000|2025-09-05 07:40:00|138908.5|138808.5|138899.5|138799.5|138912.5|138812.5|138896.8|138796.8|38
1757058300000|2025-09-05 07:45:00|138899|138799|138901|138801|138905.8|138805.8|138899|138799|6
1757058600000|2025-09-05 07:50:00|138900.5|138800.5|138897.5|138797.5|138912|138812|138894.1|138794.1|32
1757058900000|2025-09-05 07:55:00|138885.5|138785.5|138829.5|138729.5|138885.5|138785.5|138826|138726|31
1757059200000|2025-09-05 08:00:00|138828.5|138728.5|138835.5|138735.5|138838|138738|138828.5|138728.5|45
1757059500000|2025-09-05 08:05:00|138836|138736|138847.5|138747.5|138847.5|138747.5|138832|138732|28
1757059800000|2025-09-05 08:10:00|138861|138761|138881.5|138781.5|138881.5|138781.5|138861|138761|20
1757060100000|2025-09-05 08:15:00|138881.8|138781.8|138882.5|138782.5|138883.5|138783.5|138878|138778|25
1757060400000|2025-09-05 08:20:00|138883|138783|138825.1|138725.1|138883.5|138783.5|138804.5|138704.5|74
1757060700000|2025-09-05 08:25:00|138824.5|138724.5|138833.5|138733.5|138837|138737|138822.9|138722.9|18
1757061000000|2025-09-05 08:30:00|138832.4|138732.4|138901.5|138801.5|138965.1|138815.1|138826.6|138726.6|43
1757061300000|2025-09-05 08:35:00|138900.5|138800.5|138871|138771|138900.5|138800.5|138867.5|138767.5|28
1757061600000|2025-09-05 08:40:00|138869.5|138769.5|138868|138768|138873.3|138773.3|138868|138768|19
1757061900000|2025-09-05 08:45:00|138867.5|138767.5|138856.8|138756.8|138868|138768|138850|138750|22
1757062200000|2025-09-05 08:50:00|138856.9|138756.9|138858.5|138758.5|138861.5|138761.5|138856|138756|18
1757062500000|2025-09-05 08:55:00|138859.5|138759.5|138886.9|138686.9|138890.5|138760|138846.5|138686.9|23
1757062800000|2025-09-05 09:00:00|138893.4|138693.4|138886.6|138686.6|138896.4|138696.4|138886.6|138686.6|16
1757063100000|2025-09-05 09:05:00|138889.1|138689.1|138817.5|138617.5|138889.1|138689.1|138816|138616|47
1757063400000|2025-09-05 09:10:00|138819.1|138619.1|138765|138665|138821.5|138674.9|138741.5|138619.1|40
1757063700000|2025-09-05 09:15:00|138764.5|138664.5|138747.1|138647.1|138774|138674|138746.5|138646.5|21
1757064000000|2025-09-05 09:20:00|138757.5|138657.5|138691.4|138591.4|138758.1|138658.1|138689.4|138589.4|63
1757064300000|2025-09-05 09:25:00|138692.3|138592.3|138763.1|138663.1|138782.5|138682.5|138692.3|138592.3|65
1757064600000|2025-09-05 09:30:00|138762.9|138662.9|138766.1|138666.1|138769.5|138669.5|138762.9|138662.9|13
1757064900000|2025-09-05 09:35:00|138764.6|138664.6|138786|138686|138786|138686|138764.6|138664.6|11
1757065200000|2025-09-05 09:40:00|138785|138685|138838.5|138738.5|138839.3|138739.3|138784|138684|29
1757065500000|2025-09-05 09:45:00|138837.5|138737.5|138825.3|138725.3|138843.2|138743.2|138824.9|138724.9|26
1757065800000|2025-09-05 09:50:00|138824.9|138724.9|138885.1|138685.1|138885.1|138748.1|138824.9|138685.1|22
1757066100000|2025-09-05 09:55:00|138897.6|138697.6|138901.5|138701.5|138903.5|138703.5|138885.1|138685.1|19
1757066400000|2025-09-05 10:00:00|138899.1|138699.1|138905.1|138705.1|138905.1|138705.1|138893.1|138693.1|21
1757066700000|2025-09-05 10:05:00|138904.1|138704.1|138902.1|138702.1|138909.1|138709.1|138901.1|138701.1|50
1757067000000|2025-09-05 10:10:00|138898.5|138698.5|138892.1|138692.1|138904.1|138704.1|138882.5|138682.5|26
1757067300000|2025-09-05 10:15:00|138893.1|138693.1|138885.1|138685.1|138898.5|138698.5|138885.1|138685.1|45
1757067600000|2025-09-05 10:20:00|138895.1|138695.1|138896.5|138696.5|138899.3|138699.3|138885.1|138685.1|26
1757067900000|2025-09-05 10:25:00|138893.5|138693.5|138895.5|138695.5|138897.1|138697.1|138890.5|138690.5|14
1757068200000|2025-09-05 10:30:00|138896.1|138696.1|138899.1|138699.1|138904.1|138704.1|138896.1|138696.1|33
1757068500000|2025-09-05 10:35:00|138898.5|138698.5|138899.1|138699.1|138905.5|138705.5|138885.1|138685.1|31
1757068800000|2025-09-05 10:40:00|138900.1|138700.1|138902.5|138702.5|138903.1|138703.1|138900.1|138700.1|17
1757069100000|2025-09-05 10:45:00|138902.1|138702.1|138846.5|138746.5|138902.1|138752.1|138846.5|138702.1|4
1757069400000|2025-09-05 10:50:00|138847.5|138747.5|138850|138750|138850.5|138750.5|138847.5|138747.5|4
1757069700000|2025-09-05 10:55:00|138851|138751|138850.5|138750.5|138851|138751|138841.8|138741.8|26
1757070000000|2025-09-05 11:00:00|138851|138751|138856.1|138756.1|138856.5|138756.5|138849.5|138749.5|33
1757070300000|2025-09-05 11:05:00|138858.5|138758.5|138849|138749|138859.5|138759.5|138849|138749|22
1757070600000|2025-09-05 11:10:00|138849.5|138749.5|138856.5|138756.5|138864.4|138764.4|138847.5|138747.5|34
1757070900000|2025-09-05 11:15:00|138855.1|138755.1|138860.6|138760.6|138872|138772|138855.1|138755.1|35
1757071200000|2025-09-05 11:20:00|138863.1|138763.1|138872.9|138772.9|138876.4|138776.4|138860.1|138760.1|32
1757071500000|2025-09-05 11:25:00|138872.4|138772.4|138882.4|138782.4|138925|138825|138872.4|138772.4|41
1757071800000|2025-09-05 11:30:00|138884|138784|138936.6|138736.6|138937.5|138792.5|138880.6|138736.6|27
1757072400000|2025-09-05 11:40:00|138951.6|138751.6|139003.6|138803.6|139017.5|138817.5|138947.6|138747.6|37
1757072700000|2025-09-05 11:45:00|139008.5|138808.5|139026.6|138826.6|139029.5|138829.5|138999.6|138799.6|21
1757073000000|2025-09-05 11:50:00|139028.5|138828.5|139115.6|138915.6|139141.6|138941.6|139018.6|138818.6|122
1757073300000|2025-09-05 11:55:00|139117.5|138917.5|139093.4|138893.4|139120.5|138935|139035|138892.6|48
1757073600000|2025-09-05 12:00:00|139090.6|138890.6|139016.5|138816.5|139096.5|138896.5|139016.5|138816.5|97
1757073900000|2025-09-05 12:05:00|139013|138813|138916.6|138716.6|139013.1|138813.1|138916.6|138716.6|54
1757074200000|2025-09-05 12:10:00|138913.6|138713.6|138966.1|138766.1|138984.5|138784.5|138910.6|138710.6|105
1757074500000|2025-09-05 12:15:00|138965.5|138765.5|138951.5|138751.5|138973.5|138773.5|138946.5|138746.5|34
1757074800000|2025-09-05 12:20:00|138954.5|138754.5|138970.2|138770.2|138970.2|138813.8|138899.1|138752.5|36
1757075100000|2025-09-05 12:25:00|138973.4|138773.4|138896.6|138536.6|138973.4|138773.4|138743.1|138410.2|101
1757075400000|2025-09-05 12:30:00|138756.7|138396.7|138466.6|138266.6|138773.4|138478.2|138377|138136.7|243
1757075700000|2025-09-05 12:35:00|138470.5|138270.5|138494.1|138394.1|138574.5|138398.8|138422|138253.6|115
1757076000000|2025-09-05 12:40:00|138495.5|138395.5|138435|138235|138576.1|138395.5|138431.5|138231.5|188
1757076300000|2025-09-05 12:45:00|138432.5|138232.5|138379.5|138279.5|138484.5|138321.7|138374.5|138232.5|167
1757076600000|2025-09-05 12:50:00|138379.9|138279.9|138414.5|138214.5|138463.5|138322.1|138376.3|138211.5|126
1757076900000|2025-09-05 12:55:00|138418.5|138218.5|138342.2|138142.2|138418.5|138218.5|138341|138141|142
1757077200000|2025-09-05 13:00:00|138341|138141|138334.5|138134.5|138341|138141|138292.5|138092.5|125
1757077500000|2025-09-05 13:05:00|138334|138134|138400.3|138200.3|138437.1|138237.1|138328.5|138128.5|160
1757077800000|2025-09-05 13:10:00|138398.5|138198.5|138235|138135|138400.3|138228.1|138226.5|138126.5|123
1757078100000|2025-09-05 13:15:00|138237|138137|138285.1|138185.1|138313.5|138213.5|138237|138137|139
1757078400000|2025-09-05 13:20:00|138287.1|138187.1|138359.8|138159.8|138503.6|138341.1|138287.1|138154.5|196
1757078700000|2025-09-05 13:25:00|138367.7|138167.7|138426.5|138226.5|138440|138263.5|138334|138155|88
1757079000000|2025-09-05 13:30:00|138426|138226|138425.5|138225.5|138489.7|138289.7|138394|138194|113
1757079300000|2025-09-05 13:35:00|138416.4|138216.4|138338.5|138238.5|138420.6|138245|138330|138187.4|81
1757079600000|2025-09-05 13:40:00|138340|138240|138359.5|138159.5|138390|138245|138291|138130.8|97
1757079900000|2025-09-05 13:45:00|138358|138158|138303.5|138103.5|138358|138158|138281|138081|133
1757080200000|2025-09-05 13:50:00|138301.5|138101.5|138289|138089|138301.5|138101.5|138271.8|138071.8|58
1757080500000|2025-09-05 13:55:00|138290|138090|138290|138090|138305|138105|138290|138090|15
1757080800000|2025-09-05 14:00:00|138280|138080|138220.5|138020.5|138290|138090|138215.1|138015.1|79
1757081100000|2025-09-05 14:05:00|138220.1|138020.1|138272|138172|138334|138173.5|138214.8|138014.8|160
1757081400000|2025-09-05 14:10:00|138270.5|138170.5|138335|138135|138335|138182|138264.4|138111.5|104
1757081700000|2025-09-05 14:15:00|138351.8|138151.8|138490.1|138290.1|138510|138310|138351.8|138151.8|91
1757082000000|2025-09-05 14:20:00|138489.1|138289.1|138520.1|138320.1|138543.3|138343.3|138435.1|138235.1|116
1757082300000|2025-09-05 14:25:00|138522.1|138322.1|138508.5|138308.5|138541.8|138341.8|138458|138258|109
1757082600000|2025-09-05 14:30:00|138506.1|138306.1|138544|138344|138545.5|138345.5|138492|138292|77
1757082900000|2025-09-05 14:35:00|138544.5|138344.5|138706.5|138506.5|138710.5|138510.5|138544.5|138344.5|116
1757083200000|2025-09-05 14:40:00|138706|138506|138588|138488|138706.5|138523|138584|138457.1|117
1757083500000|2025-09-05 14:45:00|138590.5|138490.5|138592.5|138392.5|138631.7|138490.5|138551|138386.5|79
1757083800000|2025-09-05 14:50:00|138592.1|138392.1|138665|138465|138669|138469|138592.1|138392.1|61
1757084100000|2025-09-05 14:55:00|138671|138471|138659|138459|138671|138471|138649.5|138449.5|68
1757084400000|2025-09-05 15:00:00|138658.5|138458.5|138614.5|138414.5|138678.5|138478.5|138613.5|138413.5|81
1757084700000|2025-09-05 15:05:00|138615|138415|138641.3|138541.3|138701.2|138543.9|138607.5|138407.5|73
1757085000000|2025-09-05 15:10:00|138640.8|138540.8|138571.7|138371.7|138641|138541|138511.5|138365.3|89
1757085300000|2025-09-05 15:15:00|138564.3|138364.3|138567.7|138367.7|138589.7|138452.7|138505.2|138337.5|69
1757085600000|2025-09-05 15:20:00|138571.7|138371.7|138575|138375|138585|138435|138533|138361.5|64
1757085900000|2025-09-05 15:25:00|138573.5|138373.5|138546.5|138346.5|138583|138383|138545.5|138345.5|84
1757086200000|2025-09-05 15:30:00|138542.5|138342.5|138525|138325|138546.5|138346.5|138505.9|138305.9|87
1757086500000|2025-09-05 15:35:00|138523.5|138323.5|138468|138268|138524.5|138324.5|138452.5|138252.5|63
1757086800000|2025-09-05 15:40:00|138466.5|138266.5|138386.5|138186.5|138466.5|138266.5|138386.5|138186.5|57
1757087100000|2025-09-05 15:45:00|138387.5|138187.5|138395.1|138195.1|138406.5|138206.5|138387.5|138187.5|43
1757087400000|2025-09-05 15:50:00|138398.5|138198.5|138441.5|138241.5|138445.1|138245.1|138398.5|138198.5|44
1757087700000|2025-09-05 15:55:00|138437.5|138237.5|138381.5|138281.5|138444.5|138293.5|138381.5|138232.2|37
1757088000000|2025-09-05 16:00:00|138384|138284|138458.5|138258.5|138458.5|138309.1|138365|138256|59
1757088300000|2025-09-05 16:05:00|138457|138257|138447.5|138247.5|138457|138257|138438.5|138238.5|45
1757088600000|2025-09-05 16:10:00|138444.5|138244.5|138449.1|138249.1|138449.1|138249.1|138436.5|138236.5|18
1757088900000|2025-09-05 16:15:00|138450.1|138250.1|138457.1|138257.1|138458.5|138258.5|138446.1|138246.1|27
1757089200000|2025-09-05 16:20:00|138456.1|138256.1|138429.5|138229.5|138484.5|138284.5|138426.5|138226.5|65
1757089500000|2025-09-05 16:25:00|138430.5|138230.5|138446.1|138246.1|138446.1|138246.1|138430.5|138230.5|21
1757089800000|2025-09-05 16:30:00|138446|138246|138490|138290|138506|138306|138446|138246|38
1757090100000|2025-09-05 16:35:00|138490.5|138290.5|138449|138249|138491|138291|138446.5|138246.5|19
1757090400000|2025-09-05 16:40:00|138449.5|138249.5|138463|138263|138467.5|138267.5|138447|138247|37
1757090700000|2025-09-05 16:45:00|138463.5|138263.5|138472.5|138272.5|138472.5|138272.5|138463|138263|23
1757091000000|2025-09-05 16:50:00|138471|138271|138520.5|138320.5|138521.5|138321.5|138471|138271|29
1757091300000|2025-09-05 16:55:00|138521|138321|138515|138315|138523|138323|138515|138315|11
1757091600000|2025-09-05 17:00:00|138515.5|138315.5|138563.5|138363.5|138589.6|138389.6|138515.5|138315.5|51
1757091900000|2025-09-05 17:05:00|138564|138364|138549|138349|138569|138369|138549|138349|40
1757092200000|2025-09-05 17:10:00|138549.5|138349.5|138617|138417|138672.7|138472.7|138549.5|138349.5|67
1757092500000|2025-09-05 17:15:00|138617.5|138417.5|138558|138358|138617.5|138417.5|138555.3|138355.3|81
1757092800000|2025-09-05 17:20:00|138555.5|138355.5|138552|138352|138555.5|138355.5|138551|138351|15
1757093100000|2025-09-05 17:25:00|138553.5|138353.5|138567.5|138367.5|138574|138374|138553|138353|31
1757093400000|2025-09-05 17:30:00|138568.5|138368.5|138562|138362|138570.5|138370.5|138557.5|138357.5|26
1757093700000|2025-09-05 17:35:00|138559.5|138359.5|138575.9|138375.9|138578.5|138378.5|138558.5|138358.5|38
1757094000000|2025-09-05 17:40:00|138574.9|138374.9|138604|138404|138621.5|138421.5|138574.8|138374.8|44
1757094300000|2025-09-05 17:45:00|138603.3|138403.3|138584.5|138384.5|138603.3|138403.3|138550.1|138350.1|68
1757094600000|2025-09-05 17:50:00|138584.1|138384.1|138586.5|138386.5|138587.5|138387.5|138579.5|138379.5|24
1757094900000|2025-09-05 17:55:00|138587.1|138387.1|138590|138390|138592|138392|138587.1|138387.1|21
1757095200000|2025-09-05 18:00:00|138589.5|138389.5|138618|138418|138618|138418|138586.5|138386.5|57
1757095500000|2025-09-05 18:05:00|138618.5|138418.5|138621.5|138421.5|138625|138425|138618.5|138418.5|26
1757095800000|2025-09-05 18:10:00|138619.1|138419.1|138622.1|138422.1|138625.1|138425.1|138619.1|138419.1|15
1757096100000|2025-09-05 18:15:00|138620.1|138420.1|138594.1|138394.1|138621.1|138421.1|138594.1|138394.1|32
1757096400000|2025-09-05 18:20:00|138594.5|138394.5|138598.5|138398.5|138599.1|138399.1|138594.1|138394.1|24
1757096700000|2025-09-05 18:25:00|138599.1|138399.1|138601.1|138401.1|138620.1|138420.1|138599.1|138399.1|29
1757097000000|2025-09-05 18:30:00|138601.5|138401.5|138595.5|138395.5|138602.1|138402.1|138592.5|138392.5|26
1757097300000|2025-09-05 18:35:00|138594.5|138394.5|138587.2|138387.2|138596.5|138396.5|138584.3|138384.3|32
1757097600000|2025-09-05 18:40:00|138588.9|138388.9|138630.5|138430.5|138630.5|138430.5|138588.9|138388.9|33
1757097900000|2025-09-05 18:45:00|138629.9|138429.9|138631|138431|138631.5|138431.5|138629.9|138429.9|7
1757098200000|2025-09-05 18:50:00|138629.9|138429.9|138637.6|138437.6|138646.6|138446.6|138620.5|138420.5|19
1757098500000|2025-09-05 18:55:00|138634.4|138434.4|138645.9|138445.9|138665.1|138465.1|138632.4|138432.4|35
1757098800000|2025-09-05 19:00:00|138645.1|138445.1|138625.1|138425.1|138650.7|138450.7|138625.1|138425.1|38
1757099100000|2025-09-05 19:05:00|138625|138425|138620|138420|138625|138425|138615|138415|6
1757099400000|2025-09-05 19:10:00|138624.5|138424.5|138640.3|138440.3|138640.3|138440.3|138624.5|138424.5|10
1757099700000|2025-09-05 19:15:00|138638|138438|138640.3|138440.3|138640.3|138440.3|138611.8|138411.8|18
1757100000000|2025-09-05 19:20:00|138638.5|138438.5|138605|138405|138638.5|138438.5|138602.5|138402.5|19
1757100300000|2025-09-05 19:25:00|138576|138376|138575|138375|138576.5|138376.5|138575|138375|6
1757100600000|2025-09-05 19:30:00|138587.5|138387.5|138575|138375|138587.5|138387.5|138575|138375|3
1757100900000|2025-09-05 19:35:00|138580.3|138380.3|138597.6|138397.6|138597.6|138397.6|138580.3|138380.3|4
1757101200000|2025-09-05 19:40:00|138590.9|138390.9|138589.8|138389.8|138592.2|138392.2|138589.8|138389.8|6
1757101500000|2025-09-05 19:45:00|138597.7|138397.7|138590.3|138390.3|138597.7|138397.7|138589.8|138389.8|10
1757101800000|2025-09-05 19:50:00|138597.7|138397.7|138589.1|138389.1|138597.7|138397.7|138582.5|138382.5|14
1757102100000|2025-09-05 19:55:00|138585.5|138385.5|138585.1|138385.1|138588.5|138388.5|138575.1|138375.1|7
1757289600000|2025-09-08 00:00:00|138750.2|138550.2|138767.5|138667.5|138826|138670|138682.9|138522.2|316
1757289900000|2025-09-08 00:05:00|138770.5|138670.5|138797.8|138697.8|138886.1|138730.1|138738.1|138638.1|436
1757290200000|2025-09-08 00:10:00|138798.5|138698.5|138762.5|138662.5|138799.1|138699.1|138750|138650|277
1757290500000|2025-09-08 00:15:00|138753|138653|138809|138709|138809.5|138709.5|138753|138653|245
1757290800000|2025-09-08 00:20:00|138808.5|138708.5|138834.5|138734.5|138871.5|138771.5|138795.5|138695.5|280
1757291100000|2025-09-08 00:25:00|138826|138726|138836.5|138736.5|138845.5|138745.5|138813|138713|197
1757291400000|2025-09-08 00:30:00|138837|138737|138819.5|138719.5|138857|138757|138801|138701|284
1757291700000|2025-09-08 00:35:00|138816.1|138716.1|138811.5|138711.5|138816.1|138716.1|138789.5|138689.5|242
1757292000000|2025-09-08 00:40:00|138811|138711|138875.1|138775.1|138901.1|138801.1|138805.1|138705.1|231
1757292300000|2025-09-08 00:45:00|138874|138774|138870.1|138770.1|138974|138874|138861.1|138761.1|357
1757292600000|2025-09-08 00:50:00|138870.5|138770.5|138831|138731|138880.5|138780.5|138818|138718|254
1757292900000|2025-09-08 00:55:00|138835.5|138735.5|138755|138655|138835.5|138735.5|138745.5|138645.5|238
1757293200000|2025-09-08 01:00:00|138755.5|138655.5|138671.1|138571.1|138764.5|138664.5|138656.1|138556.1|362
1757293500000|2025-09-08 01:05:00|138671.5|138571.5|138550|138450|138685.1|138585.1|138529.5|138429.5|386
1757293800000|2025-09-08 01:10:00|138549|138449|138555.1|138455.1|138591.5|138491.5|138536.1|138436.1|267
1757294100000|2025-09-08 01:15:00|138555|138455|138607.5|138507.5|138607.5|138507.5|138550|138450|245
1757294400000|2025-09-08 01:20:00|138608|138508|138638.1|138538.1|138646|138546|138594.5|138494.5|272
1757294700000|2025-09-08 01:25:00|138632.5|138532.5|138642.5|138542.5|138648.1|138548.1|138608.6|138508.6|233
1757295000000|2025-09-08 01:30:00|138643.5|138543.5|138615.1|138515.1|138655.5|138555.5|138597.5|138497.5|304
1757295300000|2025-09-08 01:35:00|138614.5|138514.5|138589|138489|138620.1|138520.1|138570.1|138470.1|280
1757295600000|2025-09-08 01:40:00|138585|138485|138625.5|138525.5|138642.5|138542.5|138585|138485|284
1757295900000|2025-09-08 01:45:00|138623.8|138523.8|138665|138565|138665|138565|138622.5|138522.5|237
1757296200000|2025-09-08 01:50:00|138660.5|138560.5|138700.9|138600.9|138726.1|138626.1|138655.4|138555.4|226
1757296500000|2025-09-08 01:55:00|138698.5|138598.5|138659.5|138559.5|138707.5|138607.5|138629.5|138529.5|222
1757296800000|2025-09-08 02:00:00|138658|138558|138677.5|138577.5|138685.1|138585.1|138637.5|138537.5|241
1757297100000|2025-09-08 02:05:00|138678.5|138578.5|138670|138570|138685|138585|138620.8|138520.8|264
1757297400000|2025-09-08 02:10:00|138675|138575|138705.5|138605.5|138750|138650|138675|138575|252
1757297700000|2025-09-08 02:15:00|138705.1|138605.1|138730|138630|138730.5|138630.5|138690|138590|181
1757298000000|2025-09-08 02:20:00|138729.5|138629.5|138761.5|138661.5|138778.1|138678.1|138729.5|138629.5|251
1757298300000|2025-09-08 02:25:00|138757.1|138657.1|138803.7|138703.7|138813.1|138713.1|138754.1|138654.1|258
1757298600000|2025-09-08 02:30:00|138808.4|138708.4|138760.5|138660.5|138809.8|138709.8|138758|138658|194
1757298900000|2025-09-08 02:35:00|138759.5|138659.5|138777.5|138677.5|138819|138719|138747.5|138647.5|167
1757299200000|2025-09-08 02:40:00|138779|138679|138784|138684|138786.5|138686.5|138757|138657|184
1757299500000|2025-09-08 02:45:00|138779|138679|138858.5|138758.5|138861.5|138761.5|138745|138645|205
1757299800000|2025-09-08 02:50:00|138861.5|138761.5|138840.2|138740.2|138863|138763|138815.5|138715.5|249
1757300100000|2025-09-08 02:55:00|138841|138741|138845|138745|138862|138762|138788|138688|231
1757300400000|2025-09-08 03:00:00|138840.5|138740.5|138872.5|138772.5|138883|138783|138837.5|138737.5|201
1757300700000|2025-09-08 03:05:00|138876.1|138776.1|138903.5|138803.5|138938.5|138838.5|138864.5|138764.5|248
1757301000000|2025-09-08 03:10:00|138904.5|138804.5|139041|138841|139049.1|138849.1|138880|138733.5|364
1757301300000|2025-09-08 03:15:00|139042|138842|138996|138896|139092|138934.1|138993.5|138836.1|296
1757301600000|2025-09-08 03:20:00|138995|138895|139000|138900|139019.5|138919.5|138978.5|138878.5|258
1757301900000|2025-09-08 03:25:00|139000.5|138900.5|139116.5|139016.5|139174.5|139016.5|138990.1|138890.1|195
1757302200000|2025-09-08 03:30:00|139120.5|139020.5|139112.1|139012.1|139155|139055|139075|138975|262
1757302500000|2025-09-08 03:35:00|139112.5|139012.5|139154|139054|139154|139054|139108.4|139008.4|246
1757302800000|2025-09-08 03:40:00|139153.5|139053.5|139123.1|139023.1|139167.5|139067.5|139120.5|139020.5|191
1757303100000|2025-09-08 03:45:00|139130.5|139030.5|139140.5|139040.5|139150.5|139050.5|139110|139010|118
1757303400000|2025-09-08 03:50:00|139145|139045|139160.9|139060.9|139192|139092|139139|139039|277
1757303700000|2025-09-08 03:55:00|139160.8|139060.8|139155|139055|139169|139069|139143.3|139043.3|217
1757304000000|2025-09-08 04:00:00|139154.5|139054.5|139124.5|139024.5|139157.5|139057.5|139123|139023|234
1757304300000|2025-09-08 04:05:00|139125|139025|139088|138988|139129.5|139029.5|139077|138977|175
1757304600000|2025-09-08 04:10:00|139088.1|138988.1|139138.5|139038.5|139138.5|139038.5|139071.2|138971.2|236
1757304900000|2025-09-08 04:15:00|139131.5|139031.5|139104.1|139004.1|139131.5|139031.5|139094.1|138994.1|99
1757305200000|2025-09-08 04:20:00|139100|139000|139085|138985|139105.1|139005.1|139065|138965|82
1757305500000|2025-09-08 04:25:00|139086.5|138986.5|139095|138995|139115|139015|139076|138976|105
1757305800000|2025-09-08 04:30:00|139088|138988|139075|138975|139089|138989|139067.5|138967.5|110
1757306100000|2025-09-08 04:35:00|139079.5|138979.5|139042|138942|139081.5|138981.5|139028|138928|169
1757306400000|2025-09-08 04:40:00|139041.5|138941.5|139068.5|138968.5|139073.5|138973.5|139041|138941|149
1757306700000|2025-09-08 04:45:00|139066.5|138966.5|139068.5|138968.5|139073.5|138973.5|139060.5|138960.5|86
1757307000000|2025-09-08 04:50:00|139067.5|138967.5|139065|138965|139075|138975|139057.5|138957.5|95
1757307300000|2025-09-08 04:55:00|139064.5|138964.5|139057|138957|139075.5|138975.5|139050|138950|125
1757307600000|2025-09-08 05:00:00|139062.5|138962.5|138935|138835|139065.5|138965.5|138897.5|138797.5|307
1757307900000|2025-09-08 05:05:00|138935.1|138835.1|138880|138780|138956.5|138856.5|138864|138764|246
1757308200000|2025-09-08 05:10:00|138880.5|138780.5|138920|138820|138931|138831|138873.1|138773.1|190
1757308500000|2025-09-08 05:15:00|138919.5|138819.5|138899.4|138799.4|138919.5|138819.5|138890|138790|191
1757308800000|2025-09-08 05:20:00|138899|138799|138925|138825|138930|138830|138881.1|138781.1|139
1757309100000|2025-09-08 05:25:00|138926|138826|138929|138829|138947.5|138847.5|138925.1|138825.1|196
1757309400000|2025-09-08 05:30:00|138925.5|138825.5|138889|138789|138927.8|138827.8|138877.5|138777.5|282
1757309700000|2025-09-08 05:35:00|138886.5|138786.5|138889|138789|138895|138795|138861|138761|138
1757310000000|2025-09-08 05:40:00|138889.4|138789.4|138949.5|138849.5|138952|138852|138889|138789|145
1757310300000|2025-09-08 05:45:00|138950|138850|138955|138855|138980.5|138880.5|138945.1|138845.1|164
1757310600000|2025-09-08 05:50:00|138956|138856|138929.5|138829.5|138968.5|138868.5|138927.5|138827.5|202
1757310900000|2025-09-08 05:55:00|138929|138829|138969.5|138869.5|138995.5|138895.5|138916.3|138816.3|308
1757311200000|2025-09-08 06:00:00|138969|138869|138865.1|138765.1|138969|138869|138850.5|138750.5|192
1757311500000|2025-09-08 06:05:00|138868.1|138768.1|138832|138732|138882|138782|138821.5|138721.5|289
1757311800000|2025-09-08 06:10:00|138831.5|138731.5|138774.4|138674.4|138833.9|138733.9|138768.5|138668.5|231
1757312100000|2025-09-08 06:15:00|138774.7|138674.7|138875|138775|138885.5|138785.5|138769.5|138669.5|270
1757312400000|2025-09-08 06:20:00|138874|138774|138895|138795|138984.5|138842|138866|138766|207
1757312700000|2025-09-08 06:25:00|138895.5|138795.5|138886.5|138786.5|138921.5|138821.5|138869.5|138769.5|181
1757313000000|2025-09-08 06:30:00|138886|138786|138879.5|138779.5|138901|138801|138874|138774|145
1757313300000|2025-09-08 06:35:00|138880|138780|138892.5|138692.5|138892.5|138780.5|138798.5|138639.7|95
1757313600000|2025-09-08 06:40:00|138885.9|138685.9|138810.1|138710.1|138895.2|138754.9|138808.5|138685.9|82
1757313900000|2025-09-08 06:45:00|138804.1|138704.1|138888|138788|138929.3|138829.3|138791|138691|154
1757314200000|2025-09-08 06:50:00|138887.1|138787.1|138870.2|138670.2|138890.2|138787.1|138828.8|138665.8|65
1757314500000|2025-09-08 06:55:00|138869.8|138669.8|138830.1|138730.1|138870.9|138735.1|138810|138659.8|26
1757314800000|2025-09-08 07:00:00|138830.5|138730.5|138814.2|138614.2|138838.2|138738.2|138735.5|138568.5|88
1757315100000|2025-09-08 07:05:00|138818.8|138618.8|138797.5|138697.5|138818.8|138705.5|138760.7|138615.8|63
1757315400000|2025-09-08 07:10:00|138796.5|138696.5|138760.2|138660.2|138796.5|138696.5|138753.8|138653.8|77
1757315700000|2025-09-08 07:15:00|138758.9|138658.9|138687.9|138587.9|138780.2|138660.2|138682.5|138570.8|69
1757316000000|2025-09-08 07:20:00|138686.5|138586.5|138725.9|138525.9|138729.2|138587.9|138677.8|138490.8|64
1757316300000|2025-09-08 07:25:00|138728.2|138528.2|138700.2|138500.2|138733.2|138584.5|138655.1|138494.8|69
1757316600000|2025-09-08 07:30:00|138702.1|138502.1|138626.1|138426.1|138702.1|138502.1|138605.5|138405.5|89
1757316900000|2025-09-08 07:35:00|138626.5|138426.5|138599.4|138499.4|138626.5|138499.4|138576.1|138426.5|36
1757317200000|2025-09-08 07:40:00|138599.5|138499.5|138596.7|138496.7|138610|138510|138595.9|138495.9|27
1757317500000|2025-09-08 07:45:00|138595.5|138495.5|138534|138434|138595.5|138495.5|138529.5|138429.5|75
1757317800000|2025-09-08 07:50:00|138534.5|138434.5|138567.5|138467.5|138567.5|138467.5|138534.5|138434.5|55
1757318100000|2025-09-08 07:55:00|138567|138467|138603|138503|138612.9|138512.9|138567|138467|49
1757318400000|2025-09-08 08:00:00|138601.5|138501.5|138516.7|138416.7|138604.5|138504.5|138501.1|138401.1|114
1757318700000|2025-09-08 08:05:00|138516.2|138416.2|138620|138520|138621.1|138521.1|138513.3|138413.3|68
1757319000000|2025-09-08 08:10:00|138621.8|138521.8|138609.7|138509.7|138640|138540|138595.3|138495.3|97
1757319300000|2025-09-08 08:15:00|138609.2|138509.2|138620|138520|138626.8|138526.8|138608.6|138508.6|68
1757319600000|2025-09-08 08:20:00|138619.6|138519.6|138672.1|138572.1|138685.1|138585.1|138618|138518|78
1757319900000|2025-09-08 08:25:00|138672.5|138572.5|138680.6|138580.6|138683|138583|138667.5|138567.5|76
1757320200000|2025-09-08 08:30:00|138679.8|138579.8|138685.5|138585.5|138696.5|138596.5|138679.4|138579.4|72
1757320500000|2025-09-08 08:35:00|138686|138586|138674|138574|138691|138591|138668.5|138568.5|51
1757320800000|2025-09-08 08:40:00|138665|138565|138693.5|138593.5|138695|138595|138665|138565|19
1757321100000|2025-09-08 08:45:00|138694|138594|138682|138582|138694.5|138594.5|138680.5|138580.5|39
1757321400000|2025-09-08 08:50:00|138681.5|138581.5|138785.5|138685.5|138797.1|138697.1|138681.5|138581.5|90
1757321700000|2025-09-08 08:55:00|138788.3|138688.3|138701|138601|138789.6|138689.6|138701|138601|112
1757322000000|2025-09-08 09:00:00|138703.5|138603.5|138715|138615|138749.5|138649.5|138696|138596|78
1757322300000|2025-09-08 09:05:00|138716|138616|138788.9|138688.9|138788.9|138688.9|138710|138610|68
1757322600000|2025-09-08 09:10:00|138788.5|138688.5|138906|138706|138917.9|138717.9|138784.7|138643.1|74
1757322900000|2025-09-08 09:15:00|138905.5|138705.5|138833.1|138733.1|138918.4|138734.1|138833.1|138682.1|54
1757323200000|2025-09-08 09:20:00|138828.7|138728.7|138790.5|138690.5|138843|138743|138785.5|138685.5|84
1757323500000|2025-09-08 09:25:00|138792|138692|138821.2|138721.2|138823|138723|138741|138641|119
1757323800000|2025-09-08 09:30:00|138819.8|138719.8|138817|138717|138829|138729|138816.5|138716.5|40
1757324100000|2025-09-08 09:35:00|138816.8|138716.8|138793.3|138593.3|138817.1|138717.1|138714.1|138546.5|108
1757324400000|2025-09-08 09:40:00|138793.7|138593.7|138765.5|138665.5|138845.2|138668.5|138765|138593.7|51
1757324700000|2025-09-08 09:45:00|138767.5|138667.5|138778.5|138678.5|138779.5|138679.5|138765.5|138665.5|22
1757325000000|2025-09-08 09:50:00|138772.5|138672.5|138779.1|138679.1|138785.5|138685.5|138771.5|138671.5|60
1757325300000|2025-09-08 09:55:00|138779.5|138679.5|138784|138684|138784|138684|138770|138670|42
1757325600000|2025-09-08 10:00:00|138782.5|138682.5|138782.5|138682.5|138782.5|138682.5|138780|138680|18
1757325900000|2025-09-08 10:05:00|138785|138685|138788.5|138688.5|138796|138696|138785|138685|24
1757326200000|2025-09-08 10:10:00|138787.5|138687.5|138894.1|138794.1|138945.5|138796.1|138781|138645.6|31
1757326500000|2025-09-08 10:15:00|138890.1|138790.1|138872.4|138772.4|138893.5|138793.5|138872.4|138772.4|34
1757326800000|2025-09-08 10:20:00|138872.5|138772.5|138867.5|138767.5|138872.5|138772.5|138861|138761|22
1757327100000|2025-09-08 10:25:00|138867.4|138767.4|138812.5|138712.5|138867.5|138767.5|138812.5|138712.5|14
1757327400000|2025-09-08 10:30:00|138812|138712|138809.2|138709.2|138815|138715|138809.2|138709.2|17
1757327700000|2025-09-08 10:35:00|138809|138709|138791.5|138691.5|138813.5|138713.5|138785|138685|22
1757328000000|2025-09-08 10:40:00|138791|138691|138775.5|138675.5|138793|138693|138770.8|138670.8|16
1757328300000|2025-09-08 10:45:00|138775|138675|138776.5|138676.5|138789|138689|138775|138675|21
1757328600000|2025-09-08 10:50:00|138773|138673|138773.5|138673.5|138789.5|138689.5|138773|138673|24
1757328900000|2025-09-08 10:55:00|138790.5|138690.5|138784.5|138684.5|138799.5|138699.5|138784.5|138684.5|29
1757329200000|2025-09-08 11:00:00|138790|138690|138786|138686|138798.1|138698.1|138782.5|138682.5|31
1757329500000|2025-09-08 11:05:00|138786.5|138686.5|138775.5|138675.5|138786.5|138686.5|138775.5|138675.5|24
1757329800000|2025-09-08 11:10:00|138825.5|138625.5|138820|138620|138830.1|138630.1|138820|138620|23
1757330100000|2025-09-08 11:15:00|138819.5|138619.5|138822.1|138622.1|138828.5|138628.5|138818.5|138618.5|31
1757330400000|2025-09-08 11:20:00|138813.8|138613.8|138820.1|138620.1|138823.5|138623.5|138813.8|138613.8|5
1757330700000|2025-09-08 11:25:00|138824.1|138624.1|138823.1|138623.1|138840.2|138640.2|138820.8|138620.8|37
1757331000000|2025-09-08 11:30:00|138823.5|138623.5|138804|138604|138834.5|138634.5|138803.5|138603.5|18
1757331300000|2025-09-08 11:35:00|138790|138590|138767|138567|138790|138590|138765.5|138565.5|20
1757331600000|2025-09-08 11:40:00|138751.5|138551.5|138742.5|138542.5|138751.5|138551.5|138720.5|138520.5|38
1757331900000|2025-09-08 11:45:00|138745.5|138545.5|138742|138542|138748.5|138548.5|138734.1|138534.1|20
1757332200000|2025-09-08 11:50:00|138742.9|138542.9|138736.5|138536.5|138748.5|138548.5|138735.1|138535.1|57
1757332500000|2025-09-08 11:55:00|138738.1|138538.1|138738.1|138538.1|138743.7|138543.7|138734.1|138534.1|22
1757332800000|2025-09-08 12:00:00|138738.5|138538.5|138675.5|138475.5|138738.5|138538.5|138674.1|138474.1|49
1757333100000|2025-09-08 12:05:00|138675.1|138475.1|138691.1|138491.1|138691.1|138491.1|138657.5|138457.5|92
1757333400000|2025-09-08 12:10:00|138691.5|138491.5|138693.8|138493.8|138702.8|138502.8|138679.4|138479.4|65
1757333700000|2025-09-08 12:15:00|138693.6|138493.6|138694.8|138494.8|138706.1|138506.1|138685.5|138485.5|39
1757334000000|2025-09-08 12:20:00|138694.3|138494.3|138719.1|138519.1|138721.1|138521.1|138685|138485|84
1757334300000|2025-09-08 12:25:00|138718.5|138518.5|138659|138559|138718.5|138563|138650|138500|31
1757334600000|2025-09-08 12:30:00|138664|138564|138647|138547|138667.8|138567.8|138645.5|138545.5|47
1757334900000|2025-09-08 12:35:00|138646.6|138546.6|138641|138541|138646.6|138546.6|138635.5|138535.5|46
1757335200000|2025-09-08 12:40:00|138641.5|138541.5|138610.5|138510.5|138641.5|138541.5|138603.1|138503.1|39
1757335500000|2025-09-08 12:45:00|138609.5|138509.5|138620.9|138520.9|138637.9|138537.9|138593|138493|75
1757335800000|2025-09-08 12:50:00|138621.6|138521.6|138599.4|138499.4|138622|138522|138599.4|138499.4|65
1757336100000|2025-09-08 12:55:00|138604.4|138504.4|138644.5|138444.5|138653|138504.4|138597.6|138439.9|55
1757336400000|2025-09-08 13:00:00|138645.5|138445.5|138614|138414|138655|138508|138595.5|138397.5|80
1757336700000|2025-09-08 13:05:00|138614.5|138414.5|138513.5|138313.5|138619|138419|138513.5|138313.5|71
1757337000000|2025-09-08 13:10:00|138502.1|138302.1|138450.1|138250.1|138513.8|138313.8|138436.7|138236.7|117
1757337300000|2025-09-08 13:15:00|138449.3|138249.3|138429.5|138329.5|138460.9|138331|138406.8|138249.3|68
1757337600000|2025-09-08 13:20:00|138430.5|138330.5|138460|138360|138478.1|138378.1|138428.5|138328.5|44
1757337900000|2025-09-08 13:25:00|138459.5|138359.5|138470.2|138370.2|138479.5|138379.5|138458|138358|58
1757338200000|2025-09-08 13:30:00|138470.5|138370.5|138385.5|138285.5|138473.6|138373.6|138371.5|138271.5|84
1757338500000|2025-09-08 13:35:00|138386.1|138286.1|138438|138338|138439|138339|138386.1|138286.1|51
1757338800000|2025-09-08 13:40:00|138441|138341|138489|138289|138494|138345|138423.5|138280.5|50
1757339100000|2025-09-08 13:45:00|138486|138286|138498|138298|138503.8|138303.8|138480|138280|35
1757339400000|2025-09-08 13:50:00|138503.2|138303.2|138527.5|138327.5|138545|138345|138493.1|138293.1|86
1757339700000|2025-09-08 13:55:00|138527.6|138327.6|138542.5|138342.5|138567.5|138367.5|138527.5|138327.5|51
1757340000000|2025-09-08 14:00:00|138540.5|138340.5|138472|138372|138543|138382|138471|138321|83
1757340300000|2025-09-08 14:05:00|138472.5|138372.5|138477|138377|138482.5|138382.5|138447.5|138347.5|120
1757340600000|2025-09-08 14:10:00|138477.5|138377.5|138566|138366|138566|138377.5|138476.5|138326.5|81
1757340900000|2025-09-08 14:15:00|138563.1|138363.1|138592.5|138392.5|138595|138395|138549.5|138349.5|48
1757341200000|2025-09-08 14:20:00|138595|138395|138600.2|138400.2|138625.1|138445|138540|138390|48
1757341500000|2025-09-08 14:25:00|138599|138399|138579.5|138379.5|138607.7|138407.7|138577|138377|58
1757341800000|2025-09-08 14:30:00|138577.5|138377.5|138601|138401|138602.5|138402.5|138560|138360|64
1757342100000|2025-09-08 14:35:00|138599|138399|138581.5|138381.5|138600.5|138400.5|138570|138370|94
1757342400000|2025-09-08 14:40:00|138583.5|138383.5|138635|138435|138646.5|138446.5|138583.5|138383.5|45
1757342700000|2025-09-08 14:45:00|138638.2|138438.2|138573.5|138473.5|138638.2|138475|138573.5|138423.5|12
1757343000000|2025-09-08 14:50:00|138574|138474|138573|138473|138578|138478|138571|138471|34
1757343300000|2025-09-08 14:55:00|138572.5|138472.5|138572.5|138472.5|138624.5|138475|138564|138422.5|39
1757343600000|2025-09-08 15:00:00|138567.5|138467.5|138543|138443|138570|138470|138533.5|138433.5|51
1757343900000|2025-09-08 15:05:00|138544|138444|138527.8|138427.8|138590.1|138444|138506|138369.1|27
1757344200000|2025-09-08 15:10:00|138527.5|138427.5|138515|138415|138527.5|138427.5|138501|138401|27
1757344500000|2025-09-08 15:15:00|138528.3|138428.3|138558.5|138358.5|138560.2|138432.5|138504.5|138354.5|48
1757344800000|2025-09-08 15:20:00|138560.2|138360.2|138539.5|138339.5|138560.2|138360.2|138537|138337|28
1757345100000|2025-09-08 15:25:00|138531.5|138331.5|138535|138335|138539.7|138339.7|138527.5|138327.5|23
1757345400000|2025-09-08 15:30:00|138538.5|138338.5|138488|138388|138545.5|138391.5|138487|138338.5|28
1757345700000|2025-09-08 15:35:00|138488.5|138388.5|138501.5|138401.5|138504.5|138404.5|138488.5|138388.5|43
1757346000000|2025-09-08 15:40:00|138499.5|138399.5|138500.5|138400.5|138502|138402|138496|138396|31
1757346300000|2025-09-08 15:45:00|138499.5|138399.5|138509.5|138409.5|138516.5|138416.5|138496.5|138396.5|56
1757346600000|2025-09-08 15:50:00|138506.5|138406.5|138475|138375|138537.6|138409.5|138473|138327.4|28
1757346900000|2025-09-08 15:55:00|138473|138373|138537.5|138337.5|138537.5|138408|138473|138337.5|20
1757347200000|2025-09-08 16:00:00|138485|138385|138537|138337|138540.2|138390.3|138473.5|138336.5|23
1757347500000|2025-09-08 16:05:00|138530.6|138330.6|138536.1|138336.1|138537.5|138337.5|138525.1|138325.1|12
1757347800000|2025-09-08 16:10:00|138537.5|138337.5|138539.1|138339.1|138540.5|138340.5|138537.5|138337.5|9
1757348100000|2025-09-08 16:15:00|138539.5|138339.5|138536.1|138336.1|138541.5|138341.5|138535.5|138335.5|30
1757348400000|2025-09-08 16:20:00|138537.3|138337.3|138543.9|138343.9|138548.9|138348.9|138537.1|138337.1|27
1757348700000|2025-09-08 16:25:00|138543.5|138343.5|138491.5|138391.5|138545.7|138406.5|138490.5|138342.7|44
1757349000000|2025-09-08 16:30:00|138493.1|138393.1|138506.1|138406.1|138530.9|138430.9|138493.1|138393.1|35
1757349300000|2025-09-08 16:35:00|138505.1|138405.1|138592.5|138392.5|138597.7|138406.1|138505.1|138356.1|42
1757349600000|2025-09-08 16:40:00|138610.3|138410.3|138576.7|138376.7|138612.7|138412.7|138576.7|138376.7|42
1757349900000|2025-09-08 16:45:00|138579.2|138379.2|138587.1|138387.1|138587.1|138387.1|138575.5|138375.5|18
1757350200000|2025-09-08 16:50:00|138586.4|138386.4|138541.5|138341.5|138586.4|138386.4|138540.1|138340.1|53
1757350500000|2025-09-08 16:55:00|138542.9|138342.9|138538.5|138338.5|138548.5|138348.5|138534.5|138334.5|36
1757350800000|2025-09-08 17:00:00|138540.1|138340.1|138587.1|138387.1|138587.1|138387.1|138538.1|138338.1|28
1757351100000|2025-09-08 17:05:00|138586.5|138386.5|138577.5|138377.5|138586.5|138386.5|138577.5|138377.5|16
1757351400000|2025-09-08 17:10:00|138578.1|138378.1|138582.1|138382.1|138582.5|138382.5|138576.2|138376.2|26
1757351700000|2025-09-08 17:15:00|138581.5|138381.5|138579.1|138379.1|138581.5|138381.5|138575.5|138375.5|22
1757352000000|2025-09-08 17:20:00|138578.7|138378.7|138594.5|138394.5|138595.1|138395.1|138562.3|138362.3|52
1757352300000|2025-09-08 17:25:00|138587.3|138387.3|138572.1|138372.1|138587.3|138387.3|138567.5|138367.5|17
1757352600000|2025-09-08 17:30:00|138572.5|138372.5|138569.5|138369.5|138574.3|138374.3|138565.7|138365.7|43
1757352900000|2025-09-08 17:35:00|138570.1|138370.1|138569.5|138369.5|138570.1|138370.1|138569.5|138369.5|2
1757353200000|2025-09-08 17:40:00|138570.5|138370.5|138573.1|138373.1|138576.7|138376.7|138570.5|138370.5|25
1757353500000|2025-09-08 17:45:00|138573.3|138373.3|138582.6|138382.6|138582.6|138382.6|138573.1|138373.1|44
1757353800000|2025-09-08 17:50:00|138581.7|138381.7|138575.1|138375.1|138582.1|138382.1|138571.8|138371.8|26
1757354100000|2025-09-08 17:55:00|138576.1|138376.1|138580.9|138380.9|138583.1|138383.1|138575.1|138375.1|27
1757354400000|2025-09-08 18:00:00|138581.3|138381.3|138575.1|138375.1|138581.3|138381.3|138569.7|138369.7|58
1757354700000|2025-09-08 18:05:00|138575.5|138375.5|138572.3|138372.3|138575.5|138375.5|138572.3|138372.3|13
1757355000000|2025-09-08 18:10:00|138571.9|138371.9|138557.7|138357.7|138572.3|138372.3|138557.7|138357.7|26
1757355300000|2025-09-08 18:15:00|138557.1|138357.1|138536.5|138336.5|138557.1|138357.1|138535.1|138335.1|21
1757355600000|2025-09-08 18:20:00|138537.1|138337.1|138546|138346|138547.5|138347.5|138536|138336|29
1757355900000|2025-09-08 18:25:00|138547|138347|138539|138339|138548|138348|138539|138339|22
1757356200000|2025-09-08 18:30:00|138540.3|138340.3|138533.8|138333.8|138542.1|138342.1|138532.9|138332.9|23
1757356500000|2025-09-08 18:35:00|138532.9|138332.9|138526|138326|138532.9|138332.9|138525.5|138325.5|18
1757356800000|2025-09-08 18:40:00|138526.5|138326.5|138527|138327|138527|138327|138526|138326|6
1757357100000|2025-09-08 18:45:00|138526.5|138326.5|138526|138326|138526.5|138326.5|138525.5|138325.5|4
1757357400000|2025-09-08 18:50:00|138526.5|138326.5|138522.5|138322.5|138527|138327|138505.5|138305.5|14
1757357700000|2025-09-08 18:55:00|138518|138318|138535.1|138335.1|138548.1|138348.1|138490|138290|95
1757358000000|2025-09-08 19:00:00|138530.9|138330.9|138507.4|138307.4|138530.9|138330.9|138507.4|138307.4|19
1757358300000|2025-09-08 19:05:00|138515.6|138315.6|138512.3|138312.3|138518.6|138318.6|138512.3|138312.3|11
1757358600000|2025-09-08 19:10:00|138510.9|138310.9|138496.5|138296.5|138518.6|138318.6|138495.1|138295.1|14
1757358900000|2025-09-08 19:15:00|138497.1|138297.1|138505.1|138305.1|138505.1|138305.1|138497.1|138297.1|9
1757359200000|2025-09-08 19:20:00|138504.5|138304.5|138479.5|138279.5|138504.5|138304.5|138479.5|138279.5|5
1757359500000|2025-09-08 19:25:00|138480.5|138280.5|138480.1|138280.1|138480.5|138280.5|138475.1|138275.1|9
1757359800000|2025-09-08 19:30:00|138490.1|138290.1|138462.1|138262.1|138490.3|138290.3|138462.1|138262.1|11
1757360100000|2025-09-08 19:35:00|138471.9|138271.9|138475.1|138275.1|138475.1|138275.1|138470.1|138270.1|14
1757360400000|2025-09-08 19:40:00|138475.5|138275.5|138471|138271|138479.1|138279.1|138469.8|138269.8|13
1757360700000|2025-09-08 19:45:00|138469.8|138269.8|138466.5|138266.5|138471.5|138271.5|138465|138265|11
1757361000000|2025-09-08 19:50:00|138468.5|138268.5|138434|138234|138469.5|138269.5|138434|138234|17
1757361300000|2025-09-08 19:55:00|138434.5|138234.5|138430.5|138230.5|138436.5|138236.5|138425|138225|56
1757376000000|2025-09-09 00:00:00|138552.2|138288.1|138395.5|138295.5|138552.2|138340.1|138385.5|138236.8|336
1757376300000|2025-09-09 00:05:00|138395.8|138295.8|138380|138280|138417.5|138317.5|138325.5|138180|418
1757376600000|2025-09-09 00:10:00|138380.5|138280.5|138350|138250|138405.5|138305.5|138300|138200|380
1757376900000|2025-09-09 00:15:00|138347.5|138247.5|138344.5|138244.5|138368.5|138268.5|138324.1|138224.1|273
1757377200000|2025-09-09 00:20:00|138345|138245|138325.1|138225.1|138350.5|138250.5|138318|138218|169
1757377500000|2025-09-09 00:25:00|138326.1|138226.1|138354.5|138254.5|138360.5|138260.5|138325.3|138225.3|213
1757377800000|2025-09-09 00:30:00|138350.5|138250.5|138350.5|138250.5|138375|138275|138294.5|138194.5|317
1757378100000|2025-09-09 00:35:00|138350.1|138250.1|138390.2|138290.2|138410|138310|138343.5|138243.5|225
1757378400000|2025-09-09 00:40:00|138391.3|138291.3|138364.5|138264.5|138391.3|138291.3|138338|138238|185
1757378700000|2025-09-09 00:45:00|138365.5|138265.5|138398|138298|138428|138328|138364.5|138264.5|245
1757379000000|2025-09-09 00:50:00|138398.1|138298.1|138410|138310|138425.5|138325.5|138395.5|138295.5|186
1757379300000|2025-09-09 00:55:00|138405|138305|138431.5|138331.5|138436.1|138336.1|138405|138305|176
1757379600000|2025-09-09 01:00:00|138433|138333|138431.5|138331.5|138456|138356|138400.5|138300.5|181
1757379900000|2025-09-09 01:05:00|138430.5|138330.5|138405.1|138305.1|138443.9|138343.9|138385.1|138285.1|173
1757380200000|2025-09-09 01:10:00|138406.1|138306.1|138443.5|138243.5|138444.5|138327.1|138391|138240.1|174
1757380500000|2025-09-09 01:15:00|138444.1|138244.1|138460.5|138360.5|138508|138408|138430.1|138243|214
1757380800000|2025-09-09 01:20:00|138465.5|138365.5|138500.1|138400.1|138504.5|138404.5|138457.5|138357.5|216
1757381100000|2025-09-09 01:25:00|138501.1|138401.1|138539.1|138439.1|138541.1|138441.1|138467.5|138367.5|186
1757381400000|2025-09-09 01:30:00|138538.5|138438.5|138484.1|138384.1|138561.5|138461.5|138480.5|138380.5|344
1757381700000|2025-09-09 01:35:00|138484.5|138384.5|138437.5|138337.5|138518.1|138390.5|138430.1|138275.1|272
1757382000000|2025-09-09 01:40:00|138430.1|138330.1|138398.5|138298.5|138475.5|138331|138385|138272|234
1757382300000|2025-09-09 01:45:00|138397.5|138297.5|138377.5|138277.5|138415.1|138315.1|138365.5|138265.5|195
1757382600000|2025-09-09 01:50:00|138377.1|138277.1|138337|138237|138382.5|138282.5|138315|138215|167
1757382900000|2025-09-09 01:55:00|138340.1|138240.1|138365|138265|138365|138265|138300|138200|245
1757383200000|2025-09-09 02:00:00|138366|138266|138337.5|138237.5|138366|138266|138325|138225|181
1757383500000|2025-09-09 02:05:00|138341.5|138241.5|138318.8|138218.8|138355|138255|138313|138213|160
1757383800000|2025-09-09 02:10:00|138317.9|138217.9|138241.5|138141.5|138340.5|138240.5|138241.2|138141.2|268
1757384100000|2025-09-09 02:15:00|138241.6|138141.6|138293.5|138193.5|138304|138204|138241.6|138141.6|235
1757384400000|2025-09-09 02:20:00|138293|138193|138383.8|138283.8|138388.8|138288.8|138291.5|138191.5|217
1757384700000|2025-09-09 02:25:00|138383.2|138283.2|138388|138288|138414.5|138314.5|138369.1|138269.1|153
1757385000000|2025-09-09 02:30:00|138385|138285|138405.5|138305.5|138415|138315|138369.5|138269.5|64
1757385300000|2025-09-09 02:35:00|138406|138306|138466.5|138366.5|138495|138395|138401.2|138301.2|168
1757385600000|2025-09-09 02:40:00|138469|138369|138428.6|138328.6|138469|138369|138407.8|138307.8|142
1757385900000|2025-09-09 02:45:00|138428|138328|138457|138357|138482.1|138382.1|138428|138328|161
1757386200000|2025-09-09 02:50:00|138453|138353|138481.5|138381.5|138485|138385|138426|138326|167
1757386500000|2025-09-09 02:55:00|138483|138383|138489.5|138389.5|138505.5|138405.5|138473.5|138373.5|150
1757386800000|2025-09-09 03:00:00|138492.5|138392.5|138493.5|138393.5|138515|138415|138476.5|138376.5|122
1757387100000|2025-09-09 03:05:00|138493|138393|138522|138422|138548.8|138448.8|138492.5|138392.5|172
1757387400000|2025-09-09 03:10:00|138521.5|138421.5|138482.5|138382.5|138521.5|138421.5|138477|138377|106
1757387700000|2025-09-09 03:15:00|138484|138384|138539.5|138439.5|138544.5|138444.5|138476.5|138376.5|64
1757388000000|2025-09-09 03:20:00|138535|138435|138675.6|138575.6|138685.4|138585.4|138532.5|138432.5|359
1757388300000|2025-09-09 03:25:00|138677.1|138577.1|138725.5|138625.5|138739|138639|138666.6|138566.6|201
1757388600000|2025-09-09 03:30:00|138725|138625|138705.5|138605.5|138727|138627|138669.5|138569.5|192
1757388900000|2025-09-09 03:35:00|138702|138602|138677|138577|138724.5|138624.5|138672.5|138572.5|136
1757389200000|2025-09-09 03:40:00|138679.1|138579.1|138681|138581|138695.1|138595.1|138675|138575|54
1757389500000|2025-09-09 03:45:00|138681.5|138581.5|138659.6|138559.6|138683.5|138583.5|138650.7|138550.7|84
1757389800000|2025-09-09 03:50:00|138670|138570|138668.5|138568.5|138686.5|138586.5|138660.4|138560.4|113
1757390100000|2025-09-09 03:55:00|138669|138569|138667|138567|138690|138590|138660|138560|96
1757390400000|2025-09-09 04:00:00|138666.5|138566.5|138627.5|138527.5|138673.5|138573.5|138605.5|138505.5|138
1757390700000|2025-09-09 04:05:00|138628|138528|138589|138489|138628.5|138528.5|138580|138480|135
1757391000000|2025-09-09 04:10:00|138585|138485|138569|138469|138593.5|138493.5|138565|138465|150
1757391300000|2025-09-09 04:15:00|138569.5|138469.5|138583|138483|138585|138485|138569.5|138469.5|58
1757391600000|2025-09-09 04:20:00|138584.5|138484.5|138568|138468|138598.5|138498.5|138550.5|138450.5|94
1757391900000|2025-09-09 04:25:00|138566.5|138466.5|138570|138470|138578|138478|138553.5|138453.5|94
1757392200000|2025-09-09 04:30:00|138569|138469|138563|138463|138570|138470|138541.5|138441.5|103
1757392500000|2025-09-09 04:35:00|138562|138462|138515|138415|138568|138468|138515|138415|93
1757392800000|2025-09-09 04:40:00|138515.5|138415.5|138528.9|138428.9|138530.5|138430.5|138511|138411|90
1757393100000|2025-09-09 04:45:00|138529.6|138429.6|138484|138384|138529.8|138429.8|138484|138384|113
1757393400000|2025-09-09 04:50:00|138484.1|138384.1|138477.5|138377.5|138496.5|138396.5|138474|138374|156
1757393700000|2025-09-09 04:55:00|138477|138377|138557|138457|138557|138457|138475|138375|151
1757394000000|2025-09-09 05:00:00|138557.5|138457.5|138472.1|138372.1|138557.5|138457.5|138472|138372|176
1757394300000|2025-09-09 05:05:00|138471.5|138371.5|138453.5|138353.5|138473.5|138373.5|138435|138335|157
1757394600000|2025-09-09 05:10:00|138454.5|138354.5|138455|138355|138470|138370|138434|138334|127
1757394900000|2025-09-09 05:15:00|138456.5|138356.5|138465|138365|138475|138375|138450.5|138350.5|114
1757395200000|2025-09-09 05:20:00|138461.2|138361.2|138471.5|138371.5|138485.5|138385.5|138454|138354|77
1757395500000|2025-09-09 05:25:00|138472.5|138372.5|138455|138355|138496.5|138396.5|138439.2|138339.2|131
1757395800000|2025-09-09 05:30:00|138456|138356|138503.1|138403.1|138505|138405|138456|138356|117
1757396100000|2025-09-09 05:35:00|138503.6|138403.6|138457.5|138357.5|138510|138410|138457.5|138357.5|149
1757396400000|2025-09-09 05:40:00|138457|138357|138446.5|138346.5|138457.5|138357.5|138433.8|138333.8|162
1757396700000|2025-09-09 05:45:00|138447.5|138347.5|138465.7|138365.7|138478.5|138378.5|138447.5|138347.5|114
1757397000000|2025-09-09 05:50:00|138465.3|138365.3|138419.7|138319.7|138467.5|138367.5|138391.7|138291.7|236
1757397300000|2025-09-09 05:55:00|138420.1|138320.1|138476|138376|138508.2|138377|138410.9|138308.2|258
1757397600000|2025-09-09 06:00:00|138475.5|138375.5|138507|138407|138524.5|138424.5|138448.4|138348.4|218
1757397900000|2025-09-09 06:05:00|138508|138408|138542|138442|138570.5|138470.5|138508|138408|263
1757398200000|2025-09-09 06:10:00|138541.5|138441.5|138475.1|138375.1|138550|138450|138469|138369|220
1757398500000|2025-09-09 06:15:00|138473.9|138373.9|138540|138440|138542.5|138442.5|138462.5|138362.5|288
1757398800000|2025-09-09 06:20:00|138539|138439|138573.9|138473.9|138574.5|138474.5|138512.5|138412.5|237
1757399100000|2025-09-09 06:25:00|138575.1|138475.1|138589|138489|138610|138510|138565|138465|185
1757399400000|2025-09-09 06:30:00|138581.1|138481.1|138608.5|138508.5|138617.5|138517.5|138580.1|138480.1|194
1757399700000|2025-09-09 06:35:00|138611.5|138511.5|138598.5|138498.5|138612|138512|138585|138485|46
1757400000000|2025-09-09 06:40:00|138603|138503|138650.6|138550.6|138660|138560|138596.5|138496.5|59
1757400300000|2025-09-09 06:45:00|138654.7|138554.7|138732|138632|138803.1|138640.1|138651|138525.2|135
1757400600000|2025-09-09 06:50:00|138731.5|138631.5|138672|138572|138750.5|138631.5|138662.5|138497|81
1757400900000|2025-09-09 06:55:00|138671.5|138571.5|138624.1|138524.1|138692.5|138573.5|138612|138472.5|44
1757401200000|2025-09-09 07:00:00|138624|138524|138660.5|138460.5|138730.2|138578.1|138597.1|138444|71
1757401500000|2025-09-09 07:05:00|138660.1|138460.1|138612|138512|138660.5|138513.1|138609.5|138459|16
1757401800000|2025-09-09 07:10:00|138612.5|138512.5|138833.3|138633.3|138836.5|138636.5|138609|138509|122
1757402100000|2025-09-09 07:15:00|138780|138680|138734|138634|138833.6|138685.1|138732.1|138622.5|88
1757402400000|2025-09-09 07:20:00|138734.5|138634.5|138792.1|138692.1|138805.5|138705.5|138734.5|138634.5|94
1757402700000|2025-09-09 07:25:00|138792|138692|138744.9|138644.9|138792|138692|138740|138640|82
1757403000000|2025-09-09 07:30:00|138745|138645|138715.5|138615.5|138745|138645|138701.5|138601.5|47
1757403300000|2025-09-09 07:35:00|138716|138616|138716.2|138616.2|138723|138623|138700.1|138600.1|62
1757403600000|2025-09-09 07:40:00|138715.6|138615.6|138740.5|138640.5|138754.8|138654.8|138710.5|138610.5|88
1757403900000|2025-09-09 07:45:00|138740|138640|138773.5|138673.5|138789.5|138689.5|138740|138640|96
1757404200000|2025-09-09 07:50:00|138774.5|138674.5|138768.1|138568.1|138775|138675|138718.5|138562.5|33
1757404500000|2025-09-09 07:55:00|138767.1|138567.1|138703.5|138503.5|138767.5|138567.5|138677.5|138477.5|49
1757404800000|2025-09-09 08:00:00|138703.4|138503.4|138723.5|138523.5|138743.5|138543.5|138693.6|138493.6|30
1757405100000|2025-09-09 08:05:00|138721.6|138521.6|138750.2|138550.2|138766.5|138566.5|138721.6|138521.6|62
1757405400000|2025-09-09 08:10:00|138750.1|138550.1|138675|138575|138751|138581|138655.1|138501.5|72
1757405700000|2025-09-09 08:15:00|138673.5|138573.5|138692|138592|138697.5|138597.5|138617|138517|137
1757406000000|2025-09-09 08:20:00|138692.5|138592.5|138648.5|138548.5|138695.1|138595.1|138648.5|138548.5|111
1757406300000|2025-09-09 08:25:00|138646.5|138546.5|138643.5|138443.5|138666.5|138546.5|138569|138443.5|117
1757406600000|2025-09-09 08:30:00|138644.1|138444.1|138592.5|138492.5|138644.1|138494|138580.5|138421.1|174
1757406900000|2025-09-09 08:35:00|138591.5|138491.5|138509.5|138409.5|138591.5|138491.5|138505|138405|40
1757407200000|2025-09-09 08:40:00|138512|138412|138571|138471|138571.3|138471.3|138509.5|138409.5|50
1757407500000|2025-09-09 08:45:00|138572|138472|138589|138489|138591|138491|138572|138472|26
1757407800000|2025-09-09 08:50:00|138588|138488|138604|138504|138616|138516|138588|138488|62
1757408100000|2025-09-09 08:55:00|138605|138505|138585.5|138385.5|138651.4|138512.5|138553.8|138353.8|56
1757408400000|2025-09-09 09:00:00|138576|138376|138515.5|138315.5|138576.1|138376.1|138415.1|138300|113
1757408700000|2025-09-09 09:05:00|138515.1|138315.1|138486.6|138286.6|138528.5|138328.5|138486.6|138286.6|74
1757409000000|2025-09-09 09:10:00|138476.7|138276.7|138375|138175|138489.5|138289.5|138373.5|138173.5|103
1757409300000|2025-09-09 09:15:00|138374|138174|138394.5|138194.5|138435.5|138235.5|138365.5|138165.5|93
1757409600000|2025-09-09 09:20:00|138391.5|138191.5|138362.5|138262.5|138425.1|138276|138342.5|138191.5|47
1757409900000|2025-09-09 09:25:00|138362.1|138262.1|138406.5|138206.5|138422.7|138272.2|138362.1|138202.4|24
1757410200000|2025-09-09 09:30:00|138396.6|138196.6|138337.4|138137.4|138403.4|138203.4|138311|138111|89
1757410500000|2025-09-09 09:35:00|138334.2|138134.2|138300.5|138200.5|138339.2|138213.1|138269.1|138117.5|58
1757410800000|2025-09-09 09:40:00|138305|138205|138299.1|138199.1|138306|138206|138290|138190|38
1757411100000|2025-09-09 09:45:00|138299.5|138199.5|138321.5|138221.5|138324.4|138224.4|138295.5|138195.5|38
1757411400000|2025-09-09 09:50:00|138318.5|138218.5|138313.5|138213.5|138334.1|138234.1|138307.6|138207.6|74
1757411700000|2025-09-09 09:55:00|138305|138205|138306|138206|138318.7|138218.7|138305|138205|30
1757412000000|2025-09-09 10:00:00|138303.5|138203.5|138298|138198|138304.7|138204.7|138296.5|138196.5|56
1757412300000|2025-09-09 10:05:00|138297.9|138197.9|138309.5|138209.5|138313|138213|138297.5|138197.5|38
1757412600000|2025-09-09 10:10:00|138310|138210|138327|138227|138327|138227|138310|138210|19
1757412900000|2025-09-09 10:15:00|138326|138226|138314.1|138214.1|138327|138227|138309|138209|61
1757413200000|2025-09-09 10:20:00|138312.1|138212.1|138379|138179|138379|138231.1|138303.8|138178.5|45
1757413500000|2025-09-09 10:25:00|138379.5|138179.5|138378.5|138178.5|138381.1|138181.1|138377.5|138177.5|28
1757413800000|2025-09-09 10:30:00|138378.1|138178.1|138384.1|138184.1|138384.1|138184.1|138378.1|138178.1|13
1757414100000|2025-09-09 10:35:00|138384.5|138184.5|138379.9|138179.9|138391.3|138191.3|138378.9|138178.9|18
1757414400000|2025-09-09 10:40:00|138380.3|138180.3|138382.5|138182.5|138383.3|138183.3|138376.5|138176.5|28
1757414700000|2025-09-09 10:45:00|138381.5|138181.5|138382.1|138182.1|138383.5|138183.5|138380.1|138180.1|44
1757415000000|2025-09-09 10:50:00|138382|138182|138418|138218|138418|138218|138382|138182|34
1757415300000|2025-09-09 10:55:00|138417.5|138217.5|138416.5|138216.5|138418|138218|138416|138216|8
1757415600000|2025-09-09 11:00:00|138417.5|138217.5|138418.5|138218.5|138419.5|138219.5|138413.5|138213.5|17
1757415900000|2025-09-09 11:05:00|138418|138218|138404.5|138204.5|138418|138218|138404.5|138204.5|12
1757416200000|2025-09-09 11:10:00|138419.1|138219.1|138423.5|138223.5|138432.5|138232.5|138416.1|138216.1|16
1757416500000|2025-09-09 11:15:00|138423|138223|138418|138218|138423|138223|138416.5|138216.5|10
1757416800000|2025-09-09 11:20:00|138420.5|138220.5|138425.5|138225.5|138435|138235|138420.5|138220.5|15
1757417100000|2025-09-09 11:25:00|138426|138226|138369.8|138269.8|138440|138276.5|138369.8|138224.5|22
1757417400000|2025-09-09 11:30:00|138370.2|138270.2|138372.2|138272.2|138377|138277|138368.4|138268.4|7
1757417700000|2025-09-09 11:35:00|138371.8|138271.8|138392.5|138292.5|138393|138293|138371.8|138271.8|22
1757418000000|2025-09-09 11:40:00|138393|138293|138399|138299|138401|138301|138391|138291|16
1757418300000|2025-09-09 11:45:00|138398.5|138298.5|138394|138294|138402|138302|138394|138294|12
1757418600000|2025-09-09 11:50:00|138396.1|138296.1|138484.1|138284.1|138485.1|138296.1|138394|138244.5|26
1757418900000|2025-09-09 11:55:00|138483.5|138283.5|138474.4|138274.4|138509.1|138309.1|138455|138255|96
1757419200000|2025-09-09 12:00:00|138466.4|138266.4|138525.6|138325.6|138545.5|138345.5|138462.4|138262.4|96
1757419500000|2025-09-09 12:05:00|138527.4|138327.4|138524.4|138324.4|138527.4|138327.4|138519.6|138319.6|14
1757419800000|2025-09-09 12:10:00|138524.6|138324.6|138524.4|138324.4|138533.4|138333.4|138519.6|138319.6|49
1757420100000|2025-09-09 12:15:00|138525.4|138325.4|138548.5|138348.5|138550|138350|138512.6|138312.6|65
1757420400000|2025-09-09 12:20:00|138546|138346|138582.6|138382.6|138592.5|138392.5|138530.5|138330.5|82
1757420700000|2025-09-09 12:25:00|138589.5|138389.5|138606.6|138406.6|138633.3|138433.3|138579.6|138379.6|117
1757421000000|2025-09-09 12:30:00|138615.5|138415.5|138665.1|138465.1|138674.5|138474.5|138606.6|138406.6|86
1757421300000|2025-09-09 12:35:00|138665|138465|138677.7|138477.7|138682.5|138482.5|138665|138465|48
1757421600000|2025-09-09 12:40:00|138676.7|138476.7|138665|138465|138713.5|138513.5|138641.8|138441.8|46
1757421900000|2025-09-09 12:45:00|138665.1|138465.1|138690|138490|138703.1|138503.1|138665.1|138465.1|30
1757422200000|2025-09-09 12:50:00|138685|138485|138673.5|138473.5|138685|138485|138672.5|138472.5|23
1757422500000|2025-09-09 12:55:00|138669.5|138469.5|138678.5|138478.5|138679.5|138479.5|138660.5|138460.5|28
1757422800000|2025-09-09 13:00:00|138679.1|138479.1|138648.9|138448.9|138692.6|138492.6|138642.5|138442.5|44
1757423100000|2025-09-09 13:05:00|138648.8|138448.8|138660.5|138460.5|138666.5|138466.5|138641.9|138441.9|21
1757423400000|2025-09-09 13:10:00|138660.1|138460.1|138636.5|138436.5|138660.1|138460.1|138636.5|138436.5|22
1757423700000|2025-09-09 13:15:00|138637.1|138437.1|138610.3|138410.3|138637.1|138437.1|138603.1|138403.1|24
1757424000000|2025-09-09 13:20:00|138608.5|138408.5|138601.5|138401.5|138608.5|138408.5|138589.4|138389.4|24
1757424300000|2025-09-09 13:25:00|138603|138403|138600|138400|138603.5|138403.5|138593.2|138393.2|33
1757424600000|2025-09-09 13:30:00|138599|138399|138569.5|138469.5|138605.1|138470.1|138547|138398.5|31
1757424900000|2025-09-09 13:35:00|138568.9|138468.9|138539.1|138339.1|138568.9|138468.9|138496.5|138324.2|86
1757425200000|2025-09-09 13:40:00|138539.5|138339.5|138561.5|138361.5|138564.4|138364.4|138539.5|138339.5|24
1757425500000|2025-09-09 13:45:00|138562.1|138362.1|138524.1|138324.1|138563.1|138363.1|138516.3|138316.3|53
1757425800000|2025-09-09 13:50:00|138523.5|138323.5|138541.5|138341.5|138555.1|138355.1|138502.1|138302.1|66
1757426100000|2025-09-09 13:55:00|138540.5|138340.5|138525.1|138325.1|138570.1|138370.1|138525.1|138325.1|57
1757426400000|2025-09-09 14:00:00|138520.1|138320.1|138588.8|138388.8|138643.5|138443.5|138374.1|138174.1|378
1757426700000|2025-09-09 14:05:00|138586.9|138386.9|138572.5|138372.5|138633.6|138433.6|138539.2|138339.2|194
1757427000000|2025-09-09 14:10:00|138571.5|138371.5|138547.5|138347.5|138576|138376|138514.5|138314.5|149
1757427300000|2025-09-09 14:15:00|138547.1|138347.1|138606.2|138406.2|138609.2|138409.2|138526.5|138326.5|144
1757427600000|2025-09-09 14:20:00|138608.3|138408.3|138601.1|138401.1|138638.7|138438.7|138590|138390|97
1757427900000|2025-09-09 14:25:00|138590.1|138390.1|138543.5|138343.5|138590.1|138390.1|138543.5|138343.5|19
1757428200000|2025-09-09 14:30:00|138548.5|138348.5|138679.1|138479.1|138680.1|138480.1|138542.1|138342.1|100
1757428500000|2025-09-09 14:35:00|138680.1|138480.1|138712.5|138512.5|138725.1|138525.1|138665.1|138465.1|55
1757428800000|2025-09-09 14:40:00|138705.1|138505.1|138686.1|138486.1|138711.5|138511.5|138684|138484|31
1757429100000|2025-09-09 14:45:00|138679.1|138479.1|138704.5|138504.5|138706.1|138506.1|138671.1|138471.1|26
1757429400000|2025-09-09 14:50:00|138708.1|138508.1|138737.1|138537.1|138746.2|138546.2|138702|138502|93
1757429700000|2025-09-09 14:55:00|138734.5|138534.5|138585|138485|138734.5|138590.5|138582.5|138482.5|64
1757430000000|2025-09-09 15:00:00|138590|138490|138678.5|138578.5|138680.5|138580.5|138582.5|138482.5|87
1757430300000|2025-09-09 15:05:00|138678.1|138578.1|138659.8|138559.8|138726.5|138582.5|138659.8|138526.5|57
1757430600000|2025-09-09 15:10:00|138659.3|138559.3|138676.1|138576.1|138678.1|138578.1|138659.3|138559.3|37
1757430900000|2025-09-09 15:15:00|138678.1|138578.1|138731|138531|138734.5|138600.1|138677.1|138531|65
1757431200000|2025-09-09 15:20:00|138725.1|138525.1|138731.1|138531.1|138735.5|138535.5|138722.1|138522.1|21
1757431500000|2025-09-09 15:25:00|138731.5|138531.5|138713.5|138513.5|138731.5|138531.5|138703.5|138503.5|28
1757431800000|2025-09-09 15:30:00|138716.5|138516.5|138687|138487|138716.5|138516.5|138615|138415|45
1757432100000|2025-09-09 15:35:00|138684.5|138484.5|138703|138503|138704.5|138504.5|138677.5|138477.5|48
1757432400000|2025-09-09 15:40:00|138702.5|138502.5|138651.5|138551.5|138703.5|138553.5|138650.1|138499.1|35
1757432700000|2025-09-09 15:45:00|138651.1|138551.1|138687.5|138487.5|138703.5|138553.1|138649.5|138478.1|50
1757433000000|2025-09-09 15:50:00|138688.1|138488.1|138691.3|138491.3|138709.1|138509.1|138664.5|138464.5|74
1757433300000|2025-09-09 15:55:00|138691.5|138491.5|138647.8|138547.8|138698.9|138548.4|138637.5|138490.5|93
1757433600000|2025-09-09 16:00:00|138647.1|138547.1|138658.1|138558.1|138699.6|138558.1|138634.5|138499.6|75
1757433900000|2025-09-09 16:05:00|138657.6|138557.6|138659.5|138559.5|138668.1|138568.1|138656.9|138556.9|54
1757434200000|2025-09-09 16:10:00|138654.5|138554.5|138658.5|138558.5|138710.9|138562.3|138654.5|138508.5|25
1757434500000|2025-09-09 16:15:00|138658|138558|138659.9|138559.9|138667.1|138567.1|138652.1|138552.1|34
1757434800000|2025-09-09 16:20:00|138654.9|138554.9|138599|138499|138660.5|138560.5|138595.5|138495.5|55
1757435100000|2025-09-09 16:25:00|138599.1|138499.1|138602.5|138502.5|138604.5|138504.5|138581.5|138481.5|59
1757435400000|2025-09-09 16:30:00|138600|138500|138593|138493|138600|138500|138587|138487|32
1757435700000|2025-09-09 16:35:00|138592|138492|138577.5|138477.5|138596.5|138496.5|138576.5|138476.5|27
1757436000000|2025-09-09 16:40:00|138574.5|138474.5|138656.4|138456.4|138656.4|138474.5|138531.5|138404.5|46
1757436300000|2025-09-09 16:45:00|138661.9|138461.9|138639.9|138439.9|138667.7|138467.7|138631.5|138431.5|37
1757436600000|2025-09-09 16:50:00|138640.7|138440.7|138647.2|138447.2|138652.7|138452.7|138635.9|138435.9|56
1757436900000|2025-09-09 16:55:00|138646.3|138446.3|138652.6|138452.6|138655.7|138455.7|138633.4|138433.4|47
1757437200000|2025-09-09 17:00:00|138643.4|138443.4|138639.9|138439.9|138652.6|138452.6|138628.4|138428.4|47
1757437500000|2025-09-09 17:05:00|138641.5|138441.5|138636|138436|138661.6|138461.6|138635|138435|36
1757437800000|2025-09-09 17:10:00|138634.5|138434.5|138601.5|138401.5|138641|138441|138599|138399|30
1757438100000|2025-09-09 17:15:00|138600|138400|138642.6|138442.6|138642.6|138442.6|138584.5|138384.5|43
1757438400000|2025-09-09 17:20:00|138640.2|138440.2|138635.4|138435.4|138652.6|138452.6|138635.4|138435.4|34
1757438700000|2025-09-09 17:25:00|138637.7|138437.7|138643.4|138443.4|138659|138459|138635.1|138435.1|29
1757439000000|2025-09-09 17:30:00|138652.8|138452.8|138640.1|138440.1|138653.4|138453.4|138638.6|138438.6|15
1757439300000|2025-09-09 17:35:00|138643.5|138443.5|138647.5|138447.5|138665|138465|138637.8|138437.8|22
1757439600000|2025-09-09 17:40:00|138655|138455|138733.5|138533.5|138735.5|138535.5|138655|138455|42
1757439900000|2025-09-09 17:45:00|138732|138532|138715|138515|138733|138533|138709.5|138509.5|26
1757440200000|2025-09-09 17:50:00|138717|138517|138710|138510|138717|138517|138689|138489|28
1757440500000|2025-09-09 17:55:00|138711|138511|138722.5|138522.5|138726|138526|138710|138510|42
1757440800000|2025-09-09 18:00:00|138726|138526|138735|138535|138735.6|138535.6|138717.5|138517.5|82
1757441100000|2025-09-09 18:05:00|138731.5|138531.5|138735|138535|138736|138536|138730.5|138530.5|31
1757441400000|2025-09-09 18:10:00|138736|138536|138738|138538|138747.5|138547.5|138735|138535|49
1757441700000|2025-09-09 18:15:00|138738.5|138538.5|138738|138538|138739.5|138539.5|138734|138534|42
1757442000000|2025-09-09 18:20:00|138737.5|138537.5|138744.5|138544.5|138745.5|138545.5|138737|138537|51
1757442300000|2025-09-09 18:25:00|138745|138545|138744|138544|138745|138545|138743|138543|7
1757442600000|2025-09-09 18:30:00|138744.5|138544.5|138742.5|138542.5|138744.5|138544.5|138742.5|138542.5|13
1757442900000|2025-09-09 18:35:00|138742|138542|138749|138549|138751.5|138551.5|138742|138542|4
1757443200000|2025-09-09 18:40:00|138750.5|138550.5|138749.5|138549.5|138755|138555|138749.5|138549.5|6
1757443500000|2025-09-09 18:45:00|138748.5|138548.5|138794|138594|138797.1|138597.1|138748.5|138548.5|17
1757443800000|2025-09-09 18:50:00|138794.5|138594.5|138794.5|138594.5|138794.5|138594.5|138794.5|138594.5|1
1757444100000|2025-09-09 18:55:00|138780.5|138580.5|138767.8|138567.8|138780.5|138580.5|138730|138530|36
1757444400000|2025-09-09 19:00:00|138770.6|138570.6|138768.8|138568.8|138773.6|138573.6|138762.4|138562.4|23
1757444700000|2025-09-09 19:05:00|138762.4|138562.4|138761.8|138561.8|138782.6|138582.6|138761.8|138561.8|25
1757445000000|2025-09-09 19:10:00|138767.6|138567.6|138777.7|138577.7|138777.7|138577.7|138767.4|138567.4|8
1757445300000|2025-09-09 19:15:00|138777.4|138577.4|138797|138597|138797|138597|138767.4|138567.4|29
1757445600000|2025-09-09 19:20:00|138796.5|138596.5|138794.5|138594.5|138796.5|138596.5|138790|138590|15
1757445900000|2025-09-09 19:25:00|138790|138590|138784|138584|138790|138590|138783.2|138583.2|10
1757446200000|2025-09-09 19:30:00|138790|138590|138770.2|138570.2|138790|138590|138762.5|138562.5|13
1757446500000|2025-09-09 19:35:00|138770.5|138570.5|138777.6|138577.6|138779|138579|138769.8|138569.8|22
1757446800000|2025-09-09 19:40:00|138775.6|138575.6|138775.1|138575.1|138775.6|138575.6|138775.1|138575.1|2
1757447100000|2025-09-09 19:45:00|138780.4|138580.4|138781.5|138581.5|138781.5|138581.5|138775.1|138575.1|16
1757447400000|2025-09-09 19:50:00|138781|138581|138787.5|138587.5|138791|138591|138781|138581|20
1757447700000|2025-09-09 19:55:00|138791|138591|138793.5|138593.5|138796|138596|138780.5|138580.5|18
1757462400000|2025-09-10 00:00:00|138891.7|138602.2|138803|138703|138891.7|138719.5|138746.5|138602.2|287
1757462700000|2025-09-10 00:05:00|138801.5|138701.5|138778.1|138678.1|138850.1|138750.1|138755.5|138655.5|300
1757463000000|2025-09-10 00:10:00|138770.1|138670.1|138806|138706|138807.1|138707.1|138736.5|138636.5|278
1757463300000|2025-09-10 00:15:00|138807.5|138707.5|138735.1|138635.1|138834.5|138734.5|138735.1|138635.1|239
1757463600000|2025-09-10 00:20:00|138737.7|138637.7|138751|138651|138763.5|138663.5|138727|138627|147
1757463900000|2025-09-10 00:25:00|138751.5|138651.5|138750|138650|138765.5|138665.5|138745|138645|134
1757464200000|2025-09-10 00:30:00|138749|138649|138756.3|138656.3|138764.1|138664.1|138703.3|138603.3|214
1757464500000|2025-09-10 00:35:00|138756.9|138656.9|138753.9|138653.9|138775.1|138675.1|138748.5|138648.5|157
1757464800000|2025-09-10 00:40:00|138754.9|138654.9|138750|138650|138764.8|138664.8|138733.9|138633.9|196
1757465100000|2025-09-10 00:45:00|138751.5|138651.5|138664|138564|138752|138652|138656.7|138556.7|181
1757465400000|2025-09-10 00:50:00|138661.1|138561.1|138640|138540|138661.1|138561.1|138598.5|138498.5|264
1757465700000|2025-09-10 00:55:00|138636.7|138536.7|138626.5|138526.5|138643.1|138543.1|138624.5|138524.5|148
1757466000000|2025-09-10 01:00:00|138627.1|138527.1|138665.9|138565.9|138670|138570|138595.1|138495.1|271
1757466300000|2025-09-10 01:05:00|138665.7|138565.7|138622|138522|138670|138570|138616|138516|208
1757466600000|2025-09-10 01:10:00|138626|138526|138654|138554|138667|138567|138622|138522|128
1757466900000|2025-09-10 01:15:00|138653.5|138553.5|138610|138510|138728.5|138576.5|138609|138507|202
1757467200000|2025-09-10 01:20:00|138611.5|138511.5|138659|138559|138685|138585|138593.1|138493.1|221
1757467500000|2025-09-10 01:25:00|138663.5|138563.5|138673|138573|138690|138590|138657.5|138557.5|172
1757467800000|2025-09-10 01:30:00|138673.5|138573.5|138626.5|138526.5|138683.5|138583.5|138610|138510|238
1757468100000|2025-09-10 01:35:00|138630.5|138530.5|138566.1|138466.1|138633|138533|138541|138393.9|311
1757468400000|2025-09-10 01:40:00|138569|138469|138600|138500|138610.1|138510.1|138557.5|138457.5|207
1757468700000|2025-09-10 01:45:00|138599.5|138499.5|138587.1|138487.1|138613.5|138513.5|138580|138480|162
1757469000000|2025-09-10 01:50:00|138588.1|138488.1|138538.5|138438.5|138595.1|138495.1|138515.1|138415.1|222
1757469300000|2025-09-10 01:55:00|138538|138438|138590.9|138490.9|138620.9|138520.9|138521.1|138421.1|231
1757469600000|2025-09-10 02:00:00|138588.8|138488.8|138573.8|138473.8|138595|138495|138548.6|138448.6|259
1757469900000|2025-09-10 02:05:00|138574.2|138474.2|138567|138467|138580.5|138480.5|138548|138448|251
1757470200000|2025-09-10 02:10:00|138568.5|138468.5|138557.5|138457.5|138592.5|138492.5|138540|138440|162
1757470500000|2025-09-10 02:15:00|138558.1|138458.1|138591.5|138491.5|138592|138492|138550|138450|153
1757470800000|2025-09-10 02:20:00|138587.5|138487.5|138571.1|138471.1|138610|138510|138570|138470|196
1757471100000|2025-09-10 02:25:00|138569.1|138469.1|138571.5|138471.5|138571.5|138471.5|138547.5|138447.5|145
1757471400000|2025-09-10 02:30:00|138570.5|138470.5|138521.5|138421.5|138585|138485|138511.5|138411.5|182
1757471700000|2025-09-10 02:35:00|138519.5|138419.5|138445|138345|138536.5|138436.5|138427.1|138327.1|179
1757472000000|2025-09-10 02:40:00|138447|138347|138404.5|138304.5|138469|138369|138400|138300|186
1757472300000|2025-09-10 02:45:00|138406|138306|138534.5|138434.5|138536|138436|138406|138306|227
1757472600000|2025-09-10 02:50:00|138535.1|138435.1|138486|138386|138535.1|138435.1|138480.2|138380.2|165
1757472900000|2025-09-10 02:55:00|138484.7|138384.7|138430|138330|138488.5|138388.5|138424.1|138324.1|187
1757473200000|2025-09-10 03:00:00|138426.1|138326.1|138479|138379|138479|138379|138414.5|138314.5|190
1757473500000|2025-09-10 03:05:00|138478.5|138378.5|138488.5|138388.5|138492|138392|138458.5|138358.5|163
1757473800000|2025-09-10 03:10:00|138489|138389|138543.5|138443.5|138552|138452|138481.5|138381.5|161
1757474100000|2025-09-10 03:15:00|138544|138444|138592.5|138492.5|138604.5|138504.5|138523|138423|286
1757474400000|2025-09-10 03:20:00|138593.1|138493.1|138602|138502|138605.5|138505.5|138553.5|138453.5|156
1757474700000|2025-09-10 03:25:00|138600|138500|138577.5|138477.5|138602.5|138502.5|138571.2|138471.2|101
1757475000000|2025-09-10 03:30:00|138580|138480|138597|138497|138599.1|138499.1|138546|138446|122
1757475300000|2025-09-10 03:35:00|138587|138487|138546.1|138446.1|138613.2|138487.5|138536|138409.4|66
1757475600000|2025-09-10 03:40:00|138546.5|138446.5|138590|138490|138598|138498|138532|138432|145
1757475900000|2025-09-10 03:45:00|138593.1|138493.1|138567|138467|138593.1|138493.1|138547.5|138447.5|179
1757476200000|2025-09-10 03:50:00|138566|138466|138560.1|138460.1|138580|138480|138559.5|138459.5|143
1757476500000|2025-09-10 03:55:00|138560.5|138460.5|138570.1|138470.1|138579.1|138479.1|138560.5|138460.5|108
1757476800000|2025-09-10 04:00:00|138575|138475|138575|138475|138599.1|138499.1|138562.1|138462.1|119
1757477100000|2025-09-10 04:05:00|138579|138479|138580.1|138480.1|138580.1|138480.1|138565|138465|146
1757477400000|2025-09-10 04:10:00|138577.1|138477.1|138500|138400|138580.1|138480.1|138480|138380|148
1757477700000|2025-09-10 04:15:00|138497.5|138397.5|138519.1|138419.1|138520|138420|138497|138397|111
1757478000000|2025-09-10 04:20:00|138518.5|138418.5|138511.5|138411.5|138520|138420|138497|138397|120
1757478300000|2025-09-10 04:25:00|138510.1|138410.1|138530|138430|138537.5|138437.5|138488.5|138388.5|90
1757478600000|2025-09-10 04:30:00|138526.5|138426.5|138520|138420|138536.1|138436.1|138500.1|138400.1|88
1757478900000|2025-09-10 04:35:00|138519.5|138419.5|138497.5|138397.5|138519.5|138419.5|138488.1|138388.1|158
1757479200000|2025-09-10 04:40:00|138497.1|138397.1|138520|138420|138521.5|138421.5|138497.1|138397.1|112
1757479500000|2025-09-10 04:45:00|138519.5|138419.5|138482|138382|138527.5|138420|138476.5|138327.1|89
1757479800000|2025-09-10 04:50:00|138527.1|138327.1|138481|138281|138527.1|138390|138445|138280.5|148
1757480100000|2025-09-10 04:55:00|138481.5|138281.5|138430.1|138330.1|138501|138352.5|138425|138269|139
1757480400000|2025-09-10 05:00:00|138431|138331|138455.5|138355.5|138505|138380|138425.1|138276.5|144
1757480700000|2025-09-10 05:05:00|138447|138347|138449.1|138349.1|138459.1|138359.1|138438.5|138338.5|138
1757481000000|2025-09-10 05:10:00|138447.5|138347.5|138458.2|138358.2|138459.8|138359.8|138424.1|138324.1|161
1757481300000|2025-09-10 05:15:00|138452.6|138352.6|138455.5|138355.5|138465|138365|138452.6|138352.6|127
1757481600000|2025-09-10 05:20:00|138456|138356|138455.5|138355.5|138465|138365|138445|138345|86
1757481900000|2025-09-10 05:25:00|138454|138354|138437.1|138337.1|138454|138354|138427|138327|81
1757482200000|2025-09-10 05:30:00|138440.5|138340.5|138457.1|138357.1|138457.1|138357.1|138437.1|138337.1|72
1757482500000|2025-09-10 05:35:00|138456.1|138356.1|138478.5|138378.5|138488.1|138388.1|138456.1|138356.1|105
1757482800000|2025-09-10 05:40:00|138479.1|138379.1|138491.5|138391.5|138496.5|138396.5|138478.1|138378.1|128
1757483100000|2025-09-10 05:45:00|138492.1|138392.1|138495.5|138395.5|138505.1|138405.1|138489.5|138389.5|166
1757483400000|2025-09-10 05:50:00|138496.5|138396.5|138521.5|138421.5|138535.1|138435.1|138496.5|138396.5|140
1757483700000|2025-09-10 05:55:00|138522.1|138422.1|138508.1|138408.1|138524.5|138424.5|138483.1|138383.1|128
1757484000000|2025-09-10 06:00:00|138507.5|138407.5|138500.5|138400.5|138515.1|138415.1|138486.1|138386.1|176
1757484300000|2025-09-10 06:05:00|138497.5|138397.5|138443|138343|138497.5|138397.5|138443|138343|201
1757484600000|2025-09-10 06:10:00|138442.5|138342.5|138433.5|138333.5|138492.5|138392.5|138419.5|138319.5|204
1757484900000|2025-09-10 06:15:00|138433.1|138333.1|138422|138322|138435|138335|138389.5|138289.5|209
1757485200000|2025-09-10 06:20:00|138422.5|138322.5|138420|138320|138469.5|138369.5|138406.5|138306.5|261
1757485500000|2025-09-10 06:25:00|138424.5|138324.5|138457|138357|138461.5|138361.5|138406.5|138306.5|245
1757485800000|2025-09-10 06:30:00|138456.5|138356.5|138508|138408|138544.2|138411.5|138455|138340.5|182
1757486100000|2025-09-10 06:35:00|138509|138409|138490.1|138390.1|138565.2|138416.5|138488|138356.3|67
1757486400000|2025-09-10 06:40:00|138498.3|138398.3|138492.4|138392.4|138547.6|138408.4|138491.5|138339.8|41
1757486700000|2025-09-10 06:45:00|138492.1|138392.1|138552.2|138352.2|138552.2|138392.9|138492.1|138339.8|35
1757487000000|2025-09-10 06:50:00|138497.1|138397.1|138637.2|138437.2|138638.2|138472.9|138497.1|138349.8|66
1757487300000|2025-09-10 06:55:00|138628.8|138428.8|138720|138520|138770.1|138630.7|138594.4|138422.9|179
1757487600000|2025-09-10 07:00:00|138703.8|138503.8|138629.3|138429.3|138748.5|138629.6|138606.8|138422.5|166
1757487900000|2025-09-10 07:05:00|138629.7|138429.7|138618|138518|138677.2|138521|138568.2|138419.9|84
1757488200000|2025-09-10 07:10:00|138617.5|138517.5|138661.2|138461.2|138662.2|138520.2|138592.5|138458.4|55
1757488500000|2025-09-10 07:15:00|138655.9|138455.9|138619.5|138519.5|138661.2|138539.5|138605.8|138455.9|23
1757488800000|2025-09-10 07:20:00|138620.1|138520.1|138618.1|138518.1|138625.5|138525.5|138614.5|138514.5|40
1757489100000|2025-09-10 07:25:00|138614.5|138514.5|138574.5|138474.5|138614.5|138514.5|138570.1|138470.1|105
1757489400000|2025-09-10 07:30:00|138574|138474|138600|138500|138610|138510|138571|138471|53
1757489700000|2025-09-10 07:35:00|138598|138498|138598.5|138498.5|138598.5|138498.5|138592.5|138492.5|22
1757490000000|2025-09-10 07:40:00|138598|138498|138639.9|138439.9|138649.1|138499|138596|138421.5|36
1757490300000|2025-09-10 07:45:00|138640.9|138440.9|138648.5|138448.5|138652.1|138452.1|138640.9|138440.9|53
1757490600000|2025-09-10 07:50:00|138649.1|138449.1|138608|138408|138653.5|138453.5|138606.5|138406.5|38
1757490900000|2025-09-10 07:55:00|138607.5|138407.5|138604|138504|138662.5|138504|138604|138407.5|34
1757491200000|2025-09-10 08:00:00|138604.5|138504.5|138792.5|138592.5|138803.4|138647|138604.5|138504.5|82
1757491500000|2025-09-10 08:05:00|138790.5|138590.5|138655|138555|138790.5|138628|138644|138544|95
1757491800000|2025-09-10 08:10:00|138651|138551|138639.5|138539.5|138651|138551|138639|138539|14
1757492100000|2025-09-10 08:15:00|138640.5|138540.5|138703.5|138603.5|138707.5|138607.5|138640.5|138540.5|61
1757492400000|2025-09-10 08:20:00|138706|138606|138654.5|138454.5|138745.4|138606.5|138601.1|138453.6|85
1757492700000|2025-09-10 08:25:00|138602.1|138502.1|138691.5|138491.5|138692.6|138514|138598.5|138462.5|86
1757493000000|2025-09-10 08:30:00|138700.5|138500.5|138759.4|138559.4|138766.5|138566.5|138682|138482|70
1757493300000|2025-09-10 08:35:00|138750.6|138550.6|138709.5|138509.5|138764.3|138564.3|138706.5|138506.5|35
1757493600000|2025-09-10 08:40:00|138711|138511|138776.5|138576.5|138782.1|138582.1|138711|138511|73
1757493900000|2025-09-10 08:45:00|138778.5|138578.5|138770.5|138570.5|138780.5|138580.5|138761.5|138561.5|24
1757494200000|2025-09-10 08:50:00|138767.5|138567.5|138769.5|138569.5|138784.1|138584.1|138750.1|138550.1|63
1757494500000|2025-09-10 08:55:00|138770.1|138570.1|138765.5|138565.5|138770.1|138570.1|138761.5|138561.5|44
1757494800000|2025-09-10 09:00:00|138766|138566|138712.5|138612.5|138775.8|138616|138712.5|138539.5|112
1757495100000|2025-09-10 09:05:00|138712|138612|138671.5|138571.5|138712|138612|138671.5|138571.5|81
1757495400000|2025-09-10 09:10:00|138668.5|138568.5|138674.2|138574.2|138682|138582|138667|138567|55
1757495700000|2025-09-10 09:15:00|138675.2|138575.2|138677.8|138577.8|138682|138582|138675|138575|31
1757496000000|2025-09-10 09:20:00|138678.3|138578.3|138650|138550|138679.7|138579.7|138647.5|138547.5|29
1757496300000|2025-09-10 09:25:00|138649.2|138549.2|138642.5|138542.5|138653|138553|138641.5|138541.5|50
1757496600000|2025-09-10 09:30:00|138642|138542|138641.2|138541.2|138643|138543|138638|138538|40
1757496900000|2025-09-10 09:35:00|138640.8|138540.8|138659|138559|138659.5|138559.5|138639|138539|50
1757497200000|2025-09-10 09:40:00|138658.5|138558.5|138684|138584|138707.9|138607.9|138657|138557|67
1757497500000|2025-09-10 09:45:00|138683|138583|138667.4|138467.4|138716.8|138598|138657.5|138457.5|117
1757497800000|2025-09-10 09:50:00|138667.8|138467.8|138689.2|138489.2|138689.2|138549|138631.8|138462.5|80
1757498100000|2025-09-10 09:55:00|138690.2|138490.2|138702|138502|138705|138505|138681.5|138481.5|48
1757498400000|2025-09-10 10:00:00|138701.5|138501.5|138676.5|138476.5|138701.5|138501.5|138676.5|138476.5|14
1757498700000|2025-09-10 10:05:00|138677|138477|138690.5|138490.5|138693.5|138493.5|138677|138477|43
1757499000000|2025-09-10 10:10:00|138692.5|138492.5|138694.1|138494.1|138697.5|138497.5|138688.5|138488.5|25
1757499300000|2025-09-10 10:15:00|138693.5|138493.5|138692.5|138492.5|138693.5|138493.5|138692.5|138492.5|3
1757499600000|2025-09-10 10:20:00|138693.5|138493.5|138746|138546|138746|138546|138693.5|138493.5|17
1757499900000|2025-09-10 10:25:00|138744|138544|138695.5|138595.5|138751.5|138595.5|138695.5|138523.5|30
1757500200000|2025-09-10 10:30:00|138695.6|138595.6|138704|138604|138711|138611|138694.4|138594.4|28
1757500500000|2025-09-10 10:35:00|138703.5|138603.5|138700.5|138600.5|138709.5|138609.5|138697|138597|37
1757500800000|2025-09-10 10:40:00|138701|138601|138691|138591|138701.5|138601.5|138691|138591|9
1757501100000|2025-09-10 10:45:00|138692|138592|138694.5|138594.5|138694.5|138594.5|138692|138592|2
1757501400000|2025-09-10 10:50:00|138695.5|138595.5|138707.1|138607.1|138707.1|138607.1|138695.5|138595.5|6
1757501700000|2025-09-10 10:55:00|138760|138560|138763.3|138563.3|138783.4|138583.4|138760|138560|32
1757502000000|2025-09-10 11:00:00|138761.8|138561.8|138795|138595|138795|138636.4|138733.9|138555.2|35
1757502300000|2025-09-10 11:05:00|138795.2|138595.2|138728.5|138628.5|138796.2|138633.5|138728.5|138579.9|24
1757502600000|2025-09-10 11:10:00|138710|138610|138732.5|138632.5|138786.4|138639.3|138701|138549.8|45
1757502900000|2025-09-10 11:15:00|138733.5|138633.5|138741|138641|138741|138641|138711.5|138611.5|21
1757503200000|2025-09-10 11:20:00|138740|138640|138740.5|138640.5|138789|138641.6|138734.5|138589|29
1757503500000|2025-09-10 11:25:00|138740.6|138640.6|138768.5|138568.5|138791.4|138641|138718|138548.5|35
1757503800000|2025-09-10 11:30:00|138769|138569|138769|138569|138769.5|138569.5|138762|138562|10
1757504100000|2025-09-10 11:35:00|138768.5|138568.5|138766.5|138566.5|138778.5|138578.5|138766.5|138566.5|38
1757504400000|2025-09-10 11:40:00|138767|138567|138782.2|138582.2|138785.5|138585.5|138767|138567|26
1757504700000|2025-09-10 11:45:00|138770|138570|138769.1|138569.1|138781.4|138581.4|138769.1|138569.1|15
1757505000000|2025-09-10 11:50:00|138768.5|138568.5|138773.5|138573.5|138779.7|138579.7|138764.1|138564.1|55
1757505300000|2025-09-10 11:55:00|138774.1|138574.1|138774.1|138574.1|138780.5|138580.5|138773.1|138573.1|33
1757505600000|2025-09-10 12:00:00|138774.5|138574.5|138767.1|138567.1|138776.1|138576.1|138765.1|138565.1|37
1757505900000|2025-09-10 12:05:00|138763.5|138563.5|138744.9|138544.9|138763.5|138563.5|138738.1|138538.1|27
1757506200000|2025-09-10 12:10:00|138744.5|138544.5|138802.5|138602.5|138809.1|138609.1|138744.5|138544.5|55
1757506500000|2025-09-10 12:15:00|138803.1|138603.1|138790|138590|138804|138604|138789.1|138589.1|34
1757506800000|2025-09-10 12:20:00|138790.1|138590.1|138833|138633|138849.5|138649.5|138790.1|138590.1|78
1757507100000|2025-09-10 12:25:00|138833.1|138633.1|138953.4|138593.4|138960.1|138669.5|138830.5|138586.5|72
1757507400000|2025-09-10 12:30:00|138906.7|138546.7|138593.4|138393.4|138906.7|138546.7|138523.3|138220.6|106
1757507700000|2025-09-10 12:35:00|138589|138389|138683.6|138483.6|138696.4|138542|138540.5|138373.6|140
1757508000000|2025-09-10 12:40:00|138689.5|138489.5|138620.1|138520.1|138713.5|138563.2|138617.8|138479.6|78
1757508300000|2025-09-10 12:45:00|138619.1|138519.1|138648|138448|138657.5|138523|138571.1|138433.5|66
1757508600000|2025-09-10 12:50:00|138646|138446|138756.5|138656.5|138836.5|138659|138612|138444.5|152
1757508900000|2025-09-10 12:55:00|138757.1|138657.1|138697.3|138597.3|138758.1|138658.1|138694.2|138594.2|59
1757509200000|2025-09-10 13:00:00|138705.3|138605.3|138700.9|138600.9|138716|138616|138698|138598|98
1757509500000|2025-09-10 13:05:00|138700.4|138600.4|138667.5|138567.5|138700.4|138600.4|138656|138556|84
1757509800000|2025-09-10 13:10:00|138671|138571|138690.5|138590.5|138733.1|138594.5|138670.5|138533.1|52
1757510100000|2025-09-10 13:15:00|138690|138590|138680|138580|138747.5|138596|138665.5|138528.1|136
1757510400000|2025-09-10 13:20:00|138679|138579|138707.1|138507.1|138715|138582.5|138640|138504.5|68
1757510700000|2025-09-10 13:25:00|138706.5|138506.5|138637|138537|138709.1|138560.5|138628|138506.5|61
1757511000000|2025-09-10 13:30:00|138687.1|138487.1|138624.5|138424.5|138687.1|138537|138618.1|138418.1|57
1757511300000|2025-09-10 13:35:00|138625.1|138425.1|138640.1|138440.1|138642.5|138488|138568|138390.1|60
1757511600000|2025-09-10 13:40:00|138638.5|138438.5|138598.1|138398.1|138651.1|138451.1|138596.5|138396.5|40
1757511900000|2025-09-10 13:45:00|138598.5|138398.5|138566|138466|138608.1|138484|138555.5|138398.5|51
1757512200000|2025-09-10 13:50:00|138570|138470|138571.5|138471.5|138574.4|138474.4|138567.5|138467.5|35
1757512500000|2025-09-10 13:55:00|138571|138471|138619.5|138419.5|138633.5|138471|138557|138406.7|34
1757512800000|2025-09-10 14:00:00|138620.1|138420.1|138599.5|138399.5|138620.1|138464|138558|138397.1|41
1757513100000|2025-09-10 14:05:00|138591.5|138391.5|138543.5|138343.5|138597.1|138397.1|138539.5|138339.5|27
1757513400000|2025-09-10 14:10:00|138541.1|138341.1|138526.5|138326.5|138541.1|138341.1|138517.1|138317.1|46
1757513700000|2025-09-10 14:15:00|138528.1|138328.1|138520.5|138320.5|138532.1|138379|138456.5|138319.1|52
1757514000000|2025-09-10 14:20:00|138520.1|138320.1|138461.5|138361.5|138554.1|138386|138460.8|138313.1|68
1757514300000|2025-09-10 14:25:00|138511.5|138311.5|138535.1|138335.1|138566|138410|138474|138311.5|48
1757514600000|2025-09-10 14:30:00|138533.5|138333.5|138460.5|138360.5|138536.1|138369.5|138460|138319.5|70
1757514900000|2025-09-10 14:35:00|138462|138362|138477|138277|138485.1|138364.5|138431|138268.3|54
1757515200000|2025-09-10 14:40:00|138463.5|138263.5|138431|138331|138470.2|138331|138410.5|138245.3|82
1757515500000|2025-09-10 14:45:00|138426.5|138326.5|138434.5|138334.5|138434.5|138334.5|138417.5|138317.5|61
1757515800000|2025-09-10 14:50:00|138436|138336|138475.5|138375.5|138478|138378|138434.5|138334.5|66
1757516100000|2025-09-10 14:55:00|138474.5|138374.5|138452|138352|138475|138375|138451|138351|56
1757516400000|2025-09-10 15:00:00|138451.5|138351.5|138450.5|138350.5|138453.5|138353.5|138450|138350|28
1757516700000|2025-09-10 15:05:00|138450|138350|138453|138353|138453|138353|138444|138344|17
1757517000000|2025-09-10 15:10:00|138447|138347|138505.1|138305.1|138509.1|138350|138442.5|138291.1|29
1757517300000|2025-09-10 15:15:00|138504.5|138304.5|138580.5|138380.5|138603.5|138403.5|138503.5|138303.5|45
1757517600000|2025-09-10 15:20:00|138576.5|138376.5|138566.1|138366.1|138578|138378|138565.1|138365.1|23
1757517900000|2025-09-10 15:25:00|138567.5|138367.5|138539|138439|138596.7|138443.2|138538|138367.5|33
1757518200000|2025-09-10 15:30:00|138535|138435|138516.5|138416.5|138535|138435|138516.1|138416.1|30
1757518500000|2025-09-10 15:35:00|138517.1|138417.1|138537|138437|138537|138437|138512.1|138412.1|22
1757518800000|2025-09-10 15:40:00|138536|138436|138538.5|138438.5|138540|138440|138535.5|138435.5|27
1757519100000|2025-09-10 15:45:00|138537.5|138437.5|138497.5|138397.5|138558|138458|138491.5|138391.5|25
1757519400000|2025-09-10 15:50:00|138498|138398|138497.5|138397.5|138547.5|138398.5|138497.5|138347.5|8
1757519700000|2025-09-10 15:55:00|138499|138399|138522|138422|138523|138423|138499|138399|25
1757520000000|2025-09-10 16:00:00|138523|138423|138549|138449|138555|138455|138523|138423|25
1757520300000|2025-09-10 16:05:00|138552.5|138452.5|138551.5|138451.5|138556|138456|138548|138448|24
1757520600000|2025-09-10 16:10:00|138550.5|138450.5|138606|138506|138606|138506|138550|138450|20
1757520900000|2025-09-10 16:15:00|138605.5|138505.5|138593.2|138493.2|138607|138507|138593|138493|18
1757521200000|2025-09-10 16:20:00|138593.8|138493.8|138598.5|138498.5|138598.5|138498.5|138592|138492|9
1757521500000|2025-09-10 16:25:00|138598|138498|138606|138506|138606|138506|138594|138494|12
1757521800000|2025-09-10 16:30:00|138608|138508|138672.5|138472.5|138687.5|138531.5|138608|138472.5|21
1757522100000|2025-09-10 16:35:00|138670.5|138470.5|138664.1|138464.1|138670.5|138470.5|138662.1|138462.1|12
1757522400000|2025-09-10 16:40:00|138663.1|138463.1|138649.9|138449.9|138663.1|138463.1|138647.8|138447.8|14
1757522700000|2025-09-10 16:45:00|138649.3|138449.3|138650.7|138450.7|138652.7|138452.7|138631.5|138431.5|15
1757523000000|2025-09-10 16:50:00|138649.9|138449.9|138715.5|138515.5|138721.5|138521.5|138649.9|138449.9|28
1757523300000|2025-09-10 16:55:00|138710.5|138510.5|138664.5|138464.5|138710.5|138510.5|138664|138464|27
1757523600000|2025-09-10 17:00:00|138665.5|138465.5|138653.5|138453.5|138666|138466|138641|138441|43
1757523900000|2025-09-10 17:05:00|138635|138435|138622.4|138422.4|138641.5|138441.5|138618|138418|60
1757524200000|2025-09-10 17:10:00|138621|138421|138617.6|138417.6|138625|138425|138609.4|138409.4|30
1757524500000|2025-09-10 17:15:00|138609.4|138409.4|138625.5|138425.5|138625.5|138425.5|138603|138403|33
1757524800000|2025-09-10 17:20:00|138625.2|138425.2|138635.8|138435.8|138635.8|138435.8|138611.5|138411.5|42
1757525100000|2025-09-10 17:25:00|138631.5|138431.5|138634|138434|138639|138439|138630|138430|8
1757525400000|2025-09-10 17:30:00|138642.2|138442.2|138633|138433|138642.5|138442.5|138633|138433|9
1757525700000|2025-09-10 17:35:00|138641.8|138441.8|138633.5|138433.5|138641.8|138441.8|138633.5|138433.5|4
1757526000000|2025-09-10 17:40:00|138633|138433|138633|138433|138633|138433|138633|138433|1
1757526900000|2025-09-10 17:55:00|138632.5|138432.5|138629.1|138429.1|138632.5|138432.5|138627.5|138427.5|11
1757527200000|2025-09-10 18:00:00|138621.5|138421.5|138637.5|138437.5|138638.5|138438.5|138621.5|138421.5|13
1757527500000|2025-09-10 18:05:00|138636.5|138436.5|138638.1|138438.1|138638.1|138438.1|138633.5|138433.5|20
1757527800000|2025-09-10 18:10:00|138637.5|138437.5|138629.1|138429.1|138639.1|138439.1|138629.1|138429.1|32
1757528100000|2025-09-10 18:15:00|138627.5|138427.5|138630.3|138430.3|138630.3|138430.3|138626.5|138426.5|7
1757528400000|2025-09-10 18:20:00|138627.5|138427.5|138627.5|138427.5|138632.5|138432.5|138620.1|138420.1|15
1757528700000|2025-09-10 18:25:00|138626.5|138426.5|138631.5|138431.5|138632.5|138432.5|138615.1|138415.1|11
1757529000000|2025-09-10 18:30:00|138631.1|138431.1|138637.7|138437.7|138649.5|138449.5|138629.9|138429.9|17
1757529300000|2025-09-10 18:35:00|138634.3|138434.3|138644.2|138444.2|138649.1|138449.1|138634.3|138434.3|12
1757529600000|2025-09-10 18:40:00|138645.2|138445.2|138644.8|138444.8|138650.7|138450.7|138641.5|138441.5|9
1757529900000|2025-09-10 18:45:00|138648.5|138448.5|138663.5|138463.5|138670.5|138470.5|138648.5|138448.5|32
1757530200000|2025-09-10 18:50:00|138663|138463|138660.5|138460.5|138667|138467|138659.5|138459.5|40
1757530500000|2025-09-10 18:55:00|138659.5|138459.5|138687.5|138487.5|138689.5|138489.5|138658.5|138458.5|15
1757530800000|2025-09-10 19:00:00|138685.7|138485.7|138687|138487|138687|138487|138685.7|138485.7|2
1757531100000|2025-09-10 19:05:00|138687.5|138487.5|138687.5|138487.5|138690|138490|138670|138470|35
1757531400000|2025-09-10 19:10:00|138695|138495|138715|138515|138720|138520|138695|138495|19
1757531700000|2025-09-10 19:15:00|138720|138520|138715|138515|138720|138520|138715|138515|3
1757532000000|2025-09-10 19:20:00|138714.5|138514.5|138736|138536|138740.5|138540.5|138714.5|138514.5|34
1757532300000|2025-09-10 19:25:00|138735.5|138535.5|138739.5|138539.5|138755|138555|138730.5|138530.5|22
1757532600000|2025-09-10 19:30:00|138795|138595|138782.5|138582.5|138795|138595|138760.5|138560.5|34
1757532900000|2025-09-10 19:35:00|138782|138582|138786.5|138586.5|138786.5|138586.5|138782|138582|15
1757533200000|2025-09-10 19:40:00|138786|138586|138773.1|138573.1|138786|138586|138773.1|138573.1|14
1757533500000|2025-09-10 19:45:00|138775.1|138575.1|138757.5|138557.5|138775.1|138575.1|138754.5|138554.5|11
1757533800000|2025-09-10 19:50:00|138755.1|138555.1|138757.5|138557.5|138757.5|138557.5|138745.1|138545.1|9
1757534100000|2025-09-10 19:55:00|138756.5|138556.5|138755.1|138555.1|138760.3|138560.3|138755.1|138555.1|9
1757548800000|2025-09-11 00:00:00|138851.5|138491.5|138626.5|138526.5|138851.5|138567.5|138623.5|138491.5|155
1757549100000|2025-09-11 00:05:00|138624.1|138524.1|138660.5|138560.5|138671.5|138571.5|138615.5|138515.5|368
1757549400000|2025-09-11 00:10:00|138660.3|138560.3|138692.1|138592.1|138713|138613|138640.1|138540.1|250
1757549700000|2025-09-11 00:15:00|138688.1|138588.1|138711.5|138611.5|138738.1|138638.1|138670.1|138570.1|290
1757550000000|2025-09-11 00:20:00|138711.1|138611.1|138695|138595|138726.5|138626.5|138695|138595|177
1757550300000|2025-09-11 00:25:00|138692|138592|138700|138600|138704.5|138604.5|138672|138572|119
1757550600000|2025-09-11 00:30:00|138702.5|138602.5|138722.5|138622.5|138724.5|138624.5|138684.5|138584.5|89
1757550900000|2025-09-11 00:35:00|138730.1|138630.1|138698.5|138598.5|138751|138651|138692|138592|150
1757551200000|2025-09-11 00:40:00|138696.5|138596.5|138691.5|138591.5|138702|138602|138672|138572|96
1757551500000|2025-09-11 00:45:00|138698.5|138598.5|138654.5|138554.5|138702.5|138602.5|138652.5|138552.5|127
1757551800000|2025-09-11 00:50:00|138658|138558|138620.5|138520.5|138662|138562|138584.5|138484.5|282
1757552100000|2025-09-11 00:55:00|138619.5|138519.5|138639.5|138539.5|138639.9|138539.9|138607.5|138507.5|167
1757552400000|2025-09-11 01:00:00|138640.5|138540.5|138635|138535|138669.5|138569.5|138631.1|138531.1|93
1757552700000|2025-09-11 01:05:00|138631.1|138531.1|138593|138493|138656|138556|138578.5|138478.5|188
1757553000000|2025-09-11 01:10:00|138592|138492|138579|138479|138595|138495|138553|138453|195
1757553300000|2025-09-11 01:15:00|138576.5|138476.5|138613.5|138513.5|138617.5|138517.5|138576.5|138476.5|201
1757553600000|2025-09-11 01:20:00|138614.5|138514.5|138590|138490|138635|138535|138586.5|138486.5|220
1757553900000|2025-09-11 01:25:00|138598.5|138498.5|138586|138486|138598.5|138498.5|138560|138460|242
1757554200000|2025-09-11 01:30:00|138585|138485|138493|138393|138589|138489|138466|138366|278
1757554500000|2025-09-11 01:35:00|138492|138392|138549.5|138449.5|138553|138453|138491.1|138391.1|118
1757554800000|2025-09-11 01:40:00|138550|138450|138527.5|138427.5|138550|138450|138522|138422|141
1757555100000|2025-09-11 01:45:00|138528|138428|138592.5|138492.5|138593|138493|138527|138427|144
1757555400000|2025-09-11 01:50:00|138591.5|138491.5|138590.1|138490.1|138605|138505|138580.2|138480.2|166
1757555700000|2025-09-11 01:55:00|138595|138495|138628.5|138528.5|138643.5|138543.5|138587.5|138487.5|145
1757556000000|2025-09-11 02:00:00|138629|138529|138687.5|138587.5|138691.5|138591.5|138602.5|138502.5|199
1757556300000|2025-09-11 02:05:00|138690.1|138590.1|138714|138614|138739.5|138639.5|138690.1|138590.1|209
1757556600000|2025-09-11 02:10:00|138714.5|138614.5|138708.5|138608.5|138742|138642|138693|138593|181
1757556900000|2025-09-11 02:15:00|138709|138609|138767|138667|138778.9|138678.9|138709|138609|181
1757557200000|2025-09-11 02:20:00|138766.5|138666.5|138762.5|138662.5|138774|138674|138754|138654|125
1757557500000|2025-09-11 02:25:00|138763.5|138663.5|138775|138675|138785|138685|138756.5|138656.5|124
1757557800000|2025-09-11 02:30:00|138771.5|138671.5|138808.6|138708.6|138835.4|138735.4|138766.5|138666.5|272
1757558100000|2025-09-11 02:35:00|138808.7|138708.7|138775.8|138675.8|138818.5|138718.5|138775.4|138675.4|203
1757558400000|2025-09-11 02:40:00|138775.9|138675.9|138859.1|138759.1|138865|138765|138775.9|138675.9|233
1757558700000|2025-09-11 02:45:00|138862.5|138762.5|138882|138782|138932.5|138832.5|138860|138760|259
1757559000000|2025-09-11 02:50:00|138885|138785|138860.2|138760.2|138891.5|138791.5|138851.3|138751.3|144
1757559300000|2025-09-11 02:55:00|138859.7|138759.7|138795.5|138695.5|138873|138773|138786.5|138686.5|227
1757559600000|2025-09-11 03:00:00|138796.5|138696.5|138783|138683|138803|138703|138782.9|138682.9|164
1757559900000|2025-09-11 03:05:00|138781.5|138681.5|138796.5|138696.5|138804.2|138704.2|138771.5|138671.5|106
1757560200000|2025-09-11 03:10:00|138795.5|138695.5|138803|138703|138805.5|138705.5|138780.8|138680.8|120
1757560500000|2025-09-11 03:15:00|138804|138704|138831.1|138731.1|138835|138735|138804|138704|113
1757560800000|2025-09-11 03:20:00|138829.5|138729.5|138799.1|138699.1|138830.5|138730.5|138799.1|138699.1|107
1757561100000|2025-09-11 03:25:00|138798.5|138698.5|138787|138687|138809.5|138709.5|138779|138679|142
1757561400000|2025-09-11 03:30:00|138787.5|138687.5|138819.1|138719.1|138825|138725|138787.5|138687.5|144
1757561700000|2025-09-11 03:35:00|138819.5|138719.5|138822|138722|138825|138725|138797.5|138697.5|126
1757562000000|2025-09-11 03:40:00|138821.5|138721.5|138822.5|138722.5|138852.5|138752.5|138819|138719|110
1757562300000|2025-09-11 03:45:00|138819|138719|138842|138742|138875|138775|138819|138719|150
1757562600000|2025-09-11 03:50:00|138841|138741|138835|138735|138846.5|138746.5|138827|138727|47
1757562900000|2025-09-11 03:55:00|138835.5|138735.5|138806|138706|138836.5|138736.5|138805|138705|146
1757563200000|2025-09-11 04:00:00|138806.5|138706.5|138812.5|138712.5|138818.8|138718.8|138797|138697|92
1757563500000|2025-09-11 04:05:00|138813.5|138713.5|138812.5|138712.5|138823.5|138723.5|138800.2|138700.2|74
1757563800000|2025-09-11 04:10:00|138808.5|138708.5|138793.5|138693.5|138813|138713|138784.5|138684.5|117
1757564100000|2025-09-11 04:15:00|138794.1|138694.1|138800.5|138700.5|138812|138712|138789.5|138689.5|128
1757564400000|2025-09-11 04:20:00|138800|138700|138816.5|138716.5|138826.1|138726.1|138796.1|138696.1|66
1757564700000|2025-09-11 04:25:00|138818.1|138718.1|138795.5|138695.5|138845.5|138745.5|138795.5|138695.5|147
1757565000000|2025-09-11 04:30:00|138796.5|138696.5|138767.5|138667.5|138797|138697|138759|138659|173
1757565300000|2025-09-11 04:35:00|138768|138668|138769.1|138669.1|138793|138693|138765.5|138665.5|163
1757565600000|2025-09-11 04:40:00|138768.5|138668.5|138862.5|138762.5|138870.1|138770.1|138759.1|138659.1|217
1757565900000|2025-09-11 04:45:00|138868.1|138768.1|138877.5|138777.5|138880.1|138780.1|138833.1|138733.1|196
1757566200000|2025-09-11 04:50:00|138879|138779|138822.7|138722.7|138885|138785|138821.8|138721.8|118
1757566500000|2025-09-11 04:55:00|138819.8|138719.8|138815|138715|138830|138730|138793|138693|136
1757566800000|2025-09-11 05:00:00|138822.5|138722.5|138860.5|138760.5|138870|138770|138820.5|138720.5|176
1757567100000|2025-09-11 05:05:00|138867.1|138767.1|138883.5|138783.5|138903|138803|138850|138750|192
1757567400000|2025-09-11 05:10:00|138888.5|138788.5|138904.5|138804.5|138904.5|138804.5|138879.5|138779.5|158
1757567700000|2025-09-11 05:15:00|138905|138805|138900|138800|138918.5|138818.5|138884.5|138784.5|133
1757568000000|2025-09-11 05:20:00|138898|138798|138918.5|138818.5|138919|138819|138896|138796|189
1757568300000|2025-09-11 05:25:00|138918|138818|138887.5|138787.5|138933.5|138833.5|138870|138770|206
1757568600000|2025-09-11 05:30:00|138888|138788|138905.1|138805.1|138940.9|138840.9|138887|138787|235
1757568900000|2025-09-11 05:35:00|138905|138805|138868.5|138768.5|138920|138820|138860.4|138760.4|239
1757569200000|2025-09-11 05:40:00|138869.1|138769.1|138885.1|138785.1|138892|138792|138860|138760|163
1757569500000|2025-09-11 05:45:00|138885|138785|138885|138785|138891.1|138791.1|138871.1|138771.1|101
1757569800000|2025-09-11 05:50:00|138884.1|138784.1|138935.1|138835.1|138935.5|138835.5|138873.5|138773.5|207
1757570100000|2025-09-11 05:55:00|138937.5|138837.5|139007|138907|139021|138921|138936|138836|318
1757570400000|2025-09-11 06:00:00|139009|138909|139009.5|138909.5|139043.1|138943.1|138990|138890|238
1757570700000|2025-09-11 06:05:00|139010.5|138910.5|138964|138864|139035|138935|138957.5|138857.5|281
1757571000000|2025-09-11 06:10:00|138965|138865|139017|138917|139025.5|138925.5|138950.1|138850.1|277
1757571300000|2025-09-11 06:15:00|139013.5|138913.5|139040|138940|139061|138961|139007.5|138907.5|260
1757571600000|2025-09-11 06:20:00|139046.1|138946.1|139011.1|138911.1|139047.5|138947.5|138996.1|138896.1|181
1757571900000|2025-09-11 06:25:00|139010|138910|139010.1|138910.1|139032|138932|138991.5|138891.5|172
1757572200000|2025-09-11 06:30:00|139012|138912|139042.5|138942.5|139050.1|138950.1|138992.5|138892.5|142
1757572500000|2025-09-11 06:35:00|139041|138941|139077|138977|139081.5|138981.5|139039.5|138939.5|61
1757572800000|2025-09-11 06:40:00|139078|138978|139037|138937|139100.1|138978|139023.5|138879.5|92
1757573100000|2025-09-11 06:45:00|139038|138938|139094.9|138894.9|139096.2|138947.5|139026|138875.9|63
1757573400000|2025-09-11 06:50:00|139102.5|138902.5|139084.2|138884.2|139102.5|138952.5|139025.1|138879.9|59
1757573700000|2025-09-11 06:55:00|139079.9|138879.9|139117.5|139017.5|139158.1|139017.5|139042.5|138879.9|69
1757574000000|2025-09-11 07:00:00|139105.1|139005.1|139100.1|139000.1|139135.5|139035.5|139082|138982|72
1757574300000|2025-09-11 07:05:00|139100.5|139000.5|139135.7|139035.7|139188.7|139046.9|139100.1|138979.5|138
1757574600000|2025-09-11 07:10:00|139135.1|139035.1|139085|138985|139201.2|139060.1|139085|138933|114
1757574900000|2025-09-11 07:15:00|139087|138987|139162.8|138962.8|139172.2|139022.5|139072.1|138962.8|44
1757575200000|2025-09-11 07:20:00|139162.9|138962.9|139120.1|139020.1|139169.2|139020.1|139107.8|138962.9|22
1757575500000|2025-09-11 07:25:00|139120|139020|139119.1|139019.1|139137|139037|139085|138985|73
1757575800000|2025-09-11 07:30:00|139169|138969|139191|138991|139208|139008|139168.5|138968.5|104
1757576100000|2025-09-11 07:35:00|139191.5|138991.5|139169|138969|139194.6|138994.6|139163|138963|62
1757576400000|2025-09-11 07:40:00|139168.8|138968.8|139108.8|139008.8|139169.7|139018.4|139103.7|138968.7|76
1757576700000|2025-09-11 07:45:00|139108.3|139008.3|139175.1|138975.1|139197.5|139047.1|139107.3|138975.1|64
1757577000000|2025-09-11 07:50:00|139174.5|138974.5|139168|138968|139175|138975|139166.5|138966.5|20
1757577300000|2025-09-11 07:55:00|139168.5|138968.5|139169.5|138969.5|139172|138972|139166.5|138966.5|16
1757577600000|2025-09-11 08:00:00|139165|138965|139118.5|139018.5|139172.3|139025|139116|138916|88
1757577900000|2025-09-11 08:05:00|139125|139025|139103.3|139003.3|139135.9|139035.9|139103.3|139003.3|84
1757578200000|2025-09-11 08:10:00|139103.6|139003.6|139065.5|138965.5|139105.3|139005.3|139043|138943|53
1757578500000|2025-09-11 08:15:00|139065|138965|139068.5|138968.5|139068.5|138968.5|139061.5|138961.5|51
1757578800000|2025-09-11 08:20:00|139067.1|138967.1|139061.1|138961.1|139067.1|138967.1|139040|138940|25
1757579100000|2025-09-11 08:25:00|139060.9|138960.9|139058.5|138858.5|139060.9|138960.9|138978.5|138790.5|95
1757579400000|2025-09-11 08:30:00|139060|138860|138994.5|138894.5|139062|138931.4|138993|138860|63
1757579700000|2025-09-11 08:35:00|138994|138894|138994|138894|139013.5|138913.5|138990.5|138890.5|55
1757580000000|2025-09-11 08:40:00|138993|138893|138953.5|138853.5|138993|138893|138945.1|138845.1|76
1757580300000|2025-09-11 08:45:00|138954.5|138854.5|138981.5|138881.5|138986.5|138886.5|138945.5|138845.5|46
1757580600000|2025-09-11 08:50:00|138983.5|138883.5|139050.3|138850.3|139055.1|138923.1|138983.5|138850.3|70
1757580900000|2025-09-11 08:55:00|139050.5|138850.5|139121.1|138921.1|139125.5|138925.5|139046.1|138846.1|58
1757581200000|2025-09-11 09:00:00|139121.7|138921.7|139106.8|138906.8|139121.7|138921.7|139099.6|138899.6|103
1757581500000|2025-09-11 09:05:00|139107.2|138907.2|139214.8|139014.8|139217.8|139017.8|139107.2|138907.2|67
1757581800000|2025-09-11 09:10:00|139214.2|139014.2|139194.5|138994.5|139216.5|139016.5|139188.5|138988.5|67
1757582100000|2025-09-11 09:15:00|139195|138995|139159.5|139059.5|139202|139060.5|139151.5|138995|43
1757582400000|2025-09-11 09:20:00|139160|139060|139151|139051|139166.8|139066.8|139148.5|139048.5|49
1757582700000|2025-09-11 09:25:00|139151.5|139051.5|139150|139050|139152.5|139052.5|139148.1|139048.1|47
1757583000000|2025-09-11 09:30:00|139150.4|139050.4|139148|139048|139150.4|139050.4|139118|139018|46
1757583300000|2025-09-11 09:35:00|139147.6|139047.6|139138|139038|139147.6|139047.6|139136.7|139036.7|30
1757583600000|2025-09-11 09:40:00|139137|139037|139150.7|139050.7|139152.4|139052.4|139136.9|139036.9|56
1757583900000|2025-09-11 09:45:00|139150.9|139050.9|139112.5|139012.5|139169|139064.1|139112.5|138966.6|59
1757584200000|2025-09-11 09:50:00|139113|139013|139098.7|138998.7|139117.5|139017.5|139090|138990|60
1757584500000|2025-09-11 09:55:00|139098.5|138998.5|139097.3|138997.3|139100.2|139000.2|139096.4|138996.4|62
1757584800000|2025-09-11 10:00:00|139093.6|138993.6|139082.5|138982.5|139096|138996|139081.5|138981.5|39
1757585100000|2025-09-11 10:05:00|139081.5|138981.5|139103|139003|139114.1|139014.1|139081.5|138981.5|53
1757585400000|2025-09-11 10:10:00|139093|138993|139087.5|138987.5|139093|138993|139087.5|138987.5|12
1757585700000|2025-09-11 10:15:00|139089.5|138989.5|139085|138985|139094.5|138994.5|139084|138984|36
1757586000000|2025-09-11 10:20:00|139085.5|138985.5|139090.5|138990.5|139095.5|138995.5|139084.5|138984.5|15
1757586300000|2025-09-11 10:25:00|139089.5|138989.5|139094.5|138994.5|139095|138995|139088|138988|11
1757586600000|2025-09-11 10:30:00|139095|138995|139091|138991|139101|139001|139084.5|138984.5|36
1757586900000|2025-09-11 10:35:00|139091.5|138991.5|139088|138988|139102.5|139002.5|139080.5|138980.5|35
1757587200000|2025-09-11 10:40:00|139088.5|138988.5|139094|138994|139095|138995|139082|138982|28
1757587500000|2025-09-11 10:45:00|139093.5|138993.5|139129.5|138929.5|139129.5|139004.9|139079.1|138929.5|34
1757587800000|2025-09-11 10:50:00|139129.1|138929.1|139133.1|138933.1|139145.1|138945.1|139126.1|138926.1|41
1757588100000|2025-09-11 10:55:00|139132.5|138932.5|139129.5|138929.5|139132.5|138932.5|139123.5|138923.5|24
1757588400000|2025-09-11 11:00:00|139128.5|138928.5|139123.1|138923.1|139130.1|138930.1|139121.1|138921.1|24
1757588700000|2025-09-11 11:05:00|139122.5|138922.5|139128.1|138928.1|139128.1|138928.1|139121.1|138921.1|33
1757589000000|2025-09-11 11:10:00|139127.5|138927.5|139120|138920|139144|138944|139113|138913|32
1757589300000|2025-09-11 11:15:00|139118|138918|139097.5|138897.5|139118|138918|139088|138888|37
1757589600000|2025-09-11 11:20:00|139098|138898|139122|138922|139136|138936|139088|138888|45
1757589900000|2025-09-11 11:25:00|139121.5|138921.5|139123.5|138923.5|139124.5|138924.5|139084.5|138884.5|35
1757590200000|2025-09-11 11:30:00|139125.1|138925.1|139124.1|138924.1|139134.1|138934.1|139123.5|138923.5|26
1757590500000|2025-09-11 11:35:00|139125.1|138925.1|139097.5|138997.5|139125.5|138999.5|139074.5|138923.1|40
1757590800000|2025-09-11 11:40:00|139098|138998|139122.4|139022.4|139129.3|139029.3|139097.5|138997.5|36
1757591100000|2025-09-11 11:45:00|139120.8|139020.8|139177.5|138977.5|139177.5|139029.5|139111.6|138964.6|47
1757591400000|2025-09-11 11:50:00|139168.6|138968.6|139111|139011|139180.1|139029|139111|138968.6|68
1757591700000|2025-09-11 11:55:00|139110.6|139010.6|139123|139023|139123.5|139023.5|139103.6|139003.6|67
1757592000000|2025-09-11 12:00:00|139122.6|139022.6|139112.5|139012.5|139123|139023|139110|139010|87
1757592300000|2025-09-11 12:05:00|139112.1|139012.1|139127.5|139027.5|139127.5|139027.5|139111.1|139011.1|46
1757592600000|2025-09-11 12:10:00|139186.2|138986.2|139206.4|139006.4|139219.9|139019.9|139184.5|138984.5|122
1757592900000|2025-09-11 12:15:00|139210.5|139010.5|139216|139016|139255.1|139055.1|139193.6|138993.6|84
1757593200000|2025-09-11 12:20:00|139216.1|139016.1|139174.5|138974.5|139230|139030|139173.5|138973.5|80
1757593500000|2025-09-11 12:25:00|139173.5|138973.5|139313.3|138953.3|139313.3|139037.1|139173.5|138930.8|92
1757593800000|2025-09-11 12:30:00|139333.3|138973.3|138888|138688|139353.3|139085.1|138826.7|138626.7|184
1757594100000|2025-09-11 12:35:00|138890|138690|138936.6|138736.6|138971|138825.1|138751.1|138616.1|210
1757594400000|2025-09-11 12:40:00|138940.4|138740.4|138979.6|138779.6|139023.3|138850.3|138879|138720.6|105
1757594700000|2025-09-11 12:45:00|138971.6|138771.6|139066.1|138866.1|139081.4|138906|138945.4|138756.6|160
1757595000000|2025-09-11 12:50:00|139065.1|138865.1|138994.1|138794.1|139065.1|138865.1|138994.1|138794.1|91
1757595300000|2025-09-11 12:55:00|138988.1|138788.1|138907.1|138807.1|138988.1|138810.1|138868.5|138738.5|177
1757595600000|2025-09-11 13:00:00|138906|138806|138827.7|138627.7|138925|138806.1|138743|138617.6|163
1757595900000|2025-09-11 13:05:00|138830.7|138630.7|138834.5|138634.5|138886.5|138686.5|138808.4|138608.4|105
1757596200000|2025-09-11 13:10:00|138834|138634|138836.5|138736.5|138882.1|138741.5|138818.1|138628.1|102
1757596500000|2025-09-11 13:15:00|138835.5|138735.5|138907|138807|138964.5|138864.5|138835|138722|84
1757596800000|2025-09-11 13:20:00|138908|138808|138921|138721|138980|138820.1|138908|138713.5|58
1757597100000|2025-09-11 13:25:00|138921.5|138721.5|138926.1|138826.1|138984.1|138831.1|138913.5|138721.5|94
1757597400000|2025-09-11 13:30:00|138925.1|138825.1|138973.5|138773.5|138993.1|138865.5|138898|138771.1|142
1757597700000|2025-09-11 13:35:00|138973|138773|138927.5|138827.5|138973|138870.5|138914.5|138762.5|163
1757598000000|2025-09-11 13:40:00|138926.5|138826.5|138960|138760|138974.5|138830.1|138917.7|138746|75
1757598300000|2025-09-11 13:45:00|138962|138762|138911.8|138711.8|138970|138770|138908.5|138708.5|102
1757598600000|2025-09-11 13:50:00|138909.9|138709.9|138866.5|138666.5|138911.4|138711.4|138848.3|138648.3|121
1757598900000|2025-09-11 13:55:00|138866.1|138666.1|138792.5|138692.5|138866.5|138716.1|138791.5|138641.1|44
1757599200000|2025-09-11 14:00:00|138792.1|138692.1|138786.1|138686.1|138827.1|138727.1|138786.1|138686.1|66
1757599500000|2025-09-11 14:05:00|138785.5|138685.5|138811.1|138611.1|138834|138685.5|138776.5|138596.1|56
1757599800000|2025-09-11 14:10:00|138809.1|138609.1|138775.1|138575.1|138813.5|138613.5|138753.8|138553.8|61
1757600100000|2025-09-11 14:15:00|138770.1|138570.1|138735.1|138535.1|138770.1|138570.1|138731.8|138531.8|55
1757600400000|2025-09-11 14:20:00|138713.5|138513.5|138710.1|138510.1|138737.5|138537.5|138710.1|138510.1|112
1757600700000|2025-09-11 14:25:00|138710.5|138510.5|138765.1|138565.1|138765.1|138615.5|138700.3|138510.1|145
1757601000000|2025-09-11 14:30:00|138765|138565|138755.1|138555.1|138774.5|138574.5|138754.1|138554.1|44
1757601300000|2025-09-11 14:35:00|138755.5|138555.5|138748.5|138548.5|138760.1|138560.1|138748.5|138548.5|63
1757601600000|2025-09-11 14:40:00|138698.5|138598.5|138691.1|138591.1|138746.8|138601.5|138680.5|138546.8|97
1757601900000|2025-09-11 14:45:00|138690.5|138590.5|138690.5|138590.5|138694.5|138594.5|138689|138589|63
1757602200000|2025-09-11 14:50:00|138692.1|138592.1|138712.5|138612.5|138723.1|138623.1|138687.1|138587.1|81
1757602500000|2025-09-11 14:55:00|138712.7|138612.7|138750.1|138550.1|138762.1|138630.1|138709.5|138542.1|77
1757602800000|2025-09-11 15:00:00|138747.1|138547.1|138712.3|138612.3|138770.8|138612.3|138712.3|138547.1|43
1757603100000|2025-09-11 15:05:00|138711.7|138611.7|138700.5|138600.5|138711.7|138611.7|138692.5|138592.5|76
1757603400000|2025-09-11 15:10:00|138701.5|138601.5|138790|138590|138790|138608.1|138697.5|138585|48
1757603700000|2025-09-11 15:15:00|138785|138585|138770.1|138570.1|138789.1|138635.1|138703.5|138547.5|76
1757604000000|2025-09-11 15:20:00|138769.1|138569.1|138746.5|138546.5|138770.1|138570.1|138736.1|138536.1|66
1757604300000|2025-09-11 15:25:00|138742.5|138542.5|138770|138570|138784|138584|138742.5|138542.5|82
1757604600000|2025-09-11 15:30:00|138775.2|138575.2|138725.4|138625.4|138804.4|138633.5|138724.9|138575.2|52
1757604900000|2025-09-11 15:35:00|138729.4|138629.4|138732.1|138632.1|138751.1|138651.1|138729.4|138629.4|55
1757605200000|2025-09-11 15:40:00|138731.6|138631.6|138752.1|138652.1|138802.7|138655.1|138717.1|138602.7|60
1757605500000|2025-09-11 15:45:00|138752|138652|138764.5|138664.5|138802.7|138665.1|138740.1|138594.8|53
1757605800000|2025-09-11 15:50:00|138761.5|138661.5|138740.1|138640.1|138765.1|138665.1|138739.1|138639.1|31
1757606100000|2025-09-11 15:55:00|138739.1|138639.1|138773.1|138673.1|138777.1|138677.1|138735.1|138635.1|41
1757606400000|2025-09-11 16:00:00|138772.7|138672.7|138742.4|138642.4|138788.7|138688.7|138738.5|138638.5|75
1757606700000|2025-09-11 16:05:00|138742.6|138642.6|138737.9|138637.9|138746.1|138646.1|138734.7|138634.7|49
1757607000000|2025-09-11 16:10:00|138737.4|138637.4|138780|138580|138792.3|138639.1|138737.4|138580|10
1757607300000|2025-09-11 16:15:00|138780.1|138580.1|138730.1|138630.1|138780.1|138630.1|138730.1|138580|6
1757607600000|2025-09-11 16:20:00|138744.3|138644.3|138762.1|138662.1|138762.1|138662.1|138730.1|138630.1|10
1757607900000|2025-09-11 16:25:00|138764.5|138664.5|138817|138617|138817|138667.1|138764.5|138612.2|6
1757608200000|2025-09-11 16:30:00|138814.5|138614.5|138816|138616|138816|138616|138814.5|138614.5|2
1757608500000|2025-09-11 16:35:00|138808|138608|138792.4|138592.4|138816|138616|138791.4|138591.4|47
1757608800000|2025-09-11 16:40:00|138785|138585|138783|138583|138790.2|138590.2|138782.5|138582.5|52
1757609100000|2025-09-11 16:45:00|138781.5|138581.5|138775|138575|138785|138585|138769|138569|20
1757609400000|2025-09-11 16:50:00|138771.9|138571.9|138773.9|138573.9|138774.3|138574.3|138771.9|138571.9|4
1757609700000|2025-09-11 16:55:00|138771.9|138571.9|138779.5|138579.5|138780.7|138580.7|138771.9|138571.9|33
1757610000000|2025-09-11 17:00:00|138780.3|138580.3|138799.5|138599.5|138856.5|138656.5|138760|138560|87
1757610300000|2025-09-11 17:05:00|138800.1|138600.1|138793.5|138593.5|138811.5|138611.5|138790.9|138590.9|64
1757610600000|2025-09-11 17:10:00|138794|138594|138771.5|138571.5|138794|138594|138766.5|138566.5|43
1757610900000|2025-09-11 17:15:00|138771|138571|138769|138569|138772|138572|138762|138562|26
1757611200000|2025-09-11 17:20:00|138769.5|138569.5|138769.5|138569.5|138770|138570|138768.5|138568.5|15
1757611500000|2025-09-11 17:25:00|138770.5|138570.5|138802.5|138602.5|138805.5|138605.5|138768.8|138568.8|53
1757611800000|2025-09-11 17:30:00|138803.3|138603.3|138781|138581|138803.3|138603.3|138773.5|138573.5|48
1757612100000|2025-09-11 17:35:00|138780.5|138580.5|138779.2|138579.2|138786.9|138586.9|138770.2|138570.2|40
1757612400000|2025-09-11 17:40:00|138778.3|138578.3|138784.3|138584.3|138785.8|138585.8|138776.5|138576.5|35
1757612700000|2025-09-11 17:45:00|138784.8|138584.8|138805|138605|138807.5|138607.5|138784.8|138584.8|48
1757613000000|2025-09-11 17:50:00|138804.5|138604.5|138798.7|138598.7|138808.5|138608.5|138796.5|138596.5|29
1757613300000|2025-09-11 17:55:00|138792.5|138592.5|138792.5|138592.5|138799.4|138599.4|138792.5|138592.5|9
1757613600000|2025-09-11 18:00:00|138799.7|138599.7|138788.2|138588.2|138799.7|138599.7|138782.5|138582.5|15
1757613900000|2025-09-11 18:05:00|138787|138587|138807.5|138607.5|138811.1|138611.1|138783.5|138583.5|23
1757614200000|2025-09-11 18:10:00|138806.5|138606.5|138807|138607|138809.5|138609.5|138799.5|138599.5|19
1757614500000|2025-09-11 18:15:00|138806.5|138606.5|138815|138615|138815|138615|138801|138601|42
1757614800000|2025-09-11 18:20:00|138815.5|138615.5|138809.5|138609.5|138815.5|138615.5|138805.5|138605.5|30
1757615100000|2025-09-11 18:25:00|138809|138609|138809|138609|138810.5|138610.5|138805|138605|40
1757615400000|2025-09-11 18:30:00|138808|138608|138810|138610|138811|138611|138807.5|138607.5|40
1757615700000|2025-09-11 18:35:00|138811|138611|138813|138613|138820.5|138620.5|138809.9|138609.9|50
1757616000000|2025-09-11 18:40:00|138809.9|138609.9|138810.5|138610.5|138822.2|138622.2|138809.9|138609.9|18
1757616300000|2025-09-11 18:45:00|138816.8|138616.8|138815.8|138615.8|138821.7|138621.7|138808.5|138608.5|21
1757616600000|2025-09-11 18:50:00|138814.9|138614.9|138814.2|138614.2|138818.7|138618.7|138807.5|138607.5|20
1757616900000|2025-09-11 18:55:00|138815|138615|138873.5|138673.5|138910.3|138710.3|138810.5|138610.5|71
1757617200000|2025-09-11 19:00:00|138872.5|138672.5|138855.4|138655.4|138872.5|138672.5|138855.4|138655.4|17
1757617500000|2025-09-11 19:05:00|138802.5|138602.5|138817.7|138617.7|138817.7|138617.7|138800.5|138600.5|9
1757617800000|2025-09-11 19:10:00|138822.5|138622.5|138838.7|138638.7|138838.7|138638.7|138822.5|138622.5|6
1757618100000|2025-09-11 19:15:00|138832.5|138632.5|138832.4|138632.4|138837.7|138637.7|138832.4|138632.4|7
1757618400000|2025-09-11 19:20:00|138826.5|138626.5|138828.4|138628.4|138830.7|138630.7|138820.5|138620.5|12
1757618700000|2025-09-11 19:25:00|138833.7|138633.7|138843.1|138643.1|138843.1|138643.1|138829.4|138629.4|25
1757619000000|2025-09-11 19:30:00|138855|138655|138871.2|138671.2|138871.2|138671.2|138855|138655|6
1757619600000|2025-09-11 19:40:00|138864.5|138664.5|138864.4|138664.4|138867.7|138667.7|138864.4|138664.4|5
1757620200000|2025-09-11 19:50:00|138864.5|138664.5|138864.4|138664.4|138864.5|138664.5|138864.4|138664.4|2
1757635200000|2025-09-12 00:00:00|138885.3|138669|138785.1|138585.1|138886.2|138718.5|138762.4|138562.4|307
1757635500000|2025-09-12 00:05:00|138782|138582|138796.1|138696.1|138808.5|138708.5|138706|138578.5|324
1757635800000|2025-09-12 00:10:00|138802.5|138702.5|138735|138635|138810.1|138710.1|138717.1|138617.1|252
1757636100000|2025-09-12 00:15:00|138737.1|138637.1|138777.5|138677.5|138795.1|138695.1|138732|138632|263
1757636400000|2025-09-12 00:20:00|138776.5|138676.5|138811.5|138711.5|138812|138712|138762|138662|225
1757636700000|2025-09-12 00:25:00|138822|138722|138813.5|138713.5|138823.5|138723.5|138775|138675|241
1757637000000|2025-09-12 00:30:00|138813.1|138713.1|138821|138721|138834|138734|138791.5|138691.5|212
1757637300000|2025-09-12 00:35:00|138821.5|138721.5|138833.9|138733.9|138859.5|138759.5|138821.5|138721.5|202
1757637600000|2025-09-12 00:40:00|138833.8|138733.8|138852|138752|138854.1|138754.1|138833.1|138733.1|118
1757637900000|2025-09-12 00:45:00|138852.5|138752.5|138815.1|138715.1|138872.1|138772.1|138813.5|138713.5|173
1757638200000|2025-09-12 00:50:00|138811.1|138711.1|138723.5|138623.5|138815.1|138715.1|138698.5|138598.5|282
1757638500000|2025-09-12 00:55:00|138723|138623|138729.1|138629.1|138745.1|138645.1|138710|138610|164
1757638800000|2025-09-12 01:00:00|138722.1|138622.1|138777|138677|138780.5|138680.5|138714|138614|210
1757639100000|2025-09-12 01:05:00|138775.5|138675.5|138781|138681|138788.5|138688.5|138768.5|138668.5|195
1757639400000|2025-09-12 01:10:00|138780.5|138680.5|138743.5|138643.5|138789.6|138689.6|138732.5|138632.5|239
1757639700000|2025-09-12 01:15:00|138749.5|138649.5|138740|138640|138813.5|138680|138739.5|138613.5|122
1757640000000|2025-09-12 01:20:00|138741.1|138641.1|138726.5|138626.5|138741.1|138641.1|138684.1|138584.1|226
1757640300000|2025-09-12 01:25:00|138725|138625|138782|138682|138791.1|138691.1|138723.5|138623.5|239
1757640600000|2025-09-12 01:30:00|138781.5|138681.5|138741.2|138641.2|138790.8|138690.8|138699|138599|242
1757640900000|2025-09-12 01:35:00|138741|138641|138733.5|138633.5|138762|138662|138730.1|138630.1|192
1757641200000|2025-09-12 01:40:00|138733|138633|138710.5|138610.5|138759.5|138659.5|138688.5|138588.5|180
1757641500000|2025-09-12 01:45:00|138710|138610|138739.5|138639.5|138745.5|138645.5|138703.5|138603.5|156
1757641800000|2025-09-12 01:50:00|138738|138638|138726|138626|138742|138642|138720.6|138620.6|133
1757642100000|2025-09-12 01:55:00|138727|138627|138747.5|138647.5|138758|138658|138715|138615|165
1757642400000|2025-09-12 02:00:00|138743.1|138643.1|138770.5|138670.5|138776|138676|138735|138635|107
1757642700000|2025-09-12 02:05:00|138771.5|138671.5|138810|138710|138825.1|138725.1|138755|138655|170
1757643000000|2025-09-12 02:10:00|138799|138699|138758.5|138658.5|138799|138699|138747|138647|176
1757643300000|2025-09-12 02:15:00|138759.5|138659.5|138699.5|138599.5|138770|138670|138698.5|138598.5|165
1757643600000|2025-09-12 02:20:00|138699|138599|138678.3|138578.3|138711.1|138611.1|138651.3|138551.3|209
1757643900000|2025-09-12 02:25:00|138679.5|138579.5|138690.5|138590.5|138697|138597|138660|138560|188
1757644200000|2025-09-12 02:30:00|138691.5|138591.5|138710|138610|138711.1|138611.1|138685.5|138585.5|120
1757644500000|2025-09-12 02:35:00|138705|138605|138749.5|138649.5|138753|138653|138695|138595|164
1757644800000|2025-09-12 02:40:00|138749.4|138649.4|138708.9|138608.9|138749.4|138649.4|138708.8|138608.8|135
1757645100000|2025-09-12 02:45:00|138712|138612|138677.5|138577.5|138735.5|138635.5|138657.5|138557.5|143
1757645400000|2025-09-12 02:50:00|138678|138578|138680.5|138580.5|138700|138600|138667.5|138567.5|103
1757645700000|2025-09-12 02:55:00|138682|138582|138670|138570|138682|138582|138660|138560|76
1757646000000|2025-09-12 03:00:00|138666|138566|138719.3|138619.3|138743.5|138643.5|138666|138566|164
1757646300000|2025-09-12 03:05:00|138715.7|138615.7|138672.5|138572.5|138720.6|138620.6|138665|138565|153
1757646600000|2025-09-12 03:10:00|138657.5|138557.5|138645|138545|138694.5|138594.5|138645|138545|151
1757646900000|2025-09-12 03:15:00|138644.5|138544.5|138623|138523|138654.5|138554.5|138599.5|138499.5|138
1757647200000|2025-09-12 03:20:00|138625|138525|138643|138543|138645.5|138545.5|138599.1|138499.1|150
1757647500000|2025-09-12 03:25:00|138639|138539|138633.5|138533.5|138649.1|138549.1|138615.5|138515.5|175
1757647800000|2025-09-12 03:30:00|138634.5|138534.5|138649|138549|138684|138584|138634.5|138534.5|163
1757648100000|2025-09-12 03:35:00|138642|138542|138633.5|138533.5|138643.9|138543.9|138621.5|138521.5|110
1757648400000|2025-09-12 03:40:00|138638|138538|138654.5|138554.5|138656.5|138556.5|138635.5|138535.5|68
1757648700000|2025-09-12 03:45:00|138655|138555|138645.4|138545.4|138666.5|138566.5|138643|138543|80
1757649000000|2025-09-12 03:50:00|138645.5|138545.5|138668.8|138568.8|138668.8|138568.8|138644|138544|68
1757649300000|2025-09-12 03:55:00|138665|138565|138647.5|138547.5|138668.9|138568.9|138642.5|138542.5|55
1757649600000|2025-09-12 04:00:00|138648|138548|138593.5|138493.5|138655|138555|138577|138477|93
1757649900000|2025-09-12 04:05:00|138597.5|138497.5|138590.1|138490.1|138599.1|138499.1|138555|138455|127
1757650200000|2025-09-12 04:10:00|138588|138488|138592|138492|138609.5|138509.5|138580.1|138480.1|100
1757650500000|2025-09-12 04:15:00|138593|138493|138590.1|138490.1|138597.8|138497.8|138588.5|138488.5|72
1757650800000|2025-09-12 04:20:00|138591.5|138491.5|138605|138505|138617.5|138517.5|138591.5|138491.5|65
1757651100000|2025-09-12 04:25:00|138609|138509|138608.5|138508.5|138619|138519|138607|138507|82
1757651400000|2025-09-12 04:30:00|138609|138509|138598|138498|138618|138518|138593|138493|106
1757651700000|2025-09-12 04:35:00|138598.5|138498.5|138632.5|138532.5|138633.5|138533.5|138597|138497|115
1757652000000|2025-09-12 04:40:00|138631|138531|138613|138513|138636|138536|138605|138505|165
1757652300000|2025-09-12 04:45:00|138613.5|138513.5|138581.5|138481.5|138618.5|138518.5|138563.5|138463.5|156
1757652600000|2025-09-12 04:50:00|138579.1|138479.1|138565|138465|138584.5|138484.5|138563.5|138463.5|90
1757652900000|2025-09-12 04:55:00|138562.5|138462.5|138582.5|138482.5|138591|138491|138551.1|138451.1|150
1757653200000|2025-09-12 05:00:00|138581.5|138481.5|138588|138488|138605.5|138505.5|138579.1|138479.1|72
1757653500000|2025-09-12 05:05:00|138582|138482|138605|138505|138609.4|138509.4|138579|138479|130
1757653800000|2025-09-12 05:10:00|138615|138515|138644|138544|138658.9|138558.9|138614|138514|145
1757654100000|2025-09-12 05:15:00|138646|138546|138621.5|138521.5|138648.1|138548.1|138614.1|138514.1|161
1757654400000|2025-09-12 05:20:00|138622.5|138522.5|138603.5|138503.5|138626|138526|138600|138500|99
1757654700000|2025-09-12 05:25:00|138606.5|138506.5|138668.5|138568.5|138668.6|138568.6|138603|138503|108
1757655000000|2025-09-12 05:30:00|138668.8|138568.8|138651.5|138551.5|138668.9|138568.9|138632.5|138532.5|154
1757655300000|2025-09-12 05:35:00|138649|138549|138625|138525|138660|138560|138604|138504|192
1757655600000|2025-09-12 05:40:00|138622.5|138522.5|138635.5|138535.5|138646.1|138546.1|138605.5|138505.5|198
1757655900000|2025-09-12 05:45:00|138636.5|138536.5|138652|138552|138658.8|138558.8|138636|138536|116
1757656200000|2025-09-12 05:50:00|138655.5|138555.5|138645|138545|138658.8|138558.8|138628.5|138528.5|108
1757656500000|2025-09-12 05:55:00|138642|138542|138680|138580|138689.5|138589.5|138642|138542|132
1757656800000|2025-09-12 06:00:00|138678.1|138578.1|138752.5|138652.5|138781.5|138681.5|138676.5|138576.5|360
1757657100000|2025-09-12 06:05:00|138755.1|138655.1|138688.5|138588.5|138756.5|138656.5|138683.5|138583.5|243
1757657400000|2025-09-12 06:10:00|138689|138589|138659.5|138559.5|138696.5|138596.5|138658|138558|120
1757657700000|2025-09-12 06:15:00|138659|138559|138678.9|138578.9|138691.1|138591.1|138650|138550|170
1757658000000|2025-09-12 06:20:00|138678.7|138578.7|138729|138629|138731.1|138631.1|138662.5|138562.5|141
1757658300000|2025-09-12 06:25:00|138727|138627|138648.5|138548.5|138727.1|138627.1|138640|138540|219
1757658600000|2025-09-12 06:30:00|138648|138548|138643|138543|138685.1|138585.1|138640|138540|156
1757658900000|2025-09-12 06:35:00|138640.5|138540.5|138645.1|138545.1|138648.5|138548.5|138620|138520|55
1757659200000|2025-09-12 06:40:00|138643.5|138543.5|138631.5|138531.5|138658.8|138558.8|138631|138531|42
1757659500000|2025-09-12 06:45:00|138632.5|138532.5|138630.6|138530.6|138648.1|138548.1|138628.3|138528.3|67
1757659800000|2025-09-12 06:50:00|138630.3|138530.3|138599.1|138499.1|138630.3|138530.3|138593.8|138493.8|83
1757660100000|2025-09-12 06:55:00|138599.5|138499.5|138606.2|138406.2|138663.5|138520.1|138501.5|138393.2|156
1757660400000|2025-09-12 07:00:00|138615.2|138415.2|138540|138340|138615.2|138415.2|138478.3|138325.5|108
1757660700000|2025-09-12 07:05:00|138540.1|138340.1|138549.2|138449.2|138602.2|138449.9|138517.2|138340.1|57
1757661000000|2025-09-12 07:10:00|138543.9|138443.9|138507|138407|138573.2|138449.2|138482.5|138339.9|55
1757661300000|2025-09-12 07:15:00|138497|138397|138491.6|138391.6|138497|138397|138490.1|138390.1|32
1757661600000|2025-09-12 07:20:00|138492.5|138392.5|138559.9|138359.9|138567.6|138416.1|138485.8|138356.2|44
1757661900000|2025-09-12 07:25:00|138574.9|138374.9|138620.2|138420.2|138624.2|138424.2|138574.9|138374.9|13
1757662200000|2025-09-12 07:30:00|138630|138430|138612.1|138512.1|138662.7|138514.5|138586.7|138429.6|35
1757662500000|2025-09-12 07:35:00|138611.5|138511.5|138615.2|138515.2|138615.2|138515.2|138611.5|138511.5|13
1757662800000|2025-09-12 07:40:00|138614.7|138514.7|138618.5|138518.5|138620|138520|138613.5|138513.5|30
1757663100000|2025-09-12 07:45:00|138613.5|138513.5|138603.5|138503.5|138666.4|138516.5|138602.5|138454|50
1757663400000|2025-09-12 07:50:00|138605.5|138505.5|138603.5|138503.5|138607.1|138507.1|138603|138503|21
1757663700000|2025-09-12 07:55:00|138603|138503|138632|138532|138632.5|138532.5|138603|138503|12
1757664000000|2025-09-12 08:00:00|138632.5|138532.5|138647.1|138547.1|138647.1|138547.1|138632|138532|34
1757664300000|2025-09-12 08:05:00|138647.5|138547.5|138775.1|138675.1|138824.5|138724.5|138633.1|138488|146
1757664600000|2025-09-12 08:10:00|138774.3|138674.3|138795|138695|138800.5|138700.5|138751.5|138651.5|69
1757664900000|2025-09-12 08:15:00|138796|138696|138798|138698|138803.5|138703.5|138790.5|138690.5|59
1757665200000|2025-09-12 08:20:00|138797.5|138697.5|138800.5|138700.5|138806.5|138706.5|138791.1|138691.1|45
1757665500000|2025-09-12 08:25:00|138801|138701|138792.1|138592.1|138824.5|138701|138772.5|138576|69
1757665800000|2025-09-12 08:30:00|138792.5|138592.5|138834.5|138634.5|138846.5|138646.5|138792.5|138592.5|77
1757666100000|2025-09-12 08:35:00|138842.1|138642.1|138858.8|138658.8|138859.1|138659.1|138833.1|138633.1|71
1757666400000|2025-09-12 08:40:00|138856.8|138656.8|138892.2|138692.2|138909.5|138770.9|138803.1|138651.5|95
1757666700000|2025-09-12 08:45:00|138892.3|138692.3|138908|138808|139022|138875.5|138892.3|138692.3|174
1757667000000|2025-09-12 08:50:00|138907.6|138807.6|138909|138809|138911.5|138811.5|138904.5|138804.5|24
1757667300000|2025-09-12 08:55:00|138906|138806|138906|138806|138908.5|138808.5|138906|138806|12
1757667600000|2025-09-12 09:00:00|138894.4|138794.4|138822.5|138722.5|138894.4|138794.4|138822.5|138722.5|77
1757667900000|2025-09-12 09:05:00|138833|138733|138893|138693|138893.2|138747.1|138828.5|138692.4|68
1757668200000|2025-09-12 09:10:00|138894|138694|138893.6|138693.6|138908.5|138708.5|138888.6|138688.6|80
1757668500000|2025-09-12 09:15:00|138894.7|138694.7|138939.7|138739.7|138943.5|138743.5|138888.6|138688.6|65
1757668800000|2025-09-12 09:20:00|138939|138739|138933.4|138733.4|138947.5|138747.5|138931.6|138731.6|30
1757669100000|2025-09-12 09:25:00|138931.6|138731.6|138923.6|138723.6|138933.4|138733.4|138920.6|138720.6|17
1757669400000|2025-09-12 09:30:00|138926.4|138726.4|138926.4|138726.4|138933.4|138733.4|138914.6|138714.6|33
1757669700000|2025-09-12 09:35:00|138924.6|138724.6|138975.4|138775.4|138975.4|138775.4|138924.6|138724.6|17
1757670000000|2025-09-12 09:40:00|138976.4|138776.4|138980.4|138780.4|138987.4|138787.4|138974.6|138774.6|30
1757670300000|2025-09-12 09:45:00|138978.6|138778.6|138973.4|138773.4|138978.6|138778.6|138956.6|138756.6|31
1757670600000|2025-09-12 09:50:00|138963.6|138763.6|138956.6|138756.6|138974|138774|138951.6|138751.6|46
1757670900000|2025-09-12 09:55:00|138962.6|138762.6|138937.4|138737.4|138967.4|138767.4|138931.6|138731.6|35
1757671200000|2025-09-12 10:00:00|138931.6|138731.6|138916.5|138716.5|138937.4|138737.4|138915.6|138715.6|36
1757671500000|2025-09-12 10:05:00|138916.4|138716.4|138904.6|138704.6|138916.6|138716.6|138902.6|138702.6|18
1757671800000|2025-09-12 10:10:00|138906.5|138706.5|138934.5|138734.5|138940.5|138740.5|138906.5|138706.5|28
1757672100000|2025-09-12 10:15:00|138935.5|138735.5|138942.6|138742.6|138948.4|138748.4|138935.5|138735.5|22
1757672400000|2025-09-12 10:20:00|138946.5|138746.5|138944.6|138744.6|138947.9|138747.9|138941.6|138741.6|18
1757672700000|2025-09-12 10:25:00|138945.5|138745.5|138948.5|138748.5|138953.5|138753.5|138938.6|138738.6|48
1757673000000|2025-09-12 10:30:00|138949.5|138749.5|138944.6|138744.6|138953.5|138753.5|138942.6|138742.6|42
1757673300000|2025-09-12 10:35:00|138945.5|138745.5|138950.1|138750.1|138959.5|138759.5|138934|138734|39
1757673600000|2025-09-12 10:40:00|138946.4|138746.4|138944.2|138744.2|138956.5|138756.5|138940.6|138740.6|106
1757673900000|2025-09-12 10:45:00|138946|138746|138940.6|138740.6|138957.4|138757.4|138938.1|138738.1|130
1757674200000|2025-09-12 10:50:00|138939|138739|138936.9|138736.9|138963.1|138763.1|138932.6|138732.6|86
1757674500000|2025-09-12 10:55:00|138937.3|138737.3|138934.1|138734.1|138937.3|138737.3|138933.4|138733.4|10
1757674800000|2025-09-12 11:00:00|138933.1|138733.1|138891.5|138791.5|138933.1|138792.6|138888.9|138733.1|15
1757675100000|2025-09-12 11:05:00|138889|138789|138935.4|138735.4|138939.4|138789.5|138877.5|138731.6|27
1757675400000|2025-09-12 11:10:00|138937.4|138737.4|138886.6|138786.6|138937.5|138794.5|138879|138731.6|47
1757675700000|2025-09-12 11:15:00|138895.5|138795.5|138925|138825|138963.4|138826|138892.1|138748.8|97
1757676000000|2025-09-12 11:20:00|138925.5|138825.5|138997.4|138797.4|139003.4|138849.1|138925|138791.6|33
1757676300000|2025-09-12 11:25:00|138993.6|138793.6|138983.6|138783.6|138996.4|138796.4|138976.6|138776.6|39
1757676600000|2025-09-12 11:30:00|138986.4|138786.4|138983.6|138783.6|138986.4|138786.4|138983.6|138783.6|3
1757676900000|2025-09-12 11:35:00|138982.6|138782.6|138993.6|138793.6|139012|138875.1|138964.5|138780.6|15
1757677200000|2025-09-12 11:40:00|138989.6|138789.6|138989.6|138789.6|138989.6|138789.6|138989.6|138789.6|1
1757677500000|2025-09-12 11:45:00|138991.4|138791.4|138991.4|138791.4|138991.4|138791.4|138991.4|138791.4|1
1757677800000|2025-09-12 11:50:00|138993.4|138793.4|139006.6|138806.6|139023.3|138823.3|138993.4|138793.4|33
1757678100000|2025-09-12 11:55:00|139008.4|138808.4|139012.4|138812.4|139026.2|138826.2|139006.6|138806.6|19
1757678400000|2025-09-12 12:00:00|139006.6|138806.6|139043.4|138843.4|139046.4|138846.4|139006.6|138806.6|181
1757678700000|2025-09-12 12:05:00|139041.6|138841.6|139062.2|138862.2|139062.2|138862.2|139041.6|138841.6|91
1757679000000|2025-09-12 12:10:00|139063.2|138863.2|139053.6|138853.6|139065.4|138865.4|139053.6|138853.6|41
1757679300000|2025-09-12 12:15:00|139050.6|138850.6|139043.2|138843.2|139055.5|138855.5|139034.6|138834.6|70
1757679600000|2025-09-12 12:20:00|139043.5|138843.5|139056.6|138856.6|139066.5|138866.5|139035.6|138835.6|40
1757679900000|2025-09-12 12:25:00|139062.6|138862.6|139123.5|138923.5|139125.5|138925.5|139056.6|138856.6|74
1757680200000|2025-09-12 12:30:00|139125.1|138925.1|139310.1|139110.1|139451.1|139246.6|139115|138915|169
1757680500000|2025-09-12 12:35:00|139303.6|139103.6|139327.5|139227.5|139395.1|139295.1|139252.3|139100.6|217
1757680800000|2025-09-12 12:40:00|139327|139227|139354.4|139154.4|139365.1|139265.1|139294.6|139152.6|103
1757681100000|2025-09-12 12:45:00|139350.6|139150.6|139230.5|139030.5|139353.4|139172.5|139209.5|139030.5|105
1757681400000|2025-09-12 12:50:00|139230.3|139030.3|139214|139114|139230.3|139116|139180.3|139030.3|49
1757681700000|2025-09-12 12:55:00|139215.5|139115.5|139204.1|139104.1|139219.5|139119.5|139202.1|139102.1|22
1757682000000|2025-09-12 13:00:00|139204.5|139104.5|139206.5|139106.5|139213.5|139113.5|139202.5|139102.5|26
1757682300000|2025-09-12 13:05:00|139210.5|139110.5|139212.5|139112.5|139213.5|139113.5|139210|139110|10
1757682600000|2025-09-12 13:10:00|139211.5|139111.5|139261|139061|139263.1|139112.4|139210.5|139054.4|59
1757682900000|2025-09-12 13:15:00|139262|139062|139262.3|139062.3|139264.5|139064.5|139258.1|139058.1|36
1757683200000|2025-09-12 13:20:00|139260.5|139060.5|139254.1|139054.1|139262.3|139062.3|139253.5|139053.5|15
1757683500000|2025-09-12 13:25:00|139254.5|139054.5|139238.5|139038.5|139254.5|139054.5|139235.4|139035.4|38
1757683800000|2025-09-12 13:30:00|139239.1|139039.1|139238.1|139038.1|139259.8|139059.8|139221.5|139021.5|118
1757684100000|2025-09-12 13:35:00|139240.5|139040.5|139223.1|139023.1|139248.2|139048.2|139223.1|139023.1|70
1757684400000|2025-09-12 13:40:00|139223.4|139023.4|139203.5|139103.5|139255.1|139106.5|139200.5|139023.4|70
1757684700000|2025-09-12 13:45:00|139205|139105|139179.1|139079.1|139238.7|139107|139173.5|139032.8|49
1757685000000|2025-09-12 13:50:00|139178.5|139078.5|139111.5|139011.5|139178.5|139078.5|139108.5|139008.5|51
1757685300000|2025-09-12 13:55:00|139112|139012|139108.4|138759.7|139154.7|139012|139034.1|138759.7|82
1757685600000|2025-09-12 14:00:00|139114|138754|139027.2|138827.2|139114|138868.1|138968.1|138754|207
1757685900000|2025-09-12 14:05:00|139026.9|138826.9|139083.1|138983.1|139086.1|138986.1|138978.1|138826.9|86
1757686200000|2025-09-12 14:10:00|139089.5|138989.5|139135.5|139035.5|139138.5|139038.5|139080.5|138980.5|97
1757686500000|2025-09-12 14:15:00|139137.5|139037.5|139125.5|139025.5|139153.5|139053.5|139118.5|139018.5|57
1757686800000|2025-09-12 14:20:00|139126|139026|139144.1|138944.1|139165.1|139047.8|139061|138898.5|91
1757687100000|2025-09-12 14:25:00|139144.5|138944.5|139137|138937|139171.1|138971.1|139137|138937|51
1757687400000|2025-09-12 14:30:00|139135.5|138935.5|139127.5|138927.5|139139.5|138939.5|139122.5|138922.5|63
1757687700000|2025-09-12 14:35:00|139128|138928|139134.5|138934.5|139134.5|138934.5|139125.5|138925.5|26
1757688000000|2025-09-12 14:40:00|139143.5|138943.5|139181.7|138981.7|139193.7|138993.7|139143.5|138943.5|59
1757688300000|2025-09-12 14:45:00|139172.5|138972.5|139175.1|138975.1|139188.5|138988.5|139172.1|138972.1|41
1757688600000|2025-09-12 14:50:00|139174.1|138974.1|139199.5|138999.5|139219.5|139019.5|139166.4|138966.4|69
1757688900000|2025-09-12 14:55:00|139188.8|138988.8|139106.1|138906.1|139188.8|139006.8|139099.5|138899.5|86
1757689200000|2025-09-12 15:00:00|139107.5|138907.5|139039.5|138939.5|139107.5|138947|139039|138897.1|62
1757689500000|2025-09-12 15:05:00|139040.1|138940.1|139106.1|138906.1|139106.5|138949.1|139039.5|138889.5|64
1757689800000|2025-09-12 15:10:00|139106.5|138906.5|139170.1|138970.1|139172.5|138972.5|139105.5|138905.5|37
1757690100000|2025-09-12 15:15:00|139169.5|138969.5|139152.4|138952.4|139190.3|138990.3|139152.4|138952.4|22
1757690400000|2025-09-12 15:20:00|139148.4|138948.4|139223.5|139023.5|139239.7|139039.7|139147.4|138947.4|61
1757690700000|2025-09-12 15:25:00|139222.5|139022.5|139229.5|139029.5|139240.2|139040.2|139217|139017|35
1757691000000|2025-09-12 15:30:00|139228|139028|139245.4|139045.4|139264.6|139064.6|139228|139028|48
1757691300000|2025-09-12 15:35:00|139248.7|139048.7|139278.8|139078.8|139289.6|139089.6|139248.7|139048.7|25
1757691600000|2025-09-12 15:40:00|139276.5|139076.5|139267.6|139067.6|139276.6|139076.6|139252.5|139052.5|32
1757691900000|2025-09-12 15:45:00|139262.4|139062.4|139259.6|139059.6|139269.6|139069.6|139249.5|139049.5|50
1757692200000|2025-09-12 15:50:00|139260.6|139060.6|139260.4|139060.4|139269.6|139069.6|139256.5|139056.5|16
1757692500000|2025-09-12 15:55:00|139261.7|139061.7|139288.8|139088.8|139295.5|139095.5|139260.4|139060.4|27
1757692800000|2025-09-12 16:00:00|139289.7|139089.7|139350|139150|139366.2|139166.2|139281.5|139081.5|51
1757693100000|2025-09-12 16:05:00|139351.5|139151.5|139360.5|139160.5|139371|139171|139329.9|139129.9|21
1757693400000|2025-09-12 16:10:00|139342.1|139142.1|139371.5|139171.5|139395.1|139195.1|139329.8|139129.8|59
1757693700000|2025-09-12 16:15:00|139371|139171|139386|139186|139410.1|139210.1|139368.5|139168.5|50
1757694000000|2025-09-12 16:20:00|139385.5|139185.5|139317.7|139117.7|139423.5|139223.5|139312.4|139112.4|65
1757694300000|2025-09-12 16:25:00|139312.5|139112.5|139308.9|139108.9|139322.7|139122.7|139308.9|139108.9|25
1757694600000|2025-09-12 16:30:00|139312.6|139112.6|139272.4|139072.4|139312.6|139112.6|139272.4|139072.4|26
1757694900000|2025-09-12 16:35:00|139271.4|139071.4|139262.6|139062.6|139271.4|139071.4|139262.4|139062.4|5
1757695200000|2025-09-12 16:40:00|139262.4|139062.4|139241.4|139041.4|139262.4|139062.4|139241.4|139041.4|12
1757695500000|2025-09-12 16:45:00|139237.4|139037.4|139249.7|139049.7|139249.7|139049.7|139221.5|139021.5|44
1757695800000|2025-09-12 16:50:00|139253.6|139053.6|139253.6|139053.6|139253.7|139053.7|139253.6|139053.6|3
1757696100000|2025-09-12 16:55:00|139255.6|139055.6|139249.5|139049.5|139282.7|139082.7|139249.5|139049.5|14
1757696400000|2025-09-12 17:00:00|139249.4|139049.4|139225|139025|139249.5|139049.5|139212.4|139012.4|56
1757696700000|2025-09-12 17:05:00|139228|139028|139229.5|139029.5|139238.5|139038.5|139217|139017|17
1757697000000|2025-09-12 17:10:00|139241|139041|139218.7|139018.7|139247.7|139047.7|139207.6|139007.6|56
1757697300000|2025-09-12 17:15:00|139218.6|139018.6|139164.6|138964.6|139243.1|139043.1|139138.5|138938.5|55
1757697600000|2025-09-12 17:20:00|139162.5|138962.5|139147.6|138947.6|139162.5|138962.5|139142.4|138942.4|7
1757697900000|2025-09-12 17:25:00|139148.6|138948.6|139141.9|138941.9|139148.6|138948.6|139138.5|138938.5|18
1757698200000|2025-09-12 17:30:00|139140.2|138940.2|139140.2|138940.2|139140.2|138940.2|139140.2|138940.2|1
1757698500000|2025-09-12 17:35:00|139145.5|138945.5|139139.9|138939.9|139150.3|138950.3|139139.9|138939.9|18
1757698800000|2025-09-12 17:40:00|139140.2|138940.2|139136.5|138936.5|139140.2|138940.2|139136.5|138936.5|3
1757699100000|2025-09-12 17:45:00|139138|138938|139133.5|138933.5|139138|138938|139131|138931|19
1757699400000|2025-09-12 17:50:00|139141.8|138941.8|139135.2|138935.2|139141.8|138941.8|139133.5|138933.5|18
1757699700000|2025-09-12 17:55:00|139135|138935|139144.2|138944.2|139144.2|138944.2|139134|138934|54
1757700000000|2025-09-12 18:00:00|139141.6|138941.6|139132.6|138932.6|139141.6|138941.6|139129.6|138929.6|28
1757700300000|2025-09-12 18:05:00|139133.1|138933.1|139156.1|138956.1|139181.1|138981.1|139133.1|138933.1|46
1757700600000|2025-09-12 18:10:00|139156.2|138956.2|139145.9|138945.9|139159.5|138959.5|139139.5|138939.5|15
1757700900000|2025-09-12 18:15:00|139151.7|138951.7|139147.3|138947.3|139151.7|138951.7|139142.5|138942.5|8
1757701200000|2025-09-12 18:20:00|139147.7|138947.7|139158.1|138958.1|139158.3|138958.3|139141.5|138941.5|20
1757701500000|2025-09-12 18:25:00|139148.5|138948.5|139140|138940|139152.1|138952.1|139136.8|138936.8|19
1757701800000|2025-09-12 18:30:00|139139.5|138939.5|139137.7|138937.7|139141.7|138941.7|139130.2|138930.2|17
1757702100000|2025-09-12 18:35:00|139127.5|138927.5|139128.5|138928.5|139142.7|138942.7|139127.5|138927.5|20
1757702400000|2025-09-12 18:40:00|139128|138928|139124.5|138924.5|139128|138928|139120|138920|28
1757702700000|2025-09-12 18:45:00|139124.8|138924.8|139115|138915|139125.4|138925.4|139115|138915|6
1757703000000|2025-09-12 18:50:00|139110|138910|139120|138920|139122.5|138922.5|139110|138910|12
1757703300000|2025-09-12 18:55:00|139119|138919|139142.4|138942.4|139192.5|138992.5|139117|138917|54
1757703600000|2025-09-12 19:00:00|139147.6|138947.6|139142.5|138942.5|139147.6|138947.6|139142.4|138942.4|3
1757703900000|2025-09-12 19:05:00|139151.7|138951.7|139157.6|138957.6|139157.6|138957.6|139151.7|138951.7|2
1757704200000|2025-09-12 19:10:00|139167.7|138967.7|139162.4|138962.4|139170.7|138970.7|139162.4|138962.4|5
1757704500000|2025-09-12 19:15:00|139170.7|138970.7|139170.2|138970.2|139172|138972|139161.5|138961.5|22
1757704800000|2025-09-12 19:20:00|139168.3|138968.3|139162.4|138962.4|139169.7|138969.7|139159.4|138959.4|7
1757705100000|2025-09-12 19:25:00|139159.4|138959.4|139159.4|138959.4|139159.4|138959.4|139159.4|138959.4|1
1757705400000|2025-09-12 19:30:00|139161.7|138961.7|139157.6|138957.6|139161.7|138961.7|139154.4|138954.4|19
1757706000000|2025-09-12 19:40:00|139157.5|138957.5|139129.8|138929.8|139157.5|138957.5|139129.8|138929.8|6
1757706300000|2025-09-12 19:45:00|139127.5|138927.5|139122|138922|139130.2|138930.2|139122|138922|11
1757706600000|2025-09-12 19:50:00|139125|138925|139123.5|138923.5|139125|138925|139122|138922|5
1757706900000|2025-09-12 19:55:00|139125|138925|139115|138915|139130.2|138930.2|139115|138915|11
1757894400000|2025-09-15 00:00:00|139054.9|138854.9|139044.5|138944.5|139116.9|138985.1|138974.1|138849.9|243
1757894700000|2025-09-15 00:05:00|139050.5|138950.5|139031|138931|139058.2|138958.2|139016.5|138916.5|234
1757895000000|2025-09-15 00:10:00|139030.1|138930.1|138986.5|138886.5|139041.5|138941.5|138948.1|138848.1|273
1757895300000|2025-09-15 00:15:00|138988.1|138888.1|139031|138931|139048.1|138948.1|138971.5|138871.5|235
1757895600000|2025-09-15 00:20:00|139032.1|138932.1|139034.3|138934.3|139059.1|138959.1|139022.1|138922.1|140
1757895900000|2025-09-15 00:25:00|139030|138930|139018.1|138918.1|139034.9|138934.9|139014.9|138914.9|83
1757896200000|2025-09-15 00:30:00|139015|138915|138983.5|138883.5|139018.5|138918.5|138980.7|138880.7|82
1757896500000|2025-09-15 00:35:00|138984.1|138884.1|138950.1|138850.1|138985.1|138885.1|138929.5|138829.5|183
1757896800000|2025-09-15 00:40:00|138955|138855|138919.1|138819.1|138960|138860|138912.1|138812.1|124
1757897100000|2025-09-15 00:45:00|138920|138820|138972.1|138872.1|138976|138876|138918.5|138818.5|66
1757897400000|2025-09-15 00:50:00|138971|138871|138964.5|138864.5|139002.5|138902.5|138945|138845|166
1757897700000|2025-09-15 00:55:00|138968|138868|138888.5|138788.5|138968.5|138868.5|138878|138778|179
1757898000000|2025-09-15 01:00:00|138891|138791|138924.5|138824.5|138949.5|138849.5|138891|138791|167
1757898300000|2025-09-15 01:05:00|138926.5|138826.5|138967|138867|138975|138875|138917.5|138817.5|150
1757898600000|2025-09-15 01:10:00|138966.5|138866.5|138974.7|138874.7|138974.7|138874.7|138952.5|138852.5|135
1757898900000|2025-09-15 01:15:00|138973.9|138873.9|138934.5|138834.5|138977|138877|138923.5|138823.5|146
1757899200000|2025-09-15 01:20:00|138936.5|138836.5|138866|138766|138938.5|138838.5|138823.5|138723.5|284
1757899500000|2025-09-15 01:25:00|138866.5|138766.5|138855.5|138755.5|138868.5|138768.5|138835.5|138735.5|152
1757899800000|2025-09-15 01:30:00|138856.5|138756.5|138864|138764|138899.5|138799.5|138851.5|138751.5|212
1757900100000|2025-09-15 01:35:00|138865|138765|138840.5|138740.5|138878.4|138778.4|138830|138730|209
1757900400000|2025-09-15 01:40:00|138840|138740|138842|138742|138851|138751|138801.5|138701.5|128
1757900700000|2025-09-15 01:45:00|138844|138744|138812.5|138712.5|138860.5|138760.5|138786.5|138686.5|172
1757901000000|2025-09-15 01:50:00|138809.5|138709.5|138829|138729|138829|138729|138778.4|138678.4|132
1757901300000|2025-09-15 01:55:00|138821.5|138721.5|138800|138700|138828|138728|138779|138679|184
1757901600000|2025-09-15 02:00:00|138798|138698|138830|138730|138842.5|138742.5|138786.5|138686.5|156
1757901900000|2025-09-15 02:05:00|138830.5|138730.5|138787.1|138687.1|138830.5|138730.5|138787.1|138687.1|76
1757902200000|2025-09-15 02:10:00|138786.5|138686.5|138787.5|138687.5|138801.5|138701.5|138775.1|138675.1|91
1757902500000|2025-09-15 02:15:00|138788|138688|138793.5|138693.5|138808.5|138708.5|138787.5|138687.5|68
1757902800000|2025-09-15 02:20:00|138795.1|138695.1|138783.5|138683.5|138796.3|138696.3|138770|138670|95
1757903100000|2025-09-15 02:25:00|138784|138684|138762|138662|138798|138698|138757.5|138657.5|132
1757903400000|2025-09-15 02:30:00|138761.1|138661.1|138705.5|138605.5|138762.5|138662.5|138705.5|138605.5|166
1757903700000|2025-09-15 02:35:00|138707|138607|138650.7|138550.7|138707.5|138607.5|138637.9|138537.9|201
1757904000000|2025-09-15 02:40:00|138649.6|138549.6|138671.4|138571.4|138682|138582|138614.1|138514.1|178
1757904300000|2025-09-15 02:45:00|138673.4|138573.4|138645.5|138545.5|138673.5|138573.5|138624|138524|171
1757904600000|2025-09-15 02:50:00|138645|138545|138677.1|138577.1|138681.3|138581.3|138645|138545|127
1757904900000|2025-09-15 02:55:00|138680.3|138580.3|138658.5|138558.5|138697|138597|138657.5|138557.5|116
1757905200000|2025-09-15 03:00:00|138653.5|138553.5|138657.5|138557.5|138683|138583|138640.5|138540.5|147
1757905500000|2025-09-15 03:05:00|138656.5|138556.5|138621.5|138521.5|138656.5|138556.5|138606.5|138506.5|118
1757905800000|2025-09-15 03:10:00|138622|138522|138628.5|138528.5|138640.5|138540.5|138621.5|138521.5|88
1757906100000|2025-09-15 03:15:00|138628|138528|138632|138532|138640.5|138540.5|138623.5|138523.5|100
1757906400000|2025-09-15 03:20:00|138633|138533|138624|138524|138644|138544|138612.5|138512.5|61
1757906700000|2025-09-15 03:25:00|138619|138519|138565|138465|138623|138523|138555|138455|130
1757907000000|2025-09-15 03:30:00|138565.5|138465.5|138603.6|138503.6|138618|138518|138565.5|138465.5|97
1757907300000|2025-09-15 03:35:00|138605|138505|138584|138484|138605.5|138505.5|138578.5|138478.5|141
1757907600000|2025-09-15 03:40:00|138583.5|138483.5|138571.1|138471.1|138589.9|138489.9|138557|138457|98
1757907900000|2025-09-15 03:45:00|138571.5|138471.5|138551.2|138451.2|138575|138475|138540|138440|140
1757908200000|2025-09-15 03:50:00|138551|138451|138584.8|138484.8|138587.9|138487.9|138536|138436|153
1757908500000|2025-09-15 03:55:00|138585|138485|138607|138507|138618.5|138518.5|138584.7|138484.7|94
1757908800000|2025-09-15 04:00:00|138608|138508|138585.1|138485.1|138608|138508|138585|138485|60
1757909100000|2025-09-15 04:05:00|138587|138487|138544|138444|138595|138495|138541.4|138441.4|100
1757909400000|2025-09-15 04:10:00|138542.5|138442.5|138584|138484|138584.5|138484.5|138542.5|138442.5|97
1757909700000|2025-09-15 04:15:00|138583.5|138483.5|138560.5|138460.5|138585|138485|138554.5|138454.5|78
1757910000000|2025-09-15 04:20:00|138573.5|138473.5|138559.2|138459.2|138573.5|138473.5|138535.5|138435.5|105
1757910300000|2025-09-15 04:25:00|138559.8|138459.8|138591.5|138491.5|138595.1|138495.1|138554.5|138454.5|74
1757910600000|2025-09-15 04:30:00|138592.1|138492.1|138615|138515|138625.5|138525.5|138592.1|138492.1|116
1757910900000|2025-09-15 04:35:00|138615.5|138515.5|138627.5|138527.5|138639.5|138539.5|138614|138514|79
1757911200000|2025-09-15 04:40:00|138625|138525|138619.1|138519.1|138626.1|138526.1|138608|138508|49
1757911500000|2025-09-15 04:45:00|138619.5|138519.5|138627|138527|138637.9|138537.9|138619.5|138519.5|99
1757911800000|2025-09-15 04:50:00|138626.5|138526.5|138607.5|138507.5|138626.5|138526.5|138600.1|138500.1|57
1757912100000|2025-09-15 04:55:00|138607.1|138507.1|138599.5|138499.5|138628.1|138528.1|138595.5|138495.5|109
1757912400000|2025-09-15 05:00:00|138600.1|138500.1|138622.5|138522.5|138630|138530|138598.5|138498.5|114
1757912700000|2025-09-15 05:05:00|138628.5|138528.5|138656|138556|138674|138574|138621.1|138521.1|113
1757913000000|2025-09-15 05:10:00|138655|138555|138673.6|138573.6|138695|138595|138655|138555|105
1757913300000|2025-09-15 05:15:00|138674.3|138574.3|138709.5|138609.5|138719|138619|138674.3|138574.3|120
1757913600000|2025-09-15 05:20:00|138710|138610|138690.6|138590.6|138719.5|138619.5|138688|138588|109
1757913900000|2025-09-15 05:25:00|138691|138591|138688.5|138588.5|138697.5|138597.5|138679.1|138579.1|99
1757914200000|2025-09-15 05:30:00|138686.5|138586.5|138695|138595|138705|138605|138672|138572|114
1757914500000|2025-09-15 05:35:00|138694.5|138594.5|138703|138603|138724.5|138624.5|138693|138593|196
1757914800000|2025-09-15 05:40:00|138702.5|138602.5|138710.5|138610.5|138713|138613|138699|138599|110
1757915100000|2025-09-15 05:45:00|138711|138611|138714.5|138614.5|138728.1|138628.1|138710.6|138610.6|76
1757915400000|2025-09-15 05:50:00|138712|138612|138727.5|138627.5|138735.1|138635.1|138705.5|138605.5|71
1757915700000|2025-09-15 05:55:00|138728.5|138628.5|138718.5|138618.5|138730.5|138630.5|138710.5|138610.5|89
1757916000000|2025-09-15 06:00:00|138719|138619|138725.4|138625.4|138742.5|138642.5|138711.5|138611.5|117
1757916300000|2025-09-15 06:05:00|138727.7|138627.7|138742.5|138642.5|138744.1|138644.1|138710.4|138610.4|126
1757916600000|2025-09-15 06:10:00|138740|138640|138744.5|138644.5|138784|138684|138733.5|138633.5|191
1757916900000|2025-09-15 06:15:00|138746|138646|138786.5|138686.5|138803.9|138703.9|138744.5|138644.5|187
1757917200000|2025-09-15 06:20:00|138785.5|138685.5|138783.5|138683.5|138798|138698|138775|138675|195
1757917500000|2025-09-15 06:25:00|138785|138685|138743.5|138643.5|138796.5|138696.5|138740.5|138640.5|192
1757917800000|2025-09-15 06:30:00|138741.5|138641.5|138737.9|138637.9|138785|138685|138723.1|138623.1|142
1757918100000|2025-09-15 06:35:00|138738.1|138638.1|138716|138616|138746.4|138646.4|138711.5|138611.5|42
1757918400000|2025-09-15 06:40:00|138713|138613|138699.5|138599.5|138737|138637|138699.5|138599.5|64
1757918700000|2025-09-15 06:45:00|138704.3|138604.3|138718.5|138618.5|138722.1|138622.1|138704.3|138604.3|51
1757919000000|2025-09-15 06:50:00|138718.1|138618.1|138715|138615|138718.9|138618.9|138713.4|138613.4|17
1757919300000|2025-09-15 06:55:00|138712.5|138612.5|138677|138577|138723.7|138623.7|138655.5|138555.5|84
1757919600000|2025-09-15 07:00:00|138677.5|138577.5|138661.5|138461.5|138734.9|138578.2|138573.5|138404.9|73
1757919900000|2025-09-15 07:05:00|138667.2|138467.2|138626.5|138526.5|138679.2|138532.2|138561.5|138458.4|85
1757920200000|2025-09-15 07:10:00|138626.7|138526.7|138604.1|138504.1|138628.7|138528.7|138587|138487|80
1757920500000|2025-09-15 07:15:00|138603.1|138503.1|138524|138424|138603.1|138503.1|138517.1|138417.1|59
1757920800000|2025-09-15 07:20:00|138524.1|138424.1|138542|138442|138552.1|138452.1|138521|138421|41
1757921100000|2025-09-15 07:25:00|138540|138440|138567|138467|138578|138478|138540|138440|78
1757921400000|2025-09-15 07:30:00|138567.1|138467.1|138506|138406|138567.3|138467.3|138505.1|138405.1|60
1757921700000|2025-09-15 07:35:00|138505|138405|138475|138375|138505|138405|138435.5|138335.5|108
1757922000000|2025-09-15 07:40:00|138474|138374|138576.5|138476.5|138586.5|138486.5|138473|138373|60
1757922300000|2025-09-15 07:45:00|138579|138479|138557.5|138457.5|138618.5|138518.5|138540.8|138440.8|86
1757922600000|2025-09-15 07:50:00|138561|138461|138556|138456|138561|138461|138550|138450|35
1757922900000|2025-09-15 07:55:00|138555.5|138455.5|138565|138465|138565.5|138465.5|138552|138452|46
1757923200000|2025-09-15 08:00:00|138565.5|138465.5|138663.6|138463.6|138677|138511.9|138565.5|138415.8|55
1757923500000|2025-09-15 08:05:00|138672.4|138472.4|138636.5|138536.5|138674.4|138550.5|138621.8|138464.6|33
1757923800000|2025-09-15 08:10:00|138636.1|138536.1|138607.1|138507.1|138646.5|138546.5|138607.1|138507.1|47
1757924100000|2025-09-15 08:15:00|138605.5|138505.5|138555|138355|138610.5|138510.5|138539.5|138339.5|116
1757924400000|2025-09-15 08:20:00|138554.5|138354.5|138517.5|138417.5|138577.3|138419.1|138517.1|138351.9|68
1757924700000|2025-09-15 08:25:00|138517.1|138417.1|138540.5|138440.5|138543.1|138443.1|138517.1|138417.1|35
1757925000000|2025-09-15 08:30:00|138539.7|138439.7|138571.1|138471.1|138571.1|138471.1|138534.5|138434.5|49
1757925300000|2025-09-15 08:35:00|138596.5|138496.5|138823.5|138623.5|138838.5|138638.5|138596.5|138462.6|59
1757925600000|2025-09-15 08:40:00|138815.8|138615.8|138752.5|138652.5|138819.5|138665.1|138752.5|138609.4|38
1757925900000|2025-09-15 08:45:00|138754.5|138654.5|138711|138511|138754.5|138654.5|138705.1|138505.1|21
1757926200000|2025-09-15 08:50:00|138651|138551|138668.5|138468.5|138697.4|138551|138647.8|138468.5|32
1757926500000|2025-09-15 08:55:00|138663|138463|138668.5|138468.5|138668.5|138468.5|138663|138463|2
1757926800000|2025-09-15 09:00:00|138669|138469|138675.5|138475.5|138700.1|138500.1|138669|138469|66
1757927100000|2025-09-15 09:05:00|138676.1|138476.1|138649.5|138449.5|138682.9|138482.9|138649.5|138449.5|32
1757927400000|2025-09-15 09:10:00|138651.5|138451.5|138669.8|138469.8|138669.8|138469.8|138651.1|138451.1|35
1757927700000|2025-09-15 09:15:00|138669.9|138469.9|138658.1|138458.1|138681.2|138481.2|138657.5|138457.5|39
1757928000000|2025-09-15 09:20:00|138657.5|138457.5|138633.4|138433.4|138676.1|138476.1|138633.4|138433.4|43
1757928300000|2025-09-15 09:25:00|138624.6|138424.6|138599.5|138399.5|138633.4|138433.4|138598.5|138398.5|40
1757928600000|2025-09-15 09:30:00|138596|138396|138596.1|138396.1|138596.1|138396.1|138591.5|138391.5|27
1757928900000|2025-09-15 09:35:00|138594.5|138394.5|138591.5|138391.5|138609.1|138409.1|138586.5|138386.5|22
1757929200000|2025-09-15 09:40:00|138592.5|138392.5|138588.8|138388.8|138597.5|138397.5|138583.8|138383.8|31
1757929500000|2025-09-15 09:45:00|138597.5|138397.5|138573|138473|138614|138474.5|138564|138397.5|15
1757929800000|2025-09-15 09:50:00|138574.5|138474.5|138580.2|138480.2|138583|138483|138574.5|138474.5|42
1757930100000|2025-09-15 09:55:00|138580|138480|138655.6|138455.6|138665.5|138481|138575.5|138426.9|21
1757930400000|2025-09-15 10:00:00|138663.5|138463.5|138645.5|138445.5|138664.1|138464.1|138635.6|138435.6|18
1757930700000|2025-09-15 10:05:00|138640|138440|138565|138465|138646.5|138466|138565|138405|31
1757931000000|2025-09-15 10:10:00|138566|138466|138573|138473|138573|138473|138564.5|138464.5|22
1757931300000|2025-09-15 10:15:00|138572.5|138472.5|138600.5|138500.5|138601|138501|138572.5|138472.5|23
1757931600000|2025-09-15 10:20:00|138601.5|138501.5|138616.5|138516.5|138621.5|138521.5|138601.5|138501.5|19
1757931900000|2025-09-15 10:25:00|138615|138515|138580|138480|138616.5|138516.5|138578|138478|44
1757932200000|2025-09-15 10:30:00|138579.6|138479.6|138585.1|138485.1|138585.1|138485.1|138563.5|138463.5|37
1757932500000|2025-09-15 10:35:00|138588|138488|138605.5|138505.5|138605.5|138505.5|138586.6|138486.6|51
1757932800000|2025-09-15 10:40:00|138606|138506|138604|138504|138607|138507|138604|138504|5
1757933400000|2025-09-15 10:50:00|138619.5|138519.5|138623.5|138523.5|138623.5|138523.5|138619.5|138519.5|5
1757933700000|2025-09-15 10:55:00|138624.5|138524.5|138625.5|138525.5|138625.5|138525.5|138622.5|138522.5|7
1757934000000|2025-09-15 11:00:00|138625|138525|138622|138522|138625|138525|138618|138518|17
1757934300000|2025-09-15 11:05:00|138621.5|138521.5|138620.5|138520.5|138621.5|138521.5|138620.5|138520.5|2
1757934600000|2025-09-15 11:10:00|138623|138523|138616.2|138516.2|138624.5|138524.5|138615.8|138515.8|19
1757934900000|2025-09-15 11:15:00|138616.7|138516.7|138614.5|138514.5|138620.5|138520.5|138614|138514|19
1757935200000|2025-09-15 11:20:00|138613.5|138513.5|138617.1|138517.1|138618|138518|138613.5|138513.5|23
1757935500000|2025-09-15 11:25:00|138616.5|138516.5|138618.5|138518.5|138669.1|138529.5|138616.5|138466|19
1757935800000|2025-09-15 11:30:00|138665.9|138465.9|138669.8|138469.8|138673.8|138473.8|138665.9|138465.9|6
1757936100000|2025-09-15 11:35:00|138675.5|138475.5|138721.8|138521.8|138721.8|138521.8|138673|138473|16
1757936400000|2025-09-15 11:40:00|138715.8|138515.8|138715.8|138515.8|138715.8|138515.8|138715.8|138515.8|1
1757936700000|2025-09-15 11:45:00|138725.8|138525.8|138725.8|138525.8|138725.8|138525.8|138725.8|138525.8|1
1757937000000|2025-09-15 11:50:00|138727.8|138527.8|138728.2|138528.2|138731.8|138531.8|138727.8|138527.8|5
1757937300000|2025-09-15 11:55:00|138727.2|138527.2|138729.8|138529.8|138729.8|138529.8|138722.2|138522.2|23
1757937600000|2025-09-15 12:00:00|138726.2|138526.2|138668.8|138468.8|138728.8|138567.8|138619.4|138461.2|74
1757937900000|2025-09-15 12:05:00|138660.2|138460.2|138619.8|138519.8|138669.8|138522.8|138609.2|138460.2|14
1757938200000|2025-09-15 12:10:00|138613.3|138513.3|138662.5|138462.5|138678|138513.3|138613.3|138460.2|48
1757938500000|2025-09-15 12:15:00|138661|138461|138560.6|138460.6|138661|138480.5|138555.5|138412.2|58
1757938800000|2025-09-15 12:20:00|138565|138465|138617.4|138417.4|138617.4|138465|138560.4|138409|28
1757939100000|2025-09-15 12:25:00|138617.5|138417.5|138670.1|138470.1|138670.5|138470.5|138617.5|138417.5|24
1757939400000|2025-09-15 12:30:00|138671.5|138471.5|138645|138445|138671.5|138513.8|138600|138445|53
1757939700000|2025-09-15 12:35:00|138646.5|138446.5|138640.5|138440.5|138646.6|138446.6|138640|138440|17
1757940000000|2025-09-15 12:40:00|138640|138440|138631|138431|138643|138443|138625|138425|23
1757940300000|2025-09-15 12:45:00|138631.5|138431.5|138630|138430|138631.5|138431.5|138628.5|138428.5|9
1757940600000|2025-09-15 12:50:00|138628.5|138428.5|138606|138406|138630|138430|138597.5|138397.5|32
1757940900000|2025-09-15 12:55:00|138605.5|138405.5|138607.1|138407.1|138608|138408|138603.5|138403.5|18
1757941200000|2025-09-15 13:00:00|138605.1|138405.1|138561.8|138461.8|138615.1|138472.1|138558|138405.1|64
1757941500000|2025-09-15 13:05:00|138570.5|138470.5|138616|138516|138626.1|138526.1|138566.5|138466.5|44
1757941800000|2025-09-15 13:10:00|138615.5|138515.5|138605|138505|138616.1|138516.1|138593.2|138493.2|61
1757942100000|2025-09-15 13:15:00|138604.6|138504.6|138600.2|138500.2|138618|138518|138598.1|138498.1|38
1757942400000|2025-09-15 13:20:00|138600.4|138500.4|138609|138509|138615.5|138515.5|138600.4|138500.4|37
1757942700000|2025-09-15 13:25:00|138611|138511|138615|138515|138616.5|138516.5|138605|138505|28
1757943000000|2025-09-15 13:30:00|138615.5|138515.5|138602.5|138502.5|138619|138519|138602.5|138502.5|20
1757943300000|2025-09-15 13:35:00|138603|138503|138615|138515|138622.5|138522.5|138602.5|138502.5|26
1757943600000|2025-09-15 13:40:00|138610|138510|138571.5|138471.5|138615|138515|138562.1|138462.1|51
1757943900000|2025-09-15 13:45:00|138570|138470|138543.1|138443.1|138571.5|138471.5|138534|138434|44
1757944200000|2025-09-15 13:50:00|138542.1|138442.1|138544.5|138444.5|138545.8|138445.8|138521.5|138421.5|74
1757944500000|2025-09-15 13:55:00|138543.5|138443.5|138541.5|138441.5|138546.3|138446.3|138535.1|138435.1|57
1757944800000|2025-09-15 14:00:00|138542.1|138442.1|138594.5|138494.5|138596.2|138496.2|138542.1|138442.1|75
1757945100000|2025-09-15 14:05:00|138593.5|138493.5|138553.8|138453.8|138594.5|138494.5|138539.5|138439.5|43
1757945400000|2025-09-15 14:10:00|138568|138468|138546.5|138446.5|138572.5|138472.5|138535|138435|47
1757945700000|2025-09-15 14:15:00|138540|138440|138530.5|138430.5|138540|138440|138521|138421|29
1757946000000|2025-09-15 14:20:00|138531|138431|138520|138420|138531|138431|138515|138415|34
1757946300000|2025-09-15 14:25:00|138521|138421|138490|138390|138523.5|138423.5|138490|138390|55
1757946600000|2025-09-15 14:30:00|138488.5|138388.5|138472|138372|138498|138398|138470.1|138370.1|65
1757946900000|2025-09-15 14:35:00|138471.5|138371.5|138489|138389|138492|138392|138470|138370|19
1757947200000|2025-09-15 14:40:00|138489.5|138389.5|138492.5|138392.5|138493|138393|138486.5|138386.5|8
1757947500000|2025-09-15 14:45:00|138493.5|138393.5|138480.5|138380.5|138496|138396|138473.8|138373.8|29
1757947800000|2025-09-15 14:50:00|138480|138380|138486|138386|138488|138388|138480|138380|12
1757948100000|2025-09-15 14:55:00|138485.5|138385.5|138482|138382|138486.5|138386.5|138477.5|138377.5|14
1757948400000|2025-09-15 15:00:00|138482.1|138382.1|138470|138270|138485|138385|138425.5|138266|24
1757948700000|2025-09-15 15:05:00|138470.1|138270.1|138415.5|138315.5|138472.5|138315.5|138415.5|138261.1|44
1757949000000|2025-09-15 15:10:00|138417.5|138317.5|138455.1|138355.1|138455.5|138355.5|138417.5|138317.5|34
1757949300000|2025-09-15 15:15:00|138454.1|138354.1|138472.5|138272.5|138472.5|138354.1|138417.5|138271.5|24
1757949600000|2025-09-15 15:20:00|138472.1|138272.1|138424|138324|138474.5|138326.5|138424|138272.1|16
1757949900000|2025-09-15 15:25:00|138424.5|138324.5|138432.5|138232.5|138432.5|138332.5|138380|138230|64
1757950200000|2025-09-15 15:30:00|138432.1|138232.1|138381|138281|138433.1|138285.5|138376|138230.5|19
1757950500000|2025-09-15 15:35:00|138382|138282|138378.5|138278.5|138384.5|138284.5|138358.5|138258.5|38
1757950800000|2025-09-15 15:40:00|138378|138278|138380|138280|138380|138280|138377.5|138277.5|11
1757951100000|2025-09-15 15:45:00|138381|138281|138376|138276|138383|138283|138375.5|138275.5|37
1757951400000|2025-09-15 15:50:00|138377|138277|138352.5|138252.5|138377|138277|138348.5|138248.5|37
1757951700000|2025-09-15 15:55:00|138353|138253|138346|138246|138357.5|138257.5|138346|138246|21
1757952000000|2025-09-15 16:00:00|138346.4|138246.4|138358.1|138258.1|138358.1|138258.1|138343|138243|42
1757952300000|2025-09-15 16:05:00|138356.5|138256.5|138355.5|138255.5|138358.1|138258.1|138355.1|138255.1|13
1757952600000|2025-09-15 16:10:00|138357.1|138257.1|138379.5|138279.5|138379.5|138279.5|138357.1|138257.1|35
1757952900000|2025-09-15 16:15:00|138380.1|138280.1|138411.5|138311.5|138411.5|138311.5|138378.1|138278.1|37
1757953200000|2025-09-15 16:20:00|138410.5|138310.5|138455|138255|138462.5|138311.1|138410.5|138255|13
1757953500000|2025-09-15 16:25:00|138456|138256|138456.5|138256.5|138458|138258|138456|138256|5
1757953800000|2025-09-15 16:30:00|138455|138255|138455|138255|138455|138255|138455|138255|1
1757954100000|2025-09-15 16:35:00|138455.5|138255.5|138456|138256|138457|138257|138455.5|138255.5|10
1757954400000|2025-09-15 16:40:00|138456.5|138256.5|138455.2|138255.2|138457.5|138257.5|138455.2|138255.2|11
1757954700000|2025-09-15 16:45:00|138455.3|138255.3|138457.8|138257.8|138457.8|138257.8|138455.3|138255.3|10
1757955000000|2025-09-15 16:50:00|138458|138258|138462.1|138262.1|138472|138272|138457.8|138257.8|24
1757955300000|2025-09-15 16:55:00|138462.5|138262.5|138458.1|138258.1|138463.1|138263.1|138458.1|138258.1|19
1757955600000|2025-09-15 17:00:00|138457.7|138257.7|138460.7|138260.7|138461.1|138261.1|138457.5|138257.5|7
1757955900000|2025-09-15 17:05:00|138461.1|138261.1|138458.9|138258.9|138461.5|138261.5|138454.9|138254.9|19
1757956200000|2025-09-15 17:10:00|138459.5|138259.5|138464.3|138264.3|138464.7|138264.7|138459.5|138259.5|15
1757956500000|2025-09-15 17:15:00|138463.3|138263.3|138465.5|138265.5|138465.7|138265.7|138461.1|138261.1|26
1757956800000|2025-09-15 17:20:00|138464.6|138264.6|138460.1|138260.1|138466.5|138266.5|138459.5|138259.5|37
1757957100000|2025-09-15 17:25:00|138461.1|138261.1|138456.5|138256.5|138463.5|138263.5|138456.5|138256.5|27
1757957400000|2025-09-15 17:30:00|138456.1|138256.1|138451.1|138251.1|138457.1|138257.1|138450.5|138250.5|11
1757957700000|2025-09-15 17:35:00|138450.5|138250.5|138450|138250|138451.1|138251.1|138448.5|138248.5|14
1757958000000|2025-09-15 17:40:00|138448.5|138248.5|138449|138249|138452.5|138252.5|138448.5|138248.5|5
1757958300000|2025-09-15 17:45:00|138447.5|138247.5|138404.5|138204.5|138447.5|138247.5|138404.5|138204.5|19
1757958600000|2025-09-15 17:50:00|138406|138206|138408|138208|138408|138208|138402.5|138202.5|8
1757958900000|2025-09-15 17:55:00|138408.5|138208.5|138412.5|138212.5|138419.5|138219.5|138408.5|138208.5|16
1757959200000|2025-09-15 18:00:00|138413|138213|138412.4|138212.4|138413|138213|138412.4|138212.4|3
1757959500000|2025-09-15 18:05:00|138411.4|138211.4|138420.5|138220.5|138422.5|138222.5|138411|138211|10
1757959800000|2025-09-15 18:10:00|138422|138222|138424|138224|138426|138226|138422|138222|8
1757960100000|2025-09-15 18:15:00|138422|138222|138424.5|138224.5|138427|138227|138422|138222|18
1757960400000|2025-09-15 18:20:00|138422.5|138222.5|138425.5|138225.5|138425.5|138225.5|138419.5|138219.5|9
1757960700000|2025-09-15 18:25:00|138425.7|138225.7|138424.9|138224.9|138425.9|138225.9|138424.7|138224.7|7
1757961000000|2025-09-15 18:30:00|138424.8|138224.8|138424.1|138224.1|138424.8|138224.8|138424.1|138224.1|2
1757961300000|2025-09-15 18:35:00|138424.5|138224.5|138440.5|138240.5|138440.5|138240.5|138424.5|138224.5|7
1757961600000|2025-09-15 18:40:00|138441.3|138241.3|138445.7|138245.7|138447.3|138247.3|138440.5|138240.5|15
1757961900000|2025-09-15 18:45:00|138446.1|138246.1|138446.5|138246.5|138446.8|138246.8|138446.1|138246.1|5
1757962200000|2025-09-15 18:50:00|138446.4|138246.4|138440.8|138240.8|138455|138255|138440.3|138240.3|9
1757962500000|2025-09-15 18:55:00|138441.5|138241.5|138390.5|138190.5|138441.5|138241.5|138362.5|138162.5|42
1757962800000|2025-09-15 19:00:00|138392.5|138192.5|138395|138195|138395|138195|138389.8|138189.8|4
1757963400000|2025-09-15 19:10:00|138393|138193|138395|138195|138395|138195|138389.9|138189.9|3
1757963700000|2025-09-15 19:15:00|138396|138196|138395|138195|138397|138197|138395|138195|3
1757964300000|2025-09-15 19:25:00|138400|138200|138395|138195|138401|138201|138395|138195|8
1757964600000|2025-09-15 19:30:00|138396|138196|138400|138200|138400|138200|138395|138195|6
1757965200000|2025-09-15 19:40:00|138377|138177|138395|138195|138400|138200|138376.5|138176.5|19
1757965500000|2025-09-15 19:45:00|138396|138196|138406.7|138206.7|138416.7|138216.7|138396|138196|12
1757965800000|2025-09-15 19:50:00|138420.3|138220.3|138410.3|138210.3|138425|138225|138409|138209|11
1757966100000|2025-09-15 19:55:00|138410.8|138210.8|138412.5|138212.5|138412.5|138212.5|138409.9|138209.9|5
1757980800000|2025-09-16 00:00:00|138492.9|138292.9|138349.5|138249.5|138500.1|138340.1|138319.5|138219.5|372
1757981100000|2025-09-16 00:05:00|138349.8|138249.8|138381.1|138281.1|138388.1|138288.1|138297.5|138197.5|313
1757981400000|2025-09-16 00:10:00|138381|138281|138406.1|138306.1|138449.3|138349.3|138380|138280|293
1757981700000|2025-09-16 00:15:00|138407.1|138307.1|138365.1|138265.1|138412|138312|138356.3|138256.3|185
1757982000000|2025-09-16 00:20:00|138365.5|138265.5|138234.5|138134.5|138374.5|138274.5|138224.5|138124.5|266
1757982300000|2025-09-16 00:25:00|138234|138134|138265.1|138165.1|138285.1|138185.1|138232.1|138132.1|222
1757982600000|2025-09-16 00:30:00|138269.3|138169.3|138278|138178|138280.1|138180.1|138221.5|138121.5|247
1757982900000|2025-09-16 00:35:00|138277.5|138177.5|138289.1|138189.1|138291.1|138191.1|138240.1|138140.1|99
1757983200000|2025-09-16 00:40:00|138291.1|138191.1|138278.5|138178.5|138295.3|138195.3|138267.5|138167.5|120
1757983500000|2025-09-16 00:45:00|138278|138178|138260|138160|138288.5|138188.5|138233.5|138133.5|122
1757983800000|2025-09-16 00:50:00|138265.5|138165.5|138346.6|138246.6|138353.5|138253.5|138253.1|138153.1|213
1757984100000|2025-09-16 00:55:00|138342|138242|138332|138232|138347|138247|138305|138205|152
1757984400000|2025-09-16 01:00:00|138336|138236|138338.5|138238.5|138356.5|138256.5|138312.6|138212.6|222
1757984700000|2025-09-16 01:05:00|138340.1|138240.1|138253.5|138153.5|138340.1|138240.1|138225.1|138125.1|281
1757985000000|2025-09-16 01:10:00|138254|138154|138311.5|138111.5|138316.5|138193|138240.5|138108|225
1757985300000|2025-09-16 01:15:00|138312.8|138112.8|138346|138246|138347.5|138247.5|138287|138111.5|263
1757985600000|2025-09-16 01:20:00|138356.6|138256.6|138385|138285|138395|138295|138345.5|138245.5|176
1757985900000|2025-09-16 01:25:00|138384.5|138284.5|138382.5|138282.5|138393|138293|138356|138256|151
1757986200000|2025-09-16 01:30:00|138383|138283|138323.5|138223.5|138431.1|138331.1|138317.5|138217.5|269
1757986500000|2025-09-16 01:35:00|138323|138223|138240|138140|138349.5|138249.5|138223.1|138123.1|296
1757986800000|2025-09-16 01:40:00|138238.5|138138.5|138130.1|138030.1|138238.5|138138.5|138111.5|138011.5|339
1757987100000|2025-09-16 01:45:00|138128.5|138028.5|138121.1|138021.1|138128.5|138028.5|138025.5|137925.5|404
1757987400000|2025-09-16 01:50:00|138131.5|138031.5|138208.5|138108.5|138211.1|138111.1|138109.5|138009.5|279
1757987700000|2025-09-16 01:55:00|138211.5|138111.5|138195.3|138095.3|138212|138112|138166|138066|155
1757988000000|2025-09-16 02:00:00|138192.5|138092.5|138133.1|138033.1|138197.5|138097.5|138112.3|138012.3|253
1757988300000|2025-09-16 02:05:00|138133|138033|138140.2|138040.2|138197.8|138048.1|138118.5|137991.8|160
1757988600000|2025-09-16 02:10:00|138140.3|138040.3|138128|138028|138144.9|138044.9|138090.1|137990.1|116
1757988900000|2025-09-16 02:15:00|138129.1|138029.1|138122.1|138022.1|138134|138034|138076.1|137976.1|227
1757989200000|2025-09-16 02:20:00|138124|138024|138119|138019|138144|138044|138092.8|137992.8|232
1757989500000|2025-09-16 02:25:00|138118|138018|138104|138004|138128.5|138028.5|138060|137960|201
1757989800000|2025-09-16 02:30:00|138103.9|138003.9|138164.1|138064.1|138173.5|138073.5|138089.5|137989.5|247
1757990100000|2025-09-16 02:35:00|138164.5|138064.5|138167.5|138067.5|138175|138075|138142.1|138042.1|156
1757990400000|2025-09-16 02:40:00|138179.5|138079.5|138215.1|138115.1|138217.5|138117.5|138174.4|138074.4|224
1757990700000|2025-09-16 02:45:00|138213.5|138113.5|138157.5|138057.5|138218.5|138118.5|138156.7|138056.7|211
1757991000000|2025-09-16 02:50:00|138157|138057|138178.5|138078.5|138186.5|138086.5|138152|138052|130
1757991300000|2025-09-16 02:55:00|138185.1|138085.1|138160.5|138060.5|138187.2|138087.2|138160.5|138060.5|143
1757991600000|2025-09-16 03:00:00|138157.5|138057.5|138139.1|138039.1|138157.5|138057.5|138127.1|138027.1|174
1757991900000|2025-09-16 03:05:00|138136.4|138036.4|138121.1|138021.1|138142.5|138042.5|138115|138015|138
1757992200000|2025-09-16 03:10:00|138122|138022|138090.1|137990.1|138129.1|138029.1|138082.5|137982.5|135
1757992500000|2025-09-16 03:15:00|138089.7|137989.7|138072.2|137972.2|138136.1|138036.1|138066.1|137966.1|185
1757992800000|2025-09-16 03:20:00|138070|137970|137988.8|137888.8|138070.8|137970.8|137964.5|137864.5|261
1757993100000|2025-09-16 03:25:00|137991.7|137891.7|137932.5|137832.5|137991.8|137891.8|137913.3|137813.3|337
1757993400000|2025-09-16 03:30:00|137933.5|137833.5|137887|137787|137934.1|137834.1|137852|137752|306
1757993700000|2025-09-16 03:35:00|137886.5|137786.5|137813.1|137713.1|137891.1|137791.1|137810.1|137710.1|318
1757994000000|2025-09-16 03:40:00|137813.7|137713.7|137829.5|137729.5|137838.5|137738.5|137795|137695|230
1757994300000|2025-09-16 03:45:00|137830|137730|137865.1|137765.1|137882.5|137782.5|137828.5|137728.5|170
1757994600000|2025-09-16 03:50:00|137866.5|137766.5|137908.1|137808.1|137923|137823|137866.5|137766.5|140
1757994900000|2025-09-16 03:55:00|137900.5|137800.5|137921.5|137821.5|137946.1|137846.1|137897|137797|119
1757995200000|2025-09-16 04:00:00|137920.5|137820.5|137948|137848|137961.1|137861.1|137917.5|137817.5|111
1757995500000|2025-09-16 04:05:00|137948.5|137848.5|137955|137855|137961.5|137861.5|137944|137844|117
1757995800000|2025-09-16 04:10:00|137951.2|137851.2|137923.5|137823.5|137959.5|137859.5|137909.5|137809.5|95
1757996100000|2025-09-16 04:15:00|137924|137824|137869.9|137769.9|137934|137834|137869.9|137769.9|132
1757996400000|2025-09-16 04:20:00|137871|137771|137811.8|137711.8|137878|137778|137806.1|137706.1|224
1757996700000|2025-09-16 04:25:00|137811.9|137711.9|137807.5|137707.5|137826.5|137726.5|137785|137685|97
1757997000000|2025-09-16 04:30:00|137807|137707|137785.1|137685.1|137808|137708|137776.1|137676.1|137
1757997300000|2025-09-16 04:35:00|137782.5|137682.5|137836|137736|137849.1|137749.1|137781|137681|159
1757997600000|2025-09-16 04:40:00|137843.7|137743.7|137807|137707|137847|137747|137801.2|137701.2|136
1757997900000|2025-09-16 04:45:00|137809.5|137709.5|137824.5|137724.5|137832.5|137732.5|137807.5|137707.5|128
1757998200000|2025-09-16 04:50:00|137826.5|137726.5|137837.5|137737.5|137850.1|137750.1|137824|137724|89
1757998500000|2025-09-16 04:55:00|137838|137738|137802.4|137702.4|137838.5|137738.5|137801.2|137701.2|78
1757998800000|2025-09-16 05:00:00|137809.5|137709.5|137820.1|137720.1|137839.1|137739.1|137801.6|137701.6|173
1757999100000|2025-09-16 05:05:00|137819.5|137719.5|137815.1|137715.1|137820.1|137720.1|137805|137705|128
1757999400000|2025-09-16 05:10:00|137815.5|137715.5|137821.1|137721.1|137829.5|137729.5|137815.5|137715.5|161
1757999700000|2025-09-16 05:15:00|137821.5|137721.5|137775|137675|137826.5|137726.5|137761.5|137661.5|171
1758000000000|2025-09-16 05:20:00|137779.1|137679.1|137740.5|137640.5|137782.5|137682.5|137729.5|137629.5|105
1758000300000|2025-09-16 05:25:00|137740.1|137640.1|137720.5|137620.5|137743.5|137643.5|137715|137615|138
1758000600000|2025-09-16 05:30:00|137722.5|137622.5|137762|137662|137763.5|137663.5|137695|137595|293
1758000900000|2025-09-16 05:35:00|137760.5|137660.5|137772.1|137672.1|137776.5|137676.5|137753.1|137653.1|139
1758001200000|2025-09-16 05:40:00|137770|137670|137762.5|137662.5|137790|137690|137762.5|137662.5|165
1758001500000|2025-09-16 05:45:00|137763.1|137663.1|137776.5|137676.5|137810.1|137710.1|137762.5|137662.5|194
1758001800000|2025-09-16 05:50:00|137777.5|137677.5|137784.3|137684.3|137794.9|137694.9|137743.2|137643.2|163
1758002100000|2025-09-16 05:55:00|137784|137684|137772|137672|137807.9|137707.9|137750.5|137650.5|97
1758002400000|2025-09-16 06:00:00|137773.5|137673.5|137744|137644|137776.5|137676.5|137710.5|137610.5|248
1758002700000|2025-09-16 06:05:00|137749.5|137649.5|137848.5|137748.5|137851.5|137751.5|137735|137635|274
1758003000000|2025-09-16 06:10:00|137851.5|137751.5|137806|137706|137924.4|137824.4|137796.5|137696.5|343
1758003300000|2025-09-16 06:15:00|137802|137702|137776.1|137676.1|137804.5|137704.5|137746|137646|296
1758003600000|2025-09-16 06:20:00|137775.7|137675.7|137686.1|137586.1|137785.7|137685.7|137647.1|137547.1|301
1758003900000|2025-09-16 06:25:00|137685.5|137585.5|137700.1|137600.1|137736.5|137636.5|137675.5|137575.5|330
1758004200000|2025-09-16 06:30:00|137704.9|137604.9|137688|137588|137734.9|137634.9|137662|137562|143
1758004500000|2025-09-16 06:35:00|137686|137586|137727.8|137527.8|137727.8|137587.1|137629|137527.8|80
1758004800000|2025-09-16 06:40:00|137718.2|137518.2|137720|137620|137720.1|137620.1|137667.7|137518.2|50
1758005100000|2025-09-16 06:45:00|137705.2|137605.2|137761|137661|137785.8|137661|137701.9|137579.3|67
1758005400000|2025-09-16 06:50:00|137765.9|137665.9|137849|137749|137866.5|137766.5|137765.9|137665.9|99
1758005700000|2025-09-16 06:55:00|137850|137750|137807.2|137607.2|137850.9|137750.9|137769.5|137607.2|91
1758006000000|2025-09-16 07:00:00|137805.2|137605.2|137717|137617|137815.5|137657.2|137715.1|137560.2|71
1758006300000|2025-09-16 07:05:00|137716.8|137616.8|137740|137640|137740|137640|137685.5|137585.5|71
1758006600000|2025-09-16 07:10:00|137741|137641|137728.5|137628.5|137769.5|137669.5|137713.2|137613.2|76
1758006900000|2025-09-16 07:15:00|137728.9|137628.9|137734.2|137634.2|137753.9|137653.9|137723|137623|111
1758007200000|2025-09-16 07:20:00|137740.9|137640.9|137768.3|137668.3|137771.9|137671.9|137729.5|137629.5|62
1758007500000|2025-09-16 07:25:00|137767.3|137667.3|137761.8|137661.8|137776.9|137676.9|137758.2|137658.2|20
1758007800000|2025-09-16 07:30:00|137760.1|137660.1|137823.5|137623.5|137824.8|137675.8|137749|137618.5|68
1758008100000|2025-09-16 07:35:00|137826.5|137626.5|137810|137710|137865|137733.9|137807.5|137625|70
1758008400000|2025-09-16 07:40:00|137810.3|137710.3|137830|137730|137845|137745|137810.2|137710.2|71
1758008700000|2025-09-16 07:45:00|137830.5|137730.5|137835|137735|137839|137739|137822|137722|21
1758009000000|2025-09-16 07:50:00|137834|137734|137828.5|137628.5|137834.5|137734.5|137765.1|137621|79
1758009300000|2025-09-16 07:55:00|137829|137629|137810|137710|137831|137715.1|137779|137627.5|34
1758009600000|2025-09-16 08:00:00|137810.5|137710.5|137830|137730|137837.5|137737.5|137809|137709|31
1758009900000|2025-09-16 08:05:00|137830.5|137730.5|137817.5|137717.5|137830.5|137730.5|137810.3|137710.3|49
1758010200000|2025-09-16 08:10:00|137818.1|137718.1|137780|137680|137818.1|137718.1|137768|137668|69
1758010500000|2025-09-16 08:15:00|137780.5|137680.5|137779|137679|137783|137683|137763|137663|67
1758010800000|2025-09-16 08:20:00|137778|137678|137804.5|137704.5|137804.5|137704.5|137777.5|137677.5|30
1758011100000|2025-09-16 08:25:00|137805.1|137705.1|137802.1|137702.1|137806.1|137706.1|137802.1|137702.1|17
1758011400000|2025-09-16 08:30:00|137803.1|137703.1|137921.2|137721.2|137922.5|137722.5|137803.1|137661.5|33
1758011700000|2025-09-16 08:35:00|137912.5|137712.5|137930|137730|137931.5|137731.5|137911|137711|17
1758012000000|2025-09-16 08:40:00|137932.5|137732.5|137931|137731|137938.5|137738.5|137926|137726|20
1758012300000|2025-09-16 08:45:00|137941.8|137741.8|137929|137729|137945|137745|137929|137729|49
1758012600000|2025-09-16 08:50:00|137927|137727|137930.1|137730.1|137990.1|137790.1|137910|137710|64
1758012900000|2025-09-16 08:55:00|137920.1|137720.1|137985|137785|137985.1|137785.1|137920|137720|35
1758013200000|2025-09-16 09:00:00|137990|137790|137950|137750|137990.1|137790.1|137950|137750|53
1758013500000|2025-09-16 09:05:00|137955|137755|137925.5|137725.5|137955|137755|137925.5|137725.5|30
1758013800000|2025-09-16 09:10:00|137927|137727|137939|137739|137939|137739|137887|137687|101
1758014100000|2025-09-16 09:15:00|137938|137738|137940.5|137740.5|137942.5|137742.5|137915|137715|65
1758014400000|2025-09-16 09:20:00|137938.5|137738.5|137890|137790|137938.5|137792.5|137883|137728|60
1758014700000|2025-09-16 09:25:00|137890.5|137790.5|137891|137791|137892.5|137792.5|137889|137789|26
1758015000000|2025-09-16 09:30:00|137890.9|137790.9|137910|137810|137911.3|137811.3|137883.4|137783.4|66
1758015300000|2025-09-16 09:35:00|137919.2|137819.2|137967.5|137867.5|137980.8|137880.8|137919.2|137819.2|123
1758015600000|2025-09-16 09:40:00|137978.4|137878.4|137993.6|137893.6|137995|137895|137977|137877|97
1758015900000|2025-09-16 09:45:00|137993.1|137893.1|137948|137848|137993.1|137893.1|137948|137848|76
1758016200000|2025-09-16 09:50:00|137949|137849|137981.5|137781.5|137983.5|137849|137926|137778.1|59
1758016500000|2025-09-16 09:55:00|137983.1|137783.1|138016.7|137816.7|138018.2|137860.1|137941.5|137782.5|63
1758016800000|2025-09-16 10:00:00|138015.8|137815.8|138034|137834|138034.1|137834.1|138002|137802|59
1758017100000|2025-09-16 10:05:00|138038.5|137838.5|138084|137884|138084|137884|138038.5|137838.5|30
1758017400000|2025-09-16 10:10:00|138083.5|137883.5|138020.5|137920.5|138083.5|137921.5|138020.5|137864.5|39
1758017700000|2025-09-16 10:15:00|138021.5|137921.5|138012.5|137912.5|138026|137926|138012.5|137912.5|63
1758018000000|2025-09-16 10:20:00|138013.5|137913.5|138013|137913|138014.5|137914.5|137973.5|137873.5|65
1758018300000|2025-09-16 10:25:00|138013.5|137913.5|138010|137910|138020.5|137920.5|138006.5|137906.5|61
1758018600000|2025-09-16 10:30:00|138009.5|137909.5|138014|137914|138015|137915|137995|137895|31
1758018900000|2025-09-16 10:35:00|138017|137917|138035.3|137935.3|138057|137957|138017|137917|49
1758019200000|2025-09-16 10:40:00|138034.8|137934.8|138030|137930|138046.2|137946.2|138027|137927|33
1758019500000|2025-09-16 10:45:00|138032|137932|138107.5|137907.5|138107.5|137937|138031.9|137885.2|37
1758019800000|2025-09-16 10:50:00|138109|137909|138105.5|137905.5|138111.5|137911.5|138104.5|137904.5|31
1758020100000|2025-09-16 10:55:00|138107.5|137907.5|138106.5|137906.5|138107.5|137907.5|138098.5|137898.5|25
1758020400000|2025-09-16 11:00:00|138105.5|137905.5|138103.5|137903.5|138110.5|137910.5|138097.5|137897.5|50
1758020700000|2025-09-16 11:05:00|138104|137904|138125.1|137925.1|138129.1|137929.1|138086.5|137886.5|38
1758021000000|2025-09-16 11:10:00|138137.5|137937.5|138129.5|137929.5|138142.5|137942.5|138125.1|137925.1|43
1758021300000|2025-09-16 11:15:00|138129.1|137929.1|138105.5|137905.5|138130.5|137930.5|138104.5|137904.5|19
1758021600000|2025-09-16 11:20:00|138104.1|137904.1|138106.5|137906.5|138107.5|137907.5|138104.1|137904.1|6
1758021900000|2025-09-16 11:25:00|138107|137907|138117.1|137917.1|138120.1|137920.1|138106.5|137906.5|16
1758022200000|2025-09-16 11:30:00|138116.9|137916.9|138114.8|137914.8|138123.5|137923.5|138111|137911|12
1758022500000|2025-09-16 11:35:00|138113.1|137913.1|138077.2|137877.2|138113.1|137913.1|138069.9|137869.9|26
1758022800000|2025-09-16 11:40:00|138078|137878|138032.8|137832.8|138085.1|137941.8|137931.5|137784.9|125
1758023100000|2025-09-16 11:45:00|138029.2|137829.2|138029|137829|138030.8|137830.8|138028.2|137828.2|7
1758023400000|2025-09-16 11:50:00|138028.8|137828.8|137956.1|137856.1|138028.8|137862.8|137946.8|137797|135
1758023700000|2025-09-16 11:55:00|137954.8|137854.8|137952.5|137852.5|137961|137861|137944.2|137844.2|102
1758024000000|2025-09-16 12:00:00|137951.1|137851.1|138004.5|137804.5|138015|137852.5|137951|137801.1|32
1758024300000|2025-09-16 12:05:00|138003.5|137803.5|138066.3|137866.3|138073.8|137873.8|138003.5|137803.5|93
1758024600000|2025-09-16 12:10:00|138068.7|137868.7|138101|137901|138104.1|137904.1|138055.4|137855.4|130
1758024900000|2025-09-16 12:15:00|138100.5|137900.5|138084.5|137884.5|138101.5|137901.5|138084.5|137884.5|18
1758025200000|2025-09-16 12:20:00|138085|137885|138088.8|137888.8|138088.8|137888.8|138078|137878|21
1758025500000|2025-09-16 12:25:00|138089.6|137889.6|138102.2|137902.2|138119.2|137919.2|138087.4|137887.4|31
1758025800000|2025-09-16 12:30:00|138167.5|137836.9|138175|137975|138186.5|138035|138092.3|137836.9|113
1758026100000|2025-09-16 12:35:00|138170|137970|138034.9|137934.9|138170|137989.5|137995.5|137895.5|122
1758026400000|2025-09-16 12:40:00|138034.8|137934.8|138146.5|137946.5|138147.5|138001.5|138033.3|137933.3|155
1758026700000|2025-09-16 12:45:00|138147|137947|138076|137976|138149|137994.1|138066.5|137940.5|104
1758027000000|2025-09-16 12:50:00|138076.5|137976.5|138161.5|137961.5|138192.1|138053.5|138073.5|137922|164
1758027300000|2025-09-16 12:55:00|138159.6|137959.6|138130.1|138030.1|138161.5|138035.1|138100.5|137956|63
1758027600000|2025-09-16 13:00:00|138128.1|138028.1|138114.5|138014.5|138147.5|138047.5|138113.5|138013.5|57
1758027900000|2025-09-16 13:05:00|138115.1|138015.1|138033.9|137933.9|138115.1|138015.1|138005.1|137905.1|105
1758028200000|2025-09-16 13:10:00|138032.8|137932.8|138089.3|137889.3|138099.7|137942.1|138032.8|137885|37
1758028500000|2025-09-16 13:15:00|138089.7|137889.7|138058.1|137958.1|138127.7|137968.1|138031|137874.3|79
1758028800000|2025-09-16 13:20:00|138059.1|137959.1|138046.5|137846.5|138107.5|137959.1|138046.5|137846.5|66
1758029100000|2025-09-16 13:25:00|138045.5|137845.5|138003.7|137803.7|138045.5|137848.5|137928.5|137781.5|76
1758029400000|2025-09-16 13:30:00|138002.7|137802.7|137974.5|137874.5|138003.5|137883.5|137952.5|137791.5|74
1758029700000|2025-09-16 13:35:00|137973.5|137873.5|137979.5|137879.5|137985.1|137885.1|137966.5|137866.5|67
1758030000000|2025-09-16 13:40:00|137980.1|137880.1|138009.1|137909.1|138036|137911.5|137979.1|137831.5|119
1758030300000|2025-09-16 13:45:00|138008.5|137908.5|138000.5|137900.5|138081|137917.1|137999.1|137856.5|98
1758030600000|2025-09-16 13:50:00|137999.5|137899.5|138023.5|137923.5|138030.5|137930.5|137998.1|137898.1|114
1758030900000|2025-09-16 13:55:00|138024.1|137924.1|138044.5|137844.5|138081.5|137924.1|138016.5|137841|105
1758031200000|2025-09-16 14:00:00|138049|137849|138033|137833|138060.5|137860.5|138033|137833|71
1758031500000|2025-09-16 14:05:00|138034|137834|137972.5|137772.5|138034|137834|137951|137751|136
1758031800000|2025-09-16 14:10:00|137972|137772|137969.5|137769.5|137983.5|137783.5|137961|137761|86
1758032100000|2025-09-16 14:15:00|137969|137769|137893.1|137793.1|137971|137804.5|137884.5|137690|132
1758032400000|2025-09-16 14:20:00|137899.5|137799.5|137891.1|137791.1|137974.7|137831.5|137879.1|137739.3|130
1758032700000|2025-09-16 14:25:00|137890.5|137790.5|137876.5|137776.5|137955|137817.1|137869.5|137749.8|68
1758033000000|2025-09-16 14:30:00|137875.5|137775.5|137910.5|137810.5|137912.5|137812.5|137863.1|137763.1|86
1758033300000|2025-09-16 14:35:00|137912.1|137812.1|137921.1|137821.1|137937.3|137837.3|137911.5|137811.5|83
1758033600000|2025-09-16 14:40:00|137920.5|137820.5|137920.1|137820.1|137921.1|137821.1|137910.5|137810.5|67
1758033900000|2025-09-16 14:45:00|137917.5|137817.5|137921.1|137821.1|137923.5|137823.5|137912.5|137812.5|55
1758034200000|2025-09-16 14:50:00|137922.6|137822.6|137922.1|137822.1|137936.1|137836.1|137900|137800|98
1758034500000|2025-09-16 14:55:00|137921.5|137821.5|137892.5|137792.5|137922.1|137822.1|137891.5|137791.5|60
1758034800000|2025-09-16 15:00:00|137892.1|137792.1|138021.1|137821.1|138025.1|137850.1|137892.1|137792.1|60
1758035100000|2025-09-16 15:05:00|138021|137821|138042.5|137842.5|138045|137845|138017.5|137817.5|51
1758035400000|2025-09-16 15:10:00|138043.5|137843.5|138010.1|137910.1|138067|137913.1|138004.5|137826|49
1758035700000|2025-09-16 15:15:00|138010.5|137910.5|137978.1|137878.1|138012.5|137912.5|137978.1|137878.1|70
1758036000000|2025-09-16 15:20:00|137979.5|137879.5|137959.1|137859.1|137980.1|137880.1|137958.5|137858.5|36
1758036300000|2025-09-16 15:25:00|137959.5|137859.5|137938.5|137838.5|137979.2|137860.3|137923.9|137775.2|98
1758036600000|2025-09-16 15:30:00|137936.5|137836.5|137970.1|137870.1|138020|137874.5|137936.5|137796.5|92
1758036900000|2025-09-16 15:35:00|137969.5|137869.5|138037.5|137837.5|138038.5|137870.1|137968.5|137807|31
1758037200000|2025-09-16 15:40:00|138038.5|137838.5|138065|137865|138065|137865|138038|137838|26
1758037500000|2025-09-16 15:45:00|138061.5|137861.5|138059.7|137859.7|138061.7|137861.7|138031|137831|68
1758037800000|2025-09-16 15:50:00|138054.9|137854.9|137985.1|137885.1|138059.7|137888.1|137980.1|137825|86
1758038100000|2025-09-16 15:55:00|137985.5|137885.5|138035.7|137835.7|138035.7|137888.5|137979.8|137830.3|33
1758038400000|2025-09-16 16:00:00|138032.9|137832.9|137962.5|137862.5|138038.7|137874.1|137953.8|137830.2|53
1758038700000|2025-09-16 16:05:00|137956.3|137856.3|137937.5|137837.5|137962.5|137862.5|137937.5|137837.5|14
1758039000000|2025-09-16 16:10:00|137938.1|137838.1|137982.5|137782.5|137989|137838.1|137938.1|137771|68
1758039300000|2025-09-16 16:15:00|137977|137777|137932.5|137732.5|137983.5|137783.5|137925|137725|84
1758039600000|2025-09-16 16:20:00|137935.1|137735.1|137868.5|137668.5|137956|137756|137868.5|137668.5|20
1758039900000|2025-09-16 16:25:00|137871.1|137671.1|137792.5|137692.5|137871.1|137694.1|137788.1|137640.5|52
1758040200000|2025-09-16 16:30:00|137792|137692|137816.3|137616.3|137817.7|137692|137720.1|137615.7|88
1758040500000|2025-09-16 16:35:00|137816.5|137616.5|137847|137647|137850.8|137650.8|137816.3|137616.3|50
1758040800000|2025-09-16 16:40:00|137846.5|137646.5|137778|137578|137847|137647|137778|137578|57
1758041100000|2025-09-16 16:45:00|137778.3|137578.3|137793|137593|137798|137598|137778.3|137578.3|42
1758041400000|2025-09-16 16:50:00|137792|137592|137820.5|137620.5|137832|137632|137787.5|137587.5|57
1758041700000|2025-09-16 16:55:00|137821|137621|137785.1|137585.1|137825.5|137625.5|137775.5|137575.5|61
1758042000000|2025-09-16 17:00:00|137785.5|137585.5|137782.8|137582.8|137786.4|137586.4|137780|137580|49
1758042300000|2025-09-16 17:05:00|137783.7|137583.7|137804|137604|137812.7|137612.7|137783.2|137583.2|45
1758042600000|2025-09-16 17:10:00|137794|137594|137767.5|137567.5|137801.5|137601.5|137767.5|137567.5|34
1758042900000|2025-09-16 17:15:00|137772.5|137572.5|137742.5|137542.5|137772.5|137572.5|137729.1|137529.1|50
1758043200000|2025-09-16 17:20:00|137743.1|137543.1|137731|137531|137746|137546|137720|137520|43
1758043500000|2025-09-16 17:25:00|137731.5|137531.5|137762.5|137562.5|137768|137568|137731.5|137531.5|47
1758043800000|2025-09-16 17:30:00|137762|137562|137731|137531|137762|137562|137731|137531|21
1758044100000|2025-09-16 17:35:00|137731.5|137531.5|137715|137515|137731.5|137531.5|137713.2|137513.2|16
1758044400000|2025-09-16 17:40:00|137724.5|137524.5|137737.7|137537.7|137738|137538|137724.5|137524.5|32
1758044700000|2025-09-16 17:45:00|137734.3|137534.3|137729.5|137529.5|137737.7|137537.7|137728.5|137528.5|17
1758045000000|2025-09-16 17:50:00|137729|137529|137735.1|137535.1|137741|137541|137728.5|137528.5|24
1758045300000|2025-09-16 17:55:00|137734.2|137534.2|137767|137567|137774.5|137574.5|137732.8|137532.8|30
1758045600000|2025-09-16 18:00:00|137766|137566|137771.5|137571.5|137772|137572|137738|137538|62
1758045900000|2025-09-16 18:05:00|137772|137572|137771.5|137571.5|137772|137572|137769|137569|21
1758046200000|2025-09-16 18:10:00|137772|137572|137773.5|137573.5|137773.5|137573.5|137771.5|137571.5|10
1758046500000|2025-09-16 18:15:00|137772|137572|137749|137549|137774.5|137574.5|137748.5|137548.5|39
1758046800000|2025-09-16 18:20:00|137750|137550|137749.5|137549.5|137750|137550|137748.5|137548.5|14
1758047100000|2025-09-16 18:25:00|137748.5|137548.5|137749|137549|137749|137549|137747.5|137547.5|5
1758047400000|2025-09-16 18:30:00|137751.5|137551.5|137748|137548|137760|137560|137744|137544|11
1758047700000|2025-09-16 18:35:00|137749.5|137549.5|137735.5|137535.5|137755.5|137555.5|137733.5|137533.5|19
1758048000000|2025-09-16 18:40:00|137735|137535|137738|137538|137741.5|137541.5|137735|137535|24
1758048300000|2025-09-16 18:45:00|137736.5|137536.5|137742|137542|137749.5|137549.5|137736.5|137536.5|14
1758048600000|2025-09-16 18:50:00|137742.5|137542.5|137762|137562|137765.7|137565.7|137736.5|137536.5|78
1758048900000|2025-09-16 18:55:00|137760.5|137560.5|137728.5|137528.5|137763.5|137563.5|137715|137515|104
1758049200000|2025-09-16 19:00:00|137730.3|137530.3|137730.3|137530.3|137730.3|137530.3|137724.3|137524.3|12
1758049500000|2025-09-16 19:05:00|137728.5|137528.5|137730.3|137530.3|137730.3|137530.3|137728.5|137528.5|2
1758049800000|2025-09-16 19:10:00|137725|137525|137722|137522|137725|137525|137722|137522|3
1758050100000|2025-09-16 19:15:00|137730.8|137530.8|137730.3|137530.3|137730.8|137530.8|137726.5|137526.5|4
1758050400000|2025-09-16 19:20:00|137731.9|137531.9|137731.3|137531.3|137735.7|137535.7|137728.3|137528.3|17
1758050700000|2025-09-16 19:25:00|137729.9|137529.9|137730.3|137530.3|137755|137555|137725|137525|9
1758051000000|2025-09-16 19:30:00|137731.9|137531.9|137741.3|137541.3|137745.7|137545.7|137729.9|137529.9|13
1758051300000|2025-09-16 19:35:00|137751.5|137551.5|137755|137555|137760.5|137560.5|137751.5|137551.5|4
1758051600000|2025-09-16 19:40:00|137751.5|137551.5|137756|137556|137762.5|137562.5|137737.5|137537.5|9
1758051900000|2025-09-16 19:45:00|137755.9|137555.9|137756|137556|137756|137556|137755.6|137555.6|5
1758052200000|2025-09-16 19:50:00|137755|137555|137780.3|137580.3|137780.3|137580.3|137755|137555|13
1758067200000|2025-09-17 00:00:00|137694.9|137494.9|137572.5|137472.5|137699.2|137564|137533.5|137432.5|333
1758067500000|2025-09-17 00:05:00|137570.5|137470.5|137616.5|137516.5|137675|137575|137562.5|137462.5|340
1758067800000|2025-09-17 00:10:00|137618.1|137518.1|137599.1|137499.1|137648.5|137548.5|137577.1|137477.1|266
1758068100000|2025-09-17 00:15:00|137582.6|137482.6|137594.1|137494.1|137617.1|137517.1|137560.5|137460.5|306
1758068400000|2025-09-17 00:20:00|137594.5|137494.5|137620.1|137520.1|137627.5|137527.5|137592.1|137492.1|235
1758068700000|2025-09-17 00:25:00|137619.1|137519.1|137679.1|137579.1|137686.5|137586.5|137616|137516|146
1758069000000|2025-09-17 00:30:00|137676.5|137576.5|137737.1|137637.1|137762.1|137662.1|137675.1|137575.1|256
1758069300000|2025-09-17 00:35:00|137736.5|137636.5|137795|137695|137795|137695|137736.1|137636.1|226
1758069600000|2025-09-17 00:40:00|137794.5|137694.5|137810|137710|137825|137725|137782|137682|162
1758069900000|2025-09-17 00:45:00|137810.5|137710.5|137775|137675|137820.5|137720.5|137774.5|137674.5|202
1758070200000|2025-09-17 00:50:00|137772|137672|137795|137695|137814.5|137714.5|137765|137665|143
1758070500000|2025-09-17 00:55:00|137788|137688|137810|137710|137818|137718|137769.1|137669.1|161
1758070800000|2025-09-17 01:00:00|137808|137708|137814|137714|137815|137715|137791.1|137691.1|204
1758071100000|2025-09-17 01:05:00|137814.5|137714.5|137865.1|137765.1|137904.1|137804.1|137808.5|137708.5|206
1758071400000|2025-09-17 01:10:00|137860.1|137760.1|137830|137730|137860.1|137760.1|137824.6|137724.6|151
1758071700000|2025-09-17 01:15:00|137829|137729|137917.5|137817.5|137925.1|137825.1|137829|137729|278
1758072000000|2025-09-17 01:20:00|137917.1|137817.1|137900.5|137800.5|137919.1|137819.1|137883.5|137783.5|244
1758072300000|2025-09-17 01:25:00|137901.1|137801.1|137915.5|137815.5|137916.5|137816.5|137888.1|137788.1|177
1758072600000|2025-09-17 01:30:00|137914.5|137814.5|138025|137925|138037.8|137937.8|137910.5|137810.5|319
1758072900000|2025-09-17 01:35:00|138021.2|137921.2|137961.1|137861.1|138039.2|137939.2|137952.1|137852.1|298
1758073200000|2025-09-17 01:40:00|137960.5|137860.5|137982.1|137882.1|137989.9|137889.9|137953.5|137853.5|224
1758073500000|2025-09-17 01:45:00|137978.5|137878.5|137975|137875|138006.5|137906.5|137973|137873|178
1758073800000|2025-09-17 01:50:00|137964.5|137864.5|137956.5|137856.5|137977|137877|137949.5|137849.5|199
1758074100000|2025-09-17 01:55:00|137957|137857|137975.5|137875.5|137980.1|137880.1|137943|137843|157
1758074400000|2025-09-17 02:00:00|137975.2|137875.2|137980.5|137880.5|137998.1|137898.1|137960.3|137860.3|137
1758074700000|2025-09-17 02:05:00|137988.6|137888.6|137901.5|137801.5|137989.8|137889.8|137870.1|137770.1|277
1758075000000|2025-09-17 02:10:00|137893.5|137793.5|137880.5|137780.5|137907.5|137807.5|137870.5|137770.5|130
1758075300000|2025-09-17 02:15:00|137879|137779|137900.1|137800.1|137912.8|137812.8|137853.9|137753.9|170
1758075600000|2025-09-17 02:20:00|137897.5|137797.5|137918.5|137818.5|137928.5|137828.5|137896|137796|98
1758075900000|2025-09-17 02:25:00|137922.5|137822.5|137927.1|137827.1|137927.7|137827.7|137914.5|137814.5|108
1758076200000|2025-09-17 02:30:00|137937.1|137837.1|137977|137877|137978|137878|137923.5|137823.5|147
1758076500000|2025-09-17 02:35:00|137977.5|137877.5|138008.5|137908.5|138026.5|137926.5|137977|137877|125
1758076800000|2025-09-17 02:40:00|137999.5|137899.5|138004.5|137904.5|138013.1|137913.1|137968.5|137868.5|110
1758077100000|2025-09-17 02:45:00|138004.1|137904.1|137968|137868|138011.5|137911.5|137961.1|137861.1|117
1758077400000|2025-09-17 02:50:00|137967|137867|137909|137809|137974|137874|137907.5|137807.5|171
1758077700000|2025-09-17 02:55:00|137906.5|137806.5|137851.5|137751.5|137911.1|137811.1|137843.5|137743.5|224
1758078000000|2025-09-17 03:00:00|137855|137755|137850.5|137750.5|137892.9|137792.9|137835|137735|245
1758078300000|2025-09-17 03:05:00|137844.5|137744.5|137819.5|137719.5|137844.5|137744.5|137818.5|137718.5|113
1758078600000|2025-09-17 03:10:00|137821.1|137721.1|137718.5|137618.5|137825.5|137725.5|137710.5|137610.5|141
1758078900000|2025-09-17 03:15:00|137721.5|137621.5|137732.5|137632.5|137739.1|137639.1|137721.5|137621.5|61
1758079200000|2025-09-17 03:20:00|137727.5|137627.5|137780.1|137680.1|137797|137697|137689|137589|143
1758079500000|2025-09-17 03:25:00|137778.5|137678.5|137828.5|137728.5|137838.2|137738.2|137778|137678|214
1758079800000|2025-09-17 03:30:00|137829.1|137729.1|137834.5|137734.5|137851.5|137751.5|137826.5|137726.5|155
1758080100000|2025-09-17 03:35:00|137836.5|137736.5|137824.1|137724.1|137836.5|137736.5|137810.2|137710.2|91
1758080400000|2025-09-17 03:40:00|137823.5|137723.5|137828.5|137728.5|137828.5|137728.5|137815|137715|53
1758080700000|2025-09-17 03:45:00|137828.1|137728.1|137847|137747|137855.1|137755.1|137828.1|137728.1|87
1758081000000|2025-09-17 03:50:00|137846.5|137746.5|137834.9|137734.9|137847|137747|137819.6|137719.6|116
1758081300000|2025-09-17 03:55:00|137835|137735|137885|137785|137891.5|137791.5|137832.5|137732.5|137
1758081600000|2025-09-17 04:00:00|137885.1|137785.1|137888.6|137788.6|137904.3|137804.3|137884|137784|165
1758081900000|2025-09-17 04:05:00|137888.2|137788.2|137795.5|137695.5|137888.9|137788.9|137793.5|137693.5|189
1758082200000|2025-09-17 04:10:00|137795.1|137695.1|137775.4|137675.4|137805.9|137705.9|137767.5|137667.5|171
1758082500000|2025-09-17 04:15:00|137775.1|137675.1|137765|137665|137798.9|137698.9|137765|137665|107
1758082800000|2025-09-17 04:20:00|137761.1|137661.1|137783.5|137683.5|137787.6|137687.6|137738.5|137638.5|128
1758083100000|2025-09-17 04:25:00|137782.9|137682.9|137756.1|137656.1|137786.3|137686.3|137746.5|137646.5|68
1758083400000|2025-09-17 04:30:00|137756.5|137656.5|137775.1|137675.1|137785.1|137685.1|137756.5|137656.5|118
1758083700000|2025-09-17 04:35:00|137765.5|137665.5|137826|137726|137831.5|137731.5|137765|137665|104
1758084000000|2025-09-17 04:40:00|137826.5|137726.5|137800.1|137700.1|137827|137727|137786|137686|91
1758084300000|2025-09-17 04:45:00|137799.5|137699.5|137785.5|137685.5|137811.5|137711.5|137783|137683|64
1758084600000|2025-09-17 04:50:00|137786|137686|137779.1|137679.1|137798|137698|137764.5|137664.5|114
1758084900000|2025-09-17 04:55:00|137789|137689|137804.5|137704.5|137813.5|137713.5|137784.5|137684.5|116
1758085200000|2025-09-17 05:00:00|137802.1|137702.1|137754.5|137654.5|137805.1|137705.1|137746.1|137646.1|187
1758085500000|2025-09-17 05:05:00|137746.5|137646.5|137766|137666|137770.1|137670.1|137726.5|137626.5|171
1758085800000|2025-09-17 05:10:00|137765.5|137665.5|137785.5|137685.5|137789.1|137689.1|137765.5|137665.5|156
1758086100000|2025-09-17 05:15:00|137779.1|137679.1|137770|137670|137785|137685|137764.3|137664.3|138
1758086400000|2025-09-17 05:20:00|137769.2|137669.2|137802.5|137702.5|137810.1|137710.1|137768.4|137668.4|109
1758086700000|2025-09-17 05:25:00|137803.5|137703.5|137807.5|137707.5|137809.5|137709.5|137789.5|137689.5|72
1758087000000|2025-09-17 05:30:00|137804.1|137704.1|137797|137697|137807.1|137707.1|137786.5|137686.5|160
1758087300000|2025-09-17 05:35:00|137795.1|137695.1|137806.5|137706.5|137810.1|137710.1|137790.1|137690.1|126
1758087600000|2025-09-17 05:40:00|137807.1|137707.1|137832.5|137732.5|137832.5|137732.5|137801.5|137701.5|117
1758087900000|2025-09-17 05:45:00|137835|137735|137820.1|137720.1|137842|137742|137820|137720|139
1758088200000|2025-09-17 05:50:00|137825|137725|137901.6|137801.6|137918.9|137818.9|137825|137725|228
1758088500000|2025-09-17 05:55:00|137900.7|137800.7|137869.1|137769.1|137911.6|137811.6|137860|137760|161
1758088800000|2025-09-17 06:00:00|137869.5|137769.5|137901.5|137801.5|137924|137824|137866.5|137766.5|202
1758089100000|2025-09-17 06:05:00|137902|137802|137931.3|137831.3|137943.3|137843.3|137895.5|137795.5|176
1758089400000|2025-09-17 06:10:00|137930.9|137830.9|137942.5|137842.5|137978.1|137878.1|137928|137828|121
1758089700000|2025-09-17 06:15:00|137944|137844|137925|137825|137961.5|137861.5|137914.5|137814.5|153
1758090000000|2025-09-17 06:20:00|137924|137824|137885.1|137785.1|137924.5|137824.5|137850|137750|244
1758090300000|2025-09-17 06:25:00|137888.5|137788.5|137848.8|137748.8|137893.9|137793.9|137842.5|137742.5|190
1758090600000|2025-09-17 06:30:00|137848.4|137748.4|137865.3|137765.3|137875.8|137775.8|137838|137738|114
1758090900000|2025-09-17 06:35:00|137864.7|137764.7|137954.8|137754.8|137954.8|137788|137860|137745.2|30
1758091200000|2025-09-17 06:40:00|137955.8|137755.8|137958.5|137858.5|138004.7|137858.5|137902.5|137755.8|110
1758091500000|2025-09-17 06:45:00|137953|137853|137961.9|137861.9|137961.9|137861.9|137931.5|137831.5|63
1758091800000|2025-09-17 06:50:00|137955.2|137855.2|137926|137826|137963.5|137863.5|137926|137826|26
1758092100000|2025-09-17 06:55:00|137916|137816|137895.5|137795.5|137916.5|137816.5|137895.5|137795.5|18
1758092400000|2025-09-17 07:00:00|137895|137795|137936.8|137836.8|138029.9|137881.9|137894.5|137779.2|91
1758092700000|2025-09-17 07:05:00|137936.9|137836.9|137921.5|137821.5|137940.9|137840.9|137919.1|137819.1|94
1758093000000|2025-09-17 07:10:00|137922.1|137822.1|137948|137848|137948|137848|137899.1|137799.1|111
1758093300000|2025-09-17 07:15:00|137953.9|137853.9|137965.9|137865.9|137967.9|137867.9|137945.3|137845.3|63
1758093600000|2025-09-17 07:20:00|137957.2|137857.2|137963.2|137863.2|137971.9|137871.9|137955.2|137855.2|74
1758093900000|2025-09-17 07:25:00|137970.9|137870.9|137978.9|137878.9|137981.9|137881.9|137963.2|137863.2|24
1758094200000|2025-09-17 07:30:00|137984.9|137884.9|137958|137858|137984.9|137884.9|137948|137848|54
1758094500000|2025-09-17 07:35:00|137958.5|137858.5|137929|137829|137961|137861|137928.5|137828.5|37
1758094800000|2025-09-17 07:40:00|137928.5|137828.5|137924.5|137824.5|137929.5|137829.5|137914.5|137814.5|24
1758095100000|2025-09-17 07:45:00|137925|137825|137865.5|137765.5|137926|137826|137865.4|137765.4|62
1758095400000|2025-09-17 07:50:00|137865.1|137765.1|137924.5|137824.5|137942.5|137842.5|137865.1|137765.1|104
1758095700000|2025-09-17 07:55:00|137925.5|137825.5|137940.5|137840.5|137941.5|137841.5|137919|137819|39
1758096000000|2025-09-17 08:00:00|137939|137839|137955.1|137855.1|137955.3|137855.3|137935|137835|72
1758096300000|2025-09-17 08:05:00|137955|137855|137930|137830|137970.5|137870.5|137927.5|137827.5|76
1758096600000|2025-09-17 08:10:00|137929.5|137829.5|137937|137837|137938|137838|137925|137825|20
1758096900000|2025-09-17 08:15:00|137936.5|137836.5|137892|137792|137936.5|137836.5|137892|137792|60
1758097200000|2025-09-17 08:20:00|137892.5|137792.5|137872.8|137772.8|137894.5|137794.5|137826|137726|107
1758097500000|2025-09-17 08:25:00|137871.9|137771.9|137813|137713|137873|137773|137813|137713|79
1758097800000|2025-09-17 08:30:00|137812.5|137712.5|137730|137630|137813|137713|137700|137600|93
1758098100000|2025-09-17 08:35:00|137731.5|137631.5|137724|137624|137817.8|137667.5|137723.5|137590.5|78
1758098400000|2025-09-17 08:40:00|137721|137621|137722.5|137622.5|137732.5|137632.5|137720.8|137620.8|65
1758098700000|2025-09-17 08:45:00|137722|137622|137713|137613|137730|137630|137680|137580|133
1758099000000|2025-09-17 08:50:00|137713.5|137613.5|137687.5|137587.5|137713.5|137613.5|137685.5|137585.5|99
1758099300000|2025-09-17 08:55:00|137687|137587|137678|137578|137714.5|137614.5|137674|137574|67
1758099600000|2025-09-17 09:00:00|137707.5|137607.5|137686.2|137586.2|137726|137626|137686.2|137586.2|86
1758099900000|2025-09-17 09:05:00|137686.5|137586.5|137590|137490|137691.5|137591.5|137590|137490|102
1758100200000|2025-09-17 09:10:00|137590.5|137490.5|137601|137501|137623|137523|137589|137489|85
1758100500000|2025-09-17 09:15:00|137601.5|137501.5|137600|137500|137611|137511|137593|137493|25
1758100800000|2025-09-17 09:20:00|137598.5|137498.5|137601.2|137501.2|137601.2|137501.2|137575.7|137475.7|52
1758101100000|2025-09-17 09:25:00|137601.5|137501.5|137667.8|137467.8|137670.6|137513.5|137600|137459.9|38
1758101400000|2025-09-17 09:30:00|137669.2|137469.2|137685|137585|137749|137585|137665|137465|54
1758101700000|2025-09-17 09:35:00|137681.5|137581.5|137620.5|137520.5|137685.5|137585.5|137620|137520|78
1758102000000|2025-09-17 09:40:00|137621|137521|137594.5|137494.5|137629|137529|137594.5|137494.5|89
1758102300000|2025-09-17 09:45:00|137595.5|137495.5|137542.8|137442.8|137595.5|137495.5|137528|137428|74
1758102600000|2025-09-17 09:50:00|137543.2|137443.2|137559.4|137459.4|137564|137464|137542.8|137442.8|113
1758102900000|2025-09-17 09:55:00|137559.7|137459.7|137649.5|137449.5|137650.1|137498.5|137559.3|137448.1|35
1758103200000|2025-09-17 10:00:00|137650|137450|137645.5|137445.5|137650|137450|137644.1|137444.1|43
1758103500000|2025-09-17 10:05:00|137645|137445|137606.5|137506.5|137666|137520|137599|137445|68
1758103800000|2025-09-17 10:10:00|137603|137503|137607|137507|137610|137510|137600|137500|109
1758104100000|2025-09-17 10:15:00|137606.1|137506.1|137636.5|137536.5|137653|137553|137602.8|137502.8|78
1758104400000|2025-09-17 10:20:00|137639.5|137539.5|137625|137525|137639.5|137539.5|137613.5|137513.5|37
1758104700000|2025-09-17 10:25:00|137625.5|137525.5|137626.5|137526.5|137627|137527|137625|137525|5
1758105000000|2025-09-17 10:30:00|137625.5|137525.5|137623.5|137523.5|137627|137527|137619|137519|17
1758105300000|2025-09-17 10:35:00|137624|137524|137581|137481|137625|137525|137577.5|137477.5|69
1758105600000|2025-09-17 10:40:00|137581.5|137481.5|137569.5|137469.5|137585|137485|137569.5|137469.5|52
1758105900000|2025-09-17 10:45:00|137568|137468|137543.5|137443.5|137568.5|137468.5|137542|137442|100
1758106200000|2025-09-17 10:50:00|137544|137444|137566.4|137466.4|137566.4|137466.4|137543|137443|88
1758106500000|2025-09-17 10:55:00|137566.7|137466.7|137659.1|137459.1|137664.5|137489|137566.3|137438.4|47
1758106800000|2025-09-17 11:00:00|137663.1|137463.1|137665.5|137465.5|137670.1|137470.1|137663.1|137463.1|42
1758107100000|2025-09-17 11:05:00|137666|137466|137603.5|137503.5|137667.5|137508|137602|137463|28
1758107400000|2025-09-17 11:10:00|137603|137503|137600.5|137500.5|137605|137505|137600|137500|16
1758107700000|2025-09-17 11:15:00|137601|137501|137616.5|137516.5|137617|137517|137600|137500|20
1758108000000|2025-09-17 11:20:00|137662.9|137462.9|137689.9|137489.9|137697|137497|137662.9|137462.9|31
1758108300000|2025-09-17 11:25:00|137691.5|137491.5|137729.9|137529.9|137733.1|137533.1|137690.4|137490.4|52
1758108600000|2025-09-17 11:30:00|137730.8|137530.8|137740|137640|137751.1|137651.1|137702.4|137530.8|56
1758108900000|2025-09-17 11:35:00|137735|137635|137691|137591|137735|137635|137690|137590|23
1758109200000|2025-09-17 11:40:00|137680|137580|137652|137552|137686.1|137586.1|137637|137537|29
1758109500000|2025-09-17 11:45:00|137652.5|137552.5|137643.5|137543.5|137653.5|137553.5|137642|137542|31
1758109800000|2025-09-17 11:50:00|137641|137541|137663.7|137463.7|137671.1|137541|137623.5|137450|85
1758110100000|2025-09-17 11:55:00|137664.2|137464.2|137636.1|137536.1|137686.5|137547.5|137636.1|137459.5|74
1758110400000|2025-09-17 12:00:00|137635.1|137535.1|137681.1|137581.1|137706.8|137589.1|137635.1|137494.3|48
1758110700000|2025-09-17 12:05:00|137681.5|137581.5|137696|137596|137747.8|137601.5|137677.5|137534.3|107
1758111000000|2025-09-17 12:10:00|137702.1|137602.1|137749.4|137549.4|137761|137608.1|137693|137545.2|196
1758111300000|2025-09-17 12:15:00|137756.8|137556.8|137702.9|137602.9|137760.1|137607|137697|137545.2|213
1758111600000|2025-09-17 12:20:00|137702.2|137602.2|137763.8|137563.8|137763.8|137610.5|137696.2|137563.8|69
1758111900000|2025-09-17 12:25:00|137759.3|137559.3|137791.5|137591.5|137800.1|137600.1|137759.3|137559.3|39
1758112200000|2025-09-17 12:30:00|137820.8|137620.8|137701.1|137601.1|137837.8|137637.8|137696.1|137549.2|106
1758112500000|2025-09-17 12:35:00|137700.5|137600.5|137720|137520|137735|137602.3|137691|137514.5|70
1758112800000|2025-09-17 12:40:00|137719|137519|137629.1|137529.1|137720|137529.5|137621.5|137471.5|53
1758113100000|2025-09-17 12:45:00|137629.5|137529.5|137599|137499|137652|137531.1|137575.1|137446|57
1758113400000|2025-09-17 12:50:00|137600.1|137500.1|137625.1|137525.1|137625.1|137525.1|137590.8|137490.8|32
1758113700000|2025-09-17 12:55:00|137616.5|137516.5|137658.9|137458.9|137662.1|137530.1|137612.1|137458.7|23
1758114000000|2025-09-17 13:00:00|137658.7|137458.7|137642.9|137442.9|137659.5|137459.5|137642|137442|55
1758114300000|2025-09-17 13:05:00|137643.3|137443.3|137563.5|137463.5|137649.1|137476.1|137563.1|137435.5|38
1758114600000|2025-09-17 13:10:00|137564.1|137464.1|137569.1|137469.1|137571.1|137471.1|137564.1|137464.1|46
1758114900000|2025-09-17 13:15:00|137568.5|137468.5|137603.5|137403.5|137627|137477.5|137568.1|137401.5|74
1758115200000|2025-09-17 13:20:00|137600|137400|137550.5|137450.5|137602.5|137467.5|137550.1|137400|42
1758115500000|2025-09-17 13:25:00|137551.5|137451.5|137560.1|137460.1|137601.5|137466.1|137551.1|137401.5|51
1758115800000|2025-09-17 13:30:00|137565.1|137465.1|137565.8|137465.8|137566.3|137466.3|137560.5|137460.5|15
1758116100000|2025-09-17 13:35:00|137561.5|137461.5|137540.3|137440.3|137563.1|137463.1|137534.1|137434.1|69
1758116400000|2025-09-17 13:40:00|137540.5|137440.5|137540.1|137440.1|137547.5|137447.5|137539.1|137439.1|24
1758116700000|2025-09-17 13:45:00|137539.5|137439.5|137590|137390|137590|137440.1|137536.2|137390|13
1758117000000|2025-09-17 13:50:00|137592|137392|137532.1|137432.1|137615|137455.1|137526.5|137392|42
1758117300000|2025-09-17 13:55:00|137531.1|137431.1|137534.5|137434.5|137535.5|137435.5|137524.1|137424.1|45
1758117600000|2025-09-17 14:00:00|137536.5|137436.5|137520.1|137420.1|137550.1|137450.1|137515.1|137415.1|36
1758117900000|2025-09-17 14:05:00|137520.5|137420.5|137513.1|137413.1|137522.1|137422.1|137513.1|137413.1|25
1758118200000|2025-09-17 14:10:00|137510.8|137410.8|137548|137348|137560.4|137410.8|137492.5|137343.9|110
1758118500000|2025-09-17 14:15:00|137546.5|137346.5|137500|137300|137546.5|137346.5|137500|137300|48
1758118800000|2025-09-17 14:20:00|137499.5|137299.5|137462.5|137262.5|137499.5|137299.5|137462.5|137262.5|64
1758119100000|2025-09-17 14:25:00|137456.2|137256.2|137457.1|137257.1|137462.5|137262.5|137416|137216|63
1758119400000|2025-09-17 14:30:00|137460.1|137260.1|137402.5|137302.5|137489.5|137303.1|137400.1|137252.1|59
1758119700000|2025-09-17 14:35:00|137402.1|137302.1|137409.1|137309.1|137425.1|137325.1|137401.4|137301.4|54
1758120000000|2025-09-17 14:40:00|137409.5|137309.5|137412.5|137312.5|137418.1|137318.1|137406.5|137306.5|34
1758120300000|2025-09-17 14:45:00|137462.5|137262.5|137433.3|137333.3|137510.1|137343.1|137416.1|137262.5|71
1758120600000|2025-09-17 14:50:00|137433.5|137333.5|137421.9|137321.9|137436.5|137336.5|137420.1|137320.1|62
1758120900000|2025-09-17 14:55:00|137421.5|137321.5|137455.1|137355.1|137460.1|137360.1|137420.9|137320.9|72
1758121200000|2025-09-17 15:00:00|137452.5|137352.5|137441.1|137341.1|137452.5|137352.5|137427.7|137327.7|53
1758121500000|2025-09-17 15:05:00|137442.5|137342.5|137455.8|137355.8|137463.1|137363.1|137442.5|137342.5|40
1758121800000|2025-09-17 15:10:00|137451.5|137351.5|137440.1|137340.1|137451.5|137351.5|137437.5|137337.5|10
1758122100000|2025-09-17 15:15:00|137439.7|137339.7|137487.5|137287.5|137498|137354.7|137439.7|137275.5|48
1758122400000|2025-09-17 15:20:00|137488|137288|137470|137270|137498.5|137298.5|137470|137270|37
1758122700000|2025-09-17 15:25:00|137470.6|137270.6|137410.1|137310.1|137477.9|137313.5|137405.5|137270.5|37
1758123000000|2025-09-17 15:30:00|137410.5|137310.5|137415.5|137315.5|137415.5|137315.5|137408.9|137308.9|34
1758123300000|2025-09-17 15:35:00|137415.1|137315.1|137405.1|137305.1|137415.1|137315.1|137405.1|137305.1|11
1758123600000|2025-09-17 15:40:00|137406.5|137306.5|137387.1|137287.1|137407.1|137307.1|137380|137280|25
1758123900000|2025-09-17 15:45:00|137386.1|137286.1|137460.5|137260.5|137473|137307.5|137386.1|137257.5|26
1758124200000|2025-09-17 15:50:00|137461|137261|137450|137250|137461|137302.1|137395.5|137243.5|22
1758124500000|2025-09-17 15:55:00|137447.5|137247.5|137453|137253|137455|137255|137447|137247|14
1758124800000|2025-09-17 16:00:00|137454.1|137254.1|137454.3|137254.3|137467.1|137267.1|137453|137253|17
1758125100000|2025-09-17 16:05:00|137454.1|137254.1|137512.5|137312.5|137525.1|137325.1|137453|137253|34
1758125400000|2025-09-17 16:10:00|137514.1|137314.1|137450.1|137350.1|137514.1|137372.1|137450.1|137314.1|59
1758125700000|2025-09-17 16:15:00|137449.5|137349.5|137427.5|137327.5|137450.1|137350.1|137417.1|137317.1|53
1758126000000|2025-09-17 16:20:00|137428.5|137328.5|137423.5|137323.5|137428.5|137328.5|137423.1|137323.1|13
1758126300000|2025-09-17 16:25:00|137473.5|137273.5|137473.5|137273.5|137473.5|137273.5|137473.5|137273.5|1
1758126600000|2025-09-17 16:30:00|137474|137274|137508.5|137308.5|137508.5|137308.5|137474|137274|22
1758126900000|2025-09-17 16:35:00|137508|137308|137486.5|137286.5|137508|137308|137483|137283|20
1758127200000|2025-09-17 16:40:00|137486|137286|137493|137293|137493|137293|137484.5|137284.5|17
1758127500000|2025-09-17 16:45:00|137492|137292|137507.8|137307.8|137533.5|137333.5|137492|137292|37
1758127800000|2025-09-17 16:50:00|137507.6|137307.6|137533.7|137333.7|137549.5|137349.5|137507.6|137307.6|27
1758128100000|2025-09-17 16:55:00|137534.2|137334.2|137530.2|137330.2|137534.2|137334.2|137530.2|137330.2|11
1758128400000|2025-09-17 17:00:00|137529.7|137329.7|137529|137329|137530.2|137330.2|137527.5|137327.5|10
1758128700000|2025-09-17 17:05:00|137528.5|137328.5|137531.5|137331.5|137540|137340|137528|137328|23
1758129000000|2025-09-17 17:10:00|137531|137331|137531.5|137331.5|137532|137332|137531|137331|4
1758129300000|2025-09-17 17:15:00|137532|137332|137532.1|137332.1|137535.5|137335.5|137530.5|137330.5|32
1758129600000|2025-09-17 17:20:00|137531.5|137331.5|137533.5|137333.5|137535.1|137335.1|137529.5|137329.5|37
1758129900000|2025-09-17 17:25:00|137533.1|137333.1|137530.5|137330.5|137534.5|137334.5|137530.5|137330.5|28
1758130200000|2025-09-17 17:30:00|137531.1|137331.1|137516|137316|137531.5|137331.5|137515.1|137315.1|25
1758130500000|2025-09-17 17:35:00|137503.5|137303.5|137510.1|137310.1|137517.5|137317.5|137503.5|137303.5|17
1758130800000|2025-09-17 17:40:00|137509.8|137309.8|137510.1|137310.1|137510.1|137310.1|137509.8|137309.8|3
1758131100000|2025-09-17 17:45:00|137510.5|137310.5|137510.1|137310.1|137515.5|137315.5|137510.1|137310.1|4
1758131400000|2025-09-17 17:50:00|137510|137310|137546.1|137346.1|137549|137349|137501|137301|23
1758131700000|2025-09-17 17:55:00|137545.1|137345.1|137629.3|137269.3|137629.3|137345.7|137536.3|137269.3|36
1758132000000|2025-09-17 18:00:00|137485|137125|137138.7|136938.7|137506.7|137146.7|137057.5|136857.5|233
1758132300000|2025-09-17 18:05:00|137150.7|136950.7|136955.7|136755.7|137170.7|136970.7|136927.5|136727.5|199
1758132600000|2025-09-17 18:10:00|136967.7|136767.7|137261.3|137061.3|137310.8|137085.7|136948.1|136748.1|249
1758132900000|2025-09-17 18:15:00|137269.7|137069.7|137044.3|136844.3|137340.7|137140.7|137021.7|136821.7|162
1758133200000|2025-09-17 18:20:00|137045.7|136845.7|137152.3|136952.3|137167.7|136967.7|137038.3|136838.3|198
1758133500000|2025-09-17 18:25:00|137157.7|136957.7|137149.3|136949.3|137195|136995|137146.3|136946.3|64
1758133800000|2025-09-17 18:30:00|137143.3|136943.3|137310.7|137110.7|137363.7|137130.5|137094.3|136894.3|184
1758134100000|2025-09-17 18:35:00|137328.7|137128.7|137509.3|137309.3|137542.7|137342.7|137322.3|137122.3|254
1758134400000|2025-09-17 18:40:00|137514.7|137314.7|137686.7|137486.7|137705.5|137486.7|137384.3|137171.3|174
1758134700000|2025-09-17 18:45:00|137707.7|137507.7|137665.7|137465.7|137825.9|137623.7|137644.3|137444.3|199
1758135000000|2025-09-17 18:50:00|137678|137453.3|137908.4|137692.1|137921.2|137713.2|137665.7|137453.3|183
1758135300000|2025-09-17 18:55:00|137925.5|137708.9|137824.3|137624.3|137952.7|137727.5|137775.3|137528.3|140
1758135600000|2025-09-17 19:00:00|137822.3|137622.3|137591.7|137391.7|137822.3|137622.3|137589.3|137389.3|83
1758135900000|2025-09-17 19:05:00|137589.3|137389.3|137580.3|137380.3|137673.6|137472.7|137580.3|137374.6|122
1758136200000|2025-09-17 19:10:00|137517.7|137317.7|137714.3|137514.3|137722.7|137522.7|137494.5|137294.5|135
1758136500000|2025-09-17 19:15:00|137710.3|137510.3|137680.3|137480.3|137710.3|137510.3|137645.3|137445.3|85
1758136800000|2025-09-17 19:20:00|137685.7|137485.7|137645.7|137445.7|137695.7|137495.7|137637.5|137437.5|152
1758137100000|2025-09-17 19:25:00|137640.9|137440.9|137592.5|137392.5|137645.7|137445.7|137530.3|137325.7|125
1758137400000|2025-09-17 19:30:00|137605.7|137405.7|137642.3|137442.3|137652.7|137452.7|137587.5|137387.5|42
1758137700000|2025-09-17 19:35:00|137639.3|137439.3|137652.7|137452.7|137652.7|137452.7|137618|137418|36
1758138000000|2025-09-17 19:40:00|137655.7|137455.7|137638.3|137438.3|137667.7|137467.7|137638.3|137438.3|13
1758138300000|2025-09-17 19:45:00|137650.2|137450.2|137735.7|137535.7|137735.7|137535.7|137650.2|137450.2|26
1758138600000|2025-09-17 19:50:00|137738.7|137538.7|137761.7|137561.7|137761.7|137561.7|137738.7|137536.4|12
1758138900000|2025-09-17 19:55:00|137762.5|137562.5|137801.3|137601.3|137806.2|137601.3|137762.5|137562.5|9
1758153600000|2025-09-18 00:00:00|138067.9|137740|138148.9|137948.9|138174.9|137974.9|137990.1|137740|369
1758153900000|2025-09-18 00:05:00|138162.9|137962.9|138223.5|138123.5|138254.9|138130.9|138136.2|137962.9|426
1758154200000|2025-09-18 00:10:00|138223|138123|138224|138124|138282.8|138139.3|138187.5|138082.8|308
1758154500000|2025-09-18 00:15:00|138223.5|138123.5|138240.1|138140.1|138278|138151.1|138201.1|138063|281
1758154800000|2025-09-18 00:20:00|138241.5|138141.5|138200.1|138100.1|138255|138155|138190|138090|210
1758155100000|2025-09-18 00:25:00|138201.5|138101.5|138150.1|138050.1|138201.8|138101.5|138150.1|138001.8|203
1758155400000|2025-09-18 00:30:00|138158.1|138058.1|138166.5|138066.5|138201|138101|138125|138025|282
1758155700000|2025-09-18 00:35:00|138167|138067|138186.5|138086.5|138194.5|138094.5|138147.5|138047.5|228
1758156000000|2025-09-18 00:40:00|138180.1|138080.1|138196.5|138096.5|138207|138107|138176.5|138076.5|128
1758156300000|2025-09-18 00:45:00|138197|138097|138199.1|138099.1|138207.1|138107.1|138178|138078|205
1758156600000|2025-09-18 00:50:00|138199.5|138099.5|138115.1|138015.1|138210.5|138110.5|138101.1|138001.1|182
1758156900000|2025-09-18 00:55:00|138119.1|138019.1|138121.2|138021.2|138137.5|138037.5|138113|138013|211
1758157200000|2025-09-18 01:00:00|138121.8|138021.8|138125.5|138025.5|138136.1|138036.1|138085|137985|228
1758157500000|2025-09-18 01:05:00|138126.1|138026.1|138190.5|138090.5|138190.5|138090.5|138102.5|138002.5|225
1758157800000|2025-09-18 01:10:00|138194.1|138094.1|138192.5|138092.5|138200.5|138100.5|138152|138052|288
1758158100000|2025-09-18 01:15:00|138193|138093|138328.8|138228.8|138359.9|138231.3|138192.1|138092.1|375
1758158400000|2025-09-18 01:20:00|138328.9|138228.9|138310.1|138210.1|138337.5|138237.5|138300.1|138200.1|256
1758158700000|2025-09-18 01:25:00|138308|138208|138271.5|138171.5|138319.2|138219.2|138252.1|138152.1|220
1758159000000|2025-09-18 01:30:00|138269.1|138169.1|138307.5|138207.5|138308|138208|138247.5|138147.5|300
1758159300000|2025-09-18 01:35:00|138306.5|138206.5|138240.1|138140.1|138318.5|138218.5|138240.1|138140.1|250
1758159600000|2025-09-18 01:40:00|138237.5|138137.5|138243.5|138143.5|138275.1|138175.1|138225.1|138125.1|215
1758159900000|2025-09-18 01:45:00|138236.5|138136.5|138236.5|138136.5|138247.1|138147.1|138212|138112|237
1758160200000|2025-09-18 01:50:00|138238.1|138138.1|138210.5|138110.5|138241.5|138141.5|138200.5|138100.5|162
1758160500000|2025-09-18 01:55:00|138211.5|138111.5|138150|138050|138220.1|138120.1|138140|138040|228
1758160800000|2025-09-18 02:00:00|138147.5|138047.5|138162|138062|138165.1|138065.1|138145|138045|144
1758161100000|2025-09-18 02:05:00|138158.5|138058.5|138170.1|138070.1|138187.5|138087.5|138158.5|138058.5|176
1758161400000|2025-09-18 02:10:00|138172.1|138072.1|138175.5|138075.5|138180.1|138080.1|138159.1|138059.1|118
1758161700000|2025-09-18 02:15:00|138170.1|138070.1|138156.5|138056.5|138179.1|138079.1|138148.5|138048.5|118
1758162000000|2025-09-18 02:20:00|138157.5|138057.5|138116.1|138016.1|138166.5|138066.5|138066.5|137966.5|213
1758162300000|2025-09-18 02:25:00|138116.5|138016.5|138125.1|138025.1|138144|138044|138096.5|137996.5|179
1758162600000|2025-09-18 02:30:00|138124.1|138024.1|138154|138054|138159.1|138059.1|138106.5|138006.5|212
1758162900000|2025-09-18 02:35:00|138150.5|138050.5|138124|138024|138155|138055|138120.8|138020.8|187
1758163200000|2025-09-18 02:40:00|138124.5|138024.5|138149.4|138049.4|138149.9|138049.9|138118.5|138018.5|150
1758163500000|2025-09-18 02:45:00|138149.5|138049.5|138093|137993|138150.1|138050.1|138083|137983|159
1758163800000|2025-09-18 02:50:00|138090.5|137990.5|138062.5|137962.5|138091.1|137991.1|138048|137948|101
1758164100000|2025-09-18 02:55:00|138063|137963|138069.3|137969.3|138093|137993|138026|137926|184
1758164400000|2025-09-18 03:00:00|138079.5|137979.5|138073.5|137973.5|138106.5|138006.5|138049.5|137949.5|171
1758164700000|2025-09-18 03:05:00|138074.1|137974.1|138094.5|137994.5|138110.1|138010.1|138070.4|137970.4|109
1758165000000|2025-09-18 03:10:00|138093.5|137993.5|138096.5|137996.5|138099.1|137999.1|138082.1|137982.1|74
1758165300000|2025-09-18 03:15:00|138091.3|137991.3|138121.5|138021.5|138122.1|138022.1|138090.4|137990.4|126
1758165600000|2025-09-18 03:20:00|138121.1|138021.1|138100.1|138000.1|138127.5|138027.5|138098.1|137998.1|108
1758165900000|2025-09-18 03:25:00|138099.9|137999.9|138128.5|138028.5|138129.3|138029.3|138089.1|137989.1|90
1758166200000|2025-09-18 03:30:00|138129.5|138029.5|138156.1|138056.1|138166.5|138066.5|138126|138026|94
1758166500000|2025-09-18 03:35:00|138155.1|138055.1|138213|138113|138228.8|138128.8|138155.1|138055.1|181
1758166800000|2025-09-18 03:40:00|138212.6|138112.6|138261.5|138161.5|138267.5|138167.5|138203.5|138103.5|133
1758167100000|2025-09-18 03:45:00|138260|138160|138260.5|138160.5|138267.1|138167.1|138230.5|138130.5|121
1758167400000|2025-09-18 03:50:00|138260.1|138160.1|138238|138138|138265.5|138165.5|138220.5|138120.5|135
1758167700000|2025-09-18 03:55:00|138239|138139|138295|138195|138301.1|138201.1|138235|138135|140
1758168000000|2025-09-18 04:00:00|138292|138192|138266.1|138166.1|138300.1|138200.1|138255.5|138155.5|207
1758168300000|2025-09-18 04:05:00|138266.5|138166.5|138237.5|138137.5|138270.5|138170.5|138227.5|138127.5|148
1758168600000|2025-09-18 04:10:00|138238|138138|138233|138133|138256.5|138156.5|138222.5|138122.5|130
1758168900000|2025-09-18 04:15:00|138234|138134|138271.1|138171.1|138280.1|138180.1|138233.5|138133.5|112
1758169200000|2025-09-18 04:20:00|138270.5|138170.5|138274|138174|138285|138185|138258.5|138158.5|125
1758169500000|2025-09-18 04:25:00|138275|138175|138345|138245|138361.1|138261.1|138275|138175|195
1758169800000|2025-09-18 04:30:00|138346.1|138246.1|138408.5|138308.5|138412.6|138312.6|138334|138234|170
1758170100000|2025-09-18 04:35:00|138409.1|138309.1|138415.5|138315.5|138448.6|138348.6|138392.5|138292.5|103
1758170400000|2025-09-18 04:40:00|138418.5|138318.5|138373|138273|138422.1|138322.1|138362|138262|139
1758170700000|2025-09-18 04:45:00|138382.5|138282.5|138408.5|138308.5|138419.1|138319.1|138382.5|138282.5|132
1758171000000|2025-09-18 04:50:00|138409.1|138309.1|138378.5|138278.5|138409.1|138309.1|138373|138273|151
1758171300000|2025-09-18 04:55:00|138378.1|138278.1|138415|138315|138449|138349|138371.5|138271.5|159
1758171600000|2025-09-18 05:00:00|138418.8|138318.8|138374.5|138274.5|138432|138332|138358.5|138258.5|232
1758171900000|2025-09-18 05:05:00|138374|138274|138431|138331|138440.1|138340.1|138370.1|138270.1|188
1758172200000|2025-09-18 05:10:00|138430.5|138330.5|138435|138335|138454.5|138354.5|138426.5|138326.5|166
1758172500000|2025-09-18 05:15:00|138434|138334|138421|138321|138442.5|138342.5|138417.5|138317.5|145
1758172800000|2025-09-18 05:20:00|138422.5|138322.5|138441|138341|138448.8|138348.8|138417.5|138317.5|188
1758173100000|2025-09-18 05:25:00|138441.5|138341.5|138412.1|138312.1|138442|138342|138405|138305|166
1758173400000|2025-09-18 05:30:00|138412.5|138312.5|138425.1|138325.1|138442.1|138342.1|138387.1|138287.1|202
1758173700000|2025-09-18 05:35:00|138425.2|138325.2|138456|138356|138481.5|138381.5|138425.1|138325.1|203
1758174000000|2025-09-18 05:40:00|138455|138355|138455.5|138355.5|138473|138373|138425.5|138325.5|258
1758174300000|2025-09-18 05:45:00|138463|138363|138519|138419|138532.5|138432.5|138463|138363|255
1758174600000|2025-09-18 05:50:00|138521.5|138421.5|138600|138500|138604|138504|138519.5|138419.5|230
1758174900000|2025-09-18 05:55:00|138599.5|138499.5|138607.5|138507.5|138642.5|138542.5|138589.5|138489.5|247
1758175200000|2025-09-18 06:00:00|138608.5|138508.5|138690.1|138590.1|138700.1|138600.1|138580|138480|345
1758175500000|2025-09-18 06:05:00|138682|138582|138672.5|138572.5|138730.5|138627.1|138669|138528|261
1758175800000|2025-09-18 06:10:00|138672|138572|138684.5|138584.5|138759.5|138632|138663|138545.5|240
1758176100000|2025-09-18 06:15:00|138677.5|138577.5|138628|138528|138687.1|138587.1|138596.5|138496.5|310
1758176400000|2025-09-18 06:20:00|138626.1|138526.1|138658.5|138458.5|138673.5|138545.1|138610.1|138454|285
1758176700000|2025-09-18 06:25:00|138656|138456|138609.4|138509.4|138656|138533.9|138565.1|138428|337
1758177000000|2025-09-18 06:30:00|138602|138502|138564.2|138464.2|138634.1|138534.1|138555.1|138455.1|159
1758177300000|2025-09-18 06:35:00|138562.9|138462.9|138573.5|138473.5|138634.8|138483.1|138561.1|138434.8|99
1758177600000|2025-09-18 06:40:00|138573.6|138473.6|138542.2|138342.2|138621.9|138476.9|138519|138342.2|104
1758177900000|2025-09-18 06:45:00|138561.8|138361.8|138626.9|138426.9|138626.9|138470|138508.5|138355.2|119
1758178200000|2025-09-18 06:50:00|138615.4|138415.4|138596.9|138496.9|138627.5|138527.5|138550|138395.2|68
1758178500000|2025-09-18 06:55:00|138591.3|138491.3|138580.1|138480.1|138603|138503|138580.1|138480.1|60
1758178800000|2025-09-18 07:00:00|138574.5|138474.5|138533.9|138433.9|138585.9|138485.9|138517.5|138417.5|112
1758179100000|2025-09-18 07:05:00|138534.5|138434.5|138499.5|138399.5|138543.2|138434.5|138463|138321.2|99
1758179400000|2025-09-18 07:10:00|138499.1|138399.1|138459.5|138359.5|138500.1|138400.1|138451.2|138351.2|127
1758179700000|2025-09-18 07:15:00|138452.1|138352.1|138459.5|138259.5|138505.9|138375.1|138379.5|138234.2|119
1758180000000|2025-09-18 07:20:00|138457.5|138257.5|138427.5|138327.5|138457.5|138346.1|138390.7|138250.5|68
1758180300000|2025-09-18 07:25:00|138438.3|138338.3|138413.1|138213.1|138473.2|138339.5|138330.8|138202.2|116
1758180600000|2025-09-18 07:30:00|138413|138213|138369|138269|138413|138269.8|138361.6|138213|53
1758180900000|2025-09-18 07:35:00|138368.6|138268.6|138363.5|138263.5|138409.5|138309.5|138362|138262|84
1758181200000|2025-09-18 07:40:00|138362|138262|138361.5|138261.5|138383.5|138283.5|138314.3|138214.3|110
1758181500000|2025-09-18 07:45:00|138364|138264|138296.9|138196.9|138395.5|138265.5|138289.5|138124|155
1758181800000|2025-09-18 07:50:00|138299.5|138199.5|138351.4|138251.4|138359.9|138259.9|138270.1|138170.1|98
1758182100000|2025-09-18 07:55:00|138352|138252|138379.5|138279.5|138385.2|138285.2|138351.7|138251.7|52
1758182400000|2025-09-18 08:00:00|138382.5|138282.5|138390|138290|138501.5|138336|138382.5|138277.5|91
1758182700000|2025-09-18 08:05:00|138390.5|138290.5|138412.5|138312.5|138437|138337|138385|138285|94
1758183000000|2025-09-18 08:10:00|138412.1|138312.1|138423|138323|138435|138335|138386.7|138286.7|60
1758183300000|2025-09-18 08:15:00|138422|138322|138490.5|138390.5|138490.9|138390.9|138419.5|138319.5|52
1758183600000|2025-09-18 08:20:00|138489.9|138389.9|138487.5|138387.5|138524.5|138424.5|138485.5|138385.5|65
1758183900000|2025-09-18 08:25:00|138487|138387|138459.5|138359.5|138487.5|138387.5|138456|138356|51
1758184200000|2025-09-18 08:30:00|138461|138361|138454.8|138354.8|138470|138370|138452.5|138352.5|40
1758184500000|2025-09-18 08:35:00|138454.5|138354.5|138457.5|138357.5|138484|138384|138449.5|138349.5|61
1758184800000|2025-09-18 08:40:00|138456.5|138356.5|138446|138346|138471|138371|138434|138334|94
1758185100000|2025-09-18 08:45:00|138445.5|138345.5|138438|138338|138447|138347|138438|138338|31
1758185400000|2025-09-18 08:50:00|138435|138335|138460|138260|138465.5|138335|138390|138235.5|36
1758185700000|2025-09-18 08:55:00|138460.5|138260.5|138451|138351|138468.5|138351|138423|138257.1|41
1758186000000|2025-09-18 09:00:00|138452|138352|138487|138387|138489|138389|138452|138352|57
1758186300000|2025-09-18 09:05:00|138486.5|138386.5|138458.5|138358.5|138486.5|138386.5|138418.5|138318.5|96
1758186600000|2025-09-18 09:10:00|138459.5|138359.5|138418.5|138318.5|138461|138361|138418|138318|100
1758186900000|2025-09-18 09:15:00|138419|138319|138419.5|138319.5|138421.5|138321.5|138406.5|138306.5|51
1758187200000|2025-09-18 09:20:00|138421|138321|138342.5|138242.5|138421|138321|138319|138169|100
1758187500000|2025-09-18 09:25:00|138342.9|138242.9|138347|138247|138348|138248|138338.5|138238.5|57
1758187800000|2025-09-18 09:30:00|138347.5|138247.5|138349.5|138249.5|138352.5|138252.5|138346|138246|85
1758188100000|2025-09-18 09:35:00|138352|138252|138319|138219|138356|138256|138317.4|138217.4|108
1758188400000|2025-09-18 09:40:00|138319.2|138219.2|138331.1|138231.1|138336.9|138236.9|138316|138216|73
1758188700000|2025-09-18 09:45:00|138331.8|138231.8|138388|138288|138388|138288|138331.6|138231.6|72
1758189000000|2025-09-18 09:50:00|138387.5|138287.5|138406|138306|138406.5|138306.5|138386|138286|57
1758189300000|2025-09-18 09:55:00|138400.5|138300.5|138395|138295|138416|138316|138381.5|138281.5|29
1758189600000|2025-09-18 10:00:00|138398.5|138298.5|138410|138310|138412.5|138312.5|138398.5|138298.5|19
1758189900000|2025-09-18 10:05:00|138409.5|138309.5|138422|138322|138428.5|138328.5|138409.5|138309.5|91
1758190200000|2025-09-18 10:10:00|138424|138324|138436.5|138336.5|138436.5|138336.5|138420.5|138320.5|28
1758190500000|2025-09-18 10:15:00|138440.1|138340.1|138434.5|138334.5|138440.1|138340.1|138432.5|138332.5|15
1758190800000|2025-09-18 10:20:00|138436.5|138336.5|138405.5|138305.5|138437|138337|138402.2|138302.2|22
1758191100000|2025-09-18 10:25:00|138406|138306|138420|138320|138421|138321|138406|138306|23
1758191400000|2025-09-18 10:30:00|138420.5|138320.5|138428.5|138328.5|138430.5|138330.5|138420|138320|42
1758191700000|2025-09-18 10:35:00|138430.5|138330.5|138446.9|138346.9|138447|138347|138430|138330|26
1758192000000|2025-09-18 10:40:00|138446.4|138346.4|138446.5|138346.5|138457.1|138357.1|138446.4|138346.4|22
1758192300000|2025-09-18 10:45:00|138446.9|138346.9|138469.3|138269.3|138470.1|138346.9|138419|138269.3|25
1758192600000|2025-09-18 10:50:00|138468.4|138268.4|138384|138284|138468.4|138318.9|138376|138268.4|35
1758192900000|2025-09-18 10:55:00|138384.5|138284.5|138399.5|138299.5|138404.5|138304.5|138384.5|138284.5|31
1758193200000|2025-09-18 11:00:00|138399|138299|138384.1|138284.1|138424.5|138324.5|138384|138284|55
1758193500000|2025-09-18 11:05:00|138384|138284|138398.5|138298.5|138400.1|138300.1|138349.9|138249.9|86
1758193800000|2025-09-18 11:10:00|138397.5|138297.5|138440|138340|138448.5|138348.5|138397.5|138297.5|55
1758194100000|2025-09-18 11:15:00|138490|138290|138423|138323|138504.8|138323|138423|138259.4|47
1758194400000|2025-09-18 11:20:00|138423.1|138323.1|138477.1|138277.1|138500.1|138323.1|138421.5|138271.5|21
1758194700000|2025-09-18 11:25:00|138488.5|138288.5|138415.1|138315.1|138525.1|138358.5|138415.1|138288.5|53
1758195000000|2025-09-18 11:30:00|138415|138315|138415.5|138315.5|138423.7|138323.7|138415|138315|9
1758195300000|2025-09-18 11:35:00|138415|138315|138415.2|138315.2|138415.2|138315.2|138415|138315|4
1758195600000|2025-09-18 11:40:00|138437.8|138337.8|138559|138359|138567.6|138370.5|138437.8|138320.5|24
1758195900000|2025-09-18 11:45:00|138558.6|138358.6|138543.5|138343.5|138559.1|138359.1|138540.5|138340.5|18
1758196200000|2025-09-18 11:50:00|138546|138346|138545.5|138345.5|138548|138348|138535.6|138335.6|31
1758196500000|2025-09-18 11:55:00|138545|138345|138478|138378|138545|138385|138463.5|138329.5|51
1758196800000|2025-09-18 12:00:00|138480|138380|138487|138387|138488|138388|138477|138377|28
1758197100000|2025-09-18 12:05:00|138487.2|138387.2|138480|138380|138489.5|138389.5|138476.8|138376.8|30
1758197400000|2025-09-18 12:10:00|138489.5|138389.5|138490|138390|138524|138424|138489.5|138389.5|47
1758197700000|2025-09-18 12:15:00|138491|138391|138497|138397|138497.5|138397.5|138483.5|138383.5|23
1758198000000|2025-09-18 12:20:00|138547.1|138347.1|138541.5|138341.5|138553.5|138353.5|138541.5|138341.5|31
1758198300000|2025-09-18 12:25:00|138541.1|138341.1|138627.8|138267.8|138629.8|138342.5|138539.1|138260|29
1758198600000|2025-09-18 12:30:00|138653.2|138293.2|138590.1|138490.1|138681.1|138502.5|138557.5|138253.2|124
1758198900000|2025-09-18 12:35:00|138590.5|138490.5|138571.1|138471.1|138607.5|138507.5|138544.3|138444.3|80
1758199200000|2025-09-18 12:40:00|138567.5|138467.5|138590.5|138490.5|138609.3|138509.3|138567.5|138467.5|58
1758199500000|2025-09-18 12:45:00|138591.1|138491.1|138577.5|138477.5|138622.8|138491.1|138557.1|138419.7|64
1758199800000|2025-09-18 12:50:00|138581.1|138481.1|138593.1|138493.1|138602.8|138502.8|138581.1|138481.1|46
1758200100000|2025-09-18 12:55:00|138593.5|138493.5|138675.1|138575.1|138680.5|138580.5|138588.5|138488.5|85
1758200400000|2025-09-18 13:00:00|138675.5|138575.5|138728.5|138528.5|138753.5|138584.1|138675.1|138521.5|78
1758200700000|2025-09-18 13:05:00|138729|138529|138682.5|138482.5|138757.5|138557.5|138682|138482|102
1758201000000|2025-09-18 13:10:00|138684|138484|138679.1|138579.1|138739.5|138583.5|138677.5|138484|49
1758201300000|2025-09-18 13:15:00|138678.5|138578.5|138687.1|138587.1|138688.1|138588.1|138665.5|138565.5|65
1758201600000|2025-09-18 13:20:00|138687.5|138587.5|138685.5|138585.5|138707.5|138607.5|138673.1|138573.1|83
1758201900000|2025-09-18 13:25:00|138686.1|138586.1|138719.1|138619.1|138721.1|138621.1|138685.5|138585.5|90
1758202200000|2025-09-18 13:30:00|138719.5|138619.5|138802.5|138702.5|138823|138702.8|138714.9|138576.3|110
1758202500000|2025-09-18 13:35:00|138805.1|138705.1|138805.5|138705.5|138837.7|138707.5|138751.5|138635.2|99
1758202800000|2025-09-18 13:40:00|138805.1|138705.1|138855.5|138755.5|138857.1|138757.1|138805.1|138705.1|95
1758203100000|2025-09-18 13:45:00|138857.1|138757.1|138831.7|138731.7|138906.1|138806.1|138803.1|138640.5|121
1758203400000|2025-09-18 13:50:00|138831.6|138731.6|138913.5|138713.5|138915.1|138733.1|138785.6|138664.5|162
1758203700000|2025-09-18 13:55:00|138912.5|138712.5|138840.3|138640.3|138912.5|138762.1|138775.5|138626.5|130
1758204000000|2025-09-18 14:00:00|138841.5|138641.5|138756|138556|138858.7|138704.9|138707|138554.2|149
1758204300000|2025-09-18 14:05:00|138753.1|138553.1|138731.1|138631.1|138753.1|138650.5|138695.1|138546.5|102
1758204600000|2025-09-18 14:10:00|138731.5|138631.5|138777|138577|138796.5|138631.5|138723.5|138555.5|91
1758204900000|2025-09-18 14:15:00|138778.5|138578.5|138763.1|138663.1|138799.2|138668.1|138714.1|138578.5|84
1758205200000|2025-09-18 14:20:00|138763.5|138663.5|138747.5|138647.5|138811.2|138664.1|138735|138611.2|94
1758205500000|2025-09-18 14:25:00|138749.5|138649.5|138667.5|138567.5|138749.5|138649.5|138667.5|138567.5|130
1758205800000|2025-09-18 14:30:00|138667.1|138567.1|138673.4|138573.4|138739.7|138584.8|138637.5|138492.5|103
1758206100000|2025-09-18 14:35:00|138672.2|138572.2|138745.7|138645.7|138766.1|138646.1|138672|138549.4|116
1758206400000|2025-09-18 14:40:00|138745.6|138645.6|138794.5|138594.5|138803.1|138646.5|138734.5|138584.5|86
1758206700000|2025-09-18 14:45:00|138797.8|138597.8|138740|138640|138838.5|138640.5|138700.1|138546.5|160
1758207000000|2025-09-18 14:50:00|138740.5|138640.5|138826.1|138726.1|138848.5|138748.5|138740|138640|76
1758207300000|2025-09-18 14:55:00|138825.5|138725.5|138869.5|138669.5|138874.5|138725.5|138771.1|138663.5|98
1758207600000|2025-09-18 15:00:00|138877.5|138677.5|138684.1|138584.1|138880|138696.1|138678.1|138519.5|107
1758207900000|2025-09-18 15:05:00|138683.5|138583.5|138779.1|138579.1|138799.5|138650.5|138683.5|138577.5|79
1758208200000|2025-09-18 15:10:00|138764.5|138564.5|138758.1|138558.1|138820.1|138620.1|138758.1|138558.1|89
1758208500000|2025-09-18 15:15:00|138758.5|138558.5|138650.1|138550.1|138760.2|138588.5|138642.5|138503|68
1758208800000|2025-09-18 15:20:00|138654.1|138554.1|138662.5|138462.5|138662.5|138554.1|138611.5|138460.5|69
1758209100000|2025-09-18 15:25:00|138663|138463|138672.5|138472.5|138680|138480|138660.5|138460.5|24
1758209400000|2025-09-18 15:30:00|138670|138470|138623.5|138523.5|138680|138525.1|138608.5|138463|30
1758209700000|2025-09-18 15:35:00|138624.1|138524.1|138675.1|138575.1|138675.1|138575.1|138624.1|138524.1|38
1758210000000|2025-09-18 15:40:00|138738.7|138538.7|138773.5|138573.5|138775|138617.1|138687.8|138536.9|54
1758210300000|2025-09-18 15:45:00|138765|138565|138820.3|138620.3|138838.1|138638.1|138762.5|138562.5|72
1758210600000|2025-09-18 15:50:00|138820.9|138620.9|138805.9|138605.9|138838|138638|138805.9|138605.9|55
1758210900000|2025-09-18 15:55:00|138807.7|138607.7|138756.7|138556.7|138809.9|138667|138703|138551.3|88
1758211200000|2025-09-18 16:00:00|138750.3|138550.3|138729|138529|138751.7|138577.6|138677.6|138523.8|66
1758211500000|2025-09-18 16:05:00|138685.5|138585.5|138776.7|138576.7|138776.7|138636.1|138685.5|138539.3|52
1758211800000|2025-09-18 16:10:00|138785.7|138585.7|138745.2|138545.2|138791|138591|138741.3|138541.3|51
1758212100000|2025-09-18 16:15:00|138746.7|138546.7|138736.9|138636.9|138746.7|138636.9|138671.5|138520.3|30
1758212400000|2025-09-18 16:20:00|138740.5|138640.5|138765.7|138565.7|138791.5|138643.9|138736.1|138562.3|43
1758212700000|2025-09-18 16:25:00|138760.2|138560.2|138781.3|138581.3|138796|138596|138760.2|138560.2|40
1758213000000|2025-09-18 16:30:00|138787.7|138587.7|138784.3|138584.3|138798.2|138598.2|138773.5|138573.5|38
1758213300000|2025-09-18 16:35:00|138785.7|138585.7|138754.3|138554.3|138785.7|138585.7|138754.3|138554.3|23
1758213600000|2025-09-18 16:40:00|138762.6|138562.6|138762|138562|138762.6|138562.6|138754.3|138554.3|8
1758213900000|2025-09-18 16:45:00|138758.9|138558.9|138749.9|138549.9|138762.6|138562.6|138749.9|138549.9|51
1758214200000|2025-09-18 16:50:00|138750.3|138550.3|138747|138547|138761.1|138561.1|138734.3|138534.3|40
1758214500000|2025-09-18 16:55:00|138746|138546|138708.9|138508.9|138746|138546|138708.7|138508.7|44
1758214800000|2025-09-18 17:00:00|138708.8|138508.8|138687.5|138487.5|138708.8|138508.8|138687.5|138487.5|43
1758215100000|2025-09-18 17:05:00|138687.7|138487.7|138697.5|138497.5|138728.3|138528.3|138687.7|138487.7|35
1758215400000|2025-09-18 17:10:00|138702.5|138502.5|138694.5|138494.5|138715.7|138515.7|138678.8|138478.8|34
1758215700000|2025-09-18 17:15:00|138695|138495|138696.5|138496.5|138698|138498|138687.5|138487.5|26
1758216000000|2025-09-18 17:20:00|138697|138497|138699.5|138499.5|138708|138508|138692|138492|17
1758216300000|2025-09-18 17:25:00|138701|138501|138695.5|138495.5|138701|138501|138687.5|138487.5|21
1758216600000|2025-09-18 17:30:00|138688|138488|138674.2|138474.2|138696|138496|138670.8|138470.8|22
1758216900000|2025-09-18 17:35:00|138678.5|138478.5|138649|138449|138678.5|138478.5|138648.5|138448.5|62
1758217200000|2025-09-18 17:40:00|138648.8|138448.8|138659.7|138459.7|138678.2|138478.2|138648|138448|74
1758217500000|2025-09-18 17:45:00|138652.9|138452.9|138657.5|138457.5|138661.7|138461.7|138649.3|138449.3|17
1758217800000|2025-09-18 17:50:00|138662.7|138462.7|138690.2|138490.2|138690.2|138490.2|138662.7|138462.7|22
1758218100000|2025-09-18 17:55:00|138688.7|138488.7|138686.2|138486.2|138690.2|138490.2|138686.2|138486.2|13
1758218400000|2025-09-18 18:00:00|138686.5|138486.5|138689.2|138489.2|138712|138512|138683.4|138483.4|45
1758218700000|2025-09-18 18:05:00|138690.2|138490.2|138695.7|138495.7|138695.7|138495.7|138689.2|138489.2|5
1758219000000|2025-09-18 18:10:00|138689.9|138489.9|138682|138482|138695.7|138495.7|138680|138480|11
1758219300000|2025-09-18 18:15:00|138685|138485|138689.3|138489.3|138700.2|138500.2|138681.5|138481.5|19
1758219600000|2025-09-18 18:20:00|138690.2|138490.2|138704.3|138504.3|138705.7|138505.7|138687|138487|13
1758219900000|2025-09-18 18:25:00|138700.8|138500.8|138685|138485|138705.7|138505.7|138685|138485|5
1758220200000|2025-09-18 18:30:00|138680|138480|138670|138470|138685|138485|138670|138470|8
1758220800000|2025-09-18 18:40:00|138676.5|138476.5|138702.9|138502.9|138704.5|138504.5|138676.5|138476.5|30
1758221100000|2025-09-18 18:45:00|138702.3|138502.3|138680|138480|138704.7|138504.7|138676.5|138476.5|18
1758221400000|2025-09-18 18:50:00|138685|138485|138685|138485|138688|138488|138685|138485|3
1758221700000|2025-09-18 18:55:00|138684.5|138484.5|138717|138517|138765.1|138565.1|138684.5|138484.5|52
1758222000000|2025-09-18 19:00:00|138717.9|138517.9|138724.3|138524.3|138725.7|138525.7|138717.9|138517.9|5
1758222300000|2025-09-18 19:05:00|138723.3|138523.3|138709|138509|138723.3|138523.3|138709|138509|5
1758222600000|2025-09-18 19:10:00|138706.5|138506.5|138675|138475|138706.5|138506.5|138675|138475|6
1758222900000|2025-09-18 19:15:00|138680|138480|138680|138480|138680|138480|138670|138470|3
1758223200000|2025-09-18 19:20:00|138667.5|138467.5|138674.9|138474.9|138674.9|138474.9|138667|138467|6
1758223500000|2025-09-18 19:25:00|138674.4|138474.4|138678.9|138478.9|138680.3|138480.3|138669.5|138469.5|13
1758223800000|2025-09-18 19:30:00|138671.9|138471.9|138685.7|138485.7|138685.7|138485.7|138668.7|138468.7|16
1758224100000|2025-09-18 19:35:00|138680.9|138480.9|138679.3|138479.3|138685.7|138485.7|138677.7|138477.7|25
1758224400000|2025-09-18 19:40:00|138680.3|138480.3|138675.1|138475.1|138685.7|138485.7|138675.1|138475.1|10
1758224700000|2025-09-18 19:45:00|138675.5|138475.5|138666.7|138466.7|138680.3|138480.3|138645.1|138445.1|19
1758225000000|2025-09-18 19:50:00|138662.3|138462.3|138710.1|138510.1|138710.1|138510.1|138662.3|138462.3|25
1758225300000|2025-09-18 19:55:00|138711.5|138511.5|138736.3|138536.3|138741.7|138541.7|138711.3|138511.3|40
1758240000000|2025-09-19 00:00:00|138787.5|138587.5|138779.1|138579.1|138817.8|138674.9|138718.2|138546.5|299
1758240300000|2025-09-19 00:05:00|138780.1|138580.1|138958.3|138758.3|138968.1|138811.9|138720.7|138556.2|332
1758240600000|2025-09-19 00:10:00|138955.5|138755.5|139020|138920|139025.1|138925.1|138885.3|138745.2|338
1758240900000|2025-09-19 00:15:00|139007.5|138907.5|138918.1|138818.1|139022.8|138922.8|138904.5|138762.6|209
1758241200000|2025-09-19 00:20:00|138918|138818|138938|138838|138964.5|138864.5|138916.5|138816.5|166
1758241500000|2025-09-19 00:25:00|138945.1|138845.1|138940.5|138840.5|138974.1|138874.1|138922.5|138822.5|168
1758241800000|2025-09-19 00:30:00|138940.1|138840.1|139000|138900|139023.5|138923.5|138910|138810|145
1758242100000|2025-09-19 00:35:00|139003|138903|139005|138905|139033.1|138933.1|138980|138880|90
1758242400000|2025-09-19 00:40:00|139005.1|138905.1|139007.5|138907.5|139052.1|138952.1|138991.5|138891.5|143
1758242700000|2025-09-19 00:45:00|139007|138907|139031.5|138931.5|139059.5|138959.5|139003.5|138903.5|154
1758243000000|2025-09-19 00:50:00|139027.5|138927.5|138975.1|138875.1|139032.5|138932.5|138970.1|138870.1|208
1758243300000|2025-09-19 00:55:00|138977.9|138877.9|139093.1|138993.1|139093.1|138993.1|138977.9|138877.9|176
1758243600000|2025-09-19 01:00:00|139091.5|138991.5|139100.1|139000.1|139128.5|139028.5|139063.5|138963.5|327
1758243900000|2025-09-19 01:05:00|139101.3|139001.3|139177|139077|139183.5|139083.5|139097.5|138997.5|201
1758244200000|2025-09-19 01:10:00|139178.5|139078.5|139293.5|139093.5|139300.1|139155|139169.5|139069.5|251
1758244500000|2025-09-19 01:15:00|139290.5|139090.5|139290|139190|139370.5|139251|139285.5|139087.5|320
1758244800000|2025-09-19 01:20:00|139288.5|139188.5|139264.5|139164.5|139313.5|139213.5|139254.5|139154.5|220
1758245100000|2025-09-19 01:25:00|139265|139165|139285.1|139185.1|139319|139219|139256.5|139156.5|196
1758245400000|2025-09-19 01:30:00|139280.1|139180.1|139196.5|139096.5|139280.1|139180.1|139173.1|139073.1|234
1758245700000|2025-09-19 01:35:00|139198.3|139098.3|139261|139161|139276.5|139176.5|139195.3|139095.3|204
1758246000000|2025-09-19 01:40:00|139256.2|139156.2|139241.5|139141.5|139261.1|139161.1|139191.3|139091.3|306
1758246300000|2025-09-19 01:45:00|139241.1|139141.1|139250.3|139150.3|139315|139178|139237|139093|269
1758246600000|2025-09-19 01:50:00|139250|139150|139225.2|139125.2|139295.6|139164.5|139215.4|139073.2|185
1758246900000|2025-09-19 01:55:00|139225.1|139125.1|139296.1|139096.1|139298.1|139146.5|139204.5|139072.6|162
1758247200000|2025-09-19 02:00:00|139295.5|139095.5|139275.5|139175.5|139306.5|139177|139228.5|139084.5|167
1758247500000|2025-09-19 02:05:00|139286.5|139186.5|139268.5|139168.5|139291.5|139191.5|139256.5|139156.5|151
1758247800000|2025-09-19 02:10:00|139260.4|139160.4|139286.1|139186.1|139292.5|139192.5|139260.2|139160.2|191
1758248100000|2025-09-19 02:15:00|139285.5|139185.5|139275|139175|139299.3|139199.3|139264.1|139164.1|175
1758248400000|2025-09-19 02:20:00|139275.5|139175.5|139240|139140|139279.5|139175.5|139215.1|139064|215
1758248700000|2025-09-19 02:25:00|139239.5|139139.5|139225|139125|139288.1|139150|139199|139055|187
1758249000000|2025-09-19 02:30:00|139235.1|139135.1|139204.5|139104.5|139245.5|139145.5|139195|139095|153
1758249300000|2025-09-19 02:35:00|139200|139100|139196.5|139096.5|139205|139105|139177.5|139077.5|128
1758249600000|2025-09-19 02:40:00|139197|139097|139213|139113|139227.1|139127.1|139179.5|139079.5|98
1758249900000|2025-09-19 02:45:00|139210.5|139110.5|139242.1|139142.1|139252.5|139152.5|139210.5|139110.5|129
1758250200000|2025-09-19 02:50:00|139241.5|139141.5|139270.5|139170.5|139291.5|139191.5|139241.1|139141.1|103
1758250500000|2025-09-19 02:55:00|139268.5|139168.5|139195|139095|139280.1|139180.1|139195|139095|157
1758250800000|2025-09-19 03:00:00|139193|139093|139138.1|139038.1|139202.1|139102.1|139130.5|139030.5|207
1758251100000|2025-09-19 03:05:00|139138.5|139038.5|139186.5|139086.5|139198.8|139098.8|139126.1|139026.1|194
1758251400000|2025-09-19 03:10:00|139187|139087|139220.5|139120.5|139221.5|139121.5|139187|139087|112
1758251700000|2025-09-19 03:15:00|139220.1|139120.1|139208.1|139108.1|139220.1|139120.1|139192.5|139092.5|114
1758252000000|2025-09-19 03:20:00|139204.5|139104.5|139187.5|139087.5|139224.1|139124.1|139165.1|139065.1|151
1758252300000|2025-09-19 03:25:00|139186.1|139086.1|139161.3|139061.3|139208.1|139108.1|139139.1|139039.1|165
1758252600000|2025-09-19 03:30:00|139161|139061|139148.1|139048.1|139161|139061|139100|139000|177
1758252900000|2025-09-19 03:35:00|139147.5|139047.5|139126|139026|139150|139050|139123.5|139023.5|151
1758253200000|2025-09-19 03:40:00|139128.5|139028.5|139150|139050|139152.5|139052.5|139109.5|139009.5|122
1758253500000|2025-09-19 03:45:00|139145.1|139045.1|139175.1|139075.1|139229.1|139129.1|139090.5|138990.5|399
1758253800000|2025-09-19 03:50:00|139175.5|139075.5|139165.1|139065.1|139217.7|139117.7|139153.5|139053.5|329
1758254100000|2025-09-19 03:55:00|139166.1|139066.1|139264|139164|139268.5|139168.5|139152.1|139052.1|265
1758254400000|2025-09-19 04:00:00|139261.5|139161.5|139208|139108|139261.5|139161.5|139207|139107|303
1758254700000|2025-09-19 04:05:00|139207.5|139107.5|139200.5|139100.5|139216.5|139116.5|139184|139084|265
1758255000000|2025-09-19 04:10:00|139201.5|139101.5|139210.1|139110.1|139241.7|139141.7|139172|139072|231
1758255300000|2025-09-19 04:15:00|139210.9|139110.9|139235.1|139135.1|139251|139151|139198.9|139098.9|193
1758255600000|2025-09-19 04:20:00|139235.5|139135.5|139272.5|139172.5|139289.5|139189.5|139235.5|139135.5|346
1758255900000|2025-09-19 04:25:00|139272.2|139172.2|139307.1|139207.1|139308.5|139208.5|139261.6|139161.6|235
1758256200000|2025-09-19 04:30:00|139307.5|139207.5|139377.1|139277.1|139389.5|139289.5|139305|139205|220
1758256500000|2025-09-19 04:35:00|139373|139273|139375|139275|139387.9|139287.9|139361.5|139261.5|122
1758256800000|2025-09-19 04:40:00|139388.8|139288.8|139375|139275|139424.1|139324.1|139360.1|139260.1|169
1758257100000|2025-09-19 04:45:00|139370.3|139270.3|139391|139291|139410|139310|139361.2|139261.2|166
1758257400000|2025-09-19 04:50:00|139390.5|139290.5|139349.2|139249.2|139408.3|139308.3|139344.5|139244.5|263
1758257700000|2025-09-19 04:55:00|139356|139256|139371.1|139271.1|139371.1|139271.1|139341.5|139241.5|134
1758258000000|2025-09-19 05:00:00|139370.5|139270.5|139362.5|139262.5|139370.5|139270.5|139349|139249|142
1758258300000|2025-09-19 05:05:00|139362|139262|139302.5|139202.5|139363|139263|139283|139183|179
1758258600000|2025-09-19 05:10:00|139305.5|139205.5|139315|139215|139344.1|139244.1|139305.5|139205.5|201
1758258900000|2025-09-19 05:15:00|139313.5|139213.5|139360.7|139260.7|139370.1|139270.1|139313|139213|167
1758259200000|2025-09-19 05:20:00|139359.5|139259.5|139319.1|139219.1|139359.5|139259.5|139295|139195|170
1758259500000|2025-09-19 05:25:00|139319.5|139219.5|139350.1|139250.1|139375.1|139275.1|139319.5|139219.5|132
1758259800000|2025-09-19 05:30:00|139353.1|139253.1|139330.1|139230.1|139361.5|139261.5|139317.5|139217.5|148
1758260100000|2025-09-19 05:35:00|139321.1|139221.1|139365.1|139265.1|139385.1|139285.1|139320.1|139220.1|171
1758260400000|2025-09-19 05:40:00|139361.5|139261.5|139355.5|139255.5|139438.5|139338.5|139330|139230|267
1758260700000|2025-09-19 05:45:00|139356.1|139256.1|139370.1|139270.1|139385.5|139285.5|139349.5|139249.5|157
1758261000000|2025-09-19 05:50:00|139360.1|139260.1|139345|139245|139360.1|139260.1|139313.5|139213.5|233
1758261300000|2025-09-19 05:55:00|139345.5|139245.5|139363.5|139263.5|139375.1|139275.1|139317.5|139217.5|212
1758261600000|2025-09-19 06:00:00|139365.5|139265.5|139382.5|139282.5|139418|139318|139361.1|139261.1|291
1758261900000|2025-09-19 06:05:00|139382.1|139282.1|139352.5|139252.5|139393.5|139293.5|139327.5|139227.5|247
1758262200000|2025-09-19 06:10:00|139358.1|139258.1|139307.5|139207.5|139366.1|139266.1|139303.5|139203.5|318
1758262500000|2025-09-19 06:15:00|139308|139208|139318.5|139218.5|139335.5|139235.5|139304.5|139204.5|273
1758262800000|2025-09-19 06:20:00|139318.1|139218.1|139269.1|139169.1|139328.5|139228.5|139260.5|139160.5|350
1758263100000|2025-09-19 06:25:00|139267.5|139167.5|139216.5|139116.5|139269.8|139169.8|139191|139091|338
1758263400000|2025-09-19 06:30:00|139211|139111|139365|139265|139378.5|139278.5|139201|139048.2|281
1758263700000|2025-09-19 06:35:00|139368.5|139268.5|139461.9|139261.9|139538.1|139385.1|139368.5|139238.2|184
1758264000000|2025-09-19 06:40:00|139461.8|139261.8|139406.5|139306.5|139462.9|139306.5|139363.1|139218.2|45
1758264300000|2025-09-19 06:45:00|139407.1|139307.1|139445|139345|139465.9|139345.1|139391|139265.9|74
1758264600000|2025-09-19 06:50:00|139452|139352|139448.5|139348.5|139529.9|139429.9|139448.5|139348.5|153
1758264900000|2025-09-19 06:55:00|139439.5|139339.5|139463.5|139363.5|139477.7|139377.7|139430.1|139330.1|59
1758265200000|2025-09-19 07:00:00|139465.5|139365.5|139541.8|139341.8|139554.9|139386.5|139446.1|139319.2|110
1758265500000|2025-09-19 07:05:00|139541.2|139341.2|139499.2|139399.2|139561.8|139417.9|139499.2|139341.2|41
1758265800000|2025-09-19 07:10:00|139503.9|139403.9|139443.9|139343.9|139523.9|139404.9|139431.2|139319.2|56
1758266100000|2025-09-19 07:15:00|139428.2|139328.2|139427.2|139227.2|139461.8|139333.9|139418.2|139218.3|58
1758266400000|2025-09-19 07:20:00|139429.8|139229.8|139364.2|139164.2|139429.9|139234.8|139329.1|139155.2|52
1758266700000|2025-09-19 07:25:00|139371.8|139171.8|139446.2|139246.2|139458.3|139258.3|139368.2|139168.2|87
1758267000000|2025-09-19 07:30:00|139448.5|139248.5|139423|139223|139448.5|139248.5|139417|139217|42
1758267300000|2025-09-19 07:35:00|139424.5|139224.5|139372.8|139172.8|139456.1|139256.1|139368.1|139168.1|69
1758267600000|2025-09-19 07:40:00|139373.5|139173.5|139375.5|139175.5|139379.5|139179.5|139360.1|139160.1|67
1758267900000|2025-09-19 07:45:00|139374.5|139174.5|139428.9|139228.9|139456.1|139256.1|139374.1|139174.1|77
1758268200000|2025-09-19 07:50:00|139428.7|139228.7|139330.1|139230.1|139428.7|139231.5|139311.8|139173.1|74
1758268500000|2025-09-19 07:55:00|139330.5|139230.5|139315|139215|139335|139235|139312.5|139212.5|24
1758268800000|2025-09-19 08:00:00|139317.5|139217.5|139341|139241|139347.5|139247.5|139317.5|139217.5|88
1758269100000|2025-09-19 08:05:00|139340|139240|139490.2|139290.2|139492.8|139292.8|139340|139240|38
1758269400000|2025-09-19 08:10:00|139492.8|139292.8|139395|139295|139492.8|139336.4|139392|139282.2|52
1758269700000|2025-09-19 08:15:00|139396.5|139296.5|139482|139382|139504|139384.5|139396.5|139269.5|63
1758270000000|2025-09-19 08:20:00|139482.5|139382.5|139413|139313|139483|139383|139396.1|139296.1|81
1758270300000|2025-09-19 08:25:00|139413.5|139313.5|139452.9|139352.9|139472.5|139372.5|139413.5|139313.5|84
1758270600000|2025-09-19 08:30:00|139452|139352|139338.4|139238.4|139452|139352|139334|139234|85
1758270900000|2025-09-19 08:35:00|139338.8|139238.8|139436.5|139336.5|139442.5|139342.5|139338.8|139238.8|66
1758271200000|2025-09-19 08:40:00|139435.5|139335.5|139482|139382|139485|139385|139435.5|139335.5|62
1758271500000|2025-09-19 08:45:00|139485.5|139385.5|139479|139279|139486.5|139386.5|139432.1|139274.5|56
1758271800000|2025-09-19 08:50:00|139478.5|139278.5|139484.5|139284.5|139488.5|139288.5|139472|139272|33
1758272100000|2025-09-19 08:55:00|139485|139285|139450.5|139250.5|139488|139288|139435|139235|73
1758272400000|2025-09-19 09:00:00|139451|139251|139450.5|139250.5|139491.5|139291.5|139450.5|139250.5|110
1758272700000|2025-09-19 09:05:00|139446.5|139246.5|139397|139297|139453.5|139305|139395.5|139214.5|83
1758273000000|2025-09-19 09:10:00|139396.5|139296.5|139392.5|139292.5|139402|139302|139391|139291|43
1758273300000|2025-09-19 09:15:00|139391.5|139291.5|139417.1|139217.1|139426.5|139291.5|139362|139217.1|45
1758273600000|2025-09-19 09:20:00|139417.4|139217.4|139414.1|139214.1|139419.7|139219.7|139413.1|139213.1|18
1758273900000|2025-09-19 09:25:00|139413.5|139213.5|139406.5|139306.5|139439.3|139307|139395.9|139213.1|45
1758274200000|2025-09-19 09:30:00|139405.5|139305.5|139369.2|139269.2|139417.1|139317.1|139363.5|139263.5|67
1758274500000|2025-09-19 09:35:00|139387|139287|139431|139231|139433.1|139295|139366.5|139230|77
1758274800000|2025-09-19 09:40:00|139431.5|139231.5|139436.5|139236.5|139440|139240|139430|139230|45
1758275100000|2025-09-19 09:45:00|139435.5|139235.5|139440.4|139240.4|139441.6|139241.6|139435.5|139235.5|30
1758275400000|2025-09-19 09:50:00|139440.3|139240.3|139416.5|139316.5|139466|139317.5|139416|139239|25
1758275700000|2025-09-19 09:55:00|139417|139317|139410.5|139310.5|139420.5|139320.5|139410|139310|58
1758276000000|2025-09-19 10:00:00|139409.5|139309.5|139440|139340|139440|139340|139409.5|139309.5|12
1758276300000|2025-09-19 10:05:00|139445|139345|139456.5|139356.5|139473|139373|139445|139345|31
1758276600000|2025-09-19 10:10:00|139455.6|139355.6|139440.3|139340.3|139457|139357|139432|139332|33
1758276900000|2025-09-19 10:15:00|139443.2|139343.2|139440.1|139340.1|139554.2|139393.3|139438.5|139338.5|67
1758277200000|2025-09-19 10:20:00|139440|139340|139445.5|139345.5|139445.5|139345.5|139438.3|139338.3|30
1758277500000|2025-09-19 10:25:00|139463.5|139363.5|139471|139371|139472.1|139372.1|139463.5|139363.5|23
1758277800000|2025-09-19 10:30:00|139470|139370|139471|139371|139483.5|139383.5|139467.2|139367.2|41
1758278100000|2025-09-19 10:35:00|139472|139372|139479.5|139379.5|139479.5|139379.5|139472|139372|11
1758278400000|2025-09-19 10:40:00|139477.8|139377.8|139471.9|139371.9|139477.8|139377.8|139448.1|139348.1|38
1758278700000|2025-09-19 10:45:00|139472.3|139372.3|139463.1|139363.1|139472.3|139372.3|139462.1|139362.1|16
1758279000000|2025-09-19 10:50:00|139462.7|139362.7|139471.7|139371.7|139486.3|139386.3|139462.1|139362.1|41
1758279300000|2025-09-19 10:55:00|139470.7|139370.7|139477.2|139377.2|139477.2|139377.2|139470.1|139370.1|27
1758279600000|2025-09-19 11:00:00|139474.2|139374.2|139474|139374|139481|139381|139473.5|139373.5|50
1758279900000|2025-09-19 11:05:00|139475|139375|139484|139384|139487.5|139387.5|139471|139371|31
1758280200000|2025-09-19 11:10:00|139476.5|139376.5|139490.5|139390.5|139495.5|139395.5|139475|139375|50
1758280500000|2025-09-19 11:15:00|139495|139395|139481.5|139381.5|139495|139395|139478.5|139378.5|48
1758280800000|2025-09-19 11:20:00|139479.5|139379.5|139486|139386|139487.8|139387.8|139479.5|139379.5|29
1758281100000|2025-09-19 11:25:00|139485|139385|139485.5|139385.5|139488.5|139388.5|139484.5|139384.5|17
1758281400000|2025-09-19 11:30:00|139481.5|139381.5|139478.1|139378.1|139482|139382|139478.1|139378.1|15
1758281700000|2025-09-19 11:35:00|139477.5|139377.5|139473.5|139373.5|139477.5|139377.5|139472.1|139372.1|3
1758282000000|2025-09-19 11:40:00|139477|139377|139522|139422|139539|139439|139477|139377|52
1758282300000|2025-09-19 11:45:00|139531|139431|139639.2|139439.2|139640.8|139440.8|139520.1|139385.5|62
1758282600000|2025-09-19 11:50:00|139637.2|139437.2|139650.1|139450.1|139675.1|139475.1|139637.2|139437.2|70
1758282900000|2025-09-19 11:55:00|139650|139450|139732.5|139532.5|139733.1|139533.1|139648.5|139448.5|105
1758283200000|2025-09-19 12:00:00|139734.5|139534.5|139692.5|139492.5|139782.1|139582.1|139671.5|139471.5|149
1758283500000|2025-09-19 12:05:00|139693.1|139493.1|139665.5|139565.5|139716|139570|139658.8|139493.1|83
1758283800000|2025-09-19 12:10:00|139666.5|139566.5|139658.5|139558.5|139702.5|139602.5|139657.5|139557.5|49
1758284100000|2025-09-19 12:15:00|139657.5|139557.5|139660.5|139560.5|139663.5|139563.5|139641.5|139541.5|56
1758284400000|2025-09-19 12:20:00|139661|139561|139692.5|139592.5|139704.2|139604.2|139660.5|139560.5|75
1758284700000|2025-09-19 12:25:00|139692.2|139592.2|139687|139587|139697.5|139597.5|139673.5|139573.5|70
1758285000000|2025-09-19 12:30:00|139688|139588|139704.5|139604.5|139705.5|139605.5|139687.5|139587.5|89
1758285300000|2025-09-19 12:35:00|139705|139605|139692.1|139592.1|139711.5|139611.5|139690.5|139590.5|62
1758285600000|2025-09-19 12:40:00|139692.5|139592.5|139707.1|139607.1|139709.8|139609.8|139683.5|139583.5|36
1758285900000|2025-09-19 12:45:00|139706.9|139606.9|139845|139645|139845|139688.5|139706.9|139606.9|87
1758286200000|2025-09-19 12:50:00|139845.5|139645.5|139787.5|139687.5|139870.1|139699.1|139774.1|139643.1|69
1758286500000|2025-09-19 12:55:00|139789.1|139689.1|139756.5|139656.5|139790.5|139690.5|139740.5|139640.5|64
1758286800000|2025-09-19 13:00:00|139758.1|139658.1|139720.1|139520.1|139763.5|139663.5|139679.5|139518.1|109
1758287100000|2025-09-19 13:05:00|139719.5|139519.5|139740.5|139540.5|139753.5|139553.5|139715.5|139515.5|109
1758287400000|2025-09-19 13:10:00|139740|139540|139695.5|139495.5|139740|139540|139685.5|139485.5|81
1758287700000|2025-09-19 13:15:00|139706.5|139506.5|139639.8|139439.8|139715.1|139515.1|139610.1|139410.1|82
1758288000000|2025-09-19 13:20:00|139643|139443|139680.7|139480.7|139681.7|139481.7|139639.8|139439.8|43
1758288300000|2025-09-19 13:25:00|139673|139473|139671.5|139471.5|139680.5|139480.5|139671|139471|20
1758288600000|2025-09-19 13:30:00|139671|139471|139648.8|139448.8|139691.5|139491.5|139648.8|139448.8|42
1758288900000|2025-09-19 13:35:00|139641|139441|139625|139425|139642|139442|139612.5|139412.5|43
1758289200000|2025-09-19 13:40:00|139612.5|139412.5|139630|139430|139630|139430|139612.5|139412.5|5
1758289500000|2025-09-19 13:45:00|139625|139425|139619|139419|139625|139425|139606.9|139406.9|23
1758289800000|2025-09-19 13:50:00|139619.5|139419.5|139570.7|139370.7|139619.5|139419.5|139549.8|139349.8|51
1758290100000|2025-09-19 13:55:00|139571.7|139371.7|139589.1|139489.1|139633.3|139490.1|139558.5|139371.7|74
1758290400000|2025-09-19 14:00:00|139592.5|139492.5|139624.7|139424.7|139636.7|139492.5|139569.5|139416.3|77
1758290700000|2025-09-19 14:05:00|139623.3|139423.3|139615.7|139415.7|139636.7|139489.1|139586|139415.7|51
1758291000000|2025-09-19 14:10:00|139635.7|139435.7|139572.5|139472.5|139635.7|139488.5|139572.5|139433.2|12
1758291300000|2025-09-19 14:15:00|139587.5|139487.5|139628.8|139428.8|139640.7|139490.1|139567.5|139424.5|24
1758291600000|2025-09-19 14:20:00|139576.1|139476.1|139532.1|139332.1|139639.5|139488.1|139519.5|139319.5|100
1758291900000|2025-09-19 14:25:00|139524.5|139324.5|139499.5|139399.5|139578.5|139428.5|139472.5|139324.5|81
1758292200000|2025-09-19 14:30:00|139495.5|139395.5|139458.1|139358.1|139504.5|139404.5|139453.1|139353.1|64
1758292500000|2025-09-19 14:35:00|139457.5|139357.5|139482.5|139382.5|139533.5|139385|139396.1|139296.1|101
1758292800000|2025-09-19 14:40:00|139483.5|139383.5|139513.5|139413.5|139518.5|139418.5|139481.5|139381.5|63
1758293100000|2025-09-19 14:45:00|139516|139416|139587.3|139387.3|139608.7|139443.5|139516|139361.1|79
1758293400000|2025-09-19 14:50:00|139589.7|139389.7|139564.5|139364.5|139642.1|139442.1|139534|139334|102
1758293700000|2025-09-19 14:55:00|139565.1|139365.1|139578.5|139378.5|139589.7|139389.7|139565.1|139365.1|120
1758294000000|2025-09-19 15:00:00|139576.5|139376.5|139628.5|139428.5|139628.5|139428.5|139571.5|139371.5|54
1758294300000|2025-09-19 15:05:00|139636.5|139436.5|139654.1|139554.1|139706.5|139554.5|139636.5|139436.5|97
1758294600000|2025-09-19 15:10:00|139655.5|139555.5|139630.5|139530.5|139691.5|139555.5|139630.5|139491.5|44
1758294900000|2025-09-19 15:15:00|139631.1|139531.1|139695.5|139495.5|139695.5|139554.1|139631.1|139495.5|19
1758295200000|2025-09-19 15:20:00|139694|139494|139636.1|139436.1|139704.5|139504.5|139628|139428|47
1758295500000|2025-09-19 15:25:00|139636.5|139436.5|139670.5|139470.5|139671.5|139471.5|139636.1|139436.1|31
1758295800000|2025-09-19 15:30:00|139679.1|139479.1|139694.5|139494.5|139701.1|139501.1|139675.5|139475.5|51
1758296100000|2025-09-19 15:35:00|139693.1|139493.1|139707.5|139507.5|139724.5|139524.5|139683.1|139483.1|46
1758296400000|2025-09-19 15:40:00|139708.1|139508.1|139668.1|139468.1|139710.1|139510.1|139668.1|139468.1|33
1758296700000|2025-09-19 15:45:00|139667.5|139467.5|139673.1|139473.1|139689.1|139489.1|139667.1|139467.1|33
1758297000000|2025-09-19 15:50:00|139674.5|139474.5|139663.1|139463.1|139681.1|139481.1|139659.1|139459.1|41
1758297300000|2025-09-19 15:55:00|139664.5|139464.5|139658.5|139458.5|139666.5|139466.5|139649.1|139449.1|44
1758297600000|2025-09-19 16:00:00|139653.5|139453.5|139649|139449|139653.5|139453.5|139630.5|139430.5|47
1758297900000|2025-09-19 16:05:00|139649.5|139449.5|139660.1|139460.1|139665.5|139465.5|139642.5|139442.5|43
1758298200000|2025-09-19 16:10:00|139661.1|139461.1|139663.3|139463.3|139663.5|139463.5|139652|139452|47
1758298500000|2025-09-19 16:15:00|139663.5|139463.5|139669.5|139469.5|139669.5|139469.5|139650.3|139450.3|39
1758298800000|2025-09-19 16:20:00|139678.1|139478.1|139682.2|139482.2|139683.2|139483.2|139678.1|139478.1|22
1758299100000|2025-09-19 16:25:00|139682.8|139482.8|139649.7|139449.7|139684|139484|139649.6|139449.6|22
1758299400000|2025-09-19 16:30:00|139649.6|139449.6|139655.8|139455.8|139659.8|139459.8|139649.6|139449.6|42
1758299700000|2025-09-19 16:35:00|139653.2|139453.2|139653.2|139453.2|139662.5|139462.5|139649.6|139449.6|21
1758300000000|2025-09-19 16:40:00|139652.9|139452.9|139617.6|139417.6|139658.2|139458.2|139613.5|139413.5|30
1758300300000|2025-09-19 16:45:00|139617.7|139417.7|139651.9|139451.9|139651.9|139451.9|139617.7|139417.7|47
1758300600000|2025-09-19 16:50:00|139650.6|139450.6|139608.1|139408.1|139655.7|139455.7|139604|139404|71
1758300900000|2025-09-19 16:55:00|139606.5|139406.5|139569.9|139369.9|139606.5|139406.5|139569.9|139369.9|24
1758301200000|2025-09-19 17:00:00|139575.7|139375.7|139552.3|139352.3|139575.7|139375.7|139552.3|139352.3|45
1758301500000|2025-09-19 17:05:00|139557.7|139357.7|139590.7|139390.7|139592.1|139392.1|139550.5|139350.5|26
1758301800000|2025-09-19 17:10:00|139591.2|139391.2|139595.3|139395.3|139603.5|139403.5|139585.4|139385.4|25
1758302100000|2025-09-19 17:15:00|139593.9|139393.9|139584.3|139384.3|139596.7|139396.7|139584.3|139384.3|21
1758302400000|2025-09-19 17:20:00|139585.7|139385.7|139580.3|139380.3|139585.7|139385.7|139569.7|139369.7|22
1758302700000|2025-09-19 17:25:00|139580.9|139380.9|139582.5|139382.5|139583.8|139383.8|139579.1|139379.1|16
1758303000000|2025-09-19 17:30:00|139582.3|139382.3|139582.6|139382.6|139582.6|139382.6|139581.6|139381.6|6
1758303300000|2025-09-19 17:35:00|139582.9|139382.9|139582|139382|139590.1|139390.1|139579.8|139379.8|40
1758303600000|2025-09-19 17:40:00|139581.5|139381.5|139581.9|139381.9|139582.4|139382.4|139579.8|139379.8|13
1758303900000|2025-09-19 17:45:00|139579.9|139379.9|139559.5|139359.5|139579.9|139379.9|139559.5|139359.5|21
1758304500000|2025-09-19 17:55:00|139567.7|139367.7|139568.7|139368.7|139570.7|139370.7|139560.4|139360.4|13
1758304800000|2025-09-19 18:00:00|139570.7|139370.7|139582.3|139382.3|139586.9|139386.9|139567.1|139367.1|22
1758305100000|2025-09-19 18:05:00|139582.7|139382.7|139589.7|139389.7|139589.7|139389.7|139582.7|139382.7|3
1758305400000|2025-09-19 18:10:00|139587.3|139387.3|139587.3|139387.3|139589.7|139389.7|139586.3|139386.3|5
1758305700000|2025-09-19 18:15:00|139591.7|139391.7|139597.5|139397.5|139598.5|139398.5|139591.7|139391.7|5
1758306000000|2025-09-19 18:20:00|139598|139398|139599|139399|139601.5|139401.5|139598|139398|3
1758306300000|2025-09-19 18:25:00|139598|139398|139599.5|139399.5|139601|139401|139597.5|139397.5|8
1758306600000|2025-09-19 18:30:00|139599|139399|139598.5|139398.5|139600.5|139400.5|139598.5|139398.5|6
1758306900000|2025-09-19 18:35:00|139602|139402|139602.9|139402.9|139602.9|139402.9|139599.3|139399.3|9
1758307200000|2025-09-19 18:40:00|139599.8|139399.8|139615.6|139415.6|139615.6|139415.6|139599.2|139399.2|28
1758307500000|2025-09-19 18:45:00|139614.3|139414.3|139616|139416|139618.1|139418.1|139614.3|139414.3|14
1758307800000|2025-09-19 18:50:00|139614.3|139414.3|139618.3|139418.3|139618.3|139418.3|139609.3|139409.3|16
1758308100000|2025-09-19 18:55:00|139618.1|139418.1|139609.3|139409.3|139629.5|139429.5|139591.2|139391.2|45
1758308400000|2025-09-19 19:00:00|139610.6|139410.6|139608.1|139408.1|139610.6|139410.6|139600.2|139400.2|10
1758308700000|2025-09-19 19:05:00|139608.9|139408.9|139598.5|139398.5|139610.7|139410.7|139598.4|139398.4|19
1758309000000|2025-09-19 19:10:00|139589.3|139389.3|139604.2|139404.2|139605|139405|139589.3|139389.3|17
1758309300000|2025-09-19 19:15:00|139604.1|139404.1|139604.3|139404.3|139605.3|139405.3|139603|139403|17
1758309600000|2025-09-19 19:20:00|139603.3|139403.3|139603.2|139403.2|139604.6|139404.6|139602.3|139402.3|19
1758309900000|2025-09-19 19:25:00|139603.4|139403.4|139610|139410|139615.7|139415.7|139603.4|139403.4|19
1758310200000|2025-09-19 19:30:00|139609.2|139409.2|139622.5|139422.5|139626|139426|139609.2|139409.2|31
1758310500000|2025-09-19 19:35:00|139622|139422|139621.5|139421.5|139622.5|139422.5|139620|139420|18
1758310800000|2025-09-19 19:40:00|139621.1|139421.1|139618.6|139418.6|139622.1|139422.1|139617.3|139417.3|18
1758311100000|2025-09-19 19:45:00|139618.8|139418.8|139621.1|139421.1|139621.9|139421.9|139617.4|139417.4|19
1758311400000|2025-09-19 19:50:00|139620.5|139420.5|139623.5|139423.5|139624.5|139424.5|139620.1|139420.1|16
1758311700000|2025-09-19 19:55:00|139626.5|139426.5|139632.5|139432.5|139637.5|139437.5|139623.8|139423.8|54
1758499200000|2025-09-22 00:00:00|139734.3|139374.3|139621.1|139521.1|139739.9|139605.5|139592.2|139374.3|276
1758499500000|2025-09-22 00:05:00|139618.2|139518.2|139540.5|139440.5|139620|139520|139493|139393|453
1758499800000|2025-09-22 00:10:00|139544.1|139444.1|139425|139325|139544.1|139444.1|139403|139303|347
1758500100000|2025-09-22 00:15:00|139425.5|139325.5|139465|139365|139477.5|139377.5|139399|139299|306
1758500400000|2025-09-22 00:20:00|139467|139367|139436|139336|139487.5|139387.5|139410.1|139310.1|220
1758500700000|2025-09-22 00:25:00|139432.5|139332.5|139440|139340|139443.6|139343.6|139357.5|139257.5|329
1758501000000|2025-09-22 00:30:00|139438.5|139338.5|139532|139432|139543.5|139443.5|139426|139326|355
1758501300000|2025-09-22 00:35:00|139531.5|139431.5|139530.6|139430.6|139552|139452|139514.5|139414.5|209
1758501600000|2025-09-22 00:40:00|139528.5|139428.5|139545|139445|139549.1|139449.1|139521.7|139421.7|197
1758501900000|2025-09-22 00:45:00|139544.5|139444.5|139577|139477|139606.5|139506.5|139541.5|139441.5|202
1758502200000|2025-09-22 00:50:00|139578|139478|139602.5|139502.5|139611.1|139511.1|139570.5|139470.5|245
1758502500000|2025-09-22 00:55:00|139608.6|139508.6|139608.1|139508.1|139651|139551|139533.1|139433.1|248
1758502800000|2025-09-22 01:00:00|139601.1|139501.1|139570.1|139470.1|139620|139520|139549.5|139449.5|393
1758503100000|2025-09-22 01:05:00|139565.1|139465.1|139470.5|139370.5|139570.1|139470.1|139469|139369|212
1758503400000|2025-09-22 01:10:00|139469|139369|139470.1|139370.1|139497.5|139397.5|139456.5|139356.5|173
1758503700000|2025-09-22 01:15:00|139470.3|139370.3|139372.5|139272.5|139476.5|139376.5|139343.1|139243.1|376
1758504000000|2025-09-22 01:20:00|139372.4|139272.4|139338|139238|139393|139293|139338|139238|207
1758504300000|2025-09-22 01:25:00|139337.5|139237.5|139332.5|139232.5|139348.1|139248.1|139308.5|139208.5|343
1758504600000|2025-09-22 01:30:00|139331.5|139231.5|139309.3|139209.3|139348.5|139248.5|139269.1|139169.1|314
1758504900000|2025-09-22 01:35:00|139306|139206|139302|139202|139309.7|139209.7|139277.5|139177.5|277
1758505200000|2025-09-22 01:40:00|139298|139198|139228.1|139128.1|139302|139202|139189.1|139089.1|308
1758505500000|2025-09-22 01:45:00|139229.5|139129.5|139257.1|139157.1|139260.5|139160.5|139219.9|139119.9|267
1758505800000|2025-09-22 01:50:00|139256.5|139156.5|139177|139077|139256.5|139156.5|139152.1|139052.1|328
1758506100000|2025-09-22 01:55:00|139178.9|139078.9|139212.5|139112.5|139218.1|139118.1|139176.5|139076.5|189
1758506400000|2025-09-22 02:00:00|139201|139101|139228.8|139128.8|139234.1|139134.1|139190|139090|182
1758506700000|2025-09-22 02:05:00|139228.9|139128.9|139215.5|139115.5|139258.5|139158.5|139205|139105|208
1758507000000|2025-09-22 02:10:00|139216|139116|139225|139125|139262.5|139162.5|139205|139105|157
1758507300000|2025-09-22 02:15:00|139219|139119|139228.5|139128.5|139240|139140|139210|139110|159
1758507600000|2025-09-22 02:20:00|139230.1|139130.1|139208.1|139108.1|139234.1|139134.1|139185.1|139085.1|117
1758507900000|2025-09-22 02:25:00|139207.1|139107.1|139172.1|139072.1|139207.1|139107.1|139155.1|139055.1|117
1758508200000|2025-09-22 02:30:00|139173.5|139073.5|139121.5|139021.5|139181.1|139081.1|139087.5|138987.5|224
1758508500000|2025-09-22 02:35:00|139122.1|139022.1|139052|138952|139122.1|139022.1|139041.5|138941.5|155
1758508800000|2025-09-22 02:40:00|139056|138956|139045.5|138945.5|139058.5|138958.5|139030.5|138930.5|196
1758509100000|2025-09-22 02:45:00|139048.1|138948.1|139075|138975|139082.1|138982.1|139045.5|138945.5|128
1758509400000|2025-09-22 02:50:00|139076|138976|139049|138949|139086.5|138986.5|139043|138943|93
1758509700000|2025-09-22 02:55:00|139048|138948|138995|138895|139049|138949|138926|138826|290
1758510000000|2025-09-22 03:00:00|139003.5|138903.5|138996.5|138896.5|139025.5|138925.5|138992.4|138892.4|174
1758510300000|2025-09-22 03:05:00|138997|138897|138994|138894|139004.5|138904.5|138962.5|138862.5|137
1758510600000|2025-09-22 03:10:00|138998|138898|138974.5|138874.5|139015|138915|138972.5|138872.5|93
1758510900000|2025-09-22 03:15:00|138975|138875|138974|138874|138985.5|138885.5|138959.5|138859.5|70
1758511200000|2025-09-22 03:20:00|138974.5|138874.5|138963|138863|138977.5|138877.5|138952.5|138852.5|92
1758511500000|2025-09-22 03:25:00|138962.5|138862.5|138966.5|138866.5|138977.1|138877.1|138946|138846|83
1758511800000|2025-09-22 03:30:00|138967|138867|138976|138876|138981.1|138881.1|138928.1|138828.1|156
1758512100000|2025-09-22 03:35:00|138981.5|138881.5|139013|138913|139013|138913|138977.5|138877.5|152
1758512400000|2025-09-22 03:40:00|139012.5|138912.5|139019.5|138919.5|139025.5|138925.5|138997.5|138897.5|121
1758512700000|2025-09-22 03:45:00|139021|138921|139012.5|138912.5|139027.3|138927.3|139006|138906|82
1758513000000|2025-09-22 03:50:00|139013|138913|138930|138830|139020.9|138920.9|138912.5|138812.5|170
1758513300000|2025-09-22 03:55:00|138929.1|138829.1|138961|138861|138974.5|138874.5|138921.5|138821.5|130
1758513600000|2025-09-22 04:00:00|138962.5|138862.5|138995.1|138895.1|139007.1|138907.1|138953.5|138853.5|131
1758513900000|2025-09-22 04:05:00|138987.1|138887.1|139055.1|138955.1|139062.5|138962.5|138987.1|138887.1|147
1758514200000|2025-09-22 04:10:00|139048.1|138948.1|139080|138980|139096.1|138996.1|139048.1|138948.1|202
1758514500000|2025-09-22 04:15:00|139076.5|138976.5|139078|138978|139082.5|138982.5|139064|138964|149
1758514800000|2025-09-22 04:20:00|139079.1|138979.1|139121.5|139021.5|139152|139021.5|139063.5|138951.9|195
1758515100000|2025-09-22 04:25:00|139118.5|139018.5|139160.1|139060.1|139173.5|139073.5|139111.5|139011.5|173
1758515400000|2025-09-22 04:30:00|139166.5|139066.5|139177.1|139077.1|139190.5|139090.5|139155.1|139055.1|132
1758515700000|2025-09-22 04:35:00|139178.5|139078.5|139199.1|139099.1|139206|139106|139173|139073|75
1758516000000|2025-09-22 04:40:00|139202.5|139102.5|139210|139110|139217.5|139117.5|139192.5|139092.5|98
1758516300000|2025-09-22 04:45:00|139213.5|139113.5|139198.5|139098.5|139232.5|139132.5|139191|139091|129
1758516600000|2025-09-22 04:50:00|139199|139099|139244|139144|139250|139150|139199|139099|135
1758516900000|2025-09-22 04:55:00|139244.5|139144.5|139225|139125|139250|139150|139207.5|139107.5|149
1758517200000|2025-09-22 05:00:00|139223.5|139123.5|139202.5|139102.5|139246.5|139146.5|139195.1|139095.1|148
1758517500000|2025-09-22 05:05:00|139203.5|139103.5|139188.5|139088.5|139203.5|139103.5|139172.5|139072.5|98
1758517800000|2025-09-22 05:10:00|139189.1|139089.1|139190.7|139090.7|139190.9|139090.9|139170.1|139070.1|96
1758518100000|2025-09-22 05:15:00|139198.5|139098.5|139212.4|139112.4|139212.9|139112.9|139174.5|139074.5|106
1758518400000|2025-09-22 05:20:00|139212.1|139112.1|139146.1|139046.1|139212.1|139112.1|139145|139045|128
1758518700000|2025-09-22 05:25:00|139139.1|139039.1|139112.1|139012.1|139148.1|139048.1|139107.5|139007.5|157
1758519000000|2025-09-22 05:30:00|139111.1|139011.1|139121.5|139021.5|139137.5|139037.5|139101.1|139001.1|106
1758519300000|2025-09-22 05:35:00|139125.1|139025.1|139131.1|139031.1|139132.1|139032.1|139093.1|138993.1|106
1758519600000|2025-09-22 05:40:00|139124.5|139024.5|139136.1|139036.1|139138.5|139038.5|139110.1|139010.1|113
1758519900000|2025-09-22 05:45:00|139130.5|139030.5|139133.1|139033.1|139133.1|139033.1|139124.1|139024.1|63
1758520200000|2025-09-22 05:50:00|139133.5|139033.5|139146.2|139046.2|139146.2|139046.2|139113.1|139013.1|89
1758520500000|2025-09-22 05:55:00|139146.4|139046.4|139166.5|139066.5|139181.1|139081.1|139146.4|139046.4|122
1758520800000|2025-09-22 06:00:00|139158.1|139058.1|139111.3|139011.3|139162.1|139062.1|139097.5|138997.5|179
1758521100000|2025-09-22 06:05:00|139110.1|139010.1|139129.1|139029.1|139140.1|139040.1|139110.1|139010.1|174
1758521400000|2025-09-22 06:10:00|139130.5|139030.5|139135.1|139035.1|139160.5|139060.5|139120|139020|159
1758521700000|2025-09-22 06:15:00|139136.5|139036.5|139118.5|139018.5|139153|139053|139100.1|139000.1|173
1758522000000|2025-09-22 06:20:00|139123|139023|139111.5|139011.5|139134.5|139034.5|139110|139010|153
1758522300000|2025-09-22 06:25:00|139114|139014|139100.1|139000.1|139117|139017|139065|138965|229
1758522600000|2025-09-22 06:30:00|139097.1|138997.1|139097|138997|139120.1|139020.1|139070.5|138970.5|121
1758522900000|2025-09-22 06:35:00|139097.5|138997.5|139124.5|138924.5|139128.9|138999.5|139056.5|138917|83
1758523200000|2025-09-22 06:40:00|139124.9|138924.9|139045.1|138945.1|139124.9|138976.9|139032|138915.8|47
1758523500000|2025-09-22 06:45:00|139078.2|138878.2|139045.9|138945.9|139083.5|138963.9|139038.2|138878.2|69
1758523800000|2025-09-22 06:50:00|139042.2|138942.2|138993.5|138893.5|139077.5|138951.9|138993|138855|69
1758524100000|2025-09-22 06:55:00|138993.4|138893.4|139054.3|138954.3|139060.1|138960.1|138991.5|138891.5|94
1758524400000|2025-09-22 07:00:00|139054.1|138954.1|139071.9|138971.9|139090.1|138990.1|139054.1|138954.1|127
1758524700000|2025-09-22 07:05:00|139072.9|138972.9|139178.2|138978.2|139181.9|139034.9|139066.2|138964.2|93
1758525000000|2025-09-22 07:10:00|139180.9|138980.9|139138.2|139038.2|139185.9|139068.9|139114.2|138970.8|108
1758525300000|2025-09-22 07:15:00|139148.9|139048.9|139110.2|139010.2|139157|139057|139108.2|139008.2|66
1758525600000|2025-09-22 07:20:00|139115.9|139015.9|139077.2|138977.2|139115.9|139015.9|139073.1|138973.1|57
1758525900000|2025-09-22 07:25:00|139078.9|138978.9|139014.9|138914.9|139078.9|138978.9|138984.1|138834.2|120
1758526200000|2025-09-22 07:30:00|139010|138910|139108.5|139008.5|139117|139017|139010|138910|67
1758526500000|2025-09-22 07:35:00|139105.1|139005.1|139057.8|138957.8|139109.5|139009.5|139050.1|138950.1|57
1758526800000|2025-09-22 07:40:00|139057.7|138957.7|139087.5|138987.5|139087.5|138987.5|139052.5|138952.5|32
1758527100000|2025-09-22 07:45:00|139092.1|138992.1|139087.5|138987.5|139092.5|138992.5|139087.5|138987.5|20
1758527400000|2025-09-22 07:50:00|139088.1|138988.1|139085.1|138985.1|139088.1|138988.1|139085.1|138985.1|11
1758527700000|2025-09-22 07:55:00|139086.1|138986.1|139125|139025|139136|139036|139086.1|138986.1|32
1758528000000|2025-09-22 08:00:00|139125.5|139025.5|139164|138964|139224.5|139082.5|139125.5|138958|68
1758528300000|2025-09-22 08:05:00|139163.5|138963.5|139088.5|138888.5|139164.5|139015|139034.5|138877.5|89
1758528600000|2025-09-22 08:10:00|139090|138890|138980.4|138780.4|139097|138897|138975.3|138775.3|98
1758528900000|2025-09-22 08:15:00|138981.6|138781.6|138988.5|138788.5|138988.5|138788.5|138967.9|138767.9|40
1758529200000|2025-09-22 08:20:00|138991|138791|139043|138843|139046.5|138846.5|138990.5|138790.5|79
1758529500000|2025-09-22 08:25:00|139043.5|138843.5|139041|138841|139043.5|138843.5|139020|138820|72
1758529800000|2025-09-22 08:30:00|139045|138845|139038.5|138838.5|139046|138846|139030.5|138830.5|51
1758530100000|2025-09-22 08:35:00|139038|138838|138939.2|138839.2|139040.5|138874|138939.2|138819.2|38
1758530400000|2025-09-22 08:40:00|138930|138830|138935.7|138835.7|138938.1|138838.1|138927.5|138827.5|20
1758530700000|2025-09-22 08:45:00|138936.1|138836.1|138942.1|138842.1|138942.1|138842.1|138934.1|138834.1|20
1758531000000|2025-09-22 08:50:00|138943.1|138843.1|139012.5|138812.5|139012.5|138872.1|138943.1|138812.5|47
1758531300000|2025-09-22 08:55:00|139011.5|138811.5|139014.5|138814.5|139016.5|138816.5|139011.5|138811.5|10
1758531600000|2025-09-22 09:00:00|139015.5|138815.5|139025.1|138825.1|139038.8|138838.8|139006.5|138806.5|166
1758531900000|2025-09-22 09:05:00|139025.5|138825.5|138972.1|138772.1|139029.1|138829.1|138965.5|138765.5|104
1758532200000|2025-09-22 09:10:00|138971.5|138771.5|138987.1|138787.1|138988.5|138788.5|138971.5|138771.5|65
1758532500000|2025-09-22 09:15:00|138986.5|138786.5|138991.5|138791.5|138995.5|138795.5|138986.1|138786.1|47
1758532800000|2025-09-22 09:20:00|138993.5|138793.5|139025.2|138825.2|139033.8|138833.8|138990.5|138790.5|47
1758533100000|2025-09-22 09:25:00|139024.2|138824.2|139026.4|138826.4|139027.9|138827.9|139023.2|138823.2|19
1758533400000|2025-09-22 09:30:00|139026|138826|139026.5|138826.5|139027|138827|139019.8|138819.8|57
1758533700000|2025-09-22 09:35:00|139025.5|138825.5|139019.9|138819.9|139035.1|138835.1|139018.2|138818.2|31
1758534000000|2025-09-22 09:40:00|139019.7|138819.7|139019.6|138819.6|139035.1|138835.1|139019.5|138819.5|20
1758534300000|2025-09-22 09:45:00|139018.2|138818.2|138971.9|138871.9|139022.5|138876.2|138971.1|138818.2|18
1758534600000|2025-09-22 09:50:00|138971.7|138871.7|138975|138875|138995|138895|138959.4|138859.4|36
1758534900000|2025-09-22 09:55:00|138995|138895|138989|138889|138995.1|138895.1|138986.5|138886.5|19
1758535200000|2025-09-22 10:00:00|138990|138890|138987|138887|138990|138890|138983|138883|24
1758535500000|2025-09-22 10:05:00|138986.5|138886.5|138986.5|138886.5|138988.5|138888.5|138982|138882|12
1758535800000|2025-09-22 10:10:00|138987|138887|138973|138873|138987.5|138887.5|138971.5|138871.5|15
1758536100000|2025-09-22 10:15:00|138972.5|138872.5|138964.1|138864.1|138977.1|138877.1|138960.5|138860.5|25
1758536400000|2025-09-22 10:20:00|138963.5|138863.5|138953.5|138853.5|138963.5|138863.5|138950.1|138850.1|24
1758536700000|2025-09-22 10:25:00|138950.1|138850.1|139009|138809|139011|138871.1|138946.5|138807.5|36
1758537000000|2025-09-22 10:30:00|139008.5|138808.5|139021.5|138821.5|139022|138822|139007|138807|128
1758537300000|2025-09-22 10:35:00|139022.5|138822.5|139023|138823|139023|138823|139021.5|138821.5|36
1758537600000|2025-09-22 10:40:00|139022.5|138822.5|139011.5|138811.5|139023|138823|139007.5|138807.5|15
1758537900000|2025-09-22 10:45:00|139010.5|138810.5|139000.5|138800.5|139010.5|138810.5|138988.2|138788.2|28
1758538200000|2025-09-22 10:50:00|139001|138801|139000|138800|139002|138802|138999.5|138799.5|10
1758538500000|2025-09-22 10:55:00|139000.5|138800.5|139006.5|138806.5|139006.5|138806.5|138999|138799|21
1758538800000|2025-09-22 11:00:00|139007.1|138807.1|139008.2|138808.2|139017.8|138817.8|139006.8|138806.8|20
1758539100000|2025-09-22 11:05:00|139017.8|138817.8|139025.7|138825.7|139026.3|138826.3|139017.8|138817.8|12
1758539400000|2025-09-22 11:10:00|139025.8|138825.8|139028.1|138828.1|139030.1|138830.1|139025.7|138825.7|29
1758539700000|2025-09-22 11:15:00|139028.3|138828.3|138977.2|138877.2|139028.3|138877.2|138977.2|138825.5|18
1758540000000|2025-09-22 11:20:00|138977.3|138877.3|138977.8|138877.8|138978.2|138878.2|138977.2|138877.2|10
1758540300000|2025-09-22 11:25:00|138978|138878|139010|138910|139015.5|138915.5|138973.8|138873.8|30
1758540600000|2025-09-22 11:30:00|139022|138922|139019.5|138919.5|139031|138931|139017|138917|38
1758540900000|2025-09-22 11:35:00|139018|138918|139016.1|138916.1|139018|138918|139016.1|138916.1|5
1758541200000|2025-09-22 11:40:00|139016|138916|139016.5|138916.5|139016.5|138916.5|139016|138916|3
1758541500000|2025-09-22 11:45:00|139016|138916|139013.5|138913.5|139016|138916|139013.5|138913.5|2
1758541800000|2025-09-22 11:50:00|139014.1|138914.1|139013.5|138913.5|139015|138915|139013|138913|7
1758542100000|2025-09-22 11:55:00|139013|138913|139042.5|138842.5|139090.5|138938.5|138993.5|138842|102
1758542400000|2025-09-22 12:00:00|139041.1|138841.1|138975.1|138875.1|139043.5|138875.1|138953|138831|145
1758542700000|2025-09-22 12:05:00|138975.5|138875.5|139030.1|138830.1|139038.1|138881|138973|138827.1|148
1758543000000|2025-09-22 12:10:00|139029.1|138829.1|139021|138821|139031.1|138831.1|139019.5|138819.5|103
1758543300000|2025-09-22 12:15:00|139020.5|138820.5|138991|138891|139021.5|138895.3|138958.5|138815.5|46
1758543600000|2025-09-22 12:20:00|138990.5|138890.5|139029.5|138829.5|139034.4|138901.5|138983.5|138829.5|34
1758543900000|2025-09-22 12:25:00|139030.6|138830.6|138990.3|138890.3|139036.7|138898.7|138987.8|138827.4|90
1758544200000|2025-09-22 12:30:00|139003.7|138903.7|138983|138883|139039.3|138908.6|138979.5|138832.6|48
1758544500000|2025-09-22 12:35:00|138982|138882|138952.4|138852.4|138982|138882|138946.3|138846.3|65
1758544800000|2025-09-22 12:40:00|138949.6|138849.6|138949|138849|138954.2|138854.2|138949|138849|16
1758545100000|2025-09-22 12:45:00|138946.6|138846.6|138920.5|138820.5|138978.1|138846.6|138904.6|138752|43
1758545400000|2025-09-22 12:50:00|138920.9|138820.9|138896|138796|138922|138822|138889|138789|100
1758545700000|2025-09-22 12:55:00|138896.5|138796.5|138918.5|138818.5|138918.5|138818.5|138892.5|138792.5|104
1758546000000|2025-09-22 13:00:00|138920.5|138820.5|138917.9|138817.9|138975.1|138875.1|138911.9|138754.1|117
1758546300000|2025-09-22 13:05:00|138917.6|138817.6|138905.7|138805.7|138919.4|138819.4|138905.7|138805.7|18
1758546600000|2025-09-22 13:10:00|138906|138806|138912.5|138812.5|138912.5|138812.5|138903.3|138803.3|26
1758546900000|2025-09-22 13:15:00|138911.5|138811.5|138967.8|138767.8|138973.1|138822.5|138911.5|138762.7|61
1758547200000|2025-09-22 13:20:00|138963.9|138763.9|138970|138770|138973.1|138773.1|138963.9|138763.9|21
1758547500000|2025-09-22 13:25:00|138972.5|138772.5|138925.5|138825.5|138982.5|138825.5|138919|138770|20
1758547800000|2025-09-22 13:30:00|138928.5|138828.5|138974.9|138874.9|138974.9|138874.9|138920.5|138820.5|40
1758548100000|2025-09-22 13:35:00|138977.2|138877.2|139025.1|138925.1|139028.1|138928.1|138957.7|138857.7|61
1758548400000|2025-09-22 13:40:00|139024.5|138924.5|139125.1|138925.1|139125.1|138958.5|139021.1|138897|63
1758548700000|2025-09-22 13:45:00|139127.5|138927.5|139166.5|138966.5|139180.1|138980.1|139127.5|138927.5|54
1758549000000|2025-09-22 13:50:00|139165.5|138965.5|139100.1|138900.1|139165.5|138965.5|139096.5|138896.5|60
1758549300000|2025-09-22 13:55:00|139101.5|138901.5|139028.9|138828.9|139102.5|138902.5|139024.4|138824.4|54
1758549600000|2025-09-22 14:00:00|139023.1|138823.1|139055|138955|139108.6|138967.8|139005|138805|49
1758549900000|2025-09-22 14:05:00|139059|138959|139050.2|138950.2|139064|138964|139050|138950|18
1758550200000|2025-09-22 14:10:00|139053.2|138953.2|139061.1|138961.1|139071|138971|139053.2|138953.2|16
1758550500000|2025-09-22 14:15:00|139058.5|138958.5|139120.1|138920.1|139125.1|138958.5|139057.5|138907.5|34
1758550800000|2025-09-22 14:20:00|139121.7|138921.7|139125.1|138925.1|139135.3|138935.3|139110.4|138910.4|13
1758551100000|2025-09-22 14:25:00|139132.5|138932.5|139124.1|138924.1|139133.8|138933.8|139110.1|138910.1|24
1758551400000|2025-09-22 14:30:00|139123.5|138923.5|139112.5|138912.5|139123.5|138923.5|139095.1|138895.1|64
1758551700000|2025-09-22 14:35:00|139112.1|138912.1|139118.5|138918.5|139128.1|138928.1|139110.1|138910.1|49
1758552000000|2025-09-22 14:40:00|139120.1|138920.1|139116.5|138916.5|139140.1|138940.1|139114.5|138914.5|24
1758552300000|2025-09-22 14:45:00|139115.5|138915.5|139126.1|138926.1|139134.5|138934.5|139099.5|138899.5|31
1758552600000|2025-09-22 14:50:00|139126.5|138926.5|139123.5|138923.5|139131.1|138931.1|139120.1|138920.1|19
1758552900000|2025-09-22 14:55:00|139124.5|138924.5|139124.5|138924.5|139124.5|138924.5|139124.5|138924.5|1
1758553200000|2025-09-22 15:00:00|139125.1|138925.1|139129.5|138929.5|139129.5|138929.5|139123.1|138923.1|10
1758553800000|2025-09-22 15:10:00|139130|138930|139178.1|138978.1|139180.5|138980.5|139130|138930|66
1758554100000|2025-09-22 15:15:00|139177.5|138977.5|139169.5|138969.5|139180.1|138980.1|139160|138960|45
1758554400000|2025-09-22 15:20:00|139169|138969|139170|138970|139170|138970|139162|138962|10
1758554700000|2025-09-22 15:25:00|139170.5|138970.5|139170|138970|139170.5|138970.5|139168.5|138968.5|6
1758555000000|2025-09-22 15:30:00|139168.5|138968.5|139161|138961|139182.5|138982.5|139147|138947|34
1758555300000|2025-09-22 15:35:00|139159|138959|139121.5|138921.5|139159|138959|139118.5|138918.5|23
1758555600000|2025-09-22 15:40:00|139121|138921|139081.5|138981.5|139127.5|138987.1|139073.5|138921|28
1758555900000|2025-09-22 15:45:00|139080.5|138980.5|139075.1|138975.1|139080.5|138980.5|139075.1|138975.1|5
1758556200000|2025-09-22 15:50:00|139076.5|138976.5|139074.5|138974.5|139089.1|138989.1|139074.1|138974.1|21
1758556500000|2025-09-22 15:55:00|139075.1|138975.1|139064|138964|139078.5|138978.5|139060.1|138960.1|51
1758556800000|2025-09-22 16:00:00|139066|138966|139075.1|138975.1|139081.1|138981.1|139064|138964|25
1758557100000|2025-09-22 16:05:00|139075.5|138975.5|139056.1|138956.1|139075.5|138975.5|139056.1|138956.1|19
1758557400000|2025-09-22 16:10:00|139059.1|138959.1|138983.1|138883.1|139059.8|138959.8|138982.5|138882.5|52
1758557700000|2025-09-22 16:15:00|138984.1|138884.1|138928.7|138828.7|138988.1|138888.1|138921.9|138821.9|68
1758558000000|2025-09-22 16:20:00|138927.9|138827.9|138975.6|138775.6|138976|138836.1|138908.1|138760.5|72
1758558300000|2025-09-22 16:25:00|138975|138775|138964.1|138764.1|138975|138831.1|138909.5|138742|36
1758558600000|2025-09-22 16:30:00|138966|138766|138977.1|138777.1|138979.1|138779.1|138960.5|138760.5|27
1758558900000|2025-09-22 16:35:00|138977.5|138777.5|138979.1|138779.1|138983.1|138783.1|138977.5|138777.5|20
1758559200000|2025-09-22 16:40:00|138979|138779|138980|138780|138981.5|138781.5|138975|138775|17
1758559500000|2025-09-22 16:45:00|138980.5|138780.5|138969|138769|138981.5|138781.5|138969|138769|20
1758559800000|2025-09-22 16:50:00|138969.5|138769.5|138984.5|138784.5|138985|138785|138968|138768|33
1758560100000|2025-09-22 16:55:00|138984|138784|138984.5|138784.5|138984.5|138784.5|138984|138784|2
1758560400000|2025-09-22 17:00:00|138984|138784|138970|138770|138989.9|138789.9|138962.5|138762.5|34
1758560700000|2025-09-22 17:05:00|138967|138767|138979|138779|138991|138791|138961.5|138761.5|20
1758561000000|2025-09-22 17:10:00|138980|138780|139001|138801|139005.1|138805.1|138980|138780|11
1758561300000|2025-09-22 17:15:00|139001.1|138801.1|139002|138802|139002|138802|139001.1|138801.1|4
1758561600000|2025-09-22 17:20:00|139001.1|138801.1|139002|138802|139002|138802|139001.1|138801.1|16
1758561900000|2025-09-22 17:25:00|139001.1|138801.1|139004.5|138804.5|139004.5|138804.5|139001.1|138801.1|6
1758562200000|2025-09-22 17:30:00|139003.8|138803.8|138977.5|138777.5|139015|138815|138976.5|138776.5|11
1758562500000|2025-09-22 17:35:00|138978|138778|138977|138777|138978.5|138778.5|138976|138776|16
1758562800000|2025-09-22 17:40:00|138976|138776|138978.4|138778.4|138978.5|138778.5|138976|138776|9
1758563100000|2025-09-22 17:45:00|138978.1|138778.1|138978.2|138778.2|138978.2|138778.2|138978.1|138778.1|4
1758563400000|2025-09-22 17:50:00|138978.1|138778.1|138977.5|138777.5|138978.5|138778.5|138967.2|138767.2|30
1758563700000|2025-09-22 17:55:00|138978|138778|138978.1|138778.1|138978.1|138778.1|138976.3|138776.3|9
1758564000000|2025-09-22 18:00:00|138977.5|138777.5|138980.1|138780.1|138984.1|138784.1|138972.1|138772.1|16
1758564300000|2025-09-22 18:05:00|138981.1|138781.1|138971.5|138771.5|138984.1|138784.1|138971.5|138771.5|37
1758564600000|2025-09-22 18:10:00|138973.1|138773.1|139001.7|138801.7|139001.7|138801.7|138973.1|138773.1|31
1758564900000|2025-09-22 18:15:00|139001.3|138801.3|139001.6|138801.6|139010.1|138810.1|138995.4|138795.4|27
1758565200000|2025-09-22 18:20:00|139015.1|138815.1|139019.5|138819.5|139026.5|138826.5|139002|138802|22
1758565500000|2025-09-22 18:25:00|139018.5|138818.5|139013.7|138813.7|139018.5|138818.5|139012.4|138812.4|6
1758565800000|2025-09-22 18:30:00|139018.1|138818.1|139010.6|138810.6|139018.5|138818.5|138997.4|138797.4|18
1758566100000|2025-09-22 18:35:00|139007.4|138807.4|139005.4|138805.4|139014.6|138814.6|139005|138805|18
1758566400000|2025-09-22 18:40:00|139009.6|138809.6|139009.6|138809.6|139009.6|138809.6|139007.4|138807.4|11
1758566700000|2025-09-22 18:45:00|139009.4|138809.4|139009.4|138809.4|139009.4|138809.4|139009.4|138809.4|1
1758567000000|2025-09-22 18:50:00|139009.6|138809.6|138992.4|138792.4|139009.6|138809.6|138992.4|138792.4|7
1758567300000|2025-09-22 18:55:00|138996.6|138796.6|139069.5|138869.5|139087.2|138887.2|138993.4|138793.4|55
1758567600000|2025-09-22 19:00:00|139072.5|138872.5|139044.5|138844.5|139072.5|138872.5|139044.5|138844.5|20
1758567900000|2025-09-22 19:05:00|139051.7|138851.7|139051.7|138851.7|139051.7|138851.7|139051.7|138851.7|1
1758568200000|2025-09-22 19:10:00|139050.5|138850.5|139036.5|138836.5|139054.7|138854.7|139030|138830|17
1758568500000|2025-09-22 19:15:00|139036|138836|138998.4|138798.4|139037|138837|138998.4|138798.4|33
1758568800000|2025-09-22 19:20:00|139003.6|138803.6|139003.6|138803.6|139003.6|138803.6|139003.6|138803.6|1
1758569100000|2025-09-22 19:25:00|139005.7|138805.7|139003.3|138803.3|139008.7|138808.7|139000.5|138800.5|5
1758569400000|2025-09-22 19:30:00|139008.7|138808.7|139012.4|138812.4|139013.1|138813.1|139006|138806|22
1758569700000|2025-09-22 19:35:00|139015.5|138815.5|138994.5|138794.5|139019|138819|138994.5|138794.5|33
1758570000000|2025-09-22 19:40:00|138998.7|138798.7|138994.5|138794.5|139003.7|138803.7|138994.5|138794.5|4
1758570300000|2025-09-22 19:45:00|138998.7|138798.7|138996.7|138796.7|139006.7|138806.7|138994.5|138794.5|16
1758570600000|2025-09-22 19:50:00|138980.5|138780.5|138986|138786|138986|138786|138968|138768|10
1758570900000|2025-09-22 19:55:00|138986.7|138786.7|138986.5|138786.5|138991.7|138791.7|138971.5|138771.5|12
1758585600000|2025-09-23 00:00:00|139096.6|138736.6|139096.6|138736.6|139096.6|138736.6|139096.6|138736.6|1
1758585900000|2025-09-23 00:05:00|138978|138878|139037.5|138937.5|139047|138947|138973|138873|91
1758586200000|2025-09-23 00:10:00|139037|138937|139107|139007|139118|139018|139029.2|138929.2|359
1758586500000|2025-09-23 00:15:00|139098|138998|139088.5|138988.5|139139.5|139039.5|139080.5|138980.5|219
1758586800000|2025-09-23 00:20:00|139088|138988|139121.3|139021.3|139129|139029|139076.5|138976.5|208
1758587100000|2025-09-23 00:25:00|139122|139022|139135.5|139035.5|139157.5|139057.5|139112|139012|217
1758587400000|2025-09-23 00:30:00|139132.5|139032.5|139165.4|139065.4|139238.8|139138.8|139121|139021|289
1758587700000|2025-09-23 00:35:00|139165.5|139065.5|139198.9|139098.9|139228.5|139128.5|139161.4|139061.4|274
1758588000000|2025-09-23 00:40:00|139199.4|139099.4|139207|139107|139233|139133|139186.5|139086.5|180
1758588300000|2025-09-23 00:45:00|139206.5|139106.5|139180.1|139080.1|139206.5|139106.5|139168|139068|180
1758588600000|2025-09-23 00:50:00|139178.5|139078.5|139160|139060|139184|139084|139125.5|139025.5|217
1758588900000|2025-09-23 00:55:00|139163.5|139063.5|139230|139130|139230.1|139130.1|139152|139052|181
1758589200000|2025-09-23 01:00:00|139229.4|139129.4|139232.1|139132.1|139275.8|139158.1|139197|139056|226
1758589500000|2025-09-23 01:05:00|139231|139131|139203|139103|139233.1|139133.1|139195|139095|168
1758589800000|2025-09-23 01:10:00|139202.5|139102.5|139231.5|139031.5|139238.5|139119.5|139177|139031.5|202
1758590100000|2025-09-23 01:15:00|139229|139029|139192.5|139092.5|139234|139098|139142.5|139012.5|241
1758590400000|2025-09-23 01:20:00|139190|139090|139179.5|139079.5|139193.5|139093.5|139169|139069|108
1758590700000|2025-09-23 01:25:00|139180.1|139080.1|139181.5|139081.5|139221|139121|139170.1|139070.1|171
1758591000000|2025-09-23 01:30:00|139181|139081|139193|139093|139214.4|139114.4|139162.3|139062.3|275
1758591300000|2025-09-23 01:35:00|139192.7|139092.7|139188|139088|139198.8|139098.8|139167|139067|263
1758591600000|2025-09-23 01:40:00|139188.5|139088.5|139174|139074|139189.5|139089.5|139157|139057|236
1758591900000|2025-09-23 01:45:00|139180|139080|139160.5|139060.5|139182|139082|139136.5|139036.5|192
1758592200000|2025-09-23 01:50:00|139161.5|139061.5|139291.5|139191.5|139313.5|139213.5|139157|139057|306
1758592500000|2025-09-23 01:55:00|139292.5|139192.5|139261.5|139161.5|139299|139199|139239.5|139139.5|250
1758592800000|2025-09-23 02:00:00|139261|139161|139277.5|139177.5|139289.5|139189.5|139256.5|139156.5|135
1758593100000|2025-09-23 02:05:00|139278|139178|139280.5|139180.5|139293|139193|139268|139168|111
1758593400000|2025-09-23 02:10:00|139290|139190|139287.5|139187.5|139336.1|139218.9|139249.5|139136.1|173
1758593700000|2025-09-23 02:15:00|139285.7|139185.7|139312|139212|139312|139212|139281.2|139181.2|105
1758594000000|2025-09-23 02:20:00|139313.5|139213.5|139315|139215|139319.5|139219.5|139294|139194|85
1758594300000|2025-09-23 02:25:00|139317|139217|139279.5|139179.5|139334.5|139234.5|139279.5|139179.5|99
1758594600000|2025-09-23 02:30:00|139280|139180|139330.5|139230.5|139348.8|139248.8|139279.5|139179.5|137
1758594900000|2025-09-23 02:35:00|139331|139231|139307.6|139207.6|139333|139233|139307.5|139207.5|101
1758595200000|2025-09-23 02:40:00|139308.6|139208.6|139248|139148|139308.6|139208.6|139229.3|139129.3|208
1758595500000|2025-09-23 02:45:00|139248.5|139148.5|139299|139199|139300|139200|139233.5|139133.5|113
1758595800000|2025-09-23 02:50:00|139302|139202|139333|139233|139342.5|139242.5|139294.5|139194.5|160
1758596100000|2025-09-23 02:55:00|139334|139234|139286|139186|139342|139242|139258|139158|144
1758596400000|2025-09-23 03:00:00|139297.5|139197.5|139298|139198|139343|139243|139287|139187|155
1758596700000|2025-09-23 03:05:00|139303|139203|139348|139248|139353.5|139253.5|139286|139186|155
1758597000000|2025-09-23 03:10:00|139347|139247|139336.5|139236.5|139368.5|139268.5|139325|139225|117
1758597300000|2025-09-23 03:15:00|139337|139237|139312.5|139212.5|139337|139237|139308|139208|102
1758597600000|2025-09-23 03:20:00|139311|139211|139272|139172|139315|139215|139269|139169|107
1758597900000|2025-09-23 03:25:00|139271|139171|139309|139209|139323|139223|139271|139171|105
1758598200000|2025-09-23 03:30:00|139311|139211|139319|139219|139328|139228|139299.5|139199.5|42
1758598500000|2025-09-23 03:35:00|139319.5|139219.5|139321|139221|139321.5|139221.5|139300|139200|123
1758598800000|2025-09-23 03:40:00|139320.5|139220.5|139283.1|139183.1|139330|139230|139280.3|139180.3|118
1758599100000|2025-09-23 03:45:00|139290|139190|139282.1|139182.1|139290.1|139190.1|139269.9|139169.9|63
1758599400000|2025-09-23 03:50:00|139282|139182|139293.5|139193.5|139297|139197|139280.1|139180.1|59
1758599700000|2025-09-23 03:55:00|139294|139194|139275|139175|139298.6|139198.6|139272|139172|114
1758600000000|2025-09-23 04:00:00|139273.5|139173.5|139288|139188|139298|139198|139264.5|139164.5|111
1758600300000|2025-09-23 04:05:00|139289|139189|139290.5|139190.5|139297.5|139197.5|139286.5|139186.5|56
1758600600000|2025-09-23 04:10:00|139289.5|139189.5|139290|139190|139297.5|139197.5|139283|139183|65
1758600900000|2025-09-23 04:15:00|139292.5|139192.5|139308.5|139208.5|139315|139215|139292.5|139192.5|73
1758601200000|2025-09-23 04:20:00|139306|139206|139320|139220|139341.7|139241.7|139306|139206|144
1758601500000|2025-09-23 04:25:00|139323.5|139223.5|139323|139223|139343.5|139243.5|139319|139219|86
1758601800000|2025-09-23 04:30:00|139320|139220|139287|139187|139320|139220|139285|139185|103
1758602100000|2025-09-23 04:35:00|139292.5|139192.5|139285.5|139185.5|139297|139197|139281.5|139181.5|24
1758602400000|2025-09-23 04:40:00|139283.5|139183.5|139297.5|139197.5|139309|139209|139282.5|139182.5|65
1758602700000|2025-09-23 04:45:00|139298.5|139198.5|139288.5|139188.5|139313|139213|139285|139185|75
1758603000000|2025-09-23 04:50:00|139285.5|139185.5|139295|139195|139295|139195|139285|139185|43
1758603300000|2025-09-23 04:55:00|139295.5|139195.5|139269.4|139169.4|139295.5|139195.5|139256.5|139156.5|112
1758603600000|2025-09-23 05:00:00|139272.5|139172.5|139258|139158|139282.5|139182.5|139253.5|139153.5|115
1758603900000|2025-09-23 05:05:00|139257.5|139157.5|139238|139138|139259|139159|139226.5|139126.5|100
1758604200000|2025-09-23 05:10:00|139237.5|139137.5|139225|139125|139243.5|139143.5|139223.5|139123.5|84
1758604500000|2025-09-23 05:15:00|139226.5|139126.5|139212.5|139112.5|139233|139133|139200|139100|96
1758604800000|2025-09-23 05:20:00|139207.5|139107.5|139206|139106|139222|139122|139202.5|139102.5|110
1758605100000|2025-09-23 05:25:00|139206.5|139106.5|139200.1|139100.1|139209.1|139109.1|139185|139085|135
1758605400000|2025-09-23 05:30:00|139201|139101|139158.5|139058.5|139206.1|139106.1|139157.5|139057.5|189
1758605700000|2025-09-23 05:35:00|139166|139066|139178|139078|139182.1|139082.1|139155|139055|141
1758606000000|2025-09-23 05:40:00|139179.5|139079.5|139186.5|139086.5|139204|139104|139178.5|139078.5|94
1758606300000|2025-09-23 05:45:00|139187|139087|139197|139097|139203|139103|139179.5|139079.5|104
1758606600000|2025-09-23 05:50:00|139197.5|139097.5|139219.6|139119.6|139238.6|139138.6|139197|139097|178
1758606900000|2025-09-23 05:55:00|139220.6|139120.6|139245|139145|139245.1|139145.1|139218|139118|175
1758607200000|2025-09-23 06:00:00|139235.5|139135.5|139243|139143|139249.2|139149.2|139210.1|139110.1|226
1758607500000|2025-09-23 06:05:00|139242.5|139142.5|139177|139077|139243.5|139143.5|139166|139066|213
1758607800000|2025-09-23 06:10:00|139177.5|139077.5|139185.5|139085.5|139195|139095|139176.5|139076.5|177
1758608100000|2025-09-23 06:15:00|139191|139091|139165|139065|139206|139106|139159|139059|116
1758608400000|2025-09-23 06:20:00|139163.5|139063.5|139158|139058|139196|139096|139157.5|139057.5|199
1758608700000|2025-09-23 06:25:00|139159|139059|139091.2|138991.2|139159|139059|139084.5|138984.5|229
1758609000000|2025-09-23 06:30:00|139090.6|138990.6|139177.1|139077.1|139177.1|139077.1|139086|138986|147
1758609300000|2025-09-23 06:35:00|139167.1|139067.1|139140|139040|139176.1|139076.1|139140|139040|33
1758609600000|2025-09-23 06:40:00|139128|139028|139170|139070|139208.1|139108.1|139122|139022|100
1758609900000|2025-09-23 06:45:00|139179.5|139079.5|139176|139076|139190|139090|139127.5|139027.5|76
1758610200000|2025-09-23 06:50:00|139185.9|139085.9|139194.5|139094.5|139199.5|139099.5|139176|139076|26
1758610500000|2025-09-23 06:55:00|139195|139095|139245|139145|139255.1|139155.1|139195|139095|53
1758610800000|2025-09-23 07:00:00|139251|139151|139358.5|139258.5|139373.2|139273.2|139247|139127|99
1758611100000|2025-09-23 07:05:00|139360|139260|139340|139240|139360|139260|139340|139240|44
1758611400000|2025-09-23 07:10:00|139339.5|139239.5|139340|139240|139354|139254|139339.5|139239.5|28
1758611700000|2025-09-23 07:15:00|139338.5|139238.5|139288|139188|139338.5|139238.5|139284.5|139184.5|38
1758612000000|2025-09-23 07:20:00|139287.5|139187.5|139332.4|139232.4|139338.3|139238.3|139287.5|139187.5|122
1758612300000|2025-09-23 07:25:00|139332|139232|139322|139222|139353|139253|139321|139221|63
1758612600000|2025-09-23 07:30:00|139313|139213|139285.4|139185.4|139335|139235|139265|139165|65
1758612900000|2025-09-23 07:35:00|139286|139186|139280|139180|139295|139195|139255|139155|48
1758613200000|2025-09-23 07:40:00|139289.2|139189.2|139302|139202|139304.5|139204.5|139289.2|139189.2|20
1758613500000|2025-09-23 07:45:00|139300|139200|139298|139198|139311.5|139211.5|139277.5|139177.5|52
1758613800000|2025-09-23 07:50:00|139298.5|139198.5|139299.3|139199.3|139301.8|139201.8|139274.5|139174.5|55
1758614100000|2025-09-23 07:55:00|139299.5|139199.5|139299|139199|139301.5|139201.5|139298.5|139198.5|20
1758614400000|2025-09-23 08:00:00|139304|139204|139318|139218|139327.5|139227.5|139304|139204|33
1758614700000|2025-09-23 08:05:00|139314.5|139214.5|139333.5|139233.5|139336|139236|139314.5|139214.5|52
1758615000000|2025-09-23 08:10:00|139333|139233|139400.5|139300.5|139482|139330|139328|139228|82
1758615300000|2025-09-23 08:15:00|139397|139297|139372|139272|139404|139304|139371.5|139271.5|32
1758615600000|2025-09-23 08:20:00|139349.5|139249.5|139284.5|139184.5|139349.5|139249.5|139282.5|139182.5|55
1758615900000|2025-09-23 08:25:00|139285|139185|139285.5|139185.5|139287|139187|139238|139138|41
1758616200000|2025-09-23 08:30:00|139287.5|139187.5|139294|139194|139323|139223|139281|139181|77
1758616500000|2025-09-23 08:35:00|139292.5|139192.5|139258|139158|139301.5|139201.5|139258|139158|39
1758616800000|2025-09-23 08:40:00|139262|139162|139215|139115|139265|139165|139209|139109|28
1758617100000|2025-09-23 08:45:00|139215.5|139115.5|139224|139124|139235|139135|139215.5|139115.5|31
1758617400000|2025-09-23 08:50:00|139223.5|139123.5|139208.5|139108.5|139223.5|139123.5|139208|139108|14
1758617700000|2025-09-23 08:55:00|139213.5|139113.5|139226.1|139126.1|139226.1|139126.1|139213.5|139113.5|15
1758618000000|2025-09-23 09:00:00|139226|139126|139256.5|139156.5|139256.5|139156.5|139225.5|139125.5|13
1758618300000|2025-09-23 09:05:00|139240.5|139140.5|139233.5|139133.5|139240.5|139140.5|139223.5|139123.5|11
1758618600000|2025-09-23 09:10:00|139232|139132|139200.5|139100.5|139232.5|139132.5|139200.5|139100.5|58
1758618900000|2025-09-23 09:15:00|139202|139102|139199.5|139099.5|139204|139104|139194.4|139094.4|23
1758619200000|2025-09-23 09:20:00|139194.8|139094.8|139189|139089|139199.5|139099.5|139175.2|139075.2|42
1758619500000|2025-09-23 09:25:00|139189.5|139089.5|139189|139089|139190|139090|139187.5|139087.5|11
1758619800000|2025-09-23 09:30:00|139193|139093|139194|139094|139203.9|139103.9|139181.5|139081.5|23
1758620100000|2025-09-23 09:35:00|139193.8|139093.8|139196.4|139096.4|139198.5|139098.5|139193.8|139093.8|27
1758620400000|2025-09-23 09:40:00|139195.9|139095.9|139222|139122|139223.5|139123.5|139195.8|139095.8|39
1758620700000|2025-09-23 09:45:00|139221.8|139121.8|139215.5|139115.5|139222.8|139122.8|139214|139114|33
1758621000000|2025-09-23 09:50:00|139213|139113|139202.7|139102.7|139215.5|139115.5|139202.7|139102.7|28
1758621300000|2025-09-23 09:55:00|139203|139103|139201.5|139101.5|139205.5|139105.5|139201.5|139101.5|18
1758621600000|2025-09-23 10:00:00|139201|139101|139233|139133|139233.5|139133.5|139198.2|139098.2|21
1758621900000|2025-09-23 10:05:00|139232.5|139132.5|139211.5|139111.5|139232.5|139132.5|139210.5|139110.5|32
1758622200000|2025-09-23 10:10:00|139212|139112|139211.5|139111.5|139215.5|139115.5|139207.5|139107.5|15
1758622500000|2025-09-23 10:15:00|139212.5|139112.5|139205|139105|139212.5|139112.5|139199.5|139099.5|17
1758622800000|2025-09-23 10:20:00|139206.5|139106.5|139206|139106|139206.5|139106.5|139204|139104|8
1758623100000|2025-09-23 10:25:00|139208|139108|139259|139159|139259|139159|139207.5|139107.5|16
1758623400000|2025-09-23 10:30:00|139258.7|139158.7|139246|139146|139276.5|139176.5|139244|139144|45
1758623700000|2025-09-23 10:35:00|139245|139145|139240|139140|139245|139145|139228.5|139128.5|27
1758624000000|2025-09-23 10:40:00|139241|139141|139242.5|139142.5|139244.5|139144.5|139240.5|139140.5|15
1758624300000|2025-09-23 10:45:00|139243|139143|139228.5|139128.5|139244|139144|139226.5|139126.5|19
1758624600000|2025-09-23 10:50:00|139228|139128|139226.5|139126.5|139236|139136|139226.5|139126.5|9
1758624900000|2025-09-23 10:55:00|139227|139127|139225.5|139125.5|139231.5|139131.5|139225.5|139125.5|27
1758625200000|2025-09-23 11:00:00|139224.5|139124.5|139224|139124|139224.5|139124.5|139223.5|139123.5|6
1758625500000|2025-09-23 11:05:00|139215|139115|139202|139102|139216|139116|139202|139102|16
1758625800000|2025-09-23 11:10:00|139202.5|139102.5|139233|139133|139237.5|139137.5|139202.5|139102.5|27
1758626100000|2025-09-23 11:15:00|139234.5|139134.5|139240|139140|139240|139140|139234|139134|12
1758626400000|2025-09-23 11:20:00|139239|139139|139250.5|139150.5|139262.5|139162.5|139239|139139|20
1758626700000|2025-09-23 11:25:00|139242.5|139142.5|139233.5|139133.5|139242.5|139142.5|139233.5|139133.5|8
1758627000000|2025-09-23 11:30:00|139237.5|139137.5|139241|139141|139241|139141|139237.5|139137.5|4
1758627300000|2025-09-23 11:35:00|139247.5|139147.5|139245.5|139145.5|139247.5|139147.5|139245.5|139145.5|4
1758627600000|2025-09-23 11:40:00|139245.8|139145.8|139246.4|139146.4|139247.1|139147.1|139244|139144|22
1758627900000|2025-09-23 11:45:00|139246.6|139146.6|139245.5|139145.5|139247.1|139147.1|139245|139145|17
1758628200000|2025-09-23 11:50:00|139247.5|139147.5|139245.1|139145.1|139247.5|139147.5|139241.5|139141.5|10
1758628500000|2025-09-23 11:55:00|139244.5|139144.5|139305.5|139105.5|139305.5|139155.5|139244.5|139105.5|12
1758628800000|2025-09-23 12:00:00|139305.1|139105.1|139306.7|139106.7|139316.5|139116.5|139303.5|139103.5|38
1758629100000|2025-09-23 12:05:00|139306.9|139106.9|139318.9|139118.9|139323.5|139123.5|139302.5|139102.5|21
1758629400000|2025-09-23 12:10:00|139318.5|139118.5|139330.5|139130.5|139331.5|139131.5|139317.5|139117.5|9
1758629700000|2025-09-23 12:15:00|139330.1|139130.1|139314.5|139114.5|139331.1|139131.1|139313.1|139113.1|34
1758630000000|2025-09-23 12:20:00|139314.1|139114.1|139320.9|139120.9|139321.5|139121.5|139282.5|139082.5|40
1758630300000|2025-09-23 12:25:00|139320.5|139120.5|139300.5|139100.5|139320.5|139120.5|139300.5|139100.5|34
1758630600000|2025-09-23 12:30:00|139293.1|139093.1|139297.1|139097.1|139299.1|139099.1|139285.1|139085.1|45
1758630900000|2025-09-23 12:35:00|139296.5|139096.5|139313.5|139113.5|139313.5|139113.5|139296.5|139096.5|13
1758631200000|2025-09-23 12:40:00|139314|139114|139314|139114|139320.5|139120.5|139314|139114|21
1758631500000|2025-09-23 12:45:00|139313.5|139113.5|139314|139114|139316|139116|139313.5|139113.5|12
1758631800000|2025-09-23 12:50:00|139314.5|139114.5|139291.5|139091.5|139315|139115|139282|139082|25
1758632100000|2025-09-23 12:55:00|139291|139091|139285|139085|139291|139091|139285|139085|14
1758632400000|2025-09-23 13:00:00|139285.9|139085.9|139179.1|139079.1|139286|139086|139172.5|139033.5|87
1758632700000|2025-09-23 13:05:00|139178.5|139078.5|139175.1|139075.1|139179.1|139079.1|139159.1|139059.1|33
1758633000000|2025-09-23 13:10:00|139177.1|139077.1|139236.7|139036.7|139241|139086.1|139177.1|139032.9|30
1758633300000|2025-09-23 13:15:00|139234.3|139034.3|139246|139046|139258.5|139058.5|139233.3|139033.3|23
1758633600000|2025-09-23 13:20:00|139245.5|139045.5|139255|139055|139255|139055|139240.6|139040.6|26
1758633900000|2025-09-23 13:25:00|139254.5|139054.5|139226.5|139126.5|139254.5|139132.1|139204.5|139050|14
1758634200000|2025-09-23 13:30:00|139226.1|139126.1|139286.5|139086.5|139287.5|139153.1|139220|139070|41
1758634500000|2025-09-23 13:35:00|139286.1|139086.1|139326.5|139126.5|139341.1|139141.1|139286.1|139086.1|49
1758634800000|2025-09-23 13:40:00|139340.8|139140.8|139416.7|139056.7|139419.7|139154.3|139326.5|139051.2|40
1758635100000|2025-09-23 13:45:00|139413.4|139053.4|139365.8|139165.8|139413.4|139165.8|139323.4|139036.4|63
1758635400000|2025-09-23 13:50:00|139365|139165|139400.6|139200.6|139428.5|139228.5|139365|139165|79
1758635700000|2025-09-23 13:55:00|139395|139195|139351.1|139251.1|139415.1|139265.1|139336.5|139192.8|66
1758636000000|2025-09-23 14:00:00|139350.1|139250.1|139367.5|139267.5|139378.1|139278.1|139322.1|139222.1|145
1758636300000|2025-09-23 14:05:00|139368.1|139268.1|139384|139184|139387.5|139287.5|139315.5|139184|102
1758636600000|2025-09-23 14:10:00|139338.3|139238.3|139295.5|139195.5|139338.3|139238.3|139295.1|139195.1|49
1758636900000|2025-09-23 14:15:00|139295.1|139195.1|139289.4|139189.4|139307.7|139207.7|139280.1|139180.1|38
1758637200000|2025-09-23 14:20:00|139285.5|139185.5|139310.1|139210.1|139314.3|139214.3|139285.3|139185.3|34
1758637500000|2025-09-23 14:25:00|139322.5|139222.5|139318|139218|139335.1|139235.1|139312.5|139212.5|46
1758637800000|2025-09-23 14:30:00|139317.5|139217.5|139280.1|139180.1|139317.5|139217.5|139278.5|139178.5|34
1758638100000|2025-09-23 14:35:00|139280.5|139180.5|139281.5|139181.5|139292.1|139192.1|139276.1|139176.1|35
1758638400000|2025-09-23 14:40:00|139280.5|139180.5|139260.1|139160.1|139280.5|139180.5|139260.1|139160.1|61
1758638700000|2025-09-23 14:45:00|139254.5|139154.5|139243.5|139143.5|139254.5|139154.5|139240.1|139140.1|28
1758639000000|2025-09-23 14:50:00|139240|139140|139243.5|139143.5|139245|139145|139235|139135|25
1758639300000|2025-09-23 14:55:00|139242|139142|139265|139065|139294.5|139143.5|139241|139061.5|39
1758639600000|2025-09-23 15:00:00|139263.5|139063.5|139225.1|139125.1|139270|139125.5|139215.1|139055|41
1758639900000|2025-09-23 15:05:00|139215.1|139115.1|139245.1|139145.1|139252.5|139152.5|139210.1|139110.1|31
1758640200000|2025-09-23 15:10:00|139244.1|139144.1|139233.1|139133.1|139249.1|139149.1|139231.5|139131.5|41
1758640500000|2025-09-23 15:15:00|139236.5|139136.5|139240.3|139140.3|139244.2|139144.2|139233.1|139133.1|34
1758640800000|2025-09-23 15:20:00|139242.1|139142.1|139227|139127|139244.5|139144.5|139227|139127|28
1758641100000|2025-09-23 15:25:00|139230|139130|139240.1|139140.1|139242.5|139142.5|139230|139130|12
1758641400000|2025-09-23 15:30:00|139247.5|139147.5|139326.1|139126.1|139326.1|139185.1|139245.1|139125.5|33
1758641700000|2025-09-23 15:35:00|139332.1|139132.1|139307.5|139107.5|139337.8|139137.8|139307.5|139107.5|21
1758642000000|2025-09-23 15:40:00|139315|139115|139301|139201|139315|139211.3|139265.1|139115|25
1758642300000|2025-09-23 15:45:00|139302.7|139202.7|139299.1|139199.1|139302.7|139202.7|139299.1|139199.1|9
1758642600000|2025-09-23 15:50:00|139301|139201|139310|139210|139359.7|139210|139299.1|139151.5|13
1758642900000|2025-09-23 15:55:00|139307.5|139207.5|139268.5|139168.5|139311|139211|139266.5|139166.5|33
1758643200000|2025-09-23 16:00:00|139261.5|139161.5|139280|139180|139280|139180|139255.1|139155.1|24
1758643500000|2025-09-23 16:05:00|139282.5|139182.5|139317.1|139217.1|139344.5|139244.5|139282.5|139182.5|30
1758643800000|2025-09-23 16:10:00|139316.5|139216.5|139319.5|139219.5|139319.7|139219.7|139316.5|139216.5|20
1758644100000|2025-09-23 16:15:00|139319.7|139219.7|139250.5|139150.5|139319.9|139219.9|139250.5|139150.5|26
1758644400000|2025-09-23 16:20:00|139250.1|139150.1|139255.1|139155.1|139255.1|139155.1|139249.5|139149.5|18
1758645000000|2025-09-23 16:30:00|139254.5|139154.5|139255.1|139155.1|139255.1|139155.1|139254.5|139154.5|2
1758645300000|2025-09-23 16:35:00|139315.4|139115.4|139305.5|139105.5|139416.7|139216.7|139303|139103|188
1758645600000|2025-09-23 16:40:00|139306.5|139106.5|139340.5|139140.5|139365|139165|139306.5|139106.5|73
1758645900000|2025-09-23 16:45:00|139339.5|139139.5|139321.5|139121.5|139340|139140|139312|139112|31
1758646200000|2025-09-23 16:50:00|139321|139121|139303.8|139103.8|139321|139121|139302.8|139102.8|28
1758646500000|2025-09-23 16:55:00|139304.7|139104.7|139321.9|139121.9|139324|139124|139304.6|139104.6|31
1758646800000|2025-09-23 17:00:00|139322.4|139122.4|139313.6|139113.6|139326|139126|139310.3|139110.3|26
1758647100000|2025-09-23 17:05:00|139313.8|139113.8|139312.6|139112.6|139313.8|139113.8|139310.6|139110.6|25
1758647400000|2025-09-23 17:10:00|139312.1|139112.1|139310.5|139110.5|139312.8|139112.8|139309.8|139109.8|20
1758647700000|2025-09-23 17:15:00|139311.1|139111.1|139333.5|139133.5|139333.5|139133.5|139310|139110|26
1758648000000|2025-09-23 17:20:00|139346|139146|139366.7|139166.7|139368.8|139168.8|139346|139146|23
1758648300000|2025-09-23 17:25:00|139364.8|139164.8|139363.9|139163.9|139365.4|139165.4|139356.2|139156.2|41
1758648600000|2025-09-23 17:30:00|139363.4|139163.4|139361.8|139161.8|139367.3|139167.3|139358.7|139158.7|37
1758648900000|2025-09-23 17:35:00|139360.3|139160.3|139329.5|139129.5|139362.7|139162.7|139310|139110|55
1758649200000|2025-09-23 17:40:00|139329|139129|139294.1|139094.1|139331.5|139131.5|139290|139090|24
1758649500000|2025-09-23 17:45:00|139293.5|139093.5|139294.1|139094.1|139295.1|139095.1|139293.5|139093.5|7
1758649800000|2025-09-23 17:50:00|139293.1|139093.1|139340|139140|139340|139140|139290.1|139090.1|22
1758650100000|2025-09-23 17:55:00|139352.6|139152.6|139349.8|139149.8|139357.6|139157.6|139345.5|139145.5|19
1758650400000|2025-09-23 18:00:00|139349.3|139149.3|139342.4|139142.4|139356.6|139156.6|139339|139139|55
1758650700000|2025-09-23 18:05:00|139349.7|139149.7|139362.6|139162.6|139375.1|139175.1|139339.5|139139.5|80
1758651000000|2025-09-23 18:10:00|139357.4|139157.4|139348.7|139148.7|139360.6|139160.6|139345.4|139145.4|11
1758651300000|2025-09-23 18:15:00|139347|139147|139352|139152|139352|139152|139343.4|139143.4|8
1758651600000|2025-09-23 18:20:00|139350|139150|139343.4|139143.4|139353.1|139153.1|139343.4|139143.4|13
1758651900000|2025-09-23 18:25:00|139341.1|139141.1|139340.4|139140.4|139347.6|139147.6|139339.4|139139.4|8
1758652200000|2025-09-23 18:30:00|139347.6|139147.6|139347.6|139147.6|139347.6|139147.6|139339.4|139139.4|18
1758652500000|2025-09-23 18:35:00|139340.4|139140.4|139342.3|139142.3|139347.7|139147.7|139340.4|139140.4|10
1758652800000|2025-09-23 18:40:00|139339.5|139139.5|139317.7|139117.7|139339.5|139139.5|139310.5|139110.5|25
1758653100000|2025-09-23 18:45:00|139310.5|139110.5|139319.8|139119.8|139319.8|139119.8|139310.5|139110.5|18
1758653400000|2025-09-23 18:50:00|139323.7|139123.7|139333.5|139133.5|139335.7|139135.7|139323.6|139123.6|5
1758653700000|2025-09-23 18:55:00|139335.6|139135.6|139373.1|139173.1|139375.5|139175.5|139335|139135|48
1758654000000|2025-09-23 19:00:00|139367.3|139167.3|139375|139175|139375|139175|139356.5|139156.5|25
1758654300000|2025-09-23 19:05:00|139375.1|139175.1|139381|139181|139381|139181|139375.1|139175.1|6
1758654600000|2025-09-23 19:10:00|139388.6|139188.6|139381|139181|139389.4|139189.4|139380|139180|17
1758654900000|2025-09-23 19:15:00|139382.6|139182.6|139379.6|139179.6|139390.6|139190.6|139375.5|139175.5|26
1758655200000|2025-09-23 19:20:00|139380.9|139180.9|139375.1|139175.1|139389.8|139189.8|139375.1|139175.1|23
1758655500000|2025-09-23 19:25:00|139371.1|139171.1|139390.3|139190.3|139391.4|139191.4|139369.5|139169.5|24
1758655800000|2025-09-23 19:30:00|139379.6|139179.6|139378.3|139178.3|139398.1|139198.1|139377.1|139177.1|23
1758656100000|2025-09-23 19:35:00|139377.3|139177.3|139349.1|139149.1|139377.3|139177.3|139349.1|139149.1|13
1758656400000|2025-09-23 19:40:00|139333.4|139133.4|139314.5|139114.5|139336.6|139136.6|139314.5|139114.5|9
1758656700000|2025-09-23 19:45:00|139320.6|139120.6|139321.6|139121.6|139321.6|139121.6|139320.6|139120.6|2
1758657300000|2025-09-23 19:55:00|139302.5|139102.5|139305.5|139105.5|139305.5|139105.5|139302.5|139102.5|7
1758672000000|2025-09-24 00:00:00|139374.7|139098.5|139180.5|139080.5|139374.7|139098.5|139133.5|138981|245
1758672300000|2025-09-24 00:05:00|139181|139081|139252.1|139152.1|139280|139180|139176.1|139076.1|425
1758672600000|2025-09-24 00:10:00|139253.1|139153.1|139245.1|139145.1|139279|139179|139234.1|139134.1|389
1758672900000|2025-09-24 00:15:00|139244.5|139144.5|139264.1|139164.1|139289.3|139189.3|139218.1|139118.1|277
1758673200000|2025-09-24 00:20:00|139263.5|139163.5|139226.2|139126.2|139270|139170|139204.5|139104.5|309
1758673500000|2025-09-24 00:25:00|139225.8|139125.8|139261.5|139161.5|139275|139175|139213.5|139113.5|267
1758673800000|2025-09-24 00:30:00|139262.5|139162.5|139340.5|139240.5|139342.5|139242.5|139261|139161|244
1758674100000|2025-09-24 00:35:00|139341|139241|139316.1|139216.1|139351.5|139251.5|139305.3|139205.3|110
1758674400000|2025-09-24 00:40:00|139315.5|139215.5|139260.1|139160.1|139319.4|139219.4|139260.1|139160.1|124
1758674700000|2025-09-24 00:45:00|139260.2|139160.2|139260.5|139160.5|139275|139175|139237.5|139137.5|156
1758675000000|2025-09-24 00:50:00|139269|139169|139279|139179|139280|139180|139250|139150|192
1758675300000|2025-09-24 00:55:00|139285.1|139185.1|139260.1|139160.1|139289|139189|139251|139151|113
1758675600000|2025-09-24 01:00:00|139252|139152|139286|139186|139299.5|139199.5|139244.1|139144.1|199
1758675900000|2025-09-24 01:05:00|139286.5|139186.5|139272.5|139172.5|139296|139196|139260|139160|105
1758676200000|2025-09-24 01:10:00|139272|139172|139331.5|139131.5|139335.5|139197.5|139262.5|139127|137
1758676500000|2025-09-24 01:15:00|139331|139131|139323|139223|139345|139245|139282|139127|188
1758676800000|2025-09-24 01:20:00|139324.5|139224.5|139313.5|139213.5|139352.3|139252.3|139313.5|139213.5|155
1758677100000|2025-09-24 01:25:00|139315|139215|139322|139222|139335|139235|139307.5|139207.5|153
1758677400000|2025-09-24 01:30:00|139311.6|139211.6|139247.5|139147.5|139338|139238|139240|139140|252
1758677700000|2025-09-24 01:35:00|139245.5|139145.5|139266.5|139166.5|139280.1|139180.1|139239.5|139139.5|226
1758678000000|2025-09-24 01:40:00|139266|139166|139218.5|139118.5|139280|139180|139197.5|139097.5|256
1758678300000|2025-09-24 01:45:00|139215.5|139115.5|139233|139133|139248.5|139148.5|139180.5|139080.5|268
1758678600000|2025-09-24 01:50:00|139233.5|139133.5|139225.1|139125.1|139253.5|139153.5|139224.5|139124.5|113
1758678900000|2025-09-24 01:55:00|139221.3|139121.3|139290.5|139190.5|139301.5|139201.5|139221.3|139121.3|161
1758679200000|2025-09-24 02:00:00|139291|139191|139310|139210|139325|139225|139291|139191|113
1758679500000|2025-09-24 02:05:00|139314.5|139214.5|139338.5|139238.5|139357|139257|139308.5|139208.5|214
1758679800000|2025-09-24 02:10:00|139339|139239|139342.5|139242.5|139393.5|139293.5|139335.1|139235.1|210
1758680100000|2025-09-24 02:15:00|139347.5|139247.5|139300.1|139200.1|139347.5|139247.5|139290.1|139190.1|63
1758680400000|2025-09-24 02:20:00|139303|139203|139295|139195|139312.5|139212.5|139287|139187|74
1758680700000|2025-09-24 02:25:00|139297.5|139197.5|139312|139212|139332.1|139232.1|139291.5|139191.5|121
1758681000000|2025-09-24 02:30:00|139311|139211|139328.5|139228.5|139329|139229|139305.5|139205.5|91
1758681300000|2025-09-24 02:35:00|139328|139228|139362|139262|139405.5|139305.5|139327.5|139227.5|207
1758681600000|2025-09-24 02:40:00|139362.5|139262.5|139314|139214|139363|139263|139305|139205|126
1758681900000|2025-09-24 02:45:00|139320.5|139220.5|139345.5|139245.5|139347|139247|139312.5|139212.5|116
1758682200000|2025-09-24 02:50:00|139346.5|139246.5|139316.5|139216.5|139358.5|139258.5|139313.7|139213.7|116
1758682500000|2025-09-24 02:55:00|139315.5|139215.5|139320.5|139220.5|139327|139227|139302|139202|153
1758682800000|2025-09-24 03:00:00|139321.5|139221.5|139317|139217|139327.5|139227.5|139298.5|139198.5|149
1758683100000|2025-09-24 03:05:00|139316.5|139216.5|139346|139246|139355.5|139255.5|139316|139216|74
1758683400000|2025-09-24 03:10:00|139347.5|139247.5|139346|139246|139353.5|139253.5|139337.5|139237.5|58
1758683700000|2025-09-24 03:15:00|139340|139240|139361|139261|139364.6|139264.6|139338.5|139238.5|86
1758684000000|2025-09-24 03:20:00|139361.4|139261.4|139366.5|139266.5|139379|139279|139359|139259|92
1758684300000|2025-09-24 03:25:00|139368.5|139268.5|139330|139230|139368.5|139268.5|139329.5|139229.5|83
1758684600000|2025-09-24 03:30:00|139329.5|139229.5|139357.5|139257.5|139370.4|139270.4|139322.5|139222.5|120
1758684900000|2025-09-24 03:35:00|139358|139258|139395.6|139295.6|139405|139305|139355|139255|100
1758685200000|2025-09-24 03:40:00|139396.6|139296.6|139402|139302|139413.5|139313.5|139393|139293|110
1758685500000|2025-09-24 03:45:00|139397|139297|139416.5|139316.5|139421.5|139321.5|139378.5|139278.5|103
1758685800000|2025-09-24 03:50:00|139425|139325|139415|139315|139430.5|139330.5|139404.5|139304.5|47
1758686100000|2025-09-24 03:55:00|139422.2|139322.2|139450|139350|139451.5|139351.5|139422.2|139322.2|110
1758686400000|2025-09-24 04:00:00|139448|139348|139405|139305|139461|139361|139404|139304|152
1758686700000|2025-09-24 04:05:00|139409.4|139309.4|139410|139310|139416|139316|139400|139300|80
1758687000000|2025-09-24 04:10:00|139407.5|139307.5|139392|139292|139408|139308|139389.5|139289.5|104
1758687300000|2025-09-24 04:15:00|139390.1|139290.1|139351.8|139251.8|139399|139299|139351.8|139251.8|96
1758687600000|2025-09-24 04:20:00|139351.4|139251.4|139375|139275|139377.1|139277.1|139349|139249|106
1758687900000|2025-09-24 04:25:00|139374|139274|139331.5|139231.5|139375.5|139275.5|139325.5|139225.5|87
1758688200000|2025-09-24 04:30:00|139333|139233|139355.3|139255.3|139377.3|139277.3|139332.2|139232.2|89
1758688500000|2025-09-24 04:35:00|139355|139255|139372|139272|139372.5|139272.5|139350|139250|81
1758688800000|2025-09-24 04:40:00|139373|139273|139357|139257|139376|139276|139355|139255|76
1758689100000|2025-09-24 04:45:00|139357.5|139257.5|139354|139254|139368.5|139268.5|139343|139243|109
1758689400000|2025-09-24 04:50:00|139352.5|139252.5|139368.5|139268.5|139372|139272|139352.5|139252.5|86
1758689700000|2025-09-24 04:55:00|139369|139269|139356.5|139256.5|139372.5|139272.5|139340.1|139240.1|86
1758690000000|2025-09-24 05:00:00|139350.1|139250.1|139371.5|139271.5|139374.5|139274.5|139340.1|139240.1|76
1758690300000|2025-09-24 05:05:00|139372.5|139272.5|139391.5|139291.5|139392.5|139292.5|139366.5|139266.5|49
1758690600000|2025-09-24 05:10:00|139401|139301|139390.1|139290.1|139403.1|139303.1|139380.1|139280.1|99
1758690900000|2025-09-24 05:15:00|139389.5|139289.5|139361.5|139261.5|139390.1|139290.1|139360.5|139260.5|72
1758691200000|2025-09-24 05:20:00|139363|139263|139353|139253|139363|139263|139349|139249|86
1758691500000|2025-09-24 05:25:00|139352|139252|139341.5|139241.5|139371.5|139271.5|139300.5|139200.5|119
1758691800000|2025-09-24 05:30:00|139343.1|139243.1|139399|139299|139399.6|139299.6|139343.1|139243.1|114
1758692100000|2025-09-24 05:35:00|139398.8|139298.8|139382.5|139282.5|139419.5|139319.5|139374.5|139274.5|137
1758692400000|2025-09-24 05:40:00|139382|139282|139424.1|139324.1|139424.1|139324.1|139380.5|139280.5|88
1758692700000|2025-09-24 05:45:00|139419|139319|139425.5|139325.5|139434|139334|139401|139301|156
1758693000000|2025-09-24 05:50:00|139426.5|139326.5|139432.5|139332.5|139449.2|139349.2|139420.5|139320.5|105
1758693300000|2025-09-24 05:55:00|139433|139333|139443.5|139343.5|139451.2|139351.2|139421.4|139321.4|128
1758693600000|2025-09-24 06:00:00|139443|139343|139443.5|139343.5|139448.5|139348.5|139411.5|139311.5|196
1758693900000|2025-09-24 06:05:00|139443|139343|139463.6|139363.6|139481.3|139381.3|139439|139339|128
1758694200000|2025-09-24 06:10:00|139463.7|139363.7|139473.5|139373.5|139491.8|139391.8|139463.7|139363.7|170
1758694500000|2025-09-24 06:15:00|139471.5|139371.5|139467|139367|139482.5|139382.5|139459|139359|91
1758694800000|2025-09-24 06:20:00|139467.5|139367.5|139499|139399|139501|139401|139467.5|139367.5|112
1758695100000|2025-09-24 06:25:00|139499.5|139399.5|139590|139490|139662|139562|139499.5|139399.5|310
1758695400000|2025-09-24 06:30:00|139591.5|139491.5|139689|139589|139712.2|139589|139588|139485.8|155
1758695700000|2025-09-24 06:35:00|139690|139590|139601|139501|139690|139590|139599|139499|71
1758696000000|2025-09-24 06:40:00|139598.6|139498.6|139573|139473|139637|139501|139555|139405.5|98
1758696300000|2025-09-24 06:45:00|139582.6|139482.6|139619.1|139519.1|139627.5|139527.5|139582.2|139482.2|72
1758696600000|2025-09-24 06:50:00|139625.1|139525.1|139624|139524|139628.1|139528.1|139613|139513|52
1758696900000|2025-09-24 06:55:00|139623|139523|139620|139520|139627|139527|139614.2|139514.2|22
1758697200000|2025-09-24 07:00:00|139620.2|139520.2|139600.1|139500.1|139657|139520.2|139590.4|139454.2|112
1758697500000|2025-09-24 07:05:00|139600|139500|139575.2|139475.2|139600.1|139500.1|139565.2|139465.2|95
1758697800000|2025-09-24 07:10:00|139581.1|139481.1|139585.2|139485.2|139607|139507|139575.9|139475.9|48
1758698100000|2025-09-24 07:15:00|139591|139491|139531.1|139431.1|139601|139501|139529.1|139429.1|55
1758698400000|2025-09-24 07:20:00|139529.1|139429.1|139627|139427|139635.1|139449.1|139529.1|139420.1|48
1758698700000|2025-09-24 07:25:00|139633|139433|139592|139492|139637|139502|139592|139425|29
1758699000000|2025-09-24 07:30:00|139597|139497|139585|139485|139598|139498|139585|139485|23
1758699300000|2025-09-24 07:35:00|139584.9|139484.9|139563.5|139463.5|139585.8|139485.8|139561|139461|55
1758699600000|2025-09-24 07:40:00|139562.5|139462.5|139538|139438|139564|139464|139523|139423|38
1758699900000|2025-09-24 07:45:00|139539.5|139439.5|139544.5|139444.5|139560|139460|139535|139435|37
1758700200000|2025-09-24 07:50:00|139545|139445|139544.5|139444.5|139545.5|139445.5|139543.5|139443.5|5
1758700500000|2025-09-24 07:55:00|139543.5|139443.5|139526|139426|139543.5|139443.5|139520|139420|15
1758700800000|2025-09-24 08:00:00|139509|139409|139577.3|139477.3|139587.5|139487.5|139501.5|139401.5|75
1758701100000|2025-09-24 08:05:00|139578|139478|139525.8|139425.8|139578|139478|139507.2|139407.2|43
1758701400000|2025-09-24 08:10:00|139525.3|139425.3|139688.5|139488.5|139690.1|139531.1|139525.3|139425.3|40
1758701700000|2025-09-24 08:15:00|139689.1|139489.1|139645|139545|139695|139547.5|139637|139482.5|16
1758702000000|2025-09-24 08:20:00|139646.4|139546.4|139867|139667|139867|139667|139642.9|139542.9|60
1758702300000|2025-09-24 08:25:00|139866.7|139666.7|139784.5|139684.5|139879.8|139685|139780|139611.6|52
1758702600000|2025-09-24 08:30:00|139800.5|139700.5|139900|139700|139950.5|139799|139796.5|139667.5|83
1758702900000|2025-09-24 08:35:00|139898.3|139698.3|139821.5|139621.5|139900.6|139765|139774|139621.5|48
1758703200000|2025-09-24 08:40:00|139822.5|139622.5|139796.5|139696.5|139823.5|139696.5|139769.5|139622.5|15
1758703500000|2025-09-24 08:45:00|139798|139698|139792|139692|139801.5|139701.5|139787.5|139687.5|26
1758703800000|2025-09-24 08:50:00|139789.5|139689.5|139748|139648|139798|139698|139745.5|139645.5|52
1758704100000|2025-09-24 08:55:00|139747|139647|139725|139625|139750.5|139650.5|139720|139620|25
1758704400000|2025-09-24 09:00:00|139724|139624|139665.3|139565.3|139724.5|139624.5|139665.3|139565.3|40
1758704700000|2025-09-24 09:05:00|139665.2|139565.2|139735.9|139635.9|139738|139638|139664.4|139564.4|40
1758705000000|2025-09-24 09:10:00|139735.8|139635.8|139701.5|139601.5|139735.8|139635.8|139701.5|139601.5|49
1758705300000|2025-09-24 09:15:00|139702|139602|139705.5|139605.5|139706|139606|139701|139601|31
1758705600000|2025-09-24 09:20:00|139704|139604|139713|139613|139715.5|139615.5|139691.5|139591.5|90
1758705900000|2025-09-24 09:25:00|139714|139614|139712|139612|139714.5|139614.5|139712|139612|9
1758706200000|2025-09-24 09:30:00|139711|139611|139724.7|139624.7|139731.4|139631.4|139702|139602|28
1758706500000|2025-09-24 09:35:00|139724.5|139624.5|139710|139610|139725|139625|139709.7|139609.7|30
1758706800000|2025-09-24 09:40:00|139710.5|139610.5|139755|139655|139755|139655|139710.5|139610.5|34
1758707100000|2025-09-24 09:45:00|139785|139685|139793.5|139693.5|139798.6|139698.6|139780|139680|37
1758707400000|2025-09-24 09:50:00|139793|139693|139727.6|139627.6|139795.8|139695.8|139727.6|139627.6|75
1758707700000|2025-09-24 09:55:00|139728.4|139628.4|139742|139642|139745|139645|139728.4|139628.4|11
1758708000000|2025-09-24 10:00:00|139753.1|139653.1|139732.1|139632.1|139753.5|139653.5|139732.1|139632.1|20
1758708300000|2025-09-24 10:05:00|139738.5|139638.5|139758.5|139658.5|139759|139659|139738.5|139638.5|26
1758708600000|2025-09-24 10:10:00|139760|139660|139875|139675|139888.1|139729|139760|139660|49
1758708900000|2025-09-24 10:15:00|139890.1|139690.1|139889.5|139689.5|139905.1|139705.1|139880|139680|77
1758709200000|2025-09-24 10:20:00|139889.1|139689.1|139893|139693|139895|139695|139887.1|139687.1|89
1758709500000|2025-09-24 10:25:00|139888.1|139688.1|139839|139739|139893|139741|139835.5|139688.1|77
1758709800000|2025-09-24 10:30:00|139837.5|139737.5|139785|139685|139837.6|139737.6|139785|139685|40
1758710100000|2025-09-24 10:35:00|139790|139690|139798.5|139698.5|139798.5|139698.5|139790|139690|4
1758710400000|2025-09-24 10:40:00|139799|139699|139851.1|139751.1|139852.1|139752.1|139799|139699|29
1758710700000|2025-09-24 10:45:00|139851.9|139751.9|139846.5|139746.5|139852.3|139752.3|139841|139741|29
1758711000000|2025-09-24 10:50:00|139842.5|139742.5|139853|139753|139853.5|139753.5|139842|139742|29
1758711300000|2025-09-24 10:55:00|139853.5|139753.5|139853.5|139753.5|139853.5|139753.5|139853|139753|11
1758711600000|2025-09-24 11:00:00|139855.1|139755.1|139885|139785|139890|139790|139855|139755|30
1758711900000|2025-09-24 11:05:00|139885.7|139785.7|139910.5|139810.5|139944.3|139844.3|139885.7|139785.7|59
1758712200000|2025-09-24 11:10:00|139911|139811|139911|139811|139940.1|139840.1|139905|139805|69
1758712500000|2025-09-24 11:15:00|139910.5|139810.5|139909.9|139709.9|139941.1|139812|139875.5|139709.9|32
1758712800000|2025-09-24 11:20:00|139918.7|139718.7|139910.1|139710.1|139930|139730|139899.9|139699.9|14
1758713100000|2025-09-24 11:25:00|139900.9|139700.9|139862|139762|139920.1|139762|139862|139700.9|17
1758713400000|2025-09-24 11:30:00|139862.5|139762.5|139826|139726|139884.5|139763.1|139826|139682.5|25
1758713700000|2025-09-24 11:35:00|139800|139700|139748.5|139648.5|139801.5|139701.5|139748|139648|35
1758714000000|2025-09-24 11:40:00|139747|139647|139829.9|139629.9|139842.1|139649|139746.5|139615.9|25
1758714300000|2025-09-24 11:45:00|139840.1|139640.1|139794.5|139694.5|139840.1|139697.5|139758.5|139640.1|57
1758714600000|2025-09-24 11:50:00|139799|139699|139826.5|139726.5|139828.5|139728.5|139799|139699|66
1758714900000|2025-09-24 11:55:00|139827|139727|139821.5|139721.5|139827|139727|139803.8|139703.8|48
1758715200000|2025-09-24 12:00:00|139825|139725|139815.1|139715.1|139828|139728|139815.1|139715.1|34
1758715500000|2025-09-24 12:05:00|139813.1|139713.1|139833|139633|139867|139715.1|139813.1|139624.5|53
1758715800000|2025-09-24 12:10:00|139831.5|139631.5|139799.5|139699.5|139838|139718.5|139785|139631.5|43
1758716100000|2025-09-24 12:15:00|139803|139703|139809.5|139709.5|139809.5|139709.5|139801|139701|27
1758716400000|2025-09-24 12:20:00|139797.5|139697.5|139792|139692|139798|139698|139778.5|139678.5|23
1758716700000|2025-09-24 12:25:00|139814.5|139714.5|139838.5|139638.5|139843.5|139714.5|139790|139636|40
1758717000000|2025-09-24 12:30:00|139839|139639|139781.1|139681.1|139845|139695|139781.1|139638|33
1758717300000|2025-09-24 12:35:00|139782.1|139682.1|139842.5|139742.5|139867.5|139767.5|139781.5|139681.5|65
1758717600000|2025-09-24 12:40:00|139842.9|139742.9|139870.5|139770.5|139870.5|139770.5|139839.3|139739.3|35
1758717900000|2025-09-24 12:45:00|139870.9|139770.9|139880.5|139780.5|139895|139795|139870.9|139770.9|66
1758718200000|2025-09-24 12:50:00|139888|139788|140092.3|139892.3|140092.5|139892.5|139888|139742.5|107
1758718500000|2025-09-24 12:55:00|140084.5|139884.5|139975|139875|140095.1|139895.1|139967|139799.9|170
1758718800000|2025-09-24 13:00:00|139966|139866|140025.6|139825.6|140031.7|139877.5|139964.3|139813.5|117
1758719100000|2025-09-24 13:05:00|140018.5|139818.5|139975.1|139875.1|140026.6|139878.5|139965.1|139811.5|69
1758719400000|2025-09-24 13:10:00|139975.5|139875.5|139997.3|139897.3|140016.5|139916.5|139974.1|139874.1|109
1758719700000|2025-09-24 13:15:00|139999.3|139899.3|140004.5|139904.5|140015.5|139915.5|139997.3|139897.3|46
1758720000000|2025-09-24 13:20:00|140004.1|139904.1|140046.1|139846.1|140047.1|139905.1|139940.1|139824.1|53
1758720300000|2025-09-24 13:25:00|140045.5|139845.5|139989.5|139889.5|140054.5|139897.1|139977.1|139840.1|67
1758720600000|2025-09-24 13:30:00|139989.7|139889.7|140017.1|139917.1|140037.1|139937.1|139988.2|139888.2|81
1758720900000|2025-09-24 13:35:00|140015.1|139915.1|140067.5|139867.5|140110.1|139915.3|140011.9|139861.9|71
1758721200000|2025-09-24 13:40:00|140066.9|139866.9|140080|139880|140080.8|139880.8|140065.6|139865.6|31
1758721500000|2025-09-24 13:45:00|140070|139870|140085|139885|140095|139895|140061.5|139861.5|33
1758721800000|2025-09-24 13:50:00|140081|139881|140090|139890|140094.2|139894.2|140065|139865|74
1758722100000|2025-09-24 13:55:00|140086|139886|140230.1|140030.1|140253.7|140108.5|140085|139885|145
1758722400000|2025-09-24 14:00:00|140226.1|140026.1|140290.1|140090.1|140399.6|140199.6|140224.1|140024.1|170
1758722700000|2025-09-24 14:05:00|140289.1|140089.1|140201.5|140101.5|140292.5|140121.1|140170.5|140026.2|161
1758723000000|2025-09-24 14:10:00|140210.1|140110.1|140258.5|140158.5|140270.1|140170.1|140201.1|140101.1|49
1758723300000|2025-09-24 14:15:00|140259.1|140159.1|140225.1|140125.1|140279.5|140160.1|140210.5|140055|70
1758723600000|2025-09-24 14:20:00|140222.1|140122.1|140254.9|140154.9|140260.1|140160.1|140222.1|140122.1|45
1758723900000|2025-09-24 14:25:00|140242.1|140142.1|140222.5|140122.5|140242.1|140142.1|140215.1|140115.1|38
1758724200000|2025-09-24 14:30:00|140222.3|140122.3|140214.1|140114.1|140229.5|140129.5|140202.5|140102.5|41
1758724500000|2025-09-24 14:35:00|140214.5|140114.5|140209.5|140109.5|140229.1|140129.1|140196.1|140096.1|40
1758724800000|2025-09-24 14:40:00|140210.1|140110.1|140218.5|140118.5|140261|140135.5|140206.1|140060.5|51
1758725100000|2025-09-24 14:45:00|140219.1|140119.1|140180.1|140080.1|140235.1|140135.1|140173.1|140073.1|82
1758725400000|2025-09-24 14:50:00|140179.5|140079.5|140185.1|140085.1|140197.4|140097.4|140164.8|140064.8|75
1758725700000|2025-09-24 14:55:00|140193.9|140093.9|140165.1|140065.1|140194.3|140094.3|140160.1|140060.1|72
1758726000000|2025-09-24 15:00:00|140160.1|140060.1|140260.1|140060.1|140272.1|140122|140160|140058.5|56
1758726300000|2025-09-24 15:05:00|140257.5|140057.5|140292.4|140092.4|140292.6|140092.6|140257.1|140057.1|62
1758726600000|2025-09-24 15:10:00|140284.7|140084.7|140300|140100|140300|140100|140280|140080|33
1758726900000|2025-09-24 15:15:00|140297.5|140097.5|140289.5|140089.5|140300|140100|140283.5|140083.5|28
1758727200000|2025-09-24 15:20:00|140301|140101|140290|140090|140303.2|140103.2|140285.5|140085.5|40
1758727500000|2025-09-24 15:25:00|140291.5|140091.5|140350|140150|140352|140152|140290|140090|45
1758727800000|2025-09-24 15:30:00|140350.7|140150.7|140327|140227|140374.5|140230.1|140320.5|140150.7|55
1758728100000|2025-09-24 15:35:00|140325|140225|140308.1|140208.1|140370.7|140230.1|140296.5|140167.3|63
1758728400000|2025-09-24 15:40:00|140311.5|140211.5|140290.1|140190.1|140313.7|140213.7|140288.3|140188.3|37
1758728700000|2025-09-24 15:45:00|140289.8|140189.8|140303.5|140203.5|140304.1|140204.1|140289.5|140189.5|25
1758729000000|2025-09-24 15:50:00|140304.5|140204.5|140335.4|140235.4|140342.5|140242.5|140304.1|140204.1|41
1758729300000|2025-09-24 15:55:00|140335.7|140235.7|140346.5|140246.5|140360.1|140260.1|140335.1|140235.1|57
1758729600000|2025-09-24 16:00:00|140347.5|140247.5|140372.1|140272.1|140377.5|140277.5|140345.3|140245.3|67
1758729900000|2025-09-24 16:05:00|140375.1|140275.1|140373.5|140273.5|140377.5|140277.5|140373.1|140273.1|16
1758730200000|2025-09-24 16:10:00|140374.1|140274.1|140373.1|140273.1|140391.6|140291.6|140372.7|140272.7|27
1758730500000|2025-09-24 16:15:00|140373.5|140273.5|140375.6|140275.6|140390.1|140290.1|140373.1|140273.1|21
1758730800000|2025-09-24 16:20:00|140375.7|140275.7|140350.5|140250.5|140377.5|140277.5|140315.5|140215.5|32
1758731100000|2025-09-24 16:25:00|140363.1|140263.1|140356.5|140256.5|140368.1|140268.1|140349.5|140249.5|29
1758731400000|2025-09-24 16:30:00|140406.5|140206.5|140445.5|140245.5|140446.9|140246.9|140406.5|140206.5|37
1758731700000|2025-09-24 16:35:00|140445.1|140245.1|140448.9|140248.9|140462.5|140262.5|140444.7|140244.7|29
1758732000000|2025-09-24 16:40:00|140449.1|140249.1|140425.1|140225.1|140449.7|140249.7|140415.5|140215.5|37
1758732300000|2025-09-24 16:45:00|140423.1|140223.1|140421.5|140221.5|140448.5|140248.5|140375.8|140175.8|67
1758732600000|2025-09-24 16:50:00|140416.5|140216.5|140377.1|140177.1|140416.5|140216.5|140355.1|140155.1|42
1758732900000|2025-09-24 16:55:00|140379.1|140179.1|140384.4|140184.4|140400|140200|140340|140140|89
1758733200000|2025-09-24 17:00:00|140384.6|140184.6|140373.5|140173.5|140384.6|140184.6|140345|140145|47
1758733500000|2025-09-24 17:05:00|140370.4|140170.4|140371|140171|140376.1|140176.1|140369|140169|11
1758733800000|2025-09-24 17:10:00|140370|140170|140358.5|140158.5|140370|140170|140357.1|140157.1|31
1758734100000|2025-09-24 17:15:00|140359.7|140159.7|140370.5|140170.5|140370.5|140170.5|140358.5|140158.5|8
1758734400000|2025-09-24 17:20:00|140362|140162|140368.5|140168.5|140369.5|140169.5|140362|140162|16
1758734700000|2025-09-24 17:25:00|140367.1|140167.1|140370.1|140170.1|140370.1|140170.1|140367.1|140167.1|10
1758735000000|2025-09-24 17:30:00|140369.5|140169.5|140363.1|140163.1|140372.5|140172.5|140363.1|140163.1|16
1758735300000|2025-09-24 17:35:00|140362.1|140162.1|140380.1|140180.1|140380.1|140180.1|140358.5|140158.5|11
1758735600000|2025-09-24 17:40:00|140385.1|140185.1|140390.1|140190.1|140390.1|140190.1|140380.1|140180.1|3
1758735900000|2025-09-24 17:45:00|140389.5|140189.5|140366.5|140166.5|140389.5|140189.5|140360.9|140160.9|16
1758736200000|2025-09-24 17:50:00|140367|140167|140361.6|140161.6|140367.1|140167.1|140359.4|140159.4|38
1758736500000|2025-09-24 17:55:00|140362.6|140162.6|140365.1|140165.1|140365.1|140165.1|140359.7|140159.7|16
1758736800000|2025-09-24 18:00:00|140365.5|140165.5|140371.3|140171.3|140374.2|140174.2|140361.7|140161.7|16
1758737100000|2025-09-24 18:05:00|140371.1|140171.1|140381.5|140181.5|140384.5|140184.5|140369.9|140169.9|29
1758737400000|2025-09-24 18:10:00|140398.1|140198.1|140399.5|140199.5|140416.5|140216.5|140390.1|140190.1|28
1758737700000|2025-09-24 18:15:00|140398.5|140198.5|140414.1|140214.1|140415.1|140215.1|140395.1|140195.1|23
1758738000000|2025-09-24 18:20:00|140415.1|140215.1|140414.5|140214.5|140415.1|140215.1|140410.5|140210.5|6
1758738300000|2025-09-24 18:25:00|140414.1|140214.1|140390|140190|140414.1|140214.1|140388|140188|23
1758738600000|2025-09-24 18:30:00|140391.2|140191.2|140400.6|140200.6|140403.1|140203.1|140387.5|140187.5|37
1758738900000|2025-09-24 18:35:00|140400|140200|140402.5|140202.5|140402.5|140202.5|140393.4|140193.4|20
1758739200000|2025-09-24 18:40:00|140400.4|140200.4|140403.1|140203.1|140405.5|140205.5|140393.4|140193.4|18
1758739500000|2025-09-24 18:45:00|140403.8|140203.8|140418.3|140218.3|140425.1|140225.1|140403.5|140203.5|13
1758739800000|2025-09-24 18:50:00|140418.1|140218.1|140417.5|140217.5|140423.9|140223.9|140414.7|140214.7|27
1758740100000|2025-09-24 18:55:00|140412.3|140212.3|140409.4|140209.4|140429.7|140229.7|140409.4|140209.4|39
1758740400000|2025-09-24 19:00:00|140411.3|140211.3|140402.9|140202.9|140417.9|140217.9|140402.1|140202.1|28
1758740700000|2025-09-24 19:05:00|140402.3|140202.3|140410.2|140210.2|140410.5|140210.5|140401.1|140201.1|36
1758741000000|2025-09-24 19:10:00|140409.4|140209.4|140404.5|140204.5|140410.2|140210.2|140403.5|140203.5|23
1758741300000|2025-09-24 19:15:00|140404.1|140204.1|140399.5|140199.5|140404.1|140204.1|140399.5|140199.5|8
1758741600000|2025-09-24 19:20:00|140400.1|140200.1|140400.1|140200.1|140400.5|140200.5|140398.5|140198.5|7
1758741900000|2025-09-24 19:25:00|140399.5|140199.5|140401.5|140201.5|140401.5|140201.5|140399.5|140199.5|6
1758742200000|2025-09-24 19:30:00|140401.1|140201.1|140404.5|140204.5|140405.1|140205.1|140401.1|140201.1|8
1758742500000|2025-09-24 19:35:00|140403.5|140203.5|140408.5|140208.5|140410.1|140210.1|140403.5|140203.5|8
1758742800000|2025-09-24 19:40:00|140408.1|140208.1|140407.5|140207.5|140410.1|140210.1|140407.5|140207.5|5
1758743400000|2025-09-24 19:50:00|140410.1|140210.1|140410.1|140210.1|140410.1|140210.1|140407.1|140207.1|13
1758743700000|2025-09-24 19:55:00|140409.5|140209.5|140400.1|140200.1|140410.1|140210.1|140399.5|140199.5|9
1758758400000|2025-09-25 00:00:00|140117.8|139872.2|140047.8|139947.8|140161|140008.1|140042.5|139849|326
1758758700000|2025-09-25 00:05:00|140048|139948|140057|139957|140063|139963|139984.5|139884.5|394
1758759000000|2025-09-25 00:10:00|140056.5|139956.5|140036.1|139936.1|140093|139993|140010.5|139910.5|356
1758759300000|2025-09-25 00:15:00|140032|139932|140051.4|139951.4|140086|139986|140031|139931|245
1758759600000|2025-09-25 00:20:00|140051.8|139951.8|139925|139825|140065.5|139965.5|139897|139797|322
1758759900000|2025-09-25 00:25:00|139924.5|139824.5|139907.5|139807.5|139952.7|139852.7|139891.1|139791.1|304
1758760200000|2025-09-25 00:30:00|139902|139802|139927.7|139827.7|139942.5|139842.5|139865.5|139765.5|288
1758760500000|2025-09-25 00:35:00|139926.5|139826.5|139890|139790|139926.5|139826.5|139881.1|139781.1|206
1758760800000|2025-09-25 00:40:00|139889.5|139789.5|139812.5|139712.5|139906.5|139806.5|139794|139694|346
1758761100000|2025-09-25 00:45:00|139813.1|139713.1|139850|139750|139859.5|139759.5|139785.1|139685.1|305
1758761400000|2025-09-25 00:50:00|139849.5|139749.5|139878.8|139778.8|139896.5|139796.5|139840.1|139740.1|201
1758761700000|2025-09-25 00:55:00|139879.1|139779.1|139842|139742|139897.5|139797.5|139782.4|139682.4|221
1758762000000|2025-09-25 01:00:00|139838.1|139738.1|139870|139770|139875|139775|139817.5|139717.5|192
1758762300000|2025-09-25 01:05:00|139866|139766|139880.1|139780.1|139884.5|139784.5|139850.5|139750.5|145
1758762600000|2025-09-25 01:10:00|139881|139781|139928.5|139728.5|139931.5|139815.1|139870|139726.5|270
1758762900000|2025-09-25 01:15:00|139927|139727|139924.5|139824.5|139956.5|139835.5|139897|139727|197
1758763200000|2025-09-25 01:20:00|139924|139824|139915.3|139815.3|139938.5|139838.5|139893|139793|172
1758763500000|2025-09-25 01:25:00|139915.6|139815.6|139911.5|139811.5|139921.5|139821.5|139870.5|139770.5|182
1758763800000|2025-09-25 01:30:00|139909.9|139809.9|139815|139715|139915.5|139815.5|139731|139631|273
1758764100000|2025-09-25 01:35:00|139817.5|139717.5|139940.2|139840.2|139960|139860|139817.5|139717.5|306
1758764400000|2025-09-25 01:40:00|139940|139840|139962.9|139862.9|140008.5|139908.5|139899|139799|369
1758764700000|2025-09-25 01:45:00|139959.4|139859.4|139964|139864|140005.5|139905.5|139932.4|139832.4|297
1758765000000|2025-09-25 01:50:00|139964.5|139864.5|139904.7|139804.7|139975.5|139875.5|139897.5|139797.5|278
1758765300000|2025-09-25 01:55:00|139905.5|139805.5|139873.1|139773.1|139907|139807|139857.4|139757.4|226
1758765600000|2025-09-25 02:00:00|139874.7|139774.7|139830|139730|139882|139782|139820|139720|260
1758765900000|2025-09-25 02:05:00|139832|139732|139871.5|139771.5|139875|139775|139827|139727|153
1758766200000|2025-09-25 02:10:00|139872|139772|139850|139750|139885|139785|139826.5|139726.5|220
1758766500000|2025-09-25 02:15:00|139849|139749|139910.8|139810.8|139924.5|139824.5|139842.3|139742.3|197
1758766800000|2025-09-25 02:20:00|139910|139810|139926.5|139826.5|139940.1|139840.1|139900.5|139800.5|168
1758767100000|2025-09-25 02:25:00|139925.5|139825.5|139906|139806|139926|139826|139876.5|139776.5|140
1758767400000|2025-09-25 02:30:00|139909.5|139809.5|139879.7|139779.7|139924|139824|139862|139762|169
1758767700000|2025-09-25 02:35:00|139878.8|139778.8|139888|139788|139930|139830|139874.5|139774.5|132
1758768000000|2025-09-25 02:40:00|139887.5|139787.5|139907.5|139807.5|139907.5|139807.5|139881.5|139781.5|64
1758768300000|2025-09-25 02:45:00|139904|139804|139864|139764|139909|139809|139846|139746|101
1758768600000|2025-09-25 02:50:00|139864.2|139764.2|139917.5|139817.5|139930.1|139830.1|139860.9|139760.9|96
1758768900000|2025-09-25 02:55:00|139911.5|139811.5|139843|139743|139917.5|139817.5|139840|139740|151
1758769200000|2025-09-25 03:00:00|139841.5|139741.5|139831.5|139731.5|139876.5|139776.5|139828|139728|105
1758769500000|2025-09-25 03:05:00|139832.5|139732.5|139808|139708|139834|139734|139808|139708|127
1758769800000|2025-09-25 03:10:00|139812.5|139712.5|139820|139720|139825.5|139725.5|139781|139681|144
1758770100000|2025-09-25 03:15:00|139819.1|139719.1|139767.1|139667.1|139826.5|139726.5|139764|139664|98
1758770400000|2025-09-25 03:20:00|139767.5|139667.5|139809.5|139709.5|139822.2|139722.2|139753.5|139653.5|180
1758770700000|2025-09-25 03:25:00|139809|139709|139818.5|139718.5|139821.5|139721.5|139806|139706|95
1758771000000|2025-09-25 03:30:00|139818|139718|139799.1|139699.1|139822.5|139722.5|139798.1|139698.1|123
1758771300000|2025-09-25 03:35:00|139798.7|139698.7|139780|139680|139799.1|139699.1|139775.5|139675.5|117
1758771600000|2025-09-25 03:40:00|139782|139682|139759.9|139659.9|139784|139684|139745|139645|112
1758771900000|2025-09-25 03:45:00|139760.5|139660.5|139780.5|139680.5|139785|139685|139759|139659|129
1758772200000|2025-09-25 03:50:00|139780.9|139680.9|139774.5|139674.5|139789.8|139689.8|139765|139665|146
1758772500000|2025-09-25 03:55:00|139773.5|139673.5|139788.5|139688.5|139806|139706|139765|139665|153
1758772800000|2025-09-25 04:00:00|139788|139688|139812|139712|139827|139727|139781.5|139681.5|174
1758773100000|2025-09-25 04:05:00|139812.5|139712.5|139831.5|139731.5|139833.5|139733.5|139812|139712|128
1758773400000|2025-09-25 04:10:00|139830.5|139730.5|139835|139735|139845|139745|139825.5|139725.5|102
1758773700000|2025-09-25 04:15:00|139834.5|139734.5|139858|139758|139859|139759|139819.5|139719.5|146
1758774000000|2025-09-25 04:20:00|139856|139756|139845.5|139745.5|139859|139759|139830|139730|97
1758774300000|2025-09-25 04:25:00|139846|139746|139855.3|139755.3|139864|139764|139845.5|139745.5|124
1758774600000|2025-09-25 04:30:00|139855.6|139755.6|139845|139745|139860.4|139760.4|139830|139730|151
1758774900000|2025-09-25 04:35:00|139846|139746|139848.1|139748.1|139850|139750|139836|139736|94
1758775200000|2025-09-25 04:40:00|139848.5|139748.5|139867|139767|139869.1|139769.1|139845.5|139745.5|67
1758775500000|2025-09-25 04:45:00|139864|139764|139855|139755|139867.1|139767.1|139847.5|139747.5|57
1758775800000|2025-09-25 04:50:00|139853|139753|139862.5|139762.5|139881.2|139781.2|139852.5|139752.5|199
1758776100000|2025-09-25 04:55:00|139861.5|139761.5|139873.5|139773.5|139879.4|139779.4|139860.4|139760.4|149
1758776400000|2025-09-25 05:00:00|139868.5|139768.5|139870.1|139770.1|139879.1|139779.1|139849|139749|140
1758776700000|2025-09-25 05:05:00|139872|139772|139853|139753|139883|139783|139851.5|139751.5|60
1758777000000|2025-09-25 05:10:00|139858|139758|139865|139765|139876.5|139776.5|139852.5|139752.5|149
1758777300000|2025-09-25 05:15:00|139862|139762|139853|139753|139890|139790|139841.5|139741.5|176
1758777600000|2025-09-25 05:20:00|139848.5|139748.5|139885|139785|139885|139785|139844|139744|174
1758777900000|2025-09-25 05:25:00|139886|139786|139905.9|139805.9|139923.5|139823.5|139883.5|139783.5|204
1758778200000|2025-09-25 05:30:00|139906.2|139806.2|139924|139824|139924.5|139824.5|139898.5|139798.5|142
1758778500000|2025-09-25 05:35:00|139923.5|139823.5|139986|139886|139999.3|139899.3|139916|139816|195
1758778800000|2025-09-25 05:40:00|139985.5|139885.5|140016.5|139916.5|140017|139917|139978|139878|209
1758779100000|2025-09-25 05:45:00|140021.9|139921.9|139980.1|139880.1|140025|139925|139977|139877|119
1758779400000|2025-09-25 05:50:00|139979.5|139879.5|139978.1|139878.1|139990.1|139890.1|139970.5|139870.5|128
1758779700000|2025-09-25 05:55:00|139980.4|139880.4|139971.5|139871.5|139988.8|139888.8|139935.5|139835.5|169
1758780000000|2025-09-25 06:00:00|139971|139871|140015|139915|140023|139923|139957.5|139857.5|158
1758780300000|2025-09-25 06:05:00|140013.5|139913.5|139990.1|139890.1|140015.5|139915.5|139990.1|139890.1|139
1758780600000|2025-09-25 06:10:00|139991|139891|140002|139902|140035|139935|139989|139889|123
1758780900000|2025-09-25 06:15:00|140001.5|139901.5|139853|139753|140002|139902|139850|139750|202
1758781200000|2025-09-25 06:20:00|139856.5|139756.5|139919.9|139819.9|139937|139837|139832|139732|251
1758781500000|2025-09-25 06:25:00|139920.1|139820.1|139910.5|139810.5|139920.1|139820.1|139845|139745|264
1758781800000|2025-09-25 06:30:00|139906.5|139806.5|139976.5|139776.5|139989|139838.1|139885.2|139770.1|145
1758782100000|2025-09-25 06:35:00|139978.1|139778.1|140005.1|139805.1|140020.1|139867|139932.5|139732.5|118
1758782400000|2025-09-25 06:40:00|140012.1|139812.1|139994.1|139894.1|140062|139904.1|139989.1|139804.1|80
1758782700000|2025-09-25 06:45:00|139990.1|139890.1|139938|139838|139995.1|139895.1|139938|139838|30
1758783000000|2025-09-25 06:50:00|139936.5|139836.5|139965|139865|139990.1|139890.1|139911|139811|71
1758783300000|2025-09-25 06:55:00|139976|139876|140045.6|139845.6|140047|139890.3|139972|139822|32
1758783600000|2025-09-25 07:00:00|140035|139835|139995.2|139895.2|140046|139903|139988.7|139835|44
1758783900000|2025-09-25 07:05:00|139989|139889|139992|139892|140042|139901|139983|139842|71
1758784200000|2025-09-25 07:10:00|139994|139894|139991|139891|140009|139909|139989|139889|37
1758784500000|2025-09-25 07:15:00|139989|139889|139975.3|139875.3|139991|139891|139968.1|139868.1|19
1758784800000|2025-09-25 07:20:00|139975.1|139875.1|139991|139891|139991.1|139891.1|139974.9|139874.9|26
1758785100000|2025-09-25 07:25:00|139985|139885|139981|139881|139985|139885|139970|139870|29
1758785400000|2025-09-25 07:30:00|139978|139878|139985|139885|140044.5|139895.1|139921|139776.5|64
1758785700000|2025-09-25 07:35:00|139982|139882|139965|139865|139984.5|139884.5|139955|139855|18
1758786000000|2025-09-25 07:40:00|139970|139870|139965|139865|139970|139870|139962.5|139862.5|6
1758786300000|2025-09-25 07:45:00|139987.5|139887.5|140087.5|139987.5|140087.5|139987.5|139980|139880|67
1758786600000|2025-09-25 07:50:00|140088|139988|140082.5|139982.5|140088|139988|140060|139960|24
1758786900000|2025-09-25 07:55:00|140081.5|139981.5|140081|139981|140082.5|139982.5|140060.5|139960.5|28
1758787200000|2025-09-25 08:00:00|140081.5|139981.5|140008|139908|140104.6|140004.6|140007|139907|47
1758787500000|2025-09-25 08:05:00|140009|139909|140010|139910|140011|139911|140006.5|139906.5|25
1758787800000|2025-09-25 08:10:00|140009.5|139909.5|139993.6|139893.6|140009.5|139909.5|139993|139893|35
1758788100000|2025-09-25 08:15:00|139993|139893|139965.5|139865.5|139993|139893|139965|139865|37
1758788400000|2025-09-25 08:20:00|139967|139867|140039.4|139839.4|140040|139885|139967|139835|23
1758788700000|2025-09-25 08:25:00|140035|139835|140000.5|139900.5|140044.8|139907|139998.5|139835|14
1758789000000|2025-09-25 08:30:00|139999|139899|140050.5|139850.5|140050.5|139900.5|139999|139850.5|3
1758789300000|2025-09-25 08:35:00|140052|139852|140020|139920|140057.5|139925|140017.5|139852|24
1758789600000|2025-09-25 08:40:00|140019.5|139919.5|140020.5|139920.5|140026.5|139926.5|140019.5|139919.5|25
1758789900000|2025-09-25 08:45:00|140021|139921|140004.1|139904.1|140024.5|139924.5|140004.1|139904.1|20
1758790200000|2025-09-25 08:50:00|140005.4|139905.4|140005|139905|140008.4|139908.4|140005|139905|12
1758790500000|2025-09-25 08:55:00|140004.2|139904.2|139975|139875|140030.1|139904.2|139967.5|139825|9
1758790800000|2025-09-25 09:00:00|140024.5|139824.5|139880.1|139780.1|140025|139825|139880|139748.5|30
1758791100000|2025-09-25 09:05:00|139880|139780|139883|139783|139965.1|139814.5|139880|139725.1|55
1758791400000|2025-09-25 09:10:00|139886|139786|139858.7|139758.7|139925.1|139800|139845|139695.1|81
1758791700000|2025-09-25 09:15:00|139859.2|139759.2|139906.1|139806.1|139906.1|139806.1|139858.3|139758.3|43
1758792000000|2025-09-25 09:20:00|139906.5|139806.5|139918.5|139818.5|139921.5|139821.5|139906.1|139806.1|13
1758792300000|2025-09-25 09:25:00|139929.5|139829.5|139994.4|139894.4|139996|139896|139928.5|139828.5|35
1758792600000|2025-09-25 09:30:00|140002.6|139902.6|139984.9|139884.9|140005.1|139905.1|139977.4|139877.4|57
1758792900000|2025-09-25 09:35:00|139985|139885|139988|139888|139993.5|139893.5|139985|139885|29
1758793200000|2025-09-25 09:40:00|139988.3|139888.3|139986.8|139886.8|139988.3|139888.3|139986.8|139886.8|11
1758793500000|2025-09-25 09:45:00|139987.6|139887.6|139988.5|139888.5|140037.7|139888.6|139987.1|139837.7|20
1758793800000|2025-09-25 09:50:00|140013|139913|140002.2|139902.2|140016|139916|139998.5|139898.5|44
1758794100000|2025-09-25 09:55:00|140002.5|139902.5|140030|139930|140031|139931|139992.5|139892.5|43
1758794400000|2025-09-25 10:00:00|140021|139921|140014|139914|140027.5|139927.5|140013|139913|19
1758794700000|2025-09-25 10:05:00|140012|139912|140012.5|139912.5|140015.5|139915.5|140012|139912|6
1758795000000|2025-09-25 10:10:00|140010.5|139910.5|140008.5|139908.5|140035|139935|139995.5|139895.5|34
1758795300000|2025-09-25 10:15:00|140009|139909|140008.5|139908.5|140009|139909|140008.5|139908.5|2
1758795600000|2025-09-25 10:20:00|140007|139907|139998.5|139898.5|140010|139910|139996|139896|17
1758795900000|2025-09-25 10:25:00|139998|139898|140001.9|139901.9|140005|139905|139998|139898|12
1758796200000|2025-09-25 10:30:00|140002|139902|140002.4|139902.4|140004|139904|139998.8|139898.8|46
1758796500000|2025-09-25 10:35:00|140000.9|139900.9|140000|139900|140007.5|139907.5|139998.5|139898.5|22
1758796800000|2025-09-25 10:40:00|140001|139901|140000|139900|140001|139901|139998.5|139898.5|10
1758797100000|2025-09-25 10:45:00|140000.5|139900.5|140000|139900|140003|139903|139996.5|139896.5|41
1758797400000|2025-09-25 10:50:00|140001.5|139901.5|140001.5|139901.5|140002|139902|139999|139899|25
1758797700000|2025-09-25 10:55:00|140000|139900|140002|139902|140003|139903|140000|139900|34
1758798000000|2025-09-25 11:00:00|140002.5|139902.5|140028.5|139928.5|140032|139932|140002.5|139902.5|15
1758798300000|2025-09-25 11:05:00|140028.8|139928.8|140070|139970|140079.5|139979.5|140028.4|139928.4|75
1758798600000|2025-09-25 11:10:00|140071.5|139971.5|140213.7|140013.7|140214.7|140014.7|140071|139938.9|97
1758798900000|2025-09-25 11:15:00|140212.4|140012.4|140168.5|140068.5|140222.1|140070|140165|139973.6|83
1758799200000|2025-09-25 11:20:00|140168|140068|140250.5|140050.5|140250.5|140100.5|140166.2|140038.5|45
1758799500000|2025-09-25 11:25:00|140199|140099|140232.7|140032.7|140232.7|140115|140183.5|140030.9|35
1758799800000|2025-09-25 11:30:00|140234.1|140034.1|140177.5|140077.5|140247|140085.5|140177|140034.1|23
1758800100000|2025-09-25 11:35:00|140178.1|140078.1|140192.5|140092.5|140196|140096|140178.1|140078.1|19
1758800400000|2025-09-25 11:40:00|140192|140092|140245.2|140145.2|140294.1|140145.2|140191.1|140065.9|50
1758800700000|2025-09-25 11:45:00|140246|140146|140273.1|140073.1|140292.1|140146|140235.5|140068.3|24
1758801000000|2025-09-25 11:50:00|140267.4|140067.4|140260|140160|140275|140160.1|140240|140067.4|17
1758801300000|2025-09-25 11:55:00|140251.8|140151.8|140245|140145|140251.8|140151.8|140231.5|140131.5|11
1758801600000|2025-09-25 12:00:00|140246|140146|140262|140062|140264.1|140150|140214|140048.1|58
1758801900000|2025-09-25 12:05:00|140263|140063|140245.5|140145.5|140291.5|140148|140240.1|140063|33
1758802200000|2025-09-25 12:10:00|140246|140146|140274.4|140174.4|140280.9|140180.9|140245.2|140145.2|41
1758802500000|2025-09-25 12:15:00|140274.6|140174.6|140272.4|140172.4|140277.6|140177.6|140240|140140|51
1758802800000|2025-09-25 12:20:00|140272.8|140172.8|140269.4|140169.4|140280.2|140180.2|140231.5|140131.5|69
1758803100000|2025-09-25 12:25:00|140269.2|140169.2|140400|140040|140400|140174.6|140268.4|140040|29
1758803400000|2025-09-25 12:30:00|140405|140045|140550|140350|140550|140379.1|140322.5|140045|144
1758803700000|2025-09-25 12:35:00|140534|140334|140545|140345|140569.4|140402.1|140482.5|140323.5|135
1758804000000|2025-09-25 12:40:00|140547.5|140347.5|140585|140385|140605|140407.5|140500|140347.5|130
1758804300000|2025-09-25 12:45:00|140577.5|140377.5|140605.5|140405.5|140619|140419|140550|140350|117
1758804600000|2025-09-25 12:50:00|140606.1|140406.1|140695|140495|140752.1|140552.1|140606.1|140406.1|231
1758804900000|2025-09-25 12:55:00|140691.4|140491.4|140669|140469|140735|140535|140666.1|140466.1|130
1758805200000|2025-09-25 13:00:00|140667.5|140467.5|140635|140435|140690.1|140490.1|140635|140435|105
1758805500000|2025-09-25 13:05:00|140630|140430|140662|140462|140677.1|140477.1|140622.5|140422.5|53
1758805800000|2025-09-25 13:10:00|140663|140463|140670.7|140470.7|140726.5|140526.5|140652.7|140452.7|89
1758806100000|2025-09-25 13:15:00|140669.7|140469.7|140525.1|140425.1|140672.5|140484.5|140523.5|140405|95
1758806400000|2025-09-25 13:20:00|140523.5|140423.5|140557.1|140457.1|140557.1|140457.1|140511.1|140411.1|44
1758806700000|2025-09-25 13:25:00|140553.1|140453.1|140608.8|140408.8|140612.6|140464.1|140548|140398.4|47
1758807000000|2025-09-25 13:30:00|140603.4|140403.4|140633.6|140433.6|140640.7|140476.5|140560.1|140403.4|76
1758807300000|2025-09-25 13:35:00|140641.6|140441.6|140735.1|140535.1|140735.5|140535.5|140629.4|140429.4|48
1758807600000|2025-09-25 13:40:00|140735|140535|140837.5|140637.5|140843.5|140695.1|140725.1|140531.5|79
1758807900000|2025-09-25 13:45:00|140837|140637|140941.5|140741.5|140945.5|140745.5|140813.5|140613.5|125
1758808200000|2025-09-25 13:50:00|140945.1|140745.1|140952.5|140852.5|141022.5|140875.5|140915.5|140738.5|105
1758808500000|2025-09-25 13:55:00|140922.5|140822.5|140919.4|140719.4|140985.1|140885.1|140871.5|140719.4|62
1758808800000|2025-09-25 14:00:00|140865.5|140663.8|140885|140685|140968.5|140768.5|140752.4|140552.4|219
1758809100000|2025-09-25 14:05:00|140878.1|140678.1|140875|140775|140880|140775.1|140818.5|140670|84
1758809400000|2025-09-25 14:10:00|140875.1|140775.1|140880.1|140780.1|140916|140780.1|140857.8|140703.2|46
1758809700000|2025-09-25 14:15:00|140879.1|140779.1|140825.1|140725.1|140880.1|140780.1|140818.1|140718.1|51
1758810000000|2025-09-25 14:20:00|140822.5|140722.5|140805|140605|140830|140722.5|140785.1|140585.1|76
1758810300000|2025-09-25 14:25:00|140798|140598|140747.5|140647.5|140812.5|140660.1|140745.3|140596.9|30
1758810600000|2025-09-25 14:30:00|140755.1|140655.1|140788.5|140688.5|140790.1|140690.1|140755.1|140655.1|49
1758810900000|2025-09-25 14:35:00|140789.1|140689.1|140854.5|140754.5|140857.5|140757.5|140789.1|140689.1|80
1758811200000|2025-09-25 14:40:00|140855.1|140755.1|140823.1|140723.1|140862.1|140762.1|140823.1|140723.1|62
1758811500000|2025-09-25 14:45:00|140823.5|140723.5|140826.5|140726.5|140855.1|140755.1|140815|140715|93
1758811800000|2025-09-25 14:50:00|140830.1|140730.1|140843.5|140743.5|140853.5|140753.5|140830.1|140730.1|87
1758812100000|2025-09-25 14:55:00|140844.5|140744.5|140826.5|140726.5|140889.5|140744.5|140823.1|140672.5|34
1758812400000|2025-09-25 15:00:00|140830.1|140730.1|140868.5|140768.5|140873.5|140773.5|140830.1|140730.1|65
1758812700000|2025-09-25 15:05:00|140866.5|140766.5|140839.1|140739.1|140866.5|140766.5|140822.5|140722.5|76
1758813000000|2025-09-25 15:10:00|140838.5|140738.5|140883.4|140683.4|140891.6|140743|140836.5|140683.4|44
1758813300000|2025-09-25 15:15:00|140888|140688|140763.5|140663.5|140888|140735.1|140755|140655|51
1758813600000|2025-09-25 15:20:00|140813.5|140613.5|140765.1|140665.1|140822.1|140665.1|140756.1|140607.1|51
1758813900000|2025-09-25 15:25:00|140772.5|140672.5|140806.5|140606.5|140809.5|140672.8|140756.5|140605|68
1758814200000|2025-09-25 15:30:00|140805|140605|140805.1|140705.1|140869.2|140705.1|140803.5|140603.5|40
1758814500000|2025-09-25 15:35:00|140795.1|140695.1|140780.8|140680.8|140805.1|140705.1|140780.8|140680.8|29
1758814800000|2025-09-25 15:40:00|140778.1|140678.1|140736.5|140636.5|140780.1|140680.1|140736.1|140636.1|43
1758815100000|2025-09-25 15:45:00|140737.1|140637.1|140737.5|140637.5|140738.5|140638.5|140735.5|140635.5|18
1758815400000|2025-09-25 15:50:00|140738.1|140638.1|140745.1|140645.1|140756.8|140656.8|140737.5|140637.5|32
1758815700000|2025-09-25 15:55:00|140743.5|140643.5|140747|140647|140747|140647|140741.5|140641.5|37
1758816000000|2025-09-25 16:00:00|140747.5|140647.5|140747.1|140647.1|140747.5|140647.5|140743.1|140643.1|34
1758816300000|2025-09-25 16:05:00|140745.5|140645.5|140741.5|140641.5|140748.9|140648.9|140730.1|140630.1|57
1758816600000|2025-09-25 16:10:00|140741.1|140641.1|140782.1|140582.1|140782.1|140650.1|140721.5|140581.6|65
1758816900000|2025-09-25 16:15:00|140779.2|140579.2|140757.1|140657.1|140822.7|140658.1|140755|140579.2|66
1758817200000|2025-09-25 16:20:00|140757.5|140657.5|140735.1|140635.1|140757.5|140657.5|140735.1|140635.1|15
1758817500000|2025-09-25 16:25:00|140730.1|140630.1|140728.5|140628.5|140735.1|140635.1|140727.1|140627.1|34
1758817800000|2025-09-25 16:30:00|140729.1|140629.1|140727.5|140627.5|140729.1|140629.1|140726.5|140626.5|17
1758818100000|2025-09-25 16:35:00|140728.1|140628.1|140741.5|140641.5|140742.1|140642.1|140727.5|140627.5|24
1758818400000|2025-09-25 16:40:00|140741.1|140641.1|140750.3|140650.3|140750.3|140650.3|140733.5|140633.5|22
1758818700000|2025-09-25 16:45:00|140747.5|140647.5|140792.1|140692.1|140795|140695|140747.5|140647.5|25
1758819000000|2025-09-25 16:50:00|140793.5|140693.5|140791.5|140691.5|140794.1|140694.1|140791.5|140691.5|11
1758819300000|2025-09-25 16:55:00|140793.1|140693.1|140812.6|140612.6|140846.6|140693.7|140790.9|140608.5|41
1758819600000|2025-09-25 17:00:00|140822.1|140622.1|140839.6|140639.6|140842.3|140642.3|140811.1|140611.1|27
1758819900000|2025-09-25 17:05:00|140834.7|140634.7|140837.1|140637.1|140840.2|140640.2|140828.4|140628.4|18
1758820200000|2025-09-25 17:10:00|140836.7|140636.7|140825.1|140625.1|140839.1|140639.1|140825|140625|17
1758820500000|2025-09-25 17:15:00|140825.5|140625.5|140839.4|140639.4|140843|140643|140825|140625|51
1758820800000|2025-09-25 17:20:00|140841.1|140641.1|140948.9|140748.9|140950.5|140750.5|140841.1|140641.1|81
1758821100000|2025-09-25 17:25:00|140950.7|140750.7|140958.1|140758.1|140999.3|140799.3|140948.3|140748.3|57
1758821400000|2025-09-25 17:30:00|140958.5|140758.5|140955.5|140755.5|140968.7|140768.7|140943.5|140743.5|56
1758821700000|2025-09-25 17:35:00|140958.7|140758.7|140959.7|140759.7|140968.7|140768.7|140953.5|140753.5|59
1758822000000|2025-09-25 17:40:00|140956.5|140756.5|140946.7|140746.7|140959.7|140759.7|140940.5|140740.5|35
1758822300000|2025-09-25 17:45:00|140946.6|140746.6|140958.7|140758.7|140960.7|140760.7|140940.5|140740.5|29
1758822600000|2025-09-25 17:50:00|140959.7|140759.7|140940.4|140740.4|140959.7|140759.7|140940.4|140740.4|20
1758822900000|2025-09-25 17:55:00|140946.7|140746.7|140967.1|140767.1|140967.1|140767.1|140940.5|140740.5|31
1758823200000|2025-09-25 18:00:00|140967.7|140767.7|141010.1|140810.1|141014.1|140814.1|140951.4|140751.4|54
1758823500000|2025-09-25 18:05:00|141009.1|140809.1|141027.1|140827.1|141058.1|140858.1|141004.5|140804.5|45
1758823800000|2025-09-25 18:10:00|141020.1|140820.1|141037.5|140837.5|141065.1|140865.1|141017.5|140817.5|80
1758824100000|2025-09-25 18:15:00|141034.5|140834.5|141007.5|140807.5|141034.5|140834.5|140980.5|140780.5|43
1758824400000|2025-09-25 18:20:00|141015|140815|140958.3|140758.3|141015|140815|140951|140751|30
1758824700000|2025-09-25 18:25:00|140963.6|140763.6|140962.6|140762.6|140971.6|140771.6|140953.4|140753.4|12
1758825000000|2025-09-25 18:30:00|140953.4|140753.4|141005.1|140805.1|141015|140815|140953.4|140753.4|20
1758825300000|2025-09-25 18:35:00|141010.1|140810.1|140975.1|140775.1|141010.1|140810.1|140974.1|140774.1|29
1758825600000|2025-09-25 18:40:00|140974.7|140774.7|140968.5|140768.5|140976.6|140776.6|140923.4|140723.4|44
1758825900000|2025-09-25 18:45:00|140968.1|140768.1|140980|140780|140980|140780|140948.4|140748.4|37
1758826200000|2025-09-25 18:50:00|140979.1|140779.1|140961.6|140761.6|140979.1|140779.1|140937.5|140737.5|31
1758826500000|2025-09-25 18:55:00|140961.7|140761.7|140961.4|140761.4|140985|140785|140957.5|140757.5|29
1758826800000|2025-09-25 19:00:00|140959.4|140759.4|140950.5|140750.5|140961.5|140761.5|140950.5|140750.5|14
1758827100000|2025-09-25 19:05:00|140938.5|140738.5|140942.4|140742.4|140947.7|140747.7|140936.6|140736.6|11
1758827400000|2025-09-25 19:10:00|140935.5|140735.5|140911.5|140711.5|140937.7|140737.7|140906.5|140706.5|26
1758827700000|2025-09-25 19:15:00|140911.4|140711.4|140925|140725|140925|140725|140910.5|140710.5|17
1758828000000|2025-09-25 19:20:00|140924.7|140724.7|140922|140722|140925|140725|140922|140722|27
1758828300000|2025-09-25 19:25:00|140921.5|140721.5|140920|140720|140924.5|140724.5|140915|140715|16
1758828600000|2025-09-25 19:30:00|140931|140731|140956.7|140756.7|140956.7|140756.7|140920|140720|27
1758828900000|2025-09-25 19:35:00|140947.5|140747.5|140950|140750|140956.7|140756.7|140947.4|140747.4|5
1758829200000|2025-09-25 19:40:00|140940|140740|140943.4|140743.4|140956.7|140756.7|140940|140740|8
1758829500000|2025-09-25 19:45:00|140946.6|140746.6|140910.7|140710.7|140946.6|140746.6|140910.7|140710.7|19
1758829800000|2025-09-25 19:50:00|140909.5|140709.5|140896.7|140696.7|140909.5|140709.5|140889.4|140689.4|3
1758830100000|2025-09-25 19:55:00|140898.7|140698.7|140899.5|140699.5|140906.7|140706.7|140893.4|140693.4|8
1758844800000|2025-09-26 00:00:00|140811.5|140575.3|140849|140649|140851|140682.5|140709.1|140547.5|321
1758845100000|2025-09-26 00:05:00|140836.8|140636.8|140985|140785|141075.3|140950|140836.8|140636.8|470
1758845400000|2025-09-26 00:10:00|140985.3|140785.3|140903|140803|141015|140872.1|140883.3|140783.3|306
1758845700000|2025-09-26 00:15:00|140902.5|140802.5|140977.7|140877.7|140978|140878|140864.7|140720|329
1758846000000|2025-09-26 00:20:00|140977.3|140877.3|140989|140889|141008.5|140908.5|140905.5|140805.5|287
1758846300000|2025-09-26 00:25:00|140989.5|140889.5|141004.5|140904.5|141071.5|140971.5|140963|140863|320
1758846600000|2025-09-26 00:30:00|140996.9|140896.9|140992|140892|141001.5|140901.5|140950|140850|251
1758846900000|2025-09-26 00:35:00|140991.5|140891.5|140975.1|140875.1|140991.5|140891.5|140957|140857|177
1758847200000|2025-09-26 00:40:00|140975.5|140875.5|140958.5|140858.5|141002.5|140902.5|140910.5|140810.5|237
1758847500000|2025-09-26 00:45:00|140958.1|140858.1|140958|140858|140977|140877|140920|140820|262
1758847800000|2025-09-26 00:50:00|140955|140855|140893|140793|140965|140865|140889.5|140789.5|243
1758848100000|2025-09-26 00:55:00|140892.5|140792.5|140929|140829|140929|140829|140852.5|140752.5|211
1758848400000|2025-09-26 01:00:00|140932|140832|140936.1|140836.1|140950.5|140850.5|140896|140796|271
1758848700000|2025-09-26 01:05:00|140937.6|140837.6|140947|140847|140989.5|140889.5|140936.5|140836.5|246
1758849000000|2025-09-26 01:10:00|140946.5|140846.5|140961.5|140761.5|140961.5|140853|140906.5|140759.6|110
1758849300000|2025-09-26 01:15:00|140961.2|140761.2|140825.1|140725.1|140975.1|140827.5|140825.1|140725.1|281
1758849600000|2025-09-26 01:20:00|140823.1|140723.1|140850.5|140750.5|140878.5|140778.5|140821.2|140721.2|276
1758849900000|2025-09-26 01:25:00|140851|140751|140790.8|140690.8|140877|140777|140770.9|140670.9|305
1758850200000|2025-09-26 01:30:00|140790.9|140690.9|140775.5|140675.5|140838|140738|140753.5|140653.5|294
1758850500000|2025-09-26 01:35:00|140777|140677|140813.5|140713.5|140831.5|140731.5|140761.2|140661.2|238
1758850800000|2025-09-26 01:40:00|140808.5|140708.5|140870.1|140770.1|140889.1|140789.1|140803|140703|218
1758851100000|2025-09-26 01:45:00|140869.5|140769.5|140879|140779|140893.3|140793.3|140851|140751|220
1758851400000|2025-09-26 01:50:00|140878|140778|140915|140815|140924.1|140824.1|140864|140764|258
1758851700000|2025-09-26 01:55:00|140914.8|140814.8|140956.5|140856.5|140967.9|140867.9|140909|140809|236
1758852000000|2025-09-26 02:00:00|140955|140855|140992.6|140892.6|140992.6|140892.6|140952|140852|222
1758852300000|2025-09-26 02:05:00|140991.8|140891.8|140933.2|140833.2|141000.2|140900.2|140930|140830|209
1758852600000|2025-09-26 02:10:00|140933.5|140833.5|140967.7|140867.7|140982.7|140882.7|140933.5|140833.5|228
1758852900000|2025-09-26 02:15:00|140969|140869|140949|140849|140970|140870|140940.5|140840.5|173
1758853200000|2025-09-26 02:20:00|140948.5|140848.5|140948.8|140848.8|140950.1|140850.1|140931|140831|206
1758853500000|2025-09-26 02:25:00|140936.5|140836.5|140948.5|140848.5|140965.8|140865.8|140930.4|140830.4|202
1758853800000|2025-09-26 02:30:00|140948|140848|140945.5|140845.5|140974.5|140874.5|140936.1|140836.1|217
1758854100000|2025-09-26 02:35:00|140946|140846|140940.3|140840.3|140958.8|140858.8|140898|140798|170
1758854400000|2025-09-26 02:40:00|140938|140838|140955|140855|140980.5|140880.5|140930.5|140830.5|190
1758854700000|2025-09-26 02:45:00|140955.5|140855.5|140967|140867|140977.5|140877.5|140953|140853|119
1758855000000|2025-09-26 02:50:00|140966.5|140866.5|140947.5|140847.5|140967.5|140867.5|140930.5|140830.5|108
1758855300000|2025-09-26 02:55:00|140947|140847|140914.5|140814.5|140972.5|140872.5|140907.5|140807.5|187
1758855600000|2025-09-26 03:00:00|140910.4|140810.4|140912.5|140812.5|140931|140831|140907|140807|110
1758855900000|2025-09-26 03:05:00|140912|140812|140923|140823|140943.5|140843.5|140912|140812|106
1758856200000|2025-09-26 03:10:00|140922|140822|140948.5|140848.5|140963.5|140863.5|140921|140821|88
1758856500000|2025-09-26 03:15:00|140950|140850|140951.5|140851.5|140953|140853|140938|140838|57
1758856800000|2025-09-26 03:20:00|140952|140852|140986.5|140886.5|140998|140898|140950|140850|98
1758857100000|2025-09-26 03:25:00|140985.1|140885.1|140946.5|140846.5|140985.1|140885.1|140936.5|140836.5|108
1758857400000|2025-09-26 03:30:00|140947.1|140847.1|140946.5|140846.5|140967|140867|140942.5|140842.5|92
1758857700000|2025-09-26 03:35:00|140946|140846|140948.5|140848.5|140967|140867|140939|140839|162
1758858000000|2025-09-26 03:40:00|140946.5|140846.5|140938.5|140838.5|140955|140855|140938.5|140838.5|74
1758858300000|2025-09-26 03:45:00|140944.5|140844.5|140948.5|140848.5|140955.1|140855.1|140944.5|140844.5|36
1758858600000|2025-09-26 03:50:00|140946|140846|140967.5|140867.5|140977.5|140877.5|140945|140845|83
1758858900000|2025-09-26 03:55:00|140967|140867|140969.5|140869.5|140975.5|140875.5|140962.5|140862.5|57
1758859200000|2025-09-26 04:00:00|140973|140873|141157|141057|141209.5|141109.5|140970.5|140870.5|342
1758859500000|2025-09-26 04:05:00|141156.8|141056.8|141101|141001|141167|141067|141086|140986|174
1758859800000|2025-09-26 04:10:00|141100.5|141000.5|141062|140962|141101|141001|141045.4|140945.4|183
1758860100000|2025-09-26 04:15:00|141061.5|140961.5|141010.1|140910.1|141079.3|140979.3|141008|140908|208
1758860400000|2025-09-26 04:20:00|141009|140909|141053|140953|141053|140953|141005|140905|228
1758860700000|2025-09-26 04:25:00|141050|140950|141108|141008|141115|141015|141047|140947|170
1758861000000|2025-09-26 04:30:00|141104.5|141004.5|141172|141072|141179.1|141079.1|141104.5|141004.5|182
1758861300000|2025-09-26 04:35:00|141170.1|141070.1|141165.5|141065.5|141209.1|141109.1|141163.1|141063.1|158
1758861600000|2025-09-26 04:40:00|141166|141066|141180|141080|141190.5|141090.5|141115.1|141015.1|143
1758861900000|2025-09-26 04:45:00|141181.5|141081.5|141154.1|141054.1|141182|141082|141143.4|141043.4|116
1758862200000|2025-09-26 04:50:00|141159.3|141059.3|141175.5|141075.5|141190.5|141090.5|141145|141045|120
1758862500000|2025-09-26 04:55:00|141176.5|141076.5|141186.6|141086.6|141202.5|141102.5|141170.6|141070.6|127
1758862800000|2025-09-26 05:00:00|141182|141082|141187|141087|141209|141109|141181.5|141081.5|131
1758863100000|2025-09-26 05:05:00|141191.5|141091.5|141233|141133|141244|141144|141190.5|141090.5|103
1758863400000|2025-09-26 05:10:00|141230.1|141130.1|141185|141085|141248.8|141148.8|141176.5|141076.5|198
1758863700000|2025-09-26 05:15:00|141182|141082|141172.5|141072.5|141192|141092|141150.6|141050.6|207
1758864000000|2025-09-26 05:20:00|141175.7|141075.7|141125|141025|141180.1|141080.1|141110|141010|107
1758864300000|2025-09-26 05:25:00|141115.6|141015.6|141180|141080|141199.5|141099.5|141110|141010|207
1758864600000|2025-09-26 05:30:00|141182.5|141082.5|141205|141105|141218.5|141118.5|141178|141078|163
1758864900000|2025-09-26 05:35:00|141205.5|141105.5|141134.5|141034.5|141213.5|141113.5|141110.5|141010.5|186
1758865200000|2025-09-26 05:40:00|141135|141035|141111.8|141011.8|141153.7|141053.7|141094.8|140994.8|245
1758865500000|2025-09-26 05:45:00|141115.3|141015.3|141112.5|141012.5|141129.5|141029.5|141095|140995|115
1758865800000|2025-09-26 05:50:00|141105|141005|141120|141020|141120.1|141020.1|141080|140980|178
1758866100000|2025-09-26 05:55:00|141110.5|141010.5|141131|141031|141139.5|141039.5|141100.5|141000.5|171
1758866400000|2025-09-26 06:00:00|141139.5|141039.5|141172.5|141072.5|141261.1|141095|141139|141022|159
1758866700000|2025-09-26 06:05:00|141172|141072|141089|140989|141231.1|141074.9|141069|140969|235
1758867000000|2025-09-26 06:10:00|141083.5|140983.5|141165.5|141065.5|141175.5|141075.5|141083.5|140983.5|172
1758867300000|2025-09-26 06:15:00|141170|141070|141199|141099|141208|141108|141145.5|141045.5|176
1758867600000|2025-09-26 06:20:00|141198.5|141098.5|141225|141125|141237|141137|141187|141087|296
1758867900000|2025-09-26 06:25:00|141226|141126|141122|140922|141228|141128|141049.5|140902.7|307
1758868200000|2025-09-26 06:30:00|141080|140980|141145|141045|141212|141058|141071|140940|209
1758868500000|2025-09-26 06:35:00|141140.1|141040.1|141175.3|141075.3|141196.5|141096.5|141140.1|141040.1|40
1758868800000|2025-09-26 06:40:00|141173.5|141073.5|141152.9|141052.9|141230.1|141080.1|141143.1|140993.8|86
1758869100000|2025-09-26 06:45:00|141181|141081|141190|141090|141247|141101.2|141150.1|141009.1|86
1758869400000|2025-09-26 06:50:00|141187|141087|141130.1|141030.1|141187|141087|141110.4|140969.1|88
1758869700000|2025-09-26 06:55:00|141130|141030|141155|141055|141170.1|141070.1|141129|141029|34
1758870000000|2025-09-26 07:00:00|141152|141052|141106.5|141006.5|141183.5|141056.6|141106.5|140983.5|75
1758870300000|2025-09-26 07:05:00|141107.1|141007.1|141150.1|141050.1|141223|141073.5|141106.7|140973.1|95
1758870600000|2025-09-26 07:10:00|141151|141051|141132.9|141032.9|141167.1|141067.1|141132.5|141032.5|63
1758870900000|2025-09-26 07:15:00|141133|141033|141149|141049|141176|141076|141133|141033|64
1758871200000|2025-09-26 07:20:00|141139|141039|141167|141067|141229|141080|141139|140989|42
1758871500000|2025-09-26 07:25:00|141170|141070|141123|141023|141183|141083|141123|141023|47
1758871800000|2025-09-26 07:30:00|141127|141027|141139|141039|141150|141050|141127|141027|47
1758872100000|2025-09-26 07:35:00|141140.5|141040.5|141147.6|141047.6|141176|141076|141132.8|141032.8|57
1758872400000|2025-09-26 07:40:00|141147.7|141047.7|141159|141059|141176.5|141076.5|141147.7|141047.7|27
1758872700000|2025-09-26 07:45:00|141160|141060|141168|141068|141179.5|141079.5|141160|141060|29
1758873000000|2025-09-26 07:50:00|141168.5|141068.5|141163.2|141063.2|141170|141070|141161.7|141061.7|20
1758873300000|2025-09-26 07:55:00|141164|141064|141058.1|140958.1|141170|141070|141024.5|140924.5|83
1758873600000|2025-09-26 08:00:00|141060|140960|140977.5|140877.5|141101.5|141001.5|140972.8|140872.8|89
1758873900000|2025-09-26 08:05:00|140985|140885|141002|140902|141048.1|140924|140960|140847.6|66
1758874200000|2025-09-26 08:10:00|141005|140905|141026.5|140926.5|141031|140931|141003.5|140903.5|24
1758874500000|2025-09-26 08:15:00|141023.5|140923.5|140980|140880|141026.5|140926.5|140965|140865|37
1758874800000|2025-09-26 08:20:00|140979.5|140879.5|140980|140880|140980|140880|140965.8|140865.8|11
1758875100000|2025-09-26 08:25:00|140977|140877|140980|140880|140981.5|140881.5|140975.5|140875.5|11
1758875400000|2025-09-26 08:30:00|140981|140881|140880|140780|140984|140884|140880|140780|54
1758875700000|2025-09-26 08:35:00|140871|140771|140895.5|140795.5|140895.5|140795.5|140871|140771|48
1758876000000|2025-09-26 08:40:00|140895|140795|140840|140740|140895|140795|140840|140740|28
1758876300000|2025-09-26 08:45:00|140853|140753|140867|140767|140880|140780|140853|140753|21
1758876600000|2025-09-26 08:50:00|140868|140768|140855|140755|140890|140790|140852|140752|39
1758876900000|2025-09-26 08:55:00|140852.1|140752.1|140865|140765|140909.5|140778.5|140852.1|140705|17
1758877200000|2025-09-26 09:00:00|140867|140767|140851.5|140751.5|140881.2|140781.2|140851.5|140751.5|39
1758877500000|2025-09-26 09:05:00|140847.5|140747.5|140836.5|140736.5|140847.5|140747.5|140825|140725|39
1758877800000|2025-09-26 09:10:00|140837|140737|140810.5|140710.5|140838.8|140738.8|140805|140705|79
1758878100000|2025-09-26 09:15:00|140814.8|140714.8|140836.5|140736.5|140847.6|140747.6|140805|140705|81
1758878400000|2025-09-26 09:20:00|140836.8|140736.8|140865.5|140765.5|140877|140777|140830|140730|88
1758878700000|2025-09-26 09:25:00|140891.2|140791.2|140839|140739|140895|140795|140835|140735|101
1758879000000|2025-09-26 09:30:00|140835|140735|140894.2|140794.2|140898.8|140798.8|140829.5|140729.5|83
1758879300000|2025-09-26 09:35:00|140891|140791|140870|140770|140891.3|140791.3|140863.5|140763.5|42
1758879600000|2025-09-26 09:40:00|140870.5|140770.5|140870|140770|140881.5|140781.5|140870|140770|31
1758879900000|2025-09-26 09:45:00|140873|140773|140883|140783|140934.5|140834.5|140866.5|140766.5|67
1758880200000|2025-09-26 09:50:00|140887.5|140787.5|140918.9|140818.9|140923.8|140823.8|140881|140781|38
1758880500000|2025-09-26 09:55:00|140920.4|140820.4|140955|140855|140978.8|140878.8|140920.4|140820.4|40
1758880800000|2025-09-26 10:00:00|140947|140847|140899.5|140799.5|140947|140847|140899.5|140799.5|23
1758881100000|2025-09-26 10:05:00|140899.8|140799.8|140933.5|140833.5|140934|140834|140890.1|140790.1|25
1758881400000|2025-09-26 10:10:00|140933.9|140833.9|140933|140833|140948|140848|140931.5|140831.5|19
1758881700000|2025-09-26 10:15:00|140932.5|140832.5|140948.5|140848.5|140957|140857|140932.5|140832.5|20
1758882000000|2025-09-26 10:20:00|140948|140848|140976.5|140876.5|141001.5|140901.5|140948|140848|55
1758882300000|2025-09-26 10:25:00|140977|140877|140995|140895|140995|140895|140977|140877|14
1758882600000|2025-09-26 10:30:00|140996.5|140896.5|141015|140915|141015.1|140915.1|140995|140895|14
1758882900000|2025-09-26 10:35:00|141015.1|140915.1|141045.8|140945.8|141047.5|140947.5|141015|140915|33
1758883200000|2025-09-26 10:40:00|141047.5|140947.5|141046.5|140946.5|141049.5|140949.5|141042|140942|11
1758883500000|2025-09-26 10:45:00|141049.5|140949.5|141045.2|140945.2|141096.9|140949.5|141040|140896.9|23
1758883800000|2025-09-26 10:50:00|141044.4|140944.4|141045|140945|141048.5|140948.5|141044|140944|23
1758884100000|2025-09-26 10:55:00|141048|140948|141045|140945|141048.5|140948.5|141043|140943|70
1758884400000|2025-09-26 11:00:00|141043.5|140943.5|141028.5|140928.5|141045|140945|141028.5|140928.5|17
1758884700000|2025-09-26 11:05:00|141026.5|140926.5|140956.5|140856.5|141026.5|140926.5|140956.5|140856.5|80
1758885000000|2025-09-26 11:10:00|140957|140857|140965.2|140865.2|140966.2|140866.2|140955.5|140855.5|29
1758885300000|2025-09-26 11:15:00|140965.1|140865.1|140956.5|140856.5|140969|140869|140956.5|140856.5|18
1758885600000|2025-09-26 11:20:00|140947.5|140847.5|140935.3|140835.3|140947.5|140847.5|140935.3|140835.3|17
1758885900000|2025-09-26 11:25:00|140935.4|140835.4|140915|140815|140939|140839|140915|140815|20
1758886200000|2025-09-26 11:30:00|140910|140810|140810|140710|140910|140810|140810|140710|80
1758886500000|2025-09-26 11:35:00|140815|140715|140810|140710|140837|140737|140810|140710|41
1758886800000|2025-09-26 11:40:00|140810.9|140710.9|140916.5|140716.5|140918.7|140768.7|140810.9|140710.9|48
1758887100000|2025-09-26 11:45:00|140916.1|140716.1|140914.3|140714.3|140916.1|140716.1|140914.3|140714.3|6
1758887400000|2025-09-26 11:50:00|140913.9|140713.9|140891.4|140691.4|140913.9|140747.5|140847.5|140688.5|38
1758887700000|2025-09-26 11:55:00|140892.6|140692.6|140911.9|140711.9|140922.7|140765|140844|140691.3|79
1758888000000|2025-09-26 12:00:00|140914.1|140714.1|140866.5|140766.5|140926|140769.1|140858.5|140698.7|68
1758888300000|2025-09-26 12:05:00|140866|140766|140834|140734|140866|140766|140830|140730|57
1758888600000|2025-09-26 12:10:00|140832.5|140732.5|140834.2|140734.2|140838.7|140738.7|140830|140730|34
1758888900000|2025-09-26 12:15:00|140834|140734|140820.2|140720.2|140834|140734|140814|140714|53
1758889200000|2025-09-26 12:20:00|140820.8|140720.8|140827|140727|140829.2|140729.2|140817.6|140717.6|24
1758889500000|2025-09-26 12:25:00|140825|140725|140955|140595|140955.2|140730|140824|140595|30
1758889800000|2025-09-26 12:30:00|140880|140670|140893.3|140693.3|140934.1|140780|140728.3|140585.5|212
1758890100000|2025-09-26 12:35:00|140891.9|140691.9|140867|140767|140905.1|140776.5|140769|140669|136
1758890400000|2025-09-26 12:40:00|140866.5|140766.5|140830|140730|140871|140771|140830|140730|74
1758890700000|2025-09-26 12:45:00|140830.1|140730.1|140748|140648|140859.5|140759.5|140740|140640|88
1758891000000|2025-09-26 12:50:00|140745|140645|140831.5|140731.5|140835.5|140735.5|140735.5|140635.5|103
1758891300000|2025-09-26 12:55:00|140830|140730|140781.5|140681.5|140830.5|140730.5|140774.5|140674.5|61
1758891600000|2025-09-26 13:00:00|140786.1|140686.1|140697.8|140597.8|140786.1|140686.1|140691|140591|127
1758891900000|2025-09-26 13:05:00|140694.6|140594.6|140802.2|140602.2|140812|140662|140691.6|140591.6|117
1758892200000|2025-09-26 13:10:00|140802|140602|140785|140685|140845.4|140701.2|140765|140602|82
1758892500000|2025-09-26 13:15:00|140784.5|140684.5|140822.9|140722.9|140824.1|140724.1|140760.9|140660.9|83
1758892800000|2025-09-26 13:20:00|140822.5|140722.5|140866.5|140766.5|140871.5|140771.5|140811.9|140711.9|56
1758893100000|2025-09-26 13:25:00|140864.5|140764.5|140865|140765|140872|140772|140864|140764|24
1758893400000|2025-09-26 13:30:00|140866.5|140766.5|140843|140743|140878|140778|140840|140740|60
1758893700000|2025-09-26 13:35:00|140843.5|140743.5|140825|140725|140853|140753|140812.5|140712.5|76
1758894000000|2025-09-26 13:40:00|140826.5|140726.5|140824.5|140724.5|140846|140746|140824.5|140724.5|20
1758894300000|2025-09-26 13:45:00|140825|140725|140912.5|140812.5|140917|140817|140820|140720|48
1758894600000|2025-09-26 13:50:00|140912|140812|140890|140790|140912|140812|140880|140780|24
1758894900000|2025-09-26 13:55:00|140890.1|140790.1|141035|140675|141035|140810.1|140890.1|140675|37
1758895200000|2025-09-26 14:00:00|141025|140665|140855.5|140655.5|141025|140740|140795.1|140595.1|71
1758895500000|2025-09-26 14:05:00|140855.1|140655.1|140807.2|140707.2|140865.4|140725.3|140799.1|140644.5|97
1758895800000|2025-09-26 14:10:00|140814.4|140714.4|140821.5|140721.5|140830.8|140730.8|140804.5|140704.5|63
1758896100000|2025-09-26 14:15:00|140822|140722|140848.5|140748.5|140850.5|140750.5|140813.5|140713.5|44
1758896400000|2025-09-26 14:20:00|140849.7|140749.7|140884|140784|140896.5|140796.5|140848.8|140748.8|87
1758896700000|2025-09-26 14:25:00|140880.5|140780.5|140899.7|140799.7|140918.1|140818.1|140880.5|140780.5|82
1758897000000|2025-09-26 14:30:00|140899.5|140799.5|140898.9|140798.9|140905.5|140805.5|140895.1|140795.1|66
1758897300000|2025-09-26 14:35:00|140900.1|140800.1|140840|140740|140902.1|140802.1|140840|140740|82
1758897600000|2025-09-26 14:40:00|140830|140730|140771.2|140671.2|140840|140740|140769.2|140669.2|106
1758897900000|2025-09-26 14:45:00|140769.2|140669.2|140781.5|140681.5|140805.1|140705.1|140746|140646|117
1758898200000|2025-09-26 14:50:00|140772.5|140672.5|140770|140670|140778.5|140678.5|140733.2|140633.2|76
1758898500000|2025-09-26 14:55:00|140773|140673|140774|140674|140783|140683|140769.5|140669.5|29
1758898800000|2025-09-26 15:00:00|140773.5|140673.5|140779.2|140679.2|140779.7|140679.7|140763.5|140663.5|88
1758899100000|2025-09-26 15:05:00|140778.9|140678.9|140857.5|140757.5|140862.5|140762.5|140773|140673|74
1758899400000|2025-09-26 15:10:00|140857|140757|140895.7|140695.7|140903.5|140757|140834.1|140682|68
1758899700000|2025-09-26 15:15:00|140896.7|140696.7|140894.1|140694.1|140909.6|140709.6|140890|140690|35
1758900000000|2025-09-26 15:20:00|140892.5|140692.5|140893.5|140693.5|140896.1|140696.1|140883.5|140683.5|30
1758900300000|2025-09-26 15:25:00|140893|140693|140831.5|140731.5|140912.9|140738|140828.5|140692|68
1758900600000|2025-09-26 15:30:00|140830|140730|140814.5|140714.5|140880|140735|140814.5|140664|43
1758900900000|2025-09-26 15:35:00|140814.8|140714.8|140857.1|140757.1|140872.5|140772.5|140814.5|140714.5|45
1758901200000|2025-09-26 15:40:00|140856.5|140756.5|140858|140758|140906|140760.5|140851.5|140706|39
1758901500000|2025-09-26 15:45:00|140857|140757|140865|140765|140915|140767|140855|140715|22
1758901800000|2025-09-26 15:50:00|140863.5|140763.5|140850.7|140750.7|140911.1|140765|140850.1|140700.7|25
1758902100000|2025-09-26 15:55:00|140851.1|140751.1|140889|140789|140900|140800|140851.1|140751.1|47
1758902400000|2025-09-26 16:00:00|140889.5|140789.5|140890|140790|140940|140800|140876.5|140740|33
1758902700000|2025-09-26 16:05:00|140890.5|140790.5|140890|140790|140891|140791|140890|140790|7
1758903300000|2025-09-26 16:15:00|140889.5|140789.5|140835|140735|140914|140790|140835|140700|20
1758903600000|2025-09-26 16:20:00|140832.5|140732.5|140835|140735|140837|140737|140830.1|140730.1|14
1758903900000|2025-09-26 16:25:00|140837.5|140737.5|140825|140725|140837.5|140737.5|140805|140705|14
1758904200000|2025-09-26 16:30:00|140824|140724|140810|140710|140827.5|140727.5|140810|140710|14
1758904500000|2025-09-26 16:35:00|140820|140720|140830|140730|140830|140730|140815|140715|12
1758904800000|2025-09-26 16:40:00|140825|140725|140823.5|140723.5|140825|140725|140820|140720|8
1758905100000|2025-09-26 16:45:00|140825|140725|140857.5|140657.5|140857.5|140725|140807.5|140655|19
1758905400000|2025-09-26 16:50:00|140859.8|140659.8|140875.8|140675.8|140876|140676|140855|140655|25
1758905700000|2025-09-26 16:55:00|140876.3|140676.3|140880.5|140680.5|140880.5|140680.5|140869.8|140669.8|32
1758906000000|2025-09-26 17:00:00|140881|140681|140865|140665|140881.5|140681.5|140845.5|140645.5|35
1758906300000|2025-09-26 17:05:00|140867|140667|140865.5|140665.5|140872|140672|140858|140658|31
1758906600000|2025-09-26 17:10:00|140865|140665|140865.1|140665.1|140865.1|140665.1|140864.1|140664.1|4
1758906900000|2025-09-26 17:15:00|140855.1|140655.1|140865.1|140665.1|140867.5|140667.5|140855.1|140655.1|11
1758907200000|2025-09-26 17:20:00|140867.1|140667.1|140867.1|140667.1|140867.1|140667.1|140867.1|140667.1|1
1758907500000|2025-09-26 17:25:00|140866.1|140666.1|140868.1|140668.1|140868.1|140668.1|140865.1|140665.1|6
1758907800000|2025-09-26 17:30:00|140865.5|140665.5|140865.1|140665.1|140865.5|140665.5|140864.5|140664.5|4
1758908700000|2025-09-26 17:45:00|140862.5|140662.5|140865.1|140665.1|140865.1|140665.1|140862.5|140662.5|2
1758909000000|2025-09-26 17:50:00|140862.5|140662.5|140865.1|140665.1|140865.1|140665.1|140852.5|140652.5|5
1758909300000|2025-09-26 17:55:00|140862.5|140662.5|140865.1|140665.1|140865.1|140665.1|140851.1|140651.1|5
1758909600000|2025-09-26 18:00:00|140862.5|140662.5|140880|140680|140882.1|140682.1|140862.5|140662.5|19
1758909900000|2025-09-26 18:05:00|140881.2|140681.2|140880.4|140680.4|140886.6|140686.6|140880.4|140680.4|5
1758910200000|2025-09-26 18:10:00|140886.6|140686.6|140886.6|140686.6|140889.6|140689.6|140879.4|140679.4|10
1758910500000|2025-09-26 18:15:00|140863.5|140663.5|140876.7|140676.7|140876.7|140676.7|140863.5|140663.5|3
1758910800000|2025-09-26 18:20:00|140867.4|140667.4|140868.3|140668.3|140870|140670|140867.4|140667.4|15
1758911100000|2025-09-26 18:25:00|140868.2|140668.2|140870|140670|140870|140670|140867.4|140667.4|39
1758911400000|2025-09-26 18:30:00|140868.6|140668.6|140865|140665|140870|140670|140865|140665|13
1758911700000|2025-09-26 18:35:00|140864|140664|140868.1|140668.1|140870|140670|140864|140664|5
1758912000000|2025-09-26 18:40:00|140868|140668|140900|140700|140900.1|140700.1|140868|140668|9
1758912300000|2025-09-26 18:45:00|140900.6|140700.6|140881.7|140681.7|140929.6|140729.6|140878|140678|66
1758912600000|2025-09-26 18:50:00|140880|140680|140885.3|140685.3|140895.1|140695.1|140877.4|140677.4|50
1758912900000|2025-09-26 18:55:00|140886.6|140686.6|140892.5|140692.5|140892.5|140692.5|140879.4|140679.4|40
1758913200000|2025-09-26 19:00:00|140890|140690|140890.6|140690.6|140892.3|140692.3|140880.9|140680.9|26
1758913500000|2025-09-26 19:05:00|140882.9|140682.9|140886.6|140686.6|140890.6|140690.6|140878|140678|22
1758913800000|2025-09-26 19:10:00|140882.3|140682.3|140881.4|140681.4|140886.6|140686.6|140881.4|140681.4|7
1758914100000|2025-09-26 19:15:00|140886.6|140686.6|140880.4|140680.4|140891.5|140691.5|140879.4|140679.4|19
1758914400000|2025-09-26 19:20:00|140886.6|140686.6|140890|140690|140890|140690|140880.4|140680.4|22
1758914700000|2025-09-26 19:25:00|140891.5|140691.5|140887.9|140687.9|140891.5|140691.5|140881.4|140681.4|21
1758915000000|2025-09-26 19:30:00|140888.7|140688.7|140893.5|140693.5|140902.1|140702.1|140888.7|140688.7|17
1758915300000|2025-09-26 19:35:00|140896.1|140696.1|140893.2|140693.2|140902.8|140702.8|140890|140690|31
1758915600000|2025-09-26 19:40:00|140892.7|140692.7|140889.8|140689.8|140892.9|140692.9|140881.4|140681.4|16
1758915900000|2025-09-26 19:45:00|140883.4|140683.4|140870.2|140670.2|140893|140693|140868.5|140668.5|26
1758916200000|2025-09-26 19:50:00|140869.4|140669.4|140866.1|140666.1|140883.3|140683.3|140866.1|140666.1|21
1758916500000|2025-09-26 19:55:00|140869.6|140669.6|140870|140670|140870|140670|140866.1|140666.1|14
1759104000000|2025-09-29 00:00:00|140637.1|140437.1|140430|140330|140664.1|140503|140410.5|140310.5|394
1759104300000|2025-09-29 00:05:00|140421.5|140321.5|140406.5|140306.5|140467.7|140340|140359.5|140246.6|445
1759104600000|2025-09-29 00:10:00|140404.5|140304.5|140492.1|140392.1|140517.5|140417.5|140392.5|140292.5|383
1759104900000|2025-09-29 00:15:00|140498|140398|140475.7|140375.7|140506.1|140406.1|140455.1|140355.1|214
1759105200000|2025-09-29 00:20:00|140475.1|140375.1|140401.2|140301.2|140483.9|140383.9|140378.9|140278.9|348
1759105500000|2025-09-29 00:25:00|140400.5|140300.5|140430.5|140330.5|140440|140340|140382|140282|227
1759105800000|2025-09-29 00:30:00|140432.5|140332.5|140438.3|140338.3|140443.6|140343.6|140398|140298|182
1759106100000|2025-09-29 00:35:00|140437.9|140337.9|140436.5|140336.5|140452.4|140352.4|140415.6|140315.6|176
1759106400000|2025-09-29 00:40:00|140430|140330|140373.5|140273.5|140452.5|140352.5|140340|140240|215
1759106700000|2025-09-29 00:45:00|140374|140274|140291.5|140191.5|140374|140274|140276.5|140176.5|226
1759107000000|2025-09-29 00:50:00|140290|140190|140295|140195|140315|140215|140267|140167|235
1759107300000|2025-09-29 00:55:00|140295.5|140195.5|140354|140254|140358.5|140258.5|140287.5|140187.5|182
1759107600000|2025-09-29 01:00:00|140350.1|140250.1|140449.1|140349.1|140449.3|140349.3|140345.1|140245.1|255
1759107900000|2025-09-29 01:05:00|140448.9|140348.9|140476.4|140376.4|140507.5|140407.5|140426.5|140326.5|265
1759108200000|2025-09-29 01:10:00|140477.6|140377.6|140435.5|140335.5|140480|140380|140418.4|140318.4|201
1759108500000|2025-09-29 01:15:00|140436|140336|140429|140329|140441.5|140341.5|140379.7|140279.7|222
1759108800000|2025-09-29 01:20:00|140429.5|140329.5|140410|140310|140429.5|140329.5|140368|140268|204
1759109100000|2025-09-29 01:25:00|140411.5|140311.5|140296.7|140196.7|140411.5|140311.5|140283|140183|319
1759109400000|2025-09-29 01:30:00|140296.2|140196.2|140298.8|140198.8|140310.3|140210.3|140272.1|140172.1|230
1759109700000|2025-09-29 01:35:00|140297.8|140197.8|140155.9|140055.9|140297.8|140197.8|140155.9|140055.9|183
1759110000000|2025-09-29 01:40:00|140155.4|140055.4|140145|140045|140164.7|140064.7|140074|139974|337
1759110300000|2025-09-29 01:45:00|140149.8|140049.8|140151.5|140051.5|140170|140070|140107.5|140007.5|262
1759110600000|2025-09-29 01:50:00|140150|140050|140175|140075|140180|140080|140120|140020|217
1759110900000|2025-09-29 01:55:00|140174|140074|140114.6|140014.6|140174|140074|140112|140012|251
1759111200000|2025-09-29 02:00:00|140117.5|140017.5|140123.5|140023.5|140150|140050|140085|139985|277
1759111500000|2025-09-29 02:05:00|140122.5|140022.5|140074.3|139974.3|140136.5|140036.5|140070|139970|205
1759111800000|2025-09-29 02:10:00|140071.3|139971.3|140093.9|139993.9|140117|140017|140031.1|139931.1|234
1759112100000|2025-09-29 02:15:00|140093.3|139993.3|140102.5|140002.5|140127|140027|140058.9|139958.9|248
1759112400000|2025-09-29 02:20:00|140104|140004|140084.8|139984.8|140112|140012|140030.2|139930.2|242
1759112700000|2025-09-29 02:25:00|140085.4|139985.4|140098|139998|140138.9|140038.9|140085.4|139985.4|182
1759113000000|2025-09-29 02:30:00|140098.4|139998.4|140078.8|139978.8|140105.5|140005.5|140066.9|139966.9|121
1759113300000|2025-09-29 02:35:00|140079.4|139979.4|140058.9|139958.9|140089.9|139989.9|140045.4|139945.4|167
1759113600000|2025-09-29 02:40:00|140057.9|139957.9|140077.9|139977.9|140088.8|139988.8|140057.4|139957.4|95
1759113900000|2025-09-29 02:45:00|140078.4|139978.4|140103.1|140003.1|140103.7|140003.7|140055.9|139955.9|116
1759114200000|2025-09-29 02:50:00|140093.7|139993.7|140103.9|140003.9|140133.5|140033.5|140075.7|139975.7|185
1759114500000|2025-09-29 02:55:00|140105.9|140005.9|140071.4|139971.4|140122.2|140022.2|140071.4|139971.4|171
1759114800000|2025-09-29 03:00:00|140061.2|139961.2|140101.9|140001.9|140116.4|140016.4|140061.2|139961.2|180
1759115100000|2025-09-29 03:05:00|140097.4|139997.4|140105|140005|140134.4|140034.4|140076.1|139976.1|187
1759115400000|2025-09-29 03:10:00|140109.4|140009.4|140102|140002|140111.5|140011.5|140081.7|139981.7|116
1759115700000|2025-09-29 03:15:00|140101.5|140001.5|140103.5|140003.5|140124.5|140024.5|140087.5|139987.5|140
1759116000000|2025-09-29 03:20:00|140104|140004|140171.5|140071.5|140174.5|140074.5|140103|140003|183
1759116300000|2025-09-29 03:25:00|140175.5|140075.5|140133|140033|140185|140085|140127.5|140027.5|169
1759116600000|2025-09-29 03:30:00|140133.5|140033.5|140139.5|140039.5|140150.5|140050.5|140120.9|140020.9|126
1759116900000|2025-09-29 03:35:00|140138.5|140038.5|140143.5|140043.5|140160|140060|140138|140038|61
1759117200000|2025-09-29 03:40:00|140142|140042|140123.3|140023.3|140161.2|140061.2|140119.8|140019.8|70
1759117500000|2025-09-29 03:45:00|140122.9|140022.9|140131|140031|140150.5|140050.5|140121|140021|100
1759117800000|2025-09-29 03:50:00|140130|140030|140130.6|140030.6|140152.5|140052.5|140123.4|140023.4|160
1759118100000|2025-09-29 03:55:00|140130.2|140030.2|140133|140033|140155.5|140055.5|140117.2|140017.2|152
1759118400000|2025-09-29 04:00:00|140138.4|140038.4|140136|140036|140147.5|140047.5|140125.5|140025.5|90
1759118700000|2025-09-29 04:05:00|140136.5|140036.5|140168|140068|140177.5|140077.5|140136|140036|187
1759119000000|2025-09-29 04:10:00|140161.7|140061.7|140137.5|140037.5|140169.5|140069.5|140105|140005|181
1759119300000|2025-09-29 04:15:00|140134.5|140034.5|140113|140013|140147|140047|140113|140013|39
1759119600000|2025-09-29 04:20:00|140107.5|140007.5|140005.5|139905.5|140108|140008|140005.5|139905.5|108
1759119900000|2025-09-29 04:25:00|140003|139903|139883.1|139783.1|140005|139905|139870|139770|358
1759120200000|2025-09-29 04:30:00|139885.5|139785.5|139920|139820|139937|139837|139884.5|139784.5|162
1759120500000|2025-09-29 04:35:00|139912.5|139812.5|139842|139742|139912.5|139812.5|139836|139736|224
1759120800000|2025-09-29 04:40:00|139841.5|139741.5|139845.5|139745.5|139870.5|139770.5|139839.5|139739.5|156
1759121100000|2025-09-29 04:45:00|139846.1|139746.1|139885.5|139785.5|139888.1|139788.1|139845.1|139745.1|157
1759121400000|2025-09-29 04:50:00|139884.1|139784.1|139836.5|139736.5|139899.5|139799.5|139822.5|139722.5|157
1759121700000|2025-09-29 04:55:00|139837.1|139737.1|139900.5|139800.5|139910.5|139810.5|139836|139736|160
1759122000000|2025-09-29 05:00:00|139908.5|139808.5|139869|139769|139925.6|139825.6|139865.5|139765.5|127
1759122300000|2025-09-29 05:05:00|139866.5|139766.5|139888.5|139788.5|139904.5|139804.5|139865|139765|112
1759122600000|2025-09-29 05:10:00|139890|139790|139865|139765|139898.9|139798.9|139862.5|139762.5|121
1759122900000|2025-09-29 05:15:00|139867|139767|139881|139781|139881.5|139781.5|139858|139758|171
1759123200000|2025-09-29 05:20:00|139880|139780|139848|139748|139882|139782|139830.5|139730.5|164
1759123500000|2025-09-29 05:25:00|139845.5|139745.5|139905|139805|139915.5|139815.5|139843|139743|155
1759123800000|2025-09-29 05:30:00|139898.5|139798.5|139893|139793|139925.3|139825.3|139863.4|139763.4|276
1759124100000|2025-09-29 05:35:00|139891.7|139791.7|139880.5|139780.5|139913|139813|139872.5|139772.5|151
1759124400000|2025-09-29 05:40:00|139880|139780|139855|139755|139889.5|139789.5|139855|139755|181
1759124700000|2025-09-29 05:45:00|139845.5|139745.5|139888|139788|139891.5|139791.5|139845.5|139745.5|158
1759125000000|2025-09-29 05:50:00|139887.5|139787.5|139873.7|139773.7|139898.5|139798.5|139865.5|139765.5|183
1759125300000|2025-09-29 05:55:00|139873.9|139773.9|139828.5|139728.5|139879.8|139779.8|139828.5|139728.5|217
1759125600000|2025-09-29 06:00:00|139822.1|139722.1|139806.5|139706.5|139861.5|139761.5|139804.5|139704.5|221
1759125900000|2025-09-29 06:05:00|139802|139702|139795.9|139695.9|139802|139702|139767.5|139667.5|203
1759126200000|2025-09-29 06:10:00|139796.3|139696.3|139739|139639|139806.6|139706.6|139727.1|139627.1|253
1759126500000|2025-09-29 06:15:00|139740|139640|139788|139688|139788.5|139688.5|139722.5|139622.5|265
1759126800000|2025-09-29 06:20:00|139787.5|139687.5|139753.2|139653.2|139806.5|139706.5|139736.4|139636.4|317
1759127100000|2025-09-29 06:25:00|139753.6|139653.6|139750.5|139650.5|139805.5|139705.5|139722.2|139622.2|308
1759127400000|2025-09-29 06:30:00|139747|139647|139745|139645|139765|139665|139730|139630|96
1759127700000|2025-09-29 06:35:00|139748.8|139648.8|139710.1|139610.1|139758|139658|139702.5|139602.5|80
1759128000000|2025-09-29 06:40:00|139712.5|139612.5|139714.8|139614.8|139764.8|139617.6|139693.5|139546|63
1759128300000|2025-09-29 06:45:00|139720.1|139620.1|139726.5|139626.5|139728|139628|139715|139615|19
1759128600000|2025-09-29 06:50:00|139725|139625|139776.1|139676.1|139800.1|139677.6|139725|139600.1|50
1759128900000|2025-09-29 06:55:00|139777.3|139677.3|139773|139673|139780|139680|139761|139661|38
1759129200000|2025-09-29 07:00:00|139769|139669|139795|139695|139855.2|139704.8|139768|139611|86
1759129500000|2025-09-29 07:05:00|139781.5|139681.5|139800|139700|139810|139710|139781.5|139681.5|60
1759129800000|2025-09-29 07:10:00|139799|139699|139766.5|139666.5|139802|139702|139743.5|139643.5|53
1759130100000|2025-09-29 07:15:00|139770.3|139670.3|139766.2|139666.2|139778|139678|139764|139664|37
1759130400000|2025-09-29 07:20:00|139769.6|139669.6|139769|139669|139779|139679|139762.2|139662.2|20
1759130700000|2025-09-29 07:25:00|139779|139679|139837|139737|139911|139771.8|139779|139679|61
1759131000000|2025-09-29 07:30:00|139831.5|139731.5|139891.6|139791.6|139922|139822|139776.5|139676.5|95
1759131300000|2025-09-29 07:35:00|139891.2|139791.2|139836.5|139736.5|139894.1|139794.1|139836.5|139736.5|55
1759131600000|2025-09-29 07:40:00|139837|139737|139821.8|139721.8|139837|139737|139810|139710|47
1759131900000|2025-09-29 07:45:00|139820.1|139720.1|139818|139718|139830.5|139730.5|139814.5|139714.5|79
1759132200000|2025-09-29 07:50:00|139817|139717|139780|139680|139817|139717|139761.7|139661.7|60
1759132500000|2025-09-29 07:55:00|139783.5|139683.5|139812.5|139712.5|139813|139713|139778|139678|31
1759132800000|2025-09-29 08:00:00|139812|139712|139807.9|139707.9|139812|139712|139807.5|139707.5|25
1759133100000|2025-09-29 08:05:00|139807.5|139707.5|139785.5|139685.5|139808.5|139708.5|139784|139684|28
1759133400000|2025-09-29 08:10:00|139785|139685|139807|139707|139807|139707|139780|139680|20
1759133700000|2025-09-29 08:15:00|139804.5|139704.5|139885|139785|139914.9|139814.9|139804.5|139704.5|45
1759134000000|2025-09-29 08:20:00|139889|139789|139963.5|139863.5|139969|139869|139889|139789|54
1759134300000|2025-09-29 08:25:00|139964|139864|139947.5|139847.5|139964|139864|139946|139846|31
1759134600000|2025-09-29 08:30:00|139943.5|139843.5|139933|139833|139954.5|139854.5|139933|139833|23
1759134900000|2025-09-29 08:35:00|139918|139818|139902|139802|139920.5|139820.5|139801.5|139701.5|68
1759135200000|2025-09-29 08:40:00|139903.4|139803.4|139993.8|139793.8|139995.1|139852.7|139903.4|139786.9|84
1759135500000|2025-09-29 08:45:00|139993|139793|139829|139629|140004.1|139848.8|139787|139590.8|60
1759135800000|2025-09-29 08:50:00|139830|139630|139904|139804|139904|139804|139795|139630|56
1759136100000|2025-09-29 08:55:00|139902.5|139802.5|139954.5|139754.5|139960|139803.5|139900|139750|19
1759136400000|2025-09-29 09:00:00|139950.5|139750.5|139882.5|139682.5|139950.5|139754.5|139822.1|139664.6|63
1759136700000|2025-09-29 09:05:00|139882.1|139682.1|139841|139741|139883|139745|139803.5|139682|69
1759137000000|2025-09-29 09:10:00|139839.5|139739.5|139830|139730|139843|139743|139823.5|139723.5|39
1759137300000|2025-09-29 09:15:00|139831.1|139731.1|139829|139729|139831.1|139731.1|139814.5|139714.5|43
1759137600000|2025-09-29 09:20:00|139830|139730|139832.4|139732.4|139832.7|139732.7|139830|139730|23
1759137900000|2025-09-29 09:25:00|139831.4|139731.4|139829|139729|139831.7|139731.7|139828.3|139728.3|34
1759138200000|2025-09-29 09:30:00|139829.5|139729.5|139828.4|139728.4|139831.5|139731.5|139825|139725|49
1759138500000|2025-09-29 09:35:00|139828.1|139728.1|139826.5|139726.5|139830|139730|139822.5|139722.5|37
1759138800000|2025-09-29 09:40:00|139830|139730|139827|139727|139833|139733|139823.5|139723.5|33
1759139100000|2025-09-29 09:45:00|139827.5|139727.5|139990|139790|139998.5|139825|139827.5|139727.5|140
1759139400000|2025-09-29 09:50:00|139989.5|139789.5|139947.6|139847.6|139989.5|139854|139936|139789.5|28
1759139700000|2025-09-29 09:55:00|139947.2|139847.2|139956.4|139856.4|139977|139877|139946|139846|53
1759140000000|2025-09-29 10:00:00|139958|139858|139955|139855|139959|139859|139954|139854|20
1759140300000|2025-09-29 10:05:00|139954|139854|139956.5|139856.5|139960.5|139860.5|139954|139854|9
1759140600000|2025-09-29 10:10:00|139955|139855|139953.5|139853.5|139959.5|139859.5|139953|139853|12
1759140900000|2025-09-29 10:15:00|139954|139854|139969|139869|139972|139872|139949|139849|34
1759141200000|2025-09-29 10:20:00|139966|139866|139946|139846|139968|139868|139946|139846|20
1759141500000|2025-09-29 10:25:00|139950.5|139850.5|139950.5|139850.5|139951|139851|139945.5|139845.5|13
1759141800000|2025-09-29 10:30:00|139952.5|139852.5|139948.5|139848.5|139955.5|139855.5|139948.5|139848.5|6
1759142100000|2025-09-29 10:35:00|139949.5|139849.5|139971|139871|139974.5|139874.5|139949.5|139849.5|16
1759142400000|2025-09-29 10:40:00|139970.7|139870.7|139965.5|139865.5|139971.9|139871.9|139965.5|139865.5|27
1759142700000|2025-09-29 10:45:00|139966.5|139866.5|140000.1|139800.1|140002.5|139870.5|139952.5|139799.5|12
1759143000000|2025-09-29 10:50:00|140001.3|139801.3|139989.9|139789.9|140006.5|139852.5|139949.1|139789.9|18
1759143300000|2025-09-29 10:55:00|140004|139804|140026.1|139826.1|140035.1|139835.1|140004|139804|23
1759143600000|2025-09-29 11:00:00|140026.5|139826.5|139978.5|139878.5|140026.5|139881|139969|139811.1|37
1759143900000|2025-09-29 11:05:00|139978.8|139878.8|139971.6|139871.6|139981|139881|139970.5|139870.5|11
1759144200000|2025-09-29 11:10:00|139972.5|139872.5|140046.5|139946.5|140052.1|139952.1|139971.6|139871.6|70
1759144500000|2025-09-29 11:15:00|140044.5|139944.5|140035|139935|140046.5|139946.5|140016.1|139916.1|40
1759144800000|2025-09-29 11:20:00|140068.1|139968.1|140030.7|139930.7|140076.3|139976.3|140029.4|139929.4|32
1759145100000|2025-09-29 11:25:00|140030|139930|140069.9|139869.9|140091.9|139964.5|140028.4|139867.9|68
1759145400000|2025-09-29 11:30:00|140072.1|139872.1|140082.1|139882.1|140110.3|139910.3|140072.1|139872.1|15
1759145700000|2025-09-29 11:35:00|140081.1|139881.1|140079.1|139879.1|140081.1|139881.1|140079.1|139879.1|2
1759146000000|2025-09-29 11:40:00|140077.1|139877.1|140077.1|139877.1|140077.1|139877.1|140077.1|139877.1|1
1759146300000|2025-09-29 11:45:00|140058.1|139958.1|140095.1|139895.1|140102.1|139960.1|140045|139895|10
1759146600000|2025-09-29 11:50:00|140090|139890|140089.8|139889.8|140130.1|139969.5|140032.5|139878|82
1759146900000|2025-09-29 11:55:00|140089.4|139889.4|139990|139890|140089.4|139933.5|139939|139839|73
1759147200000|2025-09-29 12:00:00|139995|139895|140013.5|139913.5|140038.8|139913.5|139968|139831.5|77
1759147500000|2025-09-29 12:05:00|140014.5|139914.5|140011.5|139911.5|140052.1|139952.1|140010|139910|61
1759147800000|2025-09-29 12:10:00|140012.5|139912.5|139985.6|139885.6|140074|139944.5|139985.6|139862.5|73
1759148100000|2025-09-29 12:15:00|139985.7|139885.7|139975|139875|139985.7|139885.7|139965.1|139865.1|60
1759148400000|2025-09-29 12:20:00|139975.5|139875.5|139982.5|139882.5|139990|139890|139975.5|139875.5|38
1759148700000|2025-09-29 12:25:00|139981.2|139881.2|139934.1|139834.1|139981.8|139881.8|139930|139830|47
1759149000000|2025-09-29 12:30:00|139934.5|139834.5|139977|139877|139987.1|139887.1|139934.5|139834.5|47
1759149300000|2025-09-29 12:35:00|139977.1|139877.1|139900.1|139800.1|139980.1|139880.1|139900.1|139755.2|90
1759149600000|2025-09-29 12:40:00|139901.5|139801.5|139934.1|139834.1|139970.5|139837|139901.1|139749.8|73
1759149900000|2025-09-29 12:45:00|139933.5|139833.5|139882.8|139782.8|139936|139836|139880|139733.5|71
1759150200000|2025-09-29 12:50:00|139883.8|139783.8|139876|139776|139884.5|139784.5|139867.5|139767.5|30
1759150500000|2025-09-29 12:55:00|139873|139773|139881.1|139781.1|139950|139787|139848.5|139734|104
1759150800000|2025-09-29 13:00:00|139883|139783|139978.5|139778.5|140010|139810|139883|139745.7|88
1759151100000|2025-09-29 13:05:00|139973.5|139773.5|139977.5|139777.5|139983.5|139783.5|139965.1|139765.1|114
1759151400000|2025-09-29 13:10:00|139976|139776|139938.9|139738.9|139977.5|139777.5|139928.5|139728.5|104
1759151700000|2025-09-29 13:15:00|139940.5|139740.5|139932.5|139732.5|139941.1|139741.1|139930.1|139730.1|27
1759152000000|2025-09-29 13:20:00|139928.5|139728.5|139887.3|139787.3|139928.5|139794.5|139875|139725.5|53
1759152300000|2025-09-29 13:25:00|139886.8|139786.8|139886.3|139786.3|139888.5|139788.5|139886.3|139786.3|22
1759152600000|2025-09-29 13:30:00|139886.1|139786.1|139865.1|139665.1|139886.7|139786.7|139815.5|139662.5|114
1759152900000|2025-09-29 13:35:00|139864.5|139664.5|139837.5|139737.5|139880.1|139737.5|139830|139643.2|85
1759153200000|2025-09-29 13:40:00|139837|139737|139806.5|139706.5|139837|139737|139791.5|139691.5|83
1759153500000|2025-09-29 13:45:00|139806|139706|139821|139721|139821.5|139721.5|139785|139685|81
1759153800000|2025-09-29 13:50:00|139822.5|139722.5|139840|139740|139843.8|139743.8|139822.5|139722.5|21
1759154100000|2025-09-29 13:55:00|139847.5|139747.5|139883|139783|139884|139784|139847.5|139747.5|23
1759154400000|2025-09-29 14:00:00|139885|139785|139892.5|139792.5|139905|139805|139875|139775|60
1759154700000|2025-09-29 14:05:00|139892|139792|139854|139754|139892|139792|139811.8|139711.8|58
1759155000000|2025-09-29 14:10:00|139842|139742|139814.5|139714.5|139870.3|139745|139808.8|139669.1|107
1759155300000|2025-09-29 14:15:00|139815|139715|139825|139725|139828.5|139728.5|139810.5|139710.5|24
1759155600000|2025-09-29 14:20:00|139835|139735|139875.5|139775.5|139878.5|139778.5|139825|139725|45
1759155900000|2025-09-29 14:25:00|139876|139776|139874.5|139774.5|139876|139776|139871|139771|35
1759156200000|2025-09-29 14:30:00|139873.5|139773.5|139882.5|139682.5|139894.5|139773.5|139843.5|139682.5|30
1759156500000|2025-09-29 14:35:00|139832.5|139732.5|139834|139734|139837|139737|139832.5|139732.5|25
1759156800000|2025-09-29 14:40:00|139833|139733|139820|139720|139836|139736|139813.8|139713.8|16
1759157100000|2025-09-29 14:45:00|139817|139717|139793|139693|139820|139720|139790|139690|58
1759157400000|2025-09-29 14:50:00|139795|139695|139785|139685|139796|139696|139771.5|139671.5|97
1759157700000|2025-09-29 14:55:00|139786.5|139686.5|139788.1|139688.1|139791.1|139691.1|139776.5|139676.5|42
1759158000000|2025-09-29 15:00:00|139793.1|139693.1|139779.1|139679.1|139799.1|139699.1|139769|139669|67
1759158300000|2025-09-29 15:05:00|139781.5|139681.5|139861.5|139761.5|139918|139800.5|139769.5|139669.5|71
1759158600000|2025-09-29 15:10:00|139863.1|139763.1|139882.5|139782.5|139898.5|139798.5|139858.5|139758.5|103
1759158900000|2025-09-29 15:15:00|139887|139787|139863.5|139763.5|139908.5|139808.5|139860|139760|102
1759159200000|2025-09-29 15:20:00|139865.5|139765.5|139827|139727|139875|139775|139820.5|139720.5|60
1759159500000|2025-09-29 15:25:00|139826.5|139726.5|139820|139720|139827|139727|139820|139720|14
1759159800000|2025-09-29 15:30:00|139819|139719|139870|139770|139879|139779|139819|139719|51
1759160100000|2025-09-29 15:35:00|139875|139775|139894.5|139694.5|139904.5|139778.5|139832|139685.5|62
1759160400000|2025-09-29 15:40:00|139902.5|139702.5|139841|139741|139902.5|139747.5|139832|139702.5|13
1759160700000|2025-09-29 15:45:00|139838.3|139738.3|139841|139741|139841|139741|139838.3|139738.3|4
1759161000000|2025-09-29 15:50:00|139838.3|139738.3|139847|139747|139847|139747|139838.3|139738.3|13
1759161300000|2025-09-29 15:55:00|139844.5|139744.5|139841|139741|139844.9|139744.9|139835.8|139735.8|31
1759161600000|2025-09-29 16:00:00|139837.5|139737.5|139856.9|139756.9|139857|139757|139836.5|139736.5|25
1759161900000|2025-09-29 16:05:00|139855.1|139755.1|139849.2|139749.2|139855.1|139755.1|139849|139749|5
1759162200000|2025-09-29 16:10:00|139848.5|139748.5|139835|139735|139848.5|139748.5|139835|139735|6
1759162500000|2025-09-29 16:15:00|139836|139736|139843|139743|139847.5|139747.5|139835|139735|9
1759162800000|2025-09-29 16:20:00|139842|139742|139836.5|139736.5|139843|139743|139836|139736|7
1759163100000|2025-09-29 16:25:00|139835|139735|139844.5|139744.5|139844.5|139744.5|139835|139735|6
1759163400000|2025-09-29 16:30:00|139840|139740|139838.5|139738.5|139840|139740|139838.5|139738.5|2
1759163700000|2025-09-29 16:35:00|139835.2|139735.2|139835.2|139735.2|139836|139736|139835.2|139735.2|4
1759164000000|2025-09-29 16:40:00|139849.5|139749.5|139850|139750|139850|139750|139841.5|139741.5|4
1759164300000|2025-09-29 16:45:00|139851.5|139751.5|139851.8|139751.8|139853.5|139753.5|139851.5|139751.5|10
1759164600000|2025-09-29 16:50:00|139852.4|139752.4|139846.5|139746.5|139854.5|139754.5|139846.5|139746.5|7
1759164900000|2025-09-29 16:55:00|139854.5|139754.5|139847.7|139747.7|139854.5|139754.5|139846.5|139746.5|5
1759165200000|2025-09-29 17:00:00|139843.5|139743.5|139858.5|139758.5|139858.5|139758.5|139840.1|139740.1|18
1759165500000|2025-09-29 17:05:00|139846|139746|139841.5|139741.5|139846|139746|139840|139740|11
1759165800000|2025-09-29 17:10:00|139843.5|139743.5|139841.5|139741.5|139844.5|139744.5|139841.5|139741.5|14
1759166100000|2025-09-29 17:15:00|139843|139743|139849.8|139749.8|139857.5|139757.5|139843|139743|16
1759166400000|2025-09-29 17:20:00|139850.4|139750.4|139851.9|139751.9|139851.9|139751.9|139850.4|139750.4|13
1759166700000|2025-09-29 17:25:00|139850.2|139750.2|139851.1|139751.1|139851.4|139751.4|139850.2|139750.2|5
1759167000000|2025-09-29 17:30:00|139851.4|139751.4|139859.9|139759.9|139865.5|139765.5|139851.1|139751.1|14
1759167300000|2025-09-29 17:35:00|139865.5|139765.5|139858.5|139758.5|139865.5|139765.5|139851.5|139751.5|11
1759167600000|2025-09-29 17:40:00|139861.5|139761.5|139857.5|139757.5|139861.5|139761.5|139845.5|139745.5|16
1759167900000|2025-09-29 17:45:00|139849.5|139749.5|139857.5|139757.5|139857.5|139757.5|139849.5|139749.5|7
1759168200000|2025-09-29 17:50:00|139847.5|139747.5|139890|139690|139890.1|139757.5|139840.1|139690|12
1759168500000|2025-09-29 17:55:00|139900|139700|139903.5|139703.5|139906.5|139706.5|139898.5|139698.5|9
1759168800000|2025-09-29 18:00:00|139912.5|139712.5|139904.8|139704.8|139913.5|139713.5|139903.5|139703.5|12
1759169100000|2025-09-29 18:05:00|139903.8|139703.8|139905.2|139705.2|139905.6|139705.6|139903.8|139703.8|12
1759169400000|2025-09-29 18:10:00|139904.7|139704.7|139890.9|139690.9|139905.1|139705.1|139890.6|139690.6|21
1759169700000|2025-09-29 18:15:00|139891.1|139691.1|139838.6|139738.6|139891.8|139738.6|139838.6|139688|19
1759170000000|2025-09-29 18:20:00|139836.6|139736.6|139838.6|139738.6|139840.2|139740.2|139836.2|139736.2|8
1759170300000|2025-09-29 18:25:00|139837.4|139737.4|139821|139721|139837.5|139737.5|139821|139721|10
1759170600000|2025-09-29 18:30:00|139822|139722|139840.4|139740.4|139840.4|139740.4|139822|139722|7
1759170900000|2025-09-29 18:35:00|139837.5|139737.5|139835|139735|139839|139739|139833.5|139733.5|17
1759171200000|2025-09-29 18:40:00|139836|139736|139825|139725|139840.5|139740.5|139822.5|139722.5|21
1759171500000|2025-09-29 18:45:00|139823|139723|139793.6|139693.6|139825|139725|139793|139693|16
1759171800000|2025-09-29 18:50:00|139793.9|139693.9|139852.4|139652.4|139854.7|139694.1|139793.7|139630.4|23
1759172100000|2025-09-29 18:55:00|139852.6|139652.6|139941.5|139741.5|139985|139785|139850.7|139650.7|74
1759172400000|2025-09-29 19:00:00|139949.5|139749.5|139945.4|139745.4|139950.3|139750.3|139941.5|139741.5|11
1759172700000|2025-09-29 19:05:00|139945.8|139745.8|139959.4|139759.4|139960|139760|139944.7|139744.7|28
1759173000000|2025-09-29 19:10:00|139958.1|139758.1|139958|139758|139963|139763|139944.4|139744.4|24
1759173300000|2025-09-29 19:15:00|139958.2|139758.2|139926.3|139726.3|139962.4|139762.4|139926.3|139726.3|54
1759173600000|2025-09-29 19:20:00|139926.5|139726.5|139926.9|139726.9|139933.5|139733.5|139926.1|139726.1|8
1759173900000|2025-09-29 19:25:00|139927.5|139727.5|139927.5|139727.5|139928.5|139728.5|139918.9|139718.9|8
1759174200000|2025-09-29 19:30:00|139926.3|139726.3|139926.5|139726.5|139929.5|139729.5|139913.4|139713.4|10
1759174500000|2025-09-29 19:35:00|139921.5|139721.5|139919.3|139719.3|139926.5|139726.5|139919.3|139719.3|4
1759174800000|2025-09-29 19:40:00|139918.5|139718.5|139917.1|139717.1|139926.9|139726.9|139917.1|139717.1|13
1759175100000|2025-09-29 19:45:00|139917.5|139717.5|139916.5|139716.5|139917.5|139717.5|139916.5|139716.5|3
1759175400000|2025-09-29 19:50:00|139918.9|139718.9|139918|139718|139918.9|139718.9|139918|139718|2
1759175700000|2025-09-29 19:55:00|139918.8|139718.8|139918.7|139718.7|139919.8|139719.8|139918.5|139718.5|11
1759190400000|2025-09-30 00:00:00|139943.5|139743.5|139789|139689|139966|139816|139775|139675|336
1759190700000|2025-09-30 00:05:00|139789.5|139689.5|139981|139881|139999|139899|139770.5|139670.5|456
1759191000000|2025-09-30 00:10:00|139982|139882|139930.1|139830.1|139999.5|139899.5|139899.5|139799.5|409
1759191300000|2025-09-30 00:15:00|139931|139831|139970|139870|140007|139907|139928|139828|240
1759191600000|2025-09-30 00:20:00|139977|139877|139960.1|139860.1|139987.5|139887.5|139931|139831|170
1759191900000|2025-09-30 00:25:00|139959|139859|139999|139899|140017.1|139917.1|139930|139830|285
1759192200000|2025-09-30 00:30:00|140000|139900|140061.5|139961.5|140135|140021.5|140000|139900|303
1759192500000|2025-09-30 00:35:00|140062.5|139962.5|140059.5|139959.5|140080|139980|140044.7|139944.7|170
1759192800000|2025-09-30 00:40:00|140060.1|139960.1|140030.1|139930.1|140080.1|139980.1|140020.1|139920.1|230
1759193100000|2025-09-30 00:45:00|140034.5|139934.5|140065|139965|140076.5|139976.5|140025.5|139925.5|267
1759193400000|2025-09-30 00:50:00|140055|139955|140013|139913|140058|139958|140008.2|139908.2|323
1759193700000|2025-09-30 00:55:00|140010.1|139910.1|139989.5|139889.5|140036.5|139936.5|139988.8|139888.8|299
1759194000000|2025-09-30 01:00:00|139997.5|139897.5|140068|139968|140080|139980|139996|139896|285
1759194300000|2025-09-30 01:05:00|140068.8|139968.8|140042|139942|140081.5|139981.5|140041.5|139941.5|212
1759194600000|2025-09-30 01:10:00|140042.5|139942.5|140103|139903|140104.6|139979|140037.1|139899.5|188
1759194900000|2025-09-30 01:15:00|140102.5|139902.5|140051.5|139951.5|140104|139984|140035.6|139886.7|214
1759195200000|2025-09-30 01:20:00|140053|139953|140020|139920|140056.5|139956.5|140005|139905|103
1759195500000|2025-09-30 01:25:00|140016|139916|140034.7|139934.7|140049.6|139949.6|139988|139888|256
1759195800000|2025-09-30 01:30:00|140030.6|139930.6|140054.4|139954.4|140068.5|139968.5|140029.3|139929.3|220
1759196100000|2025-09-30 01:35:00|140054.8|139954.8|140065.4|139965.4|140093.2|139993.2|140013.6|139913.6|334
1759196400000|2025-09-30 01:40:00|140065.2|139965.2|140118.3|140018.3|140119.6|140019.6|140065.2|139965.2|269
1759196700000|2025-09-30 01:45:00|140118|140018|140149.7|140049.7|140153|140053|140076|139976|312
1759197000000|2025-09-30 01:50:00|140149.3|140049.3|140128|140028|140153.3|140053.3|140114.5|140014.5|250
1759197300000|2025-09-30 01:55:00|140120.8|140020.8|140179.9|140079.9|140193.5|140093.5|140111.5|140011.5|262
1759197600000|2025-09-30 02:00:00|140178.5|140078.5|140136.2|140036.2|140193.5|140093.5|140130.1|140030.1|195
1759197900000|2025-09-30 02:05:00|140135.9|140035.9|140115|140015|140136.9|140036.9|140108.5|140008.5|158
1759198200000|2025-09-30 02:10:00|140115.5|140015.5|140132.5|140032.5|140142.5|140042.5|140115|140015|187
1759198500000|2025-09-30 02:15:00|140132|140032|140159.5|140059.5|140162|140062|140104|140004|224
1759198800000|2025-09-30 02:20:00|140158.5|140058.5|140187.5|140087.5|140191.5|140091.5|140146|140046|177
1759199100000|2025-09-30 02:25:00|140189|140089|140215.8|140115.8|140224.2|140124.2|140187|140087|191
1759199400000|2025-09-30 02:30:00|140213|140113|140174.5|140074.5|140217.8|140117.8|140174.5|140074.5|136
1759199700000|2025-09-30 02:35:00|140171.1|140071.1|140134.7|140034.7|140171.1|140071.1|140120|140020|162
1759200000000|2025-09-30 02:40:00|140129.9|140029.9|140128.5|140028.5|140140.4|140040.4|140120.3|140020.3|176
1759200300000|2025-09-30 02:45:00|140128|140028|140139.5|140039.5|140146|140046|140121|140021|121
1759200600000|2025-09-30 02:50:00|140140.1|140040.1|140143.5|140043.5|140145|140045|140125|140025|110
1759200900000|2025-09-30 02:55:00|140144|140044|140167|140067|140170|140070|140140.8|140040.8|78
1759201200000|2025-09-30 03:00:00|140167.5|140067.5|140170.5|140070.5|140189.5|140089.5|140145|140045|147
1759201500000|2025-09-30 03:05:00|140169.7|140069.7|140172.1|140072.1|140208.5|140108.5|140159.3|140059.3|118
1759201800000|2025-09-30 03:10:00|140171.5|140071.5|140150.1|140050.1|140171.5|140071.5|140131.4|140031.4|110
1759202100000|2025-09-30 03:15:00|140151.6|140051.6|140153|140053|140179|140079|140150.1|140050.1|104
1759202400000|2025-09-30 03:20:00|140151.5|140051.5|140110|140010|140152.5|140052.5|140105.5|140005.5|113
1759202700000|2025-09-30 03:25:00|140109|140009|140110.1|140010.1|140121.5|140021.5|140086.5|139986.5|100
1759203000000|2025-09-30 03:30:00|140106|140006|140100.1|140000.1|140117|140017|140100.1|140000.1|84
1759203300000|2025-09-30 03:35:00|140093.5|139993.5|140107.5|140007.5|140115.1|140015.1|140087.5|139987.5|82
1759203600000|2025-09-30 03:40:00|140098.5|139998.5|140158|140058|140158|140058|140092.5|139992.5|177
1759203900000|2025-09-30 03:45:00|140153.5|140053.5|140158.5|140058.5|140175|140075|140147.5|140047.5|105
1759204200000|2025-09-30 03:50:00|140161.5|140061.5|140216.5|140116.5|140221|140121|140153|140053|174
1759204500000|2025-09-30 03:55:00|140215|140115|140239.5|140139.5|140242.5|140142.5|140201.2|140101.2|146
1759204800000|2025-09-30 04:00:00|140238.5|140138.5|140270.1|140170.1|140291|140191|140235|140135|153
1759205100000|2025-09-30 04:05:00|140266.1|140166.1|140270.9|140170.9|140283.5|140183.5|140250.5|140150.5|122
1759205400000|2025-09-30 04:10:00|140271.1|140171.1|140306|140206|140315|140215|140271.1|140171.1|105
1759205700000|2025-09-30 04:15:00|140309.6|140209.6|140308.4|140208.4|140315|140215|140298.5|140198.5|109
1759206000000|2025-09-30 04:20:00|140308.8|140208.8|140280.1|140180.1|140317|140217|140278.5|140178.5|101
1759206300000|2025-09-30 04:25:00|140279.5|140179.5|140297|140197|140302.5|140202.5|140250|140150|155
1759206600000|2025-09-30 04:30:00|140298|140198|140313.5|140213.5|140326.1|140226.1|140267.5|140167.5|223
1759206900000|2025-09-30 04:35:00|140314|140214|140336.5|140236.5|140370|140270|140308.5|140208.5|218
1759207200000|2025-09-30 04:40:00|140336|140236|140309|140209|140336.5|140236.5|140303.5|140203.5|112
1759207500000|2025-09-30 04:45:00|140313|140213|140334.9|140234.9|140349.6|140249.6|140299.5|140199.5|205
1759207800000|2025-09-30 04:50:00|140335.4|140235.4|140352|140252|140357|140257|140330.1|140230.1|178
1759208100000|2025-09-30 04:55:00|140351|140251|140321.5|140221.5|140351|140251|140313.5|140213.5|249
1759208400000|2025-09-30 05:00:00|140331.5|140231.5|140294|140194|140332.1|140232.1|140274.5|140174.5|203
1759208700000|2025-09-30 05:05:00|140297.5|140197.5|140311.5|140211.5|140333|140233|140281.5|140181.5|161
1759209000000|2025-09-30 05:10:00|140311|140211|140317.5|140217.5|140320|140220|140297.5|140197.5|126
1759209300000|2025-09-30 05:15:00|140317|140217|140334|140234|140340|140240|140304.5|140204.5|197
1759209600000|2025-09-30 05:20:00|140333|140233|140302|140202|140333|140233|140298.5|140198.5|80
1759209900000|2025-09-30 05:25:00|140300|140200|140296|140196|140308|140208|140290|140190|109
1759210200000|2025-09-30 05:30:00|140293.1|140193.1|140311|140211|140315.5|140215.5|140280.5|140180.5|132
1759210500000|2025-09-30 05:35:00|140310|140210|140381.1|140281.1|140381.1|140281.1|140285|140185|147
1759210800000|2025-09-30 05:40:00|140375.1|140275.1|140350|140250|140385|140285|140330.5|140230.5|155
1759211100000|2025-09-30 05:45:00|140346.5|140246.5|140291|140191|140350|140250|140287|140187|130
1759211400000|2025-09-30 05:50:00|140292|140192|140312|140212|140314.9|140214.9|140285.5|140185.5|200
1759211700000|2025-09-30 05:55:00|140311.5|140211.5|140329.5|140229.5|140341.5|140241.5|140305|140205|180
1759212000000|2025-09-30 06:00:00|140325|140225|140322.5|140222.5|140334.5|140234.5|140307.5|140207.5|120
1759212300000|2025-09-30 06:05:00|140323|140223|140308.5|140208.5|140335|140235|140306.5|140206.5|196
1759212600000|2025-09-30 06:10:00|140308|140208|140287.5|140187.5|140308.5|140208.5|140270.1|140170.1|223
1759212900000|2025-09-30 06:15:00|140289|140189|140272|140172|140290.1|140190.1|140242|140142|168
1759213200000|2025-09-30 06:20:00|140276.5|140176.5|140225|140125|140276.5|140176.5|140207.5|140107.5|171
1759213500000|2025-09-30 06:25:00|140224|140124|140121.5|140021.5|140232|140132|140092.5|139992.5|371
1759213800000|2025-09-30 06:30:00|140122|140022|140162|140062|140172.5|140072.5|140116.5|140016.5|137
1759214100000|2025-09-30 06:35:00|140162.5|140062.5|140182|140082|140236|140084.5|140158|140002.1|122
1759214400000|2025-09-30 06:40:00|140183.1|140083.1|140180|140080|140187|140087|140172.9|140072.9|55
1759214700000|2025-09-30 06:45:00|140175|140075|140210|140110|140278|140110|140169.3|140040|70
1759215000000|2025-09-30 06:50:00|140206|140106|140246.1|140046.1|140249.1|140120.5|140194|140035|75
1759215300000|2025-09-30 06:55:00|140246|140046|140191.5|140091.5|140254.1|140104.1|140178|140028.5|40
1759215600000|2025-09-30 07:00:00|140195|140095|140187.1|140087.1|140241|140097.7|140163|140031|87
1759215900000|2025-09-30 07:05:00|140187.5|140087.5|140168|140068|140187.5|140087.5|140149|140049|54
1759216200000|2025-09-30 07:10:00|140170|140070|140170|139970|140208.1|140070|140115|139966|51
1759216500000|2025-09-30 07:15:00|140115|140015|140070|139870|140170.1|140015.1|140063|139863|80
1759216800000|2025-09-30 07:20:00|140065|139865|140121.6|139921.6|140125.1|139925.1|140044|139844|80
1759217100000|2025-09-30 07:25:00|140119.1|139919.1|140030.1|139930.1|140125.1|139940.1|140030.1|139883.2|76
1759217400000|2025-09-30 07:30:00|140080|139880|140077|139877|140080.9|139880.9|140051.5|139851.5|71
1759217700000|2025-09-30 07:35:00|140077.5|139877.5|140086.5|139886.5|140089.5|139889.5|140073.2|139873.2|33
1759218000000|2025-09-30 07:40:00|140095.5|139895.5|140070|139970|140149.5|140036.1|140050.1|139895.5|199
1759218300000|2025-09-30 07:45:00|140069|139969|140110.1|140010.1|140110.1|140010.1|140069|139969|49
1759218600000|2025-09-30 07:50:00|140110|140010|140115|140015|140165.1|140065.1|140110|140010|102
1759218900000|2025-09-30 07:55:00|140110|140010|140113|140013|140127|140027|140110|140010|27
1759219200000|2025-09-30 08:00:00|140112.5|140012.5|140080|139980|140112.5|140012.5|140076|139976|60
1759219500000|2025-09-30 08:05:00|140067.8|139967.8|140047.5|139947.5|140080|139980|140032.5|139932.5|89
1759219800000|2025-09-30 08:10:00|140046.5|139946.5|140045|139945|140077|139977|140035|139935|65
1759220100000|2025-09-30 08:15:00|140041.5|139941.5|140035|139935|140045|139945|140031|139931|59
1759220400000|2025-09-30 08:20:00|140032|139932|140105.2|140005.2|140109.7|140009.7|140032|139932|30
1759220700000|2025-09-30 08:25:00|140104.7|140004.7|140067|139967|140105.4|140005.4|140062.3|139962.3|57
1759221000000|2025-09-30 08:30:00|140066|139966|140021.5|139921.5|140075|139975|140021|139921|58
1759221300000|2025-09-30 08:35:00|140022|139922|140067.1|139967.1|140081|139981|140017|139917|94
1759221600000|2025-09-30 08:40:00|140067|139967|139993.1|139893.1|140067|139967|139982.5|139882.5|39
1759221900000|2025-09-30 08:45:00|139993|139893|139986.5|139886.5|139993.5|139893.5|139975|139875|95
1759222200000|2025-09-30 08:50:00|139991|139891|139995|139895|139996.5|139896.5|139991|139891|8
1759222500000|2025-09-30 08:55:00|139994.5|139894.5|140049.5|139949.5|140049.5|139949.5|139992.5|139892.5|39
1759222800000|2025-09-30 09:00:00|140047.5|139947.5|140086.5|139986.5|140090|139990|140047.5|139947.5|84
1759223100000|2025-09-30 09:05:00|140088.5|139988.5|140108|140008|140108|140008|140082.5|139982.5|96
1759223400000|2025-09-30 09:10:00|140109|140009|140105|140005|140114.5|140014.5|140102|140002|24
1759223700000|2025-09-30 09:15:00|140105.1|140005.1|140094|139994|140106|140006|140094|139994|44
1759224000000|2025-09-30 09:20:00|140097|139997|140110.1|140010.1|140110.1|140010.1|140094|139994|7
1759224300000|2025-09-30 09:25:00|140100.1|140000.1|140120.6|140020.6|140125.5|140025.5|140100.1|140000.1|49
1759224600000|2025-09-30 09:30:00|140120.5|140020.5|140126.5|140026.5|140136.1|140036.1|140115.5|140015.5|48
1759224900000|2025-09-30 09:35:00|140127.1|140027.1|140128.1|140028.1|140128.1|140028.1|140126.5|140026.5|8
1759225200000|2025-09-30 09:40:00|140128.5|140028.5|140138.5|140038.5|140164.5|140064.5|140119.5|140019.5|35
1759225500000|2025-09-30 09:45:00|140139.5|140039.5|140195.1|139995.1|140213.8|140074.1|140126|139991.5|98
1759225800000|2025-09-30 09:50:00|140191.5|139991.5|140166.5|140066.5|140197|140071|140139|139991.5|50
1759226100000|2025-09-30 09:55:00|140165.8|140065.8|140165.4|140065.4|140167.5|140067.5|140164.1|140064.1|17
1759226400000|2025-09-30 10:00:00|140162.4|140062.4|140163.5|140063.5|140177.2|140077.2|140139|140039|56
1759226700000|2025-09-30 10:05:00|140163|140063|140170.2|140070.2|140171.4|140071.4|140162.5|140062.5|15
1759227000000|2025-09-30 10:10:00|140171.2|140071.2|140193.5|140093.5|140207.8|140107.8|140171.2|140071.2|53
1759227300000|2025-09-30 10:15:00|140195|140095|140197|140097|140204.5|140104.5|140192|140092|67
1759227600000|2025-09-30 10:20:00|140196|140096|140200|140100|140204|140104|140195.5|140095.5|20
1759227900000|2025-09-30 10:25:00|140200.1|140100.1|140204.5|140104.5|140219|140119|140195.5|140095.5|44
1759228200000|2025-09-30 10:30:00|140233|140133|140269|140069|140273.5|140141.5|140208|140063.1|59
1759228500000|2025-09-30 10:35:00|140270|140070|140272.4|140072.4|140273.5|140073.5|140269|140069|12
1759228800000|2025-09-30 10:40:00|140272.5|140072.5|140283.7|140083.7|140283.7|140083.7|140272.5|140072.5|15
1759229100000|2025-09-30 10:45:00|140285.6|140085.6|140331.1|140131.1|140341.5|140141.5|140285.6|140085.6|44
1759229400000|2025-09-30 10:50:00|140343.3|140143.3|140246.5|140146.5|140352.1|140186.1|140245|140136.5|46
1759229700000|2025-09-30 10:55:00|140246|140146|140265.1|140065.1|140270.1|140147.5|140210|140063.5|31
1759230000000|2025-09-30 11:00:00|140262.1|140062.1|140222.1|140122.1|140265|140123.5|140220.5|140062.1|18
1759230300000|2025-09-30 11:05:00|140223|140123|140311.2|140111.2|140322.1|140184.5|140220.1|140110.1|31
1759230600000|2025-09-30 11:10:00|140310.5|140110.5|140302|140102|140325|140125|140302|140102|60
1759230900000|2025-09-30 11:15:00|140313|140113|140312|140112|140317|140117|140305|140105|23
1759231200000|2025-09-30 11:20:00|140313|140113|140299|140099|140313|140113|140296|140096|19
1759231500000|2025-09-30 11:25:00|140309|140109|140302|140102|140312.6|140112.6|140296|140096|39
1759231800000|2025-09-30 11:30:00|140312.2|140112.2|140301.2|140101.2|140312.2|140112.2|140297|140097|14
1759232100000|2025-09-30 11:35:00|140300.6|140100.6|140268.5|140168.5|140323.5|140185.1|140268.1|140098|29
1759232400000|2025-09-30 11:40:00|140272.1|140172.1|140268.1|140168.1|140283.1|140183.1|140267.1|140167.1|125
1759232700000|2025-09-30 11:45:00|140268.5|140168.5|140267|140167|140273.5|140173.5|140266.5|140166.5|13
1759233000000|2025-09-30 11:50:00|140266.5|140166.5|140264|140164|140289|140189|140262|140162|74
1759233300000|2025-09-30 11:55:00|140263.5|140163.5|140254|140154|140288|140188|140253|140153|144
1759233600000|2025-09-30 12:00:00|140257|140157|140221.5|140121.5|140257|140157|140217|140117|89
1759233900000|2025-09-30 12:05:00|140222|140122|140240.5|140140.5|140247.5|140147.5|140215.4|140115.4|37
1759234200000|2025-09-30 12:10:00|140237.1|140137.1|140230.7|140130.7|140243.5|140143.5|140229.3|140129.3|65
1759234500000|2025-09-30 12:15:00|140231.2|140131.2|140219.1|140119.1|140231.7|140131.7|140218.9|140118.9|42
1759234800000|2025-09-30 12:20:00|140218.7|140118.7|140211.5|140111.5|140218.7|140118.7|140208|140108|37
1759235100000|2025-09-30 12:25:00|140212|140112|140212.5|140112.5|140213|140113|140208.5|140108.5|16
1759235400000|2025-09-30 12:30:00|140212|140112|140225|140125|140225|140125|140210.5|140110.5|16
1759235700000|2025-09-30 12:35:00|140232|140132|140260|140160|140267.5|140167.5|140230|140130|12
1759236000000|2025-09-30 12:40:00|140255|140155|140225.8|140125.8|140260|140160|140225|140125|21
1759236300000|2025-09-30 12:45:00|140225.6|140125.6|140225|140125|140232.5|140132.5|140220|140120|10
1759236600000|2025-09-30 12:50:00|140224.1|140124.1|140225|140125|140232.5|140132.5|140224.1|140124.1|26
1759236900000|2025-09-30 12:55:00|140226.1|140126.1|140223.5|140123.5|140236.5|140136.5|140220|140120|43
1759237200000|2025-09-30 13:00:00|140221.8|140121.8|140293.8|140093.8|140307.1|140135.1|140217.1|140091.8|42
1759237500000|2025-09-30 13:05:00|140295.8|140095.8|140328.8|140128.8|140332.5|140132.5|140286|140086|47
1759237800000|2025-09-30 13:10:00|140317.5|140117.5|140310.1|140110.1|140328.8|140128.8|140310.1|140110.1|32
1759238100000|2025-09-30 13:15:00|140320.1|140120.1|140320.1|140120.1|140320.1|140120.1|140320.1|140120.1|1
1759238400000|2025-09-30 13:20:00|140330.1|140130.1|140337.5|140137.5|140338.1|140138.1|140320.1|140120.1|11
1759238700000|2025-09-30 13:25:00|140335.1|140135.1|140353.1|140153.1|140365|140165|140335.1|140135.1|61
1759239000000|2025-09-30 13:30:00|140356.1|140156.1|140330|140130|140364.1|140164.1|140330|140130|28
1759239300000|2025-09-30 13:35:00|140330.1|140130.1|140325|140125|140336|140136|140323.5|140123.5|20
1759239600000|2025-09-30 13:40:00|140325.1|140125.1|140400.1|140040.1|140404.5|140133|140322.5|140039.1|45
1759239900000|2025-09-30 13:45:00|140400.3|140040.3|140273.5|140073.5|140400.3|140129.6|140267.5|140039.1|90
1759240200000|2025-09-30 13:50:00|140275|140075|140200|140100|140278.9|140140|140189|140074.5|95
1759240500000|2025-09-30 13:55:00|140206.5|140106.5|140230|140130|140245|140145|140203.5|140103.5|21
1759240800000|2025-09-30 14:00:00|140235|140135|140345|140245|140389.5|140250|140235|140123.5|127
1759241100000|2025-09-30 14:05:00|140343|140243|140287.5|140187.5|140345|140245|140285|140185|63
1759241400000|2025-09-30 14:10:00|140287|140187|140206.5|140106.5|140315.5|140187.5|140200.5|140100.5|67
1759241700000|2025-09-30 14:15:00|140203.5|140103.5|140213.5|140113.5|140223.5|140123.5|140201.5|140101.5|78
1759242000000|2025-09-30 14:20:00|140208.5|140108.5|140238|140138|140247|140147|140205|140105|85
1759242300000|2025-09-30 14:25:00|140238.1|140138.1|140240|140140|140240|140140|140235|140135|9
1759242600000|2025-09-30 14:30:00|140245|140145|140237.5|140137.5|140250.5|140150.5|140237.2|140137.2|27
1759242900000|2025-09-30 14:35:00|140237.1|140137.1|140233.9|140133.9|140237.5|140137.5|140214.3|140114.3|40
1759243200000|2025-09-30 14:40:00|140234.1|140134.1|140227.5|140127.5|140237.5|140137.5|140199|140099|33
1759243500000|2025-09-30 14:45:00|140226.5|140126.5|140180.5|140080.5|140227.5|140127.5|140153.5|140053.5|45
1759243800000|2025-09-30 14:50:00|140179.5|140079.5|140209.5|140109.5|140210|140110|140179.5|140079.5|48
1759244100000|2025-09-30 14:55:00|140213|140113|140222.2|140122.2|140237.5|140137.5|140213|140113|93
1759244400000|2025-09-30 15:00:00|140216|140116|140269.7|140169.7|140280|140180|140208.5|140108.5|107
1759244700000|2025-09-30 15:05:00|140269.5|140169.5|140323.8|140223.8|140358.5|140240|140230.1|140105.5|77
1759245000000|2025-09-30 15:10:00|140327.5|140227.5|140385.6|140185.6|140390.5|140240|140292|140137.1|76
1759245300000|2025-09-30 15:15:00|140385.5|140185.5|140398|140198|140411.9|140211.9|140385.3|140185.3|117
1759245600000|2025-09-30 15:20:00|140397.5|140197.5|140323.5|140223.5|140397.5|140260|140320.5|140195.1|72
1759245900000|2025-09-30 15:25:00|140326.5|140226.5|140370|140270|140379|140279|140323.5|140223.5|81
1759246200000|2025-09-30 15:30:00|140365|140265|140357.1|140257.1|140365|140265|140353.5|140253.5|29
1759246500000|2025-09-30 15:35:00|140358.5|140258.5|140358|140258|140358.5|140258.5|140354.5|140254.5|8
1759246800000|2025-09-30 15:40:00|140358.5|140258.5|140365|140265|140421.5|140280|140349.5|140205|190
1759247100000|2025-09-30 15:45:00|140370|140270|140364.5|140264.5|140381.5|140281.5|140356.5|140256.5|308
1759247400000|2025-09-30 15:50:00|140365|140265|140370.1|140270.1|140379.5|140279.5|140364|140264|340
1759247700000|2025-09-30 15:55:00|140372.5|140272.5|140354.5|140254.5|140375.2|140275.2|140353|140253|143
1759248000000|2025-09-30 16:00:00|140351.5|140251.5|140371.5|140271.5|140378.5|140278.5|140351|140251|22
1759248300000|2025-09-30 16:05:00|140373.5|140273.5|140376.5|140276.5|140376.5|140276.5|140371.5|140271.5|6
1759248600000|2025-09-30 16:10:00|140377|140277|140377|140277|140377|140277|140376.5|140276.5|3
1759248900000|2025-09-30 16:15:00|140376.5|140276.5|140370|140270|140377|140277|140370|140270|11
1759249200000|2025-09-30 16:20:00|140360|140260|140370|140270|140370|140270|140360|140260|2
1759249500000|2025-09-30 16:25:00|140360|140260|140370|140270|140370|140270|140360|140260|2
1759249800000|2025-09-30 16:30:00|140360|140260|140339.5|140139.5|140370|140270|140291.5|140127|66
1759250100000|2025-09-30 16:35:00|140329.5|140129.5|140290.5|140190.5|140341.5|140191.5|140281.5|140128.5|38
1759250400000|2025-09-30 16:40:00|140282.5|140182.5|140271.5|140171.5|140290.8|140190.8|140265.1|140165.1|45
1759250700000|2025-09-30 16:45:00|140265.5|140165.5|140281.5|140181.5|140339.5|140189.5|140259|140127.5|57
1759251000000|2025-09-30 16:50:00|140281|140181|140248.7|140148.7|140308.5|140181|140244.5|140099.5|176
1759251300000|2025-09-30 16:55:00|140252|140152|140261.3|140161.3|140265.5|140165.5|140245.5|140145.5|162
1759251600000|2025-09-30 17:00:00|140260.9|140160.9|140252.8|140152.8|140260.9|140160.9|140243.5|140143.5|106
1759251900000|2025-09-30 17:05:00|140252.5|140152.5|140249.9|140149.9|140264.8|140164.8|140241.5|140141.5|125
1759252200000|2025-09-30 17:10:00|140251|140151|140246.1|140146.1|140256.5|140156.5|140241.5|140141.5|42
1759252500000|2025-09-30 17:15:00|140246.9|140146.9|140238.1|140138.1|140293.5|140153.5|140227.6|140078|94
1759252800000|2025-09-30 17:20:00|140233.5|140133.5|140217.5|140117.5|140235|140135|140184.5|140084.5|188
1759253100000|2025-09-30 17:25:00|140208.5|140108.5|140193|140093|140217.5|140117.5|140185|140085|129
1759253400000|2025-09-30 17:30:00|140194|140094|140193|140093|140242.5|140105|140191.1|140042.5|66
1759253700000|2025-09-30 17:35:00|140195|140095|140192.8|140092.8|140204|140104|140190.9|140090.9|38
1759254000000|2025-09-30 17:40:00|140193|140093|140222.1|140122.1|140224.5|140124.5|140190.8|140090.8|60
1759254300000|2025-09-30 17:45:00|140222|140122|140224.5|140124.5|140224.8|140124.8|140221.8|140121.8|55
1759254600000|2025-09-30 17:50:00|140222.5|140122.5|140275.7|140075.7|140290.2|140128|140222.3|140075.7|64
1759254900000|2025-09-30 17:55:00|140275.6|140075.6|140275.6|140075.6|140276|140076|140274.2|140074.2|14
1759255200000|2025-09-30 18:00:00|140275.4|140075.4|140293.5|140093.5|140303.5|140103.5|140275.1|140075.1|31
1759255500000|2025-09-30 18:05:00|140297.5|140097.5|140298.7|140098.7|140303.5|140103.5|140293.5|140093.5|12
1759255800000|2025-09-30 18:10:00|140283.5|140083.5|140287.7|140087.7|140296.1|140096.1|140280.5|140080.5|44
1759256100000|2025-09-30 18:15:00|140283.5|140083.5|140305.1|140205.1|140327|140220|140275.1|140083.5|46
1759256400000|2025-09-30 18:20:00|140305|140205|140335|140235|140335|140235|140301.7|140201.7|17
1759256700000|2025-09-30 18:25:00|140332.5|140232.5|140309.4|140209.4|140335|140235|140293.2|140193.2|29
1759257000000|2025-09-30 18:30:00|140309.8|140209.8|140310.1|140210.1|140313|140213|140309.3|140209.3|14
1759257300000|2025-09-30 18:35:00|140309.6|140209.6|140300|140200|140309.7|140209.7|140300|140200|13
1759257900000|2025-09-30 18:45:00|140299|140199|140298.9|140198.9|140299.9|140199.9|140296.9|140196.9|23
1759258200000|2025-09-30 18:50:00|140297.9|140197.9|140294.9|140194.9|140299.7|140199.7|140287.5|140187.5|6
1759258500000|2025-09-30 18:55:00|140295.1|140195.1|140308.8|140208.8|140312.3|140212.3|140295.1|140195.1|34
1759258800000|2025-09-30 19:00:00|140307.5|140207.5|140358.8|140158.8|140373.5|140209.6|140307.5|140149.9|110
1759259100000|2025-09-30 19:05:00|140355.1|140155.1|140354.9|140154.9|140359.4|140159.4|140353.9|140153.9|22
1759259400000|2025-09-30 19:10:00|140355.3|140155.3|140360|140160|140360|140160|140349.5|140149.5|35
1759259700000|2025-09-30 19:15:00|140355.1|140155.1|140360|140160|140360|140160|140355.1|140155.1|25
1759260000000|2025-09-30 19:20:00|140355.1|140155.1|140353.3|140153.3|140366.5|140166.5|140353.3|140153.3|22
1759260300000|2025-09-30 19:25:00|140353.4|140153.4|140353.1|140153.1|140360|140160|140349.5|140149.5|37
1759260600000|2025-09-30 19:30:00|140355.1|140155.1|140360.1|140160.1|140360.8|140160.8|140353.5|140153.5|41
1759260900000|2025-09-30 19:35:00|140360.2|140160.2|140355.1|140155.1|140360.8|140160.8|140354.5|140154.5|31
1759261200000|2025-09-30 19:40:00|140356.1|140156.1|140367.1|140167.1|140367.1|140167.1|140355.1|140155.1|52
1759261500000|2025-09-30 19:45:00|140366.1|140166.1|140363.5|140163.5|140369|140169|140352.3|140152.3|31
1759261800000|2025-09-30 19:50:00|140367.7|140167.7|140316.1|140116.1|140368.5|140168.5|140291.5|140091.5|71
1759262100000|2025-09-30 19:55:00|140305.5|140105.5|140335.1|140135.1|140335.1|140135.1|140302.5|140102.5|39
1759276800000|2025-10-01 00:00:00|140319.8|140048.3|140141.1|140041.1|140319.8|140097.1|140086.1|139953.1|374
1759277100000|2025-10-01 00:05:00|140140.9|140040.9|140294.4|140194.4|140299.5|140199.5|140122.5|140022.5|390
1759277400000|2025-10-01 00:10:00|140294.5|140194.5|140273.1|140173.1|140310|140210|140231.1|140131.1|306
1759277700000|2025-10-01 00:15:00|140275|140175|140409.1|140309.1|140435|140335|140247.5|140147.5|361
1759278000000|2025-10-01 00:20:00|140413|140313|140491.4|140391.4|140500.5|140400.5|140400.1|140300.1|329
1759278300000|2025-10-01 00:25:00|140491.8|140391.8|140690.5|140590.5|140803.1|140703.1|140491.8|140391.8|453
1759278600000|2025-10-01 00:30:00|140695.5|140595.5|140736.5|140636.5|140750.5|140650.5|140689|140589|299
1759278900000|2025-10-01 00:35:00|140741.5|140641.5|140760.8|140660.8|140797|140697|140724|140624|313
1759279200000|2025-10-01 00:40:00|140760.9|140660.9|140742|140642|140772|140672|140698|140598|185
1759279500000|2025-10-01 00:45:00|140745|140645|140710|140610|140762.5|140662.5|140700|140600|163
1759279800000|2025-10-01 00:50:00|140705.5|140605.5|140689.5|140589.5|140715.5|140615.5|140683|140583|177
1759280100000|2025-10-01 00:55:00|140689.9|140589.9|140703|140603|140728.1|140628.1|140684.3|140584.3|248
1759280400000|2025-10-01 01:00:00|140702.5|140602.5|140748.5|140648.5|140765.5|140665.5|140678|140578|171
1759280700000|2025-10-01 01:05:00|140748|140648|140782|140682|140785.1|140685.1|140732|140632|211
1759281000000|2025-10-01 01:10:00|140778|140678|140775.4|140675.4|140782|140682|140713.5|140613.5|217
1759281300000|2025-10-01 01:15:00|140773.5|140673.5|140773.4|140673.4|140782.8|140682.8|140761.5|140661.5|137
1759281600000|2025-10-01 01:20:00|140771|140671|140750.2|140650.2|140785|140685|140750.2|140650.2|136
1759281900000|2025-10-01 01:25:00|140750.4|140650.4|140713|140613|140753|140653|140687|140587|152
1759282200000|2025-10-01 01:30:00|140712|140612|140729|140629|140747.1|140647.1|140695|140595|232
1759282500000|2025-10-01 01:35:00|140729.5|140629.5|140592.1|140492.1|140729.5|140629.5|140569|140469|163
1759282800000|2025-10-01 01:40:00|140590.1|140490.1|140571.5|140471.5|140598.5|140498.5|140529|140429|257
1759283100000|2025-10-01 01:45:00|140574.5|140474.5|140549|140449|140594.7|140494.7|140533.5|140433.5|231
1759283400000|2025-10-01 01:50:00|140548.5|140448.5|140525.4|140425.4|140555.6|140455.6|140500.1|140400.1|308
1759283700000|2025-10-01 01:55:00|140525.3|140425.3|140490.1|140390.1|140525.3|140425.3|140465|140365|291
1759284000000|2025-10-01 02:00:00|140473|140373|140493|140393|140501.6|140401.6|140462.1|140362.1|174
1759284300000|2025-10-01 02:05:00|140493.2|140393.2|140560.4|140460.4|140568|140468|140489.4|140389.4|170
1759284600000|2025-10-01 02:10:00|140560.5|140460.5|140570.1|140470.1|140577.5|140477.5|140532.3|140432.3|157
1759284900000|2025-10-01 02:15:00|140568.5|140468.5|140528.5|140428.5|140568.5|140468.5|140508.5|140408.5|158
1759285200000|2025-10-01 02:20:00|140525.5|140425.5|140549|140449|140549|140449|140515.5|140415.5|113
1759285500000|2025-10-01 02:25:00|140539.1|140439.1|140588.5|140488.5|140589.5|140489.5|140526.5|140426.5|146
1759285800000|2025-10-01 02:30:00|140597.9|140497.9|140672|140572|140705|140605|140595.5|140495.5|226
1759286100000|2025-10-01 02:35:00|140671.5|140571.5|140614.9|140514.9|140672|140572|140611.9|140511.9|288
1759286400000|2025-10-01 02:40:00|140614.7|140514.7|140620.3|140520.3|140627|140527|140585|140485|129
1759286700000|2025-10-01 02:45:00|140620.5|140520.5|140587.5|140487.5|140620.5|140520.5|140576.7|140476.7|151
1759287000000|2025-10-01 02:50:00|140588.1|140488.1|140590.1|140490.1|140593|140493|140566.5|140466.5|114
1759287300000|2025-10-01 02:55:00|140596.5|140496.5|140578.6|140478.6|140599.3|140499.3|140563.6|140463.6|220
1759287600000|2025-10-01 03:00:00|140583.5|140483.5|140619|140519|140623.1|140523.1|140583.5|140483.5|125
1759287900000|2025-10-01 03:05:00|140620.5|140520.5|140648.5|140548.5|140657.5|140557.5|140608.5|140508.5|198
1759288200000|2025-10-01 03:10:00|140650.1|140550.1|140648|140548|140652.5|140552.5|140641|140541|82
1759288500000|2025-10-01 03:15:00|140649.5|140549.5|140645.5|140545.5|140651.5|140551.5|140627.5|140527.5|68
1759288800000|2025-10-01 03:20:00|140646.1|140546.1|140644.5|140544.5|140663.5|140563.5|140644.5|140544.5|95
1759289100000|2025-10-01 03:25:00|140645.1|140545.1|140637|140537|140650.5|140550.5|140635|140535|51
1759289400000|2025-10-01 03:30:00|140637.5|140537.5|140648|140548|140657.5|140557.5|140637.5|140537.5|157
1759289700000|2025-10-01 03:35:00|140647.5|140547.5|140659.5|140559.5|140662|140562|140647|140547|74
1759290000000|2025-10-01 03:40:00|140664.5|140564.5|140679|140579|140681.5|140581.5|140664.5|140564.5|69
1759290300000|2025-10-01 03:45:00|140680.5|140580.5|140629.5|140529.5|140680.5|140580.5|140618.5|140518.5|147
1759290600000|2025-10-01 03:50:00|140629.1|140529.1|140589|140489|140634|140534|140579|140479|100
1759290900000|2025-10-01 03:55:00|140593|140493|140605.1|140505.1|140605.1|140505.1|140576|140476|95
1759291200000|2025-10-01 04:00:00|140603.5|140503.5|140563.5|140463.5|140608|140508|140560|140460|95
1759291500000|2025-10-01 04:05:00|140561|140461|140535|140435|140566.1|140466.1|140523|140423|132
1759291800000|2025-10-01 04:10:00|140534.1|140434.1|140555.1|140455.1|140555.5|140455.5|140524.5|140424.5|168
1759292100000|2025-10-01 04:15:00|140554.1|140454.1|140543|140443|140555.1|140455.1|140537|140437|120
1759292400000|2025-10-01 04:20:00|140542.6|140442.6|140495.1|140395.1|140552.4|140452.4|140490|140390|197
1759292700000|2025-10-01 04:25:00|140496.1|140396.1|140485.1|140385.1|140505.1|140405.1|140472.1|140372.1|143
1759293000000|2025-10-01 04:30:00|140483.1|140383.1|140474.9|140374.9|140485.1|140385.1|140451.5|140351.5|123
1759293300000|2025-10-01 04:35:00|140474.4|140374.4|140474.5|140374.5|140475.2|140375.2|140445|140345|183
1759293600000|2025-10-01 04:40:00|140475|140375|140418.5|140318.5|140481.5|140381.5|140415|140315|145
1759293900000|2025-10-01 04:45:00|140419.5|140319.5|140390|140290|140420|140320|140372|140272|229
1759294200000|2025-10-01 04:50:00|140382.5|140282.5|140319.8|140219.8|140390|140290|140296.2|140196.2|171
1759294500000|2025-10-01 04:55:00|140319.3|140219.3|140239|140139|140319.8|140219.8|140237.1|140137.1|311
1759294800000|2025-10-01 05:00:00|140238.5|140138.5|140199.5|140099.5|140238.5|140138.5|140150|140050|359
1759295100000|2025-10-01 05:05:00|140203.5|140103.5|140246.1|140146.1|140259.1|140159.1|140181.8|140081.8|246
1759295400000|2025-10-01 05:10:00|140243.1|140143.1|140291.5|140191.5|140318.9|140218.9|140242.5|140142.5|294
1759295700000|2025-10-01 05:15:00|140292|140192|140263|140163|140292|140192|140230|140130|287
1759296000000|2025-10-01 05:20:00|140263.5|140163.5|140300|140200|140305|140205|140256.5|140156.5|190
1759296300000|2025-10-01 05:25:00|140300.5|140200.5|140275|140175|140305|140205|140253.5|140153.5|177
1759296600000|2025-10-01 05:30:00|140275.5|140175.5|140288.5|140188.5|140290.5|140190.5|140273.5|140173.5|135
1759296900000|2025-10-01 05:35:00|140287.6|140187.6|140273.5|140173.5|140296.5|140196.5|140273.5|140173.5|93
1759297200000|2025-10-01 05:40:00|140285.5|140185.5|140305|140205|140305|140205|140277.5|140177.5|127
1759297500000|2025-10-01 05:45:00|140303.5|140203.5|140311.5|140211.5|140325|140225|140291|140191|164
1759297800000|2025-10-01 05:50:00|140311|140211|140360|140260|140361.5|140261.5|140290.5|140190.5|173
1759298100000|2025-10-01 05:55:00|140362.5|140262.5|140339.9|140239.9|140369.3|140269.3|140335|140235|198
1759298400000|2025-10-01 06:00:00|140338|140238|140278.8|140178.8|140341.1|140241.1|140277.5|140177.5|195
1759298700000|2025-10-01 06:05:00|140278.5|140178.5|140224.2|140124.2|140282.3|140182.3|140215.9|140115.9|206
1759299000000|2025-10-01 06:10:00|140224.3|140124.3|140200.9|140100.9|140254.9|140154.9|140185|140085|187
1759299300000|2025-10-01 06:15:00|140205|140105|140181.1|140081.1|140212.4|140112.4|140168|140068|199
1759299600000|2025-10-01 06:20:00|140170|140070|140205.1|140105.1|140225|140125|140117.5|140017.5|312
1759299900000|2025-10-01 06:25:00|140208.8|140108.8|140159.4|140059.4|140208.8|140108.8|140135.3|140035.3|228
1759300200000|2025-10-01 06:30:00|140158.2|140058.2|140186.4|140086.4|140314.4|140150.3|140157.5|140057.5|149
1759300500000|2025-10-01 06:35:00|140194.4|140094.4|140187.2|140087.2|140247|140097|140172.8|140025|105
1759300800000|2025-10-01 06:40:00|140191|140091|140199.3|139999.3|140200.4|140091|140118.6|139993.4|156
1759301100000|2025-10-01 06:45:00|140146.3|140046.3|140171.3|140071.3|140225.4|140072.3|140130|139995|84
1759301400000|2025-10-01 06:50:00|140171.6|140071.6|140146.5|140046.5|140172.2|140072.2|140138|140038|50
1759301700000|2025-10-01 06:55:00|140141|140041|140150.1|140050.1|140204.7|140054.5|140141|139990|67
1759302000000|2025-10-01 07:00:00|140151.5|140051.5|140080.8|139980.8|140175.4|140052.1|140073|139920|126
1759302300000|2025-10-01 07:05:00|140081.6|139981.6|140137.8|140037.8|140137.8|140037.8|140074.4|139974.4|119
1759302600000|2025-10-01 07:10:00|140137.6|140037.6|140075.4|139975.4|140159.9|140037.8|140070.4|139916.4|162
1759302900000|2025-10-01 07:15:00|140081.6|139981.6|140092.4|139992.4|140154.4|140009|140058.4|139933.2|165
1759303200000|2025-10-01 07:20:00|140089.2|139989.2|140131.5|140031.5|140154.4|140031.8|140082|139941.4|101
1759303500000|2025-10-01 07:25:00|140134.4|140034.4|140184|140084|140190.1|140090.1|140124.6|140024.6|142
1759303800000|2025-10-01 07:30:00|140182|140082|140225|140125|140235|140135|140181|140081|56
1759304100000|2025-10-01 07:35:00|140205|140105|140173|140073|140215|140115|140171|140071|63
1759304400000|2025-10-01 07:40:00|140172.5|140072.5|140207|140107|140217.5|140117.5|140171|140071|197
1759304700000|2025-10-01 07:45:00|140212.5|140112.5|140213.5|140113.5|140245.1|140145.1|140210.5|140110.5|91
1759305000000|2025-10-01 07:50:00|140213|140113|140211.2|140111.2|140213.5|140113.5|140205|140105|37
1759305300000|2025-10-01 07:55:00|140211|140111|140194|140094|140211|140111|140192|140092|39
1759305600000|2025-10-01 08:00:00|140190|140090|140164|140064|140190|140090|140162.6|140062.6|32
1759305900000|2025-10-01 08:05:00|140165|140065|140168|140068|140177.5|140077.5|140160|140060|148
1759306200000|2025-10-01 08:10:00|140167|140067|140189|140089|140192|140092|140163.5|140063.5|86
1759306500000|2025-10-01 08:15:00|140190|140090|140177|140077|140190|140090|140171.8|140071.8|37
1759306800000|2025-10-01 08:20:00|140178.5|140078.5|140180|140080|140181.5|140081.5|140177|140077|22
1759307100000|2025-10-01 08:25:00|140179|140079|140181.5|140081.5|140182|140082|140179|140079|9
1759307400000|2025-10-01 08:30:00|140181|140081|140108.8|140008.8|140189|140089|140102.1|140002.1|48
1759307700000|2025-10-01 08:35:00|140109.6|140009.6|140038|139938|140110.1|140010.1|140030|139930|79
1759308000000|2025-10-01 08:40:00|140038.1|139938.1|140179.9|139979.9|140202.1|140002.1|140035|139902|50
1759308300000|2025-10-01 08:45:00|140175|139975|140125|140025|140185|140027.5|140125|139975|11
1759308600000|2025-10-01 08:50:00|140130|140030|140200|140100|140252|140102.5|140130|140030|24
1759308900000|2025-10-01 08:55:00|140198|140098|140225|140125|140227.3|140127.3|140198|140098|34
1759309200000|2025-10-01 09:00:00|140225.1|140125.1|140270.7|140070.7|140270.7|140125.1|140211.8|140048.3|36
1759309500000|2025-10-01 09:05:00|140274.4|140074.4|140183.1|140083.1|140274.4|140136.6|140180.5|140034.5|56
1759309800000|2025-10-01 09:10:00|140181.5|140081.5|140195.7|140095.7|140240.1|140108.5|140180|140035.1|59
1759310100000|2025-10-01 09:15:00|140195.3|140095.3|140316.5|140116.5|140326.1|140126.1|140195.1|140035.5|57
1759310400000|2025-10-01 09:20:00|140315|140115|140364|140164|140367.5|140167.5|140315|140115|37
1759310700000|2025-10-01 09:25:00|140355|140155|140405|140205|140410.5|140210.5|140345.2|140145.2|62
1759311000000|2025-10-01 09:30:00|140406.3|140206.3|140445|140245|140476.5|140276.5|140406.3|140206.3|125
1759311300000|2025-10-01 09:35:00|140431.8|140231.8|140431.5|140231.5|140444.5|140244.5|140431.5|140231.5|36
1759311600000|2025-10-01 09:40:00|140435|140235|140350.1|140250.1|140435|140255.1|140342.1|140196.5|81
1759311900000|2025-10-01 09:45:00|140353.1|140253.1|140370.1|140270.1|140428.8|140281|140353.1|140227.8|28
1759312200000|2025-10-01 09:50:00|140377.5|140277.5|140400.1|140300.1|140445.1|140300.1|140370.1|140235.1|39
1759312500000|2025-10-01 09:55:00|140405.1|140305.1|140395.1|140295.1|140416.1|140316.1|140389.1|140289.1|35
1759312800000|2025-10-01 10:00:00|140396|140296|140396.5|140296.5|140397|140297|140395.1|140295.1|8
1759313400000|2025-10-01 10:10:00|140395.1|140295.1|140427.1|140227.1|140447.1|140296.7|140395.1|140213.5|55
1759313700000|2025-10-01 10:15:00|140426|140226|140450|140250|140462.5|140262.5|140426|140226|25
1759314000000|2025-10-01 10:20:00|140448|140248|140455.1|140255.1|140471.8|140271.8|140448|140248|13
1759314300000|2025-10-01 10:25:00|140456.1|140256.1|140476|140276|140478.8|140278.8|140455.1|140255.1|29
1759314600000|2025-10-01 10:30:00|140508.5|140308.5|140495|140295|140526.6|140326.6|140487.5|140287.5|63
1759314900000|2025-10-01 10:35:00|140494.1|140294.1|140453.5|140253.5|140494.1|140294.1|140453.5|140253.5|39
1759315200000|2025-10-01 10:40:00|140450.1|140250.1|140423.5|140223.5|140450.1|140250.1|140423.5|140223.5|14
1759315500000|2025-10-01 10:45:00|140424.5|140224.5|140420.4|140220.4|140424.5|140224.5|140420.3|140220.3|24
1759315800000|2025-10-01 10:50:00|140421.9|140221.9|140402.5|140202.5|140422|140222|140399.1|140199.1|26
1759316100000|2025-10-01 10:55:00|140419.1|140219.1|140427.1|140227.1|140449.5|140249.5|140419.1|140219.1|45
1759316400000|2025-10-01 11:00:00|140425.2|140225.2|140411.5|140211.5|140425.2|140225.2|140404.5|140204.5|19
1759316700000|2025-10-01 11:05:00|140412.5|140212.5|140408.8|140208.8|140412.5|140212.5|140401.5|140201.5|19
1759317000000|2025-10-01 11:10:00|140409.6|140209.6|140407.5|140207.5|140410.8|140210.8|140407.5|140207.5|8
1759317300000|2025-10-01 11:15:00|140408|140208|140361.5|140261.5|140408|140261.5|140350.1|140203.5|13
1759317600000|2025-10-01 11:20:00|140362|140262|140362|140262|140362|140262|140362|140262|1
1759317900000|2025-10-01 11:25:00|140360|140260|140347.5|140247.5|140360|140260|140347.5|140247.5|15
1759318200000|2025-10-01 11:30:00|140348.5|140248.5|140347.5|140247.5|140348.6|140248.6|140338.2|140238.2|13
1759318500000|2025-10-01 11:35:00|140347|140247|140292|140192|140347|140247|140262.5|140162.5|19
1759318800000|2025-10-01 11:40:00|140291.5|140191.5|140290|140190|140291.5|140191.5|140290|140190|2
1759319100000|2025-10-01 11:45:00|140290.1|140190.1|140286.5|140186.5|140290.1|140190.1|140282.1|140182.1|30
1759319400000|2025-10-01 11:50:00|140287.5|140187.5|140293.1|140193.1|140300.1|140200.1|140280.1|140180.1|20
1759319700000|2025-10-01 11:55:00|140293.5|140193.5|140330.1|140230.1|140343.1|140243.1|140293.5|140193.5|26
1759320000000|2025-10-01 12:00:00|140331.5|140231.5|140333.1|140233.1|140337.1|140237.1|140331.1|140231.1|22
1759320300000|2025-10-01 12:05:00|140383.1|140183.1|140383.3|140283.3|140442.5|140287.3|140378.5|140178.5|64
1759320600000|2025-10-01 12:10:00|140381.9|140281.9|140510.1|140150.1|140510.1|140283.1|140375.1|140150.1|28
1759320900000|2025-10-01 12:15:00|140439.5|140220.6|140048.1|139848.1|140439.5|140280.1|140005|139810.1|153
1759321200000|2025-10-01 12:20:00|140035|139835|140083.5|139983.5|140128|139983.5|140009.9|139810.1|181
1759321500000|2025-10-01 12:25:00|140082.9|139982.9|140120|140020|140176.2|140029|140078.5|139927.1|131
1759321800000|2025-10-01 12:30:00|140115.5|140015.5|140115|140015|140117.5|140017.5|140074.5|139974.5|112
1759322100000|2025-10-01 12:35:00|140115.1|140015.1|140126.2|140026.2|140134.4|140034.4|140109.3|140009.3|138
1759322400000|2025-10-01 12:40:00|140128.3|140028.3|140133|140033|140143|140043|140123|140023|110
1759322700000|2025-10-01 12:45:00|140131.5|140031.5|140180.1|139980.1|140182.3|140041|140125|139976.1|86
1759323000000|2025-10-01 12:50:00|140179.3|139979.3|140129.9|140029.9|140185|140029.9|140075|139920|108
1759323300000|2025-10-01 12:55:00|140130.8|140030.8|140164|140064|140190|140090|140129.9|140029.9|89
1759323600000|2025-10-01 13:00:00|140162.5|140062.5|140120.1|140020.1|140162.5|140062.5|140093|139993|52
1759323900000|2025-10-01 13:05:00|140115.1|140015.1|140170.1|139970.1|140170.1|140016.1|140093.5|139963.5|37
1759324200000|2025-10-01 13:10:00|140170.5|139970.5|140170.1|139970.1|140174.5|139974.5|140150.1|139950.1|82
1759324500000|2025-10-01 13:15:00|140173.1|139973.1|140136.5|140036.5|140176.1|140056.5|140126|139973.1|94
1759324800000|2025-10-01 13:20:00|140135|140035|140133|140033|140147|140047|140131.6|140031.6|63
1759325100000|2025-10-01 13:25:00|140133.5|140033.5|140135.7|140035.7|140142|140042|140126.5|140026.5|31
1759325400000|2025-10-01 13:30:00|140135.6|140035.6|140130.1|139930.1|140135.8|140035.8|140080|139927.1|52
1759325700000|2025-10-01 13:35:00|140130|139930|140133.5|139933.5|140137.5|139937.5|140125.2|139925.2|91
1759326000000|2025-10-01 13:40:00|140131|139931|140135|139775|140135|139931|140055|139775|37
1759326300000|2025-10-01 13:45:00|140138.5|139778.5|140033.5|139933.5|140142|139946.5|140005|139778.5|72
1759326600000|2025-10-01 13:50:00|140039.5|139939.5|140083|139983|140134.5|140005|140033.5|139883.5|175
1759326900000|2025-10-01 13:55:00|140053.5|139953.5|140080.1|139880.1|140095|139953.5|140040|139880.1|39
1759327200000|2025-10-01 14:00:00|140086.5|139886.5|140062|139862|140190.1|139990.1|140057.5|139857.5|125
1759327500000|2025-10-01 14:05:00|140060|139860|140038.6|139938.6|140063.2|139957.5|140015.8|139843.5|82
1759327800000|2025-10-01 14:10:00|140037.8|139937.8|140163.5|139963.5|140172.5|139972.5|140037.8|139890.1|101
1759328100000|2025-10-01 14:15:00|140169.5|139969.5|140126.5|139926.5|140172.5|139972.5|140120.1|139920.1|48
1759328400000|2025-10-01 14:20:00|140128.5|139928.5|140116.5|139916.5|140160.1|139960.1|140112.5|139912.5|92
1759328700000|2025-10-01 14:25:00|140117.5|139917.5|140059.3|139859.3|140119.5|139919.5|140055.3|139855.3|72
1759329000000|2025-10-01 14:30:00|140072.5|139872.5|140040.1|139940.1|140103.5|139942.5|140037.5|139860.1|96
1759329300000|2025-10-01 14:35:00|140039.3|139939.3|140033.5|139933.5|140093.5|139944.5|140030|139888.5|63
1759329600000|2025-10-01 14:40:00|140036.5|139936.5|140048.2|139948.2|140069|139969|140030|139930|66
1759329900000|2025-10-01 14:45:00|140047.2|139947.2|140121.1|139921.1|140225.1|140025.1|140025.5|139918.8|210
1759330200000|2025-10-01 14:50:00|140114.5|139914.5|140077|139877|140134.4|139975.1|140025.1|139877|120
1759330500000|2025-10-01 14:55:00|140078.5|139878.5|139980.1|139880.1|140088.5|139934.5|139969.1|139827.5|84
1759330800000|2025-10-01 15:00:00|139983.1|139883.1|140032.5|139932.5|140078.5|139936|139983.1|139850.1|124
1759331100000|2025-10-01 15:05:00|140032|139932|140126.5|139926.5|140136.5|139960.4|140032|139886.5|132
1759331400000|2025-10-01 15:10:00|140120.1|139920.1|140123.5|139923.5|140140.9|139997.5|140079|139892.5|86
1759331700000|2025-10-01 15:15:00|140111.5|139911.5|140151.5|140051.5|140191.5|140091.5|140070|139911.5|106
1759332000000|2025-10-01 15:20:00|140152|140052|140138.5|139938.5|140193.5|140060.1|140120|139938.5|74
1759332300000|2025-10-01 15:25:00|140133.5|139933.5|140150.5|139950.5|140177.3|139977.3|140132.5|139932.5|50
1759332600000|2025-10-01 15:30:00|140143.5|139943.5|140095.5|139995.5|140152|140006|140085|139935.1|35
1759332900000|2025-10-01 15:35:00|140095|139995|140168.1|139968.1|140168.1|139995.1|140095|139937.1|11
1759333200000|2025-10-01 15:40:00|140156.1|139956.1|140148.5|139948.5|140156.1|139956.1|140129.6|139929.6|89
1759333500000|2025-10-01 15:45:00|140142.5|139942.5|140149.5|139949.5|140156.2|139956.2|140117.5|139917.5|64
1759333800000|2025-10-01 15:50:00|140143.5|139943.5|140156.5|139956.5|140160.8|139960.8|140143.5|139943.5|39
1759334100000|2025-10-01 15:55:00|140151.5|139951.5|140106|140006|140156.5|140006|140105|139946.5|13
1759334400000|2025-10-01 16:00:00|140110|140010|140183.5|139983.5|140189.5|140022.8|140110|139973.5|34
1759334700000|2025-10-01 16:05:00|140188.5|139988.5|140111.5|139911.5|140188.5|140030|140080|139909.5|30
1759335000000|2025-10-01 16:10:00|140116.5|139916.5|140089|139989|140147.5|139995.7|140083.5|139909.5|48
1759335300000|2025-10-01 16:15:00|140087|139987|140141.3|139941.3|140141.3|139995|140085.1|139941.3|53
1759335600000|2025-10-01 16:20:00|140136.4|139936.4|140085.9|139985.9|140156.5|139990.8|140085.7|139936.4|55
1759335900000|2025-10-01 16:25:00|140085.8|139985.8|140085.9|139985.9|140086.3|139986.3|140085.4|139985.4|16
1759336200000|2025-10-01 16:30:00|140087|139987|140143.5|139943.5|140156.5|139998.8|140084.7|139932.5|117
1759336500000|2025-10-01 16:35:00|140144.5|139944.5|140151.7|139951.7|140165.1|139965.1|140141.5|139941.5|63
1759336800000|2025-10-01 16:40:00|140149.5|139949.5|140173.5|139973.5|140173.5|139973.5|140149.5|139949.5|20
1759337100000|2025-10-01 16:45:00|140172.5|139972.5|140141.7|139941.7|140172.5|139972.5|140133.5|139933.5|24
1759337400000|2025-10-01 16:50:00|140142.3|139942.3|140183.5|139983.5|140186.8|139986.8|140138.5|139938.5|19
1759337700000|2025-10-01 16:55:00|140181.5|139981.5|140180.5|139980.5|140181.5|139981.5|140180.5|139980.5|2
1759338000000|2025-10-01 17:00:00|140186.5|139986.5|140162.6|139962.6|140186.5|139986.5|140162.5|139962.5|59
1759338300000|2025-10-01 17:05:00|140168.5|139968.5|140163.5|139963.5|140168.5|139968.5|140157.5|139957.5|21
1759338600000|2025-10-01 17:10:00|140186.5|139986.5|140165.1|139965.1|140186.5|139986.5|140152.5|139952.5|17
1759338900000|2025-10-01 17:15:00|140170.1|139970.1|140170.1|139970.1|140170.1|139970.1|140170.1|139970.1|1
1759339200000|2025-10-01 17:20:00|140169.5|139969.5|140157.5|139957.5|140175.1|139975.1|140141.5|139941.5|20
1759339500000|2025-10-01 17:25:00|140165.1|139965.1|140161.5|139961.5|140165.1|139965.1|140155|139955|45
1759339800000|2025-10-01 17:30:00|140156.2|139956.2|140136.5|139936.5|140162|139962|140130.1|139930.1|50
1759340100000|2025-10-01 17:35:00|140131.6|139931.6|140137.5|139937.5|140138.5|139938.5|140125.1|139925.1|19
1759340400000|2025-10-01 17:40:00|140130.3|139930.3|140128.5|139928.5|140133.5|139933.5|140120.6|139920.6|35
1759340700000|2025-10-01 17:45:00|140128|139928|140130|139930|140130.1|139930.1|140128|139928|6
1759341000000|2025-10-01 17:50:00|140131.4|139931.4|140213.5|140013.5|140213.5|140013.5|140131.4|139931.4|34
1759341300000|2025-10-01 17:55:00|140214.1|140014.1|140227.5|140027.5|140229.5|140029.5|140190.1|139990.1|33
1759341600000|2025-10-01 18:00:00|140227.1|140027.1|140234.5|140034.5|140238.1|140038.1|140227.1|140027.1|22
1759341900000|2025-10-01 18:05:00|140230.1|140030.1|140246.5|140046.5|140262.8|140062.8|140230.1|140030.1|33
1759342200000|2025-10-01 18:10:00|140247.1|140047.1|140228.5|140028.5|140252.1|140052.1|140224.1|140024.1|98
1759342500000|2025-10-01 18:15:00|140213.5|140013.5|140210.6|140010.6|140228.5|140028.5|140197.5|139997.5|40
1759342800000|2025-10-01 18:20:00|140216.5|140016.5|140193.6|139993.6|140217.5|140017.5|140191.5|139991.5|26
1759343100000|2025-10-01 18:25:00|140200.5|140000.5|140170.5|139970.5|140200.5|140000.5|140170.5|139970.5|24
1759343400000|2025-10-01 18:30:00|140176.5|139976.5|140112.6|139912.6|140176.5|139976.5|140112.5|139912.5|38
1759343700000|2025-10-01 18:35:00|140116.5|139916.5|140112.1|139912.1|140121.5|139921.5|140092.5|139892.5|75
1759344000000|2025-10-01 18:40:00|140111.5|139911.5|140123.5|139923.5|140125.1|139925.1|140111.5|139911.5|9
1759344300000|2025-10-01 18:45:00|140126.1|139926.1|140130.3|139930.3|140131.5|139931.5|140120.5|139920.5|56
1759344600000|2025-10-01 18:50:00|140130.1|139930.1|140136.5|139936.5|140143.5|139943.5|140130.1|139930.1|34
1759344900000|2025-10-01 18:55:00|140139.5|139939.5|140130|139930|140156.5|139956.5|140113.5|139913.5|67
1759345200000|2025-10-01 19:00:00|140132|139932|140141.5|139941.5|140147.5|139947.5|140131.5|139931.5|23
1759345500000|2025-10-01 19:05:00|140142.5|139942.5|140159.5|139959.5|140166.5|139966.5|140142.5|139942.5|38
1759345800000|2025-10-01 19:10:00|140156.5|139956.5|140160.5|139960.5|140170.9|139970.9|140155.5|139955.5|48
1759346100000|2025-10-01 19:15:00|140166.5|139966.5|140165.9|139965.9|140171.5|139971.5|140160.5|139960.5|59
1759346400000|2025-10-01 19:20:00|140164.6|139964.6|140162.5|139962.5|140189.5|139989.5|140157.5|139957.5|23
1759346700000|2025-10-01 19:25:00|140164.5|139964.5|140113.5|139913.5|140164.5|139964.5|140113.5|139913.5|14
1759347000000|2025-10-01 19:30:00|140126.7|139926.7|140119.5|139919.5|140126.7|139926.7|140112.5|139912.5|8
1759347300000|2025-10-01 19:35:00|140125.1|139925.1|140142.5|139942.5|140147.5|139947.5|140124.1|139924.1|28
1759347600000|2025-10-01 19:40:00|140144.5|139944.5|140146.5|139946.5|140148.5|139948.5|140140.5|139940.5|18
1759347900000|2025-10-01 19:45:00|140140.5|139940.5|140143.5|139943.5|140153.3|139953.3|140140.5|139940.5|23
1759348200000|2025-10-01 19:50:00|140139.5|139939.5|140143.5|139943.5|140152.3|139952.3|140135.5|139935.5|30
1759348500000|2025-10-01 19:55:00|140145.5|139945.5|140150.9|139950.9|140163.5|139963.5|140144.5|139944.5|70
1759363200000|2025-10-02 00:00:00|140175.9|139924|140169.9|139969.9|140199|140013|140038|139908|240
1759363500000|2025-10-02 00:05:00|140121.1|140021.1|140184.5|140084.5|140191.5|140091.5|140050|139950|280
1759363800000|2025-10-02 00:10:00|140183|140083|140257|140157|140303.5|140203.5|140183|140083|315
1759364100000|2025-10-02 00:15:00|140263|140163|140245.5|140145.5|140294.5|140194.5|140240.1|140140.1|293
1759364400000|2025-10-02 00:20:00|140244.5|140144.5|140274.1|140174.1|140292.5|140192.5|140244.5|140144.5|195
1759364700000|2025-10-02 00:25:00|140273.5|140173.5|140281.5|140181.5|140323.5|140223.5|140268.5|140168.5|252
1759365000000|2025-10-02 00:30:00|140274.1|140174.1|140230|140130|140302|140202|140205|140105|234
1759365300000|2025-10-02 00:35:00|140231.5|140131.5|140138.5|140038.5|140235.5|140135.5|140138.1|140038.1|171
1759365600000|2025-10-02 00:40:00|140147.1|140047.1|140078|139978|140159.3|140059.3|140033|139933|207
1759365900000|2025-10-02 00:45:00|140072.5|139972.5|140163|140063|140163|140063|140072.5|139972.5|190
1759366200000|2025-10-02 00:50:00|140163.5|140063.5|140119.5|140019.5|140179.5|140079.5|140101|140001|191
1759366500000|2025-10-02 00:55:00|140120|140020|140166|140066|140171|140071|140113|140013|241
1759366800000|2025-10-02 01:00:00|140155|140055|140193.5|140093.5|140215|140115|140155|140055|225
1759367100000|2025-10-02 01:05:00|140192.5|140092.5|140199.2|140099.2|140233.5|140133.5|140188|140088|139
1759367400000|2025-10-02 01:10:00|140199|140099|140227.5|140127.5|140245.1|140145.1|140192|140092|210
1759367700000|2025-10-02 01:15:00|140222|140122|140192|140092|140230.4|140130.4|140191.5|140091.5|158
1759368000000|2025-10-02 01:20:00|140193|140093|140185|140085|140225|140125|140168.5|140068.5|173
1759368300000|2025-10-02 01:25:00|140183|140083|140193|140093|140197|140097|140170.5|140070.5|157
1759368600000|2025-10-02 01:30:00|140188.5|140088.5|139979.1|139879.1|140193|140093|139956|139799.6|217
1759368900000|2025-10-02 01:35:00|139966|139866|139917.7|139817.7|140024.1|139924.1|139913.5|139813.5|292
1759369200000|2025-10-02 01:40:00|139923|139823|139978.5|139878.5|139981.1|139881.1|139903.5|139803.5|233
1759369500000|2025-10-02 01:45:00|139990.1|139890.1|139844.1|139744.1|140003|139903|139841.3|139741.3|280
1759369800000|2025-10-02 01:50:00|139845.1|139745.1|139814.1|139714.1|139880.1|139780.1|139804.6|139704.6|207
1759370100000|2025-10-02 01:55:00|139816|139716|139865.5|139765.5|139914.1|139791.1|139813.5|139710|201
1759370400000|2025-10-02 02:00:00|139863.9|139763.9|139842.5|139742.5|139865.4|139765.4|139797.5|139697.5|230
1759370700000|2025-10-02 02:05:00|139841.5|139741.5|139900|139800|139900|139800|139834.5|139734.5|165
1759371000000|2025-10-02 02:10:00|139895.1|139795.1|139847.5|139747.5|139940.1|139840.1|139840.5|139740.5|182
1759371300000|2025-10-02 02:15:00|139852.6|139752.6|139876.1|139776.1|139888.4|139788.4|139842.5|139742.5|149
1759371600000|2025-10-02 02:20:00|139876.5|139776.5|139978.5|139878.5|140025.5|139881.1|139876.5|139776.5|192
1759371900000|2025-10-02 02:25:00|139980|139880|139980|139880|140048|139916|139976.5|139844.5|163
1759372200000|2025-10-02 02:30:00|139978.5|139878.5|139980.1|139780.1|139990.1|139883|139908.1|139754.5|191
1759372500000|2025-10-02 02:35:00|139930|139830|140020.5|139920.5|140086|139933.5|139909.5|139758.5|162
1759372800000|2025-10-02 02:40:00|140020|139920|139981.5|139881.5|140078.5|139940|139972|139804|134
1759373100000|2025-10-02 02:45:00|139981.1|139881.1|140005|139905|140005|139905|139976|139876|71
1759373400000|2025-10-02 02:50:00|140002.5|139902.5|140016.1|139916.1|140016.1|139916.1|139996.3|139896.3|43
1759373700000|2025-10-02 02:55:00|140016.3|139916.3|140017|139917|140052.1|139952.1|140014|139914|106
1759374000000|2025-10-02 03:00:00|140002.5|139902.5|140067|139967|140067|139967|139986.5|139844|143
1759374300000|2025-10-02 03:05:00|140066.5|139966.5|140066.5|139966.5|140093.5|139993.5|140066.5|139966.5|71
1759374600000|2025-10-02 03:10:00|140066|139966|140054.1|139954.1|140066|139966|140038|139938|97
1759374900000|2025-10-02 03:15:00|140053.1|139953.1|140078|139978|140081.5|139981.5|140050|139950|80
1759375200000|2025-10-02 03:20:00|140078.5|139978.5|140065.5|139965.5|140078.5|139978.5|140048.1|139948.1|90
1759375500000|2025-10-02 03:25:00|140065|139965|140070|139970|140106|140006|140064.5|139964.5|129
1759375800000|2025-10-02 03:30:00|140063.1|139963.1|140049|139949|140071|139971|140033.1|139933.1|136
1759376100000|2025-10-02 03:35:00|140050|139950|140060|139960|140076.5|139976.5|140050|139950|120
1759376400000|2025-10-02 03:40:00|140060.5|139960.5|140070.1|139970.1|140072|139972|140046|139946|109
1759376700000|2025-10-02 03:45:00|140071.5|139971.5|140050|139950|140071.5|139971.5|140041.5|139941.5|121
1759377000000|2025-10-02 03:50:00|140051.1|139951.1|140048|139948|140068|139968|140048|139948|57
1759377300000|2025-10-02 03:55:00|140047.5|139947.5|140086.5|139986.5|140087|139987|140038|139938|67
1759377600000|2025-10-02 04:00:00|140087|139987|140103|140003|140109.2|140009.2|140085|139985|94
1759377900000|2025-10-02 04:05:00|140103.5|140003.5|140045.1|139945.1|140128.5|140028.5|140040.1|139940.1|136
1759378200000|2025-10-02 04:10:00|140045.5|139945.5|140061.5|139961.5|140079|139979|140044.5|139944.5|140
1759378500000|2025-10-02 04:15:00|140060|139960|140101|140001|140105.1|140005.1|140058|139958|105
1759378800000|2025-10-02 04:20:00|140102|140002|139995|139895|140102|140002|139987.2|139887.2|196
1759379100000|2025-10-02 04:25:00|139994.5|139894.5|140000.1|139900.1|140020|139920|139958.8|139858.8|194
1759379400000|2025-10-02 04:30:00|140000.5|139900.5|140036.5|139936.5|140038|139938|140000.1|139900.1|161
1759379700000|2025-10-02 04:35:00|140033.5|139933.5|139980|139880|140036.6|139936.6|139977.5|139877.5|152
1759380000000|2025-10-02 04:40:00|139979.5|139879.5|139985|139885|139998|139898|139967.5|139867.5|146
1759380300000|2025-10-02 04:45:00|139984|139884|139980|139880|139995.1|139895.1|139967.5|139867.5|182
1759380600000|2025-10-02 04:50:00|139978.5|139878.5|139975|139875|139983|139883|139952.5|139852.5|137
1759380900000|2025-10-02 04:55:00|139976.5|139876.5|139963|139863|139976.5|139876.5|139920.5|139820.5|137
1759381200000|2025-10-02 05:00:00|139963.5|139863.5|140001.1|139901.1|140006|139906|139917|139817|212
1759381500000|2025-10-02 05:05:00|140000.5|139900.5|140003|139903|140025.5|139925.5|139985|139885|200
1759381800000|2025-10-02 05:10:00|140003.5|139903.5|140030.9|139930.9|140045.3|139945.3|139992.1|139892.1|180
1759382100000|2025-10-02 05:15:00|140028.1|139928.1|139995|139895|140028.1|139928.1|139992.1|139892.1|211
1759382400000|2025-10-02 05:20:00|139995.5|139895.5|140002.5|139902.5|140013.5|139913.5|139991.1|139891.1|99
1759382700000|2025-10-02 05:25:00|140000.1|139900.1|139969|139869|140000.1|139900.1|139948.4|139848.4|152
1759383000000|2025-10-02 05:30:00|139965|139865|139965.8|139865.8|139989.1|139889.1|139949|139849|176
1759383300000|2025-10-02 05:35:00|139964.9|139864.9|139911.5|139811.5|139968.1|139868.1|139910.5|139810.5|181
1759383600000|2025-10-02 05:40:00|139911|139811|139949.5|139849.5|139968|139868|139911|139811|143
1759383900000|2025-10-02 05:45:00|139949|139849|139986.5|139886.5|139994.5|139894.5|139937.1|139837.1|139
1759384200000|2025-10-02 05:50:00|139984.5|139884.5|140000.9|139900.9|140022|139922|139982|139882|153
1759384500000|2025-10-02 05:55:00|140003.5|139903.5|139991.9|139891.9|140009.1|139909.1|139987.5|139887.5|179
1759384800000|2025-10-02 06:00:00|139992.9|139892.9|139990.5|139890.5|140016|139916|139956.5|139856.5|252
1759385100000|2025-10-02 06:05:00|139988.5|139888.5|139958|139858|140002.5|139902.5|139958|139858|137
1759385400000|2025-10-02 06:10:00|139958.5|139858.5|139950|139850|139967|139867|139908.1|139808.1|187
1759385700000|2025-10-02 06:15:00|139950.5|139850.5|139881.1|139781.1|139953|139853|139865|139765|270
1759386000000|2025-10-02 06:20:00|139882.2|139782.2|139891.1|139791.1|139899.1|139799.1|139877.5|139777.5|285
1759386300000|2025-10-02 06:25:00|139890.5|139790.5|139850|139750|139895|139795|139820|139720|266
1759386600000|2025-10-02 06:30:00|139841|139741|139962.1|139862.1|140033.1|139904.1|139841|139741|255
1759386900000|2025-10-02 06:35:00|139960.1|139860.1|139930|139730|139961.5|139861.5|139871.1|139710.1|130
1759387200000|2025-10-02 06:40:00|139880|139780|139975|139875|139989|139889|139880|139780|63
1759387500000|2025-10-02 06:45:00|139976.5|139876.5|140030.5|139830.5|140075.1|139916.4|139976|139822.1|76
1759387800000|2025-10-02 06:50:00|140022.1|139822.1|139932.5|139832.5|140030.1|139880.1|139893.1|139741.5|66
1759388100000|2025-10-02 06:55:00|139933.1|139833.1|139905.1|139805.1|139933.5|139833.5|139893.1|139793.1|48
1759388400000|2025-10-02 07:00:00|139900|139800|139904.5|139804.5|139984.5|139812.5|139852.1|139714.1|184
1759388700000|2025-10-02 07:05:00|139905.6|139805.6|139998.3|139798.3|140007.1|139849.5|139902.6|139797.9|182
1759389000000|2025-10-02 07:10:00|139998.2|139798.2|139929.7|139829.7|140002.9|139872.9|139913.7|139796.1|106
1759389300000|2025-10-02 07:15:00|139924.1|139824.1|139990.9|139890.9|139993.2|139893.2|139916|139816|112
1759389600000|2025-10-02 07:20:00|139994|139894|140003|139903|140009|139909|139985|139885|82
1759389900000|2025-10-02 07:25:00|139998|139898|140000|139900|140062.6|139927.2|139998|139852|124
1759390200000|2025-10-02 07:30:00|140002|139902|140008.5|139908.5|140013.1|139913.1|139996.5|139896.5|30
1759390500000|2025-10-02 07:35:00|140009.1|139909.1|140010.5|139910.5|140013.1|139913.1|140001.5|139901.5|83
1759390800000|2025-10-02 07:40:00|140010.1|139910.1|140057.3|139957.3|140113.5|140013.5|140009.5|139909.5|99
1759391100000|2025-10-02 07:45:00|140058.5|139958.5|140004.8|139904.8|140059.3|139959.3|139992.5|139892.5|79
1759391400000|2025-10-02 07:50:00|140005|139905|139990.5|139890.5|140015.9|139915.9|139972.1|139872.1|102
1759391700000|2025-10-02 07:55:00|139991.1|139891.1|140144.2|139944.2|140147.3|139947.3|139990.5|139857.1|108
1759392000000|2025-10-02 08:00:00|140144.6|139944.6|140076.3|139976.3|140159.5|140010.7|140076.3|139943.6|88
1759392300000|2025-10-02 08:05:00|140075.8|139975.8|140084.5|139884.5|140125|139976.4|140067.9|139876|67
1759392600000|2025-10-02 08:10:00|140085|139885|140090|139890|140090.5|139890.5|140081|139881|49
1759392900000|2025-10-02 08:15:00|140088.5|139888.5|140041.1|139941.1|140088.5|139941.1|140030.5|139877.1|63
1759393200000|2025-10-02 08:20:00|140043.3|139943.3|140046.5|139946.5|140050.9|139950.9|140043.3|139943.3|26
1759393500000|2025-10-02 08:25:00|140046.1|139946.1|140032.5|139932.5|140046.1|139946.1|140031.5|139931.5|22
1759393800000|2025-10-02 08:30:00|140032.1|139932.1|139973.1|139873.1|140081.1|139932.5|139955.1|139855.1|75
1759394100000|2025-10-02 08:35:00|139971.5|139871.5|139957.5|139857.5|140023.1|139882.5|139922.5|139809.9|89
1759394400000|2025-10-02 08:40:00|139961.5|139861.5|139989.5|139889.5|140018.5|139918.5|139961.5|139861.5|41
1759394700000|2025-10-02 08:45:00|140039.5|139839.5|140023.5|139823.5|140070.5|139870.5|140023.5|139823.5|56
1759395000000|2025-10-02 08:50:00|140023.1|139823.1|140015.1|139815.1|140037.1|139837.1|140013.1|139813.1|59
1759395300000|2025-10-02 08:55:00|140013.5|139813.5|139975.1|139875.1|140026.5|139875.1|139975.1|139813.5|20
1759395600000|2025-10-02 09:00:00|139978.1|139878.1|139975.1|139875.1|139984.5|139884.5|139972.5|139872.5|26
1759395900000|2025-10-02 09:05:00|139976.5|139876.5|139982.5|139882.5|139988.9|139888.9|139976.5|139876.5|25
1759396200000|2025-10-02 09:10:00|139982.1|139882.1|139956.5|139856.5|139983.5|139883.5|139945.5|139845.5|22
1759396500000|2025-10-02 09:15:00|139956.1|139856.1|140030.1|139830.1|140030.1|139859.1|139956.1|139807.1|22
1759396800000|2025-10-02 09:20:00|140030|139830|140035.1|139935.1|140095|139943.5|140030|139830|60
1759397100000|2025-10-02 09:25:00|140037.5|139937.5|140017.3|139917.3|140037.5|139937.5|139984|139884|111
1759397400000|2025-10-02 09:30:00|140017.7|139917.7|139991.5|139891.5|140017.7|139917.7|139989.5|139889.5|19
1759397700000|2025-10-02 09:35:00|139994|139894|139995.5|139895.5|139995.5|139895.5|139990.1|139890.1|34
1759398000000|2025-10-02 09:40:00|139993.1|139893.1|140052.9|139852.9|140053.1|139901.5|139952.5|139802.5|99
1759398300000|2025-10-02 09:45:00|140052.3|139852.3|139994.1|139894.1|140053.7|139894.3|139994.1|139843.1|47
1759398600000|2025-10-02 09:50:00|139997.1|139897.1|140066.5|139966.5|140082.5|139982.5|139997.1|139897.1|75
1759398900000|2025-10-02 09:55:00|140066|139966|140067.6|139967.6|140068.3|139968.3|140060.5|139960.5|32
1759399200000|2025-10-02 10:00:00|140067.8|139967.8|140122.1|140022.1|140135|140035|140067.3|139967.3|46
1759399500000|2025-10-02 10:05:00|140121.1|140021.1|140065|139965|140122.1|140022.1|140065|139965|37
1759399800000|2025-10-02 10:10:00|140065.1|139965.1|140063.5|139963.5|140065.1|139965.1|140055.5|139955.5|17
1759400100000|2025-10-02 10:15:00|140063.1|139963.1|140031.1|139931.1|140063.1|139963.1|140031.1|139931.1|40
1759400400000|2025-10-02 10:20:00|140032.5|139932.5|140026.5|139926.5|140086.1|139938.5|140016.1|139881.5|22
1759400700000|2025-10-02 10:25:00|140024.5|139924.5|140025.5|139925.5|140025.5|139925.5|140024.5|139924.5|2
1759401000000|2025-10-02 10:30:00|140016.5|139916.5|140014.5|139914.5|140019.1|139919.1|140011.5|139911.5|14
1759401300000|2025-10-02 10:35:00|140021.5|139921.5|140036.1|139936.1|140040.1|139940.1|140021.5|139921.5|11
1759401600000|2025-10-02 10:40:00|140037.1|139937.1|140078.1|139978.1|140078.1|139978.1|140037.1|139937.1|11
1759401900000|2025-10-02 10:45:00|140076.1|139976.1|140076.1|139976.1|140076.1|139976.1|140076.1|139976.1|1
1759402200000|2025-10-02 10:50:00|140059.5|139959.5|140046.5|139946.5|140059.5|139959.5|140046.5|139946.5|13
1759402500000|2025-10-02 10:55:00|140040.5|139940.5|140046.5|139946.5|140049.1|139949.1|140037.1|139937.1|9
1759402800000|2025-10-02 11:00:00|140047.1|139947.1|140051.5|139951.5|140051.5|139951.5|140045.5|139945.5|31
1759403100000|2025-10-02 11:05:00|140052.1|139952.1|140052.5|139952.5|140054.1|139954.1|140050.1|139950.1|20
1759403400000|2025-10-02 11:10:00|140050.5|139950.5|140033.5|139933.5|140052.5|139952.5|140033.5|139933.5|24
1759403700000|2025-10-02 11:15:00|140033.1|139933.1|140030.1|139930.1|140033.5|139933.5|140030.1|139930.1|11
1759404000000|2025-10-02 11:20:00|140033.1|139933.1|140024.1|139924.1|140033.1|139933.1|140024.1|139924.1|19
1759404300000|2025-10-02 11:25:00|140025.1|139925.1|140043.1|139943.1|140049.5|139949.5|140025.1|139925.1|29
1759404600000|2025-10-02 11:30:00|140043|139943|140043.5|139943.5|140051.5|139951.5|140042.5|139942.5|10
1759405200000|2025-10-02 11:40:00|140044.5|139944.5|140048.5|139948.5|140055.1|139955.1|140043.5|139943.5|12
1759405500000|2025-10-02 11:45:00|140049|139949|140099.5|139999.5|140099.5|139999.5|140049|139949|16
1759405800000|2025-10-02 11:50:00|140098.8|139998.8|140144.1|140044.1|140145.5|140045.5|140098.8|139998.8|32
1759406100000|2025-10-02 11:55:00|140144.5|140044.5|140091.5|139991.5|140158.5|140058.5|140083.1|139921.2|72
1759406400000|2025-10-02 12:00:00|140090.5|139990.5|140039.4|139839.4|140092.1|139992.1|140002.5|139839.4|54
1759406700000|2025-10-02 12:05:00|140004.5|139904.5|139965.1|139865.1|140064|139925|139945.1|139815|57
1759407000000|2025-10-02 12:10:00|139969.9|139869.9|140082.1|139882.1|140123.1|139956.5|139965.5|139850.1|56
1759407300000|2025-10-02 12:15:00|140032|139932|140100|139900|140105.5|139932|140032|139882|23
1759407600000|2025-10-02 12:20:00|140111.2|139911.2|140100.1|139900.1|140112.5|139912.5|140095.1|139895.1|22
1759407900000|2025-10-02 12:25:00|140100|139900|140170.1|139810.1|140176|139900|140098.5|139806.5|28
1759408200000|2025-10-02 12:30:00|140111.6|139868.6|140174.1|139974.1|140200|140000|140056.1|139815.7|64
1759408500000|2025-10-02 12:35:00|140174|139974|140164|139964|140177.1|139977.1|140158.8|139958.8|16
1759408800000|2025-10-02 12:40:00|140164.5|139964.5|140264|140064|140268.1|140068.1|140164|139964|43
1759409100000|2025-10-02 12:45:00|140263.5|140063.5|140230.1|140030.1|140264|140064|140225|140025|52
1759409400000|2025-10-02 12:50:00|140230|140030|140105.1|140005.1|140231.5|140053.5|140092.1|139936.8|68
1759409700000|2025-10-02 12:55:00|140110.1|140010.1|140146.9|140046.9|140154.5|140054.5|140110.1|140010.1|43
1759410000000|2025-10-02 13:00:00|140143.5|140043.5|140200.1|140000.1|140223.8|140043.5|140130.1|139980.5|105
1759410300000|2025-10-02 13:05:00|140193.5|139993.5|140196.5|139996.5|140198.5|139998.5|140185|139985|60
1759410600000|2025-10-02 13:10:00|140191.5|139991.5|140230|140030|140230|140030|140191.5|139991.5|14
1759410900000|2025-10-02 13:15:00|140231.5|140031.5|140251.5|140051.5|140263|140063|140230|140030|66
1759411200000|2025-10-02 13:20:00|140253.5|140053.5|140253.5|140053.5|140255|140055|140253|140053|32
1759411500000|2025-10-02 13:25:00|140253|140053|140245|140045|140253|140053|140236.2|140036.2|39
1759411800000|2025-10-02 13:30:00|140244|140044|140219|140019|140245|140045|140165.5|139965.5|49
1759412100000|2025-10-02 13:35:00|140221.2|140021.2|140291.5|140091.5|140292.5|140092.5|140221.2|140021.2|46
1759412400000|2025-10-02 13:40:00|140291.8|140091.8|140335|140135|140340.5|140140.5|140270|140070|87
1759412700000|2025-10-02 13:45:00|140336|140136|140313.5|140113.5|140336|140136|140283|140083|94
1759413000000|2025-10-02 13:50:00|140320|140120|140345.5|140145.5|140395|140195|140315|140115|123
1759413300000|2025-10-02 13:55:00|140348.5|140148.5|140346.5|140146.5|140354|140154|140327|140127|54
1759413600000|2025-10-02 14:00:00|140350.1|140150.1|140425|140225|140425|140225|140350.1|140150.1|53
1759413900000|2025-10-02 14:05:00|140420|140220|140408.5|140208.5|140424|140224|140400|140200|29
1759414200000|2025-10-02 14:10:00|140410|140210|140373|140173|140442.8|140242.8|140371.1|140171.1|138
1759414500000|2025-10-02 14:15:00|140370|140170|140375|140175|140385|140185|140348|140148|44
1759414800000|2025-10-02 14:20:00|140385|140185|140376.5|140176.5|140405.1|140205.1|140376.1|140176.1|60
1759415100000|2025-10-02 14:25:00|140375|140175|140370.5|140170.5|140375|140175|140358.5|140158.5|76
1759415400000|2025-10-02 14:30:00|140370|140170|140390|140190|140405.1|140205.1|140360|140160|39
1759415700000|2025-10-02 14:35:00|140394|140194|140406.5|140206.5|140406.5|140206.5|140374.5|140174.5|89
1759416000000|2025-10-02 14:40:00|140408|140208|140503|140303|140512.5|140312.5|140405|140205|60
1759416300000|2025-10-02 14:45:00|140499.7|140299.7|140525.5|140325.5|140556|140356|140495.5|140295.5|104
1759416600000|2025-10-02 14:50:00|140537.5|140337.5|140542.5|140342.5|140552|140352|140515|140315|77
1759416900000|2025-10-02 14:55:00|140549.3|140349.3|140563.5|140363.5|140565.1|140365.1|140540.7|140340.7|59
1759417200000|2025-10-02 15:00:00|140565|140365|140591.2|140391.2|140591.8|140391.8|140554|140354|45
1759417500000|2025-10-02 15:05:00|140582.5|140382.5|140575|140375|140610.5|140410.5|140551|140351|82
1759417800000|2025-10-02 15:10:00|140571|140371|140580|140380|140585|140385|140571|140371|45
1759418100000|2025-10-02 15:15:00|140581.5|140381.5|140660.5|140460.5|140672.5|140472.5|140580|140380|74
1759418400000|2025-10-02 15:20:00|140662.9|140462.9|140617.2|140417.2|140670|140470|140615.8|140415.8|57
1759418700000|2025-10-02 15:25:00|140614.8|140414.8|140646|140446|140646|140446|140613|140413|34
1759419000000|2025-10-02 15:30:00|140650.5|140450.5|140666.9|140466.9|140669.5|140469.5|140646|140446|16
1759419300000|2025-10-02 15:35:00|140666.7|140466.7|140730|140530|140740|140540|140666.3|140466.3|40
1759419600000|2025-10-02 15:40:00|140740.8|140540.8|140693.4|140493.4|140747.5|140547.5|140688.5|140488.5|49
1759419900000|2025-10-02 15:45:00|140693.1|140493.1|140678.8|140478.8|140696.5|140496.5|140665.5|140465.5|58
1759420200000|2025-10-02 15:50:00|140680.2|140480.2|140690|140490|140702.5|140502.5|140680.2|140480.2|31
1759420500000|2025-10-02 15:55:00|140695|140495|140582|140382|140695|140495|140578|140378|38
1759420800000|2025-10-02 16:00:00|140582.1|140382.1|140585|140385|140605.1|140405.1|140581.1|140381.1|56
1759421100000|2025-10-02 16:05:00|140584.5|140384.5|140531.5|140331.5|140586.5|140386.5|140520|140320|82
1759421400000|2025-10-02 16:10:00|140536.5|140336.5|140529.4|140329.4|140536.5|140336.5|140527|140327|40
1759421700000|2025-10-02 16:15:00|140528.5|140328.5|140528.8|140328.8|140546|140346|140521.5|140321.5|22
1759422000000|2025-10-02 16:20:00|140521.5|140321.5|140512.5|140312.5|140521.5|140321.5|140477|140277|56
1759422300000|2025-10-02 16:25:00|140513.3|140313.3|140500.1|140300.1|140514.3|140314.3|140466.5|140266.5|73
1759422600000|2025-10-02 16:30:00|140500.4|140300.4|140496.5|140296.5|140502.5|140302.5|140487.5|140287.5|27
1759422900000|2025-10-02 16:35:00|140492.5|140292.5|140489.2|140289.2|140498.5|140298.5|140489.2|140289.2|8
1759423200000|2025-10-02 16:40:00|140490|140290|140491.5|140291.5|140498.5|140298.5|140486.5|140286.5|32
1759423500000|2025-10-02 16:45:00|140496.5|140296.5|140492.5|140292.5|140498.5|140298.5|140486.5|140286.5|16
1759423800000|2025-10-02 16:50:00|140496.5|140296.5|140482.5|140282.5|140497.3|140297.3|140480.1|140280.1|21
1759424100000|2025-10-02 16:55:00|140480.1|140280.1|140489.5|140289.5|140496.5|140296.5|140480.1|140280.1|14
1759424400000|2025-10-02 17:00:00|140491.5|140291.5|140492.5|140292.5|140500|140300|140491.5|140291.5|18
1759424700000|2025-10-02 17:05:00|140496.5|140296.5|140475|140275|140496.5|140296.5|140475|140275|7
1759425000000|2025-10-02 17:10:00|140465|140265|140468.1|140268.1|140468.1|140268.1|140465|140265|3
1759425300000|2025-10-02 17:15:00|140475.1|140275.1|140485.1|140285.1|140493.5|140293.5|140455.1|140255.1|37
1759425600000|2025-10-02 17:20:00|140480.1|140280.1|140475.1|140275.1|140480.1|140280.1|140475.1|140275.1|3
1759425900000|2025-10-02 17:25:00|140477.5|140277.5|140465.1|140265.1|140481.1|140281.1|140465.1|140265.1|43
1759426200000|2025-10-02 17:30:00|140467.5|140267.5|140475|140275|140497.1|140297.1|140465.1|140265.1|42
1759426500000|2025-10-02 17:35:00|140476.5|140276.5|140480|140280|140480|140280|140476.5|140276.5|4
1759426800000|2025-10-02 17:40:00|140481|140281|140500.1|140300.1|140502.5|140302.5|140477.5|140277.5|20
1759427100000|2025-10-02 17:45:00|140497|140297|140475|140275|140500|140300|140475|140275|13
1759427400000|2025-10-02 17:50:00|140447.5|140247.5|140470|140270|140481.5|140281.5|140447.5|140247.5|11
1759427700000|2025-10-02 17:55:00|140475|140275|140475|140275|140475|140275|140475|140275|1
1759428000000|2025-10-02 18:00:00|140485|140285|140480|140280|140485|140285|140476.5|140276.5|5
1759428300000|2025-10-02 18:05:00|140485|140285|140480|140280|140485|140285|140480|140280|3
1759428600000|2025-10-02 18:10:00|140476.5|140276.5|140470.5|140270.5|140477|140277|140470.5|140270.5|12
1759428900000|2025-10-02 18:15:00|140470|140270|140470|140270|140470.5|140270.5|140466.5|140266.5|11
1759429200000|2025-10-02 18:20:00|140492.5|140292.5|140497|140297|140500|140300|140492.5|140292.5|15
1759429500000|2025-10-02 18:25:00|140496.5|140296.5|140509.5|140309.5|140510|140310|140493|140293|25
1759429800000|2025-10-02 18:30:00|140508|140308|140502.5|140302.5|140509|140309|140502.5|140302.5|8
1759430100000|2025-10-02 18:35:00|140502|140302|140501|140301|140504|140304|140500|140300|9
1759430400000|2025-10-02 18:40:00|140500.5|140300.5|140502|140302|140504|140304|140496.5|140296.5|13
1759430700000|2025-10-02 18:45:00|140504|140304|140502|140302|140504.5|140304.5|140500.5|140300.5|13
1759431000000|2025-10-02 18:50:00|140502.5|140302.5|140504|140304|140507|140307|140501.5|140301.5|17
1759431300000|2025-10-02 18:55:00|140505|140305|140481.5|140281.5|140509.5|140309.5|140479|140279|28
1759431600000|2025-10-02 19:00:00|140480|140280|140472.5|140272.5|140480|140280|140472|140272|7
1759431900000|2025-10-02 19:05:00|140465|140265|140465|140265|140465|140265|140457|140257|7
1759432200000|2025-10-02 19:10:00|140465.1|140265.1|140465.1|140265.1|140465.1|140265.1|140465.1|140265.1|1
1759432800000|2025-10-02 19:20:00|140457.5|140257.5|140460.1|140260.1|140460.1|140260.1|140448.8|140248.8|9
1759433100000|2025-10-02 19:25:00|140458.1|140258.1|140460.1|140260.1|140460.1|140260.1|140447.5|140247.5|13
1759433400000|2025-10-02 19:30:00|140470.1|140270.1|140461.1|140261.1|140480.1|140280.1|140459.1|140259.1|25
1759433700000|2025-10-02 19:35:00|140460.1|140260.1|140462.1|140262.1|140467.1|140267.1|140460.1|140260.1|9
1759434000000|2025-10-02 19:40:00|140463.1|140263.1|140460.1|140260.1|140467.1|140267.1|140447.1|140247.1|26
1759434600000|2025-10-02 19:50:00|140450.1|140250.1|140460.1|140260.1|140460.1|140260.1|140450.1|140250.1|2
1759434900000|2025-10-02 19:55:00|140459.5|140259.5|140459.1|140259.1|140459.5|140259.5|140448.8|140248.8|20
1759449600000|2025-10-03 00:00:00|140530.1|140170.1|140499.3|140170.7|140530.1|140170.7|140499.3|140161.7|8
1759450200000|2025-10-03 00:10:00|140497|140173|140470|140270|140497|140270|140435|140173|7
1759450500000|2025-10-03 00:15:00|140480|140280|140585|140385|140585|140385|140480|140280|7
1759450800000|2025-10-03 00:20:00|140580|140380|140712|140512|140718|140585|140535|140380|25
1759451100000|2025-10-03 00:25:00|140713|140513|140729.3|140529.3|140735.1|140585.1|140684|140513|7
1759451400000|2025-10-03 00:30:00|140680|140580|140620.1|140420.1|140698.1|140580|140620|140420|20
1759451700000|2025-10-03 00:35:00|140615|140415|140610.1|140410.1|140615|140415|140610.1|140410.1|2
1759452000000|2025-10-03 00:40:00|140610|140410|140584.6|140384.6|140610|140410|140584.6|140384.6|6
1759452300000|2025-10-03 00:45:00|140585.1|140385.1|140590|140390|140590.1|140390.1|140565|140365|18
1759452600000|2025-10-03 00:50:00|140605|140405|140661|140461|140668.1|140468.1|140545.1|140390|40
1759452900000|2025-10-03 00:55:00|140670|140470|140670|140470|140681|140481|140667.6|140467.6|6
1759453200000|2025-10-03 01:00:00|140673|140473|140704|140504|140723.1|140523.1|140660|140460|25
1759453500000|2025-10-03 01:05:00|140700|140500|140635|140535|140740.1|140545.6|140635|140455|79
1759453800000|2025-10-03 01:10:00|140636.5|140536.5|140710|140510|140731|140575.6|140636.5|140510|39
1759454100000|2025-10-03 01:15:00|140712|140512|140710|140510|140712|140512|140705|140505|4
1759454400000|2025-10-03 01:20:00|140713|140513|140720|140520|140729|140529|140713|140513|8
1759454700000|2025-10-03 01:25:00|140726|140526|140700|140600|140779|140601|140693.5|140526|93
1759455000000|2025-10-03 01:30:00|140754|140554|140695|140595|140757|140600|140690.6|140537|68
1759455300000|2025-10-03 01:35:00|140694|140594|140740|140540|140743|140595|140694|140539|22
1759455600000|2025-10-03 01:40:00|140742|140542|140780.5|140580.5|140780.5|140580.5|140703|140503|47
1759455900000|2025-10-03 01:45:00|140780|140580|140740|140540|140780.5|140615.4|140700|140532|33
1759456200000|2025-10-03 01:50:00|140738.4|140538.4|140702|140502|140740|140576|140676|140502|49
1759456500000|2025-10-03 01:55:00|140710|140510|140678|140478|140710|140541|140634|140472|23
1759456800000|2025-10-03 02:00:00|140682|140482|140683|140483|140691|140491|140679|140479|14
1759457100000|2025-10-03 02:05:00|140685|140485|140715|140515|140740.1|140540.1|140682|140482|36
1759457400000|2025-10-03 02:10:00|140717.5|140517.5|140720|140520|140750|140569|140667|140517|24
1759457700000|2025-10-03 02:15:00|140721|140521|140710|140510|140721|140565.6|140665|140510|5
1759458000000|2025-10-03 02:20:00|140720|140520|140700|140600|140765|140605.4|140700|140520|13
1759458300000|2025-10-03 02:25:00|140689.3|140589.3|140680.5|140580.5|140689.3|140589.3|140680|140580|11
1759458600000|2025-10-03 02:30:00|140711.5|140611.5|140780|140580|140787|140611.5|140711.5|140562|11
1759458900000|2025-10-03 02:35:00|140820|140620|140784.4|140684.4|140835.1|140685|140784|140620|23
1759459200000|2025-10-03 02:40:00|140783.5|140683.5|140781.6|140581.6|140835|140684|140779.6|140581.1|32
1759459500000|2025-10-03 02:45:00|140781|140581|140760.1|140660.1|140801|140660.1|140745.1|140581|23
1759459800000|2025-10-03 02:50:00|140760.5|140660.5|140790|140690|140795|140695|140760.5|140660.5|22
1759460100000|2025-10-03 02:55:00|140789.6|140689.6|140790|140690|140790|140690|140786.5|140686.5|31
1759460400000|2025-10-03 03:00:00|140824|140624|140689|140489|140824|140624|140631|140489|35
1759460700000|2025-10-03 03:05:00|140683|140483|140750.1|140550.1|140753.1|140553.1|140681.9|140481.9|45
1759461000000|2025-10-03 03:10:00|140750|140550|140750|140550|140754|140554|140750|140550|7
1759461600000|2025-10-03 03:20:00|140754|140554|140707|140607|140754|140607|140705|140554|4
1759461900000|2025-10-03 03:25:00|140705|140605|140786|140586|140786|140635|140700|140583|16
1759462200000|2025-10-03 03:30:00|140780|140580|140792.1|140592.1|140792.1|140640|140735|140580|10
1759462500000|2025-10-03 03:35:00|140797.1|140597.1|140860|140660|140870.1|140670.1|140797.1|140597.1|22
1759462800000|2025-10-03 03:40:00|140800|140700|140811|140611|140845|140700|140770|140611|12
1759463100000|2025-10-03 03:45:00|140813|140613|140815|140615|140816|140616|140813|140613|3
1759463400000|2025-10-03 03:50:00|140814|140614|140772|140572|140814|140614|140770|140570|15
1759463700000|2025-10-03 03:55:00|140773|140573|140763|140563|140777.1|140577.1|140763|140563|15
1759464000000|2025-10-03 04:00:00|140761|140561|140676.5|140576.5|140762.1|140576.5|140675|140530|35
1759464300000|2025-10-03 04:05:00|140676.1|140576.1|140660|140460|140698.7|140576.1|140606.5|140454|33
1759464600000|2025-10-03 04:10:00|140666|140466|140688|140488|140703.1|140545.6|140625|140466|35
1759464900000|2025-10-03 04:15:00|140690|140490|140690|140490|140692|140492|140675|140475|12
1759465200000|2025-10-03 04:20:00|140692|140492|140690|140490|140699|140499|140690|140490|4
1759465500000|2025-10-03 04:25:00|140694|140494|140690|140490|140694|140494|140689|140489|6
1759465800000|2025-10-03 04:30:00|140665|140565|140741|140541|140741|140580|140665|140530|12
1759466100000|2025-10-03 04:35:00|140740|140540|140739|140539|140745|140545|140739|140539|9
1759466400000|2025-10-03 04:40:00|140743|140543|140696.5|140596.5|140743|140606|140690|140540|13
1759466700000|2025-10-03 04:45:00|140697|140597|140696.5|140596.5|140697|140597|140696|140596|11
1759467000000|2025-10-03 04:50:00|140697|140597|140736.5|140636.5|140737.5|140637.5|140696|140596|17
1759467300000|2025-10-03 04:55:00|140737|140637|140738|140638|140738|140638|140735.6|140635.6|11
1759467600000|2025-10-03 05:00:00|140738.5|140638.5|140816|140616|140818|140667|140738.5|140609|27
1759467900000|2025-10-03 05:05:00|140815|140615|140721|140521|140816|140616|140704|140504|17
1759468200000|2025-10-03 05:10:00|140722|140522|140728|140528|140749|140604|140695|140522|26
1759468500000|2025-10-03 05:15:00|140730|140530|140675|140575|140734|140581|140669|140526|33
1759468800000|2025-10-03 05:20:00|140686|140586|140730|140630|140793.1|140630|140686|140526|36
1759469100000|2025-10-03 05:25:00|140732|140632|140780|140580|140780|140632|140732|140580|2
1759469400000|2025-10-03 05:30:00|140715|140615|140778|140578|140778|140615|140715|140570|3
1759469700000|2025-10-03 05:35:00|140770|140570|140765|140565|140770|140615|140715|140565|3
1759470000000|2025-10-03 05:40:00|140777|140577|140780|140580|140788.1|140588.1|140770|140570|10
1759470300000|2025-10-03 05:45:00|140787|140587|140846|140646|140846|140697.5|140780|140580|28
1759470600000|2025-10-03 05:50:00|140846.1|140646.1|140845.7|140645.7|140846.1|140646.1|140845.7|140645.7|2
1759470900000|2025-10-03 05:55:00|140846.1|140646.1|141026.5|140826.5|141027.1|140827.1|140846.1|140646.1|37
1759471200000|2025-10-03 06:00:00|141030|140830|141130|140930|141141|140941|140975|140820|56
1759471500000|2025-10-03 06:05:00|141149|140949|140961|140761|141160.1|140960.1|140925|140745|72
1759471800000|2025-10-03 06:10:00|140984|140784|140942.4|140742.4|141004.4|140837.5|140908|140742.4|69
1759472100000|2025-10-03 06:15:00|140876.5|140776.5|140811.5|140611.5|140930|140776.5|140811.5|140611.5|48
1759472400000|2025-10-03 06:20:00|140808|140608|140799.1|140699.1|140840|140702.1|140734.5|140606.5|63
1759472700000|2025-10-03 06:25:00|140799|140699|140835.6|140635.6|140918|140766|140799|140635.6|93
1759473000000|2025-10-03 06:30:00|140835|140635|140782.2|140582.2|140840.1|140640.1|140728|140567|69
1759473300000|2025-10-03 06:35:00|140783.2|140583.2|140758.4|140658.4|140816.1|140661|140751|140583|54
1759473600000|2025-10-03 06:40:00|140763|140663|140833.2|140633.2|140833.2|140681.8|140756.6|140624.8|37
1759473900000|2025-10-03 06:45:00|140825|140625|140824.5|140624.5|140834|140690.1|140772|140624|57
1759474200000|2025-10-03 06:50:00|140825.5|140625.5|140815|140615|140825.5|140677.5|140770.1|140614|26
1759474500000|2025-10-03 06:55:00|140816.1|140616.1|140812.5|140612.5|140818.5|140618.5|140812|140612|25
1759474800000|2025-10-03 07:00:00|140811.5|140611.5|140786.8|140573.3|140812|140612|140767.2|140554.1|45
1759475100000|2025-10-03 07:05:00|140795.6|140582.1|140785|140585|140795.6|140589.7|140780|140580|44
1759475400000|2025-10-03 07:10:00|140789.4|140589.4|140734.9|140534.9|140790|140619.5|140711.2|140524.1|68
1759475700000|2025-10-03 07:15:00|140730.1|140530.1|140761.1|140561.1|140762.1|140562.1|140730.1|140530.1|66
1759476000000|2025-10-03 07:20:00|140760.1|140560.1|140712.1|140512.1|140762.1|140562.1|140707|140507|34
1759476300000|2025-10-03 07:25:00|140702.5|140502.5|140608.1|140408.1|140702.5|140502.5|140582.4|140378.8|43
1759476600000|2025-10-03 07:30:00|140605|140405|140593.5|140393.5|140636|140436|140575|140375|41
1759476900000|2025-10-03 07:35:00|140578|140378|140512|140312|140589.5|140389.5|140506|140306|62
1759477200000|2025-10-03 07:40:00|140514|140314|140505|140305|140540|140340|140485.5|140285.5|74
1759477500000|2025-10-03 07:45:00|140507|140307|140586.5|140386.5|140587|140387|140507|140307|49
1759477800000|2025-10-03 07:50:00|140587.5|140387.5|140552|140352|140589.5|140389.5|140550|140350|35
1759478100000|2025-10-03 07:55:00|140550|140350|140512|140312|140553.5|140353.5|140512|140312|25
1759478400000|2025-10-03 08:00:00|140513|140313|140493.4|140293.4|140513|140313|140487|140287|79
1759478700000|2025-10-03 08:05:00|140493.8|140293.8|140530.5|140330.5|140531|140331|140491.5|140291.5|42
1759479000000|2025-10-03 08:10:00|140531.5|140331.5|140525.7|140325.7|140537.5|140337.5|140525|140325|24
1759479300000|2025-10-03 08:15:00|140526|140326|140519.5|140319.5|140526|140326|140519.2|140319.2|26
1759479600000|2025-10-03 08:20:00|140521.5|140321.5|140522|140322|140538.2|140338.2|140521.5|140321.5|21
1759479900000|2025-10-03 08:25:00|140533|140333|140524.5|140324.5|140533|140333|140519.9|140319.9|8
1759480200000|2025-10-03 08:30:00|140527|140327|140582.3|140382.3|140583.5|140383.5|140519.9|140319.9|27
1759480500000|2025-10-03 08:35:00|140582.5|140382.5|140583|140383|140584|140384|140577.5|140377.5|11
1759480800000|2025-10-03 08:40:00|140584|140384|140585.1|140385.1|140586.3|140386.3|140578.6|140378.6|9
1759481100000|2025-10-03 08:45:00|140585.3|140385.3|140601.5|140401.5|140618.5|140418.5|140585.3|140385.3|46
1759481400000|2025-10-03 08:50:00|140602.5|140402.5|140560|140360|140602.5|140402.5|140560|140360|37
1759481700000|2025-10-03 08:55:00|140547|140347|140555|140355|140564.3|140364.3|140492.5|140292.5|32
1759482000000|2025-10-03 09:00:00|140561.2|140361.2|140614.5|140414.5|140615.1|140415.1|140557.5|140357.5|42
1759482300000|2025-10-03 09:05:00|140615.1|140415.1|140611.5|140411.5|140615.5|140415.5|140606.5|140406.5|46
1759482600000|2025-10-03 09:10:00|140612.5|140412.5|140611.5|140411.5|140616.5|140416.5|140608|140408|41
1759482900000|2025-10-03 09:15:00|140608.5|140408.5|140611.3|140411.3|140613.4|140413.4|140607.4|140407.4|40
1759483200000|2025-10-03 09:20:00|140606.8|140406.8|140611.5|140411.5|140613.5|140413.5|140606.8|140406.8|14
1759483500000|2025-10-03 09:25:00|140611.1|140411.1|140608.5|140408.5|140611.5|140411.5|140604.9|140404.9|14
1759483800000|2025-10-03 09:30:00|140609.1|140409.1|140554.9|140354.9|140610.1|140410.1|140550.1|140350.1|30
1759484100000|2025-10-03 09:35:00|140555|140355|140525.1|140325.1|140556.3|140356.3|140525.1|140325.1|103
1759484400000|2025-10-03 09:40:00|140524|140324|140518|140318|140530|140330|140512|140312|37
1759484700000|2025-10-03 09:45:00|140517.4|140317.4|140513.8|140313.8|140521.6|140321.6|140513.4|140313.4|24
1759485000000|2025-10-03 09:50:00|140514|140314|140515.7|140315.7|140516.4|140316.4|140513|140313|15
1759485300000|2025-10-03 09:55:00|140516|140316|140491.5|140291.5|140522.1|140322.1|140491|140291|22
1759485600000|2025-10-03 10:00:00|140492|140292|140496.5|140296.5|140497|140297|140491.5|140291.5|12
1759485900000|2025-10-03 10:05:00|140498.5|140298.5|140495|140295|140500|140300|140492.5|140292.5|39
1759486200000|2025-10-03 10:10:00|140494|140294|140495|140295|140496.5|140296.5|140494|140294|29
1759486500000|2025-10-03 10:15:00|140497|140297|140495|140295|140497.5|140297.5|140494|140294|35
1759486800000|2025-10-03 10:20:00|140495.5|140295.5|140497|140297|140497.5|140297.5|140493|140293|26
1759487100000|2025-10-03 10:25:00|140496.5|140296.5|140493.1|140293.1|140497.5|140297.5|140493.1|140293.1|34
1759487400000|2025-10-03 10:30:00|140493.5|140293.5|140493.5|140293.5|140495|140295|140492.5|140292.5|22
1759487700000|2025-10-03 10:35:00|140493.1|140293.1|140482.5|140282.5|140500.5|140300.5|140475.3|140275.3|37
1759488000000|2025-10-03 10:40:00|140492|140292|140482|140282|140492|140292|140474.7|140274.7|43
1759488300000|2025-10-03 10:45:00|140481|140281|140478.5|140278.5|140488|140288|140477.5|140277.5|37
1759488600000|2025-10-03 10:50:00|140480|140280|140492.8|140292.8|140495.1|140295.1|140477.5|140277.5|30
1759488900000|2025-10-03 10:55:00|140493.1|140293.1|140483.5|140283.5|140493.9|140293.9|140481|140281|20
1759489200000|2025-10-03 11:00:00|140484|140284|140478.5|140278.5|140503.1|140303.1|140478.5|140278.5|32
1759489500000|2025-10-03 11:05:00|140477.5|140277.5|140475|140275|140477.5|140277.5|140473|140273|10
1759489800000|2025-10-03 11:10:00|140475.5|140275.5|140502.5|140302.5|140504.5|140304.5|140475|140275|19
1759490100000|2025-10-03 11:15:00|140500.5|140300.5|140512|140312|140530.5|140330.5|140492.5|140292.5|44
1759490400000|2025-10-03 11:20:00|140518|140318|140511|140311|140520|140320|140506|140306|18
1759490700000|2025-10-03 11:25:00|140518|140318|140475.1|140275.1|140518|140318|140475.1|140275.1|21
1759491000000|2025-10-03 11:30:00|140474.5|140274.5|140473.5|140273.5|140475.1|140275.1|140473.5|140273.5|6
1759491300000|2025-10-03 11:35:00|140474|140274|140443.5|140243.5|140474|140274|140440|140240|21
1759491600000|2025-10-03 11:40:00|140443.1|140243.1|140380.1|140180.1|140443.1|140243.1|140356.6|140156.6|45
1759491900000|2025-10-03 11:45:00|140394.5|140194.5|140378.3|140178.3|140394.5|140194.5|140376|140176|13
1759492200000|2025-10-03 11:50:00|140383.5|140183.5|140410.4|140210.4|140420|140220|140374.5|140174.5|37
1759492500000|2025-10-03 11:55:00|140420|140220|140423|140223|140434|140234|140408.5|140208.5|47
1759492800000|2025-10-03 12:00:00|140421.2|140221.2|140424.5|140224.5|140432.5|140232.5|140421.2|140221.2|59
1759493100000|2025-10-03 12:05:00|140427|140227|140460.1|140260.1|140463|140263|140424.5|140224.5|37
1759493400000|2025-10-03 12:10:00|140452|140252|140455|140255|140471.5|140271.5|140452|140252|7
1759493700000|2025-10-03 12:15:00|140449.9|140249.9|140420.1|140220.1|140449.9|140249.9|140404.5|140204.5|43
1759494000000|2025-10-03 12:20:00|140428.1|140222|140391.8|140191.8|140432|140232|140391.8|140191.8|43
1759494300000|2025-10-03 12:25:00|140410.2|140191.9|140492.1|140132.1|140503|140232.2|140405.5|140132.1|46
1759494600000|2025-10-03 12:30:00|140489.9|140129.9|140475.5|140275.5|140533|140303.1|140424.1|140129.9|80
1759494900000|2025-10-03 12:35:00|140476.5|140276.5|140470.1|140270.1|140525|140325|140462|140262|79
1759495200000|2025-10-03 12:40:00|140461.2|140261.2|140479.9|140279.9|140485|140285|140461.2|140261.2|9
1759495500000|2025-10-03 12:45:00|140482.2|140282.2|140482|140282|140496.5|140296.5|140479.9|140279.9|25
1759495800000|2025-10-03 12:50:00|140488|140288|140482|140282|140501|140301|140481|140281|48
1759496100000|2025-10-03 12:55:00|140493|140293|140503.5|140303.5|140503.5|140303.5|140482|140282|22
1759496400000|2025-10-03 13:00:00|140503.1|140303.1|140567.5|140367.5|140573.5|140373.5|140500|140300|33
1759496700000|2025-10-03 13:05:00|140560.5|140360.5|140571.5|140371.5|140573.5|140373.5|140556.5|140356.5|41
1759497000000|2025-10-03 13:10:00|140569.1|140369.1|140583.5|140383.5|140593.5|140393.5|140569.1|140369.1|60
1759497300000|2025-10-03 13:15:00|140589.5|140389.5|140578.9|140378.9|140589.5|140389.5|140570.5|140370.5|31
1759497600000|2025-10-03 13:20:00|140582.3|140382.3|140582.2|140382.2|140584.3|140384.3|140568.6|140368.6|73
1759497900000|2025-10-03 13:25:00|140579.1|140379.1|140575|140375|140601.5|140401.5|140570.4|140370.4|29
1759498200000|2025-10-03 13:30:00|140585|140385|140585.5|140385.5|140593|140393|140585|140385|18
1759498500000|2025-10-03 13:35:00|140585.6|140385.6|140557.5|140357.5|140585.6|140385.6|140557.5|140357.5|34
1759498800000|2025-10-03 13:40:00|140565|140365|140650|140290|140650|140370.9|140560|140280|16
1759499100000|2025-10-03 13:45:00|140655|140295|140575|140375|140655|140381|140559.8|140290|37
1759499400000|2025-10-03 13:50:00|140580|140380|140580|140380|140594.2|140394.2|140580|140380|29
1759499700000|2025-10-03 13:55:00|140581|140381|140571.5|140371.5|140590|140390|140559.5|140359.5|52
1759500000000|2025-10-03 14:00:00|140563.5|140363.5|140530|140330|140724.3|140524.3|140507.5|140302.1|112
1759500300000|2025-10-03 14:05:00|140529.2|140329.2|140638.5|140438.5|140692.5|140492.5|140390.5|140190.5|140
1759500600000|2025-10-03 14:10:00|140633.1|140433.1|140617.5|140417.5|140633.1|140433.1|140520.5|140320.5|73
1759500900000|2025-10-03 14:15:00|140613.5|140413.5|140570.1|140370.1|140625.1|140425.1|140570.1|140370.1|63
1759501200000|2025-10-03 14:20:00|140563.5|140363.5|140553.5|140353.5|140566.5|140366.5|140543.5|140343.5|78
1759501500000|2025-10-03 14:25:00|140560.5|140360.5|140575.1|140375.1|140575.1|140375.1|140550.1|140350.1|67
1759501800000|2025-10-03 14:30:00|140580.1|140380.1|140555|140355|140580.1|140380.1|140555|140355|20
1759502100000|2025-10-03 14:35:00|140543.5|140343.5|140564.1|140364.1|140572.5|140372.5|140543.5|140343.5|33
1759502400000|2025-10-03 14:40:00|140564.5|140364.5|140513.5|140313.5|140582.2|140382.2|140510.1|140310.1|53
1759502700000|2025-10-03 14:45:00|140515|140315|140485|140285|140529.8|140329.8|140485|140285|59
1759503000000|2025-10-03 14:50:00|140487.5|140287.5|140490|140290|140520.1|140320.1|140485|140285|46
1759503300000|2025-10-03 14:55:00|140493.5|140293.5|140492.5|140292.5|140493.5|140293.5|140483.5|140283.5|56
1759503600000|2025-10-03 15:00:00|140493.5|140293.5|140515.1|140315.1|140527.8|140327.8|140493.1|140293.1|39
1759503900000|2025-10-03 15:05:00|140526.5|140326.5|140535.1|140335.1|140540.1|140340.1|140515.1|140315.1|10
1759504200000|2025-10-03 15:10:00|140540|140340|140503.5|140303.5|140541.2|140341.2|140503.5|140303.5|51
1759504500000|2025-10-03 15:15:00|140514.1|140314.1|140480.3|140280.3|140514.1|140314.1|140480.3|140280.3|18
1759504800000|2025-10-03 15:20:00|140471.5|140271.5|140472.9|140272.9|140487.1|140287.1|140471.5|140271.5|24
1759505100000|2025-10-03 15:25:00|140472.3|140272.3|140470|140270|140473.5|140273.5|140463.5|140263.5|35
1759505400000|2025-10-03 15:30:00|140474.1|140274.1|140470|140270|140474.1|140274.1|140463.5|140263.5|17
1759505700000|2025-10-03 15:35:00|140470.5|140270.5|140427.1|140227.1|140470.5|140270.5|140425.1|140225.1|24
1759506000000|2025-10-03 15:40:00|140431.1|140231.1|140430|140230|140463.1|140263.1|140430|140230|22
1759506300000|2025-10-03 15:45:00|140425.1|140225.1|140500|140300|140502.5|140302.5|140413.5|140213.5|23
1759506600000|2025-10-03 15:50:00|140495.1|140295.1|140530.7|140330.7|140549.5|140349.5|140485.1|140285.1|24
1759506900000|2025-10-03 15:55:00|140540.5|140340.5|140575.1|140375.1|140585.1|140385.1|140510.6|140310.6|45
1759507200000|2025-10-03 16:00:00|140550.1|140350.1|140555.1|140355.1|140555.1|140355.1|140525.5|140325.5|10
1759507500000|2025-10-03 16:05:00|140559.4|140359.4|140565.1|140365.1|140567.5|140367.5|140555.1|140355.1|6
1759507800000|2025-10-03 16:10:00|140551.8|140351.8|140511.5|140311.5|140560|140360|140511.5|140311.5|21
1759508100000|2025-10-03 16:15:00|140516.5|140316.5|140548.5|140348.5|140548.5|140348.5|140511.5|140311.5|38
1759508400000|2025-10-03 16:20:00|140550.2|140350.2|140554.7|140354.7|140564.6|140364.6|140549.1|140349.1|39
1759508700000|2025-10-03 16:25:00|140554.1|140354.1|140550.8|140350.8|140564.9|140364.9|140550.8|140350.8|78
1759509000000|2025-10-03 16:30:00|140552.5|140352.5|140550|140350|140561.7|140361.7|140546.6|140346.6|45
1759509300000|2025-10-03 16:35:00|140550.8|140350.8|140553|140353|140557|140357|140537.2|140337.2|71
1759509600000|2025-10-03 16:40:00|140551.8|140351.8|140566.8|140366.8|140566.8|140366.8|140536.9|140336.9|60
1759509900000|2025-10-03 16:45:00|140582.8|140382.8|140564|140364|140582.8|140382.8|140563.6|140363.6|15
1759510200000|2025-10-03 16:50:00|140562.8|140362.8|140558.6|140358.6|140566.8|140366.8|140558.6|140358.6|29
1759510500000|2025-10-03 16:55:00|140558.8|140358.8|140566.2|140366.2|140566.2|140366.2|140553|140353|47
1759510800000|2025-10-03 17:00:00|140565.6|140365.6|140564.6|140364.6|140595|140395|140561.2|140361.2|45
1759511100000|2025-10-03 17:05:00|140561.8|140361.8|140600.3|140400.3|140600.3|140400.3|140561.8|140361.8|59
1759511400000|2025-10-03 17:10:00|140600.4|140400.4|140581.7|140381.7|140600.4|140400.4|140563.5|140363.5|37
1759511700000|2025-10-03 17:15:00|140573.5|140373.5|140586|140386|140586.8|140386.8|140573.5|140373.5|32
1759512000000|2025-10-03 17:20:00|140598.5|140398.5|140601.1|140401.1|140610.4|140410.4|140593.5|140393.5|27
1759512300000|2025-10-03 17:25:00|140593.5|140393.5|140600.5|140400.5|140603.7|140403.7|140593.5|140393.5|74
1759512600000|2025-10-03 17:30:00|140602.3|140402.3|140593.5|140393.5|140602.6|140402.6|140593.5|140393.5|25
1759512900000|2025-10-03 17:35:00|140598|140398|140603.5|140403.5|140605.6|140405.6|140593.5|140393.5|40
1759513200000|2025-10-03 17:40:00|140593.5|140393.5|140600.5|140400.5|140606|140406|140593.5|140393.5|35
1759513500000|2025-10-03 17:45:00|140601.4|140401.4|140612.2|140412.2|140613.2|140413.2|140593.5|140393.5|35
1759513800000|2025-10-03 17:50:00|140612.4|140412.4|140716.5|140516.5|140736.5|140536.5|140610.6|140410.6|79
1759514100000|2025-10-03 17:55:00|140713.5|140513.5|140713.5|140513.5|140713.5|140513.5|140713.5|140513.5|1
1759514400000|2025-10-03 18:00:00|140716.5|140516.5|140716.5|140516.5|140720|140520|140707.5|140507.5|32
1759514700000|2025-10-03 18:05:00|140718.5|140518.5|140753.5|140553.5|140760|140560|140718.5|140518.5|47
1759515000000|2025-10-03 18:10:00|140752.5|140552.5|140743.5|140543.5|140752.5|140552.5|140738.5|140538.5|4
1759515300000|2025-10-03 18:15:00|140746.5|140546.5|140723.5|140523.5|140765|140565|140713.5|140513.5|16
1759515600000|2025-10-03 18:20:00|140713.5|140513.5|140683.5|140483.5|140723.5|140523.5|140683.5|140483.5|16
1759515900000|2025-10-03 18:25:00|140682.5|140482.5|140681.5|140481.5|140682.5|140482.5|140681.5|140481.5|2
1759516200000|2025-10-03 18:30:00|140684.5|140484.5|140683.5|140483.5|140690.5|140490.5|140683.5|140483.5|8
1759516800000|2025-10-03 18:40:00|140682.5|140482.5|140638.9|140438.9|140682.5|140482.5|140604.5|140404.5|14
1759517100000|2025-10-03 18:45:00|140629|140429|140618.9|140418.9|140629|140429|140613.5|140413.5|54
1759517400000|2025-10-03 18:50:00|140625.5|140425.5|140625.5|140425.5|140668.5|140468.5|140623.5|140423.5|19
1759517700000|2025-10-03 18:55:00|140631.5|140431.5|140622.5|140422.5|140633.5|140433.5|140622.5|140422.5|17
1759518000000|2025-10-03 19:00:00|140625.5|140425.5|140626.5|140426.5|140631.5|140431.5|140616.5|140416.5|36
1759518300000|2025-10-03 19:05:00|140623.3|140423.3|140633.5|140433.5|140633.5|140433.5|140623.3|140423.3|12
1759518600000|2025-10-03 19:10:00|140623.5|140423.5|140626.5|140426.5|140631.5|140431.5|140621|140421|26
1759518900000|2025-10-03 19:15:00|140623.5|140423.5|140622.5|140422.5|140632.5|140432.5|140621.5|140421.5|40
1759519200000|2025-10-03 19:20:00|140625.5|140425.5|140633.1|140427.6|140659.2|140431.5|140620.3|140395.7|24
1759519500000|2025-10-03 19:25:00|140629|140429|140644.2|140388.7|140659.2|140429.4|140629|140388.7|11
1759519800000|2025-10-03 19:30:00|140647.3|140384.8|140655.1|140382.6|140657.3|140396.7|140645.2|140379|11
1759520100000|2025-10-03 19:35:00|140654.9|140382.4|140655.1|140372.6|140659.1|140382.4|140650.1|140372.6|5
1759520400000|2025-10-03 19:40:00|140647.1|140374.6|140670.5|140310.5|140670.5|140374.6|140626.7|140310.5|7
1759520700000|2025-10-03 19:45:00|140626.7|140354.2|140626.7|140354.2|140626.7|140354.2|140626.7|140354.2|1
1759521000000|2025-10-03 19:50:00|140622.7|140360.2|140625.5|140353|140626.7|140363.7|140619.2|140353|8
1759521300000|2025-10-03 19:55:00|140620.5|140358|140592.7|140320.2|140623.2|140379.5|140559.2|140315.2|17
1759708800000|2025-10-06 00:00:00|140753.5|140393.5|140753.5|140393.5|140753.5|140393.5|140753.5|140393.5|1
1759728600000|2025-10-06 05:30:00|141320|141120|141275|141175|141320|141175|141275|141120|2
1759728900000|2025-10-06 05:35:00|141292|141192|141380|141180|141380|141206|141292|141150|10
1759729200000|2025-10-06 05:40:00|141381|141181|141406.6|141206.6|141409|141247.5|141334.1|141181|23
1759729500000|2025-10-06 05:45:00|141407|141207|141394|141194|141409|141209|141390.1|141190.1|14
1759729800000|2025-10-06 05:50:00|141400|141200|141359|141159|141400|141227|141327|141155|10
1759730400000|2025-10-06 06:00:00|141358|141158|141306|141106|141358|141170|141230|141030|34
1759730700000|2025-10-06 06:05:00|141318|141118|141350|141150|141350|141150.5|141250|141103|20
1759731000000|2025-10-06 06:10:00|141360|141160|141335|141235|141386|141235|141330|141160|12
1759731300000|2025-10-06 06:15:00|141330|141230|141327|141227|141336|141236|141327|141227|10
1759731600000|2025-10-06 06:20:00|141326|141226|141323|141223|141333|141233|141322|141222|23
1759731900000|2025-10-06 06:25:00|141327|141227|141251.8|141051.8|141356|141227|141206|141006|69
1759732200000|2025-10-06 06:30:00|141260|141060|141321|141121|141356|141156|141260|141060|105
1759732500000|2025-10-06 06:35:00|141325|141125|141241.1|141041.1|141327|141127|141236|141036|65
1759732800000|2025-10-06 06:40:00|141243.1|141043.1|141212.1|141112.1|141279|141139|141212|141038.1|71
1759733100000|2025-10-06 06:45:00|141218|141118|141220|141120|141227|141127|141209.2|141109.2|38
1759733400000|2025-10-06 06:50:00|141225.1|141125.1|141260|141160|141326.1|141165|141225.1|141104|42
1759733700000|2025-10-06 06:55:00|141250|141150|141226|141126|141275|141150|141216|141066|49
1759734000000|2025-10-06 07:00:00|141216|141116|141160|140960|141257|141116|141078|140878|69
1759734300000|2025-10-06 07:05:00|141158|140958|141099|140899|141158|140965|141055|140896|22
1759734600000|2025-10-06 07:10:00|141072.4|140872.4|141065|140865|141080|140880|141012|140812|26
1759734900000|2025-10-06 07:15:00|141073|140873|141078|140878|141130|140959|141055|140873|51
1759735200000|2025-10-06 07:20:00|141085|140885|141090|140890|141099|140899|141079|140879|18
1759735500000|2025-10-06 07:25:00|141080|140880|141035|140835|141080|140880|141035|140835|12
1759735800000|2025-10-06 07:30:00|141029|140829|141028.8|140828.8|141044|140885.3|140976.5|140824.1|40
1759736100000|2025-10-06 07:35:00|141027.8|140827.8|141007.1|140807.1|141028.3|140875|140936.2|140795.6|24
1759736400000|2025-10-06 07:40:00|141006.1|140806.1|141218.5|141018.5|141254.1|141054.1|141006.1|140806.1|224
1759736700000|2025-10-06 07:45:00|141218.1|141018.1|141247.8|141047.8|141251.5|141051.5|141187|140987|185
1759737000000|2025-10-06 07:50:00|141250.1|141050.1|141244.8|141044.8|141250.5|141095|141168|141027.1|106
1759737300000|2025-10-06 07:55:00|141190.3|141090.3|141194.3|141094.3|141253.7|141098.2|141170.5|141048|76
1759737600000|2025-10-06 08:00:00|141196.3|141096.3|141227.5|141127.5|141268.7|141132.5|141176|141038.1|59
1759737900000|2025-10-06 08:05:00|141222.5|141122.5|141318.5|141118.5|141328.5|141128.5|141212.5|141059.5|42
1759738200000|2025-10-06 08:10:00|141317.1|141117.1|141266.5|141166.5|141325.1|141170|141266.5|141112.5|11
1759738500000|2025-10-06 08:15:00|141264.5|141164.5|141300.2|141100.2|141326.5|141175|141257.5|141100.2|21
1759738800000|2025-10-06 08:20:00|141302.5|141102.5|141323.1|141123.1|141323.1|141158.5|141253|141102.5|31
1759739100000|2025-10-06 08:25:00|141268|141168|141239.9|141039.9|141329.5|141184.8|141231|141031|33
1759739400000|2025-10-06 08:30:00|141237.5|141037.5|141256.5|141056.5|141272.5|141072.5|141237.5|141037.5|39
1759739700000|2025-10-06 08:35:00|141253.6|141053.6|141252|141052|141260.2|141060.2|141241|141041|41
1759740000000|2025-10-06 08:40:00|141251.2|141051.2|141252.1|141052.1|141254.5|141054.5|141241.1|141041.1|14
1759740300000|2025-10-06 08:45:00|141242.1|141042.1|141267|141067|141267|141067|141219.9|141019.9|39
1759740600000|2025-10-06 08:50:00|141274.1|141074.1|141228|141128|141279|141128|141225|141071.2|22
1759740900000|2025-10-06 08:55:00|141231.5|141131.5|141231.5|141131.5|141233|141133|141231.5|141131.5|3
1759741200000|2025-10-06 09:00:00|141234.5|141134.5|141252|141152|141254.5|141154.5|141234.5|141134.5|51
1759741500000|2025-10-06 09:05:00|141252.5|141152.5|141290.6|141190.6|141295|141195|141252.5|141152.5|46
1759741800000|2025-10-06 09:10:00|141290.7|141190.7|141321.8|141121.8|141321.8|141191|141257.8|141121.8|28
1759742100000|2025-10-06 09:15:00|141321.5|141121.5|141266.5|141166.5|141323.1|141168|141266.5|141121.5|4
1759742400000|2025-10-06 09:20:00|141267.1|141167.1|141323.1|141123.1|141323.1|141171.5|141266.1|141114.5|27
1759742700000|2025-10-06 09:25:00|141263|141163|141261|141161|141263|141163|141260|141160|16
1759743000000|2025-10-06 09:30:00|141261.8|141161.8|141265|141165|141270.4|141170.4|141261|141161|30
1759743300000|2025-10-06 09:35:00|141264.5|141164.5|141255|141155|141266.5|141166.5|141250|141150|12
1759743600000|2025-10-06 09:40:00|141254.8|141154.8|141287.5|141187.5|141287.5|141187.5|141254.8|141154.8|16
1759743900000|2025-10-06 09:45:00|141287|141187|141270|141170|141287.5|141187.5|141270|141170|9
1759744200000|2025-10-06 09:50:00|141270.9|141170.9|141252.5|141152.5|141270.9|141170.9|141251|141151|19
1759744500000|2025-10-06 09:55:00|141253.8|141153.8|141213|141113|141257|141157|141212.5|141112.5|41
1759744800000|2025-10-06 10:00:00|141213.5|141113.5|141220|141120|141226|141126|141211.1|141111.1|16
1759745100000|2025-10-06 10:05:00|141218.5|141118.5|141307.5|141107.5|141310.5|141168.1|141218.5|141107.1|20
1759745400000|2025-10-06 10:10:00|141308.1|141108.1|141255.1|141155.1|141310.6|141157.5|141255.1|141107|12
1759745700000|2025-10-06 10:15:00|141254|141154|141254|141154|141255.5|141155.5|141254|141154|5
1759746000000|2025-10-06 10:20:00|141259.5|141159.5|141265.5|141165.5|141266.1|141166.1|141259.5|141159.5|22
1759746300000|2025-10-06 10:25:00|141265|141165|141264.9|141164.9|141265|141165|141264.4|141164.4|5
1759746600000|2025-10-06 10:30:00|141263.6|141163.6|141269.4|141169.4|141269.4|141169.4|141262|141162|35
1759746900000|2025-10-06 10:35:00|141268.9|141168.9|141265|141165|141268.9|141168.9|141263.5|141163.5|43
1759747200000|2025-10-06 10:40:00|141281.8|141181.8|141344.1|141144.1|141355|141181.8|141281.8|141132.1|120
1759747500000|2025-10-06 10:45:00|141333.1|141133.1|141350.8|141150.8|141352.6|141152.6|141333|141133|40
1759747800000|2025-10-06 10:50:00|141349.5|141149.5|141318.5|141118.5|141351.8|141151.8|141316.5|141116.5|83
1759748100000|2025-10-06 10:55:00|141317.8|141117.8|141305|141105|141318.8|141118.8|141290|141090|35
1759748400000|2025-10-06 11:00:00|141304.6|141104.6|141316.2|141116.2|141328|141128|141304.6|141104.6|59
1759748700000|2025-10-06 11:05:00|141315.3|141115.3|141291|141091|141317.1|141117.1|141269.5|141069.5|58
1759749000000|2025-10-06 11:10:00|141282|141082|141281.5|141081.5|141294.2|141094.2|141277|141077|49
1759749300000|2025-10-06 11:15:00|141282|141082|141255.1|141055.1|141282.1|141082.1|141255|141055|18
1759749600000|2025-10-06 11:20:00|141255|141055|141205|141005|141263|141063|141203.3|141003.3|73
1759749900000|2025-10-06 11:25:00|141204.5|141004.5|141158.1|140958.1|141204.5|141004.5|141151|140951|20
1759750200000|2025-10-06 11:30:00|141159.5|140959.5|141160|140960|141164.5|140964.5|141156.5|140956.5|20
1759750500000|2025-10-06 11:35:00|141156.5|140956.5|141116.1|140916.1|141168.3|140968.3|141116.1|140916.1|21
1759750800000|2025-10-06 11:40:00|141117.1|140917.1|141140|140940|141140.1|140940.1|141115.5|140915.5|17
1759751100000|2025-10-06 11:45:00|141138.5|140938.5|141139.3|140939.3|141141.5|140941.5|141138.5|140938.5|5
1759751400000|2025-10-06 11:50:00|141138.9|140938.9|141136|140936|141148|140948|141135.5|140935.5|26
1759751700000|2025-10-06 11:55:00|141135.5|140935.5|141137.5|140937.5|141151.3|140951.3|141134|140934|82
1759752000000|2025-10-06 12:00:00|141138|140938|141152.5|140952.5|141160|140960|141087.8|140887.8|176
1759752300000|2025-10-06 12:05:00|141138.8|140938.8|141110.4|140910.4|141159.7|140959.7|141110.4|140910.4|55
1759752600000|2025-10-06 12:10:00|141110.5|140910.5|141028.1|140828.1|141110.7|140910.7|140982|140782|92
1759752900000|2025-10-06 12:15:00|141027.5|140827.5|141018|140818|141028.5|140828.5|140981.8|140781.8|139
1759753200000|2025-10-06 12:20:00|140994.8|140794.8|141056.6|140856.6|141077.2|140877.2|140994.8|140794.8|75
1759753500000|2025-10-06 12:25:00|141061.2|140861.2|141046.8|140846.8|141076.2|140876.2|141044.8|140844.8|56
1759753800000|2025-10-06 12:30:00|141066.2|140866.2|141072.2|140872.2|141079.2|140879.2|141044.8|140844.8|44
1759754100000|2025-10-06 12:35:00|141075.2|140875.2|140989.8|140789.8|141075.2|140875.2|140989.8|140789.8|83
1759754400000|2025-10-06 12:40:00|141011.2|140811.2|141001.2|140801.2|141011.2|140811.2|140971.5|140771.5|59
1759754700000|2025-10-06 12:45:00|140988.8|140788.8|140962.1|140762.1|141001.2|140801.2|140958.5|140758.5|83
1759755000000|2025-10-06 12:50:00|140961.5|140761.5|140933.1|140733.1|140979.3|140779.3|140930.1|140730.1|79
1759755300000|2025-10-06 12:55:00|140932.5|140732.5|140925|140725|140932.5|140732.5|140923|140723|17
1759755600000|2025-10-06 13:00:00|140922|140722|140897.6|140697.6|140926.5|140726.5|140868|140668|72
1759755900000|2025-10-06 13:05:00|140897.7|140697.7|140895|140695|140898.5|140698.5|140888.5|140688.5|59
1759756200000|2025-10-06 13:10:00|140893|140693|140912.3|140712.3|140912.9|140712.9|140892|140692|60
1759756500000|2025-10-06 13:15:00|140910.1|140710.1|140901.2|140701.2|140911.7|140711.7|140893.7|140693.7|170
1759756800000|2025-10-06 13:20:00|140898.2|140698.2|140926.9|140726.9|140927.9|140727.9|140881|140681|46
1759757100000|2025-10-06 13:25:00|140923.3|140723.3|140919.9|140719.9|140928.9|140728.9|140917.3|140717.3|21
1759757400000|2025-10-06 13:30:00|140917.5|140717.5|141008.9|140808.9|141018.3|140818.3|140917.3|140717.3|91
1759757700000|2025-10-06 13:35:00|141007.5|140807.5|140909|140709|141007.5|140807.5|140903.5|140703.5|75
1759758000000|2025-10-06 13:40:00|140905.5|140705.5|140847.9|140647.9|140905.5|140705.5|140844.5|140644.5|81
1759758300000|2025-10-06 13:45:00|140849.9|140649.9|140870|140670|140870.1|140670.1|140845.3|140645.3|27
1759758600000|2025-10-06 13:50:00|140870.2|140670.2|140852.3|140652.3|140870.6|140670.6|140831|140631|36
1759758900000|2025-10-06 13:55:00|140854.9|140654.9|140876.5|140676.5|140880|140680|140839|140639|62
1759759200000|2025-10-06 14:00:00|140888.9|140688.9|140875|140675|140902|140702|140860.3|140660.3|55
1759759500000|2025-10-06 14:05:00|140875.5|140675.5|140873|140673|140877|140677|140873|140673|16
1759759800000|2025-10-06 14:10:00|140873.5|140673.5|140880|140680|140880|140680|140872.5|140672.5|20
1759760100000|2025-10-06 14:15:00|140881.5|140681.5|140889|140689|140890|140690|140881.5|140681.5|8
1759760400000|2025-10-06 14:20:00|140889.5|140689.5|140900|140700|140900.4|140700.4|140888.5|140688.5|30
1759760700000|2025-10-06 14:25:00|140901|140701|140895|140695|140906|140706|140885|140685|20
1759761000000|2025-10-06 14:30:00|140895.5|140695.5|140910|140710|140910|140710|140895|140695|12
1759761300000|2025-10-06 14:35:00|140915|140715|140900.1|140700.1|140920.8|140720.8|140898.1|140698.1|58
1759761600000|2025-10-06 14:40:00|140902.5|140702.5|140864.3|140664.3|140914.8|140714.8|140864.2|140664.2|21
1759761900000|2025-10-06 14:45:00|140863.5|140663.5|140868.8|140668.8|140871.1|140671.1|140863.5|140663.5|20
1759762200000|2025-10-06 14:50:00|140865.2|140665.2|140841.5|140641.5|140868.8|140668.8|140829.2|140629.2|55
1759762500000|2025-10-06 14:55:00|140840.1|140640.1|140865|140665|140865|140665|140835.2|140635.2|34
1759762800000|2025-10-06 15:00:00|140860|140660|140843|140643|140860|140660|140838.5|140638.5|50
1759763100000|2025-10-06 15:05:00|140843.7|140643.7|140852.5|140652.5|140852.5|140652.5|140831.5|140631.5|98
1759763400000|2025-10-06 15:10:00|140852|140652|140900|140700|140958|140758|140844|140644|75
1759763700000|2025-10-06 15:15:00|140912.5|140712.5|140925.7|140725.7|140936|140736|140906.3|140706.3|51
1759764000000|2025-10-06 15:20:00|140925.9|140725.9|140931.9|140731.9|140932.3|140732.3|140923.9|140723.9|17
1759764300000|2025-10-06 15:25:00|140940.5|140740.5|140950|140750|140952.5|140752.5|140935.3|140735.3|10
1759764600000|2025-10-06 15:30:00|140955|140755|140960|140760|140974.8|140774.8|140950|140750|28
1759764900000|2025-10-06 15:35:00|140970|140770|140977.5|140777.5|140985.8|140785.8|140965|140765|9
1759765200000|2025-10-06 15:40:00|140965|140765|140953.3|140753.3|140972.5|140772.5|140953.3|140753.3|9
1759765500000|2025-10-06 15:45:00|140954.9|140754.9|140960|140760|140960|140760|140945|140745|14
1759765800000|2025-10-06 15:50:00|140962|140762|140960|140760|140962|140762|140960|140760|16
1759766100000|2025-10-06 15:55:00|140960.4|140760.4|140960.9|140760.9|140960.9|140760.9|140960.4|140760.4|2
1759766400000|2025-10-06 16:00:00|140955.3|140755.3|140955.3|140755.3|140955.3|140755.3|140955.3|140755.3|1
1759766700000|2025-10-06 16:05:00|140926.2|140726.2|140911.5|140711.5|140926.2|140726.2|140900.2|140700.2|12
1759767000000|2025-10-06 16:10:00|140911.7|140711.7|140947.9|140747.9|140951.3|140751.3|140911.7|140711.7|46
1759767300000|2025-10-06 16:15:00|140945.3|140745.3|140955.7|140755.7|140958|140758|140945.3|140745.3|32
1759767600000|2025-10-06 16:20:00|140958.5|140758.5|140955.9|140755.9|140958.5|140758.5|140955.3|140755.3|3
1759768200000|2025-10-06 16:30:00|140956.1|140756.1|140959.9|140759.9|140960.3|140760.3|140955.2|140755.2|7
1759768500000|2025-10-06 16:35:00|140960.5|140760.5|140970.6|140770.6|140977|140777|140960.4|140760.4|15
1759768800000|2025-10-06 16:40:00|140971.8|140771.8|141029|140829|141034.9|140834.9|140965.9|140765.9|49
1759769100000|2025-10-06 16:45:00|141030|140830|141013.9|140813.9|141035.9|140835.9|140995.5|140795.5|40
1759769400000|2025-10-06 16:50:00|141013|140813|141016.8|140816.8|141024.8|140824.8|141012.7|140812.7|75
1759769700000|2025-10-06 16:55:00|141018|140818|141002.4|140802.4|141020.8|140820.8|141002.4|140802.4|28
1759770000000|2025-10-06 17:00:00|141006.8|140806.8|140979.8|140779.8|141006.8|140806.8|140979.8|140779.8|23
1759770300000|2025-10-06 17:05:00|140978.2|140778.2|140974.2|140774.2|140980.8|140780.8|140974.2|140774.2|126
1759770600000|2025-10-06 17:10:00|140967.8|140767.8|140970.8|140770.8|140970.8|140770.8|140963.2|140763.2|106
1759770900000|2025-10-06 17:15:00|140973.8|140773.8|140924.6|140724.6|140973.8|140773.8|140918.7|140718.7|159
1759771200000|2025-10-06 17:20:00|140925|140725|140922.7|140722.7|140932.8|140732.8|140921.6|140721.6|28
1759771500000|2025-10-06 17:25:00|140924.8|140724.8|140917.8|140717.8|140924.8|140724.8|140909.2|140709.2|7
1759771800000|2025-10-06 17:30:00|140915.2|140715.2|140917.8|140717.8|140917.9|140717.9|140915.2|140715.2|12
1759772100000|2025-10-06 17:35:00|140915.2|140715.2|140908.2|140708.2|140915.2|140715.2|140908.2|140708.2|3
1759772400000|2025-10-06 17:40:00|140908.8|140708.8|140915.2|140715.2|140918.8|140718.8|140908.8|140708.8|4
1759772700000|2025-10-06 17:45:00|140918.8|140718.8|140930|140730|140930.1|140730.1|140895.2|140695.2|21
1759773000000|2025-10-06 17:50:00|140930.8|140730.8|140932|140732|140932|140732|140925.2|140725.2|11
1759773300000|2025-10-06 17:55:00|140925.2|140725.2|140928.6|140728.6|140932|140732|140925.2|140725.2|32
1759773600000|2025-10-06 18:00:00|140929|140729|140928.6|140728.6|140929|140729|140928.6|140728.6|2
1759773900000|2025-10-06 18:05:00|140932|140732|140933.6|140733.6|140933.6|140733.6|140925.2|140725.2|36
1759774200000|2025-10-06 18:10:00|140933.9|140733.9|140939.4|140739.4|140942.4|140742.4|140930|140730|35
1759774500000|2025-10-06 18:15:00|140939.2|140739.2|140932|140732|140939.2|140739.2|140931.3|140731.3|67
1759774800000|2025-10-06 18:20:00|140932.2|140732.2|140931.9|140731.9|140932.4|140732.4|140931|140731|253
1759775100000|2025-10-06 18:25:00|140932|140732|140925.2|140725.2|140932.3|140732.3|140925.2|140725.2|54
1759775400000|2025-10-06 18:30:00|140930.2|140730.2|140925.2|140725.2|140931.4|140731.4|140925.2|140725.2|103
1759775700000|2025-10-06 18:35:00|140928.8|140728.8|140931.1|140731.1|140931.1|140731.1|140925.2|140725.2|95
1759776000000|2025-10-06 18:40:00|140925.2|140725.2|140964.8|140764.8|140964.9|140764.9|140925.2|140725.2|83
1759776600000|2025-10-06 18:50:00|140966.4|140766.4|140965.2|140765.2|140967|140767|140965.2|140765.2|4
1759776900000|2025-10-06 18:55:00|140977.8|140777.8|140926.9|140726.9|140993.7|140793.7|140916.2|140716.2|40
1759777200000|2025-10-06 19:00:00|140927.5|140727.5|140945.2|140745.2|140945.3|140745.3|140925.2|140725.2|63
1759777500000|2025-10-06 19:05:00|140935.3|140735.3|140918.2|140718.2|140935.3|140735.3|140918.2|140718.2|10
1759777800000|2025-10-06 19:10:00|140915.2|140715.2|140915.2|140715.2|140915.2|140715.2|140915.2|140715.2|1
1759778100000|2025-10-06 19:15:00|140919.1|140719.1|140919.4|140719.4|140919.4|140719.4|140919.1|140719.1|3
1759778400000|2025-10-06 19:20:00|140919.6|140719.6|140918.2|140718.2|140919.7|140719.7|140918.2|140718.2|3
1759779000000|2025-10-06 19:30:00|140935.2|140735.2|140935.2|140735.2|140940.8|140740.8|140935.2|140735.2|8
1759779300000|2025-10-06 19:35:00|140929.1|140729.1|140921.2|140721.2|140929.1|140729.1|140921.2|140721.2|28
1759779600000|2025-10-06 19:40:00|140922.4|140722.4|140925.2|140725.2|140925.8|140725.8|140922.4|140722.4|14
1759779900000|2025-10-06 19:45:00|140925.8|140725.8|140927.9|140727.9|140931.8|140731.8|140925.8|140725.8|13
1759780200000|2025-10-06 19:50:00|140928.5|140728.5|140915.2|140715.2|140930.8|140730.8|140915.2|140715.2|14
1759780500000|2025-10-06 19:55:00|140918.7|140718.7|140915.2|140715.2|140927.8|140727.8|140915.2|140715.2|88
1759795200000|2025-10-07 00:00:00|141054.9|140694.9|141054.9|140694.9|141054.9|140694.9|141054.9|140694.9|1
1759796400000|2025-10-07 00:20:00|141100.1|140740.1|141100.1|140740.1|141100.1|140740.1|141100.1|140740.1|1
1759796700000|2025-10-07 00:25:00|141083.4|140756.7|141060.5|140779.6|141100.1|140781.7|141058.4|140740.1|15
1759797000000|2025-10-07 00:30:00|141085.5|140754.6|141085.5|140754.6|141085.5|140799.6|141040.5|140754.6|14
1759797300000|2025-10-07 00:35:00|141060.5|140779.6|141020.5|140819.6|141085.5|140819.6|141020.5|140754.6|15
1759797600000|2025-10-07 00:40:00|141021.1|140821.1|141044.1|140844.1|141044.1|140844.1|141021.1|140821.1|8
1759797900000|2025-10-07 00:45:00|141046.1|140846.1|141080.1|140880.1|141080.1|140880.1|141046.1|140846.1|8
1759798200000|2025-10-07 00:50:00|141082.1|140882.1|141095.1|140895.1|141095.1|140895.1|141082.1|140882.1|3
1759798500000|2025-10-07 00:55:00|141095|140895|141148|140948|141148|140971.5|141071.5|140895|14
1759798800000|2025-10-07 01:00:00|141180|140980|141230|141130|141232|141132|141168|140980|65
1759799100000|2025-10-07 01:05:00|141227|141127|141240|141040|141266|141134.9|141220|141040|22
1759799400000|2025-10-07 01:10:00|141230|141030|141230|141030|141237.6|141087.6|141180|141030|20
1759799700000|2025-10-07 01:15:00|141228|141028|141208|141008|141228|141060|141160|141008|8
1759800000000|2025-10-07 01:20:00|141206|141006|141144|140944|141206|141026|141120|140942.1|18
1759800300000|2025-10-07 01:25:00|141141|140941|141141|140941|141141|140941|141135|140935|6
1759800600000|2025-10-07 01:30:00|141142|140942|141166|140966|141166|140966|141142|140942|11
1759801200000|2025-10-07 01:40:00|141167|140967|141119|141019|141167|141019|141119|140967|2
1759801500000|2025-10-07 01:45:00|141118|141018|141123.1|141023.1|141124|141024|141117|141017|21
1759801800000|2025-10-07 01:50:00|141120.1|141020.1|141120.1|141020.1|141123.1|141023.1|141120.1|141020.1|11
1759802100000|2025-10-07 01:55:00|141122.1|141022.1|141120.1|141020.1|141125.1|141025.1|141120.1|141020.1|8
1759802400000|2025-10-07 02:00:00|141121.1|141021.1|141120.1|141020.1|141121.1|141021.1|141120.1|141020.1|4
1759802700000|2025-10-07 02:05:00|141126.1|141026.1|141103.5|141003.5|141176|141026.1|141103|140964|19
1759803000000|2025-10-07 02:10:00|141103|141003|141080|140880|141138|141003|141080|140880|27
1759803300000|2025-10-07 02:15:00|141079|140879|141078|140878|141080|140880|141068|140868|18
1759803600000|2025-10-07 02:20:00|141080|140880|141097|140897|141097|140897|141080|140880|10
1759803900000|2025-10-07 02:25:00|141094|140894|141064|140864|141097|140938.5|141038.5|140863|22
1759804200000|2025-10-07 02:30:00|141063|140863|141040.1|140840.1|141063|140863|141040|140840|6
1759804500000|2025-10-07 02:35:00|141037.1|140837.1|140984.9|140884.9|141040.1|140884.9|140984.1|140834.1|10
1759804800000|2025-10-07 02:40:00|140984.1|140884.1|140985.1|140885.1|140986.1|140886.1|140984.1|140884.1|7
1759805400000|2025-10-07 02:50:00|140986.1|140886.1|140983.1|140883.1|140986.1|140886.1|140983.1|140883.1|6
1759805700000|2025-10-07 02:55:00|140980.1|140880.1|140985.1|140885.1|140986.1|140886.1|140980.1|140880.1|10
1759806000000|2025-10-07 03:00:00|140987.1|140887.1|140951.1|140851.1|140987.1|140887.1|140951.1|140851.1|10
1759806300000|2025-10-07 03:05:00|140934|140834|140989.3|140789.3|140990.1|140842.1|140924.1|140789.1|16
1759806600000|2025-10-07 03:10:00|140990.1|140790.1|140963.1|140763.1|140990.1|140790.1|140963.1|140763.1|8
1759807200000|2025-10-07 03:20:00|140977.7|140777.7|140963.1|140763.1|140977.7|140777.7|140963.1|140763.1|2
1759807800000|2025-10-07 03:30:00|140970.1|140770.1|140970.1|140770.1|140970.1|140824.9|140920.1|140766.1|8
1759808100000|2025-10-07 03:35:00|140924.9|140824.9|140970.1|140770.1|140970.1|140824.9|140917.1|140765.1|7
1759808700000|2025-10-07 03:45:00|140962.5|140762.5|140962.5|140762.5|140962.5|140762.5|140962.5|140762.5|1
1759809300000|2025-10-07 03:55:00|140970.1|140770.1|140970.1|140770.1|140970.1|140770.1|140970.1|140770.1|1
1759809900000|2025-10-07 04:05:00|140952.5|140752.5|140930.1|140730.1|140960.1|140760.1|140922.5|140722.5|5
1759810200000|2025-10-07 04:10:00|140930|140730|140872.1|140668|140930|140730|140858|140645.9|17
1759810500000|2025-10-07 04:15:00|140870.1|140670.1|140790|140590|140870.1|140670.1|140767|140567|20
1759810800000|2025-10-07 04:20:00|140790.1|140590.1|140720|140520|140790.1|140590.1|140717|140517|18
1759811100000|2025-10-07 04:25:00|140720.1|140520.1|140720.1|140520.1|140720.1|140520.1|140720.1|140520.1|1
1759811400000|2025-10-07 04:30:00|140721.1|140521.1|140750.1|140550.1|140752.1|140552.1|140721.1|140521.1|5
1759811700000|2025-10-07 04:35:00|140757.7|140557.7|140820.1|140620.1|140820.1|140620.1|140757.7|140557.7|10
1759812000000|2025-10-07 04:40:00|140830.1|140630.1|140820.1|140620.1|140864.9|140664.9|140803|140603|16
1759812300000|2025-10-07 04:45:00|140830.1|140630.1|140860.1|140660.1|140860.1|140660.1|140830.1|140630.1|9
1759812600000|2025-10-07 04:50:00|140850.1|140650.1|140840.1|140640.1|140850.1|140650.1|140840.1|140640.1|2
1759813200000|2025-10-07 05:00:00|140850.1|140650.1|140850.1|140650.1|140857.1|140657.1|140849.1|140649.1|6
1759813500000|2025-10-07 05:05:00|140850|140650|140870.1|140670.1|140870.1|140714.9|140814.9|140650|5
1759813800000|2025-10-07 05:10:00|140870|140670|140934.9|140734.9|140938|140738|140870|140670|17
1759814400000|2025-10-07 05:20:00|140980.1|140780.1|140970.1|140770.1|140986.1|140786.1|140970|140770|21
1759814700000|2025-10-07 05:25:00|140970|140770|140970.1|140770.1|140971|140771|140970|140770|4
1759815300000|2025-10-07 05:35:00|140974.9|140774.9|140990.1|140790.1|140990.1|140790.1|140974.9|140774.9|5
1759815600000|2025-10-07 05:40:00|140985.1|140785.1|140950.1|140750.1|140985.1|140785.1|140949|140749|9
1759816200000|2025-10-07 05:50:00|140948.1|140748.1|140940.1|140740.1|140948.1|140748.1|140940.1|140740.1|3
1759816800000|2025-10-07 06:00:00|140900.1|140800.1|140970|140770|140988.1|140800.1|140900.1|140750.1|21
1759817100000|2025-10-07 06:05:00|140975|140775|140970|140770|140975|140775|140970|140770|4
1759817400000|2025-10-07 06:10:00|140966|140766|140980|140780|140982|140782|140966|140766|6
1759817700000|2025-10-07 06:15:00|140974.9|140774.9|140970|140770|140974.9|140774.9|140970|140770|2
1759818000000|2025-10-07 06:20:00|140975.3|140775.3|140980|140780|140987.9|140826.5|140926.5|140775.3|6
1759818300000|2025-10-07 06:25:00|140980.1|140780.1|141073.1|140873.1|141077.7|140877.7|140980|140780|21
1759818600000|2025-10-07 06:30:00|141073|140873|141077.1|140877.1|141077.1|140877.1|141060|140860|7
1759818900000|2025-10-07 06:35:00|141077|140877|141060|140860|141077|140877|141045|140845|11
1759819200000|2025-10-07 06:40:00|141061|140861|141064|140864|141065.9|140865.9|141060|140860|5
1759819500000|2025-10-07 06:45:00|141056|140856|141054|140854|141058.6|140858.6|141024.1|140824.1|31
1759819800000|2025-10-07 06:50:00|141050|140850|141157.9|140957.9|141157.9|140957.9|141050|140850|22
1759820100000|2025-10-07 06:55:00|141157.8|140957.8|141151.2|140951.2|141157.8|140957.8|141150|140950|7
1759820400000|2025-10-07 07:00:00|141150|140950|141185.9|140985.9|141188|140988|141150|140950|51
1759820700000|2025-10-07 07:05:00|141185.1|140985.1|141232|141032|141232|141032|141175|140975|52
1759821000000|2025-10-07 07:10:00|141232.1|141032.1|141202.1|141002.1|141232.1|141032.1|141202.1|141002.1|8
1759821300000|2025-10-07 07:15:00|141201.1|141001.1|141164.1|140964.1|141217.1|141069.1|141115.1|140964.1|31
1759821600000|2025-10-07 07:20:00|141164.4|140964.4|141190.1|140990.1|141190.1|141041.1|141108.8|140956.1|60
1759821900000|2025-10-07 07:25:00|141189.1|140989.1|141169.1|140969.1|141189.1|140989.1|141149.1|140949.1|42
1759822200000|2025-10-07 07:30:00|141168.1|140968.1|141166.3|140966.3|141170.1|140970.1|141156.1|140956.1|38
1759822500000|2025-10-07 07:35:00|141166.7|140966.7|141172.2|140972.2|141173.7|140973.7|141159.9|140959.9|32
1759822800000|2025-10-07 07:40:00|141172.9|140972.9|141222.1|141022.1|141222.1|141022.1|141168.5|140968.5|38
1759823100000|2025-10-07 07:45:00|141219.5|141019.5|141217|141017|141224.5|141024.5|141216.5|141016.5|6
1759823400000|2025-10-07 07:50:00|141218.1|141018.1|141226|141026|141233.1|141033.1|141217|141017|10
1759823700000|2025-10-07 07:55:00|141228.5|141028.5|141228.5|141028.5|141228.5|141028.5|141226|141026|15
1759824000000|2025-10-07 08:00:00|141225.5|141025.5|141171.6|140971.6|141225.5|141025.5|141165.3|140965.3|27
1759824300000|2025-10-07 08:05:00|141171.5|140971.5|141159.8|140959.8|141175.7|140975.7|141158.2|140958.2|28
1759824600000|2025-10-07 08:10:00|141159.2|140959.2|141160.3|140960.3|141161.3|140961.3|141155.8|140955.8|15
1759824900000|2025-10-07 08:15:00|141162.8|140962.8|141167.3|140967.3|141168.4|140968.4|141162.8|140962.8|16
1759825200000|2025-10-07 08:20:00|141167.4|140967.4|141162.3|140962.3|141173.4|140973.4|141161.9|140961.9|9
1759825500000|2025-10-07 08:25:00|141163|140963|141222.5|141022.5|141231.5|141031.5|141163|140963|24
1759825800000|2025-10-07 08:30:00|141219.9|141019.9|141228|141028|141228.1|141028.1|141219.9|141019.9|7
1759826100000|2025-10-07 08:35:00|141228.1|141028.1|141222|141022|141231.5|141031.5|141220|141020|6
1759826400000|2025-10-07 08:40:00|141218.5|141018.5|141197.6|140997.6|141218.5|141018.5|141197.6|140997.6|11
1759826700000|2025-10-07 08:45:00|141198|140998|141229.2|141029.2|141229.2|141029.2|141196.5|140996.5|15
1759827000000|2025-10-07 08:50:00|141241.2|141041.2|141244.5|141044.5|141251.2|141051.2|141241.2|141041.2|6
1759827300000|2025-10-07 08:55:00|141248.1|141048.1|141266.5|141066.5|141272.5|141072.5|141248.1|141048.1|7
1759827600000|2025-10-07 09:00:00|141260.5|141060.5|141251.5|141051.5|141264|141064|141247.5|141047.5|23
1759827900000|2025-10-07 09:05:00|141247|141047|141247.5|141047.5|141252.5|141052.5|141244.5|141044.5|11
1759828200000|2025-10-07 09:10:00|141247.1|141047.1|141248.1|141048.1|141249.5|141049.5|141244|141044|6
1759828500000|2025-10-07 09:15:00|141252.5|141052.5|141220.1|141020.1|141253|141053|141219.5|141019.5|20
1759828800000|2025-10-07 09:20:00|141219.1|141019.1|141246.9|141046.9|141261.5|141061.5|141219.1|141019.1|38
1759829100000|2025-10-07 09:25:00|141246.7|141046.7|141248.5|141048.5|141249.1|141049.1|141245.3|141045.3|12
1759829400000|2025-10-07 09:30:00|141253.3|141053.3|141249.3|141049.3|141256.5|141056.5|141246.3|141046.3|27
1759829700000|2025-10-07 09:35:00|141249.5|141049.5|141267|141067|141272.5|141072.5|141249.5|141049.5|11
1759830000000|2025-10-07 09:40:00|141268.5|141068.5|141270.1|141070.1|141270.1|141070.1|141268.5|141068.5|2
1759830300000|2025-10-07 09:45:00|141282.3|141082.3|141278.5|141078.5|141284.5|141084.5|141278.5|141078.5|8
1759830600000|2025-10-07 09:50:00|141276.5|141076.5|141215.5|141015.5|141278.5|141078.5|141212.5|141012.5|52
1759830900000|2025-10-07 09:55:00|141216|141016|141185|140985|141225.5|141025.5|141185|140985|29
1759831200000|2025-10-07 10:00:00|141186.5|140986.5|141223.5|141023.5|141227.5|141027.5|141185|140985|31
1759831500000|2025-10-07 10:05:00|141224|141024|141164.1|140964.1|141224|141024|141163.1|140963.1|31
1759831800000|2025-10-07 10:10:00|141164.7|140964.7|141158.1|140958.1|141164.7|140964.7|141137.1|140937.1|28
1759832100000|2025-10-07 10:15:00|141156.1|140956.1|141164.5|140964.5|141164.5|140964.5|141140.5|140940.5|15
1759832400000|2025-10-07 10:20:00|141164.1|140964.1|141166.5|140966.5|141168.1|140968.1|141163.5|140963.5|13
1759832700000|2025-10-07 10:25:00|141167.1|140967.1|141168.1|140968.1|141168.7|140968.7|141166.9|140966.9|8
1759833000000|2025-10-07 10:30:00|141168.3|140968.3|141165.1|140965.1|141169.1|140969.1|141165.1|140965.1|12
1759833300000|2025-10-07 10:35:00|141164.1|140964.1|141161.5|140961.5|141164.1|140964.1|141161.5|140961.5|6
1759833600000|2025-10-07 10:40:00|141161.1|140961.1|141158.3|140958.3|141161.1|140961.1|141157.6|140957.6|10
1759833900000|2025-10-07 10:45:00|141164.7|140964.7|141179.5|140979.5|141181.3|140981.3|141164.7|140964.7|14
1759834200000|2025-10-07 10:50:00|141163.1|140963.1|141168.5|140968.5|141172.1|140972.1|141157.5|140957.5|10
1759834500000|2025-10-07 10:55:00|141172.1|140972.1|141169|140969|141172.5|140972.5|141169|140969|6
1759834800000|2025-10-07 11:00:00|141168.5|140968.5|141168.1|140968.1|141168.5|140968.5|141166.5|140966.5|4
1759835100000|2025-10-07 11:05:00|141171.1|140971.1|141178|140978|141199.3|140999.3|141167.5|140967.5|26
1759835400000|2025-10-07 11:10:00|141196.3|140996.3|141185|140985|141197.3|140997.3|141174|140974|13
1759835700000|2025-10-07 11:15:00|141185.1|140985.1|141187|140987|141187.1|140987.1|141184.9|140984.9|15
1759836000000|2025-10-07 11:20:00|141186.5|140986.5|141191.2|140991.2|141195.5|140995.5|141186.5|140986.5|12
1759836300000|2025-10-07 11:25:00|141203.2|141003.2|141209.8|141009.8|141221.3|141021.3|141198|140998|18
1759836600000|2025-10-07 11:30:00|141210.8|141010.8|141205.6|141005.6|141210.8|141010.8|141181.1|140981.1|17
1759836900000|2025-10-07 11:35:00|141217.2|141017.2|141211.9|141011.9|141219.2|141019.2|141205.5|141005.5|5
1759837200000|2025-10-07 11:40:00|141210.5|141010.5|141211.3|141011.3|141212.1|141012.1|141210.5|141010.5|4
1759837500000|2025-10-07 11:45:00|141210.5|141010.5|141225|141025|141225|141025|141208.9|141008.9|24
1759837800000|2025-10-07 11:50:00|141234|141034|141254.3|141054.3|141259.3|141059.3|141231.9|141031.9|28
1759838100000|2025-10-07 11:55:00|141254.2|141054.2|141195.8|140995.8|141254.3|141054.3|141191.8|140991.8|22
1759838400000|2025-10-07 12:00:00|141216.3|141016.3|141200.8|141000.8|141223.3|141023.3|141182.8|140982.8|33
1759838700000|2025-10-07 12:05:00|141223.3|141023.3|141211.6|141011.6|141228.3|141028.3|141201.8|141001.8|32
1759839000000|2025-10-07 12:10:00|141223.2|141023.2|141228|141028|141237.5|141037.5|141203.8|141003.8|33
1759839300000|2025-10-07 12:15:00|141228.5|141028.5|141243.5|141043.5|141251.5|141051.5|141228.3|141028.3|26
1759839600000|2025-10-07 12:20:00|141241.9|141041.9|141253.5|141053.5|141256.5|141056.5|141238.3|141038.3|17
1759839900000|2025-10-07 12:25:00|141252|141052|141228.8|141028.8|141252|141052|141220|141020|40
1759840200000|2025-10-07 12:30:00|141231.2|141031.2|141255|141055|141255|141055|141229.4|141029.4|75
1759840500000|2025-10-07 12:35:00|141252.3|141052.3|141211.5|141011.5|141252.3|141052.3|141207.7|141007.7|56
1759840800000|2025-10-07 12:40:00|141210.9|141010.9|141197.7|140997.7|141210.9|141010.9|141197.1|140997.1|27
1759841100000|2025-10-07 12:45:00|141197.5|140997.5|141192|140992|141198.5|140998.5|141191.5|140991.5|17
1759841400000|2025-10-07 12:50:00|141191.5|140991.5|141209.2|141009.2|141219.5|141019.5|141191.5|140991.5|40
1759841700000|2025-10-07 12:55:00|141209.8|141009.8|141213|141013|141221.5|141021.5|141207.9|141007.9|35
1759842000000|2025-10-07 13:00:00|141214.5|141014.5|141203.5|141003.5|141214.5|141014.5|141200|141000|24
1759842300000|2025-10-07 13:05:00|141200|141000|141135.1|140935.1|141203.5|141003.5|141135|140935|75
1759842600000|2025-10-07 13:10:00|141135|140935|141190|140990|141190|140990|141135|140935|13
1759842900000|2025-10-07 13:15:00|141188.5|140988.5|141188.5|140988.5|141190|140990|141188.5|140988.5|13
1759843200000|2025-10-07 13:20:00|141185|140985|141140|140940|141190|140990|141133|140933|33
1759843500000|2025-10-07 13:25:00|141135|140935|141135|140935|141141.5|140941.5|141132.5|140932.5|10
1759843800000|2025-10-07 13:30:00|141138|140938|141143|140943|141163.8|140963.8|141138|140938|14
1759844100000|2025-10-07 13:35:00|141141.5|140941.5|141201|141001|141202.5|141002.5|141140|140940|59
1759844400000|2025-10-07 13:40:00|141200|141000|141210.7|141010.7|141215|141015|141199|140999|37
1759844700000|2025-10-07 13:45:00|141210.2|141010.2|141190|140990|141211.5|141011.5|141187|140987|54
1759845000000|2025-10-07 13:50:00|141191.5|140991.5|141191.5|140991.5|141206.5|141006.5|141190|140990|37
1759845300000|2025-10-07 13:55:00|141198.5|140998.5|141199.6|140999.6|141212|141012|141198.5|140998.5|21
1759845600000|2025-10-07 14:00:00|141199.1|140999.1|141258.8|141058.8|141260.7|141060.7|141199.1|140999.1|64
1759845900000|2025-10-07 14:05:00|141258.4|141058.4|141247.3|141047.3|141258.4|141058.4|141230|141030|58
1759846200000|2025-10-07 14:10:00|141251.8|141051.8|141250|141050|141251.8|141051.8|141229|141029|46
1759846500000|2025-10-07 14:15:00|141250.1|141050.1|141219|141019|141250.4|141050.4|141196.1|140996.1|92
1759846800000|2025-10-07 14:20:00|141218.5|141018.5|141210|141010|141239.8|141039.8|141210|141010|27
1759847100000|2025-10-07 14:25:00|141210.5|141010.5|141237|141037|141237|141037|141210|141010|78
1759847400000|2025-10-07 14:30:00|141236|141036|141242|141042|141250|141050|141223|141023|37
1759847700000|2025-10-07 14:35:00|141240|141040|141265|141065|141268.5|141068.5|141240|141040|59
1759848000000|2025-10-07 14:40:00|141276.5|141076.5|141285|141085|141286.5|141086.5|141255.1|141055.1|60
1759848300000|2025-10-07 14:45:00|141284.5|141084.5|141264.6|141064.6|141290|141090|141261.7|141061.7|37
1759848600000|2025-10-07 14:50:00|141264.4|141064.4|141275|141075|141285|141085|141264.1|141064.1|13
1759848900000|2025-10-07 14:55:00|141274|141074|141260|141060|141285|141085|141247.2|141047.2|50
1759849200000|2025-10-07 15:00:00|141259.7|141059.7|141269.5|141069.5|141277.5|141077.5|141259.6|141059.6|32
1759849500000|2025-10-07 15:05:00|141250|141050|141190.5|140990.5|141250|141050|141184.6|140984.6|43
1759849800000|2025-10-07 15:10:00|141190|140990|141175.9|140975.9|141205|141005|141167.2|140967.2|58
1759850100000|2025-10-07 15:15:00|141175.8|140975.8|141171.7|140971.7|141181|140981|141170.9|140970.9|43
1759850400000|2025-10-07 15:20:00|141171.3|140971.3|141169.8|140969.8|141173.6|140973.6|141169.2|140969.2|24
1759850700000|2025-10-07 15:25:00|141170.3|140970.3|141182.1|140982.1|141186|140986|141170.3|140970.3|28
1759851000000|2025-10-07 15:30:00|141190|140990|141234.8|141034.8|141238.9|141038.9|141187.1|140987.1|38
1759851300000|2025-10-07 15:35:00|141238.8|141038.8|141239.4|141039.4|141242.5|141042.5|141232.4|141032.4|35
1759851600000|2025-10-07 15:40:00|141240|141040|141225|141025|141243|141043|141223|141023|42
1759851900000|2025-10-07 15:45:00|141225.5|141025.5|141225|141025|141235|141035|141223|141023|20
1759852200000|2025-10-07 15:50:00|141223.5|141023.5|141216|141016|141227.6|141027.6|141215|141015|21
1759852500000|2025-10-07 15:55:00|141215.5|141015.5|141230.9|141030.9|141235.1|141035.1|141210|141010|30
1759852800000|2025-10-07 16:00:00|141231.9|141031.9|141234|141034|141253.6|141053.6|141220.5|141020.5|26
1759853100000|2025-10-07 16:05:00|141233.9|141033.9|141229.5|141029.5|141233.9|141033.9|141229.5|141029.5|6
1759853400000|2025-10-07 16:10:00|141230|141030|141246.3|141046.3|141246.3|141046.3|141215|141015|48
1759853700000|2025-10-07 16:15:00|141246|141046|141261.5|141061.5|141266|141066|141246|141046|16
1759854000000|2025-10-07 16:20:00|141262|141062|141259.2|141059.2|141263|141063|141246|141046|39
1759854300000|2025-10-07 16:25:00|141259.4|141059.4|141268.8|141068.8|141269.6|141069.6|141248.8|141048.8|37
1759854600000|2025-10-07 16:30:00|141269|141069|141258.3|141058.3|141269.1|141069.1|141256.8|141056.8|57
1759854900000|2025-10-07 16:35:00|141258.8|141058.8|141238|141038|141262.8|141062.8|141237|141037|36
1759855200000|2025-10-07 16:40:00|141237|141037|141262.5|141062.5|141262.5|141062.5|141220|141020|50
1759855500000|2025-10-07 16:45:00|141256.2|141056.2|141258.5|141058.5|141262.5|141062.5|141256.2|141056.2|19
1759855800000|2025-10-07 16:50:00|141258.9|141058.9|141306.7|141106.7|141306.7|141106.7|141255.2|141055.2|19
1759856100000|2025-10-07 16:55:00|141315.1|141115.1|141317.4|141117.4|141317.7|141117.7|141307.2|141107.2|43
1759856400000|2025-10-07 17:00:00|141316.9|141116.9|141258.4|141058.4|141316.9|141116.9|141228.5|141028.5|85
1759856700000|2025-10-07 17:05:00|141258.5|141058.5|141248|141048|141260|141060|141247.5|141047.5|11
1759857000000|2025-10-07 17:10:00|141250|141050|141267|141067|141270.1|141070.1|141220|141020|31
1759857300000|2025-10-07 17:15:00|141266.5|141066.5|141285.8|141085.8|141290.8|141090.8|141266.5|141066.5|41
1759857600000|2025-10-07 17:20:00|141282.2|141082.2|141285.1|141085.1|141290.8|141090.8|141278.2|141078.2|45
1759857900000|2025-10-07 17:25:00|141285|141085|141296.8|141096.8|141296.8|141096.8|141285|141085|47
1759858200000|2025-10-07 17:30:00|141294.2|141094.2|141315|141115|141320.8|141120.8|141293|141093|115
1759858500000|2025-10-07 17:35:00|141316|141116|141277.5|141077.5|141327.5|141127.5|141277.5|141077.5|31
1759858800000|2025-10-07 17:40:00|141278|141078|141265|141065|141278|141078|141261.1|141061.1|11
1759859100000|2025-10-07 17:45:00|141263.2|141063.2|141246.2|141046.2|141263.4|141063.4|141243.3|141043.3|12
1759859400000|2025-10-07 17:50:00|141247.2|141047.2|141246.3|141046.3|141250.5|141050.5|141244.3|141044.3|30
1759859700000|2025-10-07 17:55:00|141247.5|141047.5|141295|141095|141295.1|141095.1|141244.1|141044.1|54
1759860000000|2025-10-07 18:00:00|141294.5|141094.5|141338.3|141138.3|141343.6|141143.6|141294.5|141094.5|76
1759860300000|2025-10-07 18:05:00|141335.5|141135.5|141332.4|141132.4|141335.5|141135.5|141327.8|141127.8|104
1759860600000|2025-10-07 18:10:00|141333|141133|141340.7|141140.7|141364.5|141164.5|141331.1|141131.1|51
1759860900000|2025-10-07 18:15:00|141343.6|141143.6|141361.4|141161.4|141365.5|141165.5|141338.2|141138.2|45
1759861200000|2025-10-07 18:20:00|141361.8|141161.8|141344.4|141144.4|141362.9|141162.9|141341.4|141141.4|79
1759861500000|2025-10-07 18:25:00|141344.1|141144.1|141346.5|141146.5|141351|141151|141343.4|141143.4|21
1759861800000|2025-10-07 18:30:00|141347.5|141147.5|141350.4|141150.4|141355.6|141155.6|141346.2|141146.2|33
1759862100000|2025-10-07 18:35:00|141353.1|141153.1|141375|141175|141376.5|141176.5|141349.2|141149.2|24
1759862400000|2025-10-07 18:40:00|141391|141191|141385.2|141185.2|141440.1|141240.1|141379.3|141179.3|39
1759862700000|2025-10-07 18:45:00|141389.2|141189.2|141418.1|141218.1|141418.1|141218.1|141382.5|141182.5|30
1759863000000|2025-10-07 18:50:00|141414.2|141214.2|141407.5|141207.5|141414.8|141214.8|141398.5|141198.5|31
1759863300000|2025-10-07 18:55:00|141409|141209|141459.4|141259.4|141489.5|141289.5|141408.5|141208.5|66
1759863600000|2025-10-07 19:00:00|141458.5|141258.5|141460|141260|141475|141275|141442.5|141242.5|22
1759864200000|2025-10-07 19:10:00|141454|141254|141455|141255|141455.2|141255.2|141445.4|141245.4|11
1759864800000|2025-10-07 19:20:00|141455.5|141255.5|141455|141255|141455.7|141255.7|141455|141255|6
1759865100000|2025-10-07 19:25:00|141455.3|141255.3|141455.3|141255.3|141455.3|141255.3|141455.3|141255.3|1
1759865400000|2025-10-07 19:30:00|141455|141255|141455|141255|141455.1|141255.1|141455|141255|3
1759865700000|2025-10-07 19:35:00|141455.1|141255.1|141455.1|141255.1|141455.2|141255.2|141455|141255|5
1759866000000|2025-10-07 19:40:00|141455.2|141255.2|141455|141255|141455.3|141255.3|141455|141255|3
1759866600000|2025-10-07 19:50:00|141464.8|141264.8|141464.8|141264.8|141464.8|141264.8|141464.8|141264.8|1
1759866900000|2025-10-07 19:55:00|141468.7|141268.7|141468.7|141268.7|141468.7|141268.7|141468.7|141268.7|1
1759881600000|2025-10-08 00:00:00|141508.1|141247.5|141792.1|141432.1|141792.1|141432.1|141508.1|141247.5|4
1759881900000|2025-10-08 00:05:00|141805.7|141445.7|141741.5|141381.5|141821.3|141461.3|141741.5|141381.5|6
1759882200000|2025-10-08 00:10:00|141905.6|141545.6|141770.1|141570.1|141907.1|141580.1|141762.5|141488|32
1759882500000|2025-10-08 00:15:00|141771.1|141571.1|141771.1|141571.1|141771.1|141571.1|141771.1|141571.1|1
1759882800000|2025-10-08 00:20:00|141762.5|141562.5|141740.1|141540.1|141770.1|141570.1|141732.5|141532.5|7
1759883100000|2025-10-08 00:25:00|141685.1|141585.1|141770.1|141570.1|141800.1|141600.1|141685.1|141532.5|17
1759883400000|2025-10-08 00:30:00|141770|141570|141780|141580|141802|141610|141702.5|141561.1|23
1759883700000|2025-10-08 00:35:00|141780.1|141580.1|141770.1|141570.1|141793.1|141644.1|141701.2|141570|26
1759884300000|2025-10-08 00:45:00|141773.1|141573.1|141712|141512|141773.1|141573.1|141710|141510|10
1759884600000|2025-10-08 00:50:00|141712.1|141512.1|141677.1|141477.1|141717.5|141564.9|141664.9|141477|14
1759885200000|2025-10-08 01:00:00|141640|141540|141692|141492|141986.5|141707.5|141640|141486.1|103
1759885500000|2025-10-08 01:05:00|141692.1|141492.1|141644.9|141544.9|141720.1|141570.1|141640.4|141486.3|86
1759885800000|2025-10-08 01:10:00|141647.4|141547.4|141674.1|141474.1|141694.1|141550.9|141634.6|141474.1|37
1759886100000|2025-10-08 01:15:00|141681.1|141481.1|141682.1|141482.1|141687.7|141487.7|141679.1|141479.1|6
1759886400000|2025-10-08 01:20:00|141684.1|141484.1|141690|141490|141690.1|141490.1|141684.1|141484.1|4
1759886700000|2025-10-08 01:25:00|141700|141500|141814.1|141614.1|141814.1|141614.1|141700|141500|22
1759887000000|2025-10-08 01:30:00|141817.1|141617.1|141949|141749|141949|141749|141814.7|141614.7|45
1759887300000|2025-10-08 01:35:00|141949.1|141749.1|141907.7|141707.7|141966.1|141749.1|141900.1|141700.1|21
1759887600000|2025-10-08 01:40:00|141900.1|141700.1|141920|141720|141926|141760.8|141855.1|141680|29
1759887900000|2025-10-08 01:45:00|141920.1|141720.1|142015.1|141815.1|142042.1|141842.1|141920.1|141720.1|29
1759888200000|2025-10-08 01:50:00|142009.3|141809.3|142020.1|141820.1|142020.1|141870.1|141959.3|141805|26
1759888500000|2025-10-08 01:55:00|142012.5|141812.5|141962.5|141862.5|142012.5|141874.9|141962.5|141812.5|4
1759888800000|2025-10-08 02:00:00|141952.5|141852.5|141940.1|141740.1|141990.1|141852.5|141930|141730|23
1759889100000|2025-10-08 02:05:00|141932.1|141732.1|141944.1|141744.1|141944.1|141776.1|141875.1|141710|21
1759889400000|2025-10-08 02:10:00|141925.1|141725.1|141957.7|141757.7|141957.7|141757.7|141925.1|141725.1|5
1759889700000|2025-10-08 02:15:00|141957.6|141757.6|141940.1|141740.1|141957.7|141757.7|141940.1|141740.1|5
1759890000000|2025-10-08 02:20:00|141910.1|141710.1|141860.1|141760.1|141922.5|141760.1|141860.1|141709.1|24
1759890300000|2025-10-08 02:25:00|141910.2|141710.2|141917.2|141717.2|141917.2|141767.2|141857.6|141703.1|31
1759890600000|2025-10-08 02:30:00|141920.1|141720.1|141880|141680|141920.1|141720.1|141840|141640|23
1759890900000|2025-10-08 02:35:00|141880.1|141680.1|141855.1|141655.1|141880.1|141680.1|141855.1|141655.1|9
1759891200000|2025-10-08 02:40:00|141849.1|141649.1|141848.1|141648.1|141852.7|141652.7|141832.5|141632.5|32
1759891500000|2025-10-08 02:45:00|141838.1|141638.1|141815.1|141615.1|141838.1|141690.1|141776.1|141615.1|15
1759891800000|2025-10-08 02:50:00|141812.1|141612.1|141810.1|141610.1|141812.1|141612.1|141805.1|141605.1|19
1759892100000|2025-10-08 02:55:00|141805.1|141605.1|141810.1|141610.1|141810.1|141610.1|141805.1|141605.1|2
1759892700000|2025-10-08 03:05:00|141827.7|141627.7|141893.1|141693.1|141893.1|141693.1|141820.1|141620.1|6
1759893000000|2025-10-08 03:10:00|141896.5|141696.5|141914.1|141714.1|141914.1|141714.1|141896.5|141696.5|5
1759893300000|2025-10-08 03:15:00|141917.1|141717.1|141898.5|141698.5|141918.1|141753.5|141850|141690.1|11
1759893600000|2025-10-08 03:20:00|141900.1|141700.1|141913.1|141713.1|141913.1|141713.1|141900.1|141700.1|5
1759893900000|2025-10-08 03:25:00|141910.1|141710.1|141877.7|141677.7|141910.1|141710.1|141868|141668|12
1759895100000|2025-10-08 03:45:00|141873.1|141673.1|141873.1|141673.1|141873.1|141673.1|141873.1|141673.1|1
1759895400000|2025-10-08 03:50:00|141829.1|141629.1|141830.1|141630.1|141837.7|141637.7|141829|141629|7
1759895700000|2025-10-08 03:55:00|141827.1|141627.1|141830.1|141630.1|141837.7|141637.7|141815.1|141615.1|5
1759896000000|2025-10-08 04:00:00|141829.1|141629.1|141828|141628|141829.1|141629.1|141828|141628|3
1759896900000|2025-10-08 04:15:00|141828.1|141628.1|141828.1|141628.1|141828.1|141628.1|141828.1|141628.1|1
1759897200000|2025-10-08 04:20:00|141833.1|141633.1|141833.1|141633.1|141833.1|141633.1|141833.1|141633.1|1
1759897500000|2025-10-08 04:25:00|141834.1|141634.1|141835.1|141635.1|141835.1|141635.1|141834.1|141634.1|2
1759898400000|2025-10-08 04:40:00|141847.7|141647.7|141847.7|141647.7|141847.7|141647.7|141847.7|141647.7|1
1759899600000|2025-10-08 05:00:00|141860.1|141660.1|141898.1|141698.1|141898.1|141745.1|141825.2|141660.1|16
1759900200000|2025-10-08 05:10:00|141899.1|141699.1|141899.1|141699.1|141899.1|141699.1|141899.1|141699.1|1
1759900500000|2025-10-08 05:15:00|141854.4|141754.4|141847.9|141747.9|141854.4|141754.4|141846.1|141746.1|4
1759900800000|2025-10-08 05:20:00|141856.3|141756.3|141910|141710|141910|141756.3|141850.1|141700|5
1759901100000|2025-10-08 05:25:00|141909|141709|141930.1|141730.1|141938|141738|141909|141709|10
1759901400000|2025-10-08 05:30:00|141880.1|141780.1|141880.1|141780.1|141880.1|141780.1|141880.1|141780.1|1
1759901700000|2025-10-08 05:35:00|141930|141730|141930|141730|141930|141730|141922.4|141722.4|3
1759902000000|2025-10-08 05:40:00|141933|141733|141932|141732|141933|141733|141930|141730|7
1759902300000|2025-10-08 05:45:00|141932.1|141732.1|141909.1|141709.1|141932.1|141732.1|141909|141709|11
1759902600000|2025-10-08 05:50:00|141925.5|141725.5|141937|141737|141937.1|141737.1|141925.5|141725.5|9
1759902900000|2025-10-08 05:55:00|141937.1|141737.1|141937.1|141737.1|141937.1|141737.1|141937.1|141737.1|1
1759903200000|2025-10-08 06:00:00|141935.1|141735.1|141915.1|141815.1|141960.1|141827.5|141915.1|141718|18
1759903500000|2025-10-08 06:05:00|141920|141820|142030.1|141930.1|142080.1|141938.1|141915.1|141815.1|47
1759903800000|2025-10-08 06:10:00|142120.1|141920.1|142140.1|141940.1|142190.1|142020|142080.1|141880.1|31
1759904100000|2025-10-08 06:15:00|142155.1|141955.1|142300|142100|142308.9|142108.9|142141|141951.1|75
1759904400000|2025-10-08 06:20:00|142294.1|142094.1|142309.2|142109.2|142365|142218|142251.5|142094.1|86
1759904700000|2025-10-08 06:25:00|142260|142160|142278.1|142078.1|142300.1|142164.9|142231.3|142042.5|41
1759905000000|2025-10-08 06:30:00|142254.9|142154.9|142314.9|142114.9|142345.1|142160.1|142253|142074|61
1759905300000|2025-10-08 06:35:00|142260|142160|142280.1|142080.1|142280.1|142160|142197|142001.1|32
1759905600000|2025-10-08 06:40:00|142290.1|142090.1|142303.1|142103.1|142303.1|142150.1|142244.9|142090.1|9
1759905900000|2025-10-08 06:45:00|142292.5|142092.5|142250.1|142150.1|142318.1|142159.4|142233.3|142092.5|19
1759906200000|2025-10-08 06:50:00|142248.1|142148.1|142271.1|142171.1|142320.7|142171.9|142245.1|142104.9|31
1759906500000|2025-10-08 06:55:00|142272.1|142172.1|142314.9|142114.9|142325.1|142190|142259|142087.1|57
1759906800000|2025-10-08 07:00:00|142320.1|142120.1|142370.1|142170.1|142375.1|142175.1|142252.5|142083.1|47
1759907100000|2025-10-08 07:05:00|142368.1|142168.1|142329.1|142229.1|142370.1|142234.9|142302.5|142152.5|106
1759907400000|2025-10-08 07:10:00|142330.1|142230.1|142488.1|142288.1|142488.1|142288.1|142285.1|142135.1|90
1759907700000|2025-10-08 07:15:00|142486.1|142286.1|142478.1|142278.1|142564|142364|142430|142265.1|44
1759908000000|2025-10-08 07:20:00|142487.7|142287.7|142570.1|142370.1|142587.7|142387.7|142480.1|142280.1|66
1759908300000|2025-10-08 07:25:00|142570|142370|142670.1|142470.1|142675.1|142475.1|142530.1|142342.5|60
1759908600000|2025-10-08 07:30:00|142670|142470|142614.5|142414.5|142682.5|142482.5|142545|142345|64
1759908900000|2025-10-08 07:35:00|142593.5|142393.5|142466.2|142266.2|142593.5|142393.5|142421.1|142221.1|134
1759909200000|2025-10-08 07:40:00|142464.6|142264.6|142426.1|142226.1|142477.2|142277.2|142375.9|142175.9|78
1759909500000|2025-10-08 07:45:00|142426.2|142226.2|142351.5|142151.5|142446.2|142246.2|142349.5|142149.5|52
1759909800000|2025-10-08 07:50:00|142340|142140|142300.1|142100.1|142350|142150|142290.1|142090.1|38
1759910100000|2025-10-08 07:55:00|142290.1|142090.1|142378.1|142178.1|142406.1|142206.1|142282.8|142082.8|63
1759910400000|2025-10-08 08:00:00|142379.1|142179.1|142315|142115|142380.1|142180.1|142315|142115|40
1759910700000|2025-10-08 08:05:00|142316.5|142116.5|142288.9|142088.9|142317|142117|142274.8|142074.8|34
1759911000000|2025-10-08 08:10:00|142290.8|142090.8|142292|142092|142294|142094|142272|142072|16
1759911300000|2025-10-08 08:15:00|142303|142103|142308.9|142108.9|142318.5|142118.5|142300|142100|37
1759911600000|2025-10-08 08:20:00|142306.5|142106.5|142315|142115|142315.5|142115.5|142252.5|142052.5|49
1759911900000|2025-10-08 08:25:00|142316.5|142116.5|142302.3|142102.3|142335|142135|142302.3|142102.3|24
1759912200000|2025-10-08 08:30:00|142300.5|142100.5|142322|142122|142342.1|142142.1|142275|142075|68
1759912500000|2025-10-08 08:35:00|142321|142121|142315.5|142115.5|142321|142121|142310.5|142110.5|12
1759912800000|2025-10-08 08:40:00|142326|142126|142370|142170|142371.1|142171.1|142326|142126|34
1759913100000|2025-10-08 08:45:00|142374.5|142174.5|142380|142180|142385|142185|142363.5|142163.5|24
1759913400000|2025-10-08 08:50:00|142386|142186|142417.5|142217.5|142420|142220|142383.5|142183.5|27
1759913700000|2025-10-08 08:55:00|142418.5|142218.5|142524.5|142324.5|142527.8|142327.8|142417.5|142217.5|70
1759914000000|2025-10-08 09:00:00|142526.5|142326.5|142510|142310|142526.5|142326.5|142502.5|142302.5|36
1759914300000|2025-10-08 09:05:00|142509|142309|142484.5|142284.5|142511|142311|142432.5|142232.5|27
1759914600000|2025-10-08 09:10:00|142486.5|142286.5|142431.5|142231.5|142486.5|142286.5|142430.1|142230.1|17
1759914900000|2025-10-08 09:15:00|142431.1|142231.1|142487.5|142287.5|142492.1|142292.1|142420.9|142220.9|40
1759915200000|2025-10-08 09:20:00|142484.1|142284.1|142491.3|142291.3|142491.3|142291.3|142468.8|142268.8|28
1759915500000|2025-10-08 09:25:00|142481.3|142281.3|142520.6|142320.6|142522.2|142322.2|142480.4|142280.4|42
1759915800000|2025-10-08 09:30:00|142521|142321|142587.9|142387.9|142598.5|142398.5|142520.2|142320.2|57
1759916100000|2025-10-08 09:35:00|142580|142380|142590.5|142390.5|142595.3|142395.3|142528.8|142328.8|38
1759916400000|2025-10-08 09:40:00|142577.5|142377.5|142592.5|142392.5|142598|142398|142577.5|142377.5|23
1759916700000|2025-10-08 09:45:00|142590|142390|142624.1|142424.1|142630|142430|142573|142373|32
1759917000000|2025-10-08 09:50:00|142624|142424|142638.8|142438.8|142659.5|142459.5|142624|142424|28
1759917300000|2025-10-08 09:55:00|142657.3|142457.3|142637|142437|142667.1|142467.1|142618.8|142418.8|27
1759917600000|2025-10-08 10:00:00|142640.1|142440.1|142549.1|142349.1|142677.5|142477.5|142549.1|142349.1|41
1759917900000|2025-10-08 10:05:00|142549|142349|142514.1|142314.1|142549|142349|142514.1|142314.1|20
1759918200000|2025-10-08 10:10:00|142517.5|142317.5|142515.5|142315.5|142522|142322|142515.5|142315.5|6
1759918500000|2025-10-08 10:15:00|142518|142318|142518|142318|142518|142318|142516|142316|3
1759918800000|2025-10-08 10:20:00|142520|142320|142492.3|142292.3|142522.5|142322.5|142492.3|142292.3|28
1759919100000|2025-10-08 10:25:00|142493.9|142293.9|142441.2|142241.2|142506.3|142306.3|142423.8|142223.8|83
1759919400000|2025-10-08 10:30:00|142437.2|142237.2|142414|142214|142451.3|142251.3|142394.8|142194.8|31
1759919700000|2025-10-08 10:35:00|142419.5|142219.5|142451.3|142251.3|142455|142255|142419.5|142219.5|18
1759920000000|2025-10-08 10:40:00|142440.4|142240.4|142439.6|142239.6|142457.3|142257.3|142430|142230|18
1759920300000|2025-10-08 10:45:00|142451.3|142251.3|142451.3|142251.3|142451.3|142251.3|142431.8|142231.8|3
1759920600000|2025-10-08 10:50:00|142435|142235|142409.8|142209.8|142441.3|142241.3|142400.4|142200.4|20
1759920900000|2025-10-08 10:55:00|142427.2|142227.2|142383.2|142183.2|142428.3|142228.3|142369.8|142169.8|54
1759921200000|2025-10-08 11:00:00|142369.8|142169.8|142431.2|142231.2|142451.3|142251.3|142366.8|142166.8|31
1759921500000|2025-10-08 11:05:00|142410.8|142210.8|142393.3|142193.3|142431.2|142231.2|142378.8|142178.8|31
1759921800000|2025-10-08 11:10:00|142401.3|142201.3|142376.8|142176.8|142412.3|142212.3|142376.8|142176.8|34
1759922100000|2025-10-08 11:15:00|142391.3|142191.3|142397.8|142197.8|142411.2|142211.2|142376.8|142176.8|57
1759922400000|2025-10-08 11:20:00|142413.3|142213.3|142415|142215|142420.3|142220.3|142397.8|142197.8|36
1759922700000|2025-10-08 11:25:00|142398.8|142198.8|142411.3|142211.3|142412.2|142212.2|142393.8|142193.8|29
1759923000000|2025-10-08 11:30:00|142390.7|142190.7|142387.4|142187.4|142390.7|142190.7|142387.4|142187.4|3
1759923300000|2025-10-08 11:35:00|142387.3|142187.3|142387.3|142187.3|142387.3|142187.3|142387.3|142187.3|1
1759923600000|2025-10-08 11:40:00|142392.3|142192.3|142392.3|142192.3|142392.3|142192.3|142392.3|142192.3|1
1759924200000|2025-10-08 11:50:00|142398.3|142198.3|142405.3|142205.3|142405.3|142205.3|142393.3|142193.3|5
1759924500000|2025-10-08 11:55:00|142421.3|142221.3|142398.8|142198.8|142421.3|142221.3|142390.8|142190.8|34
1759924800000|2025-10-08 12:00:00|142404.3|142204.3|142394.8|142194.8|142415.2|142215.2|142387.8|142187.8|82
1759925100000|2025-10-08 12:05:00|142411.2|142211.2|142333|142133|142434.2|142234.2|142313.8|142113.8|58
1759925400000|2025-10-08 12:10:00|142332.5|142132.5|142226.5|142026.5|142351.5|142151.5|142226.5|142026.5|70
1759925700000|2025-10-08 12:15:00|142227|142027|142215|142015|142237|142037|142215|142015|29
1759926000000|2025-10-08 12:20:00|142205|142005|142212|142012|142222.5|142022.5|142186|141986|30
1759926300000|2025-10-08 12:25:00|142212.1|142012.1|142290.1|142090.1|142292.5|142092.5|142179.5|141979.5|84
1759926600000|2025-10-08 12:30:00|142270.1|142070.1|142264.3|142064.3|142290.1|142090.1|142226.5|142026.5|66
1759926900000|2025-10-08 12:35:00|142242.8|142042.8|142375.5|142175.5|142376.1|142176.1|142242.8|142042.8|49
1759927200000|2025-10-08 12:40:00|142376.1|142176.1|142341.3|142141.3|142376.1|142176.1|142328.8|142128.8|32
1759927500000|2025-10-08 12:45:00|142338.8|142138.8|142323|142123|142345.3|142145.3|142318.8|142118.8|21
1759927800000|2025-10-08 12:50:00|142322.5|142122.5|142324|142124|142332|142132|142320.3|142120.3|33
1759928100000|2025-10-08 12:55:00|142323.4|142123.4|142274.1|142074.1|142323.4|142123.4|142258.5|142058.5|22
1759928400000|2025-10-08 13:00:00|142275|142075|142225|142025|142288.5|142088.5|142225|142025|20
1759928700000|2025-10-08 13:05:00|142223.5|142023.5|142177|141977|142225|142025|142131.5|141931.5|76
1759929000000|2025-10-08 13:10:00|142178.7|141978.7|142168|141968|142178.7|141978.7|142156|141956|18
1759929300000|2025-10-08 13:15:00|142167|141967|142145.2|141945.2|142167|141967|142125|141925|69
1759929600000|2025-10-08 13:20:00|142143.2|141943.2|142265.2|142065.2|142270|142070|142138|141938|67
1759929900000|2025-10-08 13:25:00|142264.2|142064.2|142235.3|142035.3|142264.2|142064.2|142222.3|142022.3|28
1759930200000|2025-10-08 13:30:00|142234.3|142034.3|142192.1|141992.1|142240.9|142040.9|142175|141975|67
1759930500000|2025-10-08 13:35:00|142193.6|141993.6|142205|142005|142205.1|142005.1|142193.6|141993.6|11
1759930800000|2025-10-08 13:40:00|142202|142002|142184.5|141984.5|142215|142015|142180.5|141980.5|51
1759931100000|2025-10-08 13:45:00|142185|141985|142223|142023|142228.3|142028.3|142185|141985|79
1759931400000|2025-10-08 13:50:00|142223.7|142023.7|142211|142011|142234.3|142034.3|142199.5|141999.5|37
1759931700000|2025-10-08 13:55:00|142211.5|142011.5|142169.9|141969.9|142218.5|142018.5|142150.5|141950.5|58
1759932000000|2025-10-08 14:00:00|142170.6|141970.6|142145.4|141945.4|142188.6|141988.6|142131.9|141931.9|58
1759932300000|2025-10-08 14:05:00|142145.9|141945.9|142190.1|141990.1|142215|142015|142145.9|141945.9|58
1759932600000|2025-10-08 14:10:00|142205.1|142005.1|142194.8|141994.8|142205.1|142005.1|142187.5|141987.5|30
1759932900000|2025-10-08 14:15:00|142195.8|141995.8|142200|142000|142217|142017|142187|141987|23
1759933200000|2025-10-08 14:20:00|142200.6|142000.6|142200.7|142000.7|142202.1|142002.1|142189.3|141989.3|28
1759933500000|2025-10-08 14:25:00|142207.8|142007.8|142245|142045|142288.5|142088.5|142205|142005|69
1759933800000|2025-10-08 14:30:00|142250|142050|142218.8|142018.8|142285.9|142085.9|142205.2|142005.2|46
1759934100000|2025-10-08 14:35:00|142220.8|142020.8|142237.8|142037.8|142237.8|142037.8|142220.8|142020.8|3
1759934400000|2025-10-08 14:40:00|142256.1|142056.1|142225.4|142025.4|142264.9|142064.9|142213.5|142013.5|41
1759934700000|2025-10-08 14:45:00|142221.7|142021.7|142176.5|141976.5|142225.6|142025.6|142170|141970|21
1759935000000|2025-10-08 14:50:00|142177.5|141977.5|142231.2|142031.2|142233.2|142033.2|142175|141975|23
1759935300000|2025-10-08 14:55:00|142236.1|142036.1|142232.5|142032.5|142251.5|142051.5|142232.5|142032.5|33
1759935600000|2025-10-08 15:00:00|142239.8|142039.8|142267.8|142067.8|142267.8|142067.8|142239.8|142039.8|14
1759935900000|2025-10-08 15:05:00|142270.1|142070.1|142305.2|142105.2|142317.8|142117.8|142270.1|142070.1|25
1759936200000|2025-10-08 15:10:00|142308.6|142108.6|142310.1|142110.1|142317|142117|142308.4|142108.4|7
1759936500000|2025-10-08 15:15:00|142305.2|142105.2|142322.5|142122.5|142322.5|142122.5|142295.2|142095.2|18
1759936800000|2025-10-08 15:20:00|142323.1|142123.1|142285.2|142085.2|142327.8|142127.8|142285.2|142085.2|14
1759937100000|2025-10-08 15:25:00|142280.1|142080.1|142284.2|142084.2|142284.8|142084.8|142274|142074|10
1759937400000|2025-10-08 15:30:00|142284.8|142084.8|142290.9|142090.9|142290.9|142090.9|142279.5|142079.5|8
1759937700000|2025-10-08 15:35:00|142300.9|142100.9|142290.1|142090.1|142300.9|142100.9|142280|142080|11
1759938000000|2025-10-08 15:40:00|142300.9|142100.9|142290|142090|142300.9|142100.9|142290|142090|12
1759938300000|2025-10-08 15:45:00|142292|142092|142331.5|142131.5|142344|142144|142290.5|142090.5|19
1759938600000|2025-10-08 15:50:00|142337.9|142137.9|142350.5|142150.5|142353.5|142153.5|142337.9|142137.9|11
1759938900000|2025-10-08 15:55:00|142354|142154|142331.9|142131.9|142354|142154|142326.3|142126.3|15
1759939200000|2025-10-08 16:00:00|142330|142130|142270|142070|142330|142130|142239.5|142039.5|25
1759939500000|2025-10-08 16:05:00|142275|142075|142280|142080|142293.8|142093.8|142275|142075|9
1759939800000|2025-10-08 16:10:00|142278.5|142078.5|142275|142075|142278.5|142078.5|142270|142070|4
1759940100000|2025-10-08 16:15:00|142277.5|142077.5|142275|142075|142277.5|142077.5|142270|142070|9
1759940400000|2025-10-08 16:20:00|142274.5|142074.5|142274.8|142074.8|142289|142089|142274|142074|17
1759940700000|2025-10-08 16:25:00|142284.8|142084.8|142288|142088|142291.6|142091.6|142284.8|142084.8|12
1759941000000|2025-10-08 16:30:00|142288.5|142088.5|142318.8|142118.8|142320.8|142120.8|142287.5|142087.5|28
1759941300000|2025-10-08 16:35:00|142324.8|142124.8|142325.2|142125.2|142330|142130|142324.8|142124.8|10
1759941600000|2025-10-08 16:40:00|142326.6|142126.6|142311.8|142111.8|142326.6|142126.6|142306.2|142106.2|9
1759941900000|2025-10-08 16:45:00|142311.2|142111.2|142311.2|142111.2|142311.2|142111.2|142311.2|142111.2|1
1759942200000|2025-10-08 16:50:00|142311.8|142111.8|142311.8|142111.8|142311.8|142111.8|142311.8|142111.8|1
1759942500000|2025-10-08 16:55:00|142311.2|142111.2|142308.8|142108.8|142314.8|142114.8|142305.2|142105.2|11
1759942800000|2025-10-08 17:00:00|142307.2|142107.2|142310|142110|142310.8|142110.8|142305.2|142105.2|13
1759943100000|2025-10-08 17:05:00|142314.8|142114.8|142315.2|142115.2|142318.8|142118.8|142314.8|142114.8|3
1759943400000|2025-10-08 17:10:00|142319.8|142119.8|142320.8|142120.8|142324|142124|142315.2|142115.2|12
1759943700000|2025-10-08 17:15:00|142319|142119|142319|142119|142320.8|142120.8|142319|142119|5
1759944000000|2025-10-08 17:20:00|142324.5|142124.5|142319.8|142119.8|142324.5|142124.5|142315.2|142115.2|7
1759944300000|2025-10-08 17:25:00|142320.8|142120.8|142315.2|142115.2|142320.8|142120.8|142315.2|142115.2|4
1759944600000|2025-10-08 17:30:00|142318.6|142118.6|142345.2|142145.2|142345.2|142145.2|142315.2|142115.2|8
1759944900000|2025-10-08 17:35:00|142339.2|142139.2|142334.8|142134.8|142344.8|142144.8|142333.2|142133.2|8
1759945200000|2025-10-08 17:40:00|142334.2|142134.2|142314.8|142114.8|142334.2|142134.2|142311.4|142111.4|8
1759945500000|2025-10-08 17:45:00|142312.2|142112.2|142305.2|142105.2|142312.2|142112.2|142305.2|142105.2|6
1759945800000|2025-10-08 17:50:00|142300.2|142100.2|142311.9|142111.9|142311.9|142111.9|142300.2|142100.2|7
1759946100000|2025-10-08 17:55:00|142314.9|142114.9|142395.2|142035.2|142395.2|142115.9|142314.9|142035.2|6
1759946400000|2025-10-08 18:00:00|142348.8|142081.6|142365.9|142165.9|142370.8|142170.8|142315.2|142081.6|28
1759946700000|2025-10-08 18:05:00|142368.6|142168.6|142354.2|142154.2|142370.7|142170.7|142351.2|142151.2|28
1759947000000|2025-10-08 18:10:00|142356|142156|142359.4|142159.4|142368.1|142168.1|142347.6|142147.6|61
1759947300000|2025-10-08 18:15:00|142359|142159|142278|142078|142362.1|142162.1|142248.3|142048.3|130
1759947600000|2025-10-08 18:20:00|142277.5|142077.5|142309.2|142109.2|142330.8|142130.8|142273.2|142073.2|37
1759947900000|2025-10-08 18:25:00|142326|142126|142274.5|142074.5|142330.1|142130.1|142274.5|142074.5|19
1759948200000|2025-10-08 18:30:00|142274|142074|142269|142069|142274|142074|142260|142060|15
1759948500000|2025-10-08 18:35:00|142267.5|142067.5|142220|142020|142267.5|142067.5|142217.5|142017.5|20
1759948800000|2025-10-08 18:40:00|142220.5|142020.5|142193.1|141993.1|142223.5|142023.5|142145|141945|43
1759949100000|2025-10-08 18:45:00|142194.9|141994.9|142200.8|142000.8|142200.8|142000.8|142193|141993|24
1759949400000|2025-10-08 18:50:00|142195.2|141995.2|142195.2|141995.2|142200.8|142000.8|142195.2|141995.2|9
1759949700000|2025-10-08 18:55:00|142200.8|142000.8|142164.2|141964.2|142200.8|142000.8|142125|141925|54
1759950000000|2025-10-08 19:00:00|142162.2|141962.2|142133.2|141933.2|142162.2|141962.2|142133.2|141933.2|27
1759950300000|2025-10-08 19:05:00|142137|141937|142161.2|141961.2|142162.8|141962.8|142135.2|141935.2|11
1759950600000|2025-10-08 19:10:00|142161.3|141961.3|142161.3|141961.3|142161.3|141961.3|142161.3|141961.3|1
1759950900000|2025-10-08 19:15:00|142155.3|141955.3|142155.3|141955.3|142155.3|141955.3|142155.3|141955.3|1
1759951200000|2025-10-08 19:20:00|142152.3|141952.3|142130|141930|142152.3|141952.3|142130|141930|6
1759951500000|2025-10-08 19:25:00|142127.5|141927.5|142136.3|141936.3|142138.9|141938.9|142127.5|141927.5|5
1759952100000|2025-10-08 19:35:00|142144.9|141944.9|142144.9|141944.9|142146.9|141946.9|142140.1|141940.1|28
1759952400000|2025-10-08 19:40:00|142141.1|141941.1|142150.9|141950.9|142150.9|141950.9|142141.1|141941.1|12
1759952700000|2025-10-08 19:45:00|142145.3|141945.3|142133.3|141933.3|142148.9|141948.9|142133.3|141933.3|7
1759953000000|2025-10-08 19:50:00|142134.9|141934.9|142134.9|141934.9|142137.9|141937.9|142133.3|141933.3|5
1759953300000|2025-10-08 19:55:00|142133.3|141933.3|142134.9|141934.9|142134.9|141934.9|142133.3|141933.3|4
1759968000000|2025-10-09 00:00:00|142145|141785|142070.1|141870.1|142145.1|141881.7|142070.1|141785|16
1759968300000|2025-10-09 00:05:00|142069.1|141869.1|142065.1|141865.1|142069.1|141869.1|142065.1|141865.1|4
1759968600000|2025-10-09 00:10:00|142060.1|141860.1|142022.5|141822.5|142060.1|141860.1|142022.4|141822.4|6
1759969200000|2025-10-09 00:20:00|142030.1|141830.1|141970.1|141770.1|142030.1|141870|141951.2|141770.1|24
1759969500000|2025-10-09 00:25:00|141973.1|141773.1|141900.1|141800.1|141973.1|141810.1|141900|141770.1|10
1759969800000|2025-10-09 00:30:00|141900|141800|141902.2|141802.2|141908.5|141808.5|141895|141795|16
1759970100000|2025-10-09 00:35:00|141903.8|141803.8|141976.1|141776.1|141988.1|141838.1|141903.8|141776.1|14
1759970400000|2025-10-09 00:40:00|141970.1|141770.1|141967.5|141767.5|141970.1|141770.1|141963.1|141763.1|15
1759970700000|2025-10-09 00:45:00|141968.9|141768.9|142113|141885|142138|141899.1|141917.6|141768.9|45
1759971000000|2025-10-09 00:50:00|142138|141860|142110.1|141910.1|142138|141934.1|142107|141860|21
1759971300000|2025-10-09 00:55:00|142120.1|141920.1|142091.1|141891.1|142171|141971|142091.1|141891.1|24
1759971600000|2025-10-09 01:00:00|142090.1|141890.1|142011.1|141811.1|142090.1|141890.1|142011.1|141811.1|20
1759971900000|2025-10-09 01:05:00|141998.1|141798.1|141900.2|141700.2|141998.1|141798.1|141850.1|141700.1|26
1759972200000|2025-10-09 01:10:00|141899.1|141699.1|141903.1|141703.1|141903.1|141703.1|141880.1|141680.1|14
1759972500000|2025-10-09 01:15:00|141900.1|141700.1|141838.1|141638.1|141900.1|141713|141810.1|141610.1|20
1759977000000|2025-10-09 02:30:00|141797.5|141597.5|141801|141601|141804|141604|141796|141596|9
1759977300000|2025-10-09 02:35:00|141796.6|141596.6|141772.1|141572.1|141796.6|141640|141710.5|141562.1|48
1759977600000|2025-10-09 02:40:00|141776.1|141576.1|141760.1|141560.1|141790|141640|141712.5|141531|67
1759977900000|2025-10-09 02:45:00|141759.1|141559.1|141745|141545|141759.1|141559.1|141745|141545|10
1759978200000|2025-10-09 02:50:00|141722.4|141522.4|141658.5|141558.5|141722.4|141562|141658|141504.1|54
1759978500000|2025-10-09 02:55:00|141657.5|141557.5|141740.1|141540.1|141755.1|141557.5|141631.5|141472|49
1759978800000|2025-10-09 03:00:00|141744.1|141544.1|141732.1|141532.1|141744.1|141544.1|141722.1|141522.1|9
1759979100000|2025-10-09 03:05:00|141753.1|141553.1|141779.1|141579.1|141779.1|141579.1|141753.1|141553.1|6
1759979400000|2025-10-09 03:10:00|141780.1|141580.1|141812.1|141612.1|141812.1|141661.1|141735.9|141580.1|10
1759979700000|2025-10-09 03:15:00|141815.1|141615.1|141808.1|141608.1|141815.1|141615.1|141795.1|141595.1|8
1759980000000|2025-10-09 03:20:00|141815.1|141615.1|141789.1|141589.1|141815.1|141615.1|141789.1|141589.1|5
1759980900000|2025-10-09 03:35:00|141787.1|141587.1|141782.1|141582.1|141787.1|141587.1|141780.1|141580.1|12
1759981200000|2025-10-09 03:40:00|141780.1|141580.1|141721.1|141521.1|141780.1|141600.1|141694.9|141521.1|15
1759981500000|2025-10-09 03:45:00|141721.5|141521.5|141725.1|141525.1|141726.2|141569.5|141662.2|141510.1|36
1759981800000|2025-10-09 03:50:00|141725.3|141525.3|141730.1|141530.1|141736.1|141536.1|141725.1|141525.1|4
1759982100000|2025-10-09 03:55:00|141736.1|141536.1|141732.5|141532.5|141740.1|141540.1|141731.1|141531.1|6
1759982400000|2025-10-09 04:00:00|141733.1|141533.1|141733.1|141533.1|141733.1|141533.1|141733.1|141533.1|1
1759982700000|2025-10-09 04:05:00|141715.1|141515.1|141710.1|141510.1|141715.1|141515.1|141710.1|141510.1|4
1759983000000|2025-10-09 04:10:00|141699.1|141499.1|141712.5|141512.5|141712.5|141570.1|141670.1|141499.1|4
1759983900000|2025-10-09 04:25:00|141717.1|141517.1|141720.1|141520.1|141720.1|141520.1|141717.1|141517.1|4
1759984200000|2025-10-09 04:30:00|141721.1|141521.1|141721.1|141521.1|141721.1|141521.1|141721.1|141521.1|1
1759984500000|2025-10-09 04:35:00|141712.5|141512.5|141720.1|141520.1|141720.1|141520.1|141712.5|141512.5|4
1759985100000|2025-10-09 04:45:00|141719.1|141519.1|141688.1|141488.1|141719.1|141519.1|141688.1|141488.1|7
1759985400000|2025-10-09 04:50:00|141642.2|141542.2|141685.1|141485.1|141710.1|141560.1|141642.2|141485.1|19
1759986000000|2025-10-09 05:00:00|141687.1|141487.1|141631.1|141531.1|141695.3|141534.5|141625.1|141480.1|33
1759986300000|2025-10-09 05:05:00|141631.6|141531.6|141666.1|141466.1|141675.1|141532.1|141613.1|141438.5|31
1759987200000|2025-10-09 05:20:00|141677.1|141477.1|141724.4|141524.4|141724.4|141524.4|141677.1|141477.1|16
1759987500000|2025-10-09 05:25:00|141733|141533|141739|141539|141739|141539|141733|141533|3
1759987800000|2025-10-09 05:30:00|141739.1|141539.1|141732.1|141532.1|141739.1|141539.1|141732.1|141532.1|2
1759988100000|2025-10-09 05:35:00|141731.1|141531.1|141725.1|141525.1|141731.1|141531.1|141725.1|141525.1|4
1759988400000|2025-10-09 05:40:00|141715.1|141515.1|141743.1|141543.1|141780.1|141580.1|141715.1|141515.1|14
1759988700000|2025-10-09 05:45:00|141745.1|141545.1|141723.1|141523.1|141745.1|141545.1|141723.1|141523.1|5
1759989000000|2025-10-09 05:50:00|141725.1|141525.1|141747.1|141547.1|141747.1|141547.1|141725.1|141525.1|8
1759989300000|2025-10-09 05:55:00|141748.1|141548.1|141755.1|141555.1|141755.1|141555.1|141745.1|141545.1|5
1759989600000|2025-10-09 06:00:00|141760.1|141560.1|141787.1|141587.1|141800.1|141600.1|141760.1|141560.1|16
1759989900000|2025-10-09 06:05:00|141787|141587|141927.9|141727.9|141927.9|141727.9|141774.7|141587|30
1759990200000|2025-10-09 06:10:00|141951|141751|141991.1|141791.1|142050|141850|141920|141720|53
1759990500000|2025-10-09 06:15:00|141990.1|141790.1|141937|141837|141990.1|141848.1|141902.1|141771|66
1759990800000|2025-10-09 06:20:00|141938.9|141838.9|142034.1|141834.1|142038.1|141885.1|141938.9|141830.1|19
1759991100000|2025-10-09 06:25:00|142008.5|141808.5|142114|141914|142142.5|141954.1|141963|141807.5|74
1759991400000|2025-10-09 06:30:00|142114.1|141914.1|142056.1|141856.1|142116.1|141916.1|142056.1|141856.1|14
1759991700000|2025-10-09 06:35:00|142050.1|141850.1|142027.1|141827.1|142068.1|141918.1|142018.1|141827|14
1759992000000|2025-10-09 06:40:00|142030.1|141830.1|142051.9|141851.9|142056.1|141856.1|142030.1|141830.1|19
1759992300000|2025-10-09 06:45:00|142053.7|141853.7|142035.1|141935.1|142087.1|141937.5|142006.6|141850.1|56
1759992600000|2025-10-09 06:50:00|142029.1|141929.1|142182.1|141982.1|142183.1|141983.1|142023.1|141874|70
1759992900000|2025-10-09 06:55:00|142177.6|141977.6|142092.1|141892.1|142186.1|142032.1|142057.1|141889.1|59
1759993200000|2025-10-09 07:00:00|142094.1|141894.1|142030.1|141830.1|142094.1|141907.1|141964.1|141815.1|82
1759993500000|2025-10-09 07:05:00|142031.1|141831.1|142060.1|141860.1|142066.1|141889.9|141969.1|141820.1|52
1759993800000|2025-10-09 07:10:00|142065.1|141865.1|142047|141847|142067.1|141917.1|141997.1|141840|51
1759994100000|2025-10-09 07:15:00|142046.5|141846.5|142046.5|141946.5|142108.9|141947|142030|141846.5|47
1759994400000|2025-10-09 07:20:00|142047|141947|142102|142002|142147.1|142004.9|142046.5|141905.1|65
1759994700000|2025-10-09 07:25:00|142102.5|142002.5|142108.9|142008.9|142111.1|142011.1|142033.1|141873.1|126
1759995000000|2025-10-09 07:30:00|142104.9|142004.9|142123.5|142023.5|142125.5|142025.5|142091.5|141991.5|55
1759995300000|2025-10-09 07:35:00|142117.1|142017.1|142132.5|142032.5|142134.1|142034.1|142114.5|142014.5|45
1759995600000|2025-10-09 07:40:00|142132.1|142032.1|142068.5|141968.5|142170.1|142070.1|142056.5|141956.5|65
1759995900000|2025-10-09 07:45:00|142067|141967|142028.5|141928.5|142067|141967|142014.1|141914.1|31
1759996200000|2025-10-09 07:50:00|142028.2|141928.2|142017.5|141917.5|142028.5|141928.5|142017.1|141917.1|8
1759996500000|2025-10-09 07:55:00|142017.3|141917.3|142061.7|141961.7|142073.1|141973.1|142017.3|141917.3|39
1759996800000|2025-10-09 08:00:00|142061.2|141961.2|142064.5|141964.5|142064.5|141964.5|142054|141954|56
1759997100000|2025-10-09 08:05:00|142070.1|141970.1|142025.5|141925.5|142073.1|141973.1|142022.1|141922.1|28
1759997400000|2025-10-09 08:10:00|142028.1|141928.1|142098.5|141898.5|142098.5|141945.5|142025.5|141895.5|15
1759997700000|2025-10-09 08:15:00|142072.5|141872.5|141905.3|141705.3|142072.5|141872.5|141840.1|141640.1|43
1759998000000|2025-10-09 08:20:00|141904.9|141704.9|141983.5|141883.5|142004.1|141888.5|141904.9|141704.9|73
1759998300000|2025-10-09 08:25:00|141979.5|141879.5|141935.5|141835.5|141986.5|141886.5|141935.5|141835.5|31
1759998600000|2025-10-09 08:30:00|141943.5|141843.5|142008.5|141908.5|142008.5|141908.5|141943.5|141843.5|58
1759998900000|2025-10-09 08:35:00|142005.5|141905.5|142025.5|141825.5|142027.1|141905.5|141971|141825.5|37
1759999200000|2025-10-09 08:40:00|142024.3|141824.3|141886.5|141686.5|142024.5|141824.5|141881.1|141681.1|94
1759999500000|2025-10-09 08:45:00|141884.5|141684.5|141901.2|141701.2|141907.2|141707.2|141822.5|141622.5|63
1759999800000|2025-10-09 08:50:00|141887.9|141687.9|141793|141593|141887.9|141687.9|141793|141593|26
1760000100000|2025-10-09 08:55:00|141815.5|141615.5|141765.7|141565.7|141819.5|141619.5|141763.5|141563.5|30
1760000400000|2025-10-09 09:00:00|141765.8|141565.8|141693.1|141493.1|141776.1|141576.1|141638.5|141438.5|55
1760000700000|2025-10-09 09:05:00|141693.5|141493.5|141815.5|141715.5|141826.5|141726.5|141693.5|141493.5|106
1760001000000|2025-10-09 09:10:00|141818.5|141718.5|141765.1|141665.1|141830.8|141730.8|141763.1|141663.1|52
1760001300000|2025-10-09 09:15:00|141773.1|141673.1|141745.9|141645.9|141785.5|141685.5|141745.5|141645.5|64
1760001600000|2025-10-09 09:20:00|141745.5|141645.5|141774.5|141574.5|141791.1|141645.5|141724.5|141573.5|31
1760001900000|2025-10-09 09:25:00|141773.1|141573.1|141771.3|141571.3|141779.5|141579.5|141765.5|141565.5|72
1760002200000|2025-10-09 09:30:00|141771.5|141571.5|141770.1|141570.1|141773.1|141573.1|141768.5|141568.5|23
1760002500000|2025-10-09 09:35:00|141763.8|141563.8|141739.9|141539.9|141772.1|141572.1|141736.1|141536.1|27
1760002800000|2025-10-09 09:40:00|141739.7|141539.7|141735.9|141535.9|141739.9|141539.9|141732.9|141532.9|30
1760003100000|2025-10-09 09:45:00|141736.3|141536.3|141735.5|141535.5|141736.5|141536.5|141733.9|141533.9|15
1760003400000|2025-10-09 09:50:00|141737.1|141537.1|141749.5|141549.5|141755.1|141555.1|141737.1|141537.1|44
1760003700000|2025-10-09 09:55:00|141750.5|141550.5|141751.5|141551.5|141757.5|141557.5|141711.5|141511.5|63
1760004000000|2025-10-09 10:00:00|141750.1|141550.1|141743.3|141543.3|141750.1|141550.1|141741.3|141541.3|40
1760004300000|2025-10-09 10:05:00|141742.8|141542.8|141739.5|141539.5|141747.5|141547.5|141731.3|141531.3|34
1760004600000|2025-10-09 10:10:00|141736.5|141536.5|141727.5|141527.5|141736.5|141536.5|141723.5|141523.5|5
1760004900000|2025-10-09 10:15:00|141725.5|141525.5|141751.1|141551.1|141757.5|141557.5|141725.5|141525.5|43
1760005200000|2025-10-09 10:20:00|141750.1|141550.1|141740.1|141540.1|141750.1|141550.1|141740.1|141540.1|6
1760005500000|2025-10-09 10:25:00|141740.5|141540.5|141749|141549|141750|141550|141740|141540|18
1760005800000|2025-10-09 10:30:00|141751|141551|141753|141553|141755|141555|141751|141551|6
1760006100000|2025-10-09 10:35:00|141755|141555|141754.5|141554.5|141757|141557|141752.5|141552.5|31
1760006400000|2025-10-09 10:40:00|141754.8|141554.8|141771|141571|141776|141576|141754.5|141554.5|13
1760006700000|2025-10-09 10:45:00|141766|141566|141759.5|141559.5|141767.5|141567.5|141759.5|141559.5|13
1760007000000|2025-10-09 10:50:00|141758.5|141558.5|141746|141546|141761.5|141561.5|141746|141546|28
1760007300000|2025-10-09 10:55:00|141745.5|141545.5|141651|141451|141748.5|141548.5|141651|141451|50
1760007600000|2025-10-09 11:00:00|141652|141452|141732.5|141532.5|141735.1|141535.1|141645.1|141445.1|49
1760007900000|2025-10-09 11:05:00|141731.5|141531.5|141762.1|141562.1|141773.8|141573.8|141731.1|141531.1|28
1760008200000|2025-10-09 11:10:00|141773.5|141573.5|141772.5|141572.5|141785.1|141585.1|141769.1|141569.1|8
1760008500000|2025-10-09 11:15:00|141770.1|141570.1|141759.5|141559.5|141780.1|141580.1|141759.5|141559.5|6
1760008800000|2025-10-09 11:20:00|141772.3|141572.3|141772.1|141572.1|141773.5|141573.5|141766.5|141566.5|11
1760009100000|2025-10-09 11:25:00|141774.5|141574.5|141821.1|141621.1|141831.5|141631.5|141772.5|141572.5|33
1760009400000|2025-10-09 11:30:00|141820.1|141620.1|141813.5|141613.5|141820.1|141620.1|141812.3|141612.3|5
1760009700000|2025-10-09 11:35:00|141809.1|141609.1|141811|141611|141812.6|141612.6|141808.1|141608.1|6
1760010000000|2025-10-09 11:40:00|141805.2|141605.2|141750.1|141550.1|141805.2|141605.2|141750.1|141550.1|33
1760010300000|2025-10-09 11:45:00|141752.5|141552.5|141751.1|141551.1|141752.5|141552.5|141750.5|141550.5|6
1760010600000|2025-10-09 11:50:00|141788.1|141588.1|141793|141593|141800.3|141600.3|141773.2|141573.2|25
1760010900000|2025-10-09 11:55:00|141792.3|141592.3|141815.5|141615.5|141823.1|141623.1|141792.3|141592.3|12
1760011200000|2025-10-09 12:00:00|141815|141615|141803|141603|141821.1|141621.1|141788.8|141588.8|39
1760011500000|2025-10-09 12:05:00|141811.2|141611.2|141818.1|141618.1|141818.1|141618.1|141803.5|141603.5|36
1760012100000|2025-10-09 12:15:00|141815|141615|141819.5|141619.5|141819.5|141619.5|141815|141615|3
1760012400000|2025-10-09 12:20:00|141825.5|141625.5|141871.5|141671.5|141873.5|141673.5|141820|141620|15
1760012700000|2025-10-09 12:25:00|141870.5|141670.5|141865|141665|141871.5|141671.5|141865|141665|9
1760013000000|2025-10-09 12:30:00|141852.3|141652.3|141820.1|141620.1|141860.3|141660.3|141820.1|141620.1|43
1760013300000|2025-10-09 12:35:00|141822.1|141622.1|141835.5|141635.5|141845.5|141645.5|141820.1|141620.1|67
1760013600000|2025-10-09 12:40:00|141839.5|141639.5|141790.5|141590.5|141860.1|141660.1|141790.5|141590.5|30
1760013900000|2025-10-09 12:45:00|141791.5|141591.5|141783.1|141583.1|141819.1|141619.1|141780.7|141580.7|33
1760014200000|2025-10-09 12:50:00|141783.5|141583.5|141770.5|141570.5|141787.4|141587.4|141763.7|141563.7|47
1760014500000|2025-10-09 12:55:00|141766.7|141566.7|141735.7|141535.7|141767.5|141567.5|141735.7|141535.7|38
1760014800000|2025-10-09 13:00:00|141735.3|141535.3|141777.8|141577.8|141779.2|141579.2|141724.5|141524.5|63
1760015100000|2025-10-09 13:05:00|141779.2|141579.2|141846.5|141646.5|141866.1|141666.1|141664|141464|142
1760015400000|2025-10-09 13:10:00|141839.1|141639.1|141777|141577|141839.1|141639.1|141693.8|141493.8|135
1760015700000|2025-10-09 13:15:00|141770|141570|141806.3|141606.3|141830.5|141630.5|141769.5|141569.5|29
1760016000000|2025-10-09 13:20:00|141803.5|141603.5|141789.1|141589.1|141836.5|141636.5|141777.5|141577.5|23
1760016300000|2025-10-09 13:25:00|141789|141589|141754|141554|141798|141598|141746|141546|24
1760016600000|2025-10-09 13:30:00|141751|141551|141849.5|141649.5|141849.5|141649.5|141750|141550|29
1760016900000|2025-10-09 13:35:00|141859.6|141659.6|141929.5|141729.5|141932.5|141732.5|141859.6|141659.6|43
1760017200000|2025-10-09 13:40:00|141930|141730|142064.5|141864.5|142095.1|141895.1|141928.5|141728.5|47
1760017500000|2025-10-09 13:45:00|142062.5|141862.5|142053.6|141853.6|142086.5|141886.5|142046.4|141846.4|40
1760017800000|2025-10-09 13:50:00|142053.4|141853.4|141988.1|141788.1|142056.8|141856.8|141965.1|141765.1|100
1760018100000|2025-10-09 13:55:00|141983.5|141783.5|142027|141827|142049|141849|141983.5|141783.5|67
1760018400000|2025-10-09 14:00:00|142031.5|141831.5|142062|141862|142077.1|141877.1|142027.5|141827.5|116
1760018700000|2025-10-09 14:05:00|142061|141861|142027.5|141827.5|142065|141865|142022.5|141822.5|52
1760019000000|2025-10-09 14:10:00|142024|141824|142025.7|141825.7|142027.5|141827.5|142020|141820|43
1760019300000|2025-10-09 14:15:00|142025.5|141825.5|141997|141797|142027.6|141827.6|141972.5|141772.5|75
1760019600000|2025-10-09 14:20:00|141997.6|141797.6|142071|141871|142071.1|141871.1|141997.6|141797.6|49
1760019900000|2025-10-09 14:25:00|142065.5|141865.5|142080.7|141880.7|142097.5|141897.5|142050.4|141850.4|45
1760020200000|2025-10-09 14:30:00|142085|141885|142109.3|141909.3|142123.8|141923.8|142085|141885|59
1760020500000|2025-10-09 14:35:00|142109.7|141909.7|142091.1|141891.1|142140.1|141940.1|142090.7|141890.7|53
1760020800000|2025-10-09 14:40:00|142091|141891|142133|141933|142133|141933|142078|141878|67
1760021100000|2025-10-09 14:45:00|142136|141936|142123.1|141923.1|142136|141936|142104.9|141904.9|21
1760021400000|2025-10-09 14:50:00|142115.5|141915.5|142010.1|141810.1|142116.1|141916.1|142010|141810|85
1760021700000|2025-10-09 14:55:00|142010.9|141810.9|142016.1|141816.1|142032.5|141832.5|141987.5|141787.5|68
1760022000000|2025-10-09 15:00:00|142021.3|141821.3|141992.5|141792.5|142023.8|141823.8|141992.5|141792.5|37
1760022300000|2025-10-09 15:05:00|141994.5|141794.5|142050|141850|142072.5|141872.5|141990.1|141790.1|72
1760022600000|2025-10-09 15:10:00|142055|141855|142065|141865|142081.5|141881.5|142049.5|141849.5|51
1760022900000|2025-10-09 15:15:00|142065.1|141865.1|142040|141840|142065.1|141865.1|142036.5|141836.5|27
1760023200000|2025-10-09 15:20:00|142041.7|141841.7|142164.5|141964.5|142164.5|141964.5|142041.7|141841.7|35
1760023500000|2025-10-09 15:25:00|142160|141960|142292.1|142092.1|142308.1|142108.1|142156.5|141956.5|93
1760023800000|2025-10-09 15:30:00|142288.5|142088.5|142257.7|142057.7|142299.2|142099.2|142238.5|142038.5|81
1760024100000|2025-10-09 15:35:00|142260.6|142060.6|142190.1|141990.1|142265.5|142065.5|142117.5|141917.5|64
1760024400000|2025-10-09 15:40:00|142182.5|141982.5|142300|142100|142314.9|142114.9|142181.5|141981.5|90
1760024700000|2025-10-09 15:45:00|142295|142095|142275.8|142075.8|142302.5|142102.5|142265.2|142065.2|41
1760025000000|2025-10-09 15:50:00|142272.2|142072.2|142271.5|142071.5|142290.1|142090.1|142218.8|142018.8|71
1760025300000|2025-10-09 15:55:00|142273.1|142073.1|142287|142087|142297.5|142097.5|142272.2|142072.2|29
1760025600000|2025-10-09 16:00:00|142292|142092|142306.5|142106.5|142312|142112|142268.5|142068.5|88
1760025900000|2025-10-09 16:05:00|142305.5|142105.5|142345.5|142145.5|142345.9|142145.9|142305.5|142105.5|49
1760026200000|2025-10-09 16:10:00|142345.9|142145.9|142425.2|142225.2|142431.1|142231.1|142345.9|142145.9|53
1760026500000|2025-10-09 16:15:00|142465|142265|142468.4|142268.4|142478.5|142278.5|142459.2|142259.2|78
1760026800000|2025-10-09 16:20:00|142470.5|142270.5|142468.4|142268.4|142487.5|142287.5|142425.4|142225.4|74
1760027100000|2025-10-09 16:25:00|142468.5|142268.5|142468.4|142268.4|142471.9|142271.9|142465.2|142265.2|37
1760027400000|2025-10-09 16:30:00|142468.5|142268.5|142529|142329|142529|142329|142468.5|142268.5|47
1760027700000|2025-10-09 16:35:00|142520|142320|142520|142320|142526.5|142326.5|142518.5|142318.5|16
1760028000000|2025-10-09 16:40:00|142525|142325|142520|142320|142536.8|142336.8|142509.2|142309.2|13
1760028300000|2025-10-09 16:45:00|142522|142322|142521|142321|142543.5|142343.5|142515|142315|62
1760028600000|2025-10-09 16:50:00|142520.9|142320.9|142524.1|142324.1|142531|142331|142510|142310|33
1760028900000|2025-10-09 16:55:00|142524.2|142324.2|142509.9|142309.9|142542.5|142342.5|142506.5|142306.5|76
1760029200000|2025-10-09 17:00:00|142510.4|142310.4|142545.2|142345.2|142550|142350|142510.4|142310.4|101
1760029500000|2025-10-09 17:05:00|142550|142350|142531.5|142331.5|142565.5|142365.5|142528.5|142328.5|59
1760029800000|2025-10-09 17:10:00|142531|142331|142554.1|142354.1|142565.5|142365.5|142510|142310|61
1760030100000|2025-10-09 17:15:00|142552.5|142352.5|142544.2|142344.2|142575.5|142375.5|142544.2|142344.2|77
1760030400000|2025-10-09 17:20:00|142545.8|142345.8|142553.2|142353.2|142560.8|142360.8|142545.8|142345.8|24
1760030700000|2025-10-09 17:25:00|142547.2|142347.2|142493.5|142293.5|142547.2|142347.2|142493.5|142293.5|9
1760031000000|2025-10-09 17:30:00|142492.5|142292.5|142438.6|142238.6|142504.5|142304.5|142417.1|142217.1|54
1760031300000|2025-10-09 17:35:00|142440.1|142240.1|142443.5|142243.5|142460.1|142260.1|142430.1|142230.1|33
1760031600000|2025-10-09 17:40:00|142440|142240|142419.4|142219.4|142453.8|142253.8|142407.2|142207.2|48
1760031900000|2025-10-09 17:45:00|142416.5|142216.5|142416|142216|142435|142235|142416|142216|28
1760032200000|2025-10-09 17:50:00|142397.5|142197.5|142378.5|142178.5|142398.5|142198.5|142375.5|142175.5|28
1760032500000|2025-10-09 17:55:00|142376|142176|142370.5|142170.5|142381|142181|142370.5|142170.5|14
1760032800000|2025-10-09 18:00:00|142378|142178|142392.2|142192.2|142416|142216|142373.4|142173.4|32
1760033100000|2025-10-09 18:05:00|142393.8|142193.8|142360|142160|142393.8|142193.8|142360|142160|13
1760033400000|2025-10-09 18:10:00|142349.2|142149.2|142325|142125|142349.2|142149.2|142300|142100|41
1760033700000|2025-10-09 18:15:00|142322|142122|142323|142123|142335|142135|142319|142119|12
1760034000000|2025-10-09 18:20:00|142325|142125|142325|142125|142325|142125|142325|142125|1
1760034300000|2025-10-09 18:25:00|142326.5|142126.5|142327.5|142127.5|142338.8|142138.8|142325|142125|6
1760034600000|2025-10-09 18:30:00|142325|142125|142371|142171|142371|142171|142325|142125|10
1760034900000|2025-10-09 18:35:00|142371.5|142171.5|142398.2|142198.2|142405.7|142205.7|142371.5|142171.5|22
1760035200000|2025-10-09 18:40:00|142400|142200|142397.1|142197.1|142400|142200|142396.8|142196.8|4
1760035500000|2025-10-09 18:45:00|142403.3|142203.3|142456|142256|142456|142256|142403.3|142203.3|16
1760035800000|2025-10-09 18:50:00|142456.9|142256.9|142512.2|142312.2|142528.9|142328.9|142456.9|142256.9|35
1760036100000|2025-10-09 18:55:00|142492.6|142292.6|142482.4|142282.4|142492.6|142292.6|142475.2|142275.2|18
1760036400000|2025-10-09 19:00:00|142463.2|142263.2|142466.2|142266.2|142476.1|142276.1|142423.2|142223.2|41
1760036700000|2025-10-09 19:05:00|142468.1|142268.1|142452.2|142252.2|142474.3|142274.3|142443.2|142243.2|34
1760037000000|2025-10-09 19:10:00|142456.2|142256.2|142456|142256|142456.4|142256.4|142435.5|142235.5|34
1760037300000|2025-10-09 19:15:00|142455.2|142255.2|142455.8|142255.8|142479.1|142279.1|142455.2|142255.2|22
1760037600000|2025-10-09 19:20:00|142452.2|142252.2|142439.2|142239.2|142452.2|142252.2|142439.2|142239.2|5
1760037900000|2025-10-09 19:25:00|142444.8|142244.8|142453.2|142253.2|142465.8|142265.8|142444.8|142244.8|9
1760038200000|2025-10-09 19:30:00|142456.8|142256.8|142454.8|142254.8|142457.8|142257.8|142450.2|142250.2|6
1760038500000|2025-10-09 19:35:00|142452.2|142252.2|142423.2|142223.2|142452.2|142252.2|142423.2|142223.2|23
1760038800000|2025-10-09 19:40:00|142417.2|142217.2|142425.2|142225.2|142430.2|142230.2|142417.2|142217.2|8
1760039100000|2025-10-09 19:45:00|142415.2|142215.2|142415.2|142215.2|142420.6|142220.6|142414.2|142214.2|12
1760039400000|2025-10-09 19:50:00|142415.6|142215.6|142415.2|142215.2|142415.6|142215.6|142415.2|142215.2|2
1760039700000|2025-10-09 19:55:00|142405.2|142205.2|142368.2|142168.2|142405.2|142205.2|142352.2|142152.2|19
1760054400000|2025-10-10 00:00:00|142075.1|141875.1|142047.1|141847.1|142099.1|141911|141850.1|141730|458
1760054700000|2025-10-10 00:05:00|142041.1|141841.1|142247.5|142147.5|142305.1|142165.1|141980.5|141835.1|499
1760055000000|2025-10-10 00:10:00|142248.1|142148.1|141958.5|141858.5|142298.1|142148.1|141900.1|141800.1|515
1760055300000|2025-10-10 00:15:00|141961.5|141861.5|141958.8|141858.8|142038.9|141909.3|141906.6|141752.9|392
1760055600000|2025-10-10 00:20:00|141958.4|141858.4|141840.8|141740.8|141971.9|141871.9|141809.7|141709.7|318
1760055900000|2025-10-10 00:25:00|141840.5|141740.5|141856|141756|141865.9|141765.9|141796.5|141696.5|297
1760056200000|2025-10-10 00:30:00|141858.1|141758.1|141910.1|141810.1|141947|141847|141831.9|141731.9|276
1760056500000|2025-10-10 00:35:00|141909|141809|141965.9|141865.9|141980.4|141880.4|141900.1|141800.1|234
1760056800000|2025-10-10 00:40:00|141968.7|141868.7|141966|141866|142024.1|141924.1|141941.1|141841.1|212
1760057100000|2025-10-10 00:45:00|141966.6|141866.6|141945|141845|141966.6|141866.6|141915.5|141815.5|158
1760057400000|2025-10-10 00:50:00|141945.1|141845.1|141896.5|141796.5|141955.1|141855.1|141886.5|141786.5|168
1760057700000|2025-10-10 00:55:00|141895.1|141795.1|141936|141836|141969.5|141869.5|141895.1|141795.1|226
1760058000000|2025-10-10 01:00:00|141928.1|141828.1|141776.3|141676.3|141928.1|141828.1|141775.9|141675.9|360
1760058300000|2025-10-10 01:05:00|141776.7|141676.7|141794|141694|141800.1|141700.1|141701.2|141601.2|277
1760058600000|2025-10-10 01:10:00|141794.9|141694.9|141801.1|141701.1|141816.5|141716.5|141786.1|141686.1|132
1760058900000|2025-10-10 01:15:00|141800.5|141700.5|141781.5|141681.5|141870.1|141701.5|141714.1|141566.1|278
1760059200000|2025-10-10 01:20:00|141782.1|141682.1|141812.4|141712.4|141829.6|141729.6|141782.1|141682.1|208
1760059500000|2025-10-10 01:25:00|141805.4|141705.4|141809.2|141709.2|141821.5|141721.5|141778.5|141678.5|184
1760059800000|2025-10-10 01:30:00|141798.9|141698.9|141901.4|141801.4|141922.5|141822.5|141798.9|141698.9|287
1760060100000|2025-10-10 01:35:00|141902.1|141802.1|141948.3|141848.3|141970.5|141870.5|141896.1|141796.1|196
1760060400000|2025-10-10 01:40:00|141955.1|141855.1|141933.1|141833.1|141985.1|141885.1|141920.5|141820.5|219
1760060700000|2025-10-10 01:45:00|141930.1|141830.1|141927.5|141827.5|141983.1|141883.1|141925.1|141825.1|147
1760061000000|2025-10-10 01:50:00|141920.1|141820.1|141925.5|141825.5|141930.1|141830.1|141877.1|141777.1|164
1760061300000|2025-10-10 01:55:00|141925.1|141825.1|141938.2|141838.2|141959|141859|141908.5|141808.5|172
1760061600000|2025-10-10 02:00:00|141936.2|141836.2|141866|141766|141944.5|141844.5|141861|141761|203
1760061900000|2025-10-10 02:05:00|141878.5|141778.5|141918|141818|141953.5|141853.5|141878.5|141778.5|163
1760062200000|2025-10-10 02:10:00|141917.5|141817.5|141835|141735|141918.5|141818.5|141804.5|141704.5|232
1760062500000|2025-10-10 02:15:00|141830.4|141730.4|141821.1|141721.1|141835|141735|141766.1|141666.1|241
1760062800000|2025-10-10 02:20:00|141821.8|141721.8|141818.5|141718.5|141858.6|141758.6|141799.7|141699.7|188
1760063100000|2025-10-10 02:25:00|141818.1|141718.1|141800|141700|141822.5|141722.5|141788|141688|124
1760063400000|2025-10-10 02:30:00|141798|141698|141821.6|141721.6|141833|141733|141775.5|141675.5|160
1760063700000|2025-10-10 02:35:00|141821.7|141721.7|141829.6|141729.6|141839.1|141739.1|141821.6|141721.6|116
1760064000000|2025-10-10 02:40:00|141832.1|141732.1|141874.5|141774.5|141884.9|141784.9|141824|141724|117
1760064300000|2025-10-10 02:45:00|141883.2|141783.2|141881.5|141781.5|141904.1|141804.1|141873.1|141773.1|50
1760064600000|2025-10-10 02:50:00|141881|141781|141916.5|141816.5|141920.1|141820.1|141880.1|141780.1|60
1760064900000|2025-10-10 02:55:00|141910.1|141810.1|141804.1|141704.1|141913.5|141813.5|141803.1|141703.1|134
1760065200000|2025-10-10 03:00:00|141806.5|141706.5|141841.5|141741.5|141853.3|141753.3|141806.5|141706.5|123
1760065500000|2025-10-10 03:05:00|141843.1|141743.1|141804.9|141704.9|141850|141750|141791.4|141691.4|128
1760065800000|2025-10-10 03:10:00|141804.3|141704.3|141896.3|141796.3|141896.9|141796.9|141802.9|141702.9|140
1760066100000|2025-10-10 03:15:00|141896.5|141796.5|141890|141790|141911.4|141811.4|141883.1|141783.1|126
1760066400000|2025-10-10 03:20:00|141895|141795|141861.9|141761.9|141907.5|141807.5|141854.8|141754.8|123
1760066700000|2025-10-10 03:25:00|141861.8|141761.8|141906.9|141806.9|141930.1|141830.1|141861.8|141761.8|143
1760067000000|2025-10-10 03:30:00|141906.4|141806.4|141935|141835|141939.1|141839.1|141896.5|141796.5|138
1760067300000|2025-10-10 03:35:00|141934.2|141834.2|141950.1|141850.1|141958.5|141858.5|141926.5|141826.5|187
1760067600000|2025-10-10 03:40:00|141950.3|141850.3|141942.5|141842.5|141988|141888|141936.1|141836.1|164
1760067900000|2025-10-10 03:45:00|141940.5|141840.5|141930.5|141830.5|141958.1|141858.1|141902.5|141802.5|161
1760068200000|2025-10-10 03:50:00|141927.5|141827.5|141914.1|141814.1|141941.1|141841.1|141905.1|141805.1|95
1760068500000|2025-10-10 03:55:00|141914.9|141814.9|141954|141854|141955.9|141855.9|141914.1|141814.1|65
1760068800000|2025-10-10 04:00:00|141955.9|141855.9|141882.1|141782.1|141955.9|141855.9|141862.1|141762.1|97
1760069100000|2025-10-10 04:05:00|141878.1|141778.1|141902.5|141802.5|141905|141805|141873.1|141773.1|146
1760069400000|2025-10-10 04:10:00|141902|141802|141933.8|141833.8|141954.9|141854.9|141893.5|141793.5|151
1760069700000|2025-10-10 04:15:00|141934|141834|141936.5|141836.5|141948.3|141848.3|141933|141833|65
1760070000000|2025-10-10 04:20:00|141936.1|141836.1|141874.1|141774.1|141941.3|141841.3|141873.5|141773.5|132
1760070300000|2025-10-10 04:25:00|141875.5|141775.5|141906.7|141806.7|141913.3|141813.3|141854.7|141754.7|129
1760070600000|2025-10-10 04:30:00|141907|141807|141926.7|141826.7|141928.1|141828.1|141895.9|141795.9|75
1760070900000|2025-10-10 04:35:00|141926.1|141826.1|141883.5|141783.5|141931.9|141831.9|141873.5|141773.5|163
1760071200000|2025-10-10 04:40:00|141883.1|141783.1|141899.4|141799.4|141918.5|141818.5|141883.1|141783.1|79
1760071500000|2025-10-10 04:45:00|141885|141785|141913.6|141813.6|141924.2|141824.2|141885|141785|110
1760071800000|2025-10-10 04:50:00|141908.2|141808.2|141927|141827|141927|141827|141897.5|141797.5|95
1760072100000|2025-10-10 04:55:00|141928|141828|141917.9|141817.9|141952.5|141852.5|141916.7|141816.7|90
1760072400000|2025-10-10 05:00:00|141918.1|141818.1|141938.5|141838.5|141948.7|141848.7|141917.7|141817.7|207
1760072700000|2025-10-10 05:05:00|141939.1|141839.1|141858|141758|141939.1|141839.1|141854|141754|137
1760073000000|2025-10-10 05:10:00|141857|141757|141888.6|141788.6|141893.9|141793.9|141833.5|141733.5|196
1760073300000|2025-10-10 05:15:00|141890.6|141790.6|141860.1|141760.1|141895.9|141795.9|141845|141745|147
1760073600000|2025-10-10 05:20:00|141860|141760|141851|141751|141872.5|141772.5|141833.7|141733.7|134
1760073900000|2025-10-10 05:25:00|141851.5|141751.5|141853|141753|141856.9|141756.9|141808|141708|177
1760074200000|2025-10-10 05:30:00|141853.5|141753.5|141848.1|141748.1|141860.1|141760.1|141830|141730|104
1760074500000|2025-10-10 05:35:00|141848.5|141748.5|141877.5|141777.5|141903.5|141803.5|141848.1|141748.1|113
1760074800000|2025-10-10 05:40:00|141878.1|141778.1|141893.5|141793.5|141906.6|141806.6|141876.1|141776.1|106
1760075100000|2025-10-10 05:45:00|141893.1|141793.1|141908.3|141808.3|141918.9|141818.9|141893.1|141793.1|120
1760075400000|2025-10-10 05:50:00|141909.7|141809.7|141893.5|141793.5|141919.5|141819.5|141891.5|141791.5|103
1760075700000|2025-10-10 05:55:00|141892.1|141792.1|141884.1|141784.1|141893.1|141793.1|141857|141757|245
1760076000000|2025-10-10 06:00:00|141884.4|141784.4|141956.5|141856.5|141956.5|141856.5|141883.5|141783.5|171
1760076300000|2025-10-10 06:05:00|141957|141857|141932.7|141832.7|141963.5|141863.5|141925.1|141825.1|140
1760076600000|2025-10-10 06:10:00|141932.5|141832.5|141916.5|141816.5|141945|141845|141901.6|141801.6|141
1760076900000|2025-10-10 06:15:00|141916|141816|141865.1|141765.1|141919.2|141819.2|141852.6|141752.6|267
1760077200000|2025-10-10 06:20:00|141867|141767|141821.9|141721.9|141868.6|141768.6|141813.1|141713.1|216
1760077500000|2025-10-10 06:25:00|141817.7|141717.7|141940.1|141840.1|141942.1|141842.1|141795|141695|197
1760077800000|2025-10-10 06:30:00|141949.5|141849.5|141973.1|141873.1|142009.1|141895|141925.5|141809.1|209
1760078100000|2025-10-10 06:35:00|141963.5|141863.5|141875.1|141775.1|141965|141865|141830.1|141660.1|186
1760078400000|2025-10-10 06:40:00|141875|141775|141956|141756|141958|141810|141874|141750|94
1760078700000|2025-10-10 06:45:00|141957|141757|142015|141815|142023.1|141880.1|141917.7|141757|204
1760079000000|2025-10-10 06:50:00|142010|141810|141971.5|141871.5|142024.9|141880.1|141955.1|141775.1|138
1760079300000|2025-10-10 06:55:00|141971|141871|141926.5|141826.5|141971.5|141871.5|141915.1|141815.1|137
1760079600000|2025-10-10 07:00:00|141925.1|141825.1|141894.9|141794.9|141938.1|141836.5|141892|141720.1|119
1760079900000|2025-10-10 07:05:00|141892|141792|141897.9|141697.9|141901.7|141799.7|141825.1|141678.1|138
1760080200000|2025-10-10 07:10:00|141890.1|141690.1|141880.1|141780.1|141890.1|141782.1|141821.5|141689.1|92
1760080500000|2025-10-10 07:15:00|141879.3|141779.3|141949.1|141849.1|141949.1|141849.1|141878.3|141778.3|101
1760080800000|2025-10-10 07:20:00|141949.9|141849.9|142000|141900|142000.1|141900.1|141949.7|141849.7|141
1760081100000|2025-10-10 07:25:00|142009.4|141909.4|142060.1|141860.1|142148.1|141965.5|142009.4|141810|113
1760081400000|2025-10-10 07:30:00|142050|141850|142015.1|141815.1|142056.3|141901|141977.5|141815|87
1760081700000|2025-10-10 07:35:00|142015.5|141815.5|142025.1|141825.1|142035.5|141835.5|142014.1|141814.1|111
1760082000000|2025-10-10 07:40:00|142024|141824|142029.5|141829.5|142058.5|141858.5|142019|141819|161
1760082300000|2025-10-10 07:45:00|142030|141830|141990|141890|142032|141898.5|141970|141828|78
1760082600000|2025-10-10 07:50:00|141989|141889|141950.1|141750.1|141990|141890|141893.5|141747.1|97
1760082900000|2025-10-10 07:55:00|141950.5|141750.5|141966|141766|141985.5|141785.5|141948.5|141748.5|124
1760083200000|2025-10-10 08:00:00|141960|141760|141951.2|141751.2|142001.3|141801.3|141935.2|141735.2|79
1760083500000|2025-10-10 08:05:00|141941.2|141741.2|141921.5|141721.5|141955.1|141755.1|141918.1|141718.1|53
1760083800000|2025-10-10 08:10:00|141922.1|141722.1|141820.1|141720.1|141922.1|141772|141785.1|141685.1|126
1760084100000|2025-10-10 08:15:00|141820|141720|141830|141730|141847|141747|141820|141720|75
1760084400000|2025-10-10 08:20:00|141835|141735|141833.1|141733.1|141868.5|141768.5|141830.5|141730.5|41
1760084700000|2025-10-10 08:25:00|141833.5|141733.5|141840|141740|141854|141754|141833.1|141733.1|26
1760085000000|2025-10-10 08:30:00|141843.5|141743.5|141848|141748|141849.2|141749.2|141834.6|141734.6|38
1760085300000|2025-10-10 08:35:00|141847|141747|141855.5|141755.5|141861|141761|141842|141742|71
1760085600000|2025-10-10 08:40:00|141855|141755|141863.5|141763.5|141868|141768|141837.1|141737.1|35
1760085900000|2025-10-10 08:45:00|141862|141762|141880|141780|141907|141807|141861.5|141761.5|101
1760086200000|2025-10-10 08:50:00|141882.9|141782.9|141936.5|141836.5|141939|141839|141882.9|141782.9|63
1760086500000|2025-10-10 08:55:00|141937.5|141837.5|141916|141816|141944|141844|141915.5|141815.5|25
1760086800000|2025-10-10 09:00:00|141907.5|141807.5|141918.5|141818.5|141932.5|141832.5|141893|141793|33
1760087100000|2025-10-10 09:05:00|141918|141818|141960|141860|141970|141870|141917.5|141817.5|38
1760087400000|2025-10-10 09:10:00|141943.5|141843.5|141972.5|141872.5|141972.8|141872.8|141943.5|141843.5|28
1760087700000|2025-10-10 09:15:00|141965|141865|142065|141865|142065|141909.5|141965|141855.9|39
1760088000000|2025-10-10 09:20:00|142065.5|141865.5|142060.1|141860.1|142067|141867|142060|141860|28
1760088300000|2025-10-10 09:25:00|142064|141864|142081.1|141881.1|142081.1|141881.1|142063.5|141863.5|28
1760088600000|2025-10-10 09:30:00|142084|141884|142020|141920|142087.8|141932|142020|141878|52
1760088900000|2025-10-10 09:35:00|142024.5|141924.5|142041.5|141941.5|142042.5|141942.5|142021.1|141921.1|16
1760089200000|2025-10-10 09:40:00|142041|141941|142038.5|141938.5|142041|141941|142021.5|141921.5|36
1760089500000|2025-10-10 09:45:00|142035.5|141935.5|142030|141930|142035.5|141935.5|142027.5|141927.5|11
1760089800000|2025-10-10 09:50:00|142029.5|141929.5|142030|141930|142030.5|141930.5|142024|141924|16
1760090100000|2025-10-10 09:55:00|142025|141925|142028.5|141928.5|142030|141930|142023.5|141923.5|19
1760090400000|2025-10-10 10:00:00|142028|141928|142031.5|141931.5|142033.5|141933.5|142027|141927|20
1760090700000|2025-10-10 10:05:00|142030|141930|142045|141945|142047.5|141947.5|142026.5|141926.5|45
1760091000000|2025-10-10 10:10:00|142043.4|141943.4|142034.6|141934.6|142048|141948|142032.2|141932.2|28
1760091300000|2025-10-10 10:15:00|142032.6|141932.6|142008.5|141908.5|142034.7|141934.7|141998.5|141898.5|22
1760091600000|2025-10-10 10:20:00|142012.5|141912.5|142039.3|141839.3|142052.1|141912.5|141970.1|141818.8|52
1760091900000|2025-10-10 10:25:00|142037.9|141837.9|141995|141895|142037.9|141902.8|141987|141837.2|29
1760092200000|2025-10-10 10:30:00|141998.8|141898.8|142021.5|141921.5|142069.5|141927|141988.8|141852.1|22
1760092500000|2025-10-10 10:35:00|142020|141920|142033|141933|142033|141933|142012.5|141912.5|13
1760092800000|2025-10-10 10:40:00|142021.2|141921.2|142029.5|141929.5|142031|141931|142020.5|141920.5|7
1760093100000|2025-10-10 10:45:00|142031|141931|142031|141931|142032.5|141932.5|142031|141931|4
1760093400000|2025-10-10 10:50:00|142031.5|141931.5|142035.5|141935.5|142036|141936|142027.6|141927.6|36
1760093700000|2025-10-10 10:55:00|142035|141935|142024.5|141924.5|142035|141935|142021.5|141921.5|21
1760094000000|2025-10-10 11:00:00|142025|141925|142025|141925|142026|141926|142022|141922|16
1760094300000|2025-10-10 11:05:00|142024|141924|142021.5|141921.5|142024.5|141924.5|142020|141920|35
1760094600000|2025-10-10 11:10:00|142022|141922|142015|141915|142030.5|141930.5|142006.5|141906.5|19
1760094900000|2025-10-10 11:15:00|142013|141913|142028|141928|142028|141928|142013|141913|12
1760095200000|2025-10-10 11:20:00|142028.5|141928.5|142020|141920|142028.5|141928.5|142010|141910|26
1760095500000|2025-10-10 11:25:00|142013.5|141913.5|142005.8|141905.8|142014|141914|142002.8|141902.8|16
1760095800000|2025-10-10 11:30:00|142018.6|141918.6|142044.5|141944.5|142061.8|141961.8|142018.5|141918.5|42
1760096100000|2025-10-10 11:35:00|142045.5|141945.5|142028.5|141928.5|142045.5|141945.5|142028|141928|17
1760096400000|2025-10-10 11:40:00|142028|141928|142021.5|141921.5|142031.5|141931.5|142021.5|141921.5|10
1760096700000|2025-10-10 11:45:00|142028.3|141928.3|142020|141920|142028.3|141928.3|142014.5|141914.5|13
1760097000000|2025-10-10 11:50:00|142025|141925|142040.5|141840.5|142045|141925|142013.8|141813.8|100
1760097300000|2025-10-10 11:55:00|142040|141840|141993.5|141893.5|142040.5|141895|141985|141840|25
1760097600000|2025-10-10 12:00:00|141987|141887|141966.5|141866.5|141995.8|141895.8|141959.5|141859.5|44
1760097900000|2025-10-10 12:05:00|141967|141867|141957|141857|141967|141867|141945.5|141845.5|46
1760098200000|2025-10-10 12:10:00|141958|141858|141966.5|141866.5|141968|141868|141943|141843|46
1760098500000|2025-10-10 12:15:00|141967|141867|141892.3|141792.3|141975|141875|141882.6|141782.6|100
1760098800000|2025-10-10 12:20:00|141892|141792|141892|141792|141903.5|141803.5|141890.5|141790.5|54
1760099100000|2025-10-10 12:25:00|141888|141788|141921.9|141821.9|141921.9|141821.9|141872|141772|74
1760099400000|2025-10-10 12:30:00|141921.8|141821.8|141915|141815|141924|141824|141889.5|141789.5|59
1760099700000|2025-10-10 12:35:00|141914.5|141814.5|141918.5|141818.5|141926.8|141826.8|141914|141814|27
1760100000000|2025-10-10 12:40:00|141917.5|141817.5|141944|141844|141967|141867|141917|141817|63
1760100300000|2025-10-10 12:45:00|141944.5|141844.5|141970|141870|141970|141870|141943.5|141843.5|32
1760100600000|2025-10-10 12:50:00|141966|141866|142004|141904|142007|141907|141948|141848|41
1760100900000|2025-10-10 12:55:00|142003|141903|141971.5|141871.5|142003|141903|141970|141870|34
1760101200000|2025-10-10 13:00:00|141971|141871|142062.3|141862.3|142080|141910|141969.5|141841.5|65
1760101500000|2025-10-10 13:05:00|142062.1|141862.1|142024|141924|142080.1|141925.1|142023|141846.5|51
1760101800000|2025-10-10 13:10:00|142023|141923|142003.8|141903.8|142045|141945|141998.8|141898.8|70
1760102100000|2025-10-10 13:15:00|142008.4|141908.4|142020.1|141920.1|142035|141935|141983.4|141883.4|64
1760102400000|2025-10-10 13:20:00|142012.5|141912.5|142015|141915|142020|141920|142010.5|141910.5|24
1760102700000|2025-10-10 13:25:00|142014.9|141914.9|142009.7|141909.7|142015.4|141915.4|142000.2|141900.2|77
1760103000000|2025-10-10 13:30:00|142009.4|141909.4|141987.5|141887.5|142019.5|141919.5|141985.5|141885.5|121
1760103300000|2025-10-10 13:35:00|141989|141889|142065|141865|142083.8|141891.4|141987.2|141840.2|71
1760103600000|2025-10-10 13:40:00|142064.5|141864.5|141995|141895|142065|141899|141991.5|141835|54
1760103900000|2025-10-10 13:45:00|141991.5|141891.5|142029.5|141929.5|142029.5|141929.5|141988.5|141888.5|25
1760104200000|2025-10-10 13:50:00|142029.4|141929.4|142018.3|141918.3|142030|141930|142007.8|141907.8|61
1760104500000|2025-10-10 13:55:00|142017|141917|142060|141860|142060|141918.5|142012.5|141854.1|23
1760104800000|2025-10-10 14:00:00|142064.8|141864.8|142064.5|141864.5|142085.1|141885.1|142056.4|141856.4|55
1760105100000|2025-10-10 14:05:00|142065.1|141865.1|142045.1|141845.1|142065.1|141865.1|142040.2|141840.2|43
1760105400000|2025-10-10 14:10:00|142045.5|141845.5|142057.1|141857.1|142075.5|141875.5|142041.5|141841.5|61
1760105700000|2025-10-10 14:15:00|142055.1|141855.1|142053.1|141853.1|142067.1|141867.1|142051.5|141851.5|42
1760106000000|2025-10-10 14:20:00|142053.5|141853.5|142053.5|141853.5|142066.1|141866.1|142051.5|141851.5|49
1760106300000|2025-10-10 14:25:00|142051.5|141851.5|142064.1|141864.1|142064.1|141864.1|142041.5|141841.5|43
1760106600000|2025-10-10 14:30:00|142065.5|141865.5|142075.1|141875.1|142075.1|141875.1|142060.1|141860.1|45
1760106900000|2025-10-10 14:35:00|142075.2|141875.2|142072.5|141872.5|142100.3|141900.3|142066.1|141866.1|48
1760107200000|2025-10-10 14:40:00|142071.5|141871.5|142076.9|141876.9|142083.5|141883.5|142071.5|141871.5|53
1760107500000|2025-10-10 14:45:00|142078.7|141878.7|142077.5|141877.5|142091.1|141891.1|142074.7|141874.7|40
1760107800000|2025-10-10 14:50:00|142078|141878|142080.5|141880.5|142080.6|141880.6|142077.2|141877.2|34
1760108100000|2025-10-10 14:55:00|142079.5|141879.5|142302.1|142102.1|142305.1|142105.1|142029.1|141829.1|203
1760108400000|2025-10-10 15:00:00|142297.5|142097.5|142455.3|142255.3|142480.5|142280.5|142292.5|142092.5|189
1760108700000|2025-10-10 15:05:00|142464.9|142264.9|142394.8|142194.8|142476.5|142276.5|142325.2|142125.2|221
1760109000000|2025-10-10 15:10:00|142390|142190|142402|142202|142477.1|142277.1|142360.9|142160.9|135
1760109300000|2025-10-10 15:15:00|142400|142200|142561.5|142361.5|142577.8|142377.8|142379.3|142179.3|138
1760109600000|2025-10-10 15:20:00|142567.9|142367.9|142673.5|142473.5|142682.5|142482.5|142555|142355|137
1760109900000|2025-10-10 15:25:00|142672.5|142472.5|142765|142565|142785.1|142585.1|142670|142470|106
1760110200000|2025-10-10 15:30:00|142768|142568|142889.8|142689.8|142931.5|142731.5|142765|142565|138
1760110500000|2025-10-10 15:35:00|142885.2|142685.2|142833.5|142633.5|142885.2|142685.2|142732.2|142532.2|102
1760110800000|2025-10-10 15:40:00|142830.1|142630.1|142744.3|142544.3|142904.9|142704.9|142744.3|142544.3|133
1760111100000|2025-10-10 15:45:00|142737.3|142537.3|142803.3|142603.3|142827.6|142627.6|142705|142505|181
1760111400000|2025-10-10 15:50:00|142796.3|142596.3|142705.3|142505.3|142796.3|142596.3|142700.1|142500.1|70
1760111700000|2025-10-10 15:55:00|142705.9|142505.9|142764.8|142564.8|142786|142586|142703.1|142503.1|124
1760112000000|2025-10-10 16:00:00|142764.2|142564.2|142710.8|142510.8|142764.2|142564.2|142709.4|142509.4|148
1760112300000|2025-10-10 16:05:00|142709.6|142509.6|142671.5|142471.5|142710.7|142510.7|142657|142457|191
1760112600000|2025-10-10 16:10:00|142671|142471|142666|142466|142690|142490|142642.5|142442.5|91
1760112900000|2025-10-10 16:15:00|142665.5|142465.5|142781|142581|142816.1|142616.1|142663.1|142463.1|130
1760113200000|2025-10-10 16:20:00|142785|142585|142770.1|142570.1|142785|142585|142763|142563|45
1760113500000|2025-10-10 16:25:00|142771|142571|142725|142525|142775|142575|142719.3|142519.3|34
1760113800000|2025-10-10 16:30:00|142720|142520|142732.4|142532.4|142735.8|142535.8|142717.4|142517.4|77
1760114100000|2025-10-10 16:35:00|142734.9|142534.9|142740|142540|142784.8|142584.8|142695.1|142495.1|81
1760114400000|2025-10-10 16:40:00|142735.2|142535.2|142755.8|142555.8|142776.9|142576.9|142720|142520|61
1760114700000|2025-10-10 16:45:00|142755.9|142555.9|142735.5|142535.5|142769.9|142569.9|142725|142525|58
1760115000000|2025-10-10 16:50:00|142735.1|142535.1|142634.6|142434.6|142755.1|142555.1|142628.2|142428.2|143
1760115300000|2025-10-10 16:55:00|142628.7|142428.7|142540|142340|142661|142461|142540|142340|79
1760115600000|2025-10-10 17:00:00|142541|142341|142634.6|142434.6|142634.8|142434.8|142529|142329|61
1760115900000|2025-10-10 17:05:00|142637.7|142437.7|142735.2|142535.2|142735.8|142535.8|142637.7|142437.7|96
1760116200000|2025-10-10 17:10:00|142765.1|142565.1|142757.9|142557.9|142823|142623|142710|142510|62
1760116500000|2025-10-10 17:15:00|142755.3|142555.3|142734.9|142534.9|142755.3|142555.3|142705.3|142505.3|75
1760116800000|2025-10-10 17:20:00|142734.3|142534.3|142699.3|142499.3|142734.9|142534.9|142685.3|142485.3|49
1760117100000|2025-10-10 17:25:00|142695.3|142495.3|142714.9|142514.9|142724.9|142524.9|142690.3|142490.3|31
1760117400000|2025-10-10 17:30:00|142711.3|142511.3|142694.9|142494.9|142723.9|142523.9|142691.2|142491.2|42
1760117700000|2025-10-10 17:35:00|142696|142496|142649.9|142449.9|142701.9|142501.9|142645.3|142445.3|103
1760118000000|2025-10-10 17:40:00|142646.3|142446.3|142659.6|142459.6|142659.6|142459.6|142625.3|142425.3|40
1760118300000|2025-10-10 17:45:00|142655.3|142455.3|142694.3|142494.3|142709.9|142509.9|142652.3|142452.3|31
1760118600000|2025-10-10 17:50:00|142694.9|142494.9|142672.9|142472.9|142696.9|142496.9|142670.3|142470.3|20
1760118900000|2025-10-10 17:55:00|142665.3|142465.3|142652.9|142452.9|142682.9|142482.9|142639.3|142439.3|21
1760119200000|2025-10-10 18:00:00|142656.9|142456.9|142688.3|142488.3|142703.5|142503.5|142656.9|142456.9|14
1760119500000|2025-10-10 18:05:00|142688.9|142488.9|142711|142511|142724.8|142524.8|142669.3|142469.3|50
1760119800000|2025-10-10 18:10:00|142710|142510|142709.1|142509.1|142711.1|142511.1|142703.3|142503.3|9
1760120100000|2025-10-10 18:15:00|142706.4|142506.4|142719.7|142519.7|142719.7|142519.7|142692.5|142492.5|31
1760120400000|2025-10-10 18:20:00|142715.3|142515.3|142672.1|142472.1|142719.7|142519.7|142660.1|142460.1|44
1760120700000|2025-10-10 18:25:00|142674.9|142474.9|142677.6|142477.6|142683.3|142483.3|142659.7|142459.7|82
1760121000000|2025-10-10 18:30:00|142673.3|142473.3|142678|142478|142686.5|142486.5|142660.1|142460.1|60
1760121300000|2025-10-10 18:35:00|142679.7|142479.7|142678.4|142478.4|142687.6|142487.6|142672.9|142472.9|37
1760121600000|2025-10-10 18:40:00|142680.1|142480.1|142684.1|142484.1|142684.5|142484.5|142675.3|142475.3|80
1760121900000|2025-10-10 18:45:00|142680.1|142480.1|142693.1|142493.1|142698.9|142498.9|142675.3|142475.3|54
1760122200000|2025-10-10 18:50:00|142692.7|142492.7|142694.3|142494.3|142697.9|142497.9|142690.7|142490.7|33
1760122500000|2025-10-10 18:55:00|142697.9|142497.9|142754.3|142554.3|142754.9|142554.9|142694.9|142494.9|45
1760122800000|2025-10-10 19:00:00|142754.9|142554.9|142747.5|142547.5|142758.9|142558.9|142747.5|142547.5|21
1760123100000|2025-10-10 19:05:00|142750.1|142550.1|142720|142520|142750.1|142550.1|142720|142520|21
1760123400000|2025-10-10 19:10:00|142721.4|142521.4|142713.3|142513.3|142744.9|142544.9|142713.3|142513.3|40
1760123700000|2025-10-10 19:15:00|142719.9|142519.9|142715.3|142515.3|142719.9|142519.9|142690.1|142490.1|56
1760124000000|2025-10-10 19:20:00|142711.3|142511.3|142698.5|142498.5|142715.5|142515.5|142695.3|142495.3|30
1760124300000|2025-10-10 19:25:00|142695.3|142495.3|142695.2|142495.2|142701.8|142501.8|142695.2|142495.2|25
1760124600000|2025-10-10 19:30:00|142699.8|142499.8|142718.8|142518.8|142718.8|142518.8|142670|142470|23
1760124900000|2025-10-10 19:35:00|142715.2|142515.2|142745.2|142545.2|142746.8|142546.8|142715.2|142515.2|28
1760125200000|2025-10-10 19:40:00|142735.2|142535.2|142681.8|142481.8|142735.8|142535.8|142678.2|142478.2|48
1760125500000|2025-10-10 19:45:00|142678.4|142478.4|142704.2|142504.2|142710.7|142510.7|142675.2|142475.2|60
1760125800000|2025-10-10 19:50:00|142698.2|142498.2|142732.1|142532.1|142732.1|142532.1|142698.2|142498.2|36
1760126100000|2025-10-10 19:55:00|142730.1|142530.1|142773.5|142573.5|142773.5|142573.5|142730.1|142530.1|22
1760313600000|2025-10-13 00:00:00|143417.8|143057.8|142642.1|142442.1|143417.8|143057.8|142642.1|142442.1|234
1760313900000|2025-10-13 00:05:00|142632.1|142432.1|142599.1|142399.1|142646.1|142453.5|142416.5|142223.1|591
1760314200000|2025-10-13 00:10:00|142603.9|142403.9|142519.9|142419.9|142638.1|142472.5|142457.5|142330|459
1760314500000|2025-10-13 00:15:00|142520.4|142420.4|142532.5|142432.5|142625.1|142476.1|142505.4|142351.7|375
1760314800000|2025-10-13 00:20:00|142545.5|142445.5|142645|142545|142666|142566|142512.5|142412.5|381
1760315100000|2025-10-13 00:25:00|142637.2|142537.2|142754.9|142654.9|142775.9|142670.1|142637.2|142520.5|321
1760315400000|2025-10-13 00:30:00|142752|142652|142760.1|142660.1|142866.1|142685.1|142735|142609.7|257
1760315700000|2025-10-13 00:35:00|142762|142662|142776.5|142576.5|142816.5|142662|142737.5|142529.4|252
1760316000000|2025-10-13 00:40:00|142765|142565|142673.5|142473.5|142770.1|142570.1|142610.1|142455.1|246
1760316300000|2025-10-13 00:45:00|142674.9|142474.9|142513|142313|142678.1|142478.1|142513|142297.7|235
1760316600000|2025-10-13 00:50:00|142510.1|142310.1|142514.9|142314.9|142552.4|142357.1|142411.5|142186.9|307
1760316900000|2025-10-13 00:55:00|142455.8|142355.8|142569|142369|142569|142410.1|142440.1|142294.1|290
1760317200000|2025-10-13 01:00:00|142564.1|142364.1|142627|142427|142648|142503.5|142500|142326.1|370
1760317500000|2025-10-13 01:05:00|142628|142428|142538.5|142438.5|142650|142500.1|142537|142391.5|324
1760317800000|2025-10-13 01:10:00|142543|142443|142588.5|142388.5|142617.5|142479|142531.4|142385.9|238
1760318100000|2025-10-13 01:15:00|142587|142387|142534.1|142434.1|142587.4|142451.9|142473.5|142327|370
1760318400000|2025-10-13 01:20:00|142533.5|142433.5|142531|142431|142565.1|142465.1|142505|142405|238
1760318700000|2025-10-13 01:25:00|142527|142427|142480.1|142380.1|142567|142436|142466.5|142338.4|224
1760319000000|2025-10-13 01:30:00|142476.5|142376.5|142540.1|142440.1|142600.5|142470.9|142441.5|142318.1|322
1760319300000|2025-10-13 01:35:00|142542.1|142442.1|142524|142424|142589.8|142457|142503.1|142383.4|220
1760319600000|2025-10-13 01:40:00|142525|142425|142497|142397|142532|142432|142488.9|142388.9|158
1760319900000|2025-10-13 01:45:00|142491|142391|142560|142460|142566.2|142466.2|142470.7|142370.7|167
1760320200000|2025-10-13 01:50:00|142548.8|142448.8|142610|142510|142660.1|142510.1|142531.5|142389.9|231
1760320500000|2025-10-13 01:55:00|142610.1|142510.1|142620|142520|142698.1|142540|142590.9|142443.9|265
1760320800000|2025-10-13 02:00:00|142617.5|142517.5|142576.5|142476.5|142680|142521.7|142527.1|142380.1|236
1760321100000|2025-10-13 02:05:00|142633|142433|142596.1|142496.1|142644.9|142507|142538.1|142389.1|258
1760321400000|2025-10-13 02:10:00|142596.5|142496.5|142585.1|142485.1|142626.1|142526.1|142583|142483|193
1760321700000|2025-10-13 02:15:00|142585.9|142485.9|142578.9|142478.9|142588.5|142488.5|142564.1|142464.1|137
1760322000000|2025-10-13 02:20:00|142576.9|142476.9|142570|142470|142592.5|142492.5|142553.5|142453.5|126
1760322300000|2025-10-13 02:25:00|142578.2|142478.2|142582.3|142482.3|142598.8|142498.8|142569.7|142469.7|133
1760322600000|2025-10-13 02:30:00|142585.5|142485.5|142708.5|142608.5|142747|142625.1|142575.5|142475.5|298
1760322900000|2025-10-13 02:35:00|142710.1|142610.1|142810.1|142710.1|142815.1|142715.1|142706.5|142606.5|196
1760323200000|2025-10-13 02:40:00|142806.1|142706.1|142773.5|142673.5|142810.1|142710.1|142759.5|142659.5|150
1760323500000|2025-10-13 02:45:00|142773|142673|142820|142720|142821.5|142721.5|142771.2|142671.2|89
1760323800000|2025-10-13 02:50:00|142818.5|142718.5|142808|142708|142837|142737|142796.5|142696.5|140
1760324100000|2025-10-13 02:55:00|142807|142707|142870.5|142770.5|142922.5|142822.5|142796.5|142696.5|196
1760324400000|2025-10-13 03:00:00|142869.1|142769.1|142848.9|142748.9|142884.5|142784.5|142846.5|142746.5|170
1760324700000|2025-10-13 03:05:00|142848|142748|142834.9|142734.9|142901.5|142801.5|142830.1|142730.1|160
1760325000000|2025-10-13 03:10:00|142835|142735|142911.5|142811.5|142961.5|142820.1|142817|142705|194
1760325300000|2025-10-13 03:15:00|142913.5|142813.5|142907.5|142807.5|142913.5|142813.5|142853.1|142753.1|115
1760325600000|2025-10-13 03:20:00|142905.1|142805.1|142997.6|142897.6|143076|142938.4|142905.1|142805.1|144
1760325900000|2025-10-13 03:25:00|142997.9|142897.9|142973.6|142873.6|143019.5|142919.5|142967.5|142867.5|140
1760326200000|2025-10-13 03:30:00|142973.9|142873.9|142995.1|142895.1|143000.5|142900.5|142951.2|142851.2|164
1760326500000|2025-10-13 03:35:00|142990.1|142890.1|143042.5|142942.5|143062.1|142962.1|142977.1|142877.1|260
1760326800000|2025-10-13 03:40:00|143041.1|142941.1|142990|142890|143055.1|142945.1|142973.1|142845|176
1760327100000|2025-10-13 03:45:00|142989.5|142889.5|143014.5|142914.5|143028.1|142928.1|142989.5|142889.5|113
1760327400000|2025-10-13 03:50:00|143015|142915|142995.1|142895.1|143052.1|142952.1|142995|142895|110
1760327700000|2025-10-13 03:55:00|142990.1|142890.1|142990.5|142890.5|142998.5|142898.5|142986.7|142886.7|79
1760328000000|2025-10-13 04:00:00|142986.1|142886.1|142960|142860|142994.9|142894.9|142951|142851|111
1760328300000|2025-10-13 04:05:00|142969.4|142869.4|142920.9|142820.9|142973.5|142873.5|142920.9|142820.9|116
1760328600000|2025-10-13 04:10:00|142919.7|142819.7|142642.5|142542.5|142933.3|142833.3|142635.7|142535.7|442
1760328900000|2025-10-13 04:15:00|142644|142544|142701.1|142601.1|142767.1|142630.1|142566.6|142434.5|368
1760329200000|2025-10-13 04:20:00|142701.7|142601.7|142631.5|142531.5|142713.1|142613.1|142610.3|142510.3|286
1760329500000|2025-10-13 04:25:00|142630.1|142530.1|142628.1|142528.1|142639|142539|142613.3|142513.3|150
1760329800000|2025-10-13 04:30:00|142628.3|142528.3|142633.5|142533.5|142660.1|142560.1|142618.5|142518.5|217
1760330100000|2025-10-13 04:35:00|142639.7|142539.7|142679.5|142579.5|142690|142590|142624|142524|126
1760330400000|2025-10-13 04:40:00|142682.5|142582.5|142705|142605|142723.9|142623.9|142679.5|142579.5|143
1760330700000|2025-10-13 04:45:00|142708.2|142608.2|142693.1|142593.1|142714.1|142614.1|142671.5|142571.5|97
1760331000000|2025-10-13 04:50:00|142694.5|142594.5|142693|142593|142700.1|142600.1|142671.5|142571.5|90
1760331300000|2025-10-13 04:55:00|142696.5|142596.5|142685|142585|142723|142623|142682|142582|93
1760331600000|2025-10-13 05:00:00|142687|142587|142704.9|142604.9|142726.1|142623.5|142666.5|142515.9|111
1760331900000|2025-10-13 05:05:00|142705.4|142605.4|142633.5|142533.5|142732|142605.4|142630|142485.1|196
1760332200000|2025-10-13 05:10:00|142634.9|142534.9|142644.1|142544.1|142710|142555.1|142624.1|142476|155
1760332500000|2025-10-13 05:15:00|142632.4|142532.4|142634.1|142534.1|142700|142544.9|142621.2|142483|111
1760332800000|2025-10-13 05:20:00|142633|142533|142634.1|142534.1|142693.6|142554|142622.5|142484|102
1760333100000|2025-10-13 05:25:00|142639|142539|142674.1|142574.1|142730.7|142609.5|142629|142490|154
1760333400000|2025-10-13 05:30:00|142731.1|142531.1|142629|142529|142731.1|142584.1|142625|142504|113
1760333700000|2025-10-13 05:35:00|142634.5|142534.5|142585.3|142385.3|142669|142569|142521.5|142373.1|171
1760334000000|2025-10-13 05:40:00|142584|142384|142436.5|142336.5|142615.1|142466.6|142304|142204|452
1760334300000|2025-10-13 05:45:00|142435.1|142335.1|142416.5|142316.5|142450.1|142350.1|142349.5|142194.1|356
1760334600000|2025-10-13 05:50:00|142417.5|142317.5|142423|142323|142462.9|142362.9|142405.1|142305.1|178
1760334900000|2025-10-13 05:55:00|142420.5|142320.5|142364|142264|142421.5|142321.5|142330.5|142230.5|302
1760335200000|2025-10-13 06:00:00|142360.1|142260.1|142302.1|142202.1|142368.8|142268.8|142285.1|142185.1|321
1760335500000|2025-10-13 06:05:00|142303.1|142203.1|142309.9|142209.9|142348.8|142221.5|142216.9|142116.9|314
1760335800000|2025-10-13 06:10:00|142308.2|142208.2|142338.5|142238.5|142353.5|142253.5|142275.9|142175.9|315
1760336100000|2025-10-13 06:15:00|142338.1|142238.1|142344.5|142244.5|142392.5|142292.5|142329|142229|238
1760336400000|2025-10-13 06:20:00|142336.1|142236.1|142400|142300|142410.8|142310.8|142277.5|142177.5|323
1760336700000|2025-10-13 06:25:00|142395.1|142295.1|142418|142318|142538.1|142400.1|142373|142273|340
1760337000000|2025-10-13 06:30:00|142411|142311|142466|142366|142486.4|142386.4|142399|142299|360
1760337300000|2025-10-13 06:35:00|142463|142363|142460|142360|142481|142376|142418|142255|112
1760337600000|2025-10-13 06:40:00|142468.4|142368.4|142546|142346|142566|142387.1|142460|142315|76
1760337900000|2025-10-13 06:45:00|142546.1|142346.1|142564|142464|142570|142464|142510|142346.1|161
1760338200000|2025-10-13 06:50:00|142573|142473|142606|142506|142606|142506|142546|142446|91
1760338500000|2025-10-13 06:55:00|142604.7|142504.7|142657.1|142457.1|142657.1|142507|142570|142429.1|203
1760338800000|2025-10-13 07:00:00|142650.1|142450.1|142606.1|142506.1|142650.1|142529|142585.1|142445.1|161
1760339100000|2025-10-13 07:05:00|142605.1|142505.1|142653.5|142553.5|142655.1|142555.1|142598.5|142498.5|100
1760339400000|2025-10-13 07:10:00|142652.9|142552.9|142696.7|142596.7|142696.7|142596.7|142640.5|142540.5|145
1760339700000|2025-10-13 07:15:00|142690.1|142590.1|142680.1|142480.1|142760.1|142611.1|142630.1|142476.1|76
1760340000000|2025-10-13 07:20:00|142674.1|142474.1|142643.1|142443.1|142674.1|142524.1|142576.5|142413.1|40
1760340300000|2025-10-13 07:25:00|142646.5|142446.5|142597.5|142497.5|142646.5|142515.1|142545.5|142445.1|79
1760340600000|2025-10-13 07:30:00|142647.5|142447.5|142640|142540|142647.5|142540|142597.5|142447.5|60
1760340900000|2025-10-13 07:35:00|142648|142548|142658|142558|142665.5|142565.5|142645.1|142545.1|121
1760341200000|2025-10-13 07:40:00|142656.5|142556.5|142680|142580|142695.1|142595.1|142645.1|142545.1|128
1760341500000|2025-10-13 07:45:00|142680.5|142580.5|142688.5|142588.5|142690|142590|142670|142570|34
1760341800000|2025-10-13 07:50:00|142688|142588|142670|142570|142690.1|142590.1|142667.5|142567.5|50
1760342100000|2025-10-13 07:55:00|142687.5|142587.5|142675|142575|142690.1|142590.1|142667.1|142567.1|80
1760342400000|2025-10-13 08:00:00|142684.5|142584.5|142670|142570|142725|142584.5|142665|142515|36
1760342700000|2025-10-13 08:05:00|142675|142575|142677.5|142577.5|142685|142585|142670|142570|22
1760343000000|2025-10-13 08:10:00|142677|142577|142725|142525|142727.8|142584|142655.8|142525|56
1760343300000|2025-10-13 08:15:00|142730.1|142530.1|142700.5|142600.5|142741.5|142634.5|142698.1|142530|75
1760343600000|2025-10-13 08:20:00|142701.1|142601.1|142698.5|142598.5|142707|142607|142691|142591|97
1760343900000|2025-10-13 08:25:00|142698.8|142598.8|142717|142617|142735.5|142635.5|142698|142598|44
1760344200000|2025-10-13 08:30:00|142724|142624|142767.1|142567.1|142771.2|142643.5|142710.5|142560.4|48
1760344500000|2025-10-13 08:35:00|142775|142575|142770|142570|142785|142585|142770|142570|43
1760344800000|2025-10-13 08:40:00|142772|142572|142747|142547|142772|142572|142743|142543|20
1760345100000|2025-10-13 08:45:00|142746.5|142546.5|142745.1|142545.1|142748|142548|142739.5|142539.5|72
1760345400000|2025-10-13 08:50:00|142746.5|142546.5|142681.7|142481.7|142748|142548|142661.8|142461.8|119
1760345700000|2025-10-13 08:55:00|142682.8|142482.8|142643.6|142543.6|142687.5|142547.2|142630|142481.2|56
1760346000000|2025-10-13 09:00:00|142635.2|142535.2|142643|142443|142645|142545|142585|142443|56
1760346300000|2025-10-13 09:05:00|142640.1|142440.1|142656.9|142456.9|142658.5|142458.5|142632.5|142432.5|48
1760346600000|2025-10-13 09:10:00|142657.5|142457.5|142593.5|142393.5|142657.5|142457.5|142591.1|142391.1|45
1760346900000|2025-10-13 09:15:00|142594.5|142394.5|142540.5|142340.5|142595|142395|142513.5|142313.5|51
1760347200000|2025-10-13 09:20:00|142541.8|142341.8|142611.3|142411.3|142611.3|142411.3|142534.8|142334.8|36
1760347500000|2025-10-13 09:25:00|142611.2|142411.2|142566.3|142366.3|142611.3|142411.3|142541.8|142341.8|23
1760347800000|2025-10-13 09:30:00|142548.8|142348.8|142553.3|142353.3|142585.1|142385.1|142532.8|142332.8|37
1760348100000|2025-10-13 09:35:00|142555.3|142355.3|142493.6|142393.6|142555.3|142403.1|142493|142344.4|36
1760348400000|2025-10-13 09:40:00|142494.3|142394.3|142515.7|142415.7|142574.3|142419.8|142474.5|142352.8|107
1760348700000|2025-10-13 09:45:00|142515.2|142415.2|142513.5|142413.5|142554.9|142416.1|142505|142354.9|41
1760349000000|2025-10-13 09:50:00|142513.1|142413.1|142501.1|142401.1|142514.7|142414.7|142501.1|142401.1|48
1760349300000|2025-10-13 09:55:00|142501.5|142401.5|142508.5|142408.5|142508.9|142408.9|142489.5|142389.5|90
1760349600000|2025-10-13 10:00:00|142509.7|142409.7|142512.1|142412.1|142519.1|142419.1|142503.5|142403.5|36
1760349900000|2025-10-13 10:05:00|142512.5|142412.5|142514.1|142414.1|142518.1|142418.1|142509.5|142409.5|42
1760350200000|2025-10-13 10:10:00|142513.1|142413.1|142537.5|142437.5|142549.1|142449.1|142512.5|142412.5|68
1760350500000|2025-10-13 10:15:00|142538.5|142438.5|142523.5|142423.5|142543.9|142443.9|142523.5|142423.5|55
1760350800000|2025-10-13 10:20:00|142523.1|142423.1|142575|142475|142575.1|142475.1|142523.1|142423.1|47
1760351100000|2025-10-13 10:25:00|142621.2|142421.2|142564.8|142464.8|142621.8|142472|142564.3|142419.5|20
1760351400000|2025-10-13 10:30:00|142565.1|142465.1|142567.1|142467.1|142568.1|142468.1|142563.5|142463.5|30
1760351700000|2025-10-13 10:35:00|142567.3|142467.3|142567.5|142467.5|142568.1|142468.1|142567.3|142467.3|9
1760352000000|2025-10-13 10:40:00|142567.7|142467.7|142566.5|142466.5|142568.5|142468.5|142564.5|142464.5|31
1760352300000|2025-10-13 10:45:00|142566|142466|142561.5|142461.5|142568|142468|142561.5|142461.5|13
1760352600000|2025-10-13 10:50:00|142561|142461|142557.5|142457.5|142561|142461|142556.5|142456.5|13
1760352900000|2025-10-13 10:55:00|142558.5|142458.5|142560|142460|142561.5|142461.5|142557.5|142457.5|15
1760353200000|2025-10-13 11:00:00|142560.5|142460.5|142539.8|142439.8|142563|142463|142501.1|142401.1|89
1760353500000|2025-10-13 11:05:00|142539.9|142439.9|142592.2|142392.2|142611.2|142461.1|142536.1|142378.8|89
1760353800000|2025-10-13 11:10:00|142578.8|142378.8|142611.2|142411.2|142611.2|142457.1|142555.5|142378.8|27
1760354100000|2025-10-13 11:15:00|142599.4|142399.4|142594.2|142394.2|142601.2|142401.2|142572.8|142372.8|18
1760354400000|2025-10-13 11:20:00|142584.4|142384.4|142595.5|142395.5|142606.2|142455.1|142532|142376.8|26
1760354700000|2025-10-13 11:25:00|142549.5|142449.5|142551.5|142451.5|142605.4|142464|142547|142392.7|40
1760355000000|2025-10-13 11:30:00|142552|142452|142593.7|142393.7|142604.4|142452|142548.5|142385.7|23
1760355300000|2025-10-13 11:35:00|142604.4|142404.4|142607.1|142407.1|142607.1|142407.1|142594.7|142394.7|13
1760355600000|2025-10-13 11:40:00|142606.5|142406.5|142586.5|142486.5|142607|142486.5|142555|142395.7|16
1760355900000|2025-10-13 11:45:00|142560.1|142460.1|142594.4|142394.4|142604.4|142460.1|142544.1|142394.2|11
1760356200000|2025-10-13 11:50:00|142596.4|142396.4|142605|142405|142605|142405|142593.7|142393.7|9
1760356500000|2025-10-13 11:55:00|142614.5|142414.5|142601.5|142401.5|142618.5|142418.5|142595.7|142395.7|29
1760356800000|2025-10-13 12:00:00|142604.4|142404.4|142607.1|142407.1|142628.4|142428.4|142595.7|142395.7|34
1760357100000|2025-10-13 12:05:00|142605|142405|142610.5|142410.5|142610.5|142410.5|142605|142405|60
1760357400000|2025-10-13 12:10:00|142616.7|142416.7|142629.5|142429.5|142637|142437|142615.7|142415.7|50
1760357700000|2025-10-13 12:15:00|142629|142429|142548|142448|142629|142472|142544|142422.1|39
1760358000000|2025-10-13 12:20:00|142548.5|142448.5|142535|142435|142562.5|142462.5|142533.5|142433.5|56
1760358300000|2025-10-13 12:25:00|142535.5|142435.5|142595.5|142395.5|142602.8|142438.5|142533.5|142384.1|79
1760358600000|2025-10-13 12:30:00|142597.5|142397.5|142607.1|142407.1|142614|142414|142595|142395|67
1760358900000|2025-10-13 12:35:00|142607|142407|142570|142370|142612.5|142412.5|142565|142365|67
1760359200000|2025-10-13 12:40:00|142569|142369|142595.1|142395.1|142604|142404|142568|142368|38
1760359500000|2025-10-13 12:45:00|142590.5|142390.5|142611.5|142411.5|142613.5|142413.5|142575|142375|42
1760359800000|2025-10-13 12:50:00|142612|142412|142686.5|142486.5|142688|142488|142612|142412|45
1760360100000|2025-10-13 12:55:00|142687.5|142487.5|142661.5|142461.5|142689.5|142489.5|142661.5|142461.5|53
1760360400000|2025-10-13 13:00:00|142661|142461|142629.3|142429.3|142661|142461|142625.2|142425.2|82
1760360700000|2025-10-13 13:05:00|142629.6|142429.6|142604.5|142404.5|142655.1|142455.1|142585.1|142385.1|66
1760361000000|2025-10-13 13:10:00|142603.1|142403.1|142607|142407|142610.2|142410.2|142603.1|142403.1|36
1760361300000|2025-10-13 13:15:00|142605.5|142405.5|142599.7|142399.7|142609|142409|142597.5|142397.5|50
1760361600000|2025-10-13 13:20:00|142599.6|142399.6|142598.5|142398.5|142602.7|142402.7|142598.5|142398.5|19
1760361900000|2025-10-13 13:25:00|142587.3|142387.3|142573.5|142373.5|142595.1|142395.1|142572.5|142372.5|42
1760362200000|2025-10-13 13:30:00|142574.1|142374.1|142588.5|142388.5|142596.5|142396.5|142574.1|142374.1|58
1760362500000|2025-10-13 13:35:00|142587.1|142387.1|142620.1|142420.1|142638.5|142438.5|142585|142385|66
1760362800000|2025-10-13 13:40:00|142616.5|142416.5|142630|142430|142643.6|142443.6|142601.5|142401.5|50
1760363100000|2025-10-13 13:45:00|142631.6|142431.6|142620.1|142420.1|142631.6|142431.6|142617.5|142417.5|103
1760363400000|2025-10-13 13:50:00|142612.5|142412.5|142588.5|142388.5|142612.5|142412.5|142576.5|142376.5|54
1760363700000|2025-10-13 13:55:00|142586.5|142386.5|142568.5|142368.5|142590.5|142390.5|142567.5|142367.5|46
1760364000000|2025-10-13 14:00:00|142567.1|142367.1|142565.1|142365.1|142571.1|142371.1|142545|142345|77
1760364300000|2025-10-13 14:05:00|142564.1|142364.1|142600|142400|142614.5|142414.5|142559.5|142359.5|60
1760364600000|2025-10-13 14:10:00|142598.5|142398.5|142645.1|142445.1|142645.1|142445.1|142598.5|142398.5|33
1760364900000|2025-10-13 14:15:00|142643.1|142443.1|142623.5|142423.5|142650.1|142450.1|142593.5|142393.5|50
1760365200000|2025-10-13 14:20:00|142624.5|142424.5|142640.1|142440.1|142663.5|142463.5|142623.5|142423.5|50
1760365500000|2025-10-13 14:25:00|142643.5|142443.5|142662|142462|142673.8|142473.8|142642.5|142442.5|84
1760365800000|2025-10-13 14:30:00|142661.8|142461.8|142598.3|142398.3|142662.5|142462.5|142581.7|142381.7|60
1760366100000|2025-10-13 14:35:00|142593.7|142393.7|142587|142387|142605.1|142405.1|142587|142387|44
1760366400000|2025-10-13 14:40:00|142590.3|142390.3|142603|142403|142616.5|142416.5|142581.7|142381.7|44
1760366700000|2025-10-13 14:45:00|142603.1|142403.1|142603|142403|142608.3|142408.3|142598.7|142398.7|34
1760367000000|2025-10-13 14:50:00|142603.6|142403.6|142620.2|142420.2|142622.5|142422.5|142599.7|142399.7|24
1760367300000|2025-10-13 14:55:00|142621.5|142421.5|142666.3|142466.3|142676.1|142476.1|142621.5|142421.5|71
1760367600000|2025-10-13 15:00:00|142660.7|142460.7|142630.2|142430.2|142666.3|142466.3|142621.1|142421.1|48
1760367900000|2025-10-13 15:05:00|142632|142432|142649.1|142449.1|142697.1|142497.1|142629.9|142429.9|67
1760368200000|2025-10-13 15:10:00|142650.2|142450.2|142609.1|142409.1|142650.2|142450.2|142609.1|142409.1|24
1760368500000|2025-10-13 15:15:00|142607.5|142407.5|142544.4|142344.4|142607.5|142407.5|142542.1|142342.1|48
1760368800000|2025-10-13 15:20:00|142544.5|142344.5|142520.1|142320.1|142550.3|142350.3|142515.1|142315.1|29
1760369100000|2025-10-13 15:25:00|142509.5|142309.5|142517.5|142317.5|142520.1|142320.1|142504|142304|56
1760369400000|2025-10-13 15:30:00|142518.1|142318.1|142535.1|142335.1|142545.1|142345.1|142518.1|142318.1|37
1760369700000|2025-10-13 15:35:00|142531.5|142331.5|142543.1|142343.1|142543.5|142343.5|142525.1|142325.1|14
1760370000000|2025-10-13 15:40:00|142545.1|142345.1|142545.1|142345.1|142550.1|142350.1|142528.2|142328.2|45
1760370300000|2025-10-13 15:45:00|142541.6|142341.6|142518.5|142318.5|142545.1|142345.1|142516.5|142316.5|23
1760370600000|2025-10-13 15:50:00|142518.6|142318.6|142515|142315|142521.3|142321.3|142512.7|142312.7|39
1760370900000|2025-10-13 15:55:00|142512|142312|142498.5|142298.5|142512|142312|142495|142295|13
1760371200000|2025-10-13 16:00:00|142499.5|142299.5|142496.6|142296.6|142500|142300|142494|142294|45
1760371500000|2025-10-13 16:05:00|142494|142294|142502|142302|142506.5|142306.5|142493.8|142293.8|43
1760371800000|2025-10-13 16:10:00|142501.4|142301.4|142502.1|142302.1|142502.1|142302.1|142499.1|142299.1|27
1760372100000|2025-10-13 16:15:00|142500.3|142300.3|142479.4|142279.4|142503.2|142303.2|142476.3|142276.3|49
1760372400000|2025-10-13 16:20:00|142478.3|142278.3|142437.5|142237.5|142505|142305|142425.1|142225.1|94
1760372700000|2025-10-13 16:25:00|142441.5|142241.5|142462|142262|142462|142262|142441.5|142241.5|27
1760373000000|2025-10-13 16:30:00|142462.1|142262.1|142472.1|142272.1|142476.3|142276.3|142461.5|142261.5|28
1760373300000|2025-10-13 16:35:00|142472.5|142272.5|142484.1|142284.1|142486.8|142286.8|142472.5|142272.5|40
1760373600000|2025-10-13 16:40:00|142480.7|142280.7|142410|142210|142502.5|142302.5|142410|142210|77
1760373900000|2025-10-13 16:45:00|142402.5|142202.5|142390.1|142190.1|142410.1|142210.1|142385.1|142185.1|21
1760374200000|2025-10-13 16:50:00|142390.5|142190.5|142407.5|142207.5|142407.5|142207.5|142385.1|142185.1|14
1760374500000|2025-10-13 16:55:00|142405.1|142205.1|142392.1|142192.1|142405.5|142205.5|142390.1|142190.1|38
1760374800000|2025-10-13 17:00:00|142404.5|142204.5|142425.1|142225.1|142425.1|142225.1|142404.5|142204.5|14
1760375100000|2025-10-13 17:05:00|142430.1|142230.1|142441.7|142241.7|142446.3|142246.3|142430.1|142230.1|10
1760375400000|2025-10-13 17:10:00|142446.3|142246.3|142443.7|142243.7|142450.2|142250.2|142443.7|142243.7|9
1760375700000|2025-10-13 17:15:00|142456.8|142256.8|142439.9|142239.9|142456.8|142256.8|142439.9|142239.9|5
1760376000000|2025-10-13 17:20:00|142439.5|142239.5|142436.3|142236.3|142439.5|142239.5|142430.7|142230.7|9
1760376300000|2025-10-13 17:25:00|142430.7|142230.7|142436.3|142236.3|142436.3|142236.3|142429.9|142229.9|7
1760376600000|2025-10-13 17:30:00|142430.7|142230.7|142433.7|142233.7|142436.3|142236.3|142430.7|142230.7|3
1760376900000|2025-10-13 17:35:00|142429.7|142229.7|142443.7|142243.7|142446.3|142246.3|142429.7|142229.7|5
1760377200000|2025-10-13 17:40:00|142446.3|142246.3|142443.7|142243.7|142446.3|142246.3|142443.7|142243.7|2
1760377500000|2025-10-13 17:45:00|142446.3|142246.3|142452.3|142252.3|142452.3|142252.3|142443.7|142243.7|9
1760377800000|2025-10-13 17:50:00|142450.7|142250.7|142443.7|142243.7|142450.7|142250.7|142443.7|142243.7|4
1760378100000|2025-10-13 17:55:00|142446.3|142246.3|142446.3|142246.3|142446.3|142246.3|142446.3|142246.3|1
1760378400000|2025-10-13 18:00:00|142440.7|142240.7|142436.3|142236.3|142440.7|142240.7|142431.7|142231.7|12
1760378700000|2025-10-13 18:05:00|142433.7|142233.7|142429.1|142229.1|142439.3|142239.3|142428.1|142228.1|14
1760379000000|2025-10-13 18:10:00|142430.2|142230.2|142436.3|142236.3|142436.3|142236.3|142430.2|142230.2|2
1760379300000|2025-10-13 18:15:00|142431.7|142231.7|142436.3|142236.3|142436.3|142236.3|142431.7|142231.7|2
1760379600000|2025-10-13 18:20:00|142455.1|142255.1|142456.3|142256.3|142490.1|142290.1|142455.1|142255.1|12
1760379900000|2025-10-13 18:25:00|142483.5|142283.5|142495.1|142295.1|142500.2|142300.2|142483.5|142283.5|17
1760380200000|2025-10-13 18:30:00|142497.1|142297.1|142500.2|142300.2|142500.2|142300.2|142489.5|142289.5|17
1760380500000|2025-10-13 18:35:00|142497.1|142297.1|142505.1|142305.1|142505.1|142305.1|142497.1|142297.1|9
1760380800000|2025-10-13 18:40:00|142517.5|142317.5|142516.7|142316.7|142528.3|142328.3|142516.7|142316.7|9
1760381100000|2025-10-13 18:45:00|142521.3|142321.3|142531.3|142331.3|142531.3|142331.3|142521.3|142313.6|7
1760381400000|2025-10-13 18:50:00|142529.7|142329.7|142535.1|142335.1|142542.5|142342.5|142525.5|142325.5|13
1760381700000|2025-10-13 18:55:00|142542.5|142342.5|142552|142352|142583.7|142383.7|142540|142340|31
1760382000000|2025-10-13 19:00:00|142549.8|142349.8|142553|142353|142558.3|142358.3|142549.5|142349.5|20
1760382300000|2025-10-13 19:05:00|142552|142352|142553.7|142353.7|142558.3|142358.3|142546.7|142346.7|19
1760382600000|2025-10-13 19:10:00|142556.3|142356.3|142569.3|142369.3|142570.3|142370.3|142556.3|142356.3|9
1760382900000|2025-10-13 19:15:00|142563.7|142363.7|142569.3|142369.3|142569.3|142369.3|142563.7|142363.7|5
1760383200000|2025-10-13 19:20:00|142563.7|142363.7|142568.3|142368.3|142568.3|142368.3|142563.7|142363.7|2
1760383500000|2025-10-13 19:25:00|142563.7|142363.7|142572|142372|142572|142372|142563.7|142363.7|16
1760383800000|2025-10-13 19:30:00|142563.7|142363.7|142575|142375|142575|142375|142563.7|142363.7|15
1760384100000|2025-10-13 19:35:00|142576|142376|142595|142395|142617.3|142417.3|142575|142375|18
1760384400000|2025-10-13 19:40:00|142596|142396|142595|142395|142596|142396|142595|142395|2
1760384700000|2025-10-13 19:45:00|142596|142396|142595|142395|142598.5|142398.5|142595|142395|7
1760385000000|2025-10-13 19:50:00|142599.5|142399.5|142595|142395|142599.5|142399.5|142595|142395|6
1760385300000|2025-10-13 19:55:00|142597.5|142397.5|142588.5|142388.5|142608.8|142408.8|142586.5|142386.5|8
1760400000000|2025-10-14 00:00:00|142683.1|142420.9|142608|142508|142683.1|142543|142559.5|142393|402
1760400300000|2025-10-14 00:05:00|142610|142510|142613.4|142513.4|142616.9|142516.9|142471.8|142362.5|434
1760400600000|2025-10-14 00:10:00|142612.5|142512.5|142579|142479|142628|142528|142564.5|142464.5|333
1760400900000|2025-10-14 00:15:00|142579.5|142479.5|142568.6|142468.6|142579.5|142479.5|142501.5|142401.5|331
1760401200000|2025-10-14 00:20:00|142574.2|142474.2|142606.5|142506.5|142642.5|142542.5|142574.2|142474.2|300
1760401500000|2025-10-14 00:25:00|142610.5|142510.5|142642.5|142542.5|142642.5|142542.5|142591|142491|200
1760401800000|2025-10-14 00:30:00|142645|142545|142645|142545|142655.1|142555.1|142603|142503|224
1760402100000|2025-10-14 00:35:00|142647.5|142547.5|142567.2|142467.2|142652|142552|142557.4|142457.4|314
1760402400000|2025-10-14 00:40:00|142567.4|142467.4|142556.5|142456.5|142606.6|142506.6|142545|142445|154
1760402700000|2025-10-14 00:45:00|142560.5|142460.5|142607.1|142507.1|142660|142560|142556.5|142456.5|236
1760403000000|2025-10-14 00:50:00|142607.4|142507.4|142595.1|142495.1|142648.4|142548.4|142574.1|142474.1|311
1760403300000|2025-10-14 00:55:00|142586.1|142486.1|142565.5|142465.5|142628.5|142528.5|142553.7|142453.7|260
1760403600000|2025-10-14 01:00:00|142574.1|142474.1|142611.7|142511.7|142630|142530|142530.4|142430.4|273
1760403900000|2025-10-14 01:05:00|142608.8|142508.8|142527.3|142427.3|142660.3|142560.3|142502.5|142395.5|406
1760404200000|2025-10-14 01:10:00|142527.5|142427.5|142580.2|142480.2|142590|142490|142527.5|142427.5|290
1760404500000|2025-10-14 01:15:00|142578.9|142478.9|142613|142513|142633.8|142533.8|142578.9|142478.9|310
1760404800000|2025-10-14 01:20:00|142612|142512|142564|142464|142620|142520|142555|142455|237
1760405100000|2025-10-14 01:25:00|142565|142465|142473.1|142373.1|142565|142465|142440.5|142340.5|381
1760405400000|2025-10-14 01:30:00|142473.7|142373.7|142395.5|142295.5|142497|142397|142395.5|142295.5|364
1760405700000|2025-10-14 01:35:00|142394.1|142294.1|142476.1|142376.1|142483.1|142383.1|142393.1|142293.1|318
1760406000000|2025-10-14 01:40:00|142476|142376|142445.1|142345.1|142498.5|142398.5|142423.5|142323.5|361
1760406300000|2025-10-14 01:45:00|142444.4|142344.4|142471.8|142371.8|142480.9|142380.9|142430.7|142330.7|324
1760406600000|2025-10-14 01:50:00|142471.6|142371.6|142488|142388|142513.2|142413.2|142471.6|142371.6|197
1760406900000|2025-10-14 01:55:00|142487|142387|142480.1|142380.1|142497.6|142397.6|142470.5|142370.5|177
1760407200000|2025-10-14 02:00:00|142480.5|142380.5|142477|142377|142497.9|142397.9|142470.6|142370.6|153
1760407500000|2025-10-14 02:05:00|142471.5|142371.5|142467|142367|142485.5|142385.5|142443.5|142343.5|141
1760407800000|2025-10-14 02:10:00|142466.4|142366.4|142473.5|142373.5|142495|142395|142450|142350|173
1760408100000|2025-10-14 02:15:00|142476.5|142376.5|142441.6|142341.6|142485|142385|142432.6|142332.6|157
1760408400000|2025-10-14 02:20:00|142440|142340|142455.9|142355.9|142499|142399|142392.1|142292.1|245
1760408700000|2025-10-14 02:25:00|142457.5|142357.5|142579.5|142479.5|142592.5|142492.5|142455.1|142355.1|282
1760409000000|2025-10-14 02:30:00|142583.1|142483.1|142564|142464|142591|142491|142549|142449|300
1760409300000|2025-10-14 02:35:00|142563|142463|142570|142470|142582.1|142482.1|142550|142450|125
1760409600000|2025-10-14 02:40:00|142561.9|142461.9|142541.5|142441.5|142561.9|142461.9|142515|142415|134
1760409900000|2025-10-14 02:45:00|142548|142448|142590|142490|142620|142520|142541.5|142441.5|197
1760410200000|2025-10-14 02:50:00|142591.5|142491.5|142561|142461|142616.5|142516.5|142559.5|142459.5|180
1760410500000|2025-10-14 02:55:00|142561.2|142461.2|142580.2|142480.2|142591.5|142491.5|142550|142450|170
1760410800000|2025-10-14 03:00:00|142579.2|142479.2|142588|142488|142624|142524|142575.2|142475.2|154
1760411100000|2025-10-14 03:05:00|142587|142487|142561|142461|142613|142513|142560.2|142460.2|197
1760411400000|2025-10-14 03:10:00|142562.5|142462.5|142565|142465|142588.9|142488.9|142552.4|142452.4|128
1760411700000|2025-10-14 03:15:00|142573.5|142473.5|142590.2|142490.2|142601|142501|142537|142437|151
1760412000000|2025-10-14 03:20:00|142590.4|142490.4|142602.5|142502.5|142611.5|142511.5|142582.1|142482.1|93
1760412300000|2025-10-14 03:25:00|142603|142503|142567|142467|142603.5|142503.5|142555|142455|81
1760412600000|2025-10-14 03:30:00|142573.5|142473.5|142579.5|142479.5|142597|142497|142569|142469|67
1760412900000|2025-10-14 03:35:00|142571.6|142471.6|142532.8|142432.8|142576.5|142476.5|142519|142419|184
1760413200000|2025-10-14 03:40:00|142532|142432|142505.4|142405.4|142533.7|142433.7|142504.9|142404.9|149
1760413500000|2025-10-14 03:45:00|142507|142407|142534.7|142434.7|142540.5|142440.5|142492.5|142392.5|241
1760413800000|2025-10-14 03:50:00|142534.9|142434.9|142563.9|142463.9|142569|142469|142523.5|142423.5|202
1760414100000|2025-10-14 03:55:00|142564|142464|142591.5|142491.5|142608.6|142508.6|142558|142458|185
1760414400000|2025-10-14 04:00:00|142591|142491|142591|142491|142620|142520|142563.5|142463.5|261
1760414700000|2025-10-14 04:05:00|142585.1|142485.1|142716.1|142616.1|142716.1|142616.1|142584.5|142484.5|335
1760415000000|2025-10-14 04:10:00|142714.5|142614.5|142736.1|142636.1|142747.9|142647.9|142691|142591|340
1760415300000|2025-10-14 04:15:00|142741|142641|142835.5|142735.5|142851.1|142751.1|142725|142625|347
1760415600000|2025-10-14 04:20:00|142834.5|142734.5|142870.1|142770.1|142878.5|142778.5|142809.5|142709.5|330
1760415900000|2025-10-14 04:25:00|142871.5|142771.5|142860|142760|142900|142800|142820|142720|296
1760416200000|2025-10-14 04:30:00|142862.5|142762.5|142837|142737|142896|142796|142836.5|142736.5|274
1760416500000|2025-10-14 04:35:00|142836.5|142736.5|142862.1|142762.1|142876|142776|142816.5|142716.5|285
1760416800000|2025-10-14 04:40:00|142869.8|142769.8|142860.1|142760.1|142886.5|142786.5|142854.5|142754.5|222
1760417100000|2025-10-14 04:45:00|142864.1|142764.1|142818|142718|142864.1|142764.1|142798|142698|254
1760417400000|2025-10-14 04:50:00|142818.5|142718.5|142819.5|142719.5|142856.1|142756.1|142801.3|142701.3|314
1760417700000|2025-10-14 04:55:00|142821.1|142721.1|142798|142698|142847.1|142747.1|142789.5|142689.5|107
1760418000000|2025-10-14 05:00:00|142798.1|142698.1|142846.7|142746.7|142847.1|142747.1|142793.5|142693.5|290
1760418300000|2025-10-14 05:05:00|142844.1|142744.1|142846.5|142746.5|142857.1|142757.1|142820.3|142720.3|239
1760418600000|2025-10-14 05:10:00|142852|142752|142819|142719|142870.5|142770.5|142815|142715|201
1760418900000|2025-10-14 05:15:00|142821|142721|142828|142728|142835.5|142735.5|142791.5|142691.5|170
1760419200000|2025-10-14 05:20:00|142831.5|142731.5|142809.6|142709.6|142831.5|142731.5|142792|142692|222
1760419500000|2025-10-14 05:25:00|142809.5|142709.5|142811.4|142711.4|142819|142719|142798.5|142698.5|170
1760419800000|2025-10-14 05:30:00|142810.9|142710.9|142835|142735|142893|142793|142794|142694|218
1760420100000|2025-10-14 05:35:00|142841.5|142741.5|142954|142854|142957|142857|142841.5|142741.5|381
1760420400000|2025-10-14 05:40:00|142952.5|142852.5|142920|142820|142955|142855|142914|142814|281
1760420700000|2025-10-14 05:45:00|142925.5|142825.5|142920|142820|142968.1|142868.1|142920|142820|263
1760421000000|2025-10-14 05:50:00|142920.5|142820.5|142910.5|142810.5|142935.5|142835.5|142888.8|142788.8|237
1760421300000|2025-10-14 05:55:00|142910|142810|142930|142830|142949|142849|142910|142810|146
1760421600000|2025-10-14 06:00:00|142933.5|142833.5|142936.7|142836.7|142946.5|142846.5|142890|142790|274
1760421900000|2025-10-14 06:05:00|142935.1|142835.1|142961|142861|142962|142862|142926|142826|261
1760422200000|2025-10-14 06:10:00|142960.5|142860.5|142967.5|142867.5|143011|142911|142960.5|142860.5|290
1760422500000|2025-10-14 06:15:00|142970|142870|142975.1|142875.1|143004.5|142895|142911.5|142804.5|284
1760422800000|2025-10-14 06:20:00|142977.5|142877.5|142978.1|142878.1|143009.7|142909.7|142955|142855|384
1760423100000|2025-10-14 06:25:00|142977.5|142877.5|142959.5|142859.5|143008.5|142908.5|142944.2|142844.2|292
1760423400000|2025-10-14 06:30:00|142960|142860|143033.1|142933.1|143033.4|142933.4|142954|142854|223
1760423700000|2025-10-14 06:35:00|143035.3|142935.3|143141.4|142941.4|143143.6|143005.1|143028.1|142928.1|184
1760424000000|2025-10-14 06:40:00|143140.8|142940.8|143146.7|142946.7|143158.5|143001.5|143025|142895.6|95
1760424300000|2025-10-14 06:45:00|143147.6|142947.6|143052.5|142952.5|143151.6|143002.6|143052.5|142887.6|38
1760424600000|2025-10-14 06:50:00|143060|142960|143103.9|142903.9|143135|142960|143060|142893.4|120
1760424900000|2025-10-14 06:55:00|143110.6|142910.6|143030|142930|143110.6|142953.7|143030|142874.4|94
1760425200000|2025-10-14 07:00:00|143021.1|142921.1|143067.5|142867.5|143083.6|142926|143012.5|142860.5|108
1760425500000|2025-10-14 07:05:00|143070.6|142870.6|143062.6|142862.6|143070.6|142870.6|143019.5|142819.5|83
1760425800000|2025-10-14 07:10:00|143064.6|142864.6|143016.6|142916.6|143064.6|142928.5|143007.4|142856.4|107
1760426100000|2025-10-14 07:15:00|143018.6|142918.6|143015.6|142915.6|143070.6|142937.6|142997.9|142847.8|122
1760426400000|2025-10-14 07:20:00|143011.5|142911.5|143007.6|142907.6|143028.5|142928.5|143000.9|142900.9|179
1760426700000|2025-10-14 07:25:00|143005.5|142905.5|143114.4|142914.4|143127.6|142945.1|143005.5|142905.5|57
1760427000000|2025-10-14 07:30:00|143114.5|142914.5|143095|142995|143114.5|143003.5|143064.5|142914.5|52
1760427300000|2025-10-14 07:35:00|143095.1|142995.1|143300.1|143100.1|143360|143160|143090|142980|144
1760427600000|2025-10-14 07:40:00|143300.3|143100.3|143425.6|143225.6|143454.1|143254.1|143275|143075|185
1760427900000|2025-10-14 07:45:00|143420.4|143220.4|143316|143216|143436.4|143275.4|143314|143198.6|215
1760428200000|2025-10-14 07:50:00|143316.5|143216.5|143221.5|143121.5|143336.1|143217|143207.6|143064.6|101
1760428500000|2025-10-14 07:55:00|143218|143118|143216.5|143116.5|143254.2|143154.2|143205|143105|74
1760428800000|2025-10-14 08:00:00|143224|143124|143246.1|143046.1|143283.5|143136.5|143202.5|143028|169
1760429100000|2025-10-14 08:05:00|143243.5|143043.5|143215|143015|143260.5|143060.5|143198|142998|97
1760429400000|2025-10-14 08:10:00|143213.5|143013.5|143180|142980|143261.5|143061.5|143174.7|142974.7|75
1760429700000|2025-10-14 08:15:00|143175.1|142975.1|143211.4|143011.4|143215.1|143082.2|143125.6|142973.5|104
1760430000000|2025-10-14 08:20:00|143210.4|143010.4|143165.1|143065.1|143212.4|143065.1|143124|143001.6|76
1760430300000|2025-10-14 08:25:00|143165|143065|143153.5|143053.5|143166.5|143066.5|143149.5|143049.5|52
1760430600000|2025-10-14 08:30:00|143155|143055|143118.5|143018.5|143155|143055|143104.5|143004.5|96
1760430900000|2025-10-14 08:35:00|143121.5|143021.5|143104|143004|143130|143030|143098.5|142998.5|87
1760431200000|2025-10-14 08:40:00|143112|143012|143130|143030|143151|143051|143105.8|143005.8|116
1760431500000|2025-10-14 08:45:00|143133.5|143033.5|143141|143041|143147|143047|143126.5|143026.5|28
1760431800000|2025-10-14 08:50:00|143138|143038|143090|142990|143139.5|143039.5|143083.7|142983.7|45
1760432100000|2025-10-14 08:55:00|143090.7|142990.7|143100.5|142900.5|143130|142994.6|143080|142900.5|21
1760432400000|2025-10-14 09:00:00|143106.1|142906.1|143086.5|142886.5|143120.3|142920.3|143072.5|142872.5|44
1760432700000|2025-10-14 09:05:00|143087.1|142887.1|143125.1|142925.1|143127.5|142927.5|143085.1|142885.1|40
1760433000000|2025-10-14 09:10:00|143122.5|142922.5|143185.1|142985.1|143187.5|142987.5|143117.1|142917.1|21
1760433300000|2025-10-14 09:15:00|143185.5|142985.5|143165|142965|143187.1|142987.1|143163.5|142963.5|31
1760433600000|2025-10-14 09:20:00|143164.4|142964.4|143151.4|142951.4|143164.4|142964.4|143139.9|142939.9|99
1760433900000|2025-10-14 09:25:00|143150.7|142950.7|143158.4|142958.4|143170|142970|143143.1|142943.1|35
1760434200000|2025-10-14 09:30:00|143165|142965|143175|142975|143179.4|142979.4|143156.6|142956.6|56
1760434500000|2025-10-14 09:35:00|143177.3|142977.3|143170|142970|143182|142982|143162.4|142962.4|51
1760434800000|2025-10-14 09:40:00|143165.7|142965.7|143126|143026|143182.5|143026|143125.1|142955.7|36
1760435100000|2025-10-14 09:45:00|143125.8|143025.8|143188.5|143088.5|143221|143092|143125.5|143009|57
1760435400000|2025-10-14 09:50:00|143188|143088|143205.2|143105.2|143213.5|143113.5|143188|143088|115
1760435700000|2025-10-14 09:55:00|143204.8|143104.8|143227.5|143127.5|143227.5|143127.5|143189.1|143089.1|68
1760436000000|2025-10-14 10:00:00|143232.5|143132.5|143222.5|143122.5|143235|143135|143211.5|143111.5|38
1760436300000|2025-10-14 10:05:00|143221.5|143121.5|143220|143120|143222.5|143122.5|143219|143119|20
1760436600000|2025-10-14 10:10:00|143222.5|143122.5|143293.9|143093.9|143293.9|143122.5|143211|143060.1|37
1760436900000|2025-10-14 10:15:00|143293.5|143093.5|143362.5|143162.5|143362.5|143162.5|143288.6|143088.6|56
1760437200000|2025-10-14 10:20:00|143366.1|143166.1|143335.5|143135.5|143395.3|143195.3|143335.5|143135.5|79
1760437500000|2025-10-14 10:25:00|143346.4|143146.4|143348.5|143148.5|143354.5|143154.5|143338.3|143138.3|62
1760437800000|2025-10-14 10:30:00|143346.5|143146.5|143338|143238|143390.1|143239.9|143333.5|143146.5|71
1760438100000|2025-10-14 10:35:00|143338.8|143238.8|143324.1|143224.1|143342.5|143242.5|143316.5|143216.5|102
1760438400000|2025-10-14 10:40:00|143323.8|143223.8|143332|143232|143333|143233|143323.8|143223.8|49
1760438700000|2025-10-14 10:45:00|143331.5|143231.5|143333|143233|143338|143238|143326|143226|109
1760439000000|2025-10-14 10:50:00|143333.1|143233.1|143334.5|143234.5|143336.5|143236.5|143318.5|143218.5|41
1760439300000|2025-10-14 10:55:00|143334|143234|143290.1|143190.1|143334.5|143234.5|143289.1|143189.1|35
1760439600000|2025-10-14 11:00:00|143289.5|143189.5|143376.1|143176.1|143377|143203.5|143288.4|143149.7|61
1760439900000|2025-10-14 11:05:00|143375.5|143175.5|143367.6|143167.6|143377.6|143177.6|143360|143160|63
1760440200000|2025-10-14 11:10:00|143368|143168|143352.1|143152.1|143369.6|143169.6|143348|143148|51
1760440500000|2025-10-14 11:15:00|143352|143152|143345.1|143145.1|143352.1|143152.1|143339.6|143139.6|34
1760440800000|2025-10-14 11:20:00|143345.5|143145.5|143278|143178|143345.9|143183.5|143275|143126.5|52
1760441100000|2025-10-14 11:25:00|143278.5|143178.5|143286.5|143186.5|143297|143197|143276.5|143176.5|44
1760441400000|2025-10-14 11:30:00|143279.5|143179.5|143305|143205|143312|143212|143275|143175|34
1760441700000|2025-10-14 11:35:00|143308.5|143208.5|143308.5|143208.5|143309|143209|143307.5|143207.5|6
1760442000000|2025-10-14 11:40:00|143309.5|143209.5|143308.5|143208.5|143309.5|143209.5|143308.5|143208.5|2
1760442300000|2025-10-14 11:45:00|143308|143208|143315.1|143215.1|143315.1|143215.1|143308|143208|7
1760442600000|2025-10-14 11:50:00|143315|143215|143314|143214|143315.1|143215.1|143300.6|143200.6|38
1760442900000|2025-10-14 11:55:00|143313.5|143213.5|143313.5|143213.5|143315|143215|143312|143212|21
1760443200000|2025-10-14 12:00:00|143312.5|143212.5|143315.6|143215.6|143323.4|143223.4|143311.1|143211.1|82
1760443500000|2025-10-14 12:05:00|143322.4|143222.4|143309|143209|143339|143239|143309|143209|58
1760443800000|2025-10-14 12:10:00|143310|143210|143291.2|143191.2|143310|143210|143282|143182|25
1760444100000|2025-10-14 12:15:00|143292.6|143192.6|143221.5|143121.5|143292.6|143192.6|143203.8|143103.8|85
1760444400000|2025-10-14 12:20:00|143223|143123|143185|143085|143225|143125|143166.5|143066.5|57
1760444700000|2025-10-14 12:25:00|143192.5|143092.5|143195|143095|143195.4|143095.4|143177.5|143077.5|161
1760445000000|2025-10-14 12:30:00|143200|143100|143191.4|143091.4|143208.5|143108.5|143178.5|143078.5|95
1760445300000|2025-10-14 12:35:00|143192.6|143092.6|143210.5|143110.5|143211.1|143111.1|143187.3|143087.3|101
1760445600000|2025-10-14 12:40:00|143212|143112|143312.4|143112.4|143316.8|143171|143212|143112|110
1760445900000|2025-10-14 12:45:00|143307.3|143107.3|143360.1|143160.1|143360.1|143160.1|143262.5|143062.5|101
1760446200000|2025-10-14 12:50:00|143357.5|143157.5|143305.1|143105.1|143357.5|143157.5|143302.1|143102.1|38
1760446500000|2025-10-14 12:55:00|143300.1|143100.1|143256.5|143156.5|143322.5|143172.3|143253.5|143100.1|39
1760446800000|2025-10-14 13:00:00|143254|143154|143297.3|143097.3|143312.5|143155|143249.9|143091.7|55
1760447100000|2025-10-14 13:05:00|143293.7|143093.7|143252.1|143052.1|143296.3|143139.9|143200|143051.5|55
1760447400000|2025-10-14 13:10:00|143252.5|143052.5|143228.1|143028.1|143255|143055|143226.1|143026.1|53
1760447700000|2025-10-14 13:15:00|143227.1|143027.1|143249.5|143049.5|143255.1|143055.1|143226.5|143026.5|49
1760448000000|2025-10-14 13:20:00|143250.1|143050.1|143160.4|143060.4|143262.1|143112|143160.4|143048.5|99
1760448300000|2025-10-14 13:25:00|143159.5|143059.5|143100|142900|143175.1|143075.1|143057|142891.7|154
1760448600000|2025-10-14 13:30:00|143103.1|142903.1|143104|143004|143141.1|143004|143085.5|142901.5|101
1760448900000|2025-10-14 13:35:00|143105.5|143005.5|143087.7|142987.7|143157.5|143057.5|143087.5|142987.5|70
1760449200000|2025-10-14 13:40:00|143088.7|142988.7|143105|143005|143109.9|143009.9|143088.1|142988.1|98
1760449500000|2025-10-14 13:45:00|143106.5|143006.5|143106|143006|143156.5|143022.5|143101.5|142956.5|94
1760449800000|2025-10-14 13:50:00|143106.5|143006.5|143107.5|143007.5|143127.5|143027.5|143091.5|142991.5|63
1760450100000|2025-10-14 13:55:00|143106.5|143006.5|143096.5|142996.5|143106.5|143006.5|143068.1|142968.1|72
1760450400000|2025-10-14 14:00:00|143096|142996|143058|142958|143099.5|142999.5|143054|142954|50
1760450700000|2025-10-14 14:05:00|143060|142960|142996.5|142896.5|143076.5|142965|142995|142848.5|74
1760451000000|2025-10-14 14:10:00|142995.5|142895.5|142918.5|142818.5|142997|142897|142918|142765|113
1760451300000|2025-10-14 14:15:00|142918|142818|142943|142843|142970|142843|142911.5|142770|86
1760451600000|2025-10-14 14:20:00|142946.5|142846.5|142929|142829|142946.5|142846.5|142927|142827|80
1760451900000|2025-10-14 14:25:00|142928.5|142828.5|142890.7|142790.7|142928.5|142828.5|142867.5|142767.5|73
1760452200000|2025-10-14 14:30:00|142891.5|142791.5|142885|142785|142903.5|142803.5|142877.5|142777.5|91
1760452500000|2025-10-14 14:35:00|142882.5|142782.5|142865|142765|142882.5|142782.5|142857.4|142757.4|39
1760452800000|2025-10-14 14:40:00|142866.5|142766.5|142868.6|142768.6|142876|142776|142864.5|142764.5|34
1760453100000|2025-10-14 14:45:00|142871.6|142771.6|143002.8|142802.8|143004.1|142822.5|142868.5|142768.5|73
1760453400000|2025-10-14 14:50:00|143003.3|142803.3|142967.5|142867.5|143046.2|142895.4|142963.5|142799.1|131
1760453700000|2025-10-14 14:55:00|142969.2|142869.2|142958|142858|143011.5|142911.5|142958|142858|72
1760454000000|2025-10-14 15:00:00|142951.5|142851.5|142980.1|142780.1|142989.5|142851.5|142938|142778.5|21
1760454300000|2025-10-14 15:05:00|142976.5|142776.5|142961.5|142861.5|143003.1|142862.5|142946.5|142776.5|104
1760454600000|2025-10-14 15:10:00|142962|142862|142940|142840|142962.5|142862.5|142940|142840|51
1760454900000|2025-10-14 15:15:00|142942|142842|142925|142825|142947.5|142847.5|142908.5|142808.5|62
1760455200000|2025-10-14 15:20:00|142926.5|142826.5|142925.1|142825.1|142940|142840|142924.5|142824.5|90
1760455500000|2025-10-14 15:25:00|142925|142825|142937.5|142837.5|142945|142845|142925|142825|28
1760455800000|2025-10-14 15:30:00|142944.1|142844.1|142985.1|142785.1|142985.1|142850.1|142938.1|142783.7|9
1760456100000|2025-10-14 15:35:00|142982.5|142782.5|143031.3|142831.3|143033.3|142895.1|142963.7|142763.7|98
1760456400000|2025-10-14 15:40:00|143036.3|142836.3|143034.3|142834.3|143051.3|142890.2|142971.7|142818.7|96
1760456700000|2025-10-14 15:45:00|143035.3|142835.3|143003.1|142803.1|143035.3|142870.3|142961.5|142796.5|55
1760457000000|2025-10-14 15:50:00|143002.5|142802.5|142905.1|142705.1|143002.5|142829.5|142887.1|142695|77
1760457300000|2025-10-14 15:55:00|142895.1|142695.1|142900.1|142700.1|142900.1|142700.1|142895.1|142695.1|2
1760457600000|2025-10-14 16:00:00|142890.1|142690.1|142850.1|142750.1|142890.1|142750.1|142816.5|142671.5|73
1760457900000|2025-10-14 16:05:00|142850|142750|142831.5|142731.5|142850|142750|142820|142720|85
1760458200000|2025-10-14 16:10:00|142828.5|142728.5|142931.1|142731.1|142941.3|142788.8|142806.5|142669.7|66
1760458500000|2025-10-14 16:15:00|142932.2|142732.2|142867.7|142667.7|142932.2|142732.2|142856|142656|120
1760458800000|2025-10-14 16:20:00|142863.7|142663.7|142786.5|142686.5|142869.7|142706.5|142775.1|142623.3|192
1760459100000|2025-10-14 16:25:00|142787.1|142687.1|142814.3|142714.3|142843.5|142743.5|142786.5|142686.5|77
1760459400000|2025-10-14 16:30:00|142818.5|142718.5|142796.5|142696.5|142826.5|142726.5|142795.5|142695.5|105
1760459700000|2025-10-14 16:35:00|142797.5|142697.5|142745.5|142545.5|142833|142700.5|142727.5|142527.5|142
1760460000000|2025-10-14 16:40:00|142745.6|142545.6|142740|142540|142783.9|142583.9|142720|142520|82
1760460300000|2025-10-14 16:45:00|142740.1|142540.1|142710.2|142510.2|142740.1|142540.1|142673.5|142473.5|63
1760460600000|2025-10-14 16:50:00|142711.5|142511.5|142703.5|142503.5|142711.5|142511.5|142691.5|142491.5|79
1760460900000|2025-10-14 16:55:00|142703.1|142503.1|142695.7|142495.7|142707.1|142507.1|142660.1|142460.1|117
1760461200000|2025-10-14 17:00:00|142700.3|142500.3|142693|142493|142710.5|142510.5|142692|142492|101
1760461500000|2025-10-14 17:05:00|142698.5|142498.5|142678.1|142478.1|142698.7|142498.7|142674.3|142474.3|27
1760461800000|2025-10-14 17:10:00|142679.1|142479.1|142691.1|142491.1|142691.1|142491.1|142678.9|142478.9|32
1760462100000|2025-10-14 17:15:00|142690.9|142490.9|142717.7|142517.7|142721.5|142521.5|142683.9|142483.9|56
1760462400000|2025-10-14 17:20:00|142716.7|142516.7|142716.7|142516.7|142731.5|142531.5|142708.7|142508.7|32
1760462700000|2025-10-14 17:25:00|142713.7|142513.7|142735.3|142535.3|142739.1|142539.1|142708.7|142508.7|36
1760463000000|2025-10-14 17:30:00|142733.7|142533.7|142739.1|142539.1|142739.1|142539.1|142715.7|142515.7|20
1760463300000|2025-10-14 17:35:00|142733.7|142533.7|142750.1|142550.1|142750.1|142550.1|142717.7|142517.7|24
1760463600000|2025-10-14 17:40:00|142760.5|142560.5|142754.1|142554.1|142762.5|142562.5|142754.1|142554.1|4
1760463900000|2025-10-14 17:45:00|142755.1|142555.1|142751.5|142551.5|142755.1|142555.1|142751.5|142551.5|10
1760464200000|2025-10-14 17:50:00|142753.1|142553.1|142715.5|142515.5|142755.1|142555.1|142713|142513|56
1760464500000|2025-10-14 17:55:00|142720.3|142520.3|142720.3|142520.3|142727.3|142527.3|142715.5|142515.5|48
1760464800000|2025-10-14 18:00:00|142717.7|142517.7|142724.7|142524.7|142730.1|142530.1|142715.5|142515.5|43
1760465100000|2025-10-14 18:05:00|142717.7|142517.7|142743|142543|142743.7|142543.7|142715.5|142515.5|45
1760465400000|2025-10-14 18:10:00|142733.7|142533.7|142741.7|142541.7|142741.7|142541.7|142730.7|142530.7|29
1760465700000|2025-10-14 18:15:00|142740.5|142540.5|142752.6|142552.6|142755.3|142555.3|142733.7|142533.7|25
1760466000000|2025-10-14 18:20:00|142752.7|142552.7|142750.8|142550.8|142755.4|142555.4|142750.7|142550.7|11
1760466300000|2025-10-14 18:25:00|142752.1|142552.1|142755.4|142555.4|142755.4|142555.4|142752.1|142552.1|3
1760466600000|2025-10-14 18:30:00|142751|142551|142752.7|142552.7|142752.7|142552.7|142750.5|142550.5|8
1760466900000|2025-10-14 18:35:00|142753|142553|142775.1|142575.1|142775.1|142575.1|142752.7|142552.7|8
1760467200000|2025-10-14 18:40:00|142770.1|142570.1|142799.9|142599.9|142799.9|142599.9|142770.1|142570.1|8
1760467500000|2025-10-14 18:45:00|142789.9|142589.9|142783.7|142583.7|142789.9|142589.9|142778.7|142578.7|15
1760467800000|2025-10-14 18:50:00|142780.7|142580.7|142753.7|142553.7|142780.7|142580.7|142751.7|142551.7|25
1760468100000|2025-10-14 18:55:00|142756.3|142556.3|142721.3|142521.3|142759.3|142559.3|142703.3|142503.3|30
1760468400000|2025-10-14 19:00:00|142716.7|142516.7|142696.3|142496.3|142716.7|142516.7|142691.4|142491.4|14
1760468700000|2025-10-14 19:05:00|142692.1|142492.1|142724.8|142524.8|142724.9|142524.9|142691.8|142491.8|16
1760469000000|2025-10-14 19:10:00|142724.7|142524.7|142724.8|142524.8|142724.8|142524.8|142724.7|142524.7|2
1760469300000|2025-10-14 19:15:00|142725.1|142525.1|142735.1|142535.1|142735.1|142535.1|142725.1|142525.1|6
1760469600000|2025-10-14 19:20:00|142741.5|142541.5|142746.1|142546.1|142746.1|142546.1|142741.5|142541.5|4
1760469900000|2025-10-14 19:25:00|142749.1|142549.1|142733.7|142533.7|142750.2|142550.2|142733.7|142533.7|11
1760470200000|2025-10-14 19:30:00|142726.3|142526.3|142723.7|142523.7|142726.3|142526.3|142723.7|142523.7|4
1760470500000|2025-10-14 19:35:00|142728.3|142528.3|142787.7|142587.7|142880.6|142664.7|142723.7|142523.7|137
1760470800000|2025-10-14 19:40:00|142779.7|142579.7|142783.1|142583.1|142807.3|142607.3|142777.7|142577.7|33
1760471100000|2025-10-14 19:45:00|142786.3|142586.3|142790.3|142590.3|142790.3|142590.3|142786.3|142586.3|4
1760471400000|2025-10-14 19:50:00|142784.7|142584.7|142760.7|142560.7|142784.7|142584.7|142760.7|142560.7|7
1760471700000|2025-10-14 19:55:00|142761.3|142561.3|142762.3|142562.3|142762.3|142562.3|142761.3|142561.3|2
1760486400000|2025-10-15 00:00:00|142735|142535|142648.5|142548.5|142771.6|142630.6|142624|142504.4|283
1760486700000|2025-10-15 00:05:00|142651.1|142551.1|142437.5|142337.5|142670|142570|142376.5|142239.5|382
1760487000000|2025-10-15 00:10:00|142436|142336|142477|142377|142487.6|142386.1|142406.1|142247.9|391
1760487300000|2025-10-15 00:15:00|142476.5|142376.5|142557.1|142457.1|142560.1|142460.1|142434.5|142334.5|405
1760487600000|2025-10-15 00:20:00|142556.5|142456.5|142605.5|142505.5|142628|142528|142536.5|142436.5|319
1760487900000|2025-10-15 00:25:00|142606.1|142506.1|142610|142510|142635|142535|142539.5|142439.5|335
1760488200000|2025-10-15 00:30:00|142605|142505|142634.1|142534.1|142689.5|142589.5|142565|142465|265
1760488500000|2025-10-15 00:35:00|142630.5|142530.5|142672|142572|142684.1|142584.1|142602|142502|234
1760488800000|2025-10-15 00:40:00|142672.5|142572.5|142625.5|142525.5|142677.5|142577.5|142617.5|142517.5|254
1760489100000|2025-10-15 00:45:00|142630|142530|142610|142510|142630.5|142530.5|142540.1|142440.1|236
1760489400000|2025-10-15 00:50:00|142609.5|142509.5|142621.2|142521.2|142654.5|142554.5|142589|142489|178
1760489700000|2025-10-15 00:55:00|142631.5|142531.5|142629.5|142529.5|142658.5|142558.5|142624.5|142524.5|182
1760490000000|2025-10-15 01:00:00|142625.1|142525.1|142665.5|142565.5|142751.5|142651.5|142605|142505|344
1760490300000|2025-10-15 01:05:00|142666.1|142566.1|142695.5|142595.5|142698.1|142598.1|142607.1|142507.1|287
1760490600000|2025-10-15 01:10:00|142694.5|142594.5|142680.5|142480.5|142730.5|142630.5|142630.1|142478.5|346
1760490900000|2025-10-15 01:15:00|142690|142490|142565.5|142465.5|142697.1|142502.1|142534|142406.5|436
1760491200000|2025-10-15 01:20:00|142564.1|142464.1|142457.5|142357.5|142616|142469.5|142441.4|142270|382
1760491500000|2025-10-15 01:25:00|142465.5|142365.5|142472.1|142372.1|142487.5|142387.5|142417.5|142317.5|279
1760491800000|2025-10-15 01:30:00|142471.5|142371.5|142490|142390|142547|142447|142465.1|142365.1|330
1760492100000|2025-10-15 01:35:00|142491.5|142391.5|142591.5|142491.5|142591.5|142491.5|142491.5|142391.5|262
1760492400000|2025-10-15 01:40:00|142589.5|142489.5|142585.1|142485.1|142603.1|142503.1|142576.1|142476.1|246
1760492700000|2025-10-15 01:45:00|142581.5|142481.5|142592.5|142492.5|142605.1|142505.1|142545.5|142445.5|232
1760493000000|2025-10-15 01:50:00|142590|142490|142583.5|142483.5|142605.1|142505.1|142568|142468|243
1760493300000|2025-10-15 01:55:00|142584.1|142484.1|142504.5|142404.5|142586.5|142486.5|142479|142379|256
1760493600000|2025-10-15 02:00:00|142503|142403|142459.3|142359.3|142524|142424|142438.5|142338.5|209
1760493900000|2025-10-15 02:05:00|142459.6|142359.6|142401.5|142301.5|142468.6|142368.6|142399.5|142299.5|280
1760494200000|2025-10-15 02:10:00|142404.5|142304.5|142371.5|142271.5|142460.1|142360.1|142307.2|142207.2|298
1760494500000|2025-10-15 02:15:00|142372.5|142272.5|142342|142242|142388|142288|142299.5|142199.5|316
1760494800000|2025-10-15 02:20:00|142341|142241|142281.9|142181.9|142348.5|142248.5|142253|142153|308
1760495100000|2025-10-15 02:25:00|142280.3|142180.3|142326.1|142226.1|142339.5|142239.5|142279.3|142179.3|240
1760495400000|2025-10-15 02:30:00|142325.5|142225.5|142340|142240|142358.5|142258.5|142275.1|142175.1|234
1760495700000|2025-10-15 02:35:00|142339.5|142239.5|142316|142216|142339.5|142239.5|142286.5|142186.5|199
1760496000000|2025-10-15 02:40:00|142317|142217|142258|142158|142317|142217|142210.5|142110.5|255
1760496300000|2025-10-15 02:45:00|142256.5|142156.5|142274.5|142174.5|142282.5|142182.5|142212|142112|194
1760496600000|2025-10-15 02:50:00|142275|142175|142226|142126|142302.5|142202.5|142212.5|142112.5|252
1760496900000|2025-10-15 02:55:00|142226.5|142126.5|142068.5|141968.5|142239|142139|142066.1|141966.1|303
1760497200000|2025-10-15 03:00:00|142069.5|141969.5|142083|141983|142116.5|142016.5|142069.5|141969.5|189
1760497500000|2025-10-15 03:05:00|142090.5|141990.5|142018.5|141918.5|142092.1|141992.1|142007.1|141907.1|290
1760497800000|2025-10-15 03:10:00|142026|141926|142054.7|141954.7|142064.5|141964.5|142019|141919|256
1760498100000|2025-10-15 03:15:00|142054.2|141954.2|142160.8|142060.8|142175|142075|142054.2|141954.2|234
1760498400000|2025-10-15 03:20:00|142160.9|142060.9|142130|142030|142165|142065|142120.4|142020.4|175
1760498700000|2025-10-15 03:25:00|142130.5|142030.5|142000.2|141900.2|142130.5|142030.5|141999.5|141899.5|281
1760499000000|2025-10-15 03:30:00|142000.1|141900.1|141913|141813|142000.1|141900.1|141902|141802|226
1760499300000|2025-10-15 03:35:00|141912.5|141812.5|142009.5|141909.5|142035.5|141935.5|141908.5|141808.5|169
1760499600000|2025-10-15 03:40:00|142015.5|141915.5|142044.9|141944.9|142052.5|141952.5|141985.5|141885.5|186
1760499900000|2025-10-15 03:45:00|142049.5|141949.5|142045|141945|142072|141972|142038.5|141938.5|164
1760500200000|2025-10-15 03:50:00|142044.5|141944.5|142057.5|141957.5|142065.5|141965.5|142030|141930|168
1760500500000|2025-10-15 03:55:00|142051.5|141951.5|142078|141978|142090|141990|142028.5|141928.5|157
1760500800000|2025-10-15 04:00:00|142085|141985|142076|141976|142110|142010|142047|141947|204
1760501100000|2025-10-15 04:05:00|142081|141981|142078|141978|142084.5|141984.5|142056|141956|174
1760501400000|2025-10-15 04:10:00|142078.5|141978.5|142096.5|141996.5|142110|142010|142067.5|141967.5|157
1760501700000|2025-10-15 04:15:00|142097|141997|142102|142002|142115|142015|142066.1|141966.1|129
1760502000000|2025-10-15 04:20:00|142101.5|142001.5|142131|142031|142160.5|142060.5|142089.5|141989.5|192
1760502300000|2025-10-15 04:25:00|142138|142038|142140.4|142040.4|142155|142055|142110.5|142010.5|237
1760502600000|2025-10-15 04:30:00|142140.5|142040.5|142140|142040|142171|142071|142137|142037|190
1760502900000|2025-10-15 04:35:00|142140.5|142040.5|142180|142080|142194.5|142094.5|142118.5|142018.5|144
1760503200000|2025-10-15 04:40:00|142179|142079|142169.5|142069.5|142190|142090|142141|142041|134
1760503500000|2025-10-15 04:45:00|142161.9|142061.9|142159.9|142059.9|142175|142075|142130.5|142030.5|138
1760503800000|2025-10-15 04:50:00|142158.9|142058.9|142085|141985|142160|142060|142085|141985|216
1760504100000|2025-10-15 04:55:00|142086|141986|142101.2|142001.2|142119|142019|142085|141985|146
1760504400000|2025-10-15 05:00:00|142090.6|141990.6|142066.5|141966.5|142094.5|141994.5|142020.6|141920.6|252
1760504700000|2025-10-15 05:05:00|142067|141967|142058.5|141958.5|142094.3|141994.3|142037.5|141937.5|157
1760505000000|2025-10-15 05:10:00|142060|141960|142067.5|141967.5|142085.1|141985.1|142045.5|141945.5|144
1760505300000|2025-10-15 05:15:00|142067|141967|142005.5|141905.5|142074.5|141974.5|141993|141893|149
1760505600000|2025-10-15 05:20:00|142005.1|141905.1|142033|141933|142033.5|141933.5|141986.5|141886.5|132
1760505900000|2025-10-15 05:25:00|142035.5|141935.5|141998|141898|142037|141937|141998|141898|207
1760506200000|2025-10-15 05:30:00|141997.5|141897.5|141974.1|141874.1|142058|141927.5|141973|141814.5|187
1760506500000|2025-10-15 05:35:00|141972.5|141872.5|141974.5|141874.5|142024.1|141900.5|141956.5|141811.5|145
1760506800000|2025-10-15 05:40:00|141971.5|141871.5|142008.1|141908.1|142060|141911.1|141955.1|141848.5|144
1760507100000|2025-10-15 05:45:00|142007.1|141907.1|142050.1|141950.1|142055.1|141955.1|142007|141907|169
1760507400000|2025-10-15 05:50:00|142045.1|141945.1|142015.1|141915.1|142057.9|141957.9|141992|141892|212
1760507700000|2025-10-15 05:55:00|142014.5|141914.5|141945|141845|142024.1|141924.1|141930|141830|203
1760508000000|2025-10-15 06:00:00|141944.5|141844.5|141888.7|141788.7|141970.1|141870.1|141871|141722.1|276
1760508300000|2025-10-15 06:05:00|141890.5|141790.5|141872.1|141772.1|141903.7|141803.7|141829.5|141729.5|347
1760508600000|2025-10-15 06:10:00|141873.5|141773.5|141857|141757|141907.5|141807.5|141856|141756|255
1760508900000|2025-10-15 06:15:00|141857.5|141757.5|141894.5|141794.5|141905.2|141805.2|141825.6|141725.6|299
1760509200000|2025-10-15 06:20:00|141895.5|141795.5|141933.1|141833.1|141947.1|141847.1|141873.5|141773.5|277
1760509500000|2025-10-15 06:25:00|141933|141833|141960.1|141860.1|141989.5|141889.5|141930|141830|275
1760509800000|2025-10-15 06:30:00|141952.5|141852.5|142018|141918|142075.6|141930.5|141936.5|141836.5|219
1760510100000|2025-10-15 06:35:00|142021.6|141921.6|141953.6|141753.6|142054.6|141923.6|141905.5|141748.4|109
1760510400000|2025-10-15 06:40:00|141898|141798|141866.5|141666.5|141930.6|141800.6|141820.1|141629.4|134
1760510700000|2025-10-15 06:45:00|141876.5|141676.5|141807|141607|141907.1|141743.6|141786.5|141603.5|104
1760511000000|2025-10-15 06:50:00|141817.6|141617.6|141786|141686|141832.6|141693.2|141726.5|141614.5|124
1760511300000|2025-10-15 06:55:00|141787|141687|141915|141715|141939.5|141747.5|141784.4|141666.5|61
1760511600000|2025-10-15 07:00:00|141902.5|141702.5|141926.5|141826.5|141986|141826.5|141845.1|141674.4|85
1760511900000|2025-10-15 07:05:00|141922.5|141822.5|141860.6|141760.6|141959.5|141823.5|141853.5|141708.4|89
1760512200000|2025-10-15 07:10:00|141855.4|141755.4|141855.4|141755.4|141905.6|141760.6|141831.5|141681.5|81
1760512500000|2025-10-15 07:15:00|141857.6|141757.6|141967.3|141767.3|141967.3|141817.3|141852.4|141752.4|100
1760512800000|2025-10-15 07:20:00|141959.5|141759.5|141969.4|141869.4|142050.6|141883|141940.5|141759.5|71
1760513100000|2025-10-15 07:25:00|141965.4|141865.4|141941.6|141841.6|141992.6|141865.4|141936.4|141784.6|29
1760513400000|2025-10-15 07:30:00|141940|141840|141942.5|141842.5|141953.5|141853.5|141940|141840|39
1760513700000|2025-10-15 07:35:00|141943.5|141843.5|141915.3|141815.3|141943.5|141843.5|141897.1|141797.1|112
1760514000000|2025-10-15 07:40:00|141915|141815|141893|141793|141991.1|141835.5|141868.8|141732.8|111
1760514300000|2025-10-15 07:45:00|141893.1|141793.1|141947.1|141847.1|141947.1|141847.1|141852.1|141752.1|92
1760514600000|2025-10-15 07:50:00|141946.1|141846.1|141980|141880|141980|141880|141946.1|141846.1|46
1760514900000|2025-10-15 07:55:00|141976|141876|141985.5|141885.5|141991|141891|141959.5|141859.5|82
1760515200000|2025-10-15 08:00:00|141986|141886|142009.2|141909.2|142030|141930|141985|141885|46
1760515500000|2025-10-15 08:05:00|142009.4|141909.4|142028.5|141828.5|142045.1|141945.1|141976.5|141828|83
1760515800000|2025-10-15 08:10:00|142030|141830|141983.5|141883.5|142030|141886.5|141976.5|141824.4|46
1760516100000|2025-10-15 08:15:00|141983|141883|141974.5|141874.5|141985.5|141885.5|141973|141873|45
1760516400000|2025-10-15 08:20:00|141975|141875|141990|141890|141992.9|141892.9|141973.5|141873.5|42
1760516700000|2025-10-15 08:25:00|141991.5|141891.5|141974.4|141874.4|141992|141892|141968.5|141868.5|47
1760517000000|2025-10-15 08:30:00|141973.5|141873.5|141967|141867|141976.7|141876.7|141966.5|141866.5|28
1760517300000|2025-10-15 08:35:00|141968.5|141868.5|141976.8|141876.8|141978.2|141878.2|141967|141867|23
1760517600000|2025-10-15 08:40:00|141975.3|141875.3|141975.3|141875.3|141979|141879|141973.2|141873.2|25
1760517900000|2025-10-15 08:45:00|141975.5|141875.5|142003.5|141903.5|142018.5|141918.5|141975.5|141875.5|51
1760518200000|2025-10-15 08:50:00|142003|141903|142043|141943|142047|141947|141993.9|141893.9|126
1760518500000|2025-10-15 08:55:00|142038.5|141938.5|142047|141947|142052.5|141952.5|142034|141934|165
1760518800000|2025-10-15 09:00:00|142047.5|141947.5|142018.5|141918.5|142068.5|141968.5|142018.5|141918.5|102
1760519100000|2025-10-15 09:05:00|142019|141919|142004.5|141904.5|142019|141919|141983.1|141883.1|48
1760519400000|2025-10-15 09:10:00|142004|141904|142070.4|141870.4|142070.4|141917.5|141987.5|141837.5|67
1760519700000|2025-10-15 09:15:00|142063|141863|142085.4|141885.4|142088.5|141888.5|142048.7|141848.7|78
1760520000000|2025-10-15 09:20:00|142082.1|141882.1|142112.4|141912.4|142116.4|141916.4|142075.7|141875.7|63
1760520300000|2025-10-15 09:25:00|142112.5|141912.5|142125|141925|142128|141928|142112.5|141912.5|25
1760520600000|2025-10-15 09:30:00|142140.5|141940.5|142140|141940|142157.5|141957.5|142123.7|141923.7|42
1760520900000|2025-10-15 09:35:00|142141|141941|142146|141946|142151|141951|142141|141941|94
1760521200000|2025-10-15 09:40:00|142145|141945|142175.1|141975.1|142175.1|141975.1|142137.1|141937.1|53
1760521500000|2025-10-15 09:45:00|142179.5|141979.5|142255.1|142055.1|142266.4|142066.4|142179.5|141979.5|79
1760521800000|2025-10-15 09:50:00|142249.7|142049.7|142122.5|142022.5|142250.1|142100|142121.9|141967.6|72
1760522100000|2025-10-15 09:55:00|142119.1|142019.1|142148|141948|142174.4|142020.1|142105.1|141948|12
1760522400000|2025-10-15 10:00:00|142145.5|141945.5|142168.5|141968.5|142169.1|142018|142103.5|141945.5|35
1760522700000|2025-10-15 10:05:00|142172.5|141972.5|142215.4|142015.4|142215.4|142070.5|142156.5|141966|88
1760523000000|2025-10-15 10:10:00|142209.5|142009.5|142203|142003|142223.1|142023.1|142195|141995|49
1760523300000|2025-10-15 10:15:00|142202.5|142002.5|142207|142007|142207|142007|142202|142002|23
1760523600000|2025-10-15 10:20:00|142207.5|142007.5|142204.5|142004.5|142207.5|142007.5|142203.5|142003.5|20
1760523900000|2025-10-15 10:25:00|142205.5|142005.5|142175|142075|142205.5|142083|142153|142005.5|31
1760524200000|2025-10-15 10:30:00|142174|142074|142157.1|142057.1|142175.5|142075.5|142128.5|142028.5|45
1760524500000|2025-10-15 10:35:00|142156.5|142056.5|142201.5|142101.5|142201.5|142101.5|142156.5|142056.5|54
1760524800000|2025-10-15 10:40:00|142200.1|142100.1|142196|142096|142203.7|142103.7|142196|142096|28
1760525100000|2025-10-15 10:45:00|142195|142095|142168|142068|142195|142095|142163.4|142063.4|39
1760525400000|2025-10-15 10:50:00|142166.9|142066.9|142156.5|142056.5|142170|142070|142144|142044|56
1760525700000|2025-10-15 10:55:00|142157|142057|142137.5|142037.5|142157|142057|142137.5|142037.5|17
1760526000000|2025-10-15 11:00:00|142138|142038|142140|142040|142140.5|142040.5|142133.5|142033.5|20
1760526300000|2025-10-15 11:05:00|142138.5|142038.5|142138.5|142038.5|142140|142040|142135.5|142035.5|21
1760526600000|2025-10-15 11:10:00|142135.5|142035.5|142136.5|142036.5|142137.5|142037.5|142135.5|142035.5|4
1760526900000|2025-10-15 11:15:00|142135.5|142035.5|142143.5|142043.5|142146.5|142046.5|142135.5|142035.5|20
1760527200000|2025-10-15 11:20:00|142142.5|142042.5|142130|142030|142142.5|142042.5|142125|142025|9
1760527500000|2025-10-15 11:25:00|142140|142040|142175.5|141975.5|142186.4|142040|142118.5|141974|52
1760527800000|2025-10-15 11:30:00|142121.5|142021.5|142171|142071|142196.5|142071|142121.5|141979.7|46
1760528100000|2025-10-15 11:35:00|142171.5|142071.5|142173.5|142073.5|142173.5|142073.5|142170|142070|7
1760528400000|2025-10-15 11:40:00|142170|142070|142194.8|142094.8|142197|142097|142170|142070|28
1760528700000|2025-10-15 11:45:00|142194.3|142094.3|142181|142081|142196.8|142096.8|142180.2|142080.2|29
1760529000000|2025-10-15 11:50:00|142181.5|142081.5|142182|142082|142182|142082|142178|142078|15
1760529300000|2025-10-15 11:55:00|142176|142076|142207.2|142107.2|142208.6|142108.6|142173|142073|59
1760529600000|2025-10-15 12:00:00|142205.3|142105.3|142206.5|142106.5|142211|142111|142183.9|142083.9|45
1760529900000|2025-10-15 12:05:00|142205.5|142105.5|142223|142123|142225|142125|142192|142092|37
1760530200000|2025-10-15 12:10:00|142224|142124|142227.5|142127.5|142227.5|142127.5|142221.5|142121.5|23
1760530500000|2025-10-15 12:15:00|142221.5|142121.5|142283.3|142183.3|142284.5|142184.5|142221.5|142121.5|53
1760530800000|2025-10-15 12:20:00|142283.7|142183.7|142306.5|142106.5|142323|142183.7|142269.5|142102|42
1760531100000|2025-10-15 12:25:00|142307.1|142107.1|142373.1|142013.1|142374.6|142107.1|142286.5|142011.8|51
1760531400000|2025-10-15 12:30:00|142362|142002|142235|142135|142376.7|142149.5|142230|142002|96
1760531700000|2025-10-15 12:35:00|142233|142133|142260|142160|142260|142160|142231.5|142131.5|45
1760532000000|2025-10-15 12:40:00|142268.5|142168.5|142302.8|142202.8|142306|142206|142255|142155|88
1760532300000|2025-10-15 12:45:00|142302|142202|142294.7|142194.7|142305.5|142205.5|142268.5|142168.5|78
1760532600000|2025-10-15 12:50:00|142294.4|142194.4|142308.5|142208.5|142345|142245|142294.4|142194.4|125
1760532900000|2025-10-15 12:55:00|142310|142210|142302.1|142202.1|142356.4|142223.7|142295.5|142151.3|80
1760533200000|2025-10-15 13:00:00|142301.4|142201.4|142363|142263|142380|142280|142301.4|142201.4|60
1760533500000|2025-10-15 13:05:00|142363.5|142263.5|142393.6|142193.6|142396.3|142263.5|142332|142193.6|47
1760533800000|2025-10-15 13:10:00|142394|142194|142352.8|142152.8|142397.3|142215|142303|142149|54
1760534100000|2025-10-15 13:15:00|142354.6|142154.6|142311.5|142211.5|142362.5|142215|142301.5|142154|64
1760534400000|2025-10-15 13:20:00|142310|142210|142316|142216|142321.3|142221.3|142308.9|142208.9|63
1760534700000|2025-10-15 13:25:00|142311.5|142211.5|142280|142180|142360.3|142215.5|142280|142131.7|40
1760535000000|2025-10-15 13:30:00|142276|142176|142295|142195|142296.5|142196.5|142276|142176|55
1760535300000|2025-10-15 13:35:00|142295.6|142195.6|142286|142186|142298.4|142198.4|142285|142185|45
1760535600000|2025-10-15 13:40:00|142285|142185|142350.1|142150.1|142392.1|142192.1|142284|142125|72
1760535900000|2025-10-15 13:45:00|142353.5|142153.5|142312.4|142212.4|142373|142230.5|142305.6|142148|112
1760536200000|2025-10-15 13:50:00|142309.7|142209.7|142324.5|142124.5|142328.9|142221.7|142259.9|142108.3|137
1760536500000|2025-10-15 13:55:00|142275|142175|142266.5|142166.5|142280|142180|142252.5|142152.5|104
1760536800000|2025-10-15 14:00:00|142269|142169|142210|142110|142269|142169|142208|142108|66
1760537100000|2025-10-15 14:05:00|142208.5|142108.5|142249.8|142049.8|142261.3|142125|142185|142028.7|109
1760537400000|2025-10-15 14:10:00|142205|142105|142237.3|142037.3|142257|142105|142205|142035.8|37
1760537700000|2025-10-15 14:15:00|142184.9|142084.9|142252.7|142052.7|142259.4|142084.9|142184.5|142034.7|71
1760538000000|2025-10-15 14:20:00|142255.2|142055.2|142246.5|142046.5|142275.4|142075.4|142234.5|142034.5|107
1760538300000|2025-10-15 14:25:00|142247.5|142047.5|142253.5|142053.5|142253.5|142053.5|142245|142045|50
1760538600000|2025-10-15 14:30:00|142249.9|142049.9|142252.5|142052.5|142252.5|142052.5|142233.5|142033.5|47
1760538900000|2025-10-15 14:35:00|142249.9|142049.9|142248.7|142048.7|142255.1|142055.1|142235.1|142035.1|79
1760539200000|2025-10-15 14:40:00|142248.3|142048.3|142246|142046|142256.5|142056.5|142244.6|142044.6|72
1760539500000|2025-10-15 14:45:00|142247.5|142047.5|142187|142087|142247.5|142097|142186.5|142045|46
1760539800000|2025-10-15 14:50:00|142186.5|142086.5|142182.5|142082.5|142194|142094|142182.5|142082.5|57
1760540100000|2025-10-15 14:55:00|142185|142085|142256.5|142056.5|142266|142089.1|142173|142020|55
1760540400000|2025-10-15 15:00:00|142258.5|142058.5|142185|142085|142258.5|142085|142185|142030|48
1760540700000|2025-10-15 15:05:00|142185.5|142085.5|142270|142070|142275|142128.9|142185.5|142060|43
1760541000000|2025-10-15 15:10:00|142271|142071|142270|142070|142273.5|142073.5|142270|142070|23
1760541300000|2025-10-15 15:15:00|142270.1|142070.1|142227|142027|142272.4|142072.4|142226.2|142026.2|36
1760541600000|2025-10-15 15:20:00|142230|142030|142202.5|142002.5|142232.1|142082|142175|141995.2|44
1760541900000|2025-10-15 15:25:00|142205.5|142005.5|142162|141962|142205.5|142005.5|142145|141945|67
1760542200000|2025-10-15 15:30:00|142165|141965|142170|141970|142170|141970|142147.5|141947.5|38
1760542500000|2025-10-15 15:35:00|142165.5|141965.5|142199.9|141999.9|142204|142004|142160|141960|60
1760542800000|2025-10-15 15:40:00|142200|142000|142093.5|141993.5|142200|142028.2|142092|141967.8|107
1760543100000|2025-10-15 15:45:00|142092|141992|142123.5|142023.5|142154|142025.5|142086|141939.8|136
1760543400000|2025-10-15 15:50:00|142135.5|142035.5|142215|142115|142281.1|142120.2|142135.5|142021.1|56
1760543700000|2025-10-15 15:55:00|142219.1|142119.1|142173.1|142073.1|142219.1|142119.1|142156.5|142056.5|75
1760544000000|2025-10-15 16:00:00|142228|142028|142262.9|142062.9|142268.6|142068.6|142219.8|142019.8|85
1760544300000|2025-10-15 16:05:00|142266.3|142066.3|142252.1|142052.1|142268|142098.2|142195|142033|77
1760544600000|2025-10-15 16:10:00|142250.5|142050.5|142258|142058|142267.3|142105.2|142197.8|142047.7|78
1760544900000|2025-10-15 16:15:00|142260.3|142060.3|142248.3|142048.3|142260.3|142060.3|142228.7|142028.7|74
1760545200000|2025-10-15 16:20:00|142244|142044|142190|141990|142244|142044|142179.9|141979.9|61
1760545500000|2025-10-15 16:25:00|142179.9|141979.9|142166.5|141966.5|142189.5|141989.5|142166.5|141966.5|45
1760545800000|2025-10-15 16:30:00|142165.1|141965.1|142157.5|141957.5|142167.5|141967.5|142155|141955|63
1760546100000|2025-10-15 16:35:00|142158|141958|142134|141934|142158.5|141958.5|142113.7|141913.7|51
1760546400000|2025-10-15 16:40:00|142135|141935|142133.4|141933.4|142152.5|141952.5|142132.4|141932.4|65
1760546700000|2025-10-15 16:45:00|142133.2|141933.2|142095.9|141895.9|142152|141952|142089.8|141889.8|74
1760547000000|2025-10-15 16:50:00|142095.8|141895.8|142118.5|141918.5|142120|141920|142095.8|141895.8|29
1760547300000|2025-10-15 16:55:00|142118.6|141918.6|142094.8|141894.8|142118.6|141918.6|142089.4|141889.4|39
1760547600000|2025-10-15 17:00:00|142095.3|141895.3|142157|141957|142161.3|141961.3|142095.3|141895.3|134
1760547900000|2025-10-15 17:05:00|142160.7|141960.7|142206.5|142006.5|142216.1|142016.1|142152.7|141952.7|142
1760548200000|2025-10-15 17:10:00|142207.3|142007.3|142203.5|142003.5|142209.5|142009.5|142170.1|141970.1|88
1760548500000|2025-10-15 17:15:00|142202.5|142002.5|142202.5|142002.5|142232.5|142032.5|142200|142000|99
1760548800000|2025-10-15 17:20:00|142205|142005|142185|141985|142246.7|142046.7|142185|141985|35
1760549100000|2025-10-15 17:25:00|142171.5|141971.5|142180|141980|142185.5|141985.5|142150|141950|32
1760549400000|2025-10-15 17:30:00|142180.1|141980.1|142180.1|141980.1|142190.2|141990.2|142175.1|141975.1|17
1760549700000|2025-10-15 17:35:00|142190.2|141990.2|142180.1|141980.1|142201.5|142001.5|142180.1|141980.1|13
1760550000000|2025-10-15 17:40:00|142190.2|141990.2|142189.7|141989.7|142209.3|142009.3|142189.7|141989.7|28
1760550300000|2025-10-15 17:45:00|142191.6|141991.6|142210.2|142010.2|142210.2|142010.2|142180|141980|44
1760550600000|2025-10-15 17:50:00|142209.5|142009.5|142207.1|142007.1|142210.2|142010.2|142202.5|142002.5|31
1760550900000|2025-10-15 17:55:00|142206.5|142006.5|142191.4|141991.4|142210.8|142010.8|142191|141991|26
1760551200000|2025-10-15 18:00:00|142190|141990|142174.6|141974.6|142200|142000|142169.1|141969.1|52
1760551500000|2025-10-15 18:05:00|142175.1|141975.1|142176.7|141976.7|142182.9|141982.9|142173.9|141973.9|27
1760551800000|2025-10-15 18:10:00|142176.3|141976.3|142176.2|141976.2|142181.1|141981.1|142176.1|141976.1|20
1760552100000|2025-10-15 18:15:00|142176.3|141976.3|142168.7|141968.7|142181.1|141981.1|142168.7|141968.7|29
1760552400000|2025-10-15 18:20:00|142163.3|141963.3|142147.3|141947.3|142163.3|141963.3|142134.5|141934.5|24
1760552700000|2025-10-15 18:25:00|142142.1|141942.1|142152.3|141952.3|142152.3|141952.3|142131.9|141931.9|30
1760553000000|2025-10-15 18:30:00|142148.5|141948.5|142150.3|141950.3|142150.3|141950.3|142133.7|141933.7|26
1760553300000|2025-10-15 18:35:00|142142.7|141942.7|142133.3|141933.3|142166.3|141966.3|142128.5|141928.5|27
1760553600000|2025-10-15 18:40:00|142128|141928|142133.3|141933.3|142133.3|141933.3|142122.7|141922.7|34
1760553900000|2025-10-15 18:45:00|142135.3|141935.3|142140.1|141940.1|142140.1|141940.1|142132|141932|8
1760554200000|2025-10-15 18:50:00|142136.5|141936.5|142135.1|141935.1|142136.5|141936.5|142135.1|141935.1|2
1760554500000|2025-10-15 18:55:00|142138.1|141938.1|142140.3|141940.3|142146.5|141946.5|142130.1|141930.1|33
1760554800000|2025-10-15 19:00:00|142140.8|141940.8|142142.5|141942.5|142145.3|141945.3|142140.5|141940.5|22
1760555100000|2025-10-15 19:05:00|142143.1|141943.1|142120.4|141920.4|142143.1|141943.1|142120.4|141920.4|19
1760555400000|2025-10-15 19:10:00|142119.6|141919.6|142115|141915|142124.3|141924.3|142110.9|141910.9|22
1760555700000|2025-10-15 19:15:00|142116.5|141916.5|142118.5|141918.5|142119.5|141919.5|142116.5|141916.5|19
1760556000000|2025-10-15 19:20:00|142118.1|141918.1|142115.1|141915.1|142118.5|141918.5|142114.5|141914.5|15
1760556300000|2025-10-15 19:25:00|142116.1|141916.1|142118|141918|142128.3|141928.3|142113.7|141913.7|41
1760556600000|2025-10-15 19:30:00|142118.9|141918.9|142123.8|141923.8|142125.3|141925.3|142114.7|141914.7|31
1760556900000|2025-10-15 19:35:00|142127.3|141927.3|142118|141918|142128.1|141928.1|142117.7|141917.7|23
1760557200000|2025-10-15 19:40:00|142121.1|141921.1|142118.1|141918.1|142121.1|141921.1|142111.7|141911.7|25
1760557500000|2025-10-15 19:45:00|142113.7|141913.7|142112.5|141912.5|142119.1|141919.1|142110.7|141910.7|22
1760557800000|2025-10-15 19:50:00|142111.5|141911.5|142119.8|141919.8|142122.1|141922.1|142109.7|141909.7|17
1760558100000|2025-10-15 19:55:00|142123.1|141923.1|142103.5|141903.5|142123.1|141923.1|142099.7|141899.7|16
1760572800000|2025-10-16 00:00:00|142028.5|141828.5|142035.6|141935.6|142074.6|141957.5|141998.5|141828.5|311
1760573100000|2025-10-16 00:05:00|142034.5|141934.5|141939.1|141839.1|142074|141974|141842.5|141742.5|387
1760573400000|2025-10-16 00:10:00|141947.5|141847.5|141925.1|141825.1|141955|141855|141848.5|141748.5|318
1760573700000|2025-10-16 00:15:00|141920.1|141820.1|141819|141719|141920.1|141820.1|141769.1|141669.1|294
1760574000000|2025-10-16 00:20:00|141820|141720|141683.5|141583.5|141880.1|141780.1|141674.5|141527.8|341
1760574300000|2025-10-16 00:25:00|141684|141584|141705.8|141605.8|141769.5|141609.9|141673.5|141481.5|310
1760574600000|2025-10-16 00:30:00|141706.2|141606.2|141719.5|141619.5|141744.5|141644.5|141695.5|141595.5|310
1760574900000|2025-10-16 00:35:00|141718.5|141618.5|141768.5|141668.5|141797.5|141697.5|141709|141609|348
1760575200000|2025-10-16 00:40:00|141768|141668|141767|141667|141788.5|141688.5|141761|141661|203
1760575500000|2025-10-16 00:45:00|141767.2|141667.2|141788.1|141688.1|141788.1|141688.1|141730.1|141630.1|217
1760575800000|2025-10-16 00:50:00|141782.5|141682.5|141837.5|141737.5|141838.7|141738.7|141782.5|141682.5|225
1760576100000|2025-10-16 00:55:00|141830.1|141730.1|141843.5|141743.5|141843.5|141743.5|141805|141705|132
1760576400000|2025-10-16 01:00:00|141844.1|141744.1|141833.1|141733.1|141847.1|141747.1|141802|141702|207
1760576700000|2025-10-16 01:05:00|141845.1|141745.1|141838.5|141738.5|141849.5|141749.5|141812.5|141712.5|174
1760577000000|2025-10-16 01:10:00|141835.1|141735.1|141880|141680|141897.6|141738.5|141806.5|141669|141
1760577300000|2025-10-16 01:15:00|141881.5|141681.5|141761.1|141661.1|141903|141703|141705.5|141574.4|339
1760577600000|2025-10-16 01:20:00|141761.5|141661.5|141770|141670|141770|141670|141680|141549.1|262
1760577900000|2025-10-16 01:25:00|141767.1|141667.1|141730|141630|141800|141700|141700.1|141600.1|145
1760578200000|2025-10-16 01:30:00|141739.5|141639.5|141688.5|141588.5|141769|141669|141665|141565|289
1760578500000|2025-10-16 01:35:00|141688.6|141588.6|141591.4|141491.4|141700|141600|141584.9|141484.9|281
1760578800000|2025-10-16 01:40:00|141591.5|141491.5|141664.5|141564.5|141673.6|141573.6|141591.5|141491.5|293
1760579100000|2025-10-16 01:45:00|141665.5|141565.5|141652.3|141552.3|141673.6|141573.6|141640|141540|236
1760579400000|2025-10-16 01:50:00|141653.3|141553.3|141650|141550|141659.6|141559.6|141598.5|141498.5|247
1760579700000|2025-10-16 01:55:00|141645|141545|141650.8|141550.8|141658.1|141558.1|141614.7|141514.7|192
1760580000000|2025-10-16 02:00:00|141648.9|141548.9|141671.2|141571.2|141676.3|141576.3|141647.8|141547.8|158
1760580300000|2025-10-16 02:05:00|141671|141571|141565.9|141465.9|141676.6|141576.6|141560.9|141460.9|243
1760580600000|2025-10-16 02:10:00|141561.5|141461.5|141587.5|141487.5|141587.5|141487.5|141524.1|141424.1|266
1760580900000|2025-10-16 02:15:00|141587|141487|141647.3|141547.3|141672.2|141572.2|141586.1|141486.1|266
1760581200000|2025-10-16 02:20:00|141646.9|141546.9|141659.5|141559.5|141677|141577|141640.5|141540.5|195
1760581500000|2025-10-16 02:25:00|141660|141560|141706.5|141606.5|141767.6|141630.1|141660|141560|172
1760581800000|2025-10-16 02:30:00|141706|141606|141767.5|141667.5|141797|141667.5|141697.5|141560.5|231
1760582100000|2025-10-16 02:35:00|141770|141670|141720|141620|141777|141677|141720|141620|198
1760582400000|2025-10-16 02:40:00|141732.5|141632.5|141743.5|141643.5|141757.5|141657.5|141720|141620|156
1760582700000|2025-10-16 02:45:00|141740|141640|141718.5|141618.5|141744|141644|141708|141608|110
1760583000000|2025-10-16 02:50:00|141718|141618|141699.5|141599.5|141727.5|141627.5|141699|141599|175
1760583300000|2025-10-16 02:55:00|141699|141599|141723.8|141623.8|141723.8|141623.8|141632|141532|222
1760583600000|2025-10-16 03:00:00|141728.8|141628.8|141714.7|141614.7|141730.8|141630.8|141691.4|141591.4|156
1760583900000|2025-10-16 03:05:00|141715|141615|141727|141627|141762.5|141662.5|141715|141615|201
1760584200000|2025-10-16 03:10:00|141727.1|141627.1|141746.5|141646.5|141762|141662|141711.8|141611.8|217
1760584500000|2025-10-16 03:15:00|141747.5|141647.5|141751.6|141651.6|141778.1|141678.1|141731.5|141631.5|170
1760584800000|2025-10-16 03:20:00|141750.2|141650.2|141776.5|141676.5|141790.5|141690.5|141747|141647|156
1760585100000|2025-10-16 03:25:00|141777.5|141677.5|141805|141705|141813.5|141713.5|141777.5|141677.5|168
1760585400000|2025-10-16 03:30:00|141803|141703|141808.5|141708.5|141823.5|141723.5|141785|141685|124
1760585700000|2025-10-16 03:35:00|141806.5|141706.5|141825|141725|141835|141735|141806.5|141706.5|102
1760586000000|2025-10-16 03:40:00|141830|141730|141798|141698|141833|141733|141792.5|141692.5|117
1760586300000|2025-10-16 03:45:00|141796.5|141696.5|141786.5|141686.5|141801.9|141701.9|141759|141659|143
1760586600000|2025-10-16 03:50:00|141787|141687|141771|141671|141794|141694|141765|141665|102
1760586900000|2025-10-16 03:55:00|141770.5|141670.5|141807.3|141707.3|141818.9|141718.9|141765|141665|116
1760587200000|2025-10-16 04:00:00|141809.8|141709.8|141785|141685|141826.8|141726.8|141785|141685|135
1760587500000|2025-10-16 04:05:00|141786.5|141686.5|141777|141677|141797.5|141697.5|141745.1|141645.1|93
1760587800000|2025-10-16 04:10:00|141777.5|141677.5|141700.1|141600.1|141781|141681|141698.5|141598.5|107
1760588100000|2025-10-16 04:15:00|141705.5|141605.5|141699.7|141599.7|141715|141615|141679.5|141579.5|117
1760588400000|2025-10-16 04:20:00|141697.5|141597.5|141682|141582|141702.5|141602.5|141661.5|141561.5|91
1760588700000|2025-10-16 04:25:00|141681.5|141581.5|141693.5|141593.5|141702|141602|141681.5|141581.5|83
1760589000000|2025-10-16 04:30:00|141693|141593|141658.5|141558.5|141705.7|141605.7|141650.4|141550.4|217
1760589300000|2025-10-16 04:35:00|141658|141558|141674.6|141574.6|141674.6|141574.6|141640.9|141540.9|120
1760589600000|2025-10-16 04:40:00|141679.4|141579.4|141710|141610|141720|141620|141657.6|141557.6|212
1760589900000|2025-10-16 04:45:00|141709|141609|141708.1|141608.1|141735|141635|141700|141600|163
1760590200000|2025-10-16 04:50:00|141708.5|141608.5|141711.5|141611.5|141719.1|141619.1|141694.5|141594.5|107
1760590500000|2025-10-16 04:55:00|141703.5|141603.5|141735.3|141635.3|141738.5|141638.5|141700.5|141600.5|128
1760590800000|2025-10-16 05:00:00|141734.5|141634.5|141753|141653|141775.6|141675.6|141732.5|141632.5|121
1760591100000|2025-10-16 05:05:00|141755|141655|141797.5|141697.5|141822|141722|141753|141653|164
1760591400000|2025-10-16 05:10:00|141798.5|141698.5|141802.5|141702.5|141834.5|141734.5|141790.9|141690.9|192
1760591700000|2025-10-16 05:15:00|141803.5|141703.5|141793.1|141693.1|141817|141717|141787.5|141687.5|147
1760592000000|2025-10-16 05:20:00|141792.5|141692.5|141792.5|141692.5|141832.5|141732.5|141790|141690|201
1760592300000|2025-10-16 05:25:00|141793.1|141693.1|141780.5|141680.5|141810|141710|141753.1|141653.1|145
1760592600000|2025-10-16 05:30:00|141782.1|141682.1|141797.5|141697.5|141807|141707|141775|141675|234
1760592900000|2025-10-16 05:35:00|141797|141697|141800|141700|141806.8|141706.8|141770.5|141670.5|173
1760593200000|2025-10-16 05:40:00|141799.5|141699.5|141800|141700|141810|141710|141777|141677|198
1760593500000|2025-10-16 05:45:00|141810|141710|141770.1|141670.1|141833.5|141733.5|141758.5|141658.5|196
1760593800000|2025-10-16 05:50:00|141770|141670|141747|141647|141770|141670|141739.5|141639.5|190
1760594100000|2025-10-16 05:55:00|141747.5|141647.5|141760.1|141660.1|141772|141672|141726|141626|277
1760594400000|2025-10-16 06:00:00|141762.5|141662.5|141753.3|141653.3|141820.5|141720.5|141746.5|141646.5|299
1760594700000|2025-10-16 06:05:00|141756.5|141656.5|141695|141595|141787.5|141687.5|141680|141580|221
1760595000000|2025-10-16 06:10:00|141695.5|141595.5|141701.5|141501.5|141713|141613|141635.1|141482.1|208
1760595300000|2025-10-16 06:15:00|141700.5|141500.5|141590.4|141490.4|141701.5|141509.4|141574.5|141445.5|276
1760595600000|2025-10-16 06:20:00|141590.2|141490.2|141610.9|141510.9|141610.9|141510.9|141567|141467|215
1760595900000|2025-10-16 06:25:00|141610.4|141510.4|141624.5|141524.5|141645.3|141545.3|141575|141475|319
1760596200000|2025-10-16 06:30:00|141616.5|141516.5|141607.6|141507.6|141616.5|141516.5|141570.4|141470.4|187
1760596500000|2025-10-16 06:35:00|141599.4|141499.4|141645.4|141545.4|141707.6|141555.6|141589.4|141475|101
1760596800000|2025-10-16 06:40:00|141649.4|141549.4|141756.6|141556.6|141768.6|141613.6|141641.4|141541.4|52
1760597100000|2025-10-16 06:45:00|141756.2|141556.2|141716.4|141616.4|141764.6|141624.6|141679.5|141532.6|89
1760597400000|2025-10-16 06:50:00|141718.6|141618.6|141841.2|141641.2|141865|141665|141696.5|141589.5|144
1760597700000|2025-10-16 06:55:00|141839.4|141639.4|141790.6|141590.6|141841|141692.2|141766.4|141590.4|69
1760598000000|2025-10-16 07:00:00|141787.4|141587.4|141685|141585|141790.6|141590.6|141681.2|141532.1|21
1760598300000|2025-10-16 07:05:00|141690.6|141590.6|141757.6|141557.6|141757.6|141607.5|141690.6|141549.4|63
1760598600000|2025-10-16 07:10:00|141752.5|141552.5|141680.6|141580.6|141753|141602.5|141662.5|141536.4|138
1760598900000|2025-10-16 07:15:00|141686.2|141586.2|141710|141610|141731.6|141610|141638|141488.4|88
1760599200000|2025-10-16 07:20:00|141718.2|141618.2|141672.4|141572.4|141718.2|141618.2|141653.1|141553.1|119
1760599500000|2025-10-16 07:25:00|141677.8|141577.8|141681.5|141581.5|141700|141600|141672.2|141572.2|127
1760599800000|2025-10-16 07:30:00|141679.5|141579.5|141675|141575|141682|141582|141673.5|141573.5|41
1760600100000|2025-10-16 07:35:00|141674.6|141574.6|141658.5|141558.5|141675|141575|141652.6|141552.6|175
1760600400000|2025-10-16 07:40:00|141645|141545|141594.9|141494.9|141651.5|141547|141588.6|141441.1|59
1760600700000|2025-10-16 07:45:00|141581.2|141481.2|141476.2|141376.2|141586.3|141486.3|141470|141357.1|162
1760601000000|2025-10-16 07:50:00|141476.5|141376.5|141574.1|141374.1|141575|141407.5|141472|141348.5|169
1760601300000|2025-10-16 07:55:00|141573.7|141373.7|141673|141473|141726.9|141519|141570.2|141370.2|170
1760601600000|2025-10-16 08:00:00|141673.5|141473.5|141585|141385|141693.5|141493.5|141558|141358|126
1760601900000|2025-10-16 08:05:00|141585.1|141385.1|141616.5|141416.5|141621.5|141421.5|141585|141385|40
1760602200000|2025-10-16 08:10:00|141618.1|141418.1|141654.5|141454.5|141657.1|141457.1|141617.5|141417.5|58
1760602500000|2025-10-16 08:15:00|141654.1|141454.1|141650.5|141450.5|141675.1|141475.1|141636.5|141436.5|57
1760602800000|2025-10-16 08:20:00|141650.1|141450.1|141624.1|141424.1|141655.1|141455.1|141610.1|141410.1|67
1760603100000|2025-10-16 08:25:00|141624.5|141424.5|141607.5|141507.5|141624.9|141507.5|141569|141417.5|132
1760603400000|2025-10-16 08:30:00|141606.5|141506.5|141593.1|141493.1|141622|141522|141593.1|141493.1|80
1760603700000|2025-10-16 08:35:00|141594.5|141494.5|141651.4|141451.4|141651.4|141501.5|141587.5|141450.4|17
1760604000000|2025-10-16 08:40:00|141655.4|141455.4|141583.5|141483.5|141655.4|141486.5|141581.5|141435.6|22
1760604300000|2025-10-16 08:45:00|141583.1|141483.1|141635|141435|141635|141485|141582|141422.5|22
1760604600000|2025-10-16 08:50:00|141636.5|141436.5|141644|141444|141660|141460|141634|141434|29
1760604900000|2025-10-16 08:55:00|141645|141445|141645|141445|141645|141445|141644.5|141444.5|3
1760605200000|2025-10-16 09:00:00|141646.5|141446.5|141671.5|141471.5|141675|141475|141646.5|141446.5|26
1760605500000|2025-10-16 09:05:00|141673|141473|141656.1|141456.1|141673|141473|141656|141456|29
1760605800000|2025-10-16 09:10:00|141655|141455|141651|141451|141663.5|141463.5|141651|141451|21
1760606100000|2025-10-16 09:15:00|141659|141459|141666.5|141466.5|141670|141470|141657.5|141457.5|45
1760606400000|2025-10-16 09:20:00|141669|141469|141680|141480|141680|141480|141662.5|141462.5|31
1760606700000|2025-10-16 09:25:00|141677.5|141477.5|141685.5|141485.5|141691|141491|141677.5|141477.5|19
1760607000000|2025-10-16 09:30:00|141685|141485|141683.5|141483.5|141691.5|141491.5|141683|141483|42
1760607300000|2025-10-16 09:35:00|141685.5|141485.5|141685.1|141485.1|141692|141492|141685|141485|86
1760607600000|2025-10-16 09:40:00|141680|141480|141666.5|141466.5|141681.5|141481.5|141647|141447|44
1760607900000|2025-10-16 09:45:00|141666.1|141466.1|141665.5|141465.5|141669.5|141469.5|141657.1|141457.1|52
1760608200000|2025-10-16 09:50:00|141659.5|141459.5|141658.1|141458.1|141670.1|141470.1|141656.5|141456.5|29
1760608500000|2025-10-16 09:55:00|141657.5|141457.5|141655.1|141455.1|141659.1|141459.1|141652.1|141452.1|9
1760608800000|2025-10-16 10:00:00|141656.5|141456.5|141656.6|141456.6|141667.5|141467.5|141656.1|141456.1|28
1760609100000|2025-10-16 10:05:00|141662.4|141462.4|141675.5|141475.5|141678.5|141478.5|141657.3|141457.3|33
1760609400000|2025-10-16 10:10:00|141669|141469|141668|141468|141675|141475|141661|141461|18
1760609700000|2025-10-16 10:15:00|141668.5|141468.5|141634.5|141434.5|141668.5|141468.5|141624.9|141424.9|19
1760610000000|2025-10-16 10:20:00|141638.1|141438.1|141610|141410|141651.5|141451.5|141605.1|141405.1|78
1760610300000|2025-10-16 10:25:00|141605|141405|141588.1|141388.1|141605|141405|141558.5|141358.5|42
1760610600000|2025-10-16 10:30:00|141592.1|141392.1|141584.6|141384.6|141603.1|141403.1|141584.6|141384.6|35
1760610900000|2025-10-16 10:35:00|141578.6|141378.6|141545.1|141345.1|141578.6|141378.6|141534.5|141334.5|70
1760611200000|2025-10-16 10:40:00|141545.5|141345.5|141572.5|141372.5|141587.5|141387.5|141545.1|141345.1|50
1760611500000|2025-10-16 10:45:00|141572|141372|141566|141366|141581.9|141381.9|141566|141366|64
1760611800000|2025-10-16 10:50:00|141568.4|141368.4|141548.1|141348.1|141568.8|141368.8|141541.5|141341.5|38
1760612100000|2025-10-16 10:55:00|141550.1|141350.1|141533.5|141333.5|141553.5|141353.5|141533.5|141333.5|44
1760612400000|2025-10-16 11:00:00|141531.5|141331.5|141528.5|141328.5|141540.1|141340.1|141521.5|141321.5|87
1760612700000|2025-10-16 11:05:00|141528|141328|141564.3|141364.3|141569.4|141369.4|141528|141328|83
1760613000000|2025-10-16 11:10:00|141564.5|141364.5|141518.6|141418.6|141572.3|141422.2|141515.5|141363|37
1760613300000|2025-10-16 11:15:00|141518.7|141418.7|141564.5|141364.5|141568.5|141428.5|141515|141363.5|58
1760613600000|2025-10-16 11:20:00|141568.1|141368.1|141661.5|141461.5|141663.5|141463.5|141562.6|141362.6|59
1760613900000|2025-10-16 11:25:00|141662|141462|141700.5|141500.5|141703.1|141503.1|141661.5|141461.5|42
1760614200000|2025-10-16 11:30:00|141705.1|141505.1|141752|141552|141754.4|141554.4|141705.1|141505.1|52
1760614500000|2025-10-16 11:35:00|141737.5|141537.5|141686.5|141486.5|141740.1|141540.1|141651.3|141451.3|81
1760614800000|2025-10-16 11:40:00|141687|141487|141653|141553|141687.7|141553|141633.4|141484.1|32
1760615100000|2025-10-16 11:45:00|141649|141549|141686.1|141486.1|141689.5|141560|141648.5|141468.4|47
1760615400000|2025-10-16 11:50:00|141675.6|141475.6|141659.7|141459.7|141686.7|141486.7|141656.2|141456.2|60
1760615700000|2025-10-16 11:55:00|141657.7|141457.7|141614.4|141514.4|141666.4|141523.4|141605|141457.7|139
1760616000000|2025-10-16 12:00:00|141605.6|141505.6|141589.1|141489.1|141608|141508|141583.5|141483.5|44
1760616300000|2025-10-16 12:05:00|141586.5|141486.5|141627|141527|141627.5|141527.5|141584.5|141484.5|57
1760616600000|2025-10-16 12:10:00|141626.5|141526.5|141617.6|141517.6|141653|141553|141617|141517|82
1760616900000|2025-10-16 12:15:00|141618|141518|141631|141531|141631|141531|141617.3|141517.3|41
1760617200000|2025-10-16 12:20:00|141632|141532|141665.1|141465.1|141679.5|141538.5|141614.1|141465.1|42
1760617500000|2025-10-16 12:25:00|141655.1|141455.1|141595|141495|141660.1|141500|141586.8|141450.1|12
1760617800000|2025-10-16 12:30:00|141588|141488|141553.8|141453.8|141594|141494|141526.5|141388.6|88
1760618100000|2025-10-16 12:35:00|141553.3|141453.3|141615.5|141415.5|141619.3|141475|141499.6|141399.6|102
1760618400000|2025-10-16 12:40:00|141615.1|141415.1|141616.5|141416.5|141665.1|141519.5|141530.5|141385.1|104
1760618700000|2025-10-16 12:45:00|141617|141417|141599.9|141399.9|141617.1|141417.1|141583.5|141383.5|94
1760619000000|2025-10-16 12:50:00|141597.1|141397.1|141546.3|141346.3|141599.7|141399.7|141543.5|141343.5|110
1760619300000|2025-10-16 12:55:00|141546.7|141346.7|141543.7|141343.7|141558.5|141358.5|141534.5|141334.5|51
1760619600000|2025-10-16 13:00:00|141544.6|141344.6|141630.5|141430.5|141689.3|141489.3|141540.1|141340.1|96
1760619900000|2025-10-16 13:05:00|141631.5|141431.5|141584|141484|141666.5|141484|141583.5|141402.7|57
1760620200000|2025-10-16 13:10:00|141583.5|141483.5|141565|141465|141583.5|141483.5|141565|141465|25
1760620500000|2025-10-16 13:15:00|141561.5|141461.5|141522.5|141422.5|141561.5|141461.5|141520|141420|36
1760620800000|2025-10-16 13:20:00|141520|141420|141545.5|141345.5|141547.1|141420|141495|141345.5|96
1760621100000|2025-10-16 13:25:00|141545.1|141345.1|141560.1|141360.1|141566.1|141366.1|141545.1|141345.1|76
1760621400000|2025-10-16 13:30:00|141575.1|141375.1|141608.5|141408.5|141610.5|141410.5|141565.1|141365.1|101
1760621700000|2025-10-16 13:35:00|141609.1|141409.1|141580|141380|141610.1|141410.1|141543|141343|63
1760622000000|2025-10-16 13:40:00|141575|141375|141567|141367|141583.5|141383.5|141562.5|141362.5|42
1760622300000|2025-10-16 13:45:00|141564|141364|141560|141360|141571|141371|141546.6|141346.6|94
1760622600000|2025-10-16 13:50:00|141561|141361|141552.5|141352.5|141580.5|141380.5|141552.5|141352.5|36
1760622900000|2025-10-16 13:55:00|141546.5|141346.5|141596.7|141396.7|141597|141397|141540.2|141340.2|58
1760623200000|2025-10-16 14:00:00|141596.3|141396.3|141560.1|141360.1|141610.5|141410.5|141558.5|141358.5|80
1760623500000|2025-10-16 14:05:00|141560|141360|141547.5|141347.5|141560|141360|141545|141345|49
1760623800000|2025-10-16 14:10:00|141545|141345|141520|141320|141549|141349|141517|141317|75
1760624100000|2025-10-16 14:15:00|141520.5|141320.5|141475|141275|141520.5|141320.5|141475|141275|39
1760624400000|2025-10-16 14:20:00|141466.5|141266.5|141449|141249|141466.5|141266.5|141445|141245|53
1760624700000|2025-10-16 14:25:00|141449.8|141249.8|141402.5|141202.5|141451.4|141251.4|141391.5|141191.5|77
1760625000000|2025-10-16 14:30:00|141402.7|141202.7|141290|141190|141402.7|141239.7|141290|141182.5|90
1760625300000|2025-10-16 14:35:00|141314.5|141214.5|141400.2|141200.2|141400.2|141250.1|141314.5|141200.2|45
1760625600000|2025-10-16 14:40:00|141395.1|141195.1|141363.5|141163.5|141395.1|141195.1|141330.1|141130.1|60
1760625900000|2025-10-16 14:45:00|141360.1|141160.1|141383|141183|141384|141184|141351.5|141151.5|49
1760626200000|2025-10-16 14:50:00|141385|141185|141327.5|141127.5|141385.5|141185.5|141327.5|141127.5|68
1760626500000|2025-10-16 14:55:00|141326.5|141126.5|141279.8|141179.8|141336.5|141180|141275|141123.8|46
1760626800000|2025-10-16 15:00:00|141280|141180|141362.5|141162.5|141374.8|141226.3|141280|141162.5|47
1760627100000|2025-10-16 15:05:00|141362.3|141162.3|141311.5|141211.5|141366.5|141216|141297.1|141161.9|57
1760627400000|2025-10-16 15:10:00|141308.8|141208.8|141305.5|141205.5|141312|141212|141296.5|141196.5|46
1760627700000|2025-10-16 15:15:00|141305.1|141205.1|141355.1|141155.1|141384.5|141227.5|141305.1|141155.1|21
1760628000000|2025-10-16 15:20:00|141356.5|141156.5|141365.1|141165.1|141365.1|141165.1|141355.5|141155.5|26
1760628300000|2025-10-16 15:25:00|141365.4|141165.4|141365.5|141165.5|141368.1|141168.1|141365.1|141165.1|29
1760628600000|2025-10-16 15:30:00|141368.5|141168.5|141430.2|141230.2|141446.5|141246.5|141367.5|141167.5|83
1760628900000|2025-10-16 15:35:00|141428|141228|141396.1|141296.1|141502.3|141302.3|141392.1|141228|69
1760629200000|2025-10-16 15:40:00|141399.5|141299.5|141416.7|141316.7|141423.1|141323.1|141395.1|141295.1|38
1760629500000|2025-10-16 15:45:00|141417.2|141317.2|141426.7|141326.7|141463.5|141363.5|141400.5|141300.5|91
1760629800000|2025-10-16 15:50:00|141424.9|141324.9|141480.3|141280.3|141482.5|141330.3|141424.4|141275.8|22
1760630100000|2025-10-16 15:55:00|141479.9|141279.9|141506.5|141306.5|141551.1|141351.1|141478.5|141278.5|48
1760630400000|2025-10-16 16:00:00|141505.1|141305.1|141489.9|141289.9|141518.5|141318.5|141469.9|141269.9|63
1760630700000|2025-10-16 16:05:00|141489.6|141289.6|141441.3|141341.3|141489.8|141352.3|141430.8|141282.7|68
1760631000000|2025-10-16 16:10:00|141441.2|141341.2|141424.5|141324.5|141441.5|141341.5|141424.5|141324.5|29
1760631300000|2025-10-16 16:15:00|141423.1|141323.1|141455.1|141355.1|141455.9|141355.9|141420.1|141320.1|89
1760631600000|2025-10-16 16:20:00|141456.5|141356.5|141462.1|141362.1|141480.1|141380.1|141440.1|141340.1|65
1760631900000|2025-10-16 16:25:00|141461.5|141361.5|141485.1|141385.1|141485.1|141385.1|141452.5|141352.5|28
1760632200000|2025-10-16 16:30:00|141483.5|141383.5|141531.1|141331.1|141554.1|141454.1|141480.1|141329.9|174
1760632500000|2025-10-16 16:35:00|141547.5|141347.5|141553.7|141353.7|141569.3|141369.3|141540.8|141340.8|102
1760632800000|2025-10-16 16:40:00|141557.3|141357.3|141569.9|141369.9|141582.3|141382.3|141557.3|141357.3|53
1760633100000|2025-10-16 16:45:00|141569.5|141369.5|141530.1|141330.1|141593.9|141393.9|141511.5|141311.5|109
1760633400000|2025-10-16 16:50:00|141540.8|141340.8|141546.3|141346.3|141567.1|141367.1|141534.3|141334.3|117
1760633700000|2025-10-16 16:55:00|141543.8|141343.8|141537.5|141337.5|141555.1|141355.1|141530.3|141330.3|59
1760634000000|2025-10-16 17:00:00|141534.1|141334.1|141541.3|141341.3|141546.3|141346.3|141510|141310|118
1760634300000|2025-10-16 17:05:00|141537.7|141337.7|141509.5|141309.5|141547.3|141347.3|141466.1|141266.1|118
1760634600000|2025-10-16 17:10:00|141516.3|141316.3|141478.3|141278.3|141517.5|141317.5|141462.7|141262.7|68
1760634900000|2025-10-16 17:15:00|141473.7|141273.7|141478.6|141278.6|141487.3|141287.3|141463.7|141263.7|64
1760635200000|2025-10-16 17:20:00|141473.7|141273.7|141500.2|141300.2|141500.2|141300.2|141473.7|141273.7|49
1760635500000|2025-10-16 17:25:00|141501|141301|141545|141345|141545.1|141345.1|141501|141301|53
1760635800000|2025-10-16 17:30:00|141550|141350|141606|141406|141609.5|141409.5|141549|141349|58
1760636100000|2025-10-16 17:35:00|141605.5|141405.5|141593.7|141393.7|141607|141407|141588.7|141388.7|64
1760636400000|2025-10-16 17:40:00|141596.3|141396.3|141596.3|141396.3|141609.1|141409.1|141589.9|141389.9|39
1760636700000|2025-10-16 17:45:00|141595.7|141395.7|141585|141385|141610.3|141410.3|141579.9|141379.9|28
1760637000000|2025-10-16 17:50:00|141586|141386|141584.8|141384.8|141586|141386|141584.8|141384.8|8
1760637300000|2025-10-16 17:55:00|141585|141385|141585|141385|141585.1|141385.1|141584.8|141384.8|8
1760637600000|2025-10-16 18:00:00|141585.5|141385.5|141620.6|141420.6|141625.5|141425.5|141585.5|141385.5|22
1760637900000|2025-10-16 18:05:00|141620.2|141420.2|141632.7|141432.7|141656.5|141456.5|141615|141415|40
1760638200000|2025-10-16 18:10:00|141636.3|141436.3|141673.5|141473.5|141673.9|141473.9|141613.7|141413.7|56
1760638500000|2025-10-16 18:15:00|141673.9|141473.9|141709.1|141509.1|141726.5|141526.5|141673.6|141473.6|107
1760638800000|2025-10-16 18:20:00|141708.1|141508.1|141714.5|141514.5|141717.1|141517.1|141689.7|141489.7|59
1760639100000|2025-10-16 18:25:00|141715.1|141515.1|141720.1|141520.1|141728.1|141528.1|141709.8|141509.8|38
1760639400000|2025-10-16 18:30:00|141715.1|141515.1|141707.5|141507.5|141718.5|141518.5|141705.1|141505.1|40
1760639700000|2025-10-16 18:35:00|141707.1|141507.1|141649.5|141449.5|141707.1|141507.1|141641.7|141441.7|47
1760640000000|2025-10-16 18:40:00|141650|141450|141650.3|141450.3|141655.3|141455.3|141641.7|141441.7|86
1760640300000|2025-10-16 18:45:00|141645.3|141445.3|141629.3|141429.3|141647.3|141447.3|141610.7|141410.7|114
1760640600000|2025-10-16 18:50:00|141621.7|141421.7|141610.7|141410.7|141631.3|141431.3|141603.7|141403.7|101
1760640900000|2025-10-16 18:55:00|141616.3|141416.3|141595.3|141395.3|141616.3|141416.3|141578.3|141378.3|48
1760641200000|2025-10-16 19:00:00|141589.7|141389.7|141602.1|141402.1|141602.5|141402.5|141589.7|141389.7|35
1760641500000|2025-10-16 19:05:00|141608.1|141408.1|141596.3|141396.3|141608.1|141408.1|141593.7|141393.7|83
1760641800000|2025-10-16 19:10:00|141593.7|141393.7|141599|141399|141601.3|141401.3|141593.3|141393.3|26
1760642100000|2025-10-16 19:15:00|141593.7|141393.7|141623.7|141423.7|141633.5|141433.5|141593.7|141393.7|33
1760642400000|2025-10-16 19:20:00|141625.3|141425.3|141615.1|141415.1|141652.3|141452.3|141613.5|141413.5|47
1760642700000|2025-10-16 19:25:00|141616.1|141416.1|141609.3|141409.3|141616.1|141416.1|141593.7|141393.7|27
1760643000000|2025-10-16 19:30:00|141608|141408|141626.3|141426.3|141638.3|141438.3|141603.7|141403.7|48
1760643300000|2025-10-16 19:35:00|141619.9|141419.9|141625.1|141425.1|141625.1|141425.1|141604.5|141404.5|47
1760643600000|2025-10-16 19:40:00|141619.9|141419.9|141596.8|141396.8|141619.9|141419.9|141595.7|141395.7|41
1760643900000|2025-10-16 19:45:00|141606.3|141406.3|141596.3|141396.3|141606.3|141406.3|141587.2|141387.2|23
1760644200000|2025-10-16 19:50:00|141606.3|141406.3|141590.1|141390.1|141606.3|141406.3|141582.5|141382.5|18
1760644500000|2025-10-16 19:55:00|141588.1|141388.1|141593.1|141393.1|141593.1|141393.1|141588.1|141388.1|4
1760659200000|2025-10-17 00:00:00|141603|141389|141549.5|141449.5|141641.6|141476.6|141523.5|141349|395
1760659500000|2025-10-17 00:05:00|141546.5|141446.5|141660.1|141560.1|141721.6|141587.6|141513.1|141413.1|297
1760659800000|2025-10-17 00:10:00|141664|141564|141631|141531|141670.1|141570.1|141616.4|141516.4|276
1760660100000|2025-10-17 00:15:00|141630|141530|141652.5|141552.5|141679.5|141579.5|141629|141529|277
1760660400000|2025-10-17 00:20:00|141652|141552|141654|141454|141655.6|141552|141543|141443|306
1760660700000|2025-10-17 00:25:00|141650.1|141450.1|141616.3|141516.3|141650.1|141520.1|141580.1|141445.1|218
1760661000000|2025-10-17 00:30:00|141614.2|141514.2|141625.4|141525.4|141695|141595|141613.5|141513.5|276
1760661300000|2025-10-17 00:35:00|141625.1|141525.1|141616.1|141516.1|141645.1|141545.1|141603.5|141503.5|195
1760661600000|2025-10-17 00:40:00|141615.8|141515.8|141649.1|141549.1|141678.5|141578.5|141611.1|141511.1|227
1760661900000|2025-10-17 00:45:00|141648.5|141548.5|141640.1|141540.1|141660.1|141560.1|141610.9|141510.9|252
1760662200000|2025-10-17 00:50:00|141641.1|141541.1|141599.5|141499.5|141665.1|141565.1|141580.1|141480.1|205
1760662500000|2025-10-17 00:55:00|141599.1|141499.1|141657.1|141557.1|141664.1|141564.1|141591.5|141491.5|146
1760662800000|2025-10-17 01:00:00|141654.5|141554.5|141616.5|141516.5|141663.5|141563.5|141580.1|141480.1|277
1760663100000|2025-10-17 01:05:00|141617.5|141517.5|141605.1|141505.1|141620.5|141520.5|141594.5|141494.5|218
1760663400000|2025-10-17 01:10:00|141604.1|141504.1|141679.5|141479.5|141680.5|141530.5|141597.4|141478.7|190
1760663700000|2025-10-17 01:15:00|141679|141479|141657.5|141557.5|141686.9|141580|141582.5|141468.5|379
1760664000000|2025-10-17 01:20:00|141657.3|141557.3|141627.5|141527.5|141657.3|141557.3|141605.1|141505.1|251
1760664300000|2025-10-17 01:25:00|141631.1|141531.1|141642.1|141542.1|141655.1|141555.1|141601.3|141501.3|160
1760664600000|2025-10-17 01:30:00|141641.5|141541.5|141657.1|141557.1|141686.5|141586.5|141618.1|141518.1|274
1760664900000|2025-10-17 01:35:00|141656.5|141556.5|141651.1|141551.1|141676.1|141576.1|141632.1|141532.1|256
1760665200000|2025-10-17 01:40:00|141651.5|141551.5|141745|141545|141748.5|141602|141651.1|141545|202
1760665500000|2025-10-17 01:45:00|141750.5|141550.5|141733.1|141633.1|141822|141656.1|141705.1|141550.5|210
1760665800000|2025-10-17 01:50:00|141737|141637|141823.5|141623.5|141833.1|141651.5|141731.5|141590|279
1760666100000|2025-10-17 01:55:00|141825.5|141625.5|141823.3|141723.3|141832.5|141724.9|141772.5|141625.5|247
1760666400000|2025-10-17 02:00:00|141824.9|141724.9|141925|141825|141934.1|141834.1|141817.3|141717.3|323
1760666700000|2025-10-17 02:05:00|141924.9|141824.9|141924.5|141824.5|141932.1|141832.1|141897.3|141797.3|276
1760667000000|2025-10-17 02:10:00|141924.1|141824.1|141867.5|141767.5|141925.1|141825.1|141840.5|141740.5|211
1760667300000|2025-10-17 02:15:00|141866.5|141766.5|141838.5|141738.5|141880|141780|141837|141737|215
1760667600000|2025-10-17 02:20:00|141840|141740|141843|141743|141880.5|141780.5|141830|141730|190
1760667900000|2025-10-17 02:25:00|141842.5|141742.5|141870.2|141770.2|141875|141775|141840.4|141740.4|119
1760668200000|2025-10-17 02:30:00|141869.4|141769.4|141888.1|141788.1|141889.5|141789.5|141862.5|141762.5|155
1760668500000|2025-10-17 02:35:00|141888.5|141788.5|141868.2|141768.2|141901.1|141801.1|141845.4|141745.4|185
1760668800000|2025-10-17 02:40:00|141867.8|141767.8|141810|141710|141875|141775|141807.9|141707.9|161
1760669100000|2025-10-17 02:45:00|141812|141712|141892.3|141792.3|141909.6|141809.6|141795|141695|203
1760669400000|2025-10-17 02:50:00|141892.1|141792.1|141944.5|141844.5|141944.5|141844.5|141877|141777|187
1760669700000|2025-10-17 02:55:00|141942|141842|141906.1|141806.1|141966|141866|141906.1|141806.1|163
1760670000000|2025-10-17 03:00:00|141908.1|141808.1|141911|141811|141943.5|141843.5|141905.5|141805.5|125
1760670300000|2025-10-17 03:05:00|141910|141810|141923|141823|141931|141831|141890.5|141790.5|166
1760670600000|2025-10-17 03:10:00|141924|141824|141898|141798|141924|141824|141890|141790|99
1760670900000|2025-10-17 03:15:00|141895|141795|141828.5|141728.5|141896|141796|141807|141707|171
1760671200000|2025-10-17 03:20:00|141828|141728|141820.5|141720.5|141837|141737|141812.5|141712.5|62
1760671500000|2025-10-17 03:25:00|141820|141720|141815|141715|141821|141721|141813|141713|50
1760671800000|2025-10-17 03:30:00|141823.5|141723.5|141827|141727|141833|141733|141808|141708|93
1760672100000|2025-10-17 03:35:00|141828.5|141728.5|141858.2|141758.2|141875.1|141775.1|141793.5|141693.5|180
1760672400000|2025-10-17 03:40:00|141857|141757|141875.3|141775.3|141885.5|141785.5|141835|141735|146
1760672700000|2025-10-17 03:45:00|141875|141775|141859|141759|141875.9|141775.9|141849.4|141749.4|121
1760673000000|2025-10-17 03:50:00|141859.2|141759.2|141891.5|141791.5|141892|141792|141857.5|141757.5|266
1760673300000|2025-10-17 03:55:00|141889.5|141789.5|141874.1|141774.1|141895.1|141795.1|141871.5|141771.5|131
1760673600000|2025-10-17 04:00:00|141873.5|141773.5|141875.5|141775.5|141875.5|141775.5|141843.5|141743.5|176
1760673900000|2025-10-17 04:05:00|141875.8|141775.8|141852|141752|141882|141782|141845|141745|120
1760674200000|2025-10-17 04:10:00|141854|141754|141857|141757|141859.5|141759.5|141844.5|141744.5|73
1760674500000|2025-10-17 04:15:00|141858|141758|141860|141760|141867|141767|141846.5|141746.5|112
1760674800000|2025-10-17 04:20:00|141860.5|141760.5|141845|141745|141862|141762|141840|141740|125
1760675100000|2025-10-17 04:25:00|141845.1|141745.1|141841.5|141741.5|141845.1|141745.1|141824.5|141724.5|106
1760675400000|2025-10-17 04:30:00|141841|141741|141845|141745|141864.5|141764.5|141840.5|141740.5|107
1760675700000|2025-10-17 04:35:00|141844.5|141744.5|141838.5|141738.5|141845|141745|141811.5|141711.5|82
1760676000000|2025-10-17 04:40:00|141838|141738|141845|141745|141852|141752|141837|141737|79
1760676300000|2025-10-17 04:45:00|141844|141744|141825|141725|141850.5|141750.5|141825|141725|83
1760676600000|2025-10-17 04:50:00|141823.5|141723.5|141811|141711|141827|141727|141795|141695|170
1760676900000|2025-10-17 04:55:00|141811.4|141711.4|141811.8|141711.8|141816|141716|141778.5|141678.5|169
1760677200000|2025-10-17 05:00:00|141810.8|141710.8|141808.5|141708.5|141816.1|141716.1|141793.5|141693.5|152
1760677500000|2025-10-17 05:05:00|141807|141707|141831.1|141731.1|141831.5|141731.5|141803|141703|129
1760677800000|2025-10-17 05:10:00|141831.5|141731.5|141835|141735|141841.5|141741.5|141820|141720|202
1760678100000|2025-10-17 05:15:00|141836.5|141736.5|141843.5|141743.5|141868.5|141768.5|141823.1|141723.1|161
1760678400000|2025-10-17 05:20:00|141844.5|141744.5|141865|141765|141877|141777|141841.5|141741.5|131
1760678700000|2025-10-17 05:25:00|141865.5|141765.5|141909.5|141809.5|141923.5|141823.5|141865|141765|137
1760679000000|2025-10-17 05:30:00|141908.5|141808.5|141810.1|141710.1|141908.5|141808.5|141787.5|141687.5|202
1760679300000|2025-10-17 05:35:00|141817.1|141717.1|141882.5|141782.5|141893|141793|141817.1|141717.1|153
1760679600000|2025-10-17 05:40:00|141886|141786|141896.8|141796.8|141906.8|141806.8|141865|141765|215
1760679900000|2025-10-17 05:45:00|141890.1|141790.1|141883.5|141783.5|141890.3|141790.3|141875|141775|109
1760680200000|2025-10-17 05:50:00|141879.5|141779.5|141860|141760|141879.5|141779.5|141819.5|141719.5|176
1760680500000|2025-10-17 05:55:00|141858|141758|141910|141810|141912.5|141812.5|141854.3|141754.3|140
1760680800000|2025-10-17 06:00:00|141908|141808|141881.9|141781.9|141916.5|141816.5|141870.5|141770.5|158
1760681100000|2025-10-17 06:05:00|141887.5|141787.5|141887.7|141787.7|141905|141805|141849|141749|227
1760681400000|2025-10-17 06:10:00|141888.2|141788.2|141890.5|141790.5|141946.5|141814.5|141875.5|141744.5|266
1760681700000|2025-10-17 06:15:00|141889|141789|141857.8|141757.8|141895|141795|141856.5|141756.5|279
1760682000000|2025-10-17 06:20:00|141856.5|141756.5|141878.8|141778.8|141909.8|141809.8|141854.6|141754.6|243
1760682300000|2025-10-17 06:25:00|141881|141781|141942|141842|141942|141842|141839.4|141739.4|283
1760682600000|2025-10-17 06:30:00|141924|141824|141905.5|141805.5|141959.5|141843|141853.5|141718.6|275
1760682900000|2025-10-17 06:35:00|141909.1|141809.1|141970.6|141870.6|141976.6|141876.6|141902.4|141802.4|135
1760683200000|2025-10-17 06:40:00|141969.2|141869.2|141933.5|141833.5|141981.6|141881.6|141931.2|141831.2|115
1760683500000|2025-10-17 06:45:00|141932.1|141832.1|142003.6|141903.6|142050.6|141904.6|141931.1|141809.4|94
1760683800000|2025-10-17 06:50:00|142001.8|141901.8|141909.6|141809.6|142039.6|141917.6|141892.4|141770.6|179
1760684100000|2025-10-17 06:55:00|141920.6|141820.6|141924.5|141824.5|142014.6|141860.6|141920.6|141785|88
1760684400000|2025-10-17 07:00:00|141924|141824|141942.6|141842.6|142022.6|141874.5|141911.4|141758.4|146
1760684700000|2025-10-17 07:05:00|141950.6|141850.6|142130.6|141930.6|142130.6|141930.6|141940.1|141787.4|115
1760685000000|2025-10-17 07:10:00|142136.6|141936.6|142219.5|142019.5|142227.6|142076.6|142078.8|141928.4|69
1760685300000|2025-10-17 07:15:00|142242.6|142042.6|142230.6|142130.6|142355.6|142168.8|142184|142026.6|108
1760685600000|2025-10-17 07:20:00|142229.5|142129.5|142391.9|142191.9|142466.6|142305.6|142229.5|142129.5|91
1760685900000|2025-10-17 07:25:00|142393.6|142193.6|142306.2|142106.2|142448.6|142248.6|142235|142090.6|93
1760686200000|2025-10-17 07:30:00|142306.5|142106.5|142230.6|142130.6|142307.6|142158.5|142205.2|142045.5|115
1760686500000|2025-10-17 07:35:00|142231|142131|142235|142135|142263.5|142163.5|142223|142123|83
1760686800000|2025-10-17 07:40:00|142232.5|142132.5|142257.7|142057.7|142319.4|142188.5|142231.5|142046.6|133
1760687100000|2025-10-17 07:45:00|142256.9|142056.9|142166.5|142066.5|142258|142098|142121.5|141979.4|94
1760687400000|2025-10-17 07:50:00|142163.5|142063.5|142174|142074|142174.5|142074.5|142160|142060|51
1760687700000|2025-10-17 07:55:00|142173.5|142073.5|142174.5|142074.5|142222.5|142122.5|142168|142068|124
1760688000000|2025-10-17 08:00:00|142175|142075|142147|142047|142206.4|142075|142146.5|141995.5|98
1760688300000|2025-10-17 08:05:00|142148|142048|142325|142125|142325.2|142125.2|142146.5|142046.5|88
1760688600000|2025-10-17 08:10:00|142323.5|142123.5|142260|142160|142325.1|142164.5|142240.4|142089|68
1760688900000|2025-10-17 08:15:00|142261|142161|142363.7|142163.7|142366.4|142198|142261|142133.1|75
1760689200000|2025-10-17 08:20:00|142364.4|142164.4|142421.4|142221.4|142442|142242|142364.4|142164.4|40
1760689500000|2025-10-17 08:25:00|142415.6|142215.6|142369.6|142269.6|142415.6|142271|142316.5|142150.6|67
1760689800000|2025-10-17 08:30:00|142370.6|142270.6|142297|142197|142387.8|142287.8|142292|142192|84
1760690100000|2025-10-17 08:35:00|142297.1|142197.1|142265.5|142165.5|142311.6|142197.1|142252.5|142071.5|58
1760690400000|2025-10-17 08:40:00|142270.1|142170.1|142269.5|142069.5|142294.4|142178.1|142247.5|142062.5|53
1760690700000|2025-10-17 08:45:00|142270.1|142070.1|142234.5|142134.5|142274|142136|142218.6|142070.1|47
1760691000000|2025-10-17 08:50:00|142235|142135|142283.5|142083.5|142284.5|142137.5|142220|142076|80
1760691300000|2025-10-17 08:55:00|142284|142084|142257.5|142157.5|142367.2|142167.2|142257.5|142084|63
1760691600000|2025-10-17 09:00:00|142251|142151|142231.5|142131.5|142251|142151|142228.5|142128.5|52
1760691900000|2025-10-17 09:05:00|142232.5|142132.5|142171.5|142071.5|142284.4|142142|142162.6|142062.6|69
1760692200000|2025-10-17 09:10:00|142172.5|142072.5|142179|142079|142182.7|142082.7|142169.5|142069.5|35
1760692500000|2025-10-17 09:15:00|142173|142073|142170.4|142070.4|142180|142080|142170.4|142070.4|41
1760692800000|2025-10-17 09:20:00|142169.9|142069.9|142224.6|142024.6|142232.4|142069.9|142088|141940.6|77
1760693100000|2025-10-17 09:25:00|142232.4|142032.4|142164|142064|142249.4|142092.5|142164|142018.7|62
1760693400000|2025-10-17 09:30:00|142163.4|142063.4|142140.8|142040.8|142210.4|142063.5|142140.8|141986.7|48
1760693700000|2025-10-17 09:35:00|142141.2|142041.2|142201.3|142001.3|142211.5|142063.9|142141.2|141994.5|54
1760694000000|2025-10-17 09:40:00|142205.5|142005.5|142198.4|141998.4|142225.9|142055.1|142152|141984.7|55
1760694300000|2025-10-17 09:45:00|142192.7|141992.7|142145|142045|142199.4|142045.4|142145|141975.7|28
1760694600000|2025-10-17 09:50:00|142145.1|142045.1|142147.2|141947.2|142155|142046.3|142057.5|141933.6|81
1760694900000|2025-10-17 09:55:00|142142.5|141942.5|142139.2|141939.2|142169.5|142021.1|142117.1|141929.5|76
1760695200000|2025-10-17 10:00:00|142140|141940|142127.5|142027.5|142170.1|142028.5|142102|141940|46
1760695500000|2025-10-17 10:05:00|142127|142027|142115|142015|142131.5|142031.5|142115|142015|50
1760695800000|2025-10-17 10:10:00|142112|142012|142150|141950|142150|142020|142098.5|141950|30
1760696100000|2025-10-17 10:15:00|142148|141948|142137|141937|142148.7|141948.7|142128.5|141928.5|32
1760696400000|2025-10-17 10:20:00|142138.5|141938.5|142142.5|141942.5|142158|141958|142130|141930|28
1760696700000|2025-10-17 10:25:00|142142.1|141942.1|142153.1|141953.1|142156.5|141956.5|142140.5|141940.5|26
1760697000000|2025-10-17 10:30:00|142155.1|141955.1|142165.4|141965.4|142170.4|141970.4|142152|141952|67
1760697300000|2025-10-17 10:35:00|142166.4|141966.4|142172.4|141972.4|142177|142026.5|142125|141951.7|220
1760697600000|2025-10-17 10:40:00|142172.6|141972.6|142164.7|141964.7|142176.8|141976.8|142158.7|141958.7|70
1760697900000|2025-10-17 10:45:00|142169.4|141969.4|142100.5|142000.5|142169.4|142003|142088.7|141938.7|49
1760698200000|2025-10-17 10:50:00|142100.2|142000.2|142118|142018|142121|142021|142097.6|141997.6|81
1760698500000|2025-10-17 10:55:00|142120|142020|142105.2|142005.2|142171.2|142020|142101.1|141952.7|137
1760698800000|2025-10-17 11:00:00|142105.3|142005.3|142090.7|141990.7|142156.5|142008|142086.9|141955.5|48
1760699100000|2025-10-17 11:05:00|142089.9|141989.9|141991.5|141791.5|142146.4|141995.1|141990|141790|110
1760699400000|2025-10-17 11:10:00|141996.5|141796.5|141784.4|141584.4|142024.4|141824.4|141777.4|141577.4|139
1760699700000|2025-10-17 11:15:00|141778.1|141578.1|141847.7|141647.7|141878.1|141678.1|141765.6|141565.6|88
1760700000000|2025-10-17 11:20:00|141846.7|141646.7|141841.7|141641.7|141880.1|141680.1|141835.7|141635.7|43
1760700300000|2025-10-17 11:25:00|141844.4|141644.4|141846.7|141646.7|141873.4|141673.4|141836.7|141636.7|42
1760700600000|2025-10-17 11:30:00|141854.4|141654.4|141838.7|141638.7|141854.4|141654.4|141833.7|141633.7|17
1760700900000|2025-10-17 11:35:00|141875.1|141675.1|141924.4|141724.4|141934.4|141734.4|141865.7|141665.7|18
1760701200000|2025-10-17 11:40:00|141926.8|141726.8|141936.4|141736.4|141941.4|141741.4|141926.7|141726.7|31
1760701500000|2025-10-17 11:45:00|141938.4|141738.4|141943.3|141743.3|141970.4|141770.4|141933.5|141733.5|41
1760701800000|2025-10-17 11:50:00|141942.9|141742.9|141928.4|141728.4|141942.9|141742.9|141906.7|141706.7|22
1760702100000|2025-10-17 11:55:00|141930.4|141730.4|141945|141745|141974.4|141774.4|141925.7|141725.7|115
1760702400000|2025-10-17 12:00:00|141947|141747|141917|141817|141963.5|141817|141875|141728|64
1760702700000|2025-10-17 12:05:00|141915.5|141815.5|141887.1|141787.1|141955.7|141816|141884|141754.3|26
1760703000000|2025-10-17 12:10:00|141891.4|141791.4|141889.5|141789.5|141964.7|141816.5|141889.5|141740.1|80
1760703300000|2025-10-17 12:15:00|141888.5|141788.5|141885.1|141785.1|141951.4|141792|141881.8|141743.7|29
1760703600000|2025-10-17 12:20:00|141960.9|141760.9|141925.1|141825.1|141975.4|141826.5|141900|141740.1|60
1760703900000|2025-10-17 12:25:00|141925.7|141825.7|141984.4|141784.4|142005.4|141857.1|141910|141782.7|61
1760704200000|2025-10-17 12:30:00|141985.7|141785.7|141980.1|141780.1|141995.4|141820|141915.1|141765|13
1760704500000|2025-10-17 12:35:00|141930|141830|141935.9|141835.9|141984.4|141840|141915|141774.7|60
1760704800000|2025-10-17 12:40:00|141936.1|141836.1|141972.1|141872.1|141977.6|141877.6|141935.8|141835.8|88
1760705100000|2025-10-17 12:45:00|141960.1|141860.1|141942|141842|141979.7|141879.7|141932.5|141832.5|54
1760705400000|2025-10-17 12:50:00|141941.5|141841.5|141942.5|141842.5|141958|141858|141915.5|141815.5|29
1760705700000|2025-10-17 12:55:00|141941.5|141841.5|141943.5|141843.5|142006.4|141854.5|141940.5|141802|36
1760706000000|2025-10-17 13:00:00|141942|141842|141939.5|141839.5|141945|141845|141939.5|141839.5|27
1760706300000|2025-10-17 13:05:00|141938.5|141838.5|141922|141822|141940|141840|141915|141815|29
1760706600000|2025-10-17 13:10:00|141921.5|141821.5|141909.2|141809.2|141922|141822|141909.2|141809.2|20
1760706900000|2025-10-17 13:15:00|141950.7|141750.7|141876|141776|141950.7|141793.5|141873.4|141741.9|62
1760707200000|2025-10-17 13:20:00|141875.8|141775.8|141830|141730|141876.2|141776.2|141830|141730|29
1760707500000|2025-10-17 13:25:00|141829.5|141729.5|141864.5|141764.5|141912|141767.1|141829.5|141708.4|41
1760707800000|2025-10-17 13:30:00|141861.1|141761.1|141879|141779|141944.7|141797.5|141850|141705.5|87
1760708100000|2025-10-17 13:35:00|141878.5|141778.5|141923.5|141723.5|141950.2|141800.2|141875|141713.5|147
1760708400000|2025-10-17 13:40:00|141923|141723|142045|141845|142047.5|141847.5|141920.5|141720.5|87
1760708700000|2025-10-17 13:45:00|142043.5|141843.5|142007|141907|142061|141909.2|141985|141820|99
1760709000000|2025-10-17 13:50:00|142006.6|141906.6|141987|141887|142008.7|141908.7|141978.5|141878.5|65
1760709300000|2025-10-17 13:55:00|141986.8|141886.8|142017|141917|142020.2|141920.2|141982.3|141882.3|81
1760709600000|2025-10-17 14:00:00|142016.5|141916.5|142087|141987|142097.1|141997.1|142016.5|141864.1|60
1760709900000|2025-10-17 14:05:00|142086.5|141986.5|142105|142005|142105|142005|142083.5|141983.5|34
1760710200000|2025-10-17 14:10:00|142104.9|142004.9|142124|142024|142154.4|142024.2|142087.5|141954.4|99
1760710500000|2025-10-17 14:15:00|142123.5|142023.5|142149|141949|142150|142023.5|142084.5|141946|37
1760710800000|2025-10-17 14:20:00|142148.5|141948.5|142106.5|142006.5|142152|142013.5|142098|141948.5|78
1760711100000|2025-10-17 14:25:00|142106.8|142006.8|142071.6|141871.6|142109.1|142009.1|142028.5|141844.1|89
1760711400000|2025-10-17 14:30:00|142071.4|141871.4|142048.5|141948.5|142071.6|141948.5|141985.5|141840|84
1760711700000|2025-10-17 14:35:00|142048|141948|142044|141944|142143.5|141993.5|142033.5|141906|84
1760712000000|2025-10-17 14:40:00|142044.5|141944.5|142082.4|141882.4|142092|141953.5|142035|141850.4|63
1760712300000|2025-10-17 14:45:00|142081.4|141881.4|141972.5|141872.5|142082|141933|141960|141788|68
1760712600000|2025-10-17 14:50:00|141975|141875|141992|141892|142001|141901|141970|141870|19
1760712900000|2025-10-17 14:55:00|141991.5|141891.5|141988.5|141888.5|141996|141896|141980|141880|48
1760713200000|2025-10-17 15:00:00|141990|141890|142023.5|141923.5|142037.5|141937.5|141985.5|141885.5|67
1760713500000|2025-10-17 15:05:00|142024|141924|142035|141935|142045|141945|142021|141921|26
1760713800000|2025-10-17 15:10:00|142034.5|141934.5|142030.2|141930.2|142040|141940|142021.1|141921.1|37
1760714100000|2025-10-17 15:15:00|142025|141925|142075|141875|142085|141925.1|141990|141845.1|41
1760714400000|2025-10-17 15:20:00|142082.5|141882.5|142100.5|141900.5|142117.5|141917.5|142082.5|141882.5|19
1760714700000|2025-10-17 15:25:00|142099.9|141899.9|142093.7|141893.7|142111|141911|142093.7|141893.7|18
1760715000000|2025-10-17 15:30:00|142076.7|141876.7|142067.3|141867.3|142093.7|141893.7|142056.7|141856.7|25
1760715300000|2025-10-17 15:35:00|142062.7|141862.7|142058.7|141858.7|142093.3|141893.3|142058.7|141858.7|43
1760715600000|2025-10-17 15:40:00|142060.2|141860.2|142066.3|141866.3|142066.3|141866.3|142058.5|141858.5|8
1760716200000|2025-10-17 15:50:00|142061.7|141861.7|142066.3|141866.3|142066.3|141866.3|142061.7|141861.7|4
1760716500000|2025-10-17 15:55:00|142070.3|141870.3|142070.2|141870.2|142070.5|141870.5|142069.3|141869.3|8
1760716800000|2025-10-17 16:00:00|142071|141871|142082.8|141882.8|142096.3|141896.3|142071|141871|33
1760717100000|2025-10-17 16:05:00|142083.2|141883.2|142025.1|141825.1|142100.3|141900.3|142025|141825|55
1760717400000|2025-10-17 16:10:00|142039.5|141839.5|142029.8|141829.8|142039.5|141839.5|142015.1|141815.1|19
1760717700000|2025-10-17 16:15:00|142025.1|141825.1|142020.1|141820.1|142025.1|141825.1|142019.9|141819.9|7
1760718000000|2025-10-17 16:20:00|142020|141820|142021.4|141821.4|142023|141823|142019.2|141819.2|19
1760718300000|2025-10-17 16:25:00|142022|141822|142030.2|141830.2|142030.2|141830.2|142022|141822|17
1760718600000|2025-10-17 16:30:00|142035.1|141835.1|142035.1|141835.1|142035.1|141835.1|142035.1|141835.1|1
1760718900000|2025-10-17 16:35:00|142037.1|141837.1|142046.3|141846.3|142047.3|141847.3|142037.1|141837.1|13
1760719200000|2025-10-17 16:40:00|142043.7|141843.7|142043.7|141843.7|142047.3|141847.3|142038.7|141838.7|15
1760719500000|2025-10-17 16:45:00|142048.3|141848.3|142035.1|141835.1|142048.3|141848.3|142032.5|141832.5|9
1760719800000|2025-10-17 16:50:00|142032.5|141832.5|142049.9|141849.9|142052|141852|142022.1|141822.1|22
1760720100000|2025-10-17 16:55:00|142050.5|141850.5|142069.7|141869.7|142076.5|141876.5|142049.9|141849.9|29
1760720400000|2025-10-17 17:00:00|142070.3|141870.3|142093.7|141893.7|142110.3|141910.3|142070.3|141870.3|37
1760720700000|2025-10-17 17:05:00|142096.3|141896.3|142103.5|141903.5|142103.5|141903.5|142096.3|141896.3|3
1760721000000|2025-10-17 17:10:00|142101|141901|142125.3|141925.3|142133.2|141933.2|142099.9|141899.9|36
1760721300000|2025-10-17 17:15:00|142120.3|141920.3|142125.1|141925.1|142125.5|141925.5|142120.1|141920.1|14
1760721600000|2025-10-17 17:20:00|142125.2|141925.2|142125.1|141925.1|142125.9|141925.9|142122.1|141922.1|15
1760721900000|2025-10-17 17:25:00|142125.6|141925.6|142125.4|141925.4|142125.6|141925.6|142125.4|141925.4|5
1760722200000|2025-10-17 17:30:00|142125.6|141925.6|142123.1|141923.1|142125.8|141925.8|142123|141923|21
1760722500000|2025-10-17 17:35:00|142123.5|141923.5|142149.9|141949.9|142160.1|141960.1|142123.5|141923.5|31
1760722800000|2025-10-17 17:40:00|142155.1|141955.1|142159.9|141959.9|142177.1|141977.1|142155|141955|11
1760723100000|2025-10-17 17:45:00|142161.5|141961.5|142150.1|141950.1|142180.1|141980.1|142143.1|141943.1|15
1760723400000|2025-10-17 17:50:00|142145.5|141945.5|142140.7|141940.7|142156.3|141956.3|142130.1|141930.1|18
1760723700000|2025-10-17 17:55:00|142146.3|141946.3|142150.5|141950.5|142160.1|141960.1|142130.1|141930.1|17
1760724000000|2025-10-17 18:00:00|142152.6|141952.6|142148.7|141948.7|142154.8|141954.8|142148.7|141948.7|5
1760724600000|2025-10-17 18:10:00|142149.3|141949.3|142141.1|141941.1|142156.3|141956.3|142130|141930|46
1760724900000|2025-10-17 18:15:00|142140.5|141940.5|142113.4|141913.4|142142.5|141942.5|142113.1|141913.1|88
1760725200000|2025-10-17 18:20:00|142113.5|141913.5|142104.3|141904.3|142113.9|141913.9|142099|141899|28
1760725500000|2025-10-17 18:25:00|142104.1|141904.1|142104.7|141904.7|142105.1|141905.1|142098|141898|7
1760725800000|2025-10-17 18:30:00|142105.1|141905.1|142105.1|141905.1|142105.1|141905.1|142105.1|141905.1|1
1760726100000|2025-10-17 18:35:00|142103.1|141903.1|142104.7|141904.7|142105.1|141905.1|142103.1|141903.1|3
1760726700000|2025-10-17 18:45:00|142104.9|141904.9|142076.3|141876.3|142105.1|141905.1|142073.7|141873.7|18
1760727000000|2025-10-17 18:50:00|142072.7|141872.7|142076.3|141876.3|142076.3|141876.3|142069.9|141869.9|13
1760727300000|2025-10-17 18:55:00|142066.3|141866.3|141990.2|141790.2|142066.3|141866.3|141940.5|141740.5|31
1760727600000|2025-10-17 19:00:00|141989.5|141789.5|141969.5|141769.5|141989.5|141789.5|141957.7|141757.7|34
1760727900000|2025-10-17 19:05:00|141969.4|141769.4|141983.5|141783.5|141983.5|141783.5|141969.4|141769.4|3
1760728200000|2025-10-17 19:10:00|141987.5|141787.5|141978.6|141778.6|141987.5|141787.5|141977.3|141777.3|12
1760728500000|2025-10-17 19:15:00|141978.7|141778.7|141976.5|141776.5|141979|141779|141975.9|141775.9|11
1760728800000|2025-10-17 19:20:00|141976.4|141776.4|141975.2|141775.2|141977.4|141777.4|141975.2|141775.2|15
1760729100000|2025-10-17 19:25:00|141975.4|141775.4|141981|141781|141982|141782|141975.4|141775.4|30
1760729400000|2025-10-17 19:30:00|141978.5|141778.5|141994|141794|141994|141794|141978|141778|16
1760729700000|2025-10-17 19:35:00|142000|141800|142000.1|141800.1|142003|141803|142000|141800|5
1760730000000|2025-10-17 19:40:00|142010.1|141810.1|141999.1|141799.1|142010.1|141810.1|141999.1|141799.1|4
1760730300000|2025-10-17 19:45:00|141995.1|141795.1|141993|141793|141999.1|141799.1|141992.5|141792.5|6
1760730900000|2025-10-17 19:55:00|141983.7|141783.7|141983.7|141783.7|142005|141805|141979.8|141779.8|8
1760918400000|2025-10-20 00:00:00|142080.1|141880.1|141961.5|141861.5|142090.6|141939.5|141951.5|141851.5|261
1760918700000|2025-10-20 00:05:00|141960|141860|141960|141860|141987.5|141887.5|141943|141843|371
1760919000000|2025-10-20 00:10:00|141964.5|141864.5|142067.7|141967.7|142082.1|141982.1|141960|141860|337
1760919300000|2025-10-20 00:15:00|142068.1|141968.1|142077.1|141977.1|142121.1|142021.1|142044.5|141944.5|329
1760919600000|2025-10-20 00:20:00|142071|141971|142046.5|141946.5|142071|141971|142036.5|141936.5|221
1760919900000|2025-10-20 00:25:00|142048.5|141948.5|142116|142016|142116.5|142016.5|142039.5|141939.5|170
1760920200000|2025-10-20 00:30:00|142116.5|142016.5|142118.2|142018.2|142118.9|142018.9|142098.1|141998.1|162
1760920500000|2025-10-20 00:35:00|142118.1|142018.1|141999.1|141899.1|142118.1|142018.1|141989|141889|242
1760920800000|2025-10-20 00:40:00|141998.7|141898.7|141996.1|141896.1|142017.1|141917.1|141975|141875|225
1760921100000|2025-10-20 00:45:00|141995.7|141895.7|141996.6|141896.6|142002|141902|141950.2|141850.2|287
1760921400000|2025-10-20 00:50:00|141996.7|141896.7|141978.5|141878.5|142002|141902|141965|141865|138
1760921700000|2025-10-20 00:55:00|141983.5|141883.5|141974.1|141874.1|142005.1|141905.1|141950.1|141850.1|249
1760922000000|2025-10-20 01:00:00|141982|141882|141913.3|141813.3|141993.3|141893.3|141874|141774|267
1760922300000|2025-10-20 01:05:00|141911.9|141811.9|141915|141815|141945.3|141845.3|141891.5|141791.5|187
1760922600000|2025-10-20 01:10:00|141917|141817|141910|141810|141930|141830|141901|141801|173
1760922900000|2025-10-20 01:15:00|141905.1|141805.1|141941|141841|141949.9|141849.9|141900.5|141800.5|214
1760923200000|2025-10-20 01:20:00|141944.5|141844.5|142011.5|141911.5|142030.1|141930.1|141942.1|141842.1|187
1760923500000|2025-10-20 01:25:00|142012.1|141912.1|142040|141940|142042|141942|142010|141910|150
1760923800000|2025-10-20 01:30:00|142041.5|141941.5|142070.5|141970.5|142085.5|141985.5|142041.3|141941.3|197
1760924100000|2025-10-20 01:35:00|142070|141970|142074.6|141974.6|142083|141983|142061.8|141961.8|192
1760924400000|2025-10-20 01:40:00|142075|141975|142065|141965|142099|141999|142060.5|141960.5|224
1760924700000|2025-10-20 01:45:00|142064.8|141964.8|142060|141960|142078.4|141978.4|142045.5|141945.5|183
1760925000000|2025-10-20 01:50:00|142059.5|141959.5|142053.5|141953.5|142076.1|141976.1|142045.5|141945.5|139
1760925300000|2025-10-20 01:55:00|142055.1|141955.1|142080|141980|142089.1|141989.1|142045|141945|142
1760925600000|2025-10-20 02:00:00|142078|141978|142009|141909|142085.5|141978|142008.5|141872.1|159
1760925900000|2025-10-20 02:05:00|142000.5|141900.5|142059.5|141859.5|142070.6|141920|141999|141855|92
1760926200000|2025-10-20 02:10:00|142060|141860|141938.5|141838.5|142060|141910.1|141919.5|141761|120
1760926500000|2025-10-20 02:15:00|141941|141841|141944.4|141844.4|141967|141867|141929.5|141829.5|175
1760926800000|2025-10-20 02:20:00|141944.7|141844.7|141959.5|141859.5|141984.4|141884.4|141944.2|141844.2|208
1760927100000|2025-10-20 02:25:00|141954.3|141854.3|141889.4|141789.4|141954.7|141854.7|141868.5|141768.5|130
1760927400000|2025-10-20 02:30:00|141889.7|141789.7|141883.7|141783.7|141920.8|141820.8|141881|141781|155
1760927700000|2025-10-20 02:35:00|141884.1|141784.1|141845.3|141745.3|141884.3|141784.3|141799.5|141699.5|240
1760928000000|2025-10-20 02:40:00|141845.2|141745.2|141860|141760|141868.2|141768.2|141830.5|141730.5|141
1760928300000|2025-10-20 02:45:00|141866.7|141766.7|141909.5|141809.5|141920.1|141820.1|141848.1|141748.1|165
1760928600000|2025-10-20 02:50:00|141900|141800|141948.5|141848.5|141950|141850|141900|141800|73
1760928900000|2025-10-20 02:55:00|141950|141850|141900.5|141800.5|141950|141850|141900.5|141800.5|143
1760929200000|2025-10-20 03:00:00|141895.5|141795.5|141947.5|141847.5|141950|141850|141891.5|141791.5|136
1760929500000|2025-10-20 03:05:00|141934.1|141834.1|141927.5|141827.5|141937|141837|141927.5|141827.5|24
1760929800000|2025-10-20 03:10:00|141929.5|141829.5|141884.6|141784.6|141929.5|141829.5|141871.4|141771.4|133
1760930100000|2025-10-20 03:15:00|141884.7|141784.7|141870.1|141770.1|141894.7|141794.7|141861.5|141761.5|69
1760930400000|2025-10-20 03:20:00|141868.2|141768.2|141881.6|141781.6|141883.6|141783.6|141861.5|141761.5|88
1760930700000|2025-10-20 03:25:00|141880.5|141780.5|141862|141762|141883.7|141783.7|141860.2|141760.2|71
1760931000000|2025-10-20 03:30:00|141864.5|141764.5|141846.5|141746.5|141871|141771|141841|141741|78
1760931300000|2025-10-20 03:35:00|141846|141746|141855|141755|141862.8|141762.8|141843.3|141743.3|97
1760931600000|2025-10-20 03:40:00|141853|141753|141841.5|141741.5|141853|141753|141826.5|141726.5|39
1760931900000|2025-10-20 03:45:00|141841|141741|141845|141745|141850|141750|141834.5|141734.5|71
1760932200000|2025-10-20 03:50:00|141845.5|141745.5|141810.3|141710.3|141885.1|141785.1|141805.9|141705.9|173
1760932500000|2025-10-20 03:55:00|141810.2|141710.2|141810.6|141710.6|141830|141730|141796.5|141696.5|158
1760932800000|2025-10-20 04:00:00|141811|141711|141761|141661|141813.5|141713.5|141758.7|141658.7|213
1760933100000|2025-10-20 04:05:00|141761.7|141661.7|141751|141651|141770.6|141670.6|141732.9|141632.9|238
1760933400000|2025-10-20 04:10:00|141747.5|141647.5|141718|141618|141777.5|141677.5|141718|141618|133
1760933700000|2025-10-20 04:15:00|141714|141614|141691|141591|141719|141619|141678.6|141578.6|114
1760934000000|2025-10-20 04:20:00|141690|141590|141688.5|141588.5|141705.5|141605.5|141685|141585|97
1760934300000|2025-10-20 04:25:00|141692.2|141592.2|141705|141605|141712.2|141612.2|141660|141560|167
1760934600000|2025-10-20 04:30:00|141712.4|141612.4|141696.1|141596.1|141714.7|141614.7|141681.5|141581.5|111
1760934900000|2025-10-20 04:35:00|141697.1|141597.1|141687.1|141587.1|141697.1|141597.1|141660.5|141560.5|177
1760935200000|2025-10-20 04:40:00|141688.1|141588.1|141661.5|141561.5|141699.4|141599.4|141655|141555|97
1760935500000|2025-10-20 04:45:00|141661|141561|141616.5|141516.5|141664.5|141564.5|141608.8|141508.8|217
1760935800000|2025-10-20 04:50:00|141626.1|141526.1|141638|141538|141658|141558|141623.1|141523.1|170
1760936100000|2025-10-20 04:55:00|141638.5|141538.5|141640.6|141540.6|141652.7|141552.7|141620.1|141520.1|144
1760936400000|2025-10-20 05:00:00|141640.8|141540.8|141643.8|141543.8|141660|141560|141633.9|141533.9|141
1760936700000|2025-10-20 05:05:00|141644|141544|141627|141527|141645|141545|141607|141507|130
1760937000000|2025-10-20 05:10:00|141628.5|141528.5|141612|141512|141652.5|141552.5|141612|141512|125
1760937300000|2025-10-20 05:15:00|141611.2|141511.2|141631.1|141531.1|141631.1|141531.1|141597|141497|120
1760937600000|2025-10-20 05:20:00|141632.5|141532.5|141601.5|141501.5|141650|141550|141571.5|141471.5|117
1760937900000|2025-10-20 05:25:00|141603|141503|141535.1|141435.1|141614|141514|141531.5|141431.5|148
1760938200000|2025-10-20 05:30:00|141534.5|141434.5|141550.3|141450.3|141590.6|141490.6|141525|141425|187
1760938500000|2025-10-20 05:35:00|141550.5|141450.5|141564.8|141464.8|141570|141470|141536|141436|156
1760938800000|2025-10-20 05:40:00|141564.4|141464.4|141579|141479|141590.4|141490.4|141556.6|141456.6|172
1760939100000|2025-10-20 05:45:00|141578.5|141478.5|141606.5|141506.5|141632|141532|141577.1|141477.1|208
1760939400000|2025-10-20 05:50:00|141607.5|141507.5|141664.1|141564.1|141670.1|141570.1|141590|141490|138
1760939700000|2025-10-20 05:55:00|141663.5|141563.5|141699.8|141599.8|141711|141611|141655|141555|216
1760940000000|2025-10-20 06:00:00|141705.7|141605.7|141735.5|141635.5|141772.5|141672.5|141690|141590|339
1760940300000|2025-10-20 06:05:00|141736|141636|141762.7|141662.7|141806.5|141678.5|141730|141597.3|215
1760940600000|2025-10-20 06:10:00|141767.3|141667.3|141815|141715|141860.9|141720.4|141762.7|141633|218
1760940900000|2025-10-20 06:15:00|141812.5|141712.5|141827|141727|141827|141727|141748.1|141648.1|276
1760941200000|2025-10-20 06:20:00|141836|141736|141765.9|141665.9|141839.6|141739.6|141746.7|141646.7|183
1760941500000|2025-10-20 06:25:00|141765.7|141665.7|141718.1|141618.1|141786.2|141686.2|141689|141589|255
1760941800000|2025-10-20 06:30:00|141713.5|141613.5|141729.1|141629.1|141739.5|141639.5|141707|141607|144
1760942100000|2025-10-20 06:35:00|141726.5|141626.5|141815|141715|141880.6|141737|141725.3|141625.3|117
1760942400000|2025-10-20 06:40:00|141815.1|141715.1|141834.5|141734.5|141890.1|141745.1|141815.1|141672.5|66
1760942700000|2025-10-20 06:45:00|141835|141735|141895|141695|141895|141754.7|141799.5|141627.4|82
1760943000000|2025-10-20 06:50:00|141875.1|141675.1|141825.1|141725.1|141880.6|141740.1|141776.1|141630.1|121
1760943300000|2025-10-20 06:55:00|141825.5|141725.5|141829.5|141729.5|141830.6|141730.6|141824.5|141724.5|21
1760943600000|2025-10-20 07:00:00|141835.5|141735.5|141942|141742|142001.9|141897.6|141835.5|141726.5|163
1760943900000|2025-10-20 07:05:00|141946|141746|142037.3|141837.3|142076.8|141876.8|141914.6|141746|23
1760944200000|2025-10-20 07:10:00|141969.4|141869.4|141971|141871|142062.6|141915.1|141969.4|141819.4|50
1760944500000|2025-10-20 07:15:00|141971.5|141871.5|141960.6|141860.6|142080.6|141916.4|141888.5|141788.5|72
1760944800000|2025-10-20 07:20:00|141953.3|141853.3|141942.7|141842.7|141999.2|141853.3|141895.4|141790.9|64
1760945100000|2025-10-20 07:25:00|141942.5|141842.5|141926|141826|141945.6|141845.6|141923.5|141823.5|53
1760945400000|2025-10-20 07:30:00|141926.1|141826.1|141922.3|141822.3|141926.1|141826.1|141871.1|141771.1|57
1760945700000|2025-10-20 07:35:00|141923.3|141823.3|141970|141870|141982|141882|141921|141821|52
1760946000000|2025-10-20 07:40:00|141968.5|141868.5|141921.5|141821.5|141968.5|141868.5|141910|141810|52
1760946300000|2025-10-20 07:45:00|141920|141820|141974|141874|141985|141885|141920|141820|40
1760946600000|2025-10-20 07:50:00|141970.5|141870.5|141983.5|141883.5|142028.5|141928.5|141970|141870|76
1760946900000|2025-10-20 07:55:00|141970.5|141870.5|142013.5|141913.5|142035|141935|141951.5|141851.5|85
1760947200000|2025-10-20 08:00:00|142013|141913|141993.5|141893.5|142087|141987|141993|141893|92
1760947500000|2025-10-20 08:05:00|141993|141893|141998|141898|142000|141900|141963.5|141863.5|31
1760947800000|2025-10-20 08:10:00|142000|141900|141968.5|141868.5|142000.5|141900.5|141945|141845|53
1760948100000|2025-10-20 08:15:00|141966.5|141866.5|142036.4|141836.4|142041.4|141889|141966|141831.7|20
1760948400000|2025-10-20 08:20:00|142041.4|141841.4|142025.4|141825.4|142049.4|141849.4|142025.2|141825.2|11
1760948700000|2025-10-20 08:25:00|142025.2|141825.2|142025.3|141825.3|142026.2|141826.2|142025.2|141825.2|8
1760949000000|2025-10-20 08:30:00|142025.2|141825.2|142010.1|141810.1|142047.9|141847.9|142000.1|141800.1|27
1760949300000|2025-10-20 08:35:00|142010.5|141810.5|142062.5|141862.5|142063.5|141863.5|142010.5|141810.5|38
1760949600000|2025-10-20 08:40:00|142062.1|141862.1|142050.1|141850.1|142062.1|141862.1|142034.5|141834.5|27
1760949900000|2025-10-20 08:45:00|142047.1|141847.1|142047.5|141847.5|142048.5|141848.5|142043.1|141843.1|22
1760950200000|2025-10-20 08:50:00|142047.1|141847.1|142060.1|141860.1|142076.5|141876.5|142046.1|141846.1|25
1760950500000|2025-10-20 08:55:00|142058.1|141858.1|142062.1|141862.1|142082.5|141882.5|142048.5|141848.5|30
1760950800000|2025-10-20 09:00:00|142056.1|141856.1|142061.1|141861.1|142081.5|141881.5|142041.5|141841.5|90
1760951100000|2025-10-20 09:05:00|142062.7|141862.7|141968.5|141868.5|142071.1|141888|141955.2|141815.1|106
1760951400000|2025-10-20 09:10:00|141971.5|141871.5|141946.6|141846.6|141990|141872|141845|141745|117
1760951700000|2025-10-20 09:15:00|141945.2|141845.2|142014.6|141814.6|142052.2|141896.8|141921.8|141802.7|94
1760952000000|2025-10-20 09:20:00|142014.5|141814.5|142012.5|141812.5|142015.3|141815.3|142011.3|141811.3|20
1760952300000|2025-10-20 09:25:00|142012.4|141812.4|142020|141920|142057.1|141920|141988|141812.4|44
1760952600000|2025-10-20 09:30:00|142020.5|141920.5|142013|141913|142020.5|141920.5|142000|141900|53
1760952900000|2025-10-20 09:35:00|142013.6|141913.6|141991.5|141891.5|142013.9|141913.9|141991.5|141891.5|54
1760953200000|2025-10-20 09:40:00|141981.5|141881.5|141943|141843|142030.1|141881.5|141941.5|141789|34
1760953500000|2025-10-20 09:45:00|141935.1|141835.1|141948.4|141848.4|141953.5|141853.5|141935.1|141835.1|46
1760953800000|2025-10-20 09:50:00|141948.5|141848.5|142055.1|141855.1|142065.1|141915.1|141948.5|141848.5|52
1760954100000|2025-10-20 09:55:00|142055.5|141855.5|142140.5|141940.5|142145.1|141945.1|142055.5|141855.5|61
1760954400000|2025-10-20 10:00:00|142135.5|141935.5|142140.1|141940.1|142142.1|141942.1|142125.1|141925.1|29
1760954700000|2025-10-20 10:05:00|142139.5|141939.5|142087|141987|142140.1|141988|142087|141936.5|13
1760955000000|2025-10-20 10:10:00|142090|141990|142076.5|141976.5|142098|141998|142070|141970|41
1760955300000|2025-10-20 10:15:00|142075|141975|142082.5|141982.5|142084|141984|142075|141975|13
1760955600000|2025-10-20 10:20:00|142081.5|141981.5|142068|141968|142086|141986|142068|141968|73
1760955900000|2025-10-20 10:25:00|142069|141969|142068|141968|142071.5|141971.5|142066.5|141966.5|19
1760956200000|2025-10-20 10:30:00|142066.5|141966.5|142068.5|141968.5|142068.5|141968.5|142064.5|141964.5|25
1760956500000|2025-10-20 10:35:00|142067|141967|142065|141965|142070|141970|142063.5|141963.5|20
1760956800000|2025-10-20 10:40:00|142064.5|141964.5|142060|141960|142065|141965|142036.5|141936.5|22
1760957100000|2025-10-20 10:45:00|142062|141962|142026.5|141926.5|142062|141962|142026.5|141926.5|32
1760957400000|2025-10-20 10:50:00|142027|141927|142030|141930|142047.9|141947.9|142009.4|141909.4|42
1760957700000|2025-10-20 10:55:00|142032|141932|142038.5|141938.5|142038.5|141938.5|142025|141925|107
1760958000000|2025-10-20 11:00:00|142040|141940|142044.4|141944.4|142044.4|141944.4|142034.6|141934.6|12
1760958300000|2025-10-20 11:05:00|142041.5|141941.5|142089.4|141889.4|142091.4|141945.4|142025.6|141884.4|19
1760958600000|2025-10-20 11:10:00|142094.4|141894.4|142030|141930|142094.4|141937.5|142030|141894.4|3
1760959200000|2025-10-20 11:20:00|142088|141888|142094.4|141894.4|142095|141895|142085.6|141885.6|4
1760959500000|2025-10-20 11:25:00|142088|141888|142135|141935|142135|141935|142075.6|141875.6|27
1760959800000|2025-10-20 11:30:00|142137.5|141937.5|142097.5|141997.5|142137.5|141997.5|142082.5|141932.5|19
1760960100000|2025-10-20 11:35:00|142092.5|141992.5|142122.5|142022.5|142122.5|142022.5|142092.5|141992.5|10
1760960400000|2025-10-20 11:40:00|142136.2|142036.2|142140|142040|142150.2|142050.2|142132.5|142032.5|23
1760960700000|2025-10-20 11:45:00|142145|142045|142140|142040|142145|142045|142140|142040|4
1760961000000|2025-10-20 11:50:00|142145|142045|142215|142115|142266|142132.5|142145|142033.5|173
1760961300000|2025-10-20 11:55:00|142213.5|142113.5|142098|141998|142214|142114|142091.5|141991.5|110
1760961600000|2025-10-20 12:00:00|142098.5|141998.5|142143|142043|142143|142043|142069.5|141969.5|65
1760961900000|2025-10-20 12:05:00|142144|142044|142166.5|142066.5|142167|142067|142144|142044|18
1760962200000|2025-10-20 12:10:00|142167|142067|142176.4|142076.4|142236.4|142084.4|142167|142021.6|40
1760962500000|2025-10-20 12:15:00|142180.4|142080.4|142163.5|142063.5|142180.4|142080.4|142162|142062|52
1760962800000|2025-10-20 12:20:00|142168.4|142068.4|142145.5|142045.5|142168.4|142068.4|142138.7|142038.7|46
1760963100000|2025-10-20 12:25:00|142145.1|142045.1|142205.1|142005.1|142220.4|142051.4|142139.7|141986.5|42
1760963400000|2025-10-20 12:30:00|142214.4|142014.4|142204.4|142004.4|142216.4|142016.4|142195.6|141995.6|44
1760963700000|2025-10-20 12:35:00|142173|141973|142190|141990|142197.4|142035.1|142125.6|141970|34
1760964000000|2025-10-20 12:40:00|142140|142040|142166.5|142066.5|142166.8|142066.8|142135|142035|41
1760964300000|2025-10-20 12:45:00|142160.1|142060.1|142152|142052|142165|142065|142150|142050|47
1760964600000|2025-10-20 12:50:00|142153|142053|142151.5|142051.5|142166.4|142066.4|142151.5|142051.5|29
1760964900000|2025-10-20 12:55:00|142153|142053|142150|142050|142155|142055|142143|142043|32
1760965200000|2025-10-20 13:00:00|142151.5|142051.5|142177.6|142077.6|142178.8|142078.8|142149.4|142049.4|58
1760965500000|2025-10-20 13:05:00|142177.8|142077.8|142178|142078|142179.7|142079.7|142175.5|142075.5|21
1760965800000|2025-10-20 13:10:00|142176|142076|142178.1|141978.1|142190|142079.5|142140.1|141978.1|45
1760966100000|2025-10-20 13:15:00|142178.5|141978.5|142168|142068|142186.5|142070.3|142135|141978.5|64
1760966400000|2025-10-20 13:20:00|142168.1|142068.1|142176|142076|142185.2|142085.2|142168.1|142068.1|115
1760966700000|2025-10-20 13:25:00|142175.5|142075.5|142158.5|142058.5|142176|142076|142153|142053|75
1760967000000|2025-10-20 13:30:00|142153|142053|142178.5|141978.5|142208.5|142062|142153|141978.5|64
1760967300000|2025-10-20 13:35:00|142179.1|141979.1|142147.6|141947.6|142200.7|142000.7|142143.8|141943.8|56
1760967600000|2025-10-20 13:40:00|142144.2|141944.2|142161.5|141961.5|142165.5|141965.5|142142|141942|41
1760967900000|2025-10-20 13:45:00|142163|141963|142163.1|141963.1|142165.5|141965.5|142156.1|141956.1|57
1760968200000|2025-10-20 13:50:00|142159.1|141959.1|142170.5|141970.5|142170.5|141970.5|142157.1|141957.1|61
1760968500000|2025-10-20 13:55:00|142173.5|141973.5|142082.1|141982.1|142173.5|142035|142082.1|141970.1|41
1760968800000|2025-10-20 14:00:00|142080.5|141980.5|142080|141980|142100|142000|142066.8|141966.8|48
1760969100000|2025-10-20 14:05:00|142079.6|141979.6|142033|141933|142089.5|141989.5|142028|141928|47
1760969400000|2025-10-20 14:10:00|142034|141934|142021.5|141921.5|142040|141940|142021.5|141921.5|47
1760969700000|2025-10-20 14:15:00|142023.5|141923.5|141960|141860|142023.5|141923.5|141960|141860|59
1760970000000|2025-10-20 14:20:00|141960.5|141860.5|141944.5|141744.5|141982.5|141876.3|141917.1|141717.1|120
1760970300000|2025-10-20 14:25:00|141944.1|141744.1|141865.5|141765.5|141944.5|141784.5|141856|141726.5|39
1760970600000|2025-10-20 14:30:00|141865|141765|141892.5|141792.5|141892.5|141792.5|141865|141765|10
1760970900000|2025-10-20 14:35:00|141909.5|141809.5|141835|141735|141963.5|141809.5|141835|141735|56
1760971200000|2025-10-20 14:40:00|141835.1|141735.1|141872.5|141772.5|141873|141773|141835.1|141735.1|40
1760971500000|2025-10-20 14:45:00|141872|141772|141888.5|141788.5|141891.5|141791.5|141869.1|141769.1|49
1760971800000|2025-10-20 14:50:00|141888.1|141788.1|141900|141800|141915|141815|141886.5|141786.5|39
1760972100000|2025-10-20 14:55:00|141901|141801|141946|141746|141950.1|141820|141900|141746|29
1760972400000|2025-10-20 15:00:00|141951.5|141751.5|141945|141745|141955|141755|141940|141740|38
1760972700000|2025-10-20 15:05:00|141944.5|141744.5|141949.3|141749.3|141951.2|141751.2|141935|141735|32
1760973000000|2025-10-20 15:10:00|141949.8|141749.8|141934.5|141734.5|141958.8|141758.8|141934|141734|51
1760973300000|2025-10-20 15:15:00|141934|141734|141853.1|141653.1|141934.5|141734.5|141839.5|141639.5|47
1760973600000|2025-10-20 15:20:00|141853.2|141653.2|141804.1|141704.1|141854.9|141708|141794.6|141650|64
1760973900000|2025-10-20 15:25:00|141805.2|141705.2|141864|141664|141865|141715|141802.5|141663.5|43
1760974200000|2025-10-20 15:30:00|141863|141663|141851.1|141651.1|141870|141670|141845|141645|46
1760974500000|2025-10-20 15:35:00|141852.5|141652.5|141809.6|141709.6|141877.5|141727.5|141806.8|141652.5|59
1760974800000|2025-10-20 15:40:00|141809.7|141709.7|141828|141728|141828.5|141728.5|141806.9|141706.9|37
1760975100000|2025-10-20 15:45:00|141828.5|141728.5|141830.5|141730.5|141831|141731|141821.5|141721.5|24
1760975400000|2025-10-20 15:50:00|141831.1|141731.1|141832|141732|141842.1|141742.1|141815.5|141715.5|50
1760975700000|2025-10-20 15:55:00|141831.5|141731.5|141877.5|141677.5|141890|141733.5|141831.5|141677|27
1760976000000|2025-10-20 16:00:00|141885|141685|141865|141665|141885|141685|141865|141665|30
1760976300000|2025-10-20 16:05:00|141864.8|141664.8|141845.1|141645.1|141864.8|141664.8|141830|141630|40
1760976600000|2025-10-20 16:10:00|141856.5|141656.5|141807|141707|141857.1|141707|141803.5|141653.5|14
1760976900000|2025-10-20 16:15:00|141805|141705|141813.5|141713.5|141818|141718|141805|141705|13
1760977200000|2025-10-20 16:20:00|141813|141713|141813.5|141713.5|141828|141728|141813|141713|16
1760977500000|2025-10-20 16:25:00|141813|141713|141813|141713|141818.5|141718.5|141813|141713|13
1760977800000|2025-10-20 16:30:00|141816.5|141716.5|141813.5|141713.5|141817.5|141717.5|141813.4|141713.4|24
1760978100000|2025-10-20 16:35:00|141813|141713|141816.5|141716.5|141819.5|141719.5|141813|141713|14
1760978400000|2025-10-20 16:40:00|141816.9|141716.9|141876.7|141676.7|141877.5|141716.9|141815.4|141663.1|34
1760978700000|2025-10-20 16:45:00|141876.5|141676.5|141821.4|141721.4|141879.4|141729.5|141819.4|141676.5|56
1760979000000|2025-10-20 16:50:00|141822.9|141722.9|141823|141723|141829.3|141729.3|141820|141720|54
1760979300000|2025-10-20 16:55:00|141821|141721|141827|141727|141827|141727|141820|141720|29
1760979600000|2025-10-20 17:00:00|141830|141730|141882.1|141682.1|141897.8|141747.8|141830|141682.1|29
1760979900000|2025-10-20 17:05:00|141885.1|141685.1|141886.1|141686.1|141889.8|141689.8|141882.9|141682.9|23
1760980200000|2025-10-20 17:10:00|141887.8|141687.8|141892.9|141692.9|141896.5|141696.5|141885.1|141685.1|81
1760980500000|2025-10-20 17:15:00|141891.7|141691.7|141898.8|141698.8|141913.9|141713.9|141891.7|141691.7|27
1760980800000|2025-10-20 17:20:00|141901.8|141701.8|141900|141700|141903|141703|141900|141700|5
1760981100000|2025-10-20 17:25:00|141900.5|141700.5|141908|141708|141908|141708|141900|141700|24
1760981400000|2025-10-20 17:30:00|141910|141710|141905|141705|141910|141710|141900.5|141700.5|16
1760981700000|2025-10-20 17:35:00|141907.5|141707.5|141926.8|141726.8|141927.8|141727.8|141905|141705|42
1760982000000|2025-10-20 17:40:00|141925.3|141725.3|141933.5|141733.5|141941.5|141741.5|141925.3|141725.3|18
1760982300000|2025-10-20 17:45:00|141936.8|141736.8|141934.3|141734.3|141936.8|141736.8|141931.3|141731.3|15
1760982600000|2025-10-20 17:50:00|141933.8|141733.8|141950.3|141750.3|141950.7|141750.7|141933.8|141733.8|10
1760982900000|2025-10-20 17:55:00|141955|141755|141955|141755|141955|141755|141955|141755|1
1760983800000|2025-10-20 18:10:00|141957|141757|141960|141760|141960.8|141760.8|141955.2|141755.2|15
1760984100000|2025-10-20 18:15:00|141961.3|141761.3|141958.1|141758.1|141962.7|141762.7|141955.8|141755.8|21
1760984400000|2025-10-20 18:20:00|141958.2|141758.2|141962|141762|141962|141762|141958.2|141758.2|14
1760984700000|2025-10-20 18:25:00|141961.8|141761.8|142020.6|141820.6|142029.4|141829.4|141959|141759|27
1760985000000|2025-10-20 18:30:00|142020.1|141820.1|141992.5|141792.5|142034.5|141834.5|141990|141790|26
1760985300000|2025-10-20 18:35:00|141993|141793|141979.5|141779.5|141994.5|141794.5|141979.5|141779.5|17
1760985600000|2025-10-20 18:40:00|141980|141780|141996|141796|141996|141796|141979.5|141779.5|15
1760985900000|2025-10-20 18:45:00|141995|141795|141975.9|141775.9|141995|141795|141972.2|141772.2|19
1760986200000|2025-10-20 18:50:00|141979.5|141779.5|141979.5|141779.5|141989.5|141789.5|141972.2|141772.2|39
1760986500000|2025-10-20 18:55:00|141979|141779|141956.5|141756.5|141986.8|141786.8|141913.2|141713.2|46
1760986800000|2025-10-20 19:00:00|141953.3|141753.3|141987|141787|141987|141787|141953.2|141753.2|38
1760987100000|2025-10-20 19:05:00|141983.3|141783.3|141977.5|141777.5|141986.1|141786.1|141967.6|141767.6|47
1760987400000|2025-10-20 19:10:00|141978.1|141778.1|141988.5|141788.5|141988.5|141788.5|141969.3|141769.3|28
1760987700000|2025-10-20 19:15:00|141987.7|141787.7|141988.5|141788.5|141988.5|141788.5|141987.5|141787.5|3
1760988000000|2025-10-20 19:20:00|141988.7|141788.7|142010.1|141810.1|142010.1|141810.1|141983.3|141783.3|14
1760988300000|2025-10-20 19:25:00|142009.1|141809.1|142022.5|141822.5|142022.5|141822.5|142008.5|141808.5|7
1760988600000|2025-10-20 19:30:00|142022|141822|141999.3|141799.3|142023|141823|141998|141798|30
1760988900000|2025-10-20 19:35:00|141998.5|141798.5|142001.9|141801.9|142003|141803|141992.1|141792.1|39
1760989200000|2025-10-20 19:40:00|142002|141802|141996.5|141796.5|142002.4|141802.4|141995.6|141795.6|24
1760989500000|2025-10-20 19:45:00|141996.7|141796.7|142010|141810|142011.5|141811.5|141996.5|141796.5|12
1760989800000|2025-10-20 19:50:00|142009|141809|142012|141812|142015|141815|141995.8|141795.8|13
1760990100000|2025-10-20 19:55:00|142012.5|141812.5|142015|141815|142015|141815|142012.5|141812.5|5
1761004800000|2025-10-21 00:00:00|141945|141745|141966.3|141866.3|142025.5|141871|141871.5|141706|308
1761005100000|2025-10-21 00:05:00|141966.5|141866.5|141896.1|141796.1|141966.5|141866.5|141823|141723|457
1761005400000|2025-10-21 00:10:00|141897.1|141797.1|141867.5|141767.5|141903.5|141803.5|141836.5|141736.5|434
1761005700000|2025-10-21 00:15:00|141867|141767|141813.5|141713.5|141886.5|141786.5|141798|141698|404
1761006000000|2025-10-21 00:20:00|141807.5|141707.5|141845|141745|141846.5|141746.5|141801|141701|226
1761006300000|2025-10-21 00:25:00|141842|141742|141832.3|141732.3|141868.7|141768.7|141815.5|141715.5|248
1761006600000|2025-10-21 00:30:00|141829.5|141729.5|141857.2|141757.2|141875|141775|141817.8|141717.8|291
1761006900000|2025-10-21 00:35:00|141859.1|141759.1|141889.2|141789.2|141902|141802|141841.5|141741.5|235
1761007200000|2025-10-21 00:40:00|141884.5|141784.5|141871.5|141771.5|141891|141791|141863.5|141763.5|156
1761007500000|2025-10-21 00:45:00|141865|141765|141829.5|141729.5|141881|141781|141818.3|141718.3|150
1761007800000|2025-10-21 00:50:00|141832|141732|141825.4|141725.4|141853.5|141753.5|141804.5|141704.5|211
1761008100000|2025-10-21 00:55:00|141822|141722|141838.5|141738.5|141857|141757|141818|141718|176
1761008400000|2025-10-21 01:00:00|141840|141740|141858|141758|141875|141775|141835|141735|170
1761008700000|2025-10-21 01:05:00|141857.5|141757.5|141800|141700|141862.5|141762.5|141790.1|141690.1|240
1761009000000|2025-10-21 01:10:00|141793|141693|141868.1|141668.1|141870|141719.6|141790|141660|237
1761009300000|2025-10-21 01:15:00|141872.1|141672.1|141816.5|141716.5|141880|141731.5|141789|141660|272
1761009600000|2025-10-21 01:20:00|141817.5|141717.5|141862|141762|141869|141769|141810|141710|245
1761009900000|2025-10-21 01:25:00|141862.5|141762.5|141920.4|141820.4|141932.5|141832.5|141860.5|141760.5|294
1761010200000|2025-10-21 01:30:00|141921.6|141821.6|141901.5|141801.5|141928.3|141828.3|141884.8|141784.8|227
1761010500000|2025-10-21 01:35:00|141900|141800|141942|141842|141955|141855|141900|141800|218
1761010800000|2025-10-21 01:40:00|141942.5|141842.5|141969.8|141869.8|141980.5|141880.5|141901.5|141801.5|186
1761011100000|2025-10-21 01:45:00|141970.9|141870.9|141930.3|141830.3|141972.9|141872.9|141927.9|141827.9|241
1761011400000|2025-10-21 01:50:00|141927.3|141827.3|141950|141850|141950|141850|141900.5|141800.5|160
1761011700000|2025-10-21 01:55:00|141951.5|141851.5|141971.5|141871.5|141994|141894|141950|141850|171
1761012000000|2025-10-21 02:00:00|141971|141871|141988|141888|141988.5|141888.5|141965|141865|161
1761012300000|2025-10-21 02:05:00|141988.5|141888.5|142006.5|141906.5|142007.5|141907.5|141973.9|141873.9|134
1761012600000|2025-10-21 02:10:00|142005|141905|141990|141890|142032.2|141932.2|141987.5|141887.5|214
1761012900000|2025-10-21 02:15:00|141989.5|141889.5|142030|141930|142030|141930|141970.9|141870.9|195
1761013200000|2025-10-21 02:20:00|142031.5|141931.5|142030|141930|142038|141938|142017|141917|121
1761013500000|2025-10-21 02:25:00|142028.5|141928.5|142053.5|141953.5|142058|141958|142016.5|141916.5|159
1761013800000|2025-10-21 02:30:00|142054.5|141954.5|142100.4|142000.4|142137.8|142037.8|142046|141946|264
1761014100000|2025-10-21 02:35:00|142099.4|141999.4|142175|142075|142192.2|142092.2|142090.1|141990.1|302
1761014400000|2025-10-21 02:40:00|142170.5|142070.5|142217|142117|142222.5|142122.5|142166.6|142066.6|236
1761014700000|2025-10-21 02:45:00|142216.5|142116.5|142254.1|142154.1|142265.6|142165.6|142210.2|142110.2|236
1761015000000|2025-10-21 02:50:00|142253.9|142153.9|142239.6|142139.6|142296.5|142196.5|142225.9|142125.9|204
1761015300000|2025-10-21 02:55:00|142243|142143|142231.5|142131.5|142273|142173|142225|142125|161
1761015600000|2025-10-21 03:00:00|142230.5|142130.5|142229.7|142129.7|142244.9|142144.9|142223.1|142123.1|189
1761015900000|2025-10-21 03:05:00|142228.8|142128.8|142218.5|142118.5|142237.3|142137.3|142189.5|142089.5|159
1761016200000|2025-10-21 03:10:00|142219.5|142119.5|142237.5|142137.5|142246.5|142146.5|142218.3|142118.3|111
1761016500000|2025-10-21 03:15:00|142235|142135|142235.1|142135.1|142248.8|142148.8|142232.5|142132.5|131
1761016800000|2025-10-21 03:20:00|142239.4|142139.4|142249|142149|142259|142159|142235.1|142135.1|63
1761017100000|2025-10-21 03:25:00|142247.5|142147.5|142250.5|142150.5|142260.5|142160.5|142232.5|142132.5|86
1761017400000|2025-10-21 03:30:00|142250|142150|142260.2|142160.2|142267.5|142167.5|142245|142145|98
1761017700000|2025-10-21 03:35:00|142262.7|142162.7|142245|142145|142265|142165|142243.5|142143.5|72
1761018000000|2025-10-21 03:40:00|142245.5|142145.5|142211.4|142111.4|142245.5|142145.5|142205.3|142105.3|143
1761018300000|2025-10-21 03:45:00|142211.5|142111.5|142211.1|142111.1|142225.5|142125.5|142195|142095|177
1761018600000|2025-10-21 03:50:00|142211.3|142111.3|142217|142117|142240.5|142140.5|142210.5|142110.5|116
1761018900000|2025-10-21 03:55:00|142214.5|142114.5|142246|142146|142248.9|142148.9|142211.5|142111.5|120
1761019200000|2025-10-21 04:00:00|142245.5|142145.5|142291.5|142191.5|142295.5|142195.5|142245.5|142145.5|154
1761019500000|2025-10-21 04:05:00|142292|142192|142421.1|142321.1|142429.5|142329.5|142291.5|142191.5|240
1761019800000|2025-10-21 04:10:00|142420.5|142320.5|142395.5|142295.5|142450|142350|142382|142282|192
1761020100000|2025-10-21 04:15:00|142394.5|142294.5|142369.7|142269.7|142394.5|142294.5|142360.5|142260.5|164
1761020400000|2025-10-21 04:20:00|142370.1|142270.1|142365.2|142265.2|142374|142274|142349|142249|119
1761020700000|2025-10-21 04:25:00|142365.4|142265.4|142383|142283|142403|142303|142355|142255|134
1761021000000|2025-10-21 04:30:00|142393.5|142293.5|142390.5|142290.5|142404|142304|142381.5|142281.5|120
1761021300000|2025-10-21 04:35:00|142397|142297|142348|142248|142397|142297|142348|142248|168
1761021600000|2025-10-21 04:40:00|142347|142247|142366.8|142266.8|142380.1|142280.1|142345.8|142245.8|108
1761021900000|2025-10-21 04:45:00|142361.5|142261.5|142366.5|142266.5|142385|142285|142358|142258|157
1761022200000|2025-10-21 04:50:00|142366|142266|142374.1|142274.1|142384.1|142284.1|142361.5|142261.5|194
1761022500000|2025-10-21 04:55:00|142375|142275|142346.2|142246.2|142384.1|142284.1|142342.5|142242.5|278
1761022800000|2025-10-21 05:00:00|142342.5|142242.5|142315|142215|142358|142258|142299.7|142199.7|252
1761023100000|2025-10-21 05:05:00|142303.5|142203.5|142339.5|142239.5|142386.1|142246|142289.5|142174|210
1761023400000|2025-10-21 05:10:00|142340|142240|142338.9|142238.9|142359|142259|142328.1|142228.1|211
1761023700000|2025-10-21 05:15:00|142338.7|142238.7|142398.1|142198.1|142418.5|142271.5|142333|142198.1|211
1761024000000|2025-10-21 05:20:00|142397.5|142197.5|142392|142292|142406.5|142306.5|142347|142197.5|117
1761024300000|2025-10-21 05:25:00|142391|142291|142410|142310|142422.5|142322.5|142391|142291|111
1761024600000|2025-10-21 05:30:00|142407|142307|142400.5|142300.5|142407|142307|142379.9|142279.9|137
1761024900000|2025-10-21 05:35:00|142400.1|142300.1|142455.4|142355.4|142464|142364|142400.1|142300.1|134
1761025200000|2025-10-21 05:40:00|142455.5|142355.5|142491.3|142391.3|142491.3|142391.3|142423|142323|179
1761025500000|2025-10-21 05:45:00|142490.8|142390.8|142490|142390|142510.5|142410.5|142450.6|142350.6|261
1761025800000|2025-10-21 05:50:00|142489.6|142389.6|142501.2|142401.2|142518.8|142418.8|142488.6|142388.6|193
1761026100000|2025-10-21 05:55:00|142505|142405|142590.9|142490.9|142598.8|142498.8|142495.2|142395.2|220
1761026400000|2025-10-21 06:00:00|142589.9|142489.9|142671.5|142571.5|142675.5|142575.5|142572.4|142472.4|269
1761026700000|2025-10-21 06:05:00|142670|142570|142640|142540|142690.3|142590.3|142630.8|142530.8|266
1761027000000|2025-10-21 06:10:00|142640.5|142540.5|142651.5|142551.5|142668.4|142568.4|142631|142531|233
1761027300000|2025-10-21 06:15:00|142652.5|142552.5|142660.9|142560.9|142689|142589|142652.5|142552.5|254
1761027600000|2025-10-21 06:20:00|142660.7|142560.7|142658.9|142558.9|142680.1|142580.1|142634.5|142534.5|201
1761027900000|2025-10-21 06:25:00|142658.8|142558.8|142620.1|142520.1|142669.9|142569.9|142588.6|142488.6|286
1761028200000|2025-10-21 06:30:00|142623.5|142523.5|142653.1|142553.1|142725|142590|142623.5|142483|177
1761028500000|2025-10-21 06:35:00|142650.1|142550.1|142637.5|142537.5|142655.1|142555.1|142622.2|142522.2|55
1761028800000|2025-10-21 06:40:00|142636.1|142536.1|142602.5|142502.5|142636.1|142536.1|142602.5|142502.5|23
1761029100000|2025-10-21 06:45:00|142601.4|142501.4|142568.2|142368.2|142610.1|142510.1|142564.1|142364.1|134
1761029400000|2025-10-21 06:50:00|142568.5|142368.5|142525.1|142425.1|142573.6|142428.1|142509.9|142364.1|69
1761029700000|2025-10-21 06:55:00|142583|142383|142525.5|142425.5|142583|142430|142505|142365.1|71
1761030000000|2025-10-21 07:00:00|142535.3|142435.3|142527.1|142427.1|142583|142440.9|142526.6|142367.5|31
1761030300000|2025-10-21 07:05:00|142577|142377|142586.8|142486.8|142646|142524.1|142527.1|142375.1|90
1761030600000|2025-10-21 07:10:00|142587.5|142487.5|142595.5|142495.5|142610.1|142510.1|142585.7|142485.7|80
1761030900000|2025-10-21 07:15:00|142595.7|142495.7|142594.5|142494.5|142656.2|142517.5|142588.5|142447.1|61
1761031200000|2025-10-21 07:20:00|142593.7|142493.7|142551.5|142451.5|142594.1|142494.1|142550.1|142450.1|85
1761031500000|2025-10-21 07:25:00|142550.5|142450.5|142576.1|142376.1|142603|142456.5|142513|142364.1|66
1761031800000|2025-10-21 07:30:00|142580.1|142380.1|142616|142416|142627.1|142427.1|142555.8|142355.8|53
1761032100000|2025-10-21 07:35:00|142616.5|142416.5|142573.5|142473.5|142627|142475|142550.5|142415.5|54
1761032400000|2025-10-21 07:40:00|142573|142473|142580|142480|142585.8|142485.8|142570|142470|18
1761032700000|2025-10-21 07:45:00|142590|142490|142600|142500|142605|142505|142573.5|142473.5|26
1761033000000|2025-10-21 07:50:00|142593.5|142493.5|142585|142485|142593.5|142493.5|142585|142485|32
1761033300000|2025-10-21 07:55:00|142585.5|142485.5|142602.9|142502.9|142606.6|142506.6|142584.5|142484.5|36
1761033600000|2025-10-21 08:00:00|142603.4|142503.4|142758.1|142558.1|142758.5|142558.5|142602.9|142490|84
1761033900000|2025-10-21 08:05:00|142758|142558|142692.5|142592.5|142758.5|142593|142692.5|142532|39
1761034200000|2025-10-21 08:10:00|142715.5|142615.5|142765|142665|142782|142682|142712.5|142612.5|48
1761034500000|2025-10-21 08:15:00|142764|142664|142773.5|142573.5|142779.1|142665|142709|142563.1|91
1761034800000|2025-10-21 08:20:00|142773|142573|142718.5|142618.5|142780|142625|142700|142525|100
1761035100000|2025-10-21 08:25:00|142715.5|142615.5|142731.5|142631.5|142762|142662|142712.5|142612.5|65
1761035400000|2025-10-21 08:30:00|142734.5|142634.5|142735.5|142635.5|142738.5|142638.5|142731.5|142631.5|59
1761035700000|2025-10-21 08:35:00|142735|142635|142806.8|142606.8|142807.8|142644.2|142706.5|142573|75
1761036000000|2025-10-21 08:40:00|142813.5|142613.5|142858.7|142658.7|142860.3|142660.3|142802|142602|67
1761036300000|2025-10-21 08:45:00|142859.7|142659.7|142881.5|142681.5|142882.4|142719.5|142807.2|142658.2|76
1761036600000|2025-10-21 08:50:00|142881.1|142681.1|142925.4|142725.4|142937.5|142737.5|142881.1|142681.1|40
1761036900000|2025-10-21 08:55:00|142926|142726|142923|142723|142944.8|142744.8|142906|142706|74
1761037200000|2025-10-21 09:00:00|142922|142722|142868.5|142768.5|142934|142769|142865.7|142713.5|97
1761037500000|2025-10-21 09:05:00|142866.5|142766.5|142848|142748|142899.4|142768|142844.5|142693.5|77
1761037800000|2025-10-21 09:10:00|142839.2|142739.2|142818.5|142718.5|142876.5|142739.2|142818.5|142669|84
1761038100000|2025-10-21 09:15:00|142820|142720|142828.6|142728.6|142867.6|142729|142808.6|142667.6|66
1761038400000|2025-10-21 09:20:00|142825.4|142725.4|142824.2|142724.2|142831.8|142731.8|142819.2|142719.2|32
1761038700000|2025-10-21 09:25:00|142825|142725|142853.7|142653.7|142853.7|142725.5|142797.2|142652.5|39
1761039000000|2025-10-21 09:30:00|142852.7|142652.7|142861.5|142661.5|142862.1|142662.1|142847.5|142647.5|56
1761039300000|2025-10-21 09:35:00|142861.1|142661.1|142875.5|142675.5|142886.5|142686.5|142861.1|142661.1|54
1761039600000|2025-10-21 09:40:00|142872.1|142672.1|142875.1|142675.1|142876.1|142676.1|142872.1|142672.1|23
1761039900000|2025-10-21 09:45:00|142875.5|142675.5|142876.1|142676.1|142878.5|142678.5|142872.1|142672.1|29
1761040200000|2025-10-21 09:50:00|142875.1|142675.1|142875|142675|142885.1|142685.1|142872.5|142672.5|27
1761040500000|2025-10-21 09:55:00|142874|142674|142873.1|142673.1|142878.1|142678.1|142871.5|142671.5|18
1761040800000|2025-10-21 10:00:00|142872.1|142672.1|142875|142675|142880.7|142680.7|142870.1|142670.1|12
1761041100000|2025-10-21 10:05:00|142875.5|142675.5|142885.6|142685.6|142886.9|142686.9|142875|142675|42
1761041400000|2025-10-21 10:10:00|142892.8|142692.8|143008|142808|143009.5|142809.5|142892.8|142692.8|65
1761041700000|2025-10-21 10:15:00|143006|142806|143070.1|142870.1|143075.1|142875.1|142988.5|142788.5|53
1761042000000|2025-10-21 10:20:00|143068.1|142868.1|143025|142825|143068.5|142868.5|142971.5|142771.5|56
1761042300000|2025-10-21 10:25:00|143025.1|142825.1|143041.5|142841.5|143072.5|142872.5|143025.1|142825.1|39
1761042600000|2025-10-21 10:30:00|143038.5|142838.5|143052.5|142852.5|143054|142854|143014.5|142814.5|31
1761042900000|2025-10-21 10:35:00|143058|142858|143047.5|142847.5|143064.5|142864.5|143035|142835|26
1761043200000|2025-10-21 10:40:00|143060.3|142860.3|143056|142856|143065.5|142865.5|143055|142855|33
1761043500000|2025-10-21 10:45:00|143051.2|142851.2|143055|142855|143064|142864|143049.3|142849.3|31
1761043800000|2025-10-21 10:50:00|143057.5|142857.5|143011.2|142811.2|143057.5|142857.5|143011.2|142811.2|26
1761044100000|2025-10-21 10:55:00|143010.3|142810.3|142993.1|142793.1|143010.3|142810.3|142980|142780|25
1761044400000|2025-10-21 11:00:00|142991.6|142791.6|142924.1|142724.1|142994|142794|142916.5|142716.5|44
1761044700000|2025-10-21 11:05:00|142924|142724|142906|142806|142940.1|142807.5|142880|142723.5|41
1761045000000|2025-10-21 11:10:00|142885|142785|142888.5|142788.5|142905|142805|142884.5|142784.5|40
1761045300000|2025-10-21 11:15:00|142889|142789|142895.5|142795.5|142905|142805|142876|142776|60
1761045600000|2025-10-21 11:20:00|142895|142795|142930.3|142730.3|142934.2|142797|142880.3|142728.4|27
1761045900000|2025-10-21 11:25:00|142928.4|142728.4|142920|142720|142947|142747|142919.9|142719.9|59
1761046200000|2025-10-21 11:30:00|142870|142770|142880.3|142780.3|142880.3|142780.3|142870|142770|12
1761046500000|2025-10-21 11:35:00|142867.5|142767.5|142880.3|142780.3|142880.3|142780.3|142865.5|142765.5|10
1761046800000|2025-10-21 11:40:00|142873.5|142773.5|142880.3|142780.3|142880.3|142780.3|142866.8|142766.8|7
1761047100000|2025-10-21 11:45:00|142923|142723|142940.1|142740.1|142940.1|142740.1|142922|142722|13
1761047400000|2025-10-21 11:50:00|142930|142730|142916.5|142716.5|142949|142749|142822.5|142622.5|136
1761047700000|2025-10-21 11:55:00|142915.1|142715.1|142910.5|142710.5|142922.1|142722.1|142902.6|142702.6|46
1761048000000|2025-10-21 12:00:00|142905.1|142705.1|142920.1|142720.1|142920.1|142720.1|142868.5|142668.5|86
1761048300000|2025-10-21 12:05:00|142919.1|142719.1|142931.1|142731.1|142931.1|142731.1|142908.1|142708.1|53
1761048600000|2025-10-21 12:10:00|142930.1|142730.1|142938.3|142738.3|142951|142751|142923.7|142723.7|52
1761048900000|2025-10-21 12:15:00|142936.5|142736.5|142934|142734|142936.5|142736.5|142927.4|142727.4|50
1761049200000|2025-10-21 12:20:00|142934.1|142734.1|142886.5|142786.5|142935.5|142789|142885.5|142731.5|33
1761049500000|2025-10-21 12:25:00|142887|142787|142889.7|142789.7|142893.5|142793.5|142885|142785|53
1761049800000|2025-10-21 12:30:00|142895|142795|143000.3|142800.3|143012.5|142854.5|142895|142776.1|38
1761050100000|2025-10-21 12:35:00|142989|142789|142860.3|142760.3|143004|142804|142859.3|142717.9|130
1761050400000|2025-10-21 12:40:00|142860.7|142760.7|142925.1|142725.1|142927.1|142762.5|142859.7|142710|48
1761050700000|2025-10-21 12:45:00|142937.5|142737.5|142941.2|142741.2|142943.8|142743.8|142925.5|142725.5|27
1761051000000|2025-10-21 12:50:00|142941.6|142741.6|142970.3|142770.3|142978.1|142778.1|142940.8|142740.8|31
1761051300000|2025-10-21 12:55:00|142967.9|142767.9|142916|142716|142967.9|142816|142903.3|142715|115
1761051600000|2025-10-21 13:00:00|142914|142714|142896|142796|142914|142797.5|142880|142698.1|36
1761051900000|2025-10-21 13:05:00|142896.4|142796.4|142960|142760|142970.5|142809|142895|142754|45
1761052200000|2025-10-21 13:10:00|142958.5|142758.5|142940.1|142740.1|142961.5|142761.5|142940.1|142740.1|43
1761052500000|2025-10-21 13:15:00|142930.1|142730.1|142850|142750|142940.1|142750|142823.6|142633.1|108
1761052800000|2025-10-21 13:20:00|142848.5|142748.5|142925.6|142725.6|142925.6|142769.1|142839.5|142719.1|68
1761053100000|2025-10-21 13:25:00|142925|142725|142905|142805|142925.8|142814.6|142875.3|142725|57
1761053400000|2025-10-21 13:30:00|142905.5|142805.5|142921.5|142821.5|142921.5|142821.5|142900.1|142800.1|60
1761053700000|2025-10-21 13:35:00|142921.4|142821.4|142937|142737|142965|142821.5|142878|142735|49
1761054000000|2025-10-21 13:40:00|142935.5|142735.5|143021|142821|143025|142825|142934.1|142734.1|75
1761054300000|2025-10-21 13:45:00|143021.5|142821.5|143065.8|142865.8|143081.5|142881.5|143010|142810|91
1761054600000|2025-10-21 13:50:00|143062.7|142862.7|143006.5|142906.5|143062.7|142911|142996.5|142831.3|126
1761054900000|2025-10-21 13:55:00|143005|142905|143042.3|142842.3|143053.5|142908|142990|142830.7|76
1761055200000|2025-10-21 14:00:00|143039.9|142839.9|142992|142892|143049.1|142898.5|142986.1|142786.5|69
1761055500000|2025-10-21 14:05:00|142991.5|142891.5|142953.5|142853.5|143005.1|142893.5|142934.4|142774.5|75
1761055800000|2025-10-21 14:10:00|142953.1|142853.1|142960|142760|142963.8|142853.5|142899.8|142740.5|64
1761056100000|2025-10-21 14:15:00|142950|142750|142950|142750|142963|142763|142949.7|142749.7|37
1761056400000|2025-10-21 14:20:00|142951|142751|142950|142750|142960.8|142760.8|142940|142740|44
1761056700000|2025-10-21 14:25:00|142950.5|142750.5|142990.1|142790.1|143020|142895.1|142950.1|142750.5|47
1761057000000|2025-10-21 14:30:00|142980.1|142780.1|143003|142903|143050.1|142920.1|142980.1|142780.1|54
1761057300000|2025-10-21 14:35:00|143005|142905|143035|142935|143035|142935|143001|142901|65
1761057600000|2025-10-21 14:40:00|143032.5|142932.5|143048|142948|143100|142950|143020|142885|48
1761057900000|2025-10-21 14:45:00|143049|142949|143075.4|142875.4|143092.5|142992.5|143030.1|142830.1|110
1761058200000|2025-10-21 14:50:00|143075.5|142875.5|143075.5|142875.5|143085.1|142940|143015|142855.1|80
1761058500000|2025-10-21 14:55:00|143075.1|142875.1|143042.9|142842.9|143090.1|142940|142997.1|142839.7|65
1761058800000|2025-10-21 15:00:00|143039.3|142839.3|142961.5|142761.5|143040.5|142891|142911.5|142761.1|84
1761059100000|2025-10-21 15:05:00|142961.1|142761.1|142910|142810|142962.1|142812|142877.1|142761.1|97
1761059400000|2025-10-21 15:10:00|142909.5|142809.5|142931|142831|142931|142831|142879.6|142779.6|67
1761059700000|2025-10-21 15:15:00|142930|142830|142941|142841|142947.5|142847.5|142930|142830|49
1761060000000|2025-10-21 15:20:00|142942.5|142842.5|142940|142840|142947.5|142847.5|142940|142840|24
1761060300000|2025-10-21 15:25:00|142941|142841|142937|142837|142941|142841|142933.5|142833.5|8
1761060600000|2025-10-21 15:30:00|142906.5|142806.5|142988.5|142788.5|142990|142840.1|142900|142788.5|53
1761060900000|2025-10-21 15:35:00|142989|142789|143000|142800|143006|142806|142989|142789|19
1761061200000|2025-10-21 15:40:00|142995|142795|142971.6|142771.6|142995|142795|142963|142763|38
1761061500000|2025-10-21 15:45:00|142971.9|142771.9|142905|142805|142985|142814.5|142862.1|142755.4|69
1761061800000|2025-10-21 15:50:00|142903.5|142803.5|142886.9|142786.9|142905|142805|142884.5|142784.5|50
1761062100000|2025-10-21 15:55:00|142887.4|142787.4|142900|142800|142900|142800|142886.8|142786.8|15
1761062400000|2025-10-21 16:00:00|142899.6|142799.6|142917|142817|142980.5|142821.9|142870.6|142743.3|120
1761062700000|2025-10-21 16:05:00|142915.4|142815.4|142890|142790|142947.5|142818.5|142890|142746.1|42
1761063000000|2025-10-21 16:10:00|142900|142800|142984.1|142784.1|143034.7|142910.1|142895|142779.5|81
1761063300000|2025-10-21 16:15:00|142984|142784|142936.5|142836.5|142985|142850|142935|142784|47
1761063600000|2025-10-21 16:20:00|142938|142838|142950|142850|142953.5|142853.5|142925|142825|50
1761063900000|2025-10-21 16:25:00|142954|142854|142954|142854|142956.5|142856.5|142953.5|142853.5|20
1761064200000|2025-10-21 16:30:00|142956.5|142856.5|142923|142823|142957|142857|142904|142804|25
1761064500000|2025-10-21 16:35:00|142923.5|142823.5|143045|142845|143045|142895|142922.5|142822.5|28
1761064800000|2025-10-21 16:40:00|143050|142850|143027|142827|143057|142857|143019|142819|51
1761065100000|2025-10-21 16:45:00|143026.5|142826.5|143037.5|142837.5|143040|142840|143026.5|142826.5|15
1761065400000|2025-10-21 16:50:00|143036.5|142836.5|143106.8|142906.8|143135.5|142935.5|143024|142824|109
1761065700000|2025-10-21 16:55:00|143106.6|142906.6|143094.9|142894.9|143108.2|142908.2|143089.2|142889.2|92
1761066000000|2025-10-21 17:00:00|143095.1|142895.1|143147|142947|143150|142950|143093.7|142893.7|31
1761066300000|2025-10-21 17:05:00|143147.5|142947.5|143144.5|142944.5|143148|142948|143143.5|142943.5|13
1761066600000|2025-10-21 17:10:00|143145|142945|143088.9|142888.9|143146.5|142946.5|143087.6|142887.6|39
1761066900000|2025-10-21 17:15:00|143084.9|142884.9|143071.5|142871.5|143086.3|142886.3|143067|142867|67
1761067200000|2025-10-21 17:20:00|143072.5|142872.5|143124.1|142924.1|143129.5|142929.5|143070.5|142870.5|56
1761067500000|2025-10-21 17:25:00|143124|142924|143125|142925|143125.3|142925.3|143122|142922|21
1761067800000|2025-10-21 17:30:00|143125.2|142925.2|143081.6|142881.6|143125.2|142925.2|143081.6|142881.6|45
1761068100000|2025-10-21 17:35:00|143082.5|142882.5|143068.5|142868.5|143083.1|142883.1|143058.4|142858.4|28
1761068400000|2025-10-21 17:40:00|143068|142868|143049.6|142849.6|143071|142871|143049|142849|65
1761068700000|2025-10-21 17:45:00|143049.2|142849.2|143033.5|142833.5|143050.6|142850.6|143029.2|142829.2|64
1761069000000|2025-10-21 17:50:00|143033|142833|142997.5|142797.5|143036.5|142836.5|142997.5|142797.5|64
1761069300000|2025-10-21 17:55:00|142995|142795|143017.2|142817.2|143018.8|142818.8|142992.5|142792.5|21
1761069600000|2025-10-21 18:00:00|143003.2|142803.2|143003.2|142803.2|143010|142810|142996.2|142796.2|13
1761069900000|2025-10-21 18:05:00|143006.8|142806.8|143011|142811|143011|142811|143003.2|142803.2|9
1761070200000|2025-10-21 18:10:00|143006|142806|143010|142810|143011|142811|143006|142806|3
1761070500000|2025-10-21 18:15:00|143023.5|142823.5|143060|142860|143075|142875|143010|142810|24
1761070800000|2025-10-21 18:20:00|143059|142859|143042.2|142842.2|143060|142860|143042.2|142842.2|9
1761071100000|2025-10-21 18:25:00|143044.8|142844.8|143037.8|142837.8|143044.8|142844.8|143033.2|142833.2|6
1761071400000|2025-10-21 18:30:00|143033.2|142833.2|143030|142830|143033.6|142833.6|143030|142830|3
1761072000000|2025-10-21 18:40:00|143030.5|142830.5|143031.5|142831.5|143031.5|142831.5|143030|142830|5
1761072300000|2025-10-21 18:45:00|143035|142835|143030.5|142830.5|143039.5|142839.5|143030|142830|9
1761072600000|2025-10-21 18:50:00|143030|142830|143031.5|142831.5|143031.5|142831.5|143030|142830|3
1761072900000|2025-10-21 18:55:00|143030|142830|143018.4|142818.4|143031.5|142831.5|142998|142798|34
1761073200000|2025-10-21 19:00:00|143013.3|142813.3|143012.9|142812.9|143019.2|142819.2|143009.3|142809.3|26
1761073500000|2025-10-21 19:05:00|143016.8|142816.8|143019.2|142819.2|143019.2|142819.2|143012.8|142812.8|11
1761073800000|2025-10-21 19:10:00|143016.9|142816.9|143063.6|142863.6|143066|142866|143016.9|142816.9|21
1761074100000|2025-10-21 19:15:00|143065.2|142865.2|143063.6|142863.6|143068.7|142868.7|143051.1|142851.1|13
1761074400000|2025-10-21 19:20:00|143048.6|142848.6|143070|142870|143074|142874|143048.6|142848.6|11
1761074700000|2025-10-21 19:25:00|143073|142873|143086.8|142886.8|143086.8|142886.8|143061|142861|26
1761075000000|2025-10-21 19:30:00|143080|142880|143073.3|142873.3|143080|142880|143073.3|142873.3|2
1761075300000|2025-10-21 19:35:00|143074|142874|143078.8|142878.8|143078.8|142878.8|143064.7|142864.7|12
1761075600000|2025-10-21 19:40:00|143073.3|142873.3|143073.2|142873.2|143073.3|142873.3|143073.2|142873.2|2
1761075900000|2025-10-21 19:45:00|143092.5|142892.5|143087.8|142887.8|143095.1|142895.1|143071|142871|19
1761076200000|2025-10-21 19:50:00|143100.1|142900.1|143100.1|142900.1|143105.1|142905.1|143100.1|142900.1|3
1761076500000|2025-10-21 19:55:00|143104.1|142904.1|143137.1|142937.1|143145.1|142945.1|143099.5|142899.5|18
1761091200000|2025-10-22 00:00:00|143018.8|142795.3|142961|142861|143046|142900.5|142913.1|142779.7|294
1761091500000|2025-10-22 00:05:00|142960|142860|143116.5|143016.5|143116.5|143016.5|142960|142860|341
1761091800000|2025-10-22 00:10:00|143119|143019|142994.3|142894.3|143137.5|143037.5|142994.3|142894.3|381
1761092100000|2025-10-22 00:15:00|142991.2|142891.2|143012.1|142912.1|143067.1|142967.1|142980|142880|412
1761092400000|2025-10-22 00:20:00|143011.1|142911.1|142939.5|142839.5|143012.1|142912.1|142928.5|142828.5|366
1761092700000|2025-10-22 00:25:00|142944.2|142844.2|142783.5|142683.5|142957.5|142857.5|142763.5|142663.5|330
1761093000000|2025-10-22 00:30:00|142782|142682|142713.1|142613.1|142782|142682|142672.8|142572.8|399
1761093300000|2025-10-22 00:35:00|142708.5|142608.5|142734.7|142634.7|142749|142649|142651.5|142551.5|359
1761093600000|2025-10-22 00:40:00|142734.5|142634.5|142781|142681|142786|142686|142725.1|142625.1|292
1761093900000|2025-10-22 00:45:00|142780.5|142680.5|142776.8|142676.8|142810.2|142708|142745.1|142610.2|328
1761094200000|2025-10-22 00:50:00|142779.1|142679.1|142830.1|142730.1|142836.5|142736.5|142768.5|142668.5|221
1761094500000|2025-10-22 00:55:00|142831.5|142731.5|142804.1|142704.1|142857.5|142757.5|142800.5|142700.5|210
1761094800000|2025-10-22 01:00:00|142801.5|142701.5|142795.5|142695.5|142873.8|142773.8|142781.5|142681.5|345
1761095100000|2025-10-22 01:05:00|142796.1|142696.1|142782.9|142682.9|142804.5|142704.5|142736.4|142636.4|319
1761095400000|2025-10-22 01:10:00|142782|142682|142889.1|142689.1|142889.5|142719.1|142748.1|142648.1|291
1761095700000|2025-10-22 01:15:00|142889.5|142689.5|142869.7|142769.7|142897|142777.5|142810|142685.1|320
1761096000000|2025-10-22 01:20:00|142870.5|142770.5|142880.6|142780.6|142880.6|142780.6|142833.1|142733.1|239
1761096300000|2025-10-22 01:25:00|142873.8|142773.8|142926.5|142826.5|142927.9|142827.9|142860.9|142760.9|259
1761096600000|2025-10-22 01:30:00|142927.4|142827.4|142883|142783|142937.1|142837.1|142870|142770|256
1761096900000|2025-10-22 01:35:00|142883.1|142783.1|142947|142847|142947|142847|142874.9|142774.9|280
1761097200000|2025-10-22 01:40:00|142946.3|142846.3|142902.5|142802.5|142982.9|142882.9|142900.1|142800.1|205
1761097500000|2025-10-22 01:45:00|142901.8|142801.8|142939.6|142839.6|142939.6|142839.6|142899.6|142799.6|192
1761097800000|2025-10-22 01:50:00|142938.4|142838.4|143002.5|142902.5|143011.8|142911.8|142921.9|142821.9|256
1761098100000|2025-10-22 01:55:00|142997.5|142897.5|142975.5|142875.5|143012.5|142912.5|142959|142859|214
1761098400000|2025-10-22 02:00:00|142983|142883|142937|142837|142985.1|142885.1|142911.9|142811.9|188
1761098700000|2025-10-22 02:05:00|142938|142838|142925|142825|142951.5|142851.5|142907.5|142807.5|147
1761099000000|2025-10-22 02:10:00|142926.9|142826.9|142840|142740|142930.5|142830.5|142836.5|142736.5|217
1761099300000|2025-10-22 02:15:00|142846.6|142746.6|142851|142751|142853|142753|142831.5|142731.5|154
1761099600000|2025-10-22 02:20:00|142854.5|142754.5|142821.5|142721.5|142855|142755|142795.5|142695.5|128
1761099900000|2025-10-22 02:25:00|142822|142722|142930.1|142830.1|142955.1|142855.1|142822|142722|212
1761100200000|2025-10-22 02:30:00|142926.5|142826.5|142931.5|142831.5|142977.5|142877.5|142926.5|142826.5|129
1761100500000|2025-10-22 02:35:00|142932.1|142832.1|142844|142744|142939|142839|142819|142644.1|227
1761100800000|2025-10-22 02:40:00|142843.1|142743.1|142850.6|142750.6|142859.1|142759.1|142806.5|142706.5|147
1761101100000|2025-10-22 02:45:00|142852.5|142752.5|142850.2|142750.2|142873.5|142773.5|142823.9|142723.9|150
1761101400000|2025-10-22 02:50:00|142849.9|142749.9|142868.5|142768.5|142882.5|142782.5|142849.6|142749.6|89
1761101700000|2025-10-22 02:55:00|142869.5|142769.5|142880|142780|142898.5|142798.5|142863.5|142763.5|126
1761102000000|2025-10-22 03:00:00|142885|142785|142920.5|142820.5|142920.5|142820.5|142885|142785|211
1761102300000|2025-10-22 03:05:00|142920|142820|142912|142812|142922|142822|142899.5|142799.5|151
1761102600000|2025-10-22 03:10:00|142911.5|142811.5|142919.5|142819.5|142931.5|142831.5|142886.1|142786.1|157
1761102900000|2025-10-22 03:15:00|142920|142820|142963.4|142863.4|142964.2|142864.2|142914.6|142814.6|205
1761103200000|2025-10-22 03:20:00|142963.5|142863.5|142974.2|142874.2|142991.5|142891.5|142962.5|142862.5|239
1761103500000|2025-10-22 03:25:00|142974.5|142874.5|142973.6|142873.6|142992|142892|142967|142867|112
1761103800000|2025-10-22 03:30:00|142973.4|142873.4|142955|142855|142975.3|142875.3|142952|142852|139
1761104100000|2025-10-22 03:35:00|142956.5|142856.5|142900.5|142800.5|142961.5|142861.5|142900.5|142800.5|142
1761104400000|2025-10-22 03:40:00|142901|142801|142900.8|142800.8|142912|142812|142879.9|142779.9|151
1761104700000|2025-10-22 03:45:00|142899.7|142799.7|142906.5|142806.5|142918|142818|142891.5|142791.5|84
1761105000000|2025-10-22 03:50:00|142915.1|142815.1|142893.7|142793.7|142915.1|142815.1|142883|142783|124
1761105300000|2025-10-22 03:55:00|142891.5|142791.5|142904.5|142804.5|142955|142805|142877.3|142754.1|164
1761105600000|2025-10-22 04:00:00|142905|142805|142871|142771|142926.5|142805|142848.5|142705.3|202
1761105900000|2025-10-22 04:05:00|142871.5|142771.5|142875.1|142775.1|142927|142787|142861.5|142716.1|176
1761106200000|2025-10-22 04:10:00|142874.5|142774.5|142876.1|142776.1|142927|142777|142847|142683.5|158
1761106500000|2025-10-22 04:15:00|142876.5|142776.5|142885|142785|142917|142797|142864|142716.5|81
1761106800000|2025-10-22 04:20:00|142888.5|142788.5|142881.5|142781.5|142890.1|142790.1|142878.5|142778.5|67
1761107100000|2025-10-22 04:25:00|142881.1|142781.1|142883.5|142783.5|142887.1|142787.1|142861|142761|52
1761107400000|2025-10-22 04:30:00|142884.5|142784.5|142883.8|142783.8|142886.5|142786.5|142878|142778|51
1761107700000|2025-10-22 04:35:00|142883.3|142783.3|142860|142760|142883.3|142783.3|142859.8|142759.8|56
1761108000000|2025-10-22 04:40:00|142857.5|142757.5|142826|142726|142860.1|142760.1|142818|142718|168
1761108300000|2025-10-22 04:45:00|142825.5|142725.5|142831.5|142731.5|142844.7|142744.7|142823.5|142723.5|78
1761108600000|2025-10-22 04:50:00|142833.1|142733.1|142791.5|142691.5|142834.1|142734.1|142781|142681|142
1761108900000|2025-10-22 04:55:00|142794.1|142694.1|142720.1|142620.1|142802|142702|142719|142619|144
1761109200000|2025-10-22 05:00:00|142708.5|142608.5|142710|142610|142752.5|142631|142684|142545|181
1761109500000|2025-10-22 05:05:00|142704.5|142604.5|142710|142610|142725.5|142625.5|142682|142582|186
1761109800000|2025-10-22 05:10:00|142711.5|142611.5|142757.1|142657.1|142766|142666|142710|142610|231
1761110100000|2025-10-22 05:15:00|142762.5|142662.5|142771|142671|142773.9|142673.9|142749.5|142649.5|188
1761110400000|2025-10-22 05:20:00|142771.5|142671.5|142785.1|142685.1|142796.5|142696.5|142758.1|142658.1|213
1761110700000|2025-10-22 05:25:00|142784.7|142684.7|142763.5|142663.5|142805.3|142705.3|142748.5|142648.5|136
1761111000000|2025-10-22 05:30:00|142763|142663|142766.5|142666.5|142775.1|142675.1|142743.5|142643.5|175
1761111300000|2025-10-22 05:35:00|142767.5|142667.5|142785.1|142685.1|142785.1|142685.1|142766.5|142666.5|63
1761111600000|2025-10-22 05:40:00|142784.5|142684.5|142783.1|142683.1|142793.5|142693.5|142773.5|142673.5|100
1761111900000|2025-10-22 05:45:00|142780|142680|142815.1|142715.1|142828|142728|142775|142675|147
1761112200000|2025-10-22 05:50:00|142818|142718|142825|142725|142830.1|142730.1|142806.5|142706.5|68
1761112500000|2025-10-22 05:55:00|142819.5|142719.5|142824.4|142724.4|142831.5|142731.5|142776|142676|180
1761112800000|2025-10-22 06:00:00|142821.5|142721.5|142881|142781|142911|142811|142821.5|142721.5|324
1761113100000|2025-10-22 06:05:00|142879.5|142779.5|142871.4|142771.4|142902.4|142802.4|142860.1|142760.1|176
1761113400000|2025-10-22 06:10:00|142871.5|142771.5|142820.1|142720.1|142876|142776|142800.1|142700.1|243
1761113700000|2025-10-22 06:15:00|142830.1|142730.1|142860.1|142760.1|142880.1|142780.1|142795|142695|248
1761114000000|2025-10-22 06:20:00|142859.9|142759.9|142793.5|142693.5|142861.7|142761.7|142790.9|142690.9|192
1761114300000|2025-10-22 06:25:00|142798|142698|142820.1|142720.1|142835|142735|142782.5|142682.5|235
1761114600000|2025-10-22 06:30:00|142822|142722|142875|142775|142897.1|142797.1|142798|142698|177
1761114900000|2025-10-22 06:35:00|142873.5|142773.5|142854.3|142754.3|142933.2|142786.2|142837.3|142680|70
1761115200000|2025-10-22 06:40:00|142841.4|142741.4|142855.9|142755.9|142859.5|142759.5|142816.5|142716.5|93
1761115500000|2025-10-22 06:45:00|142852.2|142752.2|142855|142755|142913|142755.1|142834.5|142686.1|37
1761115800000|2025-10-22 06:50:00|142854.9|142754.9|142895|142695|142896|142755|142842.1|142687|28
1761116100000|2025-10-22 06:55:00|142887|142687|142915.1|142815.1|142966.5|142815.1|142843.5|142687|72
1761116400000|2025-10-22 07:00:00|142914.5|142814.5|142973.1|142873.1|142976|142873.4|142857.2|142725.9|129
1761116700000|2025-10-22 07:05:00|142973.2|142873.2|143067|142867|143074|142924.5|142963.5|142863.5|143
1761117000000|2025-10-22 07:10:00|143067.1|142867.1|142998.1|142898.1|143067.1|142924|142965.8|142865.8|171
1761117300000|2025-10-22 07:15:00|142997.1|142897.1|142999.2|142899.2|143025|142925|142992.5|142892.5|121
1761117600000|2025-10-22 07:20:00|142999.5|142899.5|143004|142904|143014|142906|142935.6|142795|139
1761117900000|2025-10-22 07:25:00|143006|142906|142906.5|142806.5|143006|142906|142895.6|142795.6|92
1761118200000|2025-10-22 07:30:00|142906.9|142806.9|142945.1|142745.1|142970.1|142807.5|142844.3|142697|84
1761118500000|2025-10-22 07:35:00|142945.5|142745.5|142915.2|142815.2|142953.5|142838.5|142896.7|142740.4|92
1761118800000|2025-10-22 07:40:00|142913.7|142813.7|142901|142801|142914.2|142814.2|142891.2|142791.2|81
1761119100000|2025-10-22 07:45:00|142900.6|142800.6|142906.4|142806.4|142912.4|142812.4|142898.7|142798.7|56
1761119400000|2025-10-22 07:50:00|142906.5|142806.5|142928.1|142828.1|142928.1|142828.1|142904.5|142804.5|60
1761119700000|2025-10-22 07:55:00|142927.8|142827.8|142950.5|142850.5|142950.5|142850.5|142927|142827|28
1761120000000|2025-10-22 08:00:00|142953.5|142853.5|143120|142920|143126|142926|142951.5|142827.5|81
1761120300000|2025-10-22 08:05:00|143119|142919|143058|142958|143129.3|142958.3|143043|142897.6|79
1761120600000|2025-10-22 08:10:00|143056.5|142956.5|143068.1|142968.1|143075.3|142975.3|143056.1|142956.1|83
1761120900000|2025-10-22 08:15:00|143071.9|142971.9|143080.4|142980.4|143084.3|142984.3|143058.5|142958.5|92
1761121200000|2025-10-22 08:20:00|143079.9|142979.9|143073|142873|143094.5|142981.5|143042.5|142871|55
1761121500000|2025-10-22 08:25:00|143073.5|142873.5|143056|142856|143074|142874|143053|142853|51
1761121800000|2025-10-22 08:30:00|143055|142855|143110|142910|143110|142910|143055|142855|51
1761122100000|2025-10-22 08:35:00|143112|142912|143063.5|142863.5|143112.5|142912.5|143053.5|142853.5|37
1761122400000|2025-10-22 08:40:00|143062.6|142862.6|143061.6|142861.6|143088.8|142888.8|143057.4|142857.4|60
1761122700000|2025-10-22 08:45:00|143062.2|142862.2|143045.6|142845.6|143064.8|142864.8|143043.5|142843.5|54
1761123000000|2025-10-22 08:50:00|143045.1|142845.1|142969.3|142869.3|143048.5|142893.9|142968.7|142841.5|43
1761123300000|2025-10-22 08:55:00|142969.5|142869.5|142965|142865|142969.5|142869.5|142961|142861|56
1761123600000|2025-10-22 09:00:00|142965.5|142865.5|142947|142847|142965.5|142865.5|142947|142847|56
1761123900000|2025-10-22 09:05:00|142946|142846|142924|142824|142949.5|142849.5|142920.5|142820.5|69
1761124200000|2025-10-22 09:10:00|142923.5|142823.5|142969|142869|142975.5|142875.5|142921.5|142821.5|66
1761124500000|2025-10-22 09:15:00|142970|142870|143023|142923|143048.5|142948.5|142970|142870|94
1761124800000|2025-10-22 09:20:00|143023.5|142923.5|142977.2|142877.2|143029|142924|142976.5|142829|81
1761125100000|2025-10-22 09:25:00|142977.1|142877.1|142964.5|142864.5|143040.1|142890|142960.5|142824|68
1761125400000|2025-10-22 09:30:00|142967.5|142867.5|142961|142861|142968.1|142868.1|142957.8|142857.8|30
1761125700000|2025-10-22 09:35:00|142960.9|142860.9|142980.8|142880.8|142981.6|142881.6|142959.5|142859.5|58
1761126000000|2025-10-22 09:40:00|142981.2|142881.2|142985|142885|142986|142886|142975.2|142875.2|31
1761126300000|2025-10-22 09:45:00|142984.5|142884.5|143010.8|142910.8|143010.8|142910.8|142983.5|142883.5|22
1761126600000|2025-10-22 09:50:00|143011|142911|143017.1|142917.1|143022.2|142922.2|143011|142911|82
1761126900000|2025-10-22 09:55:00|143016.8|142916.8|142999.7|142899.7|143019.2|142919.2|142999.2|142899.2|38
1761127200000|2025-10-22 10:00:00|142997.5|142897.5|142974|142874|142997.5|142897.5|142967|142867|14
1761127500000|2025-10-22 10:05:00|142972.5|142872.5|143013|142913|143035.5|142935.5|142972.5|142872.5|66
1761127800000|2025-10-22 10:10:00|143014|142914|143010.1|142910.1|143022.5|142922.5|143010.1|142910.1|34
1761128100000|2025-10-22 10:15:00|143011.5|142911.5|143018.1|142918.1|143021.7|142921.7|143010.1|142910.1|44
1761128400000|2025-10-22 10:20:00|143018.5|142918.5|143022.1|142922.1|143026.5|142926.5|143017.5|142917.5|24
1761128700000|2025-10-22 10:25:00|143025.1|142925.1|143050.1|142950.1|143074.1|142974.1|143020.1|142920.1|48
1761129000000|2025-10-22 10:30:00|143050.5|142950.5|143045.5|142945.5|143051.1|142951.1|143036.5|142936.5|23
1761129300000|2025-10-22 10:35:00|143046.3|142946.3|143040|142940|143050.1|142950.1|143040|142940|28
1761129600000|2025-10-22 10:40:00|143039.5|142939.5|143041.5|142941.5|143041.5|142941.5|143029|142929|20
1761129900000|2025-10-22 10:45:00|143040|142940|143024|142924|143041|142941|143022|142922|21
1761130200000|2025-10-22 10:50:00|143023.5|142923.5|143036.5|142936.5|143036.5|142936.5|143018.5|142918.5|33
1761130500000|2025-10-22 10:55:00|143035.5|142935.5|143036.5|142936.5|143039.1|142939.1|143031.1|142931.1|26
1761130800000|2025-10-22 11:00:00|143041.5|142941.5|143048.5|142948.5|143050|142950|143023|142923|50
1761131100000|2025-10-22 11:05:00|143043.5|142943.5|143053.5|142953.5|143053.5|142953.5|143040|142940|58
1761131400000|2025-10-22 11:10:00|143061|142961|143077.5|142977.5|143077.5|142977.5|143056.5|142956.5|24
1761131700000|2025-10-22 11:15:00|143070.5|142970.5|143080|142980|143080|142980|143061.5|142961.5|16
1761132000000|2025-10-22 11:20:00|143063|142963|143065.1|142965.1|143071.9|142971.9|143060.8|142960.8|55
1761132300000|2025-10-22 11:25:00|143113.7|142913.7|143120.7|142920.7|143125.6|142925.6|143112.8|142912.8|33
1761132600000|2025-10-22 11:30:00|143118.3|142918.3|143109.7|142909.7|143118.3|142918.3|143108.4|142908.4|44
1761132900000|2025-10-22 11:35:00|143113.5|142913.5|143111.6|142911.6|143113.5|142913.5|143111.6|142911.6|2
1761133200000|2025-10-22 11:40:00|143125|142925|143201.1|143001.1|143203|143003|143120|142920|39
1761133500000|2025-10-22 11:45:00|143184|142984|143114.5|143014.5|143207.1|143033|143113|142984|57
1761133800000|2025-10-22 11:50:00|143115|143015|143171.1|142971.1|143171.1|143015|143070.5|142951.1|115
1761134100000|2025-10-22 11:55:00|143177.1|142977.1|143167.9|142967.9|143178.1|142978.1|143151|142951|130
1761134400000|2025-10-22 12:00:00|143160.5|142960.5|143148|142948|143177|142977|143147.5|142947.5|154
1761134700000|2025-10-22 12:05:00|143167.1|142967.1|143162|142962|143168.1|142968.1|143138|142938|48
1761135000000|2025-10-22 12:10:00|143140|142940|143152.7|142952.7|143168.1|142968.1|143140|142940|36
1761135300000|2025-10-22 12:15:00|143143|142943|143155|142955|143168.9|142968.9|143143|142943|93
1761135600000|2025-10-22 12:20:00|143154.6|142954.6|143168.1|142968.1|143172.2|142972.2|143154.1|142954.1|25
1761135900000|2025-10-22 12:25:00|143154.5|142954.5|143130|142930|143155.1|142955.1|143130|142930|30
1761136200000|2025-10-22 12:30:00|143143|142943|143120.1|142920.1|143143|142943|143106|142906|43
1761136500000|2025-10-22 12:35:00|143109.7|142909.7|143116|142916|143116|142916|143095|142895|48
1761136800000|2025-10-22 12:40:00|143116.2|142916.2|143063|142963|143117|142963|143063|142904.5|45
1761137100000|2025-10-22 12:45:00|143063.5|142963.5|143067|142967|143075|142975|143055|142955|48
1761137400000|2025-10-22 12:50:00|143066.5|142966.5|143045|142945|143067|142967|143045|142945|29
1761137700000|2025-10-22 12:55:00|143022.7|142922.7|143045|142945|143053|142953|143018.6|142918.6|39
1761138000000|2025-10-22 13:00:00|143045.5|142945.5|143041.5|142941.5|143045.5|142945.5|143041|142941|21
1761138300000|2025-10-22 13:05:00|143043|142943|143072.5|142972.5|143080|142980|143041.5|142941.5|47
1761138600000|2025-10-22 13:10:00|143064.5|142964.5|143060|142960|143070|142970|143060|142960|14
1761138900000|2025-10-22 13:15:00|143059|142959|143060|142960|143060.1|142960.1|143059|142959|4
1761139200000|2025-10-22 13:20:00|143060.5|142960.5|143070.1|142970.1|143072.1|142972.1|143059.1|142959.1|21
1761139500000|2025-10-22 13:25:00|143070.5|142970.5|143094.9|142994.9|143095.9|142995.9|143068.1|142968.1|54
1761139800000|2025-10-22 13:30:00|143094.7|142994.7|143061.5|142961.5|143096.9|142996.9|143061|142961|77
1761140100000|2025-10-22 13:35:00|143062|142962|142947|142847|143062|142962|142925|142825|93
1761140400000|2025-10-22 13:40:00|142941|142841|142953.5|142853.5|143003.8|142867.2|142934.8|142803.8|39
1761140700000|2025-10-22 13:45:00|142965|142865|142978.5|142878.5|143017.5|142917.5|142965|142865|83
1761141000000|2025-10-22 13:50:00|142978.1|142878.1|142982.5|142882.5|142990|142890|142957.5|142857.5|54
1761141300000|2025-10-22 13:55:00|142983|142883|142986.3|142886.3|142986.5|142886.5|142953.1|142853.1|68
1761141600000|2025-10-22 14:00:00|142986.2|142886.2|142915.1|142715.1|143002|142886.6|142677.5|142477.5|184
1761141900000|2025-10-22 14:05:00|142911.3|142711.3|142896.5|142696.5|142911.3|142758|142842.1|142695.4|77
1761142200000|2025-10-22 14:10:00|142894.5|142694.5|142885|142685|142915|142715|142885|142685|48
1761142500000|2025-10-22 14:15:00|142886.5|142686.5|142816|142716|142886.5|142737|142815|142681.5|14
1761142800000|2025-10-22 14:20:00|142816.5|142716.5|142874.5|142674.5|142880.1|142716.5|142816|142657.5|17
1761143100000|2025-10-22 14:25:00|142880.1|142680.1|142893.5|142693.5|142918.8|142718.8|142880.1|142680.1|48
1761143400000|2025-10-22 14:30:00|142897.1|142697.1|142920.1|142720.1|142923.5|142723.5|142895.5|142695.5|32
1761143700000|2025-10-22 14:35:00|142918.5|142718.5|142917.5|142717.5|142922.5|142722.5|142895.5|142695.5|19
1761144000000|2025-10-22 14:40:00|142918.5|142718.5|142930.7|142730.7|142937.5|142737.5|142916.1|142716.1|52
1761144300000|2025-10-22 14:45:00|142930.9|142730.9|142914.5|142714.5|142945.3|142745.3|142914.5|142714.5|25
1761144600000|2025-10-22 14:50:00|142913.1|142713.1|142880.5|142680.5|142918.3|142718.3|142880.5|142680.5|24
1761144900000|2025-10-22 14:55:00|142881.5|142681.5|142871.5|142671.5|142897.5|142697.5|142871.5|142671.5|11
1761145200000|2025-10-22 15:00:00|142868.5|142668.5|142806.5|142606.5|142870.1|142670.1|142795.5|142595.5|50
1761145500000|2025-10-22 15:05:00|142816.1|142616.1|142823.5|142623.5|142834.1|142634.1|142808.5|142608.5|45
1761145800000|2025-10-22 15:10:00|142822.5|142622.5|142863.1|142663.1|142863.1|142663.1|142822.5|142622.5|19
1761146100000|2025-10-22 15:15:00|142860.1|142660.1|142862.1|142662.1|142865.6|142665.6|142850.3|142650.3|30
1761146400000|2025-10-22 15:20:00|142854.7|142654.7|142937|142737|142952|142752|142854.7|142654.7|38
1761146700000|2025-10-22 15:25:00|142937.5|142737.5|142920.1|142720.1|142937.5|142737.5|142920.1|142720.1|18
1761147000000|2025-10-22 15:30:00|142923.5|142723.5|142903.4|142703.4|142924.5|142724.5|142901|142701|40
1761147300000|2025-10-22 15:35:00|142902.9|142702.9|142896.9|142696.9|142918.5|142718.5|142895.3|142695.3|49
1761147600000|2025-10-22 15:40:00|142900.8|142700.8|142894.5|142694.5|142900.8|142700.8|142891.1|142691.1|22
1761147900000|2025-10-22 15:45:00|142882.5|142682.5|142885|142685|142906.5|142706.5|142880|142680|9
1761148200000|2025-10-22 15:50:00|142886|142686|142916.5|142716.5|142918|142718|142885|142685|20
1761148500000|2025-10-22 15:55:00|142915.1|142715.1|142911.5|142711.5|142915.1|142715.1|142902.2|142702.2|15
1761148800000|2025-10-22 16:00:00|142908.5|142708.5|142942.5|142742.5|142951.5|142751.5|142902.9|142702.9|36
1761149100000|2025-10-22 16:05:00|142943.2|142743.2|142937.7|142737.7|142943.2|142743.2|142937.7|142737.7|15
1761149400000|2025-10-22 16:10:00|142938.2|142738.2|142941.1|142741.1|142944.9|142744.9|142938.2|142738.2|15
1761149700000|2025-10-22 16:15:00|142940.1|142740.1|142931.5|142731.5|142940.1|142740.1|142931.5|142731.5|18
1761150000000|2025-10-22 16:20:00|142935.1|142735.1|142935.1|142735.1|142939.1|142739.1|142933.5|142733.5|20
1761150300000|2025-10-22 16:25:00|142933.5|142733.5|142935.1|142735.1|142936.1|142736.1|142931.5|142731.5|30
1761150600000|2025-10-22 16:30:00|142935|142735|142923.3|142723.3|143060.1|142860.1|142923.2|142723.2|118
1761150900000|2025-10-22 16:35:00|142934.3|142734.3|142946.8|142746.8|142950|142750|142926.8|142726.8|10
1761151200000|2025-10-22 16:40:00|142940|142740|142980|142780|143000.1|142800.1|142940|142740|20
1761151500000|2025-10-22 16:45:00|142973.3|142773.3|142976.8|142776.8|142976.8|142776.8|142942.5|142742.5|14
1761151800000|2025-10-22 16:50:00|142986.4|142786.4|142963.3|142763.3|142990|142790|142963.3|142763.3|23
1761152100000|2025-10-22 16:55:00|142961.3|142761.3|142990|142790|142990|142790|142961.3|142761.3|4
1761152400000|2025-10-22 17:00:00|142990.5|142790.5|143036.9|142836.9|143046.5|142846.5|142990|142790|12
1761152700000|2025-10-22 17:05:00|143040.8|142840.8|143023.3|142823.3|143040.8|142840.8|143023.3|142823.3|5
1761153000000|2025-10-22 17:10:00|143021.3|142821.3|143033.3|142833.3|143036.8|142836.8|142970.1|142770.1|21
1761153300000|2025-10-22 17:15:00|143075.1|142875.1|143075.3|142875.3|143085|142885|143012|142812|69
1761153600000|2025-10-22 17:20:00|143075.7|142875.7|143055|142855|143075.9|142875.9|143055|142855|35
1761153900000|2025-10-22 17:25:00|143060|142860|143057.3|142857.3|143095|142895|143056.2|142856.2|55
1761154200000|2025-10-22 17:30:00|143056.7|142856.7|142968.2|142768.2|143058.6|142858.6|142944.5|142744.5|85
1761154500000|2025-10-22 17:35:00|142966.5|142766.5|142990|142790|142990|142790|142966.5|142766.5|24
1761154800000|2025-10-22 17:40:00|143000|142800|143020|142820|143054|142854|143000|142800|62
1761155100000|2025-10-22 17:45:00|143010|142810|143035|142835|143055|142855|143010|142810|17
1761155400000|2025-10-22 17:50:00|143060|142860|143115.1|142915.1|143115.1|142915.1|143060|142860|21
1761155700000|2025-10-22 17:55:00|143115|142915|143160|142960|143160|142960|143110|142910|75
1761156000000|2025-10-22 18:00:00|143150|142950|143085|142885|143150|142950|143049|142849|30
1761156300000|2025-10-22 18:05:00|143121.5|142921.5|143177.5|142977.5|143177.5|142977.5|143121.5|142921.5|38
1761156600000|2025-10-22 18:10:00|143176.5|142976.5|143187.8|142987.8|143207.5|143007.5|143165|142965|27
1761156900000|2025-10-22 18:15:00|143210|143010|143217|143017|143237.5|143037.5|143210|143010|27
1761157200000|2025-10-22 18:20:00|143216|143016|143119.8|142919.8|143217|143017|143119.8|142919.8|35
1761157500000|2025-10-22 18:25:00|143126.8|142926.8|143130.3|142930.3|143133.8|142933.8|143121.3|142921.3|7
1761157800000|2025-10-22 18:30:00|143135.8|142935.8|143147.8|142947.8|143157.8|142957.8|143131.3|142931.3|58
1761158100000|2025-10-22 18:35:00|143146.5|142946.5|143128.5|142928.5|143149.9|142949.9|143124.9|142924.9|80
1761158400000|2025-10-22 18:40:00|143126.7|142926.7|143157.8|142957.8|143157.8|142957.8|143126.7|142926.7|53
1761158700000|2025-10-22 18:45:00|143151.3|142951.3|143126.3|142926.3|143156.8|142956.8|143124.5|142924.5|44
1761159000000|2025-10-22 18:50:00|143123.3|142923.3|143123.3|142923.3|143123.8|142923.8|143123.3|142923.3|3
1761159300000|2025-10-22 18:55:00|143118.7|142918.7|143082.8|142882.8|143118.7|142918.7|143080.4|142880.4|21
1761159600000|2025-10-22 19:00:00|143080.4|142880.4|143094.5|142894.5|143126.8|142926.8|143079.5|142879.5|49
1761159900000|2025-10-22 19:05:00|143092.9|142892.9|143077.7|142877.7|143092.9|142892.9|143077.7|142877.7|5
1761160500000|2025-10-22 19:15:00|143072.6|142872.6|143056.8|142856.8|143072.6|142872.6|143056.7|142856.7|9
1761160800000|2025-10-22 19:20:00|143056.7|142856.7|143058.8|142858.8|143058.8|142858.8|143055.7|142855.7|7
1761161100000|2025-10-22 19:25:00|143057.2|142857.2|143061.8|142861.8|143066.8|142866.8|143057.2|142857.2|7
1761161400000|2025-10-22 19:30:00|143062.8|142862.8|143066.8|142866.8|143066.8|142866.8|143059.2|142859.2|12
1761161700000|2025-10-22 19:35:00|143066.2|142866.2|143056.8|142856.8|143066.8|142866.8|143055.2|142855.2|15
1761162000000|2025-10-22 19:40:00|143055.2|142855.2|143056.8|142856.8|143061.8|142861.8|143050.6|142850.6|47
1761162300000|2025-10-22 19:45:00|143051.7|142851.7|143120|142920|143120|142920|143051.7|142851.7|33
1761162600000|2025-10-22 19:50:00|143120.5|142920.5|143163.3|142963.3|143166.8|142966.8|143120.5|142920.5|13
1761162900000|2025-10-22 19:55:00|143166.8|142966.8|143168.6|142968.6|143186.5|142986.5|143162.5|142962.5|8
1761177600000|2025-10-23 00:00:00|143091.4|142828.7|143081.6|142981.6|143130|143026.5|143034|142828.7|298
1761177900000|2025-10-23 00:05:00|143090.5|142990.5|143210|143110|143227.5|143127.5|143083.7|142983.7|488
1761178200000|2025-10-23 00:10:00|143211.5|143111.5|143188|143088|143216.5|143116.5|143152.5|143052.5|290
1761178500000|2025-10-23 00:15:00|143186.5|143086.5|143266.5|143166.5|143326.3|143177.6|143178.5|143078.5|265
1761178800000|2025-10-23 00:20:00|143266.3|143166.3|143271.5|143171.5|143299.5|143199.5|143242.9|143142.9|272
1761179100000|2025-10-23 00:25:00|143274|143174|143213.1|143113.1|143275|143175|143195.2|143095.2|168
1761179400000|2025-10-23 00:30:00|143212.5|143112.5|143218.5|143118.5|143252.5|143152.5|143164.1|143064.1|226
1761179700000|2025-10-23 00:35:00|143220|143120|143160|143060|143230.2|143130.2|143131.3|143031.3|312
1761180000000|2025-10-23 00:40:00|143159.5|143059.5|143130.1|143030.1|143182.2|143082.2|143071.1|142971.1|297
1761180300000|2025-10-23 00:45:00|143125.5|143025.5|143152.5|143052.5|143170.1|143070.1|143112|143012|251
1761180600000|2025-10-23 00:50:00|143144|143044|143092.1|142992.1|143144.5|143044.5|143080.7|142980.7|244
1761180900000|2025-10-23 00:55:00|143093.5|142993.5|143136.6|143036.6|143151.5|143051.5|143093.5|142993.5|174
1761181200000|2025-10-23 01:00:00|143136.4|143036.4|143080.1|142980.1|143136.4|143036.4|143071|142971|262
1761181500000|2025-10-23 01:05:00|143085.5|142985.5|143090.5|142990.5|143100.4|143000.4|143030.1|142930.1|158
1761181800000|2025-10-23 01:10:00|143091|142991|143130.1|143030.1|143139.7|143039.7|143090.5|142990.5|173
1761182100000|2025-10-23 01:15:00|143139.4|143039.4|143130|143030|143188.1|143042|143086.5|142934.5|273
1761182400000|2025-10-23 01:20:00|143128.5|143028.5|143121|143021|143149.5|143049.5|143098.9|142998.9|201
1761182700000|2025-10-23 01:25:00|143121.5|143021.5|143270.8|143170.8|143280.9|143180.9|143116.5|143016.5|229
1761183000000|2025-10-23 01:30:00|143270.9|143170.9|143210.1|143110.1|143280.3|143180.3|143170|143037.5|244
1761183300000|2025-10-23 01:35:00|143205.1|143105.1|143223|143123|143224|143124|143149.5|143049.5|239
1761183600000|2025-10-23 01:40:00|143224.5|143124.5|143281.9|143181.9|143305.1|143205.1|143199.9|143099.9|269
1761183900000|2025-10-23 01:45:00|143278.9|143178.9|143418.9|143318.9|143421|143321|143271.2|143171.2|384
1761184200000|2025-10-23 01:50:00|143419.3|143319.3|143399.5|143299.5|143432.4|143332.4|143376|143276|324
1761184500000|2025-10-23 01:55:00|143400|143300|143359.4|143259.4|143410|143310|143339|143239|294
1761184800000|2025-10-23 02:00:00|143359.6|143259.6|143387.8|143287.8|143452.5|143312.5|143359.6|143226.7|339
1761185100000|2025-10-23 02:05:00|143389.7|143289.7|143337.9|143237.9|143398.8|143298.8|143307|143207|225
1761185400000|2025-10-23 02:10:00|143338.4|143238.4|143339.5|143239.5|143373|143273|143320|143220|316
1761185700000|2025-10-23 02:15:00|143341|143241|143288.7|143188.7|143417|143317|143280.5|143180.5|353
1761186000000|2025-10-23 02:20:00|143288.8|143188.8|143304|143204|143307.1|143207.1|143277.1|143177.1|245
1761186300000|2025-10-23 02:25:00|143303|143203|143270.5|143170.5|143307|143207|143265.6|143165.6|181
1761186600000|2025-10-23 02:30:00|143269.6|143169.6|143248|143148|143295.5|143195.5|143246.5|143146.5|144
1761186900000|2025-10-23 02:35:00|143247|143147|143233.4|143133.4|143263|143163|143228.2|143128.2|206
1761187200000|2025-10-23 02:40:00|143233.3|143133.3|143271.2|143171.2|143275|143175|143232.8|143132.8|151
1761187500000|2025-10-23 02:45:00|143275|143175|143302|143202|143305|143205|143271|143171|152
1761187800000|2025-10-23 02:50:00|143301.5|143201.5|143376.4|143276.4|143387.7|143287.7|143288.5|143188.5|190
1761188100000|2025-10-23 02:55:00|143376|143276|143428.5|143328.5|143429.5|143329.5|143371.2|143271.2|180
1761188400000|2025-10-23 03:00:00|143430.5|143330.5|143375|143275|143430.5|143330.5|143340|143240|137
1761188700000|2025-10-23 03:05:00|143373.5|143273.5|143340.5|143240.5|143376.1|143276.1|143340|143240|132
1761189000000|2025-10-23 03:10:00|143340|143240|143331.5|143231.5|143341|143241|143325|143225|37
1761189300000|2025-10-23 03:15:00|143331.1|143231.1|143381.4|143281.4|143383.3|143283.3|143330.4|143230.4|119
1761189600000|2025-10-23 03:20:00|143381.5|143281.5|143405.5|143305.5|143421.1|143321.1|143368|143268|124
1761189900000|2025-10-23 03:25:00|143414|143314|143510.6|143410.6|143544.2|143444.2|143414|143314|189
1761190200000|2025-10-23 03:30:00|143510.2|143410.2|143529.9|143429.9|143537.2|143437.2|143496|143396|180
1761190500000|2025-10-23 03:35:00|143530|143430|143710|143610|143750|143650|143520.5|143420.5|242
1761190800000|2025-10-23 03:40:00|143710.2|143610.2|143746|143646|143782.6|143682.6|143695|143595|390
1761191100000|2025-10-23 03:45:00|143745.5|143645.5|143814.2|143714.2|143829.5|143729.5|143724.1|143624.1|315
1761191400000|2025-10-23 03:50:00|143814|143714|143785|143685|143814|143714|143784.8|143684.8|195
1761191700000|2025-10-23 03:55:00|143787.5|143687.5|143823.6|143723.6|143862|143762|143750.1|143650.1|222
1761192000000|2025-10-23 04:00:00|143824.1|143724.1|143889.5|143789.5|143892|143792|143813|143713|156
1761192300000|2025-10-23 04:05:00|143894.5|143794.5|143990.7|143890.7|144001.5|143901.5|143890.6|143790.6|239
1761192600000|2025-10-23 04:10:00|143986.2|143886.2|143883.5|143783.5|144001.2|143901.2|143873.5|143773.5|289
1761192900000|2025-10-23 04:15:00|143881|143781|143883|143783|143886.5|143786.5|143849|143749|205
1761193200000|2025-10-23 04:20:00|143883.5|143783.5|143866.8|143766.8|143893|143793|143855|143755|77
1761193500000|2025-10-23 04:25:00|143869|143769|143872|143772|143886.5|143786.5|143830.9|143730.9|209
1761193800000|2025-10-23 04:30:00|143871.5|143771.5|143922.6|143822.6|143942.5|143842.5|143864|143764|179
1761194100000|2025-10-23 04:35:00|143923.1|143823.1|143850.1|143750.1|143923.9|143823.9|143844.5|143744.5|190
1761194400000|2025-10-23 04:40:00|143850.7|143750.7|143854|143754|143860.9|143760.9|143844.7|143744.7|103
1761194700000|2025-10-23 04:45:00|143852|143752|143794.8|143694.8|143852|143752|143785|143685|245
1761195000000|2025-10-23 04:50:00|143799.5|143699.5|143799.1|143699.1|143810.5|143710.5|143743.5|143643.5|213
1761195300000|2025-10-23 04:55:00|143800.5|143700.5|143814.5|143714.5|143818|143718|143794.5|143694.5|111
1761195600000|2025-10-23 05:00:00|143818|143718|143805.1|143705.1|143831.5|143731.5|143788.9|143688.9|146
1761195900000|2025-10-23 05:05:00|143804.5|143704.5|143805.1|143705.1|143815|143715|143790.5|143690.5|48
1761196200000|2025-10-23 05:10:00|143809.5|143709.5|143805.8|143705.8|143815|143715|143798.5|143698.5|66
1761196500000|2025-10-23 05:15:00|143805.7|143705.7|143825.3|143725.3|143838.1|143738.1|143805.4|143705.4|123
1761196800000|2025-10-23 05:20:00|143825.4|143725.4|143811.3|143711.3|143862.5|143762.5|143803.5|143703.5|203
1761197100000|2025-10-23 05:25:00|143811.7|143711.7|143767|143667|143824.6|143724.6|143748.8|143648.8|222
1761197400000|2025-10-23 05:30:00|143767.5|143667.5|143794.3|143694.3|143801.5|143701.5|143767|143667|219
1761197700000|2025-10-23 05:35:00|143794.8|143694.8|143802.5|143702.5|143813|143713|143790|143690|87
1761198000000|2025-10-23 05:40:00|143802|143702|143780|143680|143807.5|143707.5|143779.2|143679.2|83
1761198300000|2025-10-23 05:45:00|143778.5|143678.5|143810.5|143710.5|143810.5|143710.5|143777|143677|89
1761198600000|2025-10-23 05:50:00|143811|143711|143751|143651|143814.5|143714.5|143740|143640|153
1761198900000|2025-10-23 05:55:00|143749|143649|143759.8|143659.8|143763.5|143663.5|143711.4|143611.4|177
1761199200000|2025-10-23 06:00:00|143760.3|143660.3|143717|143617|143767|143667|143709.6|143609.6|233
1761199500000|2025-10-23 06:05:00|143718|143618|143703.5|143603.5|143734.7|143634.7|143685|143585|241
1761199800000|2025-10-23 06:10:00|143702.5|143602.5|143670|143570|143744|143644|143664|143564|244
1761200100000|2025-10-23 06:15:00|143677.3|143577.3|143668|143568|143680|143580|143653.5|143553.5|211
1761200400000|2025-10-23 06:20:00|143669|143569|143790.6|143690.6|143790.6|143690.6|143661.2|143561.2|197
1761200700000|2025-10-23 06:25:00|143790.9|143690.9|143760|143660|143813|143713|143693.5|143593.5|300
1761201000000|2025-10-23 06:30:00|143761|143661|143826.9|143726.9|143838.5|143738.5|143758|143658|207
1761201300000|2025-10-23 06:35:00|143823.6|143723.6|143855.3|143655.3|143884.1|143735.1|143806.6|143654.2|87
1761201600000|2025-10-23 06:40:00|143855.9|143655.9|143962.7|143762.7|143978.5|143778.5|143821.7|143653.8|141
1761201900000|2025-10-23 06:45:00|143960.7|143760.7|143928.5|143728.5|143960.7|143814.5|143857.9|143721|117
1761202200000|2025-10-23 06:50:00|143928|143728|143845|143745|143932.9|143770|143822|143680.1|170
1761202500000|2025-10-23 06:55:00|143835.8|143735.8|143835|143735|143839.9|143739.9|143811.7|143711.7|111
1761202800000|2025-10-23 07:00:00|143840.2|143740.2|143835.9|143735.9|143873.2|143773.2|143831.2|143731.2|75
1761203100000|2025-10-23 07:05:00|143837.6|143737.6|143820.1|143720.1|143876|143737.6|143808|143666|55
1761203400000|2025-10-23 07:10:00|143819.5|143719.5|143822.6|143722.6|143891.4|143737.1|143773|143632.5|107
1761203700000|2025-10-23 07:15:00|143822.7|143722.7|143796.9|143696.9|143864|143724.1|143796|143644|93
1761204000000|2025-10-23 07:20:00|143797.9|143697.9|143794.5|143694.5|143797.9|143697.9|143793|143693|48
1761204300000|2025-10-23 07:25:00|143795.1|143695.1|143785.4|143685.4|143818.5|143718.5|143770|143670|82
1761204600000|2025-10-23 07:30:00|143835.4|143635.4|143833|143633|143847.5|143647.5|143815|143615|71
1761204900000|2025-10-23 07:35:00|143834.5|143634.5|143792|143692|143872.5|143700|143790|143631.5|70
1761205200000|2025-10-23 07:40:00|143791|143691|143697|143597|143793|143693|143696.5|143596.5|49
1761205500000|2025-10-23 07:45:00|143699.5|143599.5|143702|143602|143742.5|143642.5|143696.5|143596.5|45
1761205800000|2025-10-23 07:50:00|143703.5|143603.5|143700|143600|143707.5|143607.5|143684.5|143584.5|55
1761206100000|2025-10-23 07:55:00|143705|143605|143726.5|143626.5|143727.9|143627.9|143683.5|143583.5|59
1761206400000|2025-10-23 08:00:00|143728.5|143628.5|143668|143568|143776.5|143632.5|143668|143568|97
1761206700000|2025-10-23 08:05:00|143656.5|143556.5|143615|143515|143656.5|143556.5|143615|143515|58
1761207000000|2025-10-23 08:10:00|143624.5|143524.5|143631|143531|143648|143548|143622.6|143522.6|24
1761207300000|2025-10-23 08:15:00|143635|143535|143685.5|143585.5|143698.5|143598.5|143634.8|143534.8|71
1761207600000|2025-10-23 08:20:00|143685|143585|143667.5|143567.5|143685|143585|143635|143535|61
1761207900000|2025-10-23 08:25:00|143668.5|143568.5|143667|143567|143672|143572|143665|143565|26
1761208200000|2025-10-23 08:30:00|143665.5|143565.5|143667|143567|143667|143567|143661.5|143561.5|17
1761208500000|2025-10-23 08:35:00|143669|143569|143733.5|143633.5|143746|143646|143669|143569|25
1761208800000|2025-10-23 08:40:00|143736.3|143636.3|143725|143625|143737.2|143637.2|143724.5|143624.5|17
1761209100000|2025-10-23 08:45:00|143735|143635|143727.2|143627.2|143780.1|143680.1|143725.3|143625.3|53
1761209400000|2025-10-23 08:50:00|143726.7|143626.7|143724.5|143624.5|143728|143628|143721|143621|21
1761209700000|2025-10-23 08:55:00|143774.5|143574.5|143761.1|143561.1|143777.5|143577.5|143760.1|143560.1|31
1761210000000|2025-10-23 09:00:00|143760.5|143560.5|143705|143605|143767.1|143617|143705|143554.1|43
1761210300000|2025-10-23 09:05:00|143706|143606|143714.5|143614.5|143715|143615|143705.5|143605.5|12
1761210600000|2025-10-23 09:10:00|143715|143615|143766|143666|143816|143666|143715|143585.5|31
1761210900000|2025-10-23 09:15:00|143765.5|143665.5|143730|143630|143765.5|143665.5|143730|143630|45
1761211200000|2025-10-23 09:20:00|143742.2|143642.2|143769|143669|143774.1|143674.1|143741|143641|37
1761211500000|2025-10-23 09:25:00|143768.5|143668.5|143755|143655|143768.5|143668.5|143755|143655|7
1761211800000|2025-10-23 09:30:00|143754.1|143654.1|143773.6|143673.6|143774|143674|143753.7|143653.7|14
1761212100000|2025-10-23 09:35:00|143774|143674|143773|143673|143774|143674|143773|143673|2
1761212400000|2025-10-23 09:40:00|143775|143675|143775|143675|143775|143675|143775|143675|1
1761213000000|2025-10-23 09:50:00|143774.7|143674.7|143770|143670|143782.5|143682.5|143760.6|143660.6|27
1761213300000|2025-10-23 09:55:00|143780|143680|143834|143634|143834.5|143685.5|143780|143634|33
1761213600000|2025-10-23 10:00:00|143833.5|143633.5|143780|143680|143833.5|143683.5|143780|143633.5|9
1761213900000|2025-10-23 10:05:00|143780.5|143680.5|143781|143681|143781|143681|143780.5|143680.5|4
1761214200000|2025-10-23 10:10:00|143780|143680|143750|143650|143781|143681|143739.5|143639.5|14
1761214500000|2025-10-23 10:15:00|143750.5|143650.5|143751|143651|143758.5|143658.5|143750|143650|13
1761214800000|2025-10-23 10:20:00|143753|143653|143785|143685|143795|143695|143750.5|143650.5|16
1761215100000|2025-10-23 10:25:00|143783|143683|143785|143685|143785|143685|143780|143680|3
1761215400000|2025-10-23 10:30:00|143804.5|143704.5|143804.5|143704.5|143810|143710|143803|143703|11
1761215700000|2025-10-23 10:35:00|143814|143714|143813.1|143713.1|143815.5|143715.5|143810.1|143710.1|8
1761216000000|2025-10-23 10:40:00|143811.5|143711.5|143896.3|143696.3|143905.1|143711.5|143811.5|143661.5|41
1761216300000|2025-10-23 10:45:00|143895.1|143695.1|143939.1|143739.1|143951|143791.5|143867.1|143695.1|100
1761216600000|2025-10-23 10:50:00|143928.3|143728.3|143944.1|143744.1|143944.1|143780.3|143877.1|143718|60
1761216900000|2025-10-23 10:55:00|143926|143726|143938.1|143738.1|143941.1|143741.1|143916|143716|52
1761217200000|2025-10-23 11:00:00|143925|143725|143926|143726|143940.1|143740.1|143914|143714|116
1761217500000|2025-10-23 11:05:00|143938.1|143738.1|143930|143730|143941.1|143741.1|143925.2|143725.2|43
1761217800000|2025-10-23 11:10:00|143940.1|143740.1|143957.9|143757.9|143958.3|143758.3|143930|143730|18
1761218100000|2025-10-23 11:15:00|143958.7|143758.7|143962.3|143762.3|143972.1|143800.8|143900.6|143744.5|45
1761218400000|2025-10-23 11:20:00|143962.4|143762.4|143975.1|143775.1|143975.1|143775.1|143954.5|143754.5|35
1761218700000|2025-10-23 11:25:00|143974.5|143774.5|143978.5|143778.5|143990.1|143790.1|143956|143756|15
1761219000000|2025-10-23 11:30:00|143978.1|143778.1|143950.1|143750.1|143978.1|143778.1|143940|143740|9
1761220200000|2025-10-23 11:50:00|143952.1|143752.1|143950.1|143750.1|143954.1|143754.1|143938|143738|13
1761220500000|2025-10-23 11:55:00|143941.4|143741.4|143942|143742|143950.1|143750.1|143936|143736|5
1761220800000|2025-10-23 12:00:00|143950.1|143750.1|143923|143723|143952.1|143752.1|143923|143723|50
1761221100000|2025-10-23 12:05:00|143941|143741|143928.6|143728.6|143942|143742|143925|143725|39
1761221400000|2025-10-23 12:10:00|143927.9|143727.9|143960.1|143760.1|143965.8|143765.8|143899.7|143699.7|62
1761221700000|2025-10-23 12:15:00|143967.4|143767.4|143925|143825|143967.4|143825|143898.1|143736|44
1761222000000|2025-10-23 12:20:00|143923.5|143823.5|143924.5|143824.5|143973.5|143824.5|143923.5|143769.7|12
1761222300000|2025-10-23 12:25:00|143925.3|143825.3|143910.2|143810.2|143975.1|143825.4|143909.8|143755.9|34
1761222600000|2025-10-23 12:30:00|143909.8|143809.8|143920.3|143720.3|143962.9|143813.4|143872|143717.5|61
1761222900000|2025-10-23 12:35:00|143866.5|143766.5|143880|143780|143930.1|143780|143866.5|143719.7|14
1761223200000|2025-10-23 12:40:00|143879|143779|143892.5|143692.5|143903.1|143785|143846.5|143685.1|75
1761223500000|2025-10-23 12:45:00|143893.1|143693.1|143833|143733|143900|143748|143833|143689.5|28
1761223800000|2025-10-23 12:50:00|143830|143730|143840|143740|143844.8|143744.8|143828.2|143728.2|82
1761224100000|2025-10-23 12:55:00|143839|143739|143914.7|143714.7|143926.1|143765.7|143829.8|143695.1|25
1761224400000|2025-10-23 13:00:00|143914.3|143714.3|143910|143710|143914.5|143758.5|143829.8|143705.7|75
1761224700000|2025-10-23 13:05:00|143909.5|143709.5|143913.1|143713.1|143913.1|143761.1|143843.5|143707.5|28
1761225000000|2025-10-23 13:10:00|143916.8|143716.8|143860.5|143760.5|143917.8|143767|143860|143710.5|16
1761225300000|2025-10-23 13:15:00|143860|143760|143856.8|143656.8|143898.5|143760|143839.3|143645|42
1761225600000|2025-10-23 13:20:00|143853.2|143653.2|143840|143640|143856.8|143656.8|143840|143640|12
1761225900000|2025-10-23 13:25:00|143830.2|143630.2|143798.8|143598.8|143830.2|143630.2|143795.3|143595.3|60
1761226200000|2025-10-23 13:30:00|143794.3|143594.3|143754.9|143554.9|143826.8|143626.8|143754.9|143554.9|104
1761226500000|2025-10-23 13:35:00|143751.5|143551.5|143666.9|143466.9|143760|143560|143666.4|143466.4|73
1761226800000|2025-10-23 13:40:00|143666.5|143466.5|143621.5|143521.5|143679.5|143523.5|143619.1|143466.5|83
1761227100000|2025-10-23 13:45:00|143624.5|143524.5|143596.6|143496.6|143674.5|143524.5|143590|143452.5|102
1761227400000|2025-10-23 13:50:00|143597|143497|143608|143508|143610|143510|143595.5|143495.5|48
1761227700000|2025-10-23 13:55:00|143608.5|143508.5|143570.5|143470.5|143655|143508.5|143570.5|143445|52
1761228000000|2025-10-23 14:00:00|143571|143471|143571|143471|143580|143480|143565|143465|58
1761228300000|2025-10-23 14:05:00|143572|143472|143565|143465|143572|143472|143546.1|143446.1|74
1761228600000|2025-10-23 14:10:00|143566.5|143466.5|143552.5|143452.5|143585|143485|143550.1|143450.1|61
1761228900000|2025-10-23 14:15:00|143553|143453|143545.5|143445.5|143559.2|143459.2|143540|143440|51
1761229200000|2025-10-23 14:20:00|143551|143451|143590|143390|143590|143455|143535|143389.5|14
1761229500000|2025-10-23 14:25:00|143570.5|143370.5|143557|143357|143577.5|143377.5|143554.8|143354.8|38
1761229800000|2025-10-23 14:30:00|143557.5|143357.5|143430|143330|143557.5|143370|143429.5|143321.5|83
1761230100000|2025-10-23 14:35:00|143432.5|143332.5|143440|143240|143463.1|143335|143352.5|143240|75
1761230400000|2025-10-23 14:40:00|143440.1|143240.1|143406|143206|143465.3|143265.3|143404.1|143204.1|69
1761230700000|2025-10-23 14:45:00|143406.1|143206.1|143350.7|143250.7|143433.5|143257.6|143350.5|143201.4|78
1761231000000|2025-10-23 14:50:00|143350.5|143250.5|143470|143270|143485|143325.1|143350.3|143250.3|71
1761231300000|2025-10-23 14:55:00|143475|143275|143511.5|143411.5|143525.1|143425.1|143460|143275|66
1761231600000|2025-10-23 15:00:00|143512.2|143412.2|143510|143310|143533.5|143415|143440.1|143305.1|71
1761231900000|2025-10-23 15:05:00|143511.1|143311.1|143475|143375|143511.1|143376|143460|143305|17
1761232200000|2025-10-23 15:10:00|143466|143366|143593.5|143393.5|143593.5|143446.8|143465|143340|52
1761232500000|2025-10-23 15:15:00|143596.5|143396.5|143523.5|143423.5|143598.5|143435.5|143521.5|143393.7|45
1761232800000|2025-10-23 15:20:00|143522.1|143422.1|143621.1|143421.1|143636.5|143480.1|143522.1|143405|85
1761233100000|2025-10-23 15:25:00|143622.1|143422.1|143554.7|143454.7|143622.1|143493|143554.7|143418|83
1761233400000|2025-10-23 15:30:00|143607.7|143407.7|143607.5|143407.5|143609|143454.6|143505.1|143373.5|53
1761233700000|2025-10-23 15:35:00|143606.5|143406.5|143650.5|143450.5|143655.1|143455.1|143605.5|143405.5|56
1761234000000|2025-10-23 15:40:00|143651.1|143451.1|143685.1|143485.1|143685.1|143485.1|143635.1|143435.1|38
1761234300000|2025-10-23 15:45:00|143677.8|143477.8|143617.5|143517.5|143677.8|143527.5|143595|143449.5|45
1761234600000|2025-10-23 15:50:00|143605|143505|143575|143475|143660|143509.5|143572.5|143407.5|94
1761234900000|2025-10-23 15:55:00|143559.5|143459.5|143595.1|143495.1|143627.8|143495.1|143559.5|143406.4|34
1761235200000|2025-10-23 16:00:00|143590.1|143490.1|143592.1|143492.1|143632.1|143492.1|143580|143416.3|24
1761235500000|2025-10-23 16:05:00|143590|143490|143617.5|143417.5|143629.5|143490|143580|143412.5|23
1761235800000|2025-10-23 16:10:00|143618.5|143418.5|143616.5|143416.5|143619.5|143419.5|143615.7|143415.7|11
1761236100000|2025-10-23 16:15:00|143616.6|143416.6|143626.5|143426.5|143630.1|143430.1|143616.6|143416.6|36
1761236400000|2025-10-23 16:20:00|143630.1|143430.1|143641.5|143441.5|143648.3|143448.3|143630.1|143430.1|24
1761236700000|2025-10-23 16:25:00|143641.1|143441.1|143591.5|143491.5|143643.5|143495|143590.5|143440|18
1761237000000|2025-10-23 16:30:00|143593.5|143493.5|143592.4|143492.4|143597|143497|143581.5|143481.5|43
1761237300000|2025-10-23 16:35:00|143591.8|143491.8|143643.5|143443.5|143649.1|143512.8|143591.8|143439.2|61
1761237600000|2025-10-23 16:40:00|143641.6|143441.6|143657.1|143457.1|143657.1|143457.1|143639.9|143439.9|58
1761237900000|2025-10-23 16:45:00|143656.8|143456.8|143646.9|143446.9|143656.8|143456.8|143644.3|143444.3|44
1761238200000|2025-10-23 16:50:00|143647.1|143447.1|143648.4|143448.4|143649.2|143449.2|143637.8|143437.8|38
1761238500000|2025-10-23 16:55:00|143648.2|143448.2|143653|143453|143653|143453|143645|143445|32
1761238800000|2025-10-23 17:00:00|143653.5|143453.5|143641.5|143441.5|143653.5|143453.5|143641.5|143441.5|36
1761239100000|2025-10-23 17:05:00|143642|143442|143661.2|143461.2|143671|143471|143635|143435|107
1761239400000|2025-10-23 17:10:00|143664.4|143464.4|143655|143455|143668|143468|143646.5|143446.5|37
1761239700000|2025-10-23 17:15:00|143656.5|143456.5|143655.4|143455.4|143657.8|143457.8|143647|143447|30
1761240000000|2025-10-23 17:20:00|143655.2|143455.2|143670|143470|143671.5|143471.5|143655.2|143455.2|27
1761240300000|2025-10-23 17:25:00|143669.5|143469.5|143701.6|143501.6|143710.5|143510.5|143669.5|143469.5|34
1761240600000|2025-10-23 17:30:00|143700|143500|143660.1|143460.1|143710|143510|143647.8|143447.8|69
1761240900000|2025-10-23 17:35:00|143661.4|143461.4|143645|143445|143666.8|143466.8|143632.1|143432.1|23
1761241200000|2025-10-23 17:40:00|143644|143444|143633|143433|143644.5|143444.5|143626|143426|31
1761241500000|2025-10-23 17:45:00|143633.5|143433.5|143598.5|143398.5|143635.5|143435.5|143590.5|143390.5|66
1761241800000|2025-10-23 17:50:00|143600.1|143400.1|143610.5|143410.5|143613|143413|143600.1|143400.1|19
1761242100000|2025-10-23 17:55:00|143610|143410|143620.2|143420.2|143622.8|143422.8|143610|143410|20
1761242400000|2025-10-23 18:00:00|143620.8|143420.8|143627.2|143427.2|143638.8|143438.8|143620.2|143420.2|65
1761242700000|2025-10-23 18:05:00|143630.8|143430.8|143630.6|143430.6|143631.8|143431.8|143624.6|143424.6|22
1761243000000|2025-10-23 18:10:00|143632.1|143432.1|143623.8|143423.8|143632.1|143432.1|143615.2|143415.2|12
1761243300000|2025-10-23 18:15:00|143620.2|143420.2|143626.8|143426.8|143626.8|143426.8|143616.2|143416.2|20
1761243600000|2025-10-23 18:20:00|143621.2|143421.2|143599.4|143399.4|143621.2|143421.2|143592.2|143392.2|19
1761243900000|2025-10-23 18:25:00|143599.5|143399.5|143599.4|143399.4|143601.5|143401.5|143593.2|143393.2|9
1761244200000|2025-10-23 18:30:00|143599.5|143399.5|143598.4|143398.4|143601.5|143401.5|143593.2|143393.2|11
1761244500000|2025-10-23 18:35:00|143599.4|143399.4|143552.5|143352.5|143601.5|143401.5|143544|143344|42
1761244800000|2025-10-23 18:40:00|143552.2|143352.2|143539.3|143339.3|143553.4|143353.4|143539.3|143339.3|20
1761245100000|2025-10-23 18:45:00|143539|143339|143520.5|143320.5|143559.6|143359.6|143500.5|143300.5|79
1761245400000|2025-10-23 18:50:00|143503|143303|143485|143285|143517.5|143317.5|143471.5|143271.5|44
1761245700000|2025-10-23 18:55:00|143482.5|143282.5|143432.4|143232.4|143482.5|143282.5|143415.5|143215.5|60
1761246000000|2025-10-23 19:00:00|143432.1|143232.1|143456.5|143256.5|143460.5|143260.5|143425|143225|50
1761246300000|2025-10-23 19:05:00|143457|143257|143445|143245|143457|143257|143441.5|143241.5|35
1761246600000|2025-10-23 19:10:00|143457.5|143257.5|143450|143250|143459|143259|143435|143235|13
1761246900000|2025-10-23 19:15:00|143449.5|143249.5|143450.1|143250.1|143450.1|143250.1|143435|143235|7
1761247200000|2025-10-23 19:20:00|143450|143250|143450|143250|143452.5|143252.5|143450|143250|6
1761247500000|2025-10-23 19:25:00|143450.5|143250.5|143460.5|143260.5|143498|143298|143450.5|143250.5|30
1761247800000|2025-10-23 19:30:00|143460.1|143260.1|143448.5|143248.5|143461.1|143261.1|143435.1|143235.1|40
1761248100000|2025-10-23 19:35:00|143448.1|143248.1|143435.1|143235.1|143451.5|143251.5|143435.1|143235.1|31
1761248400000|2025-10-23 19:40:00|143442.5|143242.5|143471.8|143271.8|143490.1|143290.1|143442.5|143242.5|35
1761248700000|2025-10-23 19:45:00|143452.5|143252.5|143588.3|143388.3|143596.8|143396.8|143445|143245|42
1761249000000|2025-10-23 19:50:00|143598.8|143398.8|143628.2|143428.2|143651.8|143451.8|143598.8|143398.8|41
1761249300000|2025-10-23 19:55:00|143626.2|143426.2|143679.3|143479.3|143712.5|143512.5|143603.2|143403.2|43
1761264000000|2025-10-24 00:00:00|143592|143313.9|143358.5|143258.5|143592|143356.8|143295|143195|442
1761264300000|2025-10-24 00:05:00|143358|143258|143428.1|143328.1|143485.1|143385.1|143358|143209.5|374
1761264600000|2025-10-24 00:10:00|143428.5|143328.5|143456.5|143356.5|143495|143395|143401.5|143268.5|274
1761264900000|2025-10-24 00:15:00|143457.1|143357.1|143515.6|143415.6|143521.5|143421.5|143433.5|143333.5|308
1761265200000|2025-10-24 00:20:00|143515.7|143415.7|143586.5|143486.5|143590.3|143490.3|143515.7|143415.7|279
1761265500000|2025-10-24 00:25:00|143587|143487|143439.9|143339.9|143587.5|143487.5|143438.9|143338.9|285
1761265800000|2025-10-24 00:30:00|143441.3|143341.3|143399|143299|143473.3|143373.3|143384.7|143284.7|318
1761266100000|2025-10-24 00:35:00|143401.7|143301.7|143385.1|143285.1|143460.2|143360.2|143385.1|143285.1|313
1761266400000|2025-10-24 00:40:00|143383.5|143283.5|143326.6|143226.6|143389.1|143289.1|143302|143202|340
1761266700000|2025-10-24 00:45:00|143326.7|143226.7|143337.8|143237.8|143379.4|143279.4|143325.9|143225.9|241
1761267000000|2025-10-24 00:50:00|143338|143238|143315.5|143215.5|143346.3|143246.3|143296.8|143196.8|349
1761267300000|2025-10-24 00:55:00|143317|143217|143322|143222|143354.5|143254.5|143296.6|143196.6|255
1761267600000|2025-10-24 01:00:00|143334|143234|143295.9|143195.9|143364.9|143264.9|143290|143190|302
1761267900000|2025-10-24 01:05:00|143295.3|143195.3|143340.1|143240.1|143340.1|143240.1|143276.1|143176.1|248
1761268200000|2025-10-24 01:10:00|143339.5|143239.5|143265|143165|143339.5|143239.5|143235|143135|231
1761268500000|2025-10-24 01:15:00|143255.5|143155.5|143321.2|143221.2|143325|143225|143232.5|143080.1|261
1761268800000|2025-10-24 01:20:00|143328.8|143228.8|143428.8|143328.8|143454|143354|143328.8|143228.8|361
1761269100000|2025-10-24 01:25:00|143425|143325|143430.5|143330.5|143439|143339|143382.4|143282.4|281
1761269400000|2025-10-24 01:30:00|143431|143331|143489.5|143389.5|143508|143408|143430.1|143330.1|283
1761269700000|2025-10-24 01:35:00|143489.1|143389.1|143454.1|143354.1|143489.1|143389.1|143420.5|143320.5|260
1761270000000|2025-10-24 01:40:00|143455.4|143355.4|143425|143325|143473.4|143373.4|143416.5|143316.5|182
1761270300000|2025-10-24 01:45:00|143420|143320|143384.7|143284.7|143425|143325|143362|143262|250
1761270600000|2025-10-24 01:50:00|143384.4|143284.4|143312|143212|143388|143288|143294.7|143194.7|237
1761270900000|2025-10-24 01:55:00|143307|143207|143340.5|143240.5|143365|143265|143297.5|143197.5|200
1761271200000|2025-10-24 02:00:00|143330|143230|143338.9|143238.9|143375|143275|143315.7|143215.7|226
1761271500000|2025-10-24 02:05:00|143338.3|143238.3|143222.5|143122.5|143356.3|143256.3|143217.5|143117.5|292
1761271800000|2025-10-24 02:10:00|143227|143127|143301.6|143201.6|143301.6|143201.6|143205|143105|182
1761272100000|2025-10-24 02:15:00|143301.5|143201.5|143299.3|143199.3|143311.6|143211.6|143270.5|143170.5|188
1761272400000|2025-10-24 02:20:00|143298.3|143198.3|143298|143198|143319.7|143219.7|143269|143169|239
1761272700000|2025-10-24 02:25:00|143298.4|143198.4|143325|143225|143325|143225|143283|143183|126
1761273000000|2025-10-24 02:30:00|143324.5|143224.5|143300.1|143200.1|143336.5|143236.5|143289|143189|151
1761273300000|2025-10-24 02:35:00|143301|143201|143336.4|143236.4|143338.4|143238.4|143290|143190|105
1761273600000|2025-10-24 02:40:00|143337|143237|143325|143225|143379.4|143279.4|143321.6|143221.6|233
1761273900000|2025-10-24 02:45:00|143328.5|143228.5|143331.5|143231.5|143344.2|143244.2|143306.6|143206.6|220
1761274200000|2025-10-24 02:50:00|143332.1|143232.1|143335.5|143235.5|143337|143237|143309.5|143209.5|138
1761274500000|2025-10-24 02:55:00|143335.1|143235.1|143439|143339|143453.1|143353.1|143332.5|143232.5|200
1761274800000|2025-10-24 03:00:00|143438|143338|143440.1|143340.1|143445.9|143345.9|143415.5|143315.5|209
1761275100000|2025-10-24 03:05:00|143439.5|143339.5|143461|143361|143470.1|143370.1|143410|143310|179
1761275400000|2025-10-24 03:10:00|143460.5|143360.5|143500.1|143400.1|143510.3|143410.3|143454.5|143354.5|203
1761275700000|2025-10-24 03:15:00|143497.5|143397.5|143480.1|143380.1|143510.1|143410.1|143474.5|143374.5|221
1761276000000|2025-10-24 03:20:00|143481.1|143381.1|143448.5|143348.5|143484|143384|143442.1|143342.1|80
1761276300000|2025-10-24 03:25:00|143444.1|143344.1|143411.7|143311.7|143463|143345.5|143405|143263|98
1761276600000|2025-10-24 03:30:00|143411.5|143311.5|143405|143305|143416.5|143316.5|143392|143292|98
1761276900000|2025-10-24 03:35:00|143404.5|143304.5|143432.8|143332.8|143436.9|143336.9|143394|143294|99
1761277200000|2025-10-24 03:40:00|143428.2|143328.2|143424.7|143324.7|143456.3|143356.3|143422.8|143322.8|154
1761277500000|2025-10-24 03:45:00|143424.6|143324.6|143427|143327|143443|143343|143424|143324|80
1761277800000|2025-10-24 03:50:00|143427.5|143327.5|143394.8|143294.8|143427.5|143327.5|143381.5|143281.5|131
1761278100000|2025-10-24 03:55:00|143399|143299|143478.1|143378.1|143479.1|143379.1|143394.7|143294.7|146
1761278400000|2025-10-24 04:00:00|143479.1|143379.1|143523.1|143423.1|143543|143443|143465.9|143365.9|212
1761278700000|2025-10-24 04:05:00|143531.1|143431.1|143525.1|143425.1|143610|143510|143525|143425|225
1761279000000|2025-10-24 04:10:00|143531.5|143431.5|143579.9|143479.9|143591.2|143491.2|143530|143430|134
1761279300000|2025-10-24 04:15:00|143578|143478|143592.9|143492.9|143611|143511|143570|143470|159
1761279600000|2025-10-24 04:20:00|143592.8|143492.8|143707.5|143607.5|143728.5|143628.5|143587|143487|281
1761279900000|2025-10-24 04:25:00|143708.5|143608.5|143692.6|143592.6|143713.5|143613.5|143675.2|143575.2|168
1761280200000|2025-10-24 04:30:00|143687.8|143587.8|143698.8|143598.8|143745|143645|143687.8|143587.8|150
1761280500000|2025-10-24 04:35:00|143698.5|143598.5|143684.5|143584.5|143707|143607|143670.1|143570.1|188
1761280800000|2025-10-24 04:40:00|143684.1|143584.1|143696.2|143596.2|143696.2|143596.2|143658.1|143558.1|128
1761281100000|2025-10-24 04:45:00|143696|143596|143679.1|143579.1|143696.4|143596.4|143669.8|143569.8|118
1761281400000|2025-10-24 04:50:00|143686.5|143586.5|143688.4|143588.4|143690|143590|143674.5|143574.5|117
1761281700000|2025-10-24 04:55:00|143689.4|143589.4|143665.1|143565.1|143693.5|143593.5|143664.5|143564.5|128
1761282000000|2025-10-24 05:00:00|143666.1|143566.1|143665|143565|143685.7|143585.7|143645|143545|200
1761282300000|2025-10-24 05:05:00|143666|143566|143668.3|143568.3|143682.8|143582.8|143656.5|143556.5|139
1761282600000|2025-10-24 05:10:00|143668|143568|143668|143568|143739.2|143639.2|143662.6|143562.6|189
1761282900000|2025-10-24 05:15:00|143667.5|143567.5|143641.5|143541.5|143675|143575|143637|143537|209
1761283200000|2025-10-24 05:20:00|143643|143543|143647|143547|143653|143553|143617|143517|181
1761283500000|2025-10-24 05:25:00|143654|143554|143717.1|143617.1|143717.1|143617.1|143654|143554|256
1761283800000|2025-10-24 05:30:00|143714.5|143614.5|143661.8|143561.8|143733.2|143633.2|143609.6|143509.6|341
1761284100000|2025-10-24 05:35:00|143661.1|143561.1|143657|143557|143684.7|143584.7|143637.9|143537.9|210
1761284400000|2025-10-24 05:40:00|143663.5|143563.5|143630|143530|143667|143567|143630|143530|101
1761284700000|2025-10-24 05:45:00|143635|143535|143637.1|143537.1|143647.1|143547.1|143625|143525|116
1761285000000|2025-10-24 05:50:00|143632|143532|143583|143483|143632|143532|143558.5|143458.5|227
1761285300000|2025-10-24 05:55:00|143583.5|143483.5|143581|143481|143603.2|143503.2|143563.6|143463.6|165
1761285600000|2025-10-24 06:00:00|143580.2|143480.2|143582.8|143482.8|143614|143514|143543.5|143443.5|222
1761285900000|2025-10-24 06:05:00|143583.5|143483.5|143620|143520|143623|143523|143579.4|143479.4|199
1761286200000|2025-10-24 06:10:00|143618.5|143518.5|143617.1|143517.1|143636.7|143536.7|143606.1|143506.1|217
1761286500000|2025-10-24 06:15:00|143605.9|143505.9|143576.1|143476.1|143629.1|143529.1|143572.1|143472.1|175
1761286800000|2025-10-24 06:20:00|143568.5|143468.5|143528.1|143428.1|143568.5|143468.5|143528.1|143428.1|198
1761287100000|2025-10-24 06:25:00|143528.5|143428.5|143499|143399|143537.1|143437.1|143435.3|143335.3|270
1761287400000|2025-10-24 06:30:00|143498.2|143398.2|143545.1|143345.1|143597.5|143440.5|143480.1|143337.9|235
1761287700000|2025-10-24 06:35:00|143548|143348|143500.1|143400.1|143555|143407.5|143485.1|143346.1|92
1761288000000|2025-10-24 06:40:00|143501.5|143401.5|143513.5|143413.5|143564|143426.5|143500.5|143364|56
1761288300000|2025-10-24 06:45:00|143510|143410|143510.1|143410.1|143512|143412|143506.5|143406.5|57
1761288600000|2025-10-24 06:50:00|143510|143410|143620|143420|143621|143467.8|143498|143398|139
1761288900000|2025-10-24 06:55:00|143613.4|143413.4|143578.1|143378.1|143620|143503|143534.5|143378.1|83
1761289200000|2025-10-24 07:00:00|143511.5|143411.5|143513.5|143413.5|143569|143418.9|143492.5|143342.5|75
1761289500000|2025-10-24 07:05:00|143514.5|143414.5|143519.1|143419.1|143519.5|143419.5|143508.1|143408.1|105
1761289800000|2025-10-24 07:10:00|143518.1|143418.1|143516.7|143416.7|143519.1|143419.1|143512.5|143412.5|49
1761290100000|2025-10-24 07:15:00|143513.4|143413.4|143535.1|143435.1|143580.3|143437.5|143513.4|143370.7|91
1761290400000|2025-10-24 07:20:00|143534.5|143434.5|143535.5|143435.5|143597.2|143437.1|143523|143385.3|52
1761290700000|2025-10-24 07:25:00|143536|143436|143583.8|143383.8|143596.2|143436.1|143506.5|143342.5|60
1761291000000|2025-10-24 07:30:00|143576.5|143376.5|143445|143345|143576.5|143379.6|143443.5|143278.6|191
1761291300000|2025-10-24 07:35:00|143445.5|143345.5|143453.5|143353.5|143470.5|143370.5|143433.5|143333.5|76
1761291600000|2025-10-24 07:40:00|143453|143353|143485.5|143385.5|143486|143386|143452.5|143352.5|69
1761291900000|2025-10-24 07:45:00|143485|143385|143562.1|143362.1|143562.1|143402|143483.5|143351.1|54
1761292200000|2025-10-24 07:50:00|143561.1|143361.1|143567.5|143367.5|143569.5|143369.5|143557.1|143357.1|37
1761292500000|2025-10-24 07:55:00|143568.5|143368.5|143577|143377|143585|143385|143568.5|143368.5|44
1761292800000|2025-10-24 08:00:00|143578.2|143378.2|143570.4|143370.4|143582.5|143382.5|143547.5|143347.5|83
1761293100000|2025-10-24 08:05:00|143564.4|143364.4|143534.5|143434.5|143586.9|143440|143518|143355|86
1761293400000|2025-10-24 08:10:00|143541|143441|143590.1|143490.1|143606.5|143506.5|143536.5|143436.5|44
1761293700000|2025-10-24 08:15:00|143590|143490|143629.1|143529.1|143637|143537|143590|143490|77
1761294000000|2025-10-24 08:20:00|143629.6|143529.6|143656|143556|143656|143556|143629.6|143529.6|36
1761294300000|2025-10-24 08:25:00|143655.5|143555.5|143761.5|143561.5|143780|143592.1|143655.5|143530|45
1761294600000|2025-10-24 08:30:00|143748.5|143548.5|143748.5|143548.5|143758|143558|143730|143530|62
1761294900000|2025-10-24 08:35:00|143749.5|143549.5|143747.5|143547.5|143775.1|143575.1|143722.5|143522.5|66
1761295200000|2025-10-24 08:40:00|143748.5|143548.5|143745.5|143545.5|143748.5|143597|143692.5|143542.5|14
1761295500000|2025-10-24 08:45:00|143755.1|143555.1|143741.5|143541.5|143755.1|143555.1|143739.1|143539.1|21
1761295800000|2025-10-24 08:50:00|143741.1|143541.1|143770.1|143570.1|143775.1|143575.1|143740.1|143540.1|48
1761296100000|2025-10-24 08:55:00|143769.1|143569.1|143758.1|143558.1|143769.1|143569.1|143751.8|143551.8|30
1761296400000|2025-10-24 09:00:00|143755.1|143555.1|143758.5|143558.5|143773.1|143573.1|143752.1|143552.1|54
1761296700000|2025-10-24 09:05:00|143759.5|143559.5|143790.1|143590.1|143800.5|143600.5|143758.1|143558.1|22
1761297000000|2025-10-24 09:10:00|143793.1|143593.1|143797.8|143697.8|143852.1|143698|143791.5|143592.7|50
1761297300000|2025-10-24 09:15:00|143798.1|143698.1|143705|143605|143798.1|143698.1|143702|143602|80
1761297600000|2025-10-24 09:20:00|143703.5|143603.5|143714.8|143614.8|143777.5|143677.5|143703.5|143603.5|43
1761297900000|2025-10-24 09:25:00|143716.8|143616.8|143722.9|143622.9|143723|143623|143708.6|143608.6|54
1761298200000|2025-10-24 09:30:00|143722.6|143622.6|143741.4|143641.4|143762|143662|143722.6|143622.6|50
1761298500000|2025-10-24 09:35:00|143733.1|143633.1|143780.3|143680.3|143839.6|143680.9|143729.5|143600|33
1761298800000|2025-10-24 09:40:00|143781.7|143681.7|143778.7|143678.7|143793.2|143693.2|143776|143676|40
1761299100000|2025-10-24 09:45:00|143778.4|143678.4|143828.3|143628.3|143828.3|143680.6|143774|143628.3|33
1761299400000|2025-10-24 09:50:00|143828.8|143628.8|143822.8|143622.8|143831|143631|143821|143621|40
1761299700000|2025-10-24 09:55:00|143822.4|143622.4|143814.6|143614.6|143829.5|143629.5|143814.6|143614.6|29
1761300000000|2025-10-24 10:00:00|143814.7|143614.7|143801.1|143601.1|143816.8|143616.8|143800.5|143600.5|20
1761300300000|2025-10-24 10:05:00|143802.1|143602.1|143803.3|143603.3|143804.1|143604.1|143798.5|143598.5|26
1761300600000|2025-10-24 10:10:00|143804.8|143604.8|143802.7|143602.7|143805.1|143605.1|143802.7|143602.7|14
1761300900000|2025-10-24 10:15:00|143802.4|143602.4|143798.5|143598.5|143802.4|143602.4|143798.5|143598.5|6
1761301200000|2025-10-24 10:20:00|143796.9|143596.9|143801.5|143601.5|143803|143603|143796.7|143596.7|14
1761301500000|2025-10-24 10:25:00|143804.5|143598.4|143804.5|143598.4|143806.1|143600|143803.5|143597.4|11
1761301800000|2025-10-24 10:30:00|143804.1|143598|143790.1|143590.1|143807.1|143601|143788.1|143585|75
1761302100000|2025-10-24 10:35:00|143790|143590|143790.5|143590.5|143791.1|143640|143740|143589.5|14
1761302400000|2025-10-24 10:40:00|143791.5|143591.5|143790|143590|143791.5|143591.5|143789.5|143589.5|7
1761302700000|2025-10-24 10:45:00|143789.5|143589.5|143793|143593|143793|143593|143789.5|143589.5|12
1761303000000|2025-10-24 10:50:00|143796|143596|143793.1|143593.1|143796|143596|143792.5|143592.5|12
1761303300000|2025-10-24 10:55:00|143793.5|143593.5|143795.5|143595.5|143802.1|143602.1|143792.5|143592.5|124
1761303600000|2025-10-24 11:00:00|143797.5|143597.5|143839|143639|143846|143646|143794.6|143594.6|79
1761303900000|2025-10-24 11:05:00|143839.5|143639.5|143840.1|143640.1|143848.1|143648.1|143827|143627|32
1761304200000|2025-10-24 11:10:00|143836.7|143636.7|143828.8|143628.8|143836.7|143636.7|143826.5|143626.5|19
1761304500000|2025-10-24 11:15:00|143830.3|143630.3|143825|143625|143831.6|143631.6|143825|143625|15
1761304800000|2025-10-24 11:20:00|143827.9|143627.9|143827|143627|143834|143634|143825|143625|23
1761305100000|2025-10-24 11:25:00|143828.5|143628.5|143825|143625|143828.5|143628.5|143825|143625|24
1761305400000|2025-10-24 11:30:00|143827.5|143627.5|143827.5|143627.5|143828.2|143628.2|143825|143625|57
1761306000000|2025-10-24 11:40:00|143827|143627|143827.5|143627.5|143827.5|143627.5|143827|143627|2
1761306300000|2025-10-24 11:45:00|143827|143627|143826.5|143626.5|143828.6|143628.6|143826.5|143626.5|6
1761306600000|2025-10-24 11:50:00|143825|143625|143826|143626|143843|143643|143823|143623|21
1761306900000|2025-10-24 11:55:00|143838.3|143638.3|143830.3|143630.3|143859.7|143645.1|143823|143612.3|37
1761307200000|2025-10-24 12:00:00|143840.1|143640.1|143825|143625|143844.1|143644.1|143780|143580|43
1761307500000|2025-10-24 12:05:00|143825.5|143625.5|143832.5|143632.5|143833.5|143633.5|143824|143624|60
1761307800000|2025-10-24 12:10:00|143831.5|143631.5|143832.5|143632.5|143837|143637|143831.5|143631.5|30
1761308100000|2025-10-24 12:15:00|143834.1|143634.1|143825.1|143625.1|143835.1|143635.1|143825.1|143625.1|26
1761308400000|2025-10-24 12:20:00|143830.1|143630.1|143852.5|143652.5|143852.5|143652.5|143830.1|143630.1|57
1761308700000|2025-10-24 12:25:00|143860|143660|143930.3|143570.3|143944.5|143664.5|143835|143552|33
1761309000000|2025-10-24 12:30:00|143895.1|143535.1|143492.2|143292.2|143895.1|143535.1|143377.8|143185.9|184
1761309300000|2025-10-24 12:35:00|143477|143277|143455|143255|143480|143280|143385.5|143185.5|153
1761309600000|2025-10-24 12:40:00|143440|143240|143479.7|143279.7|143514|143314|143439|143239|141
1761309900000|2025-10-24 12:45:00|143482.3|143282.3|143608.7|143408.7|143611.2|143411.2|143480.8|143280.8|81
1761310200000|2025-10-24 12:50:00|143616|143416|143608.2|143408.2|143618|143418|143579.7|143379.7|58
1761310500000|2025-10-24 12:55:00|143599.7|143399.7|143616|143416|143642.4|143442.4|143599|143399|86
1761310800000|2025-10-24 13:00:00|143606|143406|143588.5|143388.5|143650.5|143450.5|143588.1|143388.1|57
1761311100000|2025-10-24 13:05:00|143588.3|143388.3|143499.5|143299.5|143588.3|143388.3|143499.5|143299.5|63
1761311400000|2025-10-24 13:10:00|143500.1|143300.1|143580.5|143380.5|143580.5|143380.5|143500.1|143300.1|44
1761311700000|2025-10-24 13:15:00|143582.8|143382.8|143637.1|143437.1|143645.1|143445.1|143582.8|143382.8|57
1761312000000|2025-10-24 13:20:00|143637.5|143437.5|143650.1|143450.1|143652|143452|143633.3|143433.3|20
1761312300000|2025-10-24 13:25:00|143644.1|143444.1|143636.1|143436.1|143644.1|143444.1|143626.3|143426.3|48
1761312600000|2025-10-24 13:30:00|143632.7|143432.7|143634.1|143434.1|143640.8|143440.8|143623.9|143423.9|67
1761312900000|2025-10-24 13:35:00|143636.7|143436.7|143665|143465|143665.5|143465.5|143636.6|143436.6|65
1761313200000|2025-10-24 13:40:00|143677.5|143477.5|143745.1|143385.1|143745.1|143480|143656.2|143385.1|21
1761313500000|2025-10-24 13:45:00|143755.1|143395.1|143747.5|143547.5|143770.1|143566.1|143670.1|143395.1|87
1761313800000|2025-10-24 13:50:00|143748.3|143548.3|143730.1|143530.1|143777.2|143577.2|143721.5|143521.5|57
1761314100000|2025-10-24 13:55:00|143720.1|143520.1|143690.4|143490.4|143720.1|143520.1|143683.7|143483.7|46
1761314400000|2025-10-24 14:00:00|143697.6|143497.6|143767.5|143567.5|143767.5|143567.5|143697.6|143497.6|43
1761314700000|2025-10-24 14:05:00|143770|143570|143750|143550|143770|143570|143740.5|143540.5|29
1761315000000|2025-10-24 14:10:00|143740|143540|143698.7|143498.7|143750|143550|143698|143498|29
1761315300000|2025-10-24 14:15:00|143699.2|143499.2|143710.5|143510.5|143712|143512|143699.2|143499.2|25
1761315600000|2025-10-24 14:20:00|143712|143512|143722.7|143522.7|143731.1|143531.1|143709.5|143509.5|34
1761315900000|2025-10-24 14:25:00|143722.6|143522.6|143742.5|143542.5|143750|143550|143715.1|143515.1|45
1761316200000|2025-10-24 14:30:00|143748.8|143548.8|143760.1|143560.1|143795.1|143595.1|143746.1|143546.1|42
1761316500000|2025-10-24 14:35:00|143760.5|143560.5|143745.1|143545.1|143765.1|143565.1|143740.1|143540.1|15
1761316800000|2025-10-24 14:40:00|143740.1|143540.1|143726.6|143526.6|143741.5|143541.5|143721.5|143521.5|23
1761317100000|2025-10-24 14:45:00|143724.7|143524.7|143757.5|143557.5|143757.5|143557.5|143724.7|143524.7|25
1761317400000|2025-10-24 14:50:00|143745.1|143545.1|143813|143613|143843.8|143643.8|143745.1|143545.1|73
1761317700000|2025-10-24 14:55:00|143811|143611|143809.5|143609.5|143811.5|143611.5|143803|143603|17
1761318000000|2025-10-24 15:00:00|143806|143606|143815.1|143615.1|143822.1|143622.1|143800.5|143600.5|49
1761318300000|2025-10-24 15:05:00|143816.1|143616.1|143787.1|143587.1|143817.9|143617.9|143785.5|143585.5|44
1761318600000|2025-10-24 15:10:00|143788.5|143588.5|143762.5|143562.5|143788.5|143588.5|143761.5|143561.5|40
1761318900000|2025-10-24 15:15:00|143761.7|143561.7|143750.1|143550.1|143762.5|143562.5|143745.7|143545.7|38
1761319200000|2025-10-24 15:20:00|143746.1|143546.1|143725.1|143525.1|143746.1|143546.1|143724.5|143524.5|35
1761319500000|2025-10-24 15:25:00|143740.2|143540.2|143731.7|143531.7|143749.1|143549.1|143731.7|143531.7|24
1761319800000|2025-10-24 15:30:00|143736.8|143536.8|143747.5|143547.5|143758.8|143558.8|143733.3|143533.3|22
1761320100000|2025-10-24 15:35:00|143745.5|143545.5|143774.5|143574.5|143775.1|143575.1|143745.5|143545.5|17
1761320400000|2025-10-24 15:40:00|143774.4|143574.4|143775.1|143575.1|143775.1|143575.1|143770.1|143570.1|17
1761320700000|2025-10-24 15:45:00|143774.5|143574.5|143758.2|143558.2|143780.1|143580.1|143747.9|143547.9|31
1761321000000|2025-10-24 15:50:00|143753|143553|143736.8|143536.8|143759.5|143559.5|143730.5|143530.5|17
1761321300000|2025-10-24 15:55:00|143731.7|143531.7|143736.8|143536.8|143736.8|143536.8|143731.7|143531.7|2
1761321600000|2025-10-24 16:00:00|143734.9|143534.9|143721.1|143521.1|143736.8|143536.8|143717.2|143517.2|19
1761321900000|2025-10-24 16:05:00|143720.1|143520.1|143718|143518|143721.1|143521.1|143708.7|143508.7|30
1761322200000|2025-10-24 16:10:00|143716.5|143516.5|143716.8|143516.8|143720.1|143520.1|143712.2|143512.2|25
1761322500000|2025-10-24 16:15:00|143717.5|143517.5|143719.1|143519.1|143720.5|143520.5|143713.3|143513.3|25
1761322800000|2025-10-24 16:20:00|143716.7|143516.7|143720.7|143520.7|143721.3|143521.3|143704.5|143504.5|28
1761323100000|2025-10-24 16:25:00|143720.3|143520.3|143730.9|143530.9|143730.9|143530.9|143720.1|143520.1|5
1761323400000|2025-10-24 16:30:00|143730.7|143530.7|143730.9|143530.9|143730.9|143530.9|143730.7|143530.7|2
1761323700000|2025-10-24 16:35:00|143732.5|143532.5|143752.5|143552.5|143752.5|143552.5|143730.9|143530.9|10
1761324000000|2025-10-24 16:40:00|143758.3|143558.3|143762.5|143562.5|143762.5|143562.5|143745.1|143545.1|10
1761324300000|2025-10-24 16:45:00|143769.2|143569.2|143750.1|143550.1|143769.2|143569.2|143750.1|143550.1|20
1761324600000|2025-10-24 16:50:00|143749.5|143549.5|143768.2|143568.2|143769.4|143569.4|143743.2|143543.2|86
1761324900000|2025-10-24 16:55:00|143768.6|143568.6|143771.3|143571.3|143771.3|143571.3|143768.6|143568.6|10
1761325200000|2025-10-24 17:00:00|143770.5|143570.5|143762|143562|143771.3|143571.3|143760.8|143560.8|24
1761325500000|2025-10-24 17:05:00|143761.2|143561.2|143756.9|143556.9|143761.2|143561.2|143752.2|143552.2|22
1761325800000|2025-10-24 17:10:00|143758.2|143558.2|143746.9|143546.9|143758.2|143558.2|143733.2|143533.2|75
1761326100000|2025-10-24 17:15:00|143747.5|143547.5|143750.3|143550.3|143750.3|143550.3|143743.3|143543.3|46
1761326400000|2025-10-24 17:20:00|143750.7|143550.7|143759.4|143559.4|143759.6|143559.6|143749.3|143549.3|20
1761326700000|2025-10-24 17:25:00|143753.3|143553.3|143753.3|143553.3|143759|143559|143746.9|143546.9|69
1761327000000|2025-10-24 17:30:00|143753.2|143553.2|143800.1|143600.1|143820.1|143620.1|143749.3|143549.3|27
1761327300000|2025-10-24 17:35:00|143805.1|143605.1|143805.1|143605.1|143805.1|143605.1|143802.5|143602.5|3
1761327600000|2025-10-24 17:40:00|143808.1|143608.1|143818|143618|143820|143620|143808.1|143608.1|12
1761328200000|2025-10-24 17:50:00|143815|143615|143818|143618|143820|143620|143815|143615|9
1761328500000|2025-10-24 17:55:00|143820|143620|143819|143619|143820|143620|143815|143615|11
1761328800000|2025-10-24 18:00:00|143818.5|143618.5|143818|143618|143820|143620|143818|143618|8
1761329100000|2025-10-24 18:05:00|143826|143626|143818|143618|143826|143626|143818|143618|2
1761329400000|2025-10-24 18:10:00|143820|143620|143818|143618|143820|143620|143818|143618|9
1761329700000|2025-10-24 18:15:00|143820|143620|143815|143615|143820|143620|143815|143615|5
1761330300000|2025-10-24 18:25:00|143831|143631|143823.5|143623.5|143832.5|143632.5|143823.5|143623.5|11
1761330600000|2025-10-24 18:30:00|143824|143624|143825|143625|143825|143625|143824|143624|2
1761331500000|2025-10-24 18:45:00|143824|143624|143823|143623|143825|143625|143823|143623|6
1761331800000|2025-10-24 18:50:00|143822.5|143622.5|143823|143623|143825|143625|143822.5|143622.5|9
1761332100000|2025-10-24 18:55:00|143822.5|143622.5|143772.9|143572.9|143822.5|143622.5|143754.5|143554.5|39
1761332400000|2025-10-24 19:00:00|143773.6|143573.6|143773.6|143573.6|143776.8|143576.8|143771.2|143571.2|52
1761332700000|2025-10-24 19:05:00|143771.6|143571.6|143773.2|143573.2|143776.8|143576.8|143771.6|143571.6|6
1761333000000|2025-10-24 19:10:00|143773.6|143573.6|143790|143590|143790|143590|143769.5|143569.5|10
1761333300000|2025-10-24 19:15:00|143780|143580|143790|143590|143790|143590|143780|143580|2
1761333900000|2025-10-24 19:25:00|143783.5|143583.5|143779.6|143579.6|143783.5|143583.5|143779.4|143579.4|9
1761334200000|2025-10-24 19:30:00|143779.4|143579.4|143785|143585|143785|143585|143779.4|143579.4|5
1761335100000|2025-10-24 19:45:00|143790|143590|143790|143590|143790|143590|143790|143590|1
1761335400000|2025-10-24 19:50:00|143786|143586|143780.3|143580.3|143786|143586|143780.3|143580.3|5
1761335700000|2025-10-24 19:55:00|143780|143580|143775|143575|143790|143590|143775|143575|5
1761523200000|2025-10-27 00:00:00|143387.5|143096.5|143450.1|143250.1|143462|143262|143287.1|143084.4|405
1761523500000|2025-10-27 00:05:00|143448.1|143248.1|143398.1|143298.1|143503.5|143352.5|143375.5|143239.5|401
1761523800000|2025-10-27 00:10:00|143405.1|143305.1|143308.4|143208.4|143411.5|143311.5|143282.5|143182.5|348
1761524100000|2025-10-27 00:15:00|143311.5|143211.5|143297|143197|143327.1|143227.1|143240.5|143140.5|262
1761524400000|2025-10-27 00:20:00|143296.5|143196.5|143156.5|143056.5|143318.5|143218.5|143155.5|143006.5|234
1761524700000|2025-10-27 00:25:00|143159.5|143059.5|143191.5|143091.5|143215|143091.5|143085|142902|377
1761525000000|2025-10-27 00:30:00|143187.5|143087.5|143112.5|143012.5|143204|143104|143111.8|142972|296
1761525300000|2025-10-27 00:35:00|143111.8|143011.8|143148.1|143048.1|143161.5|143061.5|143105.1|143005.1|198
1761525600000|2025-10-27 00:40:00|143148.5|143048.5|143132.6|143032.6|143149.1|143049.1|143088|142988|234
1761525900000|2025-10-27 00:45:00|143133.1|143033.1|143124.5|143024.5|143159.1|143059.1|143114.6|143014.6|237
1761526200000|2025-10-27 00:50:00|143124.1|143024.1|143043|142943|143125|143025|142992|142892|317
1761526500000|2025-10-27 00:55:00|143043.5|142943.5|143031.5|142931.5|143055.1|142955.1|142995|142895|268
1761526800000|2025-10-27 01:00:00|143036.5|142936.5|143140|142940|143158.2|142986.4|143031.9|142931.9|371
1761527100000|2025-10-27 01:05:00|143143.1|142943.1|142979|142879|143169.5|142998.1|142914.5|142814.5|386
1761527400000|2025-10-27 01:10:00|142980.1|142880.1|142969.5|142769.5|142996|142894|142877.5|142738.3|454
1761527700000|2025-10-27 01:15:00|142970.1|142770.1|142879.9|142779.9|142977.4|142802.5|142843.6|142722|365
1761528000000|2025-10-27 01:20:00|142880.1|142780.1|142932|142832|142947|142847|142860.1|142760.1|307
1761528300000|2025-10-27 01:25:00|142931.7|142831.7|142943.4|142843.4|142960.1|142860.1|142893.7|142793.7|319
1761528600000|2025-10-27 01:30:00|142942.2|142842.2|142986.9|142886.9|143000.5|142900.5|142941.1|142841.1|275
1761528900000|2025-10-27 01:35:00|142987.2|142887.2|143026.6|142926.6|143039.9|142939.9|142981.5|142881.5|247
1761529200000|2025-10-27 01:40:00|143026.5|142926.5|143025.5|142925.5|143057|142941.5|142998.5|142850.5|201
1761529500000|2025-10-27 01:45:00|143021.5|142921.5|143044.6|142944.6|143045.7|142945.7|142989.7|142889.7|172
1761529800000|2025-10-27 01:50:00|143044.3|142944.3|143015|142915|143048.4|142948.4|142986.8|142886.8|172
1761530100000|2025-10-27 01:55:00|143015.1|142915.1|142950.1|142850.1|143015.1|142915.1|142931.5|142831.5|273
1761530400000|2025-10-27 02:00:00|142947.2|142847.2|142945|142845|142963|142863|142928|142828|270
1761530700000|2025-10-27 02:05:00|142945.5|142845.5|143023.9|142923.9|143028.5|142928.5|142945|142845|215
1761531000000|2025-10-27 02:10:00|143023.8|142923.8|143028.5|142928.5|143029.5|142929.5|142992.1|142892.1|149
1761531300000|2025-10-27 02:15:00|143024.5|142924.5|142977.7|142877.7|143024.5|142924.5|142957.5|142857.5|206
1761531600000|2025-10-27 02:20:00|142977.5|142877.5|143026.1|142926.1|143031.1|142931.1|142974|142874|153
1761531900000|2025-10-27 02:25:00|143029|142929|143024.5|142924.5|143042|142942|143006.5|142906.5|127
1761532200000|2025-10-27 02:30:00|143025.5|142925.5|143064.5|142964.5|143076.1|142976.1|143023.5|142923.5|134
1761532500000|2025-10-27 02:35:00|143063.5|142963.5|143090.5|142990.5|143112.5|143012.5|143042.5|142942.5|154
1761532800000|2025-10-27 02:40:00|143090.8|142990.8|143080.5|142980.5|143091.2|142991.2|143073.1|142973.1|84
1761533100000|2025-10-27 02:45:00|143080|142980|143090|142990|143094|142994|143066.5|142966.5|120
1761533400000|2025-10-27 02:50:00|143091.5|142991.5|143080.5|142980.5|143117|143017|143080.5|142980.5|66
1761533700000|2025-10-27 02:55:00|143080|142980|143218|143118|143223|143123|143080|142980|178
1761534000000|2025-10-27 03:00:00|143217.2|143117.2|143237|143137|143237|143137|143195.2|143095.2|128
1761534300000|2025-10-27 03:05:00|143235|143135|143205.1|143105.1|143238.5|143138.5|143204|143104|77
1761534600000|2025-10-27 03:10:00|143201|143101|143152|143052|143205|143105|143151.5|143051.5|95
1761534900000|2025-10-27 03:15:00|143150|143050|143101|143001|143156.5|143056.5|143089.8|142989.8|127
1761535200000|2025-10-27 03:20:00|143094|142994|143010.1|142910.1|143094|142994|143010.1|142910.1|177
1761535500000|2025-10-27 03:25:00|143008.3|142908.3|142976.1|142876.1|143008.3|142908.3|142943.5|142843.5|245
1761535800000|2025-10-27 03:30:00|142970.1|142870.1|142980|142880|143000.1|142900.1|142965|142865|115
1761536100000|2025-10-27 03:35:00|142978.1|142878.1|143035|142935|143037.5|142937.5|142978.1|142878.1|131
1761536400000|2025-10-27 03:40:00|143035.5|142935.5|143055|142955|143072|142972|143014.1|142914.1|145
1761536700000|2025-10-27 03:45:00|143051.5|142951.5|143055|142955|143065|142965|143041.2|142941.2|128
1761537000000|2025-10-27 03:50:00|143053|142953|143050.2|142950.2|143069|142969|143044|142944|160
1761537300000|2025-10-27 03:55:00|143050|142950|143093.5|142993.5|143100.1|143000.1|143050|142950|143
1761537600000|2025-10-27 04:00:00|143099.9|142999.9|143233.9|143133.9|143236.5|143136.5|143099.9|142999.9|264
1761537900000|2025-10-27 04:05:00|143237.5|143137.5|143262.5|143162.5|143306.3|143206.3|143225.3|143125.3|244
1761538200000|2025-10-27 04:10:00|143261.5|143161.5|143232.5|143132.5|143261.5|143161.5|143224|143124|152
1761538500000|2025-10-27 04:15:00|143232|143132|143251.7|143151.7|143254.5|143154.5|143225|143125|92
1761538800000|2025-10-27 04:20:00|143252|143152|143272|143172|143293.5|143193.5|143252|143152|206
1761539100000|2025-10-27 04:25:00|143272.5|143172.5|143249|143149|143276|143176|143231|143131|176
1761539400000|2025-10-27 04:30:00|143248.5|143148.5|143246.5|143146.5|143255|143155|143223|143123|159
1761539700000|2025-10-27 04:35:00|143247|143147|143335|143235|143340|143240|143241|143141|190
1761540000000|2025-10-27 04:40:00|143328.5|143228.5|143249|143149|143332|143232|143247|143147|191
1761540300000|2025-10-27 04:45:00|143248|143148|143294.5|143194.5|143307|143207|143246.5|143146.5|153
1761540600000|2025-10-27 04:50:00|143294|143194|143273.5|143173.5|143296.5|143196.5|143273.5|143173.5|76
1761540900000|2025-10-27 04:55:00|143270.5|143170.5|143242.5|143142.5|143273.5|143173.5|143237|143137|152
1761541200000|2025-10-27 05:00:00|143243.5|143143.5|143253.5|143153.5|143253.5|143153.5|143208|143108|226
1761541500000|2025-10-27 05:05:00|143252.8|143152.8|143233.5|143133.5|143255.9|143155.9|143232.5|143132.5|104
1761541800000|2025-10-27 05:10:00|143233|143133|143285|143185|143295|143195|143233|143133|104
1761542100000|2025-10-27 05:15:00|143288|143188|143260|143160|143304.1|143204.1|143229.7|143129.7|182
1761542400000|2025-10-27 05:20:00|143268|143168|143252.1|143152.1|143270.1|143170.1|143235.3|143135.3|153
1761542700000|2025-10-27 05:25:00|143251.5|143151.5|143241.5|143141.5|143260|143160|143240|143140|128
1761543000000|2025-10-27 05:30:00|143241|143141|143200.1|143100.1|143250|143150|143185|143085|177
1761543300000|2025-10-27 05:35:00|143205.5|143105.5|143190|143090|143207.1|143107.1|143168.5|143068.5|159
1761543600000|2025-10-27 05:40:00|143189.5|143089.5|143218.1|143118.1|143230|143130|143189.3|143089.3|182
1761543900000|2025-10-27 05:45:00|143220.5|143120.5|143225|143125|143235|143135|143210|143110|145
1761544200000|2025-10-27 05:50:00|143223.5|143123.5|143220.6|143120.6|143243|143143|143211|143111|165
1761544500000|2025-10-27 05:55:00|143218.8|143118.8|143213.5|143113.5|143223|143123|143206.5|143106.5|147
1761544800000|2025-10-27 06:00:00|143213|143113|143138.5|143038.5|143213|143113|143132|143032|193
1761545100000|2025-10-27 06:05:00|143136.5|143036.5|143025.1|142925.1|143138.5|143038.5|142983.2|142883.2|329
1761545400000|2025-10-27 06:10:00|143029|142929|143010|142910|143030|142930|142960|142860|335
1761545700000|2025-10-27 06:15:00|143018.5|142918.5|143039|142939|143049|142949|142992|142892|241
1761546000000|2025-10-27 06:20:00|143037|142937|143000.4|142900.4|143046.5|142946.5|142988.5|142888.5|205
1761546300000|2025-10-27 06:25:00|143000.8|142900.8|143007.5|142907.5|143009.8|142909.8|142940.5|142840.5|227
1761546600000|2025-10-27 06:30:00|143012|142912|143041|142941|143057|142957|143007.5|142907.5|155
1761546900000|2025-10-27 06:35:00|143041.5|142941.5|143050|142950|143144|143000.7|143028.1|142905|84
1761547200000|2025-10-27 06:40:00|143050.1|142950.1|143112.9|142912.9|143113.5|142971.1|143050|142905|75
1761547500000|2025-10-27 06:45:00|143112|142912|143151.3|142951.3|143156.1|143002.9|143041.1|142911.5|102
1761547800000|2025-10-27 06:50:00|143151.2|142951.2|143180.1|143080.1|143235.1|143080.1|143120.1|142951.2|80
1761548100000|2025-10-27 06:55:00|143180|143080|143213.7|143113.7|143245|143145|143178.9|143078.9|105
1761548400000|2025-10-27 07:00:00|143203.5|143103.5|143194.7|143094.7|143235|143110|143124.5|142979.1|86
1761548700000|2025-10-27 07:05:00|143190|143090|143172.1|143072.1|143190|143090|143160|143060|83
1761549000000|2025-10-27 07:10:00|143172|143072|143165|143065|143187|143087|143157|143057|47
1761549300000|2025-10-27 07:15:00|143165.1|143065.1|143178.5|143078.5|143178.5|143078.5|143165|143065|34
1761549600000|2025-10-27 07:20:00|143175.1|143075.1|143214.5|143114.5|143220.1|143120.1|143170.1|143070.1|28
1761549900000|2025-10-27 07:25:00|143211.5|143111.5|143228.5|143128.5|143237.1|143137.1|143211.5|143111.5|46
1761550200000|2025-10-27 07:30:00|143228|143128|143263.9|143063.9|143270|143128.5|143199.9|143046|79
1761550500000|2025-10-27 07:35:00|143263.2|143063.2|143216.9|143116.9|143277|143134.5|143205|143055.1|75
1761550800000|2025-10-27 07:40:00|143221.5|143121.5|143268.9|143168.9|143276|143176|143221.5|143121.5|85
1761551100000|2025-10-27 07:45:00|143267|143167|143266.5|143166.5|143272.1|143172.1|143266.1|143166.1|42
1761551400000|2025-10-27 07:50:00|143267|143167|143343|143143|143353|143205.5|143266.5|143143|33
1761551700000|2025-10-27 07:55:00|143289.9|143189.9|143335.9|143235.9|143383|143239.6|143289.9|143143|74
1761552000000|2025-10-27 08:00:00|143343.7|143243.7|143367|143267|143433|143278.3|143338.7|143193|143
1761552300000|2025-10-27 08:05:00|143372.4|143272.4|143371.5|143271.5|143380|143280|143362.3|143262.3|112
1761552600000|2025-10-27 08:10:00|143373.5|143273.5|143367.2|143267.2|143376|143276|143360|143260|34
1761552900000|2025-10-27 08:15:00|143373|143273|143390.1|143190.1|143426|143276.3|143359.5|143185|72
1761553200000|2025-10-27 08:20:00|143390.2|143190.2|143323.9|143223.9|143423|143259.2|143314.3|143163.4|103
1761553500000|2025-10-27 08:25:00|143316.2|143216.2|143352.1|143252.1|143405.8|143253|143314.1|143194|134
1761553800000|2025-10-27 08:30:00|143402|143202|143293.5|143093.5|143402|143248|143233|143083|55
1761554100000|2025-10-27 08:35:00|143293.1|143093.1|143208.3|143108.3|143295|143134.9|143198.9|143060.1|45
1761554400000|2025-10-27 08:40:00|143209.5|143109.5|143208.8|143108.8|143260.1|143118|143151|143045|87
1761554700000|2025-10-27 08:45:00|143202.5|143102.5|143190|143090|143254.5|143105|143095|142940.9|99
1761555000000|2025-10-27 08:50:00|143192|143092|143220|143120|143340|143190.1|143190|143070|27
1761555300000|2025-10-27 08:55:00|143223|143123|143185.5|143085.5|143235|143135|143183|143083|45
1761555600000|2025-10-27 09:00:00|143186|143086|143162.5|143062.5|143186|143086|143129.5|143029.5|115
1761555900000|2025-10-27 09:05:00|143161.5|143061.5|143162.8|143062.8|143180.2|143080.2|143157.4|143057.4|78
1761556200000|2025-10-27 09:10:00|143162|143062|143145|143045|143162|143062|143143.5|143043.5|20
1761556500000|2025-10-27 09:15:00|143133.5|143033.5|143175|142975|143179.3|143035|143133.5|142950|26
1761556800000|2025-10-27 09:20:00|143160|142960|143186.5|142986.5|143186.5|142986.5|143160|142960|34
1761557100000|2025-10-27 09:25:00|143187.1|142987.1|143206.1|143006.1|143222.1|143022.1|143185.5|142985.5|15
1761557400000|2025-10-27 09:30:00|143205.1|143005.1|143187.1|142987.1|143205.5|143005.5|143183.1|142983.1|57
1761557700000|2025-10-27 09:35:00|143186.5|142986.5|143108.8|143008.8|143186.5|143008.8|143105.4|142955|31
1761558000000|2025-10-27 09:40:00|143107.3|143007.3|143113|143013|143134|143034|143107|143007|31
1761558300000|2025-10-27 09:45:00|143114.5|143014.5|143060|142960|143117|143017|143059|142959|34
1761558600000|2025-10-27 09:50:00|143060.1|142960.1|143106|142906|143109.1|142960.1|143055.5|142881|80
1761558900000|2025-10-27 09:55:00|143106.5|142906.5|143103.5|142903.5|143108.5|142961|143056|142902.5|37
1761559200000|2025-10-27 10:00:00|143104|142904|143152|142952|143161.5|142961.5|143104|142904|24
1761559500000|2025-10-27 10:05:00|143142.5|142942.5|143118.5|142918.5|143142.5|142942.5|143118.5|142918.5|37
1761559800000|2025-10-27 10:10:00|143119|142919|143119.9|142919.9|143123.1|142923.1|143117.6|142917.6|34
1761560100000|2025-10-27 10:15:00|143115.6|142915.6|143116.6|142916.6|143117.3|142917.3|143110.8|142910.8|21
1761560400000|2025-10-27 10:20:00|143117.4|142917.4|143066|142966|143117.8|142967.1|143060|142910|51
1761560700000|2025-10-27 10:25:00|143066.2|142966.2|143068.5|142968.5|143068.5|142968.5|143062|142962|22
1761561000000|2025-10-27 10:30:00|143067.5|142967.5|143072.1|142972.1|143077|142977|143065.8|142965.8|51
1761561300000|2025-10-27 10:35:00|143072.5|142972.5|143033.5|142933.5|143073|142973|143033|142933|33
1761561600000|2025-10-27 10:40:00|143034.5|142934.5|143057.5|142957.5|143059|142959|143034|142934|21
1761561900000|2025-10-27 10:45:00|143057|142957|143062.5|142962.5|143068.5|142968.5|143056.5|142956.5|15
1761562200000|2025-10-27 10:50:00|143067|142967|143069.5|142969.5|143069.5|142969.5|143066|142966|8
1761562500000|2025-10-27 10:55:00|143067.5|142967.5|143036.5|142936.5|143070|142970|143032.5|142932.5|23
1761562800000|2025-10-27 11:00:00|143036|142936|143031.5|142931.5|143037|142937|143031.5|142931.5|18
1761563100000|2025-10-27 11:05:00|143031|142931|143018.5|142918.5|143031|142931|143001.2|142901.2|25
1761563400000|2025-10-27 11:10:00|143018.2|142918.2|143018.1|142918.1|143018.2|142918.2|143015|142915|17
1761563700000|2025-10-27 11:15:00|143017.8|142917.8|143020|142920|143020|142920|143014.6|142914.6|24
1761564000000|2025-10-27 11:20:00|143019.5|142919.5|143018.2|142918.2|143019.5|142919.5|143013.6|142913.6|29
1761564300000|2025-10-27 11:25:00|143021.5|142921.5|143030|142930|143032.5|142932.5|143018|142918|19
1761564600000|2025-10-27 11:30:00|143030.5|142930.5|143040.5|142940.5|143040.5|142940.5|143028|142928|11
1761564900000|2025-10-27 11:35:00|143041|142941|143054.5|142954.5|143056.7|142956.7|143041|142941|25
1761565200000|2025-10-27 11:40:00|143054.4|142954.4|143053.5|142953.5|143054.5|142954.5|143053|142953|7
1761565500000|2025-10-27 11:45:00|143053|142953|143053.5|142953.5|143053.5|142953.5|143053|142953|2
1761565800000|2025-10-27 11:50:00|143055|142955|143042|142942|143055|142955|143040.5|142940.5|27
1761566100000|2025-10-27 11:55:00|143041.5|142941.5|143014.5|142914.5|143041.5|142941.5|143013.5|142913.5|31
1761566400000|2025-10-27 12:00:00|143014|142914|142925.7|142825.7|143029.7|142918.5|142918.1|142818.1|65
1761566700000|2025-10-27 12:05:00|142925.5|142825.5|142936.5|142836.5|142941.2|142841.2|142920|142820|59
1761567000000|2025-10-27 12:10:00|142935|142835|142996.5|142896.5|143006.5|142906.5|142935|142835|41
1761567300000|2025-10-27 12:15:00|142998.5|142898.5|142968.9|142868.9|143052|142900.8|142959.7|142833|57
1761567600000|2025-10-27 12:20:00|142967.5|142867.5|142980.7|142880.7|143027.1|142880.7|142961.2|142807|84
1761567900000|2025-10-27 12:25:00|143030.7|142830.7|143075|142875|143077.8|142877.8|143029.7|142829.7|30
1761568200000|2025-10-27 12:30:00|143078|142878|143098.8|142898.8|143106.2|142906.2|143078|142878|55
1761568500000|2025-10-27 12:35:00|143100|142900|143075|142975|143106.1|142985.1|143039.7|142887|116
1761568800000|2025-10-27 12:40:00|143086.5|142986.5|143130|143030|143180.1|143030|143086.5|142950|73
1761569100000|2025-10-27 12:45:00|143129.5|143029.5|143131.5|143031.5|143143|143043|143129.5|143029.5|30
1761569400000|2025-10-27 12:50:00|143132|143032|143176.5|143076.5|143176.5|143076.5|143132|143032|53
1761569700000|2025-10-27 12:55:00|143173.5|143073.5|143113.5|143013.5|143180|143080|143111|143011|51
1761570000000|2025-10-27 13:00:00|143115|143015|143074.5|142974.5|143116.5|143016.5|143074.5|142974.5|27
1761570300000|2025-10-27 13:05:00|143074|142974|143083.5|142983.5|143088|142988|143074|142974|35
1761570600000|2025-10-27 13:10:00|143083|142983|143087|142987|143087|142987|143080.5|142980.5|21
1761570900000|2025-10-27 13:15:00|143084.6|142984.6|143153.9|142953.9|143157.9|143003.6|143083|142932.3|73
1761571200000|2025-10-27 13:20:00|143153.5|142953.5|143125.5|143025.5|143157.4|143027.5|143120|142953.5|54
1761571500000|2025-10-27 13:25:00|143125|143025|143127.1|143027.1|143131.2|143031.2|143116.9|143016.9|53
1761571800000|2025-10-27 13:30:00|143126.6|143026.6|143219.5|143019.5|143219.5|143071|143126.3|143008.3|93
1761572100000|2025-10-27 13:35:00|143220|143020|143216.9|143016.9|143220.6|143075|143166.5|143013.3|66
1761572400000|2025-10-27 13:40:00|143218.5|143018.5|143195.6|143095.6|143220.3|143111.5|143166|143013.3|82
1761572700000|2025-10-27 13:45:00|143196.3|143096.3|143260.6|143060.6|143292.5|143112|143193.2|143053.3|93
1761573000000|2025-10-27 13:50:00|143260.1|143060.1|143270|143070|143280|143080|143248.7|143048.7|30
1761573300000|2025-10-27 13:55:00|143276|143076|143250|143050|143276.5|143076.5|143250|143050|40
1761573600000|2025-10-27 14:00:00|143245|143045|143273.5|143073.5|143292.5|143092.5|143242|143042|32
1761573900000|2025-10-27 14:05:00|143273|143073|143265|143065|143281.5|143081.5|143265|143065|32
1761574500000|2025-10-27 14:15:00|143266|143066|143270|143070|143292.5|143092.5|143265|143065|18
1761574800000|2025-10-27 14:20:00|143275|143075|143259|143059|143290|143090|143255.5|143055.5|55
1761575100000|2025-10-27 14:25:00|143258.5|143058.5|143258.5|143058.5|143266|143066|143254|143054|17
1761575400000|2025-10-27 14:30:00|143258|143058|143245.5|143045.5|143266.5|143066.5|143238|143038|66
1761575700000|2025-10-27 14:35:00|143246|143046|143245|143045|143246.5|143046.5|143245|143045|10
1761576000000|2025-10-27 14:40:00|143250|143050|143245|143045|143253.5|143053.5|143241|143041|10
1761576300000|2025-10-27 14:45:00|143243|143043|143260|143060|143260|143060|143239|143039|12
1761576600000|2025-10-27 14:50:00|143250|143050|143250|143050|143271.5|143071.5|143250|143050|33
1761576900000|2025-10-27 14:55:00|143245.5|143045.5|143221|143121|143256.5|143125.5|143208.5|143045|20
1761577200000|2025-10-27 15:00:00|143216|143116|143196|143096|143235|143135|143196|143096|33
1761577500000|2025-10-27 15:05:00|143195|143095|143265.4|143065.4|143280.8|143137.8|143195|143065.3|31
1761577800000|2025-10-27 15:10:00|143264|143064|143263.5|143063.5|143265.1|143065.1|143246.9|143046.9|42
1761578100000|2025-10-27 15:15:00|143263.7|143063.7|143237.5|143037.5|143265|143065|143237.5|143037.5|20
1761578400000|2025-10-27 15:20:00|143237|143037|143253.5|143053.5|143253.5|143053.5|143236|143036|28
1761578700000|2025-10-27 15:25:00|143252.5|143052.5|143229|143029|143252.5|143052.5|143214.5|143014.5|28
1761579000000|2025-10-27 15:30:00|143228.5|143028.5|143208|143008|143230|143030|143204.5|143004.5|21
1761579300000|2025-10-27 15:35:00|143207.5|143007.5|143205|143005|143208.5|143008.5|143205|143005|5
1761579600000|2025-10-27 15:40:00|143200|143000|143202|143002|143205|143005|143189|142989|40
1761579900000|2025-10-27 15:45:00|143203|143003|143190|142990|143211.1|143047|143138|142990|61
1761580200000|2025-10-27 15:50:00|143190.5|142990.5|143206|143006|143207.5|143007.5|143188|142988|46
1761580500000|2025-10-27 15:55:00|143206.5|143006.5|143191|142991|143208.5|143008.5|143191|142991|49
1761580800000|2025-10-27 16:00:00|143190.5|142990.5|143179.3|142979.3|143192.1|142992.1|143172.1|142972.1|25
1761581100000|2025-10-27 16:05:00|143177.6|142977.6|143180.6|142980.6|143192.5|142992.5|143177.6|142977.6|31
1761581400000|2025-10-27 16:10:00|143179.3|142979.3|143170.1|142970.1|143180.6|142980.6|143165.1|142965.1|22
1761581700000|2025-10-27 16:15:00|143171|142971|143171.5|142971.5|143176.1|142976.1|143170|142970|37
1761582000000|2025-10-27 16:20:00|143169|142969|143078.5|142978.5|143169.1|142979|143076.2|142927.3|43
1761582300000|2025-10-27 16:25:00|143083.5|142983.5|143133|142933|143134.4|142988.5|143077.5|142932.8|23
1761582600000|2025-10-27 16:30:00|143135.5|142935.5|143162.2|142962.2|143163.2|142963.2|143131.9|142931.9|32
1761582900000|2025-10-27 16:35:00|143159.5|142959.5|143152|142952|143160|142960|143152|142952|21
1761583200000|2025-10-27 16:40:00|143151.5|142951.5|143150|142950|143158|142958|143142|142942|14
1761583500000|2025-10-27 16:45:00|143140|142940|143145|142945|143150|142950|143140|142940|5
1761583800000|2025-10-27 16:50:00|143144.5|142944.5|143140|142940|143144.5|142944.5|143139|142939|4
1761584100000|2025-10-27 16:55:00|143138|142938|143146.5|142946.5|143155|142955|143136|142936|101
1761584400000|2025-10-27 17:00:00|143148.7|142948.7|143161.7|142961.7|143165.5|142965.5|143148.7|142948.7|62
1761584700000|2025-10-27 17:05:00|143162.1|142962.1|143160.9|142960.9|143180.1|142980.1|143160.5|142960.5|20
1761585000000|2025-10-27 17:10:00|143160.7|142960.7|143155|142955|143160.9|142960.9|143155|142955|31
1761585300000|2025-10-27 17:15:00|143156.5|142956.5|143168.4|142968.4|143169.1|142969.1|143156.5|142956.5|33
1761585600000|2025-10-27 17:20:00|143168.9|142968.9|143168.5|142968.5|143169.3|142969.3|143168.1|142968.1|10
1761585900000|2025-10-27 17:25:00|143168.8|142968.8|143165.5|142965.5|143168.8|142968.8|143164.7|142964.7|19
1761586200000|2025-10-27 17:30:00|143166.4|142966.4|143165.7|142965.7|143180.3|142980.3|143165.7|142965.7|21
1761586500000|2025-10-27 17:35:00|143165.1|142965.1|143166.5|142966.5|143182.9|142982.9|143165.1|142965.1|16
1761586800000|2025-10-27 17:40:00|143167.1|142967.1|143188.5|142988.5|143205.1|143005.1|143165.1|142965.1|9
1761587100000|2025-10-27 17:45:00|143189.1|142989.1|143205.1|143005.1|143205.1|143005.1|143189.1|142989.1|8
1761587400000|2025-10-27 17:50:00|143204.1|143004.1|143205.1|143005.1|143205.5|143005.5|143195.1|142995.1|15
1761587700000|2025-10-27 17:55:00|143204.5|143004.5|143205.1|143005.1|143205.1|143005.1|143204.5|143004.5|2
1761588000000|2025-10-27 18:00:00|143184.5|142984.5|143175.9|142975.9|143184.5|142984.5|143175.1|142975.1|60
1761588300000|2025-10-27 18:05:00|143175.5|142975.5|143176.3|142976.3|143186.8|142986.8|143175.1|142975.1|83
1761588600000|2025-10-27 18:10:00|143175.5|142975.5|143191.7|142991.7|143199.9|142999.9|143175.3|142975.3|41
1761588900000|2025-10-27 18:15:00|143191.1|142991.1|143205|143005|143205.2|143005.2|143190.4|142990.4|26
1761589200000|2025-10-27 18:20:00|143205.6|143005.6|143210|143010|143227|143027|143205.2|143005.2|32
1761589500000|2025-10-27 18:25:00|143209.5|143009.5|143210|143010|143210.8|143010.8|143207|143007|30
1761589800000|2025-10-27 18:30:00|143208|143008|143220|143020|143220|143020|143201.5|143001.5|24
1761590100000|2025-10-27 18:35:00|143219.5|143019.5|143220|143020|143220.1|143020.1|143219.5|143019.5|4
1761590400000|2025-10-27 18:40:00|143218|143018|143198|142998|143220|143020|143196.5|142996.5|24
1761590700000|2025-10-27 18:45:00|143198.5|142998.5|143181.9|142981.9|143198.5|142998.5|143181|142981|12
1761591000000|2025-10-27 18:50:00|143184.5|142984.5|143158.5|142958.5|143186.2|142986.2|143158.5|142958.5|9
1761591300000|2025-10-27 18:55:00|143157.5|142957.5|143128.5|142928.5|143162.5|142962.5|143118.3|142918.3|46
1761591600000|2025-10-27 19:00:00|143130|142930|143157.5|142957.5|143157.5|142957.5|143130|142930|31
1761591900000|2025-10-27 19:05:00|143158.5|142958.5|143161.5|142961.5|143167.5|142967.5|143158.5|142958.5|5
1761592200000|2025-10-27 19:10:00|143161.2|142961.2|143154.5|142954.5|143162.5|142962.5|143147.5|142947.5|10
1761592500000|2025-10-27 19:15:00|143157.5|142957.5|143159.5|142959.5|143159.5|142959.5|143157.5|142957.5|3
1761592800000|2025-10-27 19:20:00|143162.5|142962.5|143157.5|142957.5|143168|142968|143157.5|142957.5|7
1761593100000|2025-10-27 19:25:00|143157.4|142957.4|143167.5|142967.5|143167.5|142967.5|143157.4|142957.4|8
1761594000000|2025-10-27 19:40:00|143168.5|142968.5|143175|142975|143190|142990|143168.5|142968.5|16
1761594300000|2025-10-27 19:45:00|143174.9|142974.9|143162.5|142962.5|143175|142975|143161.1|142961.1|7
1761594600000|2025-10-27 19:50:00|143165|142965|143155|142955|143165|142965|143125|142925|19
1761594900000|2025-10-27 19:55:00|143150|142950|143145|142945|143150|142950|143125.5|142925.5|6
1761609600000|2025-10-28 00:00:00|143177.1|142977.1|143107|142907|143183.9|143012.5|143040|142876.8|368
1761609900000|2025-10-28 00:05:00|143110|142910|143159.9|142959.9|143191.5|143045.5|143040|142876.8|390
1761610200000|2025-10-28 00:10:00|143155.5|142955.5|142990.5|142790.5|143196.2|143044.2|142973|142773|532
1761610500000|2025-10-28 00:15:00|142991|142791|142935|142835|143004.8|142875|142895.2|142750.8|288
1761610800000|2025-10-28 00:20:00|142931|142831|142949.5|142849.5|143046.9|142902|142897|142797|308
1761611100000|2025-10-28 00:25:00|142949|142849|142978.5|142878.5|143021.1|142900.5|142899|142774.8|328
1761611400000|2025-10-28 00:30:00|142979.8|142879.8|142978.1|142878.1|143019.5|142919.5|142969|142869|267
1761611700000|2025-10-28 00:35:00|142966.9|142866.9|142973.1|142873.1|142979.5|142879.5|142911.8|142811.8|256
1761612000000|2025-10-28 00:40:00|142973|142873|142935|142835|142986|142886|142920|142820|258
1761612300000|2025-10-28 00:45:00|142933|142833|142929|142829|142978.5|142878.5|142911.2|142811.2|191
1761612600000|2025-10-28 00:50:00|142941|142841|142985.5|142885.5|142997|142897|142939|142839|187
1761612900000|2025-10-28 00:55:00|142986.5|142886.5|143033|142933|143033|142933|142986.1|142886.1|154
1761613200000|2025-10-28 01:00:00|143039.1|142939.1|143108|143008|143109.7|143009.7|143014.3|142914.3|284
1761613500000|2025-10-28 01:05:00|143090.1|142990.1|143086|142986|143100.1|143000.1|143069|142969|190
1761613800000|2025-10-28 01:10:00|143091.5|142991.5|143058|142858|143091.5|142991.5|143008|142858|237
1761614100000|2025-10-28 01:15:00|143058.2|142858.2|143264.5|143164.5|143325.5|143177.1|142975.1|142824|379
1761614400000|2025-10-28 01:20:00|143259.1|143159.1|143284.5|143184.5|143306|143206|143208|143108|239
1761614700000|2025-10-28 01:25:00|143289|143189|143280|143180|143311|143211|143228|143128|256
1761615000000|2025-10-28 01:30:00|143278.5|143178.5|143309.2|143209.2|143348.8|143248.8|143276.5|143176.5|383
1761615300000|2025-10-28 01:35:00|143308|143208|143284.5|143184.5|143314.5|143214.5|143264.5|143164.5|242
1761615600000|2025-10-28 01:40:00|143284|143184|143267.5|143167.5|143299|143199|143255|143155|235
1761615900000|2025-10-28 01:45:00|143268|143168|143362.5|143262.5|143382.4|143282.4|143256.5|143156.5|280
1761616200000|2025-10-28 01:50:00|143366.2|143266.2|143365|143265|143439.5|143339.5|143333.8|143233.8|335
1761616500000|2025-10-28 01:55:00|143360.1|143260.1|143332.5|143232.5|143361.8|143261.8|143320.5|143220.5|283
1761616800000|2025-10-28 02:00:00|143333|143233|143260|143160|143342.5|143242.5|143221.5|143021.5|318
1761617100000|2025-10-28 02:05:00|143262.5|143162.5|143317.9|143117.9|143349.6|143199.6|143220.5|143117.9|339
1761617400000|2025-10-28 02:10:00|143318.7|143118.7|143255|143155|143318.7|143188.1|143254.5|143115.1|228
1761617700000|2025-10-28 02:15:00|143254.5|143154.5|143340|143240|143342.1|143242.1|143250|143150|203
1761618000000|2025-10-28 02:20:00|143335.5|143235.5|143343|143243|143365|143265|143333.5|143233.5|142
1761618300000|2025-10-28 02:25:00|143347.5|143247.5|143453.1|143353.1|143460.1|143360.1|143335|143235|202
1761618600000|2025-10-28 02:30:00|143452.9|143352.9|143495|143395|143520|143420|143437.1|143337.1|233
1761618900000|2025-10-28 02:35:00|143500|143400|143552|143452|143568.5|143468.5|143475|143375|223
1761619200000|2025-10-28 02:40:00|143556.2|143456.2|143559.5|143459.5|143631|143531|143535.2|143435.2|379
1761619500000|2025-10-28 02:45:00|143562.1|143462.1|143556.5|143456.5|143598|143498|143488.5|143388.5|312
1761619800000|2025-10-28 02:50:00|143558|143458|143580.5|143480.5|143608.5|143508.5|143546.5|143446.5|235
1761620100000|2025-10-28 02:55:00|143575|143475|143559.2|143459.2|143597|143497|143551.1|143451.1|250
1761620400000|2025-10-28 03:00:00|143564.5|143464.5|143525|143425|143578.8|143478.8|143515|143415|164
1761620700000|2025-10-28 03:05:00|143529|143429|143550|143450|143569.5|143469.5|143512.7|143412.7|147
1761621000000|2025-10-28 03:10:00|143551|143451|143555.2|143455.2|143609.2|143509.2|143540.5|143440.5|236
1761621300000|2025-10-28 03:15:00|143560.1|143460.1|143533.5|143433.5|143561.6|143461.6|143507|143407|173
1761621600000|2025-10-28 03:20:00|143531.5|143431.5|143519|143419|143535.5|143435.5|143507|143407|140
1761621900000|2025-10-28 03:25:00|143516|143416|143500|143400|143516|143416|143436.5|143336.5|277
1761622200000|2025-10-28 03:30:00|143501|143401|143492.6|143392.6|143518.7|143418.7|143490.3|143390.3|150
1761622500000|2025-10-28 03:35:00|143491.3|143391.3|143528|143428|143535|143435|143485|143385|116
1761622800000|2025-10-28 03:40:00|143528.4|143428.4|143548|143448|143550|143450|143521|143421|209
1761623100000|2025-10-28 03:45:00|143548.5|143448.5|143498.5|143398.5|143548.5|143448.5|143477.5|143377.5|229
1761623400000|2025-10-28 03:50:00|143498|143398|143482.6|143382.6|143498.5|143398.5|143458.5|143358.5|255
1761623700000|2025-10-28 03:55:00|143482.9|143382.9|143491.5|143391.5|143497|143397|143464.5|143364.5|219
1761624000000|2025-10-28 04:00:00|143491.1|143391.1|143471.5|143371.5|143512.1|143412.1|143462.5|143362.5|265
1761624300000|2025-10-28 04:05:00|143472.5|143372.5|143455.3|143355.3|143472.5|143372.5|143446.5|143346.5|163
1761624600000|2025-10-28 04:10:00|143454.8|143354.8|143410.7|143310.7|143455.3|143355.3|143407.5|143307.5|214
1761624900000|2025-10-28 04:15:00|143411.2|143311.2|143390|143290|143415|143315|143371|143271|160
1761625200000|2025-10-28 04:20:00|143389|143289|143414|143314|143421.3|143321.3|143377|143277|130
1761625500000|2025-10-28 04:25:00|143414.5|143314.5|143417|143317|143434.9|143334.9|143412|143312|175
1761625800000|2025-10-28 04:30:00|143417.5|143317.5|143350|143250|143417.5|143317.5|143348|143248|201
1761626100000|2025-10-28 04:35:00|143348.5|143248.5|143343.6|143243.6|143369.5|143269.5|143325|143225|198
1761626400000|2025-10-28 04:40:00|143343.8|143243.8|143341|143241|143345.2|143245.2|143320|143220|134
1761626700000|2025-10-28 04:45:00|143347.9|143247.9|143293.5|143193.5|143348.8|143248.8|143293.5|143193.5|156
1761627000000|2025-10-28 04:50:00|143298|143198|143307|143207|143315|143215|143288|143188|95
1761627300000|2025-10-28 04:55:00|143305|143205|143328.2|143228.2|143331.5|143231.5|143295|143195|178
1761627600000|2025-10-28 05:00:00|143330|143230|143325|143225|143357.5|143257.5|143324.5|143224.5|183
1761627900000|2025-10-28 05:05:00|143328|143228|143324.5|143224.5|143334|143234|143305|143205|136
1761628200000|2025-10-28 05:10:00|143328.5|143228.5|143348|143248|143352|143252|143328.5|143228.5|120
1761628500000|2025-10-28 05:15:00|143347.5|143247.5|143313|143213|143347.5|143247.5|143312.5|143212.5|84
1761628800000|2025-10-28 05:20:00|143313.5|143213.5|143307.5|143207.5|143338.8|143238.8|143304.5|143204.5|121
1761629100000|2025-10-28 05:25:00|143305|143205|143303.5|143203.5|143315|143215|143297.5|143197.5|55
1761629400000|2025-10-28 05:30:00|143301.5|143201.5|143305|143205|143309.5|143209.5|143285|143185|103
1761629700000|2025-10-28 05:35:00|143305.5|143205.5|143443.5|143343.5|143445|143345|143305|143205|207
1761630000000|2025-10-28 05:40:00|143444|143344|143439.1|143339.1|143474.5|143374.5|143430.5|143330.5|172
1761630300000|2025-10-28 05:45:00|143440.9|143340.9|143468|143368|143468|143368|143403|143303|186
1761630600000|2025-10-28 05:50:00|143470|143370|143459|143359|143482.8|143382.8|143447.1|143347.1|162
1761630900000|2025-10-28 05:55:00|143457.5|143357.5|143503.5|143403.5|143510.5|143410.5|143450|143350|174
1761631200000|2025-10-28 06:00:00|143506.8|143406.8|143541.4|143441.4|143577|143477|143495.7|143395.7|338
1761631500000|2025-10-28 06:05:00|143536.9|143436.9|143458|143358|143541|143441|143446|143346|246
1761631800000|2025-10-28 06:10:00|143457.5|143357.5|143442|143342|143479.4|143379.4|143437.8|143337.8|231
1761632100000|2025-10-28 06:15:00|143442.5|143342.5|143454.9|143354.9|143481.5|143381.5|143422.9|143322.9|214
1761632400000|2025-10-28 06:20:00|143454.8|143354.8|143503.5|143403.5|143538.1|143408.5|143450.8|143336.5|178
1761632700000|2025-10-28 06:25:00|143501.8|143401.8|143682.4|143482.4|143689.5|143491|143495|143395|309
1761633000000|2025-10-28 06:30:00|143688.6|143488.6|143606.5|143506.5|143688.6|143507|143565|143421.5|233
1761633300000|2025-10-28 06:35:00|143604.9|143504.9|143613|143513|143654.3|143513.1|143590.2|143454.3|56
1761633600000|2025-10-28 06:40:00|143597|143497|143585.6|143485.6|143631.8|143497|143583.5|143420.1|58
1761633900000|2025-10-28 06:45:00|143587|143487|143630.1|143430.1|143635|143490|143573|143416.8|35
1761634200000|2025-10-28 06:50:00|143580.1|143480.1|143573.5|143473.5|143633.3|143480.1|143560.3|143419.2|55
1761634500000|2025-10-28 06:55:00|143571.5|143471.5|143627.9|143527.9|143697.5|143539.4|143571.5|143452.5|97
1761634800000|2025-10-28 07:00:00|143620.9|143520.9|143691|143491|143713.2|143558.5|143620.2|143491|30
1761635100000|2025-10-28 07:05:00|143690.6|143490.6|143696.1|143596.1|143770.2|143615.2|143639.2|143489.4|50
1761635400000|2025-10-28 07:10:00|143696.5|143596.5|143671|143571|143698.5|143598.5|143665.5|143565.5|70
1761635700000|2025-10-28 07:15:00|143670.5|143570.5|143675.1|143575.1|143678.8|143578.8|143670|143570|24
1761636000000|2025-10-28 07:20:00|143695.1|143595.1|143714.2|143614.2|143783.2|143614.2|143694.5|143536.9|56
1761636300000|2025-10-28 07:25:00|143705.5|143605.5|143685|143585|143705.5|143605.5|143685|143585|45
1761636600000|2025-10-28 07:30:00|143680|143580|143685.1|143585.1|143688.1|143588.1|143678.1|143578.1|12
1761636900000|2025-10-28 07:35:00|143683.5|143583.5|143666.5|143566.5|143683.5|143583.5|143666.5|143566.5|27
1761637200000|2025-10-28 07:40:00|143667.1|143567.1|143653.1|143553.1|143716.3|143568.8|143653.1|143506.9|49
1761637500000|2025-10-28 07:45:00|143653.3|143553.3|143664.6|143564.6|143716.9|143565.8|143653.3|143506.9|53
1761637800000|2025-10-28 07:50:00|143664.2|143564.2|143825.5|143625.5|143825.5|143635.4|143662.4|143526.9|113
1761638100000|2025-10-28 07:55:00|143816.9|143616.9|143806.9|143606.9|143825.6|143656.4|143745|143596.9|39
1761638400000|2025-10-28 08:00:00|143815.1|143615.1|143751.5|143651.5|143815.1|143667|143751.5|143604.7|82
1761638700000|2025-10-28 08:05:00|143752|143652|143722|143622|143787.9|143653.5|143707.9|143554.1|98
1761639000000|2025-10-28 08:10:00|143719.8|143619.8|143777.8|143577.8|143799.2|143663.2|143719.8|143574.8|58
1761639300000|2025-10-28 08:15:00|143778.7|143578.7|143765|143565|143779.2|143623.2|143709.8|143565|41
1761639600000|2025-10-28 08:20:00|143716.8|143516.8|143733.2|143533.2|143733.3|143533.3|143716.8|143516.8|10
1761640200000|2025-10-28 08:30:00|143735.1|143535.1|143711.1|143511.1|143735.1|143535.1|143701.5|143501.5|15
1761640500000|2025-10-28 08:35:00|143711.5|143511.5|143719.2|143519.2|143721|143521|143709.8|143509.8|30
1761640800000|2025-10-28 08:40:00|143720|143520|143655.5|143455.5|143736.5|143536.5|143635|143435|62
1761641100000|2025-10-28 08:45:00|143655.3|143455.3|143644|143444|143688.1|143488.1|143630.1|143430.1|54
1761641400000|2025-10-28 08:50:00|143633.5|143433.5|143550.2|143450.2|143633.5|143450.4|143545|143389.4|63
1761641700000|2025-10-28 08:55:00|143549.2|143449.2|143645|143445|143650|143496.1|143538.5|143438.5|89
1761642000000|2025-10-28 09:00:00|143640|143440|143598.5|143398.5|143640|143440|143595|143395|33
1761642300000|2025-10-28 09:05:00|143598|143398|143650.7|143450.7|143652.4|143452.4|143595|143395|81
1761642600000|2025-10-28 09:10:00|143649|143449|143615|143415|143653.1|143453.1|143610|143410|42
1761642900000|2025-10-28 09:15:00|143614.5|143414.5|143577.5|143377.5|143615|143415|143575.1|143375.1|76
1761643200000|2025-10-28 09:20:00|143581.1|143381.1|143575|143475|143632.5|143475|143575|143377|101
1761643500000|2025-10-28 09:25:00|143575.6|143475.6|143574|143474|143575.6|143475.6|143574|143474|5
1761643800000|2025-10-28 09:30:00|143572.8|143472.8|143525|143425|143574|143474|143525|143425|25
1761644100000|2025-10-28 09:35:00|143524.5|143424.5|143483.5|143383.5|143524.5|143424.5|143482.1|143382.1|102
1761644400000|2025-10-28 09:40:00|143483|143383|143457.5|143357.5|143483|143383|143451.5|143351.5|59
1761644700000|2025-10-28 09:45:00|143458|143358|143427|143327|143458|143358|143415.5|143315.5|89
1761645000000|2025-10-28 09:50:00|143425.5|143325.5|143425|143325|143430|143330|143424|143324|45
1761645300000|2025-10-28 09:55:00|143430|143330|143450.3|143350.3|143496.3|143355|143430|143293.5|17
1761645600000|2025-10-28 10:00:00|143447.5|143347.5|143445|143345|143452.1|143352.1|143437.5|143337.5|18
1761645900000|2025-10-28 10:05:00|143446|143346|143445.2|143345.2|143446|143346|143443.8|143343.8|9
1761646200000|2025-10-28 10:10:00|143446|143346|143382.5|143282.5|143446|143346|143377.5|143277.5|63
1761646500000|2025-10-28 10:15:00|143374|143274|143363.5|143263.5|143405|143283.5|143351.2|143202|44
1761646800000|2025-10-28 10:20:00|143363|143263|143412.2|143312.2|143425|143325|143363|143263|70
1761647100000|2025-10-28 10:25:00|143412|143312|143395|143295|143412.2|143312.2|143395|143295|25
1761647400000|2025-10-28 10:30:00|143398|143298|143375.5|143275.5|143400|143300|143373.5|143273.5|23
1761647700000|2025-10-28 10:35:00|143375|143275|143426.5|143326.5|143428.5|143328.5|143375|143275|16
1761648000000|2025-10-28 10:40:00|143425.5|143325.5|143415|143315|143429|143329|143410|143310|47
1761648300000|2025-10-28 10:45:00|143414.5|143314.5|143398.5|143298.5|143415|143315|143395|143295|24
1761648600000|2025-10-28 10:50:00|143399|143299|143398|143298|143400|143300|143397|143297|27
1761648900000|2025-10-28 10:55:00|143400|143300|143398.7|143298.7|143400|143300|143395.3|143295.3|23
1761649200000|2025-10-28 11:00:00|143399.5|143299.5|143408|143308|143414.5|143314.5|143399.5|143299.5|13
1761649500000|2025-10-28 11:05:00|143410|143310|143450|143350|143450.1|143350.1|143410|143310|13
1761649800000|2025-10-28 11:10:00|143453|143353|143450|143350|143453|143353|143450|143350|2
1761650100000|2025-10-28 11:15:00|143454|143354|143455.5|143355.5|143470|143370|143429.5|143329.5|41
1761650400000|2025-10-28 11:20:00|143460|143360|143471.5|143371.5|143472.5|143372.5|143458|143358|14
1761650700000|2025-10-28 11:25:00|143472|143372|143475|143375|143475|143375|143469.7|143369.7|26
1761651000000|2025-10-28 11:30:00|143474|143374|143473.5|143373.5|143474|143374|143473.5|143373.5|4
1761651300000|2025-10-28 11:35:00|143476|143376|143485|143385|143495.5|143395.5|143474.5|143374.5|16
1761651600000|2025-10-28 11:40:00|143485.1|143385.1|143530.3|143330.3|143535.2|143385.2|143485.1|143305|28
1761651900000|2025-10-28 11:45:00|143529.3|143329.3|143531.5|143331.5|143535.1|143335.1|143529.1|143329.1|54
1761652200000|2025-10-28 11:50:00|143531.6|143331.6|143523.1|143323.1|143538.1|143338.1|143517|143317|23
1761652500000|2025-10-28 11:55:00|143523.7|143323.7|143524.1|143324.1|143526.1|143326.1|143507.9|143307.9|55
1761652800000|2025-10-28 12:00:00|143525.1|143325.1|143521.1|143321.1|143528.1|143328.1|143514.1|143314.1|100
1761653100000|2025-10-28 12:05:00|143518.9|143318.9|143507|143307|143518.9|143318.9|143480|143280|71
1761653400000|2025-10-28 12:10:00|143506|143306|143446.3|143346.3|143523.5|143362.1|143443.5|143306|33
1761653700000|2025-10-28 12:15:00|143446.1|143346.1|143480.1|143380.1|143521.1|143380.1|143445.6|143314.9|39
1761654000000|2025-10-28 12:20:00|143470.1|143370.1|143465.1|143365.1|143480.1|143380.1|143443.5|143343.5|50
1761654300000|2025-10-28 12:25:00|143475.1|143375.1|143475|143375|143480.1|143380.1|143471.5|143371.5|20
1761654600000|2025-10-28 12:30:00|143470.5|143370.5|143366.2|143266.2|143475|143375|143356.5|143256.5|117
1761654900000|2025-10-28 12:35:00|143366.3|143266.3|143431.5|143331.5|143440.4|143340.4|143360|143260|134
1761655200000|2025-10-28 12:40:00|143433|143333|143429.1|143329.1|143486.1|143335|143417.5|143267.5|76
1761655500000|2025-10-28 12:45:00|143426.8|143326.8|143474.9|143274.9|143479.1|143327|143422.8|143270.9|100
1761655800000|2025-10-28 12:50:00|143477.1|143277.1|143498.1|143298.1|143498.1|143372.5|143453|143274.9|41
1761656100000|2025-10-28 12:55:00|143500.2|143300.2|143470.5|143370.5|143525.1|143398.5|143465.1|143299.8|23
1761656400000|2025-10-28 13:00:00|143471.5|143371.5|143482.2|143282.2|143497|143371.5|143442.5|143279.8|27
1761656700000|2025-10-28 13:05:00|143481.8|143281.8|143556.2|143356.2|143580.5|143411.5|143481.8|143281.8|56
1761657000000|2025-10-28 13:10:00|143490|143390|143582.6|143382.6|143598|143405|143470|143370|28
1761657300000|2025-10-28 13:15:00|143575|143375|143610.4|143410.4|143610.4|143410.4|143575|143375|52
1761657600000|2025-10-28 13:20:00|143609.9|143409.9|143533.5|143433.5|143610.4|143476|143532.6|143405.5|73
1761657900000|2025-10-28 13:25:00|143534.4|143434.4|143520|143420|143534.4|143434.4|143518.5|143418.5|22
1761658200000|2025-10-28 13:30:00|143519|143419|143569|143369|143570|143428.5|143518.5|143369|30
1761658500000|2025-10-28 13:35:00|143519|143419|143481.5|143381.5|143519|143419|143480|143380|25
1761658800000|2025-10-28 13:40:00|143489.5|143389.5|143480|143380|143505|143405|143480|143380|37
1761659100000|2025-10-28 13:45:00|143481.4|143381.4|143470|143370|143486.5|143386.5|143452.7|143352.7|76
1761659400000|2025-10-28 13:50:00|143469.5|143369.5|143511.5|143311.5|143511.5|143370|143459.5|143310|13
1761659700000|2025-10-28 13:55:00|143513.5|143313.5|143439.5|143339.5|143513.5|143351|143436.6|143278.7|50
1761660000000|2025-10-28 14:00:00|143440|143340|143452.5|143252.5|143467|143355|143401.5|143250|69
1761660300000|2025-10-28 14:05:00|143450.1|143250.1|143453.7|143253.7|143457.9|143257.9|143416.7|143216.7|70
1761660600000|2025-10-28 14:10:00|143453.8|143253.8|143427|143227|143456.5|143256.5|143425.5|143225.5|66
1761660900000|2025-10-28 14:15:00|143418.5|143218.5|143404.5|143204.5|143425|143225|143400|143200|37
1761661200000|2025-10-28 14:20:00|143404|143204|143213.8|143113.8|143404|143204|143196.9|143078|98
1761661500000|2025-10-28 14:25:00|143213.2|143113.2|143305.1|143105.1|143332.1|143186.5|143203|143103|104
1761661800000|2025-10-28 14:30:00|143294.3|143094.3|143240|143140|143303.1|143140|143238|143070.1|50
1761662100000|2025-10-28 14:35:00|143227.5|143127.5|143214.5|143114.5|143228.1|143128.1|143212.5|143112.5|70
1761662400000|2025-10-28 14:40:00|143215|143115|143190|143090|143215|143115|143157.5|143057.5|60
1761662700000|2025-10-28 14:45:00|143190.5|143090.5|143185|143085|143210|143110|143185|143085|42
1761663000000|2025-10-28 14:50:00|143180|143080|143186.5|143086.5|143195|143095|143160|143060|44
1761663300000|2025-10-28 14:55:00|143237|143037|143205|143105|143255|143105|143200|143037|27
1761663600000|2025-10-28 15:00:00|143199.5|143099.5|143168.5|142968.5|143199.5|143099.5|143122|142968.1|80
1761663900000|2025-10-28 15:05:00|143171.5|142971.5|143165.5|142965.5|143200|143035|143124.5|142963.5|34
1761664200000|2025-10-28 15:10:00|143175.5|142975.5|143200|143000|143206.2|143075|143090|142947.1|92
1761664500000|2025-10-28 15:15:00|143200.4|143000.4|143167.5|143067.5|143201|143090|143155|143000.4|36
1761664800000|2025-10-28 15:20:00|143167|143067|143161.5|143061.5|143167|143067|143133|143033|48
1761665100000|2025-10-28 15:25:00|143160.2|143060.2|143170.4|143070.4|143170.5|143070.5|143160.2|143060.2|10
1761665400000|2025-10-28 15:30:00|143165.4|143065.4|143115|143015|143165.4|143065.4|143108.5|143008.5|41
1761665700000|2025-10-28 15:35:00|143115.5|143015.5|143120|143020|143139|143039|143105|143005|80
1761666000000|2025-10-28 15:40:00|143127.5|143027.5|143123|143023|143128.5|143028.5|143115|143015|28
1761666300000|2025-10-28 15:45:00|143122|143022|143145|143045|143147.5|143047.5|143122|143022|15
1761666600000|2025-10-28 15:50:00|143148.3|143048.3|143157|143057|143157|143057|143148.3|143048.3|25
1761666900000|2025-10-28 15:55:00|143170.8|143070.8|143210|143010|143221.8|143071|143150|143000|68
1761667200000|2025-10-28 16:00:00|143210.5|143010.5|143265.1|143065.1|143265.1|143065.1|143210|143010|34
1761667500000|2025-10-28 16:05:00|143265|143065|143172|143072|143265.5|143100|143163.5|143041|34
1761667800000|2025-10-28 16:10:00|143172.5|143072.5|143170|143070|143178|143078|143170|143070|48
1761668100000|2025-10-28 16:15:00|143174.5|143074.5|143177|143077|143180|143080|143174.5|143074.5|9
1761668400000|2025-10-28 16:20:00|143177.5|143077.5|143226.1|143026.1|143227.1|143083.5|143175|143025.1|43
1761668700000|2025-10-28 16:25:00|143225.1|143025.1|143219.3|143019.3|143226.1|143026.1|143219.3|143019.3|6
1761669000000|2025-10-28 16:30:00|143219.2|143019.2|143186|142986|143219.3|143019.3|143155|142955|82
1761669300000|2025-10-28 16:35:00|143186.5|142986.5|143209|143009|143215|143015|143180|142980|46
1761669600000|2025-10-28 16:40:00|143205|143005|143214|143014|143220|143020|143205|143005|40
1761669900000|2025-10-28 16:45:00|143214.5|143014.5|143197.5|142997.5|143220|143020|143185|142985|57
1761670200000|2025-10-28 16:50:00|143197|142997|143147.4|142947.4|143197.5|142997.5|143145|142945|49
1761670500000|2025-10-28 16:55:00|143147.8|142947.8|143180|142980|143206.5|143006.5|143147.4|142947.4|73
1761670800000|2025-10-28 17:00:00|143179|142979|143155|142955|143180|142980|143145|142945|34
1761671100000|2025-10-28 17:05:00|143155.5|142955.5|143161.1|142961.1|143175|142975|143151.2|142951.2|56
1761671400000|2025-10-28 17:10:00|143161.3|142961.3|143163.6|142963.6|143200.1|143000.1|143155.1|142955.1|52
1761671700000|2025-10-28 17:15:00|143168.2|142968.2|143140.1|142940.1|143168.2|142968.2|143113.8|142913.8|54
1761672000000|2025-10-28 17:20:00|143131.9|142931.9|143140.1|142940.1|143140.3|142940.3|143127.9|142927.9|18
1761672300000|2025-10-28 17:25:00|143139.1|142939.1|143137.5|142937.5|143140.1|142940.1|143137.5|142937.5|10
1761672600000|2025-10-28 17:30:00|143140.1|142940.1|143105.5|142905.5|143140.1|142940.1|143085.1|142885.1|45
1761672900000|2025-10-28 17:35:00|143083.5|142883.5|143089|142889|143104.5|142904.5|143082|142882|19
1761673200000|2025-10-28 17:40:00|143088.8|142888.8|143118|142918|143119.4|142919.4|143088.8|142888.8|46
1761673500000|2025-10-28 17:45:00|143119|142919|143135.2|142935.2|143137.1|142937.1|143119|142919|21
1761673800000|2025-10-28 17:50:00|143140|142940|143127|142927|143157|142957|143122.8|142922.8|22
1761674100000|2025-10-28 17:55:00|143126|142926|143114.9|142914.9|143126|142926|143112.9|142912.9|8
1761674400000|2025-10-28 18:00:00|143116.2|142916.2|143130.1|142930.1|143130.1|142930.1|143116.2|142916.2|17
1761674700000|2025-10-28 18:05:00|143136.2|142936.2|143136.5|142936.5|143147.1|142947.1|143133.9|142933.9|23
1761675000000|2025-10-28 18:10:00|143136.6|142936.6|143114.8|142914.8|143138|142938|143109.1|142909.1|17
1761675300000|2025-10-28 18:15:00|143114.3|142914.3|143111|142911|143120.1|142920.1|143111|142911|27
1761675600000|2025-10-28 18:20:00|143111.8|142911.8|143120|142920|143120|142920|143110.8|142910.8|13
1761676200000|2025-10-28 18:30:00|143136.6|142936.6|143151.4|142951.4|143154|142954|143136.6|142936.6|45
1761676500000|2025-10-28 18:35:00|143150.8|142950.8|143150.7|142950.7|143152.5|142952.5|143142|142942|50
1761676800000|2025-10-28 18:40:00|143150.8|142950.8|143129.8|142929.8|143152.6|142952.6|143129.8|142929.8|16
1761677100000|2025-10-28 18:45:00|143129.5|142929.5|143129.4|142929.4|143131|142931|143128|142928|10
1761677400000|2025-10-28 18:50:00|143126.3|142926.3|143123.4|142923.4|143126.3|142926.3|143123.4|142923.4|12
1761677700000|2025-10-28 18:55:00|143123.5|142923.5|143091.5|142891.5|143125.4|142925.4|143091.5|142891.5|42
1761678000000|2025-10-28 19:00:00|143098.5|142898.5|143086.5|142886.5|143099.5|142899.5|143077.5|142877.5|65
1761678300000|2025-10-28 19:05:00|143087.1|142887.1|143085.1|142885.1|143089.5|142889.5|143084.5|142884.5|46
1761678600000|2025-10-28 19:10:00|143085.5|142885.5|143087.7|142887.7|143087.7|142887.7|143084.1|142884.1|80
1761678900000|2025-10-28 19:15:00|143088.1|142888.1|143083.5|142883.5|143088.5|142888.5|143083.1|142883.1|56
1761679200000|2025-10-28 19:20:00|143083|142883|143082|142882|143085.5|142885.5|143081.5|142881.5|31
1761679500000|2025-10-28 19:25:00|143082.5|142882.5|143082.5|142882.5|143083.5|142883.5|143080|142880|30
1761679800000|2025-10-28 19:30:00|143083|142883|143086.5|142886.5|143087|142887|143082|142882|38
1761680100000|2025-10-28 19:35:00|143087|142887|143089|142889|143090.5|142890.5|143085.5|142885.5|67
1761680400000|2025-10-28 19:40:00|143088.5|142888.5|143096|142896|143098.5|142898.5|143087|142887|110
1761680700000|2025-10-28 19:45:00|143093|142893|143102.5|142902.5|143102.5|142902.5|143090.5|142890.5|48
1761681000000|2025-10-28 19:50:00|143095.5|142895.5|143108.5|142908.5|143110.1|142910.1|143095.5|142895.5|11
1761681300000|2025-10-28 19:55:00|143108.3|142908.3|143122.5|142922.5|143124.1|142924.1|143108.3|142908.3|21
1761696000000|2025-10-29 00:00:00|143044|142844|142922.2|142822.2|143053.2|142889|142905|142778|364
1761696300000|2025-10-29 00:05:00|142928.5|142828.5|142996.1|142896.1|143023.9|142923.9|142902.5|142802.5|409
1761696600000|2025-10-29 00:10:00|142996.9|142896.9|143016.3|142916.3|143034.2|142934.2|142977|142877|425
1761696900000|2025-10-29 00:15:00|143015.7|142915.7|143058.5|142958.5|143100|143000|143009|142909|355
1761697200000|2025-10-29 00:20:00|143059.5|142959.5|143009|142909|143059.5|142959.5|142996|142896|277
1761697500000|2025-10-29 00:25:00|143016.3|142916.3|143055|142955|143085|142985|143009.5|142909.5|212
1761697800000|2025-10-29 00:30:00|143051|142951|143060|142960|143080|142980|143000|142900|383
1761698100000|2025-10-29 00:35:00|143063|142963|143080.5|142980.5|143092.5|142992.5|143060.5|142960.5|248
1761698400000|2025-10-29 00:40:00|143080|142980|143040.1|142940.1|143091|142991|143011.5|142911.5|209
1761698700000|2025-10-29 00:45:00|143040.5|142940.5|143122|143022|143122|143022|143021.5|142921.5|238
1761699000000|2025-10-29 00:50:00|143118|143018|143191|143091|143192|143092|143085.8|142985.8|242
1761699300000|2025-10-29 00:55:00|143194.5|143094.5|143233.5|143133.5|143235.8|143135.8|143144.5|143044.5|355
1761699600000|2025-10-29 01:00:00|143227.5|143127.5|143225|143125|143230.8|143130.8|143170.4|143070.4|303
1761699900000|2025-10-29 01:05:00|143224.5|143124.5|143157.5|143057.5|143224.5|143124.5|143151.5|143051.5|296
1761700200000|2025-10-29 01:10:00|143156.5|143056.5|143176.5|143076.5|143191.8|143091.8|143142|143042|215
1761700500000|2025-10-29 01:15:00|143177|143077|143219|143119|143235|143135|143175|143075|193
1761700800000|2025-10-29 01:20:00|143218|143118|143187|143087|143231.6|143131.6|143176.6|143076.6|202
1761701100000|2025-10-29 01:25:00|143187.5|143087.5|143198|143098|143238.8|143138.8|143186.5|143086.5|274
1761701400000|2025-10-29 01:30:00|143201.5|143101.5|143250|143150|143269.5|143169.5|143195|143095|282
1761701700000|2025-10-29 01:35:00|143249.5|143149.5|143196.8|143096.8|143262.5|143162.5|143184.5|143084.5|203
1761702000000|2025-10-29 01:40:00|143196.7|143096.7|143195.5|143095.5|143212.5|143112.5|143120|143020|360
1761702300000|2025-10-29 01:45:00|143196.1|143096.1|143195|143095|143206.1|143106.1|143164.8|143064.8|246
1761702600000|2025-10-29 01:50:00|143191|143091|143182|143082|143195|143095|143161|143061|183
1761702900000|2025-10-29 01:55:00|143180|143080|143219.9|143119.9|143230.1|143130.1|143164.5|143064.5|158
1761703200000|2025-10-29 02:00:00|143229.7|143129.7|143212.6|143112.6|143235|143135|143191.5|143091.5|187
1761703500000|2025-10-29 02:05:00|143212.3|143112.3|143278.5|143178.5|143282|143182|143211.8|143111.8|144
1761703800000|2025-10-29 02:10:00|143278.1|143178.1|143247.5|143147.5|143330|143230|143222.5|143122.5|229
1761704100000|2025-10-29 02:15:00|143249.4|143149.4|143260.1|143160.1|143260.1|143160.1|143220|143120|134
1761704400000|2025-10-29 02:20:00|143257.1|143157.1|143271.1|143171.1|143300.5|143200.5|143250.1|143150.1|142
1761704700000|2025-10-29 02:25:00|143271.5|143171.5|143285.5|143185.5|143287|143187|143256|143156|155
1761705000000|2025-10-29 02:30:00|143285.9|143185.9|143273|143173|143319.1|143219.1|143245|143145|196
1761705300000|2025-10-29 02:35:00|143272.5|143172.5|143287|143187|143287.5|143187.5|143267|143167|84
1761705600000|2025-10-29 02:40:00|143286.5|143186.5|143272.1|143172.1|143292|143192|143260.1|143160.1|93
1761705900000|2025-10-29 02:45:00|143272.5|143172.5|143250|143150|143273.1|143173.1|143250|143150|120
1761706200000|2025-10-29 02:50:00|143250.5|143150.5|143240.2|143140.2|143271.5|143171.5|143237.5|143137.5|93
1761706500000|2025-10-29 02:55:00|143240.1|143140.1|143192.5|143092.5|143240.1|143140.1|143185|143085|109
1761706800000|2025-10-29 03:00:00|143195.5|143095.5|143202.5|143102.5|143208.5|143108.5|143195|143095|84
1761707100000|2025-10-29 03:05:00|143202|143102|143205|143105|143205.5|143105.5|143170.1|143070.1|127
1761707400000|2025-10-29 03:10:00|143203.5|143103.5|143200.3|143100.3|143211|143111|143199.6|143099.6|70
1761707700000|2025-10-29 03:15:00|143200.5|143100.5|143145|143045|143205.1|143105.1|143142|143042|94
1761708000000|2025-10-29 03:20:00|143143.5|143043.5|143125|143025|143146.5|143046.5|143108|143008|107
1761708300000|2025-10-29 03:25:00|143126|143026|143152.3|143052.3|143152.8|143052.8|143096.5|142996.5|130
1761708600000|2025-10-29 03:30:00|143151.8|143051.8|143155|143055|143161.5|143061.5|143138.4|143038.4|142
1761708900000|2025-10-29 03:35:00|143153.5|143053.5|143164.4|143064.4|143164.8|143064.8|143148.1|143048.1|80
1761709200000|2025-10-29 03:40:00|143164.8|143064.8|143190.1|143090.1|143198.2|143098.2|143164.6|143064.6|110
1761709500000|2025-10-29 03:45:00|143191.5|143091.5|143218.5|143118.5|143220.5|143120.5|143187.5|143087.5|112
1761709800000|2025-10-29 03:50:00|143219|143119|143373.7|143273.7|143383.7|143283.7|143218.5|143118.5|231
1761710100000|2025-10-29 03:55:00|143369.5|143269.5|143341|143241|143375|143275|143341|143241|124
1761710400000|2025-10-29 04:00:00|143341.5|143241.5|143423|143323|143431.5|143331.5|143341.5|143241.5|206
1761710700000|2025-10-29 04:05:00|143418.5|143318.5|143400.1|143300.1|143451.9|143351.9|143381.5|143281.5|237
1761711000000|2025-10-29 04:10:00|143402|143302|143350|143250|143413.5|143313.5|143347.9|143247.9|210
1761711300000|2025-10-29 04:15:00|143350.5|143250.5|143346.7|143246.7|143375|143275|143333.5|143233.5|126
1761711600000|2025-10-29 04:20:00|143339.3|143239.3|143309|143209|143350|143250|143309|143209|105
1761711900000|2025-10-29 04:25:00|143308.5|143208.5|143316.5|143216.5|143357|143257|143308|143208|89
1761712200000|2025-10-29 04:30:00|143317|143217|143320|143220|143354.5|143254.5|143311|143211|176
1761712500000|2025-10-29 04:35:00|143322|143222|143336.5|143236.5|143352|143252|143310.6|143210.6|105
1761712800000|2025-10-29 04:40:00|143337|143237|143335.7|143235.7|143352.8|143252.8|143329.9|143229.9|104
1761713100000|2025-10-29 04:45:00|143342.9|143242.9|143306.8|143206.8|143345|143245|143296.5|143196.5|154
1761713400000|2025-10-29 04:50:00|143307.7|143207.7|143306.5|143206.5|143314.2|143214.2|143280|143180|109
1761713700000|2025-10-29 04:55:00|143307.1|143207.1|143300.4|143200.4|143332.5|143232.5|143298|143198|100
1761714000000|2025-10-29 05:00:00|143301|143201|143251.2|143151.2|143316.9|143216.9|143245.5|143145.5|199
1761714300000|2025-10-29 05:05:00|143251.6|143151.6|143252.5|143152.5|143272|143172|143232|143132|157
1761714600000|2025-10-29 05:10:00|143241.7|143141.7|143272|143172|143290|143190|143241.7|143141.7|122
1761714900000|2025-10-29 05:15:00|143271|143171|143315|143215|143319|143219|143267.5|143167.5|145
1761715200000|2025-10-29 05:20:00|143313.5|143213.5|143254.5|143154.5|143315|143215|143250|143150|154
1761715500000|2025-10-29 05:25:00|143255.5|143155.5|143256.5|143156.5|143279.5|143179.5|143248.5|143148.5|182
1761715800000|2025-10-29 05:30:00|143256|143156|143204|143104|143265.5|143165.5|143185.5|143085.5|197
1761716100000|2025-10-29 05:35:00|143204.5|143104.5|143168.7|143068.7|143216.5|143116.5|143148.7|143048.7|240
1761716400000|2025-10-29 05:40:00|143168.3|143068.3|143175|143075|143189.5|143089.5|143154.6|143054.6|200
1761716700000|2025-10-29 05:45:00|143170.1|143070.1|143135|143035|143205.5|143105.5|143131|143031|187
1761717000000|2025-10-29 05:50:00|143125|143025|143135|143035|143140.5|143040.5|143109|143009|194
1761717300000|2025-10-29 05:55:00|143131.5|143031.5|143124.5|143024.5|143137|143037|143095|142995|204
1761717600000|2025-10-29 06:00:00|143120.5|143020.5|143159.1|143059.1|143173.5|143073.5|143099.5|142999.5|270
1761717900000|2025-10-29 06:05:00|143159.5|143059.5|143176.5|143076.5|143230.5|143130.5|143159.5|143059.5|251
1761718200000|2025-10-29 06:10:00|143177|143077|143139.5|143039.5|143180|143080|143129|143029|189
1761718500000|2025-10-29 06:15:00|143140|143040|143127|143027|143148|143048|143113|143013|155
1761718800000|2025-10-29 06:20:00|143126.5|143026.5|143069.4|142969.4|143142|143042|143065|142965|205
1761719100000|2025-10-29 06:25:00|143070.4|142970.4|143070|142870|143086.1|142971.2|142999.7|142851.1|302
1761719400000|2025-10-29 06:30:00|143071.5|142871.5|142983.5|142883.5|143125|142961.9|142978|142856.1|198
1761719700000|2025-10-29 06:35:00|142985.1|142885.1|142972.5|142872.5|142988.5|142888.5|142965.1|142865.1|54
1761720000000|2025-10-29 06:40:00|142973.2|142873.2|142966.2|142866.2|142981.1|142881.1|142960|142860|82
1761720300000|2025-10-29 06:45:00|142964.5|142864.5|142954.5|142854.5|142972.3|142872.3|142936.9|142836.9|102
1761720600000|2025-10-29 06:50:00|142955.7|142855.7|142963.5|142863.5|142965.5|142865.5|142952|142852|51
1761720900000|2025-10-29 06:55:00|142963|142863|142963.2|142863.2|142969.1|142869.1|142956.3|142856.3|55
1761721200000|2025-10-29 07:00:00|142956.8|142856.8|143059|142959|143109.3|142960|142956.8|142806.9|83
1761721500000|2025-10-29 07:05:00|143058.5|142958.5|143086.9|142986.9|143178.1|143018.5|143058|142933.3|91
1761721800000|2025-10-29 07:10:00|143085|142985|143068.2|142868.2|143113.2|142985|143006.8|142829.8|74
1761722100000|2025-10-29 07:15:00|143068.3|142868.3|143009|142909|143072.3|142923.3|143001.5|142859|52
1761722400000|2025-10-29 07:20:00|143009.5|142909.5|142973.3|142773.3|143010.5|142910.5|142917.9|142770.1|121
1761722700000|2025-10-29 07:25:00|142973.7|142773.7|142927.1|142827.1|142973.7|142845.5|142919.4|142773.7|60
1761723000000|2025-10-29 07:30:00|142926.5|142826.5|143035.3|142835.3|143044.3|142853|142925.1|142775.1|66
1761723300000|2025-10-29 07:35:00|143026.9|142826.9|143010.1|142910.1|143081.2|142910.1|143010.1|142826.9|60
1761723600000|2025-10-29 07:40:00|143009.6|142909.6|143029.5|142829.5|143041.2|142910.1|142976.5|142823.2|59
1761723900000|2025-10-29 07:45:00|143029.9|142829.9|143007.1|142907.1|143059.9|142908.5|142974.4|142825.3|65
1761724200000|2025-10-29 07:50:00|143006.5|142906.5|143026.8|142826.8|143059.7|142908.5|143003.1|142826.8|28
1761724500000|2025-10-29 07:55:00|143034.2|142834.2|142985.1|142885.1|143036.2|142886|142979.2|142826.8|36
1761724800000|2025-10-29 08:00:00|142983|142883|143082.3|142882.3|143082.3|142923.1|142978.1|142855.9|76
1761725100000|2025-10-29 08:05:00|143033.9|142933.9|143115.3|142915.3|143115.3|142965.9|143032|142881.9|70
1761725400000|2025-10-29 08:10:00|143105.9|142905.9|143028.1|142928.1|143115.2|142960.1|143014.5|142840|75
1761725700000|2025-10-29 08:15:00|143028|142928|143096.2|142896.2|143096.8|142947.8|143022|142895.8|62
1761726000000|2025-10-29 08:20:00|143099.2|142899.2|143096.9|142896.9|143102.2|142951.3|143046.8|142896.8|135
1761726300000|2025-10-29 08:25:00|143100.3|142900.3|143050.9|142850.9|143102.3|142902.3|143050.8|142850.8|52
1761726600000|2025-10-29 08:30:00|143050.8|142850.8|143001|142901|143051.5|142902|142995|142850.8|25
1761726900000|2025-10-29 08:35:00|143002|142902|143064|142964|143069|142969|143002|142902|39
1761727200000|2025-10-29 08:40:00|143068|142968|143036.5|142936.5|143068|142968|143033.5|142933.5|41
1761727500000|2025-10-29 08:45:00|143037|142937|143059|142959|143063|142963|143037|142937|31
1761727800000|2025-10-29 08:50:00|143059.7|142959.7|143090|142990|143103|143003|143059.7|142959.7|27
1761728100000|2025-10-29 08:55:00|143102.5|143002.5|143120.1|142920.1|143123.5|143004.5|143063|142914.1|43
1761728400000|2025-10-29 09:00:00|143133|142933|143092.5|142992.5|143154.1|143020|143091.5|142933|36
1761728700000|2025-10-29 09:05:00|143093.5|142993.5|143157.2|143057.2|143164|143064|143093.5|142993.5|121
1761729000000|2025-10-29 09:10:00|143158.6|143058.6|143226|143126|143226|143126|143158.6|143058.6|59
1761729300000|2025-10-29 09:15:00|143226.5|143126.5|143247.9|143047.9|143275.1|143127|143221|143045.9|45
1761729600000|2025-10-29 09:20:00|143248|143048|143164|143064|143248.5|143096.5|143163|143045.1|45
1761729900000|2025-10-29 09:25:00|143165|143065|143157.1|143057.1|143165|143065|143155|143055|16
1761730200000|2025-10-29 09:30:00|143159|143059|143119|143019|143159|143059|143113|143013|15
1761730500000|2025-10-29 09:35:00|143118.5|143018.5|142533.9|142333.9|143160.3|143020|142533.9|142333.9|125
1761730800000|2025-10-29 09:40:00|142553.5|142353.5|142775.1|142575.1|142779.1|142641.5|142529.8|142307.6|149
1761731100000|2025-10-29 09:45:00|142776.1|142576.1|142585|142385|142776.1|142595|142575.1|142375.1|76
1761731400000|2025-10-29 09:50:00|142584.8|142384.8|142431.9|142231.9|142584.8|142395.1|142317.3|142164.8|108
1761731700000|2025-10-29 09:55:00|142432.3|142232.3|142420.5|142220.5|142445|142275|142335.1|142195.5|87
1761732000000|2025-10-29 10:00:00|142420|142220|142645|142445|142647.5|142447.5|142412|142220|62
1761732300000|2025-10-29 10:05:00|142657.2|142457.2|142566.9|142366.9|142657.2|142500|142459.5|142307.4|59
1761732600000|2025-10-29 10:10:00|142571.2|142371.2|142621.3|142421.3|142621.3|142440.8|142525|142371.2|29
1761732900000|2025-10-29 10:15:00|142624.9|142424.9|142510.1|142310.1|142625.1|142425.1|142508.5|142308.5|38
1761733200000|2025-10-29 10:20:00|142509.3|142309.3|142424|142223.8|142518.5|142318.5|142375.1|142175.1|73
1761733500000|2025-10-29 10:25:00|142404|142204|141965|141765|142420|142218.1|141865|141665|171
1761733800000|2025-10-29 10:30:00|141957.8|141757.8|142105.1|141905.1|142120.2|141920.2|141850.9|141650.9|126
1761734100000|2025-10-29 10:35:00|142095.1|141895.1|141860.2|141760.2|142097|141897|141835|141692.5|59
1761734400000|2025-10-29 10:40:00|141910.3|141710.3|141928|141828|141986.9|141846|141858|141710.3|70
1761734700000|2025-10-29 10:45:00|141927.8|141827.8|141939.8|141739.8|141979.1|141831|141911.3|141703.6|77
1761735000000|2025-10-29 10:50:00|141939|141739|141992.5|141792.5|141994.1|141830.5|141848.5|141735.1|52
1761735300000|2025-10-29 10:55:00|141985.1|141785.1|141905|141805|141985.1|141835|141905|141755.1|15
1761735600000|2025-10-29 11:00:00|141910|141810|141975.1|141775.1|141990.3|141840|141910|141775.1|31
1761735900000|2025-10-29 11:05:00|141972.5|141772.5|141940|141840|141990.1|141840|141940|141749.5|16
1761736200000|2025-10-29 11:10:00|141948.5|141848.5|141983|141883|141983|141883|141940|141840|25
1761736500000|2025-10-29 11:15:00|141987.8|141887.8|142139.1|141939.1|142158.5|141958.5|141987.8|141837.9|66
1761736800000|2025-10-29 11:20:00|142138|141938|142198.5|141998.5|142224|142024|142132.1|141932.1|70
1761737100000|2025-10-29 11:25:00|142201.1|142001.1|142210.2|142010.2|142267.1|142133.5|142163|141999|94
1761737400000|2025-10-29 11:30:00|142215.1|142015.1|142074.5|141974.5|142215.1|142031.5|142067|141896.9|26
1761737700000|2025-10-29 11:35:00|142072|141972|142225.1|142025.1|142225.1|142025.1|142072|141905.9|40
1761738000000|2025-10-29 11:40:00|142225|142025|142112.5|142012.5|142225|142075|142103.5|142003.5|21
1761738300000|2025-10-29 11:45:00|142111.3|142011.3|142113|142013|142162.2|142035.5|142090|141958|37
1761738600000|2025-10-29 11:50:00|142106.5|142006.5|142144.9|141944.9|142163.5|142006.5|142084.1|141944.9|51
1761738900000|2025-10-29 11:55:00|142149.1|141949.1|142156.1|141956.1|142161.1|141961.1|142147.9|141947.9|50
1761739200000|2025-10-29 12:00:00|142153.9|141953.9|142093|141993|142156.1|141993|142093|141935|63
1761739500000|2025-10-29 12:05:00|142143.1|141943.1|142137.5|141937.5|142143.1|141943.1|142125|141925|23
1761739800000|2025-10-29 12:10:00|142138|141938|142129.8|141929.8|142138|141938|142117.5|141917.5|11
1761740100000|2025-10-29 12:15:00|142135.1|141935.1|142128.2|141928.2|142137.5|141937.5|142104|141904|64
1761740400000|2025-10-29 12:20:00|142123.5|141923.5|142146.3|141946.3|142151.1|141951.1|142123.5|141923.5|39
1761740700000|2025-10-29 12:25:00|142146.1|141946.1|142186.1|141986.1|142191.5|141991.5|142146.1|141946.1|77
1761741000000|2025-10-29 12:30:00|142185.1|141985.1|142176.5|141976.5|142200.1|142000.1|142169.8|141969.8|22
1761741300000|2025-10-29 12:35:00|142204.5|142004.5|142265|142065|142265.1|142065.1|142204.5|142004.5|52
1761741600000|2025-10-29 12:40:00|142265.1|142065.1|142222.5|142022.5|142265.1|142065.1|142205.7|142005.7|35
1761741900000|2025-10-29 12:45:00|142222|142022|142240.1|142040.1|142240.1|142040.1|142217.8|142017.8|35
1761742200000|2025-10-29 12:50:00|142240|142040|142265|142065|142295|142095|142235|142035|41
1761742500000|2025-10-29 12:55:00|142268|142068|142271.1|142071.1|142275|142075|142260|142060|23
1761742800000|2025-10-29 13:00:00|142274.5|142074.5|142165|141965|142274.5|142074.5|142161|141961|71
1761743100000|2025-10-29 13:05:00|142161.1|141961.1|142173.5|141973.5|142178.8|141978.8|142142|141942|75
1761743400000|2025-10-29 13:10:00|142167|141967|142170|141970|142170|141970|142167|141967|2
1761743700000|2025-10-29 13:15:00|142174.8|141974.8|142119.5|141919.5|142174.8|141974.8|142103.8|141903.8|95
1761744000000|2025-10-29 13:20:00|142118.5|141918.5|142129.1|141929.1|142129.1|141929.1|142091.5|141891.5|55
1761744300000|2025-10-29 13:25:00|142137.4|141937.4|142171.5|141971.5|142185.2|141985.2|142130|141930|62
1761744600000|2025-10-29 13:30:00|142170|141970|142176|141976|142180|141980|142154|141954|52
1761744900000|2025-10-29 13:35:00|142179.5|141979.5|142175|141975|142181.5|141981.5|142171.5|141971.5|43
1761745200000|2025-10-29 13:40:00|142192|141992|142203.4|142003.4|142210|142010|142185|141985|82
1761745500000|2025-10-29 13:45:00|142201.9|142001.9|142159.5|142059.5|142215.1|142059.5|142159.5|141980|56
1761745800000|2025-10-29 13:50:00|142158.5|142058.5|142155|142055|142176.5|142076.5|142140|142040|27
1761746100000|2025-10-29 13:55:00|142154.5|142054.5|142193.9|141993.9|142196.2|142054.5|142125|141981.6|42
1761746400000|2025-10-29 14:00:00|142198.2|141998.2|142135.4|142035.4|142200.5|142047.5|142123|141984.5|76
1761746700000|2025-10-29 14:05:00|142135|142035|142135|142035|142137|142037|142135|142035|7
1761747000000|2025-10-29 14:10:00|142140|142040|142140|142040|142145|142045|142140|142040|4
1761747300000|2025-10-29 14:15:00|142139.5|142039.5|142132.5|142032.5|142142.2|142042.2|142132.5|142032.5|3
1761747600000|2025-10-29 14:20:00|142132.6|142032.6|142103.5|142003.5|142140.1|142040.1|142085|141985|33
1761747900000|2025-10-29 14:25:00|142103|142003|142109.6|142009.6|142109.6|142009.6|142102.6|142002.6|7
1761748200000|2025-10-29 14:30:00|142106.6|142006.6|142223|142023|142223.1|142045.5|142104.6|141969|36
1761748500000|2025-10-29 14:35:00|142225|142025|142189.8|141989.8|142225|142025|142186|141986|24
1761748800000|2025-10-29 14:40:00|142185|141985|142155|141955|142185|141985|142155|141955|10
1761749100000|2025-10-29 14:45:00|142160|141960|142165|141965|142165|141965|142152.5|141952.5|8
1761749400000|2025-10-29 14:50:00|142170|141970|142164|141964|142170|141970|142156.5|141956.5|7
1761749700000|2025-10-29 14:55:00|142165|141965|142100|141900|142165|141965|142098.2|141898.2|27
1761750000000|2025-10-29 15:00:00|142070|141870|142030|141830|142085.1|141885.1|142024.5|141824.5|83
1761750300000|2025-10-29 15:05:00|142027.5|141827.5|142007.5|141807.5|142027.5|141827.5|141998.5|141798.5|27
1761750600000|2025-10-29 15:10:00|142015|141815|142067.5|141867.5|142088|141888|142014.8|141814.8|107
1761750900000|2025-10-29 15:15:00|142075|141875|142065|141865|142075|141875|142064.8|141864.8|8
1761751200000|2025-10-29 15:20:00|142057|141857|142011.5|141811.5|142057|141857|142010|141810|14
1761751500000|2025-10-29 15:25:00|142013|141813|142013.5|141813.5|142014.5|141814.5|142012|141812|4
1761751800000|2025-10-29 15:30:00|142018.5|141818.5|142058|141858|142060|141860|142018.5|141818.5|40
1761752100000|2025-10-29 15:35:00|142052|141852|142004.5|141904.5|142052|141904.5|141988.2|141850|18
1761752400000|2025-10-29 15:40:00|142005|141905|141983.5|141883.5|142022.5|141905|141972.2|141822.5|22
1761752700000|2025-10-29 15:45:00|142028.5|141828.5|142008.3|141808.3|142028.5|141828.5|142006.2|141806.2|12
1761753000000|2025-10-29 15:50:00|142016.5|141816.5|142008.5|141808.5|142028.5|141828.5|142001|141801|24
1761753300000|2025-10-29 15:55:00|142022.5|141822.5|141976.4|141876.4|142029.5|141877.3|141959.6|141805.5|36
1761753600000|2025-10-29 16:00:00|141977.2|141877.2|141997.5|141797.5|142000|141878.5|141923.2|141795|57
1761753900000|2025-10-29 16:05:00|141998.8|141798.8|142043.5|141843.5|142048.2|141880.5|141980.5|141789.5|67
1761754200000|2025-10-29 16:10:00|142035.6|141835.6|141962|141862|142035.6|141886.2|141958|141834|44
1761754500000|2025-10-29 16:15:00|141963.4|141863.4|141953.3|141853.3|141963.4|141863.4|141950.2|141850.2|35
1761754800000|2025-10-29 16:20:00|141955.3|141855.3|141909|141809|141955.3|141855.3|141895|141795|88
1761755100000|2025-10-29 16:25:00|141908|141808|141920|141820|141920|141820|141897.6|141797.6|18
1761755400000|2025-10-29 16:30:00|141920.6|141820.6|141930.9|141830.9|141930.9|141830.9|141920.3|141820.3|20
1761755700000|2025-10-29 16:35:00|141930.6|141830.6|141930.6|141830.6|141930.9|141830.9|141930.3|141830.3|23
1761756000000|2025-10-29 16:40:00|141930.9|141830.9|141930.8|141830.8|141941.6|141841.6|141929.6|141829.6|44
1761756300000|2025-10-29 16:45:00|141931|141831|142008.5|141808.5|142008.5|141863.5|141931|141807|31
1761756600000|2025-10-29 16:50:00|142010|141810|142011.5|141811.5|142032|141832|142007|141807|25
1761756900000|2025-10-29 16:55:00|142010.6|141810.6|142020.9|141820.9|142026|141826|142010.6|141810.6|21
1761757200000|2025-10-29 17:00:00|142026|141826|142080|141880|142081.8|141928.1|142000|141820.9|44
1761757500000|2025-10-29 17:05:00|142078.7|141878.7|142118.1|141918.1|142128.1|141928.1|142072|141872|38
1761757800000|2025-10-29 17:10:00|142120.1|141920.1|142072.5|141872.5|142120.1|141920.1|142072.5|141872.5|31
1761758100000|2025-10-29 17:15:00|142073|141873|142080.5|141880.5|142080.5|141880.5|142073|141873|8
1761758400000|2025-10-29 17:20:00|142079|141879|142098.5|141898.5|142098.5|141898.5|142078.3|141878.3|24
1761758700000|2025-10-29 17:25:00|142099|141899|142122|141922|142129|141929|142099|141899|57
1761759000000|2025-10-29 17:30:00|142120|141920|142132.9|141932.9|142149|141949|142114.8|141914.8|60
1761759300000|2025-10-29 17:35:00|142137|141937|142108.2|141908.2|142137.5|141937.5|142104|141904|14
1761759600000|2025-10-29 17:40:00|142103.8|141903.8|142080|141880|142108.2|141908.2|142080|141880|29
1761759900000|2025-10-29 17:45:00|142083.1|141883.1|142037.8|141837.8|142083.5|141883.5|142037.8|141837.8|18
1761760200000|2025-10-29 17:50:00|142033.9|141833.9|142009.2|141809.2|142033.9|141833.9|141999.5|141799.5|23
1761760500000|2025-10-29 17:55:00|142005.6|141805.6|142126.2|141766.2|142126.2|141881.5|141987.2|141766.2|58
1761760800000|2025-10-29 18:00:00|142136.2|141776.2|142140.2|141940.2|142157.2|141959|142037.4|141776.2|131
1761761100000|2025-10-29 18:05:00|142121.4|141959|142117.5|141917.5|142146.2|141964|142050.5|141873.8|120
1761761400000|2025-10-29 18:10:00|142117.1|141917.1|142137.9|141937.9|142151.1|141953.7|142097.2|141912.8|59
1761761700000|2025-10-29 18:15:00|142131.9|141931.9|142086.2|141886.2|142136.2|141936.2|142083.8|141883.8|35
1761762000000|2025-10-29 18:20:00|142093.2|141893.2|142141.2|141941.2|142141.2|141941.2|142093.2|141893.2|14
1761762300000|2025-10-29 18:25:00|142147.2|141947.2|142129.9|141929.9|142186.8|141986.8|142106.5|141929.9|37
1761762600000|2025-10-29 18:30:00|142106.5|141953.2|142057.4|141895|142190|142000.2|142046|141859.4|190
1761762900000|2025-10-29 18:35:00|142054.8|141897.6|142681.1|142515.2|142707.6|142515.2|142054.8|141858|359
1761763200000|2025-10-29 18:40:00|142675.2|142520.7|142592|142422.4|142786.2|142587.6|142582.6|142398.9|220
1761763500000|2025-10-29 18:45:00|142607.2|142407.2|142740.1|142540.1|142746.2|142569.6|142531.5|142337.1|193
1761763800000|2025-10-29 18:50:00|142740|142540|142550.2|142350.2|142740|142540|142506.3|142327.9|118
1761764100000|2025-10-29 18:55:00|142546.6|142346.6|142525|142325|142550.2|142357.8|142418.4|142241.8|134
1761764400000|2025-10-29 19:00:00|142520|142320|142841.7|142634.7|142844.4|142641.9|142451.8|142251.8|157
1761764700000|2025-10-29 19:05:00|142787.3|142600.3|142665.9|142465.9|142790.1|142605.3|142641.6|142465.8|149
1761765000000|2025-10-29 19:10:00|142668.2|142468.2|142706.2|142506.2|142706.2|142530.6|142640.2|142451.7|159
1761765300000|2025-10-29 19:15:00|142703|142503|142659.2|142459.2|142706.2|142508.6|142651.2|142459.2|66
1761765600000|2025-10-29 19:20:00|142661.2|142461.2|142656.7|142501.6|142679.2|142501.6|142606.4|142428.9|75
1761765900000|2025-10-29 19:25:00|142679.2|142479.2|142793.3|142605|142820.9|142605|142629|142447.8|46
1761766200000|2025-10-29 19:30:00|142797.3|142609|142780.1|142580.1|142814.8|142639.9|142720.5|142543.8|87
1761766500000|2025-10-29 19:35:00|142775.1|142575.1|142770.1|142570.1|142780.1|142580.1|142770.1|142570.1|8
1761766800000|2025-10-29 19:40:00|142775.1|142575.1|142760.8|142560.8|142778.2|142578.2|142741.8|142541.8|28
1761767100000|2025-10-29 19:45:00|142761.1|142561.1|142680.2|142480.2|142761.1|142561.1|142613.3|142434.8|41
1761767400000|2025-10-29 19:50:00|142673.8|142473.8|142596.2|142396.2|142673.8|142498.1|142549.9|142362.5|93
1761767700000|2025-10-29 19:55:00|142586.2|142386.2|142525.1|142325.1|142586.2|142386.2|142521.1|142321.1|25
1761782400000|2025-10-30 00:00:00|142332.2|142075.8|142198|142098|142332.2|142121.5|142056.5|141911.5|529
1761782700000|2025-10-30 00:05:00|142205.5|142105.5|142310.5|142210.5|142347.5|142247.5|142186.5|142086.5|529
1761783000000|2025-10-30 00:10:00|142306.2|142206.2|142165|142065|142357.9|142257.9|142126.5|142026.5|471
1761783300000|2025-10-30 00:15:00|142168.6|142068.6|142256.5|142056.5|142277.9|142129|142138.8|142038.8|365
1761783600000|2025-10-30 00:20:00|142215|142015|142085.1|141985.1|142241|142129.5|142077|141977|306
1761783900000|2025-10-30 00:25:00|142079|141979|142086.1|141986.1|142086.1|141986.1|141979.8|141879.8|450
1761784200000|2025-10-30 00:30:00|142089.2|141989.2|142108.5|142008.5|142134|142034|142053.1|141953.1|338
1761784500000|2025-10-30 00:35:00|142108.1|142008.1|142147|142047|142169.1|142069.1|142070.7|141970.7|370
1761784800000|2025-10-30 00:40:00|142145.5|142045.5|142114.5|142014.5|142152|142052|142087|141987|263
1761785100000|2025-10-30 00:45:00|142117|142017|142054|141954|142179.5|142079.5|142047.5|141947.5|336
1761785400000|2025-10-30 00:50:00|142053|141953|142140|142040|142153|142053|142052.5|141952.5|251
1761785700000|2025-10-30 00:55:00|142137|142037|142124.9|142024.9|142149.9|142049.9|142104.3|142004.3|287
1761786000000|2025-10-30 01:00:00|142116|142016|142105|142005|142162|142062|142046|141946|379
1761786300000|2025-10-30 01:05:00|142103.5|142003.5|142069.5|141969.5|142138|142038|141969.5|141869.5|458
1761786600000|2025-10-30 01:10:00|142067|141967|142164.1|141964.1|142164.1|142023|142033.5|141933.5|352
1761786900000|2025-10-30 01:15:00|142163.5|141963.5|142132|142032|142187.5|142050.1|142074|141959|378
1761787200000|2025-10-30 01:20:00|142133.5|142033.5|142198|142098|142216.5|142116.5|142122.5|142022.5|289
1761787500000|2025-10-30 01:25:00|142195.5|142095.5|142283.5|142183.5|142294.5|142194.5|142195|142095|324
1761787800000|2025-10-30 01:30:00|142283|142183|142257.3|142157.3|142379.4|142279.4|142251.5|142151.5|428
1761788100000|2025-10-30 01:35:00|142257.1|142157.1|142250.5|142150.5|142277.5|142177.5|142238.3|142138.3|330
1761788400000|2025-10-30 01:40:00|142254.3|142154.3|142239.5|142139.5|142306.7|142206.7|142230|142130|371
1761788700000|2025-10-30 01:45:00|142244|142144|142177|142077|142272.5|142172.5|142164.5|142064.5|316
1761789000000|2025-10-30 01:50:00|142179|142079|142198.5|142098.5|142233.5|142133.5|142130.5|142030.5|373
1761789300000|2025-10-30 01:55:00|142187.5|142087.5|142171.5|142071.5|142200.5|142100.5|142121.5|142021.5|231
1761789600000|2025-10-30 02:00:00|142172|142072|142144.5|142044.5|142184.5|142084.5|142121.8|142021.8|250
1761789900000|2025-10-30 02:05:00|142145|142045|142067.5|141967.5|142148.5|142048.5|142042.1|141942.1|240
1761790200000|2025-10-30 02:10:00|142068.8|141968.8|141910.5|141810.5|142070.5|141970.5|141889.5|141754.1|384
1761790500000|2025-10-30 02:15:00|141910.1|141810.1|141930.1|141830.1|142000|141853|141850.5|141750.5|412
1761790800000|2025-10-30 02:20:00|141932.5|141832.5|141970|141870|142013.3|141870|141903|141783.5|321
1761791100000|2025-10-30 02:25:00|141970.5|141870.5|141975|141875|141990|141890|141959.5|141859.5|249
1761791400000|2025-10-30 02:30:00|141975.5|141875.5|142042.5|141942.5|142059.2|141959.2|141975|141875|276
1761791700000|2025-10-30 02:35:00|142041.5|141941.5|141953|141853|142056|141956|141951.5|141851.5|308
1761792000000|2025-10-30 02:40:00|141954.9|141854.9|141938.5|141838.5|142001|141901|141938|141838|197
1761792300000|2025-10-30 02:45:00|141935|141835|141967.7|141867.7|141971.5|141871.5|141882|141782|305
1761792600000|2025-10-30 02:50:00|141965|141865|141966.5|141866.5|141986.1|141886.1|141958.7|141858.7|221
1761792900000|2025-10-30 02:55:00|141966|141866|141894.5|141794.5|141999.5|141899.5|141894.5|141794.5|264
1761793200000|2025-10-30 03:00:00|141896.5|141796.5|141842|141742|141922.5|141822.5|141783|141683|349
1761793500000|2025-10-30 03:05:00|141841|141741|141859.5|141759.5|141885|141785|141840|141740|233
1761793800000|2025-10-30 03:10:00|141861|141761|141835|141735|141902|141802|141834.2|141734.2|317
1761794100000|2025-10-30 03:15:00|141832.1|141732.1|142007.2|141907.2|142010.5|141910.5|141823|141723|482
1761794400000|2025-10-30 03:20:00|142006.2|141906.2|141971.8|141871.8|142026.1|141926.1|141947|141847|304
1761794700000|2025-10-30 03:25:00|141971.5|141871.5|141975|141875|141990|141890|141938|141838|217
1761795000000|2025-10-30 03:30:00|141975.5|141875.5|142063|141963|142075.5|141975.5|141975.5|141875.5|317
1761795300000|2025-10-30 03:35:00|142065.5|141965.5|142019|141919|142075.3|141975.3|141991|141891|199
1761795600000|2025-10-30 03:40:00|142012|141912|142047.5|141947.5|142091.1|141961|142011|141863.5|246
1761795900000|2025-10-30 03:45:00|142052|141952|142055.2|141955.2|142071|141971|142040|141940|260
1761796200000|2025-10-30 03:50:00|142055.6|141955.6|142016.3|141916.3|142060.3|141960.3|142002.8|141902.8|171
1761796500000|2025-10-30 03:55:00|142015.9|141915.9|142035|141935|142057|141957|141969.4|141869.4|315
1761796800000|2025-10-30 04:00:00|142036|141936|142116|142016|142132.6|142032.6|142035.5|141935.5|294
1761797100000|2025-10-30 04:05:00|142116.1|142016.1|142188.1|142088.1|142188.5|142088.5|142094.6|141994.6|206
1761797400000|2025-10-30 04:10:00|142190.1|142090.1|142174.6|142074.6|142200.1|142100.1|142107.8|142007.8|528
1761797700000|2025-10-30 04:15:00|142176|142076|142183.7|142083.7|142225|142125|142152.8|142052.8|381
1761798000000|2025-10-30 04:20:00|142183.5|142083.5|142348.2|142248.2|142392|142292|142172|142072|431
1761798300000|2025-10-30 04:25:00|142348|142248|142282.5|142182.5|142349.3|142249.3|142270|142170|440
1761798600000|2025-10-30 04:30:00|142282.8|142182.8|142301|142201|142324.5|142224.5|142254.5|142154.5|354
1761798900000|2025-10-30 04:35:00|142300.5|142200.5|142176.5|142076.5|142315.1|142215.1|142048|141890.2|509
1761799200000|2025-10-30 04:40:00|142179.5|142079.5|142222.5|142122.5|142243|142143|142125|142025|431
1761799500000|2025-10-30 04:45:00|142222.2|142122.2|142248.1|142148.1|142312|142212|142222.2|142122.2|279
1761799800000|2025-10-30 04:50:00|142247.5|142147.5|142200|142100|142264.9|142164.9|142198.5|142098.5|273
1761800100000|2025-10-30 04:55:00|142200.1|142100.1|142152.5|142052.5|142225.1|142125.1|142139.5|142039.5|294
1761800400000|2025-10-30 05:00:00|142158.2|142058.2|142191|142091|142223.1|142123.1|142144.2|142044.2|388
1761800700000|2025-10-30 05:05:00|142190|142090|142259.1|142159.1|142265.1|142165.1|142187|142087|291
1761801000000|2025-10-30 05:10:00|142259|142159|142296.1|142196.1|142326.5|142226.5|142250|142150|305
1761801300000|2025-10-30 05:15:00|142295.5|142195.5|142418.5|142318.5|142457.5|142357.5|142295.1|142195.1|370
1761801600000|2025-10-30 05:20:00|142418|142318|142405|142305|142431|142331|142395|142295|294
1761801900000|2025-10-30 05:25:00|142410|142310|142348|142248|142426|142326|142312.5|142212.5|325
1761802200000|2025-10-30 05:30:00|142349.5|142249.5|142414.5|142314.5|142429|142329|142335|142235|315
1761802500000|2025-10-30 05:35:00|142414.1|142314.1|142379|142279|142430|142330|142372.5|142272.5|203
1761802800000|2025-10-30 05:40:00|142378.5|142278.5|142340|142240|142383|142283|142338.5|142238.5|211
1761803100000|2025-10-30 05:45:00|142339.5|142239.5|142361.5|142261.5|142362|142262|142316.5|142216.5|179
1761803400000|2025-10-30 05:50:00|142361.8|142261.8|142345|142245|142383.5|142283.5|142344.5|142244.5|212
1761803700000|2025-10-30 05:55:00|142345.5|142245.5|142380|142280|142392.5|142292.5|142345|142245|216
1761804000000|2025-10-30 06:00:00|142382.5|142282.5|142388.7|142288.7|142435.5|142335.5|142378|142278|276
1761804300000|2025-10-30 06:05:00|142392|142292|142413.5|142313.5|142438.8|142338.8|142382|142282|187
1761804600000|2025-10-30 06:10:00|142414|142314|142418.8|142318.8|142424|142324|142397.5|142297.5|198
1761804900000|2025-10-30 06:15:00|142418.9|142318.9|142478|142378|142492.1|142392.1|142415.5|142315.5|276
1761805200000|2025-10-30 06:20:00|142480|142380|142581|142481|142581|142481|142474.5|142374.5|238
1761805500000|2025-10-30 06:25:00|142580|142480|142520.1|142420.1|142631.5|142531.5|142513|142413|306
1761805800000|2025-10-30 06:30:00|142516|142416|142568.5|142468.5|142580.3|142480.3|142491.5|142391.5|226
1761806100000|2025-10-30 06:35:00|142569|142469|142590.9|142490.9|142656.3|142504.8|142568.5|142415|130
1761806400000|2025-10-30 06:40:00|142590.2|142490.2|142670.9|142570.9|142723.2|142590.1|142590.2|142440.5|162
1761806700000|2025-10-30 06:45:00|142675|142575|142665.1|142565.1|142736.2|142580.1|142642|142518.1|105
1761807000000|2025-10-30 06:50:00|142670|142570|142666|142566|142670|142570|142655|142555|39
1761807300000|2025-10-30 06:55:00|142666.4|142566.4|142670.1|142570.1|142671.1|142571.1|142666|142566|44
1761807600000|2025-10-30 07:00:00|142668.1|142568.1|142827.2|142627.2|142835.3|142635.3|142655|142555|100
1761807900000|2025-10-30 07:05:00|142832.2|142632.2|142696.5|142596.5|142832.2|142663.2|142666.5|142500|136
1761808200000|2025-10-30 07:10:00|142697|142597|142703|142603|142751.5|142605|142673|142545|86
1761808500000|2025-10-30 07:15:00|142702.5|142602.5|142705.9|142605.9|142726.5|142626.5|142686.5|142586.5|180
1761808800000|2025-10-30 07:20:00|142704.8|142604.8|142690.3|142590.3|142727.9|142627.9|142676.8|142576.8|74
1761809100000|2025-10-30 07:25:00|142690.6|142590.6|142698.2|142598.2|142707|142607|142690|142590|41
1761809400000|2025-10-30 07:30:00|142697.1|142597.1|142670|142570|142706.2|142606.2|142670|142570|29
1761809700000|2025-10-30 07:35:00|142670.1|142570.1|142674.1|142574.1|142687.1|142587.1|142643|142543|69
1761810000000|2025-10-30 07:40:00|142674.3|142574.3|142700|142600|142719.5|142619.5|142670.1|142570.1|54
1761810300000|2025-10-30 07:45:00|142716.5|142616.5|142725|142625|142732|142632|142716.5|142616.5|45
1761810600000|2025-10-30 07:50:00|142725.1|142625.1|142773.2|142573.2|142779.3|142626.5|142723|142569.8|16
1761810900000|2025-10-30 07:55:00|142763.8|142563.8|142706.8|142506.8|142763.8|142563.8|142681.3|142481.3|66
1761811200000|2025-10-30 08:00:00|142713.2|142513.2|142638.5|142538.5|142726.5|142555.1|142638|142477.8|72
1761811500000|2025-10-30 08:05:00|142638|142538|142730.6|142530.6|142746|142597.7|142638|142502.8|73
1761811800000|2025-10-30 08:10:00|142733|142533|142754.9|142654.9|142792.3|142663.5|142722.6|142522.6|94
1761812100000|2025-10-30 08:15:00|142756.4|142656.4|142736.5|142636.5|142798.9|142667.9|142714|142564|90
1761812400000|2025-10-30 08:20:00|142737|142637|142685|142585|142745|142645|142678.5|142578.5|55
1761812700000|2025-10-30 08:25:00|142685.1|142585.1|142673.5|142573.5|142744.7|142586.5|142650.5|142492.1|95
1761813000000|2025-10-30 08:30:00|142671.5|142571.5|142743|142643|142784.5|142684.5|142668|142568|78
1761813300000|2025-10-30 08:35:00|142739.5|142639.5|142738|142638|142739.5|142639.5|142730|142630|28
1761813600000|2025-10-30 08:40:00|142737.5|142637.5|142695|142595|142737.5|142637.5|142691.5|142591.5|54
1761813900000|2025-10-30 08:45:00|142693.9|142593.9|142670.5|142570.5|142693.9|142593.9|142663.2|142563.2|31
1761814200000|2025-10-30 08:50:00|142670|142570|142633|142533|142670.5|142570.5|142597|142497|50
1761814500000|2025-10-30 08:55:00|142631.5|142531.5|142622.4|142522.4|142649.5|142549.5|142620.2|142520.2|61
1761814800000|2025-10-30 09:00:00|142624.4|142524.4|142639.5|142539.5|142641.5|142541.5|142615.5|142515.5|68
1761815100000|2025-10-30 09:05:00|142636.5|142536.5|142628|142528|142648.5|142548.5|142625.4|142525.4|46
1761815400000|2025-10-30 09:10:00|142628.5|142528.5|142632.1|142532.1|142633.6|142533.6|142628|142528|30
1761815700000|2025-10-30 09:15:00|142632.6|142532.6|142623.5|142523.5|142633.2|142533.2|142623|142523|27
1761816000000|2025-10-30 09:20:00|142624|142524|142625.8|142525.8|142627.6|142527.6|142622.1|142522.1|88
1761816300000|2025-10-30 09:25:00|142625|142525|142627|142527|142628.1|142528.1|142624.3|142524.3|50
1761816600000|2025-10-30 09:30:00|142627.5|142527.5|142620|142520|142628.5|142528.5|142615.5|142515.5|47
1761816900000|2025-10-30 09:35:00|142632.5|142532.5|142710|142610|142713|142613|142628.5|142528.5|71
1761817200000|2025-10-30 09:40:00|142713|142613|142711.5|142611.5|142713|142613|142710|142610|18
1761817500000|2025-10-30 09:45:00|142708|142608|142705|142605|142719.5|142619.5|142700|142600|40
1761817800000|2025-10-30 09:50:00|142703|142603|142703.5|142603.5|142704|142604|142691.1|142591.1|56
1761818100000|2025-10-30 09:55:00|142701.5|142601.5|142682|142582|142702|142602|142682|142582|39
1761818400000|2025-10-30 10:00:00|142685|142585|142673.5|142573.5|142701.5|142601.5|142673|142573|40
1761818700000|2025-10-30 10:05:00|142675|142575|142685|142585|142686.5|142586.5|142675|142575|25
1761819000000|2025-10-30 10:10:00|142683|142583|142694.5|142594.5|142701|142601|142683|142583|20
1761819300000|2025-10-30 10:15:00|142694|142594|142688.5|142588.5|142694|142594|142683.5|142583.5|15
1761819600000|2025-10-30 10:20:00|142688|142588|142725|142625|142726.5|142626.5|142688|142588|18
1761819900000|2025-10-30 10:25:00|142723|142623|142755.5|142655.5|142758|142658|142717.5|142617.5|18
1761820200000|2025-10-30 10:30:00|142756|142656|142747|142647|142757.5|142657.5|142746.5|142646.5|18
1761820500000|2025-10-30 10:35:00|142746|142646|142912.9|142712.9|142980.3|142780.3|142745|142645|83
1761820800000|2025-10-30 10:40:00|142912.2|142712.2|142990.8|142890.8|143053|142920.1|142912.2|142712.2|72
1761821100000|2025-10-30 10:45:00|142984.5|142884.5|142920|142820|142984.5|142884.5|142920|142820|73
1761821400000|2025-10-30 10:50:00|142916.5|142816.5|142912.8|142812.8|142957|142857|142912.4|142812.4|34
1761821700000|2025-10-30 10:55:00|142913.4|142813.4|142916|142816|142926.5|142826.5|142912.2|142812.2|51
1761822000000|2025-10-30 11:00:00|142915|142815|142916.5|142816.5|142917|142817|142911.1|142811.1|24
1761822300000|2025-10-30 11:05:00|142912.1|142812.1|142910.5|142810.5|142912.1|142812.1|142884.1|142784.1|28
1761822600000|2025-10-30 11:10:00|142910.1|142810.1|142886.4|142786.4|142910.1|142810.1|142879.4|142779.4|48
1761822900000|2025-10-30 11:15:00|142886.3|142786.3|142907.8|142807.8|142908.2|142808.2|142886.3|142786.3|47
1761823200000|2025-10-30 11:20:00|142907.5|142807.5|142897|142797|142912.1|142812.1|142897|142797|29
1761823500000|2025-10-30 11:25:00|142898|142798|142916.5|142816.5|142916.5|142816.5|142896|142796|28
1761823800000|2025-10-30 11:30:00|142924.5|142824.5|142936|142836|142947.1|142847.1|142924.5|142824.5|29
1761824100000|2025-10-30 11:35:00|142935|142835|142928.2|142828.2|142935|142835|142928.2|142828.2|12
1761824400000|2025-10-30 11:40:00|142928|142828|142978.5|142878.5|142984.5|142884.5|142928|142828|31
1761824700000|2025-10-30 11:45:00|142978|142878|142979.8|142879.8|142983.5|142883.5|142976.5|142876.5|42
1761825000000|2025-10-30 11:50:00|142982.5|142882.5|143005.5|142905.5|143008.5|142908.5|142981|142881|35
1761825300000|2025-10-30 11:55:00|143007.1|142907.1|143004.5|142904.5|143013.5|142913.5|143003.5|142903.5|48
1761825600000|2025-10-30 12:00:00|143006.5|142906.5|143020|142920|143025|142925|143001.5|142901.5|44
1761825900000|2025-10-30 12:05:00|143015|142915|142990.5|142890.5|143015|142915|142972|142872|118
1761826200000|2025-10-30 12:10:00|142990.1|142890.1|143010.7|142910.7|143013.9|142913.9|142979.1|142879.1|80
1761826500000|2025-10-30 12:15:00|143012.6|142912.6|143020.5|142920.5|143021.5|142921.5|143011.5|142911.5|25
1761826800000|2025-10-30 12:20:00|143021.5|142921.5|143021.5|142921.5|143033.5|142933.5|143018.5|142918.5|42
1761827100000|2025-10-30 12:25:00|143020|142920|143376.9|143029.3|143376.9|143103.1|143020|142920|83
1761827400000|2025-10-30 12:30:00|143383.1|143023.1|143211.1|143011.1|143412.1|143119|143105.1|142994.9|120
1761827700000|2025-10-30 12:35:00|143209.8|143009.8|143112.5|143012.5|143213.1|143065|143112|143009.8|109
1761828000000|2025-10-30 12:40:00|143115|143015|143201.5|143001.5|143201.5|143050.1|143087|142987|66
1761828300000|2025-10-30 12:45:00|143252|143052|143209.8|143109.8|143259.7|143115.5|143155.5|143042.9|86
1761828600000|2025-10-30 12:50:00|143212|143112|143177.5|143077.5|143225.5|143125.5|143175.3|143075.3|54
1761828900000|2025-10-30 12:55:00|143178.1|143078.1|143232.1|143132.1|143242.1|143142.1|143178.1|143078.1|41
1761829200000|2025-10-30 13:00:00|143231.5|143131.5|143327.5|143127.5|143337.1|143173.5|143225.5|143103|154
1761829500000|2025-10-30 13:05:00|143328.5|143128.5|143408.8|143208.8|143410.8|143210.8|143324.5|143124.5|101
1761829800000|2025-10-30 13:10:00|143410.1|143210.1|143379|143179|143410.2|143210.2|143374|143174|49
1761830100000|2025-10-30 13:15:00|143380.5|143180.5|143290.5|143090.5|143386|143186|143290|143090|115
1761830400000|2025-10-30 13:20:00|143286.5|143086.5|143261|143061|143298.1|143098.1|143255|143055|108
1761830700000|2025-10-30 13:25:00|143266.2|143066.2|143249.9|143049.9|143278|143078|143249.9|143049.9|24
1761831000000|2025-10-30 13:30:00|143249.8|143049.8|143072|142872|143249.8|143049.8|143044.5|142844.5|156
1761831300000|2025-10-30 13:35:00|143073.5|142873.5|143244|143044|143264.5|143064.5|143070|142870|72
1761831600000|2025-10-30 13:40:00|143233.1|143033.1|143139|142939|143233.1|143033.1|143125.5|142925.5|94
1761831900000|2025-10-30 13:45:00|143134.5|142934.5|143164|142964|143177|142977|143127.5|142927.5|59
1761832200000|2025-10-30 13:50:00|143158|142958|143071.5|142871.5|143158|142958|143070|142870|83
1761832500000|2025-10-30 13:55:00|143069.5|142869.5|143069|142869|143080|142880|143054.5|142854.5|25
1761832800000|2025-10-30 14:00:00|143065|142865|143065|142865|143080|142880|143062|142862|99
1761833100000|2025-10-30 14:05:00|143066|142866|142989.5|142789.5|143070|142870|142977|142777|114
1761833400000|2025-10-30 14:10:00|142990.5|142790.5|143033.5|142833.5|143062.5|142862.5|142990|142790|57
1761833700000|2025-10-30 14:15:00|143032|142832|143038|142838|143090|142890|143024|142824|81
1761834000000|2025-10-30 14:20:00|143036|142836|143041|142841|143051|142851|143021.5|142821.5|79
1761834300000|2025-10-30 14:25:00|143040.5|142840.5|143036.5|142836.5|143045|142845|143023|142823|50
1761834600000|2025-10-30 14:30:00|143037|142837|143074.5|142874.5|143074.5|142874.5|142980.1|142780.1|146
1761834900000|2025-10-30 14:35:00|143079.5|142879.5|143065.5|142865.5|143094|142894|143059.6|142859.6|89
1761835200000|2025-10-30 14:40:00|143065|142865|143080|142880|143087.6|142887.6|143064|142864|57
1761835500000|2025-10-30 14:45:00|143087.2|142887.2|143055.7|142855.7|143123|142923|143048.1|142848.1|85
1761835800000|2025-10-30 14:50:00|143057.7|142857.7|143065.5|142865.5|143072.5|142872.5|143040|142840|99
1761836100000|2025-10-30 14:55:00|143065|142865|143034|142834|143106|142906|143033.5|142833.5|94
1761836400000|2025-10-30 15:00:00|143027|142827|143020|142820|143027|142827|143008.4|142808.4|75
1761836700000|2025-10-30 15:05:00|143019.5|142819.5|142991.5|142791.5|143055.5|142855.5|142991.5|142791.5|58
1761837000000|2025-10-30 15:10:00|142991|142791|142981|142781|142991|142791|142977|142777|46
1761837300000|2025-10-30 15:15:00|142981.5|142781.5|142954|142754|142984.5|142784.5|142953.5|142753.5|64
1761837600000|2025-10-30 15:20:00|142955|142755|142975|142775|142976|142776|142955|142755|52
1761837900000|2025-10-30 15:25:00|142976|142776|142987.5|142787.5|142995.5|142795.5|142970|142770|48
1761838200000|2025-10-30 15:30:00|142984|142784|142960|142760|142984|142784|142960|142760|46
1761838500000|2025-10-30 15:35:00|142960.5|142760.5|142980|142780|143012.1|142812.1|142946.5|142746.5|91
1761838800000|2025-10-30 15:40:00|142979.5|142779.5|142945.5|142745.5|142985.1|142785.1|142941|142741|51
1761839100000|2025-10-30 15:45:00|142945|142745|142939.5|142739.5|142977.1|142777.1|142938.5|142738.5|22
1761839400000|2025-10-30 15:50:00|142941|142741|142983.4|142783.4|142983.5|142783.5|142941|142741|25
1761839700000|2025-10-30 15:55:00|142979.3|142779.3|142974|142774|142979.3|142779.3|142960.5|142760.5|19
1761840000000|2025-10-30 16:00:00|142980.4|142780.4|143005|142805|143010|142810|142980.4|142780.4|32
1761840300000|2025-10-30 16:05:00|143002|142802|143005.4|142805.4|143005.4|142805.4|143002|142802|14
1761840600000|2025-10-30 16:10:00|143005|142805|142960|142760|143005.4|142805.4|142955.5|142755.5|22
1761840900000|2025-10-30 16:15:00|142966.2|142766.2|142999.2|142799.2|142999.2|142799.2|142966.2|142766.2|48
1761841200000|2025-10-30 16:20:00|142997.8|142797.8|143038.8|142838.8|143065|142865|142996.8|142796.8|50
1761841500000|2025-10-30 16:25:00|143038.3|142838.3|143064.8|142864.8|143065.1|142865.1|143037.6|142837.6|49
1761841800000|2025-10-30 16:30:00|143064.9|142864.9|143050.1|142850.1|143065.1|142865.1|143048.5|142848.5|42
1761842100000|2025-10-30 16:35:00|143052.5|142852.5|143092.9|142892.9|143093.4|142893.4|143052.5|142852.5|72
1761842400000|2025-10-30 16:40:00|143093.3|142893.3|143037.8|142837.8|143093.3|142893.3|143036.5|142836.5|55
1761842700000|2025-10-30 16:45:00|143037.6|142837.6|143025.5|142825.5|143037.9|142837.9|143017|142817|44
1761843000000|2025-10-30 16:50:00|143025|142825|143025|142825|143026|142826|143025|142825|13
1761843300000|2025-10-30 16:55:00|143024.6|142824.6|143032.2|142832.2|143039.2|142839.2|143024.4|142824.4|30
1761843600000|2025-10-30 17:00:00|143032|142832|143036.5|142836.5|143039.9|142839.9|143031.5|142831.5|56
1761843900000|2025-10-30 17:05:00|143039|142839|143046.9|142846.9|143048.5|142848.5|143036.5|142836.5|27
1761844200000|2025-10-30 17:10:00|143048.4|142848.4|143048.8|142848.8|143053.2|142853.2|143036.3|142836.3|36
1761844500000|2025-10-30 17:15:00|143048.4|142848.4|143080.1|142880.1|143084.1|142884.1|143036.1|142836.1|50
1761844800000|2025-10-30 17:20:00|143082.1|142882.1|143055.5|142855.5|143082.1|142882.1|143055.5|142855.5|17
1761845100000|2025-10-30 17:25:00|143053.5|142853.5|143013.5|142813.5|143053.5|142853.5|143013.5|142813.5|18
1761845400000|2025-10-30 17:30:00|143016.4|142816.4|143020.9|142820.9|143035.9|142835.9|143015.6|142815.6|85
1761845700000|2025-10-30 17:35:00|143020.4|142820.4|143029.3|142829.3|143035.3|142835.3|143018.3|142818.3|64
1761846000000|2025-10-30 17:40:00|143029.5|142829.5|143017|142817|143029.9|142829.9|143011.5|142811.5|28
1761846300000|2025-10-30 17:45:00|143034.5|142834.5|142984.5|142784.5|143035.1|142835.1|142980.1|142780.1|32
1761846600000|2025-10-30 17:50:00|142987|142787|143001|142801|143011.5|142811.5|142987|142787|37
1761846900000|2025-10-30 17:55:00|143000.1|142800.1|143085.1|142885.1|143087.1|142894.6|143000.1|142800.1|13
1761847200000|2025-10-30 18:00:00|143085.5|142885.5|143081.5|142881.5|143089.1|142889.1|143080.1|142880.1|30
1761847500000|2025-10-30 18:05:00|143082.1|142882.1|143083.1|142883.1|143088.5|142888.5|143081.5|142881.5|18
1761847800000|2025-10-30 18:10:00|143083.5|142883.5|143081.7|142881.7|143083.5|142883.5|143081.7|142881.7|6
1761848100000|2025-10-30 18:15:00|143081.8|142881.8|143100.1|142900.1|143100.1|142900.1|143081.8|142881.8|6
1761848400000|2025-10-30 18:20:00|143100.5|142900.5|143105.1|142905.1|143119.1|142919.1|143100.5|142900.5|16
1761848700000|2025-10-30 18:25:00|143101.1|142901.1|143096.5|142896.5|143101.1|142901.1|143096.5|142896.5|4
1761849000000|2025-10-30 18:30:00|143095|142895|143089|142889|143095|142895|143085|142885|9
1761849300000|2025-10-30 18:35:00|143090|142890|143100|142900|143100|142900|143089.5|142889.5|7
1761849600000|2025-10-30 18:40:00|143101|142901|143072.3|142872.3|143118|142918|143072.3|142872.3|10
1761849900000|2025-10-30 18:45:00|143071.3|142871.3|143084.6|142884.6|143086.1|142886.1|143071.3|142871.3|10
1761850200000|2025-10-30 18:50:00|143084.4|142884.4|143084.2|142884.2|143084.4|142884.4|143084.2|142884.2|2
1761850500000|2025-10-30 18:55:00|143083.6|142883.6|143080|142880|143084.8|142884.8|143067.5|142867.5|11
1761850800000|2025-10-30 19:00:00|143067.5|142867.5|143069.7|142869.7|143084.9|142884.9|143062.5|142862.5|52
1761851100000|2025-10-30 19:05:00|143070.1|142870.1|143022.1|142822.1|143070.1|142870.1|143006.1|142806.1|69
1761851400000|2025-10-30 19:10:00|143022.5|142822.5|143019.1|142819.1|143022.5|142822.5|143008.1|142808.1|36
1761851700000|2025-10-30 19:15:00|143017.1|142817.1|143022.5|142822.5|143022.5|142822.5|143013.8|142813.8|24
1761852000000|2025-10-30 19:20:00|143042.9|142842.9|143066.1|142866.1|143067.4|142867.4|143042.9|142842.9|18
1761852300000|2025-10-30 19:25:00|143066|142866|143066.8|142866.8|143069.7|142869.7|143057.8|142857.8|29
1761852600000|2025-10-30 19:30:00|143066.3|142866.3|143066.9|142866.9|143066.9|142888.4|143043.3|142865.5|12
1761852900000|2025-10-30 19:35:00|143067.4|142867.4|143069.9|142869.9|143069.9|142869.9|143066.9|142866.9|10
1761853200000|2025-10-30 19:40:00|143069.7|142869.7|143015.5|142815.5|143069.9|142870.9|143015.5|142815.5|24
1761853500000|2025-10-30 19:45:00|143010|142810|143014.5|142857.9|143032|142857.9|143010|142810|13
1761853800000|2025-10-30 19:50:00|143033.9|142833.9|142974.2|142818.1|143033.9|142845.5|142974.2|142794.5|19
1761854100000|2025-10-30 19:55:00|142975.2|142819.1|143009.2|142809.2|143009.2|142819.1|142975.2|142809.2|2
1761868800000|2025-10-31 00:00:00|142897.1|142743.4|142791.5|142591.5|142948.3|142748.3|142731|142531|343
1761869100000|2025-10-31 00:05:00|142792.5|142592.5|142837.8|142737.8|142881.5|142737.8|142700.5|142552|458
1761869400000|2025-10-31 00:10:00|142840.5|142740.5|142655|142555|142889|142742.5|142639|142471.5|475
1761869700000|2025-10-31 00:15:00|142654.2|142554.2|142769.5|142669.5|142807.5|142669.5|142648|142548|282
1761870000000|2025-10-31 00:20:00|142765|142665|142673|142473|142765|142665|142660.5|142460.5|274
1761870300000|2025-10-31 00:25:00|142666.5|142466.5|142628.5|142428.5|142677|142477|142615|142415|264
1761870600000|2025-10-31 00:30:00|142632|142432|142701|142601|142708.5|142601|142628.5|142428.5|271
1761870900000|2025-10-31 00:35:00|142705|142605|142699.5|142599.5|142722|142622|142618|142518|309
1761871200000|2025-10-31 00:40:00|142700.5|142600.5|142665|142565|142723.8|142623.8|142656.6|142556.6|301
1761871500000|2025-10-31 00:45:00|142666.5|142566.5|142722.9|142622.9|142724.3|142624.3|142651.3|142502.2|210
1761871800000|2025-10-31 00:50:00|142728.9|142628.9|142688.5|142588.5|142740|142640|142678|142578|297
1761872100000|2025-10-31 00:55:00|142691.5|142591.5|142722.5|142622.5|142774|142632|142677|142540.1|215
1761872400000|2025-10-31 01:00:00|142723.5|142623.5|142664|142564|142728.5|142628.5|142618|142518|399
1761872700000|2025-10-31 01:05:00|142663.5|142563.5|142631.5|142531.5|142711.5|142611.5|142631.5|142531.5|253
1761873000000|2025-10-31 01:10:00|142633|142533|142643|142543|142643.1|142543.1|142591.5|142491.5|290
1761873300000|2025-10-31 01:15:00|142642.8|142542.8|142715.8|142615.8|142715.8|142615.8|142582.5|142482.5|303
1761873600000|2025-10-31 01:20:00|142712|142612|142705.1|142605.1|142719|142619|142687|142587|318
1761873900000|2025-10-31 01:25:00|142702.5|142602.5|142719|142619|142768.5|142668.5|142700.1|142600.1|331
1761874200000|2025-10-31 01:30:00|142715.9|142615.9|142601.8|142501.8|142788|142688|142598.4|142498.4|424
1761874500000|2025-10-31 01:35:00|142602.5|142502.5|142619.2|142519.2|142658.3|142558.3|142589.5|142489.5|348
1761874800000|2025-10-31 01:40:00|142618.8|142518.8|142659.5|142559.5|142676.5|142576.5|142596.5|142496.5|254
1761875100000|2025-10-31 01:45:00|142659|142559|142691.8|142591.8|142731.5|142631.5|142657.5|142557.5|307
1761875400000|2025-10-31 01:50:00|142695.5|142595.5|142748|142648|142770|142670|142683|142583|243
1761875700000|2025-10-31 01:55:00|142749|142649|142770.1|142670.1|142828|142728|142708.5|142608.5|310
1761876000000|2025-10-31 02:00:00|142769.5|142669.5|142731.5|142631.5|142789.9|142689.9|142720|142620|270
1761876300000|2025-10-31 02:05:00|142730|142630|142722.1|142622.1|142731.5|142631.5|142689.5|142589.5|174
1761876600000|2025-10-31 02:10:00|142722.2|142622.2|142727|142627|142730|142630|142693.3|142593.3|214
1761876900000|2025-10-31 02:15:00|142722.8|142622.8|142696.5|142596.5|142722.8|142622.8|142683.5|142583.5|169
1761877200000|2025-10-31 02:20:00|142698.5|142598.5|142712.1|142612.1|142718.8|142618.8|142666.5|142566.5|211
1761877500000|2025-10-31 02:25:00|142712|142612|142792.5|142692.5|142812.3|142712.3|142707|142607|262
1761877800000|2025-10-31 02:30:00|142798.2|142698.2|142825.6|142725.6|142852.5|142752.5|142796.5|142696.5|227
1761878100000|2025-10-31 02:35:00|142822.5|142722.5|142874.1|142774.1|142905|142805|142816.3|142716.3|279
1761878400000|2025-10-31 02:40:00|142873.9|142773.9|142857|142757|142882.7|142782.7|142802.2|142702.2|183
1761878700000|2025-10-31 02:45:00|142866|142766|142845|142745|142893.5|142793.5|142835|142735|132
1761879000000|2025-10-31 02:50:00|142843.5|142743.5|142800.8|142700.8|142843.5|142743.5|142776|142676|135
1761879300000|2025-10-31 02:55:00|142800.4|142700.4|142727|142627|142821.8|142721.8|142725.5|142625.5|202
1761879600000|2025-10-31 03:00:00|142735.5|142635.5|142670.3|142570.3|142745.7|142645.7|142662.7|142562.7|281
1761879900000|2025-10-31 03:05:00|142667.5|142567.5|142654|142554|142695|142595|142635.5|142535.5|215
1761880200000|2025-10-31 03:10:00|142647|142547|142701.9|142601.9|142712|142612|142633.5|142533.5|167
1761880500000|2025-10-31 03:15:00|142701.1|142601.1|142698.5|142598.5|142729.6|142629.6|142688.5|142588.5|211
1761880800000|2025-10-31 03:20:00|142698|142598|142715.5|142615.5|142732.5|142632.5|142691.2|142591.2|231
1761881100000|2025-10-31 03:25:00|142714.5|142614.5|142692.5|142592.5|142745|142645|142690.5|142590.5|142
1761881400000|2025-10-31 03:30:00|142702.5|142602.5|142700.5|142600.5|142721.7|142621.7|142688.6|142588.6|204
1761881700000|2025-10-31 03:35:00|142701|142601|142671.8|142571.8|142720|142620|142668|142568|158
1761882000000|2025-10-31 03:40:00|142670.3|142570.3|142674.5|142574.5|142677|142577|142660.1|142560.1|98
1761882300000|2025-10-31 03:45:00|142675|142575|142646.8|142546.8|142710|142610|142644.7|142544.7|121
1761882600000|2025-10-31 03:50:00|142645.3|142545.3|142664|142564|142664|142564|142604.7|142504.7|193
1761882900000|2025-10-31 03:55:00|142663.5|142563.5|142648.7|142548.7|142668.8|142568.8|142641.2|142541.2|98
1761883200000|2025-10-31 04:00:00|142648.4|142548.4|142582.5|142482.5|142648.4|142548.4|142574.5|142474.5|238
1761883500000|2025-10-31 04:05:00|142582|142482|142592.7|142492.7|142593.2|142493.2|142540.5|142440.5|221
1761883800000|2025-10-31 04:10:00|142592.2|142492.2|142615.3|142515.3|142625|142525|142585.7|142485.7|145
1761884100000|2025-10-31 04:15:00|142615|142515|142657|142557|142658.9|142558.9|142605|142505|170
1761884400000|2025-10-31 04:20:00|142656.5|142556.5|142620.5|142520.5|142664.2|142564.2|142615.3|142515.3|134
1761884700000|2025-10-31 04:25:00|142621.5|142521.5|142567.5|142467.5|142645.5|142545.5|142540|142440|245
1761885000000|2025-10-31 04:30:00|142572.5|142472.5|142551.8|142451.8|142588.7|142488.7|142540|142440|225
1761885300000|2025-10-31 04:35:00|142551.6|142451.6|142578.4|142478.4|142610|142510|142545.3|142445.3|227
1761885600000|2025-10-31 04:40:00|142578.5|142478.5|142531.5|142431.5|142578.5|142478.5|142514.5|142414.5|248
1761885900000|2025-10-31 04:45:00|142532|142432|142572|142472|142572|142472|142530.5|142430.5|165
1761886200000|2025-10-31 04:50:00|142575|142475|142540.5|142440.5|142595.5|142495.5|142530.5|142430.5|152
1761886500000|2025-10-31 04:55:00|142540|142440|142525|142425|142542|142442|142511|142411|176
1761886800000|2025-10-31 05:00:00|142527|142427|142522|142422|142528.5|142428.5|142487|142387|134
1761887100000|2025-10-31 05:05:00|142528|142428|142561.5|142461.5|142561.5|142461.5|142516.5|142416.5|181
1761887400000|2025-10-31 05:10:00|142558|142458|142535|142435|142561.5|142461.5|142535|142435|99
1761887700000|2025-10-31 05:15:00|142528|142428|142555.9|142455.9|142559.5|142459.5|142528|142428|125
1761888000000|2025-10-31 05:20:00|142556|142456|142575|142475|142578.5|142478.5|142552.5|142452.5|88
1761888300000|2025-10-31 05:25:00|142576.4|142476.4|142498.8|142398.8|142579.6|142479.6|142479|142379|169
1761888600000|2025-10-31 05:30:00|142500.1|142400.1|142461.4|142361.4|142505|142405|142431.7|142331.7|197
1761888900000|2025-10-31 05:35:00|142453.3|142353.3|142486.5|142386.5|142505|142405|142449.8|142349.8|192
1761889200000|2025-10-31 05:40:00|142487|142387|142506|142406|142509.5|142409.5|142476.5|142376.5|120
1761889500000|2025-10-31 05:45:00|142505|142405|142455|142355|142508.5|142408.5|142455|142355|164
1761889800000|2025-10-31 05:50:00|142463.5|142363.5|142457|142357|142472|142372|142427|142327|197
1761890100000|2025-10-31 05:55:00|142457.5|142357.5|142455|142355|142493.5|142393.5|142445.6|142345.6|242
1761890400000|2025-10-31 06:00:00|142450.7|142350.7|142401|142301|142454|142354|142351.1|142219.9|353
1761890700000|2025-10-31 06:05:00|142401.5|142301.5|142339.8|142239.8|142413.5|142313.5|142309.8|142209.8|362
1761891000000|2025-10-31 06:10:00|142340.9|142240.9|142345.3|142245.3|142380.8|142280.8|142323.5|142223.5|223
1761891300000|2025-10-31 06:15:00|142344.5|142244.5|142350|142250|142373.5|142273.5|142333|142233|193
1761891600000|2025-10-31 06:20:00|142349|142249|142368|142268|142398.9|142298.9|142342.5|142242.5|226
1761891900000|2025-10-31 06:25:00|142369|142269|142383.2|142183.2|142415|142315|142286|142183.2|251
1761892200000|2025-10-31 06:30:00|142361|142161|142320|142220|142361.5|142235|142280|142130|236
1761892500000|2025-10-31 06:35:00|142327|142227|142350.8|142250.8|142352.5|142252.5|142324.5|142224.5|48
1761892800000|2025-10-31 06:40:00|142351|142251|142391.5|142291.5|142396|142296|142321.4|142221.4|82
1761893100000|2025-10-31 06:45:00|142382.5|142282.5|142390|142290|142405.1|142305.1|142379.8|142279.8|54
1761893400000|2025-10-31 06:50:00|142385|142285|142415.1|142315.1|142469.3|142330.2|142385|142265.5|51
1761893700000|2025-10-31 06:55:00|142418.8|142318.8|142425|142325|142504.5|142339.2|142390|142272.4|102
1761894000000|2025-10-31 07:00:00|142416|142316|142545|142345|142545.5|142395|142403|142290|173
1761894300000|2025-10-31 07:05:00|142545.5|142345.5|142548.5|142448.5|142564.5|142464.5|142486.2|142344|58
1761894600000|2025-10-31 07:10:00|142548|142448|142476.8|142376.8|142571.5|142471.5|142476.8|142376.8|65
1761894900000|2025-10-31 07:15:00|142485|142385|142415|142315|142497.9|142397.9|142392.5|142247.9|128
1761895200000|2025-10-31 07:20:00|142398.5|142298.5|142321.3|142221.3|142438|142338|142307.5|142207.5|105
1761895500000|2025-10-31 07:25:00|142321.2|142221.2|142367.2|142267.2|142410|142267.2|142311.3|142158.5|89
1761895800000|2025-10-31 07:30:00|142367.9|142267.9|142384.6|142284.6|142475|142325|142364.8|142253.8|76
1761896100000|2025-10-31 07:35:00|142384.5|142284.5|142403.5|142303.5|142415|142315|142384.3|142284.3|64
1761896400000|2025-10-31 07:40:00|142404|142304|142398.1|142298.1|142506.5|142356|142394|142261.6|82
1761896700000|2025-10-31 07:45:00|142410.6|142310.6|142416.8|142316.8|142443.5|142343.5|142408.1|142308.1|45
1761897000000|2025-10-31 07:50:00|142425.2|142325.2|142438.7|142338.7|142472.9|142372.9|142415.2|142315.2|62
1761897300000|2025-10-31 07:55:00|142438.3|142338.3|142422.9|142322.9|142476.3|142338.3|142396.1|142266.8|130
1761897600000|2025-10-31 08:00:00|142440.1|142340.1|142436.8|142336.8|142541.3|142394.2|142429.5|142290.8|109
1761897900000|2025-10-31 08:05:00|142442.2|142342.2|142450|142350|142464.2|142364.2|142430.8|142330.8|62
1761898200000|2025-10-31 08:10:00|142448.5|142348.5|142458|142358|142475.2|142375.2|142433.2|142333.2|43
1761898500000|2025-10-31 08:15:00|142471|142371|142499.8|142399.8|142508.2|142408.2|142466.5|142366.5|56
1761898800000|2025-10-31 08:20:00|142506.2|142406.2|142456.2|142356.2|142535.2|142407.2|142426.8|142276.8|94
1761899100000|2025-10-31 08:25:00|142453.2|142353.2|142405.5|142305.5|142461.2|142361.2|142401.2|142301.2|54
1761899400000|2025-10-31 08:30:00|142403|142303|142436.5|142336.5|142485.6|142385.6|142400|142300|72
1761899700000|2025-10-31 08:35:00|142437.5|142337.5|142562.1|142362.1|142568.5|142378.5|142436.5|142310|40
1761900000000|2025-10-31 08:40:00|142561.5|142361.5|142610.9|142410.9|142613.9|142413.9|142530.1|142330.1|100
1761900300000|2025-10-31 08:45:00|142610.1|142410.1|142618|142418|142620|142420|142603|142403|27
1761900600000|2025-10-31 08:50:00|142617.5|142417.5|142613|142413|142620|142420|142605.5|142405.5|32
1761900900000|2025-10-31 08:55:00|142611.5|142411.5|142562|142462|142629.5|142462|142560|142409.5|39
1761901200000|2025-10-31 09:00:00|142563|142463|142521.2|142421.2|142564|142464|142518.5|142418.5|74
1761901500000|2025-10-31 09:05:00|142521.7|142421.7|142521.5|142421.5|142526.5|142426.5|142519.5|142419.5|38
1761901800000|2025-10-31 09:10:00|142520.5|142420.5|142488.1|142388.1|142528|142428|142475|142375|42
1761902100000|2025-10-31 09:15:00|142489.1|142389.1|142532|142432|142533|142433|142474.2|142374.2|81
1761902400000|2025-10-31 09:20:00|142533|142433|142577|142477|142577|142477|142532|142432|100
1761902700000|2025-10-31 09:25:00|142573.5|142473.5|142528|142428|142576.5|142476.5|142524.5|142424.5|50
1761903000000|2025-10-31 09:30:00|142528.5|142428.5|142528.5|142428.5|142533.5|142433.5|142527|142427|18
1761903300000|2025-10-31 09:35:00|142528|142428|142525|142425|142528.5|142428.5|142521.5|142421.5|12
1761903600000|2025-10-31 09:40:00|142525.5|142425.5|142578|142478|142580|142480|142523|142423|71
1761903900000|2025-10-31 09:45:00|142578.5|142478.5|142596.5|142496.5|142633|142533|142565|142465|117
1761904200000|2025-10-31 09:50:00|142597|142497|142587|142487|142597|142497|142566.5|142466.5|89
1761904500000|2025-10-31 09:55:00|142585.7|142485.7|142562|142462|142587|142487|142555.6|142455.6|131
1761904800000|2025-10-31 10:00:00|142564.3|142464.3|142561.5|142461.5|142564.3|142464.3|142556.5|142456.5|314
1761905100000|2025-10-31 10:05:00|142560|142460|142565.8|142465.8|142572|142472|142559|142459|132
1761905400000|2025-10-31 10:10:00|142566.8|142466.8|142568.6|142468.6|142582.6|142482.6|142561.5|142461.5|178
1761905700000|2025-10-31 10:15:00|142568.5|142468.5|142576.5|142476.5|142578.5|142478.5|142566.2|142466.2|148
1761906000000|2025-10-31 10:20:00|142587|142487|142585|142485|142589|142489|142583|142483|33
1761906300000|2025-10-31 10:25:00|142583.5|142483.5|142580|142480|142609.5|142509.5|142580|142480|97
1761906600000|2025-10-31 10:30:00|142581.5|142481.5|142590|142490|142590|142490|142580|142480|38
1761906900000|2025-10-31 10:35:00|142591.5|142491.5|142592|142492|142597|142497|142591.5|142491.5|252
1761907200000|2025-10-31 10:40:00|142593.5|142493.5|142595|142495|142598.5|142498.5|142591|142491|329
1761907500000|2025-10-31 10:45:00|142598.5|142498.5|142598.6|142498.6|142600|142500|142585.3|142485.3|435
1761907800000|2025-10-31 10:50:00|142595.5|142495.5|142600.1|142500.1|142600.1|142500.1|142594.5|142494.5|358
1761908100000|2025-10-31 10:55:00|142598.5|142498.5|142598|142498|142600.1|142500.1|142597|142497|174
1761908400000|2025-10-31 11:00:00|142598.1|142498.1|142530.1|142430.1|142600.1|142500.1|142528.5|142428.5|227
1761908700000|2025-10-31 11:05:00|142520.1|142420.1|142508.1|142408.1|142520.1|142420.1|142504.5|142404.5|257
1761909000000|2025-10-31 11:10:00|142505.1|142405.1|142522.5|142422.5|142523.5|142423.5|142504.1|142404.1|123
1761909300000|2025-10-31 11:15:00|142525.1|142425.1|142545|142445|142548.5|142448.5|142525.1|142425.1|63
1761909600000|2025-10-31 11:20:00|142548.5|142448.5|142577|142477|142583.5|142483.5|142543.5|142443.5|45
1761909900000|2025-10-31 11:25:00|142580|142480|142558.1|142458.1|142580|142480|142552.1|142452.1|15
1761910200000|2025-10-31 11:30:00|142553.5|142453.5|142555.1|142455.1|142555.1|142455.1|142553.1|142453.1|11
1761910500000|2025-10-31 11:35:00|142557.7|142457.7|142588|142488|142593|142493|142557.3|142457.3|48
1761910800000|2025-10-31 11:40:00|142588.6|142488.6|142626.3|142426.3|142631.9|142503.2|142563.1|142426.3|89
1761911100000|2025-10-31 11:45:00|142625.9|142425.9|142568.7|142468.7|142625.9|142476.5|142563.2|142417.9|30
1761911400000|2025-10-31 11:50:00|142568|142468|142571|142471|142581.5|142481.5|142547|142447|79
1761911700000|2025-10-31 11:55:00|142570.5|142470.5|142584|142484|142588.5|142488.5|142570.5|142470.5|90
1761912000000|2025-10-31 12:00:00|142583.5|142483.5|142583.5|142483.5|142587|142487|142580|142480|27
1761912300000|2025-10-31 12:05:00|142594.5|142494.5|142612.1|142512.1|142637.5|142537.5|142594|142494|69
1761912600000|2025-10-31 12:10:00|142612|142512|142626.5|142526.5|142627|142527|142601|142501|43
1761912900000|2025-10-31 12:15:00|142627.1|142527.1|142652.7|142552.7|142677.1|142577.1|142626.5|142526.5|70
1761913200000|2025-10-31 12:20:00|142652.5|142552.5|142575|142475|142653.6|142553.6|142573|142473|52
1761913500000|2025-10-31 12:25:00|142575.1|142475.1|142611.1|142411.1|142611.1|142475.5|142555.1|142404.9|29
1761913800000|2025-10-31 12:30:00|142565.3|142465.3|142592.9|142492.9|142598.7|142498.7|142565.1|142465.1|31
1761914100000|2025-10-31 12:35:00|142599|142499|142590|142490|142604.1|142504.1|142578|142478|42
1761914400000|2025-10-31 12:40:00|142596|142496|142697.5|142497.5|142697.5|142527.3|142596|142459.8|54
1761914700000|2025-10-31 12:45:00|142695.1|142495.1|142749.1|142549.1|142760.5|142602.5|142665|142495.1|41
1761915000000|2025-10-31 12:50:00|142750.1|142550.1|142728.5|142528.5|142754.1|142554.1|142726|142526|41
1761915300000|2025-10-31 12:55:00|142727.5|142527.5|142736.5|142536.5|142742.5|142542.5|142725.1|142525.1|46
1761915600000|2025-10-31 13:00:00|142740|142540|142730|142530|142744.8|142544.8|142710|142510|77
1761915900000|2025-10-31 13:05:00|142730.5|142530.5|142706.5|142506.5|142745|142545|142702.9|142502.9|87
1761916200000|2025-10-31 13:10:00|142705|142505|142685|142485|142705.1|142505.1|142682.9|142482.9|36
1761916500000|2025-10-31 13:15:00|142686.5|142486.5|142740.1|142540.1|142740.1|142540.1|142685|142485|29
1761916800000|2025-10-31 13:20:00|142740|142540|142715|142515|142740|142540|142708.5|142508.5|42
1761917100000|2025-10-31 13:25:00|142710|142510|142735|142535|142735|142535|142710|142510|29
1761917400000|2025-10-31 13:30:00|142735.5|142535.5|142780|142580|142785|142585|142735.5|142535.5|44
1761917700000|2025-10-31 13:35:00|142776.5|142576.5|142748.8|142548.8|142783.5|142583.5|142747|142547|40
1761918000000|2025-10-31 13:40:00|142750|142550|143027.5|142667.5|143043.5|142690|142750|142550|114
1761918300000|2025-10-31 13:45:00|143030|142670|142908|142708|143030|142808|142857.5|142667|207
1761918600000|2025-10-31 13:50:00|142908.5|142708.5|142830|142730|142908.7|142745.5|142830|142692.5|78
1761918900000|2025-10-31 13:55:00|142804.5|142704.5|142757|142657|142804.5|142704.5|142748|142648|173
1761919200000|2025-10-31 14:00:00|142761.4|142661.4|142778|142678|142780|142680|142738|142638|179
1761919500000|2025-10-31 14:05:00|142779|142679|142790|142690|142805|142705|142776.5|142676.5|99
1761919800000|2025-10-31 14:10:00|142789|142689|142858.5|142658.5|142860.3|142707.5|142785|142657.5|60
1761920100000|2025-10-31 14:15:00|142857.5|142657.5|142830|142730|142890.1|142740.1|142825|142657.5|66
1761920400000|2025-10-31 14:20:00|142840.5|142740.5|142888.5|142788.5|142930|142788.5|142840|142710|111
1761920700000|2025-10-31 14:25:00|142891|142791|142972.5|142772.5|142977.5|142791.5|142877|142733.8|104
1761921000000|2025-10-31 14:30:00|142977.5|142777.5|142959.5|142759.5|143000.5|142800.5|142948|142748|126
1761921300000|2025-10-31 14:35:00|142959|142759|142855|142755|142959.5|142797.5|142855|142752.8|84
1761921600000|2025-10-31 14:40:00|142854.5|142754.5|142855|142755|142855|142755|142843.5|142743.5|36
1761921900000|2025-10-31 14:45:00|142854|142754|142855|142755|142860|142760|142848.5|142748.5|49
1761922200000|2025-10-31 14:50:00|142856|142756|142844.5|142744.5|142856|142756|142844.5|142744.5|22
1761922500000|2025-10-31 14:55:00|142844|142744|142768|142668|142845|142745|142767.5|142667.5|37
1761922800000|2025-10-31 15:00:00|142768.5|142668.5|142845|142645|142845|142687.4|142768.5|142637.4|23
1761923100000|2025-10-31 15:05:00|142840|142640|142843.5|142643.5|142860|142660|142836.5|142636.5|44
1761923400000|2025-10-31 15:10:00|142843|142643|142871.5|142671.5|142882|142682|142843|142643|56
1761923700000|2025-10-31 15:15:00|142863|142663|142847.5|142647.5|142863|142663|142833.8|142633.8|69
1761924000000|2025-10-31 15:20:00|142847|142647|142832.5|142632.5|142865.1|142665.1|142832.5|142632.5|32
1761924300000|2025-10-31 15:25:00|142835|142635|142896.2|142696.2|142896.2|142696.2|142835|142635|47
1761924600000|2025-10-31 15:30:00|142898.2|142698.2|142896|142696|142900|142700|142874.5|142674.5|63
1761924900000|2025-10-31 15:35:00|142895.7|142695.7|142910|142710|142925|142725|142892|142692|55
1761925200000|2025-10-31 15:40:00|142913|142713|142881.5|142681.5|142958.5|142758.5|142878|142678|61
1761925500000|2025-10-31 15:45:00|142883|142683|142811.8|142711.8|142920|142720|142811.8|142658.5|107
1761925800000|2025-10-31 15:50:00|142809.4|142709.4|142729.5|142529.5|142809.4|142709.4|142662.1|142513.1|180
1761926100000|2025-10-31 15:55:00|142726.5|142526.5|142730|142630|142770|142630|142720|142522.8|74
1761926400000|2025-10-31 16:00:00|142731|142631|142730|142630|142740.5|142640.5|142725|142625|19
1761926700000|2025-10-31 16:05:00|142732.2|142632.2|142811.5|142611.5|142817|142635|142715|142585|49
1761927000000|2025-10-31 16:10:00|142806.5|142606.5|142840.1|142640.1|142853|142653|142793|142593|64
1761927300000|2025-10-31 16:15:00|142840|142640|142885|142685|142885|142685|142840|142640|23
1761927600000|2025-10-31 16:20:00|142880|142680|142860|142660|142880.5|142680.5|142858.7|142658.7|42
1761927900000|2025-10-31 16:25:00|142856.5|142656.5|142833.8|142633.8|142860|142660|142833.8|142633.8|21
1761928200000|2025-10-31 16:30:00|142833.9|142633.9|142825.1|142625.1|142836.5|142636.5|142817.5|142617.5|23
1761928500000|2025-10-31 16:35:00|142825.5|142625.5|142832.5|142632.5|142840.1|142640.1|142824.5|142624.5|12
1761928800000|2025-10-31 16:40:00|142837.5|142637.5|142865|142665|142865|142665|142835|142635|25
1761929100000|2025-10-31 16:45:00|142866|142666|142865.8|142665.8|142867.5|142667.5|142864.6|142664.6|12
1761929400000|2025-10-31 16:50:00|142866.4|142666.4|142818|142718|142866.8|142718|142816.4|142666.4|13
1761929700000|2025-10-31 16:55:00|142817.9|142717.9|142823.5|142723.5|142825|142725|142817.1|142717.1|38
1761930000000|2025-10-31 17:00:00|142821|142721|142819|142719|142823.5|142723.5|142812.5|142712.5|73
1761930300000|2025-10-31 17:05:00|142832.5|142732.5|142799.7|142699.7|142835|142735|142799.7|142699.7|35
1761930600000|2025-10-31 17:10:00|142795.1|142695.1|142822|142722|142887|142735|142795.1|142666.4|76
1761930900000|2025-10-31 17:15:00|142830|142730|142823.8|142723.8|142842.5|142742.5|142822.5|142722.5|16
1761931200000|2025-10-31 17:20:00|142823.6|142723.6|142821.5|142721.5|142826.6|142726.6|142821.5|142721.5|23
1761931500000|2025-10-31 17:25:00|142821.8|142721.8|142812.1|142712.1|142824.2|142724.2|142808.5|142708.5|31
1761931800000|2025-10-31 17:30:00|142812|142712|142792.9|142692.9|142812.1|142712.1|142774.4|142674.4|55
1761932100000|2025-10-31 17:35:00|142793.9|142693.9|142805.8|142705.8|142807|142707|142793.9|142693.9|16
1761932400000|2025-10-31 17:40:00|142807.6|142707.6|142805.7|142705.7|142808.5|142708.5|142805.7|142705.7|6
1761932700000|2025-10-31 17:45:00|142805.9|142705.9|142798.6|142698.6|142805.9|142705.9|142794.1|142694.1|36
1761933000000|2025-10-31 17:50:00|142799.7|142699.7|142846.5|142646.5|142847.9|142700.4|142791.9|142643.6|33
1761933300000|2025-10-31 17:55:00|142846.8|142646.8|142847.4|142647.4|142851.2|142651.2|142845.8|142645.8|58
1761933600000|2025-10-31 18:00:00|142847.2|142647.2|142826.8|142626.8|142847.4|142647.4|142826.8|142626.8|43
1761933900000|2025-10-31 18:05:00|142828|142628|142832.8|142632.8|142842.6|142642.6|142828|142628|15
1761934200000|2025-10-31 18:10:00|142837|142637|142833.9|142633.9|142840.5|142640.5|142830.8|142630.8|71
1761934500000|2025-10-31 18:15:00|142836.2|142636.2|142837.9|142637.9|142845|142645|142833.8|142633.8|29
1761934800000|2025-10-31 18:20:00|142836|142636|142806.9|142606.9|142836|142636|142806|142606|39
1761935100000|2025-10-31 18:25:00|142806.4|142606.4|142816.1|142616.1|142816.1|142616.1|142806.4|142606.4|29
1761935400000|2025-10-31 18:30:00|142816.6|142616.6|142822.1|142622.1|142834.1|142634.1|142816.5|142616.5|34
1761935700000|2025-10-31 18:35:00|142822.5|142622.5|142854.5|142654.5|142872.5|142672.5|142821.9|142621.9|53
1761936000000|2025-10-31 18:40:00|142854|142654|142870|142670|142881|142681|142852.8|142652.8|28
1761936300000|2025-10-31 18:45:00|142859.1|142659.1|142852.9|142652.9|142862|142662|142838.5|142638.5|33
1761936600000|2025-10-31 18:50:00|142867|142667|142859.5|142659.5|142870|142670|142848|142648|35
1761936900000|2025-10-31 18:55:00|142859|142659|142856.2|142656.2|142867|142667|142855.4|142655.4|27
1761937200000|2025-10-31 19:00:00|142857.2|142657.2|142849.5|142649.5|142858.2|142658.2|142840.3|142640.3|34
1761937500000|2025-10-31 19:05:00|142850|142650|142854.5|142654.5|142857.2|142657.2|142850|142650|8
1761937800000|2025-10-31 19:10:00|142869|142669|142857|142657|142869.5|142669.5|142853.1|142653.1|17
1761938100000|2025-10-31 19:15:00|142854.8|142654.8|142854.8|142654.8|142869|142669|142854.8|142654.8|20
1761938400000|2025-10-31 19:20:00|142854.5|142654.5|142851.5|142651.5|142855.1|142655.1|142849|142649|17
1761938700000|2025-10-31 19:25:00|142848.5|142648.5|142844|142644|142848.5|142648.5|142843.7|142643.7|7
1761939000000|2025-10-31 19:30:00|142842.5|142642.5|142838.5|142638.5|142847.2|142647.2|142838.5|142638.5|20
1761939300000|2025-10-31 19:35:00|142841.2|142641.2|142843|142643|142844|142644|142840|142640|15
1761939600000|2025-10-31 19:40:00|142844.5|142644.5|142844|142644|142845|142645|142843.5|142643.5|12
1761939900000|2025-10-31 19:45:00|142850|142650|142857.3|142657.3|142857.5|142657.5|142847|142647|15
1761940200000|2025-10-31 19:50:00|142857.2|142657.2|142833.9|142633.9|142857.2|142657.2|142829.2|142629.2|41
1761940500000|2025-10-31 19:55:00|142833.8|142633.8|142833.8|142633.8|142854.5|142654.5|142828.1|142628.1|19
1762128000000|2025-11-03 00:00:00|142803|142603|142781.5|142681.5|142842|142697|142690.5|142563.8|381
1762128300000|2025-11-03 00:05:00|142778.4|142678.4|142788|142688|142877|142735.2|142758|142609|475
1762128600000|2025-11-03 00:10:00|142791|142691|142843|142643|142856.2|142709.5|142749|142605|492
1762128900000|2025-11-03 00:15:00|142791|142691|142780.2|142680.2|142853.2|142712.5|142778|142653.2|260
1762129200000|2025-11-03 00:20:00|142786.4|142686.4|142738|142638|142809.2|142690|142731.4|142582|302
1762129500000|2025-11-03 00:25:00|142735.2|142635.2|142799.2|142599.2|142806.2|142674.3|142732.2|142595.8|145
1762129800000|2025-11-03 00:30:00|142803.2|142603.2|142823|142723|142823|142723|142750.5|142593.8|186
1762130100000|2025-11-03 00:35:00|142825.5|142725.5|142810|142710|142825.5|142725.5|142799|142699|129
1762130400000|2025-11-03 00:40:00|142807.5|142707.5|142804.5|142704.5|142817.1|142717.1|142780.1|142680.1|171
1762130700000|2025-11-03 00:45:00|142805|142705|142855.1|142755.1|142899.8|142776.5|142804.5|142663.3|193
1762131000000|2025-11-03 00:50:00|142855.5|142755.5|142873.1|142773.1|142936.5|142791|142844.5|142725.5|158
1762131300000|2025-11-03 00:55:00|142873|142773|143034|142934|143034|142934|142856.5|142756.5|245
1762131600000|2025-11-03 01:00:00|143033.5|142933.5|143041.4|142941.4|143063|142963|143003|142903|313
1762131900000|2025-11-03 01:05:00|143041.3|142941.3|143026|142926|143053.5|142953.5|142999.1|142899.1|307
1762132200000|2025-11-03 01:10:00|143025.5|142925.5|143043.5|142843.5|143043.5|142935|142989|142835.5|249
1762132500000|2025-11-03 01:15:00|143045.5|142845.5|142957|142857|143048.5|142908.5|142946|142819.5|223
1762132800000|2025-11-03 01:20:00|142956.1|142856.1|142961|142861|142968|142868|142930|142830|140
1762133100000|2025-11-03 01:25:00|142962|142862|143015.2|142915.2|143039.6|142939.6|142961.5|142861.5|229
1762133400000|2025-11-03 01:30:00|143015.3|142915.3|142986|142886|143049.5|142949.5|142986|142886|230
1762133700000|2025-11-03 01:35:00|142985.5|142885.5|142984|142884|142997.1|142897.1|142943.5|142843.5|244
1762134000000|2025-11-03 01:40:00|142982|142882|142999.9|142899.9|143005|142905|142976|142876|182
1762134300000|2025-11-03 01:45:00|142999.3|142899.3|143016.5|142916.5|143020|142920|142960.5|142860.5|149
1762134600000|2025-11-03 01:50:00|143020.5|142920.5|142999.5|142899.5|143020.5|142920.5|142989|142889|231
1762134900000|2025-11-03 01:55:00|142998|142898|142984.2|142884.2|142998|142898|142965.5|142865.5|254
1762135200000|2025-11-03 02:00:00|142983.9|142883.9|142989.5|142889.5|143035|142935|142975|142875|216
1762135500000|2025-11-03 02:05:00|142988.5|142888.5|142950.1|142850.1|142988.5|142888.5|142943.2|142843.2|120
1762135800000|2025-11-03 02:10:00|142938.1|142838.1|142902.1|142802.1|142948.1|142848.1|142901|142801|229
1762136100000|2025-11-03 02:15:00|142900|142800|142890|142790|142946.5|142846.5|142882.5|142782.5|212
1762136400000|2025-11-03 02:20:00|142901.5|142801.5|142907.6|142807.6|142929|142829|142883|142783|157
1762136700000|2025-11-03 02:25:00|142905.5|142805.5|142917.4|142817.4|142917.6|142817.6|142878.5|142778.5|163
1762137000000|2025-11-03 02:30:00|142916.9|142816.9|142905|142805|142925.2|142825.2|142890|142790|161
1762137300000|2025-11-03 02:35:00|142909.5|142809.5|143003.5|142903.5|143005|142905|142905|142805|143
1762137600000|2025-11-03 02:40:00|143005|142905|142964|142864|143010|142910|142962.5|142862.5|167
1762137900000|2025-11-03 02:45:00|142963.5|142863.5|142892.5|142792.5|142988|142888|142890.3|142790.3|191
1762138200000|2025-11-03 02:50:00|142891.9|142791.9|142850.5|142750.5|142902|142800.1|142844.1|142700.5|163
1762138500000|2025-11-03 02:55:00|142850.9|142750.9|142812.6|142712.6|142861.5|142761.5|142812.6|142712.6|168
1762138800000|2025-11-03 03:00:00|142812.3|142712.3|142845.1|142745.1|142848.5|142748.5|142800|142700|170
1762139100000|2025-11-03 03:05:00|142843.5|142743.5|142831.5|142731.5|142870|142770|142830|142730|107
1762139400000|2025-11-03 03:10:00|142833|142733|142880.5|142780.5|142880.5|142780.5|142819|142719|130
1762139700000|2025-11-03 03:15:00|142876|142776|142867|142767|142885.5|142785.5|142860|142760|97
1762140000000|2025-11-03 03:20:00|142868.5|142768.5|142847.5|142747.5|142869.6|142769.6|142842.1|142742.1|182
1762140300000|2025-11-03 03:25:00|142847|142747|142788|142688|142847.5|142747.5|142778|142678|220
1762140600000|2025-11-03 03:30:00|142781.5|142681.5|142767.5|142667.5|142793.5|142693.5|142767.5|142667.5|153
1762140900000|2025-11-03 03:35:00|142767|142667|142685|142585|142767|142667|142680.6|142580.6|248
1762141200000|2025-11-03 03:40:00|142688.8|142588.8|142678.5|142578.5|142718.5|142618.5|142674|142574|189
1762141500000|2025-11-03 03:45:00|142688|142588|142729.1|142629.1|142730.1|142630.1|142679.5|142579.5|127
1762141800000|2025-11-03 03:50:00|142729.5|142629.5|142705.5|142605.5|142730.1|142630.1|142705.5|142605.5|82
1762142100000|2025-11-03 03:55:00|142700.5|142600.5|142713.5|142613.5|142716.1|142616.1|142685.1|142585.1|107
1762142400000|2025-11-03 04:00:00|142714.5|142614.5|142716.5|142616.5|142721.5|142621.5|142681.5|142581.5|175
1762142700000|2025-11-03 04:05:00|142714|142614|142720|142620|142721.5|142621.5|142701.5|142601.5|91
1762143000000|2025-11-03 04:10:00|142721.5|142621.5|142701.5|142601.5|142731|142631|142688.8|142588.8|97
1762143300000|2025-11-03 04:15:00|142703.1|142603.1|142722.5|142622.5|142723|142623|142702.5|142602.5|92
1762143600000|2025-11-03 04:20:00|142722|142622|142589|142489|142722|142622|142570.5|142470.5|143
1762143900000|2025-11-03 04:25:00|142575|142475|142591.5|142491.5|142597.5|142497.5|142569.6|142469.6|159
1762144200000|2025-11-03 04:30:00|142592|142492|142618.1|142518.1|142645.1|142545.1|142591.5|142491.5|150
1762144500000|2025-11-03 04:35:00|142625.5|142525.5|142607.1|142507.1|142640|142540|142600|142500|116
1762144800000|2025-11-03 04:40:00|142609|142509|142530.5|142430.5|142610|142510|142530.5|142430.5|168
1762145100000|2025-11-03 04:45:00|142529.5|142429.5|142526.5|142426.5|142541.5|142441.5|142495.5|142395.5|215
1762145400000|2025-11-03 04:50:00|142528|142428|142568.1|142468.1|142570|142470|142524|142424|111
1762145700000|2025-11-03 04:55:00|142573|142473|142560.7|142460.7|142573|142473|142540|142440|100
1762146000000|2025-11-03 05:00:00|142559.6|142459.6|142535|142435|142560.7|142460.7|142530|142430|146
1762146300000|2025-11-03 05:05:00|142536|142436|142583.5|142483.5|142590|142490|142535|142435|137
1762146600000|2025-11-03 05:10:00|142583|142483|142590|142490|142609.5|142509.5|142576.5|142476.5|76
1762146900000|2025-11-03 05:15:00|142585|142485|142549.5|142449.5|142585|142485|142539.5|142439.5|146
1762147200000|2025-11-03 05:20:00|142549|142449|142539.5|142439.5|142565|142465|142537.5|142437.5|122
1762147500000|2025-11-03 05:25:00|142540|142440|142541|142441|142559|142459|142537.5|142437.5|125
1762147800000|2025-11-03 05:30:00|142545.1|142445.1|142555|142455|142573.5|142473.5|142543.1|142443.1|115
1762148100000|2025-11-03 05:35:00|142556.5|142456.5|142480.1|142380.1|142560|142460|142450.1|142350.1|270
1762148400000|2025-11-03 05:40:00|142483|142383|142510.1|142410.1|142510.5|142410.5|142480.1|142380.1|128
1762148700000|2025-11-03 05:45:00|142503.1|142403.1|142505.1|142405.1|142519.5|142419.5|142479.5|142379.5|128
1762149000000|2025-11-03 05:50:00|142504.1|142404.1|142544.8|142444.8|142567|142467|142504.1|142404.1|98
1762149300000|2025-11-03 05:55:00|142543.9|142443.9|142523.1|142423.1|142570|142470|142523.1|142423.1|117
1762149600000|2025-11-03 06:00:00|142522.5|142422.5|142529.8|142429.8|142535.1|142435.1|142501.5|142401.5|196
1762149900000|2025-11-03 06:05:00|142528.5|142428.5|142557.5|142457.5|142561.1|142461.1|142528.5|142428.5|112
1762150200000|2025-11-03 06:10:00|142557.3|142457.3|142609|142509|142632|142532|142557.3|142457.3|150
1762150500000|2025-11-03 06:15:00|142612|142512|142627.5|142527.5|142635|142535|142602|142502|145
1762150800000|2025-11-03 06:20:00|142628|142528|142669.5|142569.5|142669.5|142569.5|142626.5|142526.5|157
1762151100000|2025-11-03 06:25:00|142671.5|142571.5|142724.5|142624.5|142729.2|142629.2|142661.1|142561.1|178
1762151400000|2025-11-03 06:30:00|142721.5|142621.5|142659.5|142559.5|142722.5|142622.5|142659|142559|101
1762151700000|2025-11-03 06:35:00|142660|142560|142651.5|142551.5|142660|142560|142645.5|142545.5|37
1762152000000|2025-11-03 06:40:00|142652|142552|142649|142549|142652|142552|142648.5|142548.5|22
1762152300000|2025-11-03 06:45:00|142650|142550|142653.3|142553.3|142653.3|142553.3|142644.1|142544.1|12
1762152600000|2025-11-03 06:50:00|142646.9|142546.9|142719.1|142619.1|142743.3|142619.1|142646.9|142503.9|43
1762152900000|2025-11-03 06:55:00|142719|142619|142774.1|142674.1|142855|142676.1|142719|142581.1|94
1762153200000|2025-11-03 07:00:00|142777.2|142677.2|142768.1|142668.1|142778.7|142678.7|142763.9|142663.9|86
1762153500000|2025-11-03 07:05:00|142768.5|142668.5|142773.3|142673.3|142824.2|142673.3|142765.9|142613.8|63
1762153800000|2025-11-03 07:10:00|142823.2|142623.2|142742.1|142642.1|142823.2|142675.3|142738.1|142623.2|93
1762154100000|2025-11-03 07:15:00|142741.5|142641.5|142760.1|142660.1|142786.3|142660.1|142721|142586.3|93
1762154400000|2025-11-03 07:20:00|142760|142660|142753|142653|142768.8|142668.8|142753|142653|47
1762154700000|2025-11-03 07:25:00|142753.5|142653.5|142733.2|142633.2|142753.5|142653.5|142724.8|142624.8|33
1762155000000|2025-11-03 07:30:00|142740.2|142640.2|142745.7|142545.7|142755.1|142655.1|142719.5|142519.5|24
1762155300000|2025-11-03 07:35:00|142736.8|142536.8|142683.2|142583.2|142736.8|142593.2|142675.4|142536.8|23
1762155600000|2025-11-03 07:40:00|142673.8|142573.8|142746.9|142546.9|142757.2|142584.2|142673|142542.8|34
1762155900000|2025-11-03 07:45:00|142746.2|142546.2|142713|142613|142753.9|142614.5|142702.2|142546.2|34
1762156200000|2025-11-03 07:50:00|142714|142614|142716.5|142616.5|142717|142617|142690|142590|32
1762156500000|2025-11-03 07:55:00|142720|142620|142680.6|142580.6|142726.5|142626.5|142667.2|142567.2|107
1762156800000|2025-11-03 08:00:00|142668.5|142568.5|142645.9|142545.9|142723.2|142579.2|142635.1|142476.8|68
1762157100000|2025-11-03 08:05:00|142651.2|142551.2|142705.9|142505.9|142705.9|142556.2|142641.8|142505.8|56
1762157400000|2025-11-03 08:10:00|142696.9|142496.9|142822.3|142622.3|142822.3|142622.3|142696.9|142496.9|32
1762157700000|2025-11-03 08:15:00|142826.9|142626.9|142775.1|142675.1|142840.3|142678.5|142775|142623.9|33
1762158000000|2025-11-03 08:20:00|142773.1|142673.1|142873.2|142673.2|142873.2|142675.8|142773.1|142625.2|39
1762158300000|2025-11-03 08:25:00|142863.4|142663.4|142951.1|142751.1|142957.2|142804.9|142821.3|142659.6|151
1762158600000|2025-11-03 08:30:00|142948.5|142748.5|142980|142780|142993.5|142793.5|142947.5|142747.5|81
1762158900000|2025-11-03 08:35:00|142978|142778|142975|142875|143047.5|142876|142967.2|142773.5|47
1762159200000|2025-11-03 08:40:00|142975.1|142875.1|142912.5|142812.5|142975.1|142875.1|142908.5|142808.5|41
1762159500000|2025-11-03 08:45:00|142914.5|142814.5|142960|142860|142969|142869|142900|142800|79
1762159800000|2025-11-03 08:50:00|142960.5|142860.5|142999.8|142899.8|143011.6|142911.6|142960.5|142860.5|98
1762160100000|2025-11-03 08:55:00|142988|142888|142968|142868|143020.5|142888.6|142955.1|142805|51
1762160400000|2025-11-03 09:00:00|142973|142873|142953.5|142753.5|142988|142888|142896.5|142742.5|84
1762160700000|2025-11-03 09:05:00|142903.5|142803.5|142877.5|142777.5|142903.5|142803.5|142863.5|142763.5|49
1762161000000|2025-11-03 09:10:00|142877|142777|142915.5|142815.5|142917.5|142817.5|142877|142777|31
1762161300000|2025-11-03 09:15:00|142915|142815|142871.5|142771.5|142917|142817|142870|142770|37
1762161600000|2025-11-03 09:20:00|142878.5|142778.5|142865|142765|142890.5|142790.5|142865|142765|38
1762161900000|2025-11-03 09:25:00|142855|142755|142736.3|142636.3|142867|142767|142703.3|142603.3|93
1762162200000|2025-11-03 09:30:00|142736.9|142636.9|142732|142532|142754.7|142654.7|142698.5|142498.5|56
1762162500000|2025-11-03 09:35:00|142732.2|142532.2|142665|142565|142745.1|142565|142652.5|142500.1|45
1762162800000|2025-11-03 09:40:00|142665.7|142565.7|142724.5|142624.5|142726|142626|142665.5|142565.5|28
1762163100000|2025-11-03 09:45:00|142726.5|142626.5|142872.5|142672.5|142887.2|142694.5|142726|142626|29
1762163400000|2025-11-03 09:50:00|142875|142675|142823.5|142723.5|142876.5|142728.5|142820|142672.5|23
1762163700000|2025-11-03 09:55:00|142821.5|142721.5|142822.5|142722.5|142825|142725|142821.5|142721.5|9
1762164000000|2025-11-03 10:00:00|142822|142722|142755|142655|142832|142722.5|142755|142619.1|44
1762164300000|2025-11-03 10:05:00|142758.5|142658.5|142837.1|142737.1|142839.5|142739.5|142756.5|142656.5|47
1762164600000|2025-11-03 10:10:00|142837|142737|142893.5|142693.5|142944|142803.7|142821|142692.5|58
1762164900000|2025-11-03 10:15:00|142893|142693|142860|142760|142893.1|142760|142843|142692.5|28
1762165200000|2025-11-03 10:20:00|142855|142755|142833.5|142733.5|142855|142755|142828|142728|19
1762165500000|2025-11-03 10:25:00|142832.5|142732.5|142850|142750|142895.1|142754|142806.5|142695.1|35
1762165800000|2025-11-03 10:30:00|142846.5|142746.5|142834|142734|142846.5|142746.5|142830|142730|28
1762166100000|2025-11-03 10:35:00|142835|142735|142835|142735|142887|142738.5|142809.5|142687|14
1762166400000|2025-11-03 10:40:00|142838.5|142738.5|142830|142730|142840.3|142740.3|142830|142730|27
1762166700000|2025-11-03 10:45:00|142828|142728|142823|142723|142828.5|142728.5|142823|142723|12
1762167000000|2025-11-03 10:50:00|142823.5|142723.5|142905.5|142705.5|142919.1|142756.5|142822|142705.5|22
1762167300000|2025-11-03 10:55:00|142895.5|142695.5|142887|142687|142895.5|142695.5|142887|142687|16
1762167600000|2025-11-03 11:00:00|142887.5|142687.5|142889|142689|142893.5|142693.5|142887.5|142687.5|14
1762167900000|2025-11-03 11:05:00|142890.5|142690.5|142886.5|142686.5|142890.5|142690.5|142886.5|142686.5|19
1762168200000|2025-11-03 11:10:00|142872|142672|142872|142672|142873.5|142673.5|142865|142665|27
1762168500000|2025-11-03 11:15:00|142870|142670|142872.5|142672.5|142873|142673|142863.5|142663.5|22
1762168800000|2025-11-03 11:20:00|142873|142673|142823.5|142723.5|142873.5|142723.5|142823.5|142673|3
1762169100000|2025-11-03 11:25:00|142824.5|142724.5|142821|142721|142833.5|142733.5|142818.5|142718.5|42
1762169400000|2025-11-03 11:30:00|142821.6|142721.6|142840.5|142740.5|142840.5|142740.5|142821.6|142721.6|21
1762169700000|2025-11-03 11:35:00|142842.5|142742.5|142891.1|142691.1|142908.1|142808.1|142842.5|142682.5|56
1762170000000|2025-11-03 11:40:00|142890.5|142690.5|142896.5|142696.5|142896.5|142696.5|142890.1|142690.1|12
1762170300000|2025-11-03 11:45:00|142896.1|142696.1|142896.5|142696.5|142896.5|142696.5|142896.1|142696.1|2
1762170600000|2025-11-03 11:50:00|142899.1|142699.1|142880.1|142680.1|142899.1|142699.1|142875.1|142675.1|15
1762170900000|2025-11-03 11:55:00|142880.5|142680.5|142874.9|142674.9|142884.1|142684.1|142874.9|142674.9|33
1762171200000|2025-11-03 12:00:00|142898.5|142698.5|142895|142695|142898.5|142698.5|142893.1|142693.1|17
1762171500000|2025-11-03 12:05:00|142893.1|142693.1|142865.1|142765.1|142897|142769.1|142841.5|142682.9|108
1762171800000|2025-11-03 12:10:00|142863.1|142763.1|142815.1|142715.1|142865.1|142765.1|142815.1|142715.1|22
1762172100000|2025-11-03 12:15:00|142816.1|142716.1|142809.5|142709.5|142816.1|142716.1|142809|142709|10
1762172400000|2025-11-03 12:20:00|142810|142710|142809.5|142709.5|142811.5|142711.5|142805|142705|11
1762172700000|2025-11-03 12:25:00|142811.1|142711.1|142811|142711|142811.5|142711.5|142802.6|142702.6|40
1762173000000|2025-11-03 12:30:00|142812|142712|142850.5|142650.5|142860.3|142712|142809.1|142650.5|32
1762173300000|2025-11-03 12:35:00|142849|142649|142825|142625|142851.5|142651.5|142825|142625|23
1762173600000|2025-11-03 12:40:00|142825.5|142625.5|142825|142625|142825.5|142625.5|142821.5|142621.5|10
1762173900000|2025-11-03 12:45:00|142820.1|142620.1|142820.1|142620.1|142820.1|142620.1|142815.5|142615.5|7
1762174200000|2025-11-03 12:50:00|142820.2|142620.2|142815.2|142615.2|142825.9|142625.9|142815.1|142615.1|12
1762174500000|2025-11-03 12:55:00|142815.1|142615.1|142842.3|142642.3|142851.5|142651.5|142815|142615|90
1762174800000|2025-11-03 13:00:00|142844.5|142644.5|142861.1|142661.1|142861.1|142661.1|142833.1|142633.1|71
1762175100000|2025-11-03 13:05:00|142854.9|142654.9|142898.5|142698.5|142900.3|142700.3|142854.9|142654.9|28
1762175400000|2025-11-03 13:10:00|142897.1|142697.1|142875.1|142675.1|142900.3|142700.3|142875.1|142675.1|35
1762175700000|2025-11-03 13:15:00|142874.5|142674.5|142889.1|142689.1|142889.1|142689.1|142874.5|142674.5|11
1762176000000|2025-11-03 13:20:00|142891.1|142691.1|142899.8|142699.8|142902|142702|142891.1|142691.1|11
1762176300000|2025-11-03 13:25:00|142902|142702|142973.1|142773.1|142984.1|142784.1|142902|142702|32
1762176600000|2025-11-03 13:30:00|142969.9|142769.9|143023.5|142823.5|143039.7|142839.7|142969.9|142769.9|79
1762176900000|2025-11-03 13:35:00|143025.1|142825.1|143015.1|142815.1|143026.5|142826.5|143003|142803|56
1762177200000|2025-11-03 13:40:00|143017.1|142817.1|142964.5|142864.5|143033.3|142881.1|142956|142806.5|47
1762177500000|2025-11-03 13:45:00|142965.1|142865.1|142995|142895|143003.5|142903.5|142965.1|142865.1|69
1762177800000|2025-11-03 13:50:00|142994.8|142894.8|143063.9|142863.9|143111.5|142927.5|142993|142863.9|106
1762178100000|2025-11-03 13:55:00|143064.5|142864.5|143065|142865|143070.3|142870.3|143063.3|142863.3|27
1762178400000|2025-11-03 14:00:00|143060|142860|142955.5|142855.5|143060|142860|142952.5|142801|33
1762178700000|2025-11-03 14:05:00|142955|142855|142932|142832|142958.5|142858.5|142927|142827|29
1762179000000|2025-11-03 14:10:00|142931.5|142831.5|142950|142850|142953.5|142853.5|142931.5|142831.5|22
1762179300000|2025-11-03 14:15:00|142949.4|142849.4|142968|142868|142968.5|142868.5|142947.6|142847.6|24
1762179600000|2025-11-03 14:20:00|142967.5|142867.5|143016|142916|143054|142916|142966.5|142837.1|98
1762179900000|2025-11-03 14:25:00|143015.5|142915.5|143040|142940|143053|142953|143000|142900|30
1762180200000|2025-11-03 14:30:00|143042.5|142942.5|143125.2|143025.2|143135|143035|143041.5|142941.5|90
1762180500000|2025-11-03 14:35:00|143120.2|143020.2|143121.7|143021.7|143124.5|143024.5|143110|143010|42
1762180800000|2025-11-03 14:40:00|143173.3|142973.3|143264.5|142904.5|143265|142985|143168.2|142904.5|26
1762181100000|2025-11-03 14:45:00|143265|142905|143110.5|143010.5|143265|143050|143094.5|142905|50
1762181400000|2025-11-03 14:50:00|143112.5|143012.5|143095|142995|143118|143018|143090|142990|56
1762181700000|2025-11-03 14:55:00|143097.5|142997.5|143080|142980|143097.5|142997.5|143079|142979|15
1762182000000|2025-11-03 15:00:00|143120|142920|143100|142900|143120|142920|143059.8|142859.8|97
1762182300000|2025-11-03 15:05:00|143099.1|142899.1|143070|142870|143100|142900|143059.5|142859.5|47
1762182600000|2025-11-03 15:10:00|143069.1|142869.1|143070.5|142870.5|143073.5|142873.5|143068.5|142868.5|29
1762182900000|2025-11-03 15:15:00|143071|142871|143074.2|142874.2|143085|142885|143071|142871|27
1762183200000|2025-11-03 15:20:00|143074.4|142874.4|143121.5|142921.5|143122|142922|143073.5|142873.5|36
1762183500000|2025-11-03 15:25:00|143122|142922|143175|142975|143178|142978|143122|142922|54
1762183800000|2025-11-03 15:30:00|143177|142977|143096|142996|143180|143040|143096|142975|63
1762184100000|2025-11-03 15:35:00|143096.5|142996.5|143100|143000|143115|143015|143096|142996|16
1762184400000|2025-11-03 15:40:00|143086.5|142986.5|143075|142975|143090.9|142990.9|143073|142973|18
1762184700000|2025-11-03 15:45:00|143071.5|142971.5|143080|142980|143098.5|142998.5|143070|142970|55
1762185000000|2025-11-03 15:50:00|143074.2|142974.2|143062.5|142962.5|143077|142977|143054|142954|87
1762185300000|2025-11-03 15:55:00|143063|142963|143035|142935|143063|142963|143027.5|142927.5|36
1762185600000|2025-11-03 16:00:00|143027.5|142927.5|143038.5|142938.5|143041.5|142941.5|143027|142927|57
1762185900000|2025-11-03 16:05:00|143039|142939|143039.8|142939.8|143042.5|142942.5|143027.5|142927.5|20
1762186200000|2025-11-03 16:10:00|143040|142940|143039.8|142939.8|143041.5|142941.5|143039.8|142939.8|8
1762186500000|2025-11-03 16:15:00|143040.3|142940.3|143027.5|142927.5|143045|142945|143027.1|142927.1|27
1762186800000|2025-11-03 16:20:00|143035|142935|143035|142935|143035|142935|143027.2|142927.2|6
1762187100000|2025-11-03 16:25:00|143040|142940|143039|142939|143045|142945|143034.4|142934.4|12
1762187400000|2025-11-03 16:30:00|143039.1|142939.1|143045|142845|143060|142939.2|142985|142835|32
1762187700000|2025-11-03 16:35:00|143051.3|142851.3|143040|142840|143051.3|142851.3|143040|142840|9
1762188000000|2025-11-03 16:40:00|143024.3|142824.3|143005.5|142805.5|143024.3|142824.3|143005.5|142805.5|10
1762188300000|2025-11-03 16:45:00|143007|142807|143004|142804|143010.1|142810.1|143000|142800|8
1762188600000|2025-11-03 16:50:00|143005|142805|142979.1|142779.1|143005|142805|142978|142778|19
1762188900000|2025-11-03 16:55:00|142973|142773|142971|142771|142976|142776|142967.5|142767.5|9
1762189200000|2025-11-03 17:00:00|142966|142766|142962.3|142762.3|142970.5|142770.5|142946|142746|14
1762189500000|2025-11-03 17:05:00|142967|142767|142979.5|142779.5|142985.1|142785.1|142967|142767|10
1762189800000|2025-11-03 17:10:00|142969.5|142769.5|142948.8|142748.8|142969.5|142769.5|142948.8|142748.8|18
1762190100000|2025-11-03 17:15:00|142950|142750|142885|142685|142950|142750|142885|142685|55
1762190400000|2025-11-03 17:20:00|142880|142680|142870.8|142670.8|142880|142680|142869.9|142669.9|25
1762190700000|2025-11-03 17:25:00|142869.9|142669.9|142889.1|142689.1|142900.1|142700.1|142869.9|142669.9|38
1762191000000|2025-11-03 17:30:00|142889.3|142689.3|142893.9|142693.9|142894.8|142694.8|142887.5|142687.5|9
1762191300000|2025-11-03 17:35:00|142892.7|142692.7|142893.4|142693.4|142894.3|142694.3|142892.7|142692.7|3
1762191600000|2025-11-03 17:40:00|142894.3|142694.3|142915.1|142715.1|142915.1|142715.1|142893.4|142693.4|57
1762191900000|2025-11-03 17:45:00|142914.7|142714.7|142915.1|142715.1|142915.1|142715.1|142914.7|142714.7|2
1762192200000|2025-11-03 17:50:00|142916.5|142716.5|142928.1|142728.1|142934.1|142734.1|142916.1|142716.1|44
1762192500000|2025-11-03 17:55:00|142928.5|142728.5|142932.5|142732.5|142934.1|142734.1|142928.5|142728.5|44
1762192800000|2025-11-03 18:00:00|142932.7|142732.7|142919.1|142719.1|142932.7|142732.7|142918.5|142718.5|62
1762193100000|2025-11-03 18:05:00|142918.5|142718.5|142918.3|142718.3|142920.1|142720.1|142918.1|142718.1|43
1762193400000|2025-11-03 18:10:00|142918.7|142718.7|142934.9|142734.9|142939.1|142739.1|142917.9|142717.9|40
1762193700000|2025-11-03 18:15:00|142945.1|142745.1|142956.5|142756.5|142963.1|142763.1|142945.1|142745.1|10
1762194000000|2025-11-03 18:20:00|142958.1|142758.1|143017.4|142817.4|143024.5|142824.5|142956.5|142756.5|44
1762194300000|2025-11-03 18:25:00|143018|142818|142988.5|142788.5|143019.2|142819.2|142988.1|142788.1|42
1762194600000|2025-11-03 18:30:00|142992.1|142792.1|142973.1|142773.1|142993.5|142793.5|142958|142758|67
1762194900000|2025-11-03 18:35:00|142973.5|142773.5|143024.8|142824.8|143025|142825|142969.1|142769.1|31
1762195200000|2025-11-03 18:40:00|143025|142825|142990.5|142790.5|143025|142825|142990.1|142790.1|21
1762195500000|2025-11-03 18:45:00|142993.5|142793.5|142997.7|142797.7|142998.5|142798.5|142993.5|142793.5|8
1762195800000|2025-11-03 18:50:00|142998.1|142798.1|142994.9|142794.9|142998.5|142798.5|142993.3|142793.3|17
1762196100000|2025-11-03 18:55:00|142998.1|142798.1|142990.1|142790.1|142998.1|142798.1|142990.1|142790.1|29
1762196400000|2025-11-03 19:00:00|142996.5|142796.5|143000.1|142800.1|143002.1|142802.1|142988.5|142788.5|25
1762196700000|2025-11-03 19:05:00|143000.5|142800.5|142990|142790|143018.3|142818.3|142990|142790|41
1762197000000|2025-11-03 19:10:00|142990.1|142790.1|142985.5|142785.5|142990.1|142790.1|142985.5|142785.5|5
1762197300000|2025-11-03 19:15:00|142986.1|142786.1|142985.5|142785.5|142986.5|142786.5|142985.5|142785.5|3
1762197600000|2025-11-03 19:20:00|142987.5|142787.5|142986.1|142786.1|142988.5|142788.5|142985.5|142785.5|10
1762197900000|2025-11-03 19:25:00|142985.5|142785.5|142985.1|142785.1|142985.5|142785.5|142985.1|142785.1|2
1762198500000|2025-11-03 19:35:00|142985.5|142785.5|142986.5|142786.5|142986.5|142786.5|142985.5|142785.5|2
1762198800000|2025-11-03 19:40:00|142986.1|142786.1|142985.5|142785.5|142986.5|142786.5|142985.5|142785.5|3
1762199100000|2025-11-03 19:45:00|142986.1|142786.1|142985.1|142785.1|142986.1|142786.1|142985.1|142785.1|4
1762199700000|2025-11-03 19:55:00|142977.5|142777.5|142980|142780|142989.4|142789.4|142950|142750|32
1762214400000|2025-11-04 00:00:00|143045.1|142845.1|143140.5|143040.5|143169.1|143048.6|143036.1|142845.1|351
1762214700000|2025-11-04 00:05:00|143140|143040|143202.5|143102.5|143301.5|143201.5|143136.5|143036.5|476
1762215000000|2025-11-04 00:10:00|143202.1|143102.1|143251.5|143151.5|143251.5|143151.5|143183.5|143083.5|307
1762215300000|2025-11-04 00:15:00|143249|143149|143311.8|143211.8|143343|143243|143222|143122|360
1762215600000|2025-11-04 00:20:00|143310.8|143210.8|143317.5|143217.5|143326|143226|143293.3|143193.3|283
1762215900000|2025-11-04 00:25:00|143319.4|143219.4|143302|143202|143329.2|143229.2|143275.1|143175.1|257
1762216200000|2025-11-04 00:30:00|143301|143201|143213|143113|143306.5|143206.5|143205|143105|271
1762216500000|2025-11-04 00:35:00|143211.5|143111.5|143245.5|143145.5|143275.1|143175.1|143206.5|143106.5|234
1762216800000|2025-11-04 00:40:00|143248.9|143148.9|143343|143243|143360.5|143260.5|143228.5|143128.5|292
1762217100000|2025-11-04 00:45:00|143338.5|143238.5|143280.1|143180.1|143340.1|143240.1|143276.5|143176.5|251
1762217400000|2025-11-04 00:50:00|143282.1|143182.1|143239|143139|143285.5|143185.5|143235|143135|207
1762217700000|2025-11-04 00:55:00|143238.5|143138.5|143254|143154|143305.5|143205.5|143238.5|143138.5|154
1762218000000|2025-11-04 01:00:00|143240.4|143140.4|143300.1|143200.1|143380.8|143280.8|143231.5|143131.5|333
1762218300000|2025-11-04 01:05:00|143300.5|143200.5|143315.5|143215.5|143321|143221|143290.5|143190.5|181
1762218600000|2025-11-04 01:10:00|143317|143217|143474|143274|143476.5|143327.5|143312|143212|208
1762218900000|2025-11-04 01:15:00|143476|143276|143397.3|143297.3|143478.5|143364.1|143385.9|143259.5|282
1762219200000|2025-11-04 01:20:00|143397.8|143297.8|143433.5|143333.5|143435.7|143335.7|143344.6|143244.6|213
1762219500000|2025-11-04 01:25:00|143430|143330|143551.1|143451.1|143615.1|143484.5|143420.9|143320.9|284
1762219800000|2025-11-04 01:30:00|143549.5|143449.5|143645|143545|143713.5|143563.5|143526.5|143426.5|352
1762220100000|2025-11-04 01:35:00|143642.5|143542.5|143601.2|143501.2|143642.5|143542.5|143565|143465|202
1762220400000|2025-11-04 01:40:00|143605|143505|143557|143457|143618.5|143518.5|143514.5|143414.5|211
1762220700000|2025-11-04 01:45:00|143558.5|143458.5|143615|143515|143615|143515|143535|143435|256
1762221000000|2025-11-04 01:50:00|143613.3|143513.3|143662|143562|143715|143615|143608.5|143508.5|283
1762221300000|2025-11-04 01:55:00|143662.5|143562.5|143710|143610|143751.5|143651.5|143657.1|143557.1|180
1762221600000|2025-11-04 02:00:00|143711.5|143611.5|143765.5|143665.5|143824|143724|143698|143598|205
1762221900000|2025-11-04 02:05:00|143763.5|143663.5|143702.5|143602.5|143792.4|143692.4|143657.5|143557.5|363
1762222200000|2025-11-04 02:10:00|143715.5|143615.5|143726.5|143626.5|143730.8|143630.8|143677.8|143577.8|250
1762222500000|2025-11-04 02:15:00|143727.1|143627.1|143755|143655|143761.5|143661.5|143690.1|143590.1|238
1762222800000|2025-11-04 02:20:00|143756.5|143656.5|143775.5|143675.5|143821|143721|143753.1|143653.1|180
1762223100000|2025-11-04 02:25:00|143775.1|143675.1|143757|143657|143775.1|143675.1|143743.5|143643.5|152
1762223400000|2025-11-04 02:30:00|143758.1|143658.1|143696.5|143596.5|143766.5|143666.5|143676.1|143576.1|236
1762223700000|2025-11-04 02:35:00|143687|143587|143715.5|143615.5|143717.5|143617.5|143646.5|143546.5|205
1762224000000|2025-11-04 02:40:00|143718|143618|143776.5|143676.5|143799.6|143699.6|143705.1|143605.1|237
1762224300000|2025-11-04 02:45:00|143779.5|143679.5|143856|143756|143861|143761|143771.5|143671.5|181
1762224600000|2025-11-04 02:50:00|143855.1|143755.1|143805|143705|143859|143759|143776|143676|160
1762224900000|2025-11-04 02:55:00|143797.5|143697.5|143855.3|143755.3|143868.2|143768.2|143774|143674|178
1762225200000|2025-11-04 03:00:00|143855|143755|143803.3|143703.3|143865.1|143765.1|143790|143690|240
1762225500000|2025-11-04 03:05:00|143802.9|143702.9|143772.9|143672.9|143805.3|143705.3|143766.5|143666.5|118
1762225800000|2025-11-04 03:10:00|143777.5|143677.5|143764.5|143664.5|143780.7|143680.7|143699.5|143599.5|194
1762226100000|2025-11-04 03:15:00|143765.1|143665.1|143726.5|143626.5|143773.5|143673.5|143725|143625|121
1762226400000|2025-11-04 03:20:00|143726|143626|143763.4|143663.4|143784.9|143684.9|143722.8|143622.8|172
1762226700000|2025-11-04 03:25:00|143768|143668|143723|143623|143788|143688|143720.1|143620.1|148
1762227000000|2025-11-04 03:30:00|143721.5|143621.5|143763.1|143663.1|143810.5|143710.5|143718.5|143618.5|391
1762227300000|2025-11-04 03:35:00|143762.5|143662.5|143790.1|143690.1|143811.5|143711.5|143751.5|143651.5|203
1762227600000|2025-11-04 03:40:00|143783.5|143683.5|143794.5|143694.5|143825|143725|143783|143683|191
1762227900000|2025-11-04 03:45:00|143793.5|143693.5|143787|143687|143803.1|143703.1|143765|143665|170
1762228200000|2025-11-04 03:50:00|143784.5|143684.5|143820|143720|143829.2|143729.2|143779|143679|138
1762228500000|2025-11-04 03:55:00|143819.5|143719.5|143805|143705|143829.8|143729.8|143800.5|143700.5|85
1762228800000|2025-11-04 04:00:00|143809.4|143709.4|143791|143691|143826|143726|143790.1|143690.1|72
1762229100000|2025-11-04 04:05:00|143790.5|143690.5|143764|143664|143814|143714|143755.1|143655.1|140
1762229400000|2025-11-04 04:10:00|143763.5|143663.5|143799|143699|143819.5|143719.5|143757.5|143657.5|133
1762229700000|2025-11-04 04:15:00|143798.5|143698.5|143785.5|143685.5|143811|143711|143785|143685|123
1762230000000|2025-11-04 04:20:00|143780.5|143680.5|143778|143678|143798.5|143698.5|143768|143668|138
1762230300000|2025-11-04 04:25:00|143781.5|143681.5|143781.5|143681.5|143795.1|143695.1|143770|143670|115
1762230600000|2025-11-04 04:30:00|143782|143682|143792|143692|143795|143695|143769|143669|237
1762230900000|2025-11-04 04:35:00|143792.5|143692.5|143813.5|143713.5|143825|143725|143792.5|143692.5|107
1762231200000|2025-11-04 04:40:00|143813|143713|143846.5|143746.5|143859|143759|143803|143703|96
1762231500000|2025-11-04 04:45:00|143845.5|143745.5|143848|143748|143855|143755|143823|143723|132
1762231800000|2025-11-04 04:50:00|143850|143750|143857.8|143757.8|143881.5|143781.5|143843|143743|143
1762232100000|2025-11-04 04:55:00|143858.9|143758.9|143889.1|143789.1|143892.5|143792.5|143830.5|143730.5|162
1762232400000|2025-11-04 05:00:00|143890.1|143790.1|143876.5|143776.5|143971.5|143871.5|143866.1|143766.1|222
1762232700000|2025-11-04 05:05:00|143877.1|143777.1|143847.5|143747.5|143887.1|143787.1|143846.5|143746.5|170
1762233000000|2025-11-04 05:10:00|143848.1|143748.1|143822.5|143722.5|143848.1|143748.1|143792.1|143692.1|173
1762233300000|2025-11-04 05:15:00|143826.5|143726.5|143857.1|143757.1|143860|143760|143799.1|143699.1|139
1762233600000|2025-11-04 05:20:00|143855.1|143755.1|143870.1|143770.1|143928|143828|143842|143742|183
1762233900000|2025-11-04 05:25:00|143869|143769|143831.4|143731.4|143873.3|143773.3|143814.5|143714.5|242
1762234200000|2025-11-04 05:30:00|143830.9|143730.9|143797.5|143697.5|143837.5|143737.5|143783.5|143683.5|251
1762234500000|2025-11-04 05:35:00|143798.7|143698.7|143811.5|143711.5|143830.7|143730.7|143781.1|143681.1|275
1762234800000|2025-11-04 05:40:00|143811|143711|143827.5|143727.5|143867.5|143767.5|143809|143709|229
1762235100000|2025-11-04 05:45:00|143831.5|143731.5|143795|143695|143835.5|143735.5|143794|143694|169
1762235400000|2025-11-04 05:50:00|143794.5|143694.5|143795|143695|143813|143713|143785|143685|114
1762235700000|2025-11-04 05:55:00|143793|143693|143816|143716|143820.5|143720.5|143778.5|143678.5|146
1762236000000|2025-11-04 06:00:00|143815.5|143715.5|143842.5|143742.5|143845|143745|143803.3|143703.3|249
1762236300000|2025-11-04 06:05:00|143842|143742|143847|143747|143855|143755|143816.5|143716.5|164
1762236600000|2025-11-04 06:10:00|143845.5|143745.5|143744.5|143644.5|143853.5|143753.5|143713|143613|313
1762236900000|2025-11-04 06:15:00|143745|143645|143775.5|143675.5|143785.7|143685.7|143701.5|143601.5|395
1762237200000|2025-11-04 06:20:00|143777|143677|143780.1|143680.1|143797|143697|143748.9|143648.9|288
1762237500000|2025-11-04 06:25:00|143785|143685|143687.5|143587.5|143795|143695|143687.5|143587.5|334
1762237800000|2025-11-04 06:30:00|143680.1|143580.1|143705|143605|143769.5|143631.6|143660.1|143519.1|219
1762238100000|2025-11-04 06:35:00|143705.5|143605.5|143723.5|143623.5|143727.5|143627.5|143704.1|143604.1|78
1762238400000|2025-11-04 06:40:00|143724.7|143624.7|143665|143565|143753.9|143625|143646.8|143535.1|79
1762238700000|2025-11-04 06:45:00|143716.1|143516.1|143695.1|143495.1|143755.9|143603.9|143649.5|143495|54
1762239000000|2025-11-04 06:50:00|143695|143495|143615.1|143515.1|143695|143545.1|143589|143443|77
1762239300000|2025-11-04 06:55:00|143627.6|143527.6|143620|143520|143684.9|143537.1|143590.6|143475.1|57
1762239600000|2025-11-04 07:00:00|143620.1|143520.1|143590.5|143490.5|143621.5|143521.5|143585|143485|62
1762239900000|2025-11-04 07:05:00|143591|143491|143543.5|143443.5|143592|143492|143506|143406|82
1762240200000|2025-11-04 07:10:00|143543|143443|143513.9|143413.9|143543.5|143443.5|143459.3|143359.3|100
1762240500000|2025-11-04 07:15:00|143513.7|143413.7|143556.5|143456.5|143595.9|143456.7|143513.6|143391|93
1762240800000|2025-11-04 07:20:00|143555.1|143455.1|143568.1|143468.1|143606.3|143506.3|143555.1|143455.1|71
1762241100000|2025-11-04 07:25:00|143567.7|143467.7|143548|143448|143572.5|143472.5|143518.1|143418.1|60
1762241400000|2025-11-04 07:30:00|143547.5|143447.5|143515.7|143415.7|143554|143448.5|143472.5|143319|81
1762241700000|2025-11-04 07:35:00|143516.7|143416.7|143505.1|143405.1|143531.5|143431.5|143503.1|143403.1|27
1762242000000|2025-11-04 07:40:00|143505|143405|143485|143385|143505|143405|143446|143346|60
1762242300000|2025-11-04 07:45:00|143490.1|143390.1|143549.5|143449.5|143549.5|143449.5|143489.5|143389.5|52
1762242600000|2025-11-04 07:50:00|143550|143450|143626.7|143526.7|143647.5|143547.5|143550|143432.1|131
1762242900000|2025-11-04 07:55:00|143626.6|143526.6|143705|143505|143734.9|143586.9|143625.1|143497.5|87
1762243200000|2025-11-04 08:00:00|143704.8|143504.8|143655.9|143455.9|143705.9|143549.3|143558.1|143418.9|96
1762243500000|2025-11-04 08:05:00|143645.1|143445.1|143611.8|143511.8|143658|143555.1|143608|143445.1|72
1762243800000|2025-11-04 08:10:00|143611.4|143511.4|143555.8|143455.8|143612.4|143512.4|143553.1|143453.1|51
1762244100000|2025-11-04 08:15:00|143555.9|143455.9|143558.2|143458.2|143558.2|143458.2|143550.7|143450.7|32
1762244400000|2025-11-04 08:20:00|143554.9|143454.9|143554.7|143454.7|143558.5|143458.5|143553|143453|38
1762244700000|2025-11-04 08:25:00|143526|143426|143587.1|143487.1|143640.1|143488.1|143510.5|143363|96
1762245000000|2025-11-04 08:30:00|143587.5|143487.5|143626.1|143526.1|143628.5|143528.5|143586.1|143486.1|42
1762245300000|2025-11-04 08:35:00|143628|143528|143593|143493|143628|143528|143521.5|143421.5|81
1762245600000|2025-11-04 08:40:00|143592.5|143492.5|143579|143479|143592.5|143492.5|143578|143478|27
1762245900000|2025-11-04 08:45:00|143579.5|143479.5|143606.4|143506.4|143606.8|143506.8|143579.5|143479.5|81
1762246200000|2025-11-04 08:50:00|143605|143505|143620.1|143520.1|143633.5|143533.5|143603.9|143503.9|50
1762246500000|2025-11-04 08:55:00|143615.1|143515.1|143608|143508|143626.5|143526.5|143606|143506|48
1762246800000|2025-11-04 09:00:00|143607|143507|143628.5|143528.5|143628.5|143528.5|143602|143502|57
1762247100000|2025-11-04 09:05:00|143628.3|143528.3|143622|143522|143628.3|143528.3|143616.3|143516.3|36
1762247400000|2025-11-04 09:10:00|143622.5|143522.5|143622|143522|143622.5|143522.5|143601.5|143501.5|36
1762247700000|2025-11-04 09:15:00|143623|143523|143632.5|143532.5|143637|143537|143622|143522|67
1762248000000|2025-11-04 09:20:00|143633|143533|143760|143660|143760|143660|143632.5|143532.5|124
1762248300000|2025-11-04 09:25:00|143759|143659|143730|143630|143779.1|143659|143702.5|143579.1|61
1762248600000|2025-11-04 09:30:00|143717.5|143617.5|143563.5|143463.5|143717.5|143617.5|143550.5|143450.5|66
1762248900000|2025-11-04 09:35:00|143563|143463|143533.5|143433.5|143623|143514.5|143531.5|143380.5|82
1762249200000|2025-11-04 09:40:00|143525.1|143425.1|143591.7|143391.7|143592.1|143441.5|143507.1|143391.3|69
1762249500000|2025-11-04 09:45:00|143601.1|143401.1|143638.1|143438.1|143645.7|143445.7|143600.3|143400.3|48
1762249800000|2025-11-04 09:50:00|143638.5|143438.5|143708.5|143508.5|143710.1|143510.1|143638.5|143438.5|100
1762250100000|2025-11-04 09:55:00|143709|143509|143749.3|143649.3|143816|143716|143709|143509|96
1762250400000|2025-11-04 10:00:00|143750.1|143650.1|143642|143542|143750.1|143650.1|143641.4|143541.4|54
1762250700000|2025-11-04 10:05:00|143643.4|143543.4|143665.7|143565.7|143681|143581|143643.4|143543.4|65
1762251000000|2025-11-04 10:10:00|143666|143566|143638|143538|143670|143570|143635.6|143535.6|26
1762251300000|2025-11-04 10:15:00|143638.2|143538.2|143648.5|143548.5|143648.5|143548.5|143632.5|143532.5|34
1762251600000|2025-11-04 10:20:00|143648|143548|143671|143571|143675.1|143575.1|143645.1|143545.1|13
1762251900000|2025-11-04 10:25:00|143666|143566|143658.5|143558.5|143666|143566|143656.5|143556.5|16
1762252200000|2025-11-04 10:30:00|143653.5|143553.5|143605|143505|143653.5|143553.5|143605|143505|15
1762252500000|2025-11-04 10:35:00|143604.5|143504.5|143564.4|143464.4|143604.5|143504.5|143556.5|143456.5|52
1762252800000|2025-11-04 10:40:00|143564.7|143464.7|143564|143464|143581.7|143481.7|143562|143462|34
1762253100000|2025-11-04 10:45:00|143563.5|143463.5|143607|143507|143608.5|143508.5|143563.5|143463.5|27
1762253400000|2025-11-04 10:50:00|143607.5|143507.5|143601.5|143501.5|143607.5|143507.5|143591|143491|14
1762253700000|2025-11-04 10:55:00|143603.5|143503.5|143622.5|143522.5|143627.5|143527.5|143601.5|143501.5|22
1762254000000|2025-11-04 11:00:00|143623|143523|143622|143522|143624|143524|143620|143520|21
1762254300000|2025-11-04 11:05:00|143621.5|143521.5|143624|143524|143624|143524|143619.5|143519.5|17
1762254600000|2025-11-04 11:10:00|143621|143521|143625.5|143525.5|143625.5|143525.5|143621|143521|2
1762254900000|2025-11-04 11:15:00|143623.5|143523.5|143623.5|143523.5|143623.5|143523.5|143623.5|143523.5|1
1762255200000|2025-11-04 11:20:00|143626|143526|143622|143522|143626|143526|143622|143522|3
1762255500000|2025-11-04 11:25:00|143621.5|143521.5|143619|143519|143625|143525|143619|143519|10
1762255800000|2025-11-04 11:30:00|143617.5|143517.5|143601.5|143501.5|143617.5|143517.5|143600.5|143500.5|18
1762256100000|2025-11-04 11:35:00|143598.5|143498.5|143601|143501|143605.5|143505.5|143596.5|143496.5|21
1762256700000|2025-11-04 11:45:00|143651.1|143451.1|143652.5|143452.5|143652.5|143452.5|143651.1|143451.1|2
1762257000000|2025-11-04 11:50:00|143651.1|143451.1|143746.5|143546.5|143748.5|143548.5|143651.1|143451.1|37
1762257300000|2025-11-04 11:55:00|143747.5|143547.5|143805.1|143605.1|143824.1|143624.1|143747.5|143547.5|44
1762257600000|2025-11-04 12:00:00|143803|143603|143760.5|143560.5|143804.1|143604.1|143756.1|143556.1|41
1762257900000|2025-11-04 12:05:00|143762.1|143562.1|143765|143565|143769.1|143569.1|143757.1|143557.1|34
1762258200000|2025-11-04 12:10:00|143761.5|143561.5|143791.3|143591.3|143804.1|143604.1|143754|143554|24
1762258500000|2025-11-04 12:15:00|143790.2|143590.2|143764.3|143564.3|143790.2|143590.2|143754.2|143554.2|28
1762258800000|2025-11-04 12:20:00|143769.6|143569.6|143814.1|143614.1|143814.1|143614.1|143765.5|143565.5|20
1762259100000|2025-11-04 12:25:00|143817.4|143617.4|143797.2|143597.2|143817.4|143617.4|143797.2|143597.2|22
1762259400000|2025-11-04 12:30:00|143798.5|143598.5|143840.1|143640.1|143849.5|143649.5|143797.7|143597.7|56
1762259700000|2025-11-04 12:35:00|143833.4|143633.4|143796.1|143596.1|143833.4|143633.4|143769.6|143569.6|60
1762260000000|2025-11-04 12:40:00|143793.5|143593.5|143793.5|143593.5|143793.5|143593.5|143793.5|143593.5|1
1762260300000|2025-11-04 12:45:00|143793.1|143593.1|143802.5|143602.5|143805|143605|143785.1|143585.1|12
1762260600000|2025-11-04 12:50:00|143811|143611|143801.1|143601.1|143813|143613|143799.5|143599.5|18
1762260900000|2025-11-04 12:55:00|143804.5|143604.5|143808.5|143608.5|143811|143611|143785|143585|63
1762261200000|2025-11-04 13:00:00|143807.5|143607.5|143740.1|143540.1|143807.5|143607.5|143710|143510|59
1762261500000|2025-11-04 13:05:00|143740|143540|143743.5|143543.5|143743.5|143543.5|143736.5|143536.5|36
1762261800000|2025-11-04 13:10:00|143743|143543|143743|143543|143743|143543|143738|143538|15
1762262100000|2025-11-04 13:15:00|143738.5|143538.5|143737.1|143537.1|143746.1|143546.1|143735.8|143535.8|22
1762262400000|2025-11-04 13:20:00|143735.1|143535.1|143715|143515|143748.5|143548.5|143705.1|143505.1|27
1762262700000|2025-11-04 13:25:00|143715.2|143515.2|143665.5|143565.5|143732.5|143571.5|143665|143510|43
1762263000000|2025-11-04 13:30:00|143665|143565|143690.5|143590.5|143690.5|143590.5|143655|143555|16
1762263300000|2025-11-04 13:35:00|143690.1|143590.1|143685|143585|143702.5|143602.5|143685|143585|34
1762263600000|2025-11-04 13:40:00|143669|143569|143638.5|143538.5|143669|143569|143634.5|143534.5|47
1762263900000|2025-11-04 13:45:00|143639.5|143539.5|143721.5|143521.5|143730|143539.5|143635.5|143495.8|42
1762264200000|2025-11-04 13:50:00|143716.5|143516.5|143770.1|143570.1|143772.1|143572.1|143715.1|143515.1|17
1762264500000|2025-11-04 13:55:00|143771.1|143571.1|143791.5|143591.5|143796.1|143596.1|143771.1|143571.1|15
1762264800000|2025-11-04 14:00:00|143791|143591|143774|143574|143810|143610|143755|143555|20
1762265100000|2025-11-04 14:05:00|143777.5|143577.5|143763|143563|143780|143580|143763|143563|21
1762265400000|2025-11-04 14:10:00|143765.5|143565.5|143863.5|143663.5|143865.5|143665.5|143765.5|143565.5|37
1762265700000|2025-11-04 14:15:00|143862.5|143662.5|143870.5|143670.5|143889|143689|143855|143655|30
1762266000000|2025-11-04 14:20:00|143870|143670|143938|143738|143951.5|143751.5|143870|143670|45
1762266300000|2025-11-04 14:25:00|143940|143740|143930.5|143730.5|143946.5|143746.5|143930.5|143730.5|38
1762266600000|2025-11-04 14:30:00|143932|143732|144010|143810|144025|143825|143930|143730|67
1762266900000|2025-11-04 14:35:00|144014.5|143814.5|143999.9|143799.9|144026.5|143826.5|143994.8|143794.8|75
1762267200000|2025-11-04 14:40:00|143999.6|143799.6|143940|143740|144012|143812|143935|143735|47
1762267500000|2025-11-04 14:45:00|143937|143737|143960|143760|143960|143760|143930|143730|63
1762267800000|2025-11-04 14:50:00|143972.5|143772.5|143895|143695|143975|143775|143892.5|143692.5|47
1762268100000|2025-11-04 14:55:00|143890|143690|143860.1|143660.1|143912.5|143712.5|143860.1|143660.1|35
1762268400000|2025-11-04 15:00:00|143855|143655|143985|143785|144005|143805|143855|143655|58
1762268700000|2025-11-04 15:05:00|143987|143787|143931.8|143731.8|144015|143815|143922.5|143722.5|64
1762269000000|2025-11-04 15:10:00|143932|143732|143940.5|143740.5|143941|143741|143930|143730|39
1762269300000|2025-11-04 15:15:00|143941|143741|143933|143733|143942.5|143742.5|143933|143733|19
1762269600000|2025-11-04 15:20:00|143932|143732|143933|143733|143959.5|143759.5|143930.5|143730.5|57
1762269900000|2025-11-04 15:25:00|143943|143743|143940|143740|143955|143755|143935|143735|14
1762270200000|2025-11-04 15:30:00|143935|143735|143860|143660|143935|143735|143853.2|143653.2|47
1762270500000|2025-11-04 15:35:00|143853.2|143653.2|143790.1|143590.1|143863.1|143663.1|143789.5|143589.5|186
1762270800000|2025-11-04 15:40:00|143790.5|143590.5|143860|143660|143860|143660|143790.1|143590.1|43
1762271100000|2025-11-04 15:45:00|143865|143665|143866|143666|143878.2|143678.2|143850|143650|33
1762271400000|2025-11-04 15:50:00|143872.1|143672.1|143878.5|143678.5|143885.5|143685.5|143855|143655|23
1762271700000|2025-11-04 15:55:00|143867|143667|143868.5|143668.5|143876.2|143676.2|143860|143660|21
1762272000000|2025-11-04 16:00:00|143866|143666|143852.5|143652.5|143866|143666|143820|143620|51
1762272300000|2025-11-04 16:05:00|143852|143652|143857.5|143657.5|143857.5|143657.5|143844|143644|60
1762272600000|2025-11-04 16:10:00|143860|143660|143867.9|143667.9|143868.8|143668.8|143860|143660|40
1762272900000|2025-11-04 16:15:00|143865.6|143665.6|143865|143665|143874|143674|143839.5|143639.5|72
1762273200000|2025-11-04 16:20:00|143865.5|143665.5|143907|143707|143926.5|143726.5|143865.5|143665.5|24
1762273500000|2025-11-04 16:25:00|143910|143710|143896.6|143696.6|143915|143715|143896.3|143696.3|23
1762273800000|2025-11-04 16:30:00|143896.2|143696.2|143930|143730|143945.1|143745.1|143896.2|143696.2|35
1762274100000|2025-11-04 16:35:00|143931.5|143731.5|143930|143730|143931.5|143731.5|143930|143730|2
1762274400000|2025-11-04 16:40:00|143931.5|143731.5|143930|143730|143943.8|143743.8|143917.5|143717.5|33
1762274700000|2025-11-04 16:45:00|143932.5|143732.5|143930.5|143730.5|143937|143737|143927.5|143727.5|14
1762275000000|2025-11-04 16:50:00|143930|143730|143937|143737|143938.5|143738.5|143929.5|143729.5|13
1762275300000|2025-11-04 16:55:00|143939.5|143739.5|143942.7|143742.7|143947|143747|143939|143739|10
1762275600000|2025-11-04 17:00:00|143938.4|143738.4|143942.3|143742.3|143942.3|143742.3|143937.6|143737.6|16
1762275900000|2025-11-04 17:05:00|143942.2|143742.2|143962|143762|143980|143780|143941.6|143741.6|34
1762276200000|2025-11-04 17:10:00|143961.5|143761.5|143959|143759|143964|143764|143959|143759|16
1762276500000|2025-11-04 17:15:00|143963|143763|144017|143817|144017|143817|143962|143762|29
1762276800000|2025-11-04 17:20:00|144018|143818|144050|143850|144087.5|143887.5|144018|143818|33
1762277100000|2025-11-04 17:25:00|144050.1|143850.1|144051.1|143851.1|144053|143853|144049|143849|11
1762277400000|2025-11-04 17:30:00|144050.5|143850.5|144059.5|143859.5|144062.1|143862.1|144047.1|143847.1|25
1762277700000|2025-11-04 17:35:00|144058.1|143858.1|144062.5|143862.5|144062.5|143862.5|144053.7|143853.7|10
1762278000000|2025-11-04 17:40:00|144063.5|143863.5|144117.1|143917.1|144122.1|143922.1|144063.5|143863.5|40
1762278300000|2025-11-04 17:45:00|144117.5|143917.5|144091.6|143891.6|144120.5|143920.5|144074.7|143874.7|62
1762278600000|2025-11-04 17:50:00|144095.1|143895.1|144159.1|143959.1|144179.1|143979.1|144088.1|143888.1|34
1762278900000|2025-11-04 17:55:00|144162.1|143962.1|144149.1|143949.1|144165.1|143965.1|144139.1|143939.1|27
1762279200000|2025-11-04 18:00:00|144151.5|143951.5|144181.5|143981.5|144196.5|143996.5|144151.1|143951.1|35
1762279500000|2025-11-04 18:05:00|144193.8|143993.8|144222|144022|144228.5|144028.5|144193.8|143993.8|29
1762279800000|2025-11-04 18:10:00|144223|144023|144292.5|144092.5|144321.3|144121.3|144215.5|144015.5|69
1762280100000|2025-11-04 18:15:00|144297.5|144097.5|144276.1|144076.1|144299.1|144099.1|144274.5|144074.5|38
1762280400000|2025-11-04 18:20:00|144275.9|144075.9|144265.7|144065.7|144277.9|144077.9|144245.9|144045.9|58
1762280700000|2025-11-04 18:25:00|144265.5|144065.5|144268.5|144068.5|144278.5|144078.5|144263.1|144063.1|58
1762281000000|2025-11-04 18:30:00|144268.1|144068.1|144247.7|144047.7|144268.1|144068.1|144241.3|144041.3|68
1762281300000|2025-11-04 18:35:00|144248.2|144048.2|144243.5|144043.5|144248.2|144048.2|144243.5|144043.5|7
1762281600000|2025-11-04 18:40:00|144242.1|144042.1|144212.5|144012.5|144242.1|144042.1|144212.4|144012.4|25
1762281900000|2025-11-04 18:45:00|144213.1|144013.1|144209.9|144009.9|144225.1|144025.1|144208|144008|39
1762282200000|2025-11-04 18:50:00|144210.2|144010.2|144195.1|143995.1|144217.3|144017.3|144195.1|143995.1|20
1762282500000|2025-11-04 18:55:00|144186.1|143986.1|144187.1|143987.1|144195.1|143995.1|144173.1|143973.1|9
1762282800000|2025-11-04 19:00:00|144188.6|143988.6|144184.1|143984.1|144188.6|143988.6|144179.4|143979.4|8
1762283100000|2025-11-04 19:05:00|144181.8|143981.8|144180.7|143980.7|144185.7|143985.7|144180.3|143980.3|14
1762283400000|2025-11-04 19:10:00|144181.6|143981.6|144114.8|143914.8|144182.8|143982.8|144110.1|143910.1|19
1762283700000|2025-11-04 19:15:00|144110.7|143910.7|144045|143845|144114.7|143914.7|144030|143830|61
1762284000000|2025-11-04 19:20:00|144050.8|143850.8|144067.3|143867.3|144083.1|143883.1|144050.8|143850.8|31
1762284300000|2025-11-04 19:25:00|144069.1|143869.1|144084.1|143884.1|144084.1|143884.1|144067.3|143867.3|12
1762284600000|2025-11-04 19:30:00|144083.9|143883.9|144087.1|143887.1|144087.1|143887.1|144083.9|143883.9|7
1762284900000|2025-11-04 19:35:00|144086.9|143886.9|144100.8|143900.8|144100.8|143900.8|144083.9|143883.9|22
1762285200000|2025-11-04 19:40:00|144098.7|143898.7|144112.9|143912.9|144114.1|143914.1|144098.7|143898.7|11
1762285500000|2025-11-04 19:45:00|144111.9|143911.9|144190.1|143990.1|144209.2|144009.2|144104.9|143904.9|31
1762285800000|2025-11-04 19:50:00|144243.1|144043.1|144243.1|144043.1|144255.7|144055.7|144212.5|144012.5|54
1762286100000|2025-11-04 19:55:00|144243.5|144043.5|144262.1|144062.1|144262.1|144062.1|144243.5|144043.5|20
1762300800000|2025-11-05 00:00:00|144383.2|144118.9|144493.5|144293.5|144552.9|144411.5|144306.5|144113.1|439
1762301100000|2025-11-05 00:05:00|144441.5|144341.5|144456.5|144356.5|144521.7|144396.5|144415.7|144281.1|534
1762301400000|2025-11-05 00:10:00|144454.1|144354.1|144367|144267|144502.9|144368.8|144345.5|144245.5|376
1762301700000|2025-11-05 00:15:00|144367.1|144267.1|144301.5|144201.5|144374.5|144274.5|144284|144184|354
1762302000000|2025-11-05 00:20:00|144295.9|144195.9|144386|144186|144496.9|144351|144293.5|144182.1|396
1762302300000|2025-11-05 00:25:00|144380.1|144180.1|144355.5|144255.5|144437.5|144337.5|144331.5|144180.1|351
1762302600000|2025-11-05 00:30:00|144357.5|144257.5|144375|144275|144398.3|144298.3|144311.5|144211.5|435
1762302900000|2025-11-05 00:35:00|144372.5|144272.5|144478.3|144378.3|144498.2|144398.2|144350.7|144250.7|439
1762303200000|2025-11-05 00:40:00|144478.9|144378.9|144785.8|144585.8|144790.5|144641|144477.5|144377.5|441
1762303500000|2025-11-05 00:45:00|144736|144636|144742.7|144542.7|144754.7|144640.5|144634.2|144524.2|422
1762303800000|2025-11-05 00:50:00|144742.4|144542.4|144640|144540|144742.4|144599.7|144626.1|144513.7|391
1762304100000|2025-11-05 00:55:00|144637.5|144537.5|144559.5|144459.5|144682.1|144582.1|144531.6|144431.6|328
1762304400000|2025-11-05 01:00:00|144572|144472|144652.1|144552.1|144671|144571|144550.1|144450.1|456
1762304700000|2025-11-05 01:05:00|144652.5|144552.5|144708.1|144608.1|144720.1|144620.1|144638.5|144538.5|377
1762305000000|2025-11-05 01:10:00|144704.1|144604.1|144760.3|144560.3|144760.3|144622.5|144604.1|144504.1|316
1762305300000|2025-11-05 01:15:00|144759.1|144559.1|144774|144674|144829.7|144702.1|144735|144559.1|398
1762305600000|2025-11-05 01:20:00|144773.5|144673.5|144752.3|144652.3|144785.3|144685.3|144710|144610|382
1762305900000|2025-11-05 01:25:00|144753.6|144653.6|144752.7|144652.7|144809.6|144709.6|144738.4|144638.4|376
1762306200000|2025-11-05 01:30:00|144750.2|144650.2|144678.1|144578.1|144762.1|144662.1|144638|144538|410
1762306500000|2025-11-05 01:35:00|144679.1|144579.1|144714.1|144614.1|144739.5|144639.5|144625.1|144525.1|474
1762306800000|2025-11-05 01:40:00|144715.1|144615.1|144647.5|144547.5|144715.1|144615.1|144588.6|144488.6|417
1762307100000|2025-11-05 01:45:00|144644.7|144544.7|144597.1|144497.1|144682|144582|144593.5|144493.5|452
1762307400000|2025-11-05 01:50:00|144599.5|144499.5|144684.9|144584.9|144695.1|144595.1|144581.5|144481.5|341
1762307700000|2025-11-05 01:55:00|144687|144587|144679.5|144579.5|144735.1|144635.1|144647|144547|360
1762308000000|2025-11-05 02:00:00|144676.5|144576.5|144696.1|144596.1|144700|144600|144579.1|144479.1|349
1762308300000|2025-11-05 02:05:00|144695.1|144595.1|144591.5|144491.5|144696.5|144596.5|144578.1|144478.1|397
1762308600000|2025-11-05 02:10:00|144592.5|144492.5|144710|144610|144732.7|144632.7|144583.8|144483.8|415
1762308900000|2025-11-05 02:15:00|144708.1|144608.1|144692|144592|144742.7|144642.7|144685.5|144585.5|335
1762309200000|2025-11-05 02:20:00|144691.5|144591.5|144728.5|144628.5|144750|144650|144622|144522|365
1762309500000|2025-11-05 02:25:00|144731.5|144631.5|144699|144599|144741|144641|144671.5|144571.5|316
1762309800000|2025-11-05 02:30:00|144698.1|144598.1|144640.4|144540.4|144703|144603|144618|144518|244
1762310100000|2025-11-05 02:35:00|144641.2|144541.2|144415.5|144315.5|144645|144545|144398.9|144264.1|426
1762310400000|2025-11-05 02:40:00|144416.7|144316.7|144509.5|144409.5|144554.6|144454.6|144415.8|144315.8|282
1762310700000|2025-11-05 02:45:00|144508|144408|144524.5|144424.5|144526|144426|144400|144300|376
1762311000000|2025-11-05 02:50:00|144525.1|144425.1|144456.9|144356.9|144526.5|144426.5|144435.9|144335.9|273
1762311300000|2025-11-05 02:55:00|144456.6|144356.6|144499.5|144399.5|144510.1|144410.1|144404.5|144304.5|279
1762311600000|2025-11-05 03:00:00|144505.5|144405.5|144333.5|144233.5|144505.5|144405.5|144321.5|144221.5|324
1762311900000|2025-11-05 03:05:00|144333|144233|144328.5|144228.5|144381|144281|144318|144218|431
1762312200000|2025-11-05 03:10:00|144330.1|144230.1|144371.5|144271.5|144402.5|144302.5|144324.5|144224.5|419
1762312500000|2025-11-05 03:15:00|144370.1|144270.1|144404.5|144304.5|144410.1|144310.1|144351.3|144251.3|340
1762312800000|2025-11-05 03:20:00|144403.5|144303.5|144398|144298|144406.5|144306.5|144357|144257|309
1762313100000|2025-11-05 03:25:00|144389.5|144289.5|144335.5|144235.5|144413.1|144313.1|144327.5|144227.5|261
1762313400000|2025-11-05 03:30:00|144335.1|144235.1|144340.8|144240.8|144378.5|144278.5|144317.5|144217.5|318
1762313700000|2025-11-05 03:35:00|144339.5|144239.5|144415.5|144315.5|144421.5|144321.5|144307.5|144207.5|254
1762314000000|2025-11-05 03:40:00|144407|144307|144357.1|144257.1|144429.3|144329.3|144357|144257|158
1762314300000|2025-11-05 03:45:00|144357.5|144257.5|144294.5|144194.5|144359.1|144259.1|144213.5|144113.5|462
1762314600000|2025-11-05 03:50:00|144295.9|144195.9|144403.5|144303.5|144409|144309|144285.5|144185.5|300
1762314900000|2025-11-05 03:55:00|144401|144301|144386.1|144286.1|144422.5|144322.5|144376|144276|278
1762315200000|2025-11-05 04:00:00|144387|144287|144494.5|144394.5|144503.5|144403.5|144387|144287|370
1762315500000|2025-11-05 04:05:00|144495.1|144395.1|144479.5|144379.5|144535.1|144435.1|144473.5|144373.5|378
1762315800000|2025-11-05 04:10:00|144483.5|144383.5|144528.2|144428.2|144534.1|144434.1|144477.5|144377.5|315
1762316100000|2025-11-05 04:15:00|144527.5|144427.5|144578.5|144478.5|144591.5|144491.5|144515.5|144415.5|240
1762316400000|2025-11-05 04:20:00|144578.1|144478.1|144559.4|144459.4|144589.1|144489.1|144531|144431|199
1762316700000|2025-11-05 04:25:00|144557.6|144457.6|144578.5|144478.5|144596.3|144496.3|144532|144432|182
1762317000000|2025-11-05 04:30:00|144573.5|144473.5|144574.1|144474.1|144581.5|144481.5|144557.5|144457.5|201
1762317300000|2025-11-05 04:35:00|144572.5|144472.5|144557.5|144457.5|144574.1|144474.1|144525.1|144425.1|236
1762317600000|2025-11-05 04:40:00|144558.8|144458.8|144530.8|144430.8|144561|144461|144530.8|144430.8|124
1762317900000|2025-11-05 04:45:00|144530.9|144430.9|144608|144508|144610.5|144510.5|144495|144395|253
1762318200000|2025-11-05 04:50:00|144607|144507|144617.5|144517.5|144630.1|144530.1|144577.5|144477.5|302
1762318500000|2025-11-05 04:55:00|144613.4|144513.4|144649.5|144549.5|144655|144555|144592.4|144492.4|258
1762318800000|2025-11-05 05:00:00|144650|144550|144623.5|144523.5|144663|144563|144619|144519|310
1762319100000|2025-11-05 05:05:00|144622.5|144522.5|144564.1|144464.1|144623.5|144523.5|144540.1|144440.1|320
1762319400000|2025-11-05 05:10:00|144563.5|144463.5|144540.5|144440.5|144564|144464|144486.1|144386.1|226
1762319700000|2025-11-05 05:15:00|144540|144440|144510.1|144410.1|144576|144476|144510.1|144410.1|231
1762320000000|2025-11-05 05:20:00|144509.5|144409.5|144460.6|144360.6|144509.5|144409.5|144430|144330|292
1762320300000|2025-11-05 05:25:00|144457.2|144357.2|144404.1|144304.1|144471.1|144371.1|144388.5|144288.5|200
1762320600000|2025-11-05 05:30:00|144404|144304|144421|144321|144435|144335|144395|144295|214
1762320900000|2025-11-05 05:35:00|144415.5|144315.5|144385.1|144285.1|144435.5|144335.5|144349.5|144249.5|219
1762321200000|2025-11-05 05:40:00|144384.7|144284.7|144434.1|144334.1|144436.5|144336.5|144384.5|144284.5|260
1762321500000|2025-11-05 05:45:00|144434.5|144334.5|144487|144387|144493.5|144393.5|144423.5|144323.5|176
1762321800000|2025-11-05 05:50:00|144487.5|144387.5|144435|144335|144487.5|144387.5|144415|144315|170
1762322100000|2025-11-05 05:55:00|144435.5|144335.5|144490|144390|144506|144406|144425.5|144325.5|258
1762322400000|2025-11-05 06:00:00|144506.5|144406.5|144492.5|144392.5|144539|144439|144477|144377|266
1762322700000|2025-11-05 06:05:00|144489.5|144389.5|144480.1|144380.1|144506.5|144406.5|144441|144341|266
1762323000000|2025-11-05 06:10:00|144481.5|144381.5|144542.5|144442.5|144543.1|144443.1|144469.1|144369.1|265
1762323300000|2025-11-05 06:15:00|144547.5|144447.5|144625.5|144525.5|144640.1|144540.1|144547.5|144447.5|315
1762323600000|2025-11-05 06:20:00|144620.1|144520.1|144641.3|144541.3|144660.1|144560.1|144607.8|144507.8|253
1762323900000|2025-11-05 06:25:00|144645.1|144545.1|144792.5|144692.5|144815.1|144715.1|144640.1|144540.1|311
1762324200000|2025-11-05 06:30:00|144790.1|144690.1|144692|144592|144829.9|144706.5|144661.4|144486|291
1762324500000|2025-11-05 06:35:00|144753.9|144553.9|144670.1|144570.1|144760.1|144605|144670|144525.1|41
1762324800000|2025-11-05 06:40:00|144733.9|144533.9|144673.1|144573.1|144735|144575.1|144672.5|144525|15
1762325100000|2025-11-05 06:45:00|144734.9|144534.9|144605.9|144505.9|144738.2|144590.5|144605.9|144458.2|74
1762325400000|2025-11-05 06:50:00|144605.7|144505.7|144586.5|144486.5|144613.9|144513.9|144575.5|144475.5|66
1762325700000|2025-11-05 06:55:00|144585.1|144485.1|144611.5|144511.5|144671.5|144528.5|144584|144458.5|64
1762326000000|2025-11-05 07:00:00|144606.5|144506.5|144641.5|144541.5|144650.7|144550.7|144606.5|144506.5|79
1762326300000|2025-11-05 07:05:00|144641.9|144541.9|144644|144544|144645|144545|144628.5|144528.5|28
1762326600000|2025-11-05 07:10:00|144643.5|144543.5|144673.5|144573.5|144674.1|144574.1|144636.1|144536.1|51
1762326900000|2025-11-05 07:15:00|144675|144575|144734.3|144634.3|144735.1|144635.1|144674|144574|37
1762327200000|2025-11-05 07:20:00|144734.5|144634.5|144718|144618|144734.9|144634.9|144717.7|144617.7|52
1762327500000|2025-11-05 07:25:00|144718.1|144618.1|144697.8|144597.8|144725.1|144625.1|144695.1|144595.1|58
1762327800000|2025-11-05 07:30:00|144703.9|144603.9|144724.8|144524.8|144724.8|144613.9|144674.8|144524.8|72
1762328100000|2025-11-05 07:35:00|144714.8|144514.8|144695.9|144495.9|144714.8|144514.8|144694.8|144494.8|6
1762328400000|2025-11-05 07:40:00|144694.1|144494.1|144694.1|144494.1|144694.1|144494.1|144694.1|144494.1|1
1762328700000|2025-11-05 07:45:00|144686.1|144486.1|144676.1|144476.1|144692.9|144543.9|144635.1|144476.1|38
1762329000000|2025-11-05 07:50:00|144623.9|144523.9|144669.1|144469.1|144673.9|144525.1|144604.1|144469.1|24
1762329300000|2025-11-05 07:55:00|144673.9|144473.9|144674.9|144474.9|144674.9|144474.9|144666.1|144466.1|6
1762329600000|2025-11-05 08:00:00|144683.9|144483.9|144647.1|144547.1|144709.9|144557.8|144636.9|144471.1|34
1762329900000|2025-11-05 08:05:00|144646|144546|144459.7|144259.7|144660.5|144546.5|144459.1|144259.1|118
1762330200000|2025-11-05 08:10:00|144455.1|144255.1|144415.1|144215.1|144465.7|144265.7|144328.5|144177.1|77
1762330500000|2025-11-05 08:15:00|144414.1|144214.1|144351.9|144251.9|144414.1|144277.5|144322.5|144194.1|31
1762330800000|2025-11-05 08:20:00|144370.5|144270.5|144457.9|144357.9|144516.9|144368.9|144366.1|144266.1|55
1762331100000|2025-11-05 08:25:00|144454.5|144354.5|144417.1|144317.1|144461.9|144361.9|144412.1|144312.1|72
1762331400000|2025-11-05 08:30:00|144420.5|144320.5|144418|144318|144423|144323|144408|144308|20
1762331700000|2025-11-05 08:35:00|144423|144323|144423.1|144323.1|144455.1|144355.1|144409.1|144309.1|39
1762332000000|2025-11-05 08:40:00|144424.1|144324.1|144479.7|144279.7|144517.7|144378.5|144419.5|144279.7|31
1762332300000|2025-11-05 08:45:00|144475|144275|144340.2|144140.2|144475.1|144275.1|144329.6|144129.6|71
1762332600000|2025-11-05 08:50:00|144346.7|144146.7|144277.5|144077.5|144360.4|144160.4|144272.5|144072.5|57
1762332900000|2025-11-05 08:55:00|144246.2|144046.2|144350|144250|144356.5|144256.5|144225.1|144025.1|74
1762333200000|2025-11-05 09:00:00|144362|144262|144350|144250|144498|144343.5|144350|144208.5|164
1762333500000|2025-11-05 09:05:00|144350.5|144250.5|144350|144150|144362|144262|144309.5|144114.1|66
1762333800000|2025-11-05 09:10:00|144350.1|144150.1|144379.9|144179.9|144379.9|144179.9|144340|144140|32
1762334100000|2025-11-05 09:15:00|144382.4|144182.4|144414.3|144214.3|144452|144252|144382.4|144182.4|63
1762334400000|2025-11-05 09:20:00|144414.5|144214.5|144364.5|144264.5|144430.1|144264.5|144354.4|144202.4|57
1762334700000|2025-11-05 09:25:00|144364.8|144264.8|144335|144235|144364.8|144264.8|144326.1|144226.1|20
1762335000000|2025-11-05 09:30:00|144318.5|144218.5|144270.5|144170.5|144330.5|144230.5|144250.1|144110|85
1762335300000|2025-11-05 09:35:00|144268.5|144168.5|144257|144157|144273.1|144173.1|144230|144130|87
1762335600000|2025-11-05 09:40:00|144256.5|144156.5|144268.5|144168.5|144274.5|144174.5|144245|144145|31
1762335900000|2025-11-05 09:45:00|144269.5|144169.5|144375.5|144275.5|144413.5|144313.5|144269.5|144169.5|114
1762336200000|2025-11-05 09:50:00|144371.5|144271.5|144347.1|144247.1|144388.5|144288.5|144345.1|144245.1|87
1762336500000|2025-11-05 09:55:00|144400.1|144200.1|144389.6|144289.6|144406.1|144289.6|144353.2|144200|80
1762336800000|2025-11-05 10:00:00|144389.8|144289.8|144421.5|144321.5|144442.5|144342.5|144387.2|144287.2|128
1762337100000|2025-11-05 10:05:00|144421.1|144321.1|144445.1|144245.1|144500.1|144339.1|144311.5|144134.4|77
1762337400000|2025-11-05 10:10:00|144433.5|144233.5|144355.7|144255.7|144433.5|144259|144355.1|144189.3|43
1762337700000|2025-11-05 10:15:00|144353.2|144253.2|144358.3|144258.3|144358.8|144258.8|144353.2|144253.2|24
1762338000000|2025-11-05 10:20:00|144357.7|144257.7|144359.5|144259.5|144359.5|144259.5|144357.7|144257.7|10
1762338300000|2025-11-05 10:25:00|144409.5|144209.5|144359.5|144259.5|144409.5|144259.5|144359.5|144209.5|2
1762338600000|2025-11-05 10:30:00|144356.5|144256.5|144376|144276|144376|144276|144356.5|144256.5|66
1762338900000|2025-11-05 10:35:00|144376.5|144276.5|144363.5|144263.5|144407.5|144307.5|144363.5|144263.5|36
1762339200000|2025-11-05 10:40:00|144363.1|144263.1|144365|144265|144366.5|144266.5|144363|144263|15
1762339500000|2025-11-05 10:45:00|144365.5|144265.5|144363.5|144263.5|144366.5|144266.5|144363|144263|14
1762339800000|2025-11-05 10:50:00|144363|144263|144366|144266|144366.1|144266.1|144363|144263|14
1762340100000|2025-11-05 10:55:00|144365.5|144265.5|144365|144265|144367|144267|144361.5|144261.5|25
1762340400000|2025-11-05 11:00:00|144363|144263|144360.1|144260.1|144367|144267|144357.5|144257.5|24
1762340700000|2025-11-05 11:05:00|144365.1|144265.1|144507.1|144307.1|144507.5|144307.5|144365.1|144245.1|39
1762341000000|2025-11-05 11:10:00|144515.1|144315.1|144561.5|144361.5|144563.5|144363.5|144508.5|144308.5|32
1762341300000|2025-11-05 11:15:00|144562|144362|144460|144360|144562.1|144405|144458.5|144353.1|19
1762341600000|2025-11-05 11:20:00|144457.5|144357.5|144377.5|144277.5|144457.5|144357.5|144377.5|144277.5|16
1762341900000|2025-11-05 11:25:00|144380|144280|144385|144285|144385|144285|144380|144280|2
1762342500000|2025-11-05 11:35:00|144380.5|144280.5|144384.1|144284.1|144384.1|144284.1|144380.5|144280.5|3
1762342800000|2025-11-05 11:40:00|144380.1|144280.1|144380.1|144280.1|144380.1|144280.1|144380.1|144280.1|1
1762343100000|2025-11-05 11:45:00|144381.1|144281.1|144383.5|144283.5|144384.5|144284.5|144380|144280|10
1762343400000|2025-11-05 11:50:00|144380|144280|144375.5|144275.5|144382|144282|144373.5|144273.5|65
1762343700000|2025-11-05 11:55:00|144377.1|144277.1|144377.5|144277.5|144380.1|144280.1|144374.1|144274.1|57
1762344000000|2025-11-05 12:00:00|144376.5|144276.5|144437.1|144237.1|144439.1|144295|144376.5|144235.5|32
1762344300000|2025-11-05 12:05:00|144436.5|144236.5|144398.5|144198.5|144438|144238|144398.5|144198.5|17
1762344600000|2025-11-05 12:10:00|144398.1|144198.1|144395|144195|144399.1|144199.1|144395|144195|10
1762344900000|2025-11-05 12:15:00|144395.5|144195.5|144399.5|144199.5|144399.5|144199.5|144395|144195|11
1762345200000|2025-11-05 12:20:00|144399|144199|144399|144199|144399|144199|144395|144195|8
1762345500000|2025-11-05 12:25:00|144399.5|144199.5|144398.1|144198.1|144400|144200|144398.1|144198.1|6
1762345800000|2025-11-05 12:30:00|144398.5|144198.5|144396.5|144196.5|144399.1|144199.1|144396.5|144196.5|5
1762346100000|2025-11-05 12:35:00|144397.1|144197.1|144359|144159|144398.5|144198.5|144358|144158|18
1762346400000|2025-11-05 12:40:00|144359.1|144159.1|144326|144126|144364.4|144164.4|144323.8|144123.8|44
1762346700000|2025-11-05 12:45:00|144326.1|144126.1|144307.1|144107.1|144327|144127|144294|144094|30
1762347000000|2025-11-05 12:50:00|144307.5|144107.5|144307.3|144107.3|144317|144117|144295.1|144095.1|32
1762347300000|2025-11-05 12:55:00|144307.7|144107.7|144305|144105|144307.9|144107.9|144303.1|144103.1|23
1762347600000|2025-11-05 13:00:00|144305.5|144105.5|144310.1|144110.1|144316.5|144116.5|144305|144105|30
1762347900000|2025-11-05 13:05:00|144309.5|144109.5|144310.1|144110.1|144320.1|144120.1|144295.1|144095.1|35
1762348200000|2025-11-05 13:10:00|144310|144110|144370.4|144010.4|144370.4|144110.1|144286.9|144008.3|45
1762348500000|2025-11-05 13:15:00|144374.6|144014.6|144320|144120|144404.7|144133|144308|144014.6|85
1762348800000|2025-11-05 13:20:00|144335|144135|144305.1|144105.1|144335.5|144135.5|144287.5|144087.5|43
1762349100000|2025-11-05 13:25:00|144307.5|144107.5|144329|144129|144329|144129|144305.5|144105.5|15
1762349400000|2025-11-05 13:30:00|144330|144130|144350.5|144150.5|144350.5|144150.5|144329|144129|56
1762349700000|2025-11-05 13:35:00|144350|144150|144301.1|144101.1|144352|144152|144291.8|144091.8|29
1762350000000|2025-11-05 13:40:00|144303.5|144103.5|144286.2|144086.2|144310.5|144110.5|144285.7|144085.7|58
1762350300000|2025-11-05 13:45:00|144286|144086|144309.7|144109.7|144310.1|144110.1|144271.8|144071.8|86
1762350600000|2025-11-05 13:50:00|144310.1|144110.1|144310.1|144110.1|144310.5|144110.5|144310.1|144110.1|3
1762350900000|2025-11-05 13:55:00|144315.1|144115.1|144265|144165|144325.1|144165|144265|144110.1|27
1762351200000|2025-11-05 14:00:00|144265.5|144165.5|144270|144170|144277.5|144177.5|144265|144165|53
1762351500000|2025-11-05 14:05:00|144270.5|144170.5|144272.5|144172.5|144273|144173|144268|144168|19
1762351800000|2025-11-05 14:10:00|144256.8|144156.8|144256.5|144156.5|144264.5|144164.5|144250|144150|63
1762352100000|2025-11-05 14:15:00|144263|144163|144255|144155|144263.5|144163.5|144238|144138|85
1762352400000|2025-11-05 14:20:00|144254.3|144154.3|144257.5|144157.5|144259.3|144159.3|144247.4|144147.4|34
1762352700000|2025-11-05 14:25:00|144252.5|144152.5|144255|144155|144257.5|144157.5|144245|144145|28
1762353000000|2025-11-05 14:30:00|144258|144158|144265|144165|144272.5|144172.5|144241|144141|40
1762353300000|2025-11-05 14:35:00|144315|144115|144286|144086|144315|144115|144285.8|144085.8|56
1762353600000|2025-11-05 14:40:00|144286.2|144086.2|144385|144025|144385|144105|144286.2|144025|28
1762353900000|2025-11-05 14:45:00|144374.9|144014.9|144270.5|144070.5|144391.5|144117.5|144263|144014.9|45
1762354200000|2025-11-05 14:50:00|144271|144071|144218|144018|144279.8|144079.8|144212.5|144012.5|64
1762354500000|2025-11-05 14:55:00|144220|144020|144235|144035|144235|144035|144220|144020|15
1762354800000|2025-11-05 15:00:00|144280.1|144080.1|144338.1|144138.1|144411|144211|144280.1|144080.1|159
1762355100000|2025-11-05 15:05:00|144340.1|144140.1|144430.5|144230.5|144431.1|144231.1|144290.1|144090.1|164
1762355400000|2025-11-05 15:10:00|144430|144230|144400|144200|144458.5|144258.5|144398.5|144198.5|138
1762355700000|2025-11-05 15:15:00|144409|144209|144387.5|144187.5|144450|144250|144387.5|144187.5|95
1762356000000|2025-11-05 15:20:00|144389.5|144189.5|144379.5|144179.5|144421.5|144221.5|144357|144157|73
1762356300000|2025-11-05 15:25:00|144378.1|144178.1|144287.5|144087.5|144380|144180|144265.1|144065.1|73
1762356600000|2025-11-05 15:30:00|144290.1|144090.1|144240|144040|144290.1|144090.1|144240|144040|13
1762356900000|2025-11-05 15:35:00|144249|144049|144302|144102|144315.5|144115.5|144240|144040|51
1762357200000|2025-11-05 15:40:00|144300.5|144100.5|144310.5|144110.5|144335.1|144135.1|144300.5|144100.5|40
1762357500000|2025-11-05 15:45:00|144311.1|144111.1|144299.1|144099.1|144315.1|144115.1|144299.1|144099.1|20
1762357800000|2025-11-05 15:50:00|144300.1|144100.1|144315|144115|144315|144115|144298.5|144098.5|21
1762358100000|2025-11-05 15:55:00|144314.5|144114.5|144315.5|144115.5|144320|144120|144313.5|144113.5|45
1762358400000|2025-11-05 16:00:00|144315.1|144115.1|144335.1|144135.1|144336.1|144136.1|144290|144090|77
1762358700000|2025-11-05 16:05:00|144335|144135|144307.5|144107.5|144355|144155|144307.5|144107.5|44
1762359000000|2025-11-05 16:10:00|144310|144110|144315|144115|144320|144120|144289.5|144089.5|47
1762359300000|2025-11-05 16:15:00|144311|144111|144332.3|144132.3|144336.3|144136.3|144292.4|144092.4|42
1762359600000|2025-11-05 16:20:00|144335.1|144135.1|144319.5|144119.5|144350.1|144150.1|144319.5|144119.5|23
1762359900000|2025-11-05 16:25:00|144314|144114|144285.1|144085.1|144314|144114|144266.5|144066.5|55
1762360200000|2025-11-05 16:30:00|144286.1|144086.1|144298.1|144098.1|144298.1|144098.1|144286.1|144086.1|32
1762360500000|2025-11-05 16:35:00|144299.1|144099.1|144297|144097|144312|144112|144295|144095|79
1762360800000|2025-11-05 16:40:00|144287.5|144087.5|144205.5|144005.5|144298|144098|144197.9|143997.9|61
1762361100000|2025-11-05 16:45:00|144206|144006|144033|143833|144206|144006|144022.9|143822.9|103
1762361400000|2025-11-05 16:50:00|144030|143830|144020.7|143820.7|144040.7|143840.7|144018|143818|44
1762361700000|2025-11-05 16:55:00|144023.5|143823.5|144018|143818|144023.5|143823.5|143990|143790|41
1762362000000|2025-11-05 17:00:00|144017.5|143817.5|143895|143695|144020.1|143820.1|143867|143667|89
1762362300000|2025-11-05 17:05:00|143895.1|143695.1|143920|143720|143946|143746|143885.1|143685.1|49
1762362600000|2025-11-05 17:10:00|143916|143716|143893|143693|143916|143716|143890.5|143690.5|30
1762362900000|2025-11-05 17:15:00|143895|143695|143915|143715|143915|143715|143895|143695|24
1762363200000|2025-11-05 17:20:00|143922.5|143722.5|143915|143715|143922.5|143722.5|143915|143715|4
1762363500000|2025-11-05 17:25:00|143925|143725|143946.5|143746.5|143946.5|143746.5|143925|143725|7
1762363800000|2025-11-05 17:30:00|143947.5|143747.5|143948.5|143748.5|143965.1|143765.1|143947|143747|22
1762364100000|2025-11-05 17:35:00|143949.8|143749.8|143946|143746|143954|143754|143943.5|143743.5|34
1762364400000|2025-11-05 17:40:00|143945.5|143745.5|143942.5|143742.5|143948.5|143748.5|143938|143738|21
1762364700000|2025-11-05 17:45:00|143942|143742|143991.5|143791.5|143996|143796|143942|143742|72
1762365000000|2025-11-05 17:50:00|143992.5|143792.5|143994.5|143794.5|143997|143797|143991.5|143791.5|26
1762365300000|2025-11-05 17:55:00|143994.1|143794.1|143996.1|143796.1|143996.5|143796.5|143993.5|143793.5|8
1762365600000|2025-11-05 18:00:00|143995.5|143795.5|143988|143788|143998.5|143798.5|143988|143788|12
1762365900000|2025-11-05 18:05:00|143987.5|143787.5|143996.3|143796.3|143999.5|143799.5|143987.5|143787.5|8
1762366200000|2025-11-05 18:10:00|143995.3|143795.3|143997.2|143797.2|143997.2|143797.2|143995.3|143795.3|7
1762366500000|2025-11-05 18:15:00|143996.2|143796.2|143997|143797|143997.6|143797.6|143984.3|143784.3|32
1762366800000|2025-11-05 18:20:00|143996.5|143796.5|144000|143800|144004|143804|143994|143794|28
1762367100000|2025-11-05 18:25:00|143999.5|143799.5|144013.5|143813.5|144013.5|143813.5|143991|143791|24
1762367400000|2025-11-05 18:30:00|144019.5|143819.5|144015.5|143815.5|144033|143833|144010|143810|39
1762367700000|2025-11-05 18:35:00|144015|143815|144024.5|143824.5|144024.5|143824.5|143980.5|143780.5|32
1762368000000|2025-11-05 18:40:00|144026|143826|144026.5|143826.5|144027.5|143827.5|144025|143825|13
1762368300000|2025-11-05 18:45:00|144026|143826|144128.1|143928.1|144135|143935|144026|143826|36
1762368600000|2025-11-05 18:50:00|144123.9|143923.9|144075|143875|144129|143929|144075|143875|35
1762368900000|2025-11-05 18:55:00|144082.5|143882.5|144075|143875|144082.8|143882.8|144075|143875|4
1762369200000|2025-11-05 19:00:00|144074.5|143874.5|144040.9|143840.9|144074.5|143874.5|144030|143830|7
1762369500000|2025-11-05 19:05:00|144043.4|143843.4|144065.4|143865.4|144065.4|143865.4|144043.4|143843.4|23
1762369800000|2025-11-05 19:10:00|144066.3|143866.3|144064|143864|144066.3|143866.3|144059.3|143859.3|22
1762370100000|2025-11-05 19:15:00|144064.8|143864.8|144056.8|143856.8|144064.8|143864.8|144056.5|143856.5|15
1762370400000|2025-11-05 19:20:00|144056.9|143856.9|144038.5|143838.5|144056.9|143856.9|144037.1|143837.1|31
1762370700000|2025-11-05 19:25:00|144038.1|143838.1|144041.9|143841.9|144041.9|143841.9|144037.1|143837.1|11
1762371000000|2025-11-05 19:30:00|144038.9|143838.9|144043.3|143843.3|144044.1|143844.1|144038.9|143838.9|8
1762371300000|2025-11-05 19:35:00|144043.5|143843.5|144056.3|143856.3|144057.7|143857.7|144041.3|143841.3|17
1762371600000|2025-11-05 19:40:00|144056.1|143856.1|144033.9|143833.9|144056.1|143856.1|144033.1|143833.1|56
1762371900000|2025-11-05 19:45:00|144038.3|143838.3|144037.9|143837.9|144038.7|143838.7|144032.7|143832.7|57
1762372200000|2025-11-05 19:50:00|144037.1|143837.1|143966.5|143766.5|144038.7|143838.7|143966|143766|13
1762372500000|2025-11-05 19:55:00|143951.5|143751.5|143950|143750|143959.5|143759.5|143945|143745|10
1762387200000|2025-11-06 00:00:00|144164.1|143964.1|144189|144089|144251|144150|144119.1|143939.1|365
1762387500000|2025-11-06 00:05:00|144192|144092|144251|144151|144276.5|144176.5|144177|144077|453
1762387800000|2025-11-06 00:10:00|144249.5|144149.5|144265|144165|144305.5|144205.5|144234.5|144134.5|323
1762388100000|2025-11-06 00:15:00|144261.5|144161.5|144094.9|143994.9|144265.5|144165.5|144054.5|143954.5|406
1762388400000|2025-11-06 00:20:00|144094.5|143994.5|144165|144065|144172.2|144072.2|144065.8|143965.8|422
1762388700000|2025-11-06 00:25:00|144166.5|144066.5|144202.5|144102.5|144235.7|144135.7|144157|144057|312
1762389000000|2025-11-06 00:30:00|144204.5|144104.5|144247.8|144147.8|144283|144183|144180.3|144080.3|329
1762389300000|2025-11-06 00:35:00|144248|144148|144209.9|144109.9|144248|144148|144166.5|144066.5|310
1762389600000|2025-11-06 00:40:00|144205.1|144105.1|144225|144125|144274|144174|144191.5|144091.5|271
1762389900000|2025-11-06 00:45:00|144225.5|144125.5|144211.8|144111.8|144251.4|144151.4|144188.5|144088.5|225
1762390200000|2025-11-06 00:50:00|144213.9|144113.9|144250|144150|144260.1|144160.1|144198|144098|260
1762390500000|2025-11-06 00:55:00|144250.1|144150.1|144276.2|144176.2|144276.2|144176.2|144210.5|144110.5|207
1762390800000|2025-11-06 01:00:00|144288.9|144188.9|144352.1|144252.1|144367.5|144267.5|144278.4|144178.4|429
1762391100000|2025-11-06 01:05:00|144347.7|144247.7|144362.9|144262.9|144390.8|144290.8|144300.5|144200.5|360
1762391400000|2025-11-06 01:10:00|144362.7|144262.7|144393|144293|144398|144298|144356.5|144256.5|300
1762391700000|2025-11-06 01:15:00|144392.8|144292.8|144420.1|144320.1|144429.5|144329.5|144364|144264|338
1762392000000|2025-11-06 01:20:00|144421.5|144321.5|144384|144284|144442.5|144342.5|144365.5|144265.5|242
1762392300000|2025-11-06 01:25:00|144384.5|144284.5|144374.5|144274.5|144416.1|144316.1|144373.5|144273.5|252
1762392600000|2025-11-06 01:30:00|144372|144272|144399.5|144299.5|144403.5|144303.5|144344|144244|310
1762392900000|2025-11-06 01:35:00|144398.7|144298.7|144466.8|144366.8|144537|144437|144396.2|144296.2|393
1762393200000|2025-11-06 01:40:00|144464.6|144364.6|144341|144241|144483.5|144383.5|144340.5|144181.1|224
1762393500000|2025-11-06 01:45:00|144344|144244|144331|144231|144355|144255|144265.5|144165.5|268
1762393800000|2025-11-06 01:50:00|144336.5|144236.5|144357.5|144257.5|144390.1|144290.1|144306.5|144206.5|242
1762394100000|2025-11-06 01:55:00|144356.5|144256.5|144376.1|144276.1|144389.5|144289.5|144343.1|144243.1|220
1762394400000|2025-11-06 02:00:00|144373.5|144273.5|144389|144289|144401.7|144301.7|144351|144251|216
1762394700000|2025-11-06 02:05:00|144391|144291|144415.5|144315.5|144430.1|144330.1|144387.5|144287.5|288
1762395000000|2025-11-06 02:10:00|144416.5|144316.5|144373.5|144273.5|144440.1|144340.1|144363|144263|263
1762395300000|2025-11-06 02:15:00|144378.5|144278.5|144337.2|144237.2|144390|144290|144304.7|144204.7|236
1762395600000|2025-11-06 02:20:00|144337.4|144237.4|144403.5|144303.5|144404.8|144304.8|144337.3|144237.3|219
1762395900000|2025-11-06 02:25:00|144404|144304|144388.5|144288.5|144405|144305|144381.5|144281.5|119
1762396200000|2025-11-06 02:30:00|144387|144287|144357|144257|144423|144323|144348|144248|193
1762396500000|2025-11-06 02:35:00|144356.5|144256.5|144435|144335|144439.5|144339.5|144346.5|144246.5|171
1762396800000|2025-11-06 02:40:00|144441.5|144341.5|144473.9|144373.9|144482|144382|144435|144335|175
1762397100000|2025-11-06 02:45:00|144471.8|144371.8|144456|144356|144514|144414|144449.8|144349.8|205
1762397400000|2025-11-06 02:50:00|144453|144353|144491.7|144391.7|144500.9|144400.9|144451|144351|180
1762397700000|2025-11-06 02:55:00|144491.3|144391.3|144559.4|144459.4|144559.4|144459.4|144460|144360|186
1762398000000|2025-11-06 03:00:00|144570.1|144470.1|144577.1|144477.1|144580.1|144480.1|144492.1|144392.1|254
1762398300000|2025-11-06 03:05:00|144575.5|144475.5|144560.1|144460.1|144610.1|144510.1|144540|144440|200
1762398600000|2025-11-06 03:10:00|144560|144460|144497.5|144397.5|144564|144464|144497.5|144397.5|171
1762398900000|2025-11-06 03:15:00|144488|144388|144479|144379|144507.5|144407.5|144472.5|144372.5|133
1762399200000|2025-11-06 03:20:00|144479.3|144379.3|144420.2|144320.2|144484.6|144384.6|144398|144298|247
1762399500000|2025-11-06 03:25:00|144420.1|144320.1|144424.5|144324.5|144467.5|144367.5|144414.7|144314.7|210
1762399800000|2025-11-06 03:30:00|144425|144325|144453|144353|144472|144372|144397.5|144297.5|207
1762400100000|2025-11-06 03:35:00|144453.7|144353.7|144448|144348|144470.2|144370.2|144433|144333|150
1762400400000|2025-11-06 03:40:00|144448.5|144348.5|144466.5|144366.5|144473.1|144373.1|144440.1|144340.1|131
1762400700000|2025-11-06 03:45:00|144468.5|144368.5|144475|144375|144504.5|144404.5|144468.5|144368.5|90
1762401000000|2025-11-06 03:50:00|144470.5|144370.5|144433.9|144333.9|144470.5|144370.5|144431.1|144331.1|196
1762401300000|2025-11-06 03:55:00|144433.7|144333.7|144415|144315|144457.7|144357.7|144413.6|144313.6|166
1762401600000|2025-11-06 04:00:00|144415.6|144315.6|144399|144299|144423|144323|144396.1|144296.1|138
1762401900000|2025-11-06 04:05:00|144398.5|144298.5|144450.5|144350.5|144470|144370|144382.4|144282.4|158
1762402200000|2025-11-06 04:10:00|144449|144349|144349.5|144249.5|144449.3|144349.3|144348.3|144248.3|123
1762402500000|2025-11-06 04:15:00|144350.5|144250.5|144353|144253|144355.5|144255.5|144310|144210|226
1762402800000|2025-11-06 04:20:00|144353.5|144253.5|144464.5|144364.5|144465|144365|144353|144253|208
1762403100000|2025-11-06 04:25:00|144463|144363|144445|144345|144469.1|144369.1|144439.1|144339.1|137
1762403400000|2025-11-06 04:30:00|144459.5|144359.5|144470.1|144370.1|144470.5|144370.5|144430.5|144330.5|135
1762403700000|2025-11-06 04:35:00|144465|144365|144505.3|144405.3|144507.3|144407.3|144465|144365|71
1762404000000|2025-11-06 04:40:00|144507.3|144407.3|144548.8|144448.8|144553|144453|144500|144400|119
1762404300000|2025-11-06 04:45:00|144545|144445|144562|144462|144565|144465|144533|144433|103
1762404600000|2025-11-06 04:50:00|144568.5|144468.5|144573.9|144473.9|144586.1|144486.1|144532|144432|154
1762404900000|2025-11-06 04:55:00|144571.3|144471.3|144558|144458|144576.9|144476.9|144557.5|144457.5|122
1762405200000|2025-11-06 05:00:00|144559.5|144459.5|144535|144435|144569.3|144469.3|144512.5|144412.5|168
1762405500000|2025-11-06 05:05:00|144539|144439|144556.1|144456.1|144578|144478|144539|144439|140
1762405800000|2025-11-06 05:10:00|144555.3|144455.3|144561.5|144461.5|144592.5|144492.5|144552.5|144452.5|149
1762406100000|2025-11-06 05:15:00|144560.5|144460.5|144547.5|144447.5|144574.1|144474.1|144520|144420|131
1762406400000|2025-11-06 05:20:00|144548|144448|144536.5|144436.5|144557|144457|144517|144417|129
1762406700000|2025-11-06 05:25:00|144538|144438|144564.3|144464.3|144575.6|144475.6|144535.1|144435.1|143
1762407000000|2025-11-06 05:30:00|144560.7|144460.7|144631.3|144531.3|144631.3|144531.3|144557|144457|178
1762407300000|2025-11-06 05:35:00|144631.2|144531.2|144639.5|144539.5|144660.5|144560.5|144610.3|144510.3|199
1762407600000|2025-11-06 05:40:00|144640|144540|144665|144565|144681.5|144581.5|144632.9|144532.9|185
1762407900000|2025-11-06 05:45:00|144666|144566|144646|144546|144677.1|144577.1|144634.5|144534.5|126
1762408200000|2025-11-06 05:50:00|144646.5|144546.5|144633.5|144533.5|144652|144552|144616.5|144516.5|122
1762408500000|2025-11-06 05:55:00|144628.5|144528.5|144651.1|144551.1|144654.1|144554.1|144619.5|144519.5|138
1762408800000|2025-11-06 06:00:00|144655.1|144555.1|144563.5|144463.5|144665.1|144565.1|144559.1|144459.1|324
1762409100000|2025-11-06 06:05:00|144561|144461|144615.1|144515.1|144615.1|144515.1|144561|144461|219
1762409400000|2025-11-06 06:10:00|144613.5|144513.5|144630.5|144530.5|144645.1|144545.1|144589.4|144489.4|102
1762409700000|2025-11-06 06:15:00|144634|144534|144668.8|144568.8|144672.2|144572.2|144597.1|144497.1|200
1762410000000|2025-11-06 06:20:00|144669.5|144569.5|144660.1|144560.1|144680.9|144580.9|144650.2|144550.2|130
1762410300000|2025-11-06 06:25:00|144668.1|144568.1|144630.1|144530.1|144689.7|144589.7|144624|144524|284
1762410600000|2025-11-06 06:30:00|144625|144525|144642.1|144542.1|144647|144547|144620|144520|101
1762410900000|2025-11-06 06:35:00|144645|144545|144698.5|144598.5|144705.1|144605.1|144638.5|144538.5|72
1762411200000|2025-11-06 06:40:00|144698|144598|144668.5|144568.5|144698.5|144598.5|144668.5|144568.5|55
1762411500000|2025-11-06 06:45:00|144665|144565|144635.1|144535.1|144665|144565|144630|144530|40
1762411800000|2025-11-06 06:50:00|144634|144534|144671.5|144571.5|144671.8|144571.8|144632|144532|48
1762412100000|2025-11-06 06:55:00|144680.1|144580.1|144702.5|144602.5|144765.9|144616.9|144666.5|144552.1|75
1762412400000|2025-11-06 07:00:00|144703.5|144603.5|144748.2|144548.2|144754.5|144607.5|144695.5|144548.2|78
1762412700000|2025-11-06 07:05:00|144747.2|144547.2|144739.1|144639.1|144792.2|144665|144696.5|144547.2|101
1762413000000|2025-11-06 07:10:00|144738.9|144638.9|144730.1|144630.1|144739.3|144639.3|144722|144622|53
1762413300000|2025-11-06 07:15:00|144733.5|144633.5|144730.1|144630.1|144773.9|144640.1|144705.1|144561.1|37
1762413600000|2025-11-06 07:20:00|144720.4|144620.4|144715|144615|144720.4|144620.4|144711.3|144611.3|22
1762413900000|2025-11-06 07:25:00|144720|144620|144729.5|144629.5|144729.5|144629.5|144703.8|144603.8|47
1762414200000|2025-11-06 07:30:00|144730.1|144630.1|144729.5|144629.5|144730.1|144630.1|144727|144627|22
1762414500000|2025-11-06 07:35:00|144728.5|144628.5|144725.1|144625.1|144729.1|144629.1|144722.5|144622.5|18
1762414800000|2025-11-06 07:40:00|144710.9|144610.9|144726.1|144526.1|144756.1|144614.5|144705.1|144516.1|14
1762415100000|2025-11-06 07:45:00|144685.1|144585.1|144743.9|144543.9|144744.9|144585.1|144685.1|144536.1|7
1762415400000|2025-11-06 07:50:00|144744.9|144544.9|144695|144595|144760.1|144605.1|144692.5|144536.1|32
1762415700000|2025-11-06 07:55:00|144694.9|144594.9|144692.1|144592.1|144705.1|144605.1|144692.1|144592.1|34
1762416000000|2025-11-06 08:00:00|144691.1|144591.1|144673.9|144473.9|144736.9|144596.5|144629.8|144466.1|72
1762416300000|2025-11-06 08:05:00|144664.9|144464.9|144610.9|144510.9|144679.7|144544.3|144602.2|144462.5|85
1762416600000|2025-11-06 08:10:00|144610.1|144510.1|144573.9|144473.9|144643.9|144510.1|144564.5|144431.1|53
1762416900000|2025-11-06 08:15:00|144574.9|144474.9|144593.5|144493.5|144660.1|144509.8|144574.6|144439.9|62
1762417200000|2025-11-06 08:20:00|144593.8|144493.8|144626.1|144426.1|144640|144494.1|144579.8|144421.1|38
1762417500000|2025-11-06 08:25:00|144651.5|144451.5|144673.5|144473.5|144674|144498.5|144573.5|144408.2|95
1762417800000|2025-11-06 08:30:00|144671.5|144471.5|144665.1|144465.1|144672.1|144472.1|144650.1|144450.1|34
1762418100000|2025-11-06 08:35:00|144667.1|144467.1|144654.5|144454.5|144670.1|144470.1|144650.1|144450.1|36
1762418400000|2025-11-06 08:40:00|144653.5|144453.5|144723|144523|144732.1|144532.1|144653.1|144453.1|41
1762418700000|2025-11-06 08:45:00|144723.5|144523.5|144707.1|144507.1|144724.1|144524.1|144704.1|144504.1|31
1762419000000|2025-11-06 08:50:00|144668.5|144468.5|144573.5|144473.5|144668.5|144501.7|144572.4|144443.9|59
1762419300000|2025-11-06 08:55:00|144574.1|144474.1|144481.5|144381.5|144574.1|144474.1|144474.9|144374.9|64
1762419600000|2025-11-06 09:00:00|144482|144382|144489.9|144289.9|144565.1|144465.1|144446.5|144274.5|133
1762419900000|2025-11-06 09:05:00|144439.7|144339.7|144469.8|144369.8|144469.8|144369.8|144439.7|144339.7|56
1762420200000|2025-11-06 09:10:00|144469.4|144369.4|144595|144395|144605.5|144415.7|144469.4|144357.4|44
1762420500000|2025-11-06 09:15:00|144577.2|144377.2|144673.5|144473.5|144699.5|144499.5|144577.2|144377.2|32
1762420800000|2025-11-06 09:20:00|144674|144474|144675|144475|144683.2|144483.2|144673|144473|19
1762421100000|2025-11-06 09:25:00|144683.5|144483.5|144675|144475|144685|144485|144673|144473|14
1762421400000|2025-11-06 09:30:00|144674.5|144474.5|144664.4|144464.4|144674.5|144474.5|144654|144454|21
1762421700000|2025-11-06 09:35:00|144680|144480|144674.7|144474.7|144681.5|144481.5|144674.7|144474.7|5
1762422000000|2025-11-06 09:40:00|144665|144465|144620.1|144420.1|144673.8|144473.8|144613.5|144413.5|36
1762422300000|2025-11-06 09:45:00|144627.5|144427.5|144673.5|144473.5|144676.1|144476.1|144627.5|144427.5|23
1762422600000|2025-11-06 09:50:00|144673.1|144473.1|144715|144515|144720.5|144520.5|144670|144470|53
1762422900000|2025-11-06 09:55:00|144710.1|144510.1|144716.5|144516.5|144716.6|144516.6|144704.1|144504.1|20
1762423200000|2025-11-06 10:00:00|144716.1|144516.1|144731.8|144531.8|144737.5|144537.5|144710.3|144510.3|48
1762423500000|2025-11-06 10:05:00|144732.8|144532.8|144715.1|144515.1|144733.4|144533.4|144715|144515|18
1762423800000|2025-11-06 10:10:00|144713.5|144513.5|144624.1|144524.1|144713.5|144524.1|144623.5|144470.1|19
1762424100000|2025-11-06 10:15:00|144623.5|144523.5|144617.1|144517.1|144673.5|144523.5|144615|144473.5|19
1762424400000|2025-11-06 10:20:00|144616.5|144516.5|144615.5|144515.5|144617.1|144517.1|144615.1|144515.1|16
1762424700000|2025-11-06 10:25:00|144616.5|144516.5|144621.7|144521.7|144622.6|144522.6|144616|144516|27
1762425000000|2025-11-06 10:30:00|144621.8|144521.8|144621.2|144521.2|144624|144524|144619.2|144519.2|18
1762425300000|2025-11-06 10:35:00|144618.4|144518.4|144653|144553|144657|144557|144614.7|144514.7|20
1762425600000|2025-11-06 10:40:00|144653.5|144553.5|144642.8|144542.8|144653.5|144553.5|144642.8|144542.8|17
1762425900000|2025-11-06 10:45:00|144642.2|144542.2|144642.4|144542.4|144645|144545|144640|144540|35
1762426200000|2025-11-06 10:50:00|144642.3|144542.3|144630.8|144530.8|144642.6|144542.6|144629.3|144529.3|12
1762426500000|2025-11-06 10:55:00|144631|144531|144607.5|144507.5|144632.5|144532.5|144607|144507|30
1762426800000|2025-11-06 11:00:00|144607|144507|144555|144455|144607.5|144507.5|144545|144445|37
1762427100000|2025-11-06 11:05:00|144565.5|144465.5|144574|144474|144579.1|144479.1|144565.5|144465.5|15
1762427400000|2025-11-06 11:10:00|144575.5|144475.5|144575.5|144475.5|144576.1|144476.1|144574|144474|4
1762427700000|2025-11-06 11:15:00|144577.1|144477.1|144577.1|144477.1|144582.1|144482.1|144576.5|144476.5|9
1762428000000|2025-11-06 11:20:00|144576.5|144476.5|144654|144454|144654|144477.5|144576.1|144449.1|11
1762428300000|2025-11-06 11:25:00|144651|144451|144646.8|144446.8|144651|144451|144643.5|144443.5|5
1762428600000|2025-11-06 11:30:00|144648|144448|144650|144450|144650.4|144450.4|144647.7|144447.7|9
1762428900000|2025-11-06 11:35:00|144650.5|144450.5|144598.5|144498.5|144650.5|144499.1|144596|144446.5|24
1762429200000|2025-11-06 11:40:00|144598|144498|144596.5|144496.5|144598|144498|144555|144455|31
1762429500000|2025-11-06 11:45:00|144597|144497|144645.7|144445.7|144648.7|144498.6|144593.4|144442.4|13
1762429800000|2025-11-06 11:50:00|144645.6|144445.6|144645.6|144445.6|144645.6|144445.6|144642|144442|6
1762430100000|2025-11-06 11:55:00|144642.6|144442.6|144645.6|144445.6|144645.6|144445.6|144638.6|144438.6|15
1762430400000|2025-11-06 12:00:00|144645.7|144445.7|144644.4|144444.4|144646.6|144446.6|144640.4|144440.4|12
1762430700000|2025-11-06 12:05:00|144645.6|144445.6|144596.6|144496.6|144645.6|144496.6|144589.3|144442.2|56
1762431000000|2025-11-06 12:10:00|144592.2|144492.2|144563.2|144463.2|144595.6|144495.6|144563.2|144463.2|45
1762431300000|2025-11-06 12:15:00|144563.9|144463.9|144563.7|144463.7|144568.6|144468.6|144560.5|144460.5|77
1762431600000|2025-11-06 12:20:00|144562.3|144462.3|144563.7|144463.7|144575.6|144475.6|144558.5|144458.5|86
1762431900000|2025-11-06 12:25:00|144558.5|144458.5|144518.4|144418.4|144588.5|144468.6|144513|144384.7|82
1762432200000|2025-11-06 12:30:00|144518.2|144418.2|144508.5|144408.5|144519.1|144419.1|144506.5|144406.5|20
1762432500000|2025-11-06 12:35:00|144506.5|144406.5|144467.7|144367.7|144506.5|144406.5|144445|144345|55
1762432800000|2025-11-06 12:40:00|144468.5|144368.5|144524.1|144424.1|144598.1|144445|144468|144350.6|69
1762433100000|2025-11-06 12:45:00|144522.6|144422.6|144521|144421|144545|144445|144512.3|144412.3|44
1762433400000|2025-11-06 12:50:00|144522|144422|144483|144383|144537.5|144437.5|144468.7|144368.7|105
1762433700000|2025-11-06 12:55:00|144485|144385|144483|144383|144505|144405|144481.5|144381.5|48
1762434000000|2025-11-06 13:00:00|144487|144387|144488.5|144288.5|144497.4|144393.5|144476|144285|60
1762434300000|2025-11-06 13:05:00|144488.1|144288.1|144484.1|144284.1|144492.1|144343.5|144437|144281.5|33
1762434600000|2025-11-06 13:10:00|144484.5|144284.5|144482.5|144282.5|144518.5|144318.5|144480.1|144280.1|27
1762434900000|2025-11-06 13:15:00|144472.5|144272.5|144433|144333|144482.5|144333|144420|144265.5|21
1762435200000|2025-11-06 13:20:00|144433.1|144333.1|144435|144335|144487|144336.5|144433.1|144283|28
1762435500000|2025-11-06 13:25:00|144434.5|144334.5|144442|144342|144442|144342|144430|144330|26
1762435800000|2025-11-06 13:30:00|144430|144330|144420.5|144320.5|144436.7|144336.7|144416.5|144316.5|48
1762436100000|2025-11-06 13:35:00|144411.5|144311.5|144397.5|144297.5|144418.5|144318.5|144383|144283|57
1762436400000|2025-11-06 13:40:00|144398.5|144298.5|144365.1|144265.1|144406.5|144306.5|144355.2|144255.2|59
1762436700000|2025-11-06 13:45:00|144364|144264|144336.8|144236.8|144370|144270|144315|144215|71
1762437000000|2025-11-06 13:50:00|144339.1|144239.1|144325.5|144225.5|144400.4|144250.9|144319.5|144187.8|42
1762437300000|2025-11-06 13:55:00|144310.5|144210.5|144340.5|144240.5|144345|144245|144310|144210|68
1762437600000|2025-11-06 14:00:00|144340|144240|144394.9|144294.9|144450|144300|144340|144219.9|33
1762437900000|2025-11-06 14:05:00|144400|144300|144401.5|144301.5|144405|144305|144393.9|144293.9|48
1762438200000|2025-11-06 14:10:00|144400|144300|144470.5|144270.5|144471.1|144301.5|144400|144250.1|50
1762438500000|2025-11-06 14:15:00|144470.1|144270.1|144460|144260|144472.5|144272.5|144460|144260|52
1762438800000|2025-11-06 14:20:00|144460.5|144260.5|144487.7|144287.7|144508.1|144308.1|144460.5|144260.5|40
1762439100000|2025-11-06 14:25:00|144490|144290|144495|144295|144495|144295|144475|144275|16
1762439400000|2025-11-06 14:30:00|144490|144290|144513.3|144313.3|144526|144326|144485|144285|78
1762439700000|2025-11-06 14:35:00|144520|144320|144518|144318|144521.5|144321.5|144505|144305|46
1762440000000|2025-11-06 14:40:00|144520|144320|144559.1|144459.1|144571.5|144471.5|144520|144320|108
1762440300000|2025-11-06 14:45:00|144560|144460|144553.5|144453.5|144625.5|144525.5|144540|144440|90
1762440600000|2025-11-06 14:50:00|144554|144454|144599.1|144499.1|144606.3|144506.3|144548|144448|67
1762440900000|2025-11-06 14:55:00|144649.1|144449.1|144673|144573|144713.5|144574.5|144649|144449.1|104
1762441200000|2025-11-06 15:00:00|144675|144575|144773.5|144673.5|144785|144685|144647.5|144547.5|93
1762441500000|2025-11-06 15:05:00|144775|144675|144649.5|144549.5|144775|144675|144648.5|144548.5|131
1762441800000|2025-11-06 15:10:00|144654.5|144554.5|144676.5|144576.5|144676.5|144576.5|144613.2|144513.2|57
1762442100000|2025-11-06 15:15:00|144673.5|144573.5|144624.1|144524.1|144684|144584|144620|144520|104
1762442400000|2025-11-06 15:20:00|144624.5|144524.5|144571.5|144471.5|144630.1|144530.1|144553.5|144406.5|71
1762442700000|2025-11-06 15:25:00|144572|144472|144633|144533|144633|144533|144566.5|144466.5|31
1762443000000|2025-11-06 15:30:00|144638|144538|144733|144633|144743.8|144643.8|144638|144500.1|53
1762443300000|2025-11-06 15:35:00|144733.5|144633.5|145130|144930|145175|144975|144732|144632|158
1762443600000|2025-11-06 15:40:00|145127.7|144927.7|145112|144912|145145.1|144960|145046.5|144880.8|40
1762443900000|2025-11-06 15:45:00|145110.8|144910.8|145020.1|144820.1|145118.1|144918.1|145011|144811|36
1762444200000|2025-11-06 15:50:00|145017.3|144817.3|144985|144785|145017.3|144817.3|144985|144785|15
1762444500000|2025-11-06 15:55:00|144980.5|144780.5|144970|144770|144980.5|144780.5|144957.5|144757.5|43
1762444800000|2025-11-06 16:00:00|144965|144765|144965|144765|144970|144770|144957.5|144757.5|5
1762445100000|2025-11-06 16:05:00|144962.5|144762.5|145075.1|144875.1|145104|144904|144960|144760|55
1762445400000|2025-11-06 16:10:00|145075|144875|144980.1|144780.1|145107|144907|144980.1|144780.1|84
1762445700000|2025-11-06 16:15:00|144975.1|144775.1|144970|144770|144981.5|144781.5|144953.2|144753.2|36
1762446000000|2025-11-06 16:20:00|144969.5|144769.5|144918.8|144818.8|144969.5|144818.8|144892|144745|45
1762446300000|2025-11-06 16:25:00|144917.2|144817.2|144928.4|144828.4|144946.8|144846.8|144916.2|144816.2|101
1762446600000|2025-11-06 16:30:00|144928.3|144828.3|144858|144758|144929.7|144829.7|144854|144754|49
1762446900000|2025-11-06 16:35:00|144843|144743|144765|144665|144856.1|144756.1|144765|144665|65
1762447200000|2025-11-06 16:40:00|144763.5|144663.5|144824.5|144724.5|144828.7|144728.7|144763|144663|78
1762447500000|2025-11-06 16:45:00|144825|144725|144805.6|144705.6|144825.8|144725.8|144804|144704|73
1762447800000|2025-11-06 16:50:00|144805.2|144705.2|144753.9|144653.9|144805.6|144705.6|144732.5|144632.5|106
1762448100000|2025-11-06 16:55:00|144753.7|144653.7|144840|144640|144848.5|144688|144741.7|144632|98
1762448400000|2025-11-06 17:00:00|144838.5|144638.5|144738.1|144638.1|144838.5|144676.5|144733.5|144633.5|50
1762448700000|2025-11-06 17:05:00|144736.5|144636.5|144734.1|144634.1|144738.1|144638.1|144733.5|144633.5|24
1762449000000|2025-11-06 17:10:00|144736.1|144636.1|144709.3|144609.3|144736.1|144636.1|144706.3|144606.3|54
1762449300000|2025-11-06 17:15:00|144709.6|144609.6|144710.9|144610.9|144715.3|144615.3|144701|144601|55
1762449600000|2025-11-06 17:20:00|144713.7|144613.7|144804.9|144604.9|144829.8|144629.8|144712.1|144561.3|51
1762449900000|2025-11-06 17:25:00|144802.9|144602.9|144811.9|144611.9|144833.5|144633.5|144802.9|144602.9|31
1762450200000|2025-11-06 17:30:00|144815.1|144615.1|144745|144545|144815.1|144615.1|144745|144545|52
1762450500000|2025-11-06 17:35:00|144744.5|144544.5|144762.5|144562.5|144762.5|144562.5|144740|144540|15
1762450800000|2025-11-06 17:40:00|144755|144555|144734.7|144534.7|144755|144555|144724.7|144524.7|33
1762451100000|2025-11-06 17:45:00|144734.6|144534.6|144722.1|144522.1|144740|144540|144721|144521|52
1762451400000|2025-11-06 17:50:00|144712.1|144512.1|144691|144491|144725.1|144525.1|144675|144475|66
1762451700000|2025-11-06 17:55:00|144691.3|144491.3|144697|144497|144702.5|144502.5|144691.3|144491.3|46
1762452000000|2025-11-06 18:00:00|144699|144499|144704.5|144504.5|144709.5|144509.5|144695|144495|27
1762452300000|2025-11-06 18:05:00|144707|144507|144719.5|144519.5|144725|144525|144704|144504|47
1762452600000|2025-11-06 18:10:00|144720|144520|144716.4|144516.4|144720.4|144520.4|144697|144497|53
1762452900000|2025-11-06 18:15:00|144715.5|144515.5|144693.1|144493.1|144715.5|144515.5|144693.1|144493.1|30
1762453200000|2025-11-06 18:20:00|144692.5|144492.5|144680.1|144480.1|144692.5|144492.5|144677.1|144477.1|19
1762453500000|2025-11-06 18:25:00|144682.1|144482.1|144643.1|144443.1|144682.1|144482.1|144634.5|144434.5|42
1762453800000|2025-11-06 18:30:00|144645.1|144445.1|144635.1|144435.1|144645.1|144445.1|144635.1|144435.1|20
1762454100000|2025-11-06 18:35:00|144633.1|144433.1|144635|144435|144642.1|144442.1|144633.1|144433.1|24
1762454400000|2025-11-06 18:40:00|144631.5|144431.5|144619|144419|144637|144437|144619|144419|25
1762454700000|2025-11-06 18:45:00|144620|144420|144610|144410|144620.5|144420.5|144590|144390|19
1762455300000|2025-11-06 18:55:00|144609.9|144409.9|144610|144410|144610|144410|144609.9|144409.9|4
1762455600000|2025-11-06 19:00:00|144610.1|144410.1|144609.9|144409.9|144610.1|144410.1|144608.5|144408.5|9
1762455900000|2025-11-06 19:05:00|144609.7|144409.7|144592.1|144392.1|144609.7|144409.7|144580.1|144380.1|31
1762456200000|2025-11-06 19:10:00|144589.5|144389.5|144595.1|144395.1|144600.3|144400.3|144589.3|144389.3|28
1762456500000|2025-11-06 19:15:00|144594|144394|144589.5|144389.5|144605|144405|144589.5|144389.5|18
1762456800000|2025-11-06 19:20:00|144589.1|144389.1|144580.1|144380.1|144589.1|144389.1|144579.9|144379.9|3
1762457100000|2025-11-06 19:25:00|144575.1|144375.1|144581.9|144381.9|144581.9|144381.9|144575.1|144375.1|33
1762457400000|2025-11-06 19:30:00|144579.9|144379.9|144550.1|144350.1|144585.1|144385.1|144545.1|144345.1|28
1762457700000|2025-11-06 19:35:00|144550|144350|144569.7|144369.7|144570|144370|144547|144347|29
1762458000000|2025-11-06 19:40:00|144569.6|144369.6|144608.5|144408.5|144613.5|144413.5|144569.5|144369.5|43
1762458300000|2025-11-06 19:45:00|144622|144422|144658.3|144458.3|144680.1|144480.1|144621.2|144421.2|52
1762458600000|2025-11-06 19:50:00|144659.1|144459.1|144645.9|144445.9|144659.3|144459.3|144643.9|144443.9|30
1762458900000|2025-11-06 19:55:00|144644.9|144444.9|144626.7|144426.7|144646|144446|144620.3|144420.3|41
1762473600000|2025-11-07 00:00:00|144853|144493|144538|144438|144865.6|144678.5|144535|144435|481
1762473900000|2025-11-07 00:05:00|144531.5|144431.5|144741.5|144641.5|144764|144664|144531.5|144431.5|520
1762474200000|2025-11-07 00:10:00|144739.5|144639.5|144765.5|144665.5|144875|144730.1|144680.5|144580.5|497
1762474500000|2025-11-07 00:15:00|144767.1|144667.1|144866.8|144766.8|144926.5|144826.5|144766.5|144666.5|576
1762474800000|2025-11-07 00:20:00|144870.5|144770.5|144830.1|144730.1|144873.5|144773.5|144806|144706|522
1762475100000|2025-11-07 00:25:00|144830.5|144730.5|144875|144775|144935.1|144835.1|144821.2|144721.2|451
1762475400000|2025-11-07 00:30:00|144876.5|144776.5|144771.5|144671.5|144914.5|144814.5|144771.5|144671.5|438
1762475700000|2025-11-07 00:35:00|144768.5|144668.5|144868.5|144768.5|144876.5|144776.5|144768.5|144668.5|310
1762476000000|2025-11-07 00:40:00|144868.1|144768.1|144895.5|144795.5|144911.5|144811.5|144857.5|144757.5|194
1762476300000|2025-11-07 00:45:00|144896|144796|144911.1|144811.1|144944|144844|144840|144740|405
1762476600000|2025-11-07 00:50:00|144917.5|144817.5|144931|144831|144996.1|144896.1|144887.1|144787.1|387
1762476900000|2025-11-07 00:55:00|144930|144830|144928|144828|144960.8|144860.8|144882.5|144782.5|336
1762477200000|2025-11-07 01:00:00|144933|144833|144949.1|144849.1|144991.5|144891.5|144905|144805|420
1762477500000|2025-11-07 01:05:00|144950.1|144850.1|145019.1|144919.1|145040.1|144940.1|144948.1|144848.1|429
1762477800000|2025-11-07 01:10:00|145018.5|144918.5|145020.5|144920.5|145031.5|144931.5|144984.5|144884.5|384
1762478100000|2025-11-07 01:15:00|145020.1|144920.1|144880.1|144780.1|145020.1|144920.1|144878.2|144778.2|318
1762478400000|2025-11-07 01:20:00|144878.5|144778.5|145030.2|144930.2|145033.5|144933.5|144877.9|144777.9|392
1762478700000|2025-11-07 01:25:00|145032|144932|145015|144915|145098.5|144998.5|144996.5|144896.5|424
1762479000000|2025-11-07 01:30:00|145011.9|144911.9|145072.5|144972.5|145096.5|144996.5|145009.7|144909.7|440
1762479300000|2025-11-07 01:35:00|145073.5|144973.5|145305.5|145205.5|145375.5|145275.5|145073.5|144973.5|539
1762479600000|2025-11-07 01:40:00|145306|145206|145241.1|145141.1|145383.9|145266.5|145170.5|145070.5|454
1762479900000|2025-11-07 01:45:00|145239.5|145139.5|145352.2|145252.2|145358.3|145258.3|145218|145118|381
1762480200000|2025-11-07 01:50:00|145352.5|145252.5|145290.5|145190.5|145386.6|145286.6|145283|145183|404
1762480500000|2025-11-07 01:55:00|145291.1|145191.1|145312.4|145212.4|145353.5|145235.8|145223.5|145123.5|341
1762480800000|2025-11-07 02:00:00|145312.7|145212.7|145311.1|145211.1|145373.9|145253.5|145260|145114.5|350
1762481100000|2025-11-07 02:05:00|145317.1|145217.1|145245.5|145145.5|145329.4|145229.4|145243.1|145143.1|266
1762481400000|2025-11-07 02:10:00|145244.9|145144.9|145318.5|145218.5|145358.5|145258.5|145244.9|145144.9|294
1762481700000|2025-11-07 02:15:00|145325|145225|145329.5|145229.5|145380|145280|145291.5|145191.5|323
1762482000000|2025-11-07 02:20:00|145330.1|145230.1|145304.6|145204.6|145334.5|145234.5|145293.5|145193.5|221
1762482300000|2025-11-07 02:25:00|145308.5|145208.5|145483.5|145383.5|145484.5|145384.5|145297|145197|293
1762482600000|2025-11-07 02:30:00|145483|145383|145494.9|145394.9|145544.3|145444.3|145452|145352|365
1762482900000|2025-11-07 02:35:00|145490.2|145390.2|145505.5|145405.5|145528.5|145428.5|145430.5|145330.5|284
1762483200000|2025-11-07 02:40:00|145504|145404|145475.1|145375.1|145525.5|145425.5|145450.5|145350.5|323
1762483500000|2025-11-07 02:45:00|145475.5|145375.5|145421.5|145321.5|145477.1|145377.1|145403.5|145303.5|294
1762483800000|2025-11-07 02:50:00|145416.1|145316.1|145463.2|145363.2|145493.1|145393.1|145390.1|145290.1|309
1762484100000|2025-11-07 02:55:00|145465|145365|145396.5|145296.5|145479.1|145379.1|145396.5|145296.5|230
1762484400000|2025-11-07 03:00:00|145394.1|145294.1|145480.1|145380.1|145491.5|145391.5|145394.1|145294.1|228
1762484700000|2025-11-07 03:05:00|145480.5|145380.5|145438.5|145338.5|145492.5|145392.5|145438.3|145338.3|219
1762485000000|2025-11-07 03:10:00|145442|145342|145475|145375|145494|145394|145436.5|145336.5|282
1762485300000|2025-11-07 03:15:00|145475.2|145375.2|145487.1|145387.1|145501.1|145401.1|145446|145346|278
1762485600000|2025-11-07 03:20:00|145487|145387|145462.1|145362.1|145494.5|145394.5|145440|145340|192
1762485900000|2025-11-07 03:25:00|145462|145362|145491.4|145391.4|145499|145399|145462|145362|180
1762486200000|2025-11-07 03:30:00|145490.5|145390.5|145506.5|145406.5|145536.1|145436.1|145486.8|145386.8|297
1762486500000|2025-11-07 03:35:00|145508.1|145408.1|145511.5|145411.5|145520.1|145420.1|145467.1|145367.1|304
1762486800000|2025-11-07 03:40:00|145514.2|145414.2|145547|145447|145593.5|145480|145512|145393.5|284
1762487100000|2025-11-07 03:45:00|145547.2|145447.2|145546.5|145446.5|145573|145473|145541|145441|230
1762487400000|2025-11-07 03:50:00|145550.1|145450.1|145577.8|145477.8|145583.1|145483.1|145536.5|145436.5|255
1762487700000|2025-11-07 03:55:00|145578.5|145478.5|145538.5|145438.5|145597.5|145497.5|145538.1|145438.1|185
1762488000000|2025-11-07 04:00:00|145539.1|145439.1|145569.5|145469.5|145603.1|145503.1|145530.5|145430.5|311
1762488300000|2025-11-07 04:05:00|145568.5|145468.5|145587.5|145487.5|145590.1|145490.1|145562.5|145462.5|257
1762488600000|2025-11-07 04:10:00|145587.3|145487.3|145581.5|145481.5|145598|145498|145578.5|145478.5|230
1762488900000|2025-11-07 04:15:00|145580.1|145480.1|145463.1|145363.1|145582|145482|145425|145325|285
1762489200000|2025-11-07 04:20:00|145465.3|145365.3|145525.5|145425.5|145525.5|145425.5|145465.3|145365.3|311
1762489500000|2025-11-07 04:25:00|145528.5|145428.5|145465.4|145365.4|145557.1|145457.1|145465.4|145365.4|218
1762489800000|2025-11-07 04:30:00|145467.2|145367.2|145492.4|145392.4|145506.8|145406.8|145467.2|145367.2|175
1762490100000|2025-11-07 04:35:00|145493.5|145393.5|145518.5|145418.5|145530.1|145430.1|145487|145387|282
1762490400000|2025-11-07 04:40:00|145519.1|145419.1|145538|145438|145542.1|145442.1|145514.5|145414.5|153
1762490700000|2025-11-07 04:45:00|145538.5|145438.5|145537.5|145437.5|145550.1|145450.1|145523.5|145423.5|140
1762491000000|2025-11-07 04:50:00|145540.1|145440.1|145557.5|145457.5|145570.1|145470.1|145536.5|145436.5|164
1762491300000|2025-11-07 04:55:00|145557.1|145457.1|145580|145480|145593|145493|145548.1|145448.1|212
1762491600000|2025-11-07 05:00:00|145579|145479|145521.5|145421.5|145592.5|145492.5|145517|145417|246
1762491900000|2025-11-07 05:05:00|145522|145422|145518.5|145418.5|145523.1|145423.1|145466.5|145366.5|241
1762492200000|2025-11-07 05:10:00|145520.1|145420.1|145516.5|145416.5|145535.1|145435.1|145497|145397|172
1762492500000|2025-11-07 05:15:00|145518.1|145418.1|145500|145400|145542.5|145442.5|145495|145395|193
1762492800000|2025-11-07 05:20:00|145499.5|145399.5|145488.1|145388.1|145516.5|145416.5|145448.5|145348.5|205
1762493100000|2025-11-07 05:25:00|145487.5|145387.5|145468.5|145368.5|145491.5|145391.5|145448|145348|123
1762493400000|2025-11-07 05:30:00|145468|145368|145459|145359|145479.5|145379.5|145408|145308|212
1762493700000|2025-11-07 05:35:00|145459.2|145359.2|145500.5|145400.5|145514.7|145414.7|145442|145342|211
1762494000000|2025-11-07 05:40:00|145500|145400|145540.2|145440.2|145540.3|145440.3|145500|145400|208
1762494300000|2025-11-07 05:45:00|145538.5|145438.5|145561.5|145461.5|145562|145462|145535.5|145435.5|136
1762494600000|2025-11-07 05:50:00|145562|145462|145554.4|145454.4|145562|145462|145530.4|145430.4|187
1762494900000|2025-11-07 05:55:00|145559.5|145459.5|145483|145383|145559.5|145459.5|145459.4|145359.4|237
1762495200000|2025-11-07 06:00:00|145478.5|145378.5|145518.5|145418.5|145535.5|145435.5|145470|145370|229
1762495500000|2025-11-07 06:05:00|145517.5|145417.5|145524.5|145424.5|145530|145430|145476.5|145376.5|170
1762495800000|2025-11-07 06:10:00|145525.5|145425.5|145522.1|145422.1|145536.1|145436.1|145478|145378|229
1762496100000|2025-11-07 06:15:00|145519|145419|145643|145543|145643.5|145543.5|145516.1|145416.1|173
1762496400000|2025-11-07 06:20:00|145651.5|145551.5|145633.8|145533.8|145694.9|145594.9|145620.2|145520.2|268
1762496700000|2025-11-07 06:25:00|145634|145534|145576.4|145476.4|145650.3|145550.3|145538.5|145438.5|352
1762497000000|2025-11-07 06:30:00|145572.9|145472.9|145551.1|145451.1|145626|145526|145523.1|145394.5|263
1762497300000|2025-11-07 06:35:00|145552.5|145452.5|145517.8|145417.8|145604.8|145460.1|145513.1|145360.9|119
1762497600000|2025-11-07 06:40:00|145517.2|145417.2|145550.5|145450.5|145554.5|145454.5|145514.7|145414.7|95
1762497900000|2025-11-07 06:45:00|145550|145450|145567.5|145467.5|145569.1|145469.1|145549.5|145449.5|69
1762498200000|2025-11-07 06:50:00|145568.1|145468.1|145647.5|145547.5|145709.9|145548.1|145567.5|145444.5|133
1762498500000|2025-11-07 06:55:00|145647.3|145547.3|145722.5|145622.5|145733.9|145625.9|145643.1|145525.5|152
1762498800000|2025-11-07 07:00:00|145721.2|145621.2|145673.1|145573.1|145721.2|145621.2|145660.1|145560.1|72
1762499100000|2025-11-07 07:05:00|145673.5|145573.5|145675.1|145575.1|145677.1|145577.1|145662.5|145562.5|52
1762499400000|2025-11-07 07:10:00|145666.1|145566.1|145626|145426|145695.5|145566.1|145565|145389.5|94
1762499700000|2025-11-07 07:15:00|145624.9|145424.9|145530.1|145430.1|145626.9|145477.9|145509.1|145364|37
1762500000000|2025-11-07 07:20:00|145534.5|145434.5|145516.6|145416.6|145586.6|145436.3|145507.1|145376.1|53
1762500300000|2025-11-07 07:25:00|145508.1|145408.1|145534.1|145434.1|145534.5|145434.5|145508.1|145408.1|37
1762500600000|2025-11-07 07:30:00|145533.5|145433.5|145592.1|145392.1|145592.1|145446.9|145516.1|145392.1|52
1762500900000|2025-11-07 07:35:00|145603.9|145403.9|145636.1|145436.1|145653.9|145473.9|145573.9|145403.9|6
1762501200000|2025-11-07 07:40:00|145643.9|145443.9|145672.1|145472.1|145677|145477|145636.1|145436.1|25
1762501500000|2025-11-07 07:45:00|145672.9|145472.9|145616.5|145516.5|145672.9|145520|145613.5|145470|11
1762501800000|2025-11-07 07:50:00|145617|145517|145620.8|145520.8|145623.5|145523.5|145610.1|145510.1|31
1762502100000|2025-11-07 07:55:00|145620|145520|145607.3|145507.3|145662.9|145520.1|145606.1|145461.9|31
1762502400000|2025-11-07 08:00:00|145596.1|145496.1|145635.9|145435.9|145637.3|145499.9|145573.7|145423.3|92
1762502700000|2025-11-07 08:05:00|145626.1|145426.1|145623.9|145423.9|145626.1|145426.1|145623.9|145423.9|2
1762503000000|2025-11-07 08:10:00|145622.1|145422.1|145674.3|145474.3|145686.9|145504.5|145583.5|145422.1|33
1762503300000|2025-11-07 08:15:00|145675.9|145475.9|145696.1|145596.1|145750.9|145596.5|145626.1|145475.5|44
1762503600000|2025-11-07 08:20:00|145696|145596|145673.9|145573.9|145713.9|145598.5|145662.1|145513.9|61
1762503900000|2025-11-07 08:25:00|145674.7|145574.7|145647.9|145547.9|145675.5|145575.5|145631.5|145531.5|102
1762504200000|2025-11-07 08:30:00|145645.8|145545.8|145669|145569|145699|145599|145640.1|145540.1|90
1762504500000|2025-11-07 08:35:00|145669.5|145569.5|145665.1|145565.1|145670|145570|145664|145564|19
1762504800000|2025-11-07 08:40:00|145664|145564|145670|145570|145671|145571|145661.5|145561.5|24
1762505100000|2025-11-07 08:45:00|145668.5|145568.5|145670|145570|145671.5|145571.5|145666.2|145566.2|35
1762505400000|2025-11-07 08:50:00|145670.1|145570.1|145696.5|145596.5|145706.5|145606.5|145670|145570|21
1762505700000|2025-11-07 08:55:00|145683|145583|145693.5|145593.5|145698.5|145598.5|145681.5|145581.5|13
1762506000000|2025-11-07 09:00:00|145696.5|145596.5|145734.5|145634.5|145735|145635|145690|145590|30
1762506300000|2025-11-07 09:05:00|145733.5|145633.5|145728.5|145628.5|145733.5|145633.5|145710|145610|54
1762506600000|2025-11-07 09:10:00|145728.3|145628.3|145730|145630|145733.5|145633.5|145716|145616|20
1762506900000|2025-11-07 09:15:00|145729.5|145629.5|145775.6|145675.6|145860.4|145686|145729.5|145629.5|37
1762507200000|2025-11-07 09:20:00|145775.8|145675.8|145801.1|145701.1|145860.6|145717.6|145775.8|145634.4|40
1762507500000|2025-11-07 09:25:00|145802.1|145702.1|145815|145715|145825.6|145725.6|145790.1|145690.1|58
1762507800000|2025-11-07 09:30:00|145805.4|145705.4|145789.2|145689.2|145805.4|145705.4|145738.9|145638.9|58
1762508100000|2025-11-07 09:35:00|145789.4|145689.4|145777.3|145677.3|145789.4|145689.4|145777.1|145677.1|29
1762508400000|2025-11-07 09:40:00|145777.9|145677.9|145760.2|145660.2|145788.1|145688.1|145759.8|145659.8|31
1762508700000|2025-11-07 09:45:00|145760.3|145660.3|145740|145640|145760.3|145660.3|145738.5|145638.5|33
1762509000000|2025-11-07 09:50:00|145742|145642|145740|145640|145742|145642|145731|145631|13
1762509300000|2025-11-07 09:55:00|145741.5|145641.5|145735.6|145635.6|145741.7|145641.7|145731.6|145631.6|49
1762509600000|2025-11-07 10:00:00|145736.1|145636.1|145699.4|145599.4|145736.1|145636.1|145699|145599|54
1762509900000|2025-11-07 10:05:00|145699.6|145599.6|145694.9|145594.9|145699.8|145599.8|145694.6|145594.6|14
1762510200000|2025-11-07 10:10:00|145617|145517|145630.1|145530.1|145635|145535|145615|145515|24
1762510500000|2025-11-07 10:15:00|145632|145532|145656.5|145556.5|145658|145558|145630|145530|14
1762510800000|2025-11-07 10:20:00|145655.1|145555.1|145660|145560|145660|145560|145655.1|145555.1|5
1762511100000|2025-11-07 10:25:00|145650|145550|145709.8|145509.8|145715|145563.1|145650|145504.4|20
1762511400000|2025-11-07 10:30:00|145708.5|145508.5|145705|145505|145708.5|145550.1|145645|145504.5|6
1762511700000|2025-11-07 10:35:00|145695|145495|145650.1|145550.1|145695.5|145550.1|145645|145495|9
1762512000000|2025-11-07 10:40:00|145709.8|145509.8|145685.1|145585.1|145709.8|145592.5|145672.5|145505|9
1762512300000|2025-11-07 10:45:00|145685|145585|145670|145570|145686|145586|145670|145570|9
1762512600000|2025-11-07 10:50:00|145667|145567|145665.1|145565.1|145667|145567|145663.5|145563.5|4
1762512900000|2025-11-07 10:55:00|145665.5|145565.5|145666.5|145566.5|145667.5|145567.5|145665.5|145565.5|6
1762513200000|2025-11-07 11:00:00|145666|145566|145665.1|145565.1|145666|145566|145665.1|145565.1|2
1762513500000|2025-11-07 11:05:00|145666|145566|145665|145565|145667.5|145567.5|145665|145565|6
1762513800000|2025-11-07 11:10:00|145665.5|145565.5|145683.1|145583.1|145685.5|145585.5|145665|145565|13
1762514100000|2025-11-07 11:15:00|145680.1|145580.1|145804|145604|145858|145686.5|145680.1|145573.2|68
1762514400000|2025-11-07 11:20:00|145750.1|145650.1|145745.1|145645.1|145795.5|145650.1|145725|145564.4|21
1762514700000|2025-11-07 11:25:00|145746|145646|145825.5|145725.5|145855.1|145725.5|145745.1|145604.4|31
1762515000000|2025-11-07 11:30:00|145825.1|145725.1|145825|145725|145908.4|145746.5|145825|145698.4|16
1762515300000|2025-11-07 11:35:00|145826|145726|145875|145675|145885.5|145732.5|145826|145675|7
1762515600000|2025-11-07 11:40:00|145875.1|145675.1|145875.1|145675.1|145875.1|145675.1|145875.1|145675.1|1
1762515900000|2025-11-07 11:45:00|145875.3|145675.3|145879.1|145679.1|145879.1|145679.1|145875.1|145675.1|7
1762516200000|2025-11-07 11:50:00|145879.5|145679.5|145833.5|145733.5|145883.5|145735.1|145829.5|145679.1|60
1762516500000|2025-11-07 11:55:00|145832.5|145732.5|145830|145730|145837|145737|145828|145728|114
1762516800000|2025-11-07 12:00:00|145825.5|145725.5|145759.6|145659.6|145840.6|145733|145759.6|145574.4|74
1762517100000|2025-11-07 12:05:00|145761.5|145661.5|145796.5|145696.5|145830.6|145696.5|145758.7|145604.4|79
1762517400000|2025-11-07 12:10:00|145795.1|145695.1|145730|145630|145811.1|145695.1|145730|145605.6|19
1762517700000|2025-11-07 12:15:00|145725.5|145625.5|145731.5|145631.5|145732|145632|145720.3|145620.3|33
1762518000000|2025-11-07 12:20:00|145730.5|145630.5|145728|145628|145731.5|145631.5|145723.5|145623.5|30
1762518300000|2025-11-07 12:25:00|145728.5|145628.5|145732|145632|145732|145632|145720.3|145620.3|18
1762518600000|2025-11-07 12:30:00|145732.5|145632.5|145751.5|145651.5|145756.5|145656.5|145732.5|145632.5|20
1762518900000|2025-11-07 12:35:00|145751.1|145651.1|145751|145651|145752.5|145652.5|145745.2|145645.2|34
1762519200000|2025-11-07 12:40:00|145749.6|145649.6|145751|145651|145758.5|145658.5|145746.5|145646.5|33
1762519500000|2025-11-07 12:45:00|145807.6|145607.6|145784.5|145684.5|145812.5|145686.5|145765.1|145607.6|44
1762519800000|2025-11-07 12:50:00|145783|145683|145778.1|145678.1|145784.5|145684.5|145776.5|145676.5|34
1762520100000|2025-11-07 12:55:00|145778.5|145678.5|145869.3|145669.3|145871|145725.1|145778.5|145668.5|27
1762520400000|2025-11-07 13:00:00|145868.1|145668.1|145885|145685|145910|145710|145868.1|145668.1|58
1762520700000|2025-11-07 13:05:00|145885.1|145685.1|145830|145730|145889.5|145730|145830|145673.5|35
1762521000000|2025-11-07 13:10:00|145826.5|145726.5|145834.1|145634.1|145875.7|145728.5|145820.1|145620.1|61
1762521300000|2025-11-07 13:15:00|145833.5|145633.5|145765.1|145565.1|145835.1|145635.1|145753.4|145553.4|37
1762521600000|2025-11-07 13:20:00|145765|145565|145768.2|145568.2|145770.7|145570.7|145717.5|145517.5|44
1762521900000|2025-11-07 13:25:00|145769.7|145569.7|145785.6|145585.6|145798.8|145598.8|145768.7|145568.7|34
1762522200000|2025-11-07 13:30:00|145795.6|145595.6|145752|145652|145819.6|145660.3|145734|145588.2|78
1762522500000|2025-11-07 13:35:00|145751.5|145651.5|145725|145625|145755.1|145655.1|145725|145625|47
1762522800000|2025-11-07 13:40:00|145721.9|145621.9|145725.1|145625.1|145725.1|145625.1|145711.9|145611.9|15
1762523100000|2025-11-07 13:45:00|145723.5|145623.5|145695|145595|145753|145653|145695|145595|57
1762523400000|2025-11-07 13:50:00|145686.3|145586.3|145679.8|145579.8|145686.3|145586.3|145676.4|145576.4|35
1762523700000|2025-11-07 13:55:00|145678|145578|145692|145592|145703|145603|145677.4|145577.4|18
1762524000000|2025-11-07 14:00:00|145691.5|145591.5|145679.5|145579.5|145694|145594|145678|145578|70
1762524300000|2025-11-07 14:05:00|145679|145579|145679.5|145579.5|145681.5|145581.5|145677.5|145577.5|43
1762524600000|2025-11-07 14:10:00|145678.5|145578.5|145678.5|145578.5|145686|145586|145677|145577|20
1762524900000|2025-11-07 14:15:00|145677.5|145577.5|145680.2|145580.2|145681|145581|145677|145577|9
1762525200000|2025-11-07 14:20:00|145680.3|145580.3|145722|145622|145722.4|145622.4|145680.3|145580.3|42
1762525500000|2025-11-07 14:25:00|145721.9|145621.9|145700.7|145600.7|145733|145633|145699.2|145599.2|45
1762525800000|2025-11-07 14:30:00|145700.6|145600.6|145791.3|145691.3|145857|145710|145700.6|145600.6|98
1762526100000|2025-11-07 14:35:00|145791.8|145691.8|145898.1|145698.1|145905.1|145740|145789.7|145664.9|112
1762526400000|2025-11-07 14:40:00|145898.5|145698.5|145935|145735|145940.1|145740.1|145891.4|145691.4|97
1762526700000|2025-11-07 14:45:00|145930|145730|145845.5|145745.5|145931.5|145788|145822.5|145722.5|53
1762527000000|2025-11-07 14:50:00|145845.1|145745.1|145807|145707|145850|145750|145795.5|145695.5|108
1762527300000|2025-11-07 14:55:00|145818.9|145718.9|145864.9|145664.9|145869.9|145722.5|145804.9|145664.9|79
1762527600000|2025-11-07 15:00:00|145867.1|145667.1|145846|145646|145875.1|145707.5|145739.1|145585.9|115
1762527900000|2025-11-07 15:05:00|145846.5|145646.5|145789.1|145689.1|145846.5|145705|145781.5|145645|108
1762528200000|2025-11-07 15:10:00|145790|145690|145800|145700|145811.5|145711.5|145784|145684|47
1762528500000|2025-11-07 15:15:00|145810|145710|145803.5|145703.5|145812|145712|145800|145700|50
1762528800000|2025-11-07 15:20:00|145803.1|145703.1|145826.5|145726.5|145832.1|145732.1|145800.1|145700.1|82
1762529100000|2025-11-07 15:25:00|145828.5|145728.5|145823.5|145723.5|145831.5|145731.5|145819.5|145719.5|99
1762529400000|2025-11-07 15:30:00|145824.1|145724.1|145810|145710|145835.1|145735.1|145810|145710|123
1762529700000|2025-11-07 15:35:00|145811.1|145711.1|145890.1|145690.1|145895.1|145711.1|145811.1|145674.9|32
1762530000000|2025-11-07 15:40:00|145909|145709|146023.5|145823.5|146030|145830|145909|145709|61
1762530300000|2025-11-07 15:45:00|146023|145823|146025|145825|146048.5|145848.5|146020|145820|88
1762530600000|2025-11-07 15:50:00|146024|145824|146063|145863|146067|145867|146005|145805|51
1762530900000|2025-11-07 15:55:00|146062.5|145862.5|146170|145970|146185|145985|146061.5|145861.5|93
1762531200000|2025-11-07 16:00:00|146165|145965|146155|145955|146175|145975|146155|145955|16
1762531500000|2025-11-07 16:05:00|146139.7|145939.7|146095.6|145895.6|146143|145943|146095.5|145895.5|58
1762531800000|2025-11-07 16:10:00|146095|145895|146090|145890|146098.5|145898.5|146074.9|145874.9|111
1762532100000|2025-11-07 16:15:00|146090.5|145890.5|146100|145900|146112.5|145912.5|146082|145882|50
1762532400000|2025-11-07 16:20:00|146096.5|145896.5|145945|145845|146100|145900|145933.5|145780|62
1762532700000|2025-11-07 16:25:00|145945.2|145845.2|145955|145855|145960|145860|145937.5|145837.5|54
1762533000000|2025-11-07 16:30:00|145942.5|145842.5|145945|145845|145950|145850|145942.5|145842.5|6
1762533300000|2025-11-07 16:35:00|145947.5|145847.5|145957|145857|145965|145865|145940|145840|29
1762533600000|2025-11-07 16:40:00|145957.5|145857.5|145910|145810|145959.1|145859.1|145905|145805|65
1762533900000|2025-11-07 16:45:00|145915|145815|145930|145830|145930|145830|145915|145815|16
1762534200000|2025-11-07 16:50:00|145925|145825|145930|145830|145930|145830|145922.5|145822.5|21
1762534500000|2025-11-07 16:55:00|145929.5|145829.5|145982.7|145882.7|146000|145900|145929|145829|49
1762534800000|2025-11-07 17:00:00|145986.3|145886.3|145991.4|145891.4|145996.1|145896.1|145986.3|145886.3|49
1762535100000|2025-11-07 17:05:00|145991.7|145891.7|146015|145915|146036.5|145936.5|145991.3|145891.3|29
1762535400000|2025-11-07 17:10:00|146027.5|145927.5|146065|145865|146069|145930|146013.1|145855.5|43
1762535700000|2025-11-07 17:15:00|146070.1|145870.1|146075|145875|146087.5|145887.5|146070.1|145870.1|34
1762536000000|2025-11-07 17:20:00|146087.5|145887.5|146080|145880|146087.5|145887.5|146074.5|145874.5|11
1762536300000|2025-11-07 17:25:00|146045|145845|146026.8|145826.8|146047.1|145847.1|146010.9|145810.9|64
1762536600000|2025-11-07 17:30:00|146026.7|145826.7|146039.8|145839.8|146040|145840|146026.4|145826.4|26
1762536900000|2025-11-07 17:35:00|146039.9|145839.9|145973.3|145773.3|146040|145840|145970.5|145770.5|42
1762537200000|2025-11-07 17:40:00|145973.5|145773.5|145970.1|145770.1|145973.5|145773.5|145967.1|145767.1|12
1762537500000|2025-11-07 17:45:00|145969.5|145769.5|145926.5|145726.5|145969.5|145769.5|145925.1|145725.1|26
1762537800000|2025-11-07 17:50:00|145930.1|145730.1|145921.6|145721.6|145935.5|145735.5|145915.1|145715.1|33
1762538100000|2025-11-07 17:55:00|145920|145720|145832|145632|145921.6|145721.6|145830|145630|48
1762538400000|2025-11-07 18:00:00|145830.5|145630.5|145840|145640|145840|145640|145830.5|145630.5|5
1762538700000|2025-11-07 18:05:00|145835|145635|145804|145604|145835|145635|145777.5|145577.5|39
1762539000000|2025-11-07 18:10:00|145800.5|145600.5|145805|145605|145805|145605|145790.5|145590.5|26
1762539300000|2025-11-07 18:15:00|145803|145603|145860|145660|145864|145664|145803|145603|64
1762539600000|2025-11-07 18:20:00|145854.9|145654.9|145820.5|145620.5|145871.5|145671.5|145820|145620|38
1762539900000|2025-11-07 18:25:00|145820|145620|145825|145625|145826|145626|145810|145610|10
1762540200000|2025-11-07 18:30:00|145820|145620|145790|145590|145825|145625|145790|145590|9
1762540500000|2025-11-07 18:35:00|145780|145580|145776.1|145576.1|145786.5|145586.5|145776.1|145576.1|21
1762540800000|2025-11-07 18:40:00|145772.9|145572.9|145700|145600|145809.1|145609.1|145700|145544|40
1762541100000|2025-11-07 18:45:00|145689.8|145589.8|145801.5|145601.5|145805.1|145655.1|145689.8|145589.8|41
1762541400000|2025-11-07 18:50:00|145805.1|145605.1|145789.3|145589.3|145809.5|145609.5|145780.9|145580.9|53
1762541700000|2025-11-07 18:55:00|145787.4|145587.4|145776.7|145576.7|145787.4|145587.4|145772.1|145572.1|36
1762542000000|2025-11-07 19:00:00|145778.8|145578.8|145714.1|145514.1|145793.3|145593.3|145713.5|145513.5|45
1762542300000|2025-11-07 19:05:00|145714.5|145514.5|145695.5|145495.5|145725|145525|145691.5|145491.5|59
1762542600000|2025-11-07 19:10:00|145696.1|145496.1|145696.1|145496.1|145699.3|145499.3|145696.1|145496.1|24
1762542900000|2025-11-07 19:15:00|145697.5|145497.5|145595.5|145495.5|145698.1|145525.5|145584.5|145465.1|51
1762543200000|2025-11-07 19:20:00|145596|145496|145649.2|145449.2|145650.2|145509.4|145592.9|145445.4|44
1762543500000|2025-11-07 19:25:00|145649.6|145449.6|145686.5|145486.5|145690.1|145490.1|145649|145449|32
1762543800000|2025-11-07 19:30:00|145691.5|145491.5|145696.8|145496.8|145698.5|145498.5|145673|145473|36
1762544100000|2025-11-07 19:35:00|145691.9|145491.9|145684.2|145484.2|145696.8|145496.8|145684.2|145484.2|29
1762544400000|2025-11-07 19:40:00|145683.6|145483.6|145676.5|145476.5|145684.2|145484.2|145676.5|145476.5|44
1762544700000|2025-11-07 19:45:00|145676|145476|145743.7|145543.7|145745.1|145545.1|145676|145476|81
1762545000000|2025-11-07 19:50:00|145739.9|145539.9|145683.5|145583.5|145743.1|145585|145683|145531.3|30
1762545300000|2025-11-07 19:55:00|145683|145583|145738.8|145538.8|145739.1|145588.2|145683|145533|30
1762732800000|2025-11-10 00:00:00|145485.1|145285.1|145505.1|145305.1|145547.1|145347.1|145370.1|145187.1|410
1762733100000|2025-11-10 00:05:00|145506.5|145306.5|145393.8|145293.8|145516.8|145365.3|145308.1|145133.5|501
1762733400000|2025-11-10 00:10:00|145397.1|145297.1|145304.1|145204.1|145430.1|145319.2|145238.5|145113.8|418
1762733700000|2025-11-10 00:15:00|145303.1|145203.1|145348|145248|145370.1|145270.1|145270.1|145125.8|367
1762734000000|2025-11-10 00:20:00|145350|145250|145215.1|145115.1|145380.1|145280.1|145200.8|145100.8|405
1762734300000|2025-11-10 00:25:00|145215.5|145115.5|145278.1|145178.1|145283.5|145183.5|145215.5|145115.5|293
1762734600000|2025-11-10 00:30:00|145277.5|145177.5|145255.1|145155.1|145299.1|145199.1|145218|145118|309
1762734900000|2025-11-10 00:35:00|145254|145154|145300.1|145200.1|145311.5|145211.5|145238|145138|344
1762735200000|2025-11-10 00:40:00|145298.5|145198.5|145334.5|145234.5|145354.5|145254.5|145278|145178|308
1762735500000|2025-11-10 00:45:00|145335.5|145235.5|145378|145278|145408.5|145308.5|145304.1|145204.1|338
1762735800000|2025-11-10 00:50:00|145375|145275|145388.5|145288.5|145404.1|145304.1|145364|145264|278
1762736100000|2025-11-10 00:55:00|145389.5|145289.5|145326.5|145226.5|145405.5|145305.5|145323.1|145223.1|229
1762736400000|2025-11-10 01:00:00|145328.5|145228.5|145448.7|145348.7|145473.9|145373.9|145326|145226|378
1762736700000|2025-11-10 01:05:00|145449.3|145349.3|145396.5|145296.5|145449.3|145349.3|145386.5|145286.5|282
1762737000000|2025-11-10 01:10:00|145399|145299|145436.1|145236.1|145452.5|145318|145371.5|145236.1|228
1762737300000|2025-11-10 01:15:00|145430.1|145230.1|145352.1|145252.1|145430.1|145305.5|145340.1|145185|291
1762737600000|2025-11-10 01:20:00|145353|145253|145227.1|145127.1|145353|145253|145226.5|145126.5|303
1762737900000|2025-11-10 01:25:00|145226.5|145126.5|145225|145125|145251.5|145151.5|145209|145109|270
1762738200000|2025-11-10 01:30:00|145230|145130|145235|145135|145253.1|145153.1|145166.5|145066.5|295
1762738500000|2025-11-10 01:35:00|145231.5|145131.5|145295.5|145095.5|145297.5|145151.5|145213.5|145051.2|252
1762738800000|2025-11-10 01:40:00|145297.5|145097.5|145262|145162|145360.3|145191|145241.5|145095.1|294
1762739100000|2025-11-10 01:45:00|145262.5|145162.5|145143.5|145043.5|145263.7|145163.7|145100.5|144961.1|449
1762739400000|2025-11-10 01:50:00|145141.5|145041.5|145173.1|145073.1|145183|145083|145114.1|145014.1|341
1762739700000|2025-11-10 01:55:00|145172|145072|145169.4|145069.4|145197.7|145097.7|145158|145058|200
1762740000000|2025-11-10 02:00:00|145169.7|145069.7|145192|145092|145220|145120|145169.7|145069.7|193
1762740300000|2025-11-10 02:05:00|145192.5|145092.5|145214.5|145114.5|145223.5|145123.5|145189.9|145089.9|193
1762740600000|2025-11-10 02:10:00|145214|145114|145209.8|145109.8|145235|145135|145199.5|145099.5|109
1762740900000|2025-11-10 02:15:00|145203.5|145103.5|145162|145062|145213.3|145113.3|145149|145049|186
1762741200000|2025-11-10 02:20:00|145165|145065|145231.5|145131.5|145248|145148|145165|145065|172
1762741500000|2025-11-10 02:25:00|145230|145130|145284.7|145184.7|145290.1|145190.1|145220.1|145120.1|173
1762741800000|2025-11-10 02:30:00|145287.8|145187.8|145275.7|145175.7|145309.1|145209.1|145261|145161|167
1762742100000|2025-11-10 02:35:00|145275.3|145175.3|145240.5|145140.5|145296.3|145196.3|145239.6|145139.6|173
1762742400000|2025-11-10 02:40:00|145240.6|145140.6|145290.5|145190.5|145295.1|145195.1|145230.8|145130.8|117
1762742700000|2025-11-10 02:45:00|145289.5|145189.5|145290|145190|145292.5|145192.5|145275.5|145175.5|105
1762743000000|2025-11-10 02:50:00|145289|145189|145324.1|145224.1|145328|145228|145284|145184|94
1762743300000|2025-11-10 02:55:00|145326.1|145226.1|145395|145295|145395.5|145295.5|145325.9|145225.9|104
1762743600000|2025-11-10 03:00:00|145402.1|145302.1|145388.9|145288.9|145409.1|145309.1|145386.5|145286.5|73
1762743900000|2025-11-10 03:05:00|145411|145311|145428|145328|145510|145410|145411|145311|231
1762744200000|2025-11-10 03:10:00|145427.5|145327.5|145416.5|145316.5|145432|145332|145409|145309|106
1762744500000|2025-11-10 03:15:00|145414|145314|145435|145335|145444.1|145344.1|145399.1|145299.1|198
1762744800000|2025-11-10 03:20:00|145436.5|145336.5|145443|145343|145473|145373|145436.5|145336.5|191
1762745100000|2025-11-10 03:25:00|145443.5|145343.5|145453.5|145353.5|145488.5|145388.5|145436.5|145336.5|198
1762745400000|2025-11-10 03:30:00|145453|145353|145525|145425|145527.5|145427.5|145449.6|145349.6|166
1762745700000|2025-11-10 03:35:00|145528.5|145428.5|145494|145394|145535|145435|145490|145390|170
1762746000000|2025-11-10 03:40:00|145495|145395|145460.9|145360.9|145515.5|145415.5|145443|145343|191
1762746300000|2025-11-10 03:45:00|145456|145356|145435|145335|145462.5|145362.5|145421|145321|103
1762746600000|2025-11-10 03:50:00|145433.5|145333.5|145454.5|145354.5|145464.5|145364.5|145418|145318|98
1762746900000|2025-11-10 03:55:00|145454.6|145354.6|145444|145344|145465.5|145365.5|145430.1|145330.1|86
1762747200000|2025-11-10 04:00:00|145443.5|145343.5|145372|145272|145443.5|145343.5|145349.1|145249.1|232
1762747500000|2025-11-10 04:05:00|145371|145271|145413.5|145313.5|145414|145314|145355.1|145255.1|121
1762747800000|2025-11-10 04:10:00|145413.1|145313.1|145424.5|145324.5|145431.7|145331.7|145401.1|145301.1|135
1762748100000|2025-11-10 04:15:00|145425.5|145325.5|145376.5|145276.5|145428|145328|145376.5|145276.5|146
1762748400000|2025-11-10 04:20:00|145377|145277|145390.1|145290.1|145404|145304|145375.1|145275.1|90
1762748700000|2025-11-10 04:25:00|145387.5|145287.5|145310.1|145210.1|145400.1|145300.1|145310.1|145210.1|125
1762749000000|2025-11-10 04:30:00|145313|145213|145315|145215|145325|145225|145305|145205|129
1762749300000|2025-11-10 04:35:00|145313.5|145213.5|145306|145206|145313.5|145213.5|145271|145171|166
1762749600000|2025-11-10 04:40:00|145305|145205|145338.5|145238.5|145338.5|145238.5|145279|145179|114
1762749900000|2025-11-10 04:45:00|145339.1|145239.1|145303|145203|145361.5|145261.5|145302.5|145202.5|181
1762750200000|2025-11-10 04:50:00|145302.5|145202.5|145206.5|145106.5|145302.5|145202.5|145203|145103|194
1762750500000|2025-11-10 04:55:00|145209.5|145109.5|145218.5|145118.5|145251|145151|145209|145109|172
1762750800000|2025-11-10 05:00:00|145220|145120|145182|145082|145243.5|145143.5|145170.5|145070.5|196
1762751100000|2025-11-10 05:05:00|145183|145083|145135|145035|145183.5|145083.5|145126.5|145026.5|185
1762751400000|2025-11-10 05:10:00|145137|145037|145152.9|145052.9|145167|145067|145134|145034|163
1762751700000|2025-11-10 05:15:00|145159|145059|145096|144996|145162.9|145062.9|145078.5|144978.5|206
1762752000000|2025-11-10 05:20:00|145093.1|144993.1|145081.5|144981.5|145095.1|144995.1|145037.5|144937.5|254
1762752300000|2025-11-10 05:25:00|145090|144990|145064.7|144964.7|145095.1|144995.1|145005.1|144905.1|272
1762752600000|2025-11-10 05:30:00|145064.3|144964.3|145045|144945|145085.5|144985.5|145028|144928|273
1762752900000|2025-11-10 05:35:00|145044.5|144944.5|145068.1|144968.1|145068.1|144968.1|145026.5|144926.5|165
1762753200000|2025-11-10 05:40:00|145068.5|144968.5|145016.5|144916.5|145081.1|144981.1|145016.5|144916.5|157
1762753500000|2025-11-10 05:45:00|145006|144906|145035.1|144935.1|145045.1|144945.1|145005.5|144905.5|195
1762753800000|2025-11-10 05:50:00|145030.5|144930.5|144993.8|144893.8|145057.5|144957.5|144985|144885|219
1762754100000|2025-11-10 05:55:00|144995.5|144895.5|145021.5|144921.5|145021.5|144921.5|144972.5|144872.5|284
1762754400000|2025-11-10 06:00:00|145022.3|144922.3|145010.3|144910.3|145038.4|144938.4|145008.3|144908.3|183
1762754700000|2025-11-10 06:05:00|145011|144911|144995|144895|145025.1|144925.1|144979.5|144879.5|237
1762755000000|2025-11-10 06:10:00|144995.5|144895.5|144970|144870|145029.5|144929.5|144970|144870|182
1762755300000|2025-11-10 06:15:00|144969.5|144869.5|144965.1|144865.1|145001.5|144901.5|144960.9|144860.9|191
1762755600000|2025-11-10 06:20:00|144968.1|144868.1|144970.4|144870.4|144980.3|144880.3|144937.5|144837.5|165
1762755900000|2025-11-10 06:25:00|144970.7|144870.7|144973.1|144873.1|145080.5|144980.5|144970.7|144870.7|331
1762756200000|2025-11-10 06:30:00|144977.5|144877.5|144985.5|144885.5|144993.9|144893.9|144957|144857|123
1762756500000|2025-11-10 06:35:00|144990|144890|145006.1|144906.1|145056.1|144912.9|144985|144856.1|29
1762756800000|2025-11-10 06:40:00|145005|144905|145075.1|144975.1|145163.9|145005|145005|144873.9|43
1762757100000|2025-11-10 06:45:00|145064.9|144964.9|145102.2|145002.2|145167.3|145002.2|145050.1|144925.1|66
1762757400000|2025-11-10 06:50:00|145092|144992|145130.1|145030.1|145180.1|145030.1|145080.1|144973.5|60
1762757700000|2025-11-10 06:55:00|145196.5|144996.5|145161.5|145061.5|145218.9|145071.1|145154.9|144996.5|94
1762758000000|2025-11-10 07:00:00|145162.1|145062.1|145133.9|145033.9|145200.9|145062.1|145125.1|144989.1|48
1762758300000|2025-11-10 07:05:00|145131.1|145031.1|145182.1|144982.1|145184.3|145034.1|145131.1|144976.1|18
1762758600000|2025-11-10 07:10:00|145183.9|144983.9|145183.9|144983.9|145183.9|144983.9|145178.1|144978.1|21
1762758900000|2025-11-10 07:15:00|145186.9|144986.9|145187.9|144987.9|145187.9|145033.8|145133.8|144979.1|15
1762759200000|2025-11-10 07:20:00|145193.9|144993.9|145157.4|145057.4|145213.9|145065.9|145155.4|144986.1|35
1762759500000|2025-11-10 07:25:00|145156.4|145056.4|145072.6|144972.6|145176.1|145056.5|145072.5|144920.8|30
1762759800000|2025-11-10 07:30:00|145072.2|144972.2|145077.9|144877.9|145114.9|144973.7|145044|144876.5|48
1762760100000|2025-11-10 07:35:00|145066.1|144866.1|145063.9|144863.9|145091.9|144941.9|145001.1|144859.1|49
1762760400000|2025-11-10 07:40:00|145060.1|144860.1|145056.7|144856.7|145067.9|144867.9|145056.7|144856.7|19
1762760700000|2025-11-10 07:45:00|145013.9|144913.9|145032.5|144932.5|145085|144932.5|145003.3|144839.5|46
1762761000000|2025-11-10 07:50:00|145033.1|144933.1|145148.1|144948.1|145151.9|145015.9|145032.5|144932.5|113
1762761300000|2025-11-10 07:55:00|145147.1|144947.1|145224.9|145024.9|145234.9|145043.9|145143.9|144947.1|37
1762761600000|2025-11-10 08:00:00|145236.9|145036.9|145225.1|145025.1|145243.9|145099.9|145179.3|145025.1|179
1762761900000|2025-11-10 08:05:00|145224.1|145024.1|145187|145087|145239.9|145094.9|145176.1|145023.1|192
1762762200000|2025-11-10 08:10:00|145186.5|145086.5|145177.1|145077.1|145253.9|145095.9|145158.5|145010.5|119
1762762500000|2025-11-10 08:15:00|145227.1|145027.1|145186|145086|145249.1|145089.5|145161.5|145017.1|198
1762762800000|2025-11-10 08:20:00|145187.5|145087.5|145191.5|145091.5|145193.9|145093.9|145177.1|145077.1|100
1762763100000|2025-11-10 08:25:00|145192.1|145092.1|145086.1|144986.1|145223.9|145092.1|145084.1|144926.1|111
1762763400000|2025-11-10 08:30:00|145085.5|144985.5|145143.5|145043.5|145160|145060|145085.5|144985.5|43
1762763700000|2025-11-10 08:35:00|145142|145042|145102|145002|145142|145042|145095|144995|92
1762764000000|2025-11-10 08:40:00|145102.1|145002.1|145141.5|145041.5|145154.3|145054.3|145102.1|145002.1|40
1762764300000|2025-11-10 08:45:00|145142.5|145042.5|145140|145040|145147.5|145047.5|145137|145037|14
1762764600000|2025-11-10 08:50:00|145141|145041|145148|145048|145150.5|145050.5|145140|145040|15
1762764900000|2025-11-10 08:55:00|145147|145047|145209.5|145109.5|145213|145113|145147|144994.4|46
1762765200000|2025-11-10 09:00:00|145227|145127|145245.5|145145.5|145279.5|145179.5|145227|145127|81
1762765500000|2025-11-10 09:05:00|145253.5|145153.5|145192|145092|145257|145157|145185|145085|42
1762765800000|2025-11-10 09:10:00|145192.5|145092.5|145180.9|145080.9|145196.5|145096.5|145180|145080|37
1762766100000|2025-11-10 09:15:00|145181.5|145081.5|145209.9|145109.9|145213.2|145113.2|145180.4|145080.4|54
1762766400000|2025-11-10 09:20:00|145210.2|145110.2|145213.1|145113.1|145247.5|145147.5|145208.4|145108.4|87
1762766700000|2025-11-10 09:25:00|145212.5|145112.5|145224.5|145124.5|145230.1|145130.1|145210.1|145110.1|96
1762767000000|2025-11-10 09:30:00|145231.5|145131.5|145279.9|145179.9|145284.8|145184.8|145222.1|145122.1|97
1762767300000|2025-11-10 09:35:00|145280.2|145180.2|145286.7|145186.7|145301.5|145201.5|145277.1|145177.1|144
1762767600000|2025-11-10 09:40:00|145289.4|145189.4|145249.6|145149.6|145292|145192|145240|145140|122
1762767900000|2025-11-10 09:45:00|145251.4|145151.4|145252|145152|145260|145160|145207.5|145107.5|60
1762768200000|2025-11-10 09:50:00|145251.5|145151.5|145301.1|145101.1|145302.5|145151.5|145250|145092.7|37
1762768500000|2025-11-10 09:55:00|145299|145099|145315.1|145115.1|145318.5|145118.5|145299|145099|19
1762768800000|2025-11-10 10:00:00|145315.5|145115.5|145320.7|145120.7|145325.1|145125.1|145314.9|145114.9|29
1762769100000|2025-11-10 10:05:00|145321.3|145121.3|145312.5|145112.5|145323.5|145123.5|145312.5|145112.5|23
1762769400000|2025-11-10 10:10:00|145312.9|145112.9|145331.5|145131.5|145334.1|145134.1|145312.5|145112.5|24
1762769700000|2025-11-10 10:15:00|145335.1|145135.1|145366.5|145166.5|145366.5|145166.5|145330.1|145130.1|16
1762770000000|2025-11-10 10:20:00|145367.1|145167.1|145385|145185|145387|145187|145365.1|145165.1|55
1762770300000|2025-11-10 10:25:00|145384.5|145184.5|145427.2|145227.2|145427.2|145227.2|145383.5|145183.5|49
1762770600000|2025-11-10 10:30:00|145426.9|145226.9|145473.5|145273.5|145475|145275|145426.9|145226.9|62
1762770900000|2025-11-10 10:35:00|145473.1|145273.1|145471.3|145271.3|145484.1|145284.1|145465.1|145265.1|67
1762771200000|2025-11-10 10:40:00|145470.8|145270.8|145474.8|145274.8|145476.3|145276.3|145470.8|145270.8|31
1762771500000|2025-11-10 10:45:00|145474.3|145274.3|145424|145324|145476.3|145326.9|145424|145272.5|29
1762771800000|2025-11-10 10:50:00|145420.5|145320.5|145423|145323|145428.6|145328.6|145420.5|145320.5|29
1762772100000|2025-11-10 10:55:00|145422.5|145322.5|145423.5|145323.5|145426.5|145326.5|145417.1|145317.1|32
1762772400000|2025-11-10 11:00:00|145424.1|145324.1|145453.5|145353.5|145454.5|145354.5|145424.1|145324.1|76
1762772700000|2025-11-10 11:05:00|145451.5|145351.5|145458.2|145358.2|145467.1|145367.1|145451.1|145351.1|75
1762773000000|2025-11-10 11:10:00|145481.5|145381.5|145494|145394|145519.5|145419.5|145478|145378|64
1762773300000|2025-11-10 11:15:00|145493|145393|145485.5|145385.5|145493|145393|145469|145369|54
1762773600000|2025-11-10 11:20:00|145487|145387|145490|145390|145506.2|145406.2|145476|145376|118
1762773900000|2025-11-10 11:25:00|145491|145391|145507|145407|145510|145410|145491|145391|39
1762774200000|2025-11-10 11:30:00|145506.5|145406.5|145509.5|145409.5|145509.5|145409.5|145504|145404|8
1762774500000|2025-11-10 11:35:00|145507|145407|145489|145389|145512.5|145412.5|145483.8|145383.8|47
1762774800000|2025-11-10 11:40:00|145489.5|145389.5|145488|145388|145497|145397|145488|145388|25
1762775100000|2025-11-10 11:45:00|145487.5|145387.5|145483.5|145383.5|145488|145388|145477.4|145377.4|44
1762775400000|2025-11-10 11:50:00|145483.1|145383.1|145454|145354|145483.1|145383.1|145446|145346|59
1762775700000|2025-11-10 11:55:00|145454.5|145354.5|145467.1|145367.1|145507.5|145407.5|145454.5|145354.5|94
1762776000000|2025-11-10 12:00:00|145466.5|145366.5|145507.6|145307.6|145518.7|145367.4|145466.5|145298.1|30
1762776300000|2025-11-10 12:05:00|145504.4|145304.4|145467.5|145267.5|145505.6|145305.6|145467.5|145267.5|10
1762776600000|2025-11-10 12:10:00|145462.5|145262.5|145385.7|145185.7|145467.1|145267.1|145375|145175|77
1762776900000|2025-11-10 12:15:00|145385.9|145185.9|145334.1|145234.1|145388.7|145240.4|145333.1|145179.9|104
1762777200000|2025-11-10 12:20:00|145333.5|145233.5|145321.5|145121.5|145343.7|145237|145247|145098.4|103
1762777500000|2025-11-10 12:25:00|145317.9|145117.9|145304.4|145104.4|145321.1|145170.5|145262.1|145104.4|40
1762777800000|2025-11-10 12:30:00|145305.7|145105.7|145309.6|145109.6|145318.7|145118.7|145304.4|145104.4|34
1762778100000|2025-11-10 12:35:00|145308.7|145108.7|145245.1|145145.1|145311|145145.1|145245.1|145099.6|18
1762778400000|2025-11-10 12:40:00|145235.1|145135.1|145231.5|145131.5|145235.1|145135.1|145229.1|145129.1|9
1762778700000|2025-11-10 12:45:00|145233.1|145133.1|145336.7|145136.7|145339.3|145172.5|145230.5|145120.4|34
1762779000000|2025-11-10 12:50:00|145337.7|145137.7|145335.7|145135.7|145338.7|145138.7|145332.4|145132.4|26
1762779300000|2025-11-10 12:55:00|145332.4|145132.4|145338.7|145138.7|145338.7|145138.7|145332.4|145132.4|15
1762779600000|2025-11-10 13:00:00|145333.4|145133.4|145298.5|145198.5|145361.5|145206.5|145286.5|145132.4|32
1762779900000|2025-11-10 13:05:00|145290.5|145190.5|145331.5|145131.5|145333.5|145190.5|145268.5|145131.5|86
1762780200000|2025-11-10 13:10:00|145333.1|145133.1|145340.1|145140.1|145340.1|145140.1|145331.5|145131.5|24
1762780500000|2025-11-10 13:15:00|145341.5|145141.5|145334.5|145134.5|145345.1|145145.1|145334.5|145134.5|9
1762780800000|2025-11-10 13:20:00|145335.1|145135.1|145280.1|145180.1|145336.5|145186.5|145278.1|145135.1|21
1762781100000|2025-11-10 13:25:00|145280|145180|145363.5|145163.5|145363.5|145180|145280|145130|19
1762781400000|2025-11-10 13:30:00|145363.1|145163.1|145360.5|145160.5|145364.1|145164.1|145340.3|145140.3|22
1762781700000|2025-11-10 13:35:00|145360.1|145160.1|145359.5|145159.5|145360.5|145160.5|145353.5|145153.5|21
1762782000000|2025-11-10 13:40:00|145360.1|145160.1|145364.5|145264.5|145365.1|145265|145314.9|145160.1|24
1762782300000|2025-11-10 13:45:00|145365.1|145265.1|145360.1|145260.1|145372.5|145272.5|145358.5|145258.5|34
1762782600000|2025-11-10 13:50:00|145360.5|145260.5|145374.3|145274.3|145374.3|145274.3|145358.5|145258.5|20
1762782900000|2025-11-10 13:55:00|145373.5|145273.5|145345.1|145245.1|145374.3|145274.3|145345.1|145245.1|38
1762783200000|2025-11-10 14:00:00|145352.1|145252.1|145337.5|145237.5|145357.1|145257.1|145332.5|145232.5|61
1762783500000|2025-11-10 14:05:00|145338.3|145238.3|145341.1|145241.1|145345.1|145245.1|145337.1|145237.1|41
1762783800000|2025-11-10 14:10:00|145340|145240|145385.1|145285.1|145417.2|145292.1|145330.1|145211.5|29
1762784100000|2025-11-10 14:15:00|145423.5|145323.5|145480.1|145380.1|145481.1|145381.1|145418.5|145318.5|45
1762784400000|2025-11-10 14:20:00|145479.1|145379.1|145488.4|145388.4|145490|145390|145479.1|145379.1|40
1762784700000|2025-11-10 14:25:00|145487.7|145387.7|145480.1|145380.1|145509.1|145409.1|145470.1|145370.1|36
1762785000000|2025-11-10 14:30:00|145480.3|145380.3|145478.5|145378.5|145485.1|145385.1|145472.5|145372.5|31
1762785300000|2025-11-10 14:35:00|145479.5|145379.5|145407.1|145307.1|145479.5|145379.5|145391.5|145291.5|95
1762785600000|2025-11-10 14:40:00|145407.5|145307.5|145378.5|145278.5|145407.5|145307.5|145361.1|145261.1|71
1762785900000|2025-11-10 14:45:00|145380|145280|145468.5|145268.5|145468.8|145307.1|145378.5|145250.5|51
1762786200000|2025-11-10 14:50:00|145471.5|145271.5|145420.1|145320.1|145472.8|145320.1|145413.5|145268.1|53
1762786500000|2025-11-10 14:55:00|145418.5|145318.5|145379.7|145279.7|145418.5|145318.5|145379.6|145279.6|88
1762786800000|2025-11-10 15:00:00|145381.7|145281.7|145378.1|145278.1|145383.3|145283.3|145355.1|145255.1|51
1762787100000|2025-11-10 15:05:00|145378.5|145278.5|145375.1|145275.1|145382.1|145282.1|145371.5|145271.5|71
1762787400000|2025-11-10 15:10:00|145376.5|145276.5|145375.1|145275.1|145376.5|145276.5|145373.1|145273.1|46
1762787700000|2025-11-10 15:15:00|145373.5|145273.5|145337.5|145237.5|145373.5|145273.5|145322|145222|33
1762788000000|2025-11-10 15:20:00|145339.1|145239.1|145330.1|145230.1|145339.1|145239.1|145328.1|145228.1|15
1762788300000|2025-11-10 15:25:00|145329.5|145229.5|145330.5|145230.5|145383.5|145242.1|145320.5|145182.5|36
1762788600000|2025-11-10 15:30:00|145330.1|145230.1|145420|145220|145420|145247.5|145330.1|145188.5|41
1762788900000|2025-11-10 15:35:00|145421.5|145221.5|145420.5|145220.5|145422|145222|145419.5|145219.5|12
1762789200000|2025-11-10 15:40:00|145420.1|145220.1|145410|145310|145442.5|145323.5|145388.1|145220.1|45
1762789500000|2025-11-10 15:45:00|145410.1|145310.1|145465.1|145365.1|145490.1|145374.3|145410.1|145280.1|48
1762789800000|2025-11-10 15:50:00|145465.5|145365.5|145515.1|145315.1|145519.1|145365.5|145465.1|145310.1|15
1762790100000|2025-11-10 15:55:00|145518.1|145318.1|145522.5|145322.5|145530.1|145330.1|145515.1|145315.1|31
1762790400000|2025-11-10 16:00:00|145523.1|145323.1|145503.1|145303.1|145535.3|145335.3|145492.5|145292.5|88
1762790700000|2025-11-10 16:05:00|145505.1|145305.1|145505|145305|145508.5|145308.5|145502.5|145302.5|20
1762791000000|2025-11-10 16:10:00|145504|145304|145450.1|145350.1|145505|145350.1|145450.1|145295|18
1762791300000|2025-11-10 16:15:00|145423|145323|145424.5|145324.5|145426.5|145326.5|145411.5|145311.5|27
1762791600000|2025-11-10 16:20:00|145424.1|145324.1|145430|145330|145431.5|145331.5|145423.1|145323.1|45
1762791900000|2025-11-10 16:25:00|145432.5|145332.5|145470.1|145370.1|145541.7|145390.1|145423.5|145299.8|58
1762792200000|2025-11-10 16:30:00|145469.7|145369.7|145462.8|145362.8|145470.1|145370.1|145446.5|145346.5|63
1762792500000|2025-11-10 16:35:00|145453.2|145353.2|145555|145355|145560|145362.2|145450.2|145311.8|37
1762792800000|2025-11-10 16:40:00|145555.5|145355.5|145508.1|145408.1|145559|145416.5|145502.5|145355.5|51
1762793100000|2025-11-10 16:45:00|145507.5|145407.5|145565.5|145465.5|145610.1|145466.5|145505.5|145396.5|50
1762793400000|2025-11-10 16:50:00|145565.1|145465.1|145513.5|145413.5|145565.5|145465.5|145510.1|145410.1|53
1762793700000|2025-11-10 16:55:00|145513.1|145413.1|145515.1|145415.1|145523.1|145423.1|145506.5|145406.5|29
1762794000000|2025-11-10 17:00:00|145520.1|145420.1|145484.4|145284.4|145534.4|145430.5|145470|145270|64
1762794300000|2025-11-10 17:05:00|145518.5|145318.5|145530|145330|145530|145370.5|145457.5|145315.1|13
1762794600000|2025-11-10 17:10:00|145527|145327|145530|145330|145530|145330|145526.5|145326.5|50
1762794900000|2025-11-10 17:15:00|145529.5|145329.5|145555|145455|145560|145460|145525.5|145328|30
1762795200000|2025-11-10 17:20:00|145574.5|145474.5|145563.5|145463.5|145614.5|145475.1|145538.1|145379.5|49
1762795500000|2025-11-10 17:25:00|145564.5|145464.5|145530.1|145430.1|145565.1|145465.1|145530.1|145430.1|22
1762795800000|2025-11-10 17:30:00|145530.4|145430.4|145651.1|145451.1|145660|145460|145530.4|145409|34
1762796100000|2025-11-10 17:35:00|145647.1|145447.1|145607.8|145407.8|145655.1|145455.1|145605.1|145405.1|86
1762796400000|2025-11-10 17:40:00|145607.5|145407.5|145601.1|145401.1|145620.1|145420.1|145598.5|145398.5|100
1762796700000|2025-11-10 17:45:00|145600.1|145400.1|145582.1|145382.1|145613.1|145413.1|145582.1|145382.1|116
1762797000000|2025-11-10 17:50:00|145576.5|145376.5|145585|145385|145585.1|145385.1|145566.5|145366.5|43
1762797300000|2025-11-10 17:55:00|145584|145384|145570|145370|145584|145384|145564.2|145364.2|15
1762797600000|2025-11-10 18:00:00|145560|145360|145565|145365|145575|145375|145545|145345|19
1762797900000|2025-11-10 18:05:00|145564|145364|145478.7|145278.7|145565|145365|145478.6|145278.6|26
1762798200000|2025-11-10 18:10:00|145478.6|145278.6|145520|145320|145520.1|145320.1|145460.1|145260.1|17
1762798500000|2025-11-10 18:15:00|145520.1|145320.1|145524.1|145324.1|145538.3|145338.3|145520.1|145320.1|13
1762798800000|2025-11-10 18:20:00|145520.1|145320.1|145520.1|145320.1|145520.1|145320.1|145520.1|145320.1|1
1762799100000|2025-11-10 18:25:00|145540.3|145340.3|145525.1|145325.1|145542.5|145342.5|145525.1|145325.1|4
1762799400000|2025-11-10 18:30:00|145523.5|145323.5|145523.5|145323.5|145524.1|145324.1|145523.5|145323.5|3
1762799700000|2025-11-10 18:35:00|145523.1|145323.1|145523.5|145323.5|145525.1|145325.1|145522.5|145322.5|14
1762800000000|2025-11-10 18:40:00|145524.5|145324.5|145523.1|145323.1|145525.1|145325.1|145523.1|145323.1|7
1762800300000|2025-11-10 18:45:00|145522.5|145322.5|145523.5|145323.5|145523.5|145323.5|145522.5|145322.5|4
1762800600000|2025-11-10 18:50:00|145523.1|145323.1|145523.3|145323.3|145524.3|145324.3|145522.7|145322.7|11
1762800900000|2025-11-10 18:55:00|145523.7|145323.7|145523.7|145323.7|145524.3|145324.3|145523.7|145323.7|3
1762801200000|2025-11-10 19:00:00|145523.2|145323.2|145521.8|145321.8|145525.3|145325.3|145520.3|145320.3|35
1762801500000|2025-11-10 19:05:00|145521.7|145321.7|145538.5|145338.5|145541.8|145341.8|145521.7|145321.7|16
1762801800000|2025-11-10 19:10:00|145536.5|145336.5|145528.5|145328.5|145537.1|145337.1|145528.1|145328.1|93
1762802100000|2025-11-10 19:15:00|145528.1|145328.1|145528.5|145328.5|145529.1|145329.1|145528.1|145328.1|5
1762802400000|2025-11-10 19:20:00|145531.5|145331.5|145527.5|145327.5|145531.5|145331.5|145527.5|145327.5|10
1762802700000|2025-11-10 19:25:00|145530.1|145330.1|145528.1|145328.1|145530.1|145330.1|145527.5|145327.5|19
1762803000000|2025-11-10 19:30:00|145527.5|145327.5|145513.8|145313.8|145530.1|145330.1|145513.8|145313.8|5
1762803300000|2025-11-10 19:35:00|145515.1|145315.1|145524.5|145324.5|145528.1|145328.1|145514.1|145314.1|7
1762803600000|2025-11-10 19:40:00|145523.1|145323.1|145520.1|145320.1|145525.1|145325.1|145519.5|145319.5|34
1762803900000|2025-11-10 19:45:00|145519.5|145319.5|145522.5|145322.5|145525.1|145325.1|145519.1|145319.1|13
1762804200000|2025-11-10 19:50:00|145509.5|145309.5|145511.5|145311.5|145512.5|145312.5|145504.5|145304.5|21
1762804500000|2025-11-10 19:55:00|145512.1|145312.1|145509.5|145309.5|145512.5|145312.5|145509.1|145309.1|13
1762819200000|2025-11-11 00:00:00|145615|145255|145451.3|145351.3|145620.1|145354.5|145380.5|145202|363
1762819500000|2025-11-11 00:05:00|145449.9|145349.9|145502|145402|145556|145456|145449.9|145349.9|393
1762819800000|2025-11-11 00:10:00|145503.5|145403.5|145517.5|145417.5|145558.1|145458.1|145435.1|145335.1|309
1762820100000|2025-11-11 00:15:00|145517|145417|145599|145499|145610.5|145510.5|145515|145415|277
1762820400000|2025-11-11 00:20:00|145598.5|145498.5|145627.5|145527.5|145649.5|145549.5|145559.3|145459.3|220
1762820700000|2025-11-11 00:25:00|145624.5|145524.5|145621.5|145521.5|145624.5|145524.5|145555.5|145455.5|297
1762821000000|2025-11-11 00:30:00|145618.5|145518.5|145650|145550|145654.5|145554.5|145598.5|145498.5|203
1762821300000|2025-11-11 00:35:00|145649.5|145549.5|145742.6|145642.6|145759.9|145659.9|145645|145545|287
1762821600000|2025-11-11 00:40:00|145742.4|145642.4|145778.1|145678.1|145795.5|145695.5|145741|145641|314
1762821900000|2025-11-11 00:45:00|145780.1|145680.1|145829.5|145729.5|145848.9|145748.9|145780.1|145680.1|272
1762822200000|2025-11-11 00:50:00|145827.5|145727.5|145850|145750|145861.1|145761.1|145818|145718|158
1762822500000|2025-11-11 00:55:00|145850.5|145750.5|145750.1|145650.1|145850.5|145750.5|145750.1|145650.1|278
1762822800000|2025-11-11 01:00:00|145749.1|145649.1|145844.5|145744.5|145853.2|145753.2|145749.1|145649.1|369
1762823100000|2025-11-11 01:05:00|145838.5|145738.5|145920.1|145820.1|145945.1|145845.1|145808.5|145708.5|355
1762823400000|2025-11-11 01:10:00|145919.5|145819.5|145911.3|145711.3|145938.1|145838.1|145850.1|145710.9|226
1762823700000|2025-11-11 01:15:00|145911.6|145711.6|145979.5|145779.5|145979.5|145829.1|145856.5|145711.6|296
1762824000000|2025-11-11 01:20:00|145981.1|145781.1|146347|146147|146380.5|146180.5|145973.1|145773.1|434
1762824300000|2025-11-11 01:25:00|146335.4|146135.4|146264.5|146164.5|146372.5|146272.5|146222.3|146022.3|438
1762824600000|2025-11-11 01:30:00|146266|146166|146176.1|146076.1|146311.6|146178.8|146176.1|146076.1|344
1762824900000|2025-11-11 01:35:00|146176|146076|146251.1|146151.1|146288.5|146188.5|146176|146076|403
1762825200000|2025-11-11 01:40:00|146250.1|146150.1|146229.5|146129.5|146263|146163|146184.1|146049.1|264
1762825500000|2025-11-11 01:45:00|146232|146132|146248.2|146148.2|146286.1|146186.1|146180|146080|371
1762825800000|2025-11-11 01:50:00|146247.5|146147.5|146245.1|146145.1|146284.6|146184.6|146228.3|146128.3|302
1762826100000|2025-11-11 01:55:00|146249.3|146149.3|146261.5|146161.5|146332.5|146190.1|146214.1|146039.5|359
1762826400000|2025-11-11 02:00:00|146264.5|146164.5|146205|146105|146288.5|146164.5|146191|146047.5|291
1762826700000|2025-11-11 02:05:00|146202.5|146102.5|146113|146013|146225|146125|146108.5|146008.5|238
1762827000000|2025-11-11 02:10:00|146114.5|146014.5|146269|146169|146273.5|146173.5|146110.1|145973.1|315
1762827300000|2025-11-11 02:15:00|146269.5|146169.5|146227|146127|146329.5|146229.5|146198.5|146098.5|307
1762827600000|2025-11-11 02:20:00|146213.1|146113.1|146265|146165|146283.5|146183.5|146205.3|146105.3|165
1762827900000|2025-11-11 02:25:00|146267|146167|146293.7|146193.7|146293.7|146193.7|146251.5|146151.5|141
1762828200000|2025-11-11 02:30:00|146294.4|146194.4|146355|146255|146443.7|146343.7|146290|146190|373
1762828500000|2025-11-11 02:35:00|146353.2|146253.2|146295|146195|146369.2|146269.2|146288.9|146188.9|221
1762828800000|2025-11-11 02:40:00|146298|146198|146442.5|146342.5|146456|146356|146297|146197|313
1762829100000|2025-11-11 02:45:00|146438.6|146338.6|146418.3|146318.3|146457.4|146357.4|146398.5|146298.5|239
1762829400000|2025-11-11 02:50:00|146416.3|146316.3|146381.3|146281.3|146449.3|146349.3|146380.6|146241|279
1762829700000|2025-11-11 02:55:00|146381.2|146281.2|146371.5|146271.5|146394|146294|146357|146257|177
1762830000000|2025-11-11 03:00:00|146371|146271|146312|146212|146429.5|146329.5|146303|146203|171
1762830300000|2025-11-11 03:05:00|146317.5|146217.5|146301|146201|146323|146223|146273|146173|179
1762830600000|2025-11-11 03:10:00|146303.5|146203.5|146383|146283|146401.5|146301.5|146299|146199|181
1762830900000|2025-11-11 03:15:00|146383.5|146283.5|146426.5|146326.5|146457.1|146357.1|146372.5|146272.5|188
1762831200000|2025-11-11 03:20:00|146424.5|146324.5|146382.3|146282.3|146460|146360|146350.1|146250.1|236
1762831500000|2025-11-11 03:25:00|146380.3|146280.3|146410|146310|146432.1|146332.1|146372.6|146272.6|213
1762831800000|2025-11-11 03:30:00|146411.5|146311.5|146356.1|146256.1|146433.5|146333.5|146348.5|146248.5|194
1762832100000|2025-11-11 03:35:00|146356.5|146256.5|146362.5|146262.5|146391.5|146291.5|146340.5|146240.5|159
1762832400000|2025-11-11 03:40:00|146364.5|146264.5|146383.5|146283.5|146388|146288|146348|146248|156
1762832700000|2025-11-11 03:45:00|146384|146284|146406.5|146306.5|146429.5|146329.5|146383|146283|161
1762833000000|2025-11-11 03:50:00|146405|146305|146372.1|146272.1|146410|146310|146351.1|146251.1|206
1762833300000|2025-11-11 03:55:00|146369.5|146269.5|146341.1|146241.1|146378|146278|146307.5|146207.5|246
1762833600000|2025-11-11 04:00:00|146341|146241|146364.2|146264.2|146364.2|146264.2|146305|146205|190
1762833900000|2025-11-11 04:05:00|146364.7|146264.7|146392.5|146292.5|146430|146330|146362|146262|185
1762834200000|2025-11-11 04:10:00|146387|146287|146425|146325|146438|146338|146376.5|146276.5|141
1762834500000|2025-11-11 04:15:00|146426|146326|146439|146339|146458|146358|146392|146292|191
1762834800000|2025-11-11 04:20:00|146438.5|146338.5|146523|146423|146536|146436|146436.5|146336.5|253
1762835100000|2025-11-11 04:25:00|146525|146425|146513.5|146413.5|146525.5|146425.5|146453|146353|187
1762835400000|2025-11-11 04:30:00|146515|146415|146523.5|146423.5|146544.5|146444.5|146503.5|146403.5|215
1762835700000|2025-11-11 04:35:00|146527|146427|146490.5|146390.5|146571.5|146471.5|146487.5|146387.5|187
1762836000000|2025-11-11 04:40:00|146494|146394|146481.5|146381.5|146497.5|146397.5|146452.5|146352.5|117
1762836300000|2025-11-11 04:45:00|146482.5|146382.5|146510.5|146410.5|146520|146420|146453|146353|102
1762836600000|2025-11-11 04:50:00|146522.5|146422.5|146581|146481|146588|146488|146522.1|146422.1|176
1762836900000|2025-11-11 04:55:00|146579.5|146479.5|146592.1|146492.1|146598.5|146498.5|146567|146467|194
1762837200000|2025-11-11 05:00:00|146591.5|146491.5|146557.5|146457.5|146591.5|146491.5|146520.5|146420.5|278
1762837500000|2025-11-11 05:05:00|146556.5|146456.5|146513|146413|146570.5|146470.5|146510.5|146410.5|189
1762837800000|2025-11-11 05:10:00|146511.5|146411.5|146391.5|146291.5|146511.5|146411.5|146367.5|146267.5|236
1762838100000|2025-11-11 05:15:00|146392|146292|146320.1|146220.1|146402.1|146302.1|146310.1|146210.1|253
1762838400000|2025-11-11 05:20:00|146321.5|146221.5|146309.2|146209.2|146363.5|146263.5|146284.5|146184.5|292
1762838700000|2025-11-11 05:25:00|146308|146208|146284|146184|146316|146216|146268|146168|232
1762839000000|2025-11-11 05:30:00|146286|146186|146416.1|146216.1|146418.1|146252.5|146268.5|146168.5|231
1762839300000|2025-11-11 05:35:00|146417.5|146217.5|146300.5|146200.5|146418.1|146218.1|146296.5|146150.1|190
1762839600000|2025-11-11 05:40:00|146300.1|146200.1|146298|146198|146325|146225|146265.5|146165.5|185
1762839900000|2025-11-11 05:45:00|146296|146196|146194.1|146094.1|146318|146218|146169.5|146069.5|301
1762840200000|2025-11-11 05:50:00|146193.5|146093.5|146245|146145|146250.5|146150.5|146187|146087|268
1762840500000|2025-11-11 05:55:00|146245.1|146145.1|146264.5|146164.5|146285.5|146185.5|146244.5|146144.5|169
1762840800000|2025-11-11 06:00:00|146272.5|146172.5|146230.5|146130.5|146292|146192|146207.1|146107.1|157
1762841100000|2025-11-11 06:05:00|146229.4|146129.4|146228|146128|146257.5|146157.5|146200|146100|250
1762841400000|2025-11-11 06:10:00|146227.5|146127.5|146217|146117|146274.3|146174.3|146194.5|146094.5|214
1762841700000|2025-11-11 06:15:00|146218.1|146118.1|146181.5|146081.5|146222.1|146122.1|146160.1|146060.1|190
1762842000000|2025-11-11 06:20:00|146186.5|146086.5|146246|146146|146275.3|146175.3|146186.5|146086.5|222
1762842300000|2025-11-11 06:25:00|146249|146149|146170|146070|146253|146153|146170|146070|319
1762842600000|2025-11-11 06:30:00|146170.5|146070.5|146227.1|146027.1|146246|146096.1|146161.5|146027.1|117
1762842900000|2025-11-11 06:35:00|146235.5|146035.5|146187.1|146087.1|146239.5|146087.1|146186.5|146035|16
1762843200000|2025-11-11 06:40:00|146184.5|146084.5|146196|146096|146199|146099|146160|146060|64
1762843500000|2025-11-11 06:45:00|146195.5|146095.5|146335.6|146135.6|146335.6|146181|146195.5|146095.5|94
1762843800000|2025-11-11 06:50:00|146282|146182|146417.6|146217.6|146423.1|146236.5|146282|146125.4|49
1762844100000|2025-11-11 06:55:00|146405.2|146205.2|146409.7|146209.7|146422.7|146222.7|146400.4|146200.4|33
1762844400000|2025-11-11 07:00:00|146410.7|146210.7|146424.6|146224.6|146435.5|146286|146372.1|146196.4|37
1762844700000|2025-11-11 07:05:00|146415.4|146215.4|146424.7|146224.7|146434.6|146275|146375|146214.4|16
1762845000000|2025-11-11 07:10:00|146424.6|146224.6|146380|146280|146430.1|146280.1|146380|146215.4|11
1762845300000|2025-11-11 07:15:00|146376.1|146276.1|146340|146240|146453.6|146309.1|146312.1|146156|98
1762845600000|2025-11-11 07:20:00|146340.1|146240.1|146377.6|146177.6|146377.6|146251.9|146315|146164.4|102
1762845900000|2025-11-11 07:25:00|146366.4|146166.4|146379.6|146179.6|146379.6|146222|146321|146166.4|16
1762846200000|2025-11-11 07:30:00|146322|146222|146332.1|146132.1|146374.6|146222|146280|146124.4|20
1762846500000|2025-11-11 07:35:00|146344.7|146144.7|146309|146209|146365.6|146210|146305.1|146136.6|27
1762846800000|2025-11-11 07:40:00|146311.5|146211.5|146414.7|146214.7|146414.7|146235.7|146311.5|146164|114
1762847100000|2025-11-11 07:45:00|146409.1|146209.1|146333.4|146233.4|146414.7|146264.7|146332.5|146209.1|38
1762847400000|2025-11-11 07:50:00|146384.7|146184.7|146331.7|146131.7|146384.7|146184.7|146307.4|146107.4|25
1762847700000|2025-11-11 07:55:00|146321.4|146121.4|146324.7|146124.7|146331.7|146131.7|146320.2|146120.2|4
1762848000000|2025-11-11 08:00:00|146323.4|146123.4|146274.7|146174.7|146340.7|146189.7|146267.5|146116.7|42
1762848300000|2025-11-11 08:05:00|146266.9|146166.9|146166.1|146066.1|146294.7|146166.9|146160.5|146025.2|40
1762848600000|2025-11-11 08:10:00|146176.1|146076.1|146272.4|146072.4|146281.7|146125.1|146176.1|146034.7|79
1762848900000|2025-11-11 08:15:00|146283.7|146083.7|146221.1|146121.1|146284.7|146130.5|146214.9|146068.4|58
1762849200000|2025-11-11 08:20:00|146222.7|146122.7|146178|146078|146244.7|146122.7|146178|146025.4|40
1762849500000|2025-11-11 08:25:00|146177.3|146077.3|146178.1|145978.1|146191.7|146078|146105.4|145905.4|79
1762849800000|2025-11-11 08:30:00|146128|146028|146154.5|146054.5|146155.5|146055.5|146128|146028|24
1762850100000|2025-11-11 08:35:00|146156.5|146056.5|146244.5|146044.5|146247.5|146065.1|146156.5|146015.1|25
1762850400000|2025-11-11 08:40:00|146243.1|146043.1|146243.1|146043.1|146248.5|146048.5|146235.1|146035.1|13
1762850700000|2025-11-11 08:45:00|146243.3|146043.3|146185.5|146085.5|146244.3|146094.6|146185|146043.3|51
1762851000000|2025-11-11 08:50:00|146185.4|146085.4|146191.9|146091.9|146192.3|146092.3|146184.4|146084.4|29
1762851300000|2025-11-11 08:55:00|146192.3|146092.3|146325.5|146125.5|146395.5|146242.5|146192.3|146084.9|66
1762851600000|2025-11-11 09:00:00|146325.1|146125.1|146335.1|146135.1|146370|146170|146323.5|146123.5|27
1762851900000|2025-11-11 09:05:00|146338.1|146138.1|146338.1|146138.1|146345.1|146145.1|146335.1|146135.1|12
1762852200000|2025-11-11 09:10:00|146335.1|146135.1|146329.1|146129.1|146343.1|146196|146277.5|146127.5|31
1762852500000|2025-11-11 09:15:00|146329.5|146129.5|146291|146191|146345.3|146195.4|146286.5|146128.5|28
1762852800000|2025-11-11 09:20:00|146291.5|146191.5|146258.5|146158.5|146335|146191.5|146258.5|146129|22
1762853100000|2025-11-11 09:25:00|146255.5|146155.5|146281.5|146081.5|146283.8|146155.5|146232.5|146080.4|34
1762853400000|2025-11-11 09:30:00|146289.3|146089.3|146293|146093|146296.5|146096.5|146285.1|146085.1|23
1762853700000|2025-11-11 09:35:00|146289.6|146089.6|146300.7|146100.7|146325.1|146125.1|146281.1|146081.1|51
1762854000000|2025-11-11 09:40:00|146298.1|146098.1|146359.5|146159.5|146362.5|146162.5|146297.6|146097.6|20
1762854300000|2025-11-11 09:45:00|146360.1|146160.1|146350.1|146150.1|146360.1|146160.1|146345.1|146145.1|8
1762854600000|2025-11-11 09:50:00|146365.1|146165.1|146402.1|146202.1|146405.8|146205.8|146365.1|146165.1|12
1762854900000|2025-11-11 09:55:00|146402.5|146202.5|146504|146304|146505.1|146305.1|146401.1|146201.1|57
1762855200000|2025-11-11 10:00:00|146505.5|146305.5|146496.5|146296.5|146512.5|146312.5|146496.1|146296.1|24
1762855500000|2025-11-11 10:05:00|146499.1|146299.1|146509.5|146309.5|146511.7|146311.7|146499.1|146299.1|37
1762855800000|2025-11-11 10:10:00|146508.5|146308.5|146496.5|146296.5|146508.5|146308.5|146490|146290|37
1762856100000|2025-11-11 10:15:00|146493.1|146293.1|146485|146285|146498.5|146298.5|146485|146285|43
1762856400000|2025-11-11 10:20:00|146483|146283|146451.5|146251.5|146485.1|146285.1|146435|146235|23
1762857000000|2025-11-11 10:30:00|146452.1|146252.1|146451.5|146251.5|146455|146255|146451.5|146251.5|3
1762857300000|2025-11-11 10:35:00|146450|146250|146445|146245|146452|146252|146445|146245|7
1762857600000|2025-11-11 10:40:00|146445.1|146245.1|146445.5|146245.5|146445.5|146245.5|146445.1|146245.1|2
1762857900000|2025-11-11 10:45:00|146395.5|146295.5|146359.6|146259.6|146395.5|146295.5|146359.6|146259.6|17
1762858200000|2025-11-11 10:50:00|146360|146260|146355.1|146255.1|146411.5|146260|146355.1|146208|20
1762858500000|2025-11-11 10:55:00|146352.5|146252.5|146325.1|146225.1|146352.5|146252.5|146324.5|146224.5|7
1762858800000|2025-11-11 11:00:00|146320.1|146220.1|146326.5|146226.5|146326.5|146226.5|146320.1|146220.1|6
1762859100000|2025-11-11 11:05:00|146325.1|146225.1|146374.1|146174.1|146378.5|146225.1|146325.1|146171.5|10
1762859400000|2025-11-11 11:10:00|146375.5|146175.5|146493.5|146293.5|146520.5|146320.5|146373|146173|25
1762859700000|2025-11-11 11:15:00|146490|146290|146385.1|146285.1|146492.5|146292.5|146385.1|146225|18
1762860000000|2025-11-11 11:20:00|146397.5|146297.5|146413.5|146313.5|146448.1|146318.1|146393.5|146248.1|20
1762860300000|2025-11-11 11:25:00|146415.1|146315.1|146397.4|146297.4|146454|146329.1|146396.1|146241.6|17
1762860600000|2025-11-11 11:30:00|146392.6|146292.6|146426.1|146226.1|146440.1|146292.6|146392.6|146226.1|8
1762860900000|2025-11-11 11:35:00|146425.1|146225.1|146425.1|146225.1|146425.1|146225.1|146425.1|146225.1|1
1762861800000|2025-11-11 11:50:00|146427.1|146227.1|146425.1|146225.1|146430.1|146230.1|146425.1|146225.1|5
1762862100000|2025-11-11 11:55:00|146335.1|146235.1|146325.1|146225.1|146375.1|146235.1|146321.5|146169.5|11
1762862700000|2025-11-11 12:05:00|146375|146175|146307.5|146207.5|146375.1|146225.1|146298.1|146175|42
1762863000000|2025-11-11 12:10:00|146306.5|146206.5|146315.5|146215.5|146319.1|146219.1|146295.1|146195.1|167
1762863300000|2025-11-11 12:15:00|146319.1|146219.1|146324.1|146224.1|146324.1|146224.1|146316.1|146216.1|7
1762863600000|2025-11-11 12:20:00|146325.1|146225.1|146318.1|146218.1|146325.1|146225.1|146312.1|146212.1|28
1762863900000|2025-11-11 12:25:00|146317.5|146217.5|146306.5|146206.5|146326.1|146226.1|146285.1|146185.1|42
1762864200000|2025-11-11 12:30:00|146307.1|146207.1|146327.5|146227.5|146327.5|146227.5|146307.1|146207.1|18
1762864500000|2025-11-11 12:35:00|146325.1|146225.1|146338.8|146238.8|146339.1|146239.1|146324.1|146224.1|39
1762864800000|2025-11-11 12:40:00|146339.1|146239.1|146325.1|146225.1|146339.1|146239.1|146323.5|146223.5|16
1762865100000|2025-11-11 12:45:00|146325.5|146225.5|146328.1|146228.1|146340.1|146240.1|146325.1|146225.1|27
1762865400000|2025-11-11 12:50:00|146328.5|146228.5|146350.5|146250.5|146362.3|146262.3|146328.5|146228.5|17
1762865700000|2025-11-11 12:55:00|146354.1|146254.1|146425.1|146225.1|146446.1|146260.5|146349.1|146221.5|43
1762866000000|2025-11-11 13:00:00|146416.1|146216.1|146391|146191|146416.1|146216.1|146381|146181|16
1762866300000|2025-11-11 13:05:00|146394.5|146194.5|146403.1|146203.1|146414.8|146214.8|146394.5|146194.5|10
1762866600000|2025-11-11 13:10:00|146404.1|146204.1|146395|146195|146425.1|146225.1|146395|146195|31
1762866900000|2025-11-11 13:15:00|146398|146198|146344.6|146144.6|146404.5|146204.5|146341.1|146141.1|56
1762867200000|2025-11-11 13:20:00|146345.6|146145.6|146218.1|146018.1|146356.1|146205|146215.1|146015.1|89
1762867500000|2025-11-11 13:25:00|146216.1|146016.1|146220.3|146020.3|146220.3|146073.5|146108.5|145924.1|123
1762867800000|2025-11-11 13:30:00|146220.5|146020.5|146138.5|146038.5|146225.7|146078.1|146138.1|146008.5|79
1762868100000|2025-11-11 13:35:00|146138.1|146038.1|146139.5|146039.5|146207.1|146055.1|146138.1|145987.8|47
1762868400000|2025-11-11 13:40:00|146139|146039|145965.5|145865.5|146140.1|146040.1|145965.5|145851.5|64
1762868700000|2025-11-11 13:45:00|145963.1|145863.1|146135.5|145935.5|146135.5|145935.5|145963.1|145817.5|46
1762869000000|2025-11-11 13:50:00|146139.1|145939.1|146140|145940|146141.5|145990|146086.6|145936.7|27
1762869300000|2025-11-11 13:55:00|146102.5|145902.5|146038.5|145838.5|146102.5|145902.5|146004.5|145804.5|71
1762869600000|2025-11-11 14:00:00|146038.1|145838.1|145975.1|145875.1|146039.1|145893.5|145975.1|145836.5|46
1762869900000|2025-11-11 14:05:00|145976.5|145876.5|145997.5|145897.5|146044|145901.5|145976.5|145833.8|35
1762870200000|2025-11-11 14:10:00|145998.5|145898.5|146078|145878|146081.5|145905.5|145997.5|145856.5|44
1762870500000|2025-11-11 14:15:00|146078.5|145878.5|146115|145915|146115.1|145915.1|146073.5|145873.5|30
1762870800000|2025-11-11 14:20:00|146115.1|145915.1|146038.7|145938.7|146136.3|145938.7|146037|145886|38
1762871100000|2025-11-11 14:25:00|146038.3|145938.3|146044|145844|146044|145942.7|145991.5|145841.6|58
1762871400000|2025-11-11 14:30:00|146042.1|145842.1|145997.1|145797.1|146048.4|145885.1|145959.8|145797.1|56
1762871700000|2025-11-11 14:35:00|145998.1|145798.1|146021.8|145821.8|146022.8|145822.8|145990.1|145790.1|21
1762872000000|2025-11-11 14:40:00|146013.5|145813.5|146018.5|145818.5|146018.5|145818.5|146010.5|145810.5|25
1762872300000|2025-11-11 14:45:00|146019.5|145819.5|146009.5|145809.5|146025.1|145825.1|145993.3|145793.3|31
1762872600000|2025-11-11 14:50:00|146009.1|145809.1|146003.1|145803.1|146030.1|145830.1|146003.1|145803.1|59
1762872900000|2025-11-11 14:55:00|146003.5|145803.5|146015|145815|146034.5|145834.5|145999.5|145799.5|24
1762873200000|2025-11-11 15:00:00|146018|145818|146047.1|145847.1|146047.7|145847.7|146015|145815|86
1762873500000|2025-11-11 15:05:00|146045.1|145845.1|146082.5|145882.5|146098.5|145898.5|146044.1|145844.1|90
1762873800000|2025-11-11 15:10:00|146083|145883|146095|145895|146102.5|145902.5|146082.5|145882.5|24
1762874100000|2025-11-11 15:15:00|146103.5|145903.5|146114|145914|146115.1|145915.1|146094.2|145894.2|24
1762874400000|2025-11-11 15:20:00|146112.5|145912.5|146110.1|145910.1|146120.1|145920.1|146110.1|145910.1|10
1762874700000|2025-11-11 15:25:00|146109.8|145909.8|146108.5|145908.5|146120.1|145920.1|146106.5|145906.5|49
1762875000000|2025-11-11 15:30:00|146109.1|145909.1|146123.5|145923.5|146123.8|145923.8|146107.1|145907.1|49
1762875300000|2025-11-11 15:35:00|146120.5|145920.5|146137.8|145937.8|146154.1|145954.1|146120.5|145920.5|89
1762875600000|2025-11-11 15:40:00|146137.9|145937.9|146125.8|145925.8|146139.7|145939.7|146124.8|145924.8|47
1762875900000|2025-11-11 15:45:00|146126.1|145926.1|146127.1|145927.1|146129.3|145929.3|146124.1|145924.1|16
1762876200000|2025-11-11 15:50:00|146128.5|145928.5|146167.1|145967.1|146171.5|145971.5|146128.5|145928.5|30
1762876500000|2025-11-11 15:55:00|146168.5|145968.5|146153|145953|146171|145971|146151|145951|28
1762876800000|2025-11-11 16:00:00|146152.5|145952.5|146119.5|145919.5|146153.5|145953.5|146119.5|145919.5|51
1762877100000|2025-11-11 16:05:00|146135|145935|146088.5|145888.5|146135|145935|146085.1|145885.1|27
1762877400000|2025-11-11 16:10:00|146088.1|145888.1|146088.5|145888.5|146090.1|145890.1|146085.1|145885.1|34
1762877700000|2025-11-11 16:15:00|146088|145888|146050|145850|146100|145900|146050|145850|75
1762878000000|2025-11-11 16:20:00|146050.1|145850.1|146028.1|145828.1|146050.1|145850.1|146007.5|145807.5|51
1762878300000|2025-11-11 16:25:00|146035.1|145835.1|146109.2|145909.2|146140|145940|146035.1|145835.1|57
1762878600000|2025-11-11 16:30:00|146108.7|145908.7|146110.3|145910.3|146130.8|145930.8|146104.7|145904.7|53
1762878900000|2025-11-11 16:35:00|146110|145910|146091.5|145891.5|146118.2|145918.2|146065.6|145865.6|35
1762879200000|2025-11-11 16:40:00|146090.2|145890.2|146098|145898|146098|145898|146090.2|145890.2|4
1762879500000|2025-11-11 16:45:00|146097.5|145897.5|146098.9|145898.9|146098.9|145898.9|146097|145897|10
1762879800000|2025-11-11 16:50:00|146094|145894|146086.2|145886.2|146094|145894|146080.6|145880.6|14
1762880100000|2025-11-11 16:55:00|146086.8|145886.8|146087|145887|146095.6|145895.6|146085.5|145885.5|9
1762880400000|2025-11-11 17:00:00|146086.1|145886.1|146094.2|145894.2|146098.4|145898.4|146086.1|145886.1|6
1762880700000|2025-11-11 17:05:00|146100.1|145900.1|146086.1|145886.1|146100.1|145900.1|146086.1|145886.1|13
1762881000000|2025-11-11 17:10:00|146086.7|145886.7|146088|145888|146088.2|145888.2|146085.2|145885.2|7
1762881300000|2025-11-11 17:15:00|146088.2|145888.2|146056.1|145856.1|146088.2|145888.2|146055.5|145855.5|54
1762881600000|2025-11-11 17:20:00|146056.5|145856.5|146045.1|145845.1|146057.1|145857.1|146044.1|145844.1|21
1762881900000|2025-11-11 17:25:00|146044.5|145844.5|146047.5|145847.5|146047.5|145847.5|146044.5|145844.5|11
1762882200000|2025-11-11 17:30:00|146049|145849|146044|145844|146049|145849|146044|145844|12
1762882500000|2025-11-11 17:35:00|146043.5|145843.5|146041.5|145841.5|146058.5|145858.5|146030.5|145830.5|45
1762882800000|2025-11-11 17:40:00|146038.5|145838.5|146022|145822|146042.5|145842.5|146020.5|145820.5|46
1762883100000|2025-11-11 17:45:00|146021.5|145821.5|146005|145805|146022|145822|146005|145805|35
1762883400000|2025-11-11 17:50:00|146003.5|145803.5|146006|145806|146011.5|145811.5|146003.5|145803.5|38
1762883700000|2025-11-11 17:55:00|146006.5|145806.5|146006.5|145806.5|146008|145808|145997.5|145797.5|18
1762884000000|2025-11-11 18:00:00|146007|145807|146003|145803|146028.5|145828.5|146001|145801|57
1762884300000|2025-11-11 18:05:00|146006|145806|145995.8|145795.8|146022|145822|145994.5|145794.5|29
1762884600000|2025-11-11 18:10:00|145996.2|145796.2|145990|145790|145999|145799|145977.5|145777.5|23
1762884900000|2025-11-11 18:15:00|145980.5|145780.5|145961.4|145761.4|145985.8|145785.8|145961.4|145761.4|36
1762885200000|2025-11-11 18:20:00|145961|145761|145965|145765|145968|145768|145961|145761|15
1762885500000|2025-11-11 18:25:00|145947|145747|145975|145775|145987.5|145787.5|145932.5|145732.5|38
1762885800000|2025-11-11 18:30:00|145990|145790|145990|145790|145995|145795|145990|145790|3
1762886100000|2025-11-11 18:35:00|145995|145795|145972.5|145772.5|145995|145795|145965|145765|13
1762886400000|2025-11-11 18:40:00|145965|145765|145960.5|145760.5|145965|145765|145959|145759|9
1762886700000|2025-11-11 18:45:00|145960|145760|145955|145755|145960|145760|145955|145755|2
1762887000000|2025-11-11 18:50:00|145954.5|145754.5|145930|145730|145954.5|145754.5|145930|145730|5
1762887300000|2025-11-11 18:55:00|145936.5|145736.5|145876.6|145676.6|145942|145742|145862.1|145662.1|77
1762887600000|2025-11-11 19:00:00|145881.3|145681.3|145915|145715|145931.5|145731.5|145880.5|145680.5|33
1762887900000|2025-11-11 19:05:00|145916|145716|145940.5|145740.5|145942.5|145742.5|145915.5|145715.5|27
1762888200000|2025-11-11 19:10:00|145939.6|145739.6|145960|145760|145960|145760|145939.6|145739.6|2
1762888500000|2025-11-11 19:15:00|145962.5|145762.5|145922|145722|145962.5|145762.5|145919.6|145719.6|45
1762888800000|2025-11-11 19:20:00|145921.5|145721.5|145892|145692|145921.5|145721.5|145892|145692|15
1762889100000|2025-11-11 19:25:00|145893|145693|145885|145685|145902.5|145702.5|145882.5|145682.5|18
1762889400000|2025-11-11 19:30:00|145887.5|145687.5|145918|145718|145927|145727|145887.5|145687.5|28
1762889700000|2025-11-11 19:35:00|145917.5|145717.5|145915.1|145715.1|145917.5|145717.5|145915|145715|6
1762890300000|2025-11-11 19:45:00|145924.4|145724.4|145978.2|145778.2|145978.2|145778.2|145924.4|145724.4|53
1762890600000|2025-11-11 19:50:00|145975.7|145775.7|145979.4|145779.4|145979.4|145779.4|145971.7|145771.7|18
1762890900000|2025-11-11 19:55:00|145980.4|145780.4|145985.7|145785.7|145988.4|145788.4|145980.4|145780.4|5
1762905600000|2025-11-12 00:00:00|146039.2|145679.2|145928.5|145828.5|146124.7|145924.7|145835.3|145635.3|419
1762905900000|2025-11-12 00:05:00|145923.5|145823.5|146047.5|145947.5|146067.5|145967.5|145916|145816|496
1762906200000|2025-11-12 00:10:00|146048.1|145948.1|146000.1|145900.1|146079.8|145979.8|145986|145886|451
1762906500000|2025-11-12 00:15:00|145997.5|145897.5|146149|146049|146162.5|146062.5|145996.1|145896.1|436
1762906800000|2025-11-12 00:20:00|146148.5|146048.5|146215|146115|146241.5|146141.5|146147|146047|419
1762907100000|2025-11-12 00:25:00|146217|146117|146159.4|146059.4|146221|146121|146141.5|146041.5|377
1762907400000|2025-11-12 00:30:00|146160|146060|146185|146085|146209.5|146109.5|146136.5|146036.5|301
1762907700000|2025-11-12 00:35:00|146185.5|146085.5|146222|146122|146222.1|146122.1|146103.5|146003.5|325
1762908000000|2025-11-12 00:40:00|146221.4|146121.4|146179.5|146079.5|146241.2|146141.2|146179.5|146079.5|324
1762908300000|2025-11-12 00:45:00|146180|146080|146180|146080|146215.5|146115.5|146156.5|146056.5|249
1762908600000|2025-11-12 00:50:00|146179.5|146079.5|146219|146119|146234|146134|146139|146039|378
1762908900000|2025-11-12 00:55:00|146220|146120|146235|146135|146248.2|146148.2|146155.5|146055.5|247
1762909200000|2025-11-12 01:00:00|146237.1|146137.1|146174.1|146074.1|146237.1|146137.1|146150|146050|332
1762909500000|2025-11-12 01:05:00|146175.5|146075.5|146176.5|146076.5|146210|146110|146155|146055|348
1762909800000|2025-11-12 01:10:00|146177|146077|146262.5|146062.5|146263.5|146130|146162|146054.5|290
1762910100000|2025-11-12 01:15:00|146263|146063|146212|146112|146263|146115.5|146179.5|146030.5|300
1762910400000|2025-11-12 01:20:00|146213.5|146113.5|146320.8|146220.8|146342.5|146242.5|146157|146057|379
1762910700000|2025-11-12 01:25:00|146320.9|146220.9|146313.5|146213.5|146335.6|146235.6|146259.5|146159.5|309
1762911000000|2025-11-12 01:30:00|146314.1|146214.1|146366|146266|146435|146335|146312|146212|363
1762911300000|2025-11-12 01:35:00|146364.5|146264.5|146423.5|146323.5|146426.5|146326.5|146364.5|146264.5|293
1762911600000|2025-11-12 01:40:00|146422.5|146322.5|146396|146296|146450.1|146350.1|146372.1|146272.1|232
1762911900000|2025-11-12 01:45:00|146396.5|146296.5|146395.1|146295.1|146424.1|146324.1|146376.1|146276.1|286
1762912200000|2025-11-12 01:50:00|146394.5|146294.5|146463.1|146363.1|146476.5|146376.5|146389.1|146289.1|269
1762912500000|2025-11-12 01:55:00|146465.1|146365.1|146553.5|146453.5|146555.5|146455.5|146465.1|146365.1|341
1762912800000|2025-11-12 02:00:00|146553.1|146453.1|146523.2|146423.2|146611.5|146511.5|146515|146415|342
1762913100000|2025-11-12 02:05:00|146525.7|146425.7|146486|146386|146548.5|146448.5|146480|146380|237
1762913400000|2025-11-12 02:10:00|146485.1|146385.1|146540|146440|146544|146444|146480|146380|195
1762913700000|2025-11-12 02:15:00|146542|146442|146527.5|146427.5|146542|146442|146488.5|146388.5|124
1762914000000|2025-11-12 02:20:00|146527|146427|146484|146384|146527.5|146427.5|146469.5|146369.5|176
1762914300000|2025-11-12 02:25:00|146484.5|146384.5|146578.1|146478.1|146593|146493|146476.1|146376.1|184
1762914600000|2025-11-12 02:30:00|146587.1|146487.1|146593.5|146493.5|146620.5|146520.5|146569.5|146469.5|186
1762914900000|2025-11-12 02:35:00|146592.5|146492.5|146550.1|146450.1|146607.5|146507.5|146537.5|146437.5|153
1762915200000|2025-11-12 02:40:00|146549.5|146449.5|146585.1|146485.1|146619.1|146519.1|146545.1|146445.1|172
1762915500000|2025-11-12 02:45:00|146586.5|146486.5|146644|146544|146649.5|146549.5|146586.5|146486.5|167
1762915800000|2025-11-12 02:50:00|146647.5|146547.5|146685.1|146585.1|146700.1|146600.1|146605|146505|254
1762916100000|2025-11-12 02:55:00|146681.5|146581.5|146713.3|146613.3|146749|146649|146679.5|146579.5|327
1762916400000|2025-11-12 03:00:00|146714.3|146614.3|146740.2|146640.2|146848.1|146748.1|146714.3|146614.3|288
1762916700000|2025-11-12 03:05:00|146740.1|146640.1|146817.5|146717.5|146840.5|146740.5|146732|146632|308
1762917000000|2025-11-12 03:10:00|146813|146713|146790.5|146690.5|146828.1|146728.1|146780.5|146680.5|284
1762917300000|2025-11-12 03:15:00|146790|146690|146693.5|146593.5|146799.1|146699.1|146670.5|146570.5|251
1762917600000|2025-11-12 03:20:00|146692.1|146592.1|146695.5|146595.5|146714.5|146614.5|146680|146580|129
1762917900000|2025-11-12 03:25:00|146700.1|146600.1|146689.5|146589.5|146731.5|146631.5|146689.5|146589.5|211
1762918200000|2025-11-12 03:30:00|146690|146590|146672.5|146572.5|146722.5|146622.5|146670|146570|219
1762918500000|2025-11-12 03:35:00|146673.1|146573.1|146673.5|146573.5|146684|146584|146633|146533|216
1762918800000|2025-11-12 03:40:00|146674|146574|146659.5|146559.5|146705.5|146605.5|146654.5|146554.5|150
1762919100000|2025-11-12 03:45:00|146660.1|146560.1|146650|146550|146665.5|146565.5|146637.1|146537.1|129
1762919400000|2025-11-12 03:50:00|146651.5|146551.5|146633.5|146533.5|146664|146564|146622.5|146522.5|171
1762919700000|2025-11-12 03:55:00|146631|146531|146658.5|146558.5|146668.5|146568.5|146630.1|146530.1|178
1762920000000|2025-11-12 04:00:00|146658.1|146558.1|146695.5|146595.5|146699.2|146599.2|146650|146550|185
1762920300000|2025-11-12 04:05:00|146693|146593|146685|146585|146731|146631|146657|146557|175
1762920600000|2025-11-12 04:10:00|146684.5|146584.5|146686.9|146586.9|146716.5|146616.5|146677.5|146577.5|181
1762920900000|2025-11-12 04:15:00|146686.5|146586.5|146717|146617|146722|146622|146682.5|146582.5|125
1762921200000|2025-11-12 04:20:00|146715.5|146615.5|146737|146637|146757.5|146657.5|146715.5|146615.5|159
1762921500000|2025-11-12 04:25:00|146740|146640|146747.5|146647.5|146768|146668|146737|146637|186
1762921800000|2025-11-12 04:30:00|146750.1|146650.1|146758|146658|146775.5|146675.5|146750|146650|132
1762922100000|2025-11-12 04:35:00|146752.5|146652.5|146785.1|146685.1|146796.1|146696.1|146720|146620|127
1762922400000|2025-11-12 04:40:00|146785.5|146685.5|146785.5|146685.5|146796.5|146696.5|146767|146667|152
1762922700000|2025-11-12 04:45:00|146785.1|146685.1|146825|146725|146832.5|146732.5|146767|146667|162
1762923000000|2025-11-12 04:50:00|146824|146724|146805|146705|146827|146727|146795.1|146695.1|102
1762923300000|2025-11-12 04:55:00|146806|146706|146759|146659|146815.5|146715.5|146745|146645|132
1762923600000|2025-11-12 05:00:00|146760|146660|146720.1|146620.1|146769.1|146669.1|146703|146603|258
1762923900000|2025-11-12 05:05:00|146719.1|146619.1|146586.1|146486.1|146721.5|146621.5|146574|146474|253
1762924200000|2025-11-12 05:10:00|146586.5|146486.5|146602.5|146502.5|146612.1|146512.1|146557.5|146457.5|250
1762924500000|2025-11-12 05:15:00|146601.5|146501.5|146563|146463|146645.1|146545.1|146551.5|146451.5|245
1762924800000|2025-11-12 05:20:00|146557.1|146457.1|146571.3|146471.3|146580.1|146480.1|146510.1|146410.1|270
1762925100000|2025-11-12 05:25:00|146562.1|146462.1|146594.7|146494.7|146599.1|146499.1|146549.1|146449.1|227
1762925400000|2025-11-12 05:30:00|146598.5|146498.5|146600.1|146500.1|146624.5|146524.5|146545.9|146445.9|232
1762925700000|2025-11-12 05:35:00|146598.5|146498.5|146580|146480|146614.5|146514.5|146555.5|146455.5|222
1762926000000|2025-11-12 05:40:00|146579.5|146479.5|146572.1|146472.1|146605|146505|146570.1|146470.1|185
1762926300000|2025-11-12 05:45:00|146574.5|146474.5|146556.1|146456.1|146579.3|146479.3|146526.1|146426.1|275
1762926600000|2025-11-12 05:50:00|146555.1|146455.1|146589.9|146489.9|146608.8|146508.8|146555.1|146455.1|203
1762926900000|2025-11-12 05:55:00|146590.3|146490.3|146666|146566|146667.5|146567.5|146584.1|146484.1|213
1762927200000|2025-11-12 06:00:00|146666.5|146566.5|146583.5|146483.5|146669|146569|146578.9|146478.9|251
1762927500000|2025-11-12 06:05:00|146583.4|146483.4|146546.1|146446.1|146584.4|146484.4|146531.6|146431.6|247
1762927800000|2025-11-12 06:10:00|146543.6|146443.6|146603.2|146503.2|146612.8|146512.8|146530.5|146430.5|327
1762928100000|2025-11-12 06:15:00|146603.1|146503.1|146566.5|146466.5|146613.6|146513.6|146545|146445|153
1762928400000|2025-11-12 06:20:00|146565|146465|146532.5|146432.5|146573.5|146473.5|146483.6|146383.6|208
1762928700000|2025-11-12 06:25:00|146540.1|146440.1|146424|146324|146554.5|146454.5|146424|146324|316
1762929000000|2025-11-12 06:30:00|146424.5|146324.5|146475|146375|146498.1|146398.1|146414.5|146314.5|121
1762929300000|2025-11-12 06:35:00|146476.5|146376.5|146439|146339|146480|146380|146438.5|146338.5|61
1762929600000|2025-11-12 06:40:00|146437.5|146337.5|146435.4|146335.4|146446.6|146346.6|146420|146320|34
1762929900000|2025-11-12 06:45:00|146445.6|146345.6|146437.1|146337.1|146497.7|146347.6|146435.4|146297.7|47
1762930200000|2025-11-12 06:50:00|146436.7|146336.7|146435|146335|146460.7|146360.7|146425|146325|42
1762930500000|2025-11-12 06:55:00|146435.1|146335.1|146445.4|146345.4|146506.7|146360.1|146411.2|146300|24
1762930800000|2025-11-12 07:00:00|146445|146345|146435.1|146335.1|146445|146345|146425.4|146325.4|14
1762931100000|2025-11-12 07:05:00|146430|146330|146398.5|146298.5|146435.1|146335.1|146383|146283|84
1762931400000|2025-11-12 07:10:00|146391.1|146291.1|146416.2|146316.2|146417|146317|146351.9|146251.9|153
1762931700000|2025-11-12 07:15:00|146415.8|146315.8|146425.4|146325.4|146436.6|146336.6|146415|146315|46
1762932000000|2025-11-12 07:20:00|146436.7|146336.7|146470.1|146370.1|146527.7|146377.6|146425.4|146315.4|125
1762932300000|2025-11-12 07:25:00|146469.5|146369.5|146484.6|146384.6|146486.6|146386.6|146465.4|146365.4|95
1762932600000|2025-11-12 07:30:00|146474|146374|146468.8|146368.8|146490.2|146379.6|146429.2|146285.4|66
1762932900000|2025-11-12 07:35:00|146468.5|146368.5|146488.1|146388.1|146501|146401|146468|146368|70
1762933200000|2025-11-12 07:40:00|146494.6|146394.6|146482|146382|146558.7|146408.3|146480.1|146324.7|42
1762933500000|2025-11-12 07:45:00|146536.7|146336.7|146534.6|146334.6|146560.7|146393.5|146477|146323.4|36
1762933800000|2025-11-12 07:50:00|146478.5|146378.5|146492|146392|146537.7|146395.1|146474.5|146327.4|49
1762934100000|2025-11-12 07:55:00|146485.5|146385.5|146497.5|146297.5|146502.7|146385.5|146448.9|146287.4|54
1762934400000|2025-11-12 08:00:00|146508.1|146308.1|146556.7|146356.7|146557.7|146405.6|146482.1|146282.1|115
1762934700000|2025-11-12 08:05:00|146545.4|146345.4|146540.6|146340.6|146559.7|146404|146503.1|146324.4|61
1762935000000|2025-11-12 08:10:00|146536.4|146336.4|146598.4|146398.4|146609.7|146409.7|146530.4|146330.4|45
1762935300000|2025-11-12 08:15:00|146585.1|146385.1|146509.2|146409.2|146585.1|146418.7|146509.2|146364.6|57
1762935600000|2025-11-12 08:20:00|146518.7|146418.7|146530.2|146330.2|146539.7|146420.7|146462.1|146316|86
1762935900000|2025-11-12 08:25:00|146528.6|146328.6|146485.4|146385.4|146541.6|146393.6|146477.4|146327.8|106
1762936200000|2025-11-12 08:30:00|146483.5|146383.5|146485.1|146385.1|146485.1|146385.1|146482.3|146382.3|4
1762936500000|2025-11-12 08:35:00|146445.1|146345.1|146382.1|146282.1|146484.1|146345.1|146378.1|146220.1|59
1762936800000|2025-11-12 08:40:00|146381.5|146281.5|146433.8|146333.8|146437.4|146337.4|146381.5|146281.5|41
1762937100000|2025-11-12 08:45:00|146433.2|146333.2|146450.6|146350.6|146485.1|146385.1|146431.4|146331.4|98
1762937400000|2025-11-12 08:50:00|146425.2|146325.2|146455.5|146355.5|146456|146356|146425.2|146325.2|21
1762937700000|2025-11-12 08:55:00|146455|146355|146457|146357|146457.5|146357.5|146453.3|146353.3|13
1762938000000|2025-11-12 09:00:00|146456|146356|146415|146315|146482|146382|146413.5|146313.5|66
1762938300000|2025-11-12 09:05:00|146415.6|146315.6|146336.8|146236.8|146415.9|146315.9|146332|146232|79
1762938600000|2025-11-12 09:10:00|146336.5|146236.5|146390|146290|146413.5|146313.5|146331.5|146231.5|41
1762938900000|2025-11-12 09:15:00|146388.1|146288.1|146386|146286|146390.1|146290.1|146384|146284|28
1762939200000|2025-11-12 09:20:00|146388|146288|146349|146249|146392|146292|146343.7|146243.7|84
1762939500000|2025-11-12 09:25:00|146358.1|146258.1|146373.5|146273.5|146380|146280|146357.4|146257.4|125
1762939800000|2025-11-12 09:30:00|146373|146273|146385|146285|146388|146288|146350|146250|52
1762940100000|2025-11-12 09:35:00|146382.5|146282.5|146380|146280|146382.5|146282.5|146378.8|146278.8|29
1762940700000|2025-11-12 09:45:00|146373|146273|146378|146278|146378.5|146278.5|146372.5|146272.5|21
1762941000000|2025-11-12 09:50:00|146378.5|146278.5|146462.1|146362.1|146476.1|146376.1|146378.5|146278.5|57
1762941300000|2025-11-12 09:55:00|146462|146362|146452.9|146352.9|146462|146362|146450.1|146350.1|36
1762941600000|2025-11-12 10:00:00|146452.4|146352.4|146400.8|146300.8|146454.1|146354.1|146399.3|146299.3|49
1762941900000|2025-11-12 10:05:00|146399.5|146299.5|146453.5|146253.5|146455.1|146301.5|146399.3|146249.6|23
1762942200000|2025-11-12 10:10:00|146455.1|146255.1|146505.1|146305.1|146507.1|146307.1|146455.1|146255.1|24
1762942500000|2025-11-12 10:15:00|146504.3|146304.3|146505.1|146305.1|146510.1|146310.1|146501.9|146301.9|16
1762942800000|2025-11-12 10:20:00|146524.5|146324.5|146575.1|146375.1|146575.1|146380.1|146480.1|146324.5|15
1762943100000|2025-11-12 10:25:00|146590.6|146390.6|146575.1|146375.1|146597.5|146397.5|146575|146375|11
1762943400000|2025-11-12 10:30:00|146570.1|146370.1|146555.5|146355.5|146578.5|146378.5|146550|146350|16
1762943700000|2025-11-12 10:35:00|146555.1|146355.1|146555.1|146355.1|146555.1|146355.1|146555.1|146355.1|1
1762944000000|2025-11-12 10:40:00|146553|146353|146553|146353|146555.1|146355.1|146553|146353|25
1762944300000|2025-11-12 10:45:00|146555.1|146355.1|146559.1|146359.1|146571.5|146371.5|146550.1|146350.1|17
1762944600000|2025-11-12 10:50:00|146563|146363|146555.1|146355.1|146565.5|146365.5|146554.1|146354.1|13
1762944900000|2025-11-12 10:55:00|146554.1|146354.1|146554.5|146354.5|146555|146355|146552.5|146352.5|13
1762945200000|2025-11-12 11:00:00|146553|146353|146553|146353|146555|146355|146553|146353|11
1762945500000|2025-11-12 11:05:00|146551.5|146351.5|146488.5|146388.5|146551.5|146391.5|146485.5|146339.5|14
1762945800000|2025-11-12 11:10:00|146488.1|146388.1|146491.5|146391.5|146520|146420|146486.1|146386.1|33
1762946100000|2025-11-12 11:15:00|146491|146391|146491.5|146391.5|146493.5|146393.5|146491|146391|17
1762946400000|2025-11-12 11:20:00|146492|146392|146490|146390|146492|146392|146487|146387|14
1762946700000|2025-11-12 11:25:00|146488|146388|146490|146390|146490|146390|146488|146388|4
1762947000000|2025-11-12 11:30:00|146489.6|146389.6|146530|146330|146530|146389.6|146488.5|146330|4
1762947300000|2025-11-12 11:35:00|146531.1|146331.1|146529.8|146329.8|146531.1|146331.1|146529.8|146329.8|5
1762947600000|2025-11-12 11:40:00|146528|146328|146530.7|146330.7|146531.1|146331.1|146528|146328|10
1762947900000|2025-11-12 11:45:00|146531.4|146331.4|146530.7|146330.7|146531.4|146331.4|146530.7|146330.7|3
1762948200000|2025-11-12 11:50:00|146525|146325|146530.8|146330.8|146530.8|146330.8|146525|146325|4
1762948500000|2025-11-12 11:55:00|146530.6|146330.6|146525.8|146325.8|146530.8|146330.8|146525|146325|6
1762948800000|2025-11-12 12:00:00|146525|146325|146510|146310|146525.1|146325.1|146508.1|146308.1|28
1762949100000|2025-11-12 12:05:00|146510.4|146310.4|146524.1|146324.1|146525.3|146325.3|146508.5|146308.5|48
1762949400000|2025-11-12 12:10:00|146525.1|146325.1|146507.1|146307.1|146525.1|146325.1|146504.1|146304.1|41
1762949700000|2025-11-12 12:15:00|146493|146293|146486.1|146286.1|146504.1|146304.1|146485.1|146285.1|37
1762950000000|2025-11-12 12:20:00|146490.1|146290.1|146485.1|146285.1|146491.1|146291.1|146484|146284|25
1762950300000|2025-11-12 12:25:00|146480.1|146280.1|146483.1|146283.1|146487.1|146287.1|146480.1|146280.1|7
1762950600000|2025-11-12 12:30:00|146485.1|146285.1|146486|146286|146486.1|146286.1|146484.1|146284.1|15
1762950900000|2025-11-12 12:35:00|146485|146285|146485|146285|146487|146287|146481|146281|19
1762951200000|2025-11-12 12:40:00|146483|146283|146424.5|146324.5|146485|146333.1|146424.5|146281|27
1762951500000|2025-11-12 12:45:00|146425.1|146325.1|146499.1|146299.1|146503|146325.1|146425.1|146287|25
1762951800000|2025-11-12 12:50:00|146495.1|146295.1|146505.1|146305.1|146511.1|146311.1|146495.1|146295.1|13
1762952100000|2025-11-12 12:55:00|146511.1|146311.1|146519.5|146319.5|146530|146330|146505.1|146305.1|29
1762952400000|2025-11-12 13:00:00|146515|146315|146486.5|146286.5|146515|146315|146479.5|146279.5|35
1762952700000|2025-11-12 13:05:00|146488|146288|146485|146285|146491.5|146291.5|146484|146284|69
1762953000000|2025-11-12 13:10:00|146485.5|146285.5|146482.1|146282.1|146489.1|146289.1|146477.5|146277.5|35
1762953300000|2025-11-12 13:15:00|146486.1|146286.1|146505.1|146305.1|146511.1|146311.1|146485.1|146285.1|46
1762953600000|2025-11-12 13:20:00|146495.1|146295.1|146572.5|146372.5|146573.5|146373.5|146490.6|146290.6|30
1762953900000|2025-11-12 13:25:00|146573.1|146373.1|146554.6|146354.6|146573.5|146373.5|146554.6|146354.6|27
1762954200000|2025-11-12 13:30:00|146557.1|146357.1|146560.5|146360.5|146560.5|146360.5|146542.1|146342.1|53
1762954500000|2025-11-12 13:35:00|146560.1|146360.1|146615.1|146415.1|146615.5|146415.5|146557.5|146357.5|35
1762954800000|2025-11-12 13:40:00|146610.1|146410.1|146615.1|146415.1|146617.1|146417.1|146610.1|146410.1|27
1762955100000|2025-11-12 13:45:00|146613.1|146413.1|146615.7|146415.7|146618.1|146418.1|146612.5|146412.5|21
1762955400000|2025-11-12 13:50:00|146616.7|146416.7|146616.5|146416.5|146618.5|146418.5|146615.1|146415.1|18
1762955700000|2025-11-12 13:55:00|146620.1|146420.1|146672.7|146472.7|146673.1|146473.1|146620.1|146420.1|37
1762956000000|2025-11-12 14:00:00|146673.3|146473.3|146680.4|146480.4|146680.5|146480.5|146661.9|146461.9|52
1762956300000|2025-11-12 14:05:00|146680|146480|146630|146530|146685|146533|146630|146480|33
1762956600000|2025-11-12 14:10:00|146628|146528|146635.1|146435.1|146649.5|146528|146592.5|146435.1|56
1762956900000|2025-11-12 14:15:00|146635.5|146435.5|146637.1|146437.1|146637.1|146437.1|146635.1|146435.1|12
1762957200000|2025-11-12 14:20:00|146640.1|146440.1|146620|146520|146667.6|146526|146612.5|146440.1|38
1762957500000|2025-11-12 14:25:00|146621|146521|146660|146560|146661|146561|146620|146520|37
1762957800000|2025-11-12 14:30:00|146658|146558|146714.5|146614.5|146718|146618|146655|146555|47
1762958100000|2025-11-12 14:35:00|146718.5|146618.5|146720|146620|146723|146623|146705.2|146605.2|48
1762958400000|2025-11-12 14:40:00|146720.5|146620.5|146725.1|146625.1|146744.5|146644.5|146714.9|146614.9|36
1762958700000|2025-11-12 14:45:00|146720.1|146620.1|146843.1|146643.1|146845|146688|146710.1|146610.1|84
1762959000000|2025-11-12 14:50:00|146844.1|146644.1|146796.4|146696.4|146844.1|146722.8|146791|146643.5|65
1762959300000|2025-11-12 14:55:00|146795.9|146695.9|146808.6|146708.6|146825.1|146725.1|146793.5|146693.5|50
1762959600000|2025-11-12 15:00:00|146809.1|146709.1|146772|146672|146809.7|146709.7|146760.1|146660.1|55
1762959900000|2025-11-12 15:05:00|146773.5|146673.5|146777.5|146677.5|146792|146692|146771.5|146671.5|34
1762960200000|2025-11-12 15:10:00|146778.1|146678.1|146780|146680|146792.5|146692.5|146749.5|146649.5|86
1762960500000|2025-11-12 15:15:00|146777|146677|146765|146665|146780|146680|146764|146664|67
1762960800000|2025-11-12 15:20:00|146764|146664|146778|146678|146782.4|146682.4|146764|146664|47
1762961100000|2025-11-12 15:25:00|146777.5|146677.5|146828.1|146628.1|146829.2|146687.5|146777.5|146624.8|46
1762961400000|2025-11-12 15:30:00|146828.5|146628.5|146789.5|146689.5|146830.5|146689.5|146780|146628.1|23
1762961700000|2025-11-12 15:35:00|146788|146688|146809.9|146709.9|146830|146730|146780|146680|68
1762962000000|2025-11-12 15:40:00|146809.5|146709.5|146825|146725|146826.5|146726.5|146809|146709|20
1762962300000|2025-11-12 15:45:00|146823|146723|146790|146690|146825|146725|146790|146690|25
1762962600000|2025-11-12 15:50:00|146776|146676|146761|146661|146776|146676|146749.5|146649.5|59
1762962900000|2025-11-12 15:55:00|146760|146660|146731.5|146531.5|146761.8|146660|146695|146527.5|86
1762963200000|2025-11-12 16:00:00|146719|146519|146731|146531|146739.2|146539.2|146696.8|146496.8|93
1762963500000|2025-11-12 16:05:00|146730.5|146530.5|146712.3|146512.3|146732.1|146532.1|146682.5|146482.5|46
1762963800000|2025-11-12 16:10:00|146721.9|146521.9|146684.5|146584.5|146743.9|146592.4|146683.5|146521.9|38
1762964100000|2025-11-12 16:15:00|146685|146585|146711.5|146611.5|146729.5|146629.5|146681.5|146581.5|43
1762964400000|2025-11-12 16:20:00|146711|146611|146710.5|146610.5|146714.5|146614.5|146710|146610|29
1762964700000|2025-11-12 16:25:00|146711|146611|146714.5|146614.5|146715.5|146615.5|146701.5|146601.5|41
1762965000000|2025-11-12 16:30:00|146715.5|146615.5|146702|146602|146715.5|146615.5|146697.5|146597.5|54
1762965300000|2025-11-12 16:35:00|146701.5|146601.5|146745.6|146545.6|146745.6|146602.1|146691.2|146545.6|15
1762965600000|2025-11-12 16:40:00|146748.8|146548.8|146745.6|146545.6|146748.8|146548.8|146741.7|146541.7|18
1762965900000|2025-11-12 16:45:00|146746.4|146546.4|146778.4|146578.4|146782.4|146582.4|146745.6|146545.6|28
1762966200000|2025-11-12 16:50:00|146779.4|146579.4|146785.6|146585.6|146788|146588|146779.4|146579.4|15
1762966500000|2025-11-12 16:55:00|146784.6|146584.6|146715|146615|146784.6|146620|146713.2|146584.6|16
1762966800000|2025-11-12 17:00:00|146713.5|146613.5|146805|146605|146820.1|146620.1|146713|146559.7|47
1762967100000|2025-11-12 17:05:00|146804|146604|146725|146625|146804|146630|146718|146553.5|32
1762967400000|2025-11-12 17:10:00|146720|146620|146681.8|146481.8|146720|146620|146619|146474.6|57
1762967700000|2025-11-12 17:15:00|146681.2|146481.2|146744.8|146544.8|146749.3|146608.5|146630.6|146480|61
1762968000000|2025-11-12 17:20:00|146744.4|146544.4|146743.5|146543.5|146744.9|146544.9|146741.5|146541.5|40
1762968300000|2025-11-12 17:25:00|146741.5|146541.5|146744.6|146544.6|146744.6|146544.6|146741.5|146541.5|45
1762968600000|2025-11-12 17:30:00|146747.2|146547.2|146735|146535|146763|146563|146734.7|146534.7|37
1762968900000|2025-11-12 17:35:00|146732.7|146532.7|146716.4|146516.4|146733|146533|146712.5|146512.5|32
1762969200000|2025-11-12 17:40:00|146714.7|146514.7|146720|146520|146720|146520|146710|146510|18
1762969500000|2025-11-12 17:45:00|146721.5|146521.5|146728|146528|146729.5|146529.5|146721.5|146521.5|18
1762969800000|2025-11-12 17:50:00|146729|146529|146730|146530|146738.5|146538.5|146728|146528|36
1762970100000|2025-11-12 17:55:00|146730.5|146530.5|146730|146530|146738|146538|146730|146530|30
1762970400000|2025-11-12 18:00:00|146736|146536|146732.6|146532.6|146745.6|146545.6|146730|146530|20
1762970700000|2025-11-12 18:05:00|146731.2|146531.2|146745.9|146545.9|146767|146567|146731.2|146531.2|24
1762971000000|2025-11-12 18:10:00|146744.7|146544.7|146743.1|146543.1|146753.2|146553.2|146739.7|146539.7|25
1762971300000|2025-11-12 18:15:00|146746.1|146546.1|146765|146565|146765|146565|146745.7|146545.7|7
1762971600000|2025-11-12 18:20:00|146766|146566|146765|146565|146766|146566|146765|146565|3
1762971900000|2025-11-12 18:25:00|146765.5|146565.5|146777.1|146577.1|146777.6|146577.6|146765|146565|10
1762972200000|2025-11-12 18:30:00|146777|146577|146777.1|146577.1|146777.4|146577.4|146777|146577|7
1762972500000|2025-11-12 18:35:00|146777.2|146577.2|146774.1|146574.1|146777.5|146577.5|146771.5|146571.5|11
1762972800000|2025-11-12 18:40:00|146775.6|146575.6|146772.2|146572.2|146775.6|146575.6|146767.2|146567.2|11
1762973100000|2025-11-12 18:45:00|146771.2|146571.2|146758|146558|146773.5|146573.5|146758|146558|22
1762973400000|2025-11-12 18:50:00|146763.5|146563.5|146758|146558|146763.5|146563.5|146758|146558|9
1762973700000|2025-11-12 18:55:00|146758.5|146558.5|146738.5|146538.5|146758.5|146558.5|146738|146538|26
1762974000000|2025-11-12 19:00:00|146735|146535|146742|146542|146744.4|146544.4|146730.5|146530.5|68
1762974300000|2025-11-12 19:05:00|146744.4|146544.4|146734|146534|146744.4|146544.4|146733.5|146533.5|44
1762974600000|2025-11-12 19:10:00|146735|146535|146796|146596|146796|146596|146732.5|146532.5|25
1762974900000|2025-11-12 19:15:00|146796.5|146596.5|146801.8|146601.8|146810|146610|146780|146580|22
1762975200000|2025-11-12 19:20:00|146795.4|146595.4|146805.6|146605.6|146806.2|146606.2|146795.4|146595.4|18
1762975500000|2025-11-12 19:25:00|146805.8|146605.8|146790|146590|146805.8|146605.8|146780|146580|27
1762975800000|2025-11-12 19:30:00|146790.1|146590.1|146790.4|146590.4|146795|146595|146786.6|146586.6|17
1762976100000|2025-11-12 19:35:00|146790.8|146590.8|146770.2|146570.2|146794.1|146594.1|146770|146570|28
1762976400000|2025-11-12 19:40:00|146770.4|146570.4|146778.8|146578.8|146778.8|146578.8|146770.1|146570.1|19
1762976700000|2025-11-12 19:45:00|146782.5|146582.5|146788|146588|146792|146592|146782.5|146582.5|9
1762977000000|2025-11-12 19:50:00|146790|146590|146780.2|146580.2|146798|146598|146780.2|146580.2|19
1762977300000|2025-11-12 19:55:00|146780.6|146580.6|146792.8|146592.8|146792.8|146592.8|146779.4|146579.4|24
1762992000000|2025-11-13 00:00:00|146876.1|146592.6|146651.1|146291.1|146876.1|146592.6|146651.1|146291.1|2
1762992300000|2025-11-13 00:05:00|146649|146293.1|146649|146293.1|146651.1|146293.1|146649|146291.1|3
1762992600000|2025-11-13 00:10:00|146651.1|146291.1|146632.2|146371.9|146651.1|146371.9|146624|146291.1|20
1762992900000|2025-11-13 00:15:00|146631.3|146371.8|146754.6|146554.6|146771.2|146554.6|146627.5|146371.8|32
1762993200000|2025-11-13 00:20:00|146774.6|146574.6|146774.6|146574.6|146774.6|146574.6|146774.6|146574.6|1
1762993500000|2025-11-13 00:25:00|146774.7|146574.7|146774.7|146574.7|146774.7|146574.7|146774.7|146574.7|1
1762993800000|2025-11-13 00:30:00|146715|146615|146695.3|146495.3|146715|146615|146603.4|146403.4|34
1762994100000|2025-11-13 00:35:00|146695.2|146495.2|146660.1|146560.1|146715.1|146560.1|146658|146488.4|18
1762994400000|2025-11-13 00:40:00|146663.1|146563.1|146722.9|146522.9|146726.7|146563.1|146663.1|146520.1|6
1762994700000|2025-11-13 00:45:00|146736.7|146536.7|146740.1|146640.1|146823.5|146640.1|146725.4|146525.4|144
1762995000000|2025-11-13 00:50:00|146743.1|146643.1|146835.5|146635.5|146887.6|146741.5|146740.1|146626.4|92
1762995300000|2025-11-13 00:55:00|146836|146636|146876.5|146676.5|146886.2|146723|146775|146617.1|106
1762995600000|2025-11-13 01:00:00|146876|146676|146980.1|146880.1|147080.1|146901|146840.1|146676|445
1762995900000|2025-11-13 01:05:00|146979.5|146879.5|147078|146978|147088.4|146988.4|146947.5|146847.5|396
1762996200000|2025-11-13 01:10:00|147079|146979|147218|147018|147266.5|147117.5|147059.1|146959.1|408
1762996500000|2025-11-13 01:15:00|147218.5|147018.5|147198.5|147098.5|147287.8|147122.5|147162.1|147014.5|325
1762996800000|2025-11-13 01:20:00|147200|147100|147220|147120|147249.2|147149.2|147199.2|147099.2|267
1762997100000|2025-11-13 01:25:00|147222.7|147122.7|147333.5|147233.5|147430.3|147279.5|147222.7|147122.7|339
1762997400000|2025-11-13 01:30:00|147333.2|147233.2|147130.5|146930.5|147384.5|147233.2|147124.1|146924.1|391
1762997700000|2025-11-13 01:35:00|147131.1|146931.1|147086.5|146886.5|147160.1|146998.4|147012.5|146863.5|348
1762998000000|2025-11-13 01:40:00|147087.1|146887.1|147086.1|146986.1|147111.5|146986.1|146960.2|146813.1|336
1762998300000|2025-11-13 01:45:00|147084|146984|147103.5|147003.5|147115|147015|147057.1|146957.1|328
1762998600000|2025-11-13 01:50:00|147102.5|147002.5|146972.5|146872.5|147110.5|147010.5|146971.5|146871.5|304
1762998900000|2025-11-13 01:55:00|146973|146873|146630.5|146530.5|146978.5|146878.5|146628.1|146528.1|373
1762999200000|2025-11-13 02:00:00|146637.5|146537.5|146791.1|146691.1|146792.1|146692.1|146637.5|146523.4|443
1762999500000|2025-11-13 02:05:00|146787|146687|146832.5|146732.5|146847.5|146747.5|146773.5|146673.5|386
1762999800000|2025-11-13 02:10:00|146827.5|146727.5|146813.5|146713.5|146842.8|146742.8|146764|146664|288
1763000100000|2025-11-13 02:15:00|146809.5|146709.5|146734.5|146634.5|146816.5|146716.5|146701|146601|330
1763000400000|2025-11-13 02:20:00|146734|146634|146743|146643|146755.1|146655.1|146692|146592|306
1763000700000|2025-11-13 02:25:00|146741|146641|146765|146665|146805.5|146705.5|146725|146625|268
1763001000000|2025-11-13 02:30:00|146764.5|146664.5|146780.5|146680.5|146797.5|146697.5|146758|146658|200
1763001300000|2025-11-13 02:35:00|146780.6|146680.6|146779|146679|146784.1|146684.1|146741|146641|230
1763001600000|2025-11-13 02:40:00|146779.5|146679.5|146753|146653|146779.5|146679.5|146681|146581|235
1763001900000|2025-11-13 02:45:00|146753.5|146653.5|146755|146655|146775|146675|146743|146643|170
1763002200000|2025-11-13 02:50:00|146756.5|146656.5|146758|146658|146775|146675|146745|146645|194
1763002500000|2025-11-13 02:55:00|146760|146660|146525.9|146425.9|146793|146693|146513.5|146363.5|296
1763002800000|2025-11-13 03:00:00|146523.8|146423.8|146540|146440|146568.5|146468.5|146500.8|146400.8|270
1763003100000|2025-11-13 03:05:00|146543.1|146443.1|146503.5|146403.5|146608.5|146508.5|146436.1|146293.5|312
1763003400000|2025-11-13 03:10:00|146493.8|146393.8|146587.7|146487.7|146587.7|146487.7|146491.3|146354.6|280
1763003700000|2025-11-13 03:15:00|146585.8|146485.8|146617.1|146517.1|146638|146538|146581.5|146481.5|321
1763004000000|2025-11-13 03:20:00|146616.5|146516.5|146588|146488|146626|146526|146569.1|146469.1|307
1763004300000|2025-11-13 03:25:00|146590.1|146490.1|146440|146340|146591.1|146491.1|146405|146266.1|302
1763004600000|2025-11-13 03:30:00|146439.1|146339.1|146436|146336|146445.5|146345.5|146365.1|146265.1|257
1763004900000|2025-11-13 03:35:00|146436.5|146336.5|146469.8|146369.8|146500.5|146400.5|146436.5|146336.5|261
1763005200000|2025-11-13 03:40:00|146470|146370|146527.5|146427.5|146570|146447.1|146469.5|146365.1|228
1763005500000|2025-11-13 03:45:00|146527.3|146427.3|146517.5|146417.5|146616.5|146470.1|146517.5|146412|226
1763005800000|2025-11-13 03:50:00|146516.5|146416.5|146514.5|146414.5|146522.1|146422.1|146498.1|146398.1|166
1763006100000|2025-11-13 03:55:00|146515|146415|146540|146440|146553|146453|146514.5|146414.5|115
1763006400000|2025-11-13 04:00:00|146540.1|146440.1|146560|146460|146591|146491|146530|146430|231
1763006700000|2025-11-13 04:05:00|146555.1|146455.1|146580|146480|146602|146502|146545|146445|104
1763007000000|2025-11-13 04:10:00|146582.5|146482.5|146559.5|146459.5|146587.5|146487.5|146520|146420|152
1763007300000|2025-11-13 04:15:00|146558|146458|146589|146489|146591.5|146491.5|146540|146440|130
1763007600000|2025-11-13 04:20:00|146589.5|146489.5|146526.5|146426.5|146598.5|146498.5|146519.5|146419.5|122
1763007900000|2025-11-13 04:25:00|146525.1|146425.1|146553|146453|146566.1|146466.1|146507|146407|120
1763008200000|2025-11-13 04:30:00|146542.5|146442.5|146541.5|146441.5|146558|146458|146520.5|146420.5|115
1763008500000|2025-11-13 04:35:00|146542.5|146442.5|146570.1|146470.1|146572.5|146472.5|146534|146434|77
1763008800000|2025-11-13 04:40:00|146563|146463|146505|146405|146580.1|146480.1|146500.1|146400.1|116
1763009100000|2025-11-13 04:45:00|146510.1|146410.1|146508.5|146408.5|146530.1|146430.1|146485.1|146385.1|138
1763009400000|2025-11-13 04:50:00|146506|146406|146549.7|146449.7|146549.7|146449.7|146500|146400|113
1763009700000|2025-11-13 04:55:00|146550.1|146450.1|146496.5|146396.5|146550.1|146450.1|146495.1|146395.1|129
1763010000000|2025-11-13 05:00:00|146497.5|146397.5|146535|146435|146539|146439|146477.5|146377.5|212
1763010300000|2025-11-13 05:05:00|146536|146436|146547.5|146447.5|146551|146451|146521|146421|184
1763010600000|2025-11-13 05:10:00|146546.7|146446.7|146558.1|146458.1|146570|146470|146546.7|146446.7|81
1763010900000|2025-11-13 05:15:00|146560.1|146460.1|146532.5|146432.5|146560.1|146460.1|146501.5|146401.5|142
1763011200000|2025-11-13 05:20:00|146530.1|146430.1|146525.5|146425.5|146546.5|146446.5|146509.5|146409.5|134
1763011500000|2025-11-13 05:25:00|146525.1|146425.1|146576.5|146476.5|146580|146480|146523.5|146423.5|134
1763011800000|2025-11-13 05:30:00|146569.5|146469.5|146577.8|146477.8|146587.5|146487.5|146558|146458|129
1763012100000|2025-11-13 05:35:00|146577.7|146477.7|146605.1|146505.1|146625.1|146525.1|146534|146434|187
1763012400000|2025-11-13 05:40:00|146605|146505|146681.5|146581.5|146692.1|146592.1|146601.5|146501.5|201
1763012700000|2025-11-13 05:45:00|146681.1|146581.1|146712.1|146612.1|146722.1|146622.1|146665.7|146565.7|228
1763013000000|2025-11-13 05:50:00|146712.5|146612.5|146779|146679|146787.1|146687.1|146712.1|146612.1|213
1763013300000|2025-11-13 05:55:00|146752.4|146652.4|146742.5|146642.5|146777.1|146677.1|146729.5|146629.5|230
1763013600000|2025-11-13 06:00:00|146748.6|146648.6|146741.5|146641.5|146791.5|146691.5|146739.2|146639.2|225
1763013900000|2025-11-13 06:05:00|146741|146641|146728.5|146628.5|146758.8|146658.8|146719|146619|172
1763014200000|2025-11-13 06:10:00|146728|146628|146675.4|146575.4|146728.5|146628.5|146665.8|146565.8|265
1763014500000|2025-11-13 06:15:00|146675.1|146575.1|146715.5|146615.5|146730.6|146630.6|146654.5|146554.5|247
1763014800000|2025-11-13 06:20:00|146724|146624|146665|146565|146724.5|146624.5|146665|146565|126
1763015100000|2025-11-13 06:25:00|146656|146556|146620.1|146520.1|146679.5|146579.5|146597.5|146497.5|192
1763015400000|2025-11-13 06:30:00|146621.1|146521.1|146711|146611|146721|146618.3|146619.1|146513.4|165
1763015700000|2025-11-13 06:35:00|146710|146610|146738.1|146638.1|146797.6|146643.5|146710|146585.4|62
1763016000000|2025-11-13 06:40:00|146737.5|146637.5|146732.1|146632.1|146767.1|146667.1|146732.1|146632.1|44
1763016300000|2025-11-13 06:45:00|146711.5|146611.5|146734|146634|146786.7|146640.1|146710|146574.8|34
1763016600000|2025-11-13 06:50:00|146734.2|146634.2|146725|146625|146740.1|146640.1|146717.1|146617.1|23
1763016900000|2025-11-13 06:55:00|146725.1|146625.1|146732.9|146632.9|146733.1|146633.1|146725|146625|13
1763017200000|2025-11-13 07:00:00|146740|146640|146754.4|146654.4|146767.7|146667.7|146740|146640|58
1763017500000|2025-11-13 07:05:00|146755|146655|146785.5|146685.5|146787.7|146687.7|146755|146655|38
1763017800000|2025-11-13 07:10:00|146786|146686|146756.5|146656.5|146786|146686|146756.5|146656.5|17
1763018100000|2025-11-13 07:15:00|146764.6|146664.6|146725.4|146625.4|146764.6|146664.6|146714.5|146614.5|13
1763018400000|2025-11-13 07:20:00|146734.6|146634.6|146688.4|146488.4|146744.7|146634.6|146645.1|146485.4|102
1763018700000|2025-11-13 07:25:00|146696.7|146496.7|146571|146371|146702.6|146502.6|146570.4|146370.4|66
1763019000000|2025-11-13 07:30:00|146568.4|146368.4|146514.4|146314.4|146570|146370|146514.4|146314.4|51
1763019300000|2025-11-13 07:35:00|146522.6|146322.6|146562.1|146462.1|146657.7|146508.6|146470.7|146318.4|109
1763019600000|2025-11-13 07:40:00|146561.5|146461.5|146530.7|146330.7|146592.6|146467.6|146520.5|146330.7|86
1763019900000|2025-11-13 07:45:00|146524.4|146324.4|146135.4|145935.4|146537.7|146337.7|146008.5|145804|162
1763020200000|2025-11-13 07:50:00|146136.7|145936.7|146325.4|146125.4|146335|146135|146136.7|145936.7|102
1763020500000|2025-11-13 07:55:00|146327.9|146127.9|146226.3|146026.3|146334.7|146184.7|146132.4|145932.4|86
1763020800000|2025-11-13 08:00:00|146228.3|146028.3|146264.6|146064.6|146299.7|146134.7|146160.4|145960.4|116
1763021100000|2025-11-13 08:05:00|146274.6|146074.6|146295|146095|146344.7|146144.7|146224.4|146074.6|55
1763021400000|2025-11-13 08:10:00|146285.4|146085.4|146235|146135|146300.3|146150|146235|146084.4|60
1763021700000|2025-11-13 08:15:00|146246.2|146146.2|146304.8|146104.8|146385.7|146186.1|146235.1|146097.4|96
1763022000000|2025-11-13 08:20:00|146300.3|146100.3|146325.7|146125.7|146326.7|146160|146256|146100.2|62
1763022300000|2025-11-13 08:25:00|146326.7|146126.7|146298.4|146098.4|146327.7|146163|146254.1|146094.4|65
1763022600000|2025-11-13 08:30:00|146302.1|146102.1|146223.6|146023.6|146303.1|146146.5|146168.1|146023.6|59
1763022900000|2025-11-13 08:35:00|146227.1|146027.1|146265|146065|146274.5|146074.5|146145|145945|55
1763023200000|2025-11-13 08:40:00|146250.1|146050.1|146262.4|146062.4|146262.9|146115.6|146181.4|146050.1|45
1763023500000|2025-11-13 08:45:00|146262|146062|146270|146070|146270|146070|146240|146040|41
1763023800000|2025-11-13 08:50:00|146302|146102|146141.5|146041.5|146330|146137.5|146141.5|146041.5|62
1763024100000|2025-11-13 08:55:00|146140.5|146040.5|146137|146037|146145|146045|146108.5|146008.5|55
1763024400000|2025-11-13 09:00:00|146133.5|146033.5|146181|145981|146211.5|146060.1|146125.1|145960|82
1763024700000|2025-11-13 09:05:00|146179.1|145979.1|146130.5|145930.5|146190|146040.1|146069.5|145898|77
1763025000000|2025-11-13 09:10:00|146125.5|145925.5|146122.5|146022.5|146146.1|146025.1|146077.3|145925.5|27
1763025300000|2025-11-13 09:15:00|146125.1|146025.1|146175.1|146075.1|146177.1|146077.1|146125.1|146025.1|18
1763025600000|2025-11-13 09:20:00|146177.1|146077.1|146225.1|146025.1|146239.5|146125.1|146177.1|146024.6|37
1763025900000|2025-11-13 09:25:00|146215.1|146015.1|146165.5|146065.5|146215.1|146066.1|146164.1|145983.4|43
1763026200000|2025-11-13 09:30:00|146165.1|146065.1|146212.1|146112.1|146228.5|146128.5|146139.7|146039.7|63
1763026500000|2025-11-13 09:35:00|146211.1|146111.1|146325.5|146225.5|146357.1|146257.1|146210.1|146110.1|49
1763026800000|2025-11-13 09:40:00|146326.1|146226.1|146282.1|146182.1|146330.5|146230.5|146282|146182|44
1763027100000|2025-11-13 09:45:00|146281.5|146181.5|146189.6|145989.6|146282.1|146182.1|146139.6|145989.6|52
1763027400000|2025-11-13 09:50:00|146190.5|145990.5|146173.5|146073.5|146223.1|146123.1|146139.5|145982.7|47
1763027700000|2025-11-13 09:55:00|146171.5|146071.5|146211.5|146111.5|146212.1|146112.1|146171.5|146071.5|27
1763028000000|2025-11-13 10:00:00|146215.1|146115.1|146317.1|146217.1|146326.5|146226.5|146215.1|146115.1|105
1763028300000|2025-11-13 10:05:00|146317.5|146217.5|146327|146227|146345.1|146245.1|146315|146215|79
1763028600000|2025-11-13 10:10:00|146324.5|146224.5|146305.7|146205.7|146324.5|146224.5|146294.1|146194.1|67
1763028900000|2025-11-13 10:15:00|146306.4|146206.4|146301.1|146201.1|146311.5|146211.5|146295.7|146195.7|73
1763029200000|2025-11-13 10:20:00|146302.1|146202.1|146295.1|146195.1|146308.2|146208.2|146253.5|146103.5|33
1763029500000|2025-11-13 10:25:00|146296.5|146196.5|146303.9|146203.9|146304.5|146204.5|146296.5|146196.5|14
1763029800000|2025-11-13 10:30:00|146303.1|146203.1|146310.1|146210.1|146310.2|146210.2|146302.4|146202.4|7
1763030100000|2025-11-13 10:35:00|146315.1|146215.1|146320.1|146220.1|146320.1|146220.1|146296.5|146196.5|6
1763030400000|2025-11-13 10:40:00|146302.5|146202.5|146320.1|146220.1|146320.1|146220.1|146302.5|146202.5|10
1763030700000|2025-11-13 10:45:00|146329.5|146229.5|146366.8|146266.8|146366.8|146266.8|146322.1|146222.1|47
1763031000000|2025-11-13 10:50:00|146367.1|146267.1|146385.1|146285.1|146394.5|146294.5|146365.1|146265.1|28
1763031300000|2025-11-13 10:55:00|146384|146284|146425.1|146225.1|146427.5|146285.5|146340.1|146225.1|30
1763031600000|2025-11-13 11:00:00|146424.5|146224.5|146418.4|146218.4|146427.5|146227.5|146416.5|146216.5|37
1763031900000|2025-11-13 11:05:00|146418.5|146218.5|146382.5|146182.5|146418.5|146218.5|146377.1|146177.1|13
1763032200000|2025-11-13 11:10:00|146383|146183|146387|146187|146387.1|146187.1|146378|146178|27
1763032500000|2025-11-13 11:15:00|146399.5|146199.5|146410.1|146210.1|146415.1|146215.1|146396.8|146196.8|11
1763032800000|2025-11-13 11:20:00|146430|146230|146433|146233|146438.5|146238.5|146430|146230|18
1763033100000|2025-11-13 11:25:00|146432.5|146232.5|146431|146231|146445|146245|146428.5|146228.5|26
1763033400000|2025-11-13 11:30:00|146432.5|146232.5|146430|146230|146434|146234|146422|146222|21
1763033700000|2025-11-13 11:35:00|146398|146198|146395|146195|146398.1|146198.1|146395|146195|7
1763034000000|2025-11-13 11:40:00|146390|146190|146397.6|146197.6|146412.5|146212.5|146375|146175|23
1763034300000|2025-11-13 11:45:00|146398.1|146198.1|146415|146215|146420.1|146220.1|146398.1|146198.1|12
1763034600000|2025-11-13 11:50:00|146405|146205|146403.5|146203.5|146405|146205|146395|146195|15
1763034900000|2025-11-13 11:55:00|146412|146212|146397|146197|146420|146220|146395|146195|10
1763035200000|2025-11-13 12:00:00|146395|146195|146333|146233|146396|146250.1|146321.5|146195|99
1763035500000|2025-11-13 12:05:00|146333.5|146233.5|146366.5|146266.5|146370|146270|146333|146233|41
1763035800000|2025-11-13 12:10:00|146365.5|146265.5|146361.5|146261.5|146366.5|146266.5|146361.5|146261.5|22
1763036100000|2025-11-13 12:15:00|146362|146262|146353.5|146253.5|146424.5|146266|146353.5|146214.5|33
1763036400000|2025-11-13 12:20:00|146353|146253|146355|146255|146356|146256|146351.5|146251.5|13
1763036700000|2025-11-13 12:25:00|146356|146256|146356.5|146256.5|146357|146257|146355|146255|17
1763037000000|2025-11-13 12:30:00|146355|146255|146400|146200|146403.5|146256.5|146348|146200|34
1763037300000|2025-11-13 12:35:00|146405|146205|146225.1|146025.1|146405|146205|146212.5|146012.5|95
1763037600000|2025-11-13 12:40:00|146270.1|146070.1|146297.1|146097.1|146306.7|146106.7|146267.5|146067.5|57
1763037900000|2025-11-13 12:45:00|146295|146095|146260.1|146060.1|146295|146095|146252.1|146052.1|30
1763038200000|2025-11-13 12:50:00|146261.1|146061.1|146165.1|146065.1|146261.1|146065.1|146165.1|146011|27
1763038500000|2025-11-13 12:55:00|146225|146025|146207.5|146107.5|146248.8|146109.4|146185.1|146024|56
1763038800000|2025-11-13 13:00:00|146205.1|146105.1|146252|146052|146254.7|146105.1|146191.2|146039|70
1763039100000|2025-11-13 13:05:00|146252.5|146052.5|146220.1|146120.1|146284|146128.6|146202.5|146046|49
1763039400000|2025-11-13 13:10:00|146219.4|146119.4|146207|146107|146232|146132|146207|146107|65
1763039700000|2025-11-13 13:15:00|146206.5|146106.5|146190|146090|146207.5|146107.5|146168|146068|32
1763040000000|2025-11-13 13:20:00|146191.5|146091.5|146220.1|146120.1|146273|146124.5|146191.5|146063|58
1763040300000|2025-11-13 13:25:00|146219.6|146119.6|146266.6|146066.6|146282.8|146136|146219.4|146061|78
1763040600000|2025-11-13 13:30:00|146267|146067|146281.1|146081.1|146300.1|146100.1|146248.2|146048.2|89
1763040900000|2025-11-13 13:35:00|146282|146082|146420|146220|146420|146220|146280.9|146080.9|99
1763041200000|2025-11-13 13:40:00|146420.1|146220.1|146435.1|146235.1|146435.1|146235.1|146399|146199|83
1763041500000|2025-11-13 13:45:00|146436.1|146236.1|146449.1|146249.1|146449.1|146249.1|146420|146220|96
1763041800000|2025-11-13 13:50:00|146448.5|146248.5|146437.1|146237.1|146455.1|146255.1|146436.3|146236.3|41
1763042100000|2025-11-13 13:55:00|146428.6|146228.6|146401.7|146201.7|146438.9|146238.9|146379|146179|69
1763042400000|2025-11-13 14:00:00|146402.5|146202.5|146401.7|146201.7|146413.1|146213.1|146384.3|146184.3|94
1763042700000|2025-11-13 14:05:00|146401.3|146201.3|146459.7|146259.7|146460.3|146260.3|146400.8|146200.8|90
1763043000000|2025-11-13 14:10:00|146460.1|146260.1|146460|146260|146460.3|146260.3|146449.5|146249.5|33
1763043300000|2025-11-13 14:15:00|146459|146259|146446|146246|146460|146260|146446|146246|21
1763043600000|2025-11-13 14:20:00|146447|146247|146460.2|146260.2|146460.4|146260.4|146446|146246|24
1763043900000|2025-11-13 14:25:00|146460.5|146260.5|146454.9|146254.9|146461.8|146261.8|146451.3|146251.3|38
1763044200000|2025-11-13 14:30:00|146453.2|146253.2|146441.5|146241.5|146460|146260|146428.5|146228.5|97
1763044500000|2025-11-13 14:35:00|146440|146240|146397.2|146197.2|146440|146240|146379.5|146179.5|48
1763044800000|2025-11-13 14:40:00|146397.8|146197.8|146468.5|146268.5|146477.5|146277.5|146396.5|146196.5|84
1763045100000|2025-11-13 14:45:00|146465|146265|146457|146257|146473.1|146273.1|146445|146245|88
1763045400000|2025-11-13 14:50:00|146455|146255|146469.2|146269.2|146472.5|146272.5|146438|146238|89
1763045700000|2025-11-13 14:55:00|146469.5|146269.5|146460|146260|146471.5|146271.5|146454|146254|87
1763046000000|2025-11-13 15:00:00|146457.5|146257.5|146478.5|146278.5|146500|146300|146444.5|146244.5|72
1763046300000|2025-11-13 15:05:00|146477.5|146277.5|146464.5|146264.5|146484.5|146284.5|146464|146264|63
1763046600000|2025-11-13 15:10:00|146466|146266|146397.9|146197.9|146466|146266|146388.5|146188.5|73
1763046900000|2025-11-13 15:15:00|146398.3|146198.3|146382.1|146182.1|146421.4|146221.4|146376.1|146176.1|103
1763047200000|2025-11-13 15:20:00|146380.1|146180.1|146404.1|146204.1|146435.5|146235.5|146378.5|146178.5|112
1763047500000|2025-11-13 15:25:00|146405.1|146205.1|146450|146250|146472.5|146272.5|146404.5|146204.5|99
1763047800000|2025-11-13 15:30:00|146445|146245|146413.5|146213.5|146445|146245|146400.9|146200.9|93
1763048100000|2025-11-13 15:35:00|146413|146213|146399.5|146199.5|146420|146220|146390|146190|96
1763048400000|2025-11-13 15:40:00|146399|146199|146426.5|146226.5|146430.1|146230.1|146399|146199|65
1763048700000|2025-11-13 15:45:00|146423.5|146223.5|146415|146215|146453.5|146253.5|146415|146215|44
1763049000000|2025-11-13 15:50:00|146416|146216|146440|146240|146440|146240|146406|146206|55
1763049300000|2025-11-13 15:55:00|146436.5|146236.5|146429.4|146229.4|146451.4|146251.4|146426.6|146226.6|97
1763049600000|2025-11-13 16:00:00|146432.5|146232.5|146442.6|146242.6|146450.6|146250.6|146432.5|146232.5|82
1763049900000|2025-11-13 16:05:00|146442.8|146242.8|146445.8|146245.8|146467.5|146267.5|146442.2|146242.2|58
1763050200000|2025-11-13 16:10:00|146446.8|146246.8|146432.5|146232.5|146451.1|146251.1|146431.2|146231.2|67
1763050500000|2025-11-13 16:15:00|146431.5|146231.5|146465|146265|146468.5|146268.5|146431.2|146231.2|47
1763050800000|2025-11-13 16:20:00|146461.5|146261.5|146467.1|146267.1|146471|146271|146453|146253|55
1763051100000|2025-11-13 16:25:00|146467.5|146267.5|146471.8|146271.8|146480.1|146280.1|146450|146250|83
1763051400000|2025-11-13 16:30:00|146470|146270|146454|146254|146473.5|146273.5|146454|146254|45
1763051700000|2025-11-13 16:35:00|146453|146253|146433.5|146233.5|146459.5|146259.5|146405|146205|68
1763052000000|2025-11-13 16:40:00|146430|146230|146464.1|146264.1|146464.5|146264.5|146428.5|146228.5|31
1763052300000|2025-11-13 16:45:00|146461.1|146261.1|146455.1|146255.1|146475.1|146275.1|146450|146250|57
1763052600000|2025-11-13 16:50:00|146455.5|146255.5|146460.1|146260.1|146462|146262|146455|146255|27
1763052900000|2025-11-13 16:55:00|146461.5|146261.5|146411.9|146211.9|146462.1|146262.1|146410.1|146210.1|25
1763053200000|2025-11-13 17:00:00|146425.2|146225.2|146436|146236|146436.5|146236.5|146398.5|146198.5|80
1763053500000|2025-11-13 17:05:00|146436.4|146236.4|146461|146261|146461|146261|146429.1|146229.1|69
1763053800000|2025-11-13 17:10:00|146463.5|146263.5|146383.5|146183.5|146463.5|146263.5|146363.5|146163.5|95
1763054100000|2025-11-13 17:15:00|146380.1|146180.1|146324.1|146124.1|146380.5|146180.5|146322.1|146122.1|53
1763054400000|2025-11-13 17:20:00|146327.1|146127.1|146328.5|146128.5|146370.1|146170.1|146314.7|146114.7|40
1763054700000|2025-11-13 17:25:00|146332.5|146132.5|146322.4|146122.4|146332.5|146132.5|146310.1|146110.1|33
1763055000000|2025-11-13 17:30:00|146322.8|146122.8|146393.1|146193.1|146403.1|146203.1|146312|146112|52
1763055300000|2025-11-13 17:35:00|146393.5|146193.5|146410.5|146310.5|146449.5|146313.7|146393|146193|41
1763055600000|2025-11-13 17:40:00|146411.5|146311.5|146395.1|146295.1|146412.6|146312.6|146389.1|146289.1|93
1763055900000|2025-11-13 17:45:00|146395|146295|146400|146300|146460.4|146314.4|146390|146252.7|59
1763056200000|2025-11-13 17:50:00|146400.9|146300.9|146441.5|146241.5|146442|146304.5|146350|146203.6|64
1763056500000|2025-11-13 17:55:00|146440.5|146240.5|146480|146280|146480|146280|146436.5|146236.5|41
1763056800000|2025-11-13 18:00:00|146477.5|146277.5|146494.5|146294.5|146506.5|146306.5|146470.8|146270.8|73
1763057100000|2025-11-13 18:05:00|146493|146293|146518.5|146318.5|146518.5|146318.5|146471.2|146271.2|63
1763057400000|2025-11-13 18:10:00|146520.1|146320.1|146551.7|146351.7|146584.5|146384.5|146519.1|146319.1|146
1763057700000|2025-11-13 18:15:00|146559.7|146359.7|146566.5|146366.5|146578.5|146378.5|146551.1|146351.1|66
1763058000000|2025-11-13 18:20:00|146567|146367|146599|146399|146600|146400|146561.5|146361.5|12
1763058300000|2025-11-13 18:25:00|146600|146400|146647.4|146447.4|146648.4|146448.4|146600|146400|190
1763058600000|2025-11-13 18:30:00|146653.5|146453.5|146710|146510|146715|146515|146640.6|146440.6|109
1763058900000|2025-11-13 18:35:00|146728.5|146528.5|146825|146625|146832.8|146632.8|146728.5|146528.5|39
1763059200000|2025-11-13 18:40:00|146825.1|146625.1|146787.5|146587.5|146841.5|146641.5|146787.5|146587.5|61
1763059500000|2025-11-13 18:45:00|146795|146595|146828.5|146628.5|146834|146634|146795|146595|54
1763059800000|2025-11-13 18:50:00|146821.5|146621.5|146857.5|146657.5|146857.5|146657.5|146821.5|146621.5|38
1763060100000|2025-11-13 18:55:00|146855|146655|146847.8|146647.8|146855.2|146655.2|146845.4|146645.4|23
1763060400000|2025-11-13 19:00:00|146847.4|146647.4|146860|146660|146860|146660|146845|146645|33
1763060700000|2025-11-13 19:05:00|146859.9|146659.9|146836.2|146636.2|146860|146660|146825.5|146625.5|55
1763061000000|2025-11-13 19:10:00|146836|146636|146845|146645|146845|146645|146833.7|146633.7|35
1763061300000|2025-11-13 19:15:00|146844.8|146644.8|146838.9|146638.9|146846|146646|146830|146630|27
1763061600000|2025-11-13 19:20:00|146840|146640|146823.1|146623.1|146856.1|146656.1|146821.1|146621.1|38
1763061900000|2025-11-13 19:25:00|146820.1|146620.1|146820.3|146620.3|146824.8|146624.8|146812.1|146612.1|45
1763062200000|2025-11-13 19:30:00|146820.8|146620.8|146835|146635|146835|146635|146820.8|146620.8|27
1763062500000|2025-11-13 19:35:00|146835.5|146635.5|146827.1|146627.1|146838|146638|146820.8|146620.8|21
1763062800000|2025-11-13 19:40:00|146828.1|146628.1|146830.5|146630.5|146830.5|146630.5|146825.1|146625.1|11
1763063100000|2025-11-13 19:45:00|146829.5|146629.5|146882.5|146682.5|146882.5|146682.5|146829.5|146629.5|38
1763063400000|2025-11-13 19:50:00|146880.1|146680.1|146920.4|146720.4|146926|146726|146877.5|146677.5|26
1763063700000|2025-11-13 19:55:00|146920.2|146720.2|146919.5|146719.5|146940|146740|146916.5|146716.5|27
1763078400000|2025-11-14 00:00:00|147019.7|146760.4|147034.5|146934.5|147135.7|146983.5|146994.7|146760.4|312
1763078700000|2025-11-14 00:05:00|147033.1|146933.1|147335.5|147135.5|147344.5|147176.1|146959.5|146844.5|393
1763079000000|2025-11-14 00:10:00|147346.8|147146.8|147177.5|147077.5|147347.6|147147.6|147123|146960.1|364
1763079300000|2025-11-14 00:15:00|147175|147075|146139|145939|147208|147076|145874.8|145671.7|569
1763079600000|2025-11-14 00:20:00|146148.5|145948.5|146110.1|145910.1|146176.6|146017.5|145942.5|145795|444
1763079900000|2025-11-14 00:25:00|146108.1|145908.1|145614.6|145414.6|146112.1|145930.5|145543.4|145343.4|417
1763080200000|2025-11-14 00:30:00|145607.1|145407.1|145466|145366|145644|145534.5|145462.5|145328.5|358
1763080500000|2025-11-14 00:35:00|145466.1|145366.1|145541.5|145341.5|145607.7|145496.5|145464.1|145331|312
1763080800000|2025-11-14 00:40:00|145537.1|145337.1|145520.1|145420.1|145557.6|145445.4|145420.9|145282|307
1763081100000|2025-11-14 00:45:00|145559.4|145359.4|145789.1|145589.1|145806.6|145607|145472.1|145335.1|394
1763081400000|2025-11-14 00:50:00|145781.4|145581.4|145726|145626|145786.6|145628.5|145626.5|145483.3|317
1763081700000|2025-11-14 00:55:00|145728.5|145628.5|145769.1|145669.1|145859.7|145710.5|145685.1|145553.4|296
1763082000000|2025-11-14 01:00:00|145775|145675|145758|145658|145826.7|145701.1|145712|145595.4|344
1763082300000|2025-11-14 01:05:00|145759|145659|145889.1|145789.1|145985.6|145826.1|145748|145648|357
1763082600000|2025-11-14 01:10:00|145874.1|145774.1|145965.9|145765.9|145973|145841|145873|145754.5|313
1763082900000|2025-11-14 01:15:00|145969.1|145769.1|145941.5|145841.5|146011.5|145877.1|145903.1|145754.1|417
1763083200000|2025-11-14 01:20:00|145940|145840|146013.8|145913.8|146027.5|145927.5|145930.5|145830.5|306
1763083500000|2025-11-14 01:25:00|146014.1|145914.1|145969.1|145869.1|146053.8|145953.8|145942.5|145764.4|335
1763083800000|2025-11-14 01:30:00|146024.7|145824.7|146066|145866|146070.1|145925.5|145963.5|145824.7|334
1763084100000|2025-11-14 01:35:00|146011.1|145911.1|145867.4|145667.4|146065.6|145915.5|145821|145654.4|385
1763084400000|2025-11-14 01:40:00|145862.9|145662.9|145664.7|145464.7|145886|145773.1|145645.4|145445.4|445
1763084700000|2025-11-14 01:45:00|145654.1|145454.1|145623.5|145523.5|145654.1|145538.5|145535.1|145376.5|390
1763085000000|2025-11-14 01:50:00|145618.2|145518.2|145670.5|145470.5|145704.5|145557|145597.1|145452|243
1763085300000|2025-11-14 01:55:00|145670|145470|145734.1|145534.1|145739.2|145555|145609|145462|241
1763085600000|2025-11-14 02:00:00|145733|145533|145720.5|145620.5|145777.1|145620.5|145670.5|145522|166
1763085900000|2025-11-14 02:05:00|145717.5|145617.5|145814|145614|145815.1|145665.5|145717.5|145614|164
1763086200000|2025-11-14 02:10:00|145813.1|145613.1|145670.1|145570.1|145813.1|145684|145655.1|145555.1|196
1763086500000|2025-11-14 02:15:00|145672.5|145572.5|145759.5|145659.5|145759.5|145659.5|145644|145544|165
1763086800000|2025-11-14 02:20:00|145758.5|145658.5|145760|145660|145767|145667|145741|145641|139
1763087100000|2025-11-14 02:25:00|145759|145659|145783|145683|145783.5|145683.5|145747|145647|120
1763087400000|2025-11-14 02:30:00|145781.5|145681.5|145789|145689|145791|145691|145773.5|145673.5|101
1763087700000|2025-11-14 02:35:00|145788.5|145688.5|145785.7|145685.7|145820|145720|145781.2|145681.2|118
1763088000000|2025-11-14 02:40:00|145784.7|145684.7|145710|145610|145789.6|145689.6|145710|145610|160
1763088300000|2025-11-14 02:45:00|145711.5|145611.5|145685|145585|145738.5|145638.5|145676.5|145576.5|158
1763088600000|2025-11-14 02:50:00|145683.5|145583.5|145720|145520|145751.8|145648|145680.4|145520|174
1763088900000|2025-11-14 02:55:00|145719.5|145519.5|145786|145586|145786.2|145637.5|145676.3|145519.5|146
1763089200000|2025-11-14 03:00:00|145786.2|145586.2|145645.3|145545.3|145786.2|145636.5|145641.3|145472|256
1763089500000|2025-11-14 03:05:00|145645.6|145545.6|145612.5|145412.5|145701.5|145557.5|145610.1|145412.5|198
1763089800000|2025-11-14 03:10:00|145613.5|145413.5|145597.3|145497.3|145645.5|145500|145528|145378.5|233
1763090100000|2025-11-14 03:15:00|145595.8|145495.8|145567.3|145467.3|145618.9|145518.9|145546.5|145446.5|218
1763090400000|2025-11-14 03:20:00|145566.7|145466.7|145561.5|145461.5|145599.7|145499.7|145545.5|145445.5|166
1763090700000|2025-11-14 03:25:00|145562|145462|145602.5|145502.5|145604.5|145504.5|145561.5|145461.5|144
1763091000000|2025-11-14 03:30:00|145604.5|145504.5|145575.1|145475.1|145617.5|145517.5|145551.5|145451.5|214
1763091300000|2025-11-14 03:35:00|145574.8|145474.8|145646.5|145546.5|145706.9|145549|145574.8|145464.1|249
1763091600000|2025-11-14 03:40:00|145647|145547|145658.1|145558.1|145658.5|145558.5|145630|145530|85
1763091900000|2025-11-14 03:45:00|145658.5|145558.5|145688.5|145588.5|145690.1|145590.1|145643.1|145543.1|135
1763092200000|2025-11-14 03:50:00|145689|145589|145694|145594|145730.1|145630.1|145666.5|145566.5|168
1763092500000|2025-11-14 03:55:00|145694.5|145594.5|145663.5|145563.5|145715|145615|145662.1|145562.1|102
1763092800000|2025-11-14 04:00:00|145662.5|145562.5|145664.2|145564.2|145685|145585|145648.1|145548.1|230
1763093100000|2025-11-14 04:05:00|145665.2|145565.2|145579.5|145479.5|145684.1|145584.1|145579.5|145479.5|239
1763093400000|2025-11-14 04:10:00|145573.3|145473.3|145560.5|145460.5|145576.3|145476.3|145539|145439|145
1763093700000|2025-11-14 04:15:00|145561.5|145461.5|145570|145470|145589|145489|145555|145455|102
1763094000000|2025-11-14 04:20:00|145569.5|145469.5|145491.5|145391.5|145570|145470|145486|145386|190
1763094300000|2025-11-14 04:25:00|145491|145391|145292.7|145192.7|145491.5|145391.5|145291.2|145191.2|328
1763094600000|2025-11-14 04:30:00|145291|145191|145310.1|145210.1|145310.1|145210.1|145207.2|145050.1|355
1763094900000|2025-11-14 04:35:00|145314|145214|145277.3|145177.3|145358.5|145224.5|145246.5|145078.5|288
1763095200000|2025-11-14 04:40:00|145276.2|145176.2|145317.5|145217.5|145325|145225|145248|145095|255
1763095500000|2025-11-14 04:45:00|145317|145217|145235|145135|145333|145229.2|145233.5|145119.2|220
1763095800000|2025-11-14 04:50:00|145235.5|145135.5|145135.5|145035.5|145242|145142|145135.5|145035.5|201
1763096100000|2025-11-14 04:55:00|145136.5|145036.5|145115.1|145015.1|145208.1|145108.1|145109.9|144975.9|292
1763096400000|2025-11-14 05:00:00|145114.8|145014.8|145159.5|145059.5|145186.5|145086.5|145108.5|145008.5|207
1763096700000|2025-11-14 05:05:00|145159|145059|145213.5|145113.5|145245|145145|145153|145053|248
1763097000000|2025-11-14 05:10:00|145214.5|145114.5|145239|145139|145241.5|145141.5|145212.5|145112.5|215
1763097300000|2025-11-14 05:15:00|145239.2|145139.2|145240|145140|145276.5|145176.5|145212.5|145112.5|274
1763097600000|2025-11-14 05:20:00|145239|145139|145161|145061|145245|145145|145157|145057|172
1763097900000|2025-11-14 05:25:00|145151.5|145051.5|145193|145093|145194|145094|145150|145050|175
1763098200000|2025-11-14 05:30:00|145190.5|145090.5|145122.5|145022.5|145210|145110|145082.2|144982.2|249
1763098500000|2025-11-14 05:35:00|145123|145023|145123|145023|145150.5|145050.5|145068|144968|233
1763098800000|2025-11-14 05:40:00|145122.1|145022.1|145184.5|145084.5|145188.1|145088.1|145119.6|145019.6|262
1763099100000|2025-11-14 05:45:00|145184.6|145084.6|145247.5|145147.5|145304.3|145161.5|145130.5|145030.5|285
1763099400000|2025-11-14 05:50:00|145243.5|145143.5|145258.1|145158.1|145429.1|145276.5|145226|145126|384
1763099700000|2025-11-14 05:55:00|145257.7|145157.7|145248.5|145148.5|145281.5|145181.5|145206.5|145106.5|227
1763100000000|2025-11-14 06:00:00|145241.5|145141.5|145266|145166|145269.5|145169.5|145180.1|145080.1|225
1763100300000|2025-11-14 06:05:00|145265|145165|145358.1|145258.1|145438.8|145316.5|145263.5|145163.5|319
1763100600000|2025-11-14 06:10:00|145367|145267|145428.5|145328.5|145434.5|145330|145335|145231|334
1763100900000|2025-11-14 06:15:00|145428.1|145328.1|145629.5|145429.5|145642.5|145486.5|145411.1|145295.1|338
1763101200000|2025-11-14 06:20:00|145631|145431|145576.1|145476.1|145643.3|145492.5|145547.5|145430|298
1763101500000|2025-11-14 06:25:00|145570|145470|145564.1|145464.1|145649.2|145549.2|145502.5|145355.1|347
1763101800000|2025-11-14 06:30:00|145598.5|145398.5|145604.1|145404.1|145650.6|145515.1|145537.5|145358.4|270
1763102100000|2025-11-14 06:35:00|145603.5|145403.5|145745.3|145545.3|145748.1|145548.1|145554.1|145403.5|102
1763102400000|2025-11-14 06:40:00|145745.2|145545.2|145819.7|145619.7|145819.7|145619.7|145744|145544|45
1763102700000|2025-11-14 06:45:00|145725.4|145525.4|145881.7|145681.7|145884.8|145716.1|145688.4|145488.4|97
1763103000000|2025-11-14 06:50:00|145876.8|145676.8|145841.1|145641.1|145915.1|145726.5|145773.4|145620.4|115
1763103300000|2025-11-14 06:55:00|145840.5|145640.5|145909.6|145709.6|145909.6|145709.6|145785.5|145585.5|52
1763103600000|2025-11-14 07:00:00|145909.7|145709.7|145885.4|145685.4|145909.7|145709.7|145885.4|145685.4|27
1763103900000|2025-11-14 07:05:00|145874.7|145674.7|145879.6|145679.6|145879.7|145679.7|145874.7|145674.7|3
1763104200000|2025-11-14 07:10:00|145879.7|145679.7|145882.4|145682.4|145901.5|145701.5|145879.7|145679.7|9
1763104500000|2025-11-14 07:15:00|145885.4|145685.4|145843.5|145743.5|145909.1|145743.5|145832.4|145632.4|53
1763104800000|2025-11-14 07:20:00|145842.9|145742.9|146075.4|145875.4|146150.6|145935.5|145842.9|145725.4|88
1763105100000|2025-11-14 07:25:00|146087.6|145887.6|145973.4|145773.4|146087.6|145887.6|145931.4|145773.4|90
1763105400000|2025-11-14 07:30:00|145973.7|145773.7|145879.4|145679.4|145973.7|145773.7|145879.4|145679.4|11
1763105700000|2025-11-14 07:35:00|145880.7|145680.7|145816.1|145616.1|145884.7|145684.7|145770.4|145570.4|21
1763106000000|2025-11-14 07:40:00|145816.3|145616.3|145805.1|145705.1|145858.7|145708.7|145735.4|145585.4|127
1763106300000|2025-11-14 07:45:00|145846.4|145646.4|145748.7|145648.7|145852.6|145657.7|145739.4|145587.4|46
1763106600000|2025-11-14 07:50:00|145749.7|145649.7|145772.4|145572.4|145819.7|145669.7|145741.4|145572.4|105
1763106900000|2025-11-14 07:55:00|145778.7|145578.7|145606.7|145406.7|145778.7|145599.5|145556|145356|58
1763107200000|2025-11-14 08:00:00|145607.7|145407.7|145770.3|145570.3|145813|145613|145607.7|145407.7|100
1763107500000|2025-11-14 08:05:00|145773.3|145573.3|145736|145636|145789.7|145639.7|145718.4|145564.4|94
1763107800000|2025-11-14 08:10:00|145723|145623|145799.6|145599.6|145799.6|145638.4|145716|145565.4|48
1763108100000|2025-11-14 08:15:00|145794|145594|145941.4|145741.4|145985.4|145785.4|145762.1|145594|77
1763108400000|2025-11-14 08:20:00|145925.2|145725.2|145859.4|145659.4|145957.7|145757.7|145859.4|145659.4|19
1763108700000|2025-11-14 08:25:00|145857.4|145657.4|145872|145672|145872|145710|145772.4|145630.4|47
1763109000000|2025-11-14 08:30:00|145821.5|145721.5|145788.6|145688.6|145826.5|145726.5|145779.5|145679.5|91
1763109300000|2025-11-14 08:35:00|145788.4|145688.4|145790|145690|145791.5|145691.5|145785.6|145685.6|28
1763109600000|2025-11-14 08:40:00|145791.5|145691.5|145707.6|145507.6|145792|145692|145692.1|145492.1|79
1763109900000|2025-11-14 08:45:00|145707.8|145507.8|145689.1|145589.1|145716.5|145607.1|145657|145502.3|54
1763110200000|2025-11-14 08:50:00|145690.1|145590.1|145764.9|145564.9|145767.5|145616.1|145690.1|145564.9|38
1763110500000|2025-11-14 08:55:00|145764.7|145564.7|145761.4|145561.4|145768.7|145568.7|145761.3|145561.3|43
1763110800000|2025-11-14 09:00:00|145751.5|145551.5|145698|145598|145769.1|145600|145696.5|145523.8|100
1763111100000|2025-11-14 09:05:00|145692.5|145592.5|145608.5|145508.5|145700|145600|145605|145505|82
1763111400000|2025-11-14 09:10:00|145608|145508|145723.9|145523.9|145751.5|145581.2|145606|145506|59
1763111700000|2025-11-14 09:15:00|145723.5|145523.5|145706.3|145606.3|145723.5|145621.1|145635|145486|90
1763112000000|2025-11-14 09:20:00|145706.7|145606.7|145656.5|145556.5|145727.4|145607.5|145654.5|145504.3|44
1763112300000|2025-11-14 09:25:00|145657.5|145557.5|145591|145491|145657.7|145557.7|145575.9|145475.9|89
1763112600000|2025-11-14 09:30:00|145594|145494|145701.1|145501.1|145701.1|145588.1|145594|145494|97
1763112900000|2025-11-14 09:35:00|145702.5|145502.5|145685.5|145485.5|145702.5|145502.5|145672.9|145472.9|40
1763113200000|2025-11-14 09:40:00|145686.1|145486.1|145678.1|145478.1|145695.9|145495.9|145675.3|145475.3|68
1763113500000|2025-11-14 09:45:00|145677.9|145477.9|145696.1|145496.1|145703.1|145547.2|145643.3|145473.7|70
1763113800000|2025-11-14 09:50:00|145697.9|145497.9|145682.2|145482.2|145701.1|145501.1|145645.5|145445.5|75
1763114100000|2025-11-14 09:55:00|145682.3|145482.3|145646.5|145446.5|145682.3|145482.3|145644.9|145444.9|59
1763114400000|2025-11-14 10:00:00|145656.2|145456.2|145692.5|145492.5|145692.5|145553|145574.8|145451.3|65
1763114700000|2025-11-14 10:05:00|145692.1|145492.1|145685.1|145485.1|145720.1|145520.1|145685.1|145485.1|26
1763115000000|2025-11-14 10:10:00|145677.1|145477.1|145696.5|145496.5|145698.5|145498.5|145673.5|145473.5|39
1763115300000|2025-11-14 10:15:00|145681|145481|145650|145550|145703.1|145550|145650|145481|22
1763115600000|2025-11-14 10:20:00|145648.1|145548.1|145663|145563|145665|145565|145646.5|145546.5|26
1763115900000|2025-11-14 10:25:00|145661.5|145561.5|145728.5|145528.5|145770.1|145579.1|145661.5|145523.5|42
1763116200000|2025-11-14 10:30:00|145737.5|145537.5|145685.9|145585.9|145773.5|145585.9|145677.8|145527|66
1763116500000|2025-11-14 10:35:00|145685.5|145585.5|145615.1|145515.1|145690.5|145590.5|145613.5|145513.5|25
1763116800000|2025-11-14 10:40:00|145615.5|145515.5|145626|145526|145627|145527|145615.5|145515.5|21
1763117100000|2025-11-14 10:45:00|145626.1|145526.1|145638|145538|145643.5|145543.5|145620.8|145520.8|52
1763117400000|2025-11-14 10:50:00|145643|145543|145695.1|145495.1|145695.1|145543|145631|145482.5|16
1763117700000|2025-11-14 10:55:00|145697.5|145497.5|145675.5|145575.5|145697.5|145575.5|145657.5|145493|11
1763118000000|2025-11-14 11:00:00|145680|145580|145715|145615|145726|145626|145680|145580|30
1763118300000|2025-11-14 11:05:00|145718|145618|145753.2|145653.2|145785.1|145653.2|145715|145577.5|19
1763118600000|2025-11-14 11:10:00|145753.6|145653.6|145825.5|145625.5|145825.5|145679.7|145753.6|145625.1|30
1763118900000|2025-11-14 11:15:00|145829.5|145629.5|145835.5|145635.5|145837.9|145637.9|145801.5|145601.5|56
1763119200000|2025-11-14 11:20:00|145835.1|145635.1|145784.3|145584.3|145837.7|145637.7|145756.1|145556.1|50
1763119500000|2025-11-14 11:25:00|145784.5|145584.5|145771.4|145571.4|145785.1|145585.1|145767.3|145567.3|31
1763119800000|2025-11-14 11:30:00|145767.7|145567.7|145768.1|145568.1|145768.5|145568.5|145767.5|145567.5|12
1763120100000|2025-11-14 11:35:00|145768.5|145568.5|145613.8|145316.2|145770.1|145570.1|145582.6|145309.9|31
1763120400000|2025-11-14 11:40:00|145633.8|145296.2|145669.1|145376.9|145685.6|145395.4|145618.6|145295|44
1763120700000|2025-11-14 11:45:00|145646.1|145423.9|145725.7|145509.9|145747.9|145545|145646.1|145371.4|186
1763121000000|2025-11-14 11:50:00|145723.9|145508.1|145716.1|145516.1|145733.9|145516.1|145716|145498.1|11
1763121300000|2025-11-14 11:55:00|145735.1|145535.1|145748.9|145548.9|145767.5|145567.5|145735.1|145535.1|12
1763121600000|2025-11-14 12:00:00|145748.8|145548.8|145735.1|145535.1|145748.8|145548.8|145728.5|145528.5|34
1763121900000|2025-11-14 12:05:00|145740.1|145540.1|145697.1|145497.1|145745.1|145545.1|145685.1|145485.1|23
1763122200000|2025-11-14 12:10:00|145699.1|145499.1|145691.5|145491.5|145705.1|145505.1|145689.6|145489.6|32
1763122500000|2025-11-14 12:15:00|145692.1|145492.1|145693.5|145493.5|145700.1|145500.1|145688.5|145488.5|22
1763122800000|2025-11-14 12:20:00|145696.5|145496.5|145675|145475|145696.5|145496.5|145651.7|145451.7|81
1763123100000|2025-11-14 12:25:00|145672|145472|145598|145398|145678|145478|145584|145384|74
1763123400000|2025-11-14 12:30:00|145598.8|145398.8|145583|145383|145601.8|145401.8|145575|145375|69
1763123700000|2025-11-14 12:35:00|145582.7|145382.7|145490.1|145290.1|145599|145399|145392|145192|96
1763124000000|2025-11-14 12:40:00|145490.3|145290.3|145366.4|145166.4|145490.8|145290.8|145355|145155|165
1763124300000|2025-11-14 12:45:00|145370|145170|145326.5|145126.5|145374.3|145174.3|145267|145067|104
1763124600000|2025-11-14 12:50:00|145325.1|145125.1|145109.5|144909.5|145340.1|145140.1|145104|144904|136
1763124900000|2025-11-14 12:55:00|145105.1|144905.1|144785|144585|145110|144910|144752.5|144552.5|99
1763125200000|2025-11-14 13:00:00|144777|144577|145114.1|144914.1|145132.5|144932.5|144740.5|144540.5|116
1763125500000|2025-11-14 13:05:00|145125.1|144925.1|145025.1|144825.1|145142.5|144942.5|144973.5|144773.5|97
1763125800000|2025-11-14 13:10:00|145025|144825|144765.2|144565.2|145025|144825|144730|144530|118
1763126100000|2025-11-14 13:15:00|144765.1|144565.1|144775|144575|144785.1|144585.1|144749.2|144549.2|77
1763126400000|2025-11-14 13:20:00|144775.1|144575.1|144781.5|144581.5|144782.1|144582.1|144755.8|144555.8|60
1763126700000|2025-11-14 13:25:00|144782|144582|144965.1|144765.1|144973.1|144773.1|144781|144581|77
1763127000000|2025-11-14 13:30:00|144959.1|144759.1|145030.1|144830.1|145042.1|144842.1|144956|144756|44
1763127300000|2025-11-14 13:35:00|145025.1|144825.1|145048.5|144848.5|145055.1|144855.1|145005|144805|40
1763127600000|2025-11-14 13:40:00|145050|144850|145125|144925|145146|144946|145050|144850|101
1763127900000|2025-11-14 13:45:00|145132.5|144932.5|145230.1|145030.1|145274|145074|145115.1|144915.1|64
1763128200000|2025-11-14 13:50:00|145245.8|145045.8|145280|145080|145325|145125|145210.1|145010.1|61
1763128500000|2025-11-14 13:55:00|145266.8|145066.8|145225.1|145025.1|145266.8|145066.8|145225.1|145025.1|51
1763128800000|2025-11-14 14:00:00|145225.5|145025.5|145164|144964|145265.1|145065.1|145145|144945|76
1763129100000|2025-11-14 14:05:00|145163.4|144963.4|145226.6|145026.6|145235.7|145035.7|145100.1|144900.1|43
1763129400000|2025-11-14 14:10:00|145225.7|145025.7|145163.7|144963.7|145225.7|145025.7|145163.7|144963.7|16
1763129700000|2025-11-14 14:15:00|145163|144963|145085.5|144885.5|145208.3|144963|145085.5|144878.9|29
1763130000000|2025-11-14 14:20:00|145081.1|144881.1|145055.7|144855.7|145081.5|144881.5|145048|144848|53
1763130300000|2025-11-14 14:25:00|145054.9|144854.9|145050|144850|145065.5|144865.5|145045.1|144845.1|39
1763130600000|2025-11-14 14:30:00|145050.1|144850.1|145078.8|144878.8|145101.8|144901.8|145017.1|144817.1|75
1763130900000|2025-11-14 14:35:00|145066.9|144866.9|145073.6|144746.5|145124.5|144866.9|144979.8|144714.5|103
1763131200000|2025-11-14 14:40:00|145067.5|144752.5|145025.6|144825.6|145109.4|144835.2|145001.7|144745.6|65
1763131500000|2025-11-14 14:45:00|145025.8|144825.8|145064.7|144864.7|145074.4|144874.4|145015|144815|69
1763131800000|2025-11-14 14:50:00|145088.1|144888.1|145204.4|145004.4|145220.1|145004.4|145075.7|144872.9|70
1763132100000|2025-11-14 14:55:00|145201.7|145001.7|145133.5|144933.5|145211|145011|145133.1|144933.1|34
1763132400000|2025-11-14 15:00:00|145134.1|144934.1|145208.5|145008.5|145212.5|145012.5|145134.1|144934.1|40
1763132700000|2025-11-14 15:05:00|145210|145010|145138.5|144938.5|145245|145045|145135.9|144935.9|64
1763133000000|2025-11-14 15:10:00|145142.5|144942.5|145150|144950|145155.1|144955.1|145090.1|144890.1|60
1763133300000|2025-11-14 15:15:00|145145|144945|145146.5|144946.5|145148.5|144948.5|145130|144930|27
1763133600000|2025-11-14 15:20:00|145148|144948|145192.5|144992.5|145200.5|145000.5|145145|144945|16
1763133900000|2025-11-14 15:25:00|145192|144992|145156.5|144956.5|145193.5|144993.5|145148|144948|45
1763134200000|2025-11-14 15:30:00|145155|144955|145155|144955|145176.8|144976.8|145155|144955|23
1763134500000|2025-11-14 15:35:00|145160|144960|145161|144961|145161|144961|145160|144960|2
1763134800000|2025-11-14 15:40:00|145160.5|144960.5|145160|144960|145161|144961|145160|144960|20
1763135100000|2025-11-14 15:45:00|145161|144961|145137.2|144937.2|145161|144961|145135|144935|24